diff --git a/Elaborated_Data/eps_quarterly_bar_chart.csv b/Elaborated_Data/eps_quarterly_bar_chart.csv
new file mode 100644
index 0000000..111c4d9
--- /dev/null
+++ b/Elaborated_Data/eps_quarterly_bar_chart.csv
@@ -0,0 +1,361 @@
+,symbol,epsActual,quarter
+0,XOM,4.14,2022-06-30
+1,XOM,4.45,2022-09-30
+2,XOM,3.4,2022-12-31
+3,XOM,2.83,2023-03-31
+4,WMT,1.3,2022-04-30
+5,WMT,1.77,2022-07-31
+6,WMT,1.5,2022-10-31
+7,WMT,1.71,2023-01-31
+8,WFC,0.74,2022-06-30
+9,WFC,0.85,2022-09-30
+10,WFC,0.61,2022-12-31
+11,WFC,1.23,2023-03-31
+12,VZ,1.31,2022-06-30
+13,VZ,1.32,2022-09-30
+14,VZ,1.19,2022-12-31
+15,VZ,1.2,2023-03-31
+16,V,1.98,2022-06-30
+17,V,1.93,2022-09-30
+18,V,2.18,2022-12-31
+19,V,2.09,2023-03-31
+20,USB,1.09,2022-06-30
+21,USB,1.18,2022-09-30
+22,USB,1.2,2022-12-31
+23,USB,1.16,2023-03-31
+24,UPS,3.29,2022-06-30
+25,UPS,2.99,2022-09-30
+26,UPS,3.62,2022-12-31
+27,UPS,2.2,2023-03-31
+28,UNP,2.93,2022-06-30
+29,UNP,3.19,2022-09-30
+30,UNP,2.67,2022-12-31
+31,UNP,2.67,2023-03-31
+32,UNH,5.57,2022-06-30
+33,UNH,5.79,2022-09-30
+34,UNH,5.34,2022-12-31
+35,UNH,6.26,2023-03-31
+36,TXN,2.45,2022-06-30
+37,TXN,2.47,2022-09-30
+38,TXN,2.13,2022-12-31
+39,TXN,1.85,2023-03-31
+40,TSLA,0.76,2022-06-30
+41,TSLA,1.05,2022-09-30
+42,TSLA,1.19,2022-12-31
+43,TSLA,0.85,2023-03-31
+44,TMUS,-0.09,2022-06-30
+45,TMUS,0.4,2022-09-30
+46,TMUS,1.18,2022-12-31
+47,TMUS,1.58,2023-03-31
+48,TMO,5.51,2022-06-30
+49,TMO,5.08,2022-09-30
+50,TMO,5.4,2022-12-31
+51,TMO,5.03,2023-03-31
+52,TGT,2.19,2022-04-30
+53,TGT,0.39,2022-07-31
+54,TGT,1.54,2022-10-31
+55,TGT,1.89,2023-01-31
+56,T,0.65,2022-06-30
+57,T,0.68,2022-09-30
+58,T,0.61,2022-12-31
+59,T,0.6,2023-03-31
+60,SPGI,2.81,2022-06-30
+61,SPGI,2.93,2022-09-30
+62,SPGI,2.54,2022-12-31
+63,SPGI,3.15,2023-03-31
+64,SPG,1.51,2022-06-30
+65,SPG,1.65,2022-09-30
+66,SPG,2.06,2022-12-31
+67,SPG,1.38,2023-03-31
+68,SO,1.07,2022-06-30
+69,SO,1.31,2022-09-30
+70,SO,0.26,2022-12-31
+71,SO,0.79,2023-03-31
+72,SCHW,0.97,2022-06-30
+73,SCHW,1.1,2022-09-30
+74,SCHW,1.09,2022-12-31
+75,SCHW,0.93,2023-03-31
+76,PYPL,0.93,2022-06-30
+77,PYPL,1.08,2022-09-30
+78,PYPL,1.24,2022-12-31
+79,PYPL,1.17,2023-03-31
+80,PM,1.32,2022-06-30
+81,PM,1.33,2022-09-30
+82,PM,1.39,2022-12-31
+83,PM,1.38,2023-03-31
+84,PG,1.21,2022-06-30
+85,PG,1.57,2022-09-30
+86,PG,1.59,2022-12-31
+87,PG,1.37,2023-03-31
+88,PFE,2.04,2022-06-30
+89,PFE,1.78,2022-09-30
+90,PFE,1.14,2022-12-31
+91,PFE,1.23,2023-03-31
+92,PEP,1.86,2022-06-30
+93,PEP,1.97,2022-09-30
+94,PEP,1.67,2022-12-31
+95,PEP,1.5,2023-03-31
+96,ORCL,1.54,2022-05-31
+97,ORCL,1.03,2022-08-31
+98,ORCL,1.21,2022-11-30
+99,ORCL,1.22,2023-02-28
+100,NVDA,1.36,2022-04-30
+101,NVDA,0.51,2022-07-31
+102,NVDA,0.58,2022-10-31
+103,NVDA,0.88,2023-01-31
+104,NSC,3.45,2022-06-30
+105,NSC,4.1,2022-09-30
+106,NSC,3.42,2022-12-31
+107,NSC,3.32,2023-03-31
+108,NKE,0.9,2022-05-31
+109,NKE,0.93,2022-08-31
+110,NKE,0.85,2022-11-30
+111,NKE,0.79,2023-02-28
+112,NFLX,3.2,2022-06-30
+113,NFLX,3.1,2022-09-30
+114,NFLX,0.12,2022-12-31
+115,NFLX,2.88,2023-03-31
+116,NEE,0.81,2022-06-30
+117,NEE,0.85,2022-09-30
+118,NEE,0.51,2022-12-31
+119,NEE,0.84,2023-03-31
+120,MSFT,2.23,2022-06-30
+121,MSFT,2.35,2022-09-30
+122,MSFT,2.32,2022-12-31
+123,MSFT,2.45,2023-03-31
+124,MRK,1.87,2022-06-30
+125,MRK,1.85,2022-09-30
+126,MRK,1.62,2022-12-31
+127,MRK,1.4,2023-03-31
+128,MO,1.26,2022-06-30
+129,MO,1.28,2022-09-30
+130,MO,1.18,2022-12-31
+131,MO,1.18,2023-03-31
+132,MMM,2.48,2022-06-30
+133,MMM,2.69,2022-09-30
+134,MMM,2.28,2022-12-31
+135,MMM,1.97,2023-03-31
+136,MMC,1.89,2022-06-30
+137,MMC,1.18,2022-09-30
+138,MMC,1.47,2022-12-31
+139,MMC,2.53,2023-03-31
+140,MDT,1.52,2022-04-30
+141,MDT,1.13,2022-07-31
+142,MDT,1.3,2022-10-31
+143,MDT,1.3,2023-01-31
+144,MCO,2.22,2022-06-30
+145,MCO,1.85,2022-09-30
+146,MCO,1.6,2022-12-31
+147,MCO,2.99,2023-03-31
+148,MCD,2.55,2022-06-30
+149,MCD,2.68,2022-09-30
+150,MCD,2.59,2022-12-31
+151,MCD,2.63,2023-03-31
+152,MA,2.56,2022-06-30
+153,MA,2.68,2022-09-30
+154,MA,2.65,2022-12-31
+155,MA,2.8,2023-03-31
+156,LRCX,8.83,2022-06-30
+157,LRCX,10.42,2022-09-30
+158,LRCX,10.71,2022-12-31
+159,LRCX,6.99,2023-03-31
+160,LOW,3.51,2022-04-30
+161,LOW,4.67,2022-07-31
+162,LOW,3.27,2022-10-31
+163,LOW,2.28,2023-01-31
+164,LMT,1.16,2022-06-30
+165,LMT,6.71,2022-09-30
+166,LMT,7.4,2022-12-31
+167,LMT,6.61,2023-03-31
+168,LLY,1.25,2022-06-30
+169,LLY,1.98,2022-09-30
+170,LLY,2.09,2022-12-31
+171,LLY,1.62,2023-03-31
+172,LIN,3.1,2022-06-30
+173,LIN,3.1,2022-09-30
+174,LIN,3.16,2022-12-31
+175,LIN,3.42,2023-03-31
+176,KO,0.7,2022-06-30
+177,KO,0.69,2022-09-30
+178,KO,0.45,2022-12-31
+179,KO,0.68,2023-03-31
+180,JPM,2.76,2022-06-30
+181,JPM,3.12,2022-09-30
+182,JPM,3.56,2022-12-31
+183,JPM,4.1,2023-03-31
+184,JNJ,2.59,2022-06-30
+185,JNJ,2.55,2022-09-30
+186,JNJ,2.35,2022-12-31
+187,JNJ,2.68,2023-03-31
+188,ISRG,1.14,2022-06-30
+189,ISRG,1.19,2022-09-30
+190,ISRG,1.23,2022-12-31
+191,ISRG,1.23,2023-03-31
+192,INTC,0.29,2022-06-30
+193,INTC,0.59,2022-09-30
+194,INTC,0.1,2022-12-31
+195,INTC,-0.04,2023-03-31
+196,IBM,2.31,2022-06-30
+197,IBM,1.81,2022-09-30
+198,IBM,3.6,2022-12-31
+199,IBM,1.36,2023-03-31
+200,HON,2.1,2022-06-30
+201,HON,2.25,2022-09-30
+202,HON,2.52,2022-12-31
+203,HON,2.07,2023-03-31
+204,HD,4.09,2022-04-30
+205,HD,5.05,2022-07-31
+206,HD,4.24,2022-10-31
+207,HD,3.3,2023-01-31
+208,GS,7.73,2022-06-30
+209,GS,8.25,2022-09-30
+210,GS,3.32,2022-12-31
+211,GS,8.79,2023-03-31
+212,GOOGL,1.21,2022-06-30
+213,GOOGL,1.06,2022-09-30
+214,GOOGL,1.05,2022-12-31
+215,GOOGL,1.17,2023-03-31
+216,GILD,1.58,2022-06-30
+217,GILD,1.9,2022-09-30
+218,GILD,1.67,2022-12-31
+219,GILD,1.37,2023-03-31
+220,GE,0.78,2022-06-30
+221,GE,0.35,2022-09-30
+222,GE,1.24,2022-12-31
+223,GE,0.27,2023-03-31
+224,FIS,1.73,2022-06-30
+225,FIS,1.74,2022-09-30
+226,FIS,1.71,2022-12-31
+227,FIS,1.29,2023-03-31
+228,FDX,6.87,2022-05-31
+229,FDX,3.44,2022-08-31
+230,FDX,3.18,2022-11-30
+231,FDX,3.41,2023-02-28
+232,EXC,0.44,2022-06-30
+233,EXC,0.75,2022-09-30
+234,EXC,0.43,2022-12-31
+235,EXC,0.7,2023-03-31
+236,DUK,1.14,2022-06-30
+237,DUK,1.78,2022-09-30
+238,DUK,1.11,2022-12-31
+239,DUK,1.2,2023-03-31
+240,DIS,1.09,2022-06-30
+241,DIS,0.3,2022-09-30
+242,DIS,0.99,2022-12-31
+243,DIS,0.93,2023-03-31
+244,DHR,2.76,2022-06-30
+245,DHR,2.56,2022-09-30
+246,DHR,2.87,2022-12-31
+247,DHR,2.36,2023-03-31
+248,DE,6.81,2022-04-30
+249,DE,6.16,2022-07-31
+250,DE,7.44,2022-10-31
+251,DE,6.55,2023-01-31
+252,D,0.77,2022-06-30
+253,D,1.11,2022-09-30
+254,D,1.06,2022-12-31
+255,D,0.99,2023-03-31
+256,CVX,5.82,2022-06-30
+257,CVX,5.56,2022-09-30
+258,CVX,4.09,2022-12-31
+259,CVX,3.55,2023-03-31
+260,CVS,2.4,2022-06-30
+261,CVS,2.09,2022-09-30
+262,CVS,1.99,2022-12-31
+263,CVS,2.2,2023-03-31
+264,CSX,0.5,2022-06-30
+265,CSX,0.51,2022-09-30
+266,CSX,0.47,2022-12-31
+267,CSX,0.48,2023-03-31
+268,CSCO,0.87,2022-04-30
+269,CSCO,0.83,2022-07-31
+270,CSCO,0.86,2022-10-31
+271,CSCO,0.88,2023-01-31
+272,CRM,0.98,2022-04-30
+273,CRM,1.19,2022-07-31
+274,CRM,1.4,2022-10-31
+275,CRM,1.68,2023-01-31
+276,COST,3.04,2022-05-31
+277,COST,4.2,2022-08-31
+278,COST,3.07,2022-11-30
+279,COST,3.3,2023-02-28
+280,CME,1.97,2022-06-30
+281,CME,1.98,2022-09-30
+282,CME,1.92,2022-12-31
+283,CME,2.42,2023-03-31
+284,CMCSA,1.01,2022-06-30
+285,CMCSA,0.96,2022-09-30
+286,CMCSA,0.82,2022-12-31
+287,CMCSA,0.92,2023-03-31
+288,CHTR,8.8,2022-06-30
+289,CHTR,7.38,2022-09-30
+290,CHTR,7.69,2022-12-31
+291,CHTR,6.65,2023-03-31
+292,CCI,0.97,2022-06-30
+293,CCI,0.97,2022-09-30
+294,CCI,0.95,2022-12-31
+295,CCI,0.97,2023-03-31
+296,CAT,3.18,2022-06-30
+297,CAT,3.95,2022-09-30
+298,CAT,4.27,2022-12-31
+299,CAT,4.91,2023-03-31
+300,BMY,1.93,2022-06-30
+301,BMY,1.99,2022-09-30
+302,BMY,1.82,2022-12-31
+303,BMY,2.05,2023-03-31
+304,BIDU,1.66,2022-03-31
+305,BIDU,2.18,2022-06-30
+306,BIDU,2.49,2022-09-30
+307,BIDU,2.23,2022-12-31
+308,BDX,2.66,2022-06-30
+309,BDX,2.75,2022-09-30
+310,BDX,2.98,2022-12-31
+311,BDX,2.86,2023-03-31
+312,BAC,0.73,2022-06-30
+313,BAC,0.81,2022-09-30
+314,BAC,0.85,2022-12-31
+315,BAC,0.94,2023-03-31
+316,BA,-0.37,2022-06-30
+317,BA,-6.18,2022-09-30
+318,BA,-1.75,2022-12-31
+319,BA,-1.27,2023-03-31
+320,AVGO,9.07,2022-04-30
+321,AVGO,9.73,2022-07-31
+322,AVGO,10.45,2022-10-31
+323,AVGO,10.33,2023-01-31
+324,APD,2.62,2022-06-30
+325,APD,2.89,2022-09-30
+326,APD,2.64,2022-12-31
+327,APD,2.74,2023-03-31
+328,AMZN,-0.2,2022-06-30
+329,AMZN,0.28,2022-09-30
+330,AMZN,0.03,2022-12-31
+331,AMZN,0.31,2023-03-31
+332,AMGN,4.65,2022-06-30
+333,AMGN,4.7,2022-09-30
+334,AMGN,4.09,2022-12-31
+335,AMGN,3.98,2023-03-31
+336,AMAT,1.85,2022-04-30
+337,AMAT,1.94,2022-07-31
+338,AMAT,2.03,2022-10-31
+339,AMAT,2.03,2023-01-31
+340,ADBE,3.35,2022-05-31
+341,ADBE,3.4,2022-08-31
+342,ADBE,3.6,2022-11-30
+343,ADBE,3.8,2023-02-28
+344,ACN,2.79,2022-05-31
+345,ACN,2.6,2022-08-31
+346,ACN,3.08,2022-11-30
+347,ACN,2.69,2023-02-28
+348,ABT,1.43,2022-06-30
+349,ABT,1.15,2022-09-30
+350,ABT,1.03,2022-12-31
+351,ABT,1.03,2023-03-31
+352,ABBV,3.37,2022-06-30
+353,ABBV,3.66,2022-09-30
+354,ABBV,3.6,2022-12-31
+355,ABBV,2.46,2023-03-31
+356,AAPL,1.2,2022-06-30
+357,AAPL,1.29,2022-09-30
+358,AAPL,1.88,2022-12-31
+359,AAPL,1.52,2023-03-31
diff --git a/Elaborated_Data/price_history_data.csv b/Elaborated_Data/price_history_data.csv
new file mode 100644
index 0000000..ef27502
--- /dev/null
+++ b/Elaborated_Data/price_history_data.csv
@@ -0,0 +1,914196 @@
+,symbol,date,Closing Price
+0,XOM,1962-01-02,1.578125
+1,XOM,1962-01-03,1.6015629768371582
+2,XOM,1962-01-04,1.605468988418579
+3,XOM,1962-01-05,1.5703129768371582
+4,XOM,1962-01-08,1.566406011581421
+5,XOM,1962-01-09,1.5625
+6,XOM,1962-01-10,1.5546879768371582
+7,XOM,1962-01-11,1.5703129768371582
+8,XOM,1962-01-12,1.59375
+9,XOM,1962-01-15,1.59375
+10,XOM,1962-01-16,1.582031011581421
+11,XOM,1962-01-17,1.574218988418579
+12,XOM,1962-01-18,1.578125
+13,XOM,1962-01-19,1.589843988418579
+14,XOM,1962-01-22,1.59375
+15,XOM,1962-01-23,1.582031011581421
+16,XOM,1962-01-24,1.582031011581421
+17,XOM,1962-01-25,1.5859379768371582
+18,XOM,1962-01-26,1.59375
+19,XOM,1962-01-29,1.6171879768371582
+20,XOM,1962-01-30,1.6328129768371582
+21,XOM,1962-01-31,1.65625
+22,XOM,1962-02-01,1.6875
+23,XOM,1962-02-02,1.722656011581421
+24,XOM,1962-02-05,1.738281011581421
+25,XOM,1962-02-06,1.714843988418579
+26,XOM,1962-02-07,1.7109379768371582
+27,XOM,1962-02-08,1.7109379768371582
+28,XOM,1962-02-09,1.691406011581421
+29,XOM,1962-02-12,1.6953129768371582
+30,XOM,1962-02-13,1.683593988418579
+31,XOM,1962-02-14,1.703125
+32,XOM,1962-02-15,1.707031011581421
+33,XOM,1962-02-16,1.7109379768371582
+34,XOM,1962-02-19,1.738281011581421
+35,XOM,1962-02-20,1.746093988418579
+36,XOM,1962-02-21,1.71875
+37,XOM,1962-02-23,1.722656011581421
+38,XOM,1962-02-26,1.7109379768371582
+39,XOM,1962-02-27,1.7265629768371582
+40,XOM,1962-02-28,1.730468988418579
+41,XOM,1962-03-01,1.7421879768371582
+42,XOM,1962-03-02,1.7265629768371582
+43,XOM,1962-03-05,1.71875
+44,XOM,1962-03-06,1.714843988418579
+45,XOM,1962-03-07,1.707031011581421
+46,XOM,1962-03-08,1.6796879768371582
+47,XOM,1962-03-09,1.691406011581421
+48,XOM,1962-03-12,1.6796879768371582
+49,XOM,1962-03-13,1.683593988418579
+50,XOM,1962-03-14,1.6953129768371582
+51,XOM,1962-03-15,1.722656011581421
+52,XOM,1962-03-16,1.714843988418579
+53,XOM,1962-03-19,1.71875
+54,XOM,1962-03-20,1.699218988418579
+55,XOM,1962-03-21,1.6953129768371582
+56,XOM,1962-03-22,1.691406011581421
+57,XOM,1962-03-23,1.6953129768371582
+58,XOM,1962-03-26,1.6953129768371582
+59,XOM,1962-03-27,1.6953129768371582
+60,XOM,1962-03-28,1.7109379768371582
+61,XOM,1962-03-29,1.7109379768371582
+62,XOM,1962-03-30,1.707031011581421
+63,XOM,1962-04-02,1.707031011581421
+64,XOM,1962-04-03,1.683593988418579
+65,XOM,1962-04-04,1.6640629768371582
+66,XOM,1962-04-05,1.671875
+67,XOM,1962-04-06,1.6640629768371582
+68,XOM,1962-04-09,1.6328129768371582
+69,XOM,1962-04-10,1.6640629768371582
+70,XOM,1962-04-11,1.6640629768371582
+71,XOM,1962-04-12,1.644531011581421
+72,XOM,1962-04-13,1.6640629768371582
+73,XOM,1962-04-16,1.660156011581421
+74,XOM,1962-04-17,1.683593988418579
+75,XOM,1962-04-18,1.707031011581421
+76,XOM,1962-04-19,1.7265629768371582
+77,XOM,1962-04-23,1.734375
+78,XOM,1962-04-24,1.734375
+79,XOM,1962-04-25,1.746093988418579
+80,XOM,1962-04-26,1.722656011581421
+81,XOM,1962-04-27,1.7109379768371582
+82,XOM,1962-04-30,1.671875
+83,XOM,1962-05-01,1.699218988418579
+84,XOM,1962-05-02,1.714843988418579
+85,XOM,1962-05-03,1.71875
+86,XOM,1962-05-04,1.71875
+87,XOM,1962-05-07,1.714843988418579
+88,XOM,1962-05-08,1.714843988418579
+89,XOM,1962-05-09,1.6875
+90,XOM,1962-05-10,1.667968988418579
+91,XOM,1962-05-11,1.644531011581421
+92,XOM,1962-05-14,1.6328129768371582
+93,XOM,1962-05-15,1.6796879768371582
+94,XOM,1962-05-16,1.6796879768371582
+95,XOM,1962-05-17,1.6640629768371582
+96,XOM,1962-05-18,1.667968988418579
+97,XOM,1962-05-21,1.65625
+98,XOM,1962-05-22,1.640625
+99,XOM,1962-05-23,1.621093988418579
+100,XOM,1962-05-24,1.628906011581421
+101,XOM,1962-05-25,1.59375
+102,XOM,1962-05-28,1.4375
+103,XOM,1962-05-29,1.589843988418579
+104,XOM,1962-05-31,1.625
+105,XOM,1962-06-01,1.597656011581421
+106,XOM,1962-06-04,1.5546879768371582
+107,XOM,1962-06-05,1.5859379768371582
+108,XOM,1962-06-06,1.609375
+109,XOM,1962-06-07,1.6171879768371582
+110,XOM,1962-06-08,1.605468988418579
+111,XOM,1962-06-11,1.59375
+112,XOM,1962-06-12,1.550781011581421
+113,XOM,1962-06-13,1.5546879768371582
+114,XOM,1962-06-14,1.535156011581421
+115,XOM,1962-06-15,1.5625
+116,XOM,1962-06-18,1.5703129768371582
+117,XOM,1962-06-19,1.558593988418579
+118,XOM,1962-06-20,1.550781011581421
+119,XOM,1962-06-21,1.5390629768371582
+120,XOM,1962-06-22,1.5234379768371582
+121,XOM,1962-06-25,1.515625
+122,XOM,1962-06-26,1.5078129768371582
+123,XOM,1962-06-27,1.527343988418579
+124,XOM,1962-06-28,1.558593988418579
+125,XOM,1962-06-29,1.5625
+126,XOM,1962-07-02,1.566406011581421
+127,XOM,1962-07-03,1.5625
+128,XOM,1962-07-05,1.5703129768371582
+129,XOM,1962-07-06,1.5703129768371582
+130,XOM,1962-07-09,1.5703129768371582
+131,XOM,1962-07-10,1.597656011581421
+132,XOM,1962-07-11,1.6171879768371582
+133,XOM,1962-07-12,1.621093988418579
+134,XOM,1962-07-13,1.621093988418579
+135,XOM,1962-07-16,1.625
+136,XOM,1962-07-17,1.6015629768371582
+137,XOM,1962-07-18,1.6015629768371582
+138,XOM,1962-07-19,1.609375
+139,XOM,1962-07-20,1.613281011581421
+140,XOM,1962-07-23,1.613281011581421
+141,XOM,1962-07-24,1.6171879768371582
+142,XOM,1962-07-25,1.621093988418579
+143,XOM,1962-07-26,1.625
+144,XOM,1962-07-27,1.621093988418579
+145,XOM,1962-07-30,1.628906011581421
+146,XOM,1962-07-31,1.636718988418579
+147,XOM,1962-08-01,1.625
+148,XOM,1962-08-02,1.636718988418579
+149,XOM,1962-08-03,1.640625
+150,XOM,1962-08-06,1.625
+151,XOM,1962-08-07,1.6171879768371582
+152,XOM,1962-08-08,1.613281011581421
+153,XOM,1962-08-09,1.621093988418579
+154,XOM,1962-08-10,1.621093988418579
+155,XOM,1962-08-13,1.621093988418579
+156,XOM,1962-08-14,1.625
+157,XOM,1962-08-15,1.625
+158,XOM,1962-08-16,1.628906011581421
+159,XOM,1962-08-17,1.636718988418579
+160,XOM,1962-08-20,1.644531011581421
+161,XOM,1962-08-21,1.6484379768371582
+162,XOM,1962-08-22,1.6484379768371582
+163,XOM,1962-08-23,1.636718988418579
+164,XOM,1962-08-24,1.628906011581421
+165,XOM,1962-08-27,1.6328129768371582
+166,XOM,1962-08-28,1.621093988418579
+167,XOM,1962-08-29,1.625
+168,XOM,1962-08-30,1.625
+169,XOM,1962-08-31,1.625
+170,XOM,1962-09-04,1.621093988418579
+171,XOM,1962-09-05,1.621093988418579
+172,XOM,1962-09-06,1.6171879768371582
+173,XOM,1962-09-07,1.625
+174,XOM,1962-09-10,1.628906011581421
+175,XOM,1962-09-11,1.6328129768371582
+176,XOM,1962-09-12,1.6484379768371582
+177,XOM,1962-09-13,1.6484379768371582
+178,XOM,1962-09-14,1.652343988418579
+179,XOM,1962-09-17,1.652343988418579
+180,XOM,1962-09-18,1.660156011581421
+181,XOM,1962-09-19,1.65625
+182,XOM,1962-09-20,1.667968988418579
+183,XOM,1962-09-21,1.65625
+184,XOM,1962-09-24,1.6328129768371582
+185,XOM,1962-09-25,1.6171879768371582
+186,XOM,1962-09-26,1.59375
+187,XOM,1962-09-27,1.59375
+188,XOM,1962-09-28,1.609375
+189,XOM,1962-10-01,1.6015629768371582
+190,XOM,1962-10-02,1.59375
+191,XOM,1962-10-03,1.609375
+192,XOM,1962-10-04,1.621093988418579
+193,XOM,1962-10-05,1.636718988418579
+194,XOM,1962-10-08,1.640625
+195,XOM,1962-10-09,1.652343988418579
+196,XOM,1962-10-10,1.6484379768371582
+197,XOM,1962-10-11,1.644531011581421
+198,XOM,1962-10-12,1.6328129768371582
+199,XOM,1962-10-15,1.6484379768371582
+200,XOM,1962-10-16,1.652343988418579
+201,XOM,1962-10-17,1.6484379768371582
+202,XOM,1962-10-18,1.6328129768371582
+203,XOM,1962-10-19,1.6171879768371582
+204,XOM,1962-10-22,1.582031011581421
+205,XOM,1962-10-23,1.519531011581421
+206,XOM,1962-10-24,1.6015629768371582
+207,XOM,1962-10-25,1.5703129768371582
+208,XOM,1962-10-26,1.5703129768371582
+209,XOM,1962-10-29,1.6015629768371582
+210,XOM,1962-10-30,1.597656011581421
+211,XOM,1962-10-31,1.6171879768371582
+212,XOM,1962-11-01,1.644531011581421
+213,XOM,1962-11-02,1.675781011581421
+214,XOM,1962-11-05,1.691406011581421
+215,XOM,1962-11-07,1.683593988418579
+216,XOM,1962-11-08,1.675781011581421
+217,XOM,1962-11-09,1.6796879768371582
+218,XOM,1962-11-12,1.6875
+219,XOM,1962-11-13,1.6796879768371582
+220,XOM,1962-11-14,1.6953129768371582
+221,XOM,1962-11-15,1.6953129768371582
+222,XOM,1962-11-16,1.703125
+223,XOM,1962-11-19,1.707031011581421
+224,XOM,1962-11-20,1.71875
+225,XOM,1962-11-21,1.71875
+226,XOM,1962-11-23,1.753906011581421
+227,XOM,1962-11-26,1.746093988418579
+228,XOM,1962-11-27,1.7421879768371582
+229,XOM,1962-11-28,1.75
+230,XOM,1962-11-29,1.777343988418579
+231,XOM,1962-11-30,1.761718988418579
+232,XOM,1962-12-03,1.7578129768371582
+233,XOM,1962-12-04,1.777343988418579
+234,XOM,1962-12-05,1.800781011581421
+235,XOM,1962-12-06,1.792968988418579
+236,XOM,1962-12-07,1.8125
+237,XOM,1962-12-10,1.7734379768371582
+238,XOM,1962-12-11,1.792968988418579
+239,XOM,1962-12-12,1.8125
+240,XOM,1962-12-13,1.8125
+241,XOM,1962-12-14,1.8046879768371584
+242,XOM,1962-12-17,1.8046879768371584
+243,XOM,1962-12-18,1.8046879768371584
+244,XOM,1962-12-19,1.8203129768371584
+245,XOM,1962-12-20,1.828125
+246,XOM,1962-12-21,1.847656011581421
+247,XOM,1962-12-24,1.839843988418579
+248,XOM,1962-12-26,1.863281011581421
+249,XOM,1962-12-27,1.855468988418579
+250,XOM,1962-12-28,1.847656011581421
+251,XOM,1962-12-31,1.859375
+252,XOM,1963-01-02,1.832031011581421
+253,XOM,1963-01-03,1.847656011581421
+254,XOM,1963-01-04,1.855468988418579
+255,XOM,1963-01-07,1.855468988418579
+256,XOM,1963-01-08,1.8671879768371584
+257,XOM,1963-01-09,1.855468988418579
+258,XOM,1963-01-10,1.847656011581421
+259,XOM,1963-01-11,1.8515629768371584
+260,XOM,1963-01-14,1.855468988418579
+261,XOM,1963-01-15,1.859375
+262,XOM,1963-01-16,1.855468988418579
+263,XOM,1963-01-17,1.859375
+264,XOM,1963-01-18,1.855468988418579
+265,XOM,1963-01-21,1.847656011581421
+266,XOM,1963-01-22,1.847656011581421
+267,XOM,1963-01-23,1.855468988418579
+268,XOM,1963-01-24,1.859375
+269,XOM,1963-01-25,1.863281011581421
+270,XOM,1963-01-28,1.875
+271,XOM,1963-01-29,1.875
+272,XOM,1963-01-30,1.871093988418579
+273,XOM,1963-01-31,1.871093988418579
+274,XOM,1963-02-01,1.875
+275,XOM,1963-02-04,1.875
+276,XOM,1963-02-05,1.890625
+277,XOM,1963-02-06,1.890625
+278,XOM,1963-02-07,1.886718988418579
+279,XOM,1963-02-08,1.875
+280,XOM,1963-02-11,1.8671879768371584
+281,XOM,1963-02-12,1.8671879768371584
+282,XOM,1963-02-13,1.871093988418579
+283,XOM,1963-02-14,1.8671879768371584
+284,XOM,1963-02-15,1.8671879768371584
+285,XOM,1963-02-18,1.875
+286,XOM,1963-02-19,1.871093988418579
+287,XOM,1963-02-20,1.871093988418579
+288,XOM,1963-02-21,1.871093988418579
+289,XOM,1963-02-25,1.871093988418579
+290,XOM,1963-02-26,1.875
+291,XOM,1963-02-27,1.871093988418579
+292,XOM,1963-02-28,1.863281011581421
+293,XOM,1963-03-01,1.855468988418579
+294,XOM,1963-03-04,1.871093988418579
+295,XOM,1963-03-05,1.875
+296,XOM,1963-03-06,1.890625
+297,XOM,1963-03-07,1.9140629768371584
+298,XOM,1963-03-08,1.933593988418579
+299,XOM,1963-03-11,1.9609379768371584
+300,XOM,1963-03-12,1.957031011581421
+301,XOM,1963-03-13,1.957031011581421
+302,XOM,1963-03-14,1.9453129768371584
+303,XOM,1963-03-15,1.984375
+304,XOM,1963-03-18,1.964843988418579
+305,XOM,1963-03-19,1.96875
+306,XOM,1963-03-20,1.9921879768371584
+307,XOM,1963-03-21,1.996093988418579
+308,XOM,1963-03-22,1.9921879768371584
+309,XOM,1963-03-25,1.984375
+310,XOM,1963-03-26,1.988281011581421
+311,XOM,1963-03-27,1.980468988418579
+312,XOM,1963-03-28,1.980468988418579
+313,XOM,1963-03-29,1.9765629768371584
+314,XOM,1963-04-01,1.9921879768371584
+315,XOM,1963-04-02,1.996093988418579
+316,XOM,1963-04-03,1.996093988418579
+317,XOM,1963-04-04,2.011718988418579
+318,XOM,1963-04-05,2.011718988418579
+319,XOM,1963-04-08,2.011718988418579
+320,XOM,1963-04-09,2.011718988418579
+321,XOM,1963-04-10,2.042968988418579
+322,XOM,1963-04-11,2.078125
+323,XOM,1963-04-15,2.113281011581421
+324,XOM,1963-04-16,2.105468988418579
+325,XOM,1963-04-17,2.085937976837158
+326,XOM,1963-04-18,2.078125
+327,XOM,1963-04-19,2.082031011581421
+328,XOM,1963-04-22,2.085937976837158
+329,XOM,1963-04-23,2.085937976837158
+330,XOM,1963-04-24,2.101562976837158
+331,XOM,1963-04-25,2.089843988418579
+332,XOM,1963-04-26,2.09375
+333,XOM,1963-04-29,2.101562976837158
+334,XOM,1963-04-30,2.113281011581421
+335,XOM,1963-05-01,2.121093988418579
+336,XOM,1963-05-02,2.117187976837158
+337,XOM,1963-05-03,2.117187976837158
+338,XOM,1963-05-06,2.082031011581421
+339,XOM,1963-05-07,2.046875
+340,XOM,1963-05-08,2.023437976837158
+341,XOM,1963-05-09,2.070312976837158
+342,XOM,1963-05-10,2.085937976837158
+343,XOM,1963-05-13,2.097656011581421
+344,XOM,1963-05-14,2.082031011581421
+345,XOM,1963-05-15,2.046875
+346,XOM,1963-05-16,2.03125
+347,XOM,1963-05-17,2.035156011581421
+348,XOM,1963-05-20,2.019531011581421
+349,XOM,1963-05-21,2.027343988418579
+350,XOM,1963-05-22,2.058593988418579
+351,XOM,1963-05-23,2.0625
+352,XOM,1963-05-24,2.074218988418579
+353,XOM,1963-05-27,2.089843988418579
+354,XOM,1963-05-28,2.109375
+355,XOM,1963-05-29,2.117187976837158
+356,XOM,1963-05-31,2.117187976837158
+357,XOM,1963-06-03,2.082031011581421
+358,XOM,1963-06-04,2.078125
+359,XOM,1963-06-05,2.109375
+360,XOM,1963-06-06,2.121093988418579
+361,XOM,1963-06-07,2.113281011581421
+362,XOM,1963-06-10,2.113281011581421
+363,XOM,1963-06-11,2.121093988418579
+364,XOM,1963-06-12,2.125
+365,XOM,1963-06-13,2.105468988418579
+366,XOM,1963-06-14,2.109375
+367,XOM,1963-06-17,2.097656011581421
+368,XOM,1963-06-18,2.09375
+369,XOM,1963-06-19,2.09375
+370,XOM,1963-06-20,2.089843988418579
+371,XOM,1963-06-21,2.101562976837158
+372,XOM,1963-06-24,2.113281011581421
+373,XOM,1963-06-25,2.132812976837158
+374,XOM,1963-06-26,2.117187976837158
+375,XOM,1963-06-27,2.121093988418579
+376,XOM,1963-06-28,2.136718988418579
+377,XOM,1963-07-01,2.105468988418579
+378,XOM,1963-07-02,2.136718988418579
+379,XOM,1963-07-03,2.160156011581421
+380,XOM,1963-07-05,2.164062976837158
+381,XOM,1963-07-08,2.152343988418579
+382,XOM,1963-07-09,2.179687976837158
+383,XOM,1963-07-10,2.175781011581421
+384,XOM,1963-07-11,2.179687976837158
+385,XOM,1963-07-12,2.164062976837158
+386,XOM,1963-07-15,2.15625
+387,XOM,1963-07-16,2.15625
+388,XOM,1963-07-17,2.160156011581421
+389,XOM,1963-07-18,2.148437976837158
+390,XOM,1963-07-19,2.140625
+391,XOM,1963-07-22,2.128906011581421
+392,XOM,1963-07-23,2.136718988418579
+393,XOM,1963-07-24,2.152343988418579
+394,XOM,1963-07-25,2.160156011581421
+395,XOM,1963-07-26,2.183593988418579
+396,XOM,1963-07-29,2.175781011581421
+397,XOM,1963-07-30,2.199218988418579
+398,XOM,1963-07-31,2.191406011581421
+399,XOM,1963-08-01,2.1875
+400,XOM,1963-08-02,2.195312976837158
+401,XOM,1963-08-05,2.214843988418579
+402,XOM,1963-08-06,2.238281011581421
+403,XOM,1963-08-07,2.21875
+404,XOM,1963-08-08,2.21875
+405,XOM,1963-08-09,2.207031011581421
+406,XOM,1963-08-12,2.195312976837158
+407,XOM,1963-08-13,2.199218988418579
+408,XOM,1963-08-14,2.203125
+409,XOM,1963-08-15,2.210937976837158
+410,XOM,1963-08-16,2.203125
+411,XOM,1963-08-19,2.191406011581421
+412,XOM,1963-08-20,2.195312976837158
+413,XOM,1963-08-21,2.1875
+414,XOM,1963-08-22,2.199218988418579
+415,XOM,1963-08-23,2.203125
+416,XOM,1963-08-26,2.207031011581421
+417,XOM,1963-08-27,2.203125
+418,XOM,1963-08-28,2.214843988418579
+419,XOM,1963-08-29,2.230468988418579
+420,XOM,1963-08-30,2.234375
+421,XOM,1963-09-03,2.242187976837158
+422,XOM,1963-09-04,2.226562976837158
+423,XOM,1963-09-05,2.230468988418579
+424,XOM,1963-09-06,2.21875
+425,XOM,1963-09-09,2.207031011581421
+426,XOM,1963-09-10,2.191406011581421
+427,XOM,1963-09-11,2.199218988418579
+428,XOM,1963-09-12,2.214843988418579
+429,XOM,1963-09-13,2.222656011581421
+430,XOM,1963-09-16,2.230468988418579
+431,XOM,1963-09-17,2.25
+432,XOM,1963-09-18,2.246093988418579
+433,XOM,1963-09-19,2.265625
+434,XOM,1963-09-20,2.277343988418579
+435,XOM,1963-09-23,2.261718988418579
+436,XOM,1963-09-24,2.265625
+437,XOM,1963-09-25,2.265625
+438,XOM,1963-09-26,2.257812976837158
+439,XOM,1963-09-27,2.21875
+440,XOM,1963-09-30,2.140625
+441,XOM,1963-10-01,2.191406011581421
+442,XOM,1963-10-02,2.191406011581421
+443,XOM,1963-10-03,2.195312976837158
+444,XOM,1963-10-04,2.210937976837158
+445,XOM,1963-10-07,2.21875
+446,XOM,1963-10-08,2.214843988418579
+447,XOM,1963-10-09,2.195312976837158
+448,XOM,1963-10-10,2.183593988418579
+449,XOM,1963-10-11,2.179687976837158
+450,XOM,1963-10-14,2.171875
+451,XOM,1963-10-15,2.175781011581421
+452,XOM,1963-10-16,2.207031011581421
+453,XOM,1963-10-17,2.183593988418579
+454,XOM,1963-10-18,2.195312976837158
+455,XOM,1963-10-21,2.195312976837158
+456,XOM,1963-10-22,2.195312976837158
+457,XOM,1963-10-23,2.183593988418579
+458,XOM,1963-10-24,2.195312976837158
+459,XOM,1963-10-25,2.238281011581421
+460,XOM,1963-10-28,2.277343988418579
+461,XOM,1963-10-29,2.25
+462,XOM,1963-10-30,2.207031011581421
+463,XOM,1963-10-31,2.21875
+464,XOM,1963-11-01,2.222656011581421
+465,XOM,1963-11-04,2.25
+466,XOM,1963-11-06,2.207031011581421
+467,XOM,1963-11-07,2.21875
+468,XOM,1963-11-08,2.222656011581421
+469,XOM,1963-11-11,2.214843988418579
+470,XOM,1963-11-12,2.199218988418579
+471,XOM,1963-11-13,2.171875
+472,XOM,1963-11-14,2.144531011581421
+473,XOM,1963-11-15,2.097656011581421
+474,XOM,1963-11-18,2.0625
+475,XOM,1963-11-19,2.09375
+476,XOM,1963-11-20,2.15625
+477,XOM,1963-11-21,2.152343988418579
+478,XOM,1963-11-22,2.105468988418579
+479,XOM,1963-11-26,2.167968988418579
+480,XOM,1963-11-27,2.167968988418579
+481,XOM,1963-11-29,2.21875
+482,XOM,1963-12-02,2.25
+483,XOM,1963-12-03,2.246093988418579
+484,XOM,1963-12-04,2.238281011581421
+485,XOM,1963-12-05,2.277343988418579
+486,XOM,1963-12-06,2.273437976837158
+487,XOM,1963-12-09,2.265625
+488,XOM,1963-12-10,2.269531011581421
+489,XOM,1963-12-11,2.277343988418579
+490,XOM,1963-12-12,2.277343988418579
+491,XOM,1963-12-13,2.285156011581421
+492,XOM,1963-12-16,2.339843988418579
+493,XOM,1963-12-17,2.34375
+494,XOM,1963-12-18,2.355468988418579
+495,XOM,1963-12-19,2.359375
+496,XOM,1963-12-20,2.390625
+497,XOM,1963-12-23,2.371093988418579
+498,XOM,1963-12-24,2.328125
+499,XOM,1963-12-26,2.339843988418579
+500,XOM,1963-12-27,2.339843988418579
+501,XOM,1963-12-30,2.339843988418579
+502,XOM,1963-12-31,2.375
+503,XOM,1964-01-02,2.371093988418579
+504,XOM,1964-01-03,2.394531011581421
+505,XOM,1964-01-06,2.398437976837158
+506,XOM,1964-01-07,2.421875
+507,XOM,1964-01-08,2.414062976837158
+508,XOM,1964-01-09,2.414062976837158
+509,XOM,1964-01-10,2.417968988418579
+510,XOM,1964-01-13,2.402343988418579
+511,XOM,1964-01-14,2.398437976837158
+512,XOM,1964-01-15,2.398437976837158
+513,XOM,1964-01-16,2.382812976837158
+514,XOM,1964-01-17,2.359375
+515,XOM,1964-01-20,2.375
+516,XOM,1964-01-21,2.40625
+517,XOM,1964-01-22,2.425781011581421
+518,XOM,1964-01-23,2.445312976837158
+519,XOM,1964-01-24,2.453125
+520,XOM,1964-01-27,2.488281011581421
+521,XOM,1964-01-28,2.558593988418579
+522,XOM,1964-01-29,2.546875
+523,XOM,1964-01-30,2.527343988418579
+524,XOM,1964-01-31,2.570312976837158
+525,XOM,1964-02-03,2.578125
+526,XOM,1964-02-04,2.578125
+527,XOM,1964-02-05,2.542968988418579
+528,XOM,1964-02-06,2.53125
+529,XOM,1964-02-07,2.546875
+530,XOM,1964-02-10,2.539062976837158
+531,XOM,1964-02-11,2.539062976837158
+532,XOM,1964-02-12,2.523437976837158
+533,XOM,1964-02-13,2.523437976837158
+534,XOM,1964-02-14,2.496093988418579
+535,XOM,1964-02-17,2.511718988418579
+536,XOM,1964-02-18,2.527343988418579
+537,XOM,1964-02-19,2.542968988418579
+538,XOM,1964-02-20,2.53125
+539,XOM,1964-02-24,2.550781011581421
+540,XOM,1964-02-25,2.5625
+541,XOM,1964-02-26,2.558593988418579
+542,XOM,1964-02-27,2.554687976837158
+543,XOM,1964-02-28,2.566406011581421
+544,XOM,1964-03-02,2.558593988418579
+545,XOM,1964-03-03,2.566406011581421
+546,XOM,1964-03-04,2.5625
+547,XOM,1964-03-05,2.566406011581421
+548,XOM,1964-03-06,2.5625
+549,XOM,1964-03-09,2.539062976837158
+550,XOM,1964-03-10,2.554687976837158
+551,XOM,1964-03-11,2.558593988418579
+552,XOM,1964-03-12,2.5625
+553,XOM,1964-03-13,2.582031011581421
+554,XOM,1964-03-16,2.574218988418579
+555,XOM,1964-03-17,2.632812976837158
+556,XOM,1964-03-18,2.636718988418579
+557,XOM,1964-03-19,2.65625
+558,XOM,1964-03-20,2.644531011581421
+559,XOM,1964-03-23,2.648437976837158
+560,XOM,1964-03-24,2.652343988418579
+561,XOM,1964-03-25,2.640625
+562,XOM,1964-03-26,2.640625
+563,XOM,1964-03-30,2.625
+564,XOM,1964-03-31,2.625
+565,XOM,1964-04-01,2.628906011581421
+566,XOM,1964-04-02,2.714843988418579
+567,XOM,1964-04-03,2.6875
+568,XOM,1964-04-06,2.683593988418579
+569,XOM,1964-04-07,2.707031011581421
+570,XOM,1964-04-08,2.695312976837158
+571,XOM,1964-04-09,2.679687976837158
+572,XOM,1964-04-10,2.664062976837158
+573,XOM,1964-04-13,2.683593988418579
+574,XOM,1964-04-14,2.710937976837158
+575,XOM,1964-04-15,2.695312976837158
+576,XOM,1964-04-16,2.691406011581421
+577,XOM,1964-04-17,2.703125
+578,XOM,1964-04-20,2.695312976837158
+579,XOM,1964-04-21,2.699218988418579
+580,XOM,1964-04-22,2.679687976837158
+581,XOM,1964-04-23,2.699218988418579
+582,XOM,1964-04-24,2.660156011581421
+583,XOM,1964-04-27,2.648437976837158
+584,XOM,1964-04-28,2.679687976837158
+585,XOM,1964-04-29,2.71875
+586,XOM,1964-04-30,2.6875
+587,XOM,1964-05-01,2.734375
+588,XOM,1964-05-04,2.78125
+589,XOM,1964-05-05,2.816406011581421
+590,XOM,1964-05-06,2.777343988418579
+591,XOM,1964-05-07,2.765625
+592,XOM,1964-05-08,2.75
+593,XOM,1964-05-11,2.753906011581421
+594,XOM,1964-05-12,2.761718988418579
+595,XOM,1964-05-13,2.75
+596,XOM,1964-05-14,2.738281011581421
+597,XOM,1964-05-15,2.730468988418579
+598,XOM,1964-05-18,2.695312976837158
+599,XOM,1964-05-19,2.683593988418579
+600,XOM,1964-05-20,2.710937976837158
+601,XOM,1964-05-21,2.722656011581421
+602,XOM,1964-05-22,2.746093988418579
+603,XOM,1964-05-25,2.734375
+604,XOM,1964-05-26,2.714843988418579
+605,XOM,1964-05-27,2.722656011581421
+606,XOM,1964-05-28,2.722656011581421
+607,XOM,1964-06-01,2.683593988418579
+608,XOM,1964-06-02,2.671875
+609,XOM,1964-06-03,2.664062976837158
+610,XOM,1964-06-04,2.621093988418579
+611,XOM,1964-06-05,2.640625
+612,XOM,1964-06-08,2.644531011581421
+613,XOM,1964-06-09,2.648437976837158
+614,XOM,1964-06-10,2.660156011581421
+615,XOM,1964-06-11,2.667968988418579
+616,XOM,1964-06-12,2.65625
+617,XOM,1964-06-15,2.648437976837158
+618,XOM,1964-06-16,2.667968988418579
+619,XOM,1964-06-17,2.695312976837158
+620,XOM,1964-06-18,2.71875
+621,XOM,1964-06-19,2.730468988418579
+622,XOM,1964-06-22,2.75
+623,XOM,1964-06-23,2.742187976837158
+624,XOM,1964-06-24,2.726562976837158
+625,XOM,1964-06-25,2.734375
+626,XOM,1964-06-26,2.730468988418579
+627,XOM,1964-06-29,2.710937976837158
+628,XOM,1964-06-30,2.71875
+629,XOM,1964-07-01,2.753906011581421
+630,XOM,1964-07-02,2.773437976837158
+631,XOM,1964-07-06,2.804687976837158
+632,XOM,1964-07-07,2.808593988418579
+633,XOM,1964-07-08,2.796875
+634,XOM,1964-07-09,2.789062976837158
+635,XOM,1964-07-10,2.800781011581421
+636,XOM,1964-07-13,2.757812976837158
+637,XOM,1964-07-14,2.734375
+638,XOM,1964-07-15,2.765625
+639,XOM,1964-07-16,2.773437976837158
+640,XOM,1964-07-17,2.773437976837158
+641,XOM,1964-07-20,2.769531011581421
+642,XOM,1964-07-21,2.75
+643,XOM,1964-07-22,2.738281011581421
+644,XOM,1964-07-23,2.738281011581421
+645,XOM,1964-07-24,2.730468988418579
+646,XOM,1964-07-27,2.742187976837158
+647,XOM,1964-07-28,2.742187976837158
+648,XOM,1964-07-29,2.726562976837158
+649,XOM,1964-07-30,2.75
+650,XOM,1964-07-31,2.765625
+651,XOM,1964-08-03,2.75
+652,XOM,1964-08-04,2.699218988418579
+653,XOM,1964-08-05,2.6875
+654,XOM,1964-08-06,2.628906011581421
+655,XOM,1964-08-07,2.664062976837158
+656,XOM,1964-08-10,2.648437976837158
+657,XOM,1964-08-11,2.652343988418579
+658,XOM,1964-08-12,2.667968988418579
+659,XOM,1964-08-13,2.699218988418579
+660,XOM,1964-08-14,2.691406011581421
+661,XOM,1964-08-17,2.6875
+662,XOM,1964-08-18,2.675781011581421
+663,XOM,1964-08-19,2.710937976837158
+664,XOM,1964-08-20,2.699218988418579
+665,XOM,1964-08-21,2.710937976837158
+666,XOM,1964-08-24,2.683593988418579
+667,XOM,1964-08-25,2.640625
+668,XOM,1964-08-26,2.644531011581421
+669,XOM,1964-08-27,2.660156011581421
+670,XOM,1964-08-28,2.65625
+671,XOM,1964-08-31,2.65625
+672,XOM,1964-09-01,2.644531011581421
+673,XOM,1964-09-02,2.640625
+674,XOM,1964-09-03,2.640625
+675,XOM,1964-09-04,2.640625
+676,XOM,1964-09-08,2.648437976837158
+677,XOM,1964-09-09,2.664062976837158
+678,XOM,1964-09-10,2.667968988418579
+679,XOM,1964-09-11,2.699218988418579
+680,XOM,1964-09-14,2.691406011581421
+681,XOM,1964-09-15,2.6875
+682,XOM,1964-09-16,2.703125
+683,XOM,1964-09-17,2.707031011581421
+684,XOM,1964-09-18,2.6875
+685,XOM,1964-09-21,2.703125
+686,XOM,1964-09-22,2.707031011581421
+687,XOM,1964-09-23,2.710937976837158
+688,XOM,1964-09-24,2.738281011581421
+689,XOM,1964-09-25,2.761718988418579
+690,XOM,1964-09-28,2.761718988418579
+691,XOM,1964-09-29,2.71875
+692,XOM,1964-09-30,2.695312976837158
+693,XOM,1964-10-01,2.691406011581421
+694,XOM,1964-10-02,2.722656011581421
+695,XOM,1964-10-05,2.742187976837158
+696,XOM,1964-10-06,2.734375
+697,XOM,1964-10-07,2.738281011581421
+698,XOM,1964-10-08,2.757812976837158
+699,XOM,1964-10-09,2.769531011581421
+700,XOM,1964-10-12,2.777343988418579
+701,XOM,1964-10-13,2.765625
+702,XOM,1964-10-14,2.742187976837158
+703,XOM,1964-10-15,2.746093988418579
+704,XOM,1964-10-16,2.746093988418579
+705,XOM,1964-10-19,2.738281011581421
+706,XOM,1964-10-20,2.734375
+707,XOM,1964-10-21,2.738281011581421
+708,XOM,1964-10-22,2.757812976837158
+709,XOM,1964-10-23,2.761718988418579
+710,XOM,1964-10-26,2.773437976837158
+711,XOM,1964-10-27,2.785156011581421
+712,XOM,1964-10-28,2.777343988418579
+713,XOM,1964-10-29,2.773437976837158
+714,XOM,1964-10-30,2.787108898162842
+715,XOM,1964-11-02,2.796875
+716,XOM,1964-11-04,2.753906011581421
+717,XOM,1964-11-05,2.765625
+718,XOM,1964-11-06,2.796875
+719,XOM,1964-11-09,2.804687976837158
+720,XOM,1964-11-10,2.796875
+721,XOM,1964-11-11,2.796875
+722,XOM,1964-11-12,2.796875
+723,XOM,1964-11-13,2.792968988418579
+724,XOM,1964-11-16,2.804687976837158
+725,XOM,1964-11-17,2.8125
+726,XOM,1964-11-18,2.84375
+727,XOM,1964-11-19,2.839843988418579
+728,XOM,1964-11-20,2.886718988418579
+729,XOM,1964-11-23,2.859375
+730,XOM,1964-11-24,2.871093988418579
+731,XOM,1964-11-25,2.855468988418579
+732,XOM,1964-11-27,2.816406011581421
+733,XOM,1964-11-30,2.796875
+734,XOM,1964-12-01,2.75
+735,XOM,1964-12-02,2.726562976837158
+736,XOM,1964-12-03,2.746093988418579
+737,XOM,1964-12-04,2.773437976837158
+738,XOM,1964-12-07,2.78125
+739,XOM,1964-12-08,2.773437976837158
+740,XOM,1964-12-09,2.746093988418579
+741,XOM,1964-12-10,2.757812976837158
+742,XOM,1964-12-11,2.769531011581421
+743,XOM,1964-12-14,2.753906011581421
+744,XOM,1964-12-15,2.738281011581421
+745,XOM,1964-12-16,2.746093988418579
+746,XOM,1964-12-17,2.757812976837158
+747,XOM,1964-12-18,2.78125
+748,XOM,1964-12-21,2.789062976837158
+749,XOM,1964-12-22,2.796875
+750,XOM,1964-12-23,2.8125
+751,XOM,1964-12-24,2.8125
+752,XOM,1964-12-28,2.816406011581421
+753,XOM,1964-12-29,2.796875
+754,XOM,1964-12-30,2.804687976837158
+755,XOM,1964-12-31,2.816406011581421
+756,XOM,1965-01-04,2.765625
+757,XOM,1965-01-05,2.777343988418579
+758,XOM,1965-01-06,2.789062976837158
+759,XOM,1965-01-07,2.800781011581421
+760,XOM,1965-01-08,2.804687976837158
+761,XOM,1965-01-11,2.792968988418579
+762,XOM,1965-01-12,2.804687976837158
+763,XOM,1965-01-13,2.800781011581421
+764,XOM,1965-01-14,2.804687976837158
+765,XOM,1965-01-15,2.808593988418579
+766,XOM,1965-01-18,2.816406011581421
+767,XOM,1965-01-19,2.8125
+768,XOM,1965-01-20,2.8125
+769,XOM,1965-01-21,2.8125
+770,XOM,1965-01-22,2.8125
+771,XOM,1965-01-25,2.792968988418579
+772,XOM,1965-01-26,2.796875
+773,XOM,1965-01-27,2.800781011581421
+774,XOM,1965-01-28,2.769531011581421
+775,XOM,1965-01-29,2.730468988418579
+776,XOM,1965-02-01,2.722656011581421
+777,XOM,1965-02-02,2.738281011581421
+778,XOM,1965-02-03,2.710937976837158
+779,XOM,1965-02-04,2.679687976837158
+780,XOM,1965-02-05,2.660156011581421
+781,XOM,1965-02-08,2.664062976837158
+782,XOM,1965-02-09,2.660156011581421
+783,XOM,1965-02-10,2.640625
+784,XOM,1965-02-11,2.53125
+785,XOM,1965-02-12,2.546875
+786,XOM,1965-02-15,2.550781011581421
+787,XOM,1965-02-16,2.558593988418579
+788,XOM,1965-02-17,2.527343988418579
+789,XOM,1965-02-18,2.539062976837158
+790,XOM,1965-02-19,2.527343988418579
+791,XOM,1965-02-23,2.53125
+792,XOM,1965-02-24,2.554687976837158
+793,XOM,1965-02-25,2.5625
+794,XOM,1965-02-26,2.558593988418579
+795,XOM,1965-03-01,2.535156011581421
+796,XOM,1965-03-02,2.546875
+797,XOM,1965-03-03,2.523437976837158
+798,XOM,1965-03-04,2.496093988418579
+799,XOM,1965-03-05,2.464843988418579
+800,XOM,1965-03-08,2.453125
+801,XOM,1965-03-09,2.4375
+802,XOM,1965-03-10,2.429687976837158
+803,XOM,1965-03-11,2.429687976837158
+804,XOM,1965-03-12,2.460937976837158
+805,XOM,1965-03-15,2.480468988418579
+806,XOM,1965-03-16,2.492187976837158
+807,XOM,1965-03-17,2.492187976837158
+808,XOM,1965-03-18,2.464843988418579
+809,XOM,1965-03-19,2.464843988418579
+810,XOM,1965-03-22,2.46875
+811,XOM,1965-03-23,2.46875
+812,XOM,1965-03-24,2.476562976837158
+813,XOM,1965-03-25,2.472656011581421
+814,XOM,1965-03-26,2.46875
+815,XOM,1965-03-29,2.464843988418579
+816,XOM,1965-03-30,2.457031011581421
+817,XOM,1965-03-31,2.453125
+818,XOM,1965-04-01,2.457031011581421
+819,XOM,1965-04-02,2.460937976837158
+820,XOM,1965-04-05,2.457031011581421
+821,XOM,1965-04-06,2.464843988418579
+822,XOM,1965-04-07,2.457031011581421
+823,XOM,1965-04-08,2.4375
+824,XOM,1965-04-09,2.441406011581421
+825,XOM,1965-04-12,2.417968988418579
+826,XOM,1965-04-13,2.421875
+827,XOM,1965-04-14,2.433593988418579
+828,XOM,1965-04-15,2.414062976837158
+829,XOM,1965-04-19,2.40625
+830,XOM,1965-04-20,2.410156011581421
+831,XOM,1965-04-21,2.457031011581421
+832,XOM,1965-04-22,2.5
+833,XOM,1965-04-23,2.523437976837158
+834,XOM,1965-04-26,2.507812976837158
+835,XOM,1965-04-27,2.496093988418579
+836,XOM,1965-04-28,2.492187976837158
+837,XOM,1965-04-29,2.449218988418579
+838,XOM,1965-04-30,2.464843988418579
+839,XOM,1965-05-03,2.5
+840,XOM,1965-05-04,2.5
+841,XOM,1965-05-05,2.484375
+842,XOM,1965-05-06,2.488281011581421
+843,XOM,1965-05-07,2.480468988418579
+844,XOM,1965-05-10,2.46875
+845,XOM,1965-05-11,2.453125
+846,XOM,1965-05-12,2.441406011581421
+847,XOM,1965-05-13,2.457031011581421
+848,XOM,1965-05-14,2.449218988418579
+849,XOM,1965-05-17,2.449218988418579
+850,XOM,1965-05-18,2.4375
+851,XOM,1965-05-19,2.453125
+852,XOM,1965-05-20,2.457031011581421
+853,XOM,1965-05-21,2.441406011581421
+854,XOM,1965-05-24,2.425781011581421
+855,XOM,1965-05-25,2.417968988418579
+856,XOM,1965-05-26,2.417968988418579
+857,XOM,1965-05-27,2.414062976837158
+858,XOM,1965-05-28,2.433593988418579
+859,XOM,1965-06-01,2.425781011581421
+860,XOM,1965-06-02,2.40625
+861,XOM,1965-06-03,2.433593988418579
+862,XOM,1965-06-04,2.445312976837158
+863,XOM,1965-06-07,2.433593988418579
+864,XOM,1965-06-08,2.417968988418579
+865,XOM,1965-06-09,2.402343988418579
+866,XOM,1965-06-10,2.410156011581421
+867,XOM,1965-06-11,2.414062976837158
+868,XOM,1965-06-14,2.40625
+869,XOM,1965-06-15,2.394531011581421
+870,XOM,1965-06-16,2.402343988418579
+871,XOM,1965-06-17,2.445312976837158
+872,XOM,1965-06-18,2.449218988418579
+873,XOM,1965-06-21,2.445312976837158
+874,XOM,1965-06-22,2.480468988418579
+875,XOM,1965-06-23,2.453125
+876,XOM,1965-06-24,2.441406011581421
+877,XOM,1965-06-25,2.429687976837158
+878,XOM,1965-06-28,2.371093988418579
+879,XOM,1965-06-29,2.375
+880,XOM,1965-06-30,2.445312976837158
+881,XOM,1965-07-01,2.449218988418579
+882,XOM,1965-07-02,2.429687976837158
+883,XOM,1965-07-06,2.410156011581421
+884,XOM,1965-07-07,2.390625
+885,XOM,1965-07-08,2.402343988418579
+886,XOM,1965-07-09,2.425781011581421
+887,XOM,1965-07-12,2.425781011581421
+888,XOM,1965-07-13,2.4375
+889,XOM,1965-07-14,2.441406011581421
+890,XOM,1965-07-15,2.453125
+891,XOM,1965-07-16,2.4375
+892,XOM,1965-07-19,2.457031011581421
+893,XOM,1965-07-20,2.417968988418579
+894,XOM,1965-07-21,2.40625
+895,XOM,1965-07-22,2.378906011581421
+896,XOM,1965-07-23,2.371093988418579
+897,XOM,1965-07-26,2.371093988418579
+898,XOM,1965-07-27,2.371093988418579
+899,XOM,1965-07-28,2.363281011581421
+900,XOM,1965-07-29,2.359375
+901,XOM,1965-07-30,2.382812976837158
+902,XOM,1965-08-02,2.371093988418579
+903,XOM,1965-08-03,2.386718988418579
+904,XOM,1965-08-04,2.375
+905,XOM,1965-08-05,2.367187976837158
+906,XOM,1965-08-06,2.375
+907,XOM,1965-08-09,2.363281011581421
+908,XOM,1965-08-10,2.351562976837158
+909,XOM,1965-08-11,2.351562976837158
+910,XOM,1965-08-12,2.34375
+911,XOM,1965-08-13,2.367187976837158
+912,XOM,1965-08-16,2.363281011581421
+913,XOM,1965-08-17,2.371093988418579
+914,XOM,1965-08-18,2.371093988418579
+915,XOM,1965-08-19,2.371093988418579
+916,XOM,1965-08-20,2.347656011581421
+917,XOM,1965-08-23,2.351562976837158
+918,XOM,1965-08-24,2.332031011581421
+919,XOM,1965-08-25,2.324218988418579
+920,XOM,1965-08-26,2.339843988418579
+921,XOM,1965-08-27,2.335937976837158
+922,XOM,1965-08-30,2.328125
+923,XOM,1965-08-31,2.308593988418579
+924,XOM,1965-09-01,2.320312976837158
+925,XOM,1965-09-02,2.328125
+926,XOM,1965-09-03,2.328125
+927,XOM,1965-09-07,2.308593988418579
+928,XOM,1965-09-08,2.308593988418579
+929,XOM,1965-09-09,2.320312976837158
+930,XOM,1965-09-10,2.328125
+931,XOM,1965-09-13,2.390625
+932,XOM,1965-09-14,2.4375
+933,XOM,1965-09-15,2.480468988418579
+934,XOM,1965-09-16,2.46875
+935,XOM,1965-09-17,2.46875
+936,XOM,1965-09-20,2.472656011581421
+937,XOM,1965-09-21,2.484375
+938,XOM,1965-09-22,2.5
+939,XOM,1965-09-23,2.480468988418579
+940,XOM,1965-09-24,2.464843988418579
+941,XOM,1965-09-27,2.480468988418579
+942,XOM,1965-09-28,2.46875
+943,XOM,1965-09-29,2.46875
+944,XOM,1965-09-30,2.453125
+945,XOM,1965-10-01,2.464843988418579
+946,XOM,1965-10-04,2.46875
+947,XOM,1965-10-05,2.476562976837158
+948,XOM,1965-10-06,2.472656011581421
+949,XOM,1965-10-07,2.464843988418579
+950,XOM,1965-10-08,2.464843988418579
+951,XOM,1965-10-11,2.460937976837158
+952,XOM,1965-10-12,2.441406011581421
+953,XOM,1965-10-13,2.429687976837158
+954,XOM,1965-10-14,2.410156011581421
+955,XOM,1965-10-15,2.433593988418579
+956,XOM,1965-10-18,2.480468988418579
+957,XOM,1965-10-19,2.503906011581421
+958,XOM,1965-10-20,2.507812976837158
+959,XOM,1965-10-21,2.53125
+960,XOM,1965-10-22,2.554687976837158
+961,XOM,1965-10-25,2.5625
+962,XOM,1965-10-26,2.601562976837158
+963,XOM,1965-10-27,2.546875
+964,XOM,1965-10-28,2.527343988418579
+965,XOM,1965-10-29,2.515625
+966,XOM,1965-11-01,2.523437976837158
+967,XOM,1965-11-03,2.515625
+968,XOM,1965-11-04,2.542968988418579
+969,XOM,1965-11-05,2.570312976837158
+970,XOM,1965-11-08,2.570312976837158
+971,XOM,1965-11-09,2.574218988418579
+972,XOM,1965-11-10,2.578125
+973,XOM,1965-11-11,2.585937976837158
+974,XOM,1965-11-12,2.621093988418579
+975,XOM,1965-11-15,2.621093988418579
+976,XOM,1965-11-16,2.605468988418579
+977,XOM,1965-11-17,2.605468988418579
+978,XOM,1965-11-18,2.605468988418579
+979,XOM,1965-11-19,2.605468988418579
+980,XOM,1965-11-22,2.574218988418579
+981,XOM,1965-11-23,2.574218988418579
+982,XOM,1965-11-24,2.570312976837158
+983,XOM,1965-11-26,2.546875
+984,XOM,1965-11-29,2.492187976837158
+985,XOM,1965-11-30,2.496093988418579
+986,XOM,1965-12-01,2.5
+987,XOM,1965-12-02,2.476562976837158
+988,XOM,1965-12-03,2.46875
+989,XOM,1965-12-06,2.441406011581421
+990,XOM,1965-12-07,2.449218988418579
+991,XOM,1965-12-08,2.464843988418579
+992,XOM,1965-12-09,2.535156011581421
+993,XOM,1965-12-10,2.566406011581421
+994,XOM,1965-12-13,2.566406011581421
+995,XOM,1965-12-14,2.582031011581421
+996,XOM,1965-12-15,2.574218988418579
+997,XOM,1965-12-16,2.539062976837158
+998,XOM,1965-12-17,2.535156011581421
+999,XOM,1965-12-20,2.523437976837158
+1000,XOM,1965-12-21,2.523437976837158
+1001,XOM,1965-12-22,2.496093988418579
+1002,XOM,1965-12-23,2.511718988418579
+1003,XOM,1965-12-27,2.507812976837158
+1004,XOM,1965-12-28,2.511718988418579
+1005,XOM,1965-12-29,2.5
+1006,XOM,1965-12-30,2.519531011581421
+1007,XOM,1965-12-31,2.511718988418579
+1008,XOM,1966-01-03,2.523437976837158
+1009,XOM,1966-01-04,2.507812976837158
+1010,XOM,1966-01-05,2.523437976837158
+1011,XOM,1966-01-06,2.511718988418579
+1012,XOM,1966-01-07,2.546875
+1013,XOM,1966-01-10,2.5625
+1014,XOM,1966-01-11,2.589843988418579
+1015,XOM,1966-01-12,2.589843988418579
+1016,XOM,1966-01-13,2.574218988418579
+1017,XOM,1966-01-14,2.59375
+1018,XOM,1966-01-17,2.621093988418579
+1019,XOM,1966-01-18,2.621093988418579
+1020,XOM,1966-01-19,2.625
+1021,XOM,1966-01-20,2.597656011581421
+1022,XOM,1966-01-21,2.59375
+1023,XOM,1966-01-24,2.617187976837158
+1024,XOM,1966-01-25,2.613281011581421
+1025,XOM,1966-01-26,2.578125
+1026,XOM,1966-01-27,2.554687976837158
+1027,XOM,1966-01-28,2.53125
+1028,XOM,1966-01-31,2.519531011581421
+1029,XOM,1966-02-01,2.519531011581421
+1030,XOM,1966-02-02,2.535156011581421
+1031,XOM,1966-02-03,2.511718988418579
+1032,XOM,1966-02-04,2.511718988418579
+1033,XOM,1966-02-07,2.515625
+1034,XOM,1966-02-08,2.5
+1035,XOM,1966-02-09,2.492187976837158
+1036,XOM,1966-02-10,2.507812976837158
+1037,XOM,1966-02-11,2.484375
+1038,XOM,1966-02-14,2.472656011581421
+1039,XOM,1966-02-15,2.460937976837158
+1040,XOM,1966-02-16,2.460937976837158
+1041,XOM,1966-02-17,2.445312976837158
+1042,XOM,1966-02-18,2.402343988418579
+1043,XOM,1966-02-21,2.390625
+1044,XOM,1966-02-23,2.375
+1045,XOM,1966-02-24,2.359375
+1046,XOM,1966-02-25,2.390625
+1047,XOM,1966-02-28,2.394531011581421
+1048,XOM,1966-03-01,2.375
+1049,XOM,1966-03-02,2.378906011581421
+1050,XOM,1966-03-03,2.375
+1051,XOM,1966-03-04,2.367187976837158
+1052,XOM,1966-03-07,2.371093988418579
+1053,XOM,1966-03-08,2.382812976837158
+1054,XOM,1966-03-09,2.382812976837158
+1055,XOM,1966-03-10,2.390625
+1056,XOM,1966-03-11,2.394531011581421
+1057,XOM,1966-03-14,2.386718988418579
+1058,XOM,1966-03-15,2.386718988418579
+1059,XOM,1966-03-16,2.367187976837158
+1060,XOM,1966-03-17,2.351562976837158
+1061,XOM,1966-03-18,2.34375
+1062,XOM,1966-03-21,2.34375
+1063,XOM,1966-03-22,2.34375
+1064,XOM,1966-03-23,2.335937976837158
+1065,XOM,1966-03-24,2.335937976837158
+1066,XOM,1966-03-25,2.339843988418579
+1067,XOM,1966-03-28,2.316406011581421
+1068,XOM,1966-03-29,2.304687976837158
+1069,XOM,1966-03-30,2.28125
+1070,XOM,1966-03-31,2.304687976837158
+1071,XOM,1966-04-01,2.320312976837158
+1072,XOM,1966-04-04,2.371093988418579
+1073,XOM,1966-04-05,2.421875
+1074,XOM,1966-04-06,2.449218988418579
+1075,XOM,1966-04-07,2.445312976837158
+1076,XOM,1966-04-11,2.414062976837158
+1077,XOM,1966-04-12,2.394531011581421
+1078,XOM,1966-04-13,2.382812976837158
+1079,XOM,1966-04-14,2.421875
+1080,XOM,1966-04-15,2.425781011581421
+1081,XOM,1966-04-18,2.425781011581421
+1082,XOM,1966-04-19,2.433593988418579
+1083,XOM,1966-04-20,2.441406011581421
+1084,XOM,1966-04-21,2.464843988418579
+1085,XOM,1966-04-22,2.46875
+1086,XOM,1966-04-25,2.46875
+1087,XOM,1966-04-26,2.410156011581421
+1088,XOM,1966-04-27,2.445312976837158
+1089,XOM,1966-04-28,2.449218988418579
+1090,XOM,1966-04-29,2.417968988418579
+1091,XOM,1966-05-02,2.390625
+1092,XOM,1966-05-03,2.359375
+1093,XOM,1966-05-04,2.378906011581421
+1094,XOM,1966-05-05,2.34375
+1095,XOM,1966-05-06,2.324218988418579
+1096,XOM,1966-05-09,2.285156011581421
+1097,XOM,1966-05-10,2.296875
+1098,XOM,1966-05-11,2.3125
+1099,XOM,1966-05-12,2.308593988418579
+1100,XOM,1966-05-13,2.273437976837158
+1101,XOM,1966-05-16,2.253906011581421
+1102,XOM,1966-05-17,2.238281011581421
+1103,XOM,1966-05-18,2.25
+1104,XOM,1966-05-19,2.242187976837158
+1105,XOM,1966-05-20,2.234375
+1106,XOM,1966-05-23,2.292968988418579
+1107,XOM,1966-05-24,2.304687976837158
+1108,XOM,1966-05-25,2.308593988418579
+1109,XOM,1966-05-26,2.308593988418579
+1110,XOM,1966-05-27,2.308593988418579
+1111,XOM,1966-05-31,2.253906011581421
+1112,XOM,1966-06-01,2.277343988418579
+1113,XOM,1966-06-02,2.246093988418579
+1114,XOM,1966-06-03,2.234375
+1115,XOM,1966-06-06,2.207031011581421
+1116,XOM,1966-06-07,2.195312976837158
+1117,XOM,1966-06-08,2.183593988418579
+1118,XOM,1966-06-09,2.199218988418579
+1119,XOM,1966-06-10,2.226562976837158
+1120,XOM,1966-06-13,2.246093988418579
+1121,XOM,1966-06-14,2.230468988418579
+1122,XOM,1966-06-15,2.207031011581421
+1123,XOM,1966-06-16,2.171875
+1124,XOM,1966-06-17,2.167968988418579
+1125,XOM,1966-06-20,2.148437976837158
+1126,XOM,1966-06-21,2.152343988418579
+1127,XOM,1966-06-22,2.15625
+1128,XOM,1966-06-23,2.136718988418579
+1129,XOM,1966-06-24,2.117187976837158
+1130,XOM,1966-06-27,2.089843988418579
+1131,XOM,1966-06-28,2.082031011581421
+1132,XOM,1966-06-29,2.109375
+1133,XOM,1966-06-30,2.148437976837158
+1134,XOM,1966-07-01,2.179687976837158
+1135,XOM,1966-07-05,2.210937976837158
+1136,XOM,1966-07-06,2.234375
+1137,XOM,1966-07-07,2.234375
+1138,XOM,1966-07-08,2.226562976837158
+1139,XOM,1966-07-11,2.226562976837158
+1140,XOM,1966-07-12,2.210937976837158
+1141,XOM,1966-07-13,2.210937976837158
+1142,XOM,1966-07-14,2.210937976837158
+1143,XOM,1966-07-15,2.230468988418579
+1144,XOM,1966-07-18,2.238281011581421
+1145,XOM,1966-07-19,2.210937976837158
+1146,XOM,1966-07-20,2.195312976837158
+1147,XOM,1966-07-21,2.195312976837158
+1148,XOM,1966-07-22,2.171875
+1149,XOM,1966-07-25,2.140625
+1150,XOM,1966-07-26,2.121093988418579
+1151,XOM,1966-07-27,2.144531011581421
+1152,XOM,1966-07-28,2.15625
+1153,XOM,1966-07-29,2.164062976837158
+1154,XOM,1966-08-01,2.121093988418579
+1155,XOM,1966-08-02,2.125
+1156,XOM,1966-08-03,2.136718988418579
+1157,XOM,1966-08-04,2.160156011581421
+1158,XOM,1966-08-05,2.15625
+1159,XOM,1966-08-08,2.132812976837158
+1160,XOM,1966-08-09,2.113281011581421
+1161,XOM,1966-08-10,2.152343988418579
+1162,XOM,1966-08-11,2.113281011581421
+1163,XOM,1966-08-12,2.113281011581421
+1164,XOM,1966-08-15,2.085937976837158
+1165,XOM,1966-08-16,2.054687976837158
+1166,XOM,1966-08-17,2.050781011581421
+1167,XOM,1966-08-18,2.023437976837158
+1168,XOM,1966-08-19,1.980468988418579
+1169,XOM,1966-08-22,1.964843988418579
+1170,XOM,1966-08-23,1.9296879768371584
+1171,XOM,1966-08-24,1.9921879768371584
+1172,XOM,1966-08-25,1.9453129768371584
+1173,XOM,1966-08-26,1.9140629768371584
+1174,XOM,1966-08-29,1.871093988418579
+1175,XOM,1966-08-30,1.90625
+1176,XOM,1966-08-31,2.0
+1177,XOM,1966-09-01,2.027343988418579
+1178,XOM,1966-09-02,2.035156011581421
+1179,XOM,1966-09-06,2.003906011581421
+1180,XOM,1966-09-07,2.0
+1181,XOM,1966-09-08,2.003906011581421
+1182,XOM,1966-09-09,2.011718988418579
+1183,XOM,1966-09-12,2.050781011581421
+1184,XOM,1966-09-13,2.058593988418579
+1185,XOM,1966-09-14,2.070312976837158
+1186,XOM,1966-09-15,2.121093988418579
+1187,XOM,1966-09-16,2.085937976837158
+1188,XOM,1966-09-19,2.066406011581421
+1189,XOM,1966-09-20,2.011718988418579
+1190,XOM,1966-09-21,1.96875
+1191,XOM,1966-09-22,1.980468988418579
+1192,XOM,1966-09-23,1.941406011581421
+1193,XOM,1966-09-26,1.9375
+1194,XOM,1966-09-27,1.984375
+1195,XOM,1966-09-28,1.9375
+1196,XOM,1966-09-29,1.9375
+1197,XOM,1966-09-30,1.980468988418579
+1198,XOM,1966-10-03,1.925781011581421
+1199,XOM,1966-10-04,1.949218988418579
+1200,XOM,1966-10-05,1.953125
+1201,XOM,1966-10-06,1.957031011581421
+1202,XOM,1966-10-07,1.9609379768371584
+1203,XOM,1966-10-10,2.011718988418579
+1204,XOM,1966-10-11,2.011718988418579
+1205,XOM,1966-10-12,2.089843988418579
+1206,XOM,1966-10-13,2.050781011581421
+1207,XOM,1966-10-14,2.046875
+1208,XOM,1966-10-17,2.089843988418579
+1209,XOM,1966-10-18,2.128906011581421
+1210,XOM,1966-10-19,2.082031011581421
+1211,XOM,1966-10-20,2.105468988418579
+1212,XOM,1966-10-21,2.113281011581421
+1213,XOM,1966-10-24,2.195312976837158
+1214,XOM,1966-10-25,2.195312976837158
+1215,XOM,1966-10-26,2.199218988418579
+1216,XOM,1966-10-27,2.21875
+1217,XOM,1966-10-28,2.191406011581421
+1218,XOM,1966-10-31,2.183593988418579
+1219,XOM,1966-11-01,2.1875
+1220,XOM,1966-11-02,2.140625
+1221,XOM,1966-11-03,2.15625
+1222,XOM,1966-11-04,2.132812976837158
+1223,XOM,1966-11-07,2.113281011581421
+1224,XOM,1966-11-09,2.125
+1225,XOM,1966-11-10,2.167968988418579
+1226,XOM,1966-11-11,2.183593988418579
+1227,XOM,1966-11-14,2.15625
+1228,XOM,1966-11-15,2.152343988418579
+1229,XOM,1966-11-16,2.160156011581421
+1230,XOM,1966-11-17,2.140625
+1231,XOM,1966-11-18,2.144531011581421
+1232,XOM,1966-11-21,2.089843988418579
+1233,XOM,1966-11-22,2.042968988418579
+1234,XOM,1966-11-23,2.039062976837158
+1235,XOM,1966-11-25,2.035156011581421
+1236,XOM,1966-11-28,2.015625
+1237,XOM,1966-11-29,2.007812976837158
+1238,XOM,1966-11-30,2.007812976837158
+1239,XOM,1966-12-01,1.996093988418579
+1240,XOM,1966-12-02,1.996093988418579
+1241,XOM,1966-12-05,1.988281011581421
+1242,XOM,1966-12-06,2.007812976837158
+1243,XOM,1966-12-07,2.0625
+1244,XOM,1966-12-08,2.066406011581421
+1245,XOM,1966-12-09,2.050781011581421
+1246,XOM,1966-12-12,2.066406011581421
+1247,XOM,1966-12-13,2.027343988418579
+1248,XOM,1966-12-14,1.9921879768371584
+1249,XOM,1966-12-15,1.9921879768371584
+1250,XOM,1966-12-16,1.972656011581421
+1251,XOM,1966-12-19,1.953125
+1252,XOM,1966-12-20,1.9296879768371584
+1253,XOM,1966-12-21,1.949218988418579
+1254,XOM,1966-12-22,2.0
+1255,XOM,1966-12-23,1.996093988418579
+1256,XOM,1966-12-27,1.980468988418579
+1257,XOM,1966-12-28,1.96875
+1258,XOM,1966-12-29,1.9765629768371584
+1259,XOM,1966-12-30,1.9765629768371584
+1260,XOM,1967-01-03,1.980468988418579
+1261,XOM,1967-01-04,1.964843988418579
+1262,XOM,1967-01-05,1.984375
+1263,XOM,1967-01-06,1.996093988418579
+1264,XOM,1967-01-09,1.984375
+1265,XOM,1967-01-10,1.9921879768371584
+1266,XOM,1967-01-11,2.003906011581421
+1267,XOM,1967-01-12,2.003906011581421
+1268,XOM,1967-01-13,2.027343988418579
+1269,XOM,1967-01-16,2.042968988418579
+1270,XOM,1967-01-17,2.054687976837158
+1271,XOM,1967-01-18,2.074218988418579
+1272,XOM,1967-01-19,2.066406011581421
+1273,XOM,1967-01-20,2.042968988418579
+1274,XOM,1967-01-23,2.027343988418579
+1275,XOM,1967-01-24,2.019531011581421
+1276,XOM,1967-01-25,1.996093988418579
+1277,XOM,1967-01-26,1.96875
+1278,XOM,1967-01-27,1.96875
+1279,XOM,1967-01-30,1.96875
+1280,XOM,1967-01-31,1.9609379768371584
+1281,XOM,1967-02-01,1.957031011581421
+1282,XOM,1967-02-02,2.0
+1283,XOM,1967-02-03,2.027343988418579
+1284,XOM,1967-02-06,1.9765629768371584
+1285,XOM,1967-02-07,1.980468988418579
+1286,XOM,1967-02-08,1.996093988418579
+1287,XOM,1967-02-09,1.996093988418579
+1288,XOM,1967-02-10,1.9765629768371584
+1289,XOM,1967-02-13,1.964843988418579
+1290,XOM,1967-02-14,1.96875
+1291,XOM,1967-02-15,1.96875
+1292,XOM,1967-02-16,1.964843988418579
+1293,XOM,1967-02-17,1.953125
+1294,XOM,1967-02-20,1.9375
+1295,XOM,1967-02-21,1.925781011581421
+1296,XOM,1967-02-23,1.9375
+1297,XOM,1967-02-24,1.925781011581421
+1298,XOM,1967-02-27,1.90625
+1299,XOM,1967-02-28,1.890625
+1300,XOM,1967-03-01,1.894531011581421
+1301,XOM,1967-03-02,1.9296879768371584
+1302,XOM,1967-03-03,1.9609379768371584
+1303,XOM,1967-03-06,1.964843988418579
+1304,XOM,1967-03-07,1.957031011581421
+1305,XOM,1967-03-08,1.9453129768371584
+1306,XOM,1967-03-09,1.933593988418579
+1307,XOM,1967-03-10,1.917968988418579
+1308,XOM,1967-03-13,1.941406011581421
+1309,XOM,1967-03-14,1.9296879768371584
+1310,XOM,1967-03-15,1.9375
+1311,XOM,1967-03-16,1.9765629768371584
+1312,XOM,1967-03-17,1.996093988418579
+1313,XOM,1967-03-20,1.9765629768371584
+1314,XOM,1967-03-21,1.972656011581421
+1315,XOM,1967-03-22,1.988281011581421
+1316,XOM,1967-03-23,2.027343988418579
+1317,XOM,1967-03-27,2.003906011581421
+1318,XOM,1967-03-28,2.023437976837158
+1319,XOM,1967-03-29,2.015625
+1320,XOM,1967-03-30,2.007812976837158
+1321,XOM,1967-03-31,2.0
+1322,XOM,1967-04-03,1.984375
+1323,XOM,1967-04-04,1.9765629768371584
+1324,XOM,1967-04-05,1.996093988418579
+1325,XOM,1967-04-06,1.9921879768371584
+1326,XOM,1967-04-07,1.9921879768371584
+1327,XOM,1967-04-10,1.972656011581421
+1328,XOM,1967-04-11,1.964843988418579
+1329,XOM,1967-04-12,1.964843988418579
+1330,XOM,1967-04-13,1.957031011581421
+1331,XOM,1967-04-14,1.957031011581421
+1332,XOM,1967-04-17,1.984375
+1333,XOM,1967-04-18,1.964843988418579
+1334,XOM,1967-04-19,1.964843988418579
+1335,XOM,1967-04-20,1.953125
+1336,XOM,1967-04-21,1.9609379768371584
+1337,XOM,1967-04-24,1.957031011581421
+1338,XOM,1967-04-25,1.984375
+1339,XOM,1967-04-26,1.9765629768371584
+1340,XOM,1967-04-27,1.96875
+1341,XOM,1967-04-28,1.972656011581421
+1342,XOM,1967-05-01,1.964843988418579
+1343,XOM,1967-05-02,1.96875
+1344,XOM,1967-05-03,1.9921879768371584
+1345,XOM,1967-05-04,2.03125
+1346,XOM,1967-05-05,2.082031011581421
+1347,XOM,1967-05-08,2.078125
+1348,XOM,1967-05-09,2.03125
+1349,XOM,1967-05-10,2.03125
+1350,XOM,1967-05-11,2.035156011581421
+1351,XOM,1967-05-12,1.9921879768371584
+1352,XOM,1967-05-15,1.984375
+1353,XOM,1967-05-16,1.988281011581421
+1354,XOM,1967-05-17,2.0
+1355,XOM,1967-05-18,2.003906011581421
+1356,XOM,1967-05-19,1.9921879768371584
+1357,XOM,1967-05-22,1.96875
+1358,XOM,1967-05-23,1.949218988418579
+1359,XOM,1967-05-24,1.917968988418579
+1360,XOM,1967-05-25,1.964843988418579
+1361,XOM,1967-05-26,1.9296879768371584
+1362,XOM,1967-05-29,1.9375
+1363,XOM,1967-05-31,1.910156011581421
+1364,XOM,1967-06-01,1.910156011581421
+1365,XOM,1967-06-02,1.9140629768371584
+1366,XOM,1967-06-05,1.875
+1367,XOM,1967-06-06,1.9140629768371584
+1368,XOM,1967-06-07,1.96875
+1369,XOM,1967-06-08,1.9765629768371584
+1370,XOM,1967-06-09,1.972656011581421
+1371,XOM,1967-06-12,1.988281011581421
+1372,XOM,1967-06-13,1.984375
+1373,XOM,1967-06-14,1.972656011581421
+1374,XOM,1967-06-15,1.96875
+1375,XOM,1967-06-16,1.96875
+1376,XOM,1967-06-19,1.972656011581421
+1377,XOM,1967-06-20,1.96875
+1378,XOM,1967-06-21,1.9453129768371584
+1379,XOM,1967-06-22,1.925781011581421
+1380,XOM,1967-06-23,1.9140629768371584
+1381,XOM,1967-06-26,1.90625
+1382,XOM,1967-06-27,1.910156011581421
+1383,XOM,1967-06-28,1.8984379768371584
+1384,XOM,1967-06-29,1.894531011581421
+1385,XOM,1967-06-30,1.90625
+1386,XOM,1967-07-03,1.90625
+1387,XOM,1967-07-05,1.910156011581421
+1388,XOM,1967-07-06,1.8828129768371584
+1389,XOM,1967-07-07,1.890625
+1390,XOM,1967-07-10,1.894531011581421
+1391,XOM,1967-07-11,1.921875
+1392,XOM,1967-07-12,1.9296879768371584
+1393,XOM,1967-07-13,1.9375
+1394,XOM,1967-07-14,1.925781011581421
+1395,XOM,1967-07-17,1.941406011581421
+1396,XOM,1967-07-18,1.949218988418579
+1397,XOM,1967-07-19,1.9609379768371584
+1398,XOM,1967-07-20,2.007812976837158
+1399,XOM,1967-07-21,2.019531011581421
+1400,XOM,1967-07-24,2.03125
+1401,XOM,1967-07-25,2.003906011581421
+1402,XOM,1967-07-26,2.007812976837158
+1403,XOM,1967-07-27,1.96875
+1404,XOM,1967-07-28,1.988281011581421
+1405,XOM,1967-07-31,2.011718988418579
+1406,XOM,1967-08-01,2.042968988418579
+1407,XOM,1967-08-02,2.019531011581421
+1408,XOM,1967-08-03,2.027343988418579
+1409,XOM,1967-08-04,2.054687976837158
+1410,XOM,1967-08-07,2.035156011581421
+1411,XOM,1967-08-08,2.03125
+1412,XOM,1967-08-09,2.03125
+1413,XOM,1967-08-10,2.042968988418579
+1414,XOM,1967-08-11,2.023437976837158
+1415,XOM,1967-08-14,2.007812976837158
+1416,XOM,1967-08-15,2.0
+1417,XOM,1967-08-16,1.9921879768371584
+1418,XOM,1967-08-17,1.9765629768371584
+1419,XOM,1967-08-18,1.984375
+1420,XOM,1967-08-21,1.96875
+1421,XOM,1967-08-22,1.96875
+1422,XOM,1967-08-23,1.972656011581421
+1423,XOM,1967-08-24,1.9453129768371584
+1424,XOM,1967-08-25,1.9453129768371584
+1425,XOM,1967-08-28,1.96875
+1426,XOM,1967-08-29,1.9609379768371584
+1427,XOM,1967-08-30,1.9375
+1428,XOM,1967-08-31,1.9453129768371584
+1429,XOM,1967-09-01,1.933593988418579
+1430,XOM,1967-09-05,1.9453129768371584
+1431,XOM,1967-09-06,1.953125
+1432,XOM,1967-09-07,1.957031011581421
+1433,XOM,1967-09-08,1.964843988418579
+1434,XOM,1967-09-11,1.9765629768371584
+1435,XOM,1967-09-12,2.007812976837158
+1436,XOM,1967-09-13,2.03125
+1437,XOM,1967-09-14,2.066406011581421
+1438,XOM,1967-09-15,2.070312976837158
+1439,XOM,1967-09-18,2.140625
+1440,XOM,1967-09-19,2.140625
+1441,XOM,1967-09-20,2.15625
+1442,XOM,1967-09-21,2.175781011581421
+1443,XOM,1967-09-22,2.15625
+1444,XOM,1967-09-25,2.167968988418579
+1445,XOM,1967-09-26,2.136718988418579
+1446,XOM,1967-09-27,2.101562976837158
+1447,XOM,1967-09-28,2.09375
+1448,XOM,1967-09-29,2.09375
+1449,XOM,1967-10-02,2.082031011581421
+1450,XOM,1967-10-03,2.082031011581421
+1451,XOM,1967-10-04,2.070312976837158
+1452,XOM,1967-10-05,2.074218988418579
+1453,XOM,1967-10-06,2.109375
+1454,XOM,1967-10-09,2.15625
+1455,XOM,1967-10-10,2.140625
+1456,XOM,1967-10-11,2.101562976837158
+1457,XOM,1967-10-12,2.105468988418579
+1458,XOM,1967-10-13,2.132812976837158
+1459,XOM,1967-10-16,2.097656011581421
+1460,XOM,1967-10-17,2.070312976837158
+1461,XOM,1967-10-18,2.054687976837158
+1462,XOM,1967-10-19,2.054687976837158
+1463,XOM,1967-10-20,2.078125
+1464,XOM,1967-10-23,2.054687976837158
+1465,XOM,1967-10-24,2.03125
+1466,XOM,1967-10-25,2.03125
+1467,XOM,1967-10-26,2.058593988418579
+1468,XOM,1967-10-27,2.105468988418579
+1469,XOM,1967-10-30,2.152343988418579
+1470,XOM,1967-10-31,2.125
+1471,XOM,1967-11-01,2.101562976837158
+1472,XOM,1967-11-02,2.097656011581421
+1473,XOM,1967-11-03,2.027343988418579
+1474,XOM,1967-11-06,2.027343988418579
+1475,XOM,1967-11-08,2.023437976837158
+1476,XOM,1967-11-09,2.03125
+1477,XOM,1967-11-10,2.042968988418579
+1478,XOM,1967-11-13,2.050781011581421
+1479,XOM,1967-11-14,2.03125
+1480,XOM,1967-11-15,2.027343988418579
+1481,XOM,1967-11-16,2.023437976837158
+1482,XOM,1967-11-17,1.9921879768371584
+1483,XOM,1967-11-20,1.988281011581421
+1484,XOM,1967-11-21,2.039062976837158
+1485,XOM,1967-11-22,2.066406011581421
+1486,XOM,1967-11-24,2.082031011581421
+1487,XOM,1967-11-27,2.101562976837158
+1488,XOM,1967-11-28,2.105468988418579
+1489,XOM,1967-11-29,2.09375
+1490,XOM,1967-11-30,2.078125
+1491,XOM,1967-12-01,2.101562976837158
+1492,XOM,1967-12-04,2.085937976837158
+1493,XOM,1967-12-05,2.054687976837158
+1494,XOM,1967-12-06,2.035156011581421
+1495,XOM,1967-12-07,2.035156011581421
+1496,XOM,1967-12-08,2.011718988418579
+1497,XOM,1967-12-11,1.9921879768371584
+1498,XOM,1967-12-12,2.019531011581421
+1499,XOM,1967-12-13,2.039062976837158
+1500,XOM,1967-12-14,2.042968988418579
+1501,XOM,1967-12-15,2.042968988418579
+1502,XOM,1967-12-18,2.027343988418579
+1503,XOM,1967-12-19,2.050781011581421
+1504,XOM,1967-12-20,2.042968988418579
+1505,XOM,1967-12-21,2.039062976837158
+1506,XOM,1967-12-22,2.023437976837158
+1507,XOM,1967-12-26,2.046875
+1508,XOM,1967-12-27,2.0625
+1509,XOM,1967-12-28,2.109375
+1510,XOM,1967-12-29,2.109375
+1511,XOM,1968-01-02,2.15625
+1512,XOM,1968-01-03,2.171875
+1513,XOM,1968-01-04,2.148437976837158
+1514,XOM,1968-01-05,2.179687976837158
+1515,XOM,1968-01-08,2.207031011581421
+1516,XOM,1968-01-09,2.230468988418579
+1517,XOM,1968-01-10,2.199218988418579
+1518,XOM,1968-01-11,2.15625
+1519,XOM,1968-01-12,2.148437976837158
+1520,XOM,1968-01-15,2.140625
+1521,XOM,1968-01-16,2.160156011581421
+1522,XOM,1968-01-17,2.15625
+1523,XOM,1968-01-18,2.152343988418579
+1524,XOM,1968-01-19,2.144531011581421
+1525,XOM,1968-01-22,2.125
+1526,XOM,1968-01-23,2.132812976837158
+1527,XOM,1968-01-24,2.136718988418579
+1528,XOM,1968-01-25,2.183593988418579
+1529,XOM,1968-01-26,2.207031011581421
+1530,XOM,1968-01-29,2.179687976837158
+1531,XOM,1968-01-30,2.167968988418579
+1532,XOM,1968-01-31,2.164062976837158
+1533,XOM,1968-02-01,2.179687976837158
+1534,XOM,1968-02-02,2.171875
+1535,XOM,1968-02-05,2.167968988418579
+1536,XOM,1968-02-06,2.15625
+1537,XOM,1968-02-07,2.175781011581421
+1538,XOM,1968-02-08,2.164062976837158
+1539,XOM,1968-02-09,2.136718988418579
+1540,XOM,1968-02-13,2.105468988418579
+1541,XOM,1968-02-14,2.105468988418579
+1542,XOM,1968-02-15,2.121093988418579
+1543,XOM,1968-02-16,2.121093988418579
+1544,XOM,1968-02-19,2.144531011581421
+1545,XOM,1968-02-20,2.160156011581421
+1546,XOM,1968-02-21,2.152343988418579
+1547,XOM,1968-02-23,2.140625
+1548,XOM,1968-02-26,2.117187976837158
+1549,XOM,1968-02-27,2.128906011581421
+1550,XOM,1968-02-28,2.140625
+1551,XOM,1968-02-29,2.117187976837158
+1552,XOM,1968-03-01,2.117187976837158
+1553,XOM,1968-03-04,2.109375
+1554,XOM,1968-03-05,2.09375
+1555,XOM,1968-03-06,2.121093988418579
+1556,XOM,1968-03-07,2.125
+1557,XOM,1968-03-08,2.140625
+1558,XOM,1968-03-11,2.144531011581421
+1559,XOM,1968-03-12,2.125
+1560,XOM,1968-03-13,2.132812976837158
+1561,XOM,1968-03-14,2.101562976837158
+1562,XOM,1968-03-15,2.136718988418579
+1563,XOM,1968-03-18,2.148437976837158
+1564,XOM,1968-03-19,2.128906011581421
+1565,XOM,1968-03-20,2.140625
+1566,XOM,1968-03-21,2.132812976837158
+1567,XOM,1968-03-22,2.140625
+1568,XOM,1968-03-25,2.148437976837158
+1569,XOM,1968-03-26,2.164062976837158
+1570,XOM,1968-03-27,2.171875
+1571,XOM,1968-03-28,2.183593988418579
+1572,XOM,1968-03-29,2.183593988418579
+1573,XOM,1968-04-01,2.214843988418579
+1574,XOM,1968-04-02,2.203125
+1575,XOM,1968-04-03,2.179687976837158
+1576,XOM,1968-04-04,2.199218988418579
+1577,XOM,1968-04-05,2.160156011581421
+1578,XOM,1968-04-08,2.1875
+1579,XOM,1968-04-10,2.199218988418579
+1580,XOM,1968-04-11,2.21875
+1581,XOM,1968-04-15,2.207031011581421
+1582,XOM,1968-04-16,2.199218988418579
+1583,XOM,1968-04-17,2.207031011581421
+1584,XOM,1968-04-18,2.191406011581421
+1585,XOM,1968-04-19,2.167968988418579
+1586,XOM,1968-04-22,2.171875
+1587,XOM,1968-04-23,2.195312976837158
+1588,XOM,1968-04-24,2.191406011581421
+1589,XOM,1968-04-25,2.214843988418579
+1590,XOM,1968-04-26,2.199218988418579
+1591,XOM,1968-04-29,2.257812976837158
+1592,XOM,1968-04-30,2.238281011581421
+1593,XOM,1968-05-01,2.226562976837158
+1594,XOM,1968-05-02,2.246093988418579
+1595,XOM,1968-05-03,2.226562976837158
+1596,XOM,1968-05-06,2.21875
+1597,XOM,1968-05-07,2.242187976837158
+1598,XOM,1968-05-08,2.21875
+1599,XOM,1968-05-09,2.199218988418579
+1600,XOM,1968-05-10,2.195312976837158
+1601,XOM,1968-05-13,2.167968988418579
+1602,XOM,1968-05-14,2.179687976837158
+1603,XOM,1968-05-15,2.179687976837158
+1604,XOM,1968-05-16,2.160156011581421
+1605,XOM,1968-05-17,2.148437976837158
+1606,XOM,1968-05-20,2.121093988418579
+1607,XOM,1968-05-21,2.128906011581421
+1608,XOM,1968-05-22,2.128906011581421
+1609,XOM,1968-05-23,2.117187976837158
+1610,XOM,1968-05-24,2.09375
+1611,XOM,1968-05-27,2.101562976837158
+1612,XOM,1968-05-28,2.089843988418579
+1613,XOM,1968-05-29,2.09375
+1614,XOM,1968-05-31,2.105468988418579
+1615,XOM,1968-06-03,2.121093988418579
+1616,XOM,1968-06-04,2.136718988418579
+1617,XOM,1968-06-05,2.117187976837158
+1618,XOM,1968-06-06,2.113281011581421
+1619,XOM,1968-06-07,2.113281011581421
+1620,XOM,1968-06-10,2.105468988418579
+1621,XOM,1968-06-11,2.121093988418579
+1622,XOM,1968-06-13,2.097656011581421
+1623,XOM,1968-06-14,2.128906011581421
+1624,XOM,1968-06-17,2.117187976837158
+1625,XOM,1968-06-18,2.097656011581421
+1626,XOM,1968-06-20,2.085937976837158
+1627,XOM,1968-06-21,2.097656011581421
+1628,XOM,1968-06-24,2.101562976837158
+1629,XOM,1968-06-25,2.101562976837158
+1630,XOM,1968-06-27,2.113281011581421
+1631,XOM,1968-06-28,2.125
+1632,XOM,1968-07-01,2.125
+1633,XOM,1968-07-02,2.140625
+1634,XOM,1968-07-03,2.15625
+1635,XOM,1968-07-08,2.199218988418579
+1636,XOM,1968-07-09,2.203125
+1637,XOM,1968-07-11,2.28125
+1638,XOM,1968-07-12,2.332031011581421
+1639,XOM,1968-07-15,2.316406011581421
+1640,XOM,1968-07-16,2.324218988418579
+1641,XOM,1968-07-18,2.410156011581421
+1642,XOM,1968-07-19,2.476562976837158
+1643,XOM,1968-07-22,2.414062976837158
+1644,XOM,1968-07-23,2.402343988418579
+1645,XOM,1968-07-25,2.425781011581421
+1646,XOM,1968-07-26,2.488281011581421
+1647,XOM,1968-07-29,2.472656011581421
+1648,XOM,1968-07-30,2.445312976837158
+1649,XOM,1968-08-01,2.425781011581421
+1650,XOM,1968-08-02,2.367187976837158
+1651,XOM,1968-08-05,2.382812976837158
+1652,XOM,1968-08-06,2.390625
+1653,XOM,1968-08-08,2.402343988418579
+1654,XOM,1968-08-09,2.40625
+1655,XOM,1968-08-12,2.457031011581421
+1656,XOM,1968-08-13,2.46875
+1657,XOM,1968-08-15,2.382812976837158
+1658,XOM,1968-08-16,2.390625
+1659,XOM,1968-08-19,2.386718988418579
+1660,XOM,1968-08-20,2.363281011581421
+1661,XOM,1968-08-22,2.359375
+1662,XOM,1968-08-23,2.433593988418579
+1663,XOM,1968-08-26,2.464843988418579
+1664,XOM,1968-08-27,2.46875
+1665,XOM,1968-08-29,2.460937976837158
+1666,XOM,1968-08-30,2.464843988418579
+1667,XOM,1968-09-03,2.445312976837158
+1668,XOM,1968-09-04,2.460937976837158
+1669,XOM,1968-09-05,2.460937976837158
+1670,XOM,1968-09-06,2.46875
+1671,XOM,1968-09-09,2.445312976837158
+1672,XOM,1968-09-10,2.425781011581421
+1673,XOM,1968-09-12,2.421875
+1674,XOM,1968-09-13,2.453125
+1675,XOM,1968-09-16,2.445312976837158
+1676,XOM,1968-09-17,2.402343988418579
+1677,XOM,1968-09-19,2.386718988418579
+1678,XOM,1968-09-20,2.375
+1679,XOM,1968-09-23,2.40625
+1680,XOM,1968-09-24,2.417968988418579
+1681,XOM,1968-09-26,2.417968988418579
+1682,XOM,1968-09-27,2.414062976837158
+1683,XOM,1968-09-30,2.429687976837158
+1684,XOM,1968-10-01,2.414062976837158
+1685,XOM,1968-10-03,2.441406011581421
+1686,XOM,1968-10-04,2.464843988418579
+1687,XOM,1968-10-07,2.472656011581421
+1688,XOM,1968-10-08,2.464843988418579
+1689,XOM,1968-10-10,2.457031011581421
+1690,XOM,1968-10-11,2.460937976837158
+1691,XOM,1968-10-14,2.464843988418579
+1692,XOM,1968-10-15,2.460937976837158
+1693,XOM,1968-10-17,2.503906011581421
+1694,XOM,1968-10-18,2.464843988418579
+1695,XOM,1968-10-21,2.480468988418579
+1696,XOM,1968-10-22,2.480468988418579
+1697,XOM,1968-10-24,2.460937976837158
+1698,XOM,1968-10-25,2.46875
+1699,XOM,1968-10-28,2.492187976837158
+1700,XOM,1968-10-29,2.527343988418579
+1701,XOM,1968-10-31,2.53125
+1702,XOM,1968-11-01,2.488281011581421
+1703,XOM,1968-11-04,2.484375
+1704,XOM,1968-11-06,2.507812976837158
+1705,XOM,1968-11-07,2.496093988418579
+1706,XOM,1968-11-08,2.496093988418579
+1707,XOM,1968-11-12,2.515625
+1708,XOM,1968-11-13,2.578125
+1709,XOM,1968-11-14,2.59375
+1710,XOM,1968-11-15,2.609375
+1711,XOM,1968-11-18,2.625
+1712,XOM,1968-11-19,2.59375
+1713,XOM,1968-11-21,2.574218988418579
+1714,XOM,1968-11-22,2.5625
+1715,XOM,1968-11-25,2.589843988418579
+1716,XOM,1968-11-26,2.613281011581421
+1717,XOM,1968-11-27,2.660156011581421
+1718,XOM,1968-11-29,2.648437976837158
+1719,XOM,1968-12-02,2.617187976837158
+1720,XOM,1968-12-03,2.59375
+1721,XOM,1968-12-05,2.546875
+1722,XOM,1968-12-06,2.582031011581421
+1723,XOM,1968-12-09,2.601562976837158
+1724,XOM,1968-12-10,2.566406011581421
+1725,XOM,1968-12-12,2.578125
+1726,XOM,1968-12-13,2.617187976837158
+1727,XOM,1968-12-16,2.605468988418579
+1728,XOM,1968-12-17,2.570312976837158
+1729,XOM,1968-12-19,2.597656011581421
+1730,XOM,1968-12-20,2.558593988418579
+1731,XOM,1968-12-23,2.515625
+1732,XOM,1968-12-24,2.515625
+1733,XOM,1968-12-26,2.519531011581421
+1734,XOM,1968-12-27,2.488281011581421
+1735,XOM,1968-12-30,2.472656011581421
+1736,XOM,1968-12-31,2.457031011581421
+1737,XOM,1969-01-02,2.460937976837158
+1738,XOM,1969-01-03,2.4375
+1739,XOM,1969-01-06,2.40625
+1740,XOM,1969-01-07,2.417968988418579
+1741,XOM,1969-01-08,2.382812976837158
+1742,XOM,1969-01-09,2.402343988418579
+1743,XOM,1969-01-10,2.414062976837158
+1744,XOM,1969-01-13,2.421875
+1745,XOM,1969-01-14,2.410156011581421
+1746,XOM,1969-01-15,2.402343988418579
+1747,XOM,1969-01-16,2.40625
+1748,XOM,1969-01-17,2.40625
+1749,XOM,1969-01-20,2.421875
+1750,XOM,1969-01-21,2.410156011581421
+1751,XOM,1969-01-22,2.410156011581421
+1752,XOM,1969-01-23,2.429687976837158
+1753,XOM,1969-01-24,2.449218988418579
+1754,XOM,1969-01-27,2.484375
+1755,XOM,1969-01-28,2.503906011581421
+1756,XOM,1969-01-29,2.480468988418579
+1757,XOM,1969-01-30,2.492187976837158
+1758,XOM,1969-01-31,2.496093988418579
+1759,XOM,1969-02-03,2.507812976837158
+1760,XOM,1969-02-04,2.527343988418579
+1761,XOM,1969-02-05,2.546875
+1762,XOM,1969-02-06,2.539062976837158
+1763,XOM,1969-02-07,2.523437976837158
+1764,XOM,1969-02-11,2.558593988418579
+1765,XOM,1969-02-12,2.59375
+1766,XOM,1969-02-13,2.597656011581421
+1767,XOM,1969-02-14,2.601562976837158
+1768,XOM,1969-02-17,2.570312976837158
+1769,XOM,1969-02-18,2.496093988418579
+1770,XOM,1969-02-19,2.484375
+1771,XOM,1969-02-20,2.425781011581421
+1772,XOM,1969-02-24,2.367187976837158
+1773,XOM,1969-02-25,2.402343988418579
+1774,XOM,1969-02-26,2.417968988418579
+1775,XOM,1969-02-27,2.414062976837158
+1776,XOM,1969-02-28,2.433593988418579
+1777,XOM,1969-03-03,2.460937976837158
+1778,XOM,1969-03-04,2.476562976837158
+1779,XOM,1969-03-05,2.496093988418579
+1780,XOM,1969-03-06,2.449218988418579
+1781,XOM,1969-03-07,2.453125
+1782,XOM,1969-03-10,2.472656011581421
+1783,XOM,1969-03-11,2.457031011581421
+1784,XOM,1969-03-12,2.449218988418579
+1785,XOM,1969-03-13,2.433593988418579
+1786,XOM,1969-03-14,2.421875
+1787,XOM,1969-03-17,2.421875
+1788,XOM,1969-03-18,2.417968988418579
+1789,XOM,1969-03-19,2.460937976837158
+1790,XOM,1969-03-20,2.472656011581421
+1791,XOM,1969-03-21,2.476562976837158
+1792,XOM,1969-03-24,2.445312976837158
+1793,XOM,1969-03-25,2.457031011581421
+1794,XOM,1969-03-26,2.492187976837158
+1795,XOM,1969-03-27,2.523437976837158
+1796,XOM,1969-03-28,2.566406011581421
+1797,XOM,1969-04-01,2.542968988418579
+1798,XOM,1969-04-02,2.554687976837158
+1799,XOM,1969-04-03,2.53125
+1800,XOM,1969-04-07,2.511718988418579
+1801,XOM,1969-04-08,2.519531011581421
+1802,XOM,1969-04-09,2.558593988418579
+1803,XOM,1969-04-10,2.570312976837158
+1804,XOM,1969-04-11,2.582031011581421
+1805,XOM,1969-04-14,2.589843988418579
+1806,XOM,1969-04-15,2.589843988418579
+1807,XOM,1969-04-16,2.535156011581421
+1808,XOM,1969-04-17,2.539062976837158
+1809,XOM,1969-04-18,2.570312976837158
+1810,XOM,1969-04-21,2.546875
+1811,XOM,1969-04-22,2.503906011581421
+1812,XOM,1969-04-23,2.507812976837158
+1813,XOM,1969-04-24,2.523437976837158
+1814,XOM,1969-04-25,2.519531011581421
+1815,XOM,1969-04-28,2.519531011581421
+1816,XOM,1969-04-29,2.5
+1817,XOM,1969-04-30,2.53125
+1818,XOM,1969-05-01,2.507812976837158
+1819,XOM,1969-05-02,2.511718988418579
+1820,XOM,1969-05-05,2.570312976837158
+1821,XOM,1969-05-06,2.605468988418579
+1822,XOM,1969-05-07,2.609375
+1823,XOM,1969-05-08,2.59375
+1824,XOM,1969-05-09,2.601562976837158
+1825,XOM,1969-05-12,2.625
+1826,XOM,1969-05-13,2.640625
+1827,XOM,1969-05-14,2.660156011581421
+1828,XOM,1969-05-15,2.648437976837158
+1829,XOM,1969-05-16,2.648437976837158
+1830,XOM,1969-05-19,2.621093988418579
+1831,XOM,1969-05-20,2.582031011581421
+1832,XOM,1969-05-21,2.582031011581421
+1833,XOM,1969-05-22,2.585937976837158
+1834,XOM,1969-05-23,2.589843988418579
+1835,XOM,1969-05-26,2.609375
+1836,XOM,1969-05-27,2.582031011581421
+1837,XOM,1969-05-28,2.570312976837158
+1838,XOM,1969-05-29,2.617187976837158
+1839,XOM,1969-06-02,2.632812976837158
+1840,XOM,1969-06-03,2.652343988418579
+1841,XOM,1969-06-04,2.644531011581421
+1842,XOM,1969-06-05,2.636718988418579
+1843,XOM,1969-06-06,2.585937976837158
+1844,XOM,1969-06-09,2.570312976837158
+1845,XOM,1969-06-10,2.554687976837158
+1846,XOM,1969-06-11,2.546875
+1847,XOM,1969-06-12,2.46875
+1848,XOM,1969-06-13,2.503906011581421
+1849,XOM,1969-06-16,2.484375
+1850,XOM,1969-06-17,2.46875
+1851,XOM,1969-06-18,2.46875
+1852,XOM,1969-06-19,2.449218988418579
+1853,XOM,1969-06-20,2.457031011581421
+1854,XOM,1969-06-23,2.449218988418579
+1855,XOM,1969-06-24,2.445312976837158
+1856,XOM,1969-06-25,2.445312976837158
+1857,XOM,1969-06-26,2.417968988418579
+1858,XOM,1969-06-27,2.429687976837158
+1859,XOM,1969-06-30,2.425781011581421
+1860,XOM,1969-07-01,2.441406011581421
+1861,XOM,1969-07-02,2.4375
+1862,XOM,1969-07-03,2.449218988418579
+1863,XOM,1969-07-07,2.425781011581421
+1864,XOM,1969-07-08,2.402343988418579
+1865,XOM,1969-07-09,2.378906011581421
+1866,XOM,1969-07-10,2.3125
+1867,XOM,1969-07-11,2.34375
+1868,XOM,1969-07-14,2.320312976837158
+1869,XOM,1969-07-15,2.28125
+1870,XOM,1969-07-16,2.261718988418579
+1871,XOM,1969-07-17,2.257812976837158
+1872,XOM,1969-07-18,2.253906011581421
+1873,XOM,1969-07-22,2.207031011581421
+1874,XOM,1969-07-23,2.191406011581421
+1875,XOM,1969-07-24,2.191406011581421
+1876,XOM,1969-07-25,2.167968988418579
+1877,XOM,1969-07-28,2.148437976837158
+1878,XOM,1969-07-29,2.125
+1879,XOM,1969-07-30,2.125
+1880,XOM,1969-07-31,2.179687976837158
+1881,XOM,1969-08-01,2.21875
+1882,XOM,1969-08-04,2.257812976837158
+1883,XOM,1969-08-05,2.265625
+1884,XOM,1969-08-06,2.21875
+1885,XOM,1969-08-07,2.207031011581421
+1886,XOM,1969-08-08,2.222656011581421
+1887,XOM,1969-08-11,2.207031011581421
+1888,XOM,1969-08-12,2.195312976837158
+1889,XOM,1969-08-13,2.171875
+1890,XOM,1969-08-14,2.175781011581421
+1891,XOM,1969-08-15,2.1875
+1892,XOM,1969-08-18,2.1875
+1893,XOM,1969-08-19,2.214843988418579
+1894,XOM,1969-08-20,2.242187976837158
+1895,XOM,1969-08-21,2.273437976837158
+1896,XOM,1969-08-22,2.28125
+1897,XOM,1969-08-25,2.265625
+1898,XOM,1969-08-26,2.257812976837158
+1899,XOM,1969-08-27,2.253906011581421
+1900,XOM,1969-08-28,2.261718988418579
+1901,XOM,1969-08-29,2.277343988418579
+1902,XOM,1969-09-02,2.261718988418579
+1903,XOM,1969-09-03,2.230468988418579
+1904,XOM,1969-09-04,2.199218988418579
+1905,XOM,1969-09-05,2.179687976837158
+1906,XOM,1969-09-08,2.171875
+1907,XOM,1969-09-09,2.207031011581421
+1908,XOM,1969-09-10,2.261718988418579
+1909,XOM,1969-09-11,2.210937976837158
+1910,XOM,1969-09-12,2.210937976837158
+1911,XOM,1969-09-15,2.238281011581421
+1912,XOM,1969-09-16,2.253906011581421
+1913,XOM,1969-09-17,2.179687976837158
+1914,XOM,1969-09-18,2.179687976837158
+1915,XOM,1969-09-19,2.191406011581421
+1916,XOM,1969-09-22,2.183593988418579
+1917,XOM,1969-09-23,2.195312976837158
+1918,XOM,1969-09-24,2.214843988418579
+1919,XOM,1969-09-25,2.191406011581421
+1920,XOM,1969-09-26,2.164062976837158
+1921,XOM,1969-09-29,2.132812976837158
+1922,XOM,1969-09-30,2.152343988418579
+1923,XOM,1969-10-01,2.144531011581421
+1924,XOM,1969-10-02,2.171875
+1925,XOM,1969-10-03,2.15625
+1926,XOM,1969-10-06,2.15625
+1927,XOM,1969-10-07,2.164062976837158
+1928,XOM,1969-10-08,2.15625
+1929,XOM,1969-10-09,2.148437976837158
+1930,XOM,1969-10-10,2.15625
+1931,XOM,1969-10-13,2.15625
+1932,XOM,1969-10-14,2.183593988418579
+1933,XOM,1969-10-15,2.195312976837158
+1934,XOM,1969-10-16,2.183593988418579
+1935,XOM,1969-10-17,2.167968988418579
+1936,XOM,1969-10-20,2.171875
+1937,XOM,1969-10-21,2.183593988418579
+1938,XOM,1969-10-22,2.125
+1939,XOM,1969-10-23,2.101562976837158
+1940,XOM,1969-10-24,2.082031011581421
+1941,XOM,1969-10-27,2.082031011581421
+1942,XOM,1969-10-28,2.09375
+1943,XOM,1969-10-29,2.066406011581421
+1944,XOM,1969-10-30,2.042968988418579
+1945,XOM,1969-10-31,2.085937976837158
+1946,XOM,1969-11-03,2.09375
+1947,XOM,1969-11-04,2.109375
+1948,XOM,1969-11-05,2.082031011581421
+1949,XOM,1969-11-06,2.054687976837158
+1950,XOM,1969-11-07,2.042968988418579
+1951,XOM,1969-11-10,2.035156011581421
+1952,XOM,1969-11-11,2.019531011581421
+1953,XOM,1969-11-12,2.023437976837158
+1954,XOM,1969-11-13,2.019531011581421
+1955,XOM,1969-11-14,2.019531011581421
+1956,XOM,1969-11-17,2.015625
+1957,XOM,1969-11-18,2.011718988418579
+1958,XOM,1969-11-19,1.996093988418579
+1959,XOM,1969-11-20,1.957031011581421
+1960,XOM,1969-11-21,1.953125
+1961,XOM,1969-11-24,1.933593988418579
+1962,XOM,1969-11-25,1.90625
+1963,XOM,1969-11-26,1.9296879768371584
+1964,XOM,1969-11-28,1.941406011581421
+1965,XOM,1969-12-01,1.90625
+1966,XOM,1969-12-02,1.917968988418579
+1967,XOM,1969-12-03,1.8984379768371584
+1968,XOM,1969-12-04,1.921875
+1969,XOM,1969-12-05,1.9453129768371584
+1970,XOM,1969-12-08,1.917968988418579
+1971,XOM,1969-12-09,1.933593988418579
+1972,XOM,1969-12-10,1.949218988418579
+1973,XOM,1969-12-11,1.949218988418579
+1974,XOM,1969-12-12,1.949218988418579
+1975,XOM,1969-12-15,1.9453129768371584
+1976,XOM,1969-12-16,1.921875
+1977,XOM,1969-12-17,1.910156011581421
+1978,XOM,1969-12-18,1.917968988418579
+1979,XOM,1969-12-19,1.9375
+1980,XOM,1969-12-22,1.925781011581421
+1981,XOM,1969-12-23,1.921875
+1982,XOM,1969-12-24,1.941406011581421
+1983,XOM,1969-12-26,1.941406011581421
+1984,XOM,1969-12-29,1.921875
+1985,XOM,1969-12-30,1.921875
+1986,XOM,1969-12-31,1.9296879768371584
+1987,XOM,1970-01-02,1.9375
+1988,XOM,1970-01-05,1.96875
+1989,XOM,1970-01-06,1.964843988418579
+1990,XOM,1970-01-07,1.953125
+1991,XOM,1970-01-08,1.957031011581421
+1992,XOM,1970-01-09,1.964843988418579
+1993,XOM,1970-01-12,1.949218988418579
+1994,XOM,1970-01-13,1.941406011581421
+1995,XOM,1970-01-14,1.9453129768371584
+1996,XOM,1970-01-15,1.925781011581421
+1997,XOM,1970-01-16,1.933593988418579
+1998,XOM,1970-01-19,1.933593988418579
+1999,XOM,1970-01-20,1.925781011581421
+2000,XOM,1970-01-21,1.921875
+2001,XOM,1970-01-22,1.910156011581421
+2002,XOM,1970-01-23,1.8828129768371584
+2003,XOM,1970-01-26,1.886718988418579
+2004,XOM,1970-01-27,1.875
+2005,XOM,1970-01-28,1.816406011581421
+2006,XOM,1970-01-29,1.777343988418579
+2007,XOM,1970-01-30,1.761718988418579
+2008,XOM,1970-02-02,1.75
+2009,XOM,1970-02-03,1.785156011581421
+2010,XOM,1970-02-04,1.78125
+2011,XOM,1970-02-05,1.777343988418579
+2012,XOM,1970-02-06,1.734375
+2013,XOM,1970-02-09,1.7265629768371582
+2014,XOM,1970-02-10,1.6640629768371582
+2015,XOM,1970-02-11,1.675781011581421
+2016,XOM,1970-02-12,1.6328129768371582
+2017,XOM,1970-02-13,1.625
+2018,XOM,1970-02-16,1.574218988418579
+2019,XOM,1970-02-17,1.566406011581421
+2020,XOM,1970-02-18,1.652343988418579
+2021,XOM,1970-02-19,1.675781011581421
+2022,XOM,1970-02-20,1.722656011581421
+2023,XOM,1970-02-24,1.714843988418579
+2024,XOM,1970-02-25,1.7421879768371582
+2025,XOM,1970-02-26,1.691406011581421
+2026,XOM,1970-02-27,1.6875
+2027,XOM,1970-03-02,1.671875
+2028,XOM,1970-03-03,1.6640629768371582
+2029,XOM,1970-03-04,1.671875
+2030,XOM,1970-03-05,1.6875
+2031,XOM,1970-03-06,1.671875
+2032,XOM,1970-03-09,1.652343988418579
+2033,XOM,1970-03-10,1.683593988418579
+2034,XOM,1970-03-11,1.714843988418579
+2035,XOM,1970-03-12,1.707031011581421
+2036,XOM,1970-03-13,1.707031011581421
+2037,XOM,1970-03-16,1.703125
+2038,XOM,1970-03-17,1.703125
+2039,XOM,1970-03-18,1.71875
+2040,XOM,1970-03-19,1.71875
+2041,XOM,1970-03-20,1.7265629768371582
+2042,XOM,1970-03-23,1.722656011581421
+2043,XOM,1970-03-24,1.75
+2044,XOM,1970-03-25,1.7890629768371582
+2045,XOM,1970-03-26,1.792968988418579
+2046,XOM,1970-03-30,1.8046879768371584
+2047,XOM,1970-03-31,1.7890629768371582
+2048,XOM,1970-04-01,1.796875
+2049,XOM,1970-04-02,1.796875
+2050,XOM,1970-04-03,1.8046879768371584
+2051,XOM,1970-04-06,1.792968988418579
+2052,XOM,1970-04-07,1.7578129768371582
+2053,XOM,1970-04-08,1.7578129768371582
+2054,XOM,1970-04-09,1.765625
+2055,XOM,1970-04-10,1.75
+2056,XOM,1970-04-13,1.746093988418579
+2057,XOM,1970-04-14,1.746093988418579
+2058,XOM,1970-04-15,1.75
+2059,XOM,1970-04-16,1.7265629768371582
+2060,XOM,1970-04-17,1.691406011581421
+2061,XOM,1970-04-20,1.6796879768371582
+2062,XOM,1970-04-21,1.6953129768371582
+2063,XOM,1970-04-22,1.703125
+2064,XOM,1970-04-23,1.703125
+2065,XOM,1970-04-24,1.699218988418579
+2066,XOM,1970-04-27,1.6796879768371582
+2067,XOM,1970-04-28,1.675781011581421
+2068,XOM,1970-04-29,1.6875
+2069,XOM,1970-04-30,1.675781011581421
+2070,XOM,1970-05-01,1.6875
+2071,XOM,1970-05-04,1.6796879768371582
+2072,XOM,1970-05-05,1.6796879768371582
+2073,XOM,1970-05-06,1.699218988418579
+2074,XOM,1970-05-07,1.671875
+2075,XOM,1970-05-08,1.65625
+2076,XOM,1970-05-11,1.6484379768371582
+2077,XOM,1970-05-12,1.640625
+2078,XOM,1970-05-13,1.613281011581421
+2079,XOM,1970-05-14,1.621093988418579
+2080,XOM,1970-05-15,1.671875
+2081,XOM,1970-05-18,1.6875
+2082,XOM,1970-05-19,1.652343988418579
+2083,XOM,1970-05-20,1.6484379768371582
+2084,XOM,1970-05-21,1.640625
+2085,XOM,1970-05-22,1.644531011581421
+2086,XOM,1970-05-25,1.6015629768371582
+2087,XOM,1970-05-26,1.605468988418579
+2088,XOM,1970-05-27,1.6640629768371582
+2089,XOM,1970-05-28,1.7265629768371582
+2090,XOM,1970-05-29,1.7734379768371582
+2091,XOM,1970-06-01,1.777343988418579
+2092,XOM,1970-06-02,1.777343988418579
+2093,XOM,1970-06-03,1.777343988418579
+2094,XOM,1970-06-04,1.738281011581421
+2095,XOM,1970-06-05,1.703125
+2096,XOM,1970-06-08,1.699218988418579
+2097,XOM,1970-06-09,1.703125
+2098,XOM,1970-06-10,1.691406011581421
+2099,XOM,1970-06-11,1.691406011581421
+2100,XOM,1970-06-12,1.699218988418579
+2101,XOM,1970-06-15,1.703125
+2102,XOM,1970-06-16,1.7421879768371582
+2103,XOM,1970-06-17,1.746093988418579
+2104,XOM,1970-06-18,1.765625
+2105,XOM,1970-06-19,1.792968988418579
+2106,XOM,1970-06-22,1.7890629768371582
+2107,XOM,1970-06-23,1.769531011581421
+2108,XOM,1970-06-24,1.746093988418579
+2109,XOM,1970-06-25,1.7578129768371582
+2110,XOM,1970-06-26,1.71875
+2111,XOM,1970-06-29,1.7109379768371582
+2112,XOM,1970-06-30,1.7109379768371582
+2113,XOM,1970-07-01,1.707031011581421
+2114,XOM,1970-07-02,1.7109379768371582
+2115,XOM,1970-07-06,1.671875
+2116,XOM,1970-07-07,1.667968988418579
+2117,XOM,1970-07-08,1.699218988418579
+2118,XOM,1970-07-09,1.7109379768371582
+2119,XOM,1970-07-10,1.7578129768371582
+2120,XOM,1970-07-13,1.765625
+2121,XOM,1970-07-14,1.753906011581421
+2122,XOM,1970-07-15,1.7734379768371582
+2123,XOM,1970-07-16,1.839843988418579
+2124,XOM,1970-07-17,1.859375
+2125,XOM,1970-07-20,1.8671879768371584
+2126,XOM,1970-07-21,1.863281011581421
+2127,XOM,1970-07-22,1.832031011581421
+2128,XOM,1970-07-23,1.871093988418579
+2129,XOM,1970-07-24,1.871093988418579
+2130,XOM,1970-07-27,1.875
+2131,XOM,1970-07-28,1.8671879768371584
+2132,XOM,1970-07-29,1.8828129768371584
+2133,XOM,1970-07-30,1.90625
+2134,XOM,1970-07-31,1.9375
+2135,XOM,1970-08-03,1.8984379768371584
+2136,XOM,1970-08-04,1.894531011581421
+2137,XOM,1970-08-05,1.9296879768371584
+2138,XOM,1970-08-06,1.9375
+2139,XOM,1970-08-07,2.007812976837158
+2140,XOM,1970-08-10,1.949218988418579
+2141,XOM,1970-08-11,1.941406011581421
+2142,XOM,1970-08-12,1.957031011581421
+2143,XOM,1970-08-13,1.925781011581421
+2144,XOM,1970-08-14,1.941406011581421
+2145,XOM,1970-08-17,1.953125
+2146,XOM,1970-08-18,1.9921879768371584
+2147,XOM,1970-08-19,2.054687976837158
+2148,XOM,1970-08-20,2.039062976837158
+2149,XOM,1970-08-21,2.078125
+2150,XOM,1970-08-24,2.09375
+2151,XOM,1970-08-25,2.074218988418579
+2152,XOM,1970-08-26,2.070312976837158
+2153,XOM,1970-08-27,2.054687976837158
+2154,XOM,1970-08-28,2.066406011581421
+2155,XOM,1970-08-31,2.058593988418579
+2156,XOM,1970-09-01,2.039062976837158
+2157,XOM,1970-09-02,2.019531011581421
+2158,XOM,1970-09-03,2.046875
+2159,XOM,1970-09-04,2.09375
+2160,XOM,1970-09-08,2.042968988418579
+2161,XOM,1970-09-09,2.039062976837158
+2162,XOM,1970-09-10,2.039062976837158
+2163,XOM,1970-09-11,2.023437976837158
+2164,XOM,1970-09-14,2.03125
+2165,XOM,1970-09-15,2.0
+2166,XOM,1970-09-16,2.011718988418579
+2167,XOM,1970-09-17,2.046875
+2168,XOM,1970-09-18,2.027343988418579
+2169,XOM,1970-09-21,1.984375
+2170,XOM,1970-09-22,1.9765629768371584
+2171,XOM,1970-09-23,2.035156011581421
+2172,XOM,1970-09-24,2.058593988418579
+2173,XOM,1970-09-25,2.058593988418579
+2174,XOM,1970-09-28,2.074218988418579
+2175,XOM,1970-09-29,2.09375
+2176,XOM,1970-09-30,2.09375
+2177,XOM,1970-10-01,2.082031011581421
+2178,XOM,1970-10-02,2.117187976837158
+2179,XOM,1970-10-05,2.164062976837158
+2180,XOM,1970-10-06,2.191406011581421
+2181,XOM,1970-10-07,2.195312976837158
+2182,XOM,1970-10-08,2.167968988418579
+2183,XOM,1970-10-09,2.109375
+2184,XOM,1970-10-12,2.085937976837158
+2185,XOM,1970-10-13,2.082031011581421
+2186,XOM,1970-10-14,2.113281011581421
+2187,XOM,1970-10-15,2.164062976837158
+2188,XOM,1970-10-16,2.183593988418579
+2189,XOM,1970-10-19,2.128906011581421
+2190,XOM,1970-10-20,2.140625
+2191,XOM,1970-10-21,2.148437976837158
+2192,XOM,1970-10-22,2.152343988418579
+2193,XOM,1970-10-23,2.179687976837158
+2194,XOM,1970-10-26,2.160156011581421
+2195,XOM,1970-10-27,2.167968988418579
+2196,XOM,1970-10-28,2.175781011581421
+2197,XOM,1970-10-29,2.179687976837158
+2198,XOM,1970-10-30,2.171875
+2199,XOM,1970-11-02,2.171875
+2200,XOM,1970-11-03,2.1875
+2201,XOM,1970-11-04,2.195312976837158
+2202,XOM,1970-11-05,2.164062976837158
+2203,XOM,1970-11-06,2.15625
+2204,XOM,1970-11-09,2.148437976837158
+2205,XOM,1970-11-10,2.144531011581421
+2206,XOM,1970-11-11,2.160156011581421
+2207,XOM,1970-11-12,2.148437976837158
+2208,XOM,1970-11-13,2.128906011581421
+2209,XOM,1970-11-16,2.082031011581421
+2210,XOM,1970-11-17,2.085937976837158
+2211,XOM,1970-11-18,2.09375
+2212,XOM,1970-11-19,2.121093988418579
+2213,XOM,1970-11-20,2.15625
+2214,XOM,1970-11-23,2.179687976837158
+2215,XOM,1970-11-24,2.21875
+2216,XOM,1970-11-25,2.234375
+2217,XOM,1970-11-27,2.25
+2218,XOM,1970-11-30,2.261718988418579
+2219,XOM,1970-12-01,2.242187976837158
+2220,XOM,1970-12-02,2.246093988418579
+2221,XOM,1970-12-03,2.25
+2222,XOM,1970-12-04,2.277343988418579
+2223,XOM,1970-12-07,2.261718988418579
+2224,XOM,1970-12-08,2.261718988418579
+2225,XOM,1970-12-09,2.238281011581421
+2226,XOM,1970-12-10,2.261718988418579
+2227,XOM,1970-12-11,2.257812976837158
+2228,XOM,1970-12-14,2.246093988418579
+2229,XOM,1970-12-15,2.195312976837158
+2230,XOM,1970-12-16,2.1875
+2231,XOM,1970-12-17,2.214843988418579
+2232,XOM,1970-12-18,2.234375
+2233,XOM,1970-12-21,2.234375
+2234,XOM,1970-12-22,2.222656011581421
+2235,XOM,1970-12-23,2.21875
+2236,XOM,1970-12-24,2.21875
+2237,XOM,1970-12-28,2.234375
+2238,XOM,1970-12-29,2.265625
+2239,XOM,1970-12-30,2.28125
+2240,XOM,1970-12-31,2.292968988418579
+2241,XOM,1971-01-04,2.269531011581421
+2242,XOM,1971-01-05,2.265625
+2243,XOM,1971-01-06,2.253906011581421
+2244,XOM,1971-01-07,2.25
+2245,XOM,1971-01-08,2.21875
+2246,XOM,1971-01-11,2.1875
+2247,XOM,1971-01-12,2.171875
+2248,XOM,1971-01-13,2.121093988418579
+2249,XOM,1971-01-14,2.128906011581421
+2250,XOM,1971-01-15,2.109375
+2251,XOM,1971-01-18,2.125
+2252,XOM,1971-01-19,2.136718988418579
+2253,XOM,1971-01-20,2.152343988418579
+2254,XOM,1971-01-21,2.167968988418579
+2255,XOM,1971-01-22,2.195312976837158
+2256,XOM,1971-01-25,2.1875
+2257,XOM,1971-01-26,2.183593988418579
+2258,XOM,1971-01-27,2.171875
+2259,XOM,1971-01-28,2.175781011581421
+2260,XOM,1971-01-29,2.207031011581421
+2261,XOM,1971-02-01,2.25
+2262,XOM,1971-02-02,2.222656011581421
+2263,XOM,1971-02-03,2.210937976837158
+2264,XOM,1971-02-04,2.195312976837158
+2265,XOM,1971-02-05,2.210937976837158
+2266,XOM,1971-02-08,2.21875
+2267,XOM,1971-02-09,2.242187976837158
+2268,XOM,1971-02-10,2.265625
+2269,XOM,1971-02-11,2.246093988418579
+2270,XOM,1971-02-12,2.257812976837158
+2271,XOM,1971-02-16,2.324218988418579
+2272,XOM,1971-02-17,2.335937976837158
+2273,XOM,1971-02-18,2.339843988418579
+2274,XOM,1971-02-19,2.328125
+2275,XOM,1971-02-22,2.320312976837158
+2276,XOM,1971-02-23,2.328125
+2277,XOM,1971-02-24,2.328125
+2278,XOM,1971-02-25,2.371093988418579
+2279,XOM,1971-02-26,2.347656011581421
+2280,XOM,1971-03-01,2.332031011581421
+2281,XOM,1971-03-02,2.34375
+2282,XOM,1971-03-03,2.359375
+2283,XOM,1971-03-04,2.429687976837158
+2284,XOM,1971-03-05,2.441406011581421
+2285,XOM,1971-03-08,2.4375
+2286,XOM,1971-03-09,2.402343988418579
+2287,XOM,1971-03-10,2.367187976837158
+2288,XOM,1971-03-11,2.382812976837158
+2289,XOM,1971-03-12,2.386718988418579
+2290,XOM,1971-03-15,2.417968988418579
+2291,XOM,1971-03-16,2.4375
+2292,XOM,1971-03-17,2.429687976837158
+2293,XOM,1971-03-18,2.414062976837158
+2294,XOM,1971-03-19,2.402343988418579
+2295,XOM,1971-03-22,2.40625
+2296,XOM,1971-03-23,2.425781011581421
+2297,XOM,1971-03-24,2.417968988418579
+2298,XOM,1971-03-25,2.402343988418579
+2299,XOM,1971-03-26,2.425781011581421
+2300,XOM,1971-03-29,2.4375
+2301,XOM,1971-03-30,2.46875
+2302,XOM,1971-03-31,2.492187976837158
+2303,XOM,1971-04-01,2.484375
+2304,XOM,1971-04-02,2.480468988418579
+2305,XOM,1971-04-05,2.511718988418579
+2306,XOM,1971-04-06,2.523437976837158
+2307,XOM,1971-04-07,2.515625
+2308,XOM,1971-04-08,2.539062976837158
+2309,XOM,1971-04-12,2.558593988418579
+2310,XOM,1971-04-13,2.554687976837158
+2311,XOM,1971-04-14,2.539062976837158
+2312,XOM,1971-04-15,2.554687976837158
+2313,XOM,1971-04-16,2.539062976837158
+2314,XOM,1971-04-19,2.542968988418579
+2315,XOM,1971-04-20,2.515625
+2316,XOM,1971-04-21,2.507812976837158
+2317,XOM,1971-04-22,2.519531011581421
+2318,XOM,1971-04-23,2.527343988418579
+2319,XOM,1971-04-26,2.53125
+2320,XOM,1971-04-27,2.507812976837158
+2321,XOM,1971-04-28,2.515625
+2322,XOM,1971-04-29,2.507812976837158
+2323,XOM,1971-04-30,2.488281011581421
+2324,XOM,1971-05-03,2.449218988418579
+2325,XOM,1971-05-04,2.445312976837158
+2326,XOM,1971-05-05,2.441406011581421
+2327,XOM,1971-05-06,2.4375
+2328,XOM,1971-05-07,2.449218988418579
+2329,XOM,1971-05-10,2.441406011581421
+2330,XOM,1971-05-11,2.441406011581421
+2331,XOM,1971-05-12,2.464843988418579
+2332,XOM,1971-05-13,2.449218988418579
+2333,XOM,1971-05-14,2.453125
+2334,XOM,1971-05-17,2.429687976837158
+2335,XOM,1971-05-18,2.429687976837158
+2336,XOM,1971-05-19,2.4375
+2337,XOM,1971-05-20,2.421875
+2338,XOM,1971-05-21,2.410156011581421
+2339,XOM,1971-05-24,2.390625
+2340,XOM,1971-05-25,2.378906011581421
+2341,XOM,1971-05-26,2.355468988418579
+2342,XOM,1971-05-27,2.335937976837158
+2343,XOM,1971-05-28,2.371093988418579
+2344,XOM,1971-06-01,2.375
+2345,XOM,1971-06-02,2.398437976837158
+2346,XOM,1971-06-03,2.429687976837158
+2347,XOM,1971-06-04,2.40625
+2348,XOM,1971-06-07,2.414062976837158
+2349,XOM,1971-06-08,2.398437976837158
+2350,XOM,1971-06-09,2.421875
+2351,XOM,1971-06-10,2.449218988418579
+2352,XOM,1971-06-11,2.429687976837158
+2353,XOM,1971-06-14,2.429687976837158
+2354,XOM,1971-06-15,2.4375
+2355,XOM,1971-06-16,2.441406011581421
+2356,XOM,1971-06-17,2.433593988418579
+2357,XOM,1971-06-18,2.378906011581421
+2358,XOM,1971-06-21,2.339843988418579
+2359,XOM,1971-06-22,2.328125
+2360,XOM,1971-06-23,2.324218988418579
+2361,XOM,1971-06-24,2.332031011581421
+2362,XOM,1971-06-25,2.335937976837158
+2363,XOM,1971-06-28,2.332031011581421
+2364,XOM,1971-06-29,2.34375
+2365,XOM,1971-06-30,2.355468988418579
+2366,XOM,1971-07-01,2.367187976837158
+2367,XOM,1971-07-02,2.378906011581421
+2368,XOM,1971-07-06,2.371093988418579
+2369,XOM,1971-07-07,2.394531011581421
+2370,XOM,1971-07-08,2.457031011581421
+2371,XOM,1971-07-09,2.457031011581421
+2372,XOM,1971-07-12,2.476562976837158
+2373,XOM,1971-07-13,2.429687976837158
+2374,XOM,1971-07-14,2.445312976837158
+2375,XOM,1971-07-15,2.449218988418579
+2376,XOM,1971-07-16,2.441406011581421
+2377,XOM,1971-07-19,2.445312976837158
+2378,XOM,1971-07-20,2.453125
+2379,XOM,1971-07-21,2.460937976837158
+2380,XOM,1971-07-22,2.460937976837158
+2381,XOM,1971-07-23,2.480468988418579
+2382,XOM,1971-07-26,2.46875
+2383,XOM,1971-07-27,2.441406011581421
+2384,XOM,1971-07-28,2.410156011581421
+2385,XOM,1971-07-29,2.386718988418579
+2386,XOM,1971-07-30,2.390625
+2387,XOM,1971-08-02,2.398437976837158
+2388,XOM,1971-08-03,2.355468988418579
+2389,XOM,1971-08-04,2.335937976837158
+2390,XOM,1971-08-05,2.316406011581421
+2391,XOM,1971-08-06,2.300781011581421
+2392,XOM,1971-08-09,2.273437976837158
+2393,XOM,1971-08-10,2.285156011581421
+2394,XOM,1971-08-11,2.308593988418579
+2395,XOM,1971-08-12,2.367187976837158
+2396,XOM,1971-08-13,2.308593988418579
+2397,XOM,1971-08-16,2.203125
+2398,XOM,1971-08-17,2.238281011581421
+2399,XOM,1971-08-18,2.207031011581421
+2400,XOM,1971-08-19,2.191406011581421
+2401,XOM,1971-08-20,2.1875
+2402,XOM,1971-08-23,2.222656011581421
+2403,XOM,1971-08-24,2.242187976837158
+2404,XOM,1971-08-25,2.257812976837158
+2405,XOM,1971-08-26,2.257812976837158
+2406,XOM,1971-08-27,2.21875
+2407,XOM,1971-08-30,2.207031011581421
+2408,XOM,1971-08-31,2.214843988418579
+2409,XOM,1971-09-01,2.210937976837158
+2410,XOM,1971-09-02,2.21875
+2411,XOM,1971-09-03,2.230468988418579
+2412,XOM,1971-09-07,2.273437976837158
+2413,XOM,1971-09-08,2.304687976837158
+2414,XOM,1971-09-09,2.3125
+2415,XOM,1971-09-10,2.296875
+2416,XOM,1971-09-13,2.285156011581421
+2417,XOM,1971-09-14,2.253906011581421
+2418,XOM,1971-09-15,2.257812976837158
+2419,XOM,1971-09-16,2.253906011581421
+2420,XOM,1971-09-17,2.242187976837158
+2421,XOM,1971-09-20,2.230468988418579
+2422,XOM,1971-09-21,2.214843988418579
+2423,XOM,1971-09-22,2.183593988418579
+2424,XOM,1971-09-23,2.171875
+2425,XOM,1971-09-24,2.148437976837158
+2426,XOM,1971-09-27,2.125
+2427,XOM,1971-09-28,2.175781011581421
+2428,XOM,1971-09-29,2.207031011581421
+2429,XOM,1971-09-30,2.25
+2430,XOM,1971-10-01,2.285156011581421
+2431,XOM,1971-10-04,2.289062976837158
+2432,XOM,1971-10-05,2.277343988418579
+2433,XOM,1971-10-06,2.253906011581421
+2434,XOM,1971-10-07,2.25
+2435,XOM,1971-10-08,2.214843988418579
+2436,XOM,1971-10-11,2.238281011581421
+2437,XOM,1971-10-12,2.226562976837158
+2438,XOM,1971-10-13,2.203125
+2439,XOM,1971-10-14,2.191406011581421
+2440,XOM,1971-10-15,2.203125
+2441,XOM,1971-10-18,2.214843988418579
+2442,XOM,1971-10-19,2.234375
+2443,XOM,1971-10-20,2.199218988418579
+2444,XOM,1971-10-21,2.183593988418579
+2445,XOM,1971-10-22,2.230468988418579
+2446,XOM,1971-10-25,2.222656011581421
+2447,XOM,1971-10-26,2.210937976837158
+2448,XOM,1971-10-27,2.199218988418579
+2449,XOM,1971-10-28,2.195312976837158
+2450,XOM,1971-10-29,2.1875
+2451,XOM,1971-11-01,2.167968988418579
+2452,XOM,1971-11-02,2.199218988418579
+2453,XOM,1971-11-03,2.226562976837158
+2454,XOM,1971-11-04,2.246093988418579
+2455,XOM,1971-11-05,2.199218988418579
+2456,XOM,1971-11-08,2.1875
+2457,XOM,1971-11-09,2.171875
+2458,XOM,1971-11-10,2.15625
+2459,XOM,1971-11-11,2.132812976837158
+2460,XOM,1971-11-12,2.132812976837158
+2461,XOM,1971-11-15,2.121093988418579
+2462,XOM,1971-11-16,2.136718988418579
+2463,XOM,1971-11-17,2.144531011581421
+2464,XOM,1971-11-18,2.140625
+2465,XOM,1971-11-19,2.164062976837158
+2466,XOM,1971-11-22,2.15625
+2467,XOM,1971-11-23,2.128906011581421
+2468,XOM,1971-11-24,2.121093988418579
+2469,XOM,1971-11-26,2.136718988418579
+2470,XOM,1971-11-29,2.171875
+2471,XOM,1971-11-30,2.152343988418579
+2472,XOM,1971-12-01,2.164062976837158
+2473,XOM,1971-12-02,2.195312976837158
+2474,XOM,1971-12-03,2.230468988418579
+2475,XOM,1971-12-06,2.21875
+2476,XOM,1971-12-07,2.210937976837158
+2477,XOM,1971-12-08,2.210937976837158
+2478,XOM,1971-12-09,2.199218988418579
+2479,XOM,1971-12-10,2.226562976837158
+2480,XOM,1971-12-13,2.226562976837158
+2481,XOM,1971-12-14,2.246093988418579
+2482,XOM,1971-12-15,2.285156011581421
+2483,XOM,1971-12-16,2.324218988418579
+2484,XOM,1971-12-17,2.300781011581421
+2485,XOM,1971-12-20,2.3125
+2486,XOM,1971-12-21,2.304687976837158
+2487,XOM,1971-12-22,2.269531011581421
+2488,XOM,1971-12-23,2.265625
+2489,XOM,1971-12-27,2.296875
+2490,XOM,1971-12-28,2.304687976837158
+2491,XOM,1971-12-29,2.3125
+2492,XOM,1971-12-30,2.300781011581421
+2493,XOM,1971-12-31,2.304687976837158
+2494,XOM,1972-01-03,2.28125
+2495,XOM,1972-01-04,2.320312976837158
+2496,XOM,1972-01-05,2.367187976837158
+2497,XOM,1972-01-06,2.394531011581421
+2498,XOM,1972-01-07,2.382812976837158
+2499,XOM,1972-01-10,2.351562976837158
+2500,XOM,1972-01-11,2.351562976837158
+2501,XOM,1972-01-12,2.34375
+2502,XOM,1972-01-13,2.335937976837158
+2503,XOM,1972-01-14,2.339843988418579
+2504,XOM,1972-01-17,2.363281011581421
+2505,XOM,1972-01-18,2.378906011581421
+2506,XOM,1972-01-19,2.410156011581421
+2507,XOM,1972-01-20,2.414062976837158
+2508,XOM,1972-01-21,2.382812976837158
+2509,XOM,1972-01-24,2.320312976837158
+2510,XOM,1972-01-25,2.332031011581421
+2511,XOM,1972-01-26,2.339843988418579
+2512,XOM,1972-01-27,2.367187976837158
+2513,XOM,1972-01-28,2.359375
+2514,XOM,1972-01-31,2.351562976837158
+2515,XOM,1972-02-01,2.351562976837158
+2516,XOM,1972-02-02,2.363281011581421
+2517,XOM,1972-02-03,2.382812976837158
+2518,XOM,1972-02-04,2.359375
+2519,XOM,1972-02-07,2.378906011581421
+2520,XOM,1972-02-08,2.367187976837158
+2521,XOM,1972-02-09,2.371093988418579
+2522,XOM,1972-02-10,2.382812976837158
+2523,XOM,1972-02-11,2.390625
+2524,XOM,1972-02-14,2.390625
+2525,XOM,1972-02-15,2.402343988418579
+2526,XOM,1972-02-16,2.421875
+2527,XOM,1972-02-17,2.410156011581421
+2528,XOM,1972-02-18,2.398437976837158
+2529,XOM,1972-02-22,2.402343988418579
+2530,XOM,1972-02-23,2.390625
+2531,XOM,1972-02-24,2.402343988418579
+2532,XOM,1972-02-25,2.398437976837158
+2533,XOM,1972-02-28,2.402343988418579
+2534,XOM,1972-02-29,2.359375
+2535,XOM,1972-03-01,2.355468988418579
+2536,XOM,1972-03-02,2.351562976837158
+2537,XOM,1972-03-03,2.332031011581421
+2538,XOM,1972-03-06,2.339843988418579
+2539,XOM,1972-03-07,2.355468988418579
+2540,XOM,1972-03-08,2.394531011581421
+2541,XOM,1972-03-09,2.394531011581421
+2542,XOM,1972-03-10,2.355468988418579
+2543,XOM,1972-03-13,2.304687976837158
+2544,XOM,1972-03-14,2.332031011581421
+2545,XOM,1972-03-15,2.304687976837158
+2546,XOM,1972-03-16,2.304687976837158
+2547,XOM,1972-03-17,2.308593988418579
+2548,XOM,1972-03-20,2.296875
+2549,XOM,1972-03-21,2.285156011581421
+2550,XOM,1972-03-22,2.257812976837158
+2551,XOM,1972-03-23,2.273437976837158
+2552,XOM,1972-03-24,2.242187976837158
+2553,XOM,1972-03-27,2.210937976837158
+2554,XOM,1972-03-28,2.1875
+2555,XOM,1972-03-29,2.160156011581421
+2556,XOM,1972-03-30,2.195312976837158
+2557,XOM,1972-04-03,2.207031011581421
+2558,XOM,1972-04-04,2.222656011581421
+2559,XOM,1972-04-05,2.21875
+2560,XOM,1972-04-06,2.210937976837158
+2561,XOM,1972-04-07,2.210937976837158
+2562,XOM,1972-04-10,2.207031011581421
+2563,XOM,1972-04-11,2.222656011581421
+2564,XOM,1972-04-12,2.222656011581421
+2565,XOM,1972-04-13,2.214843988418579
+2566,XOM,1972-04-14,2.222656011581421
+2567,XOM,1972-04-17,2.214843988418579
+2568,XOM,1972-04-18,2.210937976837158
+2569,XOM,1972-04-19,2.203125
+2570,XOM,1972-04-20,2.199218988418579
+2571,XOM,1972-04-21,2.222656011581421
+2572,XOM,1972-04-24,2.203125
+2573,XOM,1972-04-25,2.191406011581421
+2574,XOM,1972-04-26,2.1875
+2575,XOM,1972-04-27,2.171875
+2576,XOM,1972-04-28,2.179687976837158
+2577,XOM,1972-05-01,2.175781011581421
+2578,XOM,1972-05-02,2.1875
+2579,XOM,1972-05-03,2.222656011581421
+2580,XOM,1972-05-04,2.230468988418579
+2581,XOM,1972-05-05,2.234375
+2582,XOM,1972-05-08,2.230468988418579
+2583,XOM,1972-05-09,2.207031011581421
+2584,XOM,1972-05-10,2.222656011581421
+2585,XOM,1972-05-11,2.234375
+2586,XOM,1972-05-12,2.234375
+2587,XOM,1972-05-15,2.230468988418579
+2588,XOM,1972-05-16,2.234375
+2589,XOM,1972-05-17,2.222656011581421
+2590,XOM,1972-05-18,2.230468988418579
+2591,XOM,1972-05-19,2.257812976837158
+2592,XOM,1972-05-22,2.277343988418579
+2593,XOM,1972-05-23,2.261718988418579
+2594,XOM,1972-05-24,2.296875
+2595,XOM,1972-05-25,2.335937976837158
+2596,XOM,1972-05-26,2.335937976837158
+2597,XOM,1972-05-30,2.386718988418579
+2598,XOM,1972-05-31,2.347656011581421
+2599,XOM,1972-06-01,2.34375
+2600,XOM,1972-06-02,2.308593988418579
+2601,XOM,1972-06-05,2.246093988418579
+2602,XOM,1972-06-06,2.234375
+2603,XOM,1972-06-07,2.226562976837158
+2604,XOM,1972-06-08,2.230468988418579
+2605,XOM,1972-06-09,2.214843988418579
+2606,XOM,1972-06-12,2.246093988418579
+2607,XOM,1972-06-13,2.28125
+2608,XOM,1972-06-14,2.328125
+2609,XOM,1972-06-15,2.308593988418579
+2610,XOM,1972-06-16,2.3125
+2611,XOM,1972-06-19,2.324218988418579
+2612,XOM,1972-06-20,2.332031011581421
+2613,XOM,1972-06-21,2.347656011581421
+2614,XOM,1972-06-22,2.339843988418579
+2615,XOM,1972-06-23,2.320312976837158
+2616,XOM,1972-06-26,2.308593988418579
+2617,XOM,1972-06-27,2.292968988418579
+2618,XOM,1972-06-28,2.296875
+2619,XOM,1972-06-29,2.316406011581421
+2620,XOM,1972-06-30,2.316406011581421
+2621,XOM,1972-07-03,2.316406011581421
+2622,XOM,1972-07-05,2.328125
+2623,XOM,1972-07-06,2.335937976837158
+2624,XOM,1972-07-07,2.328125
+2625,XOM,1972-07-10,2.3125
+2626,XOM,1972-07-11,2.296875
+2627,XOM,1972-07-12,2.324218988418579
+2628,XOM,1972-07-13,2.324218988418579
+2629,XOM,1972-07-14,2.34375
+2630,XOM,1972-07-17,2.332031011581421
+2631,XOM,1972-07-18,2.355468988418579
+2632,XOM,1972-07-19,2.351562976837158
+2633,XOM,1972-07-20,2.363281011581421
+2634,XOM,1972-07-21,2.390625
+2635,XOM,1972-07-24,2.425781011581421
+2636,XOM,1972-07-25,2.339843988418579
+2637,XOM,1972-07-26,2.34375
+2638,XOM,1972-07-27,2.359375
+2639,XOM,1972-07-28,2.378906011581421
+2640,XOM,1972-07-31,2.371093988418579
+2641,XOM,1972-08-01,2.355468988418579
+2642,XOM,1972-08-02,2.390625
+2643,XOM,1972-08-03,2.402343988418579
+2644,XOM,1972-08-04,2.394531011581421
+2645,XOM,1972-08-07,2.390625
+2646,XOM,1972-08-08,2.382812976837158
+2647,XOM,1972-08-09,2.34375
+2648,XOM,1972-08-10,2.359375
+2649,XOM,1972-08-11,2.429687976837158
+2650,XOM,1972-08-14,2.449218988418579
+2651,XOM,1972-08-15,2.445312976837158
+2652,XOM,1972-08-16,2.4375
+2653,XOM,1972-08-17,2.460937976837158
+2654,XOM,1972-08-18,2.488281011581421
+2655,XOM,1972-08-21,2.492187976837158
+2656,XOM,1972-08-22,2.535156011581421
+2657,XOM,1972-08-23,2.507812976837158
+2658,XOM,1972-08-24,2.472656011581421
+2659,XOM,1972-08-25,2.460937976837158
+2660,XOM,1972-08-28,2.472656011581421
+2661,XOM,1972-08-29,2.46875
+2662,XOM,1972-08-30,2.496093988418579
+2663,XOM,1972-08-31,2.535156011581421
+2664,XOM,1972-09-01,2.539062976837158
+2665,XOM,1972-09-05,2.535156011581421
+2666,XOM,1972-09-06,2.539062976837158
+2667,XOM,1972-09-07,2.53125
+2668,XOM,1972-09-08,2.539062976837158
+2669,XOM,1972-09-11,2.5
+2670,XOM,1972-09-12,2.46875
+2671,XOM,1972-09-13,2.5
+2672,XOM,1972-09-14,2.488281011581421
+2673,XOM,1972-09-15,2.503906011581421
+2674,XOM,1972-09-18,2.5
+2675,XOM,1972-09-19,2.5
+2676,XOM,1972-09-20,2.480468988418579
+2677,XOM,1972-09-21,2.464843988418579
+2678,XOM,1972-09-22,2.441406011581421
+2679,XOM,1972-09-25,2.453125
+2680,XOM,1972-09-26,2.464843988418579
+2681,XOM,1972-09-27,2.492187976837158
+2682,XOM,1972-09-28,2.515625
+2683,XOM,1972-09-29,2.535156011581421
+2684,XOM,1972-10-02,2.554687976837158
+2685,XOM,1972-10-03,2.585937976837158
+2686,XOM,1972-10-04,2.605468988418579
+2687,XOM,1972-10-05,2.589843988418579
+2688,XOM,1972-10-06,2.589843988418579
+2689,XOM,1972-10-09,2.601562976837158
+2690,XOM,1972-10-10,2.597656011581421
+2691,XOM,1972-10-11,2.582031011581421
+2692,XOM,1972-10-12,2.59375
+2693,XOM,1972-10-13,2.578125
+2694,XOM,1972-10-16,2.554687976837158
+2695,XOM,1972-10-17,2.589843988418579
+2696,XOM,1972-10-18,2.617187976837158
+2697,XOM,1972-10-19,2.613281011581421
+2698,XOM,1972-10-20,2.628906011581421
+2699,XOM,1972-10-23,2.628906011581421
+2700,XOM,1972-10-24,2.636718988418579
+2701,XOM,1972-10-25,2.648437976837158
+2702,XOM,1972-10-26,2.636718988418579
+2703,XOM,1972-10-27,2.621093988418579
+2704,XOM,1972-10-30,2.574218988418579
+2705,XOM,1972-10-31,2.609375
+2706,XOM,1972-11-01,2.65625
+2707,XOM,1972-11-02,2.640625
+2708,XOM,1972-11-03,2.664062976837158
+2709,XOM,1972-11-06,2.679687976837158
+2710,XOM,1972-11-08,2.675781011581421
+2711,XOM,1972-11-09,2.664062976837158
+2712,XOM,1972-11-10,2.675781011581421
+2713,XOM,1972-11-13,2.699218988418579
+2714,XOM,1972-11-14,2.707031011581421
+2715,XOM,1972-11-15,2.726562976837158
+2716,XOM,1972-11-16,2.742187976837158
+2717,XOM,1972-11-17,2.746093988418579
+2718,XOM,1972-11-20,2.71875
+2719,XOM,1972-11-21,2.726562976837158
+2720,XOM,1972-11-22,2.773437976837158
+2721,XOM,1972-11-24,2.785156011581421
+2722,XOM,1972-11-27,2.765625
+2723,XOM,1972-11-28,2.734375
+2724,XOM,1972-11-29,2.714843988418579
+2725,XOM,1972-11-30,2.726562976837158
+2726,XOM,1972-12-01,2.753906011581421
+2727,XOM,1972-12-04,2.738281011581421
+2728,XOM,1972-12-05,2.742187976837158
+2729,XOM,1972-12-06,2.75
+2730,XOM,1972-12-07,2.761718988418579
+2731,XOM,1972-12-08,2.765625
+2732,XOM,1972-12-11,2.742187976837158
+2733,XOM,1972-12-12,2.742187976837158
+2734,XOM,1972-12-13,2.742187976837158
+2735,XOM,1972-12-14,2.71875
+2736,XOM,1972-12-15,2.71875
+2737,XOM,1972-12-18,2.691406011581421
+2738,XOM,1972-12-19,2.679687976837158
+2739,XOM,1972-12-20,2.652343988418579
+2740,XOM,1972-12-21,2.65625
+2741,XOM,1972-12-22,2.6875
+2742,XOM,1972-12-26,2.707031011581421
+2743,XOM,1972-12-27,2.707031011581421
+2744,XOM,1972-12-29,2.734375
+2745,XOM,1973-01-02,2.75
+2746,XOM,1973-01-03,2.785156011581421
+2747,XOM,1973-01-04,2.792968988418579
+2748,XOM,1973-01-05,2.808593988418579
+2749,XOM,1973-01-08,2.820312976837158
+2750,XOM,1973-01-09,2.820312976837158
+2751,XOM,1973-01-10,2.820312976837158
+2752,XOM,1973-01-11,2.847656011581421
+2753,XOM,1973-01-12,2.886718988418579
+2754,XOM,1973-01-15,2.851562976837158
+2755,XOM,1973-01-16,2.835937976837158
+2756,XOM,1973-01-17,2.851562976837158
+2757,XOM,1973-01-18,2.882812976837158
+2758,XOM,1973-01-19,2.921875
+2759,XOM,1973-01-22,2.925781011581421
+2760,XOM,1973-01-23,2.902343988418579
+2761,XOM,1973-01-24,2.902343988418579
+2762,XOM,1973-01-26,2.914062976837158
+2763,XOM,1973-01-29,2.921875
+2764,XOM,1973-01-30,2.9375
+2765,XOM,1973-01-31,2.960937976837158
+2766,XOM,1973-02-01,2.96875
+2767,XOM,1973-02-02,2.960937976837158
+2768,XOM,1973-02-05,2.925781011581421
+2769,XOM,1973-02-06,2.886718988418579
+2770,XOM,1973-02-07,2.828125
+2771,XOM,1973-02-08,2.855468988418579
+2772,XOM,1973-02-09,2.914062976837158
+2773,XOM,1973-02-12,2.902343988418579
+2774,XOM,1973-02-13,2.839843988418579
+2775,XOM,1973-02-14,2.765625
+2776,XOM,1973-02-15,2.75
+2777,XOM,1973-02-16,2.773437976837158
+2778,XOM,1973-02-20,2.800781011581421
+2779,XOM,1973-02-21,2.800781011581421
+2780,XOM,1973-02-22,2.792968988418579
+2781,XOM,1973-02-23,2.792968988418579
+2782,XOM,1973-02-26,2.796875
+2783,XOM,1973-02-27,2.78125
+2784,XOM,1973-02-28,2.792968988418579
+2785,XOM,1973-03-01,2.800781011581421
+2786,XOM,1973-03-02,2.796875
+2787,XOM,1973-03-05,2.804687976837158
+2788,XOM,1973-03-06,2.839843988418579
+2789,XOM,1973-03-07,2.796875
+2790,XOM,1973-03-08,2.824218988418579
+2791,XOM,1973-03-09,2.796875
+2792,XOM,1973-03-12,2.824218988418579
+2793,XOM,1973-03-13,2.867187976837158
+2794,XOM,1973-03-14,2.894531011581421
+2795,XOM,1973-03-15,2.859375
+2796,XOM,1973-03-16,2.835937976837158
+2797,XOM,1973-03-19,2.824218988418579
+2798,XOM,1973-03-20,2.859375
+2799,XOM,1973-03-21,2.84375
+2800,XOM,1973-03-22,2.808593988418579
+2801,XOM,1973-03-23,2.8125
+2802,XOM,1973-03-26,2.828125
+2803,XOM,1973-03-27,2.890625
+2804,XOM,1973-03-28,2.917968988418579
+2805,XOM,1973-03-29,2.972656011581421
+2806,XOM,1973-03-30,2.949218988418579
+2807,XOM,1973-04-02,2.945312976837158
+2808,XOM,1973-04-03,2.957031011581421
+2809,XOM,1973-04-04,2.96875
+2810,XOM,1973-04-05,2.941406011581421
+2811,XOM,1973-04-06,2.96875
+2812,XOM,1973-04-09,3.0
+2813,XOM,1973-04-10,3.054687976837158
+2814,XOM,1973-04-11,3.15625
+2815,XOM,1973-04-12,3.121093988418579
+2816,XOM,1973-04-13,3.070312976837158
+2817,XOM,1973-04-16,3.046875
+2818,XOM,1973-04-17,3.0625
+2819,XOM,1973-04-18,3.125
+2820,XOM,1973-04-19,3.148437976837158
+2821,XOM,1973-04-23,3.15625
+2822,XOM,1973-04-24,3.199218988418579
+2823,XOM,1973-04-25,3.21875
+2824,XOM,1973-04-26,3.109375
+2825,XOM,1973-04-27,3.054687976837158
+2826,XOM,1973-04-30,3.007812976837158
+2827,XOM,1973-05-01,2.988281011581421
+2828,XOM,1973-05-02,3.03125
+2829,XOM,1973-05-03,3.085937976837158
+2830,XOM,1973-05-04,3.109375
+2831,XOM,1973-05-07,3.113281011581421
+2832,XOM,1973-05-08,3.066406011581421
+2833,XOM,1973-05-09,2.960937976837158
+2834,XOM,1973-05-10,2.96875
+2835,XOM,1973-05-11,2.953125
+2836,XOM,1973-05-14,2.882812976837158
+2837,XOM,1973-05-15,2.925781011581421
+2838,XOM,1973-05-16,2.9375
+2839,XOM,1973-05-17,2.957031011581421
+2840,XOM,1973-05-18,2.941406011581421
+2841,XOM,1973-05-21,2.9375
+2842,XOM,1973-05-22,2.929687976837158
+2843,XOM,1973-05-23,2.925781011581421
+2844,XOM,1973-05-24,3.011718988418579
+2845,XOM,1973-05-25,3.015625
+2846,XOM,1973-05-29,3.003906011581421
+2847,XOM,1973-05-30,2.9375
+2848,XOM,1973-05-31,2.933593988418579
+2849,XOM,1973-06-01,2.917968988418579
+2850,XOM,1973-06-04,2.917968988418579
+2851,XOM,1973-06-05,2.957031011581421
+2852,XOM,1973-06-06,2.96875
+2853,XOM,1973-06-07,3.023437976837158
+2854,XOM,1973-06-08,3.066406011581421
+2855,XOM,1973-06-11,3.066406011581421
+2856,XOM,1973-06-12,3.109375
+2857,XOM,1973-06-13,3.023437976837158
+2858,XOM,1973-06-14,3.0
+2859,XOM,1973-06-15,2.980468988418579
+2860,XOM,1973-06-18,2.953125
+2861,XOM,1973-06-19,2.96875
+2862,XOM,1973-06-20,2.984375
+2863,XOM,1973-06-21,2.9375
+2864,XOM,1973-06-22,2.96875
+2865,XOM,1973-06-25,2.980468988418579
+2866,XOM,1973-06-26,3.007812976837158
+2867,XOM,1973-06-27,3.050781011581421
+2868,XOM,1973-06-28,3.082031011581421
+2869,XOM,1973-06-29,3.078125
+2870,XOM,1973-07-02,3.070312976837158
+2871,XOM,1973-07-03,3.039062976837158
+2872,XOM,1973-07-05,3.042968988418579
+2873,XOM,1973-07-06,3.023437976837158
+2874,XOM,1973-07-09,3.007812976837158
+2875,XOM,1973-07-10,2.972656011581421
+2876,XOM,1973-07-11,2.976562976837158
+2877,XOM,1973-07-12,2.964843988418579
+2878,XOM,1973-07-13,2.898437976837158
+2879,XOM,1973-07-16,2.929687976837158
+2880,XOM,1973-07-17,2.929687976837158
+2881,XOM,1973-07-18,2.894531011581421
+2882,XOM,1973-07-19,2.84375
+2883,XOM,1973-07-20,2.882812976837158
+2884,XOM,1973-07-23,2.914062976837158
+2885,XOM,1973-07-24,2.980468988418579
+2886,XOM,1973-07-25,2.984375
+2887,XOM,1973-07-26,3.03125
+2888,XOM,1973-07-27,3.039062976837158
+2889,XOM,1973-07-30,3.035156011581421
+2890,XOM,1973-07-31,2.992187976837158
+2891,XOM,1973-08-01,2.964843988418579
+2892,XOM,1973-08-02,2.898437976837158
+2893,XOM,1973-08-03,2.859375
+2894,XOM,1973-08-06,2.90625
+2895,XOM,1973-08-07,2.925781011581421
+2896,XOM,1973-08-08,2.9375
+2897,XOM,1973-08-09,2.941406011581421
+2898,XOM,1973-08-10,2.925781011581421
+2899,XOM,1973-08-13,2.921875
+2900,XOM,1973-08-14,2.863281011581421
+2901,XOM,1973-08-15,2.839843988418579
+2902,XOM,1973-08-16,2.816406011581421
+2903,XOM,1973-08-17,2.828125
+2904,XOM,1973-08-20,2.847656011581421
+2905,XOM,1973-08-21,2.78125
+2906,XOM,1973-08-22,2.742187976837158
+2907,XOM,1973-08-23,2.757812976837158
+2908,XOM,1973-08-24,2.710937976837158
+2909,XOM,1973-08-27,2.726562976837158
+2910,XOM,1973-08-28,2.746093988418579
+2911,XOM,1973-08-29,2.792968988418579
+2912,XOM,1973-08-30,2.773437976837158
+2913,XOM,1973-08-31,2.777343988418579
+2914,XOM,1973-09-04,2.738281011581421
+2915,XOM,1973-09-05,2.730468988418579
+2916,XOM,1973-09-06,2.742187976837158
+2917,XOM,1973-09-07,2.746093988418579
+2918,XOM,1973-09-10,2.734375
+2919,XOM,1973-09-11,2.714843988418579
+2920,XOM,1973-09-12,2.6875
+2921,XOM,1973-09-13,2.652343988418579
+2922,XOM,1973-09-14,2.707031011581421
+2923,XOM,1973-09-17,2.707031011581421
+2924,XOM,1973-09-18,2.710937976837158
+2925,XOM,1973-09-19,2.804687976837158
+2926,XOM,1973-09-20,2.808593988418579
+2927,XOM,1973-09-21,2.816406011581421
+2928,XOM,1973-09-24,2.847656011581421
+2929,XOM,1973-09-25,2.859375
+2930,XOM,1973-09-26,2.859375
+2931,XOM,1973-09-27,2.945312976837158
+2932,XOM,1973-09-28,2.902343988418579
+2933,XOM,1973-10-01,2.949218988418579
+2934,XOM,1973-10-02,2.984375
+2935,XOM,1973-10-03,3.007812976837158
+2936,XOM,1973-10-04,2.992187976837158
+2937,XOM,1973-10-05,3.003906011581421
+2938,XOM,1973-10-08,2.925781011581421
+2939,XOM,1973-10-09,2.832031011581421
+2940,XOM,1973-10-10,2.8125
+2941,XOM,1973-10-11,2.898437976837158
+2942,XOM,1973-10-12,2.9375
+2943,XOM,1973-10-15,2.875
+2944,XOM,1973-10-16,2.859375
+2945,XOM,1973-10-17,2.824218988418579
+2946,XOM,1973-10-18,2.773437976837158
+2947,XOM,1973-10-19,2.824218988418579
+2948,XOM,1973-10-22,2.917968988418579
+2949,XOM,1973-10-23,2.953125
+2950,XOM,1973-10-24,2.976562976837158
+2951,XOM,1973-10-25,2.960937976837158
+2952,XOM,1973-10-26,2.992187976837158
+2953,XOM,1973-10-29,3.015625
+2954,XOM,1973-10-30,2.984375
+2955,XOM,1973-10-31,2.953125
+2956,XOM,1973-11-01,2.96875
+2957,XOM,1973-11-02,2.90625
+2958,XOM,1973-11-05,2.882812976837158
+2959,XOM,1973-11-06,2.863281011581421
+2960,XOM,1973-11-07,2.914062976837158
+2961,XOM,1973-11-08,2.9375
+2962,XOM,1973-11-09,2.90625
+2963,XOM,1973-11-12,2.890625
+2964,XOM,1973-11-13,2.921875
+2965,XOM,1973-11-14,2.949218988418579
+2966,XOM,1973-11-15,2.960937976837158
+2967,XOM,1973-11-16,3.019531011581421
+2968,XOM,1973-11-19,2.902343988418579
+2969,XOM,1973-11-20,2.78125
+2970,XOM,1973-11-21,2.765625
+2971,XOM,1973-11-23,2.792968988418579
+2972,XOM,1973-11-26,2.75
+2973,XOM,1973-11-27,2.722656011581421
+2974,XOM,1973-11-28,2.839843988418579
+2975,XOM,1973-11-29,2.824218988418579
+2976,XOM,1973-11-30,2.804687976837158
+2977,XOM,1973-12-03,2.765625
+2978,XOM,1973-12-04,2.773437976837158
+2979,XOM,1973-12-05,2.75
+2980,XOM,1973-12-06,2.75
+2981,XOM,1973-12-07,2.839843988418579
+2982,XOM,1973-12-10,2.851562976837158
+2983,XOM,1973-12-11,2.867187976837158
+2984,XOM,1973-12-12,2.785156011581421
+2985,XOM,1973-12-13,2.78125
+2986,XOM,1973-12-14,2.816406011581421
+2987,XOM,1973-12-17,2.835937976837158
+2988,XOM,1973-12-18,2.871093988418579
+2989,XOM,1973-12-19,2.839843988418579
+2990,XOM,1973-12-20,2.8125
+2991,XOM,1973-12-21,2.785156011581421
+2992,XOM,1973-12-24,2.769531011581421
+2993,XOM,1973-12-26,2.847656011581421
+2994,XOM,1973-12-27,2.902343988418579
+2995,XOM,1973-12-28,2.953125
+2996,XOM,1973-12-31,2.941406011581421
+2997,XOM,1974-01-02,3.015625
+2998,XOM,1974-01-03,3.082031011581421
+2999,XOM,1974-01-04,3.058593988418579
+3000,XOM,1974-01-07,3.027343988418579
+3001,XOM,1974-01-08,3.0
+3002,XOM,1974-01-09,2.886718988418579
+3003,XOM,1974-01-10,2.808593988418579
+3004,XOM,1974-01-11,2.714843988418579
+3005,XOM,1974-01-14,2.660156011581421
+3006,XOM,1974-01-15,2.726562976837158
+3007,XOM,1974-01-16,2.804687976837158
+3008,XOM,1974-01-17,2.828125
+3009,XOM,1974-01-18,2.730468988418579
+3010,XOM,1974-01-21,2.703125
+3011,XOM,1974-01-22,2.734375
+3012,XOM,1974-01-23,2.734375
+3013,XOM,1974-01-24,2.722656011581421
+3014,XOM,1974-01-25,2.691406011581421
+3015,XOM,1974-01-28,2.65625
+3016,XOM,1974-01-29,2.683593988418579
+3017,XOM,1974-01-30,2.742187976837158
+3018,XOM,1974-01-31,2.703125
+3019,XOM,1974-02-01,2.6875
+3020,XOM,1974-02-04,2.632812976837158
+3021,XOM,1974-02-05,2.625
+3022,XOM,1974-02-06,2.632812976837158
+3023,XOM,1974-02-07,2.648437976837158
+3024,XOM,1974-02-08,2.65625
+3025,XOM,1974-02-11,2.535156011581421
+3026,XOM,1974-02-12,2.511718988418579
+3027,XOM,1974-02-13,2.503906011581421
+3028,XOM,1974-02-14,2.503906011581421
+3029,XOM,1974-02-15,2.578125
+3030,XOM,1974-02-19,2.542968988418579
+3031,XOM,1974-02-20,2.574218988418579
+3032,XOM,1974-02-21,2.613281011581421
+3033,XOM,1974-02-22,2.664062976837158
+3034,XOM,1974-02-25,2.648437976837158
+3035,XOM,1974-02-26,2.644531011581421
+3036,XOM,1974-02-27,2.609375
+3037,XOM,1974-02-28,2.613281011581421
+3038,XOM,1974-03-01,2.613281011581421
+3039,XOM,1974-03-04,2.632812976837158
+3040,XOM,1974-03-05,2.703125
+3041,XOM,1974-03-06,2.71875
+3042,XOM,1974-03-07,2.699218988418579
+3043,XOM,1974-03-08,2.714843988418579
+3044,XOM,1974-03-11,2.757812976837158
+3045,XOM,1974-03-12,2.757812976837158
+3046,XOM,1974-03-13,2.746093988418579
+3047,XOM,1974-03-14,2.777343988418579
+3048,XOM,1974-03-15,2.753906011581421
+3049,XOM,1974-03-18,2.683593988418579
+3050,XOM,1974-03-19,2.636718988418579
+3051,XOM,1974-03-20,2.640625
+3052,XOM,1974-03-21,2.601562976837158
+3053,XOM,1974-03-22,2.570312976837158
+3054,XOM,1974-03-25,2.582031011581421
+3055,XOM,1974-03-26,2.605468988418579
+3056,XOM,1974-03-27,2.589843988418579
+3057,XOM,1974-03-28,2.570312976837158
+3058,XOM,1974-03-29,2.542968988418579
+3059,XOM,1974-04-01,2.507812976837158
+3060,XOM,1974-04-02,2.511718988418579
+3061,XOM,1974-04-03,2.511718988418579
+3062,XOM,1974-04-04,2.527343988418579
+3063,XOM,1974-04-05,2.511718988418579
+3064,XOM,1974-04-08,2.511718988418579
+3065,XOM,1974-04-09,2.53125
+3066,XOM,1974-04-10,2.496093988418579
+3067,XOM,1974-04-11,2.464843988418579
+3068,XOM,1974-04-15,2.457031011581421
+3069,XOM,1974-04-16,2.488281011581421
+3070,XOM,1974-04-17,2.539062976837158
+3071,XOM,1974-04-18,2.539062976837158
+3072,XOM,1974-04-19,2.488281011581421
+3073,XOM,1974-04-22,2.476562976837158
+3074,XOM,1974-04-23,2.453125
+3075,XOM,1974-04-24,2.4375
+3076,XOM,1974-04-25,2.425781011581421
+3077,XOM,1974-04-26,2.453125
+3078,XOM,1974-04-29,2.40625
+3079,XOM,1974-04-30,2.414062976837158
+3080,XOM,1974-05-01,2.488281011581421
+3081,XOM,1974-05-02,2.492187976837158
+3082,XOM,1974-05-03,2.453125
+3083,XOM,1974-05-06,2.429687976837158
+3084,XOM,1974-05-07,2.433593988418579
+3085,XOM,1974-05-08,2.433593988418579
+3086,XOM,1974-05-09,2.46875
+3087,XOM,1974-05-10,2.425781011581421
+3088,XOM,1974-05-13,2.414062976837158
+3089,XOM,1974-05-14,2.410156011581421
+3090,XOM,1974-05-15,2.375
+3091,XOM,1974-05-16,2.320312976837158
+3092,XOM,1974-05-17,2.269531011581421
+3093,XOM,1974-05-20,2.199218988418579
+3094,XOM,1974-05-21,2.265625
+3095,XOM,1974-05-22,2.265625
+3096,XOM,1974-05-23,2.226562976837158
+3097,XOM,1974-05-24,2.28125
+3098,XOM,1974-05-28,2.21875
+3099,XOM,1974-05-29,2.214843988418579
+3100,XOM,1974-05-30,2.234375
+3101,XOM,1974-05-31,2.265625
+3102,XOM,1974-06-03,2.351562976837158
+3103,XOM,1974-06-04,2.363281011581421
+3104,XOM,1974-06-05,2.371093988418579
+3105,XOM,1974-06-06,2.4375
+3106,XOM,1974-06-07,2.429687976837158
+3107,XOM,1974-06-10,2.4375
+3108,XOM,1974-06-11,2.414062976837158
+3109,XOM,1974-06-12,2.410156011581421
+3110,XOM,1974-06-13,2.347656011581421
+3111,XOM,1974-06-14,2.316406011581421
+3112,XOM,1974-06-17,2.269531011581421
+3113,XOM,1974-06-18,2.269531011581421
+3114,XOM,1974-06-19,2.230468988418579
+3115,XOM,1974-06-20,2.230468988418579
+3116,XOM,1974-06-21,2.210937976837158
+3117,XOM,1974-06-24,2.195312976837158
+3118,XOM,1974-06-25,2.230468988418579
+3119,XOM,1974-06-26,2.214843988418579
+3120,XOM,1974-06-27,2.203125
+3121,XOM,1974-06-28,2.191406011581421
+3122,XOM,1974-07-01,2.199218988418579
+3123,XOM,1974-07-02,2.195312976837158
+3124,XOM,1974-07-03,2.199218988418579
+3125,XOM,1974-07-05,2.199218988418579
+3126,XOM,1974-07-08,2.144531011581421
+3127,XOM,1974-07-09,2.136718988418579
+3128,XOM,1974-07-10,2.125
+3129,XOM,1974-07-11,2.132812976837158
+3130,XOM,1974-07-12,2.195312976837158
+3131,XOM,1974-07-15,2.199218988418579
+3132,XOM,1974-07-16,2.203125
+3133,XOM,1974-07-17,2.234375
+3134,XOM,1974-07-18,2.238281011581421
+3135,XOM,1974-07-19,2.226562976837158
+3136,XOM,1974-07-22,2.304687976837158
+3137,XOM,1974-07-23,2.367187976837158
+3138,XOM,1974-07-24,2.40625
+3139,XOM,1974-07-25,2.40625
+3140,XOM,1974-07-26,2.363281011581421
+3141,XOM,1974-07-29,2.359375
+3142,XOM,1974-07-30,2.34375
+3143,XOM,1974-07-31,2.339843988418579
+3144,XOM,1974-08-01,2.359375
+3145,XOM,1974-08-02,2.382812976837158
+3146,XOM,1974-08-05,2.417968988418579
+3147,XOM,1974-08-06,2.40625
+3148,XOM,1974-08-07,2.453125
+3149,XOM,1974-08-08,2.394531011581421
+3150,XOM,1974-08-09,2.367187976837158
+3151,XOM,1974-08-12,2.351562976837158
+3152,XOM,1974-08-13,2.332031011581421
+3153,XOM,1974-08-14,2.289062976837158
+3154,XOM,1974-08-15,2.253906011581421
+3155,XOM,1974-08-16,2.222656011581421
+3156,XOM,1974-08-19,2.1875
+3157,XOM,1974-08-20,2.203125
+3158,XOM,1974-08-21,2.136718988418579
+3159,XOM,1974-08-22,2.132812976837158
+3160,XOM,1974-08-23,2.144531011581421
+3161,XOM,1974-08-26,2.152343988418579
+3162,XOM,1974-08-27,2.136718988418579
+3163,XOM,1974-08-28,2.128906011581421
+3164,XOM,1974-08-29,2.066406011581421
+3165,XOM,1974-08-30,2.101562976837158
+3166,XOM,1974-09-03,2.019531011581421
+3167,XOM,1974-09-04,1.949218988418579
+3168,XOM,1974-09-05,2.011718988418579
+3169,XOM,1974-09-06,2.054687976837158
+3170,XOM,1974-09-09,1.988281011581421
+3171,XOM,1974-09-10,2.003906011581421
+3172,XOM,1974-09-11,2.007812976837158
+3173,XOM,1974-09-12,2.007812976837158
+3174,XOM,1974-09-13,2.003906011581421
+3175,XOM,1974-09-16,2.050781011581421
+3176,XOM,1974-09-17,2.050781011581421
+3177,XOM,1974-09-18,2.058593988418579
+3178,XOM,1974-09-19,2.113281011581421
+3179,XOM,1974-09-20,2.039062976837158
+3180,XOM,1974-09-23,1.984375
+3181,XOM,1974-09-24,1.9375
+3182,XOM,1974-09-25,1.921875
+3183,XOM,1974-09-26,1.875
+3184,XOM,1974-09-27,1.863281011581421
+3185,XOM,1974-09-30,1.8359379768371584
+3186,XOM,1974-10-01,1.824218988418579
+3187,XOM,1974-10-02,1.7578129768371582
+3188,XOM,1974-10-03,1.714843988418579
+3189,XOM,1974-10-04,1.7421879768371582
+3190,XOM,1974-10-07,1.855468988418579
+3191,XOM,1974-10-08,1.890625
+3192,XOM,1974-10-09,2.0
+3193,XOM,1974-10-10,2.003906011581421
+3194,XOM,1974-10-11,2.042968988418579
+3195,XOM,1974-10-14,2.0625
+3196,XOM,1974-10-15,2.0625
+3197,XOM,1974-10-16,2.027343988418579
+3198,XOM,1974-10-17,2.058593988418579
+3199,XOM,1974-10-18,2.101562976837158
+3200,XOM,1974-10-21,2.136718988418579
+3201,XOM,1974-10-22,2.152343988418579
+3202,XOM,1974-10-23,2.085937976837158
+3203,XOM,1974-10-24,2.054687976837158
+3204,XOM,1974-10-25,2.058593988418579
+3205,XOM,1974-10-28,2.058593988418579
+3206,XOM,1974-10-29,2.144531011581421
+3207,XOM,1974-10-30,2.183593988418579
+3208,XOM,1974-10-31,2.140625
+3209,XOM,1974-11-01,2.152343988418579
+3210,XOM,1974-11-04,2.121093988418579
+3211,XOM,1974-11-05,2.144531011581421
+3212,XOM,1974-11-06,2.15625
+3213,XOM,1974-11-07,2.152343988418579
+3214,XOM,1974-11-08,2.148437976837158
+3215,XOM,1974-11-11,2.148437976837158
+3216,XOM,1974-11-12,2.136718988418579
+3217,XOM,1974-11-13,2.058593988418579
+3218,XOM,1974-11-14,2.085937976837158
+3219,XOM,1974-11-15,2.03125
+3220,XOM,1974-11-18,1.953125
+3221,XOM,1974-11-19,1.902343988418579
+3222,XOM,1974-11-20,1.859375
+3223,XOM,1974-11-21,1.839843988418579
+3224,XOM,1974-11-22,1.859375
+3225,XOM,1974-11-25,1.871093988418579
+3226,XOM,1974-11-26,1.878906011581421
+3227,XOM,1974-11-27,1.921875
+3228,XOM,1974-11-29,1.9609379768371584
+3229,XOM,1974-12-02,1.925781011581421
+3230,XOM,1974-12-03,1.921875
+3231,XOM,1974-12-04,1.921875
+3232,XOM,1974-12-05,1.902343988418579
+3233,XOM,1974-12-06,1.863281011581421
+3234,XOM,1974-12-09,1.855468988418579
+3235,XOM,1974-12-10,1.902343988418579
+3236,XOM,1974-12-11,1.925781011581421
+3237,XOM,1974-12-12,1.9140629768371584
+3238,XOM,1974-12-13,1.953125
+3239,XOM,1974-12-16,1.9375
+3240,XOM,1974-12-17,1.984375
+3241,XOM,1974-12-18,1.96875
+3242,XOM,1974-12-19,1.9609379768371584
+3243,XOM,1974-12-20,1.9296879768371584
+3244,XOM,1974-12-23,1.9140629768371584
+3245,XOM,1974-12-24,1.949218988418579
+3246,XOM,1974-12-26,1.980468988418579
+3247,XOM,1974-12-27,1.980468988418579
+3248,XOM,1974-12-30,1.972656011581421
+3249,XOM,1974-12-31,2.019531011581421
+3250,XOM,1975-01-02,2.070312976837158
+3251,XOM,1975-01-03,2.101562976837158
+3252,XOM,1975-01-06,2.070312976837158
+3253,XOM,1975-01-07,2.089843988418579
+3254,XOM,1975-01-08,2.078125
+3255,XOM,1975-01-09,2.101562976837158
+3256,XOM,1975-01-10,2.15625
+3257,XOM,1975-01-13,2.144531011581421
+3258,XOM,1975-01-14,2.148437976837158
+3259,XOM,1975-01-15,2.160156011581421
+3260,XOM,1975-01-16,2.136718988418579
+3261,XOM,1975-01-17,2.097656011581421
+3262,XOM,1975-01-20,2.121093988418579
+3263,XOM,1975-01-21,2.105468988418579
+3264,XOM,1975-01-22,2.128906011581421
+3265,XOM,1975-01-23,2.148437976837158
+3266,XOM,1975-01-24,2.175781011581421
+3267,XOM,1975-01-27,2.253906011581421
+3268,XOM,1975-01-28,2.269531011581421
+3269,XOM,1975-01-29,2.3125
+3270,XOM,1975-01-30,2.265625
+3271,XOM,1975-01-31,2.285156011581421
+3272,XOM,1975-02-03,2.320312976837158
+3273,XOM,1975-02-04,2.367187976837158
+3274,XOM,1975-02-05,2.304687976837158
+3275,XOM,1975-02-06,2.289062976837158
+3276,XOM,1975-02-07,2.289062976837158
+3277,XOM,1975-02-10,2.285156011581421
+3278,XOM,1975-02-11,2.273437976837158
+3279,XOM,1975-02-12,2.261718988418579
+3280,XOM,1975-02-13,2.304687976837158
+3281,XOM,1975-02-14,2.300781011581421
+3282,XOM,1975-02-18,2.316406011581421
+3283,XOM,1975-02-19,2.351562976837158
+3284,XOM,1975-02-20,2.429687976837158
+3285,XOM,1975-02-21,2.414062976837158
+3286,XOM,1975-02-24,2.382812976837158
+3287,XOM,1975-02-25,2.367187976837158
+3288,XOM,1975-02-26,2.398437976837158
+3289,XOM,1975-02-27,2.40625
+3290,XOM,1975-02-28,2.417968988418579
+3291,XOM,1975-03-03,2.4375
+3292,XOM,1975-03-04,2.445312976837158
+3293,XOM,1975-03-05,2.351562976837158
+3294,XOM,1975-03-06,2.371093988418579
+3295,XOM,1975-03-07,2.382812976837158
+3296,XOM,1975-03-10,2.40625
+3297,XOM,1975-03-11,2.425781011581421
+3298,XOM,1975-03-12,2.398437976837158
+3299,XOM,1975-03-13,2.375
+3300,XOM,1975-03-14,2.378906011581421
+3301,XOM,1975-03-17,2.355468988418579
+3302,XOM,1975-03-18,2.28125
+3303,XOM,1975-03-19,2.25
+3304,XOM,1975-03-20,2.277343988418579
+3305,XOM,1975-03-21,2.28125
+3306,XOM,1975-03-24,2.21875
+3307,XOM,1975-03-25,2.234375
+3308,XOM,1975-03-26,2.3125
+3309,XOM,1975-03-27,2.300781011581421
+3310,XOM,1975-03-31,2.3125
+3311,XOM,1975-04-01,2.3125
+3312,XOM,1975-04-02,2.292968988418579
+3313,XOM,1975-04-03,2.242187976837158
+3314,XOM,1975-04-04,2.210937976837158
+3315,XOM,1975-04-07,2.199218988418579
+3316,XOM,1975-04-08,2.238281011581421
+3317,XOM,1975-04-09,2.296875
+3318,XOM,1975-04-10,2.3125
+3319,XOM,1975-04-11,2.34375
+3320,XOM,1975-04-14,2.378906011581421
+3321,XOM,1975-04-15,2.433593988418579
+3322,XOM,1975-04-16,2.402343988418579
+3323,XOM,1975-04-17,2.445312976837158
+3324,XOM,1975-04-18,2.429687976837158
+3325,XOM,1975-04-21,2.421875
+3326,XOM,1975-04-22,2.457031011581421
+3327,XOM,1975-04-23,2.449218988418579
+3328,XOM,1975-04-24,2.480468988418579
+3329,XOM,1975-04-25,2.5
+3330,XOM,1975-04-28,2.5
+3331,XOM,1975-04-29,2.488281011581421
+3332,XOM,1975-04-30,2.53125
+3333,XOM,1975-05-01,2.609375
+3334,XOM,1975-05-02,2.648437976837158
+3335,XOM,1975-05-05,2.695312976837158
+3336,XOM,1975-05-06,2.574218988418579
+3337,XOM,1975-05-07,2.566406011581421
+3338,XOM,1975-05-08,2.558593988418579
+3339,XOM,1975-05-09,2.566406011581421
+3340,XOM,1975-05-12,2.578125
+3341,XOM,1975-05-13,2.605468988418579
+3342,XOM,1975-05-14,2.605468988418579
+3343,XOM,1975-05-15,2.585937976837158
+3344,XOM,1975-05-16,2.578125
+3345,XOM,1975-05-19,2.554687976837158
+3346,XOM,1975-05-20,2.539062976837158
+3347,XOM,1975-05-21,2.5
+3348,XOM,1975-05-22,2.527343988418579
+3349,XOM,1975-05-23,2.558593988418579
+3350,XOM,1975-05-27,2.597656011581421
+3351,XOM,1975-05-28,2.621093988418579
+3352,XOM,1975-05-29,2.667968988418579
+3353,XOM,1975-05-30,2.738281011581421
+3354,XOM,1975-06-02,2.785156011581421
+3355,XOM,1975-06-03,2.746093988418579
+3356,XOM,1975-06-04,2.703125
+3357,XOM,1975-06-05,2.722656011581421
+3358,XOM,1975-06-06,2.75
+3359,XOM,1975-06-09,2.726562976837158
+3360,XOM,1975-06-10,2.757812976837158
+3361,XOM,1975-06-11,2.792968988418579
+3362,XOM,1975-06-12,2.800781011581421
+3363,XOM,1975-06-13,2.847656011581421
+3364,XOM,1975-06-16,2.875
+3365,XOM,1975-06-17,2.820312976837158
+3366,XOM,1975-06-18,2.777343988418579
+3367,XOM,1975-06-19,2.828125
+3368,XOM,1975-06-20,2.84375
+3369,XOM,1975-06-23,2.851562976837158
+3370,XOM,1975-06-24,2.855468988418579
+3371,XOM,1975-06-25,2.851562976837158
+3372,XOM,1975-06-26,2.871093988418579
+3373,XOM,1975-06-27,2.871093988418579
+3374,XOM,1975-06-30,2.890625
+3375,XOM,1975-07-01,2.871093988418579
+3376,XOM,1975-07-02,2.867187976837158
+3377,XOM,1975-07-03,2.867187976837158
+3378,XOM,1975-07-07,2.828125
+3379,XOM,1975-07-08,2.804687976837158
+3380,XOM,1975-07-09,2.824218988418579
+3381,XOM,1975-07-10,2.824218988418579
+3382,XOM,1975-07-11,2.855468988418579
+3383,XOM,1975-07-14,2.867187976837158
+3384,XOM,1975-07-15,2.855468988418579
+3385,XOM,1975-07-16,2.804687976837158
+3386,XOM,1975-07-17,2.785156011581421
+3387,XOM,1975-07-18,2.78125
+3388,XOM,1975-07-21,2.777343988418579
+3389,XOM,1975-07-22,2.734375
+3390,XOM,1975-07-23,2.746093988418579
+3391,XOM,1975-07-24,2.734375
+3392,XOM,1975-07-25,2.730468988418579
+3393,XOM,1975-07-28,2.730468988418579
+3394,XOM,1975-07-29,2.734375
+3395,XOM,1975-07-30,2.738281011581421
+3396,XOM,1975-07-31,2.71875
+3397,XOM,1975-08-01,2.746093988418579
+3398,XOM,1975-08-04,2.710937976837158
+3399,XOM,1975-08-05,2.71875
+3400,XOM,1975-08-06,2.699218988418579
+3401,XOM,1975-08-07,2.707031011581421
+3402,XOM,1975-08-08,2.6875
+3403,XOM,1975-08-11,2.6875
+3404,XOM,1975-08-12,2.734375
+3405,XOM,1975-08-13,2.722656011581421
+3406,XOM,1975-08-14,2.6875
+3407,XOM,1975-08-15,2.695312976837158
+3408,XOM,1975-08-18,2.695312976837158
+3409,XOM,1975-08-19,2.710937976837158
+3410,XOM,1975-08-20,2.652343988418579
+3411,XOM,1975-08-21,2.667968988418579
+3412,XOM,1975-08-22,2.65625
+3413,XOM,1975-08-25,2.664062976837158
+3414,XOM,1975-08-26,2.65625
+3415,XOM,1975-08-27,2.644531011581421
+3416,XOM,1975-08-28,2.691406011581421
+3417,XOM,1975-08-29,2.710937976837158
+3418,XOM,1975-09-02,2.707031011581421
+3419,XOM,1975-09-03,2.699218988418579
+3420,XOM,1975-09-04,2.6875
+3421,XOM,1975-09-05,2.691406011581421
+3422,XOM,1975-09-08,2.703125
+3423,XOM,1975-09-09,2.695312976837158
+3424,XOM,1975-09-10,2.710937976837158
+3425,XOM,1975-09-11,2.695312976837158
+3426,XOM,1975-09-12,2.695312976837158
+3427,XOM,1975-09-15,2.683593988418579
+3428,XOM,1975-09-16,2.683593988418579
+3429,XOM,1975-09-17,2.691406011581421
+3430,XOM,1975-09-18,2.738281011581421
+3431,XOM,1975-09-19,2.796875
+3432,XOM,1975-09-22,2.789062976837158
+3433,XOM,1975-09-23,2.859375
+3434,XOM,1975-09-24,2.867187976837158
+3435,XOM,1975-09-25,2.828125
+3436,XOM,1975-09-26,2.839843988418579
+3437,XOM,1975-09-29,2.769531011581421
+3438,XOM,1975-09-30,2.734375
+3439,XOM,1975-10-01,2.714843988418579
+3440,XOM,1975-10-02,2.746093988418579
+3441,XOM,1975-10-03,2.820312976837158
+3442,XOM,1975-10-06,2.832031011581421
+3443,XOM,1975-10-07,2.847656011581421
+3444,XOM,1975-10-08,2.886718988418579
+3445,XOM,1975-10-09,2.890625
+3446,XOM,1975-10-10,2.847656011581421
+3447,XOM,1975-10-13,2.886718988418579
+3448,XOM,1975-10-14,2.894531011581421
+3449,XOM,1975-10-15,2.898437976837158
+3450,XOM,1975-10-16,2.917968988418579
+3451,XOM,1975-10-17,2.875
+3452,XOM,1975-10-20,2.886718988418579
+3453,XOM,1975-10-21,2.902343988418579
+3454,XOM,1975-10-22,2.875
+3455,XOM,1975-10-23,2.886718988418579
+3456,XOM,1975-10-24,2.816406011581421
+3457,XOM,1975-10-27,2.777343988418579
+3458,XOM,1975-10-28,2.824218988418579
+3459,XOM,1975-10-29,2.8125
+3460,XOM,1975-10-30,2.800781011581421
+3461,XOM,1975-10-31,2.785156011581421
+3462,XOM,1975-11-03,2.773437976837158
+3463,XOM,1975-11-04,2.777343988418579
+3464,XOM,1975-11-05,2.734375
+3465,XOM,1975-11-06,2.734375
+3466,XOM,1975-11-07,2.703125
+3467,XOM,1975-11-10,2.710937976837158
+3468,XOM,1975-11-11,2.730468988418579
+3469,XOM,1975-11-12,2.765625
+3470,XOM,1975-11-13,2.757812976837158
+3471,XOM,1975-11-14,2.753906011581421
+3472,XOM,1975-11-17,2.761718988418579
+3473,XOM,1975-11-18,2.769531011581421
+3474,XOM,1975-11-19,2.738281011581421
+3475,XOM,1975-11-20,2.6875
+3476,XOM,1975-11-21,2.640625
+3477,XOM,1975-11-24,2.648437976837158
+3478,XOM,1975-11-25,2.6875
+3479,XOM,1975-11-26,2.699218988418579
+3480,XOM,1975-11-28,2.6875
+3481,XOM,1975-12-01,2.671875
+3482,XOM,1975-12-02,2.660156011581421
+3483,XOM,1975-12-03,2.613281011581421
+3484,XOM,1975-12-04,2.632812976837158
+3485,XOM,1975-12-05,2.617187976837158
+3486,XOM,1975-12-08,2.636718988418579
+3487,XOM,1975-12-09,2.664062976837158
+3488,XOM,1975-12-10,2.695312976837158
+3489,XOM,1975-12-11,2.691406011581421
+3490,XOM,1975-12-12,2.699218988418579
+3491,XOM,1975-12-15,2.699218988418579
+3492,XOM,1975-12-16,2.738281011581421
+3493,XOM,1975-12-17,2.734375
+3494,XOM,1975-12-18,2.746093988418579
+3495,XOM,1975-12-19,2.738281011581421
+3496,XOM,1975-12-22,2.710937976837158
+3497,XOM,1975-12-23,2.714843988418579
+3498,XOM,1975-12-24,2.746093988418579
+3499,XOM,1975-12-26,2.765625
+3500,XOM,1975-12-29,2.789062976837158
+3501,XOM,1975-12-30,2.777343988418579
+3502,XOM,1975-12-31,2.773437976837158
+3503,XOM,1976-01-02,2.8125
+3504,XOM,1976-01-05,2.871093988418579
+3505,XOM,1976-01-06,2.871093988418579
+3506,XOM,1976-01-07,2.867187976837158
+3507,XOM,1976-01-08,2.875
+3508,XOM,1976-01-09,2.875
+3509,XOM,1976-01-12,2.878906011581421
+3510,XOM,1976-01-13,2.851562976837158
+3511,XOM,1976-01-14,2.847656011581421
+3512,XOM,1976-01-15,2.835937976837158
+3513,XOM,1976-01-16,2.828125
+3514,XOM,1976-01-19,2.886718988418579
+3515,XOM,1976-01-20,2.878906011581421
+3516,XOM,1976-01-21,2.867187976837158
+3517,XOM,1976-01-22,2.84375
+3518,XOM,1976-01-23,2.855468988418579
+3519,XOM,1976-01-26,2.851562976837158
+3520,XOM,1976-01-27,2.875
+3521,XOM,1976-01-28,2.875
+3522,XOM,1976-01-29,2.871093988418579
+3523,XOM,1976-01-30,2.84375
+3524,XOM,1976-02-02,2.851562976837158
+3525,XOM,1976-02-03,2.875
+3526,XOM,1976-02-04,2.871093988418579
+3527,XOM,1976-02-05,2.863281011581421
+3528,XOM,1976-02-06,2.847656011581421
+3529,XOM,1976-02-09,2.800781011581421
+3530,XOM,1976-02-10,2.773437976837158
+3531,XOM,1976-02-11,2.765625
+3532,XOM,1976-02-12,2.753906011581421
+3533,XOM,1976-02-13,2.746093988418579
+3534,XOM,1976-02-17,2.679687976837158
+3535,XOM,1976-02-18,2.722656011581421
+3536,XOM,1976-02-19,2.765625
+3537,XOM,1976-02-20,2.78125
+3538,XOM,1976-02-23,2.796875
+3539,XOM,1976-02-24,2.789062976837158
+3540,XOM,1976-02-25,2.78125
+3541,XOM,1976-02-26,2.742187976837158
+3542,XOM,1976-02-27,2.722656011581421
+3543,XOM,1976-03-01,2.753906011581421
+3544,XOM,1976-03-02,2.773437976837158
+3545,XOM,1976-03-03,2.773437976837158
+3546,XOM,1976-03-04,2.75
+3547,XOM,1976-03-05,2.734375
+3548,XOM,1976-03-08,2.75
+3549,XOM,1976-03-09,2.726562976837158
+3550,XOM,1976-03-10,2.753906011581421
+3551,XOM,1976-03-11,2.785156011581421
+3552,XOM,1976-03-12,2.746093988418579
+3553,XOM,1976-03-15,2.730468988418579
+3554,XOM,1976-03-16,2.765625
+3555,XOM,1976-03-17,2.765625
+3556,XOM,1976-03-18,2.773437976837158
+3557,XOM,1976-03-19,2.78125
+3558,XOM,1976-03-22,2.804687976837158
+3559,XOM,1976-03-23,2.863281011581421
+3560,XOM,1976-03-24,2.929687976837158
+3561,XOM,1976-03-25,2.9375
+3562,XOM,1976-03-26,2.910156011581421
+3563,XOM,1976-03-29,2.902343988418579
+3564,XOM,1976-03-30,2.878906011581421
+3565,XOM,1976-03-31,2.933593988418579
+3566,XOM,1976-04-01,2.929687976837158
+3567,XOM,1976-04-02,2.925781011581421
+3568,XOM,1976-04-05,2.96875
+3569,XOM,1976-04-06,2.933593988418579
+3570,XOM,1976-04-07,2.875
+3571,XOM,1976-04-08,2.84375
+3572,XOM,1976-04-09,2.8125
+3573,XOM,1976-04-12,2.808593988418579
+3574,XOM,1976-04-13,2.863281011581421
+3575,XOM,1976-04-14,2.875
+3576,XOM,1976-04-15,2.890625
+3577,XOM,1976-04-19,2.921875
+3578,XOM,1976-04-20,2.984375
+3579,XOM,1976-04-21,3.0
+3580,XOM,1976-04-22,2.960937976837158
+3581,XOM,1976-04-23,2.921875
+3582,XOM,1976-04-26,2.914062976837158
+3583,XOM,1976-04-27,2.9375
+3584,XOM,1976-04-28,2.984375
+3585,XOM,1976-04-29,2.976562976837158
+3586,XOM,1976-04-30,2.945312976837158
+3587,XOM,1976-05-03,2.917968988418579
+3588,XOM,1976-05-04,2.976562976837158
+3589,XOM,1976-05-05,3.007812976837158
+3590,XOM,1976-05-06,3.027343988418579
+3591,XOM,1976-05-07,3.101562976837158
+3592,XOM,1976-05-10,3.066406011581421
+3593,XOM,1976-05-11,3.046875
+3594,XOM,1976-05-12,3.085937976837158
+3595,XOM,1976-05-13,3.058593988418579
+3596,XOM,1976-05-14,3.035156011581421
+3597,XOM,1976-05-17,3.050781011581421
+3598,XOM,1976-05-18,3.085937976837158
+3599,XOM,1976-05-19,3.097656011581421
+3600,XOM,1976-05-20,3.171875
+3601,XOM,1976-05-21,3.148437976837158
+3602,XOM,1976-05-24,3.097656011581421
+3603,XOM,1976-05-25,3.101562976837158
+3604,XOM,1976-05-26,3.125
+3605,XOM,1976-05-27,3.121093988418579
+3606,XOM,1976-05-28,3.152343988418579
+3607,XOM,1976-06-01,3.15625
+3608,XOM,1976-06-02,3.195312976837158
+3609,XOM,1976-06-03,3.199218988418579
+3610,XOM,1976-06-04,3.167968988418579
+3611,XOM,1976-06-07,3.148437976837158
+3612,XOM,1976-06-08,3.140625
+3613,XOM,1976-06-09,3.144531011581421
+3614,XOM,1976-06-10,3.195312976837158
+3615,XOM,1976-06-11,3.257812976837158
+3616,XOM,1976-06-14,3.269531011581421
+3617,XOM,1976-06-15,3.226562976837158
+3618,XOM,1976-06-16,3.222656011581421
+3619,XOM,1976-06-17,3.261718988418579
+3620,XOM,1976-06-18,3.261718988418579
+3621,XOM,1976-06-21,3.261718988418579
+3622,XOM,1976-06-22,3.238281011581421
+3623,XOM,1976-06-23,3.238281011581421
+3624,XOM,1976-06-24,3.238281011581421
+3625,XOM,1976-06-25,3.238281011581421
+3626,XOM,1976-06-28,3.238281011581421
+3627,XOM,1976-06-29,3.242187976837158
+3628,XOM,1976-06-30,3.269531011581421
+3629,XOM,1976-07-01,3.269531011581421
+3630,XOM,1976-07-02,3.273437976837158
+3631,XOM,1976-07-06,3.269531011581421
+3632,XOM,1976-07-07,3.273437976837158
+3633,XOM,1976-07-08,3.269531011581421
+3634,XOM,1976-07-09,3.261718988418579
+3635,XOM,1976-07-12,3.273437976837158
+3636,XOM,1976-07-13,3.304687976837158
+3637,XOM,1976-07-14,3.265625
+3638,XOM,1976-07-15,3.25
+3639,XOM,1976-07-16,3.28125
+3640,XOM,1976-07-19,3.277343988418579
+3641,XOM,1976-07-20,3.277343988418579
+3642,XOM,1976-07-21,3.292968988418579
+3643,XOM,1976-07-22,3.328125
+3644,XOM,1976-07-23,3.367187976837158
+3645,XOM,1976-07-26,3.34375
+3646,XOM,1976-07-27,3.304687976837158
+3647,XOM,1976-07-28,3.289062976837158
+3648,XOM,1976-07-29,3.273437976837158
+3649,XOM,1976-07-30,3.320312976837158
+3650,XOM,1976-08-02,3.328125
+3651,XOM,1976-08-03,3.359375
+3652,XOM,1976-08-04,3.421875
+3653,XOM,1976-08-05,3.40625
+3654,XOM,1976-08-06,3.390625
+3655,XOM,1976-08-09,3.34375
+3656,XOM,1976-08-10,3.34375
+3657,XOM,1976-08-11,3.304687976837158
+3658,XOM,1976-08-12,3.320312976837158
+3659,XOM,1976-08-13,3.296875
+3660,XOM,1976-08-16,3.28125
+3661,XOM,1976-08-17,3.304687976837158
+3662,XOM,1976-08-18,3.3125
+3663,XOM,1976-08-19,3.28125
+3664,XOM,1976-08-20,3.21875
+3665,XOM,1976-08-23,3.195312976837158
+3666,XOM,1976-08-24,3.164062976837158
+3667,XOM,1976-08-25,3.21875
+3668,XOM,1976-08-26,3.210937976837158
+3669,XOM,1976-08-27,3.210937976837158
+3670,XOM,1976-08-30,3.265625
+3671,XOM,1976-08-31,3.304687976837158
+3672,XOM,1976-09-01,3.304687976837158
+3673,XOM,1976-09-02,3.3125
+3674,XOM,1976-09-03,3.320312976837158
+3675,XOM,1976-09-07,3.34375
+3676,XOM,1976-09-08,3.375
+3677,XOM,1976-09-09,3.335937976837158
+3678,XOM,1976-09-10,3.335937976837158
+3679,XOM,1976-09-13,3.367187976837158
+3680,XOM,1976-09-14,3.375
+3681,XOM,1976-09-15,3.40625
+3682,XOM,1976-09-16,3.382812976837158
+3683,XOM,1976-09-17,3.492187976837158
+3684,XOM,1976-09-20,3.476562976837158
+3685,XOM,1976-09-21,3.554687976837158
+3686,XOM,1976-09-22,3.507812976837158
+3687,XOM,1976-09-23,3.507812976837158
+3688,XOM,1976-09-24,3.484375
+3689,XOM,1976-09-27,3.5
+3690,XOM,1976-09-28,3.453125
+3691,XOM,1976-09-29,3.492187976837158
+3692,XOM,1976-09-30,3.46875
+3693,XOM,1976-10-01,3.4375
+3694,XOM,1976-10-04,3.445312976837158
+3695,XOM,1976-10-05,3.4375
+3696,XOM,1976-10-06,3.40625
+3697,XOM,1976-10-07,3.4375
+3698,XOM,1976-10-08,3.375
+3699,XOM,1976-10-11,3.328125
+3700,XOM,1976-10-12,3.296875
+3701,XOM,1976-10-13,3.367187976837158
+3702,XOM,1976-10-14,3.335937976837158
+3703,XOM,1976-10-15,3.3125
+3704,XOM,1976-10-18,3.335937976837158
+3705,XOM,1976-10-19,3.335937976837158
+3706,XOM,1976-10-20,3.335937976837158
+3707,XOM,1976-10-21,3.28125
+3708,XOM,1976-10-22,3.21875
+3709,XOM,1976-10-25,3.195312976837158
+3710,XOM,1976-10-26,3.242187976837158
+3711,XOM,1976-10-27,3.257812976837158
+3712,XOM,1976-10-28,3.265625
+3713,XOM,1976-10-29,3.28125
+3714,XOM,1976-11-01,3.320312976837158
+3715,XOM,1976-11-03,3.25
+3716,XOM,1976-11-04,3.25
+3717,XOM,1976-11-05,3.109375
+3718,XOM,1976-11-08,3.054687976837158
+3719,XOM,1976-11-09,3.023437976837158
+3720,XOM,1976-11-10,2.984375
+3721,XOM,1976-11-11,3.054687976837158
+3722,XOM,1976-11-12,3.03125
+3723,XOM,1976-11-15,3.070312976837158
+3724,XOM,1976-11-16,3.109375
+3725,XOM,1976-11-17,3.140625
+3726,XOM,1976-11-18,3.164062976837158
+3727,XOM,1976-11-19,3.140625
+3728,XOM,1976-11-22,3.171875
+3729,XOM,1976-11-23,3.132812976837158
+3730,XOM,1976-11-24,3.195312976837158
+3731,XOM,1976-11-26,3.234375
+3732,XOM,1976-11-29,3.1875
+3733,XOM,1976-11-30,3.195312976837158
+3734,XOM,1976-12-01,3.226562976837158
+3735,XOM,1976-12-02,3.179687976837158
+3736,XOM,1976-12-03,3.195312976837158
+3737,XOM,1976-12-06,3.203125
+3738,XOM,1976-12-07,3.195312976837158
+3739,XOM,1976-12-08,3.21875
+3740,XOM,1976-12-09,3.25
+3741,XOM,1976-12-10,3.289062976837158
+3742,XOM,1976-12-13,3.296875
+3743,XOM,1976-12-14,3.296875
+3744,XOM,1976-12-15,3.265625
+3745,XOM,1976-12-16,3.28125
+3746,XOM,1976-12-17,3.28125
+3747,XOM,1976-12-20,3.226562976837158
+3748,XOM,1976-12-21,3.242187976837158
+3749,XOM,1976-12-22,3.226562976837158
+3750,XOM,1976-12-23,3.234375
+3751,XOM,1976-12-27,3.296875
+3752,XOM,1976-12-28,3.335937976837158
+3753,XOM,1976-12-29,3.3125
+3754,XOM,1976-12-30,3.335937976837158
+3755,XOM,1976-12-31,3.351562976837158
+3756,XOM,1977-01-03,3.351562976837158
+3757,XOM,1977-01-04,3.296875
+3758,XOM,1977-01-05,3.289062976837158
+3759,XOM,1977-01-06,3.296875
+3760,XOM,1977-01-07,3.304687976837158
+3761,XOM,1977-01-10,3.328125
+3762,XOM,1977-01-11,3.3125
+3763,XOM,1977-01-12,3.289062976837158
+3764,XOM,1977-01-13,3.296875
+3765,XOM,1977-01-14,3.289062976837158
+3766,XOM,1977-01-17,3.257812976837158
+3767,XOM,1977-01-18,3.257812976837158
+3768,XOM,1977-01-19,3.273437976837158
+3769,XOM,1977-01-20,3.257812976837158
+3770,XOM,1977-01-21,3.234375
+3771,XOM,1977-01-24,3.265625
+3772,XOM,1977-01-25,3.320312976837158
+3773,XOM,1977-01-26,3.320312976837158
+3774,XOM,1977-01-27,3.320312976837158
+3775,XOM,1977-01-28,3.335937976837158
+3776,XOM,1977-01-31,3.34375
+3777,XOM,1977-02-01,3.390625
+3778,XOM,1977-02-02,3.421875
+3779,XOM,1977-02-03,3.382812976837158
+3780,XOM,1977-02-04,3.3125
+3781,XOM,1977-02-07,3.34375
+3782,XOM,1977-02-08,3.328125
+3783,XOM,1977-02-09,3.273437976837158
+3784,XOM,1977-02-10,3.242187976837158
+3785,XOM,1977-02-11,3.234375
+3786,XOM,1977-02-14,3.265625
+3787,XOM,1977-02-15,3.265625
+3788,XOM,1977-02-16,3.25
+3789,XOM,1977-02-17,3.210937976837158
+3790,XOM,1977-02-18,3.132812976837158
+3791,XOM,1977-02-22,3.148437976837158
+3792,XOM,1977-02-23,3.15625
+3793,XOM,1977-02-24,3.164062976837158
+3794,XOM,1977-02-25,3.15625
+3795,XOM,1977-02-28,3.179687976837158
+3796,XOM,1977-03-01,3.25
+3797,XOM,1977-03-02,3.257812976837158
+3798,XOM,1977-03-03,3.257812976837158
+3799,XOM,1977-03-04,3.265625
+3800,XOM,1977-03-07,3.257812976837158
+3801,XOM,1977-03-08,3.25
+3802,XOM,1977-03-09,3.234375
+3803,XOM,1977-03-10,3.265625
+3804,XOM,1977-03-11,3.273437976837158
+3805,XOM,1977-03-14,3.28125
+3806,XOM,1977-03-15,3.273437976837158
+3807,XOM,1977-03-16,3.25
+3808,XOM,1977-03-17,3.234375
+3809,XOM,1977-03-18,3.203125
+3810,XOM,1977-03-21,3.195312976837158
+3811,XOM,1977-03-22,3.203125
+3812,XOM,1977-03-23,3.109375
+3813,XOM,1977-03-24,3.125
+3814,XOM,1977-03-25,3.132812976837158
+3815,XOM,1977-03-28,3.148437976837158
+3816,XOM,1977-03-29,3.195312976837158
+3817,XOM,1977-03-30,3.15625
+3818,XOM,1977-03-31,3.171875
+3819,XOM,1977-04-01,3.1875
+3820,XOM,1977-04-04,3.164062976837158
+3821,XOM,1977-04-05,3.164062976837158
+3822,XOM,1977-04-06,3.148437976837158
+3823,XOM,1977-04-07,3.171875
+3824,XOM,1977-04-11,3.210937976837158
+3825,XOM,1977-04-12,3.25
+3826,XOM,1977-04-13,3.234375
+3827,XOM,1977-04-14,3.28125
+3828,XOM,1977-04-15,3.289062976837158
+3829,XOM,1977-04-18,3.28125
+3830,XOM,1977-04-19,3.273437976837158
+3831,XOM,1977-04-20,3.265625
+3832,XOM,1977-04-21,3.265625
+3833,XOM,1977-04-22,3.242187976837158
+3834,XOM,1977-04-25,3.179687976837158
+3835,XOM,1977-04-26,3.203125
+3836,XOM,1977-04-27,3.21875
+3837,XOM,1977-04-28,3.226562976837158
+3838,XOM,1977-04-29,3.226562976837158
+3839,XOM,1977-05-02,3.265625
+3840,XOM,1977-05-03,3.28125
+3841,XOM,1977-05-04,3.289062976837158
+3842,XOM,1977-05-05,3.304687976837158
+3843,XOM,1977-05-06,3.289062976837158
+3844,XOM,1977-05-09,3.226562976837158
+3845,XOM,1977-05-10,3.242187976837158
+3846,XOM,1977-05-11,3.195312976837158
+3847,XOM,1977-05-12,3.195312976837158
+3848,XOM,1977-05-13,3.210937976837158
+3849,XOM,1977-05-16,3.226562976837158
+3850,XOM,1977-05-17,3.234375
+3851,XOM,1977-05-18,3.234375
+3852,XOM,1977-05-19,3.273437976837158
+3853,XOM,1977-05-20,3.257812976837158
+3854,XOM,1977-05-23,3.210937976837158
+3855,XOM,1977-05-24,3.21875
+3856,XOM,1977-05-25,3.203125
+3857,XOM,1977-05-26,3.203125
+3858,XOM,1977-05-27,3.195312976837158
+3859,XOM,1977-05-31,3.195312976837158
+3860,XOM,1977-06-01,3.210937976837158
+3861,XOM,1977-06-02,3.171875
+3862,XOM,1977-06-03,3.1875
+3863,XOM,1977-06-06,3.15625
+3864,XOM,1977-06-07,3.171875
+3865,XOM,1977-06-08,3.179687976837158
+3866,XOM,1977-06-09,3.195312976837158
+3867,XOM,1977-06-10,3.171875
+3868,XOM,1977-06-13,3.210937976837158
+3869,XOM,1977-06-14,3.273437976837158
+3870,XOM,1977-06-15,3.273437976837158
+3871,XOM,1977-06-16,3.273437976837158
+3872,XOM,1977-06-17,3.25
+3873,XOM,1977-06-20,3.265625
+3874,XOM,1977-06-21,3.265625
+3875,XOM,1977-06-22,3.265625
+3876,XOM,1977-06-23,3.25
+3877,XOM,1977-06-24,3.265625
+3878,XOM,1977-06-27,3.304687976837158
+3879,XOM,1977-06-28,3.304687976837158
+3880,XOM,1977-06-29,3.296875
+3881,XOM,1977-06-30,3.34375
+3882,XOM,1977-07-01,3.328125
+3883,XOM,1977-07-05,3.3125
+3884,XOM,1977-07-06,3.3125
+3885,XOM,1977-07-07,3.328125
+3886,XOM,1977-07-08,3.3125
+3887,XOM,1977-07-11,3.265625
+3888,XOM,1977-07-12,3.265625
+3889,XOM,1977-07-13,3.3125
+3890,XOM,1977-07-15,3.351562976837158
+3891,XOM,1977-07-18,3.40625
+3892,XOM,1977-07-19,3.429687976837158
+3893,XOM,1977-07-20,3.429687976837158
+3894,XOM,1977-07-21,3.40625
+3895,XOM,1977-07-22,3.390625
+3896,XOM,1977-07-25,3.296875
+3897,XOM,1977-07-26,3.234375
+3898,XOM,1977-07-27,3.1875
+3899,XOM,1977-07-28,3.210937976837158
+3900,XOM,1977-07-29,3.226562976837158
+3901,XOM,1977-08-01,3.226562976837158
+3902,XOM,1977-08-02,3.226562976837158
+3903,XOM,1977-08-03,3.234375
+3904,XOM,1977-08-04,3.242187976837158
+3905,XOM,1977-08-05,3.234375
+3906,XOM,1977-08-08,3.242187976837158
+3907,XOM,1977-08-09,3.1875
+3908,XOM,1977-08-10,3.195312976837158
+3909,XOM,1977-08-11,3.140625
+3910,XOM,1977-08-12,3.140625
+3911,XOM,1977-08-15,3.148437976837158
+3912,XOM,1977-08-16,3.132812976837158
+3913,XOM,1977-08-17,3.117187976837158
+3914,XOM,1977-08-18,3.101562976837158
+3915,XOM,1977-08-19,3.023437976837158
+3916,XOM,1977-08-22,3.03125
+3917,XOM,1977-08-23,3.039062976837158
+3918,XOM,1977-08-24,3.015625
+3919,XOM,1977-08-25,2.984375
+3920,XOM,1977-08-26,2.953125
+3921,XOM,1977-08-29,3.015625
+3922,XOM,1977-08-30,3.015625
+3923,XOM,1977-08-31,3.03125
+3924,XOM,1977-09-01,3.03125
+3925,XOM,1977-09-02,3.046875
+3926,XOM,1977-09-06,3.070312976837158
+3927,XOM,1977-09-07,3.109375
+3928,XOM,1977-09-08,3.078125
+3929,XOM,1977-09-09,3.054687976837158
+3930,XOM,1977-09-12,3.03125
+3931,XOM,1977-09-13,3.007812976837158
+3932,XOM,1977-09-14,3.015625
+3933,XOM,1977-09-15,3.03125
+3934,XOM,1977-09-16,3.023437976837158
+3935,XOM,1977-09-19,3.03125
+3936,XOM,1977-09-20,3.046875
+3937,XOM,1977-09-21,3.03125
+3938,XOM,1977-09-22,3.015625
+3939,XOM,1977-09-23,3.0
+3940,XOM,1977-09-26,3.007812976837158
+3941,XOM,1977-09-27,2.992187976837158
+3942,XOM,1977-09-28,3.0
+3943,XOM,1977-09-29,3.015625
+3944,XOM,1977-09-30,3.015625
+3945,XOM,1977-10-03,3.023437976837158
+3946,XOM,1977-10-04,3.023437976837158
+3947,XOM,1977-10-05,3.007812976837158
+3948,XOM,1977-10-06,3.023437976837158
+3949,XOM,1977-10-07,3.007812976837158
+3950,XOM,1977-10-10,3.0
+3951,XOM,1977-10-11,2.960937976837158
+3952,XOM,1977-10-12,2.898437976837158
+3953,XOM,1977-10-13,2.890625
+3954,XOM,1977-10-14,2.898437976837158
+3955,XOM,1977-10-17,2.929687976837158
+3956,XOM,1977-10-18,2.914062976837158
+3957,XOM,1977-10-19,2.898437976837158
+3958,XOM,1977-10-20,2.921875
+3959,XOM,1977-10-21,2.929687976837158
+3960,XOM,1977-10-24,2.890625
+3961,XOM,1977-10-25,2.882812976837158
+3962,XOM,1977-10-26,2.90625
+3963,XOM,1977-10-27,2.90625
+3964,XOM,1977-10-28,2.9375
+3965,XOM,1977-10-31,2.945312976837158
+3966,XOM,1977-11-01,2.929687976837158
+3967,XOM,1977-11-02,2.929687976837158
+3968,XOM,1977-11-03,2.953125
+3969,XOM,1977-11-04,2.9375
+3970,XOM,1977-11-07,2.914062976837158
+3971,XOM,1977-11-08,2.898437976837158
+3972,XOM,1977-11-09,2.890625
+3973,XOM,1977-11-10,2.945312976837158
+3974,XOM,1977-11-11,3.046875
+3975,XOM,1977-11-14,3.023437976837158
+3976,XOM,1977-11-15,3.023437976837158
+3977,XOM,1977-11-16,2.992187976837158
+3978,XOM,1977-11-17,2.984375
+3979,XOM,1977-11-18,2.984375
+3980,XOM,1977-11-21,2.953125
+3981,XOM,1977-11-22,2.976562976837158
+3982,XOM,1977-11-23,2.976562976837158
+3983,XOM,1977-11-25,2.953125
+3984,XOM,1977-11-28,2.945312976837158
+3985,XOM,1977-11-29,2.890625
+3986,XOM,1977-11-30,2.90625
+3987,XOM,1977-12-01,2.882812976837158
+3988,XOM,1977-12-02,2.84375
+3989,XOM,1977-12-05,2.84375
+3990,XOM,1977-12-06,2.820312976837158
+3991,XOM,1977-12-07,2.84375
+3992,XOM,1977-12-08,2.890625
+3993,XOM,1977-12-09,2.921875
+3994,XOM,1977-12-12,2.945312976837158
+3995,XOM,1977-12-13,2.929687976837158
+3996,XOM,1977-12-14,2.921875
+3997,XOM,1977-12-15,2.914062976837158
+3998,XOM,1977-12-16,2.914062976837158
+3999,XOM,1977-12-19,2.921875
+4000,XOM,1977-12-20,2.890625
+4001,XOM,1977-12-21,2.898437976837158
+4002,XOM,1977-12-22,2.898437976837158
+4003,XOM,1977-12-23,2.921875
+4004,XOM,1977-12-27,2.976562976837158
+4005,XOM,1977-12-28,2.976562976837158
+4006,XOM,1977-12-29,2.984375
+4007,XOM,1977-12-30,3.007812976837158
+4008,XOM,1978-01-03,2.960937976837158
+4009,XOM,1978-01-04,2.898437976837158
+4010,XOM,1978-01-05,2.875
+4011,XOM,1978-01-06,2.851562976837158
+4012,XOM,1978-01-09,2.804687976837158
+4013,XOM,1978-01-10,2.726562976837158
+4014,XOM,1978-01-11,2.757812976837158
+4015,XOM,1978-01-12,2.78125
+4016,XOM,1978-01-13,2.78125
+4017,XOM,1978-01-16,2.765625
+4018,XOM,1978-01-17,2.726562976837158
+4019,XOM,1978-01-18,2.75
+4020,XOM,1978-01-19,2.742187976837158
+4021,XOM,1978-01-20,2.742187976837158
+4022,XOM,1978-01-23,2.726562976837158
+4023,XOM,1978-01-24,2.71875
+4024,XOM,1978-01-25,2.742187976837158
+4025,XOM,1978-01-26,2.710937976837158
+4026,XOM,1978-01-27,2.734375
+4027,XOM,1978-01-30,2.8125
+4028,XOM,1978-01-31,2.859375
+4029,XOM,1978-02-01,2.90625
+4030,XOM,1978-02-02,2.9375
+4031,XOM,1978-02-03,2.78125
+4032,XOM,1978-02-06,2.804687976837158
+4033,XOM,1978-02-07,2.835937976837158
+4034,XOM,1978-02-08,2.851562976837158
+4035,XOM,1978-02-09,2.820312976837158
+4036,XOM,1978-02-10,2.84375
+4037,XOM,1978-02-13,2.8125
+4038,XOM,1978-02-14,2.78125
+4039,XOM,1978-02-15,2.773437976837158
+4040,XOM,1978-02-16,2.75
+4041,XOM,1978-02-17,2.765625
+4042,XOM,1978-02-21,2.78125
+4043,XOM,1978-02-22,2.78125
+4044,XOM,1978-02-23,2.8125
+4045,XOM,1978-02-24,2.8125
+4046,XOM,1978-02-27,2.773437976837158
+4047,XOM,1978-02-28,2.75
+4048,XOM,1978-03-01,2.765625
+4049,XOM,1978-03-02,2.765625
+4050,XOM,1978-03-03,2.78125
+4051,XOM,1978-03-06,2.773437976837158
+4052,XOM,1978-03-07,2.773437976837158
+4053,XOM,1978-03-08,2.765625
+4054,XOM,1978-03-09,2.75
+4055,XOM,1978-03-10,2.796875
+4056,XOM,1978-03-13,2.835937976837158
+4057,XOM,1978-03-14,2.835937976837158
+4058,XOM,1978-03-15,2.851562976837158
+4059,XOM,1978-03-16,2.828125
+4060,XOM,1978-03-17,2.882812976837158
+4061,XOM,1978-03-20,2.890625
+4062,XOM,1978-03-21,2.828125
+4063,XOM,1978-03-22,2.835937976837158
+4064,XOM,1978-03-23,2.828125
+4065,XOM,1978-03-27,2.8125
+4066,XOM,1978-03-28,2.828125
+4067,XOM,1978-03-29,2.8125
+4068,XOM,1978-03-30,2.804687976837158
+4069,XOM,1978-03-31,2.789062976837158
+4070,XOM,1978-04-03,2.78125
+4071,XOM,1978-04-04,2.796875
+4072,XOM,1978-04-05,2.820312976837158
+4073,XOM,1978-04-06,2.8125
+4074,XOM,1978-04-07,2.820312976837158
+4075,XOM,1978-04-10,2.84375
+4076,XOM,1978-04-11,2.835937976837158
+4077,XOM,1978-04-12,2.820312976837158
+4078,XOM,1978-04-13,2.84375
+4079,XOM,1978-04-14,2.921875
+4080,XOM,1978-04-17,2.953125
+4081,XOM,1978-04-18,2.914062976837158
+4082,XOM,1978-04-19,2.945312976837158
+4083,XOM,1978-04-20,2.945312976837158
+4084,XOM,1978-04-21,2.945312976837158
+4085,XOM,1978-04-24,2.976562976837158
+4086,XOM,1978-04-25,3.007812976837158
+4087,XOM,1978-04-26,3.007812976837158
+4088,XOM,1978-04-27,2.9375
+4089,XOM,1978-04-28,2.945312976837158
+4090,XOM,1978-05-01,2.984375
+4091,XOM,1978-05-02,2.992187976837158
+4092,XOM,1978-05-03,2.976562976837158
+4093,XOM,1978-05-04,2.960937976837158
+4094,XOM,1978-05-05,3.039062976837158
+4095,XOM,1978-05-08,3.070312976837158
+4096,XOM,1978-05-09,2.992187976837158
+4097,XOM,1978-05-10,2.96875
+4098,XOM,1978-05-11,3.0
+4099,XOM,1978-05-12,3.0
+4100,XOM,1978-05-15,3.007812976837158
+4101,XOM,1978-05-16,3.0
+4102,XOM,1978-05-17,3.015625
+4103,XOM,1978-05-18,2.976562976837158
+4104,XOM,1978-05-19,2.96875
+4105,XOM,1978-05-22,2.992187976837158
+4106,XOM,1978-05-23,2.96875
+4107,XOM,1978-05-24,2.945312976837158
+4108,XOM,1978-05-25,2.914062976837158
+4109,XOM,1978-05-26,2.90625
+4110,XOM,1978-05-30,2.9375
+4111,XOM,1978-05-31,2.921875
+4112,XOM,1978-06-01,2.914062976837158
+4113,XOM,1978-06-02,2.921875
+4114,XOM,1978-06-05,2.953125
+4115,XOM,1978-06-06,2.953125
+4116,XOM,1978-06-07,2.953125
+4117,XOM,1978-06-08,2.945312976837158
+4118,XOM,1978-06-09,2.929687976837158
+4119,XOM,1978-06-12,2.914062976837158
+4120,XOM,1978-06-13,2.9375
+4121,XOM,1978-06-14,2.898437976837158
+4122,XOM,1978-06-15,2.851562976837158
+4123,XOM,1978-06-16,2.820312976837158
+4124,XOM,1978-06-19,2.8125
+4125,XOM,1978-06-20,2.796875
+4126,XOM,1978-06-21,2.789062976837158
+4127,XOM,1978-06-22,2.78125
+4128,XOM,1978-06-23,2.75
+4129,XOM,1978-06-26,2.726562976837158
+4130,XOM,1978-06-27,2.742187976837158
+4131,XOM,1978-06-28,2.75
+4132,XOM,1978-06-29,2.742187976837158
+4133,XOM,1978-06-30,2.742187976837158
+4134,XOM,1978-07-03,2.734375
+4135,XOM,1978-07-05,2.71875
+4136,XOM,1978-07-06,2.726562976837158
+4137,XOM,1978-07-07,2.757812976837158
+4138,XOM,1978-07-10,2.757812976837158
+4139,XOM,1978-07-11,2.820312976837158
+4140,XOM,1978-07-12,2.8125
+4141,XOM,1978-07-13,2.804687976837158
+4142,XOM,1978-07-14,2.828125
+4143,XOM,1978-07-17,2.84375
+4144,XOM,1978-07-18,2.789062976837158
+4145,XOM,1978-07-19,2.828125
+4146,XOM,1978-07-20,2.8125
+4147,XOM,1978-07-21,2.8125
+4148,XOM,1978-07-24,2.789062976837158
+4149,XOM,1978-07-25,2.820312976837158
+4150,XOM,1978-07-26,2.84375
+4151,XOM,1978-07-27,2.867187976837158
+4152,XOM,1978-07-28,2.890625
+4153,XOM,1978-07-31,2.90625
+4154,XOM,1978-08-01,2.914062976837158
+4155,XOM,1978-08-02,3.039062976837158
+4156,XOM,1978-08-03,2.992187976837158
+4157,XOM,1978-08-04,3.007812976837158
+4158,XOM,1978-08-07,3.0
+4159,XOM,1978-08-08,2.945312976837158
+4160,XOM,1978-08-09,2.953125
+4161,XOM,1978-08-10,2.898437976837158
+4162,XOM,1978-08-11,2.914062976837158
+4163,XOM,1978-08-14,2.976562976837158
+4164,XOM,1978-08-15,2.984375
+4165,XOM,1978-08-16,3.015625
+4166,XOM,1978-08-17,3.0
+4167,XOM,1978-08-18,2.992187976837158
+4168,XOM,1978-08-21,3.015625
+4169,XOM,1978-08-22,3.039062976837158
+4170,XOM,1978-08-23,3.0625
+4171,XOM,1978-08-24,3.070312976837158
+4172,XOM,1978-08-25,3.117187976837158
+4173,XOM,1978-08-28,3.117187976837158
+4174,XOM,1978-08-29,3.101562976837158
+4175,XOM,1978-08-30,3.085937976837158
+4176,XOM,1978-08-31,3.085937976837158
+4177,XOM,1978-09-01,3.140625
+4178,XOM,1978-09-05,3.179687976837158
+4179,XOM,1978-09-06,3.234375
+4180,XOM,1978-09-07,3.195312976837158
+4181,XOM,1978-09-08,3.234375
+4182,XOM,1978-09-11,3.234375
+4183,XOM,1978-09-12,3.289062976837158
+4184,XOM,1978-09-13,3.257812976837158
+4185,XOM,1978-09-14,3.164062976837158
+4186,XOM,1978-09-15,3.148437976837158
+4187,XOM,1978-09-18,3.140625
+4188,XOM,1978-09-19,3.148437976837158
+4189,XOM,1978-09-20,3.109375
+4190,XOM,1978-09-21,3.140625
+4191,XOM,1978-09-22,3.148437976837158
+4192,XOM,1978-09-25,3.179687976837158
+4193,XOM,1978-09-26,3.226562976837158
+4194,XOM,1978-09-27,3.210937976837158
+4195,XOM,1978-09-28,3.234375
+4196,XOM,1978-09-29,3.242187976837158
+4197,XOM,1978-10-02,3.257812976837158
+4198,XOM,1978-10-03,3.257812976837158
+4199,XOM,1978-10-04,3.257812976837158
+4200,XOM,1978-10-05,3.257812976837158
+4201,XOM,1978-10-06,3.28125
+4202,XOM,1978-10-09,3.296875
+4203,XOM,1978-10-10,3.28125
+4204,XOM,1978-10-11,3.3125
+4205,XOM,1978-10-12,3.273437976837158
+4206,XOM,1978-10-13,3.28125
+4207,XOM,1978-10-16,3.226562976837158
+4208,XOM,1978-10-17,3.171875
+4209,XOM,1978-10-18,3.148437976837158
+4210,XOM,1978-10-19,3.140625
+4211,XOM,1978-10-20,3.117187976837158
+4212,XOM,1978-10-23,3.085937976837158
+4213,XOM,1978-10-24,3.078125
+4214,XOM,1978-10-25,3.109375
+4215,XOM,1978-10-26,3.109375
+4216,XOM,1978-10-27,3.0625
+4217,XOM,1978-10-30,3.078125
+4218,XOM,1978-10-31,3.0
+4219,XOM,1978-11-01,3.117187976837158
+4220,XOM,1978-11-02,3.132812976837158
+4221,XOM,1978-11-03,3.296875
+4222,XOM,1978-11-06,3.085937976837158
+4223,XOM,1978-11-07,3.03125
+4224,XOM,1978-11-08,3.078125
+4225,XOM,1978-11-09,3.085937976837158
+4226,XOM,1978-11-10,3.117187976837158
+4227,XOM,1978-11-13,3.046875
+4228,XOM,1978-11-14,3.039062976837158
+4229,XOM,1978-11-15,3.039062976837158
+4230,XOM,1978-11-16,3.09375
+4231,XOM,1978-11-17,3.132812976837158
+4232,XOM,1978-11-20,3.132812976837158
+4233,XOM,1978-11-21,3.125
+4234,XOM,1978-11-22,3.140625
+4235,XOM,1978-11-24,3.148437976837158
+4236,XOM,1978-11-27,3.132812976837158
+4237,XOM,1978-11-28,3.117187976837158
+4238,XOM,1978-11-29,3.0625
+4239,XOM,1978-11-30,3.070312976837158
+4240,XOM,1978-12-01,3.125
+4241,XOM,1978-12-04,3.132812976837158
+4242,XOM,1978-12-05,3.148437976837158
+4243,XOM,1978-12-06,3.171875
+4244,XOM,1978-12-07,3.125
+4245,XOM,1978-12-08,3.101562976837158
+4246,XOM,1978-12-11,3.132812976837158
+4247,XOM,1978-12-12,3.101562976837158
+4248,XOM,1978-12-13,3.101562976837158
+4249,XOM,1978-12-14,3.109375
+4250,XOM,1978-12-15,3.117187976837158
+4251,XOM,1978-12-18,3.054687976837158
+4252,XOM,1978-12-19,3.085937976837158
+4253,XOM,1978-12-20,3.0625
+4254,XOM,1978-12-21,3.03125
+4255,XOM,1978-12-22,3.078125
+4256,XOM,1978-12-26,3.070312976837158
+4257,XOM,1978-12-27,3.070312976837158
+4258,XOM,1978-12-28,3.0625
+4259,XOM,1978-12-29,3.070312976837158
+4260,XOM,1979-01-02,3.078125
+4261,XOM,1979-01-03,3.09375
+4262,XOM,1979-01-04,3.132812976837158
+4263,XOM,1979-01-05,3.148437976837158
+4264,XOM,1979-01-08,3.132812976837158
+4265,XOM,1979-01-09,3.140625
+4266,XOM,1979-01-10,3.101562976837158
+4267,XOM,1979-01-11,3.101562976837158
+4268,XOM,1979-01-12,3.09375
+4269,XOM,1979-01-15,3.101562976837158
+4270,XOM,1979-01-16,3.078125
+4271,XOM,1979-01-17,3.078125
+4272,XOM,1979-01-18,3.0625
+4273,XOM,1979-01-19,3.070312976837158
+4274,XOM,1979-01-22,3.078125
+4275,XOM,1979-01-23,3.109375
+4276,XOM,1979-01-24,3.101562976837158
+4277,XOM,1979-01-25,3.15625
+4278,XOM,1979-01-26,3.203125
+4279,XOM,1979-01-29,3.195312976837158
+4280,XOM,1979-01-30,3.210937976837158
+4281,XOM,1979-01-31,3.195312976837158
+4282,XOM,1979-02-01,3.195312976837158
+4283,XOM,1979-02-02,3.1875
+4284,XOM,1979-02-05,3.054687976837158
+4285,XOM,1979-02-06,3.09375
+4286,XOM,1979-02-07,3.109375
+4287,XOM,1979-02-08,3.125
+4288,XOM,1979-02-09,3.15625
+4289,XOM,1979-02-12,3.15625
+4290,XOM,1979-02-13,3.179687976837158
+4291,XOM,1979-02-14,3.179687976837158
+4292,XOM,1979-02-15,3.164062976837158
+4293,XOM,1979-02-16,3.171875
+4294,XOM,1979-02-20,3.195312976837158
+4295,XOM,1979-02-21,3.203125
+4296,XOM,1979-02-22,3.15625
+4297,XOM,1979-02-23,3.148437976837158
+4298,XOM,1979-02-26,3.15625
+4299,XOM,1979-02-27,3.109375
+4300,XOM,1979-02-28,3.078125
+4301,XOM,1979-03-01,3.117187976837158
+4302,XOM,1979-03-02,3.125
+4303,XOM,1979-03-05,3.164062976837158
+4304,XOM,1979-03-06,3.195312976837158
+4305,XOM,1979-03-07,3.226562976837158
+4306,XOM,1979-03-08,3.257812976837158
+4307,XOM,1979-03-09,3.265625
+4308,XOM,1979-03-12,3.28125
+4309,XOM,1979-03-13,3.3125
+4310,XOM,1979-03-14,3.328125
+4311,XOM,1979-03-15,3.328125
+4312,XOM,1979-03-16,3.375
+4313,XOM,1979-03-19,3.359375
+4314,XOM,1979-03-20,3.375
+4315,XOM,1979-03-21,3.351562976837158
+4316,XOM,1979-03-22,3.3125
+4317,XOM,1979-03-23,3.25
+4318,XOM,1979-03-26,3.273437976837158
+4319,XOM,1979-03-27,3.304687976837158
+4320,XOM,1979-03-28,3.304687976837158
+4321,XOM,1979-03-29,3.289062976837158
+4322,XOM,1979-03-30,3.296875
+4323,XOM,1979-04-02,3.289062976837158
+4324,XOM,1979-04-03,3.328125
+4325,XOM,1979-04-04,3.328125
+4326,XOM,1979-04-05,3.375
+4327,XOM,1979-04-06,3.367187976837158
+4328,XOM,1979-04-09,3.34375
+4329,XOM,1979-04-10,3.34375
+4330,XOM,1979-04-11,3.34375
+4331,XOM,1979-04-12,3.335937976837158
+4332,XOM,1979-04-16,3.28125
+4333,XOM,1979-04-17,3.265625
+4334,XOM,1979-04-18,3.28125
+4335,XOM,1979-04-19,3.25
+4336,XOM,1979-04-20,3.242187976837158
+4337,XOM,1979-04-23,3.265625
+4338,XOM,1979-04-24,3.320312976837158
+4339,XOM,1979-04-25,3.34375
+4340,XOM,1979-04-26,3.328125
+4341,XOM,1979-04-27,3.320312976837158
+4342,XOM,1979-04-30,3.320312976837158
+4343,XOM,1979-05-01,3.320312976837158
+4344,XOM,1979-05-02,3.375
+4345,XOM,1979-05-03,3.375
+4346,XOM,1979-05-04,3.335937976837158
+4347,XOM,1979-05-07,3.28125
+4348,XOM,1979-05-08,3.195312976837158
+4349,XOM,1979-05-09,3.179687976837158
+4350,XOM,1979-05-10,3.15625
+4351,XOM,1979-05-11,3.148437976837158
+4352,XOM,1979-05-14,3.101562976837158
+4353,XOM,1979-05-15,3.085937976837158
+4354,XOM,1979-05-16,3.09375
+4355,XOM,1979-05-17,3.1875
+4356,XOM,1979-05-18,3.242187976837158
+4357,XOM,1979-05-21,3.25
+4358,XOM,1979-05-22,3.257812976837158
+4359,XOM,1979-05-23,3.210937976837158
+4360,XOM,1979-05-24,3.164062976837158
+4361,XOM,1979-05-25,3.179687976837158
+4362,XOM,1979-05-29,3.164062976837158
+4363,XOM,1979-05-30,3.125
+4364,XOM,1979-05-31,3.109375
+4365,XOM,1979-06-01,3.101562976837158
+4366,XOM,1979-06-04,3.148437976837158
+4367,XOM,1979-06-05,3.179687976837158
+4368,XOM,1979-06-06,3.25
+4369,XOM,1979-06-07,3.242187976837158
+4370,XOM,1979-06-08,3.21875
+4371,XOM,1979-06-11,3.242187976837158
+4372,XOM,1979-06-12,3.234375
+4373,XOM,1979-06-13,3.125
+4374,XOM,1979-06-14,3.132812976837158
+4375,XOM,1979-06-15,3.148437976837158
+4376,XOM,1979-06-18,3.164062976837158
+4377,XOM,1979-06-19,3.1875
+4378,XOM,1979-06-20,3.195312976837158
+4379,XOM,1979-06-21,3.21875
+4380,XOM,1979-06-22,3.242187976837158
+4381,XOM,1979-06-25,3.226562976837158
+4382,XOM,1979-06-26,3.257812976837158
+4383,XOM,1979-06-27,3.265625
+4384,XOM,1979-06-28,3.328125
+4385,XOM,1979-06-29,3.367187976837158
+4386,XOM,1979-07-02,3.367187976837158
+4387,XOM,1979-07-03,3.320312976837158
+4388,XOM,1979-07-05,3.375
+4389,XOM,1979-07-06,3.398437976837158
+4390,XOM,1979-07-09,3.453125
+4391,XOM,1979-07-10,3.476562976837158
+4392,XOM,1979-07-11,3.375
+4393,XOM,1979-07-12,3.328125
+4394,XOM,1979-07-13,3.335937976837158
+4395,XOM,1979-07-16,3.335937976837158
+4396,XOM,1979-07-17,3.335937976837158
+4397,XOM,1979-07-18,3.320312976837158
+4398,XOM,1979-07-19,3.28125
+4399,XOM,1979-07-20,3.28125
+4400,XOM,1979-07-23,3.242187976837158
+4401,XOM,1979-07-24,3.296875
+4402,XOM,1979-07-25,3.414062976837158
+4403,XOM,1979-07-26,3.398437976837158
+4404,XOM,1979-07-27,3.4375
+4405,XOM,1979-07-30,3.429687976837158
+4406,XOM,1979-07-31,3.421875
+4407,XOM,1979-08-01,3.429687976837158
+4408,XOM,1979-08-02,3.414062976837158
+4409,XOM,1979-08-03,3.40625
+4410,XOM,1979-08-06,3.421875
+4411,XOM,1979-08-07,3.375
+4412,XOM,1979-08-08,3.351562976837158
+4413,XOM,1979-08-09,3.328125
+4414,XOM,1979-08-10,3.304687976837158
+4415,XOM,1979-08-13,3.375
+4416,XOM,1979-08-14,3.382812976837158
+4417,XOM,1979-08-15,3.367187976837158
+4418,XOM,1979-08-16,3.335937976837158
+4419,XOM,1979-08-17,3.359375
+4420,XOM,1979-08-20,3.382812976837158
+4421,XOM,1979-08-21,3.398437976837158
+4422,XOM,1979-08-22,3.421875
+4423,XOM,1979-08-23,3.429687976837158
+4424,XOM,1979-08-24,3.445312976837158
+4425,XOM,1979-08-27,3.53125
+4426,XOM,1979-08-28,3.554687976837158
+4427,XOM,1979-08-29,3.554687976837158
+4428,XOM,1979-08-30,3.53125
+4429,XOM,1979-08-31,3.507812976837158
+4430,XOM,1979-09-04,3.421875
+4431,XOM,1979-09-05,3.414062976837158
+4432,XOM,1979-09-06,3.453125
+4433,XOM,1979-09-07,3.5625
+4434,XOM,1979-09-10,3.585937976837158
+4435,XOM,1979-09-11,3.5625
+4436,XOM,1979-09-12,3.539062976837158
+4437,XOM,1979-09-13,3.507812976837158
+4438,XOM,1979-09-14,3.570312976837158
+4439,XOM,1979-09-17,3.578125
+4440,XOM,1979-09-18,3.5625
+4441,XOM,1979-09-19,3.585937976837158
+4442,XOM,1979-09-20,3.742187976837158
+4443,XOM,1979-09-21,3.679687976837158
+4444,XOM,1979-09-24,3.664062976837158
+4445,XOM,1979-09-25,3.65625
+4446,XOM,1979-09-26,3.695312976837158
+4447,XOM,1979-09-27,3.710937976837158
+4448,XOM,1979-09-28,3.6875
+4449,XOM,1979-10-01,3.640625
+4450,XOM,1979-10-02,3.648437976837158
+4451,XOM,1979-10-03,3.617187976837158
+4452,XOM,1979-10-04,3.601562976837158
+4453,XOM,1979-10-05,3.734375
+4454,XOM,1979-10-08,3.765625
+4455,XOM,1979-10-09,3.671875
+4456,XOM,1979-10-10,3.632812976837158
+4457,XOM,1979-10-11,3.609375
+4458,XOM,1979-10-12,3.554687976837158
+4459,XOM,1979-10-15,3.546875
+4460,XOM,1979-10-16,3.546875
+4461,XOM,1979-10-17,3.578125
+4462,XOM,1979-10-18,3.632812976837158
+4463,XOM,1979-10-19,3.585937976837158
+4464,XOM,1979-10-22,3.53125
+4465,XOM,1979-10-23,3.46875
+4466,XOM,1979-10-24,3.5
+4467,XOM,1979-10-25,3.484375
+4468,XOM,1979-10-26,3.515625
+4469,XOM,1979-10-29,3.546875
+4470,XOM,1979-10-30,3.625
+4471,XOM,1979-10-31,3.59375
+4472,XOM,1979-11-01,3.640625
+4473,XOM,1979-11-02,3.609375
+4474,XOM,1979-11-05,3.570312976837158
+4475,XOM,1979-11-06,3.5625
+4476,XOM,1979-11-07,3.515625
+4477,XOM,1979-11-08,3.492187976837158
+4478,XOM,1979-11-09,3.539062976837158
+4479,XOM,1979-11-12,3.679687976837158
+4480,XOM,1979-11-13,3.617187976837158
+4481,XOM,1979-11-14,3.59375
+4482,XOM,1979-11-15,3.65625
+4483,XOM,1979-11-16,3.640625
+4484,XOM,1979-11-19,3.648437976837158
+4485,XOM,1979-11-20,3.609375
+4486,XOM,1979-11-21,3.554687976837158
+4487,XOM,1979-11-23,3.546875
+4488,XOM,1979-11-26,3.578125
+4489,XOM,1979-11-27,3.554687976837158
+4490,XOM,1979-11-28,3.601562976837158
+4491,XOM,1979-11-29,3.632812976837158
+4492,XOM,1979-11-30,3.625
+4493,XOM,1979-12-03,3.585937976837158
+4494,XOM,1979-12-04,3.617187976837158
+4495,XOM,1979-12-05,3.59375
+4496,XOM,1979-12-06,3.601562976837158
+4497,XOM,1979-12-07,3.554687976837158
+4498,XOM,1979-12-10,3.523437976837158
+4499,XOM,1979-12-11,3.546875
+4500,XOM,1979-12-12,3.515625
+4501,XOM,1979-12-13,3.53125
+4502,XOM,1979-12-14,3.523437976837158
+4503,XOM,1979-12-17,3.5625
+4504,XOM,1979-12-18,3.546875
+4505,XOM,1979-12-19,3.515625
+4506,XOM,1979-12-20,3.460937976837158
+4507,XOM,1979-12-21,3.429687976837158
+4508,XOM,1979-12-24,3.429687976837158
+4509,XOM,1979-12-26,3.445312976837158
+4510,XOM,1979-12-27,3.453125
+4511,XOM,1979-12-28,3.453125
+4512,XOM,1979-12-31,3.445312976837158
+4513,XOM,1980-01-02,3.367187976837158
+4514,XOM,1980-01-03,3.28125
+4515,XOM,1980-01-04,3.3125
+4516,XOM,1980-01-07,3.296875
+4517,XOM,1980-01-08,3.320312976837158
+4518,XOM,1980-01-09,3.289062976837158
+4519,XOM,1980-01-10,3.28125
+4520,XOM,1980-01-11,3.273437976837158
+4521,XOM,1980-01-14,3.320312976837158
+4522,XOM,1980-01-15,3.40625
+4523,XOM,1980-01-16,3.4375
+4524,XOM,1980-01-17,3.460937976837158
+4525,XOM,1980-01-18,3.453125
+4526,XOM,1980-01-21,3.484375
+4527,XOM,1980-01-22,3.5
+4528,XOM,1980-01-23,3.632812976837158
+4529,XOM,1980-01-24,3.671875
+4530,XOM,1980-01-25,3.625
+4531,XOM,1980-01-28,3.726562976837158
+4532,XOM,1980-01-29,3.726562976837158
+4533,XOM,1980-01-30,3.804687976837158
+4534,XOM,1980-01-31,3.804687976837158
+4535,XOM,1980-02-01,3.945312976837158
+4536,XOM,1980-02-04,3.820312976837158
+4537,XOM,1980-02-05,3.804687976837158
+4538,XOM,1980-02-06,3.921875
+4539,XOM,1980-02-07,4.015625
+4540,XOM,1980-02-08,4.140625
+4541,XOM,1980-02-11,4.148437976837158
+4542,XOM,1980-02-12,4.15625
+4543,XOM,1980-02-13,4.179687976837158
+4544,XOM,1980-02-14,4.054687976837158
+4545,XOM,1980-02-15,4.0
+4546,XOM,1980-02-19,3.929687976837158
+4547,XOM,1980-02-20,4.039062976837158
+4548,XOM,1980-02-21,4.007812976837158
+4549,XOM,1980-02-22,4.078125
+4550,XOM,1980-02-25,4.085937976837158
+4551,XOM,1980-02-26,4.140625
+4552,XOM,1980-02-27,4.132812976837158
+4553,XOM,1980-02-28,4.085937976837158
+4554,XOM,1980-02-29,4.085937976837158
+4555,XOM,1980-03-03,4.03125
+4556,XOM,1980-03-04,4.070312976837158
+4557,XOM,1980-03-05,4.039062976837158
+4558,XOM,1980-03-06,3.945312976837158
+4559,XOM,1980-03-07,3.804687976837158
+4560,XOM,1980-03-10,3.789062976837158
+4561,XOM,1980-03-11,3.820312976837158
+4562,XOM,1980-03-12,3.84375
+4563,XOM,1980-03-13,3.796875
+4564,XOM,1980-03-14,3.75
+4565,XOM,1980-03-17,3.601562976837158
+4566,XOM,1980-03-18,3.6875
+4567,XOM,1980-03-19,3.679687976837158
+4568,XOM,1980-03-20,3.617187976837158
+4569,XOM,1980-03-21,3.65625
+4570,XOM,1980-03-24,3.5625
+4571,XOM,1980-03-25,3.492187976837158
+4572,XOM,1980-03-26,3.5
+4573,XOM,1980-03-27,3.460937976837158
+4574,XOM,1980-03-28,3.5625
+4575,XOM,1980-03-31,3.617187976837158
+4576,XOM,1980-04-01,3.546875
+4577,XOM,1980-04-02,3.53125
+4578,XOM,1980-04-03,3.546875
+4579,XOM,1980-04-07,3.46875
+4580,XOM,1980-04-08,3.4375
+4581,XOM,1980-04-09,3.59375
+4582,XOM,1980-04-10,3.601562976837158
+4583,XOM,1980-04-11,3.578125
+4584,XOM,1980-04-14,3.554687976837158
+4585,XOM,1980-04-15,3.585937976837158
+4586,XOM,1980-04-16,3.53125
+4587,XOM,1980-04-17,3.570312976837158
+4588,XOM,1980-04-18,3.539062976837158
+4589,XOM,1980-04-21,3.570312976837158
+4590,XOM,1980-04-22,3.695312976837158
+4591,XOM,1980-04-23,3.710937976837158
+4592,XOM,1980-04-24,3.703125
+4593,XOM,1980-04-25,3.734375
+4594,XOM,1980-04-28,3.757812976837158
+4595,XOM,1980-04-29,3.773437976837158
+4596,XOM,1980-04-30,3.796875
+4597,XOM,1980-05-01,3.789062976837158
+4598,XOM,1980-05-02,3.789062976837158
+4599,XOM,1980-05-05,3.84375
+4600,XOM,1980-05-06,3.890625
+4601,XOM,1980-05-07,3.796875
+4602,XOM,1980-05-08,3.78125
+4603,XOM,1980-05-09,3.726562976837158
+4604,XOM,1980-05-12,3.6875
+4605,XOM,1980-05-13,3.75
+4606,XOM,1980-05-14,3.789062976837158
+4607,XOM,1980-05-15,3.742187976837158
+4608,XOM,1980-05-16,3.773437976837158
+4609,XOM,1980-05-19,3.898437976837158
+4610,XOM,1980-05-20,3.890625
+4611,XOM,1980-05-21,3.90625
+4612,XOM,1980-05-22,3.960937976837158
+4613,XOM,1980-05-23,4.023437976837158
+4614,XOM,1980-05-27,4.078125
+4615,XOM,1980-05-28,4.078125
+4616,XOM,1980-05-29,3.960937976837158
+4617,XOM,1980-05-30,4.0
+4618,XOM,1980-06-02,3.984375
+4619,XOM,1980-06-03,3.976562976837158
+4620,XOM,1980-06-04,4.09375
+4621,XOM,1980-06-05,4.054687976837158
+4622,XOM,1980-06-06,4.070312976837158
+4623,XOM,1980-06-09,4.101562976837158
+4624,XOM,1980-06-10,4.234375
+4625,XOM,1980-06-11,4.320312976837158
+4626,XOM,1980-06-12,4.3125
+4627,XOM,1980-06-13,4.179687976837158
+4628,XOM,1980-06-16,4.203125
+4629,XOM,1980-06-17,4.195312976837158
+4630,XOM,1980-06-18,4.296875
+4631,XOM,1980-06-19,4.234375
+4632,XOM,1980-06-20,4.21875
+4633,XOM,1980-06-23,4.28125
+4634,XOM,1980-06-24,4.265625
+4635,XOM,1980-06-25,4.296875
+4636,XOM,1980-06-26,4.304687976837158
+4637,XOM,1980-06-27,4.273437976837158
+4638,XOM,1980-06-30,4.140625
+4639,XOM,1980-07-01,4.1875
+4640,XOM,1980-07-02,4.203125
+4641,XOM,1980-07-03,4.3125
+4642,XOM,1980-07-07,4.3125
+4643,XOM,1980-07-08,4.257812976837158
+4644,XOM,1980-07-09,4.25
+4645,XOM,1980-07-10,4.1875
+4646,XOM,1980-07-11,4.257812976837158
+4647,XOM,1980-07-14,4.359375
+4648,XOM,1980-07-15,4.335937976837158
+4649,XOM,1980-07-16,4.335937976837158
+4650,XOM,1980-07-17,4.429687976837158
+4651,XOM,1980-07-18,4.390625
+4652,XOM,1980-07-21,4.5
+4653,XOM,1980-07-22,4.484375
+4654,XOM,1980-07-23,4.507812976837158
+4655,XOM,1980-07-24,4.460937976837158
+4656,XOM,1980-07-25,4.40625
+4657,XOM,1980-07-28,4.46875
+4658,XOM,1980-07-29,4.507812976837158
+4659,XOM,1980-07-30,4.414062976837158
+4660,XOM,1980-07-31,4.351562976837158
+4661,XOM,1980-08-01,4.398437976837158
+4662,XOM,1980-08-04,4.375
+4663,XOM,1980-08-05,4.390625
+4664,XOM,1980-08-06,4.429687976837158
+4665,XOM,1980-08-07,4.367187976837158
+4666,XOM,1980-08-08,4.359375
+4667,XOM,1980-08-11,4.414062976837158
+4668,XOM,1980-08-12,4.382812976837158
+4669,XOM,1980-08-13,4.382812976837158
+4670,XOM,1980-08-14,4.46875
+4671,XOM,1980-08-15,4.515625
+4672,XOM,1980-08-18,4.398437976837158
+4673,XOM,1980-08-19,4.375
+4674,XOM,1980-08-20,4.4375
+4675,XOM,1980-08-21,4.484375
+4676,XOM,1980-08-22,4.507812976837158
+4677,XOM,1980-08-25,4.492187976837158
+4678,XOM,1980-08-26,4.492187976837158
+4679,XOM,1980-08-27,4.46875
+4680,XOM,1980-08-28,4.375
+4681,XOM,1980-08-29,4.375
+4682,XOM,1980-09-02,4.421875
+4683,XOM,1980-09-03,4.492187976837158
+4684,XOM,1980-09-04,4.476562976837158
+4685,XOM,1980-09-05,4.492187976837158
+4686,XOM,1980-09-08,4.390625
+4687,XOM,1980-09-09,4.367187976837158
+4688,XOM,1980-09-10,4.460937976837158
+4689,XOM,1980-09-11,4.4375
+4690,XOM,1980-09-12,4.390625
+4691,XOM,1980-09-15,4.390625
+4692,XOM,1980-09-16,4.359375
+4693,XOM,1980-09-17,4.351562976837158
+4694,XOM,1980-09-18,4.34375
+4695,XOM,1980-09-19,4.28125
+4696,XOM,1980-09-22,4.304687976837158
+4697,XOM,1980-09-23,4.3125
+4698,XOM,1980-09-24,4.445312976837158
+4699,XOM,1980-09-25,4.453125
+4700,XOM,1980-09-26,4.390625
+4701,XOM,1980-09-29,4.28125
+4702,XOM,1980-09-30,4.359375
+4703,XOM,1980-10-01,4.492187976837158
+4704,XOM,1980-10-02,4.585937976837158
+4705,XOM,1980-10-03,4.5625
+4706,XOM,1980-10-06,4.703125
+4707,XOM,1980-10-07,4.6875
+4708,XOM,1980-10-08,4.71875
+4709,XOM,1980-10-09,4.703125
+4710,XOM,1980-10-10,4.6875
+4711,XOM,1980-10-13,4.796875
+4712,XOM,1980-10-14,4.820312976837158
+4713,XOM,1980-10-15,4.960937976837158
+4714,XOM,1980-10-16,4.898437976837158
+4715,XOM,1980-10-17,4.90625
+4716,XOM,1980-10-20,4.984375
+4717,XOM,1980-10-21,4.921875
+4718,XOM,1980-10-22,4.898437976837158
+4719,XOM,1980-10-23,4.867187976837158
+4720,XOM,1980-10-24,4.875
+4721,XOM,1980-10-27,4.828125
+4722,XOM,1980-10-28,4.84375
+4723,XOM,1980-10-29,4.789062976837158
+4724,XOM,1980-10-30,4.726562976837158
+4725,XOM,1980-10-31,4.757812976837158
+4726,XOM,1980-11-03,4.921875
+4727,XOM,1980-11-05,5.0
+4728,XOM,1980-11-06,4.953125
+4729,XOM,1980-11-07,4.945312976837158
+4730,XOM,1980-11-10,5.0
+4731,XOM,1980-11-11,5.078125
+4732,XOM,1980-11-12,5.078125
+4733,XOM,1980-11-13,5.140625
+4734,XOM,1980-11-14,5.171875
+4735,XOM,1980-11-17,5.226562976837158
+4736,XOM,1980-11-18,5.328125
+4737,XOM,1980-11-19,5.421875
+4738,XOM,1980-11-20,5.46875
+4739,XOM,1980-11-21,5.484375
+4740,XOM,1980-11-24,5.414062976837158
+4741,XOM,1980-11-25,5.367187976837158
+4742,XOM,1980-11-26,5.421875
+4743,XOM,1980-11-28,5.492187976837158
+4744,XOM,1980-12-01,5.375
+4745,XOM,1980-12-02,5.289062976837158
+4746,XOM,1980-12-03,5.25
+4747,XOM,1980-12-04,5.148437976837158
+4748,XOM,1980-12-05,5.007812976837158
+4749,XOM,1980-12-08,4.90625
+4750,XOM,1980-12-09,4.960937976837158
+4751,XOM,1980-12-10,4.984375
+4752,XOM,1980-12-11,4.851562976837158
+4753,XOM,1980-12-12,4.921875
+4754,XOM,1980-12-15,4.945312976837158
+4755,XOM,1980-12-16,5.101562976837158
+4756,XOM,1980-12-17,5.273437976837158
+4757,XOM,1980-12-18,5.210937976837158
+4758,XOM,1980-12-19,5.140625
+4759,XOM,1980-12-22,5.109375
+4760,XOM,1980-12-23,5.023437976837158
+4761,XOM,1980-12-24,5.023437976837158
+4762,XOM,1980-12-26,5.054687976837158
+4763,XOM,1980-12-29,5.015625
+4764,XOM,1980-12-30,5.046875
+4765,XOM,1980-12-31,5.039062976837158
+4766,XOM,1981-01-02,5.070312976837158
+4767,XOM,1981-01-05,5.070312976837158
+4768,XOM,1981-01-06,5.03125
+4769,XOM,1981-01-07,4.9375
+4770,XOM,1981-01-08,4.789062976837158
+4771,XOM,1981-01-09,4.835937976837158
+4772,XOM,1981-01-12,4.851562976837158
+4773,XOM,1981-01-13,4.953125
+4774,XOM,1981-01-14,4.898437976837158
+4775,XOM,1981-01-15,4.992187976837158
+4776,XOM,1981-01-16,5.0
+4777,XOM,1981-01-19,4.984375
+4778,XOM,1981-01-20,4.890625
+4779,XOM,1981-01-21,4.859375
+4780,XOM,1981-01-22,4.804687976837158
+4781,XOM,1981-01-23,4.757812976837158
+4782,XOM,1981-01-26,4.765625
+4783,XOM,1981-01-27,4.851562976837158
+4784,XOM,1981-01-28,4.789062976837158
+4785,XOM,1981-01-29,4.84375
+4786,XOM,1981-01-30,4.859375
+4787,XOM,1981-02-02,4.742187976837158
+4788,XOM,1981-02-03,4.710937976837158
+4789,XOM,1981-02-04,4.671875
+4790,XOM,1981-02-05,4.695312976837158
+4791,XOM,1981-02-06,4.671875
+4792,XOM,1981-02-09,4.570312976837158
+4793,XOM,1981-02-10,4.546875
+4794,XOM,1981-02-11,4.453125
+4795,XOM,1981-02-12,4.492187976837158
+4796,XOM,1981-02-13,4.460937976837158
+4797,XOM,1981-02-17,4.5625
+4798,XOM,1981-02-18,4.539062976837158
+4799,XOM,1981-02-19,4.4375
+4800,XOM,1981-02-20,4.40625
+4801,XOM,1981-02-23,4.414062976837158
+4802,XOM,1981-02-24,4.414062976837158
+4803,XOM,1981-02-25,4.476562976837158
+4804,XOM,1981-02-26,4.453125
+4805,XOM,1981-02-27,4.5
+4806,XOM,1981-03-02,4.546875
+4807,XOM,1981-03-03,4.484375
+4808,XOM,1981-03-04,4.453125
+4809,XOM,1981-03-05,4.351562976837158
+4810,XOM,1981-03-06,4.3125
+4811,XOM,1981-03-09,4.359375
+4812,XOM,1981-03-10,4.398437976837158
+4813,XOM,1981-03-11,4.359375
+4814,XOM,1981-03-12,4.484375
+4815,XOM,1981-03-13,4.382812976837158
+4816,XOM,1981-03-16,4.421875
+4817,XOM,1981-03-17,4.367187976837158
+4818,XOM,1981-03-18,4.34375
+4819,XOM,1981-03-19,4.25
+4820,XOM,1981-03-20,4.304687976837158
+4821,XOM,1981-03-23,4.421875
+4822,XOM,1981-03-24,4.421875
+4823,XOM,1981-03-25,4.484375
+4824,XOM,1981-03-26,4.390625
+4825,XOM,1981-03-27,4.34375
+4826,XOM,1981-03-30,4.3125
+4827,XOM,1981-03-31,4.289062976837158
+4828,XOM,1981-04-01,4.304687976837158
+4829,XOM,1981-04-02,4.273437976837158
+4830,XOM,1981-04-03,4.257812976837158
+4831,XOM,1981-04-06,4.257812976837158
+4832,XOM,1981-04-07,4.257812976837158
+4833,XOM,1981-04-08,4.296875
+4834,XOM,1981-04-09,4.242187976837158
+4835,XOM,1981-04-10,4.234375
+4836,XOM,1981-04-13,4.1875
+4837,XOM,1981-04-14,4.179687976837158
+4838,XOM,1981-04-15,4.21875
+4839,XOM,1981-04-16,4.226562976837158
+4840,XOM,1981-04-20,4.226562976837158
+4841,XOM,1981-04-21,4.1875
+4842,XOM,1981-04-22,4.203125
+4843,XOM,1981-04-23,4.140625
+4844,XOM,1981-04-24,4.21875
+4845,XOM,1981-04-27,4.28125
+4846,XOM,1981-04-28,4.28125
+4847,XOM,1981-04-29,4.273437976837158
+4848,XOM,1981-04-30,4.28125
+4849,XOM,1981-05-01,4.296875
+4850,XOM,1981-05-04,4.234375
+4851,XOM,1981-05-05,4.257812976837158
+4852,XOM,1981-05-06,4.25
+4853,XOM,1981-05-07,4.257812976837158
+4854,XOM,1981-05-08,4.25
+4855,XOM,1981-05-11,4.0625
+4856,XOM,1981-05-12,4.0625
+4857,XOM,1981-05-13,4.0
+4858,XOM,1981-05-14,4.023437976837158
+4859,XOM,1981-05-15,4.03125
+4860,XOM,1981-05-18,4.101562976837158
+4861,XOM,1981-05-19,4.054687976837158
+4862,XOM,1981-05-20,4.054687976837158
+4863,XOM,1981-05-21,4.03125
+4864,XOM,1981-05-22,4.023437976837158
+4865,XOM,1981-05-26,4.179687976837158
+4866,XOM,1981-05-27,4.210937976837158
+4867,XOM,1981-05-28,4.125
+4868,XOM,1981-05-29,4.046875
+4869,XOM,1981-06-01,4.070312976837158
+4870,XOM,1981-06-02,4.0625
+4871,XOM,1981-06-03,4.0625
+4872,XOM,1981-06-04,4.085937976837158
+4873,XOM,1981-06-05,4.1875
+4874,XOM,1981-06-08,4.148437976837158
+4875,XOM,1981-06-09,4.164062976837158
+4876,XOM,1981-06-10,4.234375
+4877,XOM,1981-06-11,4.265625
+4878,XOM,1981-06-12,4.203125
+4879,XOM,1981-06-15,4.265625
+4880,XOM,1981-06-16,4.234375
+4881,XOM,1981-06-17,4.421875
+4882,XOM,1981-06-18,4.375
+4883,XOM,1981-06-19,4.421875
+4884,XOM,1981-06-22,4.421875
+4885,XOM,1981-06-23,4.375
+4886,XOM,1981-06-24,4.34375
+4887,XOM,1981-06-25,4.390625
+4888,XOM,1981-06-26,4.34375
+4889,XOM,1981-06-29,4.3125
+4890,XOM,1981-06-30,4.28125
+4891,XOM,1981-07-01,4.265625
+4892,XOM,1981-07-02,4.203125
+4893,XOM,1981-07-06,4.21875
+4894,XOM,1981-07-07,4.296875
+4895,XOM,1981-07-08,4.328125
+4896,XOM,1981-07-09,4.328125
+4897,XOM,1981-07-10,4.296875
+4898,XOM,1981-07-13,4.296875
+4899,XOM,1981-07-14,4.296875
+4900,XOM,1981-07-15,4.25
+4901,XOM,1981-07-16,4.296875
+4902,XOM,1981-07-17,4.28125
+4903,XOM,1981-07-20,4.25
+4904,XOM,1981-07-21,4.1875
+4905,XOM,1981-07-22,4.203125
+4906,XOM,1981-07-23,4.28125
+4907,XOM,1981-07-24,4.34375
+4908,XOM,1981-07-27,4.4375
+4909,XOM,1981-07-28,4.390625
+4910,XOM,1981-07-29,4.359375
+4911,XOM,1981-07-30,4.359375
+4912,XOM,1981-07-31,4.359375
+4913,XOM,1981-08-03,4.359375
+4914,XOM,1981-08-04,4.390625
+4915,XOM,1981-08-05,4.453125
+4916,XOM,1981-08-06,4.453125
+4917,XOM,1981-08-07,4.375
+4918,XOM,1981-08-10,4.40625
+4919,XOM,1981-08-11,4.4375
+4920,XOM,1981-08-12,4.390625
+4921,XOM,1981-08-13,4.359375
+4922,XOM,1981-08-14,4.390625
+4923,XOM,1981-08-17,4.34375
+4924,XOM,1981-08-18,4.34375
+4925,XOM,1981-08-19,4.328125
+4926,XOM,1981-08-20,4.359375
+4927,XOM,1981-08-21,4.28125
+4928,XOM,1981-08-24,4.15625
+4929,XOM,1981-08-25,4.125
+4930,XOM,1981-08-26,4.140625
+4931,XOM,1981-08-27,4.125
+4932,XOM,1981-08-28,4.125
+4933,XOM,1981-08-31,4.0625
+4934,XOM,1981-09-01,4.125
+4935,XOM,1981-09-02,4.109375
+4936,XOM,1981-09-03,4.09375
+4937,XOM,1981-09-04,4.015625
+4938,XOM,1981-09-08,3.953125
+4939,XOM,1981-09-09,3.984375
+4940,XOM,1981-09-10,4.109375
+4941,XOM,1981-09-11,4.203125
+4942,XOM,1981-09-14,4.125
+4943,XOM,1981-09-15,3.984375
+4944,XOM,1981-09-16,3.984375
+4945,XOM,1981-09-17,3.953125
+4946,XOM,1981-09-18,3.890625
+4947,XOM,1981-09-21,3.9375
+4948,XOM,1981-09-22,3.875
+4949,XOM,1981-09-23,3.859375
+4950,XOM,1981-09-24,3.796875
+4951,XOM,1981-09-25,3.75
+4952,XOM,1981-09-28,3.875
+4953,XOM,1981-09-29,3.90625
+4954,XOM,1981-09-30,3.890625
+4955,XOM,1981-10-01,3.84375
+4956,XOM,1981-10-02,3.890625
+4957,XOM,1981-10-05,3.84375
+4958,XOM,1981-10-06,3.84375
+4959,XOM,1981-10-07,3.84375
+4960,XOM,1981-10-08,3.84375
+4961,XOM,1981-10-09,3.8125
+4962,XOM,1981-10-12,3.859375
+4963,XOM,1981-10-13,3.8125
+4964,XOM,1981-10-14,3.75
+4965,XOM,1981-10-15,3.78125
+4966,XOM,1981-10-16,3.765625
+4967,XOM,1981-10-19,3.796875
+4968,XOM,1981-10-20,3.828125
+4969,XOM,1981-10-21,3.8125
+4970,XOM,1981-10-22,3.8125
+4971,XOM,1981-10-23,3.765625
+4972,XOM,1981-10-26,3.75
+4973,XOM,1981-10-27,3.796875
+4974,XOM,1981-10-28,3.828125
+4975,XOM,1981-10-29,3.8125
+4976,XOM,1981-10-30,3.796875
+4977,XOM,1981-11-02,3.8125
+4978,XOM,1981-11-03,3.921875
+4979,XOM,1981-11-04,3.9375
+4980,XOM,1981-11-05,3.828125
+4981,XOM,1981-11-06,3.765625
+4982,XOM,1981-11-09,3.796875
+4983,XOM,1981-11-10,3.796875
+4984,XOM,1981-11-11,3.75
+4985,XOM,1981-11-12,3.828125
+4986,XOM,1981-11-13,3.8125
+4987,XOM,1981-11-16,3.828125
+4988,XOM,1981-11-17,3.859375
+4989,XOM,1981-11-18,3.875
+4990,XOM,1981-11-19,3.890625
+4991,XOM,1981-11-20,3.953125
+4992,XOM,1981-11-23,3.953125
+4993,XOM,1981-11-24,4.03125
+4994,XOM,1981-11-25,4.046875
+4995,XOM,1981-11-27,4.0625
+4996,XOM,1981-11-30,4.09375
+4997,XOM,1981-12-01,4.109375
+4998,XOM,1981-12-02,4.0625
+4999,XOM,1981-12-03,4.078125
+5000,XOM,1981-12-04,4.09375
+5001,XOM,1981-12-07,4.046875
+5002,XOM,1981-12-08,3.953125
+5003,XOM,1981-12-09,3.96875
+5004,XOM,1981-12-10,3.96875
+5005,XOM,1981-12-11,3.90625
+5006,XOM,1981-12-14,3.875
+5007,XOM,1981-12-15,3.859375
+5008,XOM,1981-12-16,3.859375
+5009,XOM,1981-12-17,3.84375
+5010,XOM,1981-12-18,3.859375
+5011,XOM,1981-12-21,3.875
+5012,XOM,1981-12-22,3.859375
+5013,XOM,1981-12-23,3.859375
+5014,XOM,1981-12-24,3.84375
+5015,XOM,1981-12-28,3.84375
+5016,XOM,1981-12-29,3.875
+5017,XOM,1981-12-30,3.890625
+5018,XOM,1981-12-31,3.90625
+5019,XOM,1982-01-04,3.859375
+5020,XOM,1982-01-05,3.796875
+5021,XOM,1982-01-06,3.796875
+5022,XOM,1982-01-07,3.796875
+5023,XOM,1982-01-08,3.78125
+5024,XOM,1982-01-11,3.734375
+5025,XOM,1982-01-12,3.75
+5026,XOM,1982-01-13,3.765625
+5027,XOM,1982-01-14,3.765625
+5028,XOM,1982-01-15,3.75
+5029,XOM,1982-01-18,3.75
+5030,XOM,1982-01-19,3.75
+5031,XOM,1982-01-20,3.671875
+5032,XOM,1982-01-21,3.734375
+5033,XOM,1982-01-22,3.75
+5034,XOM,1982-01-25,3.734375
+5035,XOM,1982-01-26,3.734375
+5036,XOM,1982-01-27,3.75
+5037,XOM,1982-01-28,3.796875
+5038,XOM,1982-01-29,3.828125
+5039,XOM,1982-02-01,3.765625
+5040,XOM,1982-02-02,3.796875
+5041,XOM,1982-02-03,3.65625
+5042,XOM,1982-02-04,3.640625
+5043,XOM,1982-02-05,3.625
+5044,XOM,1982-02-08,3.5625
+5045,XOM,1982-02-09,3.578125
+5046,XOM,1982-02-10,3.625
+5047,XOM,1982-02-11,3.609375
+5048,XOM,1982-02-12,3.609375
+5049,XOM,1982-02-16,3.5625
+5050,XOM,1982-02-17,3.5625
+5051,XOM,1982-02-18,3.5625
+5052,XOM,1982-02-19,3.578125
+5053,XOM,1982-02-22,3.53125
+5054,XOM,1982-02-23,3.53125
+5055,XOM,1982-02-24,3.578125
+5056,XOM,1982-02-25,3.546875
+5057,XOM,1982-02-26,3.59375
+5058,XOM,1982-03-01,3.578125
+5059,XOM,1982-03-02,3.546875
+5060,XOM,1982-03-03,3.484375
+5061,XOM,1982-03-04,3.46875
+5062,XOM,1982-03-05,3.515625
+5063,XOM,1982-03-08,3.515625
+5064,XOM,1982-03-09,3.578125
+5065,XOM,1982-03-10,3.625
+5066,XOM,1982-03-11,3.65625
+5067,XOM,1982-03-12,3.625
+5068,XOM,1982-03-15,3.671875
+5069,XOM,1982-03-16,3.640625
+5070,XOM,1982-03-17,3.625
+5071,XOM,1982-03-18,3.640625
+5072,XOM,1982-03-19,3.59375
+5073,XOM,1982-03-22,3.609375
+5074,XOM,1982-03-23,3.59375
+5075,XOM,1982-03-24,3.59375
+5076,XOM,1982-03-25,3.609375
+5077,XOM,1982-03-26,3.53125
+5078,XOM,1982-03-29,3.53125
+5079,XOM,1982-03-30,3.546875
+5080,XOM,1982-03-31,3.515625
+5081,XOM,1982-04-01,3.5625
+5082,XOM,1982-04-02,3.59375
+5083,XOM,1982-04-05,3.546875
+5084,XOM,1982-04-06,3.546875
+5085,XOM,1982-04-07,3.5625
+5086,XOM,1982-04-08,3.5625
+5087,XOM,1982-04-12,3.5625
+5088,XOM,1982-04-13,3.5625
+5089,XOM,1982-04-14,3.53125
+5090,XOM,1982-04-15,3.53125
+5091,XOM,1982-04-16,3.53125
+5092,XOM,1982-04-19,3.515625
+5093,XOM,1982-04-20,3.5
+5094,XOM,1982-04-21,3.46875
+5095,XOM,1982-04-22,3.515625
+5096,XOM,1982-04-23,3.59375
+5097,XOM,1982-04-26,3.5625
+5098,XOM,1982-04-27,3.546875
+5099,XOM,1982-04-28,3.5625
+5100,XOM,1982-04-29,3.546875
+5101,XOM,1982-04-30,3.53125
+5102,XOM,1982-05-03,3.546875
+5103,XOM,1982-05-04,3.578125
+5104,XOM,1982-05-05,3.59375
+5105,XOM,1982-05-06,3.6875
+5106,XOM,1982-05-07,3.625
+5107,XOM,1982-05-10,3.640625
+5108,XOM,1982-05-11,3.6875
+5109,XOM,1982-05-12,3.671875
+5110,XOM,1982-05-13,3.625
+5111,XOM,1982-05-14,3.625
+5112,XOM,1982-05-17,3.59375
+5113,XOM,1982-05-18,3.546875
+5114,XOM,1982-05-19,3.546875
+5115,XOM,1982-05-20,3.53125
+5116,XOM,1982-05-21,3.546875
+5117,XOM,1982-05-24,3.53125
+5118,XOM,1982-05-25,3.53125
+5119,XOM,1982-05-26,3.484375
+5120,XOM,1982-05-27,3.515625
+5121,XOM,1982-05-28,3.5
+5122,XOM,1982-06-01,3.5
+5123,XOM,1982-06-02,3.5
+5124,XOM,1982-06-03,3.53125
+5125,XOM,1982-06-04,3.484375
+5126,XOM,1982-06-07,3.484375
+5127,XOM,1982-06-08,3.484375
+5128,XOM,1982-06-09,3.484375
+5129,XOM,1982-06-10,3.5
+5130,XOM,1982-06-11,3.515625
+5131,XOM,1982-06-14,3.46875
+5132,XOM,1982-06-15,3.4375
+5133,XOM,1982-06-16,3.390625
+5134,XOM,1982-06-17,3.390625
+5135,XOM,1982-06-18,3.40625
+5136,XOM,1982-06-21,3.40625
+5137,XOM,1982-06-22,3.40625
+5138,XOM,1982-06-23,3.4375
+5139,XOM,1982-06-24,3.421875
+5140,XOM,1982-06-25,3.421875
+5141,XOM,1982-06-28,3.453125
+5142,XOM,1982-06-29,3.5
+5143,XOM,1982-06-30,3.46875
+5144,XOM,1982-07-01,3.40625
+5145,XOM,1982-07-02,3.390625
+5146,XOM,1982-07-06,3.359375
+5147,XOM,1982-07-07,3.375
+5148,XOM,1982-07-08,3.328125
+5149,XOM,1982-07-09,3.359375
+5150,XOM,1982-07-12,3.3125
+5151,XOM,1982-07-13,3.3125
+5152,XOM,1982-07-14,3.3125
+5153,XOM,1982-07-15,3.328125
+5154,XOM,1982-07-16,3.359375
+5155,XOM,1982-07-19,3.328125
+5156,XOM,1982-07-20,3.328125
+5157,XOM,1982-07-21,3.328125
+5158,XOM,1982-07-22,3.375
+5159,XOM,1982-07-23,3.3125
+5160,XOM,1982-07-26,3.34375
+5161,XOM,1982-07-27,3.328125
+5162,XOM,1982-07-28,3.28125
+5163,XOM,1982-07-29,3.28125
+5164,XOM,1982-07-30,3.25
+5165,XOM,1982-08-02,3.328125
+5166,XOM,1982-08-03,3.3125
+5167,XOM,1982-08-04,3.265625
+5168,XOM,1982-08-05,3.28125
+5169,XOM,1982-08-06,3.28125
+5170,XOM,1982-08-09,3.1875
+5171,XOM,1982-08-10,3.171875
+5172,XOM,1982-08-11,3.15625
+5173,XOM,1982-08-12,3.125
+5174,XOM,1982-08-13,3.171875
+5175,XOM,1982-08-16,3.15625
+5176,XOM,1982-08-17,3.34375
+5177,XOM,1982-08-18,3.359375
+5178,XOM,1982-08-19,3.390625
+5179,XOM,1982-08-20,3.421875
+5180,XOM,1982-08-23,3.515625
+5181,XOM,1982-08-24,3.46875
+5182,XOM,1982-08-25,3.625
+5183,XOM,1982-08-26,3.625
+5184,XOM,1982-08-27,3.546875
+5185,XOM,1982-08-30,3.515625
+5186,XOM,1982-08-31,3.5625
+5187,XOM,1982-09-01,3.46875
+5188,XOM,1982-09-02,3.515625
+5189,XOM,1982-09-03,3.609375
+5190,XOM,1982-09-07,3.609375
+5191,XOM,1982-09-08,3.671875
+5192,XOM,1982-09-09,3.6875
+5193,XOM,1982-09-10,3.6875
+5194,XOM,1982-09-13,3.671875
+5195,XOM,1982-09-14,3.59375
+5196,XOM,1982-09-15,3.609375
+5197,XOM,1982-09-16,3.578125
+5198,XOM,1982-09-17,3.515625
+5199,XOM,1982-09-20,3.515625
+5200,XOM,1982-09-21,3.53125
+5201,XOM,1982-09-22,3.46875
+5202,XOM,1982-09-23,3.484375
+5203,XOM,1982-09-24,3.484375
+5204,XOM,1982-09-27,3.46875
+5205,XOM,1982-09-28,3.484375
+5206,XOM,1982-09-29,3.484375
+5207,XOM,1982-09-30,3.5
+5208,XOM,1982-10-01,3.484375
+5209,XOM,1982-10-04,3.484375
+5210,XOM,1982-10-05,3.46875
+5211,XOM,1982-10-06,3.53125
+5212,XOM,1982-10-07,3.625
+5213,XOM,1982-10-08,3.65625
+5214,XOM,1982-10-11,3.828125
+5215,XOM,1982-10-12,3.84375
+5216,XOM,1982-10-13,3.953125
+5217,XOM,1982-10-14,3.9375
+5218,XOM,1982-10-15,3.84375
+5219,XOM,1982-10-18,3.921875
+5220,XOM,1982-10-19,3.890625
+5221,XOM,1982-10-20,3.953125
+5222,XOM,1982-10-21,3.921875
+5223,XOM,1982-10-22,3.9375
+5224,XOM,1982-10-25,3.734375
+5225,XOM,1982-10-26,3.75
+5226,XOM,1982-10-27,3.75
+5227,XOM,1982-10-28,3.6875
+5228,XOM,1982-10-29,3.703125
+5229,XOM,1982-11-01,3.75
+5230,XOM,1982-11-02,3.796875
+5231,XOM,1982-11-03,3.890625
+5232,XOM,1982-11-04,3.9375
+5233,XOM,1982-11-05,3.8125
+5234,XOM,1982-11-08,3.765625
+5235,XOM,1982-11-09,3.765625
+5236,XOM,1982-11-10,3.765625
+5237,XOM,1982-11-11,3.75
+5238,XOM,1982-11-12,3.671875
+5239,XOM,1982-11-15,3.578125
+5240,XOM,1982-11-16,3.53125
+5241,XOM,1982-11-17,3.625
+5242,XOM,1982-11-18,3.640625
+5243,XOM,1982-11-19,3.59375
+5244,XOM,1982-11-22,3.59375
+5245,XOM,1982-11-23,3.53125
+5246,XOM,1982-11-24,3.53125
+5247,XOM,1982-11-26,3.546875
+5248,XOM,1982-11-29,3.484375
+5249,XOM,1982-11-30,3.5
+5250,XOM,1982-12-01,3.484375
+5251,XOM,1982-12-02,3.484375
+5252,XOM,1982-12-03,3.484375
+5253,XOM,1982-12-06,3.46875
+5254,XOM,1982-12-07,3.484375
+5255,XOM,1982-12-08,3.46875
+5256,XOM,1982-12-09,3.5625
+5257,XOM,1982-12-10,3.65625
+5258,XOM,1982-12-13,3.671875
+5259,XOM,1982-12-14,3.625
+5260,XOM,1982-12-15,3.5625
+5261,XOM,1982-12-16,3.53125
+5262,XOM,1982-12-17,3.53125
+5263,XOM,1982-12-20,3.484375
+5264,XOM,1982-12-21,3.515625
+5265,XOM,1982-12-22,3.515625
+5266,XOM,1982-12-23,3.5
+5267,XOM,1982-12-27,3.640625
+5268,XOM,1982-12-28,3.640625
+5269,XOM,1982-12-29,3.703125
+5270,XOM,1982-12-30,3.734375
+5271,XOM,1982-12-31,3.71875
+5272,XOM,1983-01-03,3.625
+5273,XOM,1983-01-04,3.75
+5274,XOM,1983-01-05,3.8125
+5275,XOM,1983-01-06,3.890625
+5276,XOM,1983-01-07,3.796875
+5277,XOM,1983-01-10,3.859375
+5278,XOM,1983-01-11,3.796875
+5279,XOM,1983-01-12,3.84375
+5280,XOM,1983-01-13,3.8125
+5281,XOM,1983-01-14,3.8125
+5282,XOM,1983-01-17,3.8125
+5283,XOM,1983-01-18,3.8125
+5284,XOM,1983-01-19,3.84375
+5285,XOM,1983-01-20,3.890625
+5286,XOM,1983-01-21,3.84375
+5287,XOM,1983-01-24,3.71875
+5288,XOM,1983-01-25,3.734375
+5289,XOM,1983-01-26,3.703125
+5290,XOM,1983-01-27,3.734375
+5291,XOM,1983-01-28,3.75
+5292,XOM,1983-01-31,3.765625
+5293,XOM,1983-02-01,3.75
+5294,XOM,1983-02-02,3.703125
+5295,XOM,1983-02-03,3.765625
+5296,XOM,1983-02-04,3.703125
+5297,XOM,1983-02-07,3.75
+5298,XOM,1983-02-08,3.703125
+5299,XOM,1983-02-09,3.671875
+5300,XOM,1983-02-10,3.78125
+5301,XOM,1983-02-11,3.75
+5302,XOM,1983-02-14,3.71875
+5303,XOM,1983-02-15,3.71875
+5304,XOM,1983-02-16,3.6875
+5305,XOM,1983-02-17,3.65625
+5306,XOM,1983-02-18,3.6875
+5307,XOM,1983-02-22,3.5625
+5308,XOM,1983-02-23,3.59375
+5309,XOM,1983-02-24,3.65625
+5310,XOM,1983-02-25,3.71875
+5311,XOM,1983-02-28,3.65625
+5312,XOM,1983-03-01,3.75
+5313,XOM,1983-03-02,3.859375
+5314,XOM,1983-03-03,3.890625
+5315,XOM,1983-03-04,3.859375
+5316,XOM,1983-03-07,3.875
+5317,XOM,1983-03-08,3.796875
+5318,XOM,1983-03-09,3.84375
+5319,XOM,1983-03-10,3.84375
+5320,XOM,1983-03-11,3.875
+5321,XOM,1983-03-14,3.84375
+5322,XOM,1983-03-15,3.84375
+5323,XOM,1983-03-16,3.78125
+5324,XOM,1983-03-17,3.78125
+5325,XOM,1983-03-18,3.78125
+5326,XOM,1983-03-21,3.796875
+5327,XOM,1983-03-22,3.71875
+5328,XOM,1983-03-23,3.75
+5329,XOM,1983-03-24,3.765625
+5330,XOM,1983-03-25,3.734375
+5331,XOM,1983-03-28,3.734375
+5332,XOM,1983-03-29,3.765625
+5333,XOM,1983-03-30,3.796875
+5334,XOM,1983-03-31,3.859375
+5335,XOM,1983-04-04,3.875
+5336,XOM,1983-04-05,3.8125
+5337,XOM,1983-04-06,3.8125
+5338,XOM,1983-04-07,3.875
+5339,XOM,1983-04-08,3.9375
+5340,XOM,1983-04-11,4.0
+5341,XOM,1983-04-12,4.015625
+5342,XOM,1983-04-13,4.078125
+5343,XOM,1983-04-14,4.125
+5344,XOM,1983-04-15,4.125
+5345,XOM,1983-04-18,4.171875
+5346,XOM,1983-04-19,4.140625
+5347,XOM,1983-04-20,4.171875
+5348,XOM,1983-04-21,4.109375
+5349,XOM,1983-04-22,4.15625
+5350,XOM,1983-04-25,4.140625
+5351,XOM,1983-04-26,4.265625
+5352,XOM,1983-04-27,4.28125
+5353,XOM,1983-04-28,4.375
+5354,XOM,1983-04-29,4.421875
+5355,XOM,1983-05-02,4.46875
+5356,XOM,1983-05-03,4.40625
+5357,XOM,1983-05-04,4.4375
+5358,XOM,1983-05-05,4.359375
+5359,XOM,1983-05-06,4.40625
+5360,XOM,1983-05-09,4.34375
+5361,XOM,1983-05-10,4.359375
+5362,XOM,1983-05-11,4.328125
+5363,XOM,1983-05-12,4.28125
+5364,XOM,1983-05-13,4.265625
+5365,XOM,1983-05-16,4.265625
+5366,XOM,1983-05-17,4.21875
+5367,XOM,1983-05-18,4.21875
+5368,XOM,1983-05-19,4.140625
+5369,XOM,1983-05-20,4.1875
+5370,XOM,1983-05-23,4.3125
+5371,XOM,1983-05-24,4.375
+5372,XOM,1983-05-25,4.34375
+5373,XOM,1983-05-26,4.3125
+5374,XOM,1983-05-27,4.28125
+5375,XOM,1983-05-31,4.21875
+5376,XOM,1983-06-01,4.21875
+5377,XOM,1983-06-02,4.1875
+5378,XOM,1983-06-03,4.234375
+5379,XOM,1983-06-06,4.234375
+5380,XOM,1983-06-07,4.140625
+5381,XOM,1983-06-08,4.125
+5382,XOM,1983-06-09,4.15625
+5383,XOM,1983-06-10,4.171875
+5384,XOM,1983-06-13,4.25
+5385,XOM,1983-06-14,4.265625
+5386,XOM,1983-06-15,4.234375
+5387,XOM,1983-06-16,4.3125
+5388,XOM,1983-06-17,4.328125
+5389,XOM,1983-06-20,4.328125
+5390,XOM,1983-06-21,4.34375
+5391,XOM,1983-06-22,4.3125
+5392,XOM,1983-06-23,4.28125
+5393,XOM,1983-06-24,4.28125
+5394,XOM,1983-06-27,4.234375
+5395,XOM,1983-06-28,4.1875
+5396,XOM,1983-06-29,4.21875
+5397,XOM,1983-06-30,4.21875
+5398,XOM,1983-07-01,4.28125
+5399,XOM,1983-07-05,4.28125
+5400,XOM,1983-07-06,4.34375
+5401,XOM,1983-07-07,4.34375
+5402,XOM,1983-07-08,4.28125
+5403,XOM,1983-07-11,4.359375
+5404,XOM,1983-07-12,4.25
+5405,XOM,1983-07-13,4.296875
+5406,XOM,1983-07-14,4.328125
+5407,XOM,1983-07-15,4.28125
+5408,XOM,1983-07-18,4.296875
+5409,XOM,1983-07-19,4.3125
+5410,XOM,1983-07-20,4.390625
+5411,XOM,1983-07-21,4.375
+5412,XOM,1983-07-22,4.375
+5413,XOM,1983-07-25,4.421875
+5414,XOM,1983-07-26,4.453125
+5415,XOM,1983-07-27,4.5
+5416,XOM,1983-07-28,4.515625
+5417,XOM,1983-07-29,4.484375
+5418,XOM,1983-08-01,4.5625
+5419,XOM,1983-08-02,4.59375
+5420,XOM,1983-08-03,4.625
+5421,XOM,1983-08-04,4.609375
+5422,XOM,1983-08-05,4.65625
+5423,XOM,1983-08-08,4.625
+5424,XOM,1983-08-09,4.5
+5425,XOM,1983-08-10,4.609375
+5426,XOM,1983-08-11,4.578125
+5427,XOM,1983-08-12,4.609375
+5428,XOM,1983-08-15,4.703125
+5429,XOM,1983-08-16,4.75
+5430,XOM,1983-08-17,4.859375
+5431,XOM,1983-08-18,4.765625
+5432,XOM,1983-08-19,4.8125
+5433,XOM,1983-08-22,4.859375
+5434,XOM,1983-08-23,4.796875
+5435,XOM,1983-08-24,4.734375
+5436,XOM,1983-08-25,4.6875
+5437,XOM,1983-08-26,4.703125
+5438,XOM,1983-08-29,4.671875
+5439,XOM,1983-08-30,4.71875
+5440,XOM,1983-08-31,4.75
+5441,XOM,1983-09-01,4.734375
+5442,XOM,1983-09-02,4.6875
+5443,XOM,1983-09-06,4.765625
+5444,XOM,1983-09-07,4.828125
+5445,XOM,1983-09-08,4.8125
+5446,XOM,1983-09-09,4.890625
+5447,XOM,1983-09-12,4.796875
+5448,XOM,1983-09-13,4.796875
+5449,XOM,1983-09-14,4.8125
+5450,XOM,1983-09-15,4.75
+5451,XOM,1983-09-16,4.75
+5452,XOM,1983-09-19,4.765625
+5453,XOM,1983-09-20,4.71875
+5454,XOM,1983-09-21,4.6875
+5455,XOM,1983-09-22,4.8125
+5456,XOM,1983-09-23,4.703125
+5457,XOM,1983-09-26,4.65625
+5458,XOM,1983-09-27,4.625
+5459,XOM,1983-09-28,4.609375
+5460,XOM,1983-09-29,4.640625
+5461,XOM,1983-09-30,4.5625
+5462,XOM,1983-10-03,4.578125
+5463,XOM,1983-10-04,4.546875
+5464,XOM,1983-10-05,4.578125
+5465,XOM,1983-10-06,4.640625
+5466,XOM,1983-10-07,4.640625
+5467,XOM,1983-10-10,4.78125
+5468,XOM,1983-10-11,4.75
+5469,XOM,1983-10-12,4.8125
+5470,XOM,1983-10-13,4.8125
+5471,XOM,1983-10-14,4.859375
+5472,XOM,1983-10-17,4.875
+5473,XOM,1983-10-18,4.890625
+5474,XOM,1983-10-19,4.875
+5475,XOM,1983-10-20,4.90625
+5476,XOM,1983-10-21,4.859375
+5477,XOM,1983-10-24,4.90625
+5478,XOM,1983-10-25,4.890625
+5479,XOM,1983-10-26,4.828125
+5480,XOM,1983-10-27,4.796875
+5481,XOM,1983-10-28,4.78125
+5482,XOM,1983-10-31,4.78125
+5483,XOM,1983-11-01,4.875
+5484,XOM,1983-11-02,4.921875
+5485,XOM,1983-11-03,4.890625
+5486,XOM,1983-11-04,4.78125
+5487,XOM,1983-11-07,4.78125
+5488,XOM,1983-11-08,4.75
+5489,XOM,1983-11-09,4.828125
+5490,XOM,1983-11-10,4.84375
+5491,XOM,1983-11-11,4.828125
+5492,XOM,1983-11-14,4.765625
+5493,XOM,1983-11-15,4.703125
+5494,XOM,1983-11-16,4.625
+5495,XOM,1983-11-17,4.71875
+5496,XOM,1983-11-18,4.609375
+5497,XOM,1983-11-21,4.640625
+5498,XOM,1983-11-22,4.6875
+5499,XOM,1983-11-23,4.75
+5500,XOM,1983-11-25,4.734375
+5501,XOM,1983-11-28,4.75
+5502,XOM,1983-11-29,4.8125
+5503,XOM,1983-11-30,4.71875
+5504,XOM,1983-12-01,4.78125
+5505,XOM,1983-12-02,4.796875
+5506,XOM,1983-12-05,4.84375
+5507,XOM,1983-12-06,4.796875
+5508,XOM,1983-12-07,4.765625
+5509,XOM,1983-12-08,4.765625
+5510,XOM,1983-12-09,4.859375
+5511,XOM,1983-12-12,4.84375
+5512,XOM,1983-12-13,4.78125
+5513,XOM,1983-12-14,4.734375
+5514,XOM,1983-12-15,4.65625
+5515,XOM,1983-12-16,4.703125
+5516,XOM,1983-12-19,4.6875
+5517,XOM,1983-12-20,4.609375
+5518,XOM,1983-12-21,4.640625
+5519,XOM,1983-12-22,4.671875
+5520,XOM,1983-12-23,4.640625
+5521,XOM,1983-12-27,4.703125
+5522,XOM,1983-12-28,4.765625
+5523,XOM,1983-12-29,4.671875
+5524,XOM,1983-12-30,4.671875
+5525,XOM,1984-01-03,4.578125
+5526,XOM,1984-01-04,4.640625
+5527,XOM,1984-01-05,4.671875
+5528,XOM,1984-01-06,4.671875
+5529,XOM,1984-01-09,4.625
+5530,XOM,1984-01-10,4.640625
+5531,XOM,1984-01-11,4.6875
+5532,XOM,1984-01-12,4.734375
+5533,XOM,1984-01-13,4.6875
+5534,XOM,1984-01-16,4.6875
+5535,XOM,1984-01-17,4.671875
+5536,XOM,1984-01-18,4.703125
+5537,XOM,1984-01-19,4.765625
+5538,XOM,1984-01-20,4.765625
+5539,XOM,1984-01-23,4.796875
+5540,XOM,1984-01-24,4.84375
+5541,XOM,1984-01-25,4.875
+5542,XOM,1984-01-26,4.84375
+5543,XOM,1984-01-27,4.890625
+5544,XOM,1984-01-30,4.9375
+5545,XOM,1984-01-31,4.96875
+5546,XOM,1984-02-01,4.984375
+5547,XOM,1984-02-02,4.9375
+5548,XOM,1984-02-03,4.921875
+5549,XOM,1984-02-06,4.71875
+5550,XOM,1984-02-07,4.65625
+5551,XOM,1984-02-08,4.609375
+5552,XOM,1984-02-09,4.546875
+5553,XOM,1984-02-10,4.59375
+5554,XOM,1984-02-13,4.59375
+5555,XOM,1984-02-14,4.609375
+5556,XOM,1984-02-15,4.640625
+5557,XOM,1984-02-16,4.609375
+5558,XOM,1984-02-17,4.65625
+5559,XOM,1984-02-21,4.734375
+5560,XOM,1984-02-22,4.796875
+5561,XOM,1984-02-23,4.765625
+5562,XOM,1984-02-24,4.78125
+5563,XOM,1984-02-27,4.9375
+5564,XOM,1984-02-28,4.875
+5565,XOM,1984-02-29,4.8125
+5566,XOM,1984-03-01,4.875
+5567,XOM,1984-03-02,4.890625
+5568,XOM,1984-03-05,4.8125
+5569,XOM,1984-03-06,4.8125
+5570,XOM,1984-03-07,4.75
+5571,XOM,1984-03-08,4.78125
+5572,XOM,1984-03-09,4.828125
+5573,XOM,1984-03-12,4.9375
+5574,XOM,1984-03-13,4.84375
+5575,XOM,1984-03-14,4.78125
+5576,XOM,1984-03-15,4.84375
+5577,XOM,1984-03-16,4.875
+5578,XOM,1984-03-19,4.828125
+5579,XOM,1984-03-20,4.796875
+5580,XOM,1984-03-21,4.734375
+5581,XOM,1984-03-22,4.703125
+5582,XOM,1984-03-23,4.75
+5583,XOM,1984-03-26,4.796875
+5584,XOM,1984-03-27,4.84375
+5585,XOM,1984-03-28,4.890625
+5586,XOM,1984-03-29,4.84375
+5587,XOM,1984-03-30,4.828125
+5588,XOM,1984-04-02,4.796875
+5589,XOM,1984-04-03,4.78125
+5590,XOM,1984-04-04,4.8125
+5591,XOM,1984-04-05,4.78125
+5592,XOM,1984-04-06,4.84375
+5593,XOM,1984-04-09,4.859375
+5594,XOM,1984-04-10,4.90625
+5595,XOM,1984-04-11,4.96875
+5596,XOM,1984-04-12,5.0
+5597,XOM,1984-04-13,5.015625
+5598,XOM,1984-04-16,5.0625
+5599,XOM,1984-04-17,5.046875
+5600,XOM,1984-04-18,5.046875
+5601,XOM,1984-04-19,5.046875
+5602,XOM,1984-04-23,5.09375
+5603,XOM,1984-04-24,5.203125
+5604,XOM,1984-04-25,5.265625
+5605,XOM,1984-04-26,5.359375
+5606,XOM,1984-04-27,5.328125
+5607,XOM,1984-04-30,5.328125
+5608,XOM,1984-05-01,5.390625
+5609,XOM,1984-05-02,5.359375
+5610,XOM,1984-05-03,5.328125
+5611,XOM,1984-05-04,5.34375
+5612,XOM,1984-05-07,5.375
+5613,XOM,1984-05-08,5.265625
+5614,XOM,1984-05-09,5.265625
+5615,XOM,1984-05-10,5.28125
+5616,XOM,1984-05-11,5.296875
+5617,XOM,1984-05-14,5.28125
+5618,XOM,1984-05-15,5.34375
+5619,XOM,1984-05-16,5.359375
+5620,XOM,1984-05-17,5.328125
+5621,XOM,1984-05-18,5.328125
+5622,XOM,1984-05-21,5.296875
+5623,XOM,1984-05-22,5.28125
+5624,XOM,1984-05-23,5.234375
+5625,XOM,1984-05-24,5.0
+5626,XOM,1984-05-25,5.140625
+5627,XOM,1984-05-29,5.171875
+5628,XOM,1984-05-30,5.046875
+5629,XOM,1984-05-31,4.984375
+5630,XOM,1984-06-01,5.046875
+5631,XOM,1984-06-04,5.078125
+5632,XOM,1984-06-05,5.015625
+5633,XOM,1984-06-06,5.0625
+5634,XOM,1984-06-07,5.046875
+5635,XOM,1984-06-08,5.078125
+5636,XOM,1984-06-11,5.0625
+5637,XOM,1984-06-12,5.03125
+5638,XOM,1984-06-13,5.03125
+5639,XOM,1984-06-14,5.03125
+5640,XOM,1984-06-15,4.8125
+5641,XOM,1984-06-18,4.90625
+5642,XOM,1984-06-19,4.984375
+5643,XOM,1984-06-20,5.109375
+5644,XOM,1984-06-21,5.046875
+5645,XOM,1984-06-22,5.03125
+5646,XOM,1984-06-25,5.0
+5647,XOM,1984-06-26,4.984375
+5648,XOM,1984-06-27,4.96875
+5649,XOM,1984-06-28,5.03125
+5650,XOM,1984-06-29,5.109375
+5651,XOM,1984-07-02,5.09375
+5652,XOM,1984-07-03,5.078125
+5653,XOM,1984-07-05,5.078125
+5654,XOM,1984-07-06,5.09375
+5655,XOM,1984-07-09,5.125
+5656,XOM,1984-07-10,5.09375
+5657,XOM,1984-07-11,5.0625
+5658,XOM,1984-07-12,5.046875
+5659,XOM,1984-07-13,5.078125
+5660,XOM,1984-07-16,5.109375
+5661,XOM,1984-07-17,5.15625
+5662,XOM,1984-07-18,5.125
+5663,XOM,1984-07-19,5.140625
+5664,XOM,1984-07-20,5.140625
+5665,XOM,1984-07-23,5.140625
+5666,XOM,1984-07-24,5.140625
+5667,XOM,1984-07-25,5.125
+5668,XOM,1984-07-26,5.171875
+5669,XOM,1984-07-27,5.0625
+5670,XOM,1984-07-30,4.90625
+5671,XOM,1984-07-31,4.796875
+5672,XOM,1984-08-01,4.859375
+5673,XOM,1984-08-02,4.75
+5674,XOM,1984-08-03,4.890625
+5675,XOM,1984-08-06,4.953125
+5676,XOM,1984-08-07,4.953125
+5677,XOM,1984-08-08,4.984375
+5678,XOM,1984-08-09,5.140625
+5679,XOM,1984-08-10,5.171875
+5680,XOM,1984-08-13,5.15625
+5681,XOM,1984-08-14,5.125
+5682,XOM,1984-08-15,5.15625
+5683,XOM,1984-08-16,5.140625
+5684,XOM,1984-08-17,5.171875
+5685,XOM,1984-08-20,5.21875
+5686,XOM,1984-08-21,5.3125
+5687,XOM,1984-08-22,5.34375
+5688,XOM,1984-08-23,5.3125
+5689,XOM,1984-08-24,5.34375
+5690,XOM,1984-08-27,5.375
+5691,XOM,1984-08-28,5.40625
+5692,XOM,1984-08-29,5.421875
+5693,XOM,1984-08-30,5.40625
+5694,XOM,1984-08-31,5.375
+5695,XOM,1984-09-04,5.359375
+5696,XOM,1984-09-05,5.40625
+5697,XOM,1984-09-06,5.46875
+5698,XOM,1984-09-07,5.4375
+5699,XOM,1984-09-10,5.515625
+5700,XOM,1984-09-11,5.515625
+5701,XOM,1984-09-12,5.5625
+5702,XOM,1984-09-13,5.609375
+5703,XOM,1984-09-14,5.59375
+5704,XOM,1984-09-17,5.5625
+5705,XOM,1984-09-18,5.53125
+5706,XOM,1984-09-19,5.5625
+5707,XOM,1984-09-20,5.5625
+5708,XOM,1984-09-21,5.453125
+5709,XOM,1984-09-24,5.453125
+5710,XOM,1984-09-25,5.5625
+5711,XOM,1984-09-26,5.609375
+5712,XOM,1984-09-27,5.625
+5713,XOM,1984-09-28,5.59375
+5714,XOM,1984-10-01,5.59375
+5715,XOM,1984-10-02,5.609375
+5716,XOM,1984-10-03,5.5625
+5717,XOM,1984-10-04,5.609375
+5718,XOM,1984-10-05,5.609375
+5719,XOM,1984-10-08,5.625
+5720,XOM,1984-10-09,5.609375
+5721,XOM,1984-10-10,5.640625
+5722,XOM,1984-10-11,5.65625
+5723,XOM,1984-10-12,5.640625
+5724,XOM,1984-10-15,5.65625
+5725,XOM,1984-10-16,5.59375
+5726,XOM,1984-10-17,5.359375
+5727,XOM,1984-10-18,5.3125
+5728,XOM,1984-10-19,5.1875
+5729,XOM,1984-10-22,5.15625
+5730,XOM,1984-10-23,5.1875
+5731,XOM,1984-10-24,5.28125
+5732,XOM,1984-10-25,5.328125
+5733,XOM,1984-10-26,5.40625
+5734,XOM,1984-10-29,5.390625
+5735,XOM,1984-10-30,5.5
+5736,XOM,1984-10-31,5.46875
+5737,XOM,1984-11-01,5.53125
+5738,XOM,1984-11-02,5.46875
+5739,XOM,1984-11-05,5.515625
+5740,XOM,1984-11-06,5.609375
+5741,XOM,1984-11-07,5.578125
+5742,XOM,1984-11-08,5.546875
+5743,XOM,1984-11-09,5.46875
+5744,XOM,1984-11-12,5.46875
+5745,XOM,1984-11-13,5.421875
+5746,XOM,1984-11-14,5.46875
+5747,XOM,1984-11-15,5.484375
+5748,XOM,1984-11-16,5.4375
+5749,XOM,1984-11-19,5.40625
+5750,XOM,1984-11-20,5.484375
+5751,XOM,1984-11-21,5.484375
+5752,XOM,1984-11-23,5.484375
+5753,XOM,1984-11-26,5.40625
+5754,XOM,1984-11-27,5.4375
+5755,XOM,1984-11-28,5.359375
+5756,XOM,1984-11-29,5.375
+5757,XOM,1984-11-30,5.40625
+5758,XOM,1984-12-03,5.421875
+5759,XOM,1984-12-04,5.4375
+5760,XOM,1984-12-05,5.40625
+5761,XOM,1984-12-06,5.421875
+5762,XOM,1984-12-07,5.46875
+5763,XOM,1984-12-10,5.59375
+5764,XOM,1984-12-11,5.515625
+5765,XOM,1984-12-12,5.484375
+5766,XOM,1984-12-13,5.390625
+5767,XOM,1984-12-14,5.421875
+5768,XOM,1984-12-17,5.46875
+5769,XOM,1984-12-18,5.609375
+5770,XOM,1984-12-19,5.4375
+5771,XOM,1984-12-20,5.5
+5772,XOM,1984-12-21,5.484375
+5773,XOM,1984-12-24,5.5625
+5774,XOM,1984-12-26,5.5625
+5775,XOM,1984-12-27,5.546875
+5776,XOM,1984-12-28,5.59375
+5777,XOM,1984-12-31,5.625
+5778,XOM,1985-01-02,5.5625
+5779,XOM,1985-01-03,5.5625
+5780,XOM,1985-01-04,5.53125
+5781,XOM,1985-01-07,5.578125
+5782,XOM,1985-01-08,5.578125
+5783,XOM,1985-01-09,5.59375
+5784,XOM,1985-01-10,5.65625
+5785,XOM,1985-01-11,5.625
+5786,XOM,1985-01-14,5.703125
+5787,XOM,1985-01-15,5.703125
+5788,XOM,1985-01-16,5.765625
+5789,XOM,1985-01-17,5.75
+5790,XOM,1985-01-18,5.828125
+5791,XOM,1985-01-21,6.015625
+5792,XOM,1985-01-22,6.03125
+5793,XOM,1985-01-23,6.015625
+5794,XOM,1985-01-24,5.875
+5795,XOM,1985-01-25,5.75
+5796,XOM,1985-01-28,5.71875
+5797,XOM,1985-01-29,5.859375
+5798,XOM,1985-01-30,5.96875
+5799,XOM,1985-01-31,6.0
+5800,XOM,1985-02-01,6.046875
+5801,XOM,1985-02-04,5.96875
+5802,XOM,1985-02-05,5.90625
+5803,XOM,1985-02-06,5.8125
+5804,XOM,1985-02-07,5.84375
+5805,XOM,1985-02-08,5.96875
+5806,XOM,1985-02-11,5.90625
+5807,XOM,1985-02-12,5.921875
+5808,XOM,1985-02-13,5.984375
+5809,XOM,1985-02-14,5.96875
+5810,XOM,1985-02-15,5.921875
+5811,XOM,1985-02-19,5.90625
+5812,XOM,1985-02-20,5.796875
+5813,XOM,1985-02-21,5.78125
+5814,XOM,1985-02-22,5.796875
+5815,XOM,1985-02-25,5.90625
+5816,XOM,1985-02-26,5.96875
+5817,XOM,1985-02-27,6.0
+5818,XOM,1985-02-28,5.9375
+5819,XOM,1985-03-01,6.03125
+5820,XOM,1985-03-04,6.078125
+5821,XOM,1985-03-05,6.15625
+5822,XOM,1985-03-06,6.046875
+5823,XOM,1985-03-07,6.078125
+5824,XOM,1985-03-08,6.03125
+5825,XOM,1985-03-11,6.109375
+5826,XOM,1985-03-12,6.25
+5827,XOM,1985-03-13,6.15625
+5828,XOM,1985-03-14,6.140625
+5829,XOM,1985-03-15,6.078125
+5830,XOM,1985-03-18,6.09375
+5831,XOM,1985-03-19,6.140625
+5832,XOM,1985-03-20,6.1875
+5833,XOM,1985-03-21,6.21875
+5834,XOM,1985-03-22,6.171875
+5835,XOM,1985-03-25,6.25
+5836,XOM,1985-03-26,6.3125
+5837,XOM,1985-03-27,6.25
+5838,XOM,1985-03-28,6.21875
+5839,XOM,1985-03-29,6.28125
+5840,XOM,1985-04-01,6.28125
+5841,XOM,1985-04-02,6.203125
+5842,XOM,1985-04-03,6.21875
+5843,XOM,1985-04-04,6.25
+5844,XOM,1985-04-08,6.265625
+5845,XOM,1985-04-09,6.3125
+5846,XOM,1985-04-10,6.34375
+5847,XOM,1985-04-11,6.359375
+5848,XOM,1985-04-12,6.375
+5849,XOM,1985-04-15,6.421875
+5850,XOM,1985-04-16,6.46875
+5851,XOM,1985-04-17,6.625
+5852,XOM,1985-04-18,6.609375
+5853,XOM,1985-04-19,6.734375
+5854,XOM,1985-04-22,6.59375
+5855,XOM,1985-04-23,6.546875
+5856,XOM,1985-04-24,6.484375
+5857,XOM,1985-04-25,6.59375
+5858,XOM,1985-04-26,6.484375
+5859,XOM,1985-04-29,6.4375
+5860,XOM,1985-04-30,6.4375
+5861,XOM,1985-05-01,6.484375
+5862,XOM,1985-05-02,6.5
+5863,XOM,1985-05-03,6.46875
+5864,XOM,1985-05-06,6.53125
+5865,XOM,1985-05-07,6.390625
+5866,XOM,1985-05-08,6.28125
+5867,XOM,1985-05-09,6.25
+5868,XOM,1985-05-10,6.25
+5869,XOM,1985-05-13,6.3125
+5870,XOM,1985-05-14,6.328125
+5871,XOM,1985-05-15,6.34375
+5872,XOM,1985-05-16,6.4375
+5873,XOM,1985-05-17,6.515625
+5874,XOM,1985-05-20,6.546875
+5875,XOM,1985-05-21,6.59375
+5876,XOM,1985-05-22,6.59375
+5877,XOM,1985-05-23,6.65625
+5878,XOM,1985-05-24,6.71875
+5879,XOM,1985-05-28,6.671875
+5880,XOM,1985-05-29,6.65625
+5881,XOM,1985-05-30,6.6875
+5882,XOM,1985-05-31,6.75
+5883,XOM,1985-06-03,6.578125
+5884,XOM,1985-06-04,6.59375
+5885,XOM,1985-06-05,6.484375
+5886,XOM,1985-06-06,6.453125
+5887,XOM,1985-06-07,6.25
+5888,XOM,1985-06-10,6.4375
+5889,XOM,1985-06-11,6.484375
+5890,XOM,1985-06-12,6.546875
+5891,XOM,1985-06-13,6.5
+5892,XOM,1985-06-14,6.625
+5893,XOM,1985-06-17,6.5
+5894,XOM,1985-06-18,6.578125
+5895,XOM,1985-06-19,6.484375
+5896,XOM,1985-06-20,6.46875
+5897,XOM,1985-06-21,6.625
+5898,XOM,1985-06-24,6.625
+5899,XOM,1985-06-25,6.671875
+5900,XOM,1985-06-26,6.6875
+5901,XOM,1985-06-27,6.71875
+5902,XOM,1985-06-28,6.734375
+5903,XOM,1985-07-01,6.578125
+5904,XOM,1985-07-02,6.484375
+5905,XOM,1985-07-03,6.484375
+5906,XOM,1985-07-05,6.59375
+5907,XOM,1985-07-08,6.578125
+5908,XOM,1985-07-09,6.640625
+5909,XOM,1985-07-10,6.640625
+5910,XOM,1985-07-11,6.578125
+5911,XOM,1985-07-12,6.546875
+5912,XOM,1985-07-15,6.53125
+5913,XOM,1985-07-16,6.546875
+5914,XOM,1985-07-17,6.59375
+5915,XOM,1985-07-18,6.5625
+5916,XOM,1985-07-19,6.59375
+5917,XOM,1985-07-22,6.53125
+5918,XOM,1985-07-23,6.453125
+5919,XOM,1985-07-24,6.609375
+5920,XOM,1985-07-25,6.640625
+5921,XOM,1985-07-26,6.625
+5922,XOM,1985-07-29,6.5
+5923,XOM,1985-07-30,6.59375
+5924,XOM,1985-07-31,6.5625
+5925,XOM,1985-08-01,6.5
+5926,XOM,1985-08-02,6.46875
+5927,XOM,1985-08-05,6.515625
+5928,XOM,1985-08-06,6.4375
+5929,XOM,1985-08-07,6.328125
+5930,XOM,1985-08-08,6.421875
+5931,XOM,1985-08-09,6.40625
+5932,XOM,1985-08-12,6.421875
+5933,XOM,1985-08-13,6.421875
+5934,XOM,1985-08-14,6.453125
+5935,XOM,1985-08-15,6.484375
+5936,XOM,1985-08-16,6.34375
+5937,XOM,1985-08-19,6.375
+5938,XOM,1985-08-20,6.390625
+5939,XOM,1985-08-21,6.40625
+5940,XOM,1985-08-22,6.34375
+5941,XOM,1985-08-23,6.359375
+5942,XOM,1985-08-26,6.390625
+5943,XOM,1985-08-27,6.40625
+5944,XOM,1985-08-28,6.40625
+5945,XOM,1985-08-29,6.484375
+5946,XOM,1985-08-30,6.59375
+5947,XOM,1985-09-03,6.515625
+5948,XOM,1985-09-04,6.484375
+5949,XOM,1985-09-05,6.515625
+5950,XOM,1985-09-06,6.5625
+5951,XOM,1985-09-09,6.546875
+5952,XOM,1985-09-10,6.53125
+5953,XOM,1985-09-11,6.515625
+5954,XOM,1985-09-12,6.46875
+5955,XOM,1985-09-13,6.390625
+5956,XOM,1985-09-16,6.34375
+5957,XOM,1985-09-17,6.25
+5958,XOM,1985-09-18,6.21875
+5959,XOM,1985-09-19,6.265625
+5960,XOM,1985-09-20,6.21875
+5961,XOM,1985-09-23,6.296875
+5962,XOM,1985-09-24,6.21875
+5963,XOM,1985-09-25,6.125
+5964,XOM,1985-09-26,6.25
+5965,XOM,1985-09-30,6.484375
+5966,XOM,1985-10-01,6.625
+5967,XOM,1985-10-02,6.5625
+5968,XOM,1985-10-03,6.546875
+5969,XOM,1985-10-04,6.46875
+5970,XOM,1985-10-07,6.5
+5971,XOM,1985-10-08,6.53125
+5972,XOM,1985-10-09,6.5625
+5973,XOM,1985-10-10,6.5625
+5974,XOM,1985-10-11,6.625
+5975,XOM,1985-10-14,6.640625
+5976,XOM,1985-10-15,6.640625
+5977,XOM,1985-10-16,6.75
+5978,XOM,1985-10-17,6.71875
+5979,XOM,1985-10-18,6.578125
+5980,XOM,1985-10-21,6.640625
+5981,XOM,1985-10-22,6.71875
+5982,XOM,1985-10-23,6.734375
+5983,XOM,1985-10-24,6.671875
+5984,XOM,1985-10-25,6.6875
+5985,XOM,1985-10-28,6.765625
+5986,XOM,1985-10-29,6.78125
+5987,XOM,1985-10-30,6.75
+5988,XOM,1985-10-31,6.875
+5989,XOM,1985-11-01,6.9375
+5990,XOM,1985-11-04,6.921875
+5991,XOM,1985-11-05,6.6875
+5992,XOM,1985-11-06,6.578125
+5993,XOM,1985-11-07,6.59375
+5994,XOM,1985-11-08,6.625
+5995,XOM,1985-11-11,6.75
+5996,XOM,1985-11-12,6.75
+5997,XOM,1985-11-13,6.65625
+5998,XOM,1985-11-14,6.765625
+5999,XOM,1985-11-15,6.671875
+6000,XOM,1985-11-18,6.65625
+6001,XOM,1985-11-19,6.625
+6002,XOM,1985-11-20,6.625
+6003,XOM,1985-11-21,6.671875
+6004,XOM,1985-11-22,6.609375
+6005,XOM,1985-11-25,6.609375
+6006,XOM,1985-11-26,6.671875
+6007,XOM,1985-11-27,6.75
+6008,XOM,1985-11-29,6.671875
+6009,XOM,1985-12-02,6.546875
+6010,XOM,1985-12-03,6.578125
+6011,XOM,1985-12-04,6.796875
+6012,XOM,1985-12-05,6.71875
+6013,XOM,1985-12-06,6.65625
+6014,XOM,1985-12-09,6.515625
+6015,XOM,1985-12-10,6.234375
+6016,XOM,1985-12-11,6.25
+6017,XOM,1985-12-12,6.453125
+6018,XOM,1985-12-13,6.59375
+6019,XOM,1985-12-16,6.75
+6020,XOM,1985-12-17,6.734375
+6021,XOM,1985-12-18,6.765625
+6022,XOM,1985-12-19,6.78125
+6023,XOM,1985-12-20,6.8125
+6024,XOM,1985-12-23,6.671875
+6025,XOM,1985-12-24,6.625
+6026,XOM,1985-12-26,6.671875
+6027,XOM,1985-12-27,6.734375
+6028,XOM,1985-12-30,6.796875
+6029,XOM,1985-12-31,6.890625
+6030,XOM,1986-01-02,6.8125
+6031,XOM,1986-01-03,6.875
+6032,XOM,1986-01-06,6.921875
+6033,XOM,1986-01-07,6.984375
+6034,XOM,1986-01-08,6.71875
+6035,XOM,1986-01-09,6.6875
+6036,XOM,1986-01-10,6.75
+6037,XOM,1986-01-13,6.796875
+6038,XOM,1986-01-14,6.796875
+6039,XOM,1986-01-15,6.734375
+6040,XOM,1986-01-16,6.59375
+6041,XOM,1986-01-17,6.53125
+6042,XOM,1986-01-20,6.5
+6043,XOM,1986-01-21,6.28125
+6044,XOM,1986-01-22,6.234375
+6045,XOM,1986-01-23,6.28125
+6046,XOM,1986-01-24,6.359375
+6047,XOM,1986-01-27,6.40625
+6048,XOM,1986-01-28,6.390625
+6049,XOM,1986-01-29,6.40625
+6050,XOM,1986-01-30,6.375
+6051,XOM,1986-01-31,6.46875
+6052,XOM,1986-02-03,6.46875
+6053,XOM,1986-02-04,6.140625
+6054,XOM,1986-02-05,6.09375
+6055,XOM,1986-02-06,6.1875
+6056,XOM,1986-02-07,6.25
+6057,XOM,1986-02-10,6.265625
+6058,XOM,1986-02-11,6.3125
+6059,XOM,1986-02-12,6.3125
+6060,XOM,1986-02-13,6.421875
+6061,XOM,1986-02-14,6.484375
+6062,XOM,1986-02-18,6.5
+6063,XOM,1986-02-19,6.390625
+6064,XOM,1986-02-20,6.484375
+6065,XOM,1986-02-21,6.578125
+6066,XOM,1986-02-24,6.6875
+6067,XOM,1986-02-25,6.8125
+6068,XOM,1986-02-26,6.75
+6069,XOM,1986-02-27,6.546875
+6070,XOM,1986-02-28,6.53125
+6071,XOM,1986-03-03,6.609375
+6072,XOM,1986-03-04,6.484375
+6073,XOM,1986-03-05,6.5625
+6074,XOM,1986-03-06,6.53125
+6075,XOM,1986-03-07,6.53125
+6076,XOM,1986-03-10,6.546875
+6077,XOM,1986-03-11,6.8125
+6078,XOM,1986-03-12,6.953125
+6079,XOM,1986-03-13,6.765625
+6080,XOM,1986-03-14,6.875
+6081,XOM,1986-03-17,6.96875
+6082,XOM,1986-03-18,6.9375
+6083,XOM,1986-03-19,6.90625
+6084,XOM,1986-03-20,6.953125
+6085,XOM,1986-03-21,6.859375
+6086,XOM,1986-03-24,6.875
+6087,XOM,1986-03-25,6.890625
+6088,XOM,1986-03-26,7.046875
+6089,XOM,1986-03-27,7.03125
+6090,XOM,1986-03-31,6.96875
+6091,XOM,1986-04-01,6.9375
+6092,XOM,1986-04-02,7.03125
+6093,XOM,1986-04-03,6.984375
+6094,XOM,1986-04-04,6.90625
+6095,XOM,1986-04-07,6.859375
+6096,XOM,1986-04-08,6.953125
+6097,XOM,1986-04-09,6.90625
+6098,XOM,1986-04-10,6.96875
+6099,XOM,1986-04-11,6.9375
+6100,XOM,1986-04-14,6.96875
+6101,XOM,1986-04-15,7.125
+6102,XOM,1986-04-16,7.109375
+6103,XOM,1986-04-17,7.234375
+6104,XOM,1986-04-18,7.15625
+6105,XOM,1986-04-21,7.328125
+6106,XOM,1986-04-22,7.15625
+6107,XOM,1986-04-23,7.203125
+6108,XOM,1986-04-24,7.28125
+6109,XOM,1986-04-25,7.15625
+6110,XOM,1986-04-28,7.25
+6111,XOM,1986-04-29,7.1875
+6112,XOM,1986-04-30,7.078125
+6113,XOM,1986-05-01,7.078125
+6114,XOM,1986-05-02,7.25
+6115,XOM,1986-05-05,7.421875
+6116,XOM,1986-05-06,7.46875
+6117,XOM,1986-05-07,7.21875
+6118,XOM,1986-05-08,7.328125
+6119,XOM,1986-05-09,7.328125
+6120,XOM,1986-05-12,7.421875
+6121,XOM,1986-05-13,7.359375
+6122,XOM,1986-05-14,7.421875
+6123,XOM,1986-05-15,7.28125
+6124,XOM,1986-05-16,7.171875
+6125,XOM,1986-05-19,7.25
+6126,XOM,1986-05-20,7.265625
+6127,XOM,1986-05-21,7.265625
+6128,XOM,1986-05-22,7.359375
+6129,XOM,1986-05-23,7.328125
+6130,XOM,1986-05-27,7.390625
+6131,XOM,1986-05-28,7.390625
+6132,XOM,1986-05-29,7.421875
+6133,XOM,1986-05-30,7.484375
+6134,XOM,1986-06-02,7.46875
+6135,XOM,1986-06-03,7.546875
+6136,XOM,1986-06-04,7.453125
+6137,XOM,1986-06-05,7.5
+6138,XOM,1986-06-06,7.515625
+6139,XOM,1986-06-09,7.328125
+6140,XOM,1986-06-10,7.375
+6141,XOM,1986-06-11,7.40625
+6142,XOM,1986-06-12,7.453125
+6143,XOM,1986-06-13,7.546875
+6144,XOM,1986-06-16,7.53125
+6145,XOM,1986-06-17,7.484375
+6146,XOM,1986-06-18,7.5625
+6147,XOM,1986-06-19,7.5625
+6148,XOM,1986-06-20,7.625
+6149,XOM,1986-06-23,7.5625
+6150,XOM,1986-06-24,7.625
+6151,XOM,1986-06-25,7.625
+6152,XOM,1986-06-26,7.59375
+6153,XOM,1986-06-27,7.640625
+6154,XOM,1986-06-30,7.609375
+6155,XOM,1986-07-01,7.65625
+6156,XOM,1986-07-02,7.671875
+6157,XOM,1986-07-03,7.59375
+6158,XOM,1986-07-07,7.46875
+6159,XOM,1986-07-08,7.5
+6160,XOM,1986-07-09,7.515625
+6161,XOM,1986-07-10,7.4375
+6162,XOM,1986-07-11,7.390625
+6163,XOM,1986-07-14,7.28125
+6164,XOM,1986-07-15,7.203125
+6165,XOM,1986-07-16,7.3125
+6166,XOM,1986-07-17,7.359375
+6167,XOM,1986-07-18,7.5
+6168,XOM,1986-07-21,7.546875
+6169,XOM,1986-07-22,7.53125
+6170,XOM,1986-07-23,7.46875
+6171,XOM,1986-07-24,7.453125
+6172,XOM,1986-07-25,7.5
+6173,XOM,1986-07-28,7.390625
+6174,XOM,1986-07-29,7.421875
+6175,XOM,1986-07-30,7.640625
+6176,XOM,1986-07-31,7.59375
+6177,XOM,1986-08-01,7.5625
+6178,XOM,1986-08-04,7.71875
+6179,XOM,1986-08-05,8.046875
+6180,XOM,1986-08-06,8.015625
+6181,XOM,1986-08-07,7.84375
+6182,XOM,1986-08-08,7.828125
+6183,XOM,1986-08-11,7.875
+6184,XOM,1986-08-12,7.921875
+6185,XOM,1986-08-13,8.015625
+6186,XOM,1986-08-14,8.015625
+6187,XOM,1986-08-15,8.15625
+6188,XOM,1986-08-18,8.234375
+6189,XOM,1986-08-19,8.125
+6190,XOM,1986-08-20,8.203125
+6191,XOM,1986-08-21,8.15625
+6192,XOM,1986-08-22,8.203125
+6193,XOM,1986-08-25,8.171875
+6194,XOM,1986-08-26,8.5
+6195,XOM,1986-08-27,8.671875
+6196,XOM,1986-08-28,8.625
+6197,XOM,1986-08-29,8.609375
+6198,XOM,1986-09-02,8.484375
+6199,XOM,1986-09-03,8.625
+6200,XOM,1986-09-04,8.84375
+6201,XOM,1986-09-05,8.796875
+6202,XOM,1986-09-08,8.75
+6203,XOM,1986-09-09,8.671875
+6204,XOM,1986-09-10,8.734375
+6205,XOM,1986-09-11,8.296875
+6206,XOM,1986-09-12,8.25
+6207,XOM,1986-09-15,8.46875
+6208,XOM,1986-09-16,8.421875
+6209,XOM,1986-09-17,8.328125
+6210,XOM,1986-09-18,8.390625
+6211,XOM,1986-09-19,8.28125
+6212,XOM,1986-09-22,8.3125
+6213,XOM,1986-09-23,8.328125
+6214,XOM,1986-09-24,8.34375
+6215,XOM,1986-09-25,8.15625
+6216,XOM,1986-09-26,8.21875
+6217,XOM,1986-09-29,8.296875
+6218,XOM,1986-09-30,8.40625
+6219,XOM,1986-10-01,8.484375
+6220,XOM,1986-10-02,8.453125
+6221,XOM,1986-10-03,8.453125
+6222,XOM,1986-10-06,8.359375
+6223,XOM,1986-10-07,8.421875
+6224,XOM,1986-10-08,8.53125
+6225,XOM,1986-10-09,8.375
+6226,XOM,1986-10-10,8.296875
+6227,XOM,1986-10-13,8.359375
+6228,XOM,1986-10-14,8.265625
+6229,XOM,1986-10-15,8.375
+6230,XOM,1986-10-16,8.546875
+6231,XOM,1986-10-17,8.515625
+6232,XOM,1986-10-20,8.34375
+6233,XOM,1986-10-21,8.328125
+6234,XOM,1986-10-22,8.296875
+6235,XOM,1986-10-23,8.296875
+6236,XOM,1986-10-24,8.296875
+6237,XOM,1986-10-27,8.328125
+6238,XOM,1986-10-28,8.296875
+6239,XOM,1986-10-29,8.21875
+6240,XOM,1986-10-30,8.453125
+6241,XOM,1986-10-31,8.5
+6242,XOM,1986-11-03,8.671875
+6243,XOM,1986-11-04,8.75
+6244,XOM,1986-11-05,8.671875
+6245,XOM,1986-11-06,8.609375
+6246,XOM,1986-11-07,8.609375
+6247,XOM,1986-11-10,8.65625
+6248,XOM,1986-11-11,8.75
+6249,XOM,1986-11-12,8.703125
+6250,XOM,1986-11-13,8.625
+6251,XOM,1986-11-14,8.671875
+6252,XOM,1986-11-17,8.640625
+6253,XOM,1986-11-18,8.421875
+6254,XOM,1986-11-19,8.421875
+6255,XOM,1986-11-20,8.578125
+6256,XOM,1986-11-21,8.75
+6257,XOM,1986-11-24,8.71875
+6258,XOM,1986-11-25,8.65625
+6259,XOM,1986-11-26,8.65625
+6260,XOM,1986-11-28,8.65625
+6261,XOM,1986-12-01,8.640625
+6262,XOM,1986-12-02,8.8125
+6263,XOM,1986-12-03,8.671875
+6264,XOM,1986-12-04,8.59375
+6265,XOM,1986-12-05,8.65625
+6266,XOM,1986-12-08,8.71875
+6267,XOM,1986-12-09,8.703125
+6268,XOM,1986-12-10,8.8125
+6269,XOM,1986-12-11,8.71875
+6270,XOM,1986-12-12,8.921875
+6271,XOM,1986-12-15,9.0
+6272,XOM,1986-12-16,9.078125
+6273,XOM,1986-12-17,8.953125
+6274,XOM,1986-12-18,8.9375
+6275,XOM,1986-12-19,9.09375
+6276,XOM,1986-12-22,9.109375
+6277,XOM,1986-12-23,9.1875
+6278,XOM,1986-12-24,9.25
+6279,XOM,1986-12-26,9.1875
+6280,XOM,1986-12-29,9.09375
+6281,XOM,1986-12-30,8.96875
+6282,XOM,1986-12-31,8.765625
+6283,XOM,1987-01-02,9.0
+6284,XOM,1987-01-05,9.21875
+6285,XOM,1987-01-06,9.1875
+6286,XOM,1987-01-07,9.171875
+6287,XOM,1987-01-08,9.171875
+6288,XOM,1987-01-09,9.203125
+6289,XOM,1987-01-12,9.390625
+6290,XOM,1987-01-13,9.421875
+6291,XOM,1987-01-14,9.53125
+6292,XOM,1987-01-15,9.609375
+6293,XOM,1987-01-16,9.75
+6294,XOM,1987-01-19,9.828125
+6295,XOM,1987-01-20,9.90625
+6296,XOM,1987-01-21,9.796875
+6297,XOM,1987-01-22,10.0
+6298,XOM,1987-01-23,9.90625
+6299,XOM,1987-01-26,10.078125
+6300,XOM,1987-01-27,10.21875
+6301,XOM,1987-01-28,10.234375
+6302,XOM,1987-01-29,10.25
+6303,XOM,1987-01-30,10.34375
+6304,XOM,1987-02-02,10.46875
+6305,XOM,1987-02-03,10.4375
+6306,XOM,1987-02-04,10.5
+6307,XOM,1987-02-05,10.578125
+6308,XOM,1987-02-06,10.515625
+6309,XOM,1987-02-09,10.46875
+6310,XOM,1987-02-10,10.453125
+6311,XOM,1987-02-11,10.40625
+6312,XOM,1987-02-12,10.09375
+6313,XOM,1987-02-13,10.125
+6314,XOM,1987-02-17,10.3125
+6315,XOM,1987-02-18,10.375
+6316,XOM,1987-02-19,10.171875
+6317,XOM,1987-02-20,10.171875
+6318,XOM,1987-02-23,10.0
+6319,XOM,1987-02-24,9.796875
+6320,XOM,1987-02-25,9.703125
+6321,XOM,1987-02-26,9.734375
+6322,XOM,1987-02-27,9.796875
+6323,XOM,1987-03-02,9.828125
+6324,XOM,1987-03-03,10.015625
+6325,XOM,1987-03-04,10.15625
+6326,XOM,1987-03-05,10.15625
+6327,XOM,1987-03-06,10.1875
+6328,XOM,1987-03-09,10.125
+6329,XOM,1987-03-10,10.28125
+6330,XOM,1987-03-11,10.3125
+6331,XOM,1987-03-12,10.40625
+6332,XOM,1987-03-13,10.328125
+6333,XOM,1987-03-16,10.265625
+6334,XOM,1987-03-17,10.546875
+6335,XOM,1987-03-18,10.671875
+6336,XOM,1987-03-19,10.609375
+6337,XOM,1987-03-20,10.71875
+6338,XOM,1987-03-23,11.03125
+6339,XOM,1987-03-24,11.0
+6340,XOM,1987-03-25,10.921875
+6341,XOM,1987-03-26,11.0
+6342,XOM,1987-03-27,10.84375
+6343,XOM,1987-03-30,10.5625
+6344,XOM,1987-03-31,10.71875
+6345,XOM,1987-04-01,11.0625
+6346,XOM,1987-04-02,11.09375
+6347,XOM,1987-04-03,11.234375
+6348,XOM,1987-04-06,11.234375
+6349,XOM,1987-04-07,11.140625
+6350,XOM,1987-04-08,11.046875
+6351,XOM,1987-04-09,11.09375
+6352,XOM,1987-04-10,11.265625
+6353,XOM,1987-04-13,11.1875
+6354,XOM,1987-04-14,11.078125
+6355,XOM,1987-04-15,11.171875
+6356,XOM,1987-04-16,11.0625
+6357,XOM,1987-04-20,10.953125
+6358,XOM,1987-04-21,11.234375
+6359,XOM,1987-04-22,10.9375
+6360,XOM,1987-04-23,11.09375
+6361,XOM,1987-04-24,10.8125
+6362,XOM,1987-04-27,10.6875
+6363,XOM,1987-04-28,10.5625
+6364,XOM,1987-04-29,10.625
+6365,XOM,1987-04-30,10.828125
+6366,XOM,1987-05-01,10.71875
+6367,XOM,1987-05-04,10.796875
+6368,XOM,1987-05-05,11.125
+6369,XOM,1987-05-06,11.0625
+6370,XOM,1987-05-07,10.859375
+6371,XOM,1987-05-08,10.828125
+6372,XOM,1987-05-11,11.0625
+6373,XOM,1987-05-12,11.25
+6374,XOM,1987-05-13,11.28125
+6375,XOM,1987-05-14,11.25
+6376,XOM,1987-05-15,10.890625
+6377,XOM,1987-05-18,11.046875
+6378,XOM,1987-05-19,10.875
+6379,XOM,1987-05-20,10.921875
+6380,XOM,1987-05-21,10.90625
+6381,XOM,1987-05-22,10.84375
+6382,XOM,1987-05-26,10.984375
+6383,XOM,1987-05-27,10.9375
+6384,XOM,1987-05-28,10.9375
+6385,XOM,1987-05-29,10.875
+6386,XOM,1987-06-01,10.90625
+6387,XOM,1987-06-02,10.90625
+6388,XOM,1987-06-03,11.03125
+6389,XOM,1987-06-04,11.0625
+6390,XOM,1987-06-05,10.90625
+6391,XOM,1987-06-08,10.9375
+6392,XOM,1987-06-09,10.859375
+6393,XOM,1987-06-10,10.921875
+6394,XOM,1987-06-11,11.015625
+6395,XOM,1987-06-12,11.171875
+6396,XOM,1987-06-15,11.171875
+6397,XOM,1987-06-16,11.1875
+6398,XOM,1987-06-17,11.21875
+6399,XOM,1987-06-18,11.234375
+6400,XOM,1987-06-19,11.265625
+6401,XOM,1987-06-22,11.453125
+6402,XOM,1987-06-23,11.40625
+6403,XOM,1987-06-24,11.359375
+6404,XOM,1987-06-25,11.453125
+6405,XOM,1987-06-26,11.4375
+6406,XOM,1987-06-29,11.703125
+6407,XOM,1987-06-30,11.65625
+6408,XOM,1987-07-01,11.53125
+6409,XOM,1987-07-02,11.59375
+6410,XOM,1987-07-06,11.671875
+6411,XOM,1987-07-07,11.859375
+6412,XOM,1987-07-08,11.859375
+6413,XOM,1987-07-09,11.796875
+6414,XOM,1987-07-10,11.765625
+6415,XOM,1987-07-13,11.71875
+6416,XOM,1987-07-14,11.75
+6417,XOM,1987-07-15,11.75
+6418,XOM,1987-07-16,11.84375
+6419,XOM,1987-07-17,11.921875
+6420,XOM,1987-07-20,11.875
+6421,XOM,1987-07-21,11.75
+6422,XOM,1987-07-22,11.546875
+6423,XOM,1987-07-23,11.625
+6424,XOM,1987-07-24,11.609375
+6425,XOM,1987-07-27,11.5
+6426,XOM,1987-07-28,11.5
+6427,XOM,1987-07-29,11.5
+6428,XOM,1987-07-30,11.671875
+6429,XOM,1987-07-31,11.765625
+6430,XOM,1987-08-03,12.1875
+6431,XOM,1987-08-04,12.140625
+6432,XOM,1987-08-05,12.078125
+6433,XOM,1987-08-06,12.09375
+6434,XOM,1987-08-07,11.921875
+6435,XOM,1987-08-10,12.28125
+6436,XOM,1987-08-11,12.53125
+6437,XOM,1987-08-12,12.375
+6438,XOM,1987-08-13,12.21875
+6439,XOM,1987-08-14,12.15625
+6440,XOM,1987-08-17,12.234375
+6441,XOM,1987-08-18,12.1875
+6442,XOM,1987-08-19,12.25
+6443,XOM,1987-08-20,12.4375
+6444,XOM,1987-08-21,12.375
+6445,XOM,1987-08-24,12.234375
+6446,XOM,1987-08-25,12.28125
+6447,XOM,1987-08-26,12.234375
+6448,XOM,1987-08-27,12.25
+6449,XOM,1987-08-28,12.25
+6450,XOM,1987-08-31,12.453125
+6451,XOM,1987-09-01,12.1875
+6452,XOM,1987-09-02,12.109375
+6453,XOM,1987-09-03,12.203125
+6454,XOM,1987-09-04,12.125
+6455,XOM,1987-09-08,12.125
+6456,XOM,1987-09-09,12.0
+6457,XOM,1987-09-10,11.90625
+6458,XOM,1987-09-11,11.96875
+6459,XOM,1987-09-14,11.75
+6460,XOM,1987-09-15,11.6875
+6461,XOM,1987-09-16,11.5
+6462,XOM,1987-09-17,11.4375
+6463,XOM,1987-09-18,11.5
+6464,XOM,1987-09-21,11.5625
+6465,XOM,1987-09-22,12.25
+6466,XOM,1987-09-23,12.1875
+6467,XOM,1987-09-24,11.96875
+6468,XOM,1987-09-25,12.15625
+6469,XOM,1987-09-28,12.40625
+6470,XOM,1987-09-29,12.3125
+6471,XOM,1987-09-30,12.15625
+6472,XOM,1987-10-01,12.40625
+6473,XOM,1987-10-02,12.4375
+6474,XOM,1987-10-05,12.4375
+6475,XOM,1987-10-06,12.03125
+6476,XOM,1987-10-07,11.90625
+6477,XOM,1987-10-08,11.75
+6478,XOM,1987-10-09,12.0
+6479,XOM,1987-10-12,11.9375
+6480,XOM,1987-10-13,12.28125
+6481,XOM,1987-10-14,11.78125
+6482,XOM,1987-10-15,11.6875
+6483,XOM,1987-10-16,10.9375
+6484,XOM,1987-10-19,8.375
+6485,XOM,1987-10-20,9.875
+6486,XOM,1987-10-21,10.9375
+6487,XOM,1987-10-22,10.875
+6488,XOM,1987-10-23,11.21875
+6489,XOM,1987-10-26,10.28125
+6490,XOM,1987-10-27,10.75
+6491,XOM,1987-10-28,10.1875
+6492,XOM,1987-10-29,10.3125
+6493,XOM,1987-10-30,10.65625
+6494,XOM,1987-11-02,10.90625
+6495,XOM,1987-11-03,10.875
+6496,XOM,1987-11-04,10.65625
+6497,XOM,1987-11-05,10.4375
+6498,XOM,1987-11-06,10.3125
+6499,XOM,1987-11-09,10.0625
+6500,XOM,1987-11-10,9.90625
+6501,XOM,1987-11-11,9.96875
+6502,XOM,1987-11-12,10.28125
+6503,XOM,1987-11-13,10.15625
+6504,XOM,1987-11-16,10.3125
+6505,XOM,1987-11-17,10.125
+6506,XOM,1987-11-18,10.375
+6507,XOM,1987-11-19,9.84375
+6508,XOM,1987-11-20,10.0625
+6509,XOM,1987-11-23,9.9375
+6510,XOM,1987-11-24,10.09375
+6511,XOM,1987-11-25,9.78125
+6512,XOM,1987-11-27,9.78125
+6513,XOM,1987-11-30,9.1875
+6514,XOM,1987-12-01,9.25
+6515,XOM,1987-12-02,9.4375
+6516,XOM,1987-12-03,9.0
+6517,XOM,1987-12-04,9.0625
+6518,XOM,1987-12-07,9.40625
+6519,XOM,1987-12-08,9.96875
+6520,XOM,1987-12-09,9.875
+6521,XOM,1987-12-10,9.5
+6522,XOM,1987-12-11,9.8125
+6523,XOM,1987-12-14,9.96875
+6524,XOM,1987-12-15,9.8125
+6525,XOM,1987-12-16,10.03125
+6526,XOM,1987-12-17,9.71875
+6527,XOM,1987-12-18,10.0
+6528,XOM,1987-12-21,9.875
+6529,XOM,1987-12-22,9.96875
+6530,XOM,1987-12-23,10.09375
+6531,XOM,1987-12-24,10.09375
+6532,XOM,1987-12-28,9.65625
+6533,XOM,1987-12-29,9.59375
+6534,XOM,1987-12-30,9.71875
+6535,XOM,1987-12-31,9.53125
+6536,XOM,1988-01-04,10.125
+6537,XOM,1988-01-05,10.1875
+6538,XOM,1988-01-06,10.09375
+6539,XOM,1988-01-07,10.28125
+6540,XOM,1988-01-08,9.5
+6541,XOM,1988-01-11,9.6875
+6542,XOM,1988-01-12,9.84375
+6543,XOM,1988-01-13,9.78125
+6544,XOM,1988-01-14,9.6875
+6545,XOM,1988-01-15,10.21875
+6546,XOM,1988-01-18,10.1875
+6547,XOM,1988-01-19,9.96875
+6548,XOM,1988-01-20,9.625
+6549,XOM,1988-01-21,9.6875
+6550,XOM,1988-01-22,9.90625
+6551,XOM,1988-01-25,10.1875
+6552,XOM,1988-01-26,10.0625
+6553,XOM,1988-01-27,9.9375
+6554,XOM,1988-01-28,10.28125
+6555,XOM,1988-01-29,10.5
+6556,XOM,1988-02-01,10.25
+6557,XOM,1988-02-02,10.34375
+6558,XOM,1988-02-03,10.28125
+6559,XOM,1988-02-04,10.25
+6560,XOM,1988-02-05,9.96875
+6561,XOM,1988-02-08,10.0
+6562,XOM,1988-02-09,10.25
+6563,XOM,1988-02-10,10.3125
+6564,XOM,1988-02-11,10.0625
+6565,XOM,1988-02-12,10.125
+6566,XOM,1988-02-16,10.375
+6567,XOM,1988-02-17,10.53125
+6568,XOM,1988-02-18,10.5
+6569,XOM,1988-02-19,10.6875
+6570,XOM,1988-02-22,10.84375
+6571,XOM,1988-02-23,10.71875
+6572,XOM,1988-02-24,10.5625
+6573,XOM,1988-02-25,10.40625
+6574,XOM,1988-02-26,10.3125
+6575,XOM,1988-02-29,10.65625
+6576,XOM,1988-03-01,10.65625
+6577,XOM,1988-03-02,10.65625
+6578,XOM,1988-03-03,10.5625
+6579,XOM,1988-03-04,10.46875
+6580,XOM,1988-03-07,10.53125
+6581,XOM,1988-03-08,10.625
+6582,XOM,1988-03-09,10.46875
+6583,XOM,1988-03-10,10.40625
+6584,XOM,1988-03-11,10.53125
+6585,XOM,1988-03-14,10.5625
+6586,XOM,1988-03-15,10.625
+6587,XOM,1988-03-16,10.875
+6588,XOM,1988-03-17,11.0
+6589,XOM,1988-03-18,11.03125
+6590,XOM,1988-03-21,11.03125
+6591,XOM,1988-03-22,10.875
+6592,XOM,1988-03-23,11.03125
+6593,XOM,1988-03-24,10.6875
+6594,XOM,1988-03-25,10.40625
+6595,XOM,1988-03-28,10.65625
+6596,XOM,1988-03-29,10.59375
+6597,XOM,1988-03-30,10.4375
+6598,XOM,1988-03-31,10.5
+6599,XOM,1988-04-04,10.3125
+6600,XOM,1988-04-05,10.5
+6601,XOM,1988-04-06,11.0
+6602,XOM,1988-04-07,11.125
+6603,XOM,1988-04-08,11.15625
+6604,XOM,1988-04-11,11.1875
+6605,XOM,1988-04-12,11.34375
+6606,XOM,1988-04-13,11.375
+6607,XOM,1988-04-14,10.75
+6608,XOM,1988-04-15,10.90625
+6609,XOM,1988-04-18,10.84375
+6610,XOM,1988-04-19,10.53125
+6611,XOM,1988-04-20,10.46875
+6612,XOM,1988-04-21,10.6875
+6613,XOM,1988-04-22,11.0
+6614,XOM,1988-04-25,11.1875
+6615,XOM,1988-04-26,11.25
+6616,XOM,1988-04-27,11.1875
+6617,XOM,1988-04-28,11.25
+6618,XOM,1988-04-29,11.21875
+6619,XOM,1988-05-02,11.15625
+6620,XOM,1988-05-03,11.28125
+6621,XOM,1988-05-04,11.0625
+6622,XOM,1988-05-05,10.96875
+6623,XOM,1988-05-06,11.03125
+6624,XOM,1988-05-09,10.90625
+6625,XOM,1988-05-10,11.03125
+6626,XOM,1988-05-11,10.90625
+6627,XOM,1988-05-12,11.0
+6628,XOM,1988-05-13,11.25
+6629,XOM,1988-05-16,11.25
+6630,XOM,1988-05-17,11.0
+6631,XOM,1988-05-18,10.9375
+6632,XOM,1988-05-19,11.03125
+6633,XOM,1988-05-20,11.03125
+6634,XOM,1988-05-23,10.96875
+6635,XOM,1988-05-24,10.96875
+6636,XOM,1988-05-25,11.0
+6637,XOM,1988-05-26,10.90625
+6638,XOM,1988-05-27,10.84375
+6639,XOM,1988-05-31,11.25
+6640,XOM,1988-06-01,11.28125
+6641,XOM,1988-06-02,11.03125
+6642,XOM,1988-06-03,11.0625
+6643,XOM,1988-06-06,11.0625
+6644,XOM,1988-06-07,11.0625
+6645,XOM,1988-06-08,11.4375
+6646,XOM,1988-06-09,11.34375
+6647,XOM,1988-06-10,11.46875
+6648,XOM,1988-06-13,11.46875
+6649,XOM,1988-06-14,11.6875
+6650,XOM,1988-06-15,11.65625
+6651,XOM,1988-06-16,11.5
+6652,XOM,1988-06-17,11.71875
+6653,XOM,1988-06-20,11.5625
+6654,XOM,1988-06-21,11.625
+6655,XOM,1988-06-22,11.84375
+6656,XOM,1988-06-23,11.65625
+6657,XOM,1988-06-24,11.53125
+6658,XOM,1988-06-27,11.1875
+6659,XOM,1988-06-28,11.5625
+6660,XOM,1988-06-29,11.4375
+6661,XOM,1988-06-30,11.34375
+6662,XOM,1988-07-01,11.15625
+6663,XOM,1988-07-05,11.46875
+6664,XOM,1988-07-06,11.15625
+6665,XOM,1988-07-07,11.1875
+6666,XOM,1988-07-08,11.15625
+6667,XOM,1988-07-11,11.21875
+6668,XOM,1988-07-12,11.125
+6669,XOM,1988-07-13,11.28125
+6670,XOM,1988-07-14,11.40625
+6671,XOM,1988-07-15,11.65625
+6672,XOM,1988-07-18,11.5625
+6673,XOM,1988-07-19,11.40625
+6674,XOM,1988-07-20,11.53125
+6675,XOM,1988-07-21,11.28125
+6676,XOM,1988-07-22,11.125
+6677,XOM,1988-07-25,11.34375
+6678,XOM,1988-07-26,11.4375
+6679,XOM,1988-07-27,11.40625
+6680,XOM,1988-07-28,11.53125
+6681,XOM,1988-07-29,11.84375
+6682,XOM,1988-08-01,11.6875
+6683,XOM,1988-08-02,11.71875
+6684,XOM,1988-08-03,11.84375
+6685,XOM,1988-08-04,11.78125
+6686,XOM,1988-08-05,11.71875
+6687,XOM,1988-08-08,11.71875
+6688,XOM,1988-08-09,11.46875
+6689,XOM,1988-08-10,11.375
+6690,XOM,1988-08-11,11.46875
+6691,XOM,1988-08-12,11.59375
+6692,XOM,1988-08-15,11.4375
+6693,XOM,1988-08-16,11.375
+6694,XOM,1988-08-17,11.53125
+6695,XOM,1988-08-18,11.46875
+6696,XOM,1988-08-19,11.4375
+6697,XOM,1988-08-22,11.28125
+6698,XOM,1988-08-23,11.3125
+6699,XOM,1988-08-24,11.5
+6700,XOM,1988-08-25,11.4375
+6701,XOM,1988-08-26,11.5625
+6702,XOM,1988-08-29,11.6875
+6703,XOM,1988-08-30,11.65625
+6704,XOM,1988-08-31,11.625
+6705,XOM,1988-09-01,11.46875
+6706,XOM,1988-09-02,11.71875
+6707,XOM,1988-09-06,11.65625
+6708,XOM,1988-09-07,11.4375
+6709,XOM,1988-09-08,11.40625
+6710,XOM,1988-09-09,11.28125
+6711,XOM,1988-09-12,11.21875
+6712,XOM,1988-09-13,11.21875
+6713,XOM,1988-09-14,11.3125
+6714,XOM,1988-09-15,11.25
+6715,XOM,1988-09-16,11.4375
+6716,XOM,1988-09-19,11.25
+6717,XOM,1988-09-20,11.28125
+6718,XOM,1988-09-21,11.25
+6719,XOM,1988-09-22,11.125
+6720,XOM,1988-09-23,11.21875
+6721,XOM,1988-09-26,11.1875
+6722,XOM,1988-09-27,11.0625
+6723,XOM,1988-09-28,11.125
+6724,XOM,1988-09-29,11.3125
+6725,XOM,1988-09-30,11.1875
+6726,XOM,1988-10-03,11.09375
+6727,XOM,1988-10-04,11.0
+6728,XOM,1988-10-05,11.0625
+6729,XOM,1988-10-06,11.09375
+6730,XOM,1988-10-07,11.375
+6731,XOM,1988-10-10,11.375
+6732,XOM,1988-10-11,11.40625
+6733,XOM,1988-10-12,11.25
+6734,XOM,1988-10-13,11.25
+6735,XOM,1988-10-14,11.28125
+6736,XOM,1988-10-17,11.28125
+6737,XOM,1988-10-18,11.28125
+6738,XOM,1988-10-19,11.15625
+6739,XOM,1988-10-20,11.375
+6740,XOM,1988-10-21,11.53125
+6741,XOM,1988-10-24,11.375
+6742,XOM,1988-10-25,11.375
+6743,XOM,1988-10-26,11.3125
+6744,XOM,1988-10-27,11.09375
+6745,XOM,1988-10-28,11.1875
+6746,XOM,1988-10-31,11.1875
+6747,XOM,1988-11-01,11.25
+6748,XOM,1988-11-02,11.28125
+6749,XOM,1988-11-03,11.15625
+6750,XOM,1988-11-04,11.15625
+6751,XOM,1988-11-07,10.96875
+6752,XOM,1988-11-08,11.0625
+6753,XOM,1988-11-09,11.0625
+6754,XOM,1988-11-10,11.03125
+6755,XOM,1988-11-11,10.6875
+6756,XOM,1988-11-14,10.71875
+6757,XOM,1988-11-15,10.71875
+6758,XOM,1988-11-16,10.25
+6759,XOM,1988-11-17,10.375
+6760,XOM,1988-11-18,10.53125
+6761,XOM,1988-11-21,10.53125
+6762,XOM,1988-11-22,10.65625
+6763,XOM,1988-11-23,10.5
+6764,XOM,1988-11-25,10.5
+6765,XOM,1988-11-28,10.625
+6766,XOM,1988-11-29,10.75
+6767,XOM,1988-11-30,10.8125
+6768,XOM,1988-12-01,10.75
+6769,XOM,1988-12-02,10.59375
+6770,XOM,1988-12-05,10.71875
+6771,XOM,1988-12-06,11.09375
+6772,XOM,1988-12-07,11.09375
+6773,XOM,1988-12-08,11.0625
+6774,XOM,1988-12-09,11.15625
+6775,XOM,1988-12-12,11.15625
+6776,XOM,1988-12-13,11.40625
+6777,XOM,1988-12-14,11.25
+6778,XOM,1988-12-15,11.25
+6779,XOM,1988-12-16,11.375
+6780,XOM,1988-12-19,11.53125
+6781,XOM,1988-12-20,11.375
+6782,XOM,1988-12-21,11.34375
+6783,XOM,1988-12-22,11.25
+6784,XOM,1988-12-23,11.25
+6785,XOM,1988-12-27,11.25
+6786,XOM,1988-12-28,11.28125
+6787,XOM,1988-12-29,11.1875
+6788,XOM,1988-12-30,11.0
+6789,XOM,1989-01-03,10.8125
+6790,XOM,1989-01-04,11.0
+6791,XOM,1989-01-05,11.09375
+6792,XOM,1989-01-06,11.125
+6793,XOM,1989-01-09,11.09375
+6794,XOM,1989-01-10,11.0
+6795,XOM,1989-01-11,11.125
+6796,XOM,1989-01-12,11.125
+6797,XOM,1989-01-13,11.125
+6798,XOM,1989-01-16,11.1875
+6799,XOM,1989-01-17,11.1875
+6800,XOM,1989-01-18,11.28125
+6801,XOM,1989-01-19,11.25
+6802,XOM,1989-01-20,11.25
+6803,XOM,1989-01-23,11.1875
+6804,XOM,1989-01-24,11.3125
+6805,XOM,1989-01-25,11.25
+6806,XOM,1989-01-26,11.40625
+6807,XOM,1989-01-27,11.46875
+6808,XOM,1989-01-30,11.5
+6809,XOM,1989-01-31,11.59375
+6810,XOM,1989-02-01,11.5
+6811,XOM,1989-02-02,11.46875
+6812,XOM,1989-02-03,11.5
+6813,XOM,1989-02-06,11.28125
+6814,XOM,1989-02-07,11.40625
+6815,XOM,1989-02-08,11.3125
+6816,XOM,1989-02-09,11.34375
+6817,XOM,1989-02-10,11.125
+6818,XOM,1989-02-13,11.21875
+6819,XOM,1989-02-14,11.0625
+6820,XOM,1989-02-15,11.25
+6821,XOM,1989-02-16,11.21875
+6822,XOM,1989-02-17,11.1875
+6823,XOM,1989-02-21,11.125
+6824,XOM,1989-02-22,10.96875
+6825,XOM,1989-02-23,11.0625
+6826,XOM,1989-02-24,10.84375
+6827,XOM,1989-02-27,10.9375
+6828,XOM,1989-02-28,10.96875
+6829,XOM,1989-03-01,10.875
+6830,XOM,1989-03-02,11.03125
+6831,XOM,1989-03-03,11.0625
+6832,XOM,1989-03-06,11.375
+6833,XOM,1989-03-07,11.21875
+6834,XOM,1989-03-08,11.1875
+6835,XOM,1989-03-09,11.25
+6836,XOM,1989-03-10,11.125
+6837,XOM,1989-03-13,11.21875
+6838,XOM,1989-03-14,11.25
+6839,XOM,1989-03-15,11.375
+6840,XOM,1989-03-16,11.53125
+6841,XOM,1989-03-17,11.28125
+6842,XOM,1989-03-20,11.125
+6843,XOM,1989-03-21,11.15625
+6844,XOM,1989-03-22,11.21875
+6845,XOM,1989-03-23,11.125
+6846,XOM,1989-03-27,11.125
+6847,XOM,1989-03-28,11.03125
+6848,XOM,1989-03-29,10.90625
+6849,XOM,1989-03-30,10.875
+6850,XOM,1989-03-31,10.96875
+6851,XOM,1989-04-03,10.8125
+6852,XOM,1989-04-04,10.8125
+6853,XOM,1989-04-05,10.875
+6854,XOM,1989-04-06,10.75
+6855,XOM,1989-04-07,10.6875
+6856,XOM,1989-04-10,10.5
+6857,XOM,1989-04-11,10.4375
+6858,XOM,1989-04-12,10.5
+6859,XOM,1989-04-13,10.5
+6860,XOM,1989-04-14,10.5
+6861,XOM,1989-04-17,10.53125
+6862,XOM,1989-04-18,10.8125
+6863,XOM,1989-04-19,10.875
+6864,XOM,1989-04-20,10.96875
+6865,XOM,1989-04-21,11.15625
+6866,XOM,1989-04-24,11.125
+6867,XOM,1989-04-25,10.96875
+6868,XOM,1989-04-26,10.78125
+6869,XOM,1989-04-27,10.8125
+6870,XOM,1989-04-28,10.78125
+6871,XOM,1989-05-01,10.71875
+6872,XOM,1989-05-02,10.625
+6873,XOM,1989-05-03,10.625
+6874,XOM,1989-05-04,10.59375
+6875,XOM,1989-05-05,10.5625
+6876,XOM,1989-05-08,10.59375
+6877,XOM,1989-05-09,10.53125
+6878,XOM,1989-05-10,10.53125
+6879,XOM,1989-05-11,10.5
+6880,XOM,1989-05-12,10.78125
+6881,XOM,1989-05-15,10.75
+6882,XOM,1989-05-16,10.71875
+6883,XOM,1989-05-17,10.71875
+6884,XOM,1989-05-18,10.8125
+6885,XOM,1989-05-19,10.96875
+6886,XOM,1989-05-22,11.0625
+6887,XOM,1989-05-23,10.90625
+6888,XOM,1989-05-24,10.96875
+6889,XOM,1989-05-25,10.90625
+6890,XOM,1989-05-26,10.9375
+6891,XOM,1989-05-30,10.71875
+6892,XOM,1989-05-31,10.78125
+6893,XOM,1989-06-01,10.78125
+6894,XOM,1989-06-02,10.90625
+6895,XOM,1989-06-05,10.875
+6896,XOM,1989-06-06,11.0
+6897,XOM,1989-06-07,11.0625
+6898,XOM,1989-06-08,10.9375
+6899,XOM,1989-06-09,10.96875
+6900,XOM,1989-06-12,11.0625
+6901,XOM,1989-06-13,11.09375
+6902,XOM,1989-06-14,11.125
+6903,XOM,1989-06-15,10.9375
+6904,XOM,1989-06-16,11.03125
+6905,XOM,1989-06-19,11.125
+6906,XOM,1989-06-20,11.1875
+6907,XOM,1989-06-21,11.15625
+6908,XOM,1989-06-22,11.0
+6909,XOM,1989-06-23,11.15625
+6910,XOM,1989-06-26,11.3125
+6911,XOM,1989-06-27,11.4375
+6912,XOM,1989-06-28,11.28125
+6913,XOM,1989-06-29,11.125
+6914,XOM,1989-06-30,11.0
+6915,XOM,1989-07-03,11.0
+6916,XOM,1989-07-05,11.03125
+6917,XOM,1989-07-06,11.0
+6918,XOM,1989-07-07,11.0625
+6919,XOM,1989-07-10,11.09375
+6920,XOM,1989-07-11,11.09375
+6921,XOM,1989-07-12,11.25
+6922,XOM,1989-07-13,11.25
+6923,XOM,1989-07-14,11.40625
+6924,XOM,1989-07-17,11.40625
+6925,XOM,1989-07-18,11.3125
+6926,XOM,1989-07-19,11.53125
+6927,XOM,1989-07-20,11.4375
+6928,XOM,1989-07-21,11.6875
+6929,XOM,1989-07-24,11.28125
+6930,XOM,1989-07-25,11.0
+6931,XOM,1989-07-26,11.125
+6932,XOM,1989-07-27,11.25
+6933,XOM,1989-07-28,11.21875
+6934,XOM,1989-07-31,11.4375
+6935,XOM,1989-08-01,11.21875
+6936,XOM,1989-08-02,11.1875
+6937,XOM,1989-08-03,11.1875
+6938,XOM,1989-08-04,11.34375
+6939,XOM,1989-08-07,11.5
+6940,XOM,1989-08-08,11.21875
+6941,XOM,1989-08-09,11.03125
+6942,XOM,1989-08-10,11.0625
+6943,XOM,1989-08-11,10.90625
+6944,XOM,1989-08-14,11.0625
+6945,XOM,1989-08-15,11.28125
+6946,XOM,1989-08-16,11.09375
+6947,XOM,1989-08-17,10.9375
+6948,XOM,1989-08-18,10.9375
+6949,XOM,1989-08-21,10.8125
+6950,XOM,1989-08-22,10.875
+6951,XOM,1989-08-23,10.96875
+6952,XOM,1989-08-24,11.0625
+6953,XOM,1989-08-25,10.96875
+6954,XOM,1989-08-28,11.0
+6955,XOM,1989-08-29,10.9375
+6956,XOM,1989-08-30,10.96875
+6957,XOM,1989-08-31,10.9375
+6958,XOM,1989-09-01,11.0
+6959,XOM,1989-09-05,10.96875
+6960,XOM,1989-09-06,10.96875
+6961,XOM,1989-09-07,11.0625
+6962,XOM,1989-09-08,11.09375
+6963,XOM,1989-09-11,11.15625
+6964,XOM,1989-09-12,11.34375
+6965,XOM,1989-09-13,11.125
+6966,XOM,1989-09-14,11.15625
+6967,XOM,1989-09-15,11.21875
+6968,XOM,1989-09-18,11.34375
+6969,XOM,1989-09-19,11.28125
+6970,XOM,1989-09-20,11.25
+6971,XOM,1989-09-21,11.25
+6972,XOM,1989-09-22,11.34375
+6973,XOM,1989-09-25,11.1875
+6974,XOM,1989-09-26,11.125
+6975,XOM,1989-09-27,11.15625
+6976,XOM,1989-09-28,11.15625
+6977,XOM,1989-09-29,11.1875
+6978,XOM,1989-10-02,11.28125
+6979,XOM,1989-10-03,11.3125
+6980,XOM,1989-10-04,11.21875
+6981,XOM,1989-10-05,11.1875
+6982,XOM,1989-10-06,11.34375
+6983,XOM,1989-10-09,11.40625
+6984,XOM,1989-10-10,11.4375
+6985,XOM,1989-10-11,11.53125
+6986,XOM,1989-10-12,11.59375
+6987,XOM,1989-10-13,11.0625
+6988,XOM,1989-10-16,11.34375
+6989,XOM,1989-10-17,11.375
+6990,XOM,1989-10-18,11.40625
+6991,XOM,1989-10-19,11.4375
+6992,XOM,1989-10-20,11.53125
+6993,XOM,1989-10-23,11.4375
+6994,XOM,1989-10-24,11.375
+6995,XOM,1989-10-25,11.375
+6996,XOM,1989-10-26,11.21875
+6997,XOM,1989-10-27,11.4375
+6998,XOM,1989-10-30,11.28125
+6999,XOM,1989-10-31,11.5
+7000,XOM,1989-11-01,11.4375
+7001,XOM,1989-11-02,11.5
+7002,XOM,1989-11-03,11.5
+7003,XOM,1989-11-06,11.53125
+7004,XOM,1989-11-07,11.46875
+7005,XOM,1989-11-08,11.5
+7006,XOM,1989-11-09,11.28125
+7007,XOM,1989-11-10,11.28125
+7008,XOM,1989-11-13,11.4375
+7009,XOM,1989-11-14,11.46875
+7010,XOM,1989-11-15,11.4375
+7011,XOM,1989-11-16,11.375
+7012,XOM,1989-11-17,11.5625
+7013,XOM,1989-11-20,11.4375
+7014,XOM,1989-11-21,11.4375
+7015,XOM,1989-11-22,11.46875
+7016,XOM,1989-11-24,11.46875
+7017,XOM,1989-11-27,11.71875
+7018,XOM,1989-11-28,11.96875
+7019,XOM,1989-11-29,11.75
+7020,XOM,1989-11-30,11.8125
+7021,XOM,1989-12-01,12.09375
+7022,XOM,1989-12-04,12.03125
+7023,XOM,1989-12-05,11.96875
+7024,XOM,1989-12-06,12.03125
+7025,XOM,1989-12-07,12.15625
+7026,XOM,1989-12-08,12.25
+7027,XOM,1989-12-11,12.4375
+7028,XOM,1989-12-12,12.8125
+7029,XOM,1989-12-13,12.6875
+7030,XOM,1989-12-14,12.40625
+7031,XOM,1989-12-15,12.53125
+7032,XOM,1989-12-18,12.5625
+7033,XOM,1989-12-19,12.5625
+7034,XOM,1989-12-20,12.65625
+7035,XOM,1989-12-21,12.71875
+7036,XOM,1989-12-22,12.65625
+7037,XOM,1989-12-26,12.53125
+7038,XOM,1989-12-27,12.625
+7039,XOM,1989-12-28,12.53125
+7040,XOM,1989-12-29,12.5
+7041,XOM,1990-01-02,12.5
+7042,XOM,1990-01-03,12.375
+7043,XOM,1990-01-04,12.25
+7044,XOM,1990-01-05,12.1875
+7045,XOM,1990-01-08,12.375
+7046,XOM,1990-01-09,12.125
+7047,XOM,1990-01-10,12.1875
+7048,XOM,1990-01-11,12.25
+7049,XOM,1990-01-12,11.9375
+7050,XOM,1990-01-15,12.09375
+7051,XOM,1990-01-16,12.03125
+7052,XOM,1990-01-17,11.84375
+7053,XOM,1990-01-18,12.0
+7054,XOM,1990-01-19,12.15625
+7055,XOM,1990-01-22,11.75
+7056,XOM,1990-01-23,11.78125
+7057,XOM,1990-01-24,11.75
+7058,XOM,1990-01-25,11.5
+7059,XOM,1990-01-26,11.6875
+7060,XOM,1990-01-29,11.75
+7061,XOM,1990-01-30,11.75
+7062,XOM,1990-01-31,11.75
+7063,XOM,1990-02-01,11.75
+7064,XOM,1990-02-02,11.96875
+7065,XOM,1990-02-05,12.0
+7066,XOM,1990-02-06,11.8125
+7067,XOM,1990-02-07,12.0
+7068,XOM,1990-02-08,12.03125
+7069,XOM,1990-02-09,12.0625
+7070,XOM,1990-02-12,11.78125
+7071,XOM,1990-02-13,11.8125
+7072,XOM,1990-02-14,11.75
+7073,XOM,1990-02-15,12.125
+7074,XOM,1990-02-16,12.0
+7075,XOM,1990-02-20,11.84375
+7076,XOM,1990-02-21,11.90625
+7077,XOM,1990-02-22,11.78125
+7078,XOM,1990-02-23,11.78125
+7079,XOM,1990-02-26,12.0625
+7080,XOM,1990-02-27,12.09375
+7081,XOM,1990-02-28,11.75
+7082,XOM,1990-03-01,11.625
+7083,XOM,1990-03-02,11.6875
+7084,XOM,1990-03-05,11.5625
+7085,XOM,1990-03-06,11.78125
+7086,XOM,1990-03-07,11.625
+7087,XOM,1990-03-08,11.6875
+7088,XOM,1990-03-09,11.59375
+7089,XOM,1990-03-12,11.625
+7090,XOM,1990-03-13,11.40625
+7091,XOM,1990-03-14,11.625
+7092,XOM,1990-03-15,11.71875
+7093,XOM,1990-03-16,11.875
+7094,XOM,1990-03-19,11.875
+7095,XOM,1990-03-20,11.6875
+7096,XOM,1990-03-21,11.5625
+7097,XOM,1990-03-22,11.5
+7098,XOM,1990-03-23,11.53125
+7099,XOM,1990-03-26,11.4375
+7100,XOM,1990-03-27,11.65625
+7101,XOM,1990-03-28,11.5625
+7102,XOM,1990-03-29,11.53125
+7103,XOM,1990-03-30,11.5625
+7104,XOM,1990-04-02,11.5625
+7105,XOM,1990-04-03,11.78125
+7106,XOM,1990-04-04,11.625
+7107,XOM,1990-04-05,11.5625
+7108,XOM,1990-04-06,11.53125
+7109,XOM,1990-04-09,11.5
+7110,XOM,1990-04-10,11.5
+7111,XOM,1990-04-11,11.40625
+7112,XOM,1990-04-12,11.4375
+7113,XOM,1990-04-16,11.40625
+7114,XOM,1990-04-17,11.4375
+7115,XOM,1990-04-18,11.375
+7116,XOM,1990-04-19,11.5
+7117,XOM,1990-04-20,11.59375
+7118,XOM,1990-04-23,11.4375
+7119,XOM,1990-04-24,11.3125
+7120,XOM,1990-04-25,11.3125
+7121,XOM,1990-04-26,11.40625
+7122,XOM,1990-04-27,11.25
+7123,XOM,1990-04-30,11.3125
+7124,XOM,1990-05-01,11.28125
+7125,XOM,1990-05-02,11.46875
+7126,XOM,1990-05-03,11.59375
+7127,XOM,1990-05-04,11.625
+7128,XOM,1990-05-07,11.625
+7129,XOM,1990-05-08,11.4375
+7130,XOM,1990-05-09,11.5
+7131,XOM,1990-05-10,11.65625
+7132,XOM,1990-05-11,11.96875
+7133,XOM,1990-05-14,12.0
+7134,XOM,1990-05-15,11.875
+7135,XOM,1990-05-16,11.96875
+7136,XOM,1990-05-17,11.96875
+7137,XOM,1990-05-18,11.9375
+7138,XOM,1990-05-21,11.96875
+7139,XOM,1990-05-22,11.96875
+7140,XOM,1990-05-23,11.84375
+7141,XOM,1990-05-24,11.78125
+7142,XOM,1990-05-25,11.625
+7143,XOM,1990-05-29,11.90625
+7144,XOM,1990-05-30,11.9375
+7145,XOM,1990-05-31,12.0
+7146,XOM,1990-06-01,11.9375
+7147,XOM,1990-06-04,12.0625
+7148,XOM,1990-06-05,12.0625
+7149,XOM,1990-06-06,11.96875
+7150,XOM,1990-06-07,11.90625
+7151,XOM,1990-06-08,11.75
+7152,XOM,1990-06-11,11.96875
+7153,XOM,1990-06-12,12.21875
+7154,XOM,1990-06-13,12.03125
+7155,XOM,1990-06-14,12.03125
+7156,XOM,1990-06-15,11.96875
+7157,XOM,1990-06-18,11.875
+7158,XOM,1990-06-19,11.84375
+7159,XOM,1990-06-20,11.96875
+7160,XOM,1990-06-21,12.15625
+7161,XOM,1990-06-22,11.96875
+7162,XOM,1990-06-25,11.8125
+7163,XOM,1990-06-26,11.75
+7164,XOM,1990-06-27,12.0
+7165,XOM,1990-06-28,12.0625
+7166,XOM,1990-06-29,11.96875
+7167,XOM,1990-07-02,11.9375
+7168,XOM,1990-07-03,11.84375
+7169,XOM,1990-07-05,11.6875
+7170,XOM,1990-07-06,11.9375
+7171,XOM,1990-07-09,11.84375
+7172,XOM,1990-07-10,11.6875
+7173,XOM,1990-07-11,11.96875
+7174,XOM,1990-07-12,12.3125
+7175,XOM,1990-07-13,12.1875
+7176,XOM,1990-07-16,12.1875
+7177,XOM,1990-07-17,12.15625
+7178,XOM,1990-07-18,12.125
+7179,XOM,1990-07-19,12.5
+7180,XOM,1990-07-20,12.15625
+7181,XOM,1990-07-23,11.96875
+7182,XOM,1990-07-24,12.5
+7183,XOM,1990-07-25,12.40625
+7184,XOM,1990-07-26,12.21875
+7185,XOM,1990-07-27,12.3125
+7186,XOM,1990-07-30,12.6875
+7187,XOM,1990-07-31,12.96875
+7188,XOM,1990-08-01,13.03125
+7189,XOM,1990-08-02,13.3125
+7190,XOM,1990-08-03,13.28125
+7191,XOM,1990-08-06,13.5625
+7192,XOM,1990-08-07,13.34375
+7193,XOM,1990-08-08,12.9375
+7194,XOM,1990-08-09,12.96875
+7195,XOM,1990-08-10,12.90625
+7196,XOM,1990-08-13,13.09375
+7197,XOM,1990-08-14,13.0625
+7198,XOM,1990-08-15,13.0
+7199,XOM,1990-08-16,12.9375
+7200,XOM,1990-08-17,13.03125
+7201,XOM,1990-08-20,13.1875
+7202,XOM,1990-08-21,12.96875
+7203,XOM,1990-08-22,12.84375
+7204,XOM,1990-08-23,12.40625
+7205,XOM,1990-08-24,12.21875
+7206,XOM,1990-08-27,12.40625
+7207,XOM,1990-08-28,12.53125
+7208,XOM,1990-08-29,12.46875
+7209,XOM,1990-08-30,12.21875
+7210,XOM,1990-08-31,12.5
+7211,XOM,1990-09-04,12.53125
+7212,XOM,1990-09-05,12.71875
+7213,XOM,1990-09-06,12.59375
+7214,XOM,1990-09-07,12.71875
+7215,XOM,1990-09-10,12.59375
+7216,XOM,1990-09-11,12.71875
+7217,XOM,1990-09-12,12.84375
+7218,XOM,1990-09-13,12.6875
+7219,XOM,1990-09-14,12.84375
+7220,XOM,1990-09-17,12.90625
+7221,XOM,1990-09-18,12.8125
+7222,XOM,1990-09-19,12.8125
+7223,XOM,1990-09-20,12.78125
+7224,XOM,1990-09-21,12.8125
+7225,XOM,1990-09-24,12.625
+7226,XOM,1990-09-25,12.625
+7227,XOM,1990-09-26,12.46875
+7228,XOM,1990-09-27,12.4375
+7229,XOM,1990-09-28,12.25
+7230,XOM,1990-10-01,12.40625
+7231,XOM,1990-10-02,12.375
+7232,XOM,1990-10-03,12.40625
+7233,XOM,1990-10-04,12.59375
+7234,XOM,1990-10-05,12.46875
+7235,XOM,1990-10-08,12.59375
+7236,XOM,1990-10-09,12.4375
+7237,XOM,1990-10-10,12.1875
+7238,XOM,1990-10-11,12.03125
+7239,XOM,1990-10-12,12.125
+7240,XOM,1990-10-15,12.3125
+7241,XOM,1990-10-16,12.15625
+7242,XOM,1990-10-17,12.125
+7243,XOM,1990-10-18,12.125
+7244,XOM,1990-10-19,12.46875
+7245,XOM,1990-10-22,12.40625
+7246,XOM,1990-10-23,12.125
+7247,XOM,1990-10-24,12.125
+7248,XOM,1990-10-25,11.9375
+7249,XOM,1990-10-26,11.8125
+7250,XOM,1990-10-29,11.90625
+7251,XOM,1990-10-30,12.21875
+7252,XOM,1990-10-31,12.25
+7253,XOM,1990-11-01,12.4375
+7254,XOM,1990-11-02,12.40625
+7255,XOM,1990-11-05,12.25
+7256,XOM,1990-11-06,12.3125
+7257,XOM,1990-11-07,12.0625
+7258,XOM,1990-11-08,12.3125
+7259,XOM,1990-11-09,12.59375
+7260,XOM,1990-11-12,12.5625
+7261,XOM,1990-11-13,12.5
+7262,XOM,1990-11-14,12.5625
+7263,XOM,1990-11-15,12.5
+7264,XOM,1990-11-16,12.59375
+7265,XOM,1990-11-19,12.65625
+7266,XOM,1990-11-20,12.65625
+7267,XOM,1990-11-21,12.6875
+7268,XOM,1990-11-23,12.78125
+7269,XOM,1990-11-26,12.75
+7270,XOM,1990-11-27,12.59375
+7271,XOM,1990-11-28,12.59375
+7272,XOM,1990-11-29,12.5625
+7273,XOM,1990-11-30,12.65625
+7274,XOM,1990-12-03,12.6875
+7275,XOM,1990-12-04,12.59375
+7276,XOM,1990-12-05,12.5625
+7277,XOM,1990-12-06,12.40625
+7278,XOM,1990-12-07,12.3125
+7279,XOM,1990-12-10,12.40625
+7280,XOM,1990-12-11,12.4375
+7281,XOM,1990-12-12,12.59375
+7282,XOM,1990-12-13,12.625
+7283,XOM,1990-12-14,12.6875
+7284,XOM,1990-12-17,12.75
+7285,XOM,1990-12-18,12.75
+7286,XOM,1990-12-19,12.625
+7287,XOM,1990-12-20,12.59375
+7288,XOM,1990-12-21,12.6875
+7289,XOM,1990-12-24,12.8125
+7290,XOM,1990-12-26,12.9375
+7291,XOM,1990-12-27,12.8125
+7292,XOM,1990-12-28,12.90625
+7293,XOM,1990-12-31,12.9375
+7294,XOM,1991-01-02,12.6875
+7295,XOM,1991-01-03,12.75
+7296,XOM,1991-01-04,12.875
+7297,XOM,1991-01-07,12.71875
+7298,XOM,1991-01-08,12.6875
+7299,XOM,1991-01-09,12.46875
+7300,XOM,1991-01-10,12.59375
+7301,XOM,1991-01-11,12.46875
+7302,XOM,1991-01-14,12.5
+7303,XOM,1991-01-15,12.46875
+7304,XOM,1991-01-16,12.4375
+7305,XOM,1991-01-17,12.71875
+7306,XOM,1991-01-18,12.90625
+7307,XOM,1991-01-21,12.8125
+7308,XOM,1991-01-22,12.71875
+7309,XOM,1991-01-23,13.0
+7310,XOM,1991-01-24,13.0
+7311,XOM,1991-01-25,13.15625
+7312,XOM,1991-01-28,13.125
+7313,XOM,1991-01-29,13.0
+7314,XOM,1991-01-30,12.9375
+7315,XOM,1991-01-31,12.90625
+7316,XOM,1991-02-01,12.625
+7317,XOM,1991-02-04,12.8125
+7318,XOM,1991-02-05,12.65625
+7319,XOM,1991-02-06,13.21875
+7320,XOM,1991-02-07,13.4375
+7321,XOM,1991-02-08,13.28125
+7322,XOM,1991-02-11,13.625
+7323,XOM,1991-02-12,13.34375
+7324,XOM,1991-02-13,13.6875
+7325,XOM,1991-02-14,13.4375
+7326,XOM,1991-02-15,13.34375
+7327,XOM,1991-02-19,13.375
+7328,XOM,1991-02-20,13.40625
+7329,XOM,1991-02-21,13.46875
+7330,XOM,1991-02-22,13.4375
+7331,XOM,1991-02-25,13.46875
+7332,XOM,1991-02-26,13.4375
+7333,XOM,1991-02-27,13.9375
+7334,XOM,1991-02-28,13.78125
+7335,XOM,1991-03-01,13.9375
+7336,XOM,1991-03-04,13.65625
+7337,XOM,1991-03-05,13.71875
+7338,XOM,1991-03-06,13.71875
+7339,XOM,1991-03-07,13.8125
+7340,XOM,1991-03-08,13.84375
+7341,XOM,1991-03-11,13.875
+7342,XOM,1991-03-12,14.0625
+7343,XOM,1991-03-13,14.3125
+7344,XOM,1991-03-14,14.25
+7345,XOM,1991-03-15,14.28125
+7346,XOM,1991-03-18,14.09375
+7347,XOM,1991-03-19,14.09375
+7348,XOM,1991-03-20,14.28125
+7349,XOM,1991-03-21,14.3125
+7350,XOM,1991-03-22,14.46875
+7351,XOM,1991-03-25,14.78125
+7352,XOM,1991-03-26,14.875
+7353,XOM,1991-03-27,14.59375
+7354,XOM,1991-03-28,14.625
+7355,XOM,1991-04-01,14.375
+7356,XOM,1991-04-02,14.71875
+7357,XOM,1991-04-03,14.46875
+7358,XOM,1991-04-04,14.375
+7359,XOM,1991-04-05,14.34375
+7360,XOM,1991-04-08,14.40625
+7361,XOM,1991-04-09,14.25
+7362,XOM,1991-04-10,14.28125
+7363,XOM,1991-04-11,14.5625
+7364,XOM,1991-04-12,14.9375
+7365,XOM,1991-04-15,14.875
+7366,XOM,1991-04-16,15.03125
+7367,XOM,1991-04-17,15.03125
+7368,XOM,1991-04-18,14.96875
+7369,XOM,1991-04-19,15.03125
+7370,XOM,1991-04-22,15.03125
+7371,XOM,1991-04-23,15.21875
+7372,XOM,1991-04-24,15.21875
+7373,XOM,1991-04-25,14.78125
+7374,XOM,1991-04-26,14.875
+7375,XOM,1991-04-29,14.78125
+7376,XOM,1991-04-30,14.875
+7377,XOM,1991-05-01,15.09375
+7378,XOM,1991-05-02,14.90625
+7379,XOM,1991-05-03,14.8125
+7380,XOM,1991-05-06,14.71875
+7381,XOM,1991-05-07,14.40625
+7382,XOM,1991-05-08,14.5625
+7383,XOM,1991-05-09,14.90625
+7384,XOM,1991-05-10,14.46875
+7385,XOM,1991-05-13,14.375
+7386,XOM,1991-05-14,14.0625
+7387,XOM,1991-05-15,14.09375
+7388,XOM,1991-05-16,14.40625
+7389,XOM,1991-05-17,14.5
+7390,XOM,1991-05-20,14.5625
+7391,XOM,1991-05-21,14.75
+7392,XOM,1991-05-22,14.75
+7393,XOM,1991-05-23,14.6875
+7394,XOM,1991-05-24,14.65625
+7395,XOM,1991-05-28,14.65625
+7396,XOM,1991-05-29,14.6875
+7397,XOM,1991-05-30,14.625
+7398,XOM,1991-05-31,14.5625
+7399,XOM,1991-06-03,14.71875
+7400,XOM,1991-06-04,14.625
+7401,XOM,1991-06-05,14.46875
+7402,XOM,1991-06-06,14.5625
+7403,XOM,1991-06-07,14.375
+7404,XOM,1991-06-10,14.5
+7405,XOM,1991-06-11,14.625
+7406,XOM,1991-06-12,14.40625
+7407,XOM,1991-06-13,14.46875
+7408,XOM,1991-06-14,14.5625
+7409,XOM,1991-06-17,14.375
+7410,XOM,1991-06-18,14.25
+7411,XOM,1991-06-19,14.25
+7412,XOM,1991-06-20,14.53125
+7413,XOM,1991-06-21,14.625
+7414,XOM,1991-06-24,14.53125
+7415,XOM,1991-06-25,14.625
+7416,XOM,1991-06-26,14.8125
+7417,XOM,1991-06-27,14.75
+7418,XOM,1991-06-28,14.53125
+7419,XOM,1991-07-01,14.96875
+7420,XOM,1991-07-02,14.6875
+7421,XOM,1991-07-03,14.34375
+7422,XOM,1991-07-05,14.375
+7423,XOM,1991-07-08,14.625
+7424,XOM,1991-07-09,14.40625
+7425,XOM,1991-07-10,14.34375
+7426,XOM,1991-07-11,14.46875
+7427,XOM,1991-07-12,14.6875
+7428,XOM,1991-07-15,14.78125
+7429,XOM,1991-07-16,14.75
+7430,XOM,1991-07-17,14.96875
+7431,XOM,1991-07-18,14.96875
+7432,XOM,1991-07-19,14.90625
+7433,XOM,1991-07-22,14.875
+7434,XOM,1991-07-23,14.625
+7435,XOM,1991-07-24,14.71875
+7436,XOM,1991-07-25,14.78125
+7437,XOM,1991-07-26,14.6875
+7438,XOM,1991-07-29,14.8125
+7439,XOM,1991-07-30,14.875
+7440,XOM,1991-07-31,14.84375
+7441,XOM,1991-08-01,14.84375
+7442,XOM,1991-08-02,14.6875
+7443,XOM,1991-08-05,14.59375
+7444,XOM,1991-08-06,14.9375
+7445,XOM,1991-08-07,14.71875
+7446,XOM,1991-08-08,14.53125
+7447,XOM,1991-08-09,14.375
+7448,XOM,1991-08-12,14.40625
+7449,XOM,1991-08-13,14.46875
+7450,XOM,1991-08-14,14.3125
+7451,XOM,1991-08-15,14.375
+7452,XOM,1991-08-16,14.375
+7453,XOM,1991-08-19,14.40625
+7454,XOM,1991-08-20,14.375
+7455,XOM,1991-08-21,14.5625
+7456,XOM,1991-08-22,14.625
+7457,XOM,1991-08-23,14.75
+7458,XOM,1991-08-26,14.625
+7459,XOM,1991-08-27,14.65625
+7460,XOM,1991-08-28,14.875
+7461,XOM,1991-08-29,14.71875
+7462,XOM,1991-08-30,14.5625
+7463,XOM,1991-09-03,14.5
+7464,XOM,1991-09-04,14.46875
+7465,XOM,1991-09-05,14.6875
+7466,XOM,1991-09-06,14.75
+7467,XOM,1991-09-09,14.71875
+7468,XOM,1991-09-10,14.65625
+7469,XOM,1991-09-11,14.71875
+7470,XOM,1991-09-12,14.71875
+7471,XOM,1991-09-13,14.59375
+7472,XOM,1991-09-16,14.90625
+7473,XOM,1991-09-17,14.84375
+7474,XOM,1991-09-18,14.8125
+7475,XOM,1991-09-19,14.84375
+7476,XOM,1991-09-20,14.75
+7477,XOM,1991-09-23,14.65625
+7478,XOM,1991-09-24,14.875
+7479,XOM,1991-09-25,14.84375
+7480,XOM,1991-09-26,14.6875
+7481,XOM,1991-09-27,14.6875
+7482,XOM,1991-09-30,14.875
+7483,XOM,1991-10-01,15.0625
+7484,XOM,1991-10-02,15.0625
+7485,XOM,1991-10-03,14.875
+7486,XOM,1991-10-04,14.78125
+7487,XOM,1991-10-07,14.8125
+7488,XOM,1991-10-08,15.03125
+7489,XOM,1991-10-09,14.84375
+7490,XOM,1991-10-10,15.0625
+7491,XOM,1991-10-11,15.03125
+7492,XOM,1991-10-14,15.21875
+7493,XOM,1991-10-15,15.21875
+7494,XOM,1991-10-16,15.125
+7495,XOM,1991-10-17,15.25
+7496,XOM,1991-10-18,15.375
+7497,XOM,1991-10-21,15.3125
+7498,XOM,1991-10-22,15.28125
+7499,XOM,1991-10-23,15.21875
+7500,XOM,1991-10-24,15.125
+7501,XOM,1991-10-25,15.15625
+7502,XOM,1991-10-28,15.4375
+7503,XOM,1991-10-29,15.40625
+7504,XOM,1991-10-30,15.28125
+7505,XOM,1991-10-31,15.25
+7506,XOM,1991-11-01,15.125
+7507,XOM,1991-11-04,15.40625
+7508,XOM,1991-11-05,15.1875
+7509,XOM,1991-11-06,15.28125
+7510,XOM,1991-11-07,15.15625
+7511,XOM,1991-11-08,15.03125
+7512,XOM,1991-11-11,15.0625
+7513,XOM,1991-11-12,15.0625
+7514,XOM,1991-11-13,15.0625
+7515,XOM,1991-11-14,14.9375
+7516,XOM,1991-11-15,14.3125
+7517,XOM,1991-11-18,14.5625
+7518,XOM,1991-11-19,14.75
+7519,XOM,1991-11-20,14.59375
+7520,XOM,1991-11-21,14.6875
+7521,XOM,1991-11-22,14.4375
+7522,XOM,1991-11-25,14.53125
+7523,XOM,1991-11-26,14.5625
+7524,XOM,1991-11-27,14.59375
+7525,XOM,1991-11-29,14.65625
+7526,XOM,1991-12-02,14.84375
+7527,XOM,1991-12-03,14.625
+7528,XOM,1991-12-04,14.46875
+7529,XOM,1991-12-05,14.28125
+7530,XOM,1991-12-06,14.28125
+7531,XOM,1991-12-09,14.03125
+7532,XOM,1991-12-10,14.09375
+7533,XOM,1991-12-11,14.1875
+7534,XOM,1991-12-12,14.40625
+7535,XOM,1991-12-13,14.5
+7536,XOM,1991-12-16,14.46875
+7537,XOM,1991-12-17,14.5
+7538,XOM,1991-12-18,14.5625
+7539,XOM,1991-12-19,14.6875
+7540,XOM,1991-12-20,14.78125
+7541,XOM,1991-12-23,14.625
+7542,XOM,1991-12-24,14.375
+7543,XOM,1991-12-26,14.34375
+7544,XOM,1991-12-27,14.5625
+7545,XOM,1991-12-30,14.625
+7546,XOM,1991-12-31,15.21875
+7547,XOM,1992-01-02,15.0
+7548,XOM,1992-01-03,15.03125
+7549,XOM,1992-01-06,14.90625
+7550,XOM,1992-01-07,14.8125
+7551,XOM,1992-01-08,14.625
+7552,XOM,1992-01-09,14.53125
+7553,XOM,1992-01-10,14.6875
+7554,XOM,1992-01-13,14.8125
+7555,XOM,1992-01-14,15.0625
+7556,XOM,1992-01-15,14.875
+7557,XOM,1992-01-16,14.78125
+7558,XOM,1992-01-17,14.96875
+7559,XOM,1992-01-20,15.0
+7560,XOM,1992-01-21,15.21875
+7561,XOM,1992-01-22,14.875
+7562,XOM,1992-01-23,14.75
+7563,XOM,1992-01-24,15.0625
+7564,XOM,1992-01-27,15.125
+7565,XOM,1992-01-28,15.09375
+7566,XOM,1992-01-29,14.84375
+7567,XOM,1992-01-30,14.75
+7568,XOM,1992-01-31,14.5625
+7569,XOM,1992-02-03,14.78125
+7570,XOM,1992-02-04,14.875
+7571,XOM,1992-02-05,14.5
+7572,XOM,1992-02-06,14.65625
+7573,XOM,1992-02-07,14.625
+7574,XOM,1992-02-10,14.59375
+7575,XOM,1992-02-11,14.53125
+7576,XOM,1992-02-12,14.6875
+7577,XOM,1992-02-13,14.5625
+7578,XOM,1992-02-14,14.5625
+7579,XOM,1992-02-18,14.28125
+7580,XOM,1992-02-19,14.3125
+7581,XOM,1992-02-20,14.5
+7582,XOM,1992-02-21,14.46875
+7583,XOM,1992-02-24,14.40625
+7584,XOM,1992-02-25,14.3125
+7585,XOM,1992-02-26,14.40625
+7586,XOM,1992-02-27,14.3125
+7587,XOM,1992-02-28,14.28125
+7588,XOM,1992-03-02,14.0
+7589,XOM,1992-03-03,13.90625
+7590,XOM,1992-03-04,13.75
+7591,XOM,1992-03-05,13.90625
+7592,XOM,1992-03-06,13.90625
+7593,XOM,1992-03-09,13.875
+7594,XOM,1992-03-10,13.84375
+7595,XOM,1992-03-11,13.84375
+7596,XOM,1992-03-12,14.125
+7597,XOM,1992-03-13,14.28125
+7598,XOM,1992-03-16,14.21875
+7599,XOM,1992-03-17,14.21875
+7600,XOM,1992-03-18,13.9375
+7601,XOM,1992-03-19,13.84375
+7602,XOM,1992-03-20,13.6875
+7603,XOM,1992-03-23,13.8125
+7604,XOM,1992-03-24,13.78125
+7605,XOM,1992-03-25,13.75
+7606,XOM,1992-03-26,13.9375
+7607,XOM,1992-03-27,13.78125
+7608,XOM,1992-03-30,13.75
+7609,XOM,1992-03-31,13.6875
+7610,XOM,1992-04-01,13.78125
+7611,XOM,1992-04-02,13.6875
+7612,XOM,1992-04-03,13.96875
+7613,XOM,1992-04-06,14.4375
+7614,XOM,1992-04-07,14.15625
+7615,XOM,1992-04-08,14.3125
+7616,XOM,1992-04-09,14.3125
+7617,XOM,1992-04-10,14.40625
+7618,XOM,1992-04-13,14.15625
+7619,XOM,1992-04-14,14.40625
+7620,XOM,1992-04-15,14.75
+7621,XOM,1992-04-16,14.6875
+7622,XOM,1992-04-20,14.65625
+7623,XOM,1992-04-21,14.78125
+7624,XOM,1992-04-22,14.5
+7625,XOM,1992-04-23,14.8125
+7626,XOM,1992-04-24,14.71875
+7627,XOM,1992-04-27,14.6875
+7628,XOM,1992-04-28,14.8125
+7629,XOM,1992-04-29,14.8125
+7630,XOM,1992-04-30,15.0
+7631,XOM,1992-05-01,14.8125
+7632,XOM,1992-05-04,15.0
+7633,XOM,1992-05-05,14.96875
+7634,XOM,1992-05-06,14.84375
+7635,XOM,1992-05-07,14.65625
+7636,XOM,1992-05-08,14.71875
+7637,XOM,1992-05-11,14.875
+7638,XOM,1992-05-12,14.71875
+7639,XOM,1992-05-13,14.875
+7640,XOM,1992-05-14,15.0
+7641,XOM,1992-05-15,14.8125
+7642,XOM,1992-05-18,14.9375
+7643,XOM,1992-05-19,15.0
+7644,XOM,1992-05-20,14.8125
+7645,XOM,1992-05-21,14.90625
+7646,XOM,1992-05-22,15.125
+7647,XOM,1992-05-26,16.0
+7648,XOM,1992-05-27,15.4375
+7649,XOM,1992-05-28,15.5
+7650,XOM,1992-05-29,15.15625
+7651,XOM,1992-06-01,15.34375
+7652,XOM,1992-06-02,15.34375
+7653,XOM,1992-06-03,15.71875
+7654,XOM,1992-06-04,15.75
+7655,XOM,1992-06-05,15.6875
+7656,XOM,1992-06-08,15.625
+7657,XOM,1992-06-09,15.875
+7658,XOM,1992-06-10,15.71875
+7659,XOM,1992-06-11,15.8125
+7660,XOM,1992-06-12,15.46875
+7661,XOM,1992-06-15,15.53125
+7662,XOM,1992-06-16,15.53125
+7663,XOM,1992-06-17,15.53125
+7664,XOM,1992-06-18,15.34375
+7665,XOM,1992-06-19,15.59375
+7666,XOM,1992-06-22,15.5
+7667,XOM,1992-06-23,15.34375
+7668,XOM,1992-06-24,15.375
+7669,XOM,1992-06-25,15.34375
+7670,XOM,1992-06-26,15.375
+7671,XOM,1992-06-29,15.5625
+7672,XOM,1992-06-30,15.46875
+7673,XOM,1992-07-01,15.4375
+7674,XOM,1992-07-02,15.46875
+7675,XOM,1992-07-06,15.53125
+7676,XOM,1992-07-07,15.4375
+7677,XOM,1992-07-08,15.4375
+7678,XOM,1992-07-09,15.40625
+7679,XOM,1992-07-10,15.375
+7680,XOM,1992-07-13,15.28125
+7681,XOM,1992-07-14,15.5
+7682,XOM,1992-07-15,15.34375
+7683,XOM,1992-07-16,15.625
+7684,XOM,1992-07-17,15.53125
+7685,XOM,1992-07-20,15.53125
+7686,XOM,1992-07-21,15.4375
+7687,XOM,1992-07-22,15.5
+7688,XOM,1992-07-23,15.75
+7689,XOM,1992-07-24,15.59375
+7690,XOM,1992-07-27,15.5
+7691,XOM,1992-07-28,15.53125
+7692,XOM,1992-07-29,15.5
+7693,XOM,1992-07-30,15.84375
+7694,XOM,1992-07-31,15.875
+7695,XOM,1992-08-03,16.0625
+7696,XOM,1992-08-04,16.25
+7697,XOM,1992-08-05,16.0
+7698,XOM,1992-08-06,15.96875
+7699,XOM,1992-08-07,15.875
+7700,XOM,1992-08-10,16.09375
+7701,XOM,1992-08-11,16.09375
+7702,XOM,1992-08-12,15.84375
+7703,XOM,1992-08-13,16.03125
+7704,XOM,1992-08-14,16.0
+7705,XOM,1992-08-17,15.90625
+7706,XOM,1992-08-18,16.09375
+7707,XOM,1992-08-19,16.21875
+7708,XOM,1992-08-20,16.34375
+7709,XOM,1992-08-21,15.8125
+7710,XOM,1992-08-24,16.0625
+7711,XOM,1992-08-25,15.9375
+7712,XOM,1992-08-26,16.0
+7713,XOM,1992-08-27,15.90625
+7714,XOM,1992-08-28,16.03125
+7715,XOM,1992-08-31,16.0625
+7716,XOM,1992-09-01,16.09375
+7717,XOM,1992-09-02,16.0625
+7718,XOM,1992-09-03,15.5625
+7719,XOM,1992-09-04,15.625
+7720,XOM,1992-09-08,15.625
+7721,XOM,1992-09-09,15.6875
+7722,XOM,1992-09-10,15.71875
+7723,XOM,1992-09-11,15.71875
+7724,XOM,1992-09-14,15.6875
+7725,XOM,1992-09-15,15.59375
+7726,XOM,1992-09-16,15.78125
+7727,XOM,1992-09-17,15.78125
+7728,XOM,1992-09-18,16.0
+7729,XOM,1992-09-21,16.03125
+7730,XOM,1992-09-22,15.90625
+7731,XOM,1992-09-23,16.03125
+7732,XOM,1992-09-24,15.9375
+7733,XOM,1992-09-25,15.875
+7734,XOM,1992-09-28,16.15625
+7735,XOM,1992-09-29,15.96875
+7736,XOM,1992-09-30,15.96875
+7737,XOM,1992-10-01,15.9375
+7738,XOM,1992-10-02,15.8125
+7739,XOM,1992-10-05,15.625
+7740,XOM,1992-10-06,15.53125
+7741,XOM,1992-10-07,15.46875
+7742,XOM,1992-10-08,15.71875
+7743,XOM,1992-10-09,15.40625
+7744,XOM,1992-10-12,15.375
+7745,XOM,1992-10-13,15.4375
+7746,XOM,1992-10-14,15.53125
+7747,XOM,1992-10-15,15.6875
+7748,XOM,1992-10-16,15.78125
+7749,XOM,1992-10-19,15.8125
+7750,XOM,1992-10-20,15.65625
+7751,XOM,1992-10-21,15.65625
+7752,XOM,1992-10-22,15.5
+7753,XOM,1992-10-23,15.5
+7754,XOM,1992-10-26,15.46875
+7755,XOM,1992-10-27,15.6875
+7756,XOM,1992-10-28,15.625
+7757,XOM,1992-10-29,15.53125
+7758,XOM,1992-10-30,15.3125
+7759,XOM,1992-11-02,15.0625
+7760,XOM,1992-11-03,14.875
+7761,XOM,1992-11-04,14.96875
+7762,XOM,1992-11-05,14.8125
+7763,XOM,1992-11-06,14.5625
+7764,XOM,1992-11-09,14.625
+7765,XOM,1992-11-10,14.71875
+7766,XOM,1992-11-11,14.625
+7767,XOM,1992-11-12,14.6875
+7768,XOM,1992-11-13,14.8125
+7769,XOM,1992-11-16,14.71875
+7770,XOM,1992-11-17,14.6875
+7771,XOM,1992-11-18,15.0
+7772,XOM,1992-11-19,15.0
+7773,XOM,1992-11-20,15.1875
+7774,XOM,1992-11-23,14.9375
+7775,XOM,1992-11-24,14.90625
+7776,XOM,1992-11-25,14.96875
+7777,XOM,1992-11-27,14.875
+7778,XOM,1992-11-30,14.875
+7779,XOM,1992-12-01,14.75
+7780,XOM,1992-12-02,14.625
+7781,XOM,1992-12-03,14.6875
+7782,XOM,1992-12-04,14.96875
+7783,XOM,1992-12-07,15.0
+7784,XOM,1992-12-08,15.09375
+7785,XOM,1992-12-09,15.15625
+7786,XOM,1992-12-10,15.3125
+7787,XOM,1992-12-11,15.21875
+7788,XOM,1992-12-14,15.125
+7789,XOM,1992-12-15,15.28125
+7790,XOM,1992-12-16,15.28125
+7791,XOM,1992-12-17,15.5
+7792,XOM,1992-12-18,15.71875
+7793,XOM,1992-12-21,15.71875
+7794,XOM,1992-12-22,15.59375
+7795,XOM,1992-12-23,15.46875
+7796,XOM,1992-12-24,15.53125
+7797,XOM,1992-12-28,15.625
+7798,XOM,1992-12-29,15.40625
+7799,XOM,1992-12-30,15.34375
+7800,XOM,1992-12-31,15.28125
+7801,XOM,1993-01-04,15.34375
+7802,XOM,1993-01-05,15.5
+7803,XOM,1993-01-06,15.4375
+7804,XOM,1993-01-07,15.40625
+7805,XOM,1993-01-08,15.15625
+7806,XOM,1993-01-11,15.125
+7807,XOM,1993-01-12,15.0
+7808,XOM,1993-01-13,15.0625
+7809,XOM,1993-01-14,15.09375
+7810,XOM,1993-01-15,15.03125
+7811,XOM,1993-01-18,14.84375
+7812,XOM,1993-01-19,14.71875
+7813,XOM,1993-01-20,14.625
+7814,XOM,1993-01-21,14.53125
+7815,XOM,1993-01-22,14.53125
+7816,XOM,1993-01-25,15.15625
+7817,XOM,1993-01-26,15.3125
+7818,XOM,1993-01-27,15.125
+7819,XOM,1993-01-28,15.40625
+7820,XOM,1993-01-29,15.28125
+7821,XOM,1993-02-01,15.375
+7822,XOM,1993-02-02,15.5625
+7823,XOM,1993-02-03,15.625
+7824,XOM,1993-02-04,15.5
+7825,XOM,1993-02-05,15.46875
+7826,XOM,1993-02-08,15.71875
+7827,XOM,1993-02-09,15.625
+7828,XOM,1993-02-10,15.59375
+7829,XOM,1993-02-11,15.59375
+7830,XOM,1993-02-12,15.4375
+7831,XOM,1993-02-16,15.53125
+7832,XOM,1993-02-17,15.4375
+7833,XOM,1993-02-18,15.46875
+7834,XOM,1993-02-19,16.0625
+7835,XOM,1993-02-22,16.125
+7836,XOM,1993-02-23,15.875
+7837,XOM,1993-02-24,15.875
+7838,XOM,1993-02-25,15.90625
+7839,XOM,1993-02-26,15.90625
+7840,XOM,1993-03-01,15.96875
+7841,XOM,1993-03-02,16.125
+7842,XOM,1993-03-03,16.0
+7843,XOM,1993-03-04,16.09375
+7844,XOM,1993-03-05,15.8125
+7845,XOM,1993-03-08,16.125
+7846,XOM,1993-03-09,16.03125
+7847,XOM,1993-03-10,15.96875
+7848,XOM,1993-03-11,15.84375
+7849,XOM,1993-03-12,15.65625
+7850,XOM,1993-03-15,15.8125
+7851,XOM,1993-03-16,16.0
+7852,XOM,1993-03-17,16.03125
+7853,XOM,1993-03-18,16.21875
+7854,XOM,1993-03-19,16.15625
+7855,XOM,1993-03-22,16.21875
+7856,XOM,1993-03-23,16.15625
+7857,XOM,1993-03-24,16.25
+7858,XOM,1993-03-25,16.40625
+7859,XOM,1993-03-26,16.3125
+7860,XOM,1993-03-29,16.5625
+7861,XOM,1993-03-30,16.625
+7862,XOM,1993-03-31,16.53125
+7863,XOM,1993-04-01,16.375
+7864,XOM,1993-04-02,16.53125
+7865,XOM,1993-04-05,16.75
+7866,XOM,1993-04-06,16.90625
+7867,XOM,1993-04-07,17.0625
+7868,XOM,1993-04-08,17.0
+7869,XOM,1993-04-12,17.1875
+7870,XOM,1993-04-13,17.125
+7871,XOM,1993-04-14,17.15625
+7872,XOM,1993-04-15,17.0
+7873,XOM,1993-04-16,17.25
+7874,XOM,1993-04-19,16.96875
+7875,XOM,1993-04-20,16.65625
+7876,XOM,1993-04-21,16.5625
+7877,XOM,1993-04-22,16.46875
+7878,XOM,1993-04-23,16.0625
+7879,XOM,1993-04-26,16.09375
+7880,XOM,1993-04-27,16.34375
+7881,XOM,1993-04-28,16.4375
+7882,XOM,1993-04-29,16.5
+7883,XOM,1993-04-30,16.5
+7884,XOM,1993-05-03,16.5625
+7885,XOM,1993-05-04,16.375
+7886,XOM,1993-05-05,16.21875
+7887,XOM,1993-05-06,16.34375
+7888,XOM,1993-05-07,16.03125
+7889,XOM,1993-05-10,15.90625
+7890,XOM,1993-05-11,15.9375
+7891,XOM,1993-05-12,16.03125
+7892,XOM,1993-05-13,15.875
+7893,XOM,1993-05-14,15.9375
+7894,XOM,1993-05-17,16.09375
+7895,XOM,1993-05-18,16.0625
+7896,XOM,1993-05-19,16.15625
+7897,XOM,1993-05-20,16.3125
+7898,XOM,1993-05-21,16.1875
+7899,XOM,1993-05-24,16.25
+7900,XOM,1993-05-25,16.25
+7901,XOM,1993-05-26,16.15625
+7902,XOM,1993-05-27,16.21875
+7903,XOM,1993-05-28,16.375
+7904,XOM,1993-06-01,16.28125
+7905,XOM,1993-06-02,16.21875
+7906,XOM,1993-06-03,16.25
+7907,XOM,1993-06-04,16.3125
+7908,XOM,1993-06-07,16.34375
+7909,XOM,1993-06-08,16.5625
+7910,XOM,1993-06-09,16.84375
+7911,XOM,1993-06-10,16.75
+7912,XOM,1993-06-11,16.3125
+7913,XOM,1993-06-14,16.375
+7914,XOM,1993-06-15,16.1875
+7915,XOM,1993-06-16,16.5625
+7916,XOM,1993-06-17,16.78125
+7917,XOM,1993-06-18,16.4375
+7918,XOM,1993-06-21,16.375
+7919,XOM,1993-06-22,16.53125
+7920,XOM,1993-06-23,16.3125
+7921,XOM,1993-06-24,16.375
+7922,XOM,1993-06-25,16.34375
+7923,XOM,1993-06-28,16.53125
+7924,XOM,1993-06-29,16.3125
+7925,XOM,1993-06-30,16.53125
+7926,XOM,1993-07-01,16.28125
+7927,XOM,1993-07-02,16.15625
+7928,XOM,1993-07-06,16.0
+7929,XOM,1993-07-07,16.0625
+7930,XOM,1993-07-08,16.09375
+7931,XOM,1993-07-09,15.96875
+7932,XOM,1993-07-12,16.125
+7933,XOM,1993-07-13,16.1875
+7934,XOM,1993-07-14,16.15625
+7935,XOM,1993-07-15,16.0625
+7936,XOM,1993-07-16,15.875
+7937,XOM,1993-07-19,16.1875
+7938,XOM,1993-07-20,16.03125
+7939,XOM,1993-07-21,16.03125
+7940,XOM,1993-07-22,16.03125
+7941,XOM,1993-07-23,16.28125
+7942,XOM,1993-07-26,16.40625
+7943,XOM,1993-07-27,16.65625
+7944,XOM,1993-07-28,16.625
+7945,XOM,1993-07-29,16.53125
+7946,XOM,1993-07-30,16.40625
+7947,XOM,1993-08-02,16.5
+7948,XOM,1993-08-03,16.28125
+7949,XOM,1993-08-04,16.125
+7950,XOM,1993-08-05,16.0
+7951,XOM,1993-08-06,16.1875
+7952,XOM,1993-08-09,16.15625
+7953,XOM,1993-08-10,16.21875
+7954,XOM,1993-08-11,16.09375
+7955,XOM,1993-08-12,16.15625
+7956,XOM,1993-08-13,16.21875
+7957,XOM,1993-08-16,16.1875
+7958,XOM,1993-08-17,15.9375
+7959,XOM,1993-08-18,16.03125
+7960,XOM,1993-08-19,16.125
+7961,XOM,1993-08-20,16.1875
+7962,XOM,1993-08-23,16.15625
+7963,XOM,1993-08-24,16.28125
+7964,XOM,1993-08-25,16.46875
+7965,XOM,1993-08-26,16.5625
+7966,XOM,1993-08-27,16.34375
+7967,XOM,1993-08-30,16.28125
+7968,XOM,1993-08-31,16.34375
+7969,XOM,1993-09-01,16.28125
+7970,XOM,1993-09-02,16.09375
+7971,XOM,1993-09-03,16.375
+7972,XOM,1993-09-07,16.25
+7973,XOM,1993-09-08,16.375
+7974,XOM,1993-09-09,16.21875
+7975,XOM,1993-09-10,16.40625
+7976,XOM,1993-09-13,16.34375
+7977,XOM,1993-09-14,16.375
+7978,XOM,1993-09-15,16.53125
+7979,XOM,1993-09-16,16.375
+7980,XOM,1993-09-17,16.25
+7981,XOM,1993-09-20,16.1875
+7982,XOM,1993-09-21,16.28125
+7983,XOM,1993-09-22,16.21875
+7984,XOM,1993-09-23,16.125
+7985,XOM,1993-09-24,16.375
+7986,XOM,1993-09-27,16.375
+7987,XOM,1993-09-28,16.40625
+7988,XOM,1993-09-29,16.65625
+7989,XOM,1993-09-30,16.375
+7990,XOM,1993-10-01,16.5625
+7991,XOM,1993-10-04,16.40625
+7992,XOM,1993-10-05,16.4375
+7993,XOM,1993-10-06,16.375
+7994,XOM,1993-10-07,16.375
+7995,XOM,1993-10-08,16.34375
+7996,XOM,1993-10-11,16.25
+7997,XOM,1993-10-12,16.28125
+7998,XOM,1993-10-13,16.125
+7999,XOM,1993-10-14,16.1875
+8000,XOM,1993-10-15,16.3125
+8001,XOM,1993-10-18,16.1875
+8002,XOM,1993-10-19,16.21875
+8003,XOM,1993-10-20,16.25
+8004,XOM,1993-10-21,16.15625
+8005,XOM,1993-10-22,16.15625
+8006,XOM,1993-10-25,16.40625
+8007,XOM,1993-10-26,16.4375
+8008,XOM,1993-10-27,16.40625
+8009,XOM,1993-10-28,16.46875
+8010,XOM,1993-10-29,16.34375
+8011,XOM,1993-11-01,16.28125
+8012,XOM,1993-11-02,16.25
+8013,XOM,1993-11-03,16.15625
+8014,XOM,1993-11-04,16.15625
+8015,XOM,1993-11-05,16.0625
+8016,XOM,1993-11-08,16.0
+8017,XOM,1993-11-09,15.96875
+8018,XOM,1993-11-10,16.0625
+8019,XOM,1993-11-11,15.9375
+8020,XOM,1993-11-12,15.84375
+8021,XOM,1993-11-15,15.6875
+8022,XOM,1993-11-16,15.6875
+8023,XOM,1993-11-17,15.9375
+8024,XOM,1993-11-18,16.125
+8025,XOM,1993-11-19,16.0625
+8026,XOM,1993-11-22,16.0625
+8027,XOM,1993-11-23,15.96875
+8028,XOM,1993-11-24,15.8125
+8029,XOM,1993-11-26,15.4375
+8030,XOM,1993-11-29,15.46875
+8031,XOM,1993-11-30,15.6875
+8032,XOM,1993-12-01,15.5
+8033,XOM,1993-12-02,15.5625
+8034,XOM,1993-12-03,15.65625
+8035,XOM,1993-12-06,15.6875
+8036,XOM,1993-12-07,15.65625
+8037,XOM,1993-12-08,15.5625
+8038,XOM,1993-12-09,15.5625
+8039,XOM,1993-12-10,15.71875
+8040,XOM,1993-12-13,15.71875
+8041,XOM,1993-12-14,15.75
+8042,XOM,1993-12-15,15.78125
+8043,XOM,1993-12-16,15.875
+8044,XOM,1993-12-17,16.0
+8045,XOM,1993-12-20,15.9375
+8046,XOM,1993-12-21,15.78125
+8047,XOM,1993-12-22,15.75
+8048,XOM,1993-12-23,15.75
+8049,XOM,1993-12-27,16.0625
+8050,XOM,1993-12-28,16.0
+8051,XOM,1993-12-29,15.90625
+8052,XOM,1993-12-30,15.90625
+8053,XOM,1993-12-31,15.78125
+8054,XOM,1994-01-03,15.9375
+8055,XOM,1994-01-04,16.0625
+8056,XOM,1994-01-05,16.15625
+8057,XOM,1994-01-06,16.0625
+8058,XOM,1994-01-07,15.9375
+8059,XOM,1994-01-10,16.15625
+8060,XOM,1994-01-11,16.125
+8061,XOM,1994-01-12,16.21875
+8062,XOM,1994-01-13,16.40625
+8063,XOM,1994-01-14,16.1875
+8064,XOM,1994-01-17,16.25
+8065,XOM,1994-01-18,16.21875
+8066,XOM,1994-01-19,16.375
+8067,XOM,1994-01-20,16.59375
+8068,XOM,1994-01-21,16.53125
+8069,XOM,1994-01-24,16.53125
+8070,XOM,1994-01-25,16.5625
+8071,XOM,1994-01-26,16.53125
+8072,XOM,1994-01-27,16.40625
+8073,XOM,1994-01-28,16.4375
+8074,XOM,1994-01-31,16.625
+8075,XOM,1994-02-01,16.5625
+8076,XOM,1994-02-02,16.78125
+8077,XOM,1994-02-03,16.75
+8078,XOM,1994-02-04,16.375
+8079,XOM,1994-02-07,16.34375
+8080,XOM,1994-02-08,16.34375
+8081,XOM,1994-02-09,16.5
+8082,XOM,1994-02-10,16.46875
+8083,XOM,1994-02-11,16.625
+8084,XOM,1994-02-14,16.5625
+8085,XOM,1994-02-15,16.65625
+8086,XOM,1994-02-16,16.6875
+8087,XOM,1994-02-17,16.6875
+8088,XOM,1994-02-18,16.53125
+8089,XOM,1994-02-22,16.65625
+8090,XOM,1994-02-23,16.625
+8091,XOM,1994-02-24,16.3125
+8092,XOM,1994-02-25,16.375
+8093,XOM,1994-02-28,16.21875
+8094,XOM,1994-03-01,16.21875
+8095,XOM,1994-03-02,16.46875
+8096,XOM,1994-03-03,16.53125
+8097,XOM,1994-03-04,16.3125
+8098,XOM,1994-03-07,16.3125
+8099,XOM,1994-03-08,16.34375
+8100,XOM,1994-03-09,16.375
+8101,XOM,1994-03-10,16.21875
+8102,XOM,1994-03-11,16.3125
+8103,XOM,1994-03-14,16.3125
+8104,XOM,1994-03-15,16.1875
+8105,XOM,1994-03-16,16.21875
+8106,XOM,1994-03-17,16.40625
+8107,XOM,1994-03-18,16.46875
+8108,XOM,1994-03-21,16.375
+8109,XOM,1994-03-22,16.40625
+8110,XOM,1994-03-23,16.34375
+8111,XOM,1994-03-24,16.375
+8112,XOM,1994-03-25,16.375
+8113,XOM,1994-03-28,16.25
+8114,XOM,1994-03-29,16.25
+8115,XOM,1994-03-30,15.875
+8116,XOM,1994-03-31,15.71875
+8117,XOM,1994-04-04,15.25
+8118,XOM,1994-04-05,15.28125
+8119,XOM,1994-04-06,15.28125
+8120,XOM,1994-04-07,15.3125
+8121,XOM,1994-04-08,15.25
+8122,XOM,1994-04-11,15.40625
+8123,XOM,1994-04-12,15.40625
+8124,XOM,1994-04-13,15.4375
+8125,XOM,1994-04-14,15.71875
+8126,XOM,1994-04-15,15.75
+8127,XOM,1994-04-18,15.5625
+8128,XOM,1994-04-19,15.78125
+8129,XOM,1994-04-20,15.75
+8130,XOM,1994-04-21,15.625
+8131,XOM,1994-04-22,15.78125
+8132,XOM,1994-04-25,15.90625
+8133,XOM,1994-04-26,15.71875
+8134,XOM,1994-04-28,15.46875
+8135,XOM,1994-04-29,15.71875
+8136,XOM,1994-05-02,15.375
+8137,XOM,1994-05-03,15.3125
+8138,XOM,1994-05-04,15.15625
+8139,XOM,1994-05-05,15.1875
+8140,XOM,1994-05-06,15.6875
+8141,XOM,1994-05-09,15.34375
+8142,XOM,1994-05-10,15.53125
+8143,XOM,1994-05-11,15.34375
+8144,XOM,1994-05-12,15.5
+8145,XOM,1994-05-13,15.5
+8146,XOM,1994-05-16,15.375
+8147,XOM,1994-05-17,15.46875
+8148,XOM,1994-05-18,15.4375
+8149,XOM,1994-05-19,15.5625
+8150,XOM,1994-05-20,15.53125
+8151,XOM,1994-05-23,15.4375
+8152,XOM,1994-05-24,15.34375
+8153,XOM,1994-05-25,15.375
+8154,XOM,1994-05-26,15.34375
+8155,XOM,1994-05-27,15.3125
+8156,XOM,1994-05-31,15.28125
+8157,XOM,1994-06-01,15.1875
+8158,XOM,1994-06-02,15.21875
+8159,XOM,1994-06-03,15.34375
+8160,XOM,1994-06-06,15.28125
+8161,XOM,1994-06-07,15.40625
+8162,XOM,1994-06-08,15.34375
+8163,XOM,1994-06-09,15.4375
+8164,XOM,1994-06-10,15.53125
+8165,XOM,1994-06-13,14.90625
+8166,XOM,1994-06-14,14.71875
+8167,XOM,1994-06-15,14.25
+8168,XOM,1994-06-16,14.71875
+8169,XOM,1994-06-17,14.6875
+8170,XOM,1994-06-20,14.65625
+8171,XOM,1994-06-21,14.5
+8172,XOM,1994-06-22,14.5625
+8173,XOM,1994-06-23,14.53125
+8174,XOM,1994-06-24,14.3125
+8175,XOM,1994-06-27,14.28125
+8176,XOM,1994-06-28,14.15625
+8177,XOM,1994-06-29,14.125
+8178,XOM,1994-06-30,14.1875
+8179,XOM,1994-07-01,14.28125
+8180,XOM,1994-07-05,14.21875
+8181,XOM,1994-07-06,14.1875
+8182,XOM,1994-07-07,14.34375
+8183,XOM,1994-07-08,14.46875
+8184,XOM,1994-07-11,14.625
+8185,XOM,1994-07-12,14.59375
+8186,XOM,1994-07-13,14.53125
+8187,XOM,1994-07-14,14.46875
+8188,XOM,1994-07-15,14.5
+8189,XOM,1994-07-18,14.5625
+8190,XOM,1994-07-19,14.625
+8191,XOM,1994-07-20,14.625
+8192,XOM,1994-07-21,14.59375
+8193,XOM,1994-07-22,14.46875
+8194,XOM,1994-07-25,14.5625
+8195,XOM,1994-07-26,14.5625
+8196,XOM,1994-07-27,14.625
+8197,XOM,1994-07-28,14.75
+8198,XOM,1994-07-29,14.875
+8199,XOM,1994-08-01,15.03125
+8200,XOM,1994-08-02,14.8125
+8201,XOM,1994-08-03,14.8125
+8202,XOM,1994-08-04,14.84375
+8203,XOM,1994-08-05,14.78125
+8204,XOM,1994-08-08,14.96875
+8205,XOM,1994-08-09,14.65625
+8206,XOM,1994-08-10,14.75
+8207,XOM,1994-08-11,14.53125
+8208,XOM,1994-08-12,15.0625
+8209,XOM,1994-08-15,14.96875
+8210,XOM,1994-08-16,14.84375
+8211,XOM,1994-08-17,14.90625
+8212,XOM,1994-08-18,14.84375
+8213,XOM,1994-08-19,14.875
+8214,XOM,1994-08-22,14.8125
+8215,XOM,1994-08-23,14.75
+8216,XOM,1994-08-24,14.96875
+8217,XOM,1994-08-25,14.78125
+8218,XOM,1994-08-26,14.9375
+8219,XOM,1994-08-29,14.9375
+8220,XOM,1994-08-30,14.90625
+8221,XOM,1994-08-31,14.875
+8222,XOM,1994-09-01,14.875
+8223,XOM,1994-09-02,14.875
+8224,XOM,1994-09-06,14.90625
+8225,XOM,1994-09-07,15.0
+8226,XOM,1994-09-08,15.0
+8227,XOM,1994-09-09,14.84375
+8228,XOM,1994-09-12,14.71875
+8229,XOM,1994-09-13,14.75
+8230,XOM,1994-09-14,14.6875
+8231,XOM,1994-09-15,14.875
+8232,XOM,1994-09-16,15.0625
+8233,XOM,1994-09-19,14.875
+8234,XOM,1994-09-20,14.65625
+8235,XOM,1994-09-21,14.5625
+8236,XOM,1994-09-22,14.46875
+8237,XOM,1994-09-23,14.46875
+8238,XOM,1994-09-26,14.53125
+8239,XOM,1994-09-27,14.375
+8240,XOM,1994-09-28,14.5
+8241,XOM,1994-09-29,14.46875
+8242,XOM,1994-09-30,14.375
+8243,XOM,1994-10-03,14.4375
+8244,XOM,1994-10-04,14.21875
+8245,XOM,1994-10-05,14.21875
+8246,XOM,1994-10-06,14.28125
+8247,XOM,1994-10-07,14.65625
+8248,XOM,1994-10-10,14.65625
+8249,XOM,1994-10-11,14.75
+8250,XOM,1994-10-12,14.65625
+8251,XOM,1994-10-13,14.90625
+8252,XOM,1994-10-14,15.0
+8253,XOM,1994-10-17,14.96875
+8254,XOM,1994-10-18,14.9375
+8255,XOM,1994-10-19,14.875
+8256,XOM,1994-10-20,14.96875
+8257,XOM,1994-10-21,14.96875
+8258,XOM,1994-10-24,14.875
+8259,XOM,1994-10-25,15.09375
+8260,XOM,1994-10-26,15.3125
+8261,XOM,1994-10-27,15.53125
+8262,XOM,1994-10-28,15.65625
+8263,XOM,1994-10-31,15.71875
+8264,XOM,1994-11-01,15.4375
+8265,XOM,1994-11-02,15.5
+8266,XOM,1994-11-03,15.65625
+8267,XOM,1994-11-04,15.375
+8268,XOM,1994-11-07,15.28125
+8269,XOM,1994-11-08,15.1875
+8270,XOM,1994-11-09,15.0625
+8271,XOM,1994-11-10,14.875
+8272,XOM,1994-11-11,14.84375
+8273,XOM,1994-11-14,14.9375
+8274,XOM,1994-11-15,14.96875
+8275,XOM,1994-11-16,15.15625
+8276,XOM,1994-11-17,15.21875
+8277,XOM,1994-11-18,15.15625
+8278,XOM,1994-11-21,15.09375
+8279,XOM,1994-11-22,15.125
+8280,XOM,1994-11-23,15.125
+8281,XOM,1994-11-25,15.1875
+8282,XOM,1994-11-28,15.1875
+8283,XOM,1994-11-29,15.125
+8284,XOM,1994-11-30,15.09375
+8285,XOM,1994-12-01,14.84375
+8286,XOM,1994-12-02,15.09375
+8287,XOM,1994-12-05,14.9375
+8288,XOM,1994-12-06,15.03125
+8289,XOM,1994-12-07,15.1875
+8290,XOM,1994-12-08,15.21875
+8291,XOM,1994-12-09,15.40625
+8292,XOM,1994-12-12,15.5
+8293,XOM,1994-12-13,15.25
+8294,XOM,1994-12-14,15.25
+8295,XOM,1994-12-15,15.15625
+8296,XOM,1994-12-16,15.4375
+8297,XOM,1994-12-19,15.375
+8298,XOM,1994-12-20,15.3125
+8299,XOM,1994-12-21,15.375
+8300,XOM,1994-12-22,15.40625
+8301,XOM,1994-12-23,15.375
+8302,XOM,1994-12-27,15.4375
+8303,XOM,1994-12-28,15.4375
+8304,XOM,1994-12-29,15.34375
+8305,XOM,1994-12-30,15.1875
+8306,XOM,1995-01-03,15.15625
+8307,XOM,1995-01-04,15.21875
+8308,XOM,1995-01-05,15.25
+8309,XOM,1995-01-06,15.25
+8310,XOM,1995-01-09,15.125
+8311,XOM,1995-01-10,15.1875
+8312,XOM,1995-01-11,15.09375
+8313,XOM,1995-01-12,15.09375
+8314,XOM,1995-01-13,15.21875
+8315,XOM,1995-01-16,15.1875
+8316,XOM,1995-01-17,15.34375
+8317,XOM,1995-01-18,15.53125
+8318,XOM,1995-01-19,15.53125
+8319,XOM,1995-01-20,15.6875
+8320,XOM,1995-01-23,15.9375
+8321,XOM,1995-01-24,15.625
+8322,XOM,1995-01-25,15.6875
+8323,XOM,1995-01-26,15.78125
+8324,XOM,1995-01-27,15.625
+8325,XOM,1995-01-30,15.625
+8326,XOM,1995-01-31,15.625
+8327,XOM,1995-02-01,15.53125
+8328,XOM,1995-02-02,15.4375
+8329,XOM,1995-02-03,15.6875
+8330,XOM,1995-02-06,15.53125
+8331,XOM,1995-02-07,15.5625
+8332,XOM,1995-02-08,15.625
+8333,XOM,1995-02-09,15.4375
+8334,XOM,1995-02-10,15.46875
+8335,XOM,1995-02-13,15.625
+8336,XOM,1995-02-14,15.71875
+8337,XOM,1995-02-15,15.84375
+8338,XOM,1995-02-16,16.0
+8339,XOM,1995-02-17,15.84375
+8340,XOM,1995-02-21,16.0
+8341,XOM,1995-02-22,16.03125
+8342,XOM,1995-02-23,15.9375
+8343,XOM,1995-02-24,15.84375
+8344,XOM,1995-02-27,15.90625
+8345,XOM,1995-02-28,15.96875
+8346,XOM,1995-03-01,15.890625
+8347,XOM,1995-03-02,15.84375
+8348,XOM,1995-03-03,15.8125
+8349,XOM,1995-03-06,16.0
+8350,XOM,1995-03-07,16.0
+8351,XOM,1995-03-08,16.1875
+8352,XOM,1995-03-09,16.125
+8353,XOM,1995-03-10,16.25
+8354,XOM,1995-03-13,16.21875
+8355,XOM,1995-03-14,16.1875
+8356,XOM,1995-03-15,16.125
+8357,XOM,1995-03-16,16.3125
+8358,XOM,1995-03-17,16.3125
+8359,XOM,1995-03-20,16.28125
+8360,XOM,1995-03-21,16.125
+8361,XOM,1995-03-22,16.40625
+8362,XOM,1995-03-23,16.375
+8363,XOM,1995-03-24,16.46875
+8364,XOM,1995-03-27,16.59375
+8365,XOM,1995-03-28,16.5
+8366,XOM,1995-03-29,16.59375
+8367,XOM,1995-03-30,16.53125
+8368,XOM,1995-03-31,16.65625
+8369,XOM,1995-04-03,16.5625
+8370,XOM,1995-04-04,16.8125
+8371,XOM,1995-04-05,17.0
+8372,XOM,1995-04-06,16.6875
+8373,XOM,1995-04-07,16.71875
+8374,XOM,1995-04-10,16.71875
+8375,XOM,1995-04-11,16.6875
+8376,XOM,1995-04-12,16.71875
+8377,XOM,1995-04-13,16.78125
+8378,XOM,1995-04-17,16.8125
+8379,XOM,1995-04-18,17.0
+8380,XOM,1995-04-19,17.125
+8381,XOM,1995-04-20,17.4375
+8382,XOM,1995-04-21,17.3125
+8383,XOM,1995-04-24,17.40625
+8384,XOM,1995-04-25,17.5
+8385,XOM,1995-04-26,17.4375
+8386,XOM,1995-04-27,17.40625
+8387,XOM,1995-04-28,17.375
+8388,XOM,1995-05-01,17.71875
+8389,XOM,1995-05-02,17.71875
+8390,XOM,1995-05-03,17.6875
+8391,XOM,1995-05-04,17.75
+8392,XOM,1995-05-05,17.75
+8393,XOM,1995-05-08,17.78125
+8394,XOM,1995-05-09,17.46875
+8395,XOM,1995-05-10,17.5625
+8396,XOM,1995-05-11,17.46875
+8397,XOM,1995-05-12,17.46875
+8398,XOM,1995-05-15,17.625
+8399,XOM,1995-05-16,17.8125
+8400,XOM,1995-05-17,17.8125
+8401,XOM,1995-05-18,17.65625
+8402,XOM,1995-05-19,17.5
+8403,XOM,1995-05-22,17.46875
+8404,XOM,1995-05-23,17.75
+8405,XOM,1995-05-24,17.875
+8406,XOM,1995-05-25,17.84375
+8407,XOM,1995-05-26,17.4375
+8408,XOM,1995-05-30,17.5625
+8409,XOM,1995-05-31,17.84375
+8410,XOM,1995-06-01,17.8125
+8411,XOM,1995-06-02,17.65625
+8412,XOM,1995-06-05,17.75
+8413,XOM,1995-06-06,17.6875
+8414,XOM,1995-06-07,17.75
+8415,XOM,1995-06-08,17.78125
+8416,XOM,1995-06-09,17.65625
+8417,XOM,1995-06-12,17.59375
+8418,XOM,1995-06-13,17.625
+8419,XOM,1995-06-14,17.65625
+8420,XOM,1995-06-15,17.84375
+8421,XOM,1995-06-16,18.03125
+8422,XOM,1995-06-19,17.90625
+8423,XOM,1995-06-20,17.53125
+8424,XOM,1995-06-21,17.3125
+8425,XOM,1995-06-22,17.25
+8426,XOM,1995-06-23,17.4375
+8427,XOM,1995-06-26,17.53125
+8428,XOM,1995-06-27,17.65625
+8429,XOM,1995-06-28,18.03125
+8430,XOM,1995-06-29,18.0
+8431,XOM,1995-06-30,17.65625
+8432,XOM,1995-07-03,17.71875
+8433,XOM,1995-07-05,17.6875
+8434,XOM,1995-07-06,18.0625
+8435,XOM,1995-07-07,17.90625
+8436,XOM,1995-07-10,17.71875
+8437,XOM,1995-07-11,17.84375
+8438,XOM,1995-07-12,17.96875
+8439,XOM,1995-07-13,17.96875
+8440,XOM,1995-07-14,17.90625
+8441,XOM,1995-07-17,18.0625
+8442,XOM,1995-07-18,17.9375
+8443,XOM,1995-07-19,18.09375
+8444,XOM,1995-07-20,18.28125
+8445,XOM,1995-07-21,18.3125
+8446,XOM,1995-07-24,18.1875
+8447,XOM,1995-07-25,18.09375
+8448,XOM,1995-07-26,18.21875
+8449,XOM,1995-07-27,18.1875
+8450,XOM,1995-07-28,17.96875
+8451,XOM,1995-07-31,18.125
+8452,XOM,1995-08-01,17.84375
+8453,XOM,1995-08-02,17.8125
+8454,XOM,1995-08-03,17.84375
+8455,XOM,1995-08-04,17.65625
+8456,XOM,1995-08-07,17.625
+8457,XOM,1995-08-08,17.59375
+8458,XOM,1995-08-09,17.71875
+8459,XOM,1995-08-10,17.5
+8460,XOM,1995-08-11,17.34375
+8461,XOM,1995-08-14,17.46875
+8462,XOM,1995-08-15,17.40625
+8463,XOM,1995-08-16,17.3125
+8464,XOM,1995-08-17,17.15625
+8465,XOM,1995-08-18,17.21875
+8466,XOM,1995-08-21,17.1875
+8467,XOM,1995-08-22,17.15625
+8468,XOM,1995-08-23,17.09375
+8469,XOM,1995-08-24,17.15625
+8470,XOM,1995-08-25,17.375
+8471,XOM,1995-08-28,17.21875
+8472,XOM,1995-08-29,17.1875
+8473,XOM,1995-08-30,17.15625
+8474,XOM,1995-08-31,17.1875
+8475,XOM,1995-09-01,17.4375
+8476,XOM,1995-09-05,17.59375
+8477,XOM,1995-09-06,17.5625
+8478,XOM,1995-09-07,17.84375
+8479,XOM,1995-09-08,17.8125
+8480,XOM,1995-09-11,17.875
+8481,XOM,1995-09-12,18.15625
+8482,XOM,1995-09-13,18.34375
+8483,XOM,1995-09-14,18.46875
+8484,XOM,1995-09-15,18.40625
+8485,XOM,1995-09-18,18.15625
+8486,XOM,1995-09-19,18.3125
+8487,XOM,1995-09-20,18.25
+8488,XOM,1995-09-21,18.15625
+8489,XOM,1995-09-22,18.09375
+8490,XOM,1995-09-25,18.1875
+8491,XOM,1995-09-26,17.9375
+8492,XOM,1995-09-27,18.0
+8493,XOM,1995-09-28,18.125
+8494,XOM,1995-09-29,18.0625
+8495,XOM,1995-10-02,17.9375
+8496,XOM,1995-10-03,18.09375
+8497,XOM,1995-10-04,18.375
+8498,XOM,1995-10-05,18.3125
+8499,XOM,1995-10-06,18.40625
+8500,XOM,1995-10-09,18.375
+8501,XOM,1995-10-10,18.4375
+8502,XOM,1995-10-11,18.3125
+8503,XOM,1995-10-12,18.25
+8504,XOM,1995-10-13,18.6875
+8505,XOM,1995-10-16,18.625
+8506,XOM,1995-10-17,18.6875
+8507,XOM,1995-10-18,18.6875
+8508,XOM,1995-10-19,18.78125
+8509,XOM,1995-10-20,18.9375
+8510,XOM,1995-10-23,18.75
+8511,XOM,1995-10-24,18.9375
+8512,XOM,1995-10-25,19.125
+8513,XOM,1995-10-26,18.75
+8514,XOM,1995-10-27,18.65625
+8515,XOM,1995-10-30,19.0
+8516,XOM,1995-10-31,19.09375
+8517,XOM,1995-11-01,19.1875
+8518,XOM,1995-11-02,18.8125
+8519,XOM,1995-11-03,19.03125
+8520,XOM,1995-11-06,18.84375
+8521,XOM,1995-11-07,18.65625
+8522,XOM,1995-11-08,19.15625
+8523,XOM,1995-11-09,18.96875
+8524,XOM,1995-11-10,18.875
+8525,XOM,1995-11-13,19.09375
+8526,XOM,1995-11-14,19.1875
+8527,XOM,1995-11-15,19.4375
+8528,XOM,1995-11-16,19.46875
+8529,XOM,1995-11-17,19.84375
+8530,XOM,1995-11-20,19.84375
+8531,XOM,1995-11-21,19.9375
+8532,XOM,1995-11-22,19.6875
+8533,XOM,1995-11-24,19.65625
+8534,XOM,1995-11-27,19.78125
+8535,XOM,1995-11-28,19.78125
+8536,XOM,1995-11-29,19.6875
+8537,XOM,1995-11-30,19.34375
+8538,XOM,1995-12-01,19.4375
+8539,XOM,1995-12-04,19.65625
+8540,XOM,1995-12-05,19.9375
+8541,XOM,1995-12-06,20.125
+8542,XOM,1995-12-07,20.19140625
+8543,XOM,1995-12-08,20.4375
+8544,XOM,1995-12-11,21.03125
+8545,XOM,1995-12-12,21.125
+8546,XOM,1995-12-13,21.4375
+8547,XOM,1995-12-14,20.75
+8548,XOM,1995-12-15,20.5625
+8549,XOM,1995-12-18,20.1875
+8550,XOM,1995-12-19,20.5
+8551,XOM,1995-12-20,20.09375
+8552,XOM,1995-12-21,20.25
+8553,XOM,1995-12-22,20.34375
+8554,XOM,1995-12-26,20.375
+8555,XOM,1995-12-27,20.5
+8556,XOM,1995-12-28,20.71875
+8557,XOM,1995-12-29,20.28125
+8558,XOM,1996-01-02,20.15625
+8559,XOM,1996-01-03,20.21875
+8560,XOM,1996-01-04,20.34375
+8561,XOM,1996-01-05,20.84375
+8562,XOM,1996-01-08,21.09375
+8563,XOM,1996-01-09,20.6875
+8564,XOM,1996-01-10,20.0625
+8565,XOM,1996-01-11,20.1875
+8566,XOM,1996-01-12,19.90625
+8567,XOM,1996-01-15,19.6875
+8568,XOM,1996-01-16,19.96875
+8569,XOM,1996-01-17,20.0625
+8570,XOM,1996-01-18,20.25
+8571,XOM,1996-01-19,20.28125
+8572,XOM,1996-01-22,19.90625
+8573,XOM,1996-01-23,19.5
+8574,XOM,1996-01-24,19.46875
+8575,XOM,1996-01-25,19.6875
+8576,XOM,1996-01-26,19.9375
+8577,XOM,1996-01-29,19.8125
+8578,XOM,1996-01-30,19.65625
+8579,XOM,1996-01-31,20.0625
+8580,XOM,1996-02-01,20.28125
+8581,XOM,1996-02-02,20.1875
+8582,XOM,1996-02-05,20.1875
+8583,XOM,1996-02-06,20.34375
+8584,XOM,1996-02-07,20.375
+8585,XOM,1996-02-08,20.65625
+8586,XOM,1996-02-09,20.65625
+8587,XOM,1996-02-12,20.84375
+8588,XOM,1996-02-13,20.84375
+8589,XOM,1996-02-14,20.65625
+8590,XOM,1996-02-15,20.6875
+8591,XOM,1996-02-16,20.375
+8592,XOM,1996-02-20,20.21875
+8593,XOM,1996-02-21,20.46875
+8594,XOM,1996-02-22,20.875
+8595,XOM,1996-02-23,20.5625
+8596,XOM,1996-02-26,20.09375
+8597,XOM,1996-02-27,19.84375
+8598,XOM,1996-02-28,19.5625
+8599,XOM,1996-02-29,19.875
+8600,XOM,1996-03-01,19.9375
+8601,XOM,1996-03-04,19.84375
+8602,XOM,1996-03-05,20.21875
+8603,XOM,1996-03-06,20.5625
+8604,XOM,1996-03-07,20.6875
+8605,XOM,1996-03-08,19.8125
+8606,XOM,1996-03-11,19.875
+8607,XOM,1996-03-12,19.9375
+8608,XOM,1996-03-13,20.0
+8609,XOM,1996-03-14,20.25
+8610,XOM,1996-03-15,19.75
+8611,XOM,1996-03-18,20.375
+8612,XOM,1996-03-19,20.71875
+8613,XOM,1996-03-20,20.125
+8614,XOM,1996-03-21,20.125
+8615,XOM,1996-03-22,20.34375
+8616,XOM,1996-03-25,20.90625
+8617,XOM,1996-03-26,21.5
+8618,XOM,1996-03-27,21.03125
+8619,XOM,1996-03-28,20.9375
+8620,XOM,1996-03-29,20.375
+8621,XOM,1996-04-01,20.75
+8622,XOM,1996-04-02,20.9375
+8623,XOM,1996-04-03,20.96875
+8624,XOM,1996-04-04,21.34375
+8625,XOM,1996-04-08,20.84375
+8626,XOM,1996-04-09,20.84375
+8627,XOM,1996-04-10,20.59375
+8628,XOM,1996-04-11,20.59375
+8629,XOM,1996-04-12,20.46875
+8630,XOM,1996-04-15,20.90625
+8631,XOM,1996-04-16,20.90625
+8632,XOM,1996-04-17,20.875
+8633,XOM,1996-04-18,20.46875
+8634,XOM,1996-04-19,20.5
+8635,XOM,1996-04-22,20.5
+8636,XOM,1996-04-23,21.15625
+8637,XOM,1996-04-24,21.0625
+8638,XOM,1996-04-25,21.125
+8639,XOM,1996-04-26,21.09375
+8640,XOM,1996-04-29,21.46875
+8641,XOM,1996-04-30,21.25
+8642,XOM,1996-05-01,20.90625
+8643,XOM,1996-05-02,20.65625
+8644,XOM,1996-05-03,20.59375
+8645,XOM,1996-05-06,20.65625
+8646,XOM,1996-05-07,20.59375
+8647,XOM,1996-05-08,20.90625
+8648,XOM,1996-05-09,20.75
+8649,XOM,1996-05-10,20.875
+8650,XOM,1996-05-13,21.125
+8651,XOM,1996-05-14,21.1875
+8652,XOM,1996-05-15,21.15625
+8653,XOM,1996-05-16,20.96875
+8654,XOM,1996-05-17,21.1875
+8655,XOM,1996-05-20,21.8125
+8656,XOM,1996-05-21,21.53125
+8657,XOM,1996-05-22,21.9375
+8658,XOM,1996-05-23,21.96875
+8659,XOM,1996-05-24,21.75
+8660,XOM,1996-05-28,21.59375
+8661,XOM,1996-05-29,21.28125
+8662,XOM,1996-05-30,21.65625
+8663,XOM,1996-05-31,21.1875
+8664,XOM,1996-06-03,21.0
+8665,XOM,1996-06-04,21.21875
+8666,XOM,1996-06-05,21.21875
+8667,XOM,1996-06-06,21.09375
+8668,XOM,1996-06-07,21.46875
+8669,XOM,1996-06-10,21.34375
+8670,XOM,1996-06-11,21.25
+8671,XOM,1996-06-12,21.03125
+8672,XOM,1996-06-13,21.0
+8673,XOM,1996-06-14,20.875
+8674,XOM,1996-06-17,21.125
+8675,XOM,1996-06-18,21.09375
+8676,XOM,1996-06-19,21.21875
+8677,XOM,1996-06-20,21.40625
+8678,XOM,1996-06-21,21.5625
+8679,XOM,1996-06-24,21.5
+8680,XOM,1996-06-25,21.59375
+8681,XOM,1996-06-26,21.75
+8682,XOM,1996-06-27,21.875
+8683,XOM,1996-06-28,21.71875
+8684,XOM,1996-07-01,21.8125
+8685,XOM,1996-07-02,22.15625
+8686,XOM,1996-07-03,22.3125
+8687,XOM,1996-07-05,22.0
+8688,XOM,1996-07-08,22.0
+8689,XOM,1996-07-09,22.125
+8690,XOM,1996-07-10,22.21875
+8691,XOM,1996-07-11,22.34375
+8692,XOM,1996-07-12,22.421875
+8693,XOM,1996-07-15,22.09375
+8694,XOM,1996-07-16,21.59375
+8695,XOM,1996-07-17,21.28125
+8696,XOM,1996-07-18,21.4375
+8697,XOM,1996-07-19,21.34375
+8698,XOM,1996-07-22,21.34375
+8699,XOM,1996-07-23,21.15625
+8700,XOM,1996-07-24,20.90625
+8701,XOM,1996-07-25,20.96875
+8702,XOM,1996-07-26,20.8125
+8703,XOM,1996-07-29,20.65625
+8704,XOM,1996-07-30,20.4375
+8705,XOM,1996-07-31,20.5625
+8706,XOM,1996-08-01,20.84375
+8707,XOM,1996-08-02,21.1875
+8708,XOM,1996-08-05,21.0625
+8709,XOM,1996-08-06,21.0
+8710,XOM,1996-08-07,20.75
+8711,XOM,1996-08-08,20.65625
+8712,XOM,1996-08-09,20.15625
+8713,XOM,1996-08-12,20.40625
+8714,XOM,1996-08-13,20.34375
+8715,XOM,1996-08-14,20.21875
+8716,XOM,1996-08-15,20.1875
+8717,XOM,1996-08-16,20.59375
+8718,XOM,1996-08-19,20.875
+8719,XOM,1996-08-20,20.9375
+8720,XOM,1996-08-21,20.71875
+8721,XOM,1996-08-22,20.90625
+8722,XOM,1996-08-23,20.625
+8723,XOM,1996-08-26,20.40625
+8724,XOM,1996-08-27,20.625
+8725,XOM,1996-08-28,20.4375
+8726,XOM,1996-08-29,20.0
+8727,XOM,1996-08-30,20.375
+8728,XOM,1996-09-03,20.9375
+8729,XOM,1996-09-04,20.96875
+8730,XOM,1996-09-05,20.78125
+8731,XOM,1996-09-06,21.0
+8732,XOM,1996-09-09,21.0625
+8733,XOM,1996-09-10,20.84375
+8734,XOM,1996-09-11,21.21875
+8735,XOM,1996-09-12,21.25
+8736,XOM,1996-09-13,21.125
+8737,XOM,1996-09-16,21.28125
+8738,XOM,1996-09-17,21.28125
+8739,XOM,1996-09-18,21.4375
+8740,XOM,1996-09-19,21.46875
+8741,XOM,1996-09-20,21.71875
+8742,XOM,1996-09-23,21.65625
+8743,XOM,1996-09-24,21.5625
+8744,XOM,1996-09-25,21.28125
+8745,XOM,1996-09-26,21.0
+8746,XOM,1996-09-27,20.84375
+8747,XOM,1996-09-30,20.8125
+8748,XOM,1996-10-01,21.3125
+8749,XOM,1996-10-02,21.4375
+8750,XOM,1996-10-03,21.5
+8751,XOM,1996-10-04,21.96875
+8752,XOM,1996-10-07,21.96875
+8753,XOM,1996-10-08,21.875
+8754,XOM,1996-10-09,21.53125
+8755,XOM,1996-10-10,21.46875
+8756,XOM,1996-10-11,21.59375
+8757,XOM,1996-10-14,21.90625
+8758,XOM,1996-10-15,21.78125
+8759,XOM,1996-10-16,21.84375
+8760,XOM,1996-10-17,22.03125
+8761,XOM,1996-10-18,22.34375
+8762,XOM,1996-10-21,22.25
+8763,XOM,1996-10-22,22.0
+8764,XOM,1996-10-23,22.15625
+8765,XOM,1996-10-24,21.8125
+8766,XOM,1996-10-25,22.125
+8767,XOM,1996-10-28,22.0625
+8768,XOM,1996-10-29,22.40625
+8769,XOM,1996-10-30,22.28125
+8770,XOM,1996-10-31,22.15625
+8771,XOM,1996-11-01,22.0625
+8772,XOM,1996-11-04,22.125
+8773,XOM,1996-11-05,22.0625
+8774,XOM,1996-11-06,22.15625
+8775,XOM,1996-11-07,22.125
+8776,XOM,1996-11-08,22.34375
+8777,XOM,1996-11-11,22.5
+8778,XOM,1996-11-12,22.25
+8779,XOM,1996-11-13,22.5625
+8780,XOM,1996-11-14,22.53125
+8781,XOM,1996-11-15,22.5625
+8782,XOM,1996-11-18,22.8125
+8783,XOM,1996-11-19,23.0
+8784,XOM,1996-11-20,22.8125
+8785,XOM,1996-11-21,22.71875
+8786,XOM,1996-11-22,23.21875
+8787,XOM,1996-11-25,23.71875
+8788,XOM,1996-11-26,23.71875
+8789,XOM,1996-11-27,23.4375
+8790,XOM,1996-11-29,23.59375
+8791,XOM,1996-12-02,23.71875
+8792,XOM,1996-12-03,23.625
+8793,XOM,1996-12-04,23.46875
+8794,XOM,1996-12-05,23.75
+8795,XOM,1996-12-06,23.71875
+8796,XOM,1996-12-09,23.75
+8797,XOM,1996-12-10,23.5
+8798,XOM,1996-12-11,23.625
+8799,XOM,1996-12-12,23.625
+8800,XOM,1996-12-13,23.6875
+8801,XOM,1996-12-16,23.625
+8802,XOM,1996-12-17,24.125
+8803,XOM,1996-12-18,24.3125
+8804,XOM,1996-12-19,24.90625
+8805,XOM,1996-12-20,24.90625
+8806,XOM,1996-12-23,25.0625
+8807,XOM,1996-12-24,25.0625
+8808,XOM,1996-12-26,25.0625
+8809,XOM,1996-12-27,24.96875
+8810,XOM,1996-12-30,24.84375
+8811,XOM,1996-12-31,24.5
+8812,XOM,1997-01-02,24.59375
+8813,XOM,1997-01-03,24.65625
+8814,XOM,1997-01-06,25.0
+8815,XOM,1997-01-07,25.0625
+8816,XOM,1997-01-08,24.875
+8817,XOM,1997-01-09,25.71875
+8818,XOM,1997-01-10,26.4375
+8819,XOM,1997-01-13,25.78125
+8820,XOM,1997-01-14,25.90625
+8821,XOM,1997-01-15,26.0
+8822,XOM,1997-01-16,25.8125
+8823,XOM,1997-01-17,25.71875
+8824,XOM,1997-01-20,25.625
+8825,XOM,1997-01-21,25.90625
+8826,XOM,1997-01-22,26.5
+8827,XOM,1997-01-23,25.71875
+8828,XOM,1997-01-24,25.0625
+8829,XOM,1997-01-27,25.8125
+8830,XOM,1997-01-28,25.125
+8831,XOM,1997-01-29,25.8125
+8832,XOM,1997-01-30,26.03125
+8833,XOM,1997-01-31,25.90625
+8834,XOM,1997-02-03,25.5625
+8835,XOM,1997-02-04,25.84375
+8836,XOM,1997-02-05,25.71875
+8837,XOM,1997-02-06,25.46875
+8838,XOM,1997-02-07,25.25
+8839,XOM,1997-02-10,25.03125
+8840,XOM,1997-02-11,25.40625
+8841,XOM,1997-02-12,25.75
+8842,XOM,1997-02-13,26.0
+8843,XOM,1997-02-14,25.96875
+8844,XOM,1997-02-18,26.03125
+8845,XOM,1997-02-19,25.8125
+8846,XOM,1997-02-20,25.78125
+8847,XOM,1997-02-21,25.9375
+8848,XOM,1997-02-24,25.65625
+8849,XOM,1997-02-25,25.875
+8850,XOM,1997-02-26,25.53125
+8851,XOM,1997-02-27,24.96875
+8852,XOM,1997-02-28,25.0625
+8853,XOM,1997-03-03,24.8125
+8854,XOM,1997-03-04,25.0
+8855,XOM,1997-03-05,25.3125
+8856,XOM,1997-03-06,25.21875
+8857,XOM,1997-03-07,25.09375
+8858,XOM,1997-03-10,25.75
+8859,XOM,1997-03-11,25.6875
+8860,XOM,1997-03-12,25.375
+8861,XOM,1997-03-13,25.0
+8862,XOM,1997-03-14,25.28125
+8863,XOM,1997-03-17,25.21875
+8864,XOM,1997-03-18,25.3125
+8865,XOM,1997-03-19,25.3125
+8866,XOM,1997-03-20,25.28125
+8867,XOM,1997-03-21,25.875
+8868,XOM,1997-03-24,26.125
+8869,XOM,1997-03-25,26.4375
+8870,XOM,1997-03-26,27.34375
+8871,XOM,1997-03-27,27.03125
+8872,XOM,1997-03-31,26.9375
+8873,XOM,1997-04-01,26.71875
+8874,XOM,1997-04-02,26.1875
+8875,XOM,1997-04-03,25.5625
+8876,XOM,1997-04-04,25.46875
+8877,XOM,1997-04-07,26.25
+8878,XOM,1997-04-08,26.0
+8879,XOM,1997-04-09,25.90625
+8880,XOM,1997-04-10,25.875
+8881,XOM,1997-04-11,25.3125
+8882,XOM,1997-04-14,25.875
+8883,XOM,1997-04-15,26.125
+8884,XOM,1997-04-16,26.125
+8885,XOM,1997-04-17,25.75
+8886,XOM,1997-04-18,26.75
+8887,XOM,1997-04-21,26.6875
+8888,XOM,1997-04-22,27.625
+8889,XOM,1997-04-23,27.4375
+8890,XOM,1997-04-24,27.125
+8891,XOM,1997-04-25,26.375
+8892,XOM,1997-04-28,26.9375
+8893,XOM,1997-04-29,27.8125
+8894,XOM,1997-04-30,28.3125
+8895,XOM,1997-05-01,27.9375
+8896,XOM,1997-05-02,28.1875
+8897,XOM,1997-05-05,29.25
+8898,XOM,1997-05-06,29.3125
+8899,XOM,1997-05-07,29.0
+8900,XOM,1997-05-08,29.0
+8901,XOM,1997-05-09,28.875
+8902,XOM,1997-05-12,29.5625
+8903,XOM,1997-05-13,29.8125
+8904,XOM,1997-05-14,29.9375
+8905,XOM,1997-05-15,29.4375
+8906,XOM,1997-05-16,29.0625
+8907,XOM,1997-05-19,29.5625
+8908,XOM,1997-05-20,29.5625
+8909,XOM,1997-05-21,29.75
+8910,XOM,1997-05-22,29.25
+8911,XOM,1997-05-23,29.9375
+8912,XOM,1997-05-27,29.8125
+8913,XOM,1997-05-28,29.375
+8914,XOM,1997-05-29,29.375
+8915,XOM,1997-05-30,29.625
+8916,XOM,1997-06-02,30.0
+8917,XOM,1997-06-03,29.9375
+8918,XOM,1997-06-04,30.0
+8919,XOM,1997-06-05,30.0625
+8920,XOM,1997-06-06,30.625
+8921,XOM,1997-06-09,30.75
+8922,XOM,1997-06-10,30.5
+8923,XOM,1997-06-11,31.0
+8924,XOM,1997-06-12,31.8125
+8925,XOM,1997-06-13,31.875
+8926,XOM,1997-06-16,32.1875
+8927,XOM,1997-06-17,31.8125
+8928,XOM,1997-06-18,31.6875
+8929,XOM,1997-06-19,31.4375
+8930,XOM,1997-06-20,31.75
+8931,XOM,1997-06-23,30.875
+8932,XOM,1997-06-24,31.25
+8933,XOM,1997-06-25,30.46875
+8934,XOM,1997-06-26,30.59375
+8935,XOM,1997-06-27,30.21875
+8936,XOM,1997-06-30,30.625
+8937,XOM,1997-07-01,31.625
+8938,XOM,1997-07-02,31.5625
+8939,XOM,1997-07-03,32.3125
+8940,XOM,1997-07-07,31.65625
+8941,XOM,1997-07-08,31.78125
+8942,XOM,1997-07-09,30.96875
+8943,XOM,1997-07-10,30.90625
+8944,XOM,1997-07-11,30.875
+8945,XOM,1997-07-14,30.375
+8946,XOM,1997-07-15,31.125
+8947,XOM,1997-07-16,31.375
+8948,XOM,1997-07-17,31.4375
+8949,XOM,1997-07-18,30.21875
+8950,XOM,1997-07-21,30.65625
+8951,XOM,1997-07-22,31.4375
+8952,XOM,1997-07-23,30.71875
+8953,XOM,1997-07-24,31.0
+8954,XOM,1997-07-25,31.40625
+8955,XOM,1997-07-28,31.6875
+8956,XOM,1997-07-29,31.375
+8957,XOM,1997-07-30,31.96875
+8958,XOM,1997-07-31,32.125
+8959,XOM,1997-08-01,31.8125
+8960,XOM,1997-08-04,32.0
+8961,XOM,1997-08-05,31.78125
+8962,XOM,1997-08-06,32.4375
+8963,XOM,1997-08-07,32.0625
+8964,XOM,1997-08-08,31.0
+8965,XOM,1997-08-11,31.4375
+8966,XOM,1997-08-12,31.25
+8967,XOM,1997-08-13,30.375
+8968,XOM,1997-08-14,30.1875
+8969,XOM,1997-08-15,29.5
+8970,XOM,1997-08-18,31.09375
+8971,XOM,1997-08-19,31.125
+8972,XOM,1997-08-20,31.6875
+8973,XOM,1997-08-21,31.15625
+8974,XOM,1997-08-22,31.375
+8975,XOM,1997-08-25,31.15625
+8976,XOM,1997-08-26,30.875
+8977,XOM,1997-08-27,31.625
+8978,XOM,1997-08-28,30.9375
+8979,XOM,1997-08-29,30.59375
+8980,XOM,1997-09-02,32.0
+8981,XOM,1997-09-03,32.0625
+8982,XOM,1997-09-04,32.125
+8983,XOM,1997-09-05,32.0
+8984,XOM,1997-09-08,32.125
+8985,XOM,1997-09-09,32.25
+8986,XOM,1997-09-10,31.46875
+8987,XOM,1997-09-11,31.0625
+8988,XOM,1997-09-12,31.53125
+8989,XOM,1997-09-15,31.375
+8990,XOM,1997-09-16,32.3125
+8991,XOM,1997-09-17,32.3125
+8992,XOM,1997-09-18,33.0
+8993,XOM,1997-09-19,32.90625
+8994,XOM,1997-09-22,32.09375
+8995,XOM,1997-09-23,32.5625
+8996,XOM,1997-09-24,32.09375
+8997,XOM,1997-09-25,31.9375
+8998,XOM,1997-09-26,32.125
+8999,XOM,1997-09-29,32.40625
+9000,XOM,1997-09-30,32.03125
+9001,XOM,1997-10-01,32.65625
+9002,XOM,1997-10-02,32.46875
+9003,XOM,1997-10-03,32.59375
+9004,XOM,1997-10-06,33.375
+9005,XOM,1997-10-07,33.40625
+9006,XOM,1997-10-08,32.625
+9007,XOM,1997-10-09,32.40625
+9008,XOM,1997-10-10,32.28125
+9009,XOM,1997-10-13,32.28125
+9010,XOM,1997-10-14,32.28125
+9011,XOM,1997-10-15,32.40625
+9012,XOM,1997-10-16,32.0
+9013,XOM,1997-10-17,31.8125
+9014,XOM,1997-10-20,32.5
+9015,XOM,1997-10-21,32.5625
+9016,XOM,1997-10-22,32.4375
+9017,XOM,1997-10-23,31.5625
+9018,XOM,1997-10-24,31.3125
+9019,XOM,1997-10-27,29.0
+9020,XOM,1997-10-28,30.71875
+9021,XOM,1997-10-29,30.15625
+9022,XOM,1997-10-30,30.34375
+9023,XOM,1997-10-31,30.71875
+9024,XOM,1997-11-03,31.125
+9025,XOM,1997-11-04,31.28125
+9026,XOM,1997-11-05,30.9375
+9027,XOM,1997-11-06,30.625
+9028,XOM,1997-11-07,30.0625
+9029,XOM,1997-11-10,29.84375
+9030,XOM,1997-11-11,29.90625
+9031,XOM,1997-11-12,29.4375
+9032,XOM,1997-11-13,29.9375
+9033,XOM,1997-11-14,30.46875
+9034,XOM,1997-11-17,30.96875
+9035,XOM,1997-11-18,31.09375
+9036,XOM,1997-11-19,31.03125
+9037,XOM,1997-11-20,31.34375
+9038,XOM,1997-11-21,31.96875
+9039,XOM,1997-11-24,31.4375
+9040,XOM,1997-11-25,30.5625
+9041,XOM,1997-11-26,30.59375
+9042,XOM,1997-11-28,30.5
+9043,XOM,1997-12-01,30.78125
+9044,XOM,1997-12-02,30.59375
+9045,XOM,1997-12-03,31.21875
+9046,XOM,1997-12-04,31.15625
+9047,XOM,1997-12-05,32.0
+9048,XOM,1997-12-08,31.59375
+9049,XOM,1997-12-09,31.1875
+9050,XOM,1997-12-10,31.375
+9051,XOM,1997-12-11,31.1875
+9052,XOM,1997-12-12,31.0
+9053,XOM,1997-12-15,31.40625
+9054,XOM,1997-12-16,31.78125
+9055,XOM,1997-12-17,31.375
+9056,XOM,1997-12-18,30.84375
+9057,XOM,1997-12-19,30.125
+9058,XOM,1997-12-22,30.15625
+9059,XOM,1997-12-23,30.09375
+9060,XOM,1997-12-24,30.0625
+9061,XOM,1997-12-26,30.34375
+9062,XOM,1997-12-29,30.78125
+9063,XOM,1997-12-30,31.15625
+9064,XOM,1997-12-31,30.59375
+9065,XOM,1998-01-02,30.9375
+9066,XOM,1998-01-05,30.59375
+9067,XOM,1998-01-06,29.5
+9068,XOM,1998-01-07,30.4375
+9069,XOM,1998-01-08,29.78125
+9070,XOM,1998-01-09,29.0625
+9071,XOM,1998-01-12,29.375
+9072,XOM,1998-01-13,30.03125
+9073,XOM,1998-01-14,30.40625
+9074,XOM,1998-01-15,29.75
+9075,XOM,1998-01-16,30.40625
+9076,XOM,1998-01-20,30.4375
+9077,XOM,1998-01-21,30.53125
+9078,XOM,1998-01-22,29.78125
+9079,XOM,1998-01-23,29.53125
+9080,XOM,1998-01-26,30.125
+9081,XOM,1998-01-27,30.1875
+9082,XOM,1998-01-28,29.59375
+9083,XOM,1998-01-29,30.375
+9084,XOM,1998-01-30,29.65625
+9085,XOM,1998-02-02,30.25
+9086,XOM,1998-02-03,30.40625
+9087,XOM,1998-02-04,30.78125
+9088,XOM,1998-02-05,30.96875
+9089,XOM,1998-02-06,31.0
+9090,XOM,1998-02-09,31.0
+9091,XOM,1998-02-10,31.03125
+9092,XOM,1998-02-11,31.34375
+9093,XOM,1998-02-12,31.53125
+9094,XOM,1998-02-13,31.5625
+9095,XOM,1998-02-17,31.0625
+9096,XOM,1998-02-18,31.90625
+9097,XOM,1998-02-19,31.8125
+9098,XOM,1998-02-20,32.15625
+9099,XOM,1998-02-23,31.25
+9100,XOM,1998-02-24,31.375
+9101,XOM,1998-02-25,31.40625
+9102,XOM,1998-02-26,31.53125
+9103,XOM,1998-02-27,31.875
+9104,XOM,1998-03-02,31.75
+9105,XOM,1998-03-03,32.125
+9106,XOM,1998-03-04,31.71875
+9107,XOM,1998-03-05,31.46875
+9108,XOM,1998-03-06,31.375
+9109,XOM,1998-03-09,31.25
+9110,XOM,1998-03-10,31.71875
+9111,XOM,1998-03-11,31.96875
+9112,XOM,1998-03-12,31.9375
+9113,XOM,1998-03-13,32.15625
+9114,XOM,1998-03-16,32.09375
+9115,XOM,1998-03-17,31.46875
+9116,XOM,1998-03-18,32.3125
+9117,XOM,1998-03-19,32.40625
+9118,XOM,1998-03-20,33.5625
+9119,XOM,1998-03-23,34.0
+9120,XOM,1998-03-24,34.1875
+9121,XOM,1998-03-25,33.875
+9122,XOM,1998-03-26,34.09375
+9123,XOM,1998-03-27,33.8125
+9124,XOM,1998-03-30,33.96875
+9125,XOM,1998-03-31,33.8125
+9126,XOM,1998-04-01,34.46875
+9127,XOM,1998-04-02,34.9375
+9128,XOM,1998-04-03,34.59375
+9129,XOM,1998-04-06,34.21875
+9130,XOM,1998-04-07,33.875
+9131,XOM,1998-04-08,33.0625
+9132,XOM,1998-04-09,33.375
+9133,XOM,1998-04-13,33.84375
+9134,XOM,1998-04-14,33.59375
+9135,XOM,1998-04-15,34.34375
+9136,XOM,1998-04-16,35.15625
+9137,XOM,1998-04-17,36.03125
+9138,XOM,1998-04-20,36.46875
+9139,XOM,1998-04-21,36.65625
+9140,XOM,1998-04-22,36.46875
+9141,XOM,1998-04-23,36.875
+9142,XOM,1998-04-24,36.75
+9143,XOM,1998-04-27,37.15625
+9144,XOM,1998-04-28,36.6875
+9145,XOM,1998-04-29,36.46875
+9146,XOM,1998-04-30,36.53125
+9147,XOM,1998-05-01,37.8125
+9148,XOM,1998-05-04,37.375
+9149,XOM,1998-05-05,37.0
+9150,XOM,1998-05-06,37.21875
+9151,XOM,1998-05-07,36.625
+9152,XOM,1998-05-08,36.59375
+9153,XOM,1998-05-11,36.46875
+9154,XOM,1998-05-12,36.90625
+9155,XOM,1998-05-13,36.8125
+9156,XOM,1998-05-14,36.8125
+9157,XOM,1998-05-15,36.84375
+9158,XOM,1998-05-18,36.28125
+9159,XOM,1998-05-19,36.15625
+9160,XOM,1998-05-20,35.625
+9161,XOM,1998-05-21,35.1875
+9162,XOM,1998-05-22,35.28125
+9163,XOM,1998-05-26,34.78125
+9164,XOM,1998-05-27,35.1875
+9165,XOM,1998-05-28,35.46875
+9166,XOM,1998-05-29,35.25
+9167,XOM,1998-06-01,35.3125
+9168,XOM,1998-06-02,34.96875
+9169,XOM,1998-06-03,34.5
+9170,XOM,1998-06-04,35.15625
+9171,XOM,1998-06-05,35.90625
+9172,XOM,1998-06-08,35.59375
+9173,XOM,1998-06-09,34.96875
+9174,XOM,1998-06-10,34.40625
+9175,XOM,1998-06-11,34.03125
+9176,XOM,1998-06-12,34.65625
+9177,XOM,1998-06-15,34.25
+9178,XOM,1998-06-16,34.78125
+9179,XOM,1998-06-17,35.5
+9180,XOM,1998-06-18,35.375
+9181,XOM,1998-06-19,35.03125
+9182,XOM,1998-06-22,35.3125
+9183,XOM,1998-06-23,35.90625
+9184,XOM,1998-06-24,36.21875
+9185,XOM,1998-06-25,36.25
+9186,XOM,1998-06-26,36.125
+9187,XOM,1998-06-29,35.75
+9188,XOM,1998-06-30,35.6875
+9189,XOM,1998-07-01,36.46875
+9190,XOM,1998-07-02,36.4375
+9191,XOM,1998-07-06,36.65625
+9192,XOM,1998-07-07,36.375
+9193,XOM,1998-07-08,36.59375
+9194,XOM,1998-07-09,35.875
+9195,XOM,1998-07-10,35.84375
+9196,XOM,1998-07-13,35.25
+9197,XOM,1998-07-14,36.03125
+9198,XOM,1998-07-15,35.8125
+9199,XOM,1998-07-16,35.6875
+9200,XOM,1998-07-17,36.1875
+9201,XOM,1998-07-20,35.28125
+9202,XOM,1998-07-21,35.09375
+9203,XOM,1998-07-22,35.90625
+9204,XOM,1998-07-23,35.0625
+9205,XOM,1998-07-24,35.1875
+9206,XOM,1998-07-27,35.71875
+9207,XOM,1998-07-28,34.8125
+9208,XOM,1998-07-29,35.34375
+9209,XOM,1998-07-30,36.0625
+9210,XOM,1998-07-31,35.125
+9211,XOM,1998-08-03,34.25
+9212,XOM,1998-08-04,33.5625
+9213,XOM,1998-08-05,33.09375
+9214,XOM,1998-08-06,32.46875
+9215,XOM,1998-08-07,33.46875
+9216,XOM,1998-08-10,33.8125
+9217,XOM,1998-08-11,34.0
+9218,XOM,1998-08-12,33.53125
+9219,XOM,1998-08-13,34.09375
+9220,XOM,1998-08-14,34.1875
+9221,XOM,1998-08-17,34.8125
+9222,XOM,1998-08-18,35.09375
+9223,XOM,1998-08-19,35.375
+9224,XOM,1998-08-20,35.65625
+9225,XOM,1998-08-21,35.4375
+9226,XOM,1998-08-24,35.28125
+9227,XOM,1998-08-25,35.1875
+9228,XOM,1998-08-26,35.1875
+9229,XOM,1998-08-27,34.625
+9230,XOM,1998-08-28,33.78125
+9231,XOM,1998-08-31,32.71875
+9232,XOM,1998-09-01,33.1875
+9233,XOM,1998-09-02,32.0
+9234,XOM,1998-09-03,31.96875
+9235,XOM,1998-09-04,33.03125
+9236,XOM,1998-09-08,33.71875
+9237,XOM,1998-09-09,34.34375
+9238,XOM,1998-09-10,34.84375
+9239,XOM,1998-09-11,35.28125
+9240,XOM,1998-09-14,35.25
+9241,XOM,1998-09-15,35.625
+9242,XOM,1998-09-16,34.90625
+9243,XOM,1998-09-17,34.28125
+9244,XOM,1998-09-18,34.0625
+9245,XOM,1998-09-21,34.09375
+9246,XOM,1998-09-22,33.53125
+9247,XOM,1998-09-23,35.15625
+9248,XOM,1998-09-24,34.6875
+9249,XOM,1998-09-25,34.1875
+9250,XOM,1998-09-28,34.03125
+9251,XOM,1998-09-29,35.625
+9252,XOM,1998-09-30,35.3125
+9253,XOM,1998-10-01,35.28125
+9254,XOM,1998-10-02,36.5
+9255,XOM,1998-10-05,37.4375
+9256,XOM,1998-10-06,37.875
+9257,XOM,1998-10-07,37.03125
+9258,XOM,1998-10-08,35.84375
+9259,XOM,1998-10-09,35.375
+9260,XOM,1998-10-12,35.90625
+9261,XOM,1998-10-13,36.5
+9262,XOM,1998-10-14,37.0
+9263,XOM,1998-10-15,37.8125
+9264,XOM,1998-10-16,38.15625
+9265,XOM,1998-10-19,37.4375
+9266,XOM,1998-10-20,38.28125
+9267,XOM,1998-10-21,37.78125
+9268,XOM,1998-10-22,35.875
+9269,XOM,1998-10-23,35.625
+9270,XOM,1998-10-26,35.59375
+9271,XOM,1998-10-27,34.78125
+9272,XOM,1998-10-28,35.21875
+9273,XOM,1998-10-29,36.34375
+9274,XOM,1998-10-30,35.8125
+9275,XOM,1998-11-02,36.03125
+9276,XOM,1998-11-03,36.5
+9277,XOM,1998-11-04,36.0
+9278,XOM,1998-11-05,36.4375
+9279,XOM,1998-11-06,36.75
+9280,XOM,1998-11-09,36.0
+9281,XOM,1998-11-10,35.0625
+9282,XOM,1998-11-11,35.125
+9283,XOM,1998-11-12,36.40625
+9284,XOM,1998-11-13,36.4375
+9285,XOM,1998-11-16,35.71875
+9286,XOM,1998-11-17,35.28125
+9287,XOM,1998-11-18,35.34375
+9288,XOM,1998-11-19,34.9375
+9289,XOM,1998-11-20,36.0
+9290,XOM,1998-11-23,36.03125
+9291,XOM,1998-11-24,36.34375
+9292,XOM,1998-11-25,36.34375
+9293,XOM,1998-11-27,37.1875
+9294,XOM,1998-11-30,37.5
+9295,XOM,1998-12-01,35.8125
+9296,XOM,1998-12-02,35.625
+9297,XOM,1998-12-03,35.28125
+9298,XOM,1998-12-04,35.75
+9299,XOM,1998-12-07,36.5
+9300,XOM,1998-12-08,36.59375
+9301,XOM,1998-12-09,36.96875
+9302,XOM,1998-12-10,36.875
+9303,XOM,1998-12-11,37.3125
+9304,XOM,1998-12-14,37.21875
+9305,XOM,1998-12-15,37.0
+9306,XOM,1998-12-16,37.78125
+9307,XOM,1998-12-17,37.4375
+9308,XOM,1998-12-18,37.96875
+9309,XOM,1998-12-21,37.40625
+9310,XOM,1998-12-22,37.46875
+9311,XOM,1998-12-23,37.53125
+9312,XOM,1998-12-24,37.3125
+9313,XOM,1998-12-28,37.25
+9314,XOM,1998-12-29,37.8125
+9315,XOM,1998-12-30,37.3125
+9316,XOM,1998-12-31,36.5625
+9317,XOM,1999-01-04,36.3125
+9318,XOM,1999-01-05,36.0
+9319,XOM,1999-01-06,37.4375
+9320,XOM,1999-01-07,37.375
+9321,XOM,1999-01-08,37.15625
+9322,XOM,1999-01-11,35.625
+9323,XOM,1999-01-12,35.375
+9324,XOM,1999-01-13,35.25
+9325,XOM,1999-01-14,34.875
+9326,XOM,1999-01-15,35.53125
+9327,XOM,1999-01-19,35.53125
+9328,XOM,1999-01-20,35.5
+9329,XOM,1999-01-21,35.5625
+9330,XOM,1999-01-22,35.6875
+9331,XOM,1999-01-25,36.0
+9332,XOM,1999-01-26,36.125
+9333,XOM,1999-01-27,35.5
+9334,XOM,1999-01-28,35.5
+9335,XOM,1999-01-29,35.125
+9336,XOM,1999-02-01,34.8125
+9337,XOM,1999-02-02,34.34375
+9338,XOM,1999-02-03,35.1875
+9339,XOM,1999-02-04,34.90625
+9340,XOM,1999-02-05,35.84375
+9341,XOM,1999-02-08,36.34375
+9342,XOM,1999-02-09,36.09375
+9343,XOM,1999-02-10,36.28125
+9344,XOM,1999-02-11,35.1875
+9345,XOM,1999-02-12,34.71875
+9346,XOM,1999-02-16,34.28125
+9347,XOM,1999-02-17,34.3125
+9348,XOM,1999-02-18,34.4375
+9349,XOM,1999-02-19,34.25
+9350,XOM,1999-02-22,34.09375
+9351,XOM,1999-02-23,33.875
+9352,XOM,1999-02-24,33.9296875
+9353,XOM,1999-02-25,33.65625
+9354,XOM,1999-02-26,33.28125
+9355,XOM,1999-03-01,32.59375
+9356,XOM,1999-03-02,32.40625
+9357,XOM,1999-03-03,32.84375
+9358,XOM,1999-03-04,33.90625
+9359,XOM,1999-03-05,34.84375
+9360,XOM,1999-03-08,35.46875
+9361,XOM,1999-03-09,34.96875
+9362,XOM,1999-03-10,36.65625
+9363,XOM,1999-03-11,37.375
+9364,XOM,1999-03-12,36.96875
+9365,XOM,1999-03-15,36.84375
+9366,XOM,1999-03-16,36.5625
+9367,XOM,1999-03-17,37.1875
+9368,XOM,1999-03-18,37.34375
+9369,XOM,1999-03-19,36.53125
+9370,XOM,1999-03-22,36.875
+9371,XOM,1999-03-23,36.375
+9372,XOM,1999-03-24,35.46875
+9373,XOM,1999-03-25,35.71875
+9374,XOM,1999-03-26,35.78125
+9375,XOM,1999-03-29,36.5
+9376,XOM,1999-03-30,35.65625
+9377,XOM,1999-03-31,35.28125
+9378,XOM,1999-04-01,35.0625
+9379,XOM,1999-04-05,36.09375
+9380,XOM,1999-04-06,36.34375
+9381,XOM,1999-04-07,36.59375
+9382,XOM,1999-04-08,37.125
+9383,XOM,1999-04-09,37.34375
+9384,XOM,1999-04-12,37.71875
+9385,XOM,1999-04-13,37.59375
+9386,XOM,1999-04-14,37.09375
+9387,XOM,1999-04-15,38.78125
+9388,XOM,1999-04-16,39.96875
+9389,XOM,1999-04-19,41.125
+9390,XOM,1999-04-20,40.375
+9391,XOM,1999-04-21,39.21875
+9392,XOM,1999-04-22,39.46875
+9393,XOM,1999-04-23,39.15625
+9394,XOM,1999-04-26,38.84375
+9395,XOM,1999-04-27,39.125
+9396,XOM,1999-04-28,40.75
+9397,XOM,1999-04-29,42.25
+9398,XOM,1999-04-30,41.53125
+9399,XOM,1999-05-03,43.03125
+9400,XOM,1999-05-04,43.21875
+9401,XOM,1999-05-05,42.40625
+9402,XOM,1999-05-06,41.1875
+9403,XOM,1999-05-07,41.46875
+9404,XOM,1999-05-10,41.1875
+9405,XOM,1999-05-11,40.8125
+9406,XOM,1999-05-12,39.53125
+9407,XOM,1999-05-13,39.6875
+9408,XOM,1999-05-14,39.375
+9409,XOM,1999-05-17,39.5
+9410,XOM,1999-05-18,38.875
+9411,XOM,1999-05-19,39.34375
+9412,XOM,1999-05-20,40.0
+9413,XOM,1999-05-21,41.375
+9414,XOM,1999-05-24,39.8125
+9415,XOM,1999-05-25,40.09375
+9416,XOM,1999-05-26,40.96875
+9417,XOM,1999-05-27,39.40625
+9418,XOM,1999-05-28,39.9375
+9419,XOM,1999-06-01,39.375
+9420,XOM,1999-06-02,40.125
+9421,XOM,1999-06-03,39.96875
+9422,XOM,1999-06-04,40.34375
+9423,XOM,1999-06-07,40.4375
+9424,XOM,1999-06-08,39.90625
+9425,XOM,1999-06-09,40.0625
+9426,XOM,1999-06-10,39.8125
+9427,XOM,1999-06-11,39.46875
+9428,XOM,1999-06-14,40.5625
+9429,XOM,1999-06-15,41.0625
+9430,XOM,1999-06-16,40.28125
+9431,XOM,1999-06-17,40.625
+9432,XOM,1999-06-18,40.1875
+9433,XOM,1999-06-21,39.125
+9434,XOM,1999-06-22,38.5
+9435,XOM,1999-06-23,39.0625
+9436,XOM,1999-06-24,38.25
+9437,XOM,1999-06-25,38.09375
+9438,XOM,1999-06-28,37.53125
+9439,XOM,1999-06-29,38.5
+9440,XOM,1999-06-30,38.5625
+9441,XOM,1999-07-01,39.21875
+9442,XOM,1999-07-02,39.75
+9443,XOM,1999-07-06,40.03125
+9444,XOM,1999-07-07,40.21875
+9445,XOM,1999-07-08,39.8125
+9446,XOM,1999-07-09,39.71875
+9447,XOM,1999-07-12,39.71875
+9448,XOM,1999-07-13,39.21875
+9449,XOM,1999-07-14,39.21875
+9450,XOM,1999-07-15,39.46875
+9451,XOM,1999-07-16,39.65625
+9452,XOM,1999-07-19,39.40625
+9453,XOM,1999-07-20,38.96875
+9454,XOM,1999-07-21,39.0625
+9455,XOM,1999-07-22,39.09375
+9456,XOM,1999-07-23,39.5625
+9457,XOM,1999-07-26,39.0
+9458,XOM,1999-07-27,38.78125
+9459,XOM,1999-07-28,39.46875
+9460,XOM,1999-07-29,38.9375
+9461,XOM,1999-07-30,39.6875
+9462,XOM,1999-08-02,38.9375
+9463,XOM,1999-08-03,39.40625
+9464,XOM,1999-08-04,39.9375
+9465,XOM,1999-08-05,41.09375
+9466,XOM,1999-08-06,40.1875
+9467,XOM,1999-08-09,40.1875
+9468,XOM,1999-08-10,40.59375
+9469,XOM,1999-08-11,40.96875
+9470,XOM,1999-08-12,40.90625
+9471,XOM,1999-08-13,40.78125
+9472,XOM,1999-08-16,40.78125
+9473,XOM,1999-08-17,40.90625
+9474,XOM,1999-08-18,41.28125
+9475,XOM,1999-08-19,40.90625
+9476,XOM,1999-08-20,41.28125
+9477,XOM,1999-08-23,41.40625
+9478,XOM,1999-08-24,40.8125
+9479,XOM,1999-08-25,41.125
+9480,XOM,1999-08-26,40.15625
+9481,XOM,1999-08-27,39.65625
+9482,XOM,1999-08-30,38.90625
+9483,XOM,1999-08-31,39.4375
+9484,XOM,1999-09-01,39.15625
+9485,XOM,1999-09-02,38.75
+9486,XOM,1999-09-03,39.53125
+9487,XOM,1999-09-07,39.75
+9488,XOM,1999-09-08,40.59375
+9489,XOM,1999-09-09,40.625
+9490,XOM,1999-09-10,40.21875
+9491,XOM,1999-09-13,39.3125
+9492,XOM,1999-09-14,39.59375
+9493,XOM,1999-09-15,38.625
+9494,XOM,1999-09-16,38.84375
+9495,XOM,1999-09-17,39.9375
+9496,XOM,1999-09-20,39.09375
+9497,XOM,1999-09-21,38.375
+9498,XOM,1999-09-22,37.6875
+9499,XOM,1999-09-23,37.40625
+9500,XOM,1999-09-24,37.40625
+9501,XOM,1999-09-27,37.5625
+9502,XOM,1999-09-28,37.34375
+9503,XOM,1999-09-29,37.375
+9504,XOM,1999-09-30,38.0
+9505,XOM,1999-10-01,37.3125
+9506,XOM,1999-10-04,36.5
+9507,XOM,1999-10-05,36.09375
+9508,XOM,1999-10-06,37.0
+9509,XOM,1999-10-07,36.5625
+9510,XOM,1999-10-08,36.375
+9511,XOM,1999-10-11,36.6875
+9512,XOM,1999-10-12,36.65625
+9513,XOM,1999-10-13,36.8125
+9514,XOM,1999-10-14,37.1875
+9515,XOM,1999-10-15,36.0
+9516,XOM,1999-10-18,36.5
+9517,XOM,1999-10-19,36.71875
+9518,XOM,1999-10-20,38.25
+9519,XOM,1999-10-21,38.03125
+9520,XOM,1999-10-22,38.4375
+9521,XOM,1999-10-25,37.0
+9522,XOM,1999-10-26,36.03125
+9523,XOM,1999-10-27,35.875
+9524,XOM,1999-10-28,36.5625
+9525,XOM,1999-10-29,37.03125
+9526,XOM,1999-11-01,37.375
+9527,XOM,1999-11-02,37.0625
+9528,XOM,1999-11-03,36.5
+9529,XOM,1999-11-04,36.5
+9530,XOM,1999-11-05,35.3125
+9531,XOM,1999-11-08,37.15625
+9532,XOM,1999-11-09,37.65625
+9533,XOM,1999-11-10,38.0
+9534,XOM,1999-11-11,38.40625
+9535,XOM,1999-11-12,38.9375
+9536,XOM,1999-11-15,39.0
+9537,XOM,1999-11-16,39.59375
+9538,XOM,1999-11-17,40.125
+9539,XOM,1999-11-18,40.53125
+9540,XOM,1999-11-19,39.84375
+9541,XOM,1999-11-22,39.7734375
+9542,XOM,1999-11-23,39.0
+9543,XOM,1999-11-24,39.5625
+9544,XOM,1999-11-26,39.0
+9545,XOM,1999-11-29,39.6875
+9546,XOM,1999-11-30,39.65625
+9547,XOM,1999-12-01,41.25
+9548,XOM,1999-12-02,41.0390625
+9549,XOM,1999-12-03,41.265625
+9550,XOM,1999-12-06,41.9375
+9551,XOM,1999-12-07,41.9375
+9552,XOM,1999-12-08,41.7421875
+9553,XOM,1999-12-09,43.0625
+9554,XOM,1999-12-10,41.40625
+9555,XOM,1999-12-13,41.328125
+9556,XOM,1999-12-14,41.1875
+9557,XOM,1999-12-15,41.53125
+9558,XOM,1999-12-16,41.875
+9559,XOM,1999-12-17,41.3125
+9560,XOM,1999-12-20,40.9609375
+9561,XOM,1999-12-21,40.375
+9562,XOM,1999-12-22,40.5
+9563,XOM,1999-12-23,41.90625
+9564,XOM,1999-12-27,41.0
+9565,XOM,1999-12-28,40.34375
+9566,XOM,1999-12-29,40.59375
+9567,XOM,1999-12-30,40.21875
+9568,XOM,1999-12-31,40.28125
+9569,XOM,2000-01-03,39.15625
+9570,XOM,2000-01-04,38.40625
+9571,XOM,2000-01-05,40.5
+9572,XOM,2000-01-06,42.59375
+9573,XOM,2000-01-07,42.46875
+9574,XOM,2000-01-10,41.875
+9575,XOM,2000-01-11,42.0
+9576,XOM,2000-01-12,41.75
+9577,XOM,2000-01-13,42.71875
+9578,XOM,2000-01-14,41.875
+9579,XOM,2000-01-18,42.375
+9580,XOM,2000-01-19,42.78125
+9581,XOM,2000-01-20,41.84375
+9582,XOM,2000-01-21,42.5
+9583,XOM,2000-01-24,42.125
+9584,XOM,2000-01-25,42.03125
+9585,XOM,2000-01-26,41.75
+9586,XOM,2000-01-27,40.5
+9587,XOM,2000-01-28,39.4375
+9588,XOM,2000-01-31,41.4375
+9589,XOM,2000-02-01,41.59375
+9590,XOM,2000-02-02,41.90625
+9591,XOM,2000-02-03,41.1875
+9592,XOM,2000-02-04,40.4375
+9593,XOM,2000-02-07,40.375
+9594,XOM,2000-02-08,39.46875
+9595,XOM,2000-02-09,38.125
+9596,XOM,2000-02-10,37.9375
+9597,XOM,2000-02-11,36.9375
+9598,XOM,2000-02-14,38.21875
+9599,XOM,2000-02-15,39.65625
+9600,XOM,2000-02-16,40.0
+9601,XOM,2000-02-17,38.9375
+9602,XOM,2000-02-18,37.5
+9603,XOM,2000-02-22,37.71875
+9604,XOM,2000-02-23,37.3125
+9605,XOM,2000-02-24,36.40625
+9606,XOM,2000-02-25,35.53125
+9607,XOM,2000-02-28,36.75
+9608,XOM,2000-02-29,37.65625
+9609,XOM,2000-03-01,38.03125
+9610,XOM,2000-03-02,38.5
+9611,XOM,2000-03-03,37.84375
+9612,XOM,2000-03-06,36.46875
+9613,XOM,2000-03-07,40.0
+9614,XOM,2000-03-08,39.8125
+9615,XOM,2000-03-09,40.21875
+9616,XOM,2000-03-10,38.515625
+9617,XOM,2000-03-13,37.9375
+9618,XOM,2000-03-14,38.625
+9619,XOM,2000-03-15,38.875
+9620,XOM,2000-03-16,39.875
+9621,XOM,2000-03-17,38.5625
+9622,XOM,2000-03-20,37.4375
+9623,XOM,2000-03-21,38.5
+9624,XOM,2000-03-22,37.46875
+9625,XOM,2000-03-23,37.75
+9626,XOM,2000-03-24,38.625
+9627,XOM,2000-03-27,38.2578125
+9628,XOM,2000-03-28,39.5
+9629,XOM,2000-03-29,40.25
+9630,XOM,2000-03-30,39.3125
+9631,XOM,2000-03-31,39.0
+9632,XOM,2000-04-03,40.25
+9633,XOM,2000-04-04,41.25
+9634,XOM,2000-04-05,39.875
+9635,XOM,2000-04-06,40.875
+9636,XOM,2000-04-07,39.78125
+9637,XOM,2000-04-10,39.125
+9638,XOM,2000-04-11,39.6875
+9639,XOM,2000-04-12,39.96875
+9640,XOM,2000-04-13,40.0
+9641,XOM,2000-04-14,39.375
+9642,XOM,2000-04-17,37.75
+9643,XOM,2000-04-18,38.09375
+9644,XOM,2000-04-19,38.71875
+9645,XOM,2000-04-20,39.5
+9646,XOM,2000-04-24,39.9375
+9647,XOM,2000-04-25,40.5
+9648,XOM,2000-04-26,40.0625
+9649,XOM,2000-04-27,40.34375
+9650,XOM,2000-04-28,38.84375
+9651,XOM,2000-05-01,39.0
+9652,XOM,2000-05-02,39.125
+9653,XOM,2000-05-03,38.75
+9654,XOM,2000-05-04,39.75
+9655,XOM,2000-05-05,40.0
+9656,XOM,2000-05-08,40.21875
+9657,XOM,2000-05-09,39.71875
+9658,XOM,2000-05-10,40.75
+9659,XOM,2000-05-11,41.46875
+9660,XOM,2000-05-12,41.015625
+9661,XOM,2000-05-15,41.8125
+9662,XOM,2000-05-16,41.625
+9663,XOM,2000-05-17,40.6875
+9664,XOM,2000-05-18,40.7265625
+9665,XOM,2000-05-19,40.875
+9666,XOM,2000-05-22,41.65625
+9667,XOM,2000-05-23,41.5
+9668,XOM,2000-05-24,41.46875
+9669,XOM,2000-05-25,40.71875
+9670,XOM,2000-05-26,41.1875
+9671,XOM,2000-05-30,41.75
+9672,XOM,2000-05-31,41.65625
+9673,XOM,2000-06-01,41.46875
+9674,XOM,2000-06-02,39.59375
+9675,XOM,2000-06-05,39.65625
+9676,XOM,2000-06-06,41.15625
+9677,XOM,2000-06-07,40.5625
+9678,XOM,2000-06-08,40.03125
+9679,XOM,2000-06-09,39.59375
+9680,XOM,2000-06-12,40.375
+9681,XOM,2000-06-13,40.59375
+9682,XOM,2000-06-14,41.3125
+9683,XOM,2000-06-15,41.21875
+9684,XOM,2000-06-16,42.1875
+9685,XOM,2000-06-19,42.03125
+9686,XOM,2000-06-20,41.625
+9687,XOM,2000-06-21,41.9765625
+9688,XOM,2000-06-22,41.34375
+9689,XOM,2000-06-23,41.5625
+9690,XOM,2000-06-26,41.6796875
+9691,XOM,2000-06-27,41.03125
+9692,XOM,2000-06-28,41.0625
+9693,XOM,2000-06-29,40.6015625
+9694,XOM,2000-06-30,39.25
+9695,XOM,2000-07-03,39.7734375
+9696,XOM,2000-07-05,38.46875
+9697,XOM,2000-07-06,39.09375
+9698,XOM,2000-07-07,39.2578125
+9699,XOM,2000-07-10,39.0625
+9700,XOM,2000-07-11,40.28125
+9701,XOM,2000-07-12,39.3046875
+9702,XOM,2000-07-13,39.0
+9703,XOM,2000-07-14,38.78125
+9704,XOM,2000-07-17,39.375
+9705,XOM,2000-07-18,39.09375
+9706,XOM,2000-07-19,39.34375
+9707,XOM,2000-07-20,39.0625
+9708,XOM,2000-07-21,38.5625
+9709,XOM,2000-07-24,38.625
+9710,XOM,2000-07-25,37.6875
+9711,XOM,2000-07-26,38.09375
+9712,XOM,2000-07-27,40.25
+9713,XOM,2000-07-28,40.0
+9714,XOM,2000-07-31,40.09375
+9715,XOM,2000-08-01,40.0
+9716,XOM,2000-08-02,41.4375
+9717,XOM,2000-08-03,40.71875
+9718,XOM,2000-08-04,40.8515625
+9719,XOM,2000-08-07,40.4453125
+9720,XOM,2000-08-08,40.3984375
+9721,XOM,2000-08-09,40.53125
+9722,XOM,2000-08-10,40.5
+9723,XOM,2000-08-11,40.6875
+9724,XOM,2000-08-14,41.28125
+9725,XOM,2000-08-15,40.65625
+9726,XOM,2000-08-16,41.3828125
+9727,XOM,2000-08-17,41.90625
+9728,XOM,2000-08-18,41.4609375
+9729,XOM,2000-08-21,41.75
+9730,XOM,2000-08-22,41.5625
+9731,XOM,2000-08-23,42.25
+9732,XOM,2000-08-24,41.46875
+9733,XOM,2000-08-25,41.46875
+9734,XOM,2000-08-28,41.40625
+9735,XOM,2000-08-29,41.2578125
+9736,XOM,2000-08-30,40.6796875
+9737,XOM,2000-08-31,40.8203125
+9738,XOM,2000-09-01,41.25
+9739,XOM,2000-09-05,41.6875
+9740,XOM,2000-09-06,41.5
+9741,XOM,2000-09-07,41.875
+9742,XOM,2000-09-08,41.75
+9743,XOM,2000-09-11,42.4921875
+9744,XOM,2000-09-12,42.875
+9745,XOM,2000-09-13,42.90625
+9746,XOM,2000-09-14,42.6328125
+9747,XOM,2000-09-15,44.0
+9748,XOM,2000-09-18,44.8203125
+9749,XOM,2000-09-19,44.0
+9750,XOM,2000-09-20,43.25
+9751,XOM,2000-09-21,43.15625
+9752,XOM,2000-09-22,43.25
+9753,XOM,2000-09-25,42.9296875
+9754,XOM,2000-09-26,43.3125
+9755,XOM,2000-09-27,44.625
+9756,XOM,2000-09-28,44.5703125
+9757,XOM,2000-09-29,44.5546875
+9758,XOM,2000-10-02,45.71875
+9759,XOM,2000-10-03,45.40625
+9760,XOM,2000-10-04,44.625
+9761,XOM,2000-10-05,44.59375
+9762,XOM,2000-10-06,44.71875
+9763,XOM,2000-10-09,45.5625
+9764,XOM,2000-10-10,46.65625
+9765,XOM,2000-10-11,46.875
+9766,XOM,2000-10-12,47.0625
+9767,XOM,2000-10-13,45.25
+9768,XOM,2000-10-16,43.90625
+9769,XOM,2000-10-17,43.90625
+9770,XOM,2000-10-18,43.28125
+9771,XOM,2000-10-19,43.25
+9772,XOM,2000-10-20,44.21875
+9773,XOM,2000-10-23,44.53125
+9774,XOM,2000-10-24,43.375
+9775,XOM,2000-10-25,43.59375
+9776,XOM,2000-10-26,43.875
+9777,XOM,2000-10-27,43.78125
+9778,XOM,2000-10-30,44.71875
+9779,XOM,2000-10-31,44.59375
+9780,XOM,2000-11-01,46.03125
+9781,XOM,2000-11-02,44.09375
+9782,XOM,2000-11-03,43.75
+9783,XOM,2000-11-06,44.34375
+9784,XOM,2000-11-07,44.5
+9785,XOM,2000-11-08,45.34375
+9786,XOM,2000-11-09,44.9375
+9787,XOM,2000-11-10,44.78125
+9788,XOM,2000-11-13,44.96875
+9789,XOM,2000-11-14,44.9375
+9790,XOM,2000-11-15,45.1875
+9791,XOM,2000-11-16,45.34375
+9792,XOM,2000-11-17,45.15625
+9793,XOM,2000-11-20,45.6875
+9794,XOM,2000-11-21,46.5625
+9795,XOM,2000-11-22,47.125
+9796,XOM,2000-11-24,47.21875
+9797,XOM,2000-11-27,46.5625
+9798,XOM,2000-11-28,46.53125
+9799,XOM,2000-11-29,44.46875
+9800,XOM,2000-11-30,44.0
+9801,XOM,2000-12-01,44.40625
+9802,XOM,2000-12-04,45.34375
+9803,XOM,2000-12-05,44.1875
+9804,XOM,2000-12-06,43.125
+9805,XOM,2000-12-07,44.0
+9806,XOM,2000-12-08,44.25
+9807,XOM,2000-12-11,42.875
+9808,XOM,2000-12-12,43.28125
+9809,XOM,2000-12-13,43.84375
+9810,XOM,2000-12-14,42.75
+9811,XOM,2000-12-15,42.0625
+9812,XOM,2000-12-18,43.1875
+9813,XOM,2000-12-19,43.59375
+9814,XOM,2000-12-20,42.59375
+9815,XOM,2000-12-21,42.375
+9816,XOM,2000-12-22,43.40625
+9817,XOM,2000-12-26,44.28125
+9818,XOM,2000-12-27,43.875
+9819,XOM,2000-12-28,43.4375
+9820,XOM,2000-12-29,43.46875
+9821,XOM,2001-01-02,44.5625
+9822,XOM,2001-01-03,42.625
+9823,XOM,2001-01-04,41.4375
+9824,XOM,2001-01-05,41.625
+9825,XOM,2001-01-08,41.4375
+9826,XOM,2001-01-09,41.0
+9827,XOM,2001-01-10,40.5
+9828,XOM,2001-01-11,40.875
+9829,XOM,2001-01-12,41.40625
+9830,XOM,2001-01-16,40.90625
+9831,XOM,2001-01-17,40.125
+9832,XOM,2001-01-18,39.5625
+9833,XOM,2001-01-19,39.71875
+9834,XOM,2001-01-22,40.125
+9835,XOM,2001-01-23,40.90625
+9836,XOM,2001-01-24,40.8125
+9837,XOM,2001-01-25,41.25
+9838,XOM,2001-01-26,40.5
+9839,XOM,2001-01-29,40.09999847412109
+9840,XOM,2001-01-30,40.9900016784668
+9841,XOM,2001-01-31,42.07500076293945
+9842,XOM,2001-02-01,41.744998931884766
+9843,XOM,2001-02-02,41.494998931884766
+9844,XOM,2001-02-05,42.400001525878906
+9845,XOM,2001-02-06,42.16999816894531
+9846,XOM,2001-02-07,42.18000030517578
+9847,XOM,2001-02-08,42.25
+9848,XOM,2001-02-09,42.93000030517578
+9849,XOM,2001-02-12,42.880001068115234
+9850,XOM,2001-02-13,42.39500045776367
+9851,XOM,2001-02-14,41.96500015258789
+9852,XOM,2001-02-15,41.25
+9853,XOM,2001-02-16,42.0099983215332
+9854,XOM,2001-02-20,41.900001525878906
+9855,XOM,2001-02-21,41.7599983215332
+9856,XOM,2001-02-22,42.10499954223633
+9857,XOM,2001-02-23,41.75
+9858,XOM,2001-02-26,41.900001525878906
+9859,XOM,2001-02-27,41.150001525878906
+9860,XOM,2001-02-28,40.525001525878906
+9861,XOM,2001-03-01,40.70000076293945
+9862,XOM,2001-03-02,41.60499954223633
+9863,XOM,2001-03-05,41.92499923706055
+9864,XOM,2001-03-06,41.79999923706055
+9865,XOM,2001-03-07,42.10499954223633
+9866,XOM,2001-03-08,42.92499923706055
+9867,XOM,2001-03-09,42.994998931884766
+9868,XOM,2001-03-12,41.880001068115234
+9869,XOM,2001-03-13,41.650001525878906
+9870,XOM,2001-03-14,41.31999969482422
+9871,XOM,2001-03-15,41.47499847412109
+9872,XOM,2001-03-16,40.84999847412109
+9873,XOM,2001-03-19,40.630001068115234
+9874,XOM,2001-03-20,40.33000183105469
+9875,XOM,2001-03-21,39.90499877929688
+9876,XOM,2001-03-22,38.84999847412109
+9877,XOM,2001-03-23,38.45000076293945
+9878,XOM,2001-03-26,39.125
+9879,XOM,2001-03-27,40.31999969482422
+9880,XOM,2001-03-28,39.32500076293945
+9881,XOM,2001-03-29,39.14500045776367
+9882,XOM,2001-03-30,40.5
+9883,XOM,2001-04-02,39.79999923706055
+9884,XOM,2001-04-03,38.95000076293945
+9885,XOM,2001-04-04,39.34999847412109
+9886,XOM,2001-04-05,40.46500015258789
+9887,XOM,2001-04-06,41.04999923706055
+9888,XOM,2001-04-09,41.255001068115234
+9889,XOM,2001-04-10,42.0
+9890,XOM,2001-04-11,40.970001220703125
+9891,XOM,2001-04-12,41.0
+9892,XOM,2001-04-16,42.275001525878906
+9893,XOM,2001-04-17,42.35499954223633
+9894,XOM,2001-04-18,42.56499862670898
+9895,XOM,2001-04-19,42.22499847412109
+9896,XOM,2001-04-20,42.584999084472656
+9897,XOM,2001-04-23,44.0
+9898,XOM,2001-04-24,43.744998931884766
+9899,XOM,2001-04-25,44.54499816894531
+9900,XOM,2001-04-26,44.42499923706055
+9901,XOM,2001-04-27,44.52999877929688
+9902,XOM,2001-04-30,44.29999923706055
+9903,XOM,2001-05-01,44.400001525878906
+9904,XOM,2001-05-02,43.25
+9905,XOM,2001-05-03,43.04999923706055
+9906,XOM,2001-05-04,43.775001525878906
+9907,XOM,2001-05-07,44.095001220703125
+9908,XOM,2001-05-08,44.369998931884766
+9909,XOM,2001-05-09,44.86000061035156
+9910,XOM,2001-05-10,44.04999923706055
+9911,XOM,2001-05-11,43.81999969482422
+9912,XOM,2001-05-14,44.52999877929688
+9913,XOM,2001-05-15,44.72499847412109
+9914,XOM,2001-05-16,44.75
+9915,XOM,2001-05-17,44.3650016784668
+9916,XOM,2001-05-18,45.09999847412109
+9917,XOM,2001-05-21,44.375
+9918,XOM,2001-05-22,44.40499877929688
+9919,XOM,2001-05-23,43.6349983215332
+9920,XOM,2001-05-24,43.96500015258789
+9921,XOM,2001-05-25,44.04999923706055
+9922,XOM,2001-05-29,43.900001525878906
+9923,XOM,2001-05-30,44.435001373291016
+9924,XOM,2001-05-31,44.375
+9925,XOM,2001-06-01,44.47499847412109
+9926,XOM,2001-06-04,45.415000915527344
+9927,XOM,2001-06-05,45.775001525878906
+9928,XOM,2001-06-06,44.70000076293945
+9929,XOM,2001-06-07,44.59000015258789
+9930,XOM,2001-06-08,44.69499969482422
+9931,XOM,2001-06-11,44.84999847412109
+9932,XOM,2001-06-12,45.060001373291016
+9933,XOM,2001-06-13,44.9900016784668
+9934,XOM,2001-06-14,44.42499923706055
+9935,XOM,2001-06-15,44.45000076293945
+9936,XOM,2001-06-18,44.25
+9937,XOM,2001-06-19,44.185001373291016
+9938,XOM,2001-06-20,43.8650016784668
+9939,XOM,2001-06-21,44.20500183105469
+9940,XOM,2001-06-22,44.45500183105469
+9941,XOM,2001-06-25,44.2599983215332
+9942,XOM,2001-06-26,44.27999877929688
+9943,XOM,2001-06-27,43.61000061035156
+9944,XOM,2001-06-28,43.40999984741211
+9945,XOM,2001-06-29,43.67499923706055
+9946,XOM,2001-07-02,43.84999847412109
+9947,XOM,2001-07-03,43.66999816894531
+9948,XOM,2001-07-05,43.5
+9949,XOM,2001-07-06,43.400001525878906
+9950,XOM,2001-07-09,43.36000061035156
+9951,XOM,2001-07-10,42.880001068115234
+9952,XOM,2001-07-11,42.47499847412109
+9953,XOM,2001-07-12,42.72499847412109
+9954,XOM,2001-07-13,42.9900016784668
+9955,XOM,2001-07-16,42.994998931884766
+9956,XOM,2001-07-17,42.650001525878906
+9957,XOM,2001-07-18,42.125
+9958,XOM,2001-07-19,43.08000183105469
+9959,XOM,2001-07-20,43.36000061035156
+9960,XOM,2001-07-23,42.5
+9961,XOM,2001-07-24,40.970001220703125
+9962,XOM,2001-07-25,42.130001068115234
+9963,XOM,2001-07-26,42.720001220703125
+9964,XOM,2001-07-27,42.72999954223633
+9965,XOM,2001-07-30,42.40999984741211
+9966,XOM,2001-07-31,41.7599983215332
+9967,XOM,2001-08-01,41.59999847412109
+9968,XOM,2001-08-02,41.72999954223633
+9969,XOM,2001-08-03,41.2599983215332
+9970,XOM,2001-08-06,40.84999847412109
+9971,XOM,2001-08-07,41.380001068115234
+9972,XOM,2001-08-08,41.25
+9973,XOM,2001-08-09,40.95000076293945
+9974,XOM,2001-08-10,41.34999847412109
+9975,XOM,2001-08-13,41.400001525878906
+9976,XOM,2001-08-14,41.150001525878906
+9977,XOM,2001-08-15,41.5
+9978,XOM,2001-08-16,41.290000915527344
+9979,XOM,2001-08-17,40.470001220703125
+9980,XOM,2001-08-20,40.75
+9981,XOM,2001-08-21,40.38999938964844
+9982,XOM,2001-08-22,40.709999084472656
+9983,XOM,2001-08-23,40.88999938964844
+9984,XOM,2001-08-24,41.70000076293945
+9985,XOM,2001-08-27,41.04999923706055
+9986,XOM,2001-08-28,40.5099983215332
+9987,XOM,2001-08-29,40.380001068115234
+9988,XOM,2001-08-30,40.150001525878906
+9989,XOM,2001-08-31,40.150001525878906
+9990,XOM,2001-09-04,40.75
+9991,XOM,2001-09-05,41.220001220703125
+9992,XOM,2001-09-06,40.900001525878906
+9993,XOM,2001-09-07,40.900001525878906
+9994,XOM,2001-09-10,41.2400016784668
+9995,XOM,2001-09-17,40.150001525878906
+9996,XOM,2001-09-18,39.47999954223633
+9997,XOM,2001-09-19,38.40999984741211
+9998,XOM,2001-09-20,37.02000045776367
+9999,XOM,2001-09-21,35.83000183105469
+10000,XOM,2001-09-24,35.86000061035156
+10001,XOM,2001-09-25,36.27999877929688
+10002,XOM,2001-09-26,36.0099983215332
+10003,XOM,2001-09-27,38.41999816894531
+10004,XOM,2001-09-28,39.400001525878906
+10005,XOM,2001-10-01,39.09000015258789
+10006,XOM,2001-10-02,39.9900016784668
+10007,XOM,2001-10-03,39.84000015258789
+10008,XOM,2001-10-04,40.58000183105469
+10009,XOM,2001-10-05,40.68999862670898
+10010,XOM,2001-10-08,40.93999862670898
+10011,XOM,2001-10-09,41.060001373291016
+10012,XOM,2001-10-10,42.27999877929688
+10013,XOM,2001-10-11,42.09000015258789
+10014,XOM,2001-10-12,42.290000915527344
+10015,XOM,2001-10-15,41.650001525878906
+10016,XOM,2001-10-16,41.75
+10017,XOM,2001-10-17,41.43999862670898
+10018,XOM,2001-10-18,40.400001525878906
+10019,XOM,2001-10-19,40.540000915527344
+10020,XOM,2001-10-22,41.119998931884766
+10021,XOM,2001-10-23,40.869998931884766
+10022,XOM,2001-10-24,39.86000061035156
+10023,XOM,2001-10-25,40.560001373291016
+10024,XOM,2001-10-26,41.060001373291016
+10025,XOM,2001-10-29,40.68000030517578
+10026,XOM,2001-10-30,39.459999084472656
+10027,XOM,2001-10-31,39.45000076293945
+10028,XOM,2001-11-01,40.4900016784668
+10029,XOM,2001-11-02,39.7599983215332
+10030,XOM,2001-11-05,39.38999938964844
+10031,XOM,2001-11-06,39.470001220703125
+10032,XOM,2001-11-07,39.08000183105469
+10033,XOM,2001-11-08,39.5
+10034,XOM,2001-11-09,40.25
+10035,XOM,2001-11-12,40.060001373291016
+10036,XOM,2001-11-13,40.5
+10037,XOM,2001-11-14,38.70000076293945
+10038,XOM,2001-11-15,37.18999862670898
+10039,XOM,2001-11-16,37.540000915527344
+10040,XOM,2001-11-19,37.0099983215332
+10041,XOM,2001-11-20,37.959999084472656
+10042,XOM,2001-11-21,37.880001068115234
+10043,XOM,2001-11-23,38.43999862670898
+10044,XOM,2001-11-26,37.77000045776367
+10045,XOM,2001-11-27,37.34999847412109
+10046,XOM,2001-11-28,37.09999847412109
+10047,XOM,2001-11-29,37.45000076293945
+10048,XOM,2001-11-30,37.400001525878906
+10049,XOM,2001-12-03,37.65999984741211
+10050,XOM,2001-12-04,38.310001373291016
+10051,XOM,2001-12-05,38.880001068115234
+10052,XOM,2001-12-06,37.33000183105469
+10053,XOM,2001-12-07,38.06999969482422
+10054,XOM,2001-12-10,37.54999923706055
+10055,XOM,2001-12-11,36.810001373291016
+10056,XOM,2001-12-12,37.41999816894531
+10057,XOM,2001-12-13,36.43999862670898
+10058,XOM,2001-12-14,36.86000061035156
+10059,XOM,2001-12-17,37.470001220703125
+10060,XOM,2001-12-18,37.54999923706055
+10061,XOM,2001-12-19,38.34999847412109
+10062,XOM,2001-12-20,38.29999923706055
+10063,XOM,2001-12-21,38.5
+10064,XOM,2001-12-24,39.0
+10065,XOM,2001-12-26,39.59999847412109
+10066,XOM,2001-12-27,39.790000915527344
+10067,XOM,2001-12-28,39.77999877929688
+10068,XOM,2001-12-31,39.29999923706055
+10069,XOM,2002-01-02,39.59999847412109
+10070,XOM,2002-01-03,39.65999984741211
+10071,XOM,2002-01-04,40.0
+10072,XOM,2002-01-07,39.650001525878906
+10073,XOM,2002-01-08,39.70000076293945
+10074,XOM,2002-01-09,39.2400016784668
+10075,XOM,2002-01-10,39.38999938964844
+10076,XOM,2002-01-11,38.5
+10077,XOM,2002-01-14,38.63999938964844
+10078,XOM,2002-01-15,39.29999923706055
+10079,XOM,2002-01-16,38.5
+10080,XOM,2002-01-17,38.63999938964844
+10081,XOM,2002-01-18,38.400001525878906
+10082,XOM,2002-01-22,38.02000045776367
+10083,XOM,2002-01-23,38.900001525878906
+10084,XOM,2002-01-24,38.79999923706055
+10085,XOM,2002-01-25,39.15999984741211
+10086,XOM,2002-01-28,38.959999084472656
+10087,XOM,2002-01-29,37.95000076293945
+10088,XOM,2002-01-30,38.68999862670898
+10089,XOM,2002-01-31,39.04999923706055
+10090,XOM,2002-02-01,39.0
+10091,XOM,2002-02-04,38.34999847412109
+10092,XOM,2002-02-05,38.33000183105469
+10093,XOM,2002-02-06,38.91999816894531
+10094,XOM,2002-02-07,38.29999923706055
+10095,XOM,2002-02-08,38.290000915527344
+10096,XOM,2002-02-11,38.5
+10097,XOM,2002-02-12,38.400001525878906
+10098,XOM,2002-02-13,38.63999938964844
+10099,XOM,2002-02-14,39.0
+10100,XOM,2002-02-15,38.900001525878906
+10101,XOM,2002-02-19,38.77000045776367
+10102,XOM,2002-02-20,38.9900016784668
+10103,XOM,2002-02-21,39.150001525878906
+10104,XOM,2002-02-22,40.720001220703125
+10105,XOM,2002-02-25,41.0
+10106,XOM,2002-02-26,40.720001220703125
+10107,XOM,2002-02-27,40.91999816894531
+10108,XOM,2002-02-28,41.29999923706055
+10109,XOM,2002-03-01,42.0
+10110,XOM,2002-03-04,42.650001525878906
+10111,XOM,2002-03-05,42.5
+10112,XOM,2002-03-06,43.209999084472656
+10113,XOM,2002-03-07,42.88999938964844
+10114,XOM,2002-03-08,42.90999984741211
+10115,XOM,2002-03-11,43.4900016784668
+10116,XOM,2002-03-12,44.0
+10117,XOM,2002-03-13,43.119998931884766
+10118,XOM,2002-03-14,43.2400016784668
+10119,XOM,2002-03-15,43.61000061035156
+10120,XOM,2002-03-18,43.7400016784668
+10121,XOM,2002-03-19,43.79999923706055
+10122,XOM,2002-03-20,43.52999877929688
+10123,XOM,2002-03-21,43.52999877929688
+10124,XOM,2002-03-22,43.470001220703125
+10125,XOM,2002-03-25,42.84999847412109
+10126,XOM,2002-03-26,43.7400016784668
+10127,XOM,2002-03-27,43.95000076293945
+10128,XOM,2002-03-28,43.83000183105469
+10129,XOM,2002-04-01,43.83000183105469
+10130,XOM,2002-04-02,44.380001068115234
+10131,XOM,2002-04-03,43.68999862670898
+10132,XOM,2002-04-04,43.150001525878906
+10133,XOM,2002-04-05,42.630001068115234
+10134,XOM,2002-04-08,43.2400016784668
+10135,XOM,2002-04-09,42.720001220703125
+10136,XOM,2002-04-10,43.18000030517578
+10137,XOM,2002-04-11,42.400001525878906
+10138,XOM,2002-04-12,41.29999923706055
+10139,XOM,2002-04-15,41.59999847412109
+10140,XOM,2002-04-16,42.27999877929688
+10141,XOM,2002-04-17,42.220001220703125
+10142,XOM,2002-04-18,42.459999084472656
+10143,XOM,2002-04-19,42.52000045776367
+10144,XOM,2002-04-22,41.84999847412109
+10145,XOM,2002-04-23,41.34999847412109
+10146,XOM,2002-04-24,40.29999923706055
+10147,XOM,2002-04-25,40.540000915527344
+10148,XOM,2002-04-26,40.0
+10149,XOM,2002-04-29,39.70000076293945
+10150,XOM,2002-04-30,40.16999816894531
+10151,XOM,2002-05-01,40.68999862670898
+10152,XOM,2002-05-02,40.79999923706055
+10153,XOM,2002-05-03,40.59000015258789
+10154,XOM,2002-05-06,39.25
+10155,XOM,2002-05-07,39.09999847412109
+10156,XOM,2002-05-08,40.0099983215332
+10157,XOM,2002-05-09,39.36000061035156
+10158,XOM,2002-05-10,38.959999084472656
+10159,XOM,2002-05-13,40.0099983215332
+10160,XOM,2002-05-14,40.58000183105469
+10161,XOM,2002-05-15,39.709999084472656
+10162,XOM,2002-05-16,40.27000045776367
+10163,XOM,2002-05-17,40.20000076293945
+10164,XOM,2002-05-20,39.59000015258789
+10165,XOM,2002-05-21,39.77000045776367
+10166,XOM,2002-05-22,40.43000030517578
+10167,XOM,2002-05-23,40.900001525878906
+10168,XOM,2002-05-24,40.22999954223633
+10169,XOM,2002-05-28,39.84000015258789
+10170,XOM,2002-05-29,40.29999923706055
+10171,XOM,2002-05-30,39.34999847412109
+10172,XOM,2002-05-31,39.93000030517578
+10173,XOM,2002-06-03,39.08000183105469
+10174,XOM,2002-06-04,39.22999954223633
+10175,XOM,2002-06-05,39.560001373291016
+10176,XOM,2002-06-06,39.150001525878906
+10177,XOM,2002-06-07,39.41999816894531
+10178,XOM,2002-06-10,39.130001068115234
+10179,XOM,2002-06-11,39.02999877929688
+10180,XOM,2002-06-12,39.70000076293945
+10181,XOM,2002-06-13,39.36000061035156
+10182,XOM,2002-06-14,39.150001525878906
+10183,XOM,2002-06-17,40.02999877929688
+10184,XOM,2002-06-18,39.93000030517578
+10185,XOM,2002-06-19,39.369998931884766
+10186,XOM,2002-06-20,39.7400016784668
+10187,XOM,2002-06-21,39.25
+10188,XOM,2002-06-24,40.0
+10189,XOM,2002-06-25,39.59999847412109
+10190,XOM,2002-06-26,39.45000076293945
+10191,XOM,2002-06-27,40.25
+10192,XOM,2002-06-28,40.91999816894531
+10193,XOM,2002-07-01,40.650001525878906
+10194,XOM,2002-07-02,40.15999984741211
+10195,XOM,2002-07-03,39.90999984741211
+10196,XOM,2002-07-05,40.52000045776367
+10197,XOM,2002-07-08,40.36000061035156
+10198,XOM,2002-07-09,39.79999923706055
+10199,XOM,2002-07-10,38.22999954223633
+10200,XOM,2002-07-11,37.09999847412109
+10201,XOM,2002-07-12,36.52999877929688
+10202,XOM,2002-07-15,35.75
+10203,XOM,2002-07-16,35.20000076293945
+10204,XOM,2002-07-17,35.61000061035156
+10205,XOM,2002-07-18,34.75
+10206,XOM,2002-07-19,32.400001525878906
+10207,XOM,2002-07-22,30.270000457763672
+10208,XOM,2002-07-23,30.920000076293945
+10209,XOM,2002-07-24,33.93000030517578
+10210,XOM,2002-07-25,33.900001525878906
+10211,XOM,2002-07-26,35.09000015258789
+10212,XOM,2002-07-29,36.33000183105469
+10213,XOM,2002-07-30,35.66999816894531
+10214,XOM,2002-07-31,36.7599983215332
+10215,XOM,2002-08-01,33.650001525878906
+10216,XOM,2002-08-02,33.61000061035156
+10217,XOM,2002-08-05,32.5
+10218,XOM,2002-08-06,33.400001525878906
+10219,XOM,2002-08-07,34.29999923706055
+10220,XOM,2002-08-08,36.0
+10221,XOM,2002-08-09,36.09999847412109
+10222,XOM,2002-08-12,35.72999954223633
+10223,XOM,2002-08-13,34.84000015258789
+10224,XOM,2002-08-14,36.38999938964844
+10225,XOM,2002-08-15,37.13999938964844
+10226,XOM,2002-08-16,36.84999847412109
+10227,XOM,2002-08-19,37.15999984741211
+10228,XOM,2002-08-20,36.18000030517578
+10229,XOM,2002-08-21,36.43999862670898
+10230,XOM,2002-08-22,37.02999877929688
+10231,XOM,2002-08-23,36.150001525878906
+10232,XOM,2002-08-26,36.66999816894531
+10233,XOM,2002-08-27,36.900001525878906
+10234,XOM,2002-08-28,35.619998931884766
+10235,XOM,2002-08-29,35.38999938964844
+10236,XOM,2002-08-30,35.45000076293945
+10237,XOM,2002-09-03,33.619998931884766
+10238,XOM,2002-09-04,33.81999969482422
+10239,XOM,2002-09-05,33.77000045776367
+10240,XOM,2002-09-06,34.310001373291016
+10241,XOM,2002-09-09,34.0
+10242,XOM,2002-09-10,34.790000915527344
+10243,XOM,2002-09-11,34.599998474121094
+10244,XOM,2002-09-12,33.59000015258789
+10245,XOM,2002-09-13,34.08000183105469
+10246,XOM,2002-09-16,34.400001525878906
+10247,XOM,2002-09-17,33.06999969482422
+10248,XOM,2002-09-18,33.20000076293945
+10249,XOM,2002-09-19,32.36000061035156
+10250,XOM,2002-09-20,32.869998931884766
+10251,XOM,2002-09-23,32.720001220703125
+10252,XOM,2002-09-24,31.950000762939453
+10253,XOM,2002-09-25,32.61000061035156
+10254,XOM,2002-09-26,34.150001525878906
+10255,XOM,2002-09-27,32.81999969482422
+10256,XOM,2002-09-30,31.899999618530277
+10257,XOM,2002-10-01,33.91999816894531
+10258,XOM,2002-10-02,32.650001525878906
+10259,XOM,2002-10-03,33.18000030517578
+10260,XOM,2002-10-04,33.060001373291016
+10261,XOM,2002-10-07,33.189998626708984
+10262,XOM,2002-10-08,32.70000076293945
+10263,XOM,2002-10-09,32.83000183105469
+10264,XOM,2002-10-10,33.790000915527344
+10265,XOM,2002-10-11,34.540000915527344
+10266,XOM,2002-10-14,34.93000030517578
+10267,XOM,2002-10-15,36.29999923706055
+10268,XOM,2002-10-16,35.529998779296875
+10269,XOM,2002-10-17,36.29999923706055
+10270,XOM,2002-10-18,36.0
+10271,XOM,2002-10-21,36.0
+10272,XOM,2002-10-22,35.18000030517578
+10273,XOM,2002-10-23,35.130001068115234
+10274,XOM,2002-10-24,34.66999816894531
+10275,XOM,2002-10-25,35.11000061035156
+10276,XOM,2002-10-28,34.63999938964844
+10277,XOM,2002-10-29,33.22999954223633
+10278,XOM,2002-10-30,34.08000183105469
+10279,XOM,2002-10-31,33.65999984741211
+10280,XOM,2002-11-01,34.65999984741211
+10281,XOM,2002-11-04,34.2599983215332
+10282,XOM,2002-11-05,35.58000183105469
+10283,XOM,2002-11-06,35.11000061035156
+10284,XOM,2002-11-07,34.47999954223633
+10285,XOM,2002-11-08,34.61000061035156
+10286,XOM,2002-11-11,33.869998931884766
+10287,XOM,2002-11-12,34.040000915527344
+10288,XOM,2002-11-13,33.400001525878906
+10289,XOM,2002-11-14,34.5
+10290,XOM,2002-11-15,34.849998474121094
+10291,XOM,2002-11-18,34.970001220703125
+10292,XOM,2002-11-19,35.20000076293945
+10293,XOM,2002-11-20,35.2400016784668
+10294,XOM,2002-11-21,34.86000061035156
+10295,XOM,2002-11-22,34.220001220703125
+10296,XOM,2002-11-25,34.599998474121094
+10297,XOM,2002-11-26,33.959999084472656
+10298,XOM,2002-11-27,34.959999084472656
+10299,XOM,2002-11-29,34.79999923706055
+10300,XOM,2002-12-02,34.58000183105469
+10301,XOM,2002-12-03,34.900001525878906
+10302,XOM,2002-12-04,34.77000045776367
+10303,XOM,2002-12-05,34.77000045776367
+10304,XOM,2002-12-06,35.150001525878906
+10305,XOM,2002-12-09,34.5099983215332
+10306,XOM,2002-12-10,35.040000915527344
+10307,XOM,2002-12-11,35.02000045776367
+10308,XOM,2002-12-12,34.880001068115234
+10309,XOM,2002-12-13,35.040000915527344
+10310,XOM,2002-12-16,35.86000061035156
+10311,XOM,2002-12-17,35.52000045776367
+10312,XOM,2002-12-18,35.540000915527344
+10313,XOM,2002-12-19,35.150001525878906
+10314,XOM,2002-12-20,35.70000076293945
+10315,XOM,2002-12-23,35.75
+10316,XOM,2002-12-24,35.41999816894531
+10317,XOM,2002-12-26,35.31999969482422
+10318,XOM,2002-12-27,34.63999938964844
+10319,XOM,2002-12-30,34.75
+10320,XOM,2002-12-31,34.939998626708984
+10321,XOM,2003-01-02,35.470001220703125
+10322,XOM,2003-01-03,35.5
+10323,XOM,2003-01-06,36.380001068115234
+10324,XOM,2003-01-07,35.150001525878906
+10325,XOM,2003-01-08,35.0
+10326,XOM,2003-01-09,35.7400016784668
+10327,XOM,2003-01-10,35.2400016784668
+10328,XOM,2003-01-13,35.099998474121094
+10329,XOM,2003-01-14,35.41999816894531
+10330,XOM,2003-01-15,34.93000030517578
+10331,XOM,2003-01-16,35.09000015258789
+10332,XOM,2003-01-17,34.720001220703125
+10333,XOM,2003-01-21,33.91999816894531
+10334,XOM,2003-01-22,33.4900016784668
+10335,XOM,2003-01-23,33.40999984741211
+10336,XOM,2003-01-24,32.689998626708984
+10337,XOM,2003-01-27,31.81999969482422
+10338,XOM,2003-01-28,32.65999984741211
+10339,XOM,2003-01-29,33.849998474121094
+10340,XOM,2003-01-30,33.22999954223633
+10341,XOM,2003-01-31,34.150001525878906
+10342,XOM,2003-02-03,34.630001068115234
+10343,XOM,2003-02-04,34.630001068115234
+10344,XOM,2003-02-05,34.130001068115234
+10345,XOM,2003-02-06,33.61000061035156
+10346,XOM,2003-02-07,33.349998474121094
+10347,XOM,2003-02-10,33.61000061035156
+10348,XOM,2003-02-11,33.369998931884766
+10349,XOM,2003-02-12,32.70000076293945
+10350,XOM,2003-02-13,33.130001068115234
+10351,XOM,2003-02-14,33.439998626708984
+10352,XOM,2003-02-18,33.75
+10353,XOM,2003-02-19,33.779998779296875
+10354,XOM,2003-02-20,33.630001068115234
+10355,XOM,2003-02-21,34.18000030517578
+10356,XOM,2003-02-24,34.0
+10357,XOM,2003-02-25,34.13999938964844
+10358,XOM,2003-02-26,33.84000015258789
+10359,XOM,2003-02-27,33.97999954223633
+10360,XOM,2003-02-28,34.02000045776367
+10361,XOM,2003-03-03,34.459999084472656
+10362,XOM,2003-03-04,34.22999954223633
+10363,XOM,2003-03-05,34.91999816894531
+10364,XOM,2003-03-06,34.560001373291016
+10365,XOM,2003-03-07,34.790000915527344
+10366,XOM,2003-03-10,34.349998474121094
+10367,XOM,2003-03-11,34.56999969482422
+10368,XOM,2003-03-12,34.060001373291016
+10369,XOM,2003-03-13,34.4900016784668
+10370,XOM,2003-03-14,34.38999938964844
+10371,XOM,2003-03-17,35.04999923706055
+10372,XOM,2003-03-18,35.25
+10373,XOM,2003-03-19,35.59000015258789
+10374,XOM,2003-03-20,35.59000015258789
+10375,XOM,2003-03-21,36.0
+10376,XOM,2003-03-24,35.310001373291016
+10377,XOM,2003-03-25,35.66999816894531
+10378,XOM,2003-03-26,35.86000061035156
+10379,XOM,2003-03-27,35.91999816894531
+10380,XOM,2003-03-28,36.02999877929688
+10381,XOM,2003-03-31,34.95000076293945
+10382,XOM,2003-04-01,35.650001525878906
+10383,XOM,2003-04-02,35.70000076293945
+10384,XOM,2003-04-03,35.04999923706055
+10385,XOM,2003-04-04,35.52000045776367
+10386,XOM,2003-04-07,35.04999923706055
+10387,XOM,2003-04-08,34.58000183105469
+10388,XOM,2003-04-09,34.470001220703125
+10389,XOM,2003-04-10,34.68000030517578
+10390,XOM,2003-04-11,34.33000183105469
+10391,XOM,2003-04-14,34.869998931884766
+10392,XOM,2003-04-15,35.04999923706055
+10393,XOM,2003-04-16,34.689998626708984
+10394,XOM,2003-04-17,35.029998779296875
+10395,XOM,2003-04-21,34.869998931884766
+10396,XOM,2003-04-22,35.41999816894531
+10397,XOM,2003-04-23,35.34000015258789
+10398,XOM,2003-04-24,35.130001068115234
+10399,XOM,2003-04-25,34.790000915527344
+10400,XOM,2003-04-28,35.40999984741211
+10401,XOM,2003-04-29,34.83000183105469
+10402,XOM,2003-04-30,35.20000076293945
+10403,XOM,2003-05-01,35.47999954223633
+10404,XOM,2003-05-02,36.040000915527344
+10405,XOM,2003-05-05,35.45000076293945
+10406,XOM,2003-05-06,35.20000076293945
+10407,XOM,2003-05-07,35.40999984741211
+10408,XOM,2003-05-08,35.34000015258789
+10409,XOM,2003-05-09,35.470001220703125
+10410,XOM,2003-05-12,35.54999923706055
+10411,XOM,2003-05-13,35.529998779296875
+10412,XOM,2003-05-14,35.209999084472656
+10413,XOM,2003-05-15,35.290000915527344
+10414,XOM,2003-05-16,35.45000076293945
+10415,XOM,2003-05-19,35.040000915527344
+10416,XOM,2003-05-20,35.31999969482422
+10417,XOM,2003-05-21,35.790000915527344
+10418,XOM,2003-05-22,35.95000076293945
+10419,XOM,2003-05-23,35.97999954223633
+10420,XOM,2003-05-27,36.709999084472656
+10421,XOM,2003-05-28,36.45000076293945
+10422,XOM,2003-05-29,35.970001220703125
+10423,XOM,2003-05-30,36.400001525878906
+10424,XOM,2003-06-02,36.58000183105469
+10425,XOM,2003-06-03,36.97999954223633
+10426,XOM,2003-06-04,37.400001525878906
+10427,XOM,2003-06-05,37.15999984741211
+10428,XOM,2003-06-06,37.34000015258789
+10429,XOM,2003-06-09,37.459999084472656
+10430,XOM,2003-06-10,37.540000915527344
+10431,XOM,2003-06-11,38.20000076293945
+10432,XOM,2003-06-12,38.20000076293945
+10433,XOM,2003-06-13,37.93000030517578
+10434,XOM,2003-06-16,38.310001373291016
+10435,XOM,2003-06-17,37.66999816894531
+10436,XOM,2003-06-18,37.34000015258789
+10437,XOM,2003-06-19,36.880001068115234
+10438,XOM,2003-06-20,36.88999938964844
+10439,XOM,2003-06-23,36.93999862670898
+10440,XOM,2003-06-24,36.900001525878906
+10441,XOM,2003-06-25,36.65999984741211
+10442,XOM,2003-06-26,36.70000076293945
+10443,XOM,2003-06-27,36.369998931884766
+10444,XOM,2003-06-30,35.90999984741211
+10445,XOM,2003-07-01,36.18000030517578
+10446,XOM,2003-07-02,36.27999877929688
+10447,XOM,2003-07-03,36.060001373291016
+10448,XOM,2003-07-07,36.04999923706055
+10449,XOM,2003-07-08,35.650001525878906
+10450,XOM,2003-07-09,35.86000061035156
+10451,XOM,2003-07-10,35.5
+10452,XOM,2003-07-11,35.599998474121094
+10453,XOM,2003-07-14,35.29999923706055
+10454,XOM,2003-07-15,35.189998626708984
+10455,XOM,2003-07-16,34.91999816894531
+10456,XOM,2003-07-17,35.20000076293945
+10457,XOM,2003-07-18,35.880001068115234
+10458,XOM,2003-07-21,35.380001068115234
+10459,XOM,2003-07-22,35.720001220703125
+10460,XOM,2003-07-23,35.66999816894531
+10461,XOM,2003-07-24,35.25
+10462,XOM,2003-07-25,35.7599983215332
+10463,XOM,2003-07-28,35.75
+10464,XOM,2003-07-29,35.43000030517578
+10465,XOM,2003-07-30,35.31999969482422
+10466,XOM,2003-07-31,35.58000183105469
+10467,XOM,2003-08-01,35.33000183105469
+10468,XOM,2003-08-04,35.61000061035156
+10469,XOM,2003-08-05,35.349998474121094
+10470,XOM,2003-08-06,35.75
+10471,XOM,2003-08-07,36.25
+10472,XOM,2003-08-08,36.52000045776367
+10473,XOM,2003-08-11,36.52000045776367
+10474,XOM,2003-08-12,36.709999084472656
+10475,XOM,2003-08-13,36.5
+10476,XOM,2003-08-14,36.93999862670898
+10477,XOM,2003-08-15,36.83000183105469
+10478,XOM,2003-08-18,36.91999816894531
+10479,XOM,2003-08-19,36.68000030517578
+10480,XOM,2003-08-20,36.79999923706055
+10481,XOM,2003-08-21,37.04999923706055
+10482,XOM,2003-08-22,36.52999877929688
+10483,XOM,2003-08-25,36.77000045776367
+10484,XOM,2003-08-26,36.83000183105469
+10485,XOM,2003-08-27,37.25
+10486,XOM,2003-08-28,37.54999923706055
+10487,XOM,2003-08-29,37.70000076293945
+10488,XOM,2003-09-02,37.970001220703125
+10489,XOM,2003-09-03,38.08000183105469
+10490,XOM,2003-09-04,38.15999984741211
+10491,XOM,2003-09-05,37.970001220703125
+10492,XOM,2003-09-08,38.470001220703125
+10493,XOM,2003-09-09,38.11000061035156
+10494,XOM,2003-09-10,38.0
+10495,XOM,2003-09-11,38.0
+10496,XOM,2003-09-12,37.72999954223633
+10497,XOM,2003-09-15,37.5099983215332
+10498,XOM,2003-09-16,37.709999084472656
+10499,XOM,2003-09-17,36.84000015258789
+10500,XOM,2003-09-18,37.08000183105469
+10501,XOM,2003-09-19,36.9900016784668
+10502,XOM,2003-09-22,36.720001220703125
+10503,XOM,2003-09-23,37.060001373291016
+10504,XOM,2003-09-24,36.900001525878906
+10505,XOM,2003-09-25,37.150001525878906
+10506,XOM,2003-09-26,36.77999877929688
+10507,XOM,2003-09-29,37.02000045776367
+10508,XOM,2003-09-30,36.59999847412109
+10509,XOM,2003-10-01,37.34999847412109
+10510,XOM,2003-10-02,37.560001373291016
+10511,XOM,2003-10-03,37.75
+10512,XOM,2003-10-06,38.09000015258789
+10513,XOM,2003-10-07,38.34000015258789
+10514,XOM,2003-10-08,38.040000915527344
+10515,XOM,2003-10-09,37.95000076293945
+10516,XOM,2003-10-10,38.29999923706055
+10517,XOM,2003-10-13,38.47999954223633
+10518,XOM,2003-10-14,38.7400016784668
+10519,XOM,2003-10-15,38.4900016784668
+10520,XOM,2003-10-16,38.90999984741211
+10521,XOM,2003-10-17,38.65999984741211
+10522,XOM,2003-10-20,38.619998931884766
+10523,XOM,2003-10-21,38.34999847412109
+10524,XOM,2003-10-22,37.34999847412109
+10525,XOM,2003-10-23,37.59999847412109
+10526,XOM,2003-10-24,37.84999847412109
+10527,XOM,2003-10-27,37.7400016784668
+10528,XOM,2003-10-28,38.0
+10529,XOM,2003-10-29,37.810001373291016
+10530,XOM,2003-10-30,36.29999923706055
+10531,XOM,2003-10-31,36.58000183105469
+10532,XOM,2003-11-03,36.68000030517578
+10533,XOM,2003-11-04,36.31999969482422
+10534,XOM,2003-11-05,36.02999877929688
+10535,XOM,2003-11-06,35.91999816894531
+10536,XOM,2003-11-07,35.560001373291016
+10537,XOM,2003-11-10,35.7599983215332
+10538,XOM,2003-11-11,36.04999923706055
+10539,XOM,2003-11-12,36.02000045776367
+10540,XOM,2003-11-13,36.2599983215332
+10541,XOM,2003-11-14,36.0
+10542,XOM,2003-11-17,35.599998474121094
+10543,XOM,2003-11-18,35.150001525878906
+10544,XOM,2003-11-19,35.439998626708984
+10545,XOM,2003-11-20,35.310001373291016
+10546,XOM,2003-11-21,35.34000015258789
+10547,XOM,2003-11-24,35.560001373291016
+10548,XOM,2003-11-25,35.81999969482422
+10549,XOM,2003-11-26,36.27999877929688
+10550,XOM,2003-11-28,36.20000076293945
+10551,XOM,2003-12-01,36.38999938964844
+10552,XOM,2003-12-02,36.5
+10553,XOM,2003-12-03,36.540000915527344
+10554,XOM,2003-12-04,37.02000045776367
+10555,XOM,2003-12-05,36.77999877929688
+10556,XOM,2003-12-08,37.400001525878906
+10557,XOM,2003-12-09,37.63999938964844
+10558,XOM,2003-12-10,37.790000915527344
+10559,XOM,2003-12-11,37.90999984741211
+10560,XOM,2003-12-12,38.060001373291016
+10561,XOM,2003-12-15,37.79999923706055
+10562,XOM,2003-12-16,38.470001220703125
+10563,XOM,2003-12-17,38.880001068115234
+10564,XOM,2003-12-18,39.40999984741211
+10565,XOM,2003-12-19,39.59999847412109
+10566,XOM,2003-12-22,39.470001220703125
+10567,XOM,2003-12-23,39.75
+10568,XOM,2003-12-24,39.83000183105469
+10569,XOM,2003-12-26,40.04999923706055
+10570,XOM,2003-12-29,40.58000183105469
+10571,XOM,2003-12-30,40.68000030517578
+10572,XOM,2003-12-31,41.0
+10573,XOM,2004-01-02,40.630001068115234
+10574,XOM,2004-01-05,41.58000183105469
+10575,XOM,2004-01-06,41.29999923706055
+10576,XOM,2004-01-07,41.0
+10577,XOM,2004-01-08,40.900001525878906
+10578,XOM,2004-01-09,40.290000915527344
+10579,XOM,2004-01-12,40.86000061035156
+10580,XOM,2004-01-13,40.68000030517578
+10581,XOM,2004-01-14,40.68000030517578
+10582,XOM,2004-01-15,40.27999877929688
+10583,XOM,2004-01-16,40.5
+10584,XOM,2004-01-20,40.880001068115234
+10585,XOM,2004-01-21,41.43000030517578
+10586,XOM,2004-01-22,41.27999877929688
+10587,XOM,2004-01-23,41.040000915527344
+10588,XOM,2004-01-26,41.54999923706055
+10589,XOM,2004-01-27,41.18999862670898
+10590,XOM,2004-01-28,40.810001373291016
+10591,XOM,2004-01-29,41.470001220703125
+10592,XOM,2004-01-30,40.790000915527344
+10593,XOM,2004-02-02,40.68999862670898
+10594,XOM,2004-02-03,40.40999984741211
+10595,XOM,2004-02-04,40.34999847412109
+10596,XOM,2004-02-05,40.380001068115234
+10597,XOM,2004-02-06,40.5099983215332
+10598,XOM,2004-02-09,40.72999954223633
+10599,XOM,2004-02-10,41.09000015258789
+10600,XOM,2004-02-11,41.91999816894531
+10601,XOM,2004-02-12,41.90999984741211
+10602,XOM,2004-02-13,41.90999984741211
+10603,XOM,2004-02-17,42.22999954223633
+10604,XOM,2004-02-18,41.79999923706055
+10605,XOM,2004-02-19,41.95000076293945
+10606,XOM,2004-02-20,42.02999877929688
+10607,XOM,2004-02-23,42.58000183105469
+10608,XOM,2004-02-24,42.310001373291016
+10609,XOM,2004-02-25,42.650001525878906
+10610,XOM,2004-02-26,42.310001373291016
+10611,XOM,2004-02-27,42.16999816894531
+10612,XOM,2004-03-01,42.52000045776367
+10613,XOM,2004-03-02,42.040000915527344
+10614,XOM,2004-03-03,41.900001525878906
+10615,XOM,2004-03-04,41.75
+10616,XOM,2004-03-05,42.4900016784668
+10617,XOM,2004-03-08,42.560001373291016
+10618,XOM,2004-03-09,42.77999877929688
+10619,XOM,2004-03-10,42.43000030517578
+10620,XOM,2004-03-11,41.34999847412109
+10621,XOM,2004-03-12,42.02999877929688
+10622,XOM,2004-03-15,41.77999877929688
+10623,XOM,2004-03-16,42.06999969482422
+10624,XOM,2004-03-17,42.2400016784668
+10625,XOM,2004-03-18,42.459999084472656
+10626,XOM,2004-03-19,41.5
+10627,XOM,2004-03-22,40.93999862670898
+10628,XOM,2004-03-23,40.7599983215332
+10629,XOM,2004-03-24,40.09999847412109
+10630,XOM,2004-03-25,40.25
+10631,XOM,2004-03-26,40.7400016784668
+10632,XOM,2004-03-29,41.09000015258789
+10633,XOM,2004-03-30,41.54999923706055
+10634,XOM,2004-03-31,41.59000015258789
+10635,XOM,2004-04-01,41.52000045776367
+10636,XOM,2004-04-02,41.90999984741211
+10637,XOM,2004-04-05,42.25
+10638,XOM,2004-04-06,42.18999862670898
+10639,XOM,2004-04-07,41.900001525878906
+10640,XOM,2004-04-08,42.45000076293945
+10641,XOM,2004-04-12,43.11000061035156
+10642,XOM,2004-04-13,42.81999969482422
+10643,XOM,2004-04-14,43.29999923706055
+10644,XOM,2004-04-15,43.68000030517578
+10645,XOM,2004-04-16,43.86000061035156
+10646,XOM,2004-04-19,43.72999954223633
+10647,XOM,2004-04-20,43.29999923706055
+10648,XOM,2004-04-21,42.95000076293945
+10649,XOM,2004-04-22,43.29999923706055
+10650,XOM,2004-04-23,42.970001220703125
+10651,XOM,2004-04-26,43.0099983215332
+10652,XOM,2004-04-27,43.75
+10653,XOM,2004-04-28,43.119998931884766
+10654,XOM,2004-04-29,42.540000915527344
+10655,XOM,2004-04-30,42.54999923706055
+10656,XOM,2004-05-03,43.68000030517578
+10657,XOM,2004-05-04,43.52000045776367
+10658,XOM,2004-05-05,43.9900016784668
+10659,XOM,2004-05-06,43.83000183105469
+10660,XOM,2004-05-07,43.25
+10661,XOM,2004-05-10,42.04999923706055
+10662,XOM,2004-05-11,42.59999847412109
+10663,XOM,2004-05-12,43.0
+10664,XOM,2004-05-13,42.72999954223633
+10665,XOM,2004-05-14,43.27000045776367
+10666,XOM,2004-05-17,43.04999923706055
+10667,XOM,2004-05-18,42.68999862670898
+10668,XOM,2004-05-19,42.59999847412109
+10669,XOM,2004-05-20,42.72999954223633
+10670,XOM,2004-05-21,42.59999847412109
+10671,XOM,2004-05-24,42.79999923706055
+10672,XOM,2004-05-25,43.81999969482422
+10673,XOM,2004-05-26,43.54999923706055
+10674,XOM,2004-05-27,43.369998931884766
+10675,XOM,2004-05-28,43.25
+10676,XOM,2004-06-01,43.70000076293945
+10677,XOM,2004-06-02,43.77999877929688
+10678,XOM,2004-06-03,43.54999923706055
+10679,XOM,2004-06-04,43.369998931884766
+10680,XOM,2004-06-07,44.0
+10681,XOM,2004-06-08,43.88999938964844
+10682,XOM,2004-06-09,43.45000076293945
+10683,XOM,2004-06-10,43.97999954223633
+10684,XOM,2004-06-14,43.84999847412109
+10685,XOM,2004-06-15,44.08000183105469
+10686,XOM,2004-06-16,44.72999954223633
+10687,XOM,2004-06-17,44.77000045776367
+10688,XOM,2004-06-18,44.97999954223633
+10689,XOM,2004-06-21,44.72999954223633
+10690,XOM,2004-06-22,44.900001525878906
+10691,XOM,2004-06-23,45.459999084472656
+10692,XOM,2004-06-24,45.27000045776367
+10693,XOM,2004-06-25,44.25
+10694,XOM,2004-06-28,44.380001068115234
+10695,XOM,2004-06-29,44.56999969482422
+10696,XOM,2004-06-30,44.40999984741211
+10697,XOM,2004-07-01,44.59000015258789
+10698,XOM,2004-07-02,44.720001220703125
+10699,XOM,2004-07-06,45.09999847412109
+10700,XOM,2004-07-07,45.369998931884766
+10701,XOM,2004-07-08,45.31999969482422
+10702,XOM,2004-07-09,45.45000076293945
+10703,XOM,2004-07-12,45.43999862670898
+10704,XOM,2004-07-13,45.209999084472656
+10705,XOM,2004-07-14,45.459999084472656
+10706,XOM,2004-07-15,45.31999969482422
+10707,XOM,2004-07-16,45.83000183105469
+10708,XOM,2004-07-19,45.900001525878906
+10709,XOM,2004-07-20,45.900001525878906
+10710,XOM,2004-07-21,45.16999816894531
+10711,XOM,2004-07-22,45.38999938964844
+10712,XOM,2004-07-23,45.31999969482422
+10713,XOM,2004-07-26,45.33000183105469
+10714,XOM,2004-07-27,45.40999984741211
+10715,XOM,2004-07-28,45.810001373291016
+10716,XOM,2004-07-29,46.02999877929688
+10717,XOM,2004-07-30,46.29999923706055
+10718,XOM,2004-08-02,46.25
+10719,XOM,2004-08-03,46.88999938964844
+10720,XOM,2004-08-04,46.2400016784668
+10721,XOM,2004-08-05,45.83000183105469
+10722,XOM,2004-08-06,45.119998931884766
+10723,XOM,2004-08-09,45.560001373291016
+10724,XOM,2004-08-10,45.290000915527344
+10725,XOM,2004-08-11,45.130001068115234
+10726,XOM,2004-08-12,44.560001373291016
+10727,XOM,2004-08-13,44.91999816894531
+10728,XOM,2004-08-16,45.09000015258789
+10729,XOM,2004-08-17,44.36000061035156
+10730,XOM,2004-08-18,44.810001373291016
+10731,XOM,2004-08-19,45.09000015258789
+10732,XOM,2004-08-20,45.25
+10733,XOM,2004-08-23,44.9900016784668
+10734,XOM,2004-08-24,44.84999847412109
+10735,XOM,2004-08-25,45.18999862670898
+10736,XOM,2004-08-26,45.25
+10737,XOM,2004-08-27,45.43999862670898
+10738,XOM,2004-08-30,45.130001068115234
+10739,XOM,2004-08-31,46.09999847412109
+10740,XOM,2004-09-01,46.43999862670898
+10741,XOM,2004-09-02,46.97999954223633
+10742,XOM,2004-09-03,47.060001373291016
+10743,XOM,2004-09-07,47.150001525878906
+10744,XOM,2004-09-08,47.06999969482422
+10745,XOM,2004-09-09,47.47999954223633
+10746,XOM,2004-09-10,47.369998931884766
+10747,XOM,2004-09-13,47.5
+10748,XOM,2004-09-14,47.470001220703125
+10749,XOM,2004-09-15,47.43000030517578
+10750,XOM,2004-09-16,47.54999923706055
+10751,XOM,2004-09-17,48.369998931884766
+10752,XOM,2004-09-20,48.209999084472656
+10753,XOM,2004-09-21,49.4900016784668
+10754,XOM,2004-09-22,48.86000061035156
+10755,XOM,2004-09-23,47.7599983215332
+10756,XOM,2004-09-24,47.83000183105469
+10757,XOM,2004-09-27,47.959999084472656
+10758,XOM,2004-09-28,48.52999877929688
+10759,XOM,2004-09-29,48.150001525878906
+10760,XOM,2004-09-30,48.33000183105469
+10761,XOM,2004-10-01,48.88999938964844
+10762,XOM,2004-10-04,48.91999816894531
+10763,XOM,2004-10-05,49.31999969482422
+10764,XOM,2004-10-06,50.02999877929688
+10765,XOM,2004-10-07,49.7400016784668
+10766,XOM,2004-10-08,49.84000015258789
+10767,XOM,2004-10-11,49.790000915527344
+10768,XOM,2004-10-12,49.369998931884766
+10769,XOM,2004-10-13,48.47999954223633
+10770,XOM,2004-10-14,48.709999084472656
+10771,XOM,2004-10-15,49.02000045776367
+10772,XOM,2004-10-18,48.75
+10773,XOM,2004-10-19,48.310001373291016
+10774,XOM,2004-10-20,48.869998931884766
+10775,XOM,2004-10-21,48.810001373291016
+10776,XOM,2004-10-22,48.70000076293945
+10777,XOM,2004-10-25,48.810001373291016
+10778,XOM,2004-10-26,49.38999938964844
+10779,XOM,2004-10-27,48.95000076293945
+10780,XOM,2004-10-28,48.61000061035156
+10781,XOM,2004-10-29,49.220001220703125
+10782,XOM,2004-11-01,48.81999969482422
+10783,XOM,2004-11-02,48.43000030517578
+10784,XOM,2004-11-03,49.27000045776367
+10785,XOM,2004-11-04,50.18999862670898
+10786,XOM,2004-11-05,50.38999938964844
+10787,XOM,2004-11-08,50.16999816894531
+10788,XOM,2004-11-09,49.310001373291016
+10789,XOM,2004-11-10,49.66999816894531
+10790,XOM,2004-11-11,49.65999984741211
+10791,XOM,2004-11-12,50.41999816894531
+10792,XOM,2004-11-15,49.58000183105469
+10793,XOM,2004-11-16,49.40999984741211
+10794,XOM,2004-11-17,50.0
+10795,XOM,2004-11-18,50.04999923706055
+10796,XOM,2004-11-19,50.380001068115234
+10797,XOM,2004-11-22,50.90999984741211
+10798,XOM,2004-11-23,51.20000076293945
+10799,XOM,2004-11-24,51.4900016784668
+10800,XOM,2004-11-26,51.650001525878906
+10801,XOM,2004-11-29,51.369998931884766
+10802,XOM,2004-11-30,51.25
+10803,XOM,2004-12-01,51.150001525878906
+10804,XOM,2004-12-02,50.16999816894531
+10805,XOM,2004-12-03,50.27000045776367
+10806,XOM,2004-12-06,50.13999938964844
+10807,XOM,2004-12-07,49.70000076293945
+10808,XOM,2004-12-08,50.02000045776367
+10809,XOM,2004-12-09,50.31999969482422
+10810,XOM,2004-12-10,50.150001525878906
+10811,XOM,2004-12-13,50.66999816894531
+10812,XOM,2004-12-14,50.65999984741211
+10813,XOM,2004-12-15,50.5099983215332
+10814,XOM,2004-12-16,50.09999847412109
+10815,XOM,2004-12-17,49.79999923706055
+10816,XOM,2004-12-20,51.060001373291016
+10817,XOM,2004-12-21,51.68999862670898
+10818,XOM,2004-12-22,51.290000915527344
+10819,XOM,2004-12-23,51.970001220703125
+10820,XOM,2004-12-27,50.880001068115234
+10821,XOM,2004-12-28,51.04999923706055
+10822,XOM,2004-12-29,51.130001068115234
+10823,XOM,2004-12-30,51.02999877929688
+10824,XOM,2004-12-31,51.2599983215332
+10825,XOM,2005-01-03,50.09000015258789
+10826,XOM,2005-01-04,49.75
+10827,XOM,2005-01-05,49.4900016784668
+10828,XOM,2005-01-06,50.119998931884766
+10829,XOM,2005-01-07,49.790000915527344
+10830,XOM,2005-01-10,49.97999954223633
+10831,XOM,2005-01-11,49.84999847412109
+10832,XOM,2005-01-12,50.59000015258789
+10833,XOM,2005-01-13,50.54999923706055
+10834,XOM,2005-01-14,51.06999969482422
+10835,XOM,2005-01-18,51.5
+10836,XOM,2005-01-19,51.04999923706055
+10837,XOM,2005-01-20,50.720001220703125
+10838,XOM,2005-01-21,50.43999862670898
+10839,XOM,2005-01-24,51.130001068115234
+10840,XOM,2005-01-25,51.33000183105469
+10841,XOM,2005-01-26,51.70000076293945
+10842,XOM,2005-01-27,51.75
+10843,XOM,2005-01-28,51.27000045776367
+10844,XOM,2005-01-31,51.59999847412109
+10845,XOM,2005-02-01,53.27000045776367
+10846,XOM,2005-02-02,53.93000030517578
+10847,XOM,2005-02-03,54.52000045776367
+10848,XOM,2005-02-04,55.290000915527344
+10849,XOM,2005-02-07,55.400001525878906
+10850,XOM,2005-02-08,55.77999877929688
+10851,XOM,2005-02-09,55.540000915527344
+10852,XOM,2005-02-10,56.34000015258789
+10853,XOM,2005-02-11,56.11000061035156
+10854,XOM,2005-02-14,56.83000183105469
+10855,XOM,2005-02-15,56.91999816894531
+10856,XOM,2005-02-16,58.47999954223633
+10857,XOM,2005-02-17,58.130001068115234
+10858,XOM,2005-02-18,59.40999984741211
+10859,XOM,2005-02-22,58.25
+10860,XOM,2005-02-23,59.41999816894531
+10861,XOM,2005-02-24,61.130001068115234
+10862,XOM,2005-02-25,63.2599983215332
+10863,XOM,2005-02-28,63.310001373291016
+10864,XOM,2005-03-01,62.09999847412109
+10865,XOM,2005-03-02,62.68000030517578
+10866,XOM,2005-03-03,63.04999923706055
+10867,XOM,2005-03-04,63.56999969482422
+10868,XOM,2005-03-07,63.0
+10869,XOM,2005-03-08,63.09999847412109
+10870,XOM,2005-03-09,60.790000915527344
+10871,XOM,2005-03-10,60.369998931884766
+10872,XOM,2005-03-11,61.04999923706055
+10873,XOM,2005-03-14,61.27999877929688
+10874,XOM,2005-03-15,60.34999847412109
+10875,XOM,2005-03-16,60.290000915527344
+10876,XOM,2005-03-17,61.4900016784668
+10877,XOM,2005-03-18,62.650001525878906
+10878,XOM,2005-03-21,62.150001525878906
+10879,XOM,2005-03-22,60.900001525878906
+10880,XOM,2005-03-23,60.09000015258789
+10881,XOM,2005-03-24,59.0
+10882,XOM,2005-03-28,58.88999938964844
+10883,XOM,2005-03-29,58.27000045776367
+10884,XOM,2005-03-30,59.2400016784668
+10885,XOM,2005-03-31,59.59999847412109
+10886,XOM,2005-04-01,60.54999923706055
+10887,XOM,2005-04-04,60.650001525878906
+10888,XOM,2005-04-05,60.060001373291016
+10889,XOM,2005-04-06,60.900001525878906
+10890,XOM,2005-04-07,60.84999847412109
+10891,XOM,2005-04-08,60.0099983215332
+10892,XOM,2005-04-11,60.290000915527344
+10893,XOM,2005-04-12,60.43000030517578
+10894,XOM,2005-04-13,59.150001525878906
+10895,XOM,2005-04-14,58.75
+10896,XOM,2005-04-15,56.18999862670898
+10897,XOM,2005-04-18,57.25
+10898,XOM,2005-04-19,58.630001068115234
+10899,XOM,2005-04-20,57.13999938964844
+10900,XOM,2005-04-21,59.27999877929688
+10901,XOM,2005-04-22,59.41999816894531
+10902,XOM,2005-04-25,59.959999084472656
+10903,XOM,2005-04-26,59.27000045776367
+10904,XOM,2005-04-27,58.380001068115234
+10905,XOM,2005-04-28,56.0
+10906,XOM,2005-04-29,57.02999877929688
+10907,XOM,2005-05-02,57.7400016784668
+10908,XOM,2005-05-03,56.5
+10909,XOM,2005-05-04,57.22999954223633
+10910,XOM,2005-05-05,57.79999923706055
+10911,XOM,2005-05-06,57.59999847412109
+10912,XOM,2005-05-09,58.0099983215332
+10913,XOM,2005-05-10,57.22999954223633
+10914,XOM,2005-05-11,57.290000915527344
+10915,XOM,2005-05-12,54.81999969482422
+10916,XOM,2005-05-13,53.70000076293945
+10917,XOM,2005-05-16,53.34999847412109
+10918,XOM,2005-05-17,53.86000061035156
+10919,XOM,2005-05-18,53.650001525878906
+10920,XOM,2005-05-19,54.83000183105469
+10921,XOM,2005-05-20,54.0099983215332
+10922,XOM,2005-05-23,54.75
+10923,XOM,2005-05-24,55.040000915527344
+10924,XOM,2005-05-25,55.68000030517578
+10925,XOM,2005-05-26,56.220001220703125
+10926,XOM,2005-05-27,56.79999923706055
+10927,XOM,2005-05-31,56.20000076293945
+10928,XOM,2005-06-01,57.150001525878906
+10929,XOM,2005-06-02,57.31999969482422
+10930,XOM,2005-06-03,57.150001525878906
+10931,XOM,2005-06-06,57.59999847412109
+10932,XOM,2005-06-07,57.45000076293945
+10933,XOM,2005-06-08,56.72999954223633
+10934,XOM,2005-06-09,58.43999862670898
+10935,XOM,2005-06-10,58.380001068115234
+10936,XOM,2005-06-13,58.45000076293945
+10937,XOM,2005-06-14,58.54999923706055
+10938,XOM,2005-06-15,59.25
+10939,XOM,2005-06-16,60.119998931884766
+10940,XOM,2005-06-17,60.88999938964844
+10941,XOM,2005-06-20,60.84999847412109
+10942,XOM,2005-06-21,59.5099983215332
+10943,XOM,2005-06-22,59.66999816894531
+10944,XOM,2005-06-23,59.02000045776367
+10945,XOM,2005-06-24,58.150001525878906
+10946,XOM,2005-06-27,59.29999923706055
+10947,XOM,2005-06-28,59.09000015258789
+10948,XOM,2005-06-29,58.43999862670898
+10949,XOM,2005-06-30,57.470001220703125
+10950,XOM,2005-07-01,58.310001373291016
+10951,XOM,2005-07-05,60.13999938964844
+10952,XOM,2005-07-06,59.11000061035156
+10953,XOM,2005-07-07,59.52000045776367
+10954,XOM,2005-07-08,59.400001525878906
+10955,XOM,2005-07-11,59.970001220703125
+10956,XOM,2005-07-12,59.88999938964844
+10957,XOM,2005-07-13,59.7599983215332
+10958,XOM,2005-07-14,58.59000015258789
+10959,XOM,2005-07-15,58.15999984741211
+10960,XOM,2005-07-18,58.150001525878906
+10961,XOM,2005-07-19,58.77999877929688
+10962,XOM,2005-07-20,59.0
+10963,XOM,2005-07-21,57.88999938964844
+10964,XOM,2005-07-22,59.5
+10965,XOM,2005-07-25,59.93999862670898
+10966,XOM,2005-07-26,59.59999847412109
+10967,XOM,2005-07-27,59.59999847412109
+10968,XOM,2005-07-28,60.0
+10969,XOM,2005-07-29,58.75
+10970,XOM,2005-08-01,59.22999954223633
+10971,XOM,2005-08-02,59.810001373291016
+10972,XOM,2005-08-03,59.0
+10973,XOM,2005-08-04,58.52000045776367
+10974,XOM,2005-08-05,58.09000015258789
+10975,XOM,2005-08-08,58.84999847412109
+10976,XOM,2005-08-09,59.459999084472656
+10977,XOM,2005-08-10,59.900001525878906
+10978,XOM,2005-08-11,60.95000076293945
+10979,XOM,2005-08-12,61.04999923706055
+10980,XOM,2005-08-15,60.41999816894531
+10981,XOM,2005-08-16,59.06999969482422
+10982,XOM,2005-08-17,58.18000030517578
+10983,XOM,2005-08-18,58.11000061035156
+10984,XOM,2005-08-19,58.81999969482422
+10985,XOM,2005-08-22,59.06999969482422
+10986,XOM,2005-08-23,59.0
+10987,XOM,2005-08-24,58.880001068115234
+10988,XOM,2005-08-25,59.18000030517578
+10989,XOM,2005-08-26,58.40999984741211
+10990,XOM,2005-08-29,58.41999816894531
+10991,XOM,2005-08-30,58.61000061035156
+10992,XOM,2005-08-31,59.900001525878906
+10993,XOM,2005-09-01,61.68000030517578
+10994,XOM,2005-09-02,60.68000030517578
+10995,XOM,2005-09-06,61.060001373291016
+10996,XOM,2005-09-07,61.459999084472656
+10997,XOM,2005-09-08,61.29999923706055
+10998,XOM,2005-09-09,63.20000076293945
+10999,XOM,2005-09-12,62.52000045776367
+11000,XOM,2005-09-13,61.869998931884766
+11001,XOM,2005-09-14,62.470001220703125
+11002,XOM,2005-09-15,62.459999084472656
+11003,XOM,2005-09-16,63.70000076293945
+11004,XOM,2005-09-19,64.62999725341797
+11005,XOM,2005-09-20,64.52999877929688
+11006,XOM,2005-09-21,64.97000122070312
+11007,XOM,2005-09-22,64.9800033569336
+11008,XOM,2005-09-23,63.83000183105469
+11009,XOM,2005-09-26,64.5999984741211
+11010,XOM,2005-09-27,64.62000274658203
+11011,XOM,2005-09-28,64.69999694824219
+11012,XOM,2005-09-29,64.80000305175781
+11013,XOM,2005-09-30,63.540000915527344
+11014,XOM,2005-10-03,62.4900016784668
+11015,XOM,2005-10-04,60.54999923706055
+11016,XOM,2005-10-05,58.95000076293945
+11017,XOM,2005-10-06,58.56999969482422
+11018,XOM,2005-10-07,59.59999847412109
+11019,XOM,2005-10-10,58.5
+11020,XOM,2005-10-11,59.400001525878906
+11021,XOM,2005-10-12,58.93999862670898
+11022,XOM,2005-10-13,58.15999984741211
+11023,XOM,2005-10-14,58.63999938964844
+11024,XOM,2005-10-17,58.86000061035156
+11025,XOM,2005-10-18,56.29999923706055
+11026,XOM,2005-10-19,57.16999816894531
+11027,XOM,2005-10-20,55.20000076293945
+11028,XOM,2005-10-21,55.369998931884766
+11029,XOM,2005-10-24,56.84999847412109
+11030,XOM,2005-10-25,57.20000076293945
+11031,XOM,2005-10-26,56.20000076293945
+11032,XOM,2005-10-27,55.59999847412109
+11033,XOM,2005-10-28,56.310001373291016
+11034,XOM,2005-10-31,56.13999938964844
+11035,XOM,2005-11-01,56.400001525878906
+11036,XOM,2005-11-02,57.380001068115234
+11037,XOM,2005-11-03,58.56999969482422
+11038,XOM,2005-11-04,57.900001525878906
+11039,XOM,2005-11-07,57.09999847412109
+11040,XOM,2005-11-08,57.369998931884766
+11041,XOM,2005-11-09,57.5
+11042,XOM,2005-11-10,56.45000076293945
+11043,XOM,2005-11-11,56.52000045776367
+11044,XOM,2005-11-14,56.650001525878906
+11045,XOM,2005-11-15,56.43000030517578
+11046,XOM,2005-11-16,57.18000030517578
+11047,XOM,2005-11-17,57.380001068115234
+11048,XOM,2005-11-18,58.25
+11049,XOM,2005-11-21,59.369998931884766
+11050,XOM,2005-11-22,59.65999984741211
+11051,XOM,2005-11-23,59.869998931884766
+11052,XOM,2005-11-25,60.11000061035156
+11053,XOM,2005-11-28,58.7400016784668
+11054,XOM,2005-11-29,58.34000015258789
+11055,XOM,2005-11-30,58.02999877929688
+11056,XOM,2005-12-01,59.34999847412109
+11057,XOM,2005-12-02,59.06999969482422
+11058,XOM,2005-12-05,59.5099983215332
+11059,XOM,2005-12-06,59.68999862670898
+11060,XOM,2005-12-07,59.02000045776367
+11061,XOM,2005-12-08,59.41999816894531
+11062,XOM,2005-12-09,58.5
+11063,XOM,2005-12-12,58.86000061035156
+11064,XOM,2005-12-13,59.060001373291016
+11065,XOM,2005-12-14,59.86000061035156
+11066,XOM,2005-12-15,59.4900016784668
+11067,XOM,2005-12-16,58.060001373291016
+11068,XOM,2005-12-19,57.70000076293945
+11069,XOM,2005-12-20,57.93000030517578
+11070,XOM,2005-12-21,57.59999847412109
+11071,XOM,2005-12-22,57.09999847412109
+11072,XOM,2005-12-23,57.09999847412109
+11073,XOM,2005-12-27,55.869998931884766
+11074,XOM,2005-12-28,56.25
+11075,XOM,2005-12-29,56.2400016784668
+11076,XOM,2005-12-30,56.16999816894531
+11077,XOM,2006-01-03,58.470001220703125
+11078,XOM,2006-01-04,58.56999969482422
+11079,XOM,2006-01-05,58.27999877929688
+11080,XOM,2006-01-06,59.43000030517578
+11081,XOM,2006-01-09,59.400001525878906
+11082,XOM,2006-01-10,59.86000061035156
+11083,XOM,2006-01-11,60.27000045776367
+11084,XOM,2006-01-12,59.63999938964844
+11085,XOM,2006-01-13,60.970001220703125
+11086,XOM,2006-01-17,61.540000915527344
+11087,XOM,2006-01-18,60.68000030517578
+11088,XOM,2006-01-19,61.5
+11089,XOM,2006-01-20,60.52999877929688
+11090,XOM,2006-01-23,61.20000076293945
+11091,XOM,2006-01-24,60.959999084472656
+11092,XOM,2006-01-25,60.209999084472656
+11093,XOM,2006-01-26,59.95000076293945
+11094,XOM,2006-01-27,61.290000915527344
+11095,XOM,2006-01-30,63.11000061035156
+11096,XOM,2006-01-31,62.75
+11097,XOM,2006-02-01,61.95000076293945
+11098,XOM,2006-02-02,61.95000076293945
+11099,XOM,2006-02-03,61.38999938964844
+11100,XOM,2006-02-06,61.970001220703125
+11101,XOM,2006-02-07,60.54999923706055
+11102,XOM,2006-02-08,60.38999938964844
+11103,XOM,2006-02-09,59.91999816894531
+11104,XOM,2006-02-10,59.43000030517578
+11105,XOM,2006-02-13,59.59999847412109
+11106,XOM,2006-02-14,59.54999923706055
+11107,XOM,2006-02-15,59.7599983215332
+11108,XOM,2006-02-16,60.25
+11109,XOM,2006-02-17,60.54999923706055
+11110,XOM,2006-02-21,60.7599983215332
+11111,XOM,2006-02-22,60.2599983215332
+11112,XOM,2006-02-23,59.83000183105469
+11113,XOM,2006-02-24,60.41999816894531
+11114,XOM,2006-02-27,59.91999816894531
+11115,XOM,2006-02-28,59.369998931884766
+11116,XOM,2006-03-01,60.34000015258789
+11117,XOM,2006-03-02,60.84999847412109
+11118,XOM,2006-03-03,60.97999954223633
+11119,XOM,2006-03-06,59.97999954223633
+11120,XOM,2006-03-07,59.84999847412109
+11121,XOM,2006-03-08,59.709999084472656
+11122,XOM,2006-03-09,58.91999816894531
+11123,XOM,2006-03-10,59.18000030517578
+11124,XOM,2006-03-13,59.63999938964844
+11125,XOM,2006-03-14,60.810001373291016
+11126,XOM,2006-03-15,61.02000045776367
+11127,XOM,2006-03-16,61.63999938964844
+11128,XOM,2006-03-17,61.04999923706055
+11129,XOM,2006-03-20,60.65999984741211
+11130,XOM,2006-03-21,60.720001220703125
+11131,XOM,2006-03-22,61.04999923706055
+11132,XOM,2006-03-23,61.25
+11133,XOM,2006-03-24,61.16999816894531
+11134,XOM,2006-03-27,61.290000915527344
+11135,XOM,2006-03-28,60.95000076293945
+11136,XOM,2006-03-29,61.27999877929688
+11137,XOM,2006-03-30,61.119998931884766
+11138,XOM,2006-03-31,60.86000061035156
+11139,XOM,2006-04-03,61.02999877929688
+11140,XOM,2006-04-04,61.75
+11141,XOM,2006-04-05,62.15999984741211
+11142,XOM,2006-04-06,62.09000015258789
+11143,XOM,2006-04-07,61.33000183105469
+11144,XOM,2006-04-10,61.93999862670898
+11145,XOM,2006-04-11,62.0
+11146,XOM,2006-04-12,61.459999084472656
+11147,XOM,2006-04-13,61.560001373291016
+11148,XOM,2006-04-17,62.04999923706055
+11149,XOM,2006-04-18,63.540000915527344
+11150,XOM,2006-04-19,64.30000305175781
+11151,XOM,2006-04-20,63.91999816894531
+11152,XOM,2006-04-21,65.0
+11153,XOM,2006-04-24,64.41000366210938
+11154,XOM,2006-04-25,63.95000076293945
+11155,XOM,2006-04-26,63.09999847412109
+11156,XOM,2006-04-27,62.41999816894531
+11157,XOM,2006-04-28,63.08000183105469
+11158,XOM,2006-05-01,63.41999816894531
+11159,XOM,2006-05-02,64.66999816894531
+11160,XOM,2006-05-03,63.77000045776367
+11161,XOM,2006-05-04,63.310001373291016
+11162,XOM,2006-05-05,64.0
+11163,XOM,2006-05-08,63.709999084472656
+11164,XOM,2006-05-09,63.93999862670898
+11165,XOM,2006-05-10,63.880001068115234
+11166,XOM,2006-05-11,63.459999084472656
+11167,XOM,2006-05-12,62.2400016784668
+11168,XOM,2006-05-15,62.0
+11169,XOM,2006-05-16,61.959999084472656
+11170,XOM,2006-05-17,60.18000030517578
+11171,XOM,2006-05-18,59.88999938964844
+11172,XOM,2006-05-19,60.45000076293945
+11173,XOM,2006-05-22,60.77999877929688
+11174,XOM,2006-05-23,60.38999938964844
+11175,XOM,2006-05-24,60.09999847412109
+11176,XOM,2006-05-25,61.52000045776367
+11177,XOM,2006-05-26,61.58000183105469
+11178,XOM,2006-05-30,60.20000076293945
+11179,XOM,2006-05-31,60.90999984741211
+11180,XOM,2006-06-01,61.11000061035156
+11181,XOM,2006-06-02,61.650001525878906
+11182,XOM,2006-06-05,60.04999923706055
+11183,XOM,2006-06-06,60.400001525878906
+11184,XOM,2006-06-07,58.81999969482422
+11185,XOM,2006-06-08,59.56999969482422
+11186,XOM,2006-06-09,58.79999923706055
+11187,XOM,2006-06-12,58.2400016784668
+11188,XOM,2006-06-13,56.650001525878906
+11189,XOM,2006-06-14,57.79999923706055
+11190,XOM,2006-06-15,59.119998931884766
+11191,XOM,2006-06-16,58.79999923706055
+11192,XOM,2006-06-19,57.38999938964844
+11193,XOM,2006-06-20,57.38999938964844
+11194,XOM,2006-06-21,58.060001373291016
+11195,XOM,2006-06-22,57.970001220703125
+11196,XOM,2006-06-23,58.09999847412109
+11197,XOM,2006-06-26,58.81999969482422
+11198,XOM,2006-06-27,59.650001525878906
+11199,XOM,2006-06-28,61.119998931884766
+11200,XOM,2006-06-29,62.369998931884766
+11201,XOM,2006-06-30,61.34999847412109
+11202,XOM,2006-07-03,62.150001525878906
+11203,XOM,2006-07-05,62.54999923706055
+11204,XOM,2006-07-06,63.470001220703125
+11205,XOM,2006-07-07,62.84000015258789
+11206,XOM,2006-07-10,63.040000915527344
+11207,XOM,2006-07-11,63.97999954223633
+11208,XOM,2006-07-12,63.970001220703125
+11209,XOM,2006-07-13,64.06999969482422
+11210,XOM,2006-07-14,64.9000015258789
+11211,XOM,2006-07-17,64.0
+11212,XOM,2006-07-18,64.61000061035156
+11213,XOM,2006-07-19,64.66000366210938
+11214,XOM,2006-07-20,64.25
+11215,XOM,2006-07-21,63.93000030517578
+11216,XOM,2006-07-24,65.36000061035156
+11217,XOM,2006-07-25,65.73999786376953
+11218,XOM,2006-07-26,66.5999984741211
+11219,XOM,2006-07-27,66.47000122070312
+11220,XOM,2006-07-28,67.0
+11221,XOM,2006-07-31,67.73999786376953
+11222,XOM,2006-08-01,68.18000030517578
+11223,XOM,2006-08-02,68.4800033569336
+11224,XOM,2006-08-03,68.37000274658203
+11225,XOM,2006-08-04,68.69000244140625
+11226,XOM,2006-08-07,69.2300033569336
+11227,XOM,2006-08-08,69.2699966430664
+11228,XOM,2006-08-09,69.29000091552734
+11229,XOM,2006-08-10,69.33999633789062
+11230,XOM,2006-08-11,69.7300033569336
+11231,XOM,2006-08-14,69.25
+11232,XOM,2006-08-15,68.69000244140625
+11233,XOM,2006-08-16,67.56999969482422
+11234,XOM,2006-08-17,68.08000183105469
+11235,XOM,2006-08-18,69.0999984741211
+11236,XOM,2006-08-21,69.83000183105469
+11237,XOM,2006-08-22,70.20999908447266
+11238,XOM,2006-08-23,69.62999725341797
+11239,XOM,2006-08-24,70.72000122070312
+11240,XOM,2006-08-25,70.43000030517578
+11241,XOM,2006-08-28,70.0999984741211
+11242,XOM,2006-08-29,69.41000366210938
+11243,XOM,2006-08-30,68.30000305175781
+11244,XOM,2006-08-31,67.66999816894531
+11245,XOM,2006-09-01,68.0999984741211
+11246,XOM,2006-09-05,68.4800033569336
+11247,XOM,2006-09-06,67.18000030517578
+11248,XOM,2006-09-07,67.69000244140625
+11249,XOM,2006-09-08,66.80999755859375
+11250,XOM,2006-09-11,64.94000244140625
+11251,XOM,2006-09-12,64.69999694824219
+11252,XOM,2006-09-13,65.36000061035156
+11253,XOM,2006-09-14,64.70999908447266
+11254,XOM,2006-09-15,64.6500015258789
+11255,XOM,2006-09-18,66.30000305175781
+11256,XOM,2006-09-19,65.5
+11257,XOM,2006-09-20,64.11000061035156
+11258,XOM,2006-09-21,64.77999877929688
+11259,XOM,2006-09-22,64.91000366210938
+11260,XOM,2006-09-25,65.05999755859375
+11261,XOM,2006-09-26,66.43000030517578
+11262,XOM,2006-09-27,67.12999725341797
+11263,XOM,2006-09-28,67.45999908447266
+11264,XOM,2006-09-29,67.0999984741211
+11265,XOM,2006-10-02,67.0
+11266,XOM,2006-10-03,65.41000366210938
+11267,XOM,2006-10-04,66.61000061035156
+11268,XOM,2006-10-05,67.31999969482422
+11269,XOM,2006-10-06,67.5199966430664
+11270,XOM,2006-10-09,66.55000305175781
+11271,XOM,2006-10-10,67.19999694824219
+11272,XOM,2006-10-11,66.52999877929688
+11273,XOM,2006-10-12,67.6500015258789
+11274,XOM,2006-10-13,68.4000015258789
+11275,XOM,2006-10-16,69.83000183105469
+11276,XOM,2006-10-17,69.41000366210938
+11277,XOM,2006-10-18,69.16999816894531
+11278,XOM,2006-10-19,69.7300033569336
+11279,XOM,2006-10-20,69.55000305175781
+11280,XOM,2006-10-23,69.91999816894531
+11281,XOM,2006-10-24,69.88999938964844
+11282,XOM,2006-10-25,71.01000213623047
+11283,XOM,2006-10-26,71.62000274658203
+11284,XOM,2006-10-27,71.45999908447266
+11285,XOM,2006-10-30,70.83999633789062
+11286,XOM,2006-10-31,71.41999816894531
+11287,XOM,2006-11-01,71.05999755859375
+11288,XOM,2006-11-02,71.19000244140625
+11289,XOM,2006-11-03,72.1500015258789
+11290,XOM,2006-11-06,72.91000366210938
+11291,XOM,2006-11-07,72.52999877929688
+11292,XOM,2006-11-08,74.12999725341797
+11293,XOM,2006-11-09,74.61000061035156
+11294,XOM,2006-11-10,74.41999816894531
+11295,XOM,2006-11-13,74.43000030517578
+11296,XOM,2006-11-14,74.44999694824219
+11297,XOM,2006-11-15,74.80000305175781
+11298,XOM,2006-11-16,72.66999816894531
+11299,XOM,2006-11-17,73.08000183105469
+11300,XOM,2006-11-20,72.43000030517578
+11301,XOM,2006-11-21,73.38999938964844
+11302,XOM,2006-11-22,72.91000366210938
+11303,XOM,2006-11-24,72.37999725341797
+11304,XOM,2006-11-27,72.47000122070312
+11305,XOM,2006-11-28,74.16000366210938
+11306,XOM,2006-11-29,76.02999877929688
+11307,XOM,2006-11-30,76.80999755859375
+11308,XOM,2006-12-01,77.19999694824219
+11309,XOM,2006-12-04,77.7699966430664
+11310,XOM,2006-12-05,78.05999755859375
+11311,XOM,2006-12-06,76.30999755859375
+11312,XOM,2006-12-07,75.70999908447266
+11313,XOM,2006-12-08,75.5
+11314,XOM,2006-12-11,75.36000061035156
+11315,XOM,2006-12-12,76.25
+11316,XOM,2006-12-13,77.36000061035156
+11317,XOM,2006-12-14,78.7300033569336
+11318,XOM,2006-12-15,77.30000305175781
+11319,XOM,2006-12-18,75.51000213623047
+11320,XOM,2006-12-19,76.98999786376953
+11321,XOM,2006-12-20,76.08000183105469
+11322,XOM,2006-12-21,75.87000274658203
+11323,XOM,2006-12-22,75.41000366210938
+11324,XOM,2006-12-26,76.05000305175781
+11325,XOM,2006-12-27,76.95999908447266
+11326,XOM,2006-12-28,77.33000183105469
+11327,XOM,2006-12-29,76.62999725341797
+11328,XOM,2007-01-03,74.11000061035156
+11329,XOM,2007-01-04,72.72000122070312
+11330,XOM,2007-01-05,73.23999786376953
+11331,XOM,2007-01-08,72.6500015258789
+11332,XOM,2007-01-09,72.08999633789062
+11333,XOM,2007-01-10,70.98999786376953
+11334,XOM,2007-01-11,70.9800033569336
+11335,XOM,2007-01-12,72.66000366210938
+11336,XOM,2007-01-16,71.62999725341797
+11337,XOM,2007-01-17,72.45999908447266
+11338,XOM,2007-01-18,71.95999908447266
+11339,XOM,2007-01-19,73.52999877929688
+11340,XOM,2007-01-22,72.9000015258789
+11341,XOM,2007-01-23,74.48999786376953
+11342,XOM,2007-01-24,74.9000015258789
+11343,XOM,2007-01-25,73.5199966430664
+11344,XOM,2007-01-26,73.61000061035156
+11345,XOM,2007-01-29,73.19999694824219
+11346,XOM,2007-01-30,74.38999938964844
+11347,XOM,2007-01-31,74.0999984741211
+11348,XOM,2007-02-01,75.08000183105469
+11349,XOM,2007-02-02,75.54000091552734
+11350,XOM,2007-02-05,75.66999816894531
+11351,XOM,2007-02-06,75.45999908447266
+11352,XOM,2007-02-07,74.79000091552734
+11353,XOM,2007-02-08,75.45999908447266
+11354,XOM,2007-02-09,75.22000122070312
+11355,XOM,2007-02-12,74.5999984741211
+11356,XOM,2007-02-13,75.44999694824219
+11357,XOM,2007-02-14,75.5999984741211
+11358,XOM,2007-02-15,75.33999633789062
+11359,XOM,2007-02-16,75.29000091552734
+11360,XOM,2007-02-20,74.87000274658203
+11361,XOM,2007-02-21,74.77999877929688
+11362,XOM,2007-02-22,75.08000183105469
+11363,XOM,2007-02-23,75.22000122070312
+11364,XOM,2007-02-26,75.4000015258789
+11365,XOM,2007-02-27,71.83000183105469
+11366,XOM,2007-02-28,71.68000030517578
+11367,XOM,2007-03-01,70.98999786376953
+11368,XOM,2007-03-02,70.01000213623047
+11369,XOM,2007-03-05,69.9800033569336
+11370,XOM,2007-03-06,71.0
+11371,XOM,2007-03-07,71.63999938964844
+11372,XOM,2007-03-08,71.8499984741211
+11373,XOM,2007-03-09,71.12000274658203
+11374,XOM,2007-03-12,70.87000274658203
+11375,XOM,2007-03-13,69.91000366210938
+11376,XOM,2007-03-14,71.0199966430664
+11377,XOM,2007-03-15,70.69000244140625
+11378,XOM,2007-03-16,69.86000061035156
+11379,XOM,2007-03-19,71.0999984741211
+11380,XOM,2007-03-20,72.0
+11381,XOM,2007-03-21,73.2300033569336
+11382,XOM,2007-03-22,74.36000061035156
+11383,XOM,2007-03-23,75.0199966430664
+11384,XOM,2007-03-26,75.47000122070312
+11385,XOM,2007-03-27,75.70999908447266
+11386,XOM,2007-03-28,75.55999755859375
+11387,XOM,2007-03-29,76.23999786376953
+11388,XOM,2007-03-30,75.44999694824219
+11389,XOM,2007-04-02,76.16000366210938
+11390,XOM,2007-04-03,76.80000305175781
+11391,XOM,2007-04-04,77.11000061035156
+11392,XOM,2007-04-05,77.22000122070312
+11393,XOM,2007-04-09,76.80000305175781
+11394,XOM,2007-04-10,77.56999969482422
+11395,XOM,2007-04-11,76.7699966430664
+11396,XOM,2007-04-12,77.38999938964844
+11397,XOM,2007-04-13,77.41000366210938
+11398,XOM,2007-04-16,78.16999816894531
+11399,XOM,2007-04-17,78.4000015258789
+11400,XOM,2007-04-18,78.19999694824219
+11401,XOM,2007-04-19,77.45999908447266
+11402,XOM,2007-04-20,79.76000213623047
+11403,XOM,2007-04-23,79.19999694824219
+11404,XOM,2007-04-24,78.5999984741211
+11405,XOM,2007-04-25,79.91999816894531
+11406,XOM,2007-04-26,80.55000305175781
+11407,XOM,2007-04-27,80.36000061035156
+11408,XOM,2007-04-30,79.37999725341797
+11409,XOM,2007-05-01,79.66000366210938
+11410,XOM,2007-05-02,79.81999969482422
+11411,XOM,2007-05-03,80.68000030517578
+11412,XOM,2007-05-04,80.55000305175781
+11413,XOM,2007-05-07,80.83000183105469
+11414,XOM,2007-05-08,81.37999725341797
+11415,XOM,2007-05-09,81.41999816894531
+11416,XOM,2007-05-10,79.38999938964844
+11417,XOM,2007-05-11,81.2300033569336
+11418,XOM,2007-05-14,81.25
+11419,XOM,2007-05-15,81.12999725341797
+11420,XOM,2007-05-16,81.44999694824219
+11421,XOM,2007-05-17,81.80000305175781
+11422,XOM,2007-05-18,83.26000213623047
+11423,XOM,2007-05-21,83.58999633789062
+11424,XOM,2007-05-22,82.7699966430664
+11425,XOM,2007-05-23,82.98999786376953
+11426,XOM,2007-05-24,82.27999877929688
+11427,XOM,2007-05-25,83.51000213623047
+11428,XOM,2007-05-29,82.62000274658203
+11429,XOM,2007-05-30,84.0
+11430,XOM,2007-05-31,83.16999816894531
+11431,XOM,2007-06-01,84.22000122070312
+11432,XOM,2007-06-04,84.22000122070312
+11433,XOM,2007-06-05,84.26000213623047
+11434,XOM,2007-06-06,83.62000274658203
+11435,XOM,2007-06-07,81.95999908447266
+11436,XOM,2007-06-08,82.68000030517578
+11437,XOM,2007-06-11,83.05999755859375
+11438,XOM,2007-06-12,82.0
+11439,XOM,2007-06-13,83.3499984741211
+11440,XOM,2007-06-14,84.7699966430664
+11441,XOM,2007-06-15,85.94000244140625
+11442,XOM,2007-06-18,86.36000061035156
+11443,XOM,2007-06-19,85.83999633789062
+11444,XOM,2007-06-20,82.81999969482422
+11445,XOM,2007-06-21,84.30000305175781
+11446,XOM,2007-06-22,82.5199966430664
+11447,XOM,2007-06-25,82.37000274658203
+11448,XOM,2007-06-26,81.81999969482422
+11449,XOM,2007-06-27,83.4800033569336
+11450,XOM,2007-06-28,83.5999984741211
+11451,XOM,2007-06-29,83.87999725341797
+11452,XOM,2007-07-02,84.81999969482422
+11453,XOM,2007-07-03,85.36000061035156
+11454,XOM,2007-07-05,85.16000366210938
+11455,XOM,2007-07-06,86.45999908447266
+11456,XOM,2007-07-09,87.44000244140625
+11457,XOM,2007-07-10,86.5
+11458,XOM,2007-07-11,87.29000091552734
+11459,XOM,2007-07-12,89.62000274658203
+11460,XOM,2007-07-13,90.33000183105467
+11461,XOM,2007-07-16,89.69999694824219
+11462,XOM,2007-07-17,89.08999633789062
+11463,XOM,2007-07-18,91.1500015258789
+11464,XOM,2007-07-19,92.29000091552734
+11465,XOM,2007-07-20,91.94000244140624
+11466,XOM,2007-07-23,93.44000244140624
+11467,XOM,2007-07-24,90.83999633789062
+11468,XOM,2007-07-25,92.79000091552734
+11469,XOM,2007-07-26,88.2300033569336
+11470,XOM,2007-07-27,85.58999633789062
+11471,XOM,2007-07-30,86.01000213623047
+11472,XOM,2007-07-31,85.12999725341797
+11473,XOM,2007-08-01,85.83999633789062
+11474,XOM,2007-08-02,85.18000030517578
+11475,XOM,2007-08-03,82.08000183105469
+11476,XOM,2007-08-06,83.54000091552734
+11477,XOM,2007-08-07,85.69999694824219
+11478,XOM,2007-08-08,87.9000015258789
+11479,XOM,2007-08-09,83.5999984741211
+11480,XOM,2007-08-10,84.51000213623047
+11481,XOM,2007-08-13,82.91999816894531
+11482,XOM,2007-08-14,83.12999725341797
+11483,XOM,2007-08-15,81.69000244140625
+11484,XOM,2007-08-16,80.66999816894531
+11485,XOM,2007-08-17,84.13999938964844
+11486,XOM,2007-08-20,84.52999877929688
+11487,XOM,2007-08-21,83.1500015258789
+11488,XOM,2007-08-22,83.58000183105469
+11489,XOM,2007-08-23,83.75
+11490,XOM,2007-08-24,85.69000244140625
+11491,XOM,2007-08-27,85.12000274658203
+11492,XOM,2007-08-28,83.0
+11493,XOM,2007-08-29,85.2300033569336
+11494,XOM,2007-08-30,85.4000015258789
+11495,XOM,2007-08-31,85.7300033569336
+11496,XOM,2007-09-04,87.2300033569336
+11497,XOM,2007-09-05,87.22000122070312
+11498,XOM,2007-09-06,87.48999786376953
+11499,XOM,2007-09-07,85.75
+11500,XOM,2007-09-10,84.86000061035156
+11501,XOM,2007-09-11,86.94000244140625
+11502,XOM,2007-09-12,87.6500015258789
+11503,XOM,2007-09-13,88.62000274658203
+11504,XOM,2007-09-14,88.66999816894531
+11505,XOM,2007-09-17,89.26000213623047
+11506,XOM,2007-09-18,91.76000213623048
+11507,XOM,2007-09-19,92.12000274658205
+11508,XOM,2007-09-20,92.08999633789062
+11509,XOM,2007-09-21,92.30999755859376
+11510,XOM,2007-09-24,91.7300033569336
+11511,XOM,2007-09-25,91.95999908447266
+11512,XOM,2007-09-26,92.37000274658205
+11513,XOM,2007-09-27,92.97000122070312
+11514,XOM,2007-09-28,92.55999755859376
+11515,XOM,2007-10-01,93.9499969482422
+11516,XOM,2007-10-02,92.23999786376952
+11517,XOM,2007-10-03,91.33000183105467
+11518,XOM,2007-10-04,90.91999816894533
+11519,XOM,2007-10-05,91.36000061035156
+11520,XOM,2007-10-08,90.68000030517578
+11521,XOM,2007-10-09,92.66999816894533
+11522,XOM,2007-10-10,93.12999725341795
+11523,XOM,2007-10-11,92.66000366210938
+11524,XOM,2007-10-12,93.4800033569336
+11525,XOM,2007-10-15,94.81999969482422
+11526,XOM,2007-10-16,94.73999786376952
+11527,XOM,2007-10-17,94.8000030517578
+11528,XOM,2007-10-18,95.0500030517578
+11529,XOM,2007-10-19,92.13999938964844
+11530,XOM,2007-10-22,90.91000366210938
+11531,XOM,2007-10-23,91.3499984741211
+11532,XOM,2007-10-24,92.12999725341795
+11533,XOM,2007-10-25,91.56999969482422
+11534,XOM,2007-10-26,92.20999908447266
+11535,XOM,2007-10-29,93.61000061035156
+11536,XOM,2007-10-30,91.13999938964844
+11537,XOM,2007-10-31,91.98999786376952
+11538,XOM,2007-11-01,88.5
+11539,XOM,2007-11-02,87.93000030517578
+11540,XOM,2007-11-05,87.66000366210938
+11541,XOM,2007-11-06,90.37999725341795
+11542,XOM,2007-11-07,87.19999694824219
+11543,XOM,2007-11-08,89.41999816894531
+11544,XOM,2007-11-09,86.8499984741211
+11545,XOM,2007-11-12,84.54000091552734
+11546,XOM,2007-11-13,86.87999725341797
+11547,XOM,2007-11-14,86.30999755859375
+11548,XOM,2007-11-15,84.48999786376953
+11549,XOM,2007-11-16,85.0999984741211
+11550,XOM,2007-11-19,84.11000061035156
+11551,XOM,2007-11-20,87.81999969482422
+11552,XOM,2007-11-21,87.04000091552734
+11553,XOM,2007-11-23,88.29000091552734
+11554,XOM,2007-11-26,85.68000030517578
+11555,XOM,2007-11-27,86.37999725341797
+11556,XOM,2007-11-28,87.91999816894531
+11557,XOM,2007-11-29,88.58999633789062
+11558,XOM,2007-11-30,89.16000366210938
+11559,XOM,2007-12-03,88.8499984741211
+11560,XOM,2007-12-04,88.12000274658203
+11561,XOM,2007-12-05,89.91999816894531
+11562,XOM,2007-12-06,91.44000244140624
+11563,XOM,2007-12-07,91.5
+11564,XOM,2007-12-10,92.02999877929688
+11565,XOM,2007-12-11,90.27999877929688
+11566,XOM,2007-12-12,91.91999816894533
+11567,XOM,2007-12-13,92.72000122070312
+11568,XOM,2007-12-14,91.18000030517578
+11569,XOM,2007-12-17,89.88999938964844
+11570,XOM,2007-12-18,91.41999816894533
+11571,XOM,2007-12-19,91.43000030517578
+11572,XOM,2007-12-20,92.12999725341795
+11573,XOM,2007-12-21,93.43000030517578
+11574,XOM,2007-12-24,93.66000366210938
+11575,XOM,2007-12-26,94.80999755859376
+11576,XOM,2007-12-27,93.66999816894533
+11577,XOM,2007-12-28,95.0
+11578,XOM,2007-12-31,93.69000244140624
+11579,XOM,2008-01-02,93.51000213623048
+11580,XOM,2008-01-03,93.83000183105467
+11581,XOM,2008-01-04,92.08000183105467
+11582,XOM,2008-01-07,91.22000122070312
+11583,XOM,2008-01-08,90.05000305175781
+11584,XOM,2008-01-09,91.55999755859376
+11585,XOM,2008-01-10,91.66000366210938
+11586,XOM,2008-01-11,90.3000030517578
+11587,XOM,2008-01-14,90.83000183105467
+11588,XOM,2008-01-15,89.0199966430664
+11589,XOM,2008-01-16,86.52999877929688
+11590,XOM,2008-01-17,83.91000366210938
+11591,XOM,2008-01-18,85.08000183105469
+11592,XOM,2008-01-22,82.44999694824219
+11593,XOM,2008-01-23,83.44999694824219
+11594,XOM,2008-01-24,86.0
+11595,XOM,2008-01-25,83.94000244140625
+11596,XOM,2008-01-28,85.12999725341797
+11597,XOM,2008-01-29,85.08000183105469
+11598,XOM,2008-01-30,85.27999877929688
+11599,XOM,2008-01-31,85.69999694824219
+11600,XOM,2008-02-01,85.94999694824219
+11601,XOM,2008-02-04,85.44000244140625
+11602,XOM,2008-02-05,82.11000061035156
+11603,XOM,2008-02-06,81.44000244140625
+11604,XOM,2008-02-07,81.88999938964844
+11605,XOM,2008-02-08,81.70999908447266
+11606,XOM,2008-02-11,83.22000122070312
+11607,XOM,2008-02-12,84.37999725341797
+11608,XOM,2008-02-13,85.48999786376953
+11609,XOM,2008-02-14,85.55000305175781
+11610,XOM,2008-02-15,85.37000274658203
+11611,XOM,2008-02-19,87.01000213623047
+11612,XOM,2008-02-20,88.0999984741211
+11613,XOM,2008-02-21,86.91999816894531
+11614,XOM,2008-02-22,87.16999816894531
+11615,XOM,2008-02-25,89.12999725341797
+11616,XOM,2008-02-26,89.88999938964844
+11617,XOM,2008-02-27,89.38999938964844
+11618,XOM,2008-02-28,89.37999725341797
+11619,XOM,2008-02-29,87.01000213623047
+11620,XOM,2008-03-03,87.75
+11621,XOM,2008-03-04,86.69000244140625
+11622,XOM,2008-03-05,87.19000244140625
+11623,XOM,2008-03-06,84.51000213623047
+11624,XOM,2008-03-07,82.48999786376953
+11625,XOM,2008-03-10,82.45999908447266
+11626,XOM,2008-03-11,86.68000030517578
+11627,XOM,2008-03-12,85.97000122070312
+11628,XOM,2008-03-13,87.05000305175781
+11629,XOM,2008-03-14,85.91000366210938
+11630,XOM,2008-03-17,85.79000091552734
+11631,XOM,2008-03-18,88.47000122070312
+11632,XOM,2008-03-19,84.43000030517578
+11633,XOM,2008-03-20,85.0
+11634,XOM,2008-03-24,85.94999694824219
+11635,XOM,2008-03-25,85.19999694824219
+11636,XOM,2008-03-26,86.26000213623047
+11637,XOM,2008-03-27,86.19999694824219
+11638,XOM,2008-03-28,85.22000122070312
+11639,XOM,2008-03-31,84.58000183105469
+11640,XOM,2008-04-01,87.0199966430664
+11641,XOM,2008-04-02,88.5199966430664
+11642,XOM,2008-04-03,88.2300033569336
+11643,XOM,2008-04-04,88.73999786376953
+11644,XOM,2008-04-07,88.91999816894531
+11645,XOM,2008-04-08,89.61000061035156
+11646,XOM,2008-04-09,89.69999694824219
+11647,XOM,2008-04-10,89.55000305175781
+11648,XOM,2008-04-11,88.62000274658203
+11649,XOM,2008-04-14,89.69999694824219
+11650,XOM,2008-04-15,90.8000030517578
+11651,XOM,2008-04-16,92.88999938964844
+11652,XOM,2008-04-17,93.37999725341795
+11653,XOM,2008-04-18,94.0
+11654,XOM,2008-04-21,94.26000213623048
+11655,XOM,2008-04-22,94.38999938964844
+11656,XOM,2008-04-23,94.22000122070312
+11657,XOM,2008-04-24,92.5999984741211
+11658,XOM,2008-04-25,92.45999908447266
+11659,XOM,2008-04-28,92.4499969482422
+11660,XOM,2008-04-29,91.79000091552734
+11661,XOM,2008-04-30,93.06999969482422
+11662,XOM,2008-05-01,89.69999694824219
+11663,XOM,2008-05-02,89.61000061035156
+11664,XOM,2008-05-05,89.51000213623047
+11665,XOM,2008-05-06,90.06999969482422
+11666,XOM,2008-05-07,88.81999969482422
+11667,XOM,2008-05-08,89.93000030517578
+11668,XOM,2008-05-09,88.81999969482422
+11669,XOM,2008-05-12,89.19000244140625
+11670,XOM,2008-05-13,89.68000030517578
+11671,XOM,2008-05-14,89.91000366210938
+11672,XOM,2008-05-15,91.3000030517578
+11673,XOM,2008-05-16,92.66999816894533
+11674,XOM,2008-05-19,94.36000061035156
+11675,XOM,2008-05-20,94.55999755859376
+11676,XOM,2008-05-21,93.66999816894533
+11677,XOM,2008-05-22,92.51000213623048
+11678,XOM,2008-05-23,90.6999969482422
+11679,XOM,2008-05-27,89.80000305175781
+11680,XOM,2008-05-28,90.43000030517578
+11681,XOM,2008-05-29,89.3499984741211
+11682,XOM,2008-05-30,88.76000213623047
+11683,XOM,2008-06-02,87.80999755859375
+11684,XOM,2008-06-03,85.70999908447266
+11685,XOM,2008-06-04,85.75
+11686,XOM,2008-06-05,89.30999755859375
+11687,XOM,2008-06-06,86.79000091552734
+11688,XOM,2008-06-09,89.06999969482422
+11689,XOM,2008-06-10,87.88999938964844
+11690,XOM,2008-06-11,88.61000061035156
+11691,XOM,2008-06-12,87.05999755859375
+11692,XOM,2008-06-13,88.36000061035156
+11693,XOM,2008-06-16,87.98999786376953
+11694,XOM,2008-06-17,88.62000274658203
+11695,XOM,2008-06-18,87.83000183105469
+11696,XOM,2008-06-19,85.79000091552734
+11697,XOM,2008-06-20,84.91000366210938
+11698,XOM,2008-06-23,87.69999694824219
+11699,XOM,2008-06-24,86.91999816894531
+11700,XOM,2008-06-25,87.5999984741211
+11701,XOM,2008-06-26,86.41000366210938
+11702,XOM,2008-06-27,86.55000305175781
+11703,XOM,2008-06-30,88.12999725341797
+11704,XOM,2008-07-01,88.3499984741211
+11705,XOM,2008-07-02,87.41000366210938
+11706,XOM,2008-07-03,88.2699966430664
+11707,XOM,2008-07-07,86.94999694824219
+11708,XOM,2008-07-08,85.94000244140625
+11709,XOM,2008-07-09,84.30999755859375
+11710,XOM,2008-07-10,86.05999755859375
+11711,XOM,2008-07-11,85.4800033569336
+11712,XOM,2008-07-14,85.41999816894531
+11713,XOM,2008-07-15,82.19000244140625
+11714,XOM,2008-07-16,80.80999755859375
+11715,XOM,2008-07-17,80.33000183105469
+11716,XOM,2008-07-18,81.54000091552734
+11717,XOM,2008-07-21,82.9800033569336
+11718,XOM,2008-07-22,82.86000061035156
+11719,XOM,2008-07-23,80.98999786376953
+11720,XOM,2008-07-24,80.80000305175781
+11721,XOM,2008-07-25,81.69999694824219
+11722,XOM,2008-07-28,80.68000030517578
+11723,XOM,2008-07-29,80.9000015258789
+11724,XOM,2008-07-30,84.37999725341797
+11725,XOM,2008-07-31,80.43000030517578
+11726,XOM,2008-08-01,79.72000122070312
+11727,XOM,2008-08-04,76.5999984741211
+11728,XOM,2008-08-05,78.3499984741211
+11729,XOM,2008-08-06,78.33000183105469
+11730,XOM,2008-08-07,77.44000244140625
+11731,XOM,2008-08-08,78.72000122070312
+11732,XOM,2008-08-11,78.16000366210938
+11733,XOM,2008-08-12,76.87999725341797
+11734,XOM,2008-08-13,78.16999816894531
+11735,XOM,2008-08-14,77.44999694824219
+11736,XOM,2008-08-15,77.06999969482422
+11737,XOM,2008-08-18,76.52999877929688
+11738,XOM,2008-08-19,77.94999694824219
+11739,XOM,2008-08-20,78.80999755859375
+11740,XOM,2008-08-21,80.3499984741211
+11741,XOM,2008-08-22,80.30000305175781
+11742,XOM,2008-08-25,78.70999908447266
+11743,XOM,2008-08-26,79.94999694824219
+11744,XOM,2008-08-27,80.47000122070312
+11745,XOM,2008-08-28,81.18000030517578
+11746,XOM,2008-08-29,80.01000213623047
+11747,XOM,2008-09-02,77.31999969482422
+11748,XOM,2008-09-03,78.0199966430664
+11749,XOM,2008-09-04,76.13999938964844
+11750,XOM,2008-09-05,75.62000274658203
+11751,XOM,2008-09-08,76.7699966430664
+11752,XOM,2008-09-09,73.26000213623047
+11753,XOM,2008-09-10,75.25
+11754,XOM,2008-09-11,75.55999755859375
+11755,XOM,2008-09-12,77.5
+11756,XOM,2008-09-15,73.25
+11757,XOM,2008-09-16,76.43000030517578
+11758,XOM,2008-09-17,75.27999877929688
+11759,XOM,2008-09-18,77.75
+11760,XOM,2008-09-19,79.61000061035156
+11761,XOM,2008-09-22,78.87999725341797
+11762,XOM,2008-09-23,77.69000244140625
+11763,XOM,2008-09-24,78.02999877929688
+11764,XOM,2008-09-25,80.66999816894531
+11765,XOM,2008-09-26,80.6500015258789
+11766,XOM,2008-09-29,74.05999755859375
+11767,XOM,2008-09-30,77.66000366210938
+11768,XOM,2008-10-01,78.58000183105469
+11769,XOM,2008-10-02,77.5
+11770,XOM,2008-10-03,77.94000244140625
+11771,XOM,2008-10-06,77.31999969482422
+11772,XOM,2008-10-07,76.06999969482422
+11773,XOM,2008-10-08,77.0
+11774,XOM,2008-10-09,68.0
+11775,XOM,2008-10-10,62.36000061035156
+11776,XOM,2008-10-13,73.08000183105469
+11777,XOM,2008-10-14,72.45999908447266
+11778,XOM,2008-10-15,62.34999847412109
+11779,XOM,2008-10-16,69.44999694824219
+11780,XOM,2008-10-17,68.04000091552734
+11781,XOM,2008-10-20,74.98999786376953
+11782,XOM,2008-10-21,71.5
+11783,XOM,2008-10-22,64.56999969482422
+11784,XOM,2008-10-23,70.38999938964844
+11785,XOM,2008-10-24,69.04000091552734
+11786,XOM,2008-10-27,66.08999633789062
+11787,XOM,2008-10-28,74.86000061035156
+11788,XOM,2008-10-29,74.6500015258789
+11789,XOM,2008-10-30,75.05000305175781
+11790,XOM,2008-10-31,74.12000274658203
+11791,XOM,2008-11-03,74.29000091552734
+11792,XOM,2008-11-04,77.48999786376953
+11793,XOM,2008-11-05,73.69000244140625
+11794,XOM,2008-11-06,69.95999908447266
+11795,XOM,2008-11-07,73.94999694824219
+11796,XOM,2008-11-10,74.0199966430664
+11797,XOM,2008-11-11,72.6500015258789
+11798,XOM,2008-11-12,68.93000030517578
+11799,XOM,2008-11-13,75.41000366210938
+11800,XOM,2008-11-14,73.68000030517578
+11801,XOM,2008-11-17,73.37999725341797
+11802,XOM,2008-11-18,76.33000183105469
+11803,XOM,2008-11-19,73.41999816894531
+11804,XOM,2008-11-20,68.51000213623047
+11805,XOM,2008-11-21,75.80999755859375
+11806,XOM,2008-11-24,78.80000305175781
+11807,XOM,2008-11-25,78.11000061035156
+11808,XOM,2008-11-26,80.88999938964844
+11809,XOM,2008-11-28,80.1500015258789
+11810,XOM,2008-12-01,74.30999755859375
+11811,XOM,2008-12-02,77.61000061035156
+11812,XOM,2008-12-03,78.93000030517578
+11813,XOM,2008-12-04,76.2699966430664
+11814,XOM,2008-12-05,76.5999984741211
+11815,XOM,2008-12-08,79.5999984741211
+11816,XOM,2008-12-09,78.19999694824219
+11817,XOM,2008-12-10,80.06999969482422
+11818,XOM,2008-12-11,80.0199966430664
+11819,XOM,2008-12-12,80.44999694824219
+11820,XOM,2008-12-15,79.94999694824219
+11821,XOM,2008-12-16,83.13999938964844
+11822,XOM,2008-12-17,81.05999755859375
+11823,XOM,2008-12-18,77.0
+11824,XOM,2008-12-19,75.0199966430664
+11825,XOM,2008-12-22,74.91000366210938
+11826,XOM,2008-12-23,75.0999984741211
+11827,XOM,2008-12-24,75.77999877929688
+11828,XOM,2008-12-26,77.19000244140625
+11829,XOM,2008-12-29,78.0199966430664
+11830,XOM,2008-12-30,78.58999633789062
+11831,XOM,2008-12-31,79.83000183105469
+11832,XOM,2009-01-02,81.63999938964844
+11833,XOM,2009-01-05,81.62999725341797
+11834,XOM,2009-01-06,80.30000305175781
+11835,XOM,2009-01-07,78.25
+11836,XOM,2009-01-08,79.08999633789062
+11837,XOM,2009-01-09,77.56999969482422
+11838,XOM,2009-01-12,76.54000091552734
+11839,XOM,2009-01-13,77.91999816894531
+11840,XOM,2009-01-14,75.0999984741211
+11841,XOM,2009-01-15,76.66000366210938
+11842,XOM,2009-01-16,78.0999984741211
+11843,XOM,2009-01-20,76.29000091552734
+11844,XOM,2009-01-21,79.26000213623047
+11845,XOM,2009-01-22,78.2300033569336
+11846,XOM,2009-01-23,78.04000091552734
+11847,XOM,2009-01-26,78.5999984741211
+11848,XOM,2009-01-27,78.91999816894531
+11849,XOM,2009-01-28,79.25
+11850,XOM,2009-01-29,77.0
+11851,XOM,2009-01-30,76.4800033569336
+11852,XOM,2009-02-02,76.69000244140625
+11853,XOM,2009-02-03,78.12000274658203
+11854,XOM,2009-02-04,77.66000366210938
+11855,XOM,2009-02-05,79.77999877929688
+11856,XOM,2009-02-06,80.33999633789062
+11857,XOM,2009-02-09,79.4800033569336
+11858,XOM,2009-02-10,76.13999938964844
+11859,XOM,2009-02-11,74.58000183105469
+11860,XOM,2009-02-12,75.22000122070312
+11861,XOM,2009-02-13,74.58999633789062
+11862,XOM,2009-02-17,71.27999877929688
+11863,XOM,2009-02-18,71.94000244140625
+11864,XOM,2009-02-19,72.16000366210938
+11865,XOM,2009-02-20,71.2300033569336
+11866,XOM,2009-02-23,69.30000305175781
+11867,XOM,2009-02-24,72.08999633789062
+11868,XOM,2009-02-25,72.05000305175781
+11869,XOM,2009-02-26,70.94999694824219
+11870,XOM,2009-02-27,67.9000015258789
+11871,XOM,2009-03-02,64.91000366210938
+11872,XOM,2009-03-03,64.36000061035156
+11873,XOM,2009-03-04,65.68000030517578
+11874,XOM,2009-03-05,62.220001220703125
+11875,XOM,2009-03-06,64.02999877929688
+11876,XOM,2009-03-09,64.56999969482422
+11877,XOM,2009-03-10,67.38999938964844
+11878,XOM,2009-03-11,65.7699966430664
+11879,XOM,2009-03-12,67.1500015258789
+11880,XOM,2009-03-13,67.19999694824219
+11881,XOM,2009-03-16,66.97000122070312
+11882,XOM,2009-03-17,69.08999633789062
+11883,XOM,2009-03-18,69.16999816894531
+11884,XOM,2009-03-19,68.33000183105469
+11885,XOM,2009-03-20,66.08999633789062
+11886,XOM,2009-03-23,70.52999877929688
+11887,XOM,2009-03-24,69.37999725341797
+11888,XOM,2009-03-25,70.16000366210938
+11889,XOM,2009-03-26,71.2300033569336
+11890,XOM,2009-03-27,69.9800033569336
+11891,XOM,2009-03-30,68.62999725341797
+11892,XOM,2009-03-31,68.0999984741211
+11893,XOM,2009-04-01,69.2300033569336
+11894,XOM,2009-04-02,70.25
+11895,XOM,2009-04-03,70.44000244140625
+11896,XOM,2009-04-06,70.05000305175781
+11897,XOM,2009-04-07,68.70999908447266
+11898,XOM,2009-04-08,68.95999908447266
+11899,XOM,2009-04-09,69.83999633789062
+11900,XOM,2009-04-13,68.0199966430664
+11901,XOM,2009-04-14,67.69999694824219
+11902,XOM,2009-04-15,68.13999938964844
+11903,XOM,2009-04-16,67.41000366210938
+11904,XOM,2009-04-17,66.75
+11905,XOM,2009-04-20,65.29000091552734
+11906,XOM,2009-04-21,66.2300033569336
+11907,XOM,2009-04-22,64.75
+11908,XOM,2009-04-23,65.70999908447266
+11909,XOM,2009-04-24,66.56999969482422
+11910,XOM,2009-04-27,66.12999725341797
+11911,XOM,2009-04-28,67.08000183105469
+11912,XOM,2009-04-29,68.44000244140625
+11913,XOM,2009-04-30,66.66999816894531
+11914,XOM,2009-05-01,68.01000213623047
+11915,XOM,2009-05-04,68.19999694824219
+11916,XOM,2009-05-05,67.6500015258789
+11917,XOM,2009-05-06,68.58000183105469
+11918,XOM,2009-05-07,68.93000030517578
+11919,XOM,2009-05-08,70.80000305175781
+11920,XOM,2009-05-11,69.2699966430664
+11921,XOM,2009-05-12,70.81999969482422
+11922,XOM,2009-05-13,69.7699966430664
+11923,XOM,2009-05-14,69.76000213623047
+11924,XOM,2009-05-15,69.11000061035156
+11925,XOM,2009-05-18,70.5
+11926,XOM,2009-05-19,70.5199966430664
+11927,XOM,2009-05-20,69.61000061035156
+11928,XOM,2009-05-21,68.38999938964844
+11929,XOM,2009-05-22,68.83000183105469
+11930,XOM,2009-05-26,69.80999755859375
+11931,XOM,2009-05-27,68.30000305175781
+11932,XOM,2009-05-28,69.2300033569336
+11933,XOM,2009-05-29,69.3499984741211
+11934,XOM,2009-06-01,71.76000213623047
+11935,XOM,2009-06-02,72.91999816894531
+11936,XOM,2009-06-03,72.08000183105469
+11937,XOM,2009-06-04,72.9800033569336
+11938,XOM,2009-06-05,72.97000122070312
+11939,XOM,2009-06-08,73.16999816894531
+11940,XOM,2009-06-09,73.12000274658203
+11941,XOM,2009-06-10,73.83999633789062
+11942,XOM,2009-06-11,74.05000305175781
+11943,XOM,2009-06-12,73.77999877929688
+11944,XOM,2009-06-15,72.80999755859375
+11945,XOM,2009-06-16,71.62999725341797
+11946,XOM,2009-06-17,71.41999816894531
+11947,XOM,2009-06-18,71.44000244140625
+11948,XOM,2009-06-19,71.05000305175781
+11949,XOM,2009-06-22,68.83999633789062
+11950,XOM,2009-06-23,68.94999694824219
+11951,XOM,2009-06-24,68.44999694824219
+11952,XOM,2009-06-25,69.87999725341797
+11953,XOM,2009-06-26,69.05000305175781
+11954,XOM,2009-06-29,70.58000183105469
+11955,XOM,2009-06-30,69.91000366210938
+11956,XOM,2009-07-01,70.55999755859375
+11957,XOM,2009-07-02,68.48999786376953
+11958,XOM,2009-07-06,68.0999984741211
+11959,XOM,2009-07-07,66.55999755859375
+11960,XOM,2009-07-08,66.26000213623047
+11961,XOM,2009-07-09,65.97000122070312
+11962,XOM,2009-07-10,65.12000274658203
+11963,XOM,2009-07-13,65.69999694824219
+11964,XOM,2009-07-14,66.22000122070312
+11965,XOM,2009-07-15,68.44000244140625
+11966,XOM,2009-07-16,68.45999908447266
+11967,XOM,2009-07-17,68.5199966430664
+11968,XOM,2009-07-20,68.94000244140625
+11969,XOM,2009-07-21,70.47000122070312
+11970,XOM,2009-07-22,69.98999786376953
+11971,XOM,2009-07-23,71.61000061035156
+11972,XOM,2009-07-24,72.29000091552734
+11973,XOM,2009-07-27,72.75
+11974,XOM,2009-07-28,71.88999938964844
+11975,XOM,2009-07-29,71.43000030517578
+11976,XOM,2009-07-30,70.72000122070312
+11977,XOM,2009-07-31,70.38999938964844
+11978,XOM,2009-08-03,70.6500015258789
+11979,XOM,2009-08-04,70.5999984741211
+11980,XOM,2009-08-05,70.02999877929688
+11981,XOM,2009-08-06,69.7300033569336
+11982,XOM,2009-08-07,69.47000122070312
+11983,XOM,2009-08-10,69.18000030517578
+11984,XOM,2009-08-11,68.12999725341797
+11985,XOM,2009-08-12,69.11000061035156
+11986,XOM,2009-08-13,68.75
+11987,XOM,2009-08-14,68.20999908447266
+11988,XOM,2009-08-17,66.55000305175781
+11989,XOM,2009-08-18,66.48999786376953
+11990,XOM,2009-08-19,68.0
+11991,XOM,2009-08-20,68.58999633789062
+11992,XOM,2009-08-21,69.91999816894531
+11993,XOM,2009-08-24,71.30000305175781
+11994,XOM,2009-08-25,70.68000030517578
+11995,XOM,2009-08-26,71.37000274658203
+11996,XOM,2009-08-27,70.86000061035156
+11997,XOM,2009-08-28,70.12000274658203
+11998,XOM,2009-08-31,69.1500015258789
+11999,XOM,2009-09-01,68.41000366210938
+12000,XOM,2009-09-02,68.18000030517578
+12001,XOM,2009-09-03,68.26000213623047
+12002,XOM,2009-09-04,69.18000030517578
+12003,XOM,2009-09-08,70.6500015258789
+12004,XOM,2009-09-09,70.5
+12005,XOM,2009-09-10,70.6500015258789
+12006,XOM,2009-09-11,69.9800033569336
+12007,XOM,2009-09-14,70.0
+12008,XOM,2009-09-15,69.48999786376953
+12009,XOM,2009-09-16,70.33999633789062
+12010,XOM,2009-09-17,69.83999633789062
+12011,XOM,2009-09-18,69.98999786376953
+12012,XOM,2009-09-21,69.56999969482422
+12013,XOM,2009-09-22,69.83000183105469
+12014,XOM,2009-09-23,69.0
+12015,XOM,2009-09-24,68.93000030517578
+12016,XOM,2009-09-25,68.69999694824219
+12017,XOM,2009-09-28,69.58999633789062
+12018,XOM,2009-09-29,69.06999969482422
+12019,XOM,2009-09-30,68.61000061035156
+12020,XOM,2009-10-01,67.2699966430664
+12021,XOM,2009-10-02,66.58000183105469
+12022,XOM,2009-10-05,67.58000183105469
+12023,XOM,2009-10-06,68.66000366210938
+12024,XOM,2009-10-07,68.66999816894531
+12025,XOM,2009-10-08,69.05000305175781
+12026,XOM,2009-10-09,69.2699966430664
+12027,XOM,2009-10-12,70.12999725341797
+12028,XOM,2009-10-13,70.26000213623047
+12029,XOM,2009-10-14,71.83999633789062
+12030,XOM,2009-10-15,72.94000244140625
+12031,XOM,2009-10-16,73.12000274658203
+12032,XOM,2009-10-19,73.62000274658203
+12033,XOM,2009-10-20,73.0199966430664
+12034,XOM,2009-10-21,73.30999755859375
+12035,XOM,2009-10-22,74.44000244140625
+12036,XOM,2009-10-23,73.56999969482422
+12037,XOM,2009-10-26,73.2300033569336
+12038,XOM,2009-10-27,74.91000366210938
+12039,XOM,2009-10-28,73.83999633789062
+12040,XOM,2009-10-29,73.95999908447266
+12041,XOM,2009-10-30,71.66999816894531
+12042,XOM,2009-11-02,72.1500015258789
+12043,XOM,2009-11-03,71.73999786376953
+12044,XOM,2009-11-04,71.30000305175781
+12045,XOM,2009-11-05,72.5
+12046,XOM,2009-11-06,72.58000183105469
+12047,XOM,2009-11-09,72.8499984741211
+12048,XOM,2009-11-10,72.61000061035156
+12049,XOM,2009-11-11,72.91000366210938
+12050,XOM,2009-11-12,71.9000015258789
+12051,XOM,2009-11-13,72.47000122070312
+12052,XOM,2009-11-16,74.43000030517578
+12053,XOM,2009-11-17,75.02999877929688
+12054,XOM,2009-11-18,75.2699966430664
+12055,XOM,2009-11-19,74.6500015258789
+12056,XOM,2009-11-20,74.37999725341797
+12057,XOM,2009-11-23,75.69999694824219
+12058,XOM,2009-11-24,75.97000122070312
+12059,XOM,2009-11-25,76.47000122070312
+12060,XOM,2009-11-27,74.87000274658203
+12061,XOM,2009-11-30,75.06999969482422
+12062,XOM,2009-12-01,76.04000091552734
+12063,XOM,2009-12-02,75.79000091552734
+12064,XOM,2009-12-03,74.98999786376953
+12065,XOM,2009-12-04,74.25
+12066,XOM,2009-12-07,73.7699966430664
+12067,XOM,2009-12-08,72.94999694824219
+12068,XOM,2009-12-09,72.79000091552734
+12069,XOM,2009-12-10,72.4000015258789
+12070,XOM,2009-12-11,72.83000183105469
+12071,XOM,2009-12-14,69.69000244140625
+12072,XOM,2009-12-15,69.16999816894531
+12073,XOM,2009-12-16,68.43000030517578
+12074,XOM,2009-12-17,68.22000122070312
+12075,XOM,2009-12-18,68.20999908447266
+12076,XOM,2009-12-21,68.51000213623047
+12077,XOM,2009-12-22,68.56999969482422
+12078,XOM,2009-12-23,68.26000213623047
+12079,XOM,2009-12-24,68.66000366210938
+12080,XOM,2009-12-28,69.08000183105469
+12081,XOM,2009-12-29,68.83999633789062
+12082,XOM,2009-12-30,68.7699966430664
+12083,XOM,2009-12-31,68.19000244140625
+12084,XOM,2010-01-04,69.1500015258789
+12085,XOM,2010-01-05,69.41999816894531
+12086,XOM,2010-01-06,70.0199966430664
+12087,XOM,2010-01-07,69.80000305175781
+12088,XOM,2010-01-08,69.5199966430664
+12089,XOM,2010-01-11,70.30000305175781
+12090,XOM,2010-01-12,69.94999694824219
+12091,XOM,2010-01-13,69.66999816894531
+12092,XOM,2010-01-14,69.68000030517578
+12093,XOM,2010-01-15,69.11000061035156
+12094,XOM,2010-01-19,69.2699966430664
+12095,XOM,2010-01-20,68.02999877929688
+12096,XOM,2010-01-21,66.69999694824219
+12097,XOM,2010-01-22,66.0999984741211
+12098,XOM,2010-01-25,65.8499984741211
+12099,XOM,2010-01-26,65.91999816894531
+12100,XOM,2010-01-27,65.54000091552734
+12101,XOM,2010-01-28,64.95999908447266
+12102,XOM,2010-01-29,64.43000030517578
+12103,XOM,2010-02-01,66.18000030517578
+12104,XOM,2010-02-02,66.95999908447266
+12105,XOM,2010-02-03,66.5999984741211
+12106,XOM,2010-02-04,64.72000122070312
+12107,XOM,2010-02-05,64.80000305175781
+12108,XOM,2010-02-08,64.3499984741211
+12109,XOM,2010-02-09,65.19999694824219
+12110,XOM,2010-02-10,64.8499984741211
+12111,XOM,2010-02-11,65.23999786376953
+12112,XOM,2010-02-12,64.80000305175781
+12113,XOM,2010-02-16,66.27999877929688
+12114,XOM,2010-02-17,65.76000213623047
+12115,XOM,2010-02-18,65.95999908447266
+12116,XOM,2010-02-19,65.87000274658203
+12117,XOM,2010-02-22,65.4000015258789
+12118,XOM,2010-02-23,64.94000244140625
+12119,XOM,2010-02-24,65.55000305175781
+12120,XOM,2010-02-25,65.13999938964844
+12121,XOM,2010-02-26,65.0
+12122,XOM,2010-03-01,65.4000015258789
+12123,XOM,2010-03-02,65.48999786376953
+12124,XOM,2010-03-03,65.43000030517578
+12125,XOM,2010-03-04,65.4000015258789
+12126,XOM,2010-03-05,66.47000122070312
+12127,XOM,2010-03-08,66.4800033569336
+12128,XOM,2010-03-09,66.77999877929688
+12129,XOM,2010-03-10,67.22000122070312
+12130,XOM,2010-03-11,67.22000122070312
+12131,XOM,2010-03-12,66.80000305175781
+12132,XOM,2010-03-15,66.30000305175781
+12133,XOM,2010-03-16,66.56999969482422
+12134,XOM,2010-03-17,67.36000061035156
+12135,XOM,2010-03-18,67.38999938964844
+12136,XOM,2010-03-19,67.04000091552734
+12137,XOM,2010-03-22,66.97000122070312
+12138,XOM,2010-03-23,66.94999694824219
+12139,XOM,2010-03-24,66.5
+12140,XOM,2010-03-25,66.30000305175781
+12141,XOM,2010-03-26,66.54000091552734
+12142,XOM,2010-03-29,67.30000305175781
+12143,XOM,2010-03-30,67.05000305175781
+12144,XOM,2010-03-31,66.9800033569336
+12145,XOM,2010-04-01,67.61000061035156
+12146,XOM,2010-04-05,68.19000244140625
+12147,XOM,2010-04-06,67.9000015258789
+12148,XOM,2010-04-07,67.33999633789062
+12149,XOM,2010-04-08,67.86000061035156
+12150,XOM,2010-04-09,68.76000213623047
+12151,XOM,2010-04-12,68.70999908447266
+12152,XOM,2010-04-13,68.66000366210938
+12153,XOM,2010-04-14,68.61000061035156
+12154,XOM,2010-04-15,68.26000213623047
+12155,XOM,2010-04-16,67.93000030517578
+12156,XOM,2010-04-19,68.2300033569336
+12157,XOM,2010-04-20,68.97000122070312
+12158,XOM,2010-04-21,68.91999816894531
+12159,XOM,2010-04-22,68.55999755859375
+12160,XOM,2010-04-23,69.23999786376953
+12161,XOM,2010-04-26,69.29000091552734
+12162,XOM,2010-04-27,68.2699966430664
+12163,XOM,2010-04-28,69.19000244140625
+12164,XOM,2010-04-29,68.66000366210938
+12165,XOM,2010-04-30,67.7699966430664
+12166,XOM,2010-05-03,67.83999633789062
+12167,XOM,2010-05-04,66.47000122070312
+12168,XOM,2010-05-05,66.16999816894531
+12169,XOM,2010-05-06,63.88999938964844
+12170,XOM,2010-05-07,63.70000076293945
+12171,XOM,2010-05-10,65.2300033569336
+12172,XOM,2010-05-11,64.45999908447266
+12173,XOM,2010-05-12,64.91000366210938
+12174,XOM,2010-05-13,64.73999786376953
+12175,XOM,2010-05-14,63.59999847412109
+12176,XOM,2010-05-17,63.27000045776367
+12177,XOM,2010-05-18,62.790000915527344
+12178,XOM,2010-05-19,62.45000076293945
+12179,XOM,2010-05-20,60.33000183105469
+12180,XOM,2010-05-21,60.880001068115234
+12181,XOM,2010-05-24,60.18999862670898
+12182,XOM,2010-05-25,59.709999084472656
+12183,XOM,2010-05-26,59.310001373291016
+12184,XOM,2010-05-27,61.459999084472656
+12185,XOM,2010-05-28,60.459999084472656
+12186,XOM,2010-06-01,59.25
+12187,XOM,2010-06-02,60.77000045776367
+12188,XOM,2010-06-03,61.560001373291016
+12189,XOM,2010-06-04,59.52999877929688
+12190,XOM,2010-06-07,59.29999923706055
+12191,XOM,2010-06-08,61.2400016784668
+12192,XOM,2010-06-09,60.02999877929688
+12193,XOM,2010-06-10,61.88999938964844
+12194,XOM,2010-06-11,61.86000061035156
+12195,XOM,2010-06-14,61.369998931884766
+12196,XOM,2010-06-15,62.5099983215332
+12197,XOM,2010-06-16,62.5099983215332
+12198,XOM,2010-06-17,62.59999847412109
+12199,XOM,2010-06-18,63.09999847412109
+12200,XOM,2010-06-21,63.130001068115234
+12201,XOM,2010-06-22,61.93999862670898
+12202,XOM,2010-06-23,61.09999847412109
+12203,XOM,2010-06-24,60.06999969482422
+12204,XOM,2010-06-25,59.09999847412109
+12205,XOM,2010-06-28,58.470001220703125
+12206,XOM,2010-06-29,57.290000915527344
+12207,XOM,2010-06-30,57.06999969482422
+12208,XOM,2010-07-01,56.61000061035156
+12209,XOM,2010-07-02,56.56999969482422
+12210,XOM,2010-07-06,57.459999084472656
+12211,XOM,2010-07-07,58.43000030517578
+12212,XOM,2010-07-08,58.810001373291016
+12213,XOM,2010-07-09,58.77999877929688
+12214,XOM,2010-07-12,58.93999862670898
+12215,XOM,2010-07-13,59.41999816894531
+12216,XOM,2010-07-14,59.2599983215332
+12217,XOM,2010-07-15,59.27000045776367
+12218,XOM,2010-07-16,57.959999084472656
+12219,XOM,2010-07-19,58.43000030517578
+12220,XOM,2010-07-20,58.95000076293945
+12221,XOM,2010-07-21,58.16999816894531
+12222,XOM,2010-07-22,59.380001068115234
+12223,XOM,2010-07-23,59.720001220703125
+12224,XOM,2010-07-26,60.38999938964844
+12225,XOM,2010-07-27,60.810001373291016
+12226,XOM,2010-07-28,60.90999984741211
+12227,XOM,2010-07-29,60.34000015258789
+12228,XOM,2010-07-30,59.68000030517578
+12229,XOM,2010-08-02,61.93999862670898
+12230,XOM,2010-08-03,62.720001220703125
+12231,XOM,2010-08-04,62.720001220703125
+12232,XOM,2010-08-05,62.709999084472656
+12233,XOM,2010-08-06,61.970001220703125
+12234,XOM,2010-08-09,62.45000076293945
+12235,XOM,2010-08-10,61.93000030517578
+12236,XOM,2010-08-11,60.38999938964844
+12237,XOM,2010-08-12,60.22999954223633
+12238,XOM,2010-08-13,59.90999984741211
+12239,XOM,2010-08-16,59.880001068115234
+12240,XOM,2010-08-17,60.81999969482422
+12241,XOM,2010-08-18,60.150001525878906
+12242,XOM,2010-08-19,59.290000915527344
+12243,XOM,2010-08-20,58.88999938964844
+12244,XOM,2010-08-23,59.5
+12245,XOM,2010-08-24,58.93999862670898
+12246,XOM,2010-08-25,58.90999984741211
+12247,XOM,2010-08-26,58.47999954223633
+12248,XOM,2010-08-27,59.79999923706055
+12249,XOM,2010-08-30,59.0
+12250,XOM,2010-08-31,59.11000061035156
+12251,XOM,2010-09-01,60.90999984741211
+12252,XOM,2010-09-02,61.060001373291016
+12253,XOM,2010-09-03,61.31999969482422
+12254,XOM,2010-09-07,60.54999923706055
+12255,XOM,2010-09-08,60.75
+12256,XOM,2010-09-09,61.04999923706055
+12257,XOM,2010-09-10,61.20000076293945
+12258,XOM,2010-09-13,61.0
+12259,XOM,2010-09-14,61.0099983215332
+12260,XOM,2010-09-15,61.0
+12261,XOM,2010-09-16,60.970001220703125
+12262,XOM,2010-09-17,60.77999877929688
+12263,XOM,2010-09-20,61.54999923706055
+12264,XOM,2010-09-21,61.540000915527344
+12265,XOM,2010-09-22,61.45000076293945
+12266,XOM,2010-09-23,61.150001525878906
+12267,XOM,2010-09-24,61.75
+12268,XOM,2010-09-27,61.709999084472656
+12269,XOM,2010-09-28,62.060001373291016
+12270,XOM,2010-09-29,61.59000015258789
+12271,XOM,2010-09-30,61.790000915527344
+12272,XOM,2010-10-01,62.540000915527344
+12273,XOM,2010-10-04,62.18999862670898
+12274,XOM,2010-10-05,63.2599983215332
+12275,XOM,2010-10-06,63.93999862670898
+12276,XOM,2010-10-07,63.84999847412109
+12277,XOM,2010-10-08,64.37999725341797
+12278,XOM,2010-10-11,64.55000305175781
+12279,XOM,2010-10-12,64.69999694824219
+12280,XOM,2010-10-13,65.04000091552734
+12281,XOM,2010-10-14,65.30000305175781
+12282,XOM,2010-10-15,65.19000244140625
+12283,XOM,2010-10-18,66.27999877929688
+12284,XOM,2010-10-19,65.12000274658203
+12285,XOM,2010-10-20,66.01000213623047
+12286,XOM,2010-10-21,66.31999969482422
+12287,XOM,2010-10-22,66.33999633789062
+12288,XOM,2010-10-25,66.19999694824219
+12289,XOM,2010-10-26,66.52999877929688
+12290,XOM,2010-10-27,65.66999816894531
+12291,XOM,2010-10-28,66.22000122070312
+12292,XOM,2010-10-29,66.48999786376953
+12293,XOM,2010-11-01,66.94999694824219
+12294,XOM,2010-11-02,67.83999633789062
+12295,XOM,2010-11-03,67.97000122070312
+12296,XOM,2010-11-04,69.37999725341797
+12297,XOM,2010-11-05,70.0
+12298,XOM,2010-11-08,70.31999969482422
+12299,XOM,2010-11-09,70.62999725341797
+12300,XOM,2010-11-10,71.12999725341797
+12301,XOM,2010-11-11,71.83000183105469
+12302,XOM,2010-11-12,70.98999786376953
+12303,XOM,2010-11-15,70.4800033569336
+12304,XOM,2010-11-16,68.94000244140625
+12305,XOM,2010-11-17,69.01000213623047
+12306,XOM,2010-11-18,70.30999755859375
+12307,XOM,2010-11-19,70.54000091552734
+12308,XOM,2010-11-22,70.19000244140625
+12309,XOM,2010-11-23,68.9800033569336
+12310,XOM,2010-11-24,69.87999725341797
+12311,XOM,2010-11-26,69.2300033569336
+12312,XOM,2010-11-29,69.44999694824219
+12313,XOM,2010-11-30,69.55999755859375
+12314,XOM,2010-12-01,71.33000183105469
+12315,XOM,2010-12-02,71.4800033569336
+12316,XOM,2010-12-03,71.19000244140625
+12317,XOM,2010-12-06,71.30999755859375
+12318,XOM,2010-12-07,71.45999908447266
+12319,XOM,2010-12-08,71.8499984741211
+12320,XOM,2010-12-09,72.0
+12321,XOM,2010-12-10,72.18000030517578
+12322,XOM,2010-12-13,72.36000061035156
+12323,XOM,2010-12-14,72.18000030517578
+12324,XOM,2010-12-15,71.8499984741211
+12325,XOM,2010-12-16,72.22000122070312
+12326,XOM,2010-12-17,72.16999816894531
+12327,XOM,2010-12-20,72.22000122070312
+12328,XOM,2010-12-21,72.72000122070312
+12329,XOM,2010-12-22,72.80000305175781
+12330,XOM,2010-12-23,73.19999694824219
+12331,XOM,2010-12-27,73.01000213623047
+12332,XOM,2010-12-28,73.41999816894531
+12333,XOM,2010-12-29,73.37000274658203
+12334,XOM,2010-12-30,73.36000061035156
+12335,XOM,2010-12-31,73.12000274658203
+12336,XOM,2011-01-03,74.55000305175781
+12337,XOM,2011-01-04,74.9000015258789
+12338,XOM,2011-01-05,74.69999694824219
+12339,XOM,2011-01-06,75.18000030517578
+12340,XOM,2011-01-07,75.58999633789062
+12341,XOM,2011-01-10,75.12999725341797
+12342,XOM,2011-01-11,75.69000244140625
+12343,XOM,2011-01-12,76.58000183105469
+12344,XOM,2011-01-13,76.70999908447266
+12345,XOM,2011-01-14,77.83999633789062
+12346,XOM,2011-01-18,78.70999908447266
+12347,XOM,2011-01-19,78.23999786376953
+12348,XOM,2011-01-20,77.75
+12349,XOM,2011-01-21,78.9800033569336
+12350,XOM,2011-01-24,78.58999633789062
+12351,XOM,2011-01-25,78.68000030517578
+12352,XOM,2011-01-26,79.66000366210938
+12353,XOM,2011-01-27,79.87999725341797
+12354,XOM,2011-01-28,78.98999786376953
+12355,XOM,2011-01-31,80.68000030517578
+12356,XOM,2011-02-01,83.91000366210938
+12357,XOM,2011-02-02,83.41000366210938
+12358,XOM,2011-02-03,83.44000244140625
+12359,XOM,2011-02-04,83.27999877929688
+12360,XOM,2011-02-07,83.93000030517578
+12361,XOM,2011-02-08,82.9800033569336
+12362,XOM,2011-02-09,82.55000305175781
+12363,XOM,2011-02-10,83.19999694824219
+12364,XOM,2011-02-11,82.81999969482422
+12365,XOM,2011-02-14,84.91000366210938
+12366,XOM,2011-02-15,82.97000122070312
+12367,XOM,2011-02-16,83.69000244140625
+12368,XOM,2011-02-17,83.87999725341797
+12369,XOM,2011-02-18,84.5
+12370,XOM,2011-02-22,85.44000244140625
+12371,XOM,2011-02-23,87.06999969482422
+12372,XOM,2011-02-24,85.97000122070312
+12373,XOM,2011-02-25,85.33999633789062
+12374,XOM,2011-02-28,85.52999877929688
+12375,XOM,2011-03-01,84.80000305175781
+12376,XOM,2011-03-02,85.08000183105469
+12377,XOM,2011-03-03,85.81999969482422
+12378,XOM,2011-03-04,85.08000183105469
+12379,XOM,2011-03-07,84.72000122070312
+12380,XOM,2011-03-08,84.5999984741211
+12381,XOM,2011-03-09,84.37999725341797
+12382,XOM,2011-03-10,81.37999725341797
+12383,XOM,2011-03-11,82.12000274658203
+12384,XOM,2011-03-14,82.37999725341797
+12385,XOM,2011-03-15,81.38999938964844
+12386,XOM,2011-03-16,79.30999755859375
+12387,XOM,2011-03-17,81.16000366210938
+12388,XOM,2011-03-18,80.8499984741211
+12389,XOM,2011-03-21,82.83999633789062
+12390,XOM,2011-03-22,82.55999755859375
+12391,XOM,2011-03-23,82.5999984741211
+12392,XOM,2011-03-24,82.7300033569336
+12393,XOM,2011-03-25,83.62000274658203
+12394,XOM,2011-03-28,83.47000122070312
+12395,XOM,2011-03-29,83.25
+12396,XOM,2011-03-30,84.48999786376953
+12397,XOM,2011-03-31,84.12999725341797
+12398,XOM,2011-04-01,84.68000030517578
+12399,XOM,2011-04-04,84.87000274658203
+12400,XOM,2011-04-05,85.41999816894531
+12401,XOM,2011-04-06,85.18000030517578
+12402,XOM,2011-04-07,85.76000213623047
+12403,XOM,2011-04-08,85.94999694824219
+12404,XOM,2011-04-11,85.16000366210938
+12405,XOM,2011-04-12,83.18000030517578
+12406,XOM,2011-04-13,83.16000366210938
+12407,XOM,2011-04-14,83.44000244140625
+12408,XOM,2011-04-15,84.29000091552734
+12409,XOM,2011-04-18,83.0999984741211
+12410,XOM,2011-04-19,83.80000305175781
+12411,XOM,2011-04-20,85.6500015258789
+12412,XOM,2011-04-21,86.36000061035156
+12413,XOM,2011-04-25,86.22000122070312
+12414,XOM,2011-04-26,87.41999816894531
+12415,XOM,2011-04-27,87.77999877929688
+12416,XOM,2011-04-28,87.33999633789062
+12417,XOM,2011-04-29,87.9800033569336
+12418,XOM,2011-05-02,86.97000122070312
+12419,XOM,2011-05-03,85.62000274658203
+12420,XOM,2011-05-04,84.80999755859375
+12421,XOM,2011-05-05,82.62000274658203
+12422,XOM,2011-05-06,82.69000244140625
+12423,XOM,2011-05-09,83.18000030517578
+12424,XOM,2011-05-10,83.33999633789062
+12425,XOM,2011-05-11,81.12000274658203
+12426,XOM,2011-05-12,81.05000305175781
+12427,XOM,2011-05-13,80.87000274658203
+12428,XOM,2011-05-16,80.23999786376953
+12429,XOM,2011-05-17,80.41000366210938
+12430,XOM,2011-05-18,81.73999786376953
+12431,XOM,2011-05-19,82.33000183105469
+12432,XOM,2011-05-20,81.56999969482422
+12433,XOM,2011-05-23,80.66999816894531
+12434,XOM,2011-05-24,81.29000091552734
+12435,XOM,2011-05-25,81.95999908447266
+12436,XOM,2011-05-26,82.38999938964844
+12437,XOM,2011-05-27,82.62999725341797
+12438,XOM,2011-05-31,83.47000122070312
+12439,XOM,2011-06-01,82.02999877929688
+12440,XOM,2011-06-02,81.33000183105469
+12441,XOM,2011-06-03,81.18000030517578
+12442,XOM,2011-06-06,80.29000091552734
+12443,XOM,2011-06-07,80.0
+12444,XOM,2011-06-08,80.76000213623047
+12445,XOM,2011-06-09,81.18000030517578
+12446,XOM,2011-06-10,79.77999877929688
+12447,XOM,2011-06-13,79.2300033569336
+12448,XOM,2011-06-14,80.37999725341797
+12449,XOM,2011-06-15,78.66000366210938
+12450,XOM,2011-06-16,79.22000122070312
+12451,XOM,2011-06-17,79.0199966430664
+12452,XOM,2011-06-20,79.70999908447266
+12453,XOM,2011-06-21,80.56999969482422
+12454,XOM,2011-06-22,79.81999969482422
+12455,XOM,2011-06-23,78.44000244140625
+12456,XOM,2011-06-24,76.77999877929688
+12457,XOM,2011-06-27,77.91999816894531
+12458,XOM,2011-06-28,79.62999725341797
+12459,XOM,2011-06-29,80.25
+12460,XOM,2011-06-30,81.37999725341797
+12461,XOM,2011-07-01,82.01000213623047
+12462,XOM,2011-07-05,81.5999984741211
+12463,XOM,2011-07-06,81.56999969482422
+12464,XOM,2011-07-07,82.36000061035156
+12465,XOM,2011-07-08,82.41999816894531
+12466,XOM,2011-07-11,81.9000015258789
+12467,XOM,2011-07-12,81.88999938964844
+12468,XOM,2011-07-13,82.4800033569336
+12469,XOM,2011-07-14,82.23999786376953
+12470,XOM,2011-07-15,83.0
+12471,XOM,2011-07-18,82.6500015258789
+12472,XOM,2011-07-19,83.62999725341797
+12473,XOM,2011-07-20,83.30000305175781
+12474,XOM,2011-07-21,85.0199966430664
+12475,XOM,2011-07-22,85.22000122070312
+12476,XOM,2011-07-25,84.56999969482422
+12477,XOM,2011-07-26,84.37000274658203
+12478,XOM,2011-07-27,83.30999755859375
+12479,XOM,2011-07-28,81.45999908447266
+12480,XOM,2011-07-29,79.79000091552734
+12481,XOM,2011-08-01,79.5999984741211
+12482,XOM,2011-08-02,77.83999633789062
+12483,XOM,2011-08-03,77.72000122070312
+12484,XOM,2011-08-04,73.83999633789062
+12485,XOM,2011-08-05,74.81999969482422
+12486,XOM,2011-08-08,70.19000244140625
+12487,XOM,2011-08-09,71.63999938964844
+12488,XOM,2011-08-10,68.02999877929688
+12489,XOM,2011-08-11,71.58000183105469
+12490,XOM,2011-08-12,72.0
+12491,XOM,2011-08-15,74.29000091552734
+12492,XOM,2011-08-16,73.5
+12493,XOM,2011-08-17,74.16000366210938
+12494,XOM,2011-08-18,70.94000244140625
+12495,XOM,2011-08-19,69.80000305175781
+12496,XOM,2011-08-22,70.18000030517578
+12497,XOM,2011-08-23,73.66000366210938
+12498,XOM,2011-08-24,73.54000091552734
+12499,XOM,2011-08-25,71.7699966430664
+12500,XOM,2011-08-26,72.63999938964844
+12501,XOM,2011-08-29,74.12000274658203
+12502,XOM,2011-08-30,73.91000366210938
+12503,XOM,2011-08-31,74.0199966430664
+12504,XOM,2011-09-01,73.48999786376953
+12505,XOM,2011-09-02,72.13999938964844
+12506,XOM,2011-09-06,71.1500015258789
+12507,XOM,2011-09-07,73.6500015258789
+12508,XOM,2011-09-08,72.81999969482422
+12509,XOM,2011-09-09,71.01000213623047
+12510,XOM,2011-09-12,71.83999633789062
+12511,XOM,2011-09-13,71.6500015258789
+12512,XOM,2011-09-14,72.63999938964844
+12513,XOM,2011-09-15,74.01000213623047
+12514,XOM,2011-09-16,74.55000305175781
+12515,XOM,2011-09-19,73.69999694824219
+12516,XOM,2011-09-20,74.01000213623047
+12517,XOM,2011-09-21,71.97000122070312
+12518,XOM,2011-09-22,69.23999786376953
+12519,XOM,2011-09-23,69.30999755859375
+12520,XOM,2011-09-26,71.72000122070312
+12521,XOM,2011-09-27,72.91000366210938
+12522,XOM,2011-09-28,72.06999969482422
+12523,XOM,2011-09-29,73.87999725341797
+12524,XOM,2011-09-30,72.62999725341797
+12525,XOM,2011-10-03,71.1500015258789
+12526,XOM,2011-10-04,72.83000183105469
+12527,XOM,2011-10-05,73.94999694824219
+12528,XOM,2011-10-06,73.88999938964844
+12529,XOM,2011-10-07,73.55999755859375
+12530,XOM,2011-10-10,76.27999877929688
+12531,XOM,2011-10-11,76.2699966430664
+12532,XOM,2011-10-12,77.16000366210938
+12533,XOM,2011-10-13,76.37000274658203
+12534,XOM,2011-10-14,78.11000061035156
+12535,XOM,2011-10-17,77.47000122070312
+12536,XOM,2011-10-18,78.88999938964844
+12537,XOM,2011-10-19,78.43000030517578
+12538,XOM,2011-10-20,78.70999908447266
+12539,XOM,2011-10-21,80.12999725341797
+12540,XOM,2011-10-24,80.16999816894531
+12541,XOM,2011-10-25,79.44000244140625
+12542,XOM,2011-10-26,81.06999969482422
+12543,XOM,2011-10-27,81.87999725341797
+12544,XOM,2011-10-28,81.4800033569336
+12545,XOM,2011-10-31,78.08999633789062
+12546,XOM,2011-11-01,75.94000244140625
+12547,XOM,2011-11-02,77.37000274658203
+12548,XOM,2011-11-03,78.86000061035156
+12549,XOM,2011-11-04,78.5199966430664
+12550,XOM,2011-11-07,79.3499984741211
+12551,XOM,2011-11-08,79.76000213623047
+12552,XOM,2011-11-09,77.38999938964844
+12553,XOM,2011-11-10,78.69999694824219
+12554,XOM,2011-11-11,79.72000122070312
+12555,XOM,2011-11-14,78.95999908447266
+12556,XOM,2011-11-15,79.08999633789062
+12557,XOM,2011-11-16,78.25
+12558,XOM,2011-11-17,77.86000061035156
+12559,XOM,2011-11-18,77.9000015258789
+12560,XOM,2011-11-21,76.91000366210938
+12561,XOM,2011-11-22,76.02999877929688
+12562,XOM,2011-11-23,74.58000183105469
+12563,XOM,2011-11-25,73.9000015258789
+12564,XOM,2011-11-28,75.83999633789062
+12565,XOM,2011-11-29,76.93000030517578
+12566,XOM,2011-11-30,80.44000244140625
+12567,XOM,2011-12-01,79.79000091552734
+12568,XOM,2011-12-02,79.79000091552734
+12569,XOM,2011-12-05,80.44999694824219
+12570,XOM,2011-12-06,80.81999969482422
+12571,XOM,2011-12-07,81.08000183105469
+12572,XOM,2011-12-08,79.87000274658203
+12573,XOM,2011-12-09,81.33999633789062
+12574,XOM,2011-12-12,80.05000305175781
+12575,XOM,2011-12-13,80.52999877929688
+12576,XOM,2011-12-14,79.44000244140625
+12577,XOM,2011-12-15,80.02999877929688
+12578,XOM,2011-12-16,80.16000366210938
+12579,XOM,2011-12-19,79.52999877929688
+12580,XOM,2011-12-20,82.0
+12581,XOM,2011-12-21,83.12000274658203
+12582,XOM,2011-12-22,84.29000091552734
+12583,XOM,2011-12-23,85.22000122070312
+12584,XOM,2011-12-27,85.27999877929688
+12585,XOM,2011-12-28,84.18000030517578
+12586,XOM,2011-12-29,85.2699966430664
+12587,XOM,2011-12-30,84.76000213623047
+12588,XOM,2012-01-03,86.0
+12589,XOM,2012-01-04,86.0199966430664
+12590,XOM,2012-01-05,85.76000213623047
+12591,XOM,2012-01-06,85.12000274658203
+12592,XOM,2012-01-09,85.5
+12593,XOM,2012-01-10,85.72000122070312
+12594,XOM,2012-01-11,85.08000183105469
+12595,XOM,2012-01-12,84.73999786376953
+12596,XOM,2012-01-13,84.87999725341797
+12597,XOM,2012-01-17,85.69000244140625
+12598,XOM,2012-01-18,86.44999694824219
+12599,XOM,2012-01-19,87.02999877929688
+12600,XOM,2012-01-20,87.48999786376953
+12601,XOM,2012-01-23,87.47000122070312
+12602,XOM,2012-01-24,87.18000030517578
+12603,XOM,2012-01-25,87.22000122070312
+12604,XOM,2012-01-26,86.7699966430664
+12605,XOM,2012-01-27,85.83000183105469
+12606,XOM,2012-01-30,85.48999786376953
+12607,XOM,2012-01-31,83.73999786376953
+12608,XOM,2012-02-01,83.97000122070312
+12609,XOM,2012-02-02,83.52999877929688
+12610,XOM,2012-02-03,84.91999816894531
+12611,XOM,2012-02-06,85.75
+12612,XOM,2012-02-07,86.33999633789062
+12613,XOM,2012-02-08,85.31999969482422
+12614,XOM,2012-02-09,84.87999725341797
+12615,XOM,2012-02-10,83.80000305175781
+12616,XOM,2012-02-13,84.41999816894531
+12617,XOM,2012-02-14,84.66999816894531
+12618,XOM,2012-02-15,84.12000274658203
+12619,XOM,2012-02-16,85.41000366210938
+12620,XOM,2012-02-17,85.62000274658203
+12621,XOM,2012-02-21,86.56999969482422
+12622,XOM,2012-02-22,86.91999816894531
+12623,XOM,2012-02-23,87.0199966430664
+12624,XOM,2012-02-24,87.33999633789062
+12625,XOM,2012-02-27,87.2300033569336
+12626,XOM,2012-02-28,87.13999938964844
+12627,XOM,2012-02-29,86.5
+12628,XOM,2012-03-01,86.83000183105469
+12629,XOM,2012-03-02,86.33000183105469
+12630,XOM,2012-03-05,87.01000213623047
+12631,XOM,2012-03-06,85.86000061035156
+12632,XOM,2012-03-07,85.83000183105469
+12633,XOM,2012-03-08,84.83000183105469
+12634,XOM,2012-03-09,84.30000305175781
+12635,XOM,2012-03-12,85.55000305175781
+12636,XOM,2012-03-13,86.86000061035156
+12637,XOM,2012-03-14,86.0199966430664
+12638,XOM,2012-03-15,86.08999633789062
+12639,XOM,2012-03-16,86.44000244140625
+12640,XOM,2012-03-19,86.98999786376953
+12641,XOM,2012-03-20,86.5999984741211
+12642,XOM,2012-03-21,86.01000213623047
+12643,XOM,2012-03-22,85.33000183105469
+12644,XOM,2012-03-23,85.55000305175781
+12645,XOM,2012-03-26,87.02999877929688
+12646,XOM,2012-03-27,86.62000274658203
+12647,XOM,2012-03-28,85.86000061035156
+12648,XOM,2012-03-29,86.08000183105469
+12649,XOM,2012-03-30,86.7300033569336
+12650,XOM,2012-04-02,87.06999969482422
+12651,XOM,2012-04-03,85.83000183105469
+12652,XOM,2012-04-04,84.9800033569336
+12653,XOM,2012-04-05,84.81999969482422
+12654,XOM,2012-04-09,83.87999725341797
+12655,XOM,2012-04-10,82.16999816894531
+12656,XOM,2012-04-11,82.69999694824219
+12657,XOM,2012-04-12,83.5999984741211
+12658,XOM,2012-04-13,82.94999694824219
+12659,XOM,2012-04-16,84.01000213623047
+12660,XOM,2012-04-17,85.44999694824219
+12661,XOM,2012-04-18,85.75
+12662,XOM,2012-04-19,85.27999877929688
+12663,XOM,2012-04-20,85.30000305175781
+12664,XOM,2012-04-23,85.69000244140625
+12665,XOM,2012-04-24,86.30999755859375
+12666,XOM,2012-04-25,86.8499984741211
+12667,XOM,2012-04-26,86.06999969482422
+12668,XOM,2012-04-27,86.08000183105469
+12669,XOM,2012-04-30,86.33999633789062
+12670,XOM,2012-05-01,87.04000091552734
+12671,XOM,2012-05-02,86.19999694824219
+12672,XOM,2012-05-03,85.6500015258789
+12673,XOM,2012-05-04,84.56999969482422
+12674,XOM,2012-05-07,84.4800033569336
+12675,XOM,2012-05-08,84.0199966430664
+12676,XOM,2012-05-09,83.30999755859375
+12677,XOM,2012-05-10,82.83999633789062
+12678,XOM,2012-05-11,83.0999984741211
+12679,XOM,2012-05-14,82.12000274658203
+12680,XOM,2012-05-15,81.79000091552734
+12681,XOM,2012-05-16,82.16999816894531
+12682,XOM,2012-05-17,81.91000366210938
+12683,XOM,2012-05-18,81.47000122070312
+12684,XOM,2012-05-21,82.04000091552734
+12685,XOM,2012-05-22,81.94999694824219
+12686,XOM,2012-05-23,82.04000091552734
+12687,XOM,2012-05-24,82.61000061035156
+12688,XOM,2012-05-25,82.08000183105469
+12689,XOM,2012-05-29,81.93000030517578
+12690,XOM,2012-05-30,79.79000091552734
+12691,XOM,2012-05-31,78.62999725341797
+12692,XOM,2012-06-01,77.91999816894531
+12693,XOM,2012-06-04,77.83000183105469
+12694,XOM,2012-06-05,77.5999984741211
+12695,XOM,2012-06-06,80.18000030517578
+12696,XOM,2012-06-07,80.69000244140625
+12697,XOM,2012-06-08,80.83999633789062
+12698,XOM,2012-06-11,80.2699966430664
+12699,XOM,2012-06-12,81.26000213623047
+12700,XOM,2012-06-13,80.62999725341797
+12701,XOM,2012-06-14,82.12999725341797
+12702,XOM,2012-06-15,83.22000122070312
+12703,XOM,2012-06-18,83.11000061035156
+12704,XOM,2012-06-19,84.4800033569336
+12705,XOM,2012-06-20,84.97000122070312
+12706,XOM,2012-06-21,82.11000061035156
+12707,XOM,2012-06-22,82.11000061035156
+12708,XOM,2012-06-25,81.23999786376953
+12709,XOM,2012-06-26,82.4000015258789
+12710,XOM,2012-06-27,83.19999694824219
+12711,XOM,2012-06-28,83.0999984741211
+12712,XOM,2012-06-29,85.56999969482422
+12713,XOM,2012-07-02,85.33999633789062
+12714,XOM,2012-07-03,86.27999877929688
+12715,XOM,2012-07-05,85.56999969482422
+12716,XOM,2012-07-06,84.80000305175781
+12717,XOM,2012-07-09,83.6500015258789
+12718,XOM,2012-07-10,83.11000061035156
+12719,XOM,2012-07-11,84.37999725341797
+12720,XOM,2012-07-12,84.12000274658203
+12721,XOM,2012-07-13,85.47000122070312
+12722,XOM,2012-07-16,85.05000305175781
+12723,XOM,2012-07-17,85.7300033569336
+12724,XOM,2012-07-18,86.20999908447266
+12725,XOM,2012-07-19,86.20999908447266
+12726,XOM,2012-07-20,85.94999694824219
+12727,XOM,2012-07-23,85.20999908447266
+12728,XOM,2012-07-24,84.58000183105469
+12729,XOM,2012-07-25,85.23999786376953
+12730,XOM,2012-07-26,86.5199966430664
+12731,XOM,2012-07-27,87.44999694824219
+12732,XOM,2012-07-30,87.55999755859375
+12733,XOM,2012-07-31,86.8499984741211
+12734,XOM,2012-08-01,86.91000366210938
+12735,XOM,2012-08-02,85.87999725341797
+12736,XOM,2012-08-03,87.55000305175781
+12737,XOM,2012-08-06,87.44999694824219
+12738,XOM,2012-08-07,87.91999816894531
+12739,XOM,2012-08-08,88.27999877929688
+12740,XOM,2012-08-09,88.19999694824219
+12741,XOM,2012-08-10,88.44000244140625
+12742,XOM,2012-08-13,88.13999938964844
+12743,XOM,2012-08-14,88.19999694824219
+12744,XOM,2012-08-15,88.0
+12745,XOM,2012-08-16,88.66999816894531
+12746,XOM,2012-08-17,88.4000015258789
+12747,XOM,2012-08-20,87.94999694824219
+12748,XOM,2012-08-21,87.45999908447266
+12749,XOM,2012-08-22,87.7300033569336
+12750,XOM,2012-08-23,87.30999755859375
+12751,XOM,2012-08-24,88.05000305175781
+12752,XOM,2012-08-27,87.73999786376953
+12753,XOM,2012-08-28,88.0999984741211
+12754,XOM,2012-08-29,87.9000015258789
+12755,XOM,2012-08-30,87.19999694824219
+12756,XOM,2012-08-31,87.30000305175781
+12757,XOM,2012-09-04,87.12000274658203
+12758,XOM,2012-09-05,87.33000183105469
+12759,XOM,2012-09-06,88.98999786376953
+12760,XOM,2012-09-07,89.91999816894531
+12761,XOM,2012-09-10,89.4800033569336
+12762,XOM,2012-09-11,89.62000274658203
+12763,XOM,2012-09-12,89.55000305175781
+12764,XOM,2012-09-13,91.2300033569336
+12765,XOM,2012-09-14,92.3000030517578
+12766,XOM,2012-09-17,91.91000366210938
+12767,XOM,2012-09-18,91.6500015258789
+12768,XOM,2012-09-19,90.56999969482422
+12769,XOM,2012-09-20,91.5199966430664
+12770,XOM,2012-09-21,91.91999816894533
+12771,XOM,2012-09-24,91.87999725341795
+12772,XOM,2012-09-25,91.73999786376952
+12773,XOM,2012-09-26,91.2300033569336
+12774,XOM,2012-09-27,91.8000030517578
+12775,XOM,2012-09-28,91.4499969482422
+12776,XOM,2012-10-01,91.8000030517578
+12777,XOM,2012-10-02,91.72000122070312
+12778,XOM,2012-10-03,91.6999969482422
+12779,XOM,2012-10-04,92.22000122070312
+12780,XOM,2012-10-05,92.5500030517578
+12781,XOM,2012-10-08,92.68000030517578
+12782,XOM,2012-10-09,92.12999725341795
+12783,XOM,2012-10-10,91.02999877929688
+12784,XOM,2012-10-11,91.16999816894533
+12785,XOM,2012-10-12,91.02999877929688
+12786,XOM,2012-10-15,91.51000213623048
+12787,XOM,2012-10-16,92.37999725341795
+12788,XOM,2012-10-17,93.38999938964844
+12789,XOM,2012-10-18,93.4800033569336
+12790,XOM,2012-10-19,92.1500015258789
+12791,XOM,2012-10-22,92.19000244140624
+12792,XOM,2012-10-23,90.18000030517578
+12793,XOM,2012-10-24,89.87999725341797
+12794,XOM,2012-10-25,90.43000030517578
+12795,XOM,2012-10-26,90.62000274658205
+12796,XOM,2012-10-31,91.16999816894533
+12797,XOM,2012-11-01,91.5999984741211
+12798,XOM,2012-11-02,90.2699966430664
+12799,XOM,2012-11-05,90.62999725341795
+12800,XOM,2012-11-06,91.61000061035156
+12801,XOM,2012-11-07,88.18000030517578
+12802,XOM,2012-11-08,87.06999969482422
+12803,XOM,2012-11-09,87.20999908447266
+12804,XOM,2012-11-12,87.31999969482422
+12805,XOM,2012-11-13,86.47000122070312
+12806,XOM,2012-11-14,86.06999969482422
+12807,XOM,2012-11-15,86.13999938964844
+12808,XOM,2012-11-16,86.44999694824219
+12809,XOM,2012-11-19,87.66999816894531
+12810,XOM,2012-11-20,87.5
+12811,XOM,2012-11-21,88.01000213623047
+12812,XOM,2012-11-23,89.08999633789062
+12813,XOM,2012-11-26,88.62000274658203
+12814,XOM,2012-11-27,87.3499984741211
+12815,XOM,2012-11-28,88.0999984741211
+12816,XOM,2012-11-29,88.12000274658203
+12817,XOM,2012-11-30,88.13999938964844
+12818,XOM,2012-12-03,87.61000061035156
+12819,XOM,2012-12-04,87.19000244140625
+12820,XOM,2012-12-05,87.7300033569336
+12821,XOM,2012-12-06,88.0
+12822,XOM,2012-12-07,88.5999984741211
+12823,XOM,2012-12-10,88.41000366210938
+12824,XOM,2012-12-11,88.98999786376953
+12825,XOM,2012-12-12,89.44999694824219
+12826,XOM,2012-12-13,88.58000183105469
+12827,XOM,2012-12-14,88.08000183105469
+12828,XOM,2012-12-17,88.87000274658203
+12829,XOM,2012-12-18,89.55999755859375
+12830,XOM,2012-12-19,88.44000244140625
+12831,XOM,2012-12-20,88.88999938964844
+12832,XOM,2012-12-21,87.2300033569336
+12833,XOM,2012-12-24,86.91999816894531
+12834,XOM,2012-12-26,87.06999969482422
+12835,XOM,2012-12-27,86.86000061035156
+12836,XOM,2012-12-28,85.0999984741211
+12837,XOM,2012-12-31,86.55000305175781
+12838,XOM,2013-01-02,88.70999908447266
+12839,XOM,2013-01-03,88.55000305175781
+12840,XOM,2013-01-04,88.95999908447266
+12841,XOM,2013-01-07,87.93000030517578
+12842,XOM,2013-01-08,88.4800033569336
+12843,XOM,2013-01-09,88.13999938964844
+12844,XOM,2013-01-10,89.0999984741211
+12845,XOM,2013-01-11,89.61000061035156
+12846,XOM,2013-01-14,89.58000183105469
+12847,XOM,2013-01-15,89.52999877929688
+12848,XOM,2013-01-16,89.47000122070312
+12849,XOM,2013-01-17,90.1999969482422
+12850,XOM,2013-01-18,90.8000030517578
+12851,XOM,2013-01-22,90.91999816894533
+12852,XOM,2013-01-23,90.6999969482422
+12853,XOM,2013-01-24,91.3499984741211
+12854,XOM,2013-01-25,91.7300033569336
+12855,XOM,2013-01-28,91.11000061035156
+12856,XOM,2013-01-29,91.76000213623048
+12857,XOM,2013-01-30,90.66999816894533
+12858,XOM,2013-01-31,89.97000122070312
+12859,XOM,2013-02-01,90.04000091552734
+12860,XOM,2013-02-04,89.1500015258789
+12861,XOM,2013-02-05,89.73999786376953
+12862,XOM,2013-02-06,89.79000091552734
+12863,XOM,2013-02-07,88.25
+12864,XOM,2013-02-08,88.61000061035156
+12865,XOM,2013-02-11,88.27999877929688
+12866,XOM,2013-02-12,88.45999908447266
+12867,XOM,2013-02-13,88.66999816894531
+12868,XOM,2013-02-14,88.5199966430664
+12869,XOM,2013-02-15,88.36000061035156
+12870,XOM,2013-02-19,89.31999969482422
+12871,XOM,2013-02-20,88.97000122070312
+12872,XOM,2013-02-21,88.58999633789062
+12873,XOM,2013-02-22,89.19999694824219
+12874,XOM,2013-02-25,87.69999694824219
+12875,XOM,2013-02-26,88.51000213623047
+12876,XOM,2013-02-27,89.52999877929688
+12877,XOM,2013-02-28,89.55000305175781
+12878,XOM,2013-03-01,89.43000030517578
+12879,XOM,2013-03-04,88.94999694824219
+12880,XOM,2013-03-05,89.61000061035156
+12881,XOM,2013-03-06,89.55999755859375
+12882,XOM,2013-03-07,88.70999908447266
+12883,XOM,2013-03-08,88.97000122070312
+12884,XOM,2013-03-11,89.16000366210938
+12885,XOM,2013-03-12,89.16000366210938
+12886,XOM,2013-03-13,89.26000213623047
+12887,XOM,2013-03-14,89.83000183105469
+12888,XOM,2013-03-15,89.37000274658203
+12889,XOM,2013-03-18,88.7699966430664
+12890,XOM,2013-03-19,88.58000183105469
+12891,XOM,2013-03-20,88.62999725341797
+12892,XOM,2013-03-21,88.16999816894531
+12893,XOM,2013-03-22,89.29000091552734
+12894,XOM,2013-03-25,89.0199966430664
+12895,XOM,2013-03-26,90.12999725341795
+12896,XOM,2013-03-27,90.58000183105467
+12897,XOM,2013-03-28,90.11000061035156
+12898,XOM,2013-04-01,90.7699966430664
+12899,XOM,2013-04-02,90.58000183105467
+12900,XOM,2013-04-03,89.93000030517578
+12901,XOM,2013-04-04,89.7699966430664
+12902,XOM,2013-04-05,89.01000213623047
+12903,XOM,2013-04-08,88.5999984741211
+12904,XOM,2013-04-09,88.7699966430664
+12905,XOM,2013-04-10,88.68000030517578
+12906,XOM,2013-04-11,89.22000122070312
+12907,XOM,2013-04-12,88.98999786376953
+12908,XOM,2013-04-15,86.48999786376953
+12909,XOM,2013-04-16,86.61000061035156
+12910,XOM,2013-04-17,86.08000183105469
+12911,XOM,2013-04-18,86.62000274658203
+12912,XOM,2013-04-19,87.44999694824219
+12913,XOM,2013-04-22,88.08999633789062
+12914,XOM,2013-04-23,89.30000305175781
+12915,XOM,2013-04-24,89.43000030517578
+12916,XOM,2013-04-25,88.06999969482422
+12917,XOM,2013-04-26,88.0
+12918,XOM,2013-04-29,88.20999908447266
+12919,XOM,2013-04-30,88.98999786376953
+12920,XOM,2013-05-01,87.51000213623047
+12921,XOM,2013-05-02,88.62999725341797
+12922,XOM,2013-05-03,90.0199966430664
+12923,XOM,2013-05-06,90.58000183105467
+12924,XOM,2013-05-07,91.1500015258789
+12925,XOM,2013-05-08,91.6999969482422
+12926,XOM,2013-05-09,91.02999877929688
+12927,XOM,2013-05-10,90.13999938964844
+12928,XOM,2013-05-13,90.0999984741211
+12929,XOM,2013-05-14,91.11000061035156
+12930,XOM,2013-05-15,91.23999786376952
+12931,XOM,2013-05-16,90.6999969482422
+12932,XOM,2013-05-17,91.76000213623048
+12933,XOM,2013-05-20,92.5199966430664
+12934,XOM,2013-05-21,92.8000030517578
+12935,XOM,2013-05-22,92.19000244140624
+12936,XOM,2013-05-23,91.79000091552734
+12937,XOM,2013-05-24,91.52999877929688
+12938,XOM,2013-05-28,92.37999725341795
+12939,XOM,2013-05-29,92.08000183105467
+12940,XOM,2013-05-30,92.08999633789062
+12941,XOM,2013-05-31,90.47000122070312
+12942,XOM,2013-06-03,91.45999908447266
+12943,XOM,2013-06-04,90.79000091552734
+12944,XOM,2013-06-05,89.6500015258789
+12945,XOM,2013-06-06,90.2300033569336
+12946,XOM,2013-06-07,91.4499969482422
+12947,XOM,2013-06-10,91.12000274658205
+12948,XOM,2013-06-11,90.45999908447266
+12949,XOM,2013-06-12,89.73999786376953
+12950,XOM,2013-06-13,91.33000183105467
+12951,XOM,2013-06-14,90.58000183105467
+12952,XOM,2013-06-17,91.51000213623048
+12953,XOM,2013-06-18,91.93000030517578
+12954,XOM,2013-06-19,91.0
+12955,XOM,2013-06-20,89.05000305175781
+12956,XOM,2013-06-21,89.4800033569336
+12957,XOM,2013-06-24,88.4800033569336
+12958,XOM,2013-06-25,89.11000061035156
+12959,XOM,2013-06-26,89.80000305175781
+12960,XOM,2013-06-27,90.04000091552734
+12961,XOM,2013-06-28,90.3499984741211
+12962,XOM,2013-07-01,90.3000030517578
+12963,XOM,2013-07-02,90.63999938964844
+12964,XOM,2013-07-03,90.69000244140624
+12965,XOM,2013-07-05,91.56999969482422
+12966,XOM,2013-07-08,92.25
+12967,XOM,2013-07-09,93.33999633789062
+12968,XOM,2013-07-10,92.81999969482422
+12969,XOM,2013-07-11,93.2699966430664
+12970,XOM,2013-07-12,93.4000015258789
+12971,XOM,2013-07-15,93.25
+12972,XOM,2013-07-16,93.3000030517578
+12973,XOM,2013-07-17,93.45999908447266
+12974,XOM,2013-07-18,94.37999725341795
+12975,XOM,2013-07-19,95.16999816894533
+12976,XOM,2013-07-22,94.83000183105467
+12977,XOM,2013-07-23,95.1999969482422
+12978,XOM,2013-07-24,94.98999786376952
+12979,XOM,2013-07-25,94.97000122070312
+12980,XOM,2013-07-26,94.79000091552734
+12981,XOM,2013-07-29,94.02999877929688
+12982,XOM,2013-07-30,93.80999755859376
+12983,XOM,2013-07-31,93.75
+12984,XOM,2013-08-01,92.7300033569336
+12985,XOM,2013-08-02,91.9499969482422
+12986,XOM,2013-08-05,91.58999633789062
+12987,XOM,2013-08-06,91.47000122070312
+12988,XOM,2013-08-07,91.33999633789062
+12989,XOM,2013-08-08,91.77999877929688
+12990,XOM,2013-08-09,90.72000122070312
+12991,XOM,2013-08-12,89.88999938964844
+12992,XOM,2013-08-13,89.4000015258789
+12993,XOM,2013-08-14,88.94999694824219
+12994,XOM,2013-08-15,88.16000366210938
+12995,XOM,2013-08-16,87.91000366210938
+12996,XOM,2013-08-19,86.91999816894531
+12997,XOM,2013-08-20,86.83000183105469
+12998,XOM,2013-08-21,86.41999816894531
+12999,XOM,2013-08-22,86.9800033569336
+13000,XOM,2013-08-23,87.5199966430664
+13001,XOM,2013-08-26,87.08999633789062
+13002,XOM,2013-08-27,86.81999969482422
+13003,XOM,2013-08-28,88.83999633789062
+13004,XOM,2013-08-29,87.2699966430664
+13005,XOM,2013-08-30,87.16000366210938
+13006,XOM,2013-09-03,87.1500015258789
+13007,XOM,2013-09-04,87.76000213623047
+13008,XOM,2013-09-05,87.3499984741211
+13009,XOM,2013-09-06,87.25
+13010,XOM,2013-09-09,88.04000091552734
+13011,XOM,2013-09-10,87.81999969482422
+13012,XOM,2013-09-11,88.83999633789062
+13013,XOM,2013-09-12,87.9800033569336
+13014,XOM,2013-09-13,88.4000015258789
+13015,XOM,2013-09-16,88.66999816894531
+13016,XOM,2013-09-17,88.94000244140625
+13017,XOM,2013-09-18,89.58000183105469
+13018,XOM,2013-09-19,89.27999877929688
+13019,XOM,2013-09-20,88.66000366210938
+13020,XOM,2013-09-23,87.75
+13021,XOM,2013-09-24,87.36000061035156
+13022,XOM,2013-09-25,87.13999938964844
+13023,XOM,2013-09-26,87.06999969482422
+13024,XOM,2013-09-27,86.9000015258789
+13025,XOM,2013-09-30,86.04000091552734
+13026,XOM,2013-10-01,86.0
+13027,XOM,2013-10-02,86.08000183105469
+13028,XOM,2013-10-03,85.5
+13029,XOM,2013-10-04,86.31999969482422
+13030,XOM,2013-10-07,85.9000015258789
+13031,XOM,2013-10-08,85.51000213623047
+13032,XOM,2013-10-09,85.16000366210938
+13033,XOM,2013-10-10,86.04000091552734
+13034,XOM,2013-10-11,86.94999694824219
+13035,XOM,2013-10-14,87.5999984741211
+13036,XOM,2013-10-15,86.79000091552734
+13037,XOM,2013-10-16,87.30999755859375
+13038,XOM,2013-10-17,87.4800033569336
+13039,XOM,2013-10-18,87.55000305175781
+13040,XOM,2013-10-21,87.2300033569336
+13041,XOM,2013-10-22,87.9800033569336
+13042,XOM,2013-10-23,87.61000061035156
+13043,XOM,2013-10-24,88.41999816894531
+13044,XOM,2013-10-25,87.97000122070312
+13045,XOM,2013-10-28,88.2300033569336
+13046,XOM,2013-10-29,88.93000030517578
+13047,XOM,2013-10-30,88.80999755859375
+13048,XOM,2013-10-31,89.62000274658203
+13049,XOM,2013-11-01,89.81999969482422
+13050,XOM,2013-11-04,92.0999984741211
+13051,XOM,2013-11-05,91.98999786376952
+13052,XOM,2013-11-06,93.22000122070312
+13053,XOM,2013-11-07,91.95999908447266
+13054,XOM,2013-11-08,92.7300033569336
+13055,XOM,2013-11-11,92.95999908447266
+13056,XOM,2013-11-12,92.66999816894533
+13057,XOM,2013-11-13,92.58999633789062
+13058,XOM,2013-11-14,93.22000122070312
+13059,XOM,2013-11-15,95.2699966430664
+13060,XOM,2013-11-18,95.4499969482422
+13061,XOM,2013-11-19,95.41999816894533
+13062,XOM,2013-11-20,94.68000030517578
+13063,XOM,2013-11-21,94.69000244140624
+13064,XOM,2013-11-22,95.01000213623048
+13065,XOM,2013-11-25,95.08999633789062
+13066,XOM,2013-11-26,94.2699966430664
+13067,XOM,2013-11-27,93.8000030517578
+13068,XOM,2013-11-29,93.4800033569336
+13069,XOM,2013-12-02,93.5199966430664
+13070,XOM,2013-12-03,94.38999938964844
+13071,XOM,2013-12-04,94.66999816894533
+13072,XOM,2013-12-05,94.12999725341795
+13073,XOM,2013-12-06,95.6500015258789
+13074,XOM,2013-12-09,95.83999633789062
+13075,XOM,2013-12-10,95.70999908447266
+13076,XOM,2013-12-11,94.26000213623048
+13077,XOM,2013-12-12,95.36000061035156
+13078,XOM,2013-12-13,95.30999755859376
+13079,XOM,2013-12-16,97.22000122070312
+13080,XOM,2013-12-17,96.75
+13081,XOM,2013-12-18,99.54000091552734
+13082,XOM,2013-12-19,99.43000030517578
+13083,XOM,2013-12-20,98.68000030517578
+13084,XOM,2013-12-23,98.51000213623048
+13085,XOM,2013-12-24,99.22000122070312
+13086,XOM,2013-12-26,100.9000015258789
+13087,XOM,2013-12-27,101.51000213623048
+13088,XOM,2013-12-30,100.30999755859376
+13089,XOM,2013-12-31,101.1999969482422
+13090,XOM,2014-01-02,99.75
+13091,XOM,2014-01-03,99.51000213623048
+13092,XOM,2014-01-06,99.66000366210938
+13093,XOM,2014-01-07,101.06999969482422
+13094,XOM,2014-01-08,100.73999786376952
+13095,XOM,2014-01-09,99.76000213623048
+13096,XOM,2014-01-10,100.5199966430664
+13097,XOM,2014-01-13,98.5500030517578
+13098,XOM,2014-01-14,99.12000274658205
+13099,XOM,2014-01-15,98.77999877929688
+13100,XOM,2014-01-16,98.94000244140624
+13101,XOM,2014-01-17,99.16000366210938
+13102,XOM,2014-01-21,98.5
+13103,XOM,2014-01-22,97.87999725341795
+13104,XOM,2014-01-23,96.97000122070312
+13105,XOM,2014-01-24,94.8499984741211
+13106,XOM,2014-01-27,94.91999816894533
+13107,XOM,2014-01-28,95.6500015258789
+13108,XOM,2014-01-29,95.11000061035156
+13109,XOM,2014-01-30,93.98999786376952
+13110,XOM,2014-01-31,92.16000366210938
+13111,XOM,2014-02-03,90.05000305175781
+13112,XOM,2014-02-04,90.0199966430664
+13113,XOM,2014-02-05,89.58000183105469
+13114,XOM,2014-02-06,89.80000305175781
+13115,XOM,2014-02-07,90.58000183105467
+13116,XOM,2014-02-10,89.5199966430664
+13117,XOM,2014-02-11,90.83999633789062
+13118,XOM,2014-02-12,91.08000183105467
+13119,XOM,2014-02-13,91.43000030517578
+13120,XOM,2014-02-14,94.11000061035156
+13121,XOM,2014-02-18,94.06999969482422
+13122,XOM,2014-02-19,93.9499969482422
+13123,XOM,2014-02-20,95.37000274658205
+13124,XOM,2014-02-21,95.02999877929688
+13125,XOM,2014-02-24,96.44000244140624
+13126,XOM,2014-02-25,96.30999755859376
+13127,XOM,2014-02-26,95.79000091552734
+13128,XOM,2014-02-27,95.83999633789062
+13129,XOM,2014-02-28,96.2699966430664
+13130,XOM,2014-03-03,95.5
+13131,XOM,2014-03-04,96.5199966430664
+13132,XOM,2014-03-05,93.8000030517578
+13133,XOM,2014-03-06,93.76000213623048
+13134,XOM,2014-03-07,94.98999786376952
+13135,XOM,2014-03-10,95.5
+13136,XOM,2014-03-11,94.01000213623048
+13137,XOM,2014-03-12,94.20999908447266
+13138,XOM,2014-03-13,93.63999938964844
+13139,XOM,2014-03-14,93.47000122070312
+13140,XOM,2014-03-17,94.31999969482422
+13141,XOM,2014-03-18,94.70999908447266
+13142,XOM,2014-03-19,93.7300033569336
+13143,XOM,2014-03-20,94.58000183105467
+13144,XOM,2014-03-21,94.30999755859376
+13145,XOM,2014-03-24,94.63999938964844
+13146,XOM,2014-03-25,94.91000366210938
+13147,XOM,2014-03-26,94.6999969482422
+13148,XOM,2014-03-27,96.23999786376952
+13149,XOM,2014-03-28,97.6999969482422
+13150,XOM,2014-03-31,97.68000030517578
+13151,XOM,2014-04-01,97.7300033569336
+13152,XOM,2014-04-02,97.9499969482422
+13153,XOM,2014-04-03,97.93000030517578
+13154,XOM,2014-04-04,97.36000061035156
+13155,XOM,2014-04-07,96.77999877929688
+13156,XOM,2014-04-08,97.4499969482422
+13157,XOM,2014-04-09,97.33000183105467
+13158,XOM,2014-04-10,96.77999877929688
+13159,XOM,2014-04-11,96.72000122070312
+13160,XOM,2014-04-14,97.86000061035156
+13161,XOM,2014-04-15,98.68000030517578
+13162,XOM,2014-04-16,99.94000244140624
+13163,XOM,2014-04-17,100.41999816894533
+13164,XOM,2014-04-21,100.93000030517578
+13165,XOM,2014-04-22,100.37000274658205
+13166,XOM,2014-04-23,100.5
+13167,XOM,2014-04-24,100.01000213623048
+13168,XOM,2014-04-25,100.41000366210938
+13169,XOM,2014-04-28,101.16999816894533
+13170,XOM,2014-04-29,101.4499969482422
+13171,XOM,2014-04-30,102.41000366210938
+13172,XOM,2014-05-01,101.41000366210938
+13173,XOM,2014-05-02,102.01000213623048
+13174,XOM,2014-05-05,102.91000366210938
+13175,XOM,2014-05-06,102.66999816894533
+13176,XOM,2014-05-07,103.11000061035156
+13177,XOM,2014-05-08,102.31999969482422
+13178,XOM,2014-05-09,101.9499969482422
+13179,XOM,2014-05-12,102.2300033569336
+13180,XOM,2014-05-13,102.36000061035156
+13181,XOM,2014-05-14,102.29000091552734
+13182,XOM,2014-05-15,100.77999877929688
+13183,XOM,2014-05-16,100.73999786376952
+13184,XOM,2014-05-19,100.87000274658205
+13185,XOM,2014-05-20,100.66999816894533
+13186,XOM,2014-05-21,102.02999877929688
+13187,XOM,2014-05-22,101.5
+13188,XOM,2014-05-23,101.31999969482422
+13189,XOM,2014-05-27,101.36000061035156
+13190,XOM,2014-05-28,101.05999755859376
+13191,XOM,2014-05-29,101.2699966430664
+13192,XOM,2014-05-30,100.52999877929688
+13193,XOM,2014-06-02,99.94000244140624
+13194,XOM,2014-06-03,100.38999938964844
+13195,XOM,2014-06-04,100.04000091552734
+13196,XOM,2014-06-05,100.5500030517578
+13197,XOM,2014-06-06,101.5999984741211
+13198,XOM,2014-06-09,101.5199966430664
+13199,XOM,2014-06-10,101.45999908447266
+13200,XOM,2014-06-11,101.9499969482422
+13201,XOM,2014-06-12,101.66000366210938
+13202,XOM,2014-06-13,102.6500015258789
+13203,XOM,2014-06-16,102.91999816894533
+13204,XOM,2014-06-17,102.41999816894533
+13205,XOM,2014-06-18,102.7300033569336
+13206,XOM,2014-06-19,102.62999725341795
+13207,XOM,2014-06-20,103.83000183105467
+13208,XOM,2014-06-23,104.37999725341795
+13209,XOM,2014-06-24,102.7300033569336
+13210,XOM,2014-06-25,102.13999938964844
+13211,XOM,2014-06-26,102.02999877929688
+13212,XOM,2014-06-27,101.20999908447266
+13213,XOM,2014-06-30,100.68000030517578
+13214,XOM,2014-07-01,101.36000061035156
+13215,XOM,2014-07-02,101.56999969482422
+13216,XOM,2014-07-03,102.58999633789062
+13217,XOM,2014-07-07,102.6500015258789
+13218,XOM,2014-07-08,102.83000183105467
+13219,XOM,2014-07-09,103.5500030517578
+13220,XOM,2014-07-10,102.56999969482422
+13221,XOM,2014-07-11,101.73999786376952
+13222,XOM,2014-07-14,102.68000030517578
+13223,XOM,2014-07-15,102.38999938964844
+13224,XOM,2014-07-16,103.7699966430664
+13225,XOM,2014-07-17,102.30999755859376
+13226,XOM,2014-07-18,102.7300033569336
+13227,XOM,2014-07-21,103.08000183105467
+13228,XOM,2014-07-22,103.54000091552734
+13229,XOM,2014-07-23,104.25
+13230,XOM,2014-07-24,104.27999877929688
+13231,XOM,2014-07-25,103.18000030517578
+13232,XOM,2014-07-28,104.37000274658205
+13233,XOM,2014-07-29,103.5500030517578
+13234,XOM,2014-07-30,103.25
+13235,XOM,2014-07-31,98.94000244140624
+13236,XOM,2014-08-01,98.8000030517578
+13237,XOM,2014-08-04,100.12999725341795
+13238,XOM,2014-08-05,98.1999969482422
+13239,XOM,2014-08-06,98.9800033569336
+13240,XOM,2014-08-07,98.2699966430664
+13241,XOM,2014-08-08,99.73999786376952
+13242,XOM,2014-08-11,98.7300033569336
+13243,XOM,2014-08-12,98.48999786376952
+13244,XOM,2014-08-13,99.08999633789062
+13245,XOM,2014-08-14,99.08999633789062
+13246,XOM,2014-08-15,99.02999877929688
+13247,XOM,2014-08-18,99.5199966430664
+13248,XOM,2014-08-19,99.48999786376952
+13249,XOM,2014-08-20,99.6999969482422
+13250,XOM,2014-08-21,99.27999877929688
+13251,XOM,2014-08-22,98.5
+13252,XOM,2014-08-25,98.75
+13253,XOM,2014-08-26,99.63999938964844
+13254,XOM,2014-08-27,99.52999877929688
+13255,XOM,2014-08-28,99.56999969482422
+13256,XOM,2014-08-29,99.45999908447266
+13257,XOM,2014-09-02,98.48999786376952
+13258,XOM,2014-09-03,99.11000061035156
+13259,XOM,2014-09-04,98.36000061035156
+13260,XOM,2014-09-05,99.26000213623048
+13261,XOM,2014-09-08,97.7699966430664
+13262,XOM,2014-09-09,97.38999938964844
+13263,XOM,2014-09-10,96.80999755859376
+13264,XOM,2014-09-11,97.02999877929688
+13265,XOM,2014-09-12,95.77999877929688
+13266,XOM,2014-09-15,96.29000091552734
+13267,XOM,2014-09-16,97.43000030517578
+13268,XOM,2014-09-17,97.08000183105467
+13269,XOM,2014-09-18,96.61000061035156
+13270,XOM,2014-09-19,97.12000274658205
+13271,XOM,2014-09-22,96.54000091552734
+13272,XOM,2014-09-23,96.02999877929688
+13273,XOM,2014-09-24,95.81999969482422
+13274,XOM,2014-09-25,94.25
+13275,XOM,2014-09-26,95.43000030517578
+13276,XOM,2014-09-29,94.43000030517578
+13277,XOM,2014-09-30,94.0500030517578
+13278,XOM,2014-10-01,92.86000061035156
+13279,XOM,2014-10-02,93.3000030517578
+13280,XOM,2014-10-03,93.91999816894533
+13281,XOM,2014-10-06,94.5199966430664
+13282,XOM,2014-10-07,93.37000274658205
+13283,XOM,2014-10-08,94.61000061035156
+13284,XOM,2014-10-09,91.81999969482422
+13285,XOM,2014-10-10,91.5999984741211
+13286,XOM,2014-10-13,90.83999633789062
+13287,XOM,2014-10-14,90.5500030517578
+13288,XOM,2014-10-15,90.22000122070312
+13289,XOM,2014-10-16,90.5999984741211
+13290,XOM,2014-10-17,91.20999908447266
+13291,XOM,2014-10-20,91.7699966430664
+13292,XOM,2014-10-21,93.6500015258789
+13293,XOM,2014-10-22,93.12999725341795
+13294,XOM,2014-10-23,94.11000061035156
+13295,XOM,2014-10-24,94.48999786376952
+13296,XOM,2014-10-27,93.70999908447266
+13297,XOM,2014-10-28,95.0999984741211
+13298,XOM,2014-10-29,94.58999633789062
+13299,XOM,2014-10-30,94.4499969482422
+13300,XOM,2014-10-31,96.70999908447266
+13301,XOM,2014-11-03,95.26000213623048
+13302,XOM,2014-11-04,94.5199966430664
+13303,XOM,2014-11-05,95.06999969482422
+13304,XOM,2014-11-06,96.26000213623048
+13305,XOM,2014-11-07,96.58999633789062
+13306,XOM,2014-11-10,96.27999877929688
+13307,XOM,2014-11-11,96.41000366210938
+13308,XOM,2014-11-12,95.37999725341795
+13309,XOM,2014-11-13,94.66000366210938
+13310,XOM,2014-11-14,95.08999633789062
+13311,XOM,2014-11-17,95.11000061035156
+13312,XOM,2014-11-18,94.87000274658205
+13313,XOM,2014-11-19,95.61000061035156
+13314,XOM,2014-11-20,95.81999969482422
+13315,XOM,2014-11-21,96.80999755859376
+13316,XOM,2014-11-24,95.72000122070312
+13317,XOM,2014-11-25,94.77999877929688
+13318,XOM,2014-11-26,94.4800033569336
+13319,XOM,2014-11-28,90.54000091552734
+13320,XOM,2014-12-01,92.3499984741211
+13321,XOM,2014-12-02,94.19000244140624
+13322,XOM,2014-12-03,94.9499969482422
+13323,XOM,2014-12-04,94.37000274658205
+13324,XOM,2014-12-05,93.81999969482422
+13325,XOM,2014-12-08,91.6999969482422
+13326,XOM,2014-12-09,91.37999725341795
+13327,XOM,2014-12-10,88.66999816894531
+13328,XOM,2014-12-11,89.19999694824219
+13329,XOM,2014-12-12,86.5999984741211
+13330,XOM,2014-12-15,86.9000015258789
+13331,XOM,2014-12-16,86.41000366210938
+13332,XOM,2014-12-17,89.0199966430664
+13333,XOM,2014-12-18,91.16000366210938
+13334,XOM,2014-12-19,93.63999938964844
+13335,XOM,2014-12-22,93.33000183105467
+13336,XOM,2014-12-23,94.58999633789062
+13337,XOM,2014-12-24,93.77999877929688
+13338,XOM,2014-12-26,93.20999908447266
+13339,XOM,2014-12-29,93.06999969482422
+13340,XOM,2014-12-30,93.0199966430664
+13341,XOM,2014-12-31,92.4499969482422
+13342,XOM,2015-01-02,92.83000183105467
+13343,XOM,2015-01-05,90.29000091552734
+13344,XOM,2015-01-06,89.80999755859375
+13345,XOM,2015-01-07,90.72000122070312
+13346,XOM,2015-01-08,92.2300033569336
+13347,XOM,2015-01-09,92.0999984741211
+13348,XOM,2015-01-12,90.33000183105467
+13349,XOM,2015-01-13,90.0
+13350,XOM,2015-01-14,89.73999786376953
+13351,XOM,2015-01-15,88.95999908447266
+13352,XOM,2015-01-16,91.12000274658205
+13353,XOM,2015-01-20,91.08999633789062
+13354,XOM,2015-01-21,91.87000274658205
+13355,XOM,2015-01-22,92.87000274658205
+13356,XOM,2015-01-23,90.88999938964844
+13357,XOM,2015-01-26,91.76000213623048
+13358,XOM,2015-01-27,90.9499969482422
+13359,XOM,2015-01-28,87.94999694824219
+13360,XOM,2015-01-29,87.58000183105469
+13361,XOM,2015-01-30,87.41999816894531
+13362,XOM,2015-02-02,89.58000183105469
+13363,XOM,2015-02-03,92.25
+13364,XOM,2015-02-04,91.45999908447266
+13365,XOM,2015-02-05,92.36000061035156
+13366,XOM,2015-02-06,91.5
+13367,XOM,2015-02-09,91.55999755859376
+13368,XOM,2015-02-10,91.01000213623048
+13369,XOM,2015-02-11,90.5999984741211
+13370,XOM,2015-02-12,92.37000274658205
+13371,XOM,2015-02-13,93.37000274658205
+13372,XOM,2015-02-17,93.0500030517578
+13373,XOM,2015-02-18,91.01000213623048
+13374,XOM,2015-02-19,89.44000244140625
+13375,XOM,2015-02-20,89.91999816894531
+13376,XOM,2015-02-23,89.01000213623047
+13377,XOM,2015-02-24,89.41999816894531
+13378,XOM,2015-02-25,89.5999984741211
+13379,XOM,2015-02-26,88.6500015258789
+13380,XOM,2015-02-27,88.54000091552734
+13381,XOM,2015-03-02,88.04000091552734
+13382,XOM,2015-03-03,87.62000274658203
+13383,XOM,2015-03-04,87.18000030517578
+13384,XOM,2015-03-05,86.73999786376953
+13385,XOM,2015-03-06,85.62999725341797
+13386,XOM,2015-03-09,85.16000366210938
+13387,XOM,2015-03-10,84.26000213623047
+13388,XOM,2015-03-11,84.0199966430664
+13389,XOM,2015-03-12,84.22000122070312
+13390,XOM,2015-03-13,83.87000274658203
+13391,XOM,2015-03-16,84.76000213623047
+13392,XOM,2015-03-17,84.08000183105469
+13393,XOM,2015-03-18,86.06999969482422
+13394,XOM,2015-03-19,84.41000366210938
+13395,XOM,2015-03-20,84.54000091552734
+13396,XOM,2015-03-23,85.43000030517578
+13397,XOM,2015-03-24,84.5199966430664
+13398,XOM,2015-03-25,84.86000061035156
+13399,XOM,2015-03-26,84.31999969482422
+13400,XOM,2015-03-27,83.58000183105469
+13401,XOM,2015-03-30,85.62999725341797
+13402,XOM,2015-03-31,85.0
+13403,XOM,2015-04-01,84.45999908447266
+13404,XOM,2015-04-02,84.30000305175781
+13405,XOM,2015-04-06,85.12999725341797
+13406,XOM,2015-04-07,85.75
+13407,XOM,2015-04-08,84.05999755859375
+13408,XOM,2015-04-09,84.6500015258789
+13409,XOM,2015-04-10,85.55999755859375
+13410,XOM,2015-04-13,85.33999633789062
+13411,XOM,2015-04-14,86.62999725341797
+13412,XOM,2015-04-15,88.08000183105469
+13413,XOM,2015-04-16,87.7300033569336
+13414,XOM,2015-04-17,86.93000030517578
+13415,XOM,2015-04-20,87.23999786376953
+13416,XOM,2015-04-21,86.87999725341797
+13417,XOM,2015-04-22,87.45999908447266
+13418,XOM,2015-04-23,87.54000091552734
+13419,XOM,2015-04-24,86.97000122070312
+13420,XOM,2015-04-27,87.01000213623047
+13421,XOM,2015-04-28,87.80000305175781
+13422,XOM,2015-04-29,87.87000274658203
+13423,XOM,2015-04-30,87.37000274658203
+13424,XOM,2015-05-01,88.8499984741211
+13425,XOM,2015-05-04,89.11000061035156
+13426,XOM,2015-05-05,88.61000061035156
+13427,XOM,2015-05-06,88.19000244140625
+13428,XOM,2015-05-07,87.5999984741211
+13429,XOM,2015-05-08,88.98999786376953
+13430,XOM,2015-05-11,86.77999877929688
+13431,XOM,2015-05-12,87.0199966430664
+13432,XOM,2015-05-13,86.55999755859375
+13433,XOM,2015-05-14,86.97000122070312
+13434,XOM,2015-05-15,87.3499984741211
+13435,XOM,2015-05-18,86.8499984741211
+13436,XOM,2015-05-19,86.98999786376953
+13437,XOM,2015-05-20,87.12999725341797
+13438,XOM,2015-05-21,87.20999908447266
+13439,XOM,2015-05-22,86.5199966430664
+13440,XOM,2015-05-26,85.3499984741211
+13441,XOM,2015-05-27,85.11000061035156
+13442,XOM,2015-05-28,85.11000061035156
+13443,XOM,2015-05-29,85.19999694824219
+13444,XOM,2015-06-01,85.12999725341797
+13445,XOM,2015-06-02,85.13999938964844
+13446,XOM,2015-06-03,84.94999694824219
+13447,XOM,2015-06-04,84.22000122070312
+13448,XOM,2015-06-05,84.27999877929688
+13449,XOM,2015-06-08,84.8499984741211
+13450,XOM,2015-06-09,84.58000183105469
+13451,XOM,2015-06-10,85.20999908447266
+13452,XOM,2015-06-11,85.08999633789062
+13453,XOM,2015-06-12,84.0199966430664
+13454,XOM,2015-06-15,83.72000122070312
+13455,XOM,2015-06-16,84.68000030517578
+13456,XOM,2015-06-17,84.7300033569336
+13457,XOM,2015-06-18,85.4800033569336
+13458,XOM,2015-06-19,85.20999908447266
+13459,XOM,2015-06-22,85.16999816894531
+13460,XOM,2015-06-23,85.06999969482422
+13461,XOM,2015-06-24,84.68000030517578
+13462,XOM,2015-06-25,83.93000030517578
+13463,XOM,2015-06-26,83.86000061035156
+13464,XOM,2015-06-29,82.81999969482422
+13465,XOM,2015-06-30,83.19999694824219
+13466,XOM,2015-07-01,82.37000274658203
+13467,XOM,2015-07-02,83.13999938964844
+13468,XOM,2015-07-06,82.52999877929688
+13469,XOM,2015-07-07,82.87000274658203
+13470,XOM,2015-07-08,81.97000122070312
+13471,XOM,2015-07-09,81.5999984741211
+13472,XOM,2015-07-10,82.22000122070312
+13473,XOM,2015-07-13,82.41999816894531
+13474,XOM,2015-07-14,83.11000061035156
+13475,XOM,2015-07-15,82.76000213623047
+13476,XOM,2015-07-16,82.91000366210938
+13477,XOM,2015-07-17,82.61000061035156
+13478,XOM,2015-07-20,81.76000213623047
+13479,XOM,2015-07-21,81.66000366210938
+13480,XOM,2015-07-22,81.79000091552734
+13481,XOM,2015-07-23,81.13999938964844
+13482,XOM,2015-07-24,79.94000244140625
+13483,XOM,2015-07-27,79.26000213623047
+13484,XOM,2015-07-28,82.4800033569336
+13485,XOM,2015-07-29,83.13999938964844
+13486,XOM,2015-07-30,83.01000213623047
+13487,XOM,2015-07-31,79.20999908447266
+13488,XOM,2015-08-03,78.05999755859375
+13489,XOM,2015-08-04,77.16999816894531
+13490,XOM,2015-08-05,77.16999816894531
+13491,XOM,2015-08-06,78.08999633789062
+13492,XOM,2015-08-07,76.83000183105469
+13493,XOM,2015-08-10,78.75
+13494,XOM,2015-08-11,77.48999786376953
+13495,XOM,2015-08-12,78.79000091552734
+13496,XOM,2015-08-13,78.6500015258789
+13497,XOM,2015-08-14,78.36000061035156
+13498,XOM,2015-08-17,78.7699966430664
+13499,XOM,2015-08-18,77.9000015258789
+13500,XOM,2015-08-19,76.2300033569336
+13501,XOM,2015-08-20,74.56999969482422
+13502,XOM,2015-08-21,72.12999725341797
+13503,XOM,2015-08-24,68.72000122070312
+13504,XOM,2015-08-25,68.70999908447266
+13505,XOM,2015-08-26,72.5
+13506,XOM,2015-08-27,74.8499984741211
+13507,XOM,2015-08-28,75.06999969482422
+13508,XOM,2015-08-31,75.23999786376953
+13509,XOM,2015-09-01,72.08000183105469
+13510,XOM,2015-09-02,73.2300033569336
+13511,XOM,2015-09-03,73.79000091552734
+13512,XOM,2015-09-04,72.45999908447266
+13513,XOM,2015-09-08,73.5
+13514,XOM,2015-09-09,72.0
+13515,XOM,2015-09-10,72.5199966430664
+13516,XOM,2015-09-11,72.69000244140625
+13517,XOM,2015-09-14,72.48999786376953
+13518,XOM,2015-09-15,72.86000061035156
+13519,XOM,2015-09-16,74.30000305175781
+13520,XOM,2015-09-17,74.45999908447266
+13521,XOM,2015-09-18,72.68000030517578
+13522,XOM,2015-09-21,73.38999938964844
+13523,XOM,2015-09-22,72.73999786376953
+13524,XOM,2015-09-23,72.30000305175781
+13525,XOM,2015-09-24,72.7300033569336
+13526,XOM,2015-09-25,73.2300033569336
+13527,XOM,2015-09-28,72.5999984741211
+13528,XOM,2015-09-29,72.97000122070312
+13529,XOM,2015-09-30,74.3499984741211
+13530,XOM,2015-10-01,74.05999755859375
+13531,XOM,2015-10-02,75.87999725341797
+13532,XOM,2015-10-05,76.80999755859375
+13533,XOM,2015-10-06,77.88999938964844
+13534,XOM,2015-10-07,79.19999694824219
+13535,XOM,2015-10-08,80.02999877929688
+13536,XOM,2015-10-09,79.26000213623047
+13537,XOM,2015-10-12,79.30000305175781
+13538,XOM,2015-10-13,79.16000366210938
+13539,XOM,2015-10-14,80.16000366210938
+13540,XOM,2015-10-15,81.4800033569336
+13541,XOM,2015-10-16,82.4800033569336
+13542,XOM,2015-10-19,80.98999786376953
+13543,XOM,2015-10-20,80.83000183105469
+13544,XOM,2015-10-21,80.20999908447266
+13545,XOM,2015-10-22,82.88999938964844
+13546,XOM,2015-10-23,82.9800033569336
+13547,XOM,2015-10-26,81.22000122070312
+13548,XOM,2015-10-27,81.08999633789062
+13549,XOM,2015-10-28,82.27999877929688
+13550,XOM,2015-10-29,82.2300033569336
+13551,XOM,2015-10-30,82.73999786376953
+13552,XOM,2015-11-02,85.27999877929688
+13553,XOM,2015-11-03,86.8499984741211
+13554,XOM,2015-11-04,85.9800033569336
+13555,XOM,2015-11-05,84.80999755859375
+13556,XOM,2015-11-06,84.47000122070312
+13557,XOM,2015-11-09,81.94999694824219
+13558,XOM,2015-11-10,82.3499984741211
+13559,XOM,2015-11-11,81.62000274658203
+13560,XOM,2015-11-12,79.41000366210938
+13561,XOM,2015-11-13,78.0999984741211
+13562,XOM,2015-11-16,80.9000015258789
+13563,XOM,2015-11-17,79.95999908447266
+13564,XOM,2015-11-18,80.73999786376953
+13565,XOM,2015-11-19,80.30000305175781
+13566,XOM,2015-11-20,79.79000091552734
+13567,XOM,2015-11-23,80.27999877929688
+13568,XOM,2015-11-24,81.87999725341797
+13569,XOM,2015-11-25,81.25
+13570,XOM,2015-11-27,81.2300033569336
+13571,XOM,2015-11-30,81.66000366210938
+13572,XOM,2015-12-01,81.88999938964844
+13573,XOM,2015-12-02,79.55000305175781
+13574,XOM,2015-12-03,78.41000366210938
+13575,XOM,2015-12-04,78.86000061035156
+13576,XOM,2015-12-07,76.80000305175781
+13577,XOM,2015-12-08,74.62999725341797
+13578,XOM,2015-12-09,75.62999725341797
+13579,XOM,2015-12-10,75.69000244140625
+13580,XOM,2015-12-11,74.33999633789062
+13581,XOM,2015-12-14,76.02999877929688
+13582,XOM,2015-12-15,79.43000030517578
+13583,XOM,2015-12-16,79.1500015258789
+13584,XOM,2015-12-17,77.95999908447266
+13585,XOM,2015-12-18,77.27999877929688
+13586,XOM,2015-12-21,77.26000213623047
+13587,XOM,2015-12-22,77.6500015258789
+13588,XOM,2015-12-23,80.19000244140625
+13589,XOM,2015-12-24,79.33000183105469
+13590,XOM,2015-12-28,78.73999786376953
+13591,XOM,2015-12-29,79.16000366210938
+13592,XOM,2015-12-30,78.11000061035156
+13593,XOM,2015-12-31,77.94999694824219
+13594,XOM,2016-01-04,77.45999908447266
+13595,XOM,2016-01-05,78.12000274658203
+13596,XOM,2016-01-06,77.47000122070312
+13597,XOM,2016-01-07,76.2300033569336
+13598,XOM,2016-01-08,74.69000244140625
+13599,XOM,2016-01-11,73.69000244140625
+13600,XOM,2016-01-12,75.19999694824219
+13601,XOM,2016-01-13,75.6500015258789
+13602,XOM,2016-01-14,79.12000274658203
+13603,XOM,2016-01-15,77.58000183105469
+13604,XOM,2016-01-19,76.4000015258789
+13605,XOM,2016-01-20,73.18000030517578
+13606,XOM,2016-01-21,74.0999984741211
+13607,XOM,2016-01-22,76.56999969482422
+13608,XOM,2016-01-25,73.9800033569336
+13609,XOM,2016-01-26,76.69999694824219
+13610,XOM,2016-01-27,75.29000091552734
+13611,XOM,2016-01-28,76.98999786376953
+13612,XOM,2016-01-29,77.8499984741211
+13613,XOM,2016-02-01,76.29000091552734
+13614,XOM,2016-02-02,74.58999633789062
+13615,XOM,2016-02-03,78.4800033569336
+13616,XOM,2016-02-04,79.83000183105469
+13617,XOM,2016-02-05,80.08000183105469
+13618,XOM,2016-02-08,81.16000366210938
+13619,XOM,2016-02-09,80.08000183105469
+13620,XOM,2016-02-10,79.3499984741211
+13621,XOM,2016-02-11,79.5999984741211
+13622,XOM,2016-02-12,81.02999877929688
+13623,XOM,2016-02-16,81.22000122070312
+13624,XOM,2016-02-17,82.0
+13625,XOM,2016-02-18,82.44999694824219
+13626,XOM,2016-02-19,82.5
+13627,XOM,2016-02-22,82.38999938964844
+13628,XOM,2016-02-23,81.2300033569336
+13629,XOM,2016-02-24,81.5199966430664
+13630,XOM,2016-02-25,82.01000213623047
+13631,XOM,2016-02-26,81.75
+13632,XOM,2016-02-29,80.1500015258789
+13633,XOM,2016-03-01,81.27999877929688
+13634,XOM,2016-03-02,82.69999694824219
+13635,XOM,2016-03-03,82.4000015258789
+13636,XOM,2016-03-04,82.29000091552734
+13637,XOM,2016-03-07,84.45999908447266
+13638,XOM,2016-03-08,82.62999725341797
+13639,XOM,2016-03-09,82.4000015258789
+13640,XOM,2016-03-10,82.18000030517578
+13641,XOM,2016-03-11,82.19000244140625
+13642,XOM,2016-03-14,82.41000366210938
+13643,XOM,2016-03-15,82.81999969482422
+13644,XOM,2016-03-16,82.87000274658203
+13645,XOM,2016-03-17,84.0999984741211
+13646,XOM,2016-03-18,84.19999694824219
+13647,XOM,2016-03-21,83.62000274658203
+13648,XOM,2016-03-22,84.12000274658203
+13649,XOM,2016-03-23,83.75
+13650,XOM,2016-03-24,83.9800033569336
+13651,XOM,2016-03-28,84.22000122070312
+13652,XOM,2016-03-29,84.52999877929688
+13653,XOM,2016-03-30,84.5199966430664
+13654,XOM,2016-03-31,83.58999633789062
+13655,XOM,2016-04-01,82.95999908447266
+13656,XOM,2016-04-04,83.16000366210938
+13657,XOM,2016-04-05,82.20999908447266
+13658,XOM,2016-04-06,83.30999755859375
+13659,XOM,2016-04-07,82.37000274658203
+13660,XOM,2016-04-08,83.20999908447266
+13661,XOM,2016-04-11,83.31999969482422
+13662,XOM,2016-04-12,84.3499984741211
+13663,XOM,2016-04-13,84.83000183105469
+13664,XOM,2016-04-14,85.43000030517578
+13665,XOM,2016-04-15,84.97000122070312
+13666,XOM,2016-04-18,85.77999877929688
+13667,XOM,2016-04-19,86.20999908447266
+13668,XOM,2016-04-20,86.80000305175781
+13669,XOM,2016-04-21,86.79000091552734
+13670,XOM,2016-04-22,87.52999877929688
+13671,XOM,2016-04-25,87.33000183105469
+13672,XOM,2016-04-26,87.62999725341797
+13673,XOM,2016-04-27,88.45999908447266
+13674,XOM,2016-04-28,88.02999877929688
+13675,XOM,2016-04-29,88.4000015258789
+13676,XOM,2016-05-02,89.12999725341797
+13677,XOM,2016-05-03,88.11000061035156
+13678,XOM,2016-05-04,87.94000244140625
+13679,XOM,2016-05-05,88.04000091552734
+13680,XOM,2016-05-06,88.51000213623047
+13681,XOM,2016-05-09,88.56999969482422
+13682,XOM,2016-05-10,89.98999786376953
+13683,XOM,2016-05-11,88.80999755859375
+13684,XOM,2016-05-12,89.66999816894531
+13685,XOM,2016-05-13,88.66000366210938
+13686,XOM,2016-05-16,89.56999969482422
+13687,XOM,2016-05-17,89.52999877929688
+13688,XOM,2016-05-18,89.3499984741211
+13689,XOM,2016-05-19,90.11000061035156
+13690,XOM,2016-05-20,89.73999786376953
+13691,XOM,2016-05-23,89.5999984741211
+13692,XOM,2016-05-24,89.66999816894531
+13693,XOM,2016-05-25,90.26000213623048
+13694,XOM,2016-05-26,89.80000305175781
+13695,XOM,2016-05-27,90.01000213623047
+13696,XOM,2016-05-31,89.0199966430664
+13697,XOM,2016-06-01,89.23999786376953
+13698,XOM,2016-06-02,88.52999877929688
+13699,XOM,2016-06-03,88.37000274658203
+13700,XOM,2016-06-06,89.33999633789062
+13701,XOM,2016-06-07,90.70999908447266
+13702,XOM,2016-06-08,90.79000091552734
+13703,XOM,2016-06-09,90.66999816894533
+13704,XOM,2016-06-10,89.9800033569336
+13705,XOM,2016-06-13,90.58999633789062
+13706,XOM,2016-06-14,90.43000030517578
+13707,XOM,2016-06-15,90.16000366210938
+13708,XOM,2016-06-16,91.22000122070312
+13709,XOM,2016-06-17,90.72000122070312
+13710,XOM,2016-06-20,91.12000274658205
+13711,XOM,2016-06-21,91.52999877929688
+13712,XOM,2016-06-22,91.16999816894533
+13713,XOM,2016-06-23,91.8000030517578
+13714,XOM,2016-06-24,89.38999938964844
+13715,XOM,2016-06-27,88.86000061035156
+13716,XOM,2016-06-28,90.91000366210938
+13717,XOM,2016-06-29,92.45999908447266
+13718,XOM,2016-06-30,93.73999786376952
+13719,XOM,2016-07-01,93.83999633789062
+13720,XOM,2016-07-05,93.0199966430664
+13721,XOM,2016-07-06,94.08999633789062
+13722,XOM,2016-07-07,92.95999908447266
+13723,XOM,2016-07-08,93.54000091552734
+13724,XOM,2016-07-11,93.88999938964844
+13725,XOM,2016-07-12,94.9499969482422
+13726,XOM,2016-07-13,94.87999725341795
+13727,XOM,2016-07-14,94.9499969482422
+13728,XOM,2016-07-15,95.12000274658205
+13729,XOM,2016-07-18,94.81999969482422
+13730,XOM,2016-07-19,94.47000122070312
+13731,XOM,2016-07-20,93.93000030517578
+13732,XOM,2016-07-21,93.8499984741211
+13733,XOM,2016-07-22,94.01000213623048
+13734,XOM,2016-07-25,92.1999969482422
+13735,XOM,2016-07-26,91.52999877929688
+13736,XOM,2016-07-27,90.91000366210938
+13737,XOM,2016-07-28,90.1999969482422
+13738,XOM,2016-07-29,88.94999694824219
+13739,XOM,2016-08-01,85.86000061035156
+13740,XOM,2016-08-02,87.04000091552734
+13741,XOM,2016-08-03,87.48999786376953
+13742,XOM,2016-08-04,87.4800033569336
+13743,XOM,2016-08-05,87.55999755859375
+13744,XOM,2016-08-08,88.58999633789062
+13745,XOM,2016-08-09,88.69999694824219
+13746,XOM,2016-08-10,86.41000366210938
+13747,XOM,2016-08-11,86.72000122070312
+13748,XOM,2016-08-12,87.8499984741211
+13749,XOM,2016-08-15,87.80999755859375
+13750,XOM,2016-08-16,87.91999816894531
+13751,XOM,2016-08-17,88.11000061035156
+13752,XOM,2016-08-18,88.91000366210938
+13753,XOM,2016-08-19,87.80000305175781
+13754,XOM,2016-08-22,87.98999786376953
+13755,XOM,2016-08-23,87.72000122070312
+13756,XOM,2016-08-24,88.0199966430664
+13757,XOM,2016-08-25,87.45999908447266
+13758,XOM,2016-08-26,87.2699966430664
+13759,XOM,2016-08-29,87.83999633789062
+13760,XOM,2016-08-30,87.5199966430664
+13761,XOM,2016-08-31,87.13999938964844
+13762,XOM,2016-09-01,86.83999633789062
+13763,XOM,2016-09-02,87.41999816894531
+13764,XOM,2016-09-06,88.56999969482422
+13765,XOM,2016-09-07,88.23999786376953
+13766,XOM,2016-09-08,89.05000305175781
+13767,XOM,2016-09-09,86.83999633789062
+13768,XOM,2016-09-12,87.29000091552734
+13769,XOM,2016-09-13,85.20999908447266
+13770,XOM,2016-09-14,84.5999984741211
+13771,XOM,2016-09-15,85.08000183105469
+13772,XOM,2016-09-16,84.02999877929688
+13773,XOM,2016-09-19,83.83000183105469
+13774,XOM,2016-09-20,82.54000091552734
+13775,XOM,2016-09-21,83.30000305175781
+13776,XOM,2016-09-22,83.54000091552734
+13777,XOM,2016-09-23,83.44999694824219
+13778,XOM,2016-09-26,83.05999755859375
+13779,XOM,2016-09-27,83.23999786376953
+13780,XOM,2016-09-28,86.9000015258789
+13781,XOM,2016-09-29,86.45999908447266
+13782,XOM,2016-09-30,87.27999877929688
+13783,XOM,2016-10-03,87.05000305175781
+13784,XOM,2016-10-04,86.25
+13785,XOM,2016-10-05,87.0
+13786,XOM,2016-10-06,87.04000091552734
+13787,XOM,2016-10-07,86.73999786376953
+13788,XOM,2016-10-10,88.44000244140625
+13789,XOM,2016-10-11,87.73999786376953
+13790,XOM,2016-10-12,87.12999725341797
+13791,XOM,2016-10-13,86.55999755859375
+13792,XOM,2016-10-14,86.54000091552734
+13793,XOM,2016-10-17,86.54000091552734
+13794,XOM,2016-10-18,86.7699966430664
+13795,XOM,2016-10-19,87.16999816894531
+13796,XOM,2016-10-20,87.20999908447266
+13797,XOM,2016-10-21,86.62000274658203
+13798,XOM,2016-10-24,86.91000366210938
+13799,XOM,2016-10-25,86.72000122070312
+13800,XOM,2016-10-26,87.08999633789062
+13801,XOM,2016-10-27,86.91999816894531
+13802,XOM,2016-10-28,84.77999877929688
+13803,XOM,2016-10-31,83.31999969482422
+13804,XOM,2016-11-01,83.6500015258789
+13805,XOM,2016-11-02,83.44999694824219
+13806,XOM,2016-11-03,83.66000366210938
+13807,XOM,2016-11-04,83.56999969482422
+13808,XOM,2016-11-07,85.44999694824219
+13809,XOM,2016-11-08,85.30999755859375
+13810,XOM,2016-11-09,86.25
+13811,XOM,2016-11-10,87.05000305175781
+13812,XOM,2016-11-11,85.66999816894531
+13813,XOM,2016-11-14,85.27999877929688
+13814,XOM,2016-11-15,86.81999969482422
+13815,XOM,2016-11-16,85.75
+13816,XOM,2016-11-17,85.2300033569336
+13817,XOM,2016-11-18,85.27999877929688
+13818,XOM,2016-11-21,86.48999786376953
+13819,XOM,2016-11-22,86.68000030517578
+13820,XOM,2016-11-23,86.91999816894531
+13821,XOM,2016-11-25,87.12000274658203
+13822,XOM,2016-11-28,86.47000122070312
+13823,XOM,2016-11-29,85.9000015258789
+13824,XOM,2016-11-30,87.30000305175781
+13825,XOM,2016-12-01,87.23999786376953
+13826,XOM,2016-12-02,87.04000091552734
+13827,XOM,2016-12-05,87.4800033569336
+13828,XOM,2016-12-06,87.55999755859375
+13829,XOM,2016-12-07,88.06999969482422
+13830,XOM,2016-12-08,88.31999969482422
+13831,XOM,2016-12-09,89.0
+13832,XOM,2016-12-12,90.9800033569336
+13833,XOM,2016-12-13,92.58000183105467
+13834,XOM,2016-12-14,90.58000183105467
+13835,XOM,2016-12-15,90.88999938964844
+13836,XOM,2016-12-16,91.18000030517578
+13837,XOM,2016-12-19,90.41999816894533
+13838,XOM,2016-12-20,90.43000030517578
+13839,XOM,2016-12-21,90.27999877929688
+13840,XOM,2016-12-22,90.87000274658205
+13841,XOM,2016-12-23,90.70999908447266
+13842,XOM,2016-12-27,90.75
+13843,XOM,2016-12-28,90.3000030517578
+13844,XOM,2016-12-29,90.3499984741211
+13845,XOM,2016-12-30,90.26000213623048
+13846,XOM,2017-01-03,90.88999938964844
+13847,XOM,2017-01-04,89.88999938964844
+13848,XOM,2017-01-05,88.55000305175781
+13849,XOM,2017-01-06,88.5
+13850,XOM,2017-01-09,87.04000091552734
+13851,XOM,2017-01-10,85.93000030517578
+13852,XOM,2017-01-11,86.80999755859375
+13853,XOM,2017-01-12,86.33999633789062
+13854,XOM,2017-01-13,86.3499984741211
+13855,XOM,2017-01-17,87.36000061035156
+13856,XOM,2017-01-18,86.27999877929688
+13857,XOM,2017-01-19,84.7300033569336
+13858,XOM,2017-01-20,85.88999938964844
+13859,XOM,2017-01-23,84.97000122070312
+13860,XOM,2017-01-24,85.08999633789062
+13861,XOM,2017-01-25,85.33999633789062
+13862,XOM,2017-01-26,85.5999984741211
+13863,XOM,2017-01-27,85.51000213623047
+13864,XOM,2017-01-30,84.86000061035156
+13865,XOM,2017-01-31,83.88999938964844
+13866,XOM,2017-02-01,82.94000244140625
+13867,XOM,2017-02-02,83.44999694824219
+13868,XOM,2017-02-03,83.54000091552734
+13869,XOM,2017-02-06,83.30999755859375
+13870,XOM,2017-02-07,82.7699966430664
+13871,XOM,2017-02-08,81.4800033569336
+13872,XOM,2017-02-09,81.83999633789062
+13873,XOM,2017-02-10,82.5199966430664
+13874,XOM,2017-02-13,83.0
+13875,XOM,2017-02-14,82.81999969482422
+13876,XOM,2017-02-15,83.16000366210938
+13877,XOM,2017-02-16,82.30000305175781
+13878,XOM,2017-02-17,81.76000213623047
+13879,XOM,2017-02-21,81.88999938964844
+13880,XOM,2017-02-22,80.93000030517578
+13881,XOM,2017-02-23,81.77999877929688
+13882,XOM,2017-02-24,81.08000183105469
+13883,XOM,2017-02-27,81.54000091552734
+13884,XOM,2017-02-28,81.31999969482422
+13885,XOM,2017-03-01,83.0199966430664
+13886,XOM,2017-03-02,83.30000305175781
+13887,XOM,2017-03-03,82.45999908447266
+13888,XOM,2017-03-06,82.83000183105469
+13889,XOM,2017-03-07,82.5199966430664
+13890,XOM,2017-03-08,81.02999877929688
+13891,XOM,2017-03-09,81.66999816894531
+13892,XOM,2017-03-10,81.61000061035156
+13893,XOM,2017-03-13,81.41999816894531
+13894,XOM,2017-03-14,80.98999786376953
+13895,XOM,2017-03-15,82.0
+13896,XOM,2017-03-16,82.06999969482422
+13897,XOM,2017-03-17,82.0
+13898,XOM,2017-03-20,82.0
+13899,XOM,2017-03-21,81.83000183105469
+13900,XOM,2017-03-22,81.76000213623047
+13901,XOM,2017-03-23,81.86000061035156
+13902,XOM,2017-03-24,81.2300033569336
+13903,XOM,2017-03-27,81.25
+13904,XOM,2017-03-28,81.83999633789062
+13905,XOM,2017-03-29,82.0199966430664
+13906,XOM,2017-03-30,83.69999694824219
+13907,XOM,2017-03-31,82.01000213623047
+13908,XOM,2017-04-03,82.06999969482422
+13909,XOM,2017-04-04,82.37000274658203
+13910,XOM,2017-04-05,82.52999877929688
+13911,XOM,2017-04-06,83.01000213623047
+13912,XOM,2017-04-07,82.76000213623047
+13913,XOM,2017-04-10,83.12999725341797
+13914,XOM,2017-04-11,82.83999633789062
+13915,XOM,2017-04-12,82.97000122070312
+13916,XOM,2017-04-13,81.69000244140625
+13917,XOM,2017-04-17,81.58000183105469
+13918,XOM,2017-04-18,81.05000305175781
+13919,XOM,2017-04-19,80.48999786376953
+13920,XOM,2017-04-20,81.01000213623047
+13921,XOM,2017-04-21,80.69000244140625
+13922,XOM,2017-04-24,81.11000061035156
+13923,XOM,2017-04-25,81.7300033569336
+13924,XOM,2017-04-26,81.4000015258789
+13925,XOM,2017-04-27,81.26000213623047
+13926,XOM,2017-04-28,81.6500015258789
+13927,XOM,2017-05-01,82.05999755859375
+13928,XOM,2017-05-02,82.05000305175781
+13929,XOM,2017-05-03,82.69999694824219
+13930,XOM,2017-05-04,81.63999938964844
+13931,XOM,2017-05-05,82.0199966430664
+13932,XOM,2017-05-08,82.88999938964844
+13933,XOM,2017-05-09,82.30999755859375
+13934,XOM,2017-05-10,81.91000366210938
+13935,XOM,2017-05-11,82.61000061035156
+13936,XOM,2017-05-12,82.55000305175781
+13937,XOM,2017-05-15,82.80000305175781
+13938,XOM,2017-05-16,82.55000305175781
+13939,XOM,2017-05-17,81.98999786376953
+13940,XOM,2017-05-18,81.75
+13941,XOM,2017-05-19,81.93000030517578
+13942,XOM,2017-05-22,82.29000091552734
+13943,XOM,2017-05-23,82.58000183105469
+13944,XOM,2017-05-24,82.29000091552734
+13945,XOM,2017-05-25,81.75
+13946,XOM,2017-05-26,81.55000305175781
+13947,XOM,2017-05-30,81.0999984741211
+13948,XOM,2017-05-31,80.5
+13949,XOM,2017-06-01,80.69999694824219
+13950,XOM,2017-06-02,79.5
+13951,XOM,2017-06-05,80.12000274658203
+13952,XOM,2017-06-06,81.20999908447266
+13953,XOM,2017-06-07,80.91000366210938
+13954,XOM,2017-06-08,80.62000274658203
+13955,XOM,2017-06-09,82.12999725341797
+13956,XOM,2017-06-12,82.93000030517578
+13957,XOM,2017-06-13,82.95999908447266
+13958,XOM,2017-06-14,82.06999969482422
+13959,XOM,2017-06-15,82.26000213623047
+13960,XOM,2017-06-16,83.48999786376953
+13961,XOM,2017-06-19,82.76000213623047
+13962,XOM,2017-06-20,82.30999755859375
+13963,XOM,2017-06-21,81.44000244140625
+13964,XOM,2017-06-22,81.08000183105469
+13965,XOM,2017-06-23,81.61000061035156
+13966,XOM,2017-06-26,81.23999786376953
+13967,XOM,2017-06-27,81.11000061035156
+13968,XOM,2017-06-28,81.52999877929688
+13969,XOM,2017-06-29,80.69999694824219
+13970,XOM,2017-06-30,80.7300033569336
+13971,XOM,2017-07-03,82.0999984741211
+13972,XOM,2017-07-05,80.8499984741211
+13973,XOM,2017-07-06,80.12000274658203
+13974,XOM,2017-07-07,80.22000122070312
+13975,XOM,2017-07-10,80.16000366210938
+13976,XOM,2017-07-11,80.5999984741211
+13977,XOM,2017-07-12,80.95999908447266
+13978,XOM,2017-07-13,80.97000122070312
+13979,XOM,2017-07-14,81.27999877929688
+13980,XOM,2017-07-17,80.86000061035156
+13981,XOM,2017-07-18,80.5999984741211
+13982,XOM,2017-07-19,80.8499984741211
+13983,XOM,2017-07-20,80.86000061035156
+13984,XOM,2017-07-21,80.12000274658203
+13985,XOM,2017-07-24,79.87000274658203
+13986,XOM,2017-07-25,80.2699966430664
+13987,XOM,2017-07-26,80.37000274658203
+13988,XOM,2017-07-27,80.83000183105469
+13989,XOM,2017-07-28,79.5999984741211
+13990,XOM,2017-07-31,80.04000091552734
+13991,XOM,2017-08-01,80.16999816894531
+13992,XOM,2017-08-02,80.5999984741211
+13993,XOM,2017-08-03,80.48999786376953
+13994,XOM,2017-08-04,80.20999908447266
+13995,XOM,2017-08-07,80.16000366210938
+13996,XOM,2017-08-08,79.95999908447266
+13997,XOM,2017-08-09,80.20999908447266
+13998,XOM,2017-08-10,78.97000122070312
+13999,XOM,2017-08-11,78.20999908447266
+14000,XOM,2017-08-14,78.2300033569336
+14001,XOM,2017-08-15,78.04000091552734
+14002,XOM,2017-08-16,77.47000122070312
+14003,XOM,2017-08-17,76.26000213623047
+14004,XOM,2017-08-18,76.63999938964844
+14005,XOM,2017-08-21,76.37999725341797
+14006,XOM,2017-08-22,76.73999786376953
+14007,XOM,2017-08-23,76.61000061035156
+14008,XOM,2017-08-24,76.33000183105469
+14009,XOM,2017-08-25,76.72000122070312
+14010,XOM,2017-08-28,76.47000122070312
+14011,XOM,2017-08-29,76.44999694824219
+14012,XOM,2017-08-30,76.0999984741211
+14013,XOM,2017-08-31,76.33000183105469
+14014,XOM,2017-09-01,76.56999969482422
+14015,XOM,2017-09-05,77.18000030517578
+14016,XOM,2017-09-06,78.77999877929688
+14017,XOM,2017-09-07,79.02999877929688
+14018,XOM,2017-09-08,78.81999969482422
+14019,XOM,2017-09-11,79.25
+14020,XOM,2017-09-12,79.5
+14021,XOM,2017-09-13,79.7699966430664
+14022,XOM,2017-09-14,80.08999633789062
+14023,XOM,2017-09-15,80.06999969482422
+14024,XOM,2017-09-18,80.08999633789062
+14025,XOM,2017-09-19,80.22000122070312
+14026,XOM,2017-09-20,80.55000305175781
+14027,XOM,2017-09-21,79.88999938964844
+14028,XOM,2017-09-22,79.91999816894531
+14029,XOM,2017-09-25,80.9800033569336
+14030,XOM,2017-09-26,80.88999938964844
+14031,XOM,2017-09-27,81.43000030517578
+14032,XOM,2017-09-28,82.19000244140625
+14033,XOM,2017-09-29,81.9800033569336
+14034,XOM,2017-10-02,81.62999725341797
+14035,XOM,2017-10-03,81.76000213623047
+14036,XOM,2017-10-04,81.79000091552734
+14037,XOM,2017-10-05,82.0199966430664
+14038,XOM,2017-10-06,81.70999908447266
+14039,XOM,2017-10-09,82.02999877929688
+14040,XOM,2017-10-10,82.26000213623047
+14041,XOM,2017-10-11,82.5999984741211
+14042,XOM,2017-10-12,82.43000030517578
+14043,XOM,2017-10-13,82.41000366210938
+14044,XOM,2017-10-16,82.80999755859375
+14045,XOM,2017-10-17,82.95999908447266
+14046,XOM,2017-10-18,82.76000213623047
+14047,XOM,2017-10-19,82.73999786376953
+14048,XOM,2017-10-20,83.11000061035156
+14049,XOM,2017-10-23,83.23999786376953
+14050,XOM,2017-10-24,83.47000122070312
+14051,XOM,2017-10-25,83.16999816894531
+14052,XOM,2017-10-26,83.47000122070312
+14053,XOM,2017-10-27,83.70999908447266
+14054,XOM,2017-10-30,83.54000091552734
+14055,XOM,2017-10-31,83.3499984741211
+14056,XOM,2017-11-01,83.87000274658203
+14057,XOM,2017-11-02,83.52999877929688
+14058,XOM,2017-11-03,83.18000030517578
+14059,XOM,2017-11-06,83.75
+14060,XOM,2017-11-07,83.58000183105469
+14061,XOM,2017-11-08,83.47000122070312
+14062,XOM,2017-11-09,83.97000122070312
+14063,XOM,2017-11-10,82.94000244140625
+14064,XOM,2017-11-13,82.88999938964844
+14065,XOM,2017-11-14,82.23999786376953
+14066,XOM,2017-11-15,81.20999908447266
+14067,XOM,2017-11-16,80.55999755859375
+14068,XOM,2017-11-17,80.23999786376953
+14069,XOM,2017-11-20,80.55000305175781
+14070,XOM,2017-11-21,80.87000274658203
+14071,XOM,2017-11-22,81.0999984741211
+14072,XOM,2017-11-24,81.41999816894531
+14073,XOM,2017-11-27,81.11000061035156
+14074,XOM,2017-11-28,81.66999816894531
+14075,XOM,2017-11-29,82.2699966430664
+14076,XOM,2017-11-30,83.29000091552734
+14077,XOM,2017-12-01,83.45999908447266
+14078,XOM,2017-12-04,83.56999969482422
+14079,XOM,2017-12-05,82.88999938964844
+14080,XOM,2017-12-06,82.27999877929688
+14081,XOM,2017-12-07,82.55000305175781
+14082,XOM,2017-12-08,82.66000366210938
+14083,XOM,2017-12-11,83.02999877929688
+14084,XOM,2017-12-12,82.76000213623047
+14085,XOM,2017-12-13,83.12000274658203
+14086,XOM,2017-12-14,82.9000015258789
+14087,XOM,2017-12-15,83.02999877929688
+14088,XOM,2017-12-18,82.94000244140625
+14089,XOM,2017-12-19,82.44000244140625
+14090,XOM,2017-12-20,82.87000274658203
+14091,XOM,2017-12-21,83.8499984741211
+14092,XOM,2017-12-22,83.97000122070312
+14093,XOM,2017-12-26,83.9800033569336
+14094,XOM,2017-12-27,83.9000015258789
+14095,XOM,2017-12-28,84.0199966430664
+14096,XOM,2017-12-29,83.63999938964844
+14097,XOM,2018-01-02,85.02999877929688
+14098,XOM,2018-01-03,86.69999694824219
+14099,XOM,2018-01-04,86.81999969482422
+14100,XOM,2018-01-05,86.75
+14101,XOM,2018-01-08,87.13999938964844
+14102,XOM,2018-01-09,86.7699966430664
+14103,XOM,2018-01-10,86.08000183105469
+14104,XOM,2018-01-11,86.93000030517578
+14105,XOM,2018-01-12,87.5199966430664
+14106,XOM,2018-01-16,86.97000122070312
+14107,XOM,2018-01-17,88.0
+14108,XOM,2018-01-18,87.43000030517578
+14109,XOM,2018-01-19,87.1500015258789
+14110,XOM,2018-01-22,88.25
+14111,XOM,2018-01-23,88.30000305175781
+14112,XOM,2018-01-24,88.52999877929688
+14113,XOM,2018-01-25,88.37000274658203
+14114,XOM,2018-01-26,89.0
+14115,XOM,2018-01-29,88.01000213623047
+14116,XOM,2018-01-30,86.77999877929688
+14117,XOM,2018-01-31,87.30000305175781
+14118,XOM,2018-02-01,89.06999969482422
+14119,XOM,2018-02-02,84.52999877929688
+14120,XOM,2018-02-05,79.72000122070312
+14121,XOM,2018-02-06,78.3499984741211
+14122,XOM,2018-02-07,76.94000244140625
+14123,XOM,2018-02-08,76.06999969482422
+14124,XOM,2018-02-09,75.77999877929688
+14125,XOM,2018-02-12,76.41999816894531
+14126,XOM,2018-02-13,76.30000305175781
+14127,XOM,2018-02-14,76.45999908447266
+14128,XOM,2018-02-15,76.20999908447266
+14129,XOM,2018-02-16,76.54000091552734
+14130,XOM,2018-02-20,75.75
+14131,XOM,2018-02-21,74.88999938964844
+14132,XOM,2018-02-22,75.86000061035156
+14133,XOM,2018-02-23,77.52999877929688
+14134,XOM,2018-02-26,78.83999633789062
+14135,XOM,2018-02-27,77.5
+14136,XOM,2018-02-28,75.73999786376953
+14137,XOM,2018-03-01,75.19999694824219
+14138,XOM,2018-03-02,75.55000305175781
+14139,XOM,2018-03-05,76.2699966430664
+14140,XOM,2018-03-06,76.18000030517578
+14141,XOM,2018-03-07,74.26000213623047
+14142,XOM,2018-03-08,74.12000274658203
+14143,XOM,2018-03-09,74.55999755859375
+14144,XOM,2018-03-12,75.23999786376953
+14145,XOM,2018-03-13,74.52999877929688
+14146,XOM,2018-03-14,73.5999984741211
+14147,XOM,2018-03-15,74.41999816894531
+14148,XOM,2018-03-16,75.12000274658203
+14149,XOM,2018-03-19,74.1500015258789
+14150,XOM,2018-03-20,73.98999786376953
+14151,XOM,2018-03-21,75.04000091552734
+14152,XOM,2018-03-22,73.5
+14153,XOM,2018-03-23,72.88999938964844
+14154,XOM,2018-03-26,74.0
+14155,XOM,2018-03-27,73.69999694824219
+14156,XOM,2018-03-28,72.80999755859375
+14157,XOM,2018-03-29,74.61000061035156
+14158,XOM,2018-04-02,73.22000122070312
+14159,XOM,2018-04-03,75.0199966430664
+14160,XOM,2018-04-04,74.87000274658203
+14161,XOM,2018-04-05,76.0199966430664
+14162,XOM,2018-04-06,74.87000274658203
+14163,XOM,2018-04-09,74.87000274658203
+14164,XOM,2018-04-10,77.06999969482422
+14165,XOM,2018-04-11,77.43000030517578
+14166,XOM,2018-04-12,77.22000122070312
+14167,XOM,2018-04-13,77.83999633789062
+14168,XOM,2018-04-16,78.54000091552734
+14169,XOM,2018-04-17,78.33000183105469
+14170,XOM,2018-04-18,79.22000122070312
+14171,XOM,2018-04-19,79.41999816894531
+14172,XOM,2018-04-20,79.0
+14173,XOM,2018-04-23,79.56999969482422
+14174,XOM,2018-04-24,78.3499984741211
+14175,XOM,2018-04-25,79.5
+14176,XOM,2018-04-26,80.86000061035156
+14177,XOM,2018-04-27,77.79000091552734
+14178,XOM,2018-04-30,77.75
+14179,XOM,2018-05-01,76.94999694824219
+14180,XOM,2018-05-02,76.80000305175781
+14181,XOM,2018-05-03,76.54000091552734
+14182,XOM,2018-05-04,76.9000015258789
+14183,XOM,2018-05-07,77.73999786376953
+14184,XOM,2018-05-08,78.08999633789062
+14185,XOM,2018-05-09,79.93000030517578
+14186,XOM,2018-05-10,81.72000122070312
+14187,XOM,2018-05-11,81.27999877929688
+14188,XOM,2018-05-14,81.83000183105469
+14189,XOM,2018-05-15,81.79000091552734
+14190,XOM,2018-05-16,82.0199966430664
+14191,XOM,2018-05-17,81.87999725341797
+14192,XOM,2018-05-18,81.30000305175781
+14193,XOM,2018-05-21,82.27999877929688
+14194,XOM,2018-05-22,81.63999938964844
+14195,XOM,2018-05-23,82.1500015258789
+14196,XOM,2018-05-24,80.2699966430664
+14197,XOM,2018-05-25,78.70999908447266
+14198,XOM,2018-05-29,78.41999816894531
+14199,XOM,2018-05-30,81.5
+14200,XOM,2018-05-31,81.23999786376953
+14201,XOM,2018-06-01,81.83000183105469
+14202,XOM,2018-06-04,80.97000122070312
+14203,XOM,2018-06-05,80.68000030517578
+14204,XOM,2018-06-06,82.05999755859375
+14205,XOM,2018-06-07,82.87999725341797
+14206,XOM,2018-06-08,83.5999984741211
+14207,XOM,2018-06-11,83.0999984741211
+14208,XOM,2018-06-12,82.41999816894531
+14209,XOM,2018-06-13,81.51000213623047
+14210,XOM,2018-06-14,81.88999938964844
+14211,XOM,2018-06-15,80.66000366210938
+14212,XOM,2018-06-18,80.81999969482422
+14213,XOM,2018-06-19,80.69999694824219
+14214,XOM,2018-06-20,80.44999694824219
+14215,XOM,2018-06-21,79.69000244140625
+14216,XOM,2018-06-22,81.37999725341797
+14217,XOM,2018-06-25,79.73999786376953
+14218,XOM,2018-06-26,80.63999938964844
+14219,XOM,2018-06-27,81.70999908447266
+14220,XOM,2018-06-28,81.97000122070312
+14221,XOM,2018-06-29,82.7300033569336
+14222,XOM,2018-07-02,81.76000213623047
+14223,XOM,2018-07-03,82.23999786376953
+14224,XOM,2018-07-05,82.30999755859375
+14225,XOM,2018-07-06,82.33000183105469
+14226,XOM,2018-07-09,82.9000015258789
+14227,XOM,2018-07-10,83.66000366210938
+14228,XOM,2018-07-11,82.58999633789062
+14229,XOM,2018-07-12,82.69000244140625
+14230,XOM,2018-07-13,83.30999755859375
+14231,XOM,2018-07-16,82.48999786376953
+14232,XOM,2018-07-17,82.30999755859375
+14233,XOM,2018-07-18,82.22000122070312
+14234,XOM,2018-07-19,82.01000213623047
+14235,XOM,2018-07-20,81.4000015258789
+14236,XOM,2018-07-23,81.4000015258789
+14237,XOM,2018-07-24,83.01000213623047
+14238,XOM,2018-07-25,83.58999633789062
+14239,XOM,2018-07-26,84.23999786376953
+14240,XOM,2018-07-27,81.91999816894531
+14241,XOM,2018-07-30,81.73999786376953
+14242,XOM,2018-07-31,81.51000213623047
+14243,XOM,2018-08-01,80.38999938964844
+14244,XOM,2018-08-02,79.91000366210938
+14245,XOM,2018-08-03,80.19999694824219
+14246,XOM,2018-08-06,80.18000030517578
+14247,XOM,2018-08-07,81.2699966430664
+14248,XOM,2018-08-08,80.7300033569336
+14249,XOM,2018-08-09,80.31999969482422
+14250,XOM,2018-08-10,79.41999816894531
+14251,XOM,2018-08-13,78.55999755859375
+14252,XOM,2018-08-14,78.30999755859375
+14253,XOM,2018-08-15,76.94000244140625
+14254,XOM,2018-08-16,78.0
+14255,XOM,2018-08-17,78.26000213623047
+14256,XOM,2018-08-20,78.80999755859375
+14257,XOM,2018-08-21,78.83000183105469
+14258,XOM,2018-08-22,79.95999908447266
+14259,XOM,2018-08-23,79.08000183105469
+14260,XOM,2018-08-24,79.62000274658203
+14261,XOM,2018-08-27,80.4000015258789
+14262,XOM,2018-08-28,80.27999877929688
+14263,XOM,2018-08-29,80.86000061035156
+14264,XOM,2018-08-30,80.51000213623047
+14265,XOM,2018-08-31,80.16999816894531
+14266,XOM,2018-09-04,80.29000091552734
+14267,XOM,2018-09-05,81.36000061035156
+14268,XOM,2018-09-06,80.45999908447266
+14269,XOM,2018-09-07,81.83000183105469
+14270,XOM,2018-09-10,81.70999908447266
+14271,XOM,2018-09-11,82.86000061035156
+14272,XOM,2018-09-12,83.12999725341797
+14273,XOM,2018-09-13,82.31999969482422
+14274,XOM,2018-09-14,82.91999816894531
+14275,XOM,2018-09-17,83.41000366210938
+14276,XOM,2018-09-18,83.62999725341797
+14277,XOM,2018-09-19,84.62999725341797
+14278,XOM,2018-09-20,84.81999969482422
+14279,XOM,2018-09-21,85.16999816894531
+14280,XOM,2018-09-24,86.5999984741211
+14281,XOM,2018-09-25,86.5
+14282,XOM,2018-09-26,85.77999877929688
+14283,XOM,2018-09-27,85.7699966430664
+14284,XOM,2018-09-28,85.0199966430664
+14285,XOM,2018-10-01,85.80999755859375
+14286,XOM,2018-10-02,86.45999908447266
+14287,XOM,2018-10-03,86.1500015258789
+14288,XOM,2018-10-04,85.58000183105469
+14289,XOM,2018-10-05,85.33999633789062
+14290,XOM,2018-10-08,86.12999725341797
+14291,XOM,2018-10-09,86.51000213623047
+14292,XOM,2018-10-10,84.5199966430664
+14293,XOM,2018-10-11,81.5999984741211
+14294,XOM,2018-10-12,81.37999725341797
+14295,XOM,2018-10-15,80.81999969482422
+14296,XOM,2018-10-16,81.19999694824219
+14297,XOM,2018-10-17,81.5
+14298,XOM,2018-10-18,81.8499984741211
+14299,XOM,2018-10-19,81.97000122070312
+14300,XOM,2018-10-22,81.1500015258789
+14301,XOM,2018-10-23,79.83999633789062
+14302,XOM,2018-10-24,77.62000274658203
+14303,XOM,2018-10-25,78.30999755859375
+14304,XOM,2018-10-26,77.52999877929688
+14305,XOM,2018-10-29,77.05000305175781
+14306,XOM,2018-10-30,78.77999877929688
+14307,XOM,2018-10-31,79.68000030517578
+14308,XOM,2018-11-01,80.66999816894531
+14309,XOM,2018-11-02,81.94999694824219
+14310,XOM,2018-11-05,81.63999938964844
+14311,XOM,2018-11-06,81.98999786376953
+14312,XOM,2018-11-07,83.02999877929688
+14313,XOM,2018-11-08,81.70999908447266
+14314,XOM,2018-11-09,80.87000274658203
+14315,XOM,2018-11-12,79.83000183105469
+14316,XOM,2018-11-13,78.0
+14317,XOM,2018-11-14,77.38999938964844
+14318,XOM,2018-11-15,78.19000244140625
+14319,XOM,2018-11-16,78.95999908447266
+14320,XOM,2018-11-19,79.22000122070312
+14321,XOM,2018-11-20,76.97000122070312
+14322,XOM,2018-11-21,77.55999755859375
+14323,XOM,2018-11-23,75.48999786376953
+14324,XOM,2018-11-26,76.9800033569336
+14325,XOM,2018-11-27,77.05000305175781
+14326,XOM,2018-11-28,78.44999694824219
+14327,XOM,2018-11-29,79.05999755859375
+14328,XOM,2018-11-30,79.5
+14329,XOM,2018-12-03,81.22000122070312
+14330,XOM,2018-12-04,79.43000030517578
+14331,XOM,2018-12-06,78.38999938964844
+14332,XOM,2018-12-07,77.63999938964844
+14333,XOM,2018-12-10,76.54000091552734
+14334,XOM,2018-12-11,76.68000030517578
+14335,XOM,2018-12-12,76.0199966430664
+14336,XOM,2018-12-13,76.9800033569336
+14337,XOM,2018-12-14,75.58000183105469
+14338,XOM,2018-12-17,74.04000091552734
+14339,XOM,2018-12-18,72.0
+14340,XOM,2018-12-19,70.77999877929688
+14341,XOM,2018-12-20,68.62999725341797
+14342,XOM,2018-12-21,68.12000274658203
+14343,XOM,2018-12-24,65.51000213623047
+14344,XOM,2018-12-26,68.63999938964844
+14345,XOM,2018-12-27,68.94000244140625
+14346,XOM,2018-12-28,68.16999816894531
+14347,XOM,2018-12-31,68.19000244140625
+14348,XOM,2019-01-02,69.69000244140625
+14349,XOM,2019-01-03,68.62000274658203
+14350,XOM,2019-01-04,71.1500015258789
+14351,XOM,2019-01-07,71.5199966430664
+14352,XOM,2019-01-08,72.04000091552734
+14353,XOM,2019-01-09,72.41999816894531
+14354,XOM,2019-01-10,72.05000305175781
+14355,XOM,2019-01-11,71.72000122070312
+14356,XOM,2019-01-14,71.62999725341797
+14357,XOM,2019-01-15,71.66999816894531
+14358,XOM,2019-01-16,71.63999938964844
+14359,XOM,2019-01-17,72.12999725341797
+14360,XOM,2019-01-18,72.98999786376953
+14361,XOM,2019-01-22,71.88999938964844
+14362,XOM,2019-01-23,71.30000305175781
+14363,XOM,2019-01-24,71.4000015258789
+14364,XOM,2019-01-25,71.72000122070312
+14365,XOM,2019-01-28,71.23999786376953
+14366,XOM,2019-01-29,71.51000213623047
+14367,XOM,2019-01-30,72.29000091552734
+14368,XOM,2019-01-31,73.27999877929688
+14369,XOM,2019-02-01,75.91999816894531
+14370,XOM,2019-02-04,74.81999969482422
+14371,XOM,2019-02-05,75.58999633789062
+14372,XOM,2019-02-06,75.26000213623047
+14373,XOM,2019-02-07,74.68000030517578
+14374,XOM,2019-02-08,73.9800033569336
+14375,XOM,2019-02-11,74.0999984741211
+14376,XOM,2019-02-12,75.4000015258789
+14377,XOM,2019-02-13,76.25
+14378,XOM,2019-02-14,76.2699966430664
+14379,XOM,2019-02-15,77.70999908447266
+14380,XOM,2019-02-19,78.2300033569336
+14381,XOM,2019-02-20,78.52999877929688
+14382,XOM,2019-02-21,77.81999969482422
+14383,XOM,2019-02-22,78.41999816894531
+14384,XOM,2019-02-25,78.5
+14385,XOM,2019-02-26,78.66000366210938
+14386,XOM,2019-02-27,79.47000122070312
+14387,XOM,2019-02-28,79.02999877929688
+14388,XOM,2019-03-01,80.0
+14389,XOM,2019-03-04,80.30999755859375
+14390,XOM,2019-03-05,80.19000244140625
+14391,XOM,2019-03-06,79.27999877929688
+14392,XOM,2019-03-07,80.16000366210938
+14393,XOM,2019-03-08,79.01000213623047
+14394,XOM,2019-03-11,79.77999877929688
+14395,XOM,2019-03-12,80.0
+14396,XOM,2019-03-13,80.70999908447266
+14397,XOM,2019-03-14,80.44000244140625
+14398,XOM,2019-03-15,80.1500015258789
+14399,XOM,2019-03-18,81.08000183105469
+14400,XOM,2019-03-19,80.87000274658203
+14401,XOM,2019-03-20,81.31999969482422
+14402,XOM,2019-03-21,81.79000091552734
+14403,XOM,2019-03-22,80.4800033569336
+14404,XOM,2019-03-25,79.91999816894531
+14405,XOM,2019-03-26,80.95999908447266
+14406,XOM,2019-03-27,80.33999633789062
+14407,XOM,2019-03-28,80.73999786376953
+14408,XOM,2019-03-29,80.80000305175781
+14409,XOM,2019-04-01,81.7300033569336
+14410,XOM,2019-04-02,81.37999725341797
+14411,XOM,2019-04-03,80.9000015258789
+14412,XOM,2019-04-04,82.05000305175781
+14413,XOM,2019-04-05,82.48999786376953
+14414,XOM,2019-04-08,83.0
+14415,XOM,2019-04-09,81.93000030517578
+14416,XOM,2019-04-10,81.55999755859375
+14417,XOM,2019-04-11,81.94999694824219
+14418,XOM,2019-04-12,80.91999816894531
+14419,XOM,2019-04-15,80.6500015258789
+14420,XOM,2019-04-16,81.19999694824219
+14421,XOM,2019-04-17,81.43000030517578
+14422,XOM,2019-04-18,81.12999725341797
+14423,XOM,2019-04-22,82.9000015258789
+14424,XOM,2019-04-23,83.37999725341797
+14425,XOM,2019-04-24,81.76000213623047
+14426,XOM,2019-04-25,82.22000122070312
+14427,XOM,2019-04-26,80.48999786376953
+14428,XOM,2019-04-29,79.97000122070312
+14429,XOM,2019-04-30,80.27999877929688
+14430,XOM,2019-05-01,78.66999816894531
+14431,XOM,2019-05-02,77.29000091552734
+14432,XOM,2019-05-03,77.47000122070312
+14433,XOM,2019-05-06,77.12999725341797
+14434,XOM,2019-05-07,76.72000122070312
+14435,XOM,2019-05-08,76.83999633789062
+14436,XOM,2019-05-09,76.7699966430664
+14437,XOM,2019-05-10,76.55999755859375
+14438,XOM,2019-05-13,75.70999908447266
+14439,XOM,2019-05-14,75.80999755859375
+14440,XOM,2019-05-15,76.37000274658203
+14441,XOM,2019-05-16,76.36000061035156
+14442,XOM,2019-05-17,75.91000366210938
+14443,XOM,2019-05-20,75.9000015258789
+14444,XOM,2019-05-21,76.25
+14445,XOM,2019-05-22,75.55999755859375
+14446,XOM,2019-05-23,73.79000091552734
+14447,XOM,2019-05-24,74.0999984741211
+14448,XOM,2019-05-28,72.61000061035156
+14449,XOM,2019-05-29,72.16000366210938
+14450,XOM,2019-05-30,71.97000122070312
+14451,XOM,2019-05-31,70.7699966430664
+14452,XOM,2019-06-03,71.87999725341797
+14453,XOM,2019-06-04,73.58999633789062
+14454,XOM,2019-06-05,72.9800033569336
+14455,XOM,2019-06-06,74.30999755859375
+14456,XOM,2019-06-07,74.58000183105469
+14457,XOM,2019-06-10,74.91000366210938
+14458,XOM,2019-06-11,74.83999633789062
+14459,XOM,2019-06-12,74.02999877929688
+14460,XOM,2019-06-13,74.68000030517578
+14461,XOM,2019-06-14,74.3499984741211
+14462,XOM,2019-06-17,75.08999633789062
+14463,XOM,2019-06-18,75.73999786376953
+14464,XOM,2019-06-19,75.31999969482422
+14465,XOM,2019-06-20,76.61000061035156
+14466,XOM,2019-06-21,77.69000244140625
+14467,XOM,2019-06-24,76.94999694824219
+14468,XOM,2019-06-25,76.2699966430664
+14469,XOM,2019-06-26,76.5999984741211
+14470,XOM,2019-06-27,75.81999969482422
+14471,XOM,2019-06-28,76.62999725341797
+14472,XOM,2019-07-01,76.55999755859375
+14473,XOM,2019-07-02,75.72000122070312
+14474,XOM,2019-07-03,76.44000244140625
+14475,XOM,2019-07-05,76.12999725341797
+14476,XOM,2019-07-08,76.4800033569336
+14477,XOM,2019-07-09,76.43000030517578
+14478,XOM,2019-07-10,77.51000213623047
+14479,XOM,2019-07-11,77.56999969482422
+14480,XOM,2019-07-12,77.62999725341797
+14481,XOM,2019-07-15,77.08000183105469
+14482,XOM,2019-07-16,75.93000030517578
+14483,XOM,2019-07-17,75.4800033569336
+14484,XOM,2019-07-18,74.83999633789062
+14485,XOM,2019-07-19,74.98999786376953
+14486,XOM,2019-07-22,75.06999969482422
+14487,XOM,2019-07-23,75.37000274658203
+14488,XOM,2019-07-24,75.36000061035156
+14489,XOM,2019-07-25,74.93000030517578
+14490,XOM,2019-07-26,74.80999755859375
+14491,XOM,2019-07-29,75.33999633789062
+14492,XOM,2019-07-30,75.3499984741211
+14493,XOM,2019-07-31,74.36000061035156
+14494,XOM,2019-08-01,72.45999908447266
+14495,XOM,2019-08-02,71.75
+14496,XOM,2019-08-05,70.27999877929688
+14497,XOM,2019-08-06,70.95999908447266
+14498,XOM,2019-08-07,70.5
+14499,XOM,2019-08-08,72.37999725341797
+14500,XOM,2019-08-09,70.83999633789062
+14501,XOM,2019-08-12,69.62999725341797
+14502,XOM,2019-08-13,70.48999786376953
+14503,XOM,2019-08-14,67.6500015258789
+14504,XOM,2019-08-15,67.25
+14505,XOM,2019-08-16,68.30000305175781
+14506,XOM,2019-08-19,69.44999694824219
+14507,XOM,2019-08-20,69.02999877929688
+14508,XOM,2019-08-21,69.72000122070312
+14509,XOM,2019-08-22,69.56999969482422
+14510,XOM,2019-08-23,67.48999786376953
+14511,XOM,2019-08-26,67.8499984741211
+14512,XOM,2019-08-27,67.19000244140625
+14513,XOM,2019-08-28,67.68000030517578
+14514,XOM,2019-08-29,68.43000030517578
+14515,XOM,2019-08-30,68.4800033569336
+14516,XOM,2019-09-03,68.55999755859375
+14517,XOM,2019-09-04,69.29000091552734
+14518,XOM,2019-09-05,70.2699966430664
+14519,XOM,2019-09-06,70.93000030517578
+14520,XOM,2019-09-09,71.48999786376953
+14521,XOM,2019-09-10,72.06999969482422
+14522,XOM,2019-09-11,71.93000030517578
+14523,XOM,2019-09-12,71.9800033569336
+14524,XOM,2019-09-13,72.63999938964844
+14525,XOM,2019-09-16,73.7300033569336
+14526,XOM,2019-09-17,73.16999816894531
+14527,XOM,2019-09-18,72.81999969482422
+14528,XOM,2019-09-19,72.33000183105469
+14529,XOM,2019-09-20,72.08000183105469
+14530,XOM,2019-09-23,72.12999725341797
+14531,XOM,2019-09-24,71.13999938964844
+14532,XOM,2019-09-25,71.3499984741211
+14533,XOM,2019-09-26,70.97000122070312
+14534,XOM,2019-09-27,71.4800033569336
+14535,XOM,2019-09-30,70.61000061035156
+14536,XOM,2019-10-01,68.94999694824219
+14537,XOM,2019-10-02,67.1500015258789
+14538,XOM,2019-10-03,67.9800033569336
+14539,XOM,2019-10-04,68.97000122070312
+14540,XOM,2019-10-07,68.0199966430664
+14541,XOM,2019-10-08,66.69999694824219
+14542,XOM,2019-10-09,67.44000244140625
+14543,XOM,2019-10-10,68.25
+14544,XOM,2019-10-11,68.9800033569336
+14545,XOM,2019-10-14,69.18000030517578
+14546,XOM,2019-10-15,69.41999816894531
+14547,XOM,2019-10-16,68.2300033569336
+14548,XOM,2019-10-17,68.13999938964844
+14549,XOM,2019-10-18,67.61000061035156
+14550,XOM,2019-10-21,68.73999786376953
+14551,XOM,2019-10-22,69.08999633789062
+14552,XOM,2019-10-23,69.75
+14553,XOM,2019-10-24,69.08999633789062
+14554,XOM,2019-10-25,69.25
+14555,XOM,2019-10-28,68.63999938964844
+14556,XOM,2019-10-29,68.44000244140625
+14557,XOM,2019-10-30,67.72000122070312
+14558,XOM,2019-10-31,67.56999969482422
+14559,XOM,2019-11-01,69.5999984741211
+14560,XOM,2019-11-04,71.66999816894531
+14561,XOM,2019-11-05,73.08999633789062
+14562,XOM,2019-11-06,71.48999786376953
+14563,XOM,2019-11-07,73.01000213623047
+14564,XOM,2019-11-08,70.7699966430664
+14565,XOM,2019-11-11,70.33999633789062
+14566,XOM,2019-11-12,69.37000274658203
+14567,XOM,2019-11-13,68.80000305175781
+14568,XOM,2019-11-14,68.5
+14569,XOM,2019-11-15,69.19000244140625
+14570,XOM,2019-11-18,68.5199966430664
+14571,XOM,2019-11-19,67.81999969482422
+14572,XOM,2019-11-20,68.02999877929688
+14573,XOM,2019-11-21,69.66999816894531
+14574,XOM,2019-11-22,69.37000274658203
+14575,XOM,2019-11-25,68.91000366210938
+14576,XOM,2019-11-26,68.73999786376953
+14577,XOM,2019-11-27,68.69999694824219
+14578,XOM,2019-11-29,68.12999725341797
+14579,XOM,2019-12-02,68.41999816894531
+14580,XOM,2019-12-03,67.87999725341797
+14581,XOM,2019-12-04,68.6500015258789
+14582,XOM,2019-12-05,68.41000366210938
+14583,XOM,2019-12-06,69.51000213623047
+14584,XOM,2019-12-09,69.66000366210938
+14585,XOM,2019-12-10,69.05999755859375
+14586,XOM,2019-12-11,68.95999908447266
+14587,XOM,2019-12-12,70.33999633789062
+14588,XOM,2019-12-13,69.2300033569336
+14589,XOM,2019-12-16,70.0
+14590,XOM,2019-12-17,69.68000030517578
+14591,XOM,2019-12-18,69.87000274658203
+14592,XOM,2019-12-19,69.38999938964844
+14593,XOM,2019-12-20,69.94000244140625
+14594,XOM,2019-12-23,70.29000091552734
+14595,XOM,2019-12-24,70.0199966430664
+14596,XOM,2019-12-26,70.12999725341797
+14597,XOM,2019-12-27,69.88999938964844
+14598,XOM,2019-12-30,69.4800033569336
+14599,XOM,2019-12-31,69.77999877929688
+14600,XOM,2020-01-02,70.9000015258789
+14601,XOM,2020-01-03,70.33000183105469
+14602,XOM,2020-01-06,70.87000274658203
+14603,XOM,2020-01-07,70.29000091552734
+14604,XOM,2020-01-08,69.2300033569336
+14605,XOM,2020-01-09,69.76000213623047
+14606,XOM,2020-01-10,69.13999938964844
+14607,XOM,2020-01-13,69.80000305175781
+14608,XOM,2020-01-14,69.19999694824219
+14609,XOM,2020-01-15,69.08999633789062
+14610,XOM,2020-01-16,68.81999969482422
+14611,XOM,2020-01-17,68.55999755859375
+14612,XOM,2020-01-21,67.58000183105469
+14613,XOM,2020-01-22,67.19000244140625
+14614,XOM,2020-01-23,66.7699966430664
+14615,XOM,2020-01-24,66.31999969482422
+14616,XOM,2020-01-27,64.73999786376953
+14617,XOM,2020-01-28,64.6500015258789
+14618,XOM,2020-01-29,64.11000061035156
+14619,XOM,2020-01-30,64.79000091552734
+14620,XOM,2020-01-31,62.119998931884766
+14621,XOM,2020-02-03,60.72999954223633
+14622,XOM,2020-02-04,59.970001220703125
+14623,XOM,2020-02-05,62.72999954223633
+14624,XOM,2020-02-06,61.880001068115234
+14625,XOM,2020-02-07,61.470001220703125
+14626,XOM,2020-02-10,59.959999084472656
+14627,XOM,2020-02-11,60.52999877929688
+14628,XOM,2020-02-12,61.27000045776367
+14629,XOM,2020-02-13,60.93000030517578
+14630,XOM,2020-02-14,60.650001525878906
+14631,XOM,2020-02-18,59.880001068115234
+14632,XOM,2020-02-19,60.34000015258789
+14633,XOM,2020-02-20,59.86000061035156
+14634,XOM,2020-02-21,59.130001068115234
+14635,XOM,2020-02-24,56.36000061035156
+14636,XOM,2020-02-25,54.20000076293945
+14637,XOM,2020-02-26,53.0099983215332
+14638,XOM,2020-02-27,49.81999969482422
+14639,XOM,2020-02-28,51.43999862670898
+14640,XOM,2020-03-02,53.880001068115234
+14641,XOM,2020-03-03,51.29999923706055
+14642,XOM,2020-03-04,52.41999816894531
+14643,XOM,2020-03-05,50.11000061035156
+14644,XOM,2020-03-06,47.68999862670898
+14645,XOM,2020-03-09,41.86000061035156
+14646,XOM,2020-03-10,43.40999984741211
+14647,XOM,2020-03-11,41.97999954223633
+14648,XOM,2020-03-12,37.18000030517578
+14649,XOM,2020-03-13,38.119998931884766
+14650,XOM,2020-03-16,34.4900016784668
+14651,XOM,2020-03-17,36.810001373291016
+14652,XOM,2020-03-18,33.119998931884766
+14653,XOM,2020-03-19,34.43000030517578
+14654,XOM,2020-03-20,32.7400016784668
+14655,XOM,2020-03-23,31.450000762939453
+14656,XOM,2020-03-24,35.439998626708984
+14657,XOM,2020-03-25,37.290000915527344
+14658,XOM,2020-03-26,38.81999969482422
+14659,XOM,2020-03-27,36.95000076293945
+14660,XOM,2020-03-30,37.5
+14661,XOM,2020-03-31,37.970001220703125
+14662,XOM,2020-04-01,37.52999877929688
+14663,XOM,2020-04-02,40.400001525878906
+14664,XOM,2020-04-03,39.209999084472656
+14665,XOM,2020-04-06,40.470001220703125
+14666,XOM,2020-04-07,41.2400016784668
+14667,XOM,2020-04-08,43.84999847412109
+14668,XOM,2020-04-09,43.130001068115234
+14669,XOM,2020-04-13,42.7599983215332
+14670,XOM,2020-04-14,42.43000030517578
+14671,XOM,2020-04-15,40.47999954223633
+14672,XOM,2020-04-16,39.150001525878906
+14673,XOM,2020-04-17,43.220001220703125
+14674,XOM,2020-04-20,41.18000030517578
+14675,XOM,2020-04-21,40.959999084472656
+14676,XOM,2020-04-22,42.130001068115234
+14677,XOM,2020-04-23,43.45000076293945
+14678,XOM,2020-04-24,43.72999954223633
+14679,XOM,2020-04-27,43.93999862670898
+14680,XOM,2020-04-28,44.970001220703125
+14681,XOM,2020-04-29,47.459999084472656
+14682,XOM,2020-04-30,46.470001220703125
+14683,XOM,2020-05-01,43.13999938964844
+14684,XOM,2020-05-04,44.880001068115234
+14685,XOM,2020-05-05,44.83000183105469
+14686,XOM,2020-05-06,43.9900016784668
+14687,XOM,2020-05-07,44.2400016784668
+14688,XOM,2020-05-08,46.18000030517578
+14689,XOM,2020-05-11,45.7400016784668
+14690,XOM,2020-05-12,44.119998931884766
+14691,XOM,2020-05-13,41.93000030517578
+14692,XOM,2020-05-14,42.29999923706055
+14693,XOM,2020-05-15,42.0
+14694,XOM,2020-05-18,45.34000015258789
+14695,XOM,2020-05-19,43.93999862670898
+14696,XOM,2020-05-20,45.369998931884766
+14697,XOM,2020-05-21,44.560001373291016
+14698,XOM,2020-05-22,44.59999847412109
+14699,XOM,2020-05-26,45.90999984741211
+14700,XOM,2020-05-27,46.2400016784668
+14701,XOM,2020-05-28,45.040000915527344
+14702,XOM,2020-05-29,45.470001220703125
+14703,XOM,2020-06-01,46.27999877929688
+14704,XOM,2020-06-02,47.310001373291016
+14705,XOM,2020-06-03,49.2400016784668
+14706,XOM,2020-06-04,49.09999847412109
+14707,XOM,2020-06-05,53.08000183105469
+14708,XOM,2020-06-08,54.7400016784668
+14709,XOM,2020-06-09,53.52000045776367
+14710,XOM,2020-06-10,50.650001525878906
+14711,XOM,2020-06-11,46.18000030517578
+14712,XOM,2020-06-12,47.16999816894531
+14713,XOM,2020-06-15,47.13999938964844
+14714,XOM,2020-06-16,48.20000076293945
+14715,XOM,2020-06-17,46.630001068115234
+14716,XOM,2020-06-18,46.91999816894531
+14717,XOM,2020-06-19,45.97999954223633
+14718,XOM,2020-06-22,46.41999816894531
+14719,XOM,2020-06-23,46.70000076293945
+14720,XOM,2020-06-24,44.5
+14721,XOM,2020-06-25,45.16999816894531
+14722,XOM,2020-06-26,43.619998931884766
+14723,XOM,2020-06-29,44.31999969482422
+14724,XOM,2020-06-30,44.720001220703125
+14725,XOM,2020-07-01,43.709999084472656
+14726,XOM,2020-07-02,44.08000183105469
+14727,XOM,2020-07-06,44.38999938964844
+14728,XOM,2020-07-07,43.2400016784668
+14729,XOM,2020-07-08,43.13999938964844
+14730,XOM,2020-07-09,41.36000061035156
+14731,XOM,2020-07-10,42.650001525878906
+14732,XOM,2020-07-13,42.65999984741211
+14733,XOM,2020-07-14,44.06999969482422
+14734,XOM,2020-07-15,44.630001068115234
+14735,XOM,2020-07-16,44.27999877929688
+14736,XOM,2020-07-17,43.52000045776367
+14737,XOM,2020-07-20,42.5
+14738,XOM,2020-07-21,44.650001525878906
+14739,XOM,2020-07-22,43.61000061035156
+14740,XOM,2020-07-23,43.70000076293945
+14741,XOM,2020-07-24,43.43000030517578
+14742,XOM,2020-07-27,44.06999969482422
+14743,XOM,2020-07-28,43.54999923706055
+14744,XOM,2020-07-29,44.02999877929688
+14745,XOM,2020-07-30,41.869998931884766
+14746,XOM,2020-07-31,42.08000183105469
+14747,XOM,2020-08-03,42.25
+14748,XOM,2020-08-04,43.470001220703125
+14749,XOM,2020-08-05,43.84999847412109
+14750,XOM,2020-08-06,43.63999938964844
+14751,XOM,2020-08-07,43.43999862670898
+14752,XOM,2020-08-10,44.5099983215332
+14753,XOM,2020-08-11,44.970001220703125
+14754,XOM,2020-08-12,44.09000015258789
+14755,XOM,2020-08-13,43.0099983215332
+14756,XOM,2020-08-14,43.20000076293945
+14757,XOM,2020-08-17,42.63999938964844
+14758,XOM,2020-08-18,42.43000030517578
+14759,XOM,2020-08-19,41.959999084472656
+14760,XOM,2020-08-20,41.31999969482422
+14761,XOM,2020-08-21,41.0099983215332
+14762,XOM,2020-08-24,42.220001220703125
+14763,XOM,2020-08-25,40.880001068115234
+14764,XOM,2020-08-26,40.0099983215332
+14765,XOM,2020-08-27,39.7400016784668
+14766,XOM,2020-08-28,40.68999862670898
+14767,XOM,2020-08-31,39.93999862670898
+14768,XOM,2020-09-01,39.43000030517578
+14769,XOM,2020-09-02,39.18999862670898
+14770,XOM,2020-09-03,39.11000061035156
+14771,XOM,2020-09-04,39.08000183105469
+14772,XOM,2020-09-08,38.18000030517578
+14773,XOM,2020-09-09,37.95000076293945
+14774,XOM,2020-09-10,37.0
+14775,XOM,2020-09-11,36.900001525878906
+14776,XOM,2020-09-14,36.65999984741211
+14777,XOM,2020-09-15,36.27000045776367
+14778,XOM,2020-09-16,37.810001373291016
+14779,XOM,2020-09-17,37.79999923706055
+14780,XOM,2020-09-18,37.18999862670898
+14781,XOM,2020-09-21,36.43000030517578
+14782,XOM,2020-09-22,35.529998779296875
+14783,XOM,2020-09-23,34.38999938964844
+14784,XOM,2020-09-24,34.31999969482422
+14785,XOM,2020-09-25,34.63999938964844
+14786,XOM,2020-09-28,35.310001373291016
+14787,XOM,2020-09-29,34.279998779296875
+14788,XOM,2020-09-30,34.33000183105469
+14789,XOM,2020-10-01,33.130001068115234
+14790,XOM,2020-10-02,32.97999954223633
+14791,XOM,2020-10-05,33.7400016784668
+14792,XOM,2020-10-06,33.38999938964844
+14793,XOM,2020-10-07,33.5
+14794,XOM,2020-10-08,35.2599983215332
+14795,XOM,2020-10-09,34.7400016784668
+14796,XOM,2020-10-12,34.630001068115234
+14797,XOM,2020-10-13,34.220001220703125
+14798,XOM,2020-10-14,34.150001525878906
+14799,XOM,2020-10-15,34.45000076293945
+14800,XOM,2020-10-16,34.099998474121094
+14801,XOM,2020-10-19,33.41999816894531
+14802,XOM,2020-10-20,33.70000076293945
+14803,XOM,2020-10-21,33.15999984741211
+14804,XOM,2020-10-22,34.86000061035156
+14805,XOM,2020-10-23,34.15999984741211
+14806,XOM,2020-10-26,33.349998474121094
+14807,XOM,2020-10-27,32.81999969482422
+14808,XOM,2020-10-28,31.56999969482422
+14809,XOM,2020-10-29,32.970001220703125
+14810,XOM,2020-10-30,32.619998931884766
+14811,XOM,2020-11-02,33.9900016784668
+14812,XOM,2020-11-03,33.40999984741211
+14813,XOM,2020-11-04,33.22999954223633
+14814,XOM,2020-11-05,33.16999816894531
+14815,XOM,2020-11-06,32.779998779296875
+14816,XOM,2020-11-09,36.93000030517578
+14817,XOM,2020-11-10,36.86000061035156
+14818,XOM,2020-11-11,36.47999954223633
+14819,XOM,2020-11-12,35.22999954223633
+14820,XOM,2020-11-13,36.08000183105469
+14821,XOM,2020-11-16,38.15999984741211
+14822,XOM,2020-11-17,38.66999816894531
+14823,XOM,2020-11-18,37.209999084472656
+14824,XOM,2020-11-19,37.400001525878906
+14825,XOM,2020-11-20,36.93999862670898
+14826,XOM,2020-11-23,39.36000061035156
+14827,XOM,2020-11-24,41.97999954223633
+14828,XOM,2020-11-25,40.810001373291016
+14829,XOM,2020-11-27,40.18999862670898
+14830,XOM,2020-11-30,38.130001068115234
+14831,XOM,2020-12-01,38.5
+14832,XOM,2020-12-02,39.93999862670898
+14833,XOM,2020-12-03,40.209999084472656
+14834,XOM,2020-12-04,41.68000030517578
+14835,XOM,2020-12-07,40.900001525878906
+14836,XOM,2020-12-08,42.2400016784668
+14837,XOM,2020-12-09,42.79999923706055
+14838,XOM,2020-12-10,44.0099983215332
+14839,XOM,2020-12-11,43.79999923706055
+14840,XOM,2020-12-14,42.220001220703125
+14841,XOM,2020-12-15,43.040000915527344
+14842,XOM,2020-12-16,43.70000076293945
+14843,XOM,2020-12-17,43.47999954223633
+14844,XOM,2020-12-18,42.72999954223633
+14845,XOM,2020-12-21,41.95000076293945
+14846,XOM,2020-12-22,41.2400016784668
+14847,XOM,2020-12-23,41.77000045776367
+14848,XOM,2020-12-24,41.59999847412109
+14849,XOM,2020-12-28,41.7400016784668
+14850,XOM,2020-12-29,41.27000045776367
+14851,XOM,2020-12-30,41.59999847412109
+14852,XOM,2020-12-31,41.220001220703125
+14853,XOM,2021-01-04,41.5
+14854,XOM,2021-01-05,43.5
+14855,XOM,2021-01-06,44.61000061035156
+14856,XOM,2021-01-07,44.959999084472656
+14857,XOM,2021-01-08,45.459999084472656
+14858,XOM,2021-01-11,46.84000015258789
+14859,XOM,2021-01-12,47.880001068115234
+14860,XOM,2021-01-13,48.41999816894531
+14861,XOM,2021-01-14,50.310001373291016
+14862,XOM,2021-01-15,47.88999938964844
+14863,XOM,2021-01-19,48.84000015258789
+14864,XOM,2021-01-20,49.52999877929688
+14865,XOM,2021-01-21,48.11000061035156
+14866,XOM,2021-01-22,47.43000030517578
+14867,XOM,2021-01-25,46.900001525878906
+14868,XOM,2021-01-26,45.869998931884766
+14869,XOM,2021-01-27,45.34999847412109
+14870,XOM,2021-01-28,46.060001373291016
+14871,XOM,2021-01-29,44.84000015258789
+14872,XOM,2021-02-01,44.91999816894531
+14873,XOM,2021-02-02,45.630001068115234
+14874,XOM,2021-02-03,47.41999816894531
+14875,XOM,2021-02-04,48.33000183105469
+14876,XOM,2021-02-05,49.95000076293945
+14877,XOM,2021-02-08,52.09999847412109
+14878,XOM,2021-02-09,50.630001068115234
+14879,XOM,2021-02-10,51.119998931884766
+14880,XOM,2021-02-11,49.84000015258789
+14881,XOM,2021-02-12,50.52000045776367
+14882,XOM,2021-02-16,52.040000915527344
+14883,XOM,2021-02-17,52.84999847412109
+14884,XOM,2021-02-18,52.02000045776367
+14885,XOM,2021-02-19,52.369998931884766
+14886,XOM,2021-02-22,54.29999923706055
+14887,XOM,2021-02-23,55.04999923706055
+14888,XOM,2021-02-24,56.70000076293945
+14889,XOM,2021-02-25,55.7599983215332
+14890,XOM,2021-02-26,54.369998931884766
+14891,XOM,2021-03-01,56.400001525878906
+14892,XOM,2021-03-02,56.06999969482422
+14893,XOM,2021-03-03,56.52000045776367
+14894,XOM,2021-03-04,58.709999084472656
+14895,XOM,2021-03-05,60.93000030517578
+14896,XOM,2021-03-08,60.869998931884766
+14897,XOM,2021-03-09,59.93000030517578
+14898,XOM,2021-03-10,61.77000045776367
+14899,XOM,2021-03-11,61.310001373291016
+14900,XOM,2021-03-12,61.970001220703125
+14901,XOM,2021-03-15,60.38999938964844
+14902,XOM,2021-03-16,59.11000061035156
+14903,XOM,2021-03-17,59.369998931884766
+14904,XOM,2021-03-18,56.810001373291016
+14905,XOM,2021-03-19,56.4900016784668
+14906,XOM,2021-03-22,55.90999984741211
+14907,XOM,2021-03-23,55.220001220703125
+14908,XOM,2021-03-24,56.34000015258789
+14909,XOM,2021-03-25,56.18000030517578
+14910,XOM,2021-03-26,57.709999084472656
+14911,XOM,2021-03-29,57.400001525878906
+14912,XOM,2021-03-30,56.68999862670898
+14913,XOM,2021-03-31,55.83000183105469
+14914,XOM,2021-04-01,57.38999938964844
+14915,XOM,2021-04-05,56.5
+14916,XOM,2021-04-06,56.34000015258789
+14917,XOM,2021-04-07,56.59000015258789
+14918,XOM,2021-04-08,56.0
+14919,XOM,2021-04-09,55.869998931884766
+14920,XOM,2021-04-12,55.5
+14921,XOM,2021-04-13,55.709999084472656
+14922,XOM,2021-04-14,57.31999969482422
+14923,XOM,2021-04-15,56.97999954223633
+14924,XOM,2021-04-16,56.65999984741211
+14925,XOM,2021-04-19,56.47999954223633
+14926,XOM,2021-04-20,55.290000915527344
+14927,XOM,2021-04-21,56.0
+14928,XOM,2021-04-22,55.27000045776367
+14929,XOM,2021-04-23,55.56999969482422
+14930,XOM,2021-04-26,55.68000030517578
+14931,XOM,2021-04-27,56.40999984741211
+14932,XOM,2021-04-28,58.11000061035156
+14933,XOM,2021-04-29,58.93999862670898
+14934,XOM,2021-04-30,57.2400016784668
+14935,XOM,2021-05-03,58.81999969482422
+14936,XOM,2021-05-04,59.18999862670898
+14937,XOM,2021-05-05,60.970001220703125
+14938,XOM,2021-05-06,61.54999923706055
+14939,XOM,2021-05-07,62.43000030517578
+14940,XOM,2021-05-10,62.58000183105469
+14941,XOM,2021-05-11,60.59000015258789
+14942,XOM,2021-05-12,60.040000915527344
+14943,XOM,2021-05-13,59.29999923706055
+14944,XOM,2021-05-14,60.77000045776367
+14945,XOM,2021-05-17,62.18999862670898
+14946,XOM,2021-05-18,60.43000030517578
+14947,XOM,2021-05-19,58.97999954223633
+14948,XOM,2021-05-20,58.84000015258789
+14949,XOM,2021-05-21,58.91999816894531
+14950,XOM,2021-05-24,59.61000061035156
+14951,XOM,2021-05-25,58.2599983215332
+14952,XOM,2021-05-26,58.93999862670898
+14953,XOM,2021-05-27,58.560001373291016
+14954,XOM,2021-05-28,58.369998931884766
+14955,XOM,2021-06-01,60.459999084472656
+14956,XOM,2021-06-02,60.93999862670898
+14957,XOM,2021-06-03,61.18000030517578
+14958,XOM,2021-06-04,61.45000076293945
+14959,XOM,2021-06-07,61.04999923706055
+14960,XOM,2021-06-08,62.130001068115234
+14961,XOM,2021-06-09,62.650001525878906
+14962,XOM,2021-06-10,62.75
+14963,XOM,2021-06-11,62.16999816894531
+14964,XOM,2021-06-14,62.06999969482422
+14965,XOM,2021-06-15,64.33000183105469
+14966,XOM,2021-06-16,64.0999984741211
+14967,XOM,2021-06-17,61.9900016784668
+14968,XOM,2021-06-18,60.400001525878906
+14969,XOM,2021-06-21,62.59000015258789
+14970,XOM,2021-06-22,63.790000915527344
+14971,XOM,2021-06-23,64.26000213623047
+14972,XOM,2021-06-24,64.5199966430664
+14973,XOM,2021-06-25,64.66000366210938
+14974,XOM,2021-06-28,63.0099983215332
+14975,XOM,2021-06-29,62.619998931884766
+14976,XOM,2021-06-30,63.08000183105469
+14977,XOM,2021-07-01,63.2599983215332
+14978,XOM,2021-07-02,63.16999816894531
+14979,XOM,2021-07-06,61.369998931884766
+14980,XOM,2021-07-07,60.40999984741211
+14981,XOM,2021-07-08,60.13999938964844
+14982,XOM,2021-07-09,61.22999954223633
+14983,XOM,2021-07-12,61.16999816894531
+14984,XOM,2021-07-13,60.880001068115234
+14985,XOM,2021-07-14,59.52999877929688
+14986,XOM,2021-07-15,58.95000076293945
+14987,XOM,2021-07-16,57.31999969482422
+14988,XOM,2021-07-19,55.34999847412109
+14989,XOM,2021-07-20,55.959999084472656
+14990,XOM,2021-07-21,57.7599983215332
+14991,XOM,2021-07-22,57.11000061035156
+14992,XOM,2021-07-23,57.040000915527344
+14993,XOM,2021-07-26,58.47999954223633
+14994,XOM,2021-07-27,57.83000183105469
+14995,XOM,2021-07-28,58.220001220703125
+14996,XOM,2021-07-29,58.93000030517578
+14997,XOM,2021-07-30,57.56999969482422
+14998,XOM,2021-08-02,57.58000183105469
+14999,XOM,2021-08-03,58.20000076293945
+15000,XOM,2021-08-04,56.84000015258789
+15001,XOM,2021-08-05,57.20000076293945
+15002,XOM,2021-08-06,57.86000061035156
+15003,XOM,2021-08-09,57.20000076293945
+15004,XOM,2021-08-10,58.18000030517578
+15005,XOM,2021-08-11,58.34999847412109
+15006,XOM,2021-08-12,57.34999847412109
+15007,XOM,2021-08-13,56.77000045776367
+15008,XOM,2021-08-16,55.93999862670898
+15009,XOM,2021-08-17,55.560001373291016
+15010,XOM,2021-08-18,54.38999938964844
+15011,XOM,2021-08-19,52.72999954223633
+15012,XOM,2021-08-20,52.7400016784668
+15013,XOM,2021-08-23,54.90999984741211
+15014,XOM,2021-08-24,55.36000061035156
+15015,XOM,2021-08-25,55.459999084472656
+15016,XOM,2021-08-26,54.709999084472656
+15017,XOM,2021-08-27,55.77000045776367
+15018,XOM,2021-08-30,55.15999984741211
+15019,XOM,2021-08-31,54.52000045776367
+15020,XOM,2021-09-01,53.77000045776367
+15021,XOM,2021-09-02,55.08000183105469
+15022,XOM,2021-09-03,54.869998931884766
+15023,XOM,2021-09-07,54.54999923706055
+15024,XOM,2021-09-08,54.04999923706055
+15025,XOM,2021-09-09,54.09000015258789
+15026,XOM,2021-09-10,53.97999954223633
+15027,XOM,2021-09-13,55.369998931884766
+15028,XOM,2021-09-14,54.58000183105469
+15029,XOM,2021-09-15,56.41999816894531
+15030,XOM,2021-09-16,55.81999969482422
+15031,XOM,2021-09-17,55.15999984741211
+15032,XOM,2021-09-20,53.68999862670898
+15033,XOM,2021-09-21,53.63999938964844
+15034,XOM,2021-09-22,55.209999084472656
+15035,XOM,2021-09-23,57.08000183105469
+15036,XOM,2021-09-24,57.59000015258789
+15037,XOM,2021-09-27,59.29999923706055
+15038,XOM,2021-09-28,59.91999816894531
+15039,XOM,2021-09-29,59.880001068115234
+15040,XOM,2021-09-30,58.81999969482422
+15041,XOM,2021-10-01,60.93000030517578
+15042,XOM,2021-10-04,61.720001220703125
+15043,XOM,2021-10-05,61.619998931884766
+15044,XOM,2021-10-06,60.4900016784668
+15045,XOM,2021-10-07,60.65999984741211
+15046,XOM,2021-10-08,62.18000030517578
+15047,XOM,2021-10-11,61.560001373291016
+15048,XOM,2021-10-12,61.2400016784668
+15049,XOM,2021-10-13,61.06999969482422
+15050,XOM,2021-10-14,62.0
+15051,XOM,2021-10-15,62.59000015258789
+15052,XOM,2021-10-18,62.560001373291016
+15053,XOM,2021-10-19,63.5
+15054,XOM,2021-10-20,63.84999847412109
+15055,XOM,2021-10-21,62.68999862670898
+15056,XOM,2021-10-22,63.119998931884766
+15057,XOM,2021-10-25,64.3499984741211
+15058,XOM,2021-10-26,65.83999633789062
+15059,XOM,2021-10-27,64.12999725341797
+15060,XOM,2021-10-28,64.30999755859375
+15061,XOM,2021-10-29,64.47000122070312
+15062,XOM,2021-11-01,65.62999725341797
+15063,XOM,2021-11-02,64.81999969482422
+15064,XOM,2021-11-03,63.93000030517578
+15065,XOM,2021-11-04,64.41000366210938
+15066,XOM,2021-11-05,65.0199966430664
+15067,XOM,2021-11-08,65.72000122070312
+15068,XOM,2021-11-09,66.36000061035156
+15069,XOM,2021-11-10,64.19000244140625
+15070,XOM,2021-11-11,64.30999755859375
+15071,XOM,2021-11-12,63.81999969482422
+15072,XOM,2021-11-15,64.37000274658203
+15073,XOM,2021-11-16,65.0199966430664
+15074,XOM,2021-11-17,64.30999755859375
+15075,XOM,2021-11-18,63.61000061035156
+15076,XOM,2021-11-19,60.66999816894531
+15077,XOM,2021-11-22,61.5099983215332
+15078,XOM,2021-11-23,63.130001068115234
+15079,XOM,2021-11-24,63.47999954223633
+15080,XOM,2021-11-26,61.25
+15081,XOM,2021-11-29,61.59000015258789
+15082,XOM,2021-11-30,59.84000015258789
+15083,XOM,2021-12-01,59.790000915527344
+15084,XOM,2021-12-02,61.27999877929688
+15085,XOM,2021-12-03,60.88999938964844
+15086,XOM,2021-12-06,61.58000183105469
+15087,XOM,2021-12-07,62.27000045776367
+15088,XOM,2021-12-08,62.45000076293945
+15089,XOM,2021-12-09,62.61000061035156
+15090,XOM,2021-12-10,63.0099983215332
+15091,XOM,2021-12-13,61.630001068115234
+15092,XOM,2021-12-14,61.540000915527344
+15093,XOM,2021-12-15,61.27000045776367
+15094,XOM,2021-12-16,61.369998931884766
+15095,XOM,2021-12-17,60.02999877929688
+15096,XOM,2021-12-20,59.15999984741211
+15097,XOM,2021-12-21,60.5
+15098,XOM,2021-12-22,60.9900016784668
+15099,XOM,2021-12-23,61.02000045776367
+15100,XOM,2021-12-27,61.88999938964844
+15101,XOM,2021-12-28,61.68999862670898
+15102,XOM,2021-12-29,61.150001525878906
+15103,XOM,2021-12-30,60.790000915527344
+15104,XOM,2021-12-31,61.18999862670898
+15105,XOM,2022-01-03,63.540000915527344
+15106,XOM,2022-01-04,65.93000030517578
+15107,XOM,2022-01-05,66.75
+15108,XOM,2022-01-06,68.31999969482422
+15109,XOM,2022-01-07,68.87999725341797
+15110,XOM,2022-01-10,68.47000122070312
+15111,XOM,2022-01-11,71.3499984741211
+15112,XOM,2022-01-12,71.13999938964844
+15113,XOM,2022-01-13,70.62999725341797
+15114,XOM,2022-01-14,71.87000274658203
+15115,XOM,2022-01-18,73.08000183105469
+15116,XOM,2022-01-19,73.11000061035156
+15117,XOM,2022-01-20,73.2699966430664
+15118,XOM,2022-01-21,72.16999816894531
+15119,XOM,2022-01-24,72.79000091552734
+15120,XOM,2022-01-25,74.93000030517578
+15121,XOM,2022-01-26,74.16999816894531
+15122,XOM,2022-01-27,75.12000274658203
+15123,XOM,2022-01-28,75.27999877929688
+15124,XOM,2022-01-31,75.95999908447266
+15125,XOM,2022-02-01,80.83000183105469
+15126,XOM,2022-02-02,80.62000274658203
+15127,XOM,2022-02-03,79.68000030517578
+15128,XOM,2022-02-04,81.41000366210938
+15129,XOM,2022-02-07,82.38999938964844
+15130,XOM,2022-02-08,80.26000213623047
+15131,XOM,2022-02-09,79.0
+15132,XOM,2022-02-10,78.23999786376953
+15133,XOM,2022-02-11,80.20999908447266
+15134,XOM,2022-02-14,78.9800033569336
+15135,XOM,2022-02-15,77.98999786376953
+15136,XOM,2022-02-16,78.3499984741211
+15137,XOM,2022-02-17,78.2300033569336
+15138,XOM,2022-02-18,77.36000061035156
+15139,XOM,2022-02-22,76.45999908447266
+15140,XOM,2022-02-23,76.7699966430664
+15141,XOM,2022-02-24,75.80000305175781
+15142,XOM,2022-02-25,77.83999633789062
+15143,XOM,2022-02-28,78.41999816894531
+15144,XOM,2022-03-01,79.16999816894531
+15145,XOM,2022-03-02,80.52999877929688
+15146,XOM,2022-03-03,81.04000091552734
+15147,XOM,2022-03-04,84.08999633789062
+15148,XOM,2022-03-07,87.12000274658203
+15149,XOM,2022-03-08,87.77999877929688
+15150,XOM,2022-03-09,82.79000091552734
+15151,XOM,2022-03-10,85.36000061035156
+15152,XOM,2022-03-11,84.91999816894531
+15153,XOM,2022-03-14,81.87999725341797
+15154,XOM,2022-03-15,77.22000122070312
+15155,XOM,2022-03-16,76.93000030517578
+15156,XOM,2022-03-17,78.9800033569336
+15157,XOM,2022-03-18,78.66999816894531
+15158,XOM,2022-03-21,82.19999694824219
+15159,XOM,2022-03-22,81.83999633789062
+15160,XOM,2022-03-23,83.12999725341797
+15161,XOM,2022-03-24,83.37999725341797
+15162,XOM,2022-03-25,85.19999694824219
+15163,XOM,2022-03-28,82.80999755859375
+15164,XOM,2022-03-29,82.37000274658203
+15165,XOM,2022-03-30,83.77999877929688
+15166,XOM,2022-03-31,82.58999633789062
+15167,XOM,2022-04-01,83.12000274658203
+15168,XOM,2022-04-04,83.16000366210938
+15169,XOM,2022-04-05,82.7300033569336
+15170,XOM,2022-04-06,83.6500015258789
+15171,XOM,2022-04-07,85.05000305175781
+15172,XOM,2022-04-08,86.83999633789062
+15173,XOM,2022-04-11,83.8499984741211
+15174,XOM,2022-04-12,85.5999984741211
+15175,XOM,2022-04-13,86.80999755859375
+15176,XOM,2022-04-14,87.83000183105469
+15177,XOM,2022-04-18,88.55000305175781
+15178,XOM,2022-04-19,87.76000213623047
+15179,XOM,2022-04-20,87.95999908447266
+15180,XOM,2022-04-21,87.02999877929688
+15181,XOM,2022-04-22,85.12999725341797
+15182,XOM,2022-04-25,82.26000213623047
+15183,XOM,2022-04-26,82.29000091552734
+15184,XOM,2022-04-27,84.63999938964844
+15185,XOM,2022-04-28,87.19999694824219
+15186,XOM,2022-04-29,85.25
+15187,XOM,2022-05-02,86.41000366210938
+15188,XOM,2022-05-03,88.19000244140625
+15189,XOM,2022-05-04,91.6999969482422
+15190,XOM,2022-05-05,90.30999755859376
+15191,XOM,2022-05-06,91.69000244140624
+15192,XOM,2022-05-09,84.45999908447266
+15193,XOM,2022-05-10,85.0199966430664
+15194,XOM,2022-05-11,86.79000091552734
+15195,XOM,2022-05-12,86.30000305175781
+15196,XOM,2022-05-13,88.86000061035156
+15197,XOM,2022-05-16,90.9499969482422
+15198,XOM,2022-05-17,92.11000061035156
+15199,XOM,2022-05-18,90.6500015258789
+15200,XOM,2022-05-19,91.13999938964844
+15201,XOM,2022-05-20,91.86000061035156
+15202,XOM,2022-05-23,93.88999938964844
+15203,XOM,2022-05-24,94.4000015258789
+15204,XOM,2022-05-25,96.3000030517578
+15205,XOM,2022-05-26,96.63999938964844
+15206,XOM,2022-05-27,97.58999633789062
+15207,XOM,2022-05-31,96.0
+15208,XOM,2022-06-01,97.83999633789062
+15209,XOM,2022-06-02,97.66999816894533
+15210,XOM,2022-06-03,99.08999633789062
+15211,XOM,2022-06-06,98.83999633789062
+15212,XOM,2022-06-07,103.37000274658205
+15213,XOM,2022-06-08,104.58999633789062
+15214,XOM,2022-06-09,102.33000183105467
+15215,XOM,2022-06-10,100.45999908447266
+15216,XOM,2022-06-13,95.8499984741211
+15217,XOM,2022-06-14,96.0999984741211
+15218,XOM,2022-06-15,94.88999938964844
+15219,XOM,2022-06-16,91.38999938964844
+15220,XOM,2022-06-17,86.12000274658203
+15221,XOM,2022-06-21,91.4800033569336
+15222,XOM,2022-06-22,87.86000061035156
+15223,XOM,2022-06-23,85.20999908447266
+15224,XOM,2022-06-24,86.9000015258789
+15225,XOM,2022-06-27,89.02999877929688
+15226,XOM,2022-06-28,91.5
+15227,XOM,2022-06-29,88.12000274658203
+15228,XOM,2022-06-30,85.63999938964844
+15229,XOM,2022-07-01,87.55000305175781
+15230,XOM,2022-07-05,84.80999755859375
+15231,XOM,2022-07-06,83.27999877929688
+15232,XOM,2022-07-07,85.94000244140625
+15233,XOM,2022-07-08,86.08000183105469
+15234,XOM,2022-07-11,85.63999938964844
+15235,XOM,2022-07-12,84.5
+15236,XOM,2022-07-13,84.83999633789062
+15237,XOM,2022-07-14,83.13999938964844
+15238,XOM,2022-07-15,84.54000091552734
+15239,XOM,2022-07-18,86.0999984741211
+15240,XOM,2022-07-19,88.2699966430664
+15241,XOM,2022-07-20,89.23999786376953
+15242,XOM,2022-07-21,87.75
+15243,XOM,2022-07-22,87.08000183105469
+15244,XOM,2022-07-25,89.9800033569336
+15245,XOM,2022-07-26,89.62999725341797
+15246,XOM,2022-07-27,91.56999969482422
+15247,XOM,2022-07-28,92.63999938964844
+15248,XOM,2022-07-29,96.93000030517578
+15249,XOM,2022-08-01,94.4800033569336
+15250,XOM,2022-08-02,94.06999969482422
+15251,XOM,2022-08-03,91.0199966430664
+15252,XOM,2022-08-04,87.19000244140625
+15253,XOM,2022-08-05,88.44999694824219
+15254,XOM,2022-08-08,88.94999694824219
+15255,XOM,2022-08-09,90.58999633789062
+15256,XOM,2022-08-10,91.4499969482422
+15257,XOM,2022-08-11,93.19000244140624
+15258,XOM,2022-08-12,94.0
+15259,XOM,2022-08-15,92.31999969482422
+15260,XOM,2022-08-16,91.45999908447266
+15261,XOM,2022-08-17,92.1999969482422
+15262,XOM,2022-08-18,94.37999725341795
+15263,XOM,2022-08-19,94.08000183105467
+15264,XOM,2022-08-22,94.01000213623048
+15265,XOM,2022-08-23,98.0
+15266,XOM,2022-08-24,98.58000183105467
+15267,XOM,2022-08-25,99.08999633789062
+15268,XOM,2022-08-26,97.87000274658205
+15269,XOM,2022-08-29,100.12000274658205
+15270,XOM,2022-08-30,96.30999755859376
+15271,XOM,2022-08-31,95.58999633789062
+15272,XOM,2022-09-01,93.87000274658205
+15273,XOM,2022-09-02,95.58999633789062
+15274,XOM,2022-09-06,94.9499969482422
+15275,XOM,2022-09-07,94.13999938964844
+15276,XOM,2022-09-08,94.91000366210938
+15277,XOM,2022-09-09,96.5
+15278,XOM,2022-09-12,97.61000061035156
+15279,XOM,2022-09-13,95.33000183105467
+15280,XOM,2022-09-14,97.66999816894533
+15281,XOM,2022-09-15,94.83000183105467
+15282,XOM,2022-09-16,93.20999908447266
+15283,XOM,2022-09-19,93.1999969482422
+15284,XOM,2022-09-20,92.44000244140624
+15285,XOM,2022-09-21,90.9499969482422
+15286,XOM,2022-09-22,90.56999969482422
+15287,XOM,2022-09-23,85.75
+15288,XOM,2022-09-26,83.9800033569336
+15289,XOM,2022-09-27,85.73999786376953
+15290,XOM,2022-09-28,88.86000061035156
+15291,XOM,2022-09-29,88.68000030517578
+15292,XOM,2022-09-30,87.30999755859375
+15293,XOM,2022-10-03,91.91999816894533
+15294,XOM,2022-10-04,95.2699966430664
+15295,XOM,2022-10-05,99.12000274658205
+15296,XOM,2022-10-06,102.05999755859376
+15297,XOM,2022-10-07,101.02999877929688
+15298,XOM,2022-10-10,98.83999633789062
+15299,XOM,2022-10-11,98.0
+15300,XOM,2022-10-12,98.43000030517578
+15301,XOM,2022-10-13,101.87000274658205
+15302,XOM,2022-10-14,99.19000244140624
+15303,XOM,2022-10-17,100.62000274658205
+15304,XOM,2022-10-18,100.8000030517578
+15305,XOM,2022-10-19,103.79000091552734
+15306,XOM,2022-10-20,103.93000030517578
+15307,XOM,2022-10-21,105.86000061035156
+15308,XOM,2022-10-24,106.5999984741211
+15309,XOM,2022-10-25,105.87999725341795
+15310,XOM,2022-10-26,107.13999938964844
+15311,XOM,2022-10-27,107.5500030517578
+15312,XOM,2022-10-28,110.6999969482422
+15313,XOM,2022-10-31,110.80999755859376
+15314,XOM,2022-11-01,111.91000366210938
+15315,XOM,2022-11-02,109.61000061035156
+15316,XOM,2022-11-03,111.0999984741211
+15317,XOM,2022-11-04,112.30999755859376
+15318,XOM,2022-11-07,113.63999938964844
+15319,XOM,2022-11-08,114.0
+15320,XOM,2022-11-09,108.9000015258789
+15321,XOM,2022-11-10,110.5
+15322,XOM,2022-11-11,113.9499969482422
+15323,XOM,2022-11-14,113.37000274658205
+15324,XOM,2022-11-15,114.12999725341795
+15325,XOM,2022-11-16,112.91000366210938
+15326,XOM,2022-11-17,113.05999755859376
+15327,XOM,2022-11-18,112.08000183105467
+15328,XOM,2022-11-21,110.97000122070312
+15329,XOM,2022-11-22,114.18000030517578
+15330,XOM,2022-11-23,113.61000061035156
+15331,XOM,2022-11-25,113.20999908447266
+15332,XOM,2022-11-28,109.80999755859376
+15333,XOM,2022-11-29,110.54000091552734
+15334,XOM,2022-11-30,111.33999633789062
+15335,XOM,2022-12-01,110.8000030517578
+15336,XOM,2022-12-02,109.86000061035156
+15337,XOM,2022-12-05,106.8499984741211
+15338,XOM,2022-12-06,103.87999725341795
+15339,XOM,2022-12-07,103.6500015258789
+15340,XOM,2022-12-08,104.41999816894533
+15341,XOM,2022-12-09,103.54000091552734
+15342,XOM,2022-12-12,106.08999633789062
+15343,XOM,2022-12-13,107.25
+15344,XOM,2022-12-14,106.45999908447266
+15345,XOM,2022-12-15,105.44000244140624
+15346,XOM,2022-12-16,104.6999969482422
+15347,XOM,2022-12-19,105.16999816894533
+15348,XOM,2022-12-20,106.69000244140624
+15349,XOM,2022-12-21,108.05999755859376
+15350,XOM,2022-12-22,105.87999725341795
+15351,XOM,2022-12-23,108.68000030517578
+15352,XOM,2022-12-27,110.19000244140624
+15353,XOM,2022-12-28,108.37999725341795
+15354,XOM,2022-12-29,109.1999969482422
+15355,XOM,2022-12-30,110.3000030517578
+15356,XOM,2023-01-03,106.51000213623048
+15357,XOM,2023-01-04,106.81999969482422
+15358,XOM,2023-01-05,109.20999908447266
+15359,XOM,2023-01-06,110.52999877929688
+15360,XOM,2023-01-09,108.47000122070312
+15361,XOM,2023-01-10,110.08999633789062
+15362,XOM,2023-01-11,111.37000274658205
+15363,XOM,2023-01-12,113.22000122070312
+15364,XOM,2023-01-13,113.1500015258789
+15365,XOM,2023-01-17,112.93000030517578
+15366,XOM,2023-01-18,110.61000061035156
+15367,XOM,2023-01-19,111.31999969482422
+15368,XOM,2023-01-20,113.3499984741211
+15369,XOM,2023-01-23,112.76000213623048
+15370,XOM,2023-01-24,113.80999755859376
+15371,XOM,2023-01-25,113.20999908447266
+15372,XOM,2023-01-26,117.76000213623048
+15373,XOM,2023-01-27,115.61000061035156
+15374,XOM,2023-01-30,113.55999755859376
+15375,XOM,2023-01-31,116.01000213623048
+15376,XOM,2023-02-01,114.73999786376952
+15377,XOM,2023-02-02,111.1500015258789
+15378,XOM,2023-02-03,111.91999816894533
+15379,XOM,2023-02-06,111.7300033569336
+15380,XOM,2023-02-07,114.91999816894533
+15381,XOM,2023-02-08,113.91999816894533
+15382,XOM,2023-02-09,114.3499984741211
+15383,XOM,2023-02-10,119.16999816894533
+15384,XOM,2023-02-13,117.8000030517578
+15385,XOM,2023-02-14,116.41999816894533
+15386,XOM,2023-02-15,116.06999969482422
+15387,XOM,2023-02-16,115.7300033569336
+15388,XOM,2023-02-17,111.27999877929688
+15389,XOM,2023-02-21,111.16999816894533
+15390,XOM,2023-02-22,109.7300033569336
+15391,XOM,2023-02-23,110.73999786376952
+15392,XOM,2023-02-24,110.75
+15393,XOM,2023-02-27,110.5500030517578
+15394,XOM,2023-02-28,109.91000366210938
+15395,XOM,2023-03-01,110.88999938964844
+15396,XOM,2023-03-02,111.4000015258789
+15397,XOM,2023-03-03,112.80999755859376
+15398,XOM,2023-03-06,113.80999755859376
+15399,XOM,2023-03-07,111.61000061035156
+15400,XOM,2023-03-08,109.9800033569336
+15401,XOM,2023-03-09,109.12999725341795
+15402,XOM,2023-03-10,107.77999877929688
+15403,XOM,2023-03-13,106.54000091552734
+15404,XOM,2023-03-14,106.94000244140624
+15405,XOM,2023-03-15,101.62000274658205
+15406,XOM,2023-03-16,101.02999877929688
+15407,XOM,2023-03-17,99.83999633789062
+15408,XOM,2023-03-20,102.4499969482422
+15409,XOM,2023-03-21,107.04000091552734
+15410,XOM,2023-03-22,104.58999633789062
+15411,XOM,2023-03-23,103.41000366210938
+15412,XOM,2023-03-24,103.52999877929688
+15413,XOM,2023-03-27,105.8000030517578
+15414,XOM,2023-03-28,107.12000274658205
+15415,XOM,2023-03-29,108.95999908447266
+15416,XOM,2023-03-30,109.48999786376952
+15417,XOM,2023-03-31,109.66000366210938
+15418,XOM,2023-04-03,116.12999725341795
+15419,XOM,2023-04-04,115.0199966430664
+15420,XOM,2023-04-05,116.98999786376952
+15421,XOM,2023-04-06,115.0500030517578
+15422,XOM,2023-04-10,114.54000091552734
+15423,XOM,2023-04-11,115.3499984741211
+15424,XOM,2023-04-12,115.2300033569336
+15425,XOM,2023-04-13,115.7699966430664
+15426,XOM,2023-04-14,116.0500030517578
+15427,XOM,2023-04-17,114.6999969482422
+15428,XOM,2023-04-18,116.94000244140624
+15429,XOM,2023-04-19,116.56999969482422
+15430,XOM,2023-04-20,115.63999938964844
+15431,XOM,2023-04-21,116.01000213623048
+15432,XOM,2023-04-24,118.1999969482422
+15433,XOM,2023-04-25,116.5199966430664
+15434,XOM,2023-04-26,115.4499969482422
+15435,XOM,2023-04-27,116.83000183105467
+15436,XOM,2023-04-28,118.33999633789062
+15437,XOM,2023-05-01,114.66999816894533
+15438,XOM,2023-05-02,110.0999984741211
+15439,XOM,2023-05-03,107.93000030517578
+15440,XOM,2023-05-04,106.04000091552734
+15441,XOM,2023-05-05,108.68000030517578
+15442,XOM,2023-05-08,109.11000061035156
+15443,XOM,2023-05-09,109.13999938964844
+15444,XOM,2023-05-10,107.73999786376952
+15445,XOM,2023-05-11,105.79000091552734
+15446,XOM,2023-05-12,105.77999877929688
+15447,WMT,1972-08-25,0.0644529983401298
+15448,WMT,1972-08-28,0.0642089992761612
+15449,WMT,1972-08-29,0.0634770020842552
+15450,WMT,1972-08-30,0.0634770020842552
+15451,WMT,1972-08-31,0.0625
+15452,WMT,1972-09-01,0.0629879981279373
+15453,WMT,1972-09-05,0.0625
+15454,WMT,1972-09-06,0.0629879981279373
+15455,WMT,1972-09-07,0.0627439990639686
+15456,WMT,1972-09-08,0.0622560009360313
+15457,WMT,1972-09-11,0.0627439990639686
+15458,WMT,1972-09-12,0.0627439990639686
+15459,WMT,1972-09-13,0.0627439990639686
+15460,WMT,1972-09-14,0.0632319971919059
+15461,WMT,1972-09-15,0.0627439990639686
+15462,WMT,1972-09-18,0.0629879981279373
+15463,WMT,1972-09-19,0.0625
+15464,WMT,1972-09-20,0.0620119981467723
+15465,WMT,1972-09-21,0.0600589998066425
+15466,WMT,1972-09-22,0.0578610002994537
+15467,WMT,1972-09-25,0.0561520010232925
+15468,WMT,1972-09-26,0.0559079982340335
+15469,WMT,1972-09-27,0.0546879991888999
+15470,WMT,1972-09-28,0.0561520010232925
+15471,WMT,1972-09-29,0.0568850003182888
+15472,WMT,1972-10-02,0.0595699995756149
+15473,WMT,1972-10-03,0.0605470016598701
+15474,WMT,1972-10-04,0.0617679990828037
+15475,WMT,1972-10-05,0.0600589998066425
+15476,WMT,1972-10-06,0.057617001235485
+15477,WMT,1972-10-09,0.05859399959445
+15478,WMT,1972-10-10,0.05859399959445
+15479,WMT,1972-10-11,0.0588379986584186
+15480,WMT,1972-10-12,0.0583500005304813
+15481,WMT,1972-10-13,0.0583500005304813
+15482,WMT,1972-10-16,0.0568850003182888
+15483,WMT,1972-10-17,0.0578610002994537
+15484,WMT,1972-10-18,0.0620119981467723
+15485,WMT,1972-10-19,0.0622560009360313
+15486,WMT,1972-10-20,0.0617679990828037
+15487,WMT,1972-10-23,0.061523001641035
+15488,WMT,1972-10-24,0.0617679990828037
+15489,WMT,1972-10-25,0.0605470016598701
+15490,WMT,1972-10-26,0.0610349997878074
+15491,WMT,1972-10-27,0.0612789988517761
+15492,WMT,1972-10-30,0.0610349997878074
+15493,WMT,1972-10-31,0.0629879981279373
+15494,WMT,1972-11-01,0.0659179985523223
+15495,WMT,1972-11-02,0.0664059966802597
+15496,WMT,1972-11-03,0.066161997616291
+15497,WMT,1972-11-06,0.066161997616291
+15498,WMT,1972-11-08,0.0668950006365776
+15499,WMT,1972-11-09,0.0668950006365776
+15500,WMT,1972-11-10,0.0668950006365776
+15501,WMT,1972-11-13,0.0666500031948089
+15502,WMT,1972-11-14,0.0659179985523223
+15503,WMT,1972-11-15,0.0656739994883537
+15504,WMT,1972-11-16,0.0659179985523223
+15505,WMT,1972-11-17,0.0656739994883537
+15506,WMT,1972-11-20,0.065430000424385
+15507,WMT,1972-11-21,0.0668950006365776
+15508,WMT,1972-11-22,0.0668950006365776
+15509,WMT,1972-11-24,0.0666500031948089
+15510,WMT,1972-11-27,0.0683590024709701
+15511,WMT,1972-11-28,0.0664059966802597
+15512,WMT,1972-11-29,0.0634770020842552
+15513,WMT,1972-11-30,0.0629879981279373
+15514,WMT,1972-12-01,0.0639650002121925
+15515,WMT,1972-12-04,0.0664059966802597
+15516,WMT,1972-12-05,0.0673829987645149
+15517,WMT,1972-12-06,0.0673829987645149
+15518,WMT,1972-12-07,0.0668950006365776
+15519,WMT,1972-12-08,0.0659179985523223
+15520,WMT,1972-12-11,0.0666500031948089
+15521,WMT,1972-12-12,0.0659179985523223
+15522,WMT,1972-12-13,0.0664059966802597
+15523,WMT,1972-12-14,0.0666500031948089
+15524,WMT,1972-12-15,0.0671389997005462
+15525,WMT,1972-12-18,0.0668950006365776
+15526,WMT,1972-12-19,0.0671389997005462
+15527,WMT,1972-12-20,0.0673829987645149
+15528,WMT,1972-12-21,0.0668950006365776
+15529,WMT,1972-12-22,0.0673829987645149
+15530,WMT,1972-12-26,0.0664059966802597
+15531,WMT,1972-12-27,0.0668950006365776
+15532,WMT,1972-12-29,0.0673829987645149
+15533,WMT,1973-01-02,0.0676269978284835
+15534,WMT,1973-01-03,0.0673829987645149
+15535,WMT,1973-01-04,0.0671389997005462
+15536,WMT,1973-01-05,0.0668950006365776
+15537,WMT,1973-01-08,0.0666500031948089
+15538,WMT,1973-01-09,0.065430000424385
+15539,WMT,1973-01-10,0.0637210011482238
+15540,WMT,1973-01-11,0.0651860013604164
+15541,WMT,1973-01-12,0.0649409964680671
+15542,WMT,1973-01-15,0.0642089992761612
+15543,WMT,1973-01-16,0.065430000424385
+15544,WMT,1973-01-17,0.0656739994883537
+15545,WMT,1973-01-18,0.0656739994883537
+15546,WMT,1973-01-19,0.0644529983401298
+15547,WMT,1973-01-22,0.0637210011482238
+15548,WMT,1973-01-23,0.061523001641035
+15549,WMT,1973-01-24,0.0625
+15550,WMT,1973-01-26,0.0620119981467723
+15551,WMT,1973-01-29,0.0598139986395835
+15552,WMT,1973-01-30,0.0588379986584186
+15553,WMT,1973-01-31,0.0578610002994537
+15554,WMT,1973-02-01,0.0590820014476776
+15555,WMT,1973-02-02,0.0590820014476776
+15556,WMT,1973-02-05,0.0590820014476776
+15557,WMT,1973-02-06,0.0588379986584186
+15558,WMT,1973-02-07,0.0595699995756149
+15559,WMT,1973-02-08,0.05859399959445
+15560,WMT,1973-02-09,0.05859399959445
+15561,WMT,1973-02-12,0.0605470016598701
+15562,WMT,1973-02-13,0.0605470016598701
+15563,WMT,1973-02-14,0.0605470016598701
+15564,WMT,1973-02-15,0.061523001641035
+15565,WMT,1973-02-16,0.0629879981279373
+15566,WMT,1973-02-20,0.0639650002121925
+15567,WMT,1973-02-21,0.0637210011482238
+15568,WMT,1973-02-22,0.0620119981467723
+15569,WMT,1973-02-23,0.0622560009360313
+15570,WMT,1973-02-26,0.0617679990828037
+15571,WMT,1973-02-27,0.0612789988517761
+15572,WMT,1973-02-28,0.0605470016598701
+15573,WMT,1973-03-01,0.0600589998066425
+15574,WMT,1973-03-02,0.0595699995756149
+15575,WMT,1973-03-05,0.0581049993634223
+15576,WMT,1973-03-06,0.0554200001060962
+15577,WMT,1973-03-07,0.0539549998939037
+15578,WMT,1973-03-08,0.0566410012543201
+15579,WMT,1973-03-09,0.0559079982340335
+15580,WMT,1973-03-12,0.0561520010232925
+15581,WMT,1973-03-13,0.0544430017471313
+15582,WMT,1973-03-14,0.0556639991700649
+15583,WMT,1973-03-15,0.0546879991888999
+15584,WMT,1973-03-16,0.0541989989578723
+15585,WMT,1973-03-19,0.0529789999127388
+15586,WMT,1973-03-20,0.0517579987645149
+15587,WMT,1973-03-21,0.05078100040555
+15588,WMT,1973-03-22,0.0422360002994537
+15589,WMT,1973-03-23,0.0427250005304813
+15590,WMT,1973-03-26,0.04296899959445
+15591,WMT,1973-03-27,0.0446779988706111
+15592,WMT,1973-03-28,0.0439449995756149
+15593,WMT,1973-03-29,0.0441889986395835
+15594,WMT,1973-03-30,0.0444339998066425
+15595,WMT,1973-04-02,0.0446779988706111
+15596,WMT,1973-04-03,0.0446779988706111
+15597,WMT,1973-04-04,0.0446779988706111
+15598,WMT,1973-04-05,0.0424799993634223
+15599,WMT,1973-04-06,0.0424799993634223
+15600,WMT,1973-04-09,0.0424799993634223
+15601,WMT,1973-04-10,0.0427250005304813
+15602,WMT,1973-04-11,0.0424799993634223
+15603,WMT,1973-04-12,0.0424799993634223
+15604,WMT,1973-04-13,0.0424799993634223
+15605,WMT,1973-04-16,0.0417479984462261
+15606,WMT,1973-04-17,0.0417479984462261
+15607,WMT,1973-04-18,0.0415039993822574
+15608,WMT,1973-04-19,0.0427250005304813
+15609,WMT,1973-04-23,0.0439449995756149
+15610,WMT,1973-04-24,0.0451660007238388
+15611,WMT,1973-04-25,0.0451660007238388
+15612,WMT,1973-04-26,0.0449220016598701
+15613,WMT,1973-04-27,0.0439449995756149
+15614,WMT,1973-04-30,0.0437010005116462
+15615,WMT,1973-05-01,0.0434570014476776
+15616,WMT,1973-05-02,0.0432129986584186
+15617,WMT,1973-05-03,0.0432129986584186
+15618,WMT,1973-05-04,0.0439449995756149
+15619,WMT,1973-05-07,0.0434570014476776
+15620,WMT,1973-05-08,0.0434570014476776
+15621,WMT,1973-05-09,0.0439449995756149
+15622,WMT,1973-05-10,0.0439449995756149
+15623,WMT,1973-05-11,0.0434570014476776
+15624,WMT,1973-05-14,0.0417479984462261
+15625,WMT,1973-05-15,0.0415039993822574
+15626,WMT,1973-05-16,0.0415039993822574
+15627,WMT,1973-05-17,0.041992001235485
+15628,WMT,1973-05-18,0.0422360002994537
+15629,WMT,1973-05-21,0.0417479984462261
+15630,WMT,1973-05-22,0.0417479984462261
+15631,WMT,1973-05-23,0.0410160012543201
+15632,WMT,1973-05-24,0.0405270010232925
+15633,WMT,1973-05-25,0.041992001235485
+15634,WMT,1973-05-29,0.0441889986395835
+15635,WMT,1973-05-30,0.04296899959445
+15636,WMT,1973-05-31,0.04296899959445
+15637,WMT,1973-06-01,0.04296899959445
+15638,WMT,1973-06-04,0.04296899959445
+15639,WMT,1973-06-05,0.0424799993634223
+15640,WMT,1973-06-06,0.0390629991888999
+15641,WMT,1973-06-07,0.0388180017471313
+15642,WMT,1973-06-08,0.0388180017471313
+15643,WMT,1973-06-11,0.0383299998939037
+15644,WMT,1973-06-12,0.0366210006177425
+15645,WMT,1973-06-13,0.034180000424385
+15646,WMT,1973-06-14,0.0300290007144212
+15647,WMT,1973-06-15,0.029296999797225
+15648,WMT,1973-06-18,0.0295410007238388
+15649,WMT,1973-06-19,0.0305179990828037
+15650,WMT,1973-06-20,0.0336910001933574
+15651,WMT,1973-06-21,0.034180000424385
+15652,WMT,1973-06-22,0.0334470011293888
+15653,WMT,1973-06-25,0.0322269983589649
+15654,WMT,1973-06-26,0.0288089998066425
+15655,WMT,1973-06-27,0.0295410007238388
+15656,WMT,1973-06-28,0.029296999797225
+15657,WMT,1973-06-29,0.0295410007238388
+15658,WMT,1973-07-02,0.0305179990828037
+15659,WMT,1973-07-03,0.0314939990639686
+15660,WMT,1973-07-05,0.0314939990639686
+15661,WMT,1973-07-06,0.0314939990639686
+15662,WMT,1973-07-09,0.0305179990828037
+15663,WMT,1973-07-10,0.0302729997783899
+15664,WMT,1973-07-11,0.0297849997878074
+15665,WMT,1973-07-12,0.029296999797225
+15666,WMT,1973-07-13,0.029296999797225
+15667,WMT,1973-07-16,0.0327150002121925
+15668,WMT,1973-07-17,0.0332029983401298
+15669,WMT,1973-07-18,0.03515600040555
+15670,WMT,1973-07-19,0.0371089987456798
+15671,WMT,1973-07-20,0.0395510010421276
+15672,WMT,1973-07-23,0.0417479984462261
+15673,WMT,1973-07-24,0.046875
+15674,WMT,1973-07-25,0.0502929985523223
+15675,WMT,1973-07-26,0.0483400002121925
+15676,WMT,1973-07-27,0.0437010005116462
+15677,WMT,1973-07-30,0.0454099997878074
+15678,WMT,1973-07-31,0.046875
+15679,WMT,1973-08-01,0.0444339998066425
+15680,WMT,1973-08-02,0.0437010005116462
+15681,WMT,1973-08-03,0.0432129986584186
+15682,WMT,1973-08-06,0.04296899959445
+15683,WMT,1973-08-07,0.0424799993634223
+15684,WMT,1973-08-08,0.0405270010232925
+15685,WMT,1973-08-09,0.0410160012543201
+15686,WMT,1973-08-10,0.0422360002994537
+15687,WMT,1973-08-13,0.0422360002994537
+15688,WMT,1973-08-14,0.0405270010232925
+15689,WMT,1973-08-15,0.0405270010232925
+15690,WMT,1973-08-16,0.0410160012543201
+15691,WMT,1973-08-17,0.041992001235485
+15692,WMT,1973-08-20,0.0400389991700649
+15693,WMT,1973-08-21,0.0388180017471313
+15694,WMT,1973-08-22,0.0388180017471313
+15695,WMT,1973-08-23,0.0390629991888999
+15696,WMT,1973-08-24,0.0410160012543201
+15697,WMT,1973-08-27,0.0417479984462261
+15698,WMT,1973-08-28,0.041992001235485
+15699,WMT,1973-08-29,0.041992001235485
+15700,WMT,1973-08-30,0.0407710000872612
+15701,WMT,1973-08-31,0.0412600003182888
+15702,WMT,1973-09-04,0.0424799993634223
+15703,WMT,1973-09-05,0.0424799993634223
+15704,WMT,1973-09-06,0.0424799993634223
+15705,WMT,1973-09-07,0.041992001235485
+15706,WMT,1973-09-10,0.041992001235485
+15707,WMT,1973-09-11,0.0410160012543201
+15708,WMT,1973-09-12,0.0383299998939037
+15709,WMT,1973-09-13,0.0378420017659664
+15710,WMT,1973-09-14,0.0383299998939037
+15711,WMT,1973-09-17,0.0390629991888999
+15712,WMT,1973-09-18,0.0410160012543201
+15713,WMT,1973-09-19,0.0434570014476776
+15714,WMT,1973-09-20,0.0449220016598701
+15715,WMT,1973-09-21,0.0449220016598701
+15716,WMT,1973-09-24,0.0437010005116462
+15717,WMT,1973-09-25,0.0439449995756149
+15718,WMT,1973-09-26,0.0444339998066425
+15719,WMT,1973-09-27,0.0439449995756149
+15720,WMT,1973-09-28,0.0439449995756149
+15721,WMT,1973-10-01,0.0437010005116462
+15722,WMT,1973-10-02,0.0432129986584186
+15723,WMT,1973-10-03,0.0434570014476776
+15724,WMT,1973-10-04,0.0439449995756149
+15725,WMT,1973-10-05,0.0446779988706111
+15726,WMT,1973-10-08,0.0444339998066425
+15727,WMT,1973-10-09,0.0444339998066425
+15728,WMT,1973-10-10,0.0441889986395835
+15729,WMT,1973-10-11,0.0439449995756149
+15730,WMT,1973-10-12,0.045898001641035
+15731,WMT,1973-10-15,0.045898001641035
+15732,WMT,1973-10-16,0.0449220016598701
+15733,WMT,1973-10-17,0.0449220016598701
+15734,WMT,1973-10-18,0.0449220016598701
+15735,WMT,1973-10-19,0.0449220016598701
+15736,WMT,1973-10-22,0.0444339998066425
+15737,WMT,1973-10-23,0.0454099997878074
+15738,WMT,1973-10-24,0.0454099997878074
+15739,WMT,1973-10-25,0.0449220016598701
+15740,WMT,1973-10-26,0.0449220016598701
+15741,WMT,1973-10-29,0.045898001641035
+15742,WMT,1973-10-30,0.046875
+15743,WMT,1973-10-31,0.045898001641035
+15744,WMT,1973-11-01,0.0449220016598701
+15745,WMT,1973-11-02,0.0444339998066425
+15746,WMT,1973-11-05,0.0422360002994537
+15747,WMT,1973-11-06,0.0415039993822574
+15748,WMT,1973-11-07,0.0407710000872612
+15749,WMT,1973-11-08,0.0407710000872612
+15750,WMT,1973-11-09,0.0397950001060962
+15751,WMT,1973-11-12,0.0385739989578723
+15752,WMT,1973-11-13,0.0361329987645149
+15753,WMT,1973-11-14,0.0361329987645149
+15754,WMT,1973-11-15,0.0363770015537738
+15755,WMT,1973-11-16,0.0363770015537738
+15756,WMT,1973-11-19,0.0344239994883537
+15757,WMT,1973-11-20,0.03125
+15758,WMT,1973-11-21,0.0305179990828037
+15759,WMT,1973-11-23,0.0305179990828037
+15760,WMT,1973-11-26,0.0278319995850324
+15761,WMT,1973-11-27,0.029296999797225
+15762,WMT,1973-11-28,0.0302729997783899
+15763,WMT,1973-11-29,0.0305179990828037
+15764,WMT,1973-11-30,0.0302729997783899
+15765,WMT,1973-12-03,0.0290530007332563
+15766,WMT,1973-12-04,0.0288089998066425
+15767,WMT,1973-12-05,0.0283199995756149
+15768,WMT,1973-12-06,0.0290530007332563
+15769,WMT,1973-12-07,0.0297849997878074
+15770,WMT,1973-12-10,0.0295410007238388
+15771,WMT,1973-12-11,0.0290530007332563
+15772,WMT,1973-12-12,0.0283199995756149
+15773,WMT,1973-12-13,0.0261230003088712
+15774,WMT,1973-12-14,0.0261230003088712
+15775,WMT,1973-12-17,0.0251460000872612
+15776,WMT,1973-12-18,0.0258789993822574
+15777,WMT,1973-12-19,0.0263669993728399
+15778,WMT,1973-12-20,0.0263669993728399
+15779,WMT,1973-12-21,0.0263669993728399
+15780,WMT,1973-12-24,0.0263669993728399
+15781,WMT,1973-12-26,0.0263669993728399
+15782,WMT,1973-12-27,0.0261230003088712
+15783,WMT,1973-12-28,0.0253909993916749
+15784,WMT,1973-12-31,0.0261230003088712
+15785,WMT,1974-01-02,0.0266110002994537
+15786,WMT,1974-01-03,0.0307620000094175
+15787,WMT,1974-01-04,0.0297849997878074
+15788,WMT,1974-01-07,0.0297849997878074
+15789,WMT,1974-01-08,0.0307620000094175
+15790,WMT,1974-01-09,0.0297849997878074
+15791,WMT,1974-01-10,0.0297849997878074
+15792,WMT,1974-01-11,0.0297849997878074
+15793,WMT,1974-01-14,0.0302729997783899
+15794,WMT,1974-01-15,0.0302729997783899
+15795,WMT,1974-01-16,0.0302729997783899
+15796,WMT,1974-01-17,0.0302729997783899
+15797,WMT,1974-01-18,0.03125
+15798,WMT,1974-01-21,0.0305179990828037
+15799,WMT,1974-01-22,0.0327150002121925
+15800,WMT,1974-01-23,0.0344239994883537
+15801,WMT,1974-01-24,0.0344239994883537
+15802,WMT,1974-01-25,0.03515600040555
+15803,WMT,1974-01-28,0.03515600040555
+15804,WMT,1974-01-29,0.03515600040555
+15805,WMT,1974-01-30,0.0361329987645149
+15806,WMT,1974-01-31,0.0371089987456798
+15807,WMT,1974-02-01,0.03515600040555
+15808,WMT,1974-02-04,0.0336910001933574
+15809,WMT,1974-02-05,0.0346679985523223
+15810,WMT,1974-02-06,0.0346679985523223
+15811,WMT,1974-02-07,0.0346679985523223
+15812,WMT,1974-02-08,0.03125
+15813,WMT,1974-02-11,0.0329589992761611
+15814,WMT,1974-02-12,0.0285640005022287
+15815,WMT,1974-02-13,0.03125
+15816,WMT,1974-02-14,0.03125
+15817,WMT,1974-02-15,0.0317380018532276
+15818,WMT,1974-02-19,0.0310059990733861
+15819,WMT,1974-02-20,0.0310059990733861
+15820,WMT,1974-02-21,0.0317380018532276
+15821,WMT,1974-02-22,0.0314939990639686
+15822,WMT,1974-02-25,0.0332029983401298
+15823,WMT,1974-02-26,0.0327150002121925
+15824,WMT,1974-02-27,0.0327150002121925
+15825,WMT,1974-02-28,0.0327150002121925
+15826,WMT,1974-03-01,0.0302729997783899
+15827,WMT,1974-03-04,0.0302729997783899
+15828,WMT,1974-03-05,0.0305179990828037
+15829,WMT,1974-03-06,0.0307620000094175
+15830,WMT,1974-03-07,0.0307620000094175
+15831,WMT,1974-03-08,0.0314939990639686
+15832,WMT,1974-03-11,0.0327150002121925
+15833,WMT,1974-03-12,0.0327150002121925
+15834,WMT,1974-03-13,0.0314939990639686
+15835,WMT,1974-03-14,0.03125
+15836,WMT,1974-03-15,0.0314939990639686
+15837,WMT,1974-03-18,0.0307620000094175
+15838,WMT,1974-03-19,0.0300290007144212
+15839,WMT,1974-03-20,0.0297849997878074
+15840,WMT,1974-03-21,0.0305179990828037
+15841,WMT,1974-03-22,0.0310059990733861
+15842,WMT,1974-03-25,0.0310059990733861
+15843,WMT,1974-03-26,0.0310059990733861
+15844,WMT,1974-03-27,0.0310059990733861
+15845,WMT,1974-03-28,0.0305179990828037
+15846,WMT,1974-03-29,0.0305179990828037
+15847,WMT,1974-04-01,0.0305179990828037
+15848,WMT,1974-04-02,0.0307620000094175
+15849,WMT,1974-04-03,0.0305179990828037
+15850,WMT,1974-04-04,0.0305179990828037
+15851,WMT,1974-04-05,0.0310059990733861
+15852,WMT,1974-04-08,0.0319820009171962
+15853,WMT,1974-04-09,0.0319820009171962
+15854,WMT,1974-04-10,0.0317380018532276
+15855,WMT,1974-04-11,0.0317380018532276
+15856,WMT,1974-04-15,0.0322269983589649
+15857,WMT,1974-04-16,0.0317380018532276
+15858,WMT,1974-04-17,0.0322269983589649
+15859,WMT,1974-04-18,0.0319820009171962
+15860,WMT,1974-04-19,0.0317380018532276
+15861,WMT,1974-04-22,0.0317380018532276
+15862,WMT,1974-04-23,0.03125
+15863,WMT,1974-04-24,0.0310059990733861
+15864,WMT,1974-04-25,0.0307620000094175
+15865,WMT,1974-04-26,0.03125
+15866,WMT,1974-04-29,0.0310059990733861
+15867,WMT,1974-04-30,0.0307620000094175
+15868,WMT,1974-05-01,0.0302729997783899
+15869,WMT,1974-05-02,0.0302729997783899
+15870,WMT,1974-05-03,0.0297849997878074
+15871,WMT,1974-05-06,0.0297849997878074
+15872,WMT,1974-05-07,0.03125
+15873,WMT,1974-05-08,0.0327150002121925
+15874,WMT,1974-05-09,0.0322269983589649
+15875,WMT,1974-05-10,0.0317380018532276
+15876,WMT,1974-05-13,0.0317380018532276
+15877,WMT,1974-05-14,0.0314939990639686
+15878,WMT,1974-05-15,0.0314939990639686
+15879,WMT,1974-05-16,0.0319820009171962
+15880,WMT,1974-05-17,0.0317380018532276
+15881,WMT,1974-05-20,0.0314939990639686
+15882,WMT,1974-05-21,0.03125
+15883,WMT,1974-05-22,0.03125
+15884,WMT,1974-05-23,0.03125
+15885,WMT,1974-05-24,0.0336910001933574
+15886,WMT,1974-05-28,0.0344239994883537
+15887,WMT,1974-05-29,0.0339360013604164
+15888,WMT,1974-05-30,0.0332029983401298
+15889,WMT,1974-05-31,0.0332029983401298
+15890,WMT,1974-06-03,0.0334470011293888
+15891,WMT,1974-06-04,0.0334470011293888
+15892,WMT,1974-06-05,0.034180000424385
+15893,WMT,1974-06-06,0.0353999994695186
+15894,WMT,1974-06-07,0.0371089987456798
+15895,WMT,1974-06-10,0.0385739989578723
+15896,WMT,1974-06-11,0.0371089987456798
+15897,WMT,1974-06-12,0.0373539999127388
+15898,WMT,1974-06-13,0.038086000829935
+15899,WMT,1974-06-14,0.0385739989578723
+15900,WMT,1974-06-17,0.0390629991888999
+15901,WMT,1974-06-18,0.0390629991888999
+15902,WMT,1974-06-19,0.0390629991888999
+15903,WMT,1974-06-20,0.0390629991888999
+15904,WMT,1974-06-21,0.0388180017471313
+15905,WMT,1974-06-24,0.038086000829935
+15906,WMT,1974-06-25,0.0390629991888999
+15907,WMT,1974-06-26,0.0390629991888999
+15908,WMT,1974-06-27,0.038086000829935
+15909,WMT,1974-06-28,0.038086000829935
+15910,WMT,1974-07-01,0.0378420017659664
+15911,WMT,1974-07-02,0.0375979989767074
+15912,WMT,1974-07-03,0.038086000829935
+15913,WMT,1974-07-05,0.038086000829935
+15914,WMT,1974-07-08,0.0375979989767074
+15915,WMT,1974-07-09,0.0375979989767074
+15916,WMT,1974-07-10,0.0373539999127388
+15917,WMT,1974-07-11,0.0378420017659664
+15918,WMT,1974-07-12,0.0378420017659664
+15919,WMT,1974-07-15,0.038086000829935
+15920,WMT,1974-07-16,0.038086000829935
+15921,WMT,1974-07-17,0.038086000829935
+15922,WMT,1974-07-18,0.0390629991888999
+15923,WMT,1974-07-19,0.0400389991700649
+15924,WMT,1974-07-22,0.0385739989578723
+15925,WMT,1974-07-23,0.0385739989578723
+15926,WMT,1974-07-24,0.0385739989578723
+15927,WMT,1974-07-25,0.038086000829935
+15928,WMT,1974-07-26,0.038086000829935
+15929,WMT,1974-07-29,0.038086000829935
+15930,WMT,1974-07-30,0.0375979989767074
+15931,WMT,1974-07-31,0.038086000829935
+15932,WMT,1974-08-01,0.038086000829935
+15933,WMT,1974-08-02,0.038086000829935
+15934,WMT,1974-08-05,0.0375979989767074
+15935,WMT,1974-08-06,0.0375979989767074
+15936,WMT,1974-08-07,0.038086000829935
+15937,WMT,1974-08-08,0.0383299998939037
+15938,WMT,1974-08-09,0.0383299998939037
+15939,WMT,1974-08-12,0.0363770015537738
+15940,WMT,1974-08-13,0.0356450006365776
+15941,WMT,1974-08-14,0.0332029983401298
+15942,WMT,1974-08-15,0.0305179990828037
+15943,WMT,1974-08-16,0.0297849997878074
+15944,WMT,1974-08-19,0.0300290007144212
+15945,WMT,1974-08-20,0.0288089998066425
+15946,WMT,1974-08-21,0.0300290007144212
+15947,WMT,1974-08-22,0.0305179990828037
+15948,WMT,1974-08-23,0.0305179990828037
+15949,WMT,1974-08-26,0.0322269983589649
+15950,WMT,1974-08-27,0.0329589992761611
+15951,WMT,1974-08-28,0.0329589992761611
+15952,WMT,1974-08-29,0.0322269983589649
+15953,WMT,1974-08-30,0.0322269983589649
+15954,WMT,1974-09-03,0.0324710011482238
+15955,WMT,1974-09-04,0.0322269983589649
+15956,WMT,1974-09-05,0.0327150002121925
+15957,WMT,1974-09-06,0.0319820009171962
+15958,WMT,1974-09-09,0.0319820009171962
+15959,WMT,1974-09-10,0.03125
+15960,WMT,1974-09-11,0.03125
+15961,WMT,1974-09-12,0.0295410007238388
+15962,WMT,1974-09-13,0.0285640005022287
+15963,WMT,1974-09-16,0.0283199995756149
+15964,WMT,1974-09-17,0.0283199995756149
+15965,WMT,1974-09-18,0.0290530007332563
+15966,WMT,1974-09-19,0.0285640005022287
+15967,WMT,1974-09-20,0.0283199995756149
+15968,WMT,1974-09-23,0.0283199995756149
+15969,WMT,1974-09-24,0.0288089998066425
+15970,WMT,1974-09-25,0.0288089998066425
+15971,WMT,1974-09-26,0.0288089998066425
+15972,WMT,1974-09-27,0.0283199995756149
+15973,WMT,1974-09-30,0.0275880005210638
+15974,WMT,1974-10-01,0.0251460000872612
+15975,WMT,1974-10-02,0.0241700001060962
+15976,WMT,1974-10-03,0.0234379991888999
+15977,WMT,1974-10-04,0.022461000829935
+15978,WMT,1974-10-07,0.0217289999127388
+15979,WMT,1974-10-08,0.021484000608325
+15980,WMT,1974-10-09,0.0222169999033212
+15981,WMT,1974-10-10,0.0249019991606473
+15982,WMT,1974-10-11,0.0253909993916749
+15983,WMT,1974-10-14,0.0263669993728399
+15984,WMT,1974-10-15,0.0258789993822574
+15985,WMT,1974-10-16,0.0258789993822574
+15986,WMT,1974-10-17,0.0258789993822574
+15987,WMT,1974-10-18,0.0258789993822574
+15988,WMT,1974-10-21,0.0258789993822574
+15989,WMT,1974-10-22,0.0246580000966787
+15990,WMT,1974-10-23,0.0239259991794824
+15991,WMT,1974-10-24,0.0229490008205175
+15992,WMT,1974-10-25,0.0227049998939037
+15993,WMT,1974-10-28,0.0227049998939037
+15994,WMT,1974-10-29,0.0227049998939037
+15995,WMT,1974-10-30,0.0239259991794824
+15996,WMT,1974-10-31,0.0241700001060962
+15997,WMT,1974-11-01,0.0249019991606473
+15998,WMT,1974-11-04,0.0249019991606473
+15999,WMT,1974-11-05,0.0251460000872612
+16000,WMT,1974-11-06,0.0239259991794824
+16001,WMT,1974-11-07,0.0234379991888999
+16002,WMT,1974-11-08,0.02050800062716
+16003,WMT,1974-11-11,0.0202639997005462
+16004,WMT,1974-11-12,0.0202639997005462
+16005,WMT,1974-11-13,0.0200200006365776
+16006,WMT,1974-11-14,0.02050800062716
+16007,WMT,1974-11-15,0.02050800062716
+16008,WMT,1974-11-18,0.02050800062716
+16009,WMT,1974-11-19,0.01953100040555
+16010,WMT,1974-11-20,0.01953100040555
+16011,WMT,1974-11-21,0.01953100040555
+16012,WMT,1974-11-22,0.01953100040555
+16013,WMT,1974-11-25,0.0192869994789361
+16014,WMT,1974-11-26,0.0192869994789361
+16015,WMT,1974-11-27,0.01953100040555
+16016,WMT,1974-11-29,0.01953100040555
+16017,WMT,1974-12-02,0.0187989994883537
+16018,WMT,1974-12-03,0.0180660001933574
+16019,WMT,1974-12-04,0.0183109994977712
+16020,WMT,1974-12-05,0.0183109994977712
+16021,WMT,1974-12-06,0.017578000202775
+16022,WMT,1974-12-09,0.0163570009171962
+16023,WMT,1974-12-10,0.015625
+16024,WMT,1974-12-11,0.015625
+16025,WMT,1974-12-12,0.0170900002121925
+16026,WMT,1974-12-13,0.0170900002121925
+16027,WMT,1974-12-16,0.01660200022161
+16028,WMT,1974-12-17,0.017578000202775
+16029,WMT,1974-12-18,0.01953100040555
+16030,WMT,1974-12-19,0.0202639997005462
+16031,WMT,1974-12-20,0.0202639997005462
+16032,WMT,1974-12-23,0.01953100040555
+16033,WMT,1974-12-24,0.01953100040555
+16034,WMT,1974-12-26,0.01953100040555
+16035,WMT,1974-12-27,0.01953100040555
+16036,WMT,1974-12-30,0.0180660001933574
+16037,WMT,1974-12-31,0.018555000424385
+16038,WMT,1975-01-02,0.01953100040555
+16039,WMT,1975-01-03,0.0192869994789361
+16040,WMT,1975-01-06,0.0200200006365776
+16041,WMT,1975-01-07,0.0202639997005462
+16042,WMT,1975-01-08,0.0219730008393526
+16043,WMT,1975-01-09,0.0231929998844862
+16044,WMT,1975-01-10,0.0256350003182888
+16045,WMT,1975-01-13,0.0253909993916749
+16046,WMT,1975-01-14,0.0263669993728399
+16047,WMT,1975-01-15,0.0249019991606473
+16048,WMT,1975-01-16,0.0263669993728399
+16049,WMT,1975-01-17,0.0244139991700649
+16050,WMT,1975-01-20,0.0236820001155138
+16051,WMT,1975-01-21,0.0239259991794824
+16052,WMT,1975-01-22,0.0239259991794824
+16053,WMT,1975-01-23,0.0261230003088712
+16054,WMT,1975-01-24,0.0263669993728399
+16055,WMT,1975-01-27,0.0273439995944499
+16056,WMT,1975-01-28,0.0285640005022287
+16057,WMT,1975-01-29,0.0288089998066425
+16058,WMT,1975-01-30,0.029296999797225
+16059,WMT,1975-01-31,0.029296999797225
+16060,WMT,1975-02-03,0.0297849997878074
+16061,WMT,1975-02-04,0.0300290007144212
+16062,WMT,1975-02-05,0.0317380018532276
+16063,WMT,1975-02-06,0.0319820009171962
+16064,WMT,1975-02-07,0.0302729997783899
+16065,WMT,1975-02-10,0.0302729997783899
+16066,WMT,1975-02-11,0.029296999797225
+16067,WMT,1975-02-12,0.029296999797225
+16068,WMT,1975-02-13,0.029296999797225
+16069,WMT,1975-02-14,0.0295410007238388
+16070,WMT,1975-02-18,0.0295410007238388
+16071,WMT,1975-02-19,0.0290530007332563
+16072,WMT,1975-02-20,0.0290530007332563
+16073,WMT,1975-02-21,0.0290530007332563
+16074,WMT,1975-02-24,0.0290530007332563
+16075,WMT,1975-02-25,0.0283199995756149
+16076,WMT,1975-02-26,0.0283199995756149
+16077,WMT,1975-02-27,0.0283199995756149
+16078,WMT,1975-02-28,0.0275880005210638
+16079,WMT,1975-03-03,0.0273439995944499
+16080,WMT,1975-03-04,0.0285640005022287
+16081,WMT,1975-03-05,0.029296999797225
+16082,WMT,1975-03-06,0.029296999797225
+16083,WMT,1975-03-07,0.0324710011482238
+16084,WMT,1975-03-10,0.0361329987645149
+16085,WMT,1975-03-11,0.0402829982340335
+16086,WMT,1975-03-12,0.0397950001060962
+16087,WMT,1975-03-13,0.0388180017471313
+16088,WMT,1975-03-14,0.0390629991888999
+16089,WMT,1975-03-17,0.0390629991888999
+16090,WMT,1975-03-18,0.0390629991888999
+16091,WMT,1975-03-19,0.0390629991888999
+16092,WMT,1975-03-20,0.0395510010421276
+16093,WMT,1975-03-21,0.0385739989578723
+16094,WMT,1975-03-24,0.0366210006177425
+16095,WMT,1975-03-25,0.0361329987645149
+16096,WMT,1975-03-26,0.0371089987456798
+16097,WMT,1975-03-27,0.0375979989767074
+16098,WMT,1975-03-31,0.0390629991888999
+16099,WMT,1975-04-01,0.0385739989578723
+16100,WMT,1975-04-02,0.0371089987456798
+16101,WMT,1975-04-03,0.0361329987645149
+16102,WMT,1975-04-04,0.0356450006365776
+16103,WMT,1975-04-07,0.0346679985523223
+16104,WMT,1975-04-08,0.03515600040555
+16105,WMT,1975-04-09,0.03515600040555
+16106,WMT,1975-04-10,0.0353999994695186
+16107,WMT,1975-04-11,0.0361329987645149
+16108,WMT,1975-04-14,0.0371089987456798
+16109,WMT,1975-04-15,0.0375979989767074
+16110,WMT,1975-04-16,0.0385739989578723
+16111,WMT,1975-04-17,0.0388180017471313
+16112,WMT,1975-04-18,0.0383299998939037
+16113,WMT,1975-04-21,0.0385739989578723
+16114,WMT,1975-04-22,0.0385739989578723
+16115,WMT,1975-04-23,0.0363770015537738
+16116,WMT,1975-04-24,0.0349120013415813
+16117,WMT,1975-04-25,0.0344239994883537
+16118,WMT,1975-04-28,0.0339360013604164
+16119,WMT,1975-04-29,0.0336910001933574
+16120,WMT,1975-04-30,0.0334470011293888
+16121,WMT,1975-05-01,0.0334470011293888
+16122,WMT,1975-05-02,0.0334470011293888
+16123,WMT,1975-05-05,0.0339360013604164
+16124,WMT,1975-05-06,0.0336910001933574
+16125,WMT,1975-05-07,0.0349120013415813
+16126,WMT,1975-05-08,0.03515600040555
+16127,WMT,1975-05-09,0.03515600040555
+16128,WMT,1975-05-12,0.0363770015537738
+16129,WMT,1975-05-13,0.0353999994695186
+16130,WMT,1975-05-14,0.0368649996817112
+16131,WMT,1975-05-15,0.0383299998939037
+16132,WMT,1975-05-16,0.0378420017659664
+16133,WMT,1975-05-19,0.0383299998939037
+16134,WMT,1975-05-20,0.0378420017659664
+16135,WMT,1975-05-21,0.0400389991700649
+16136,WMT,1975-05-22,0.0397950001060962
+16137,WMT,1975-05-23,0.0412600003182888
+16138,WMT,1975-05-27,0.0415039993822574
+16139,WMT,1975-05-28,0.0405270010232925
+16140,WMT,1975-05-29,0.0407710000872612
+16141,WMT,1975-05-30,0.0410160012543201
+16142,WMT,1975-06-02,0.0410160012543201
+16143,WMT,1975-06-03,0.0417479984462261
+16144,WMT,1975-06-04,0.045898001641035
+16145,WMT,1975-06-05,0.0444339998066425
+16146,WMT,1975-06-06,0.0444339998066425
+16147,WMT,1975-06-09,0.0434570014476776
+16148,WMT,1975-06-10,0.0424799993634223
+16149,WMT,1975-06-11,0.0410160012543201
+16150,WMT,1975-06-12,0.0437010005116462
+16151,WMT,1975-06-13,0.0449220016598701
+16152,WMT,1975-06-16,0.0449220016598701
+16153,WMT,1975-06-17,0.0471189990639686
+16154,WMT,1975-06-18,0.0466310009360313
+16155,WMT,1975-06-19,0.0471189990639686
+16156,WMT,1975-06-20,0.0485839992761611
+16157,WMT,1975-06-23,0.0485839992761611
+16158,WMT,1975-06-24,0.0485839992761611
+16159,WMT,1975-06-25,0.0483400002121925
+16160,WMT,1975-06-26,0.0478519983589649
+16161,WMT,1975-06-27,0.0473630018532276
+16162,WMT,1975-06-30,0.0476070009171962
+16163,WMT,1975-07-01,0.0488279983401298
+16164,WMT,1975-07-02,0.0502929985523223
+16165,WMT,1975-07-03,0.0515139997005462
+16166,WMT,1975-07-07,0.0510249994695186
+16167,WMT,1975-07-08,0.0505370013415813
+16168,WMT,1975-07-09,0.0505370013415813
+16169,WMT,1975-07-10,0.0502929985523223
+16170,WMT,1975-07-11,0.0500489994883537
+16171,WMT,1975-07-14,0.0495610013604164
+16172,WMT,1975-07-15,0.0495610013604164
+16173,WMT,1975-07-16,0.049805000424385
+16174,WMT,1975-07-17,0.0495610013604164
+16175,WMT,1975-07-18,0.049805000424385
+16176,WMT,1975-07-21,0.0488279983401298
+16177,WMT,1975-07-22,0.0478519983589649
+16178,WMT,1975-07-23,0.0478519983589649
+16179,WMT,1975-07-24,0.0478519983589649
+16180,WMT,1975-07-25,0.046875
+16181,WMT,1975-07-28,0.0463869981467723
+16182,WMT,1975-07-29,0.046875
+16183,WMT,1975-07-30,0.0476070009171962
+16184,WMT,1975-07-31,0.0478519983589649
+16185,WMT,1975-08-01,0.0463869981467723
+16186,WMT,1975-08-04,0.0463869981467723
+16187,WMT,1975-08-05,0.0449220016598701
+16188,WMT,1975-08-06,0.0456539988517761
+16189,WMT,1975-08-07,0.046875
+16190,WMT,1975-08-08,0.046875
+16191,WMT,1975-08-11,0.045898001641035
+16192,WMT,1975-08-12,0.0463869981467723
+16193,WMT,1975-08-13,0.0463869981467723
+16194,WMT,1975-08-14,0.045898001641035
+16195,WMT,1975-08-15,0.0463869981467723
+16196,WMT,1975-08-18,0.0473630018532276
+16197,WMT,1975-08-19,0.046875
+16198,WMT,1975-08-20,0.0463869981467723
+16199,WMT,1975-08-21,0.0449220016598701
+16200,WMT,1975-08-22,0.0449220016598701
+16201,WMT,1975-08-25,0.0449220016598701
+16202,WMT,1975-08-26,0.0449220016598701
+16203,WMT,1975-08-27,0.0449220016598701
+16204,WMT,1975-08-28,0.0449220016598701
+16205,WMT,1975-08-29,0.045898001641035
+16206,WMT,1975-09-02,0.045898001641035
+16207,WMT,1975-09-03,0.0483400002121925
+16208,WMT,1975-09-04,0.0488279983401298
+16209,WMT,1975-09-05,0.0502929985523223
+16210,WMT,1975-09-08,0.049805000424385
+16211,WMT,1975-09-09,0.0488279983401298
+16212,WMT,1975-09-10,0.0463869981467723
+16213,WMT,1975-09-11,0.0463869981467723
+16214,WMT,1975-09-12,0.046875
+16215,WMT,1975-09-15,0.0454099997878074
+16216,WMT,1975-09-16,0.045898001641035
+16217,WMT,1975-09-17,0.045898001641035
+16218,WMT,1975-09-18,0.0454099997878074
+16219,WMT,1975-09-19,0.0473630018532276
+16220,WMT,1975-09-22,0.0483400002121925
+16221,WMT,1975-09-23,0.0488279983401298
+16222,WMT,1975-09-24,0.0488279983401298
+16223,WMT,1975-09-25,0.0478519983589649
+16224,WMT,1975-09-26,0.0473630018532276
+16225,WMT,1975-09-29,0.0478519983589649
+16226,WMT,1975-09-30,0.0478519983589649
+16227,WMT,1975-10-01,0.0463869981467723
+16228,WMT,1975-10-02,0.046875
+16229,WMT,1975-10-03,0.0473630018532276
+16230,WMT,1975-10-06,0.0493160001933574
+16231,WMT,1975-10-07,0.0527339987456798
+16232,WMT,1975-10-08,0.0512700006365776
+16233,WMT,1975-10-09,0.0517579987645149
+16234,WMT,1975-10-10,0.0561520010232925
+16235,WMT,1975-10-13,0.0551760010421276
+16236,WMT,1975-10-14,0.0571289993822574
+16237,WMT,1975-10-15,0.05859399959445
+16238,WMT,1975-10-16,0.0566410012543201
+16239,WMT,1975-10-17,0.0561520010232925
+16240,WMT,1975-10-20,0.0532229989767074
+16241,WMT,1975-10-21,0.0551760010421276
+16242,WMT,1975-10-22,0.0546879991888999
+16243,WMT,1975-10-23,0.0541989989578723
+16244,WMT,1975-10-24,0.0556639991700649
+16245,WMT,1975-10-27,0.0581049993634223
+16246,WMT,1975-10-28,0.05859399959445
+16247,WMT,1975-10-29,0.0556639991700649
+16248,WMT,1975-10-30,0.0551760010421276
+16249,WMT,1975-10-31,0.0551760010421276
+16250,WMT,1975-11-03,0.0571289993822574
+16251,WMT,1975-11-04,0.0581049993634223
+16252,WMT,1975-11-05,0.0581049993634223
+16253,WMT,1975-11-06,0.0566410012543201
+16254,WMT,1975-11-07,0.0581049993634223
+16255,WMT,1975-11-10,0.05859399959445
+16256,WMT,1975-11-11,0.05859399959445
+16257,WMT,1975-11-12,0.0595699995756149
+16258,WMT,1975-11-13,0.0605470016598701
+16259,WMT,1975-11-14,0.0605470016598701
+16260,WMT,1975-11-17,0.061523001641035
+16261,WMT,1975-11-18,0.0605470016598701
+16262,WMT,1975-11-19,0.05859399959445
+16263,WMT,1975-11-20,0.0600589998066425
+16264,WMT,1975-11-21,0.0605470016598701
+16265,WMT,1975-11-24,0.0595699995756149
+16266,WMT,1975-11-25,0.0595699995756149
+16267,WMT,1975-11-26,0.05859399959445
+16268,WMT,1975-11-28,0.05859399959445
+16269,WMT,1975-12-01,0.0595699995756149
+16270,WMT,1975-12-02,0.05859399959445
+16271,WMT,1975-12-03,0.0556639991700649
+16272,WMT,1975-12-04,0.053711000829935
+16273,WMT,1975-12-05,0.053711000829935
+16274,WMT,1975-12-08,0.0541989989578723
+16275,WMT,1975-12-09,0.053711000829935
+16276,WMT,1975-12-10,0.0566410012543201
+16277,WMT,1975-12-11,0.0546879991888999
+16278,WMT,1975-12-12,0.053711000829935
+16279,WMT,1975-12-15,0.0551760010421276
+16280,WMT,1975-12-16,0.053711000829935
+16281,WMT,1975-12-17,0.0546879991888999
+16282,WMT,1975-12-18,0.0546879991888999
+16283,WMT,1975-12-19,0.053711000829935
+16284,WMT,1975-12-22,0.0517579987645149
+16285,WMT,1975-12-23,0.0493160001933574
+16286,WMT,1975-12-24,0.05078100040555
+16287,WMT,1975-12-26,0.0512700006365776
+16288,WMT,1975-12-29,0.0517579987645149
+16289,WMT,1975-12-30,0.0517579987645149
+16290,WMT,1975-12-31,0.0512700006365776
+16291,WMT,1976-01-02,0.05078100040555
+16292,WMT,1976-01-05,0.0502929985523223
+16293,WMT,1976-01-06,0.0541989989578723
+16294,WMT,1976-01-07,0.053711000829935
+16295,WMT,1976-01-08,0.0541989989578723
+16296,WMT,1976-01-09,0.0546879991888999
+16297,WMT,1976-01-12,0.053711000829935
+16298,WMT,1976-01-13,0.0541989989578723
+16299,WMT,1976-01-14,0.0532229989767074
+16300,WMT,1976-01-15,0.0546879991888999
+16301,WMT,1976-01-16,0.0561520010232925
+16302,WMT,1976-01-19,0.0561520010232925
+16303,WMT,1976-01-20,0.0566410012543201
+16304,WMT,1976-01-21,0.0561520010232925
+16305,WMT,1976-01-22,0.0556639991700649
+16306,WMT,1976-01-23,0.0566410012543201
+16307,WMT,1976-01-26,0.0566410012543201
+16308,WMT,1976-01-27,0.0556639991700649
+16309,WMT,1976-01-28,0.0541989989578723
+16310,WMT,1976-01-29,0.0522460006177425
+16311,WMT,1976-01-30,0.0532229989767074
+16312,WMT,1976-02-02,0.053711000829935
+16313,WMT,1976-02-03,0.0541989989578723
+16314,WMT,1976-02-04,0.053711000829935
+16315,WMT,1976-02-05,0.0532229989767074
+16316,WMT,1976-02-06,0.0522460006177425
+16317,WMT,1976-02-09,0.05078100040555
+16318,WMT,1976-02-10,0.0512700006365776
+16319,WMT,1976-02-11,0.053711000829935
+16320,WMT,1976-02-12,0.0532229989767074
+16321,WMT,1976-02-13,0.0527339987456798
+16322,WMT,1976-02-17,0.0517579987645149
+16323,WMT,1976-02-18,0.0512700006365776
+16324,WMT,1976-02-19,0.053711000829935
+16325,WMT,1976-02-20,0.0561520010232925
+16326,WMT,1976-02-23,0.0561520010232925
+16327,WMT,1976-02-24,0.057617001235485
+16328,WMT,1976-02-25,0.061523001641035
+16329,WMT,1976-02-26,0.061523001641035
+16330,WMT,1976-02-27,0.0590820014476776
+16331,WMT,1976-03-01,0.0595699995756149
+16332,WMT,1976-03-02,0.0610349997878074
+16333,WMT,1976-03-03,0.0625
+16334,WMT,1976-03-04,0.0600589998066425
+16335,WMT,1976-03-05,0.0605470016598701
+16336,WMT,1976-03-08,0.0600589998066425
+16337,WMT,1976-03-09,0.0605470016598701
+16338,WMT,1976-03-10,0.0625
+16339,WMT,1976-03-11,0.061523001641035
+16340,WMT,1976-03-12,0.0625
+16341,WMT,1976-03-15,0.0610349997878074
+16342,WMT,1976-03-16,0.0595699995756149
+16343,WMT,1976-03-17,0.0600589998066425
+16344,WMT,1976-03-18,0.0595699995756149
+16345,WMT,1976-03-19,0.0590820014476776
+16346,WMT,1976-03-22,0.061523001641035
+16347,WMT,1976-03-23,0.0620119981467723
+16348,WMT,1976-03-24,0.0634770020842552
+16349,WMT,1976-03-25,0.0629879981279373
+16350,WMT,1976-03-26,0.0634770020842552
+16351,WMT,1976-03-29,0.0629879981279373
+16352,WMT,1976-03-30,0.0620119981467723
+16353,WMT,1976-03-31,0.0639650002121925
+16354,WMT,1976-04-01,0.0639650002121925
+16355,WMT,1976-04-02,0.0634770020842552
+16356,WMT,1976-04-05,0.0644529983401298
+16357,WMT,1976-04-06,0.0649409964680671
+16358,WMT,1976-04-07,0.0664059966802597
+16359,WMT,1976-04-08,0.0644529983401298
+16360,WMT,1976-04-09,0.0644529983401298
+16361,WMT,1976-04-12,0.0629879981279373
+16362,WMT,1976-04-13,0.0629879981279373
+16363,WMT,1976-04-14,0.0620119981467723
+16364,WMT,1976-04-15,0.0605470016598701
+16365,WMT,1976-04-19,0.0595699995756149
+16366,WMT,1976-04-20,0.0605470016598701
+16367,WMT,1976-04-21,0.0610349997878074
+16368,WMT,1976-04-22,0.0571289993822574
+16369,WMT,1976-04-23,0.0551760010421276
+16370,WMT,1976-04-26,0.0556639991700649
+16371,WMT,1976-04-27,0.0561520010232925
+16372,WMT,1976-04-28,0.0581049993634223
+16373,WMT,1976-04-29,0.0566410012543201
+16374,WMT,1976-04-30,0.0561520010232925
+16375,WMT,1976-05-03,0.0561520010232925
+16376,WMT,1976-05-04,0.0556639991700649
+16377,WMT,1976-05-05,0.0571289993822574
+16378,WMT,1976-05-06,0.0571289993822574
+16379,WMT,1976-05-07,0.0566410012543201
+16380,WMT,1976-05-10,0.057617001235485
+16381,WMT,1976-05-11,0.05859399959445
+16382,WMT,1976-05-12,0.0590820014476776
+16383,WMT,1976-05-13,0.0590820014476776
+16384,WMT,1976-05-14,0.05859399959445
+16385,WMT,1976-05-17,0.0581049993634223
+16386,WMT,1976-05-18,0.0581049993634223
+16387,WMT,1976-05-19,0.057617001235485
+16388,WMT,1976-05-20,0.05859399959445
+16389,WMT,1976-05-21,0.057617001235485
+16390,WMT,1976-05-24,0.0571289993822574
+16391,WMT,1976-05-25,0.0556639991700649
+16392,WMT,1976-05-26,0.0556639991700649
+16393,WMT,1976-05-27,0.0551760010421276
+16394,WMT,1976-05-28,0.053711000829935
+16395,WMT,1976-06-01,0.0512700006365776
+16396,WMT,1976-06-02,0.0546879991888999
+16397,WMT,1976-06-03,0.053711000829935
+16398,WMT,1976-06-04,0.0522460006177425
+16399,WMT,1976-06-07,0.0512700006365776
+16400,WMT,1976-06-08,0.0512700006365776
+16401,WMT,1976-06-09,0.0517579987645149
+16402,WMT,1976-06-10,0.0517579987645149
+16403,WMT,1976-06-11,0.0532229989767074
+16404,WMT,1976-06-14,0.0571289993822574
+16405,WMT,1976-06-15,0.0551760010421276
+16406,WMT,1976-06-16,0.0566410012543201
+16407,WMT,1976-06-17,0.0566410012543201
+16408,WMT,1976-06-18,0.0546879991888999
+16409,WMT,1976-06-21,0.0546879991888999
+16410,WMT,1976-06-22,0.0541989989578723
+16411,WMT,1976-06-23,0.0517579987645149
+16412,WMT,1976-06-24,0.0522460006177425
+16413,WMT,1976-06-25,0.0517579987645149
+16414,WMT,1976-06-28,0.0478519983589649
+16415,WMT,1976-06-29,0.05078100040555
+16416,WMT,1976-06-30,0.053711000829935
+16417,WMT,1976-07-01,0.0546879991888999
+16418,WMT,1976-07-02,0.0546879991888999
+16419,WMT,1976-07-06,0.0546879991888999
+16420,WMT,1976-07-07,0.0527339987456798
+16421,WMT,1976-07-08,0.053711000829935
+16422,WMT,1976-07-09,0.0541989989578723
+16423,WMT,1976-07-12,0.0551760010421276
+16424,WMT,1976-07-13,0.0527339987456798
+16425,WMT,1976-07-14,0.0517579987645149
+16426,WMT,1976-07-15,0.0517579987645149
+16427,WMT,1976-07-16,0.0512700006365776
+16428,WMT,1976-07-19,0.0512700006365776
+16429,WMT,1976-07-20,0.049805000424385
+16430,WMT,1976-07-21,0.0502929985523223
+16431,WMT,1976-07-22,0.0493160001933574
+16432,WMT,1976-07-23,0.0478519983589649
+16433,WMT,1976-07-26,0.0463869981467723
+16434,WMT,1976-07-27,0.0473630018532276
+16435,WMT,1976-07-28,0.046875
+16436,WMT,1976-07-29,0.0463869981467723
+16437,WMT,1976-07-30,0.046875
+16438,WMT,1976-08-02,0.0488279983401298
+16439,WMT,1976-08-03,0.0502929985523223
+16440,WMT,1976-08-04,0.0522460006177425
+16441,WMT,1976-08-05,0.0522460006177425
+16442,WMT,1976-08-06,0.0517579987645149
+16443,WMT,1976-08-09,0.0527339987456798
+16444,WMT,1976-08-10,0.0522460006177425
+16445,WMT,1976-08-11,0.0522460006177425
+16446,WMT,1976-08-12,0.0527339987456798
+16447,WMT,1976-08-13,0.0522460006177425
+16448,WMT,1976-08-16,0.0517579987645149
+16449,WMT,1976-08-17,0.0527339987456798
+16450,WMT,1976-08-18,0.0522460006177425
+16451,WMT,1976-08-19,0.0532229989767074
+16452,WMT,1976-08-20,0.053711000829935
+16453,WMT,1976-08-23,0.0546879991888999
+16454,WMT,1976-08-24,0.053711000829935
+16455,WMT,1976-08-25,0.057617001235485
+16456,WMT,1976-08-26,0.0571289993822574
+16457,WMT,1976-08-27,0.0561520010232925
+16458,WMT,1976-08-30,0.057617001235485
+16459,WMT,1976-08-31,0.057617001235485
+16460,WMT,1976-09-01,0.0581049993634223
+16461,WMT,1976-09-02,0.05859399959445
+16462,WMT,1976-09-03,0.0581049993634223
+16463,WMT,1976-09-07,0.057617001235485
+16464,WMT,1976-09-08,0.0566410012543201
+16465,WMT,1976-09-09,0.0566410012543201
+16466,WMT,1976-09-10,0.057617001235485
+16467,WMT,1976-09-13,0.0571289993822574
+16468,WMT,1976-09-14,0.0561520010232925
+16469,WMT,1976-09-15,0.0566410012543201
+16470,WMT,1976-09-16,0.057617001235485
+16471,WMT,1976-09-17,0.057617001235485
+16472,WMT,1976-09-20,0.057617001235485
+16473,WMT,1976-09-21,0.0605470016598701
+16474,WMT,1976-09-22,0.0610349997878074
+16475,WMT,1976-09-23,0.0610349997878074
+16476,WMT,1976-09-24,0.0605470016598701
+16477,WMT,1976-09-27,0.0625
+16478,WMT,1976-09-28,0.0595699995756149
+16479,WMT,1976-09-29,0.0605470016598701
+16480,WMT,1976-09-30,0.0605470016598701
+16481,WMT,1976-10-01,0.0595699995756149
+16482,WMT,1976-10-04,0.0590820014476776
+16483,WMT,1976-10-05,0.05859399959445
+16484,WMT,1976-10-06,0.057617001235485
+16485,WMT,1976-10-07,0.0571289993822574
+16486,WMT,1976-10-08,0.0571289993822574
+16487,WMT,1976-10-11,0.0566410012543201
+16488,WMT,1976-10-12,0.057617001235485
+16489,WMT,1976-10-13,0.05859399959445
+16490,WMT,1976-10-14,0.0571289993822574
+16491,WMT,1976-10-15,0.0566410012543201
+16492,WMT,1976-10-18,0.0581049993634223
+16493,WMT,1976-10-19,0.057617001235485
+16494,WMT,1976-10-20,0.0566410012543201
+16495,WMT,1976-10-21,0.057617001235485
+16496,WMT,1976-10-22,0.0566410012543201
+16497,WMT,1976-10-25,0.0561520010232925
+16498,WMT,1976-10-26,0.0566410012543201
+16499,WMT,1976-10-27,0.0556639991700649
+16500,WMT,1976-10-28,0.0551760010421276
+16501,WMT,1976-10-29,0.0556639991700649
+16502,WMT,1976-11-01,0.0556639991700649
+16503,WMT,1976-11-03,0.0541989989578723
+16504,WMT,1976-11-04,0.0571289993822574
+16505,WMT,1976-11-05,0.0581049993634223
+16506,WMT,1976-11-08,0.05859399959445
+16507,WMT,1976-11-09,0.0600589998066425
+16508,WMT,1976-11-10,0.0590820014476776
+16509,WMT,1976-11-11,0.0610349997878074
+16510,WMT,1976-11-12,0.0590820014476776
+16511,WMT,1976-11-15,0.0595699995756149
+16512,WMT,1976-11-16,0.0610349997878074
+16513,WMT,1976-11-17,0.0610349997878074
+16514,WMT,1976-11-18,0.0634770020842552
+16515,WMT,1976-11-19,0.0634770020842552
+16516,WMT,1976-11-22,0.0620119981467723
+16517,WMT,1976-11-23,0.061523001641035
+16518,WMT,1976-11-24,0.0610349997878074
+16519,WMT,1976-11-26,0.0595699995756149
+16520,WMT,1976-11-29,0.0595699995756149
+16521,WMT,1976-11-30,0.0600589998066425
+16522,WMT,1976-12-01,0.0590820014476776
+16523,WMT,1976-12-02,0.0600589998066425
+16524,WMT,1976-12-03,0.05859399959445
+16525,WMT,1976-12-06,0.05859399959445
+16526,WMT,1976-12-07,0.0595699995756149
+16527,WMT,1976-12-08,0.0600589998066425
+16528,WMT,1976-12-09,0.0605470016598701
+16529,WMT,1976-12-10,0.061523001641035
+16530,WMT,1976-12-13,0.0600589998066425
+16531,WMT,1976-12-14,0.05859399959445
+16532,WMT,1976-12-15,0.0566410012543201
+16533,WMT,1976-12-16,0.057617001235485
+16534,WMT,1976-12-17,0.0600589998066425
+16535,WMT,1976-12-20,0.0600589998066425
+16536,WMT,1976-12-21,0.0581049993634223
+16537,WMT,1976-12-22,0.05859399959445
+16538,WMT,1976-12-23,0.0595699995756149
+16539,WMT,1976-12-27,0.05859399959445
+16540,WMT,1976-12-28,0.0600589998066425
+16541,WMT,1976-12-29,0.0605470016598701
+16542,WMT,1976-12-30,0.0605470016598701
+16543,WMT,1976-12-31,0.0605470016598701
+16544,WMT,1977-01-03,0.0590820014476776
+16545,WMT,1977-01-04,0.057617001235485
+16546,WMT,1977-01-05,0.0556639991700649
+16547,WMT,1977-01-06,0.057617001235485
+16548,WMT,1977-01-07,0.0566410012543201
+16549,WMT,1977-01-10,0.0581049993634223
+16550,WMT,1977-01-11,0.0571289993822574
+16551,WMT,1977-01-12,0.0561520010232925
+16552,WMT,1977-01-13,0.0556639991700649
+16553,WMT,1977-01-14,0.0561520010232925
+16554,WMT,1977-01-17,0.0546879991888999
+16555,WMT,1977-01-18,0.0541989989578723
+16556,WMT,1977-01-19,0.0551760010421276
+16557,WMT,1977-01-20,0.0551760010421276
+16558,WMT,1977-01-21,0.0541989989578723
+16559,WMT,1977-01-24,0.0551760010421276
+16560,WMT,1977-01-25,0.0551760010421276
+16561,WMT,1977-01-26,0.0556639991700649
+16562,WMT,1977-01-27,0.0546879991888999
+16563,WMT,1977-01-28,0.0546879991888999
+16564,WMT,1977-01-31,0.0541989989578723
+16565,WMT,1977-02-01,0.0546879991888999
+16566,WMT,1977-02-02,0.053711000829935
+16567,WMT,1977-02-03,0.0527339987456798
+16568,WMT,1977-02-04,0.0532229989767074
+16569,WMT,1977-02-07,0.0527339987456798
+16570,WMT,1977-02-08,0.0512700006365776
+16571,WMT,1977-02-09,0.0512700006365776
+16572,WMT,1977-02-10,0.0522460006177425
+16573,WMT,1977-02-11,0.0517579987645149
+16574,WMT,1977-02-14,0.053711000829935
+16575,WMT,1977-02-15,0.0522460006177425
+16576,WMT,1977-02-16,0.053711000829935
+16577,WMT,1977-02-17,0.0532229989767074
+16578,WMT,1977-02-18,0.0532229989767074
+16579,WMT,1977-02-22,0.053711000829935
+16580,WMT,1977-02-23,0.0527339987456798
+16581,WMT,1977-02-24,0.0522460006177425
+16582,WMT,1977-02-25,0.0527339987456798
+16583,WMT,1977-02-28,0.0532229989767074
+16584,WMT,1977-03-01,0.053711000829935
+16585,WMT,1977-03-02,0.0532229989767074
+16586,WMT,1977-03-03,0.0532229989767074
+16587,WMT,1977-03-04,0.0532229989767074
+16588,WMT,1977-03-07,0.0532229989767074
+16589,WMT,1977-03-08,0.0532229989767074
+16590,WMT,1977-03-09,0.0527339987456798
+16591,WMT,1977-03-10,0.0527339987456798
+16592,WMT,1977-03-11,0.0527339987456798
+16593,WMT,1977-03-14,0.053711000829935
+16594,WMT,1977-03-15,0.0541989989578723
+16595,WMT,1977-03-16,0.0556639991700649
+16596,WMT,1977-03-17,0.0561520010232925
+16597,WMT,1977-03-18,0.0566410012543201
+16598,WMT,1977-03-21,0.0561520010232925
+16599,WMT,1977-03-22,0.0561520010232925
+16600,WMT,1977-03-23,0.0561520010232925
+16601,WMT,1977-03-24,0.0551760010421276
+16602,WMT,1977-03-25,0.053711000829935
+16603,WMT,1977-03-28,0.0541989989578723
+16604,WMT,1977-03-29,0.0527339987456798
+16605,WMT,1977-03-30,0.053711000829935
+16606,WMT,1977-03-31,0.0541989989578723
+16607,WMT,1977-04-01,0.0527339987456798
+16608,WMT,1977-04-04,0.0512700006365776
+16609,WMT,1977-04-05,0.0512700006365776
+16610,WMT,1977-04-06,0.05078100040555
+16611,WMT,1977-04-07,0.05078100040555
+16612,WMT,1977-04-11,0.0512700006365776
+16613,WMT,1977-04-12,0.0517579987645149
+16614,WMT,1977-04-13,0.0522460006177425
+16615,WMT,1977-04-14,0.0532229989767074
+16616,WMT,1977-04-15,0.0532229989767074
+16617,WMT,1977-04-18,0.0517579987645149
+16618,WMT,1977-04-19,0.0502929985523223
+16619,WMT,1977-04-20,0.0517579987645149
+16620,WMT,1977-04-21,0.0512700006365776
+16621,WMT,1977-04-22,0.049805000424385
+16622,WMT,1977-04-25,0.0493160001933574
+16623,WMT,1977-04-26,0.0493160001933574
+16624,WMT,1977-04-27,0.0493160001933574
+16625,WMT,1977-04-28,0.0488279983401298
+16626,WMT,1977-04-29,0.046875
+16627,WMT,1977-05-02,0.046875
+16628,WMT,1977-05-03,0.046875
+16629,WMT,1977-05-04,0.046875
+16630,WMT,1977-05-05,0.0502929985523223
+16631,WMT,1977-05-06,0.0502929985523223
+16632,WMT,1977-05-09,0.049805000424385
+16633,WMT,1977-05-10,0.0502929985523223
+16634,WMT,1977-05-11,0.049805000424385
+16635,WMT,1977-05-12,0.0502929985523223
+16636,WMT,1977-05-13,0.0502929985523223
+16637,WMT,1977-05-16,0.0502929985523223
+16638,WMT,1977-05-17,0.049805000424385
+16639,WMT,1977-05-18,0.0512700006365776
+16640,WMT,1977-05-19,0.0532229989767074
+16641,WMT,1977-05-20,0.0527339987456798
+16642,WMT,1977-05-23,0.0517579987645149
+16643,WMT,1977-05-24,0.053711000829935
+16644,WMT,1977-05-25,0.0527339987456798
+16645,WMT,1977-05-26,0.0527339987456798
+16646,WMT,1977-05-27,0.0527339987456798
+16647,WMT,1977-05-31,0.0517579987645149
+16648,WMT,1977-06-01,0.0517579987645149
+16649,WMT,1977-06-02,0.053711000829935
+16650,WMT,1977-06-03,0.0541989989578723
+16651,WMT,1977-06-06,0.0541989989578723
+16652,WMT,1977-06-07,0.0546879991888999
+16653,WMT,1977-06-08,0.0551760010421276
+16654,WMT,1977-06-09,0.0556639991700649
+16655,WMT,1977-06-10,0.0551760010421276
+16656,WMT,1977-06-13,0.0561520010232925
+16657,WMT,1977-06-14,0.0581049993634223
+16658,WMT,1977-06-15,0.057617001235485
+16659,WMT,1977-06-16,0.0571289993822574
+16660,WMT,1977-06-17,0.0571289993822574
+16661,WMT,1977-06-20,0.0566410012543201
+16662,WMT,1977-06-21,0.0566410012543201
+16663,WMT,1977-06-22,0.0556639991700649
+16664,WMT,1977-06-23,0.0556639991700649
+16665,WMT,1977-06-24,0.0566410012543201
+16666,WMT,1977-06-27,0.0566410012543201
+16667,WMT,1977-06-28,0.0556639991700649
+16668,WMT,1977-06-29,0.0561520010232925
+16669,WMT,1977-06-30,0.0566410012543201
+16670,WMT,1977-07-01,0.0556639991700649
+16671,WMT,1977-07-05,0.0556639991700649
+16672,WMT,1977-07-06,0.0556639991700649
+16673,WMT,1977-07-07,0.0546879991888999
+16674,WMT,1977-07-08,0.0556639991700649
+16675,WMT,1977-07-11,0.0556639991700649
+16676,WMT,1977-07-12,0.0551760010421276
+16677,WMT,1977-07-13,0.0546879991888999
+16678,WMT,1977-07-15,0.0556639991700649
+16679,WMT,1977-07-18,0.0571289993822574
+16680,WMT,1977-07-19,0.05859399959445
+16681,WMT,1977-07-20,0.0590820014476776
+16682,WMT,1977-07-21,0.05859399959445
+16683,WMT,1977-07-22,0.0581049993634223
+16684,WMT,1977-07-25,0.057617001235485
+16685,WMT,1977-07-26,0.0581049993634223
+16686,WMT,1977-07-27,0.0571289993822574
+16687,WMT,1977-07-28,0.057617001235485
+16688,WMT,1977-07-29,0.0571289993822574
+16689,WMT,1977-08-01,0.057617001235485
+16690,WMT,1977-08-02,0.0590820014476776
+16691,WMT,1977-08-03,0.05859399959445
+16692,WMT,1977-08-04,0.0595699995756149
+16693,WMT,1977-08-05,0.061523001641035
+16694,WMT,1977-08-08,0.0610349997878074
+16695,WMT,1977-08-09,0.0605470016598701
+16696,WMT,1977-08-10,0.0610349997878074
+16697,WMT,1977-08-11,0.061523001641035
+16698,WMT,1977-08-12,0.061523001641035
+16699,WMT,1977-08-15,0.0605470016598701
+16700,WMT,1977-08-16,0.0605470016598701
+16701,WMT,1977-08-17,0.0610349997878074
+16702,WMT,1977-08-18,0.0620119981467723
+16703,WMT,1977-08-19,0.0620119981467723
+16704,WMT,1977-08-22,0.0605470016598701
+16705,WMT,1977-08-23,0.0620119981467723
+16706,WMT,1977-08-24,0.061523001641035
+16707,WMT,1977-08-25,0.0600589998066425
+16708,WMT,1977-08-26,0.0600589998066425
+16709,WMT,1977-08-29,0.0620119981467723
+16710,WMT,1977-08-30,0.0620119981467723
+16711,WMT,1977-08-31,0.0605470016598701
+16712,WMT,1977-09-01,0.0625
+16713,WMT,1977-09-02,0.061523001641035
+16714,WMT,1977-09-06,0.061523001641035
+16715,WMT,1977-09-07,0.061523001641035
+16716,WMT,1977-09-08,0.0605470016598701
+16717,WMT,1977-09-09,0.0605470016598701
+16718,WMT,1977-09-12,0.0605470016598701
+16719,WMT,1977-09-13,0.0595699995756149
+16720,WMT,1977-09-14,0.061523001641035
+16721,WMT,1977-09-15,0.061523001641035
+16722,WMT,1977-09-16,0.0625
+16723,WMT,1977-09-19,0.0625
+16724,WMT,1977-09-20,0.0625
+16725,WMT,1977-09-21,0.0620119981467723
+16726,WMT,1977-09-22,0.0610349997878074
+16727,WMT,1977-09-23,0.061523001641035
+16728,WMT,1977-09-26,0.0639650002121925
+16729,WMT,1977-09-27,0.0644529983401298
+16730,WMT,1977-09-28,0.0644529983401298
+16731,WMT,1977-09-29,0.0649409964680671
+16732,WMT,1977-09-30,0.0664059966802597
+16733,WMT,1977-10-03,0.0673829987645149
+16734,WMT,1977-10-04,0.0664059966802597
+16735,WMT,1977-10-05,0.0664059966802597
+16736,WMT,1977-10-06,0.0683590024709701
+16737,WMT,1977-10-07,0.0683590024709701
+16738,WMT,1977-10-10,0.0693359971046447
+16739,WMT,1977-10-11,0.0703129991889
+16740,WMT,1977-10-12,0.0693359971046447
+16741,WMT,1977-10-13,0.0678709968924522
+16742,WMT,1977-10-14,0.0673829987645149
+16743,WMT,1977-10-17,0.0659179985523223
+16744,WMT,1977-10-18,0.065430000424385
+16745,WMT,1977-10-19,0.0659179985523223
+16746,WMT,1977-10-20,0.0664059966802597
+16747,WMT,1977-10-21,0.0664059966802597
+16748,WMT,1977-10-24,0.0659179985523223
+16749,WMT,1977-10-25,0.0644529983401298
+16750,WMT,1977-10-26,0.0649409964680671
+16751,WMT,1977-10-27,0.0659179985523223
+16752,WMT,1977-10-28,0.0664059966802597
+16753,WMT,1977-10-31,0.0659179985523223
+16754,WMT,1977-11-01,0.0644529983401298
+16755,WMT,1977-11-02,0.0644529983401298
+16756,WMT,1977-11-03,0.0644529983401298
+16757,WMT,1977-11-04,0.0659179985523223
+16758,WMT,1977-11-07,0.0664059966802597
+16759,WMT,1977-11-08,0.0668950006365776
+16760,WMT,1977-11-09,0.0664059966802597
+16761,WMT,1977-11-10,0.0673829987645149
+16762,WMT,1977-11-11,0.0698240026831626
+16763,WMT,1977-11-14,0.0703129991889
+16764,WMT,1977-11-15,0.0703129991889
+16765,WMT,1977-11-16,0.0722659975290298
+16766,WMT,1977-11-17,0.0712890028953552
+16767,WMT,1977-11-18,0.0717770010232925
+16768,WMT,1977-11-21,0.0722659975290298
+16769,WMT,1977-11-22,0.0747070014476776
+16770,WMT,1977-11-23,0.078125
+16771,WMT,1977-11-25,0.0766599997878074
+16772,WMT,1977-11-28,0.0756840035319328
+16773,WMT,1977-11-29,0.0717770010232925
+16774,WMT,1977-11-30,0.0722659975290298
+16775,WMT,1977-12-01,0.0771479979157447
+16776,WMT,1977-12-02,0.0786129981279373
+16777,WMT,1977-12-05,0.078125
+16778,WMT,1977-12-06,0.0761720016598701
+16779,WMT,1977-12-07,0.073242001235485
+16780,WMT,1977-12-08,0.0756840035319328
+16781,WMT,1977-12-09,0.078125
+16782,WMT,1977-12-12,0.0800779983401298
+16783,WMT,1977-12-13,0.078125
+16784,WMT,1977-12-14,0.0791020020842552
+16785,WMT,1977-12-15,0.0771479979157447
+16786,WMT,1977-12-16,0.0776370018720626
+16787,WMT,1977-12-19,0.0776370018720626
+16788,WMT,1977-12-20,0.078125
+16789,WMT,1977-12-21,0.0776370018720626
+16790,WMT,1977-12-22,0.078125
+16791,WMT,1977-12-23,0.0791020020842552
+16792,WMT,1977-12-27,0.0791020020842552
+16793,WMT,1977-12-28,0.0795900002121925
+16794,WMT,1977-12-29,0.0800779983401298
+16795,WMT,1977-12-30,0.0791020020842552
+16796,WMT,1978-01-03,0.0786129981279373
+16797,WMT,1978-01-04,0.0771479979157447
+16798,WMT,1978-01-05,0.0771479979157447
+16799,WMT,1978-01-06,0.0722659975290298
+16800,WMT,1978-01-09,0.0708009973168373
+16801,WMT,1978-01-10,0.0688479989767074
+16802,WMT,1978-01-11,0.0703129991889
+16803,WMT,1978-01-12,0.0698240026831626
+16804,WMT,1978-01-13,0.0693359971046447
+16805,WMT,1978-01-16,0.0673829987645149
+16806,WMT,1978-01-17,0.0688479989767074
+16807,WMT,1978-01-18,0.0708009973168373
+16808,WMT,1978-01-19,0.0703129991889
+16809,WMT,1978-01-20,0.0703129991889
+16810,WMT,1978-01-23,0.0703129991889
+16811,WMT,1978-01-24,0.0698240026831626
+16812,WMT,1978-01-25,0.0703129991889
+16813,WMT,1978-01-26,0.0712890028953552
+16814,WMT,1978-01-27,0.0717770010232925
+16815,WMT,1978-01-30,0.0727540031075477
+16816,WMT,1978-01-31,0.0742190033197403
+16817,WMT,1978-02-01,0.0761720016598701
+16818,WMT,1978-02-02,0.078125
+16819,WMT,1978-02-03,0.078125
+16820,WMT,1978-02-06,0.0766599997878074
+16821,WMT,1978-02-07,0.0761720016598701
+16822,WMT,1978-02-08,0.0771479979157447
+16823,WMT,1978-02-09,0.0766599997878074
+16824,WMT,1978-02-10,0.0776370018720626
+16825,WMT,1978-02-13,0.0766599997878074
+16826,WMT,1978-02-14,0.0747070014476776
+16827,WMT,1978-02-15,0.0727540031075477
+16828,WMT,1978-02-16,0.0727540031075477
+16829,WMT,1978-02-17,0.073242001235485
+16830,WMT,1978-02-21,0.0727540031075477
+16831,WMT,1978-02-22,0.073242001235485
+16832,WMT,1978-02-23,0.0742190033197403
+16833,WMT,1978-02-24,0.0747070014476776
+16834,WMT,1978-02-27,0.0761720016598701
+16835,WMT,1978-02-28,0.0756840035319328
+16836,WMT,1978-03-01,0.0766599997878074
+16837,WMT,1978-03-02,0.0786129981279373
+16838,WMT,1978-03-03,0.0786129981279373
+16839,WMT,1978-03-06,0.078125
+16840,WMT,1978-03-07,0.0761720016598701
+16841,WMT,1978-03-08,0.078125
+16842,WMT,1978-03-09,0.0761720016598701
+16843,WMT,1978-03-10,0.0727540031075477
+16844,WMT,1978-03-13,0.0722659975290298
+16845,WMT,1978-03-14,0.0722659975290298
+16846,WMT,1978-03-15,0.0708009973168373
+16847,WMT,1978-03-16,0.0688479989767074
+16848,WMT,1978-03-17,0.0742190033197403
+16849,WMT,1978-03-20,0.0742190033197403
+16850,WMT,1978-03-21,0.0742190033197403
+16851,WMT,1978-03-22,0.073242001235485
+16852,WMT,1978-03-23,0.0727540031075477
+16853,WMT,1978-03-27,0.0717770010232925
+16854,WMT,1978-03-28,0.0727540031075477
+16855,WMT,1978-03-29,0.0737299993634224
+16856,WMT,1978-03-30,0.0742190033197403
+16857,WMT,1978-03-31,0.073242001235485
+16858,WMT,1978-04-03,0.0703129991889
+16859,WMT,1978-04-04,0.0703129991889
+16860,WMT,1978-04-05,0.0722659975290298
+16861,WMT,1978-04-06,0.0747070014476776
+16862,WMT,1978-04-07,0.0742190033197403
+16863,WMT,1978-04-10,0.0756840035319328
+16864,WMT,1978-04-11,0.0751949995756149
+16865,WMT,1978-04-12,0.0751949995756149
+16866,WMT,1978-04-13,0.0751949995756149
+16867,WMT,1978-04-14,0.0791020020842552
+16868,WMT,1978-04-17,0.081055000424385
+16869,WMT,1978-04-18,0.081055000424385
+16870,WMT,1978-04-19,0.081055000424385
+16871,WMT,1978-04-20,0.0820309966802597
+16872,WMT,1978-04-21,0.0820309966802597
+16873,WMT,1978-04-24,0.0854490026831626
+16874,WMT,1978-04-25,0.0864259973168373
+16875,WMT,1978-04-26,0.0878909975290298
+16876,WMT,1978-04-27,0.0883790031075477
+16877,WMT,1978-04-28,0.0908199995756149
+16878,WMT,1978-05-01,0.0932620018720626
+16879,WMT,1978-05-02,0.0922849997878074
+16880,WMT,1978-05-03,0.0952150002121925
+16881,WMT,1978-05-04,0.0917970016598701
+16882,WMT,1978-05-05,0.0908199995756149
+16883,WMT,1978-05-08,0.0917970016598701
+16884,WMT,1978-05-09,0.0922849997878074
+16885,WMT,1978-05-10,0.0908199995756149
+16886,WMT,1978-05-11,0.0917970016598701
+16887,WMT,1978-05-12,0.0947270020842552
+16888,WMT,1978-05-15,0.0957029983401298
+16889,WMT,1978-05-16,0.0986329987645149
+16890,WMT,1978-05-17,0.1000979989767074
+16891,WMT,1978-05-18,0.0986329987645149
+16892,WMT,1978-05-19,0.09375
+16893,WMT,1978-05-22,0.0908199995756149
+16894,WMT,1978-05-23,0.0908199995756149
+16895,WMT,1978-05-24,0.0898440033197403
+16896,WMT,1978-05-25,0.0922849997878074
+16897,WMT,1978-05-26,0.0922849997878074
+16898,WMT,1978-05-30,0.09375
+16899,WMT,1978-05-31,0.09375
+16900,WMT,1978-06-01,0.0913090035319328
+16901,WMT,1978-06-02,0.0927729979157447
+16902,WMT,1978-06-05,0.0942379981279373
+16903,WMT,1978-06-06,0.096680000424385
+16904,WMT,1978-06-07,0.09375
+16905,WMT,1978-06-08,0.0898440033197403
+16906,WMT,1978-06-09,0.0903320014476776
+16907,WMT,1978-06-12,0.0908199995756149
+16908,WMT,1978-06-13,0.0917970016598701
+16909,WMT,1978-06-14,0.0947270020842552
+16910,WMT,1978-06-15,0.0947270020842552
+16911,WMT,1978-06-16,0.0927729979157447
+16912,WMT,1978-06-19,0.0922849997878074
+16913,WMT,1978-06-20,0.0927729979157447
+16914,WMT,1978-06-21,0.0917970016598701
+16915,WMT,1978-06-22,0.0927729979157447
+16916,WMT,1978-06-23,0.0922849997878074
+16917,WMT,1978-06-26,0.0917970016598701
+16918,WMT,1978-06-27,0.0913090035319328
+16919,WMT,1978-06-28,0.0913090035319328
+16920,WMT,1978-06-29,0.0917970016598701
+16921,WMT,1978-06-30,0.0913090035319328
+16922,WMT,1978-07-03,0.0922849997878074
+16923,WMT,1978-07-05,0.0898440033197403
+16924,WMT,1978-07-06,0.0883790031075477
+16925,WMT,1978-07-07,0.0878909975290298
+16926,WMT,1978-07-10,0.0893549993634224
+16927,WMT,1978-07-11,0.088867001235485
+16928,WMT,1978-07-12,0.0898440033197403
+16929,WMT,1978-07-13,0.0898440033197403
+16930,WMT,1978-07-14,0.0898440033197403
+16931,WMT,1978-07-17,0.0898440033197403
+16932,WMT,1978-07-18,0.0908199995756149
+16933,WMT,1978-07-19,0.0908199995756149
+16934,WMT,1978-07-20,0.0908199995756149
+16935,WMT,1978-07-21,0.0927729979157447
+16936,WMT,1978-07-24,0.0913090035319328
+16937,WMT,1978-07-25,0.0913090035319328
+16938,WMT,1978-07-26,0.0917970016598701
+16939,WMT,1978-07-27,0.096680000424385
+16940,WMT,1978-07-28,0.0976559966802597
+16941,WMT,1978-07-31,0.0957029983401298
+16942,WMT,1978-08-01,0.0957029983401298
+16943,WMT,1978-08-02,0.0971679985523223
+16944,WMT,1978-08-03,0.0996090024709701
+16945,WMT,1978-08-04,0.1010740026831626
+16946,WMT,1978-08-07,0.1005859971046447
+16947,WMT,1978-08-08,0.1020509973168373
+16948,WMT,1978-08-09,0.1020509973168373
+16949,WMT,1978-08-10,0.1000979989767074
+16950,WMT,1978-08-11,0.0991209968924522
+16951,WMT,1978-08-14,0.1000979989767074
+16952,WMT,1978-08-15,0.0996090024709701
+16953,WMT,1978-08-16,0.1000979989767074
+16954,WMT,1978-08-17,0.1020509973168373
+16955,WMT,1978-08-18,0.1015629991889
+16956,WMT,1978-08-21,0.1025390028953552
+16957,WMT,1978-08-22,0.1025390028953552
+16958,WMT,1978-08-23,0.1035159975290298
+16959,WMT,1978-08-24,0.1064449995756149
+16960,WMT,1978-08-25,0.1108400002121925
+16961,WMT,1978-08-28,0.1127929985523223
+16962,WMT,1978-08-29,0.1132809966802597
+16963,WMT,1978-08-30,0.1054690033197403
+16964,WMT,1978-08-31,0.1064449995756149
+16965,WMT,1978-09-01,0.1059570014476776
+16966,WMT,1978-09-05,0.1083979979157447
+16967,WMT,1978-09-06,0.1103520020842552
+16968,WMT,1978-09-07,0.1132809966802597
+16969,WMT,1978-09-08,0.1118159964680671
+16970,WMT,1978-09-11,0.112305000424385
+16971,WMT,1978-09-12,0.1079099997878074
+16972,WMT,1978-09-13,0.1049799993634224
+16973,WMT,1978-09-14,0.1000979989767074
+16974,WMT,1978-09-15,0.0996090024709701
+16975,WMT,1978-09-18,0.1015629991889
+16976,WMT,1978-09-19,0.1035159975290298
+16977,WMT,1978-09-20,0.1035159975290298
+16978,WMT,1978-09-21,0.1035159975290298
+16979,WMT,1978-09-22,0.1054690033197403
+16980,WMT,1978-09-25,0.1049799993634224
+16981,WMT,1978-09-26,0.1064449995756149
+16982,WMT,1978-09-27,0.1069340035319328
+16983,WMT,1978-09-28,0.1069340035319328
+16984,WMT,1978-09-29,0.1083979979157447
+16985,WMT,1978-10-02,0.1103520020842552
+16986,WMT,1978-10-03,0.109375
+16987,WMT,1978-10-04,0.1069340035319328
+16988,WMT,1978-10-05,0.1059570014476776
+16989,WMT,1978-10-06,0.1059570014476776
+16990,WMT,1978-10-09,0.1054690033197403
+16991,WMT,1978-10-10,0.1079099997878074
+16992,WMT,1978-10-11,0.1113279983401298
+16993,WMT,1978-10-12,0.1137700006365776
+16994,WMT,1978-10-13,0.1113279983401298
+16995,WMT,1978-10-16,0.1083979979157447
+16996,WMT,1978-10-17,0.1020509973168373
+16997,WMT,1978-10-18,0.1015629991889
+16998,WMT,1978-10-19,0.1020509973168373
+16999,WMT,1978-10-20,0.096680000424385
+17000,WMT,1978-10-23,0.0957029983401298
+17001,WMT,1978-10-24,0.0971679985523223
+17002,WMT,1978-10-25,0.09375
+17003,WMT,1978-10-26,0.088867001235485
+17004,WMT,1978-10-27,0.0859379991889
+17005,WMT,1978-10-30,0.0917970016598701
+17006,WMT,1978-10-31,0.088867001235485
+17007,WMT,1978-11-01,0.09375
+17008,WMT,1978-11-02,0.0869140028953552
+17009,WMT,1978-11-03,0.0869140028953552
+17010,WMT,1978-11-06,0.0859379991889
+17011,WMT,1978-11-07,0.0825200006365776
+17012,WMT,1978-11-08,0.0825200006365776
+17013,WMT,1978-11-09,0.0844729989767074
+17014,WMT,1978-11-10,0.0830079987645149
+17015,WMT,1978-11-13,0.0820309966802597
+17016,WMT,1978-11-14,0.0800779983401298
+17017,WMT,1978-11-15,0.0830079987645149
+17018,WMT,1978-11-16,0.0844729989767074
+17019,WMT,1978-11-17,0.0898440033197403
+17020,WMT,1978-11-20,0.0898440033197403
+17021,WMT,1978-11-21,0.0869140028953552
+17022,WMT,1978-11-22,0.0874020010232925
+17023,WMT,1978-11-24,0.0908199995756149
+17024,WMT,1978-11-27,0.0898440033197403
+17025,WMT,1978-11-28,0.0893549993634224
+17026,WMT,1978-11-29,0.088867001235485
+17027,WMT,1978-11-30,0.0898440033197403
+17028,WMT,1978-12-01,0.0908199995756149
+17029,WMT,1978-12-04,0.0898440033197403
+17030,WMT,1978-12-05,0.088867001235485
+17031,WMT,1978-12-06,0.0869140028953552
+17032,WMT,1978-12-07,0.0869140028953552
+17033,WMT,1978-12-08,0.0869140028953552
+17034,WMT,1978-12-11,0.0898440033197403
+17035,WMT,1978-12-12,0.0898440033197403
+17036,WMT,1978-12-13,0.0898440033197403
+17037,WMT,1978-12-14,0.088867001235485
+17038,WMT,1978-12-15,0.088867001235485
+17039,WMT,1978-12-18,0.0844729989767074
+17040,WMT,1978-12-19,0.0878909975290298
+17041,WMT,1978-12-20,0.0917970016598701
+17042,WMT,1978-12-21,0.0903320014476776
+17043,WMT,1978-12-22,0.0917970016598701
+17044,WMT,1978-12-26,0.0908199995756149
+17045,WMT,1978-12-27,0.0893549993634224
+17046,WMT,1978-12-28,0.0893549993634224
+17047,WMT,1978-12-29,0.088867001235485
+17048,WMT,1979-01-02,0.0883790031075477
+17049,WMT,1979-01-03,0.0908199995756149
+17050,WMT,1979-01-04,0.0917970016598701
+17051,WMT,1979-01-05,0.0917970016598701
+17052,WMT,1979-01-08,0.0913090035319328
+17053,WMT,1979-01-09,0.0947270020842552
+17054,WMT,1979-01-10,0.09375
+17055,WMT,1979-01-11,0.0927729979157447
+17056,WMT,1979-01-12,0.0952150002121925
+17057,WMT,1979-01-15,0.0957029983401298
+17058,WMT,1979-01-16,0.0947270020842552
+17059,WMT,1979-01-17,0.0947270020842552
+17060,WMT,1979-01-18,0.0942379981279373
+17061,WMT,1979-01-19,0.0957029983401298
+17062,WMT,1979-01-22,0.0942379981279373
+17063,WMT,1979-01-23,0.0932620018720626
+17064,WMT,1979-01-24,0.0957029983401298
+17065,WMT,1979-01-25,0.0947270020842552
+17066,WMT,1979-01-26,0.0947270020842552
+17067,WMT,1979-01-29,0.0932620018720626
+17068,WMT,1979-01-30,0.0922849997878074
+17069,WMT,1979-01-31,0.0883790031075477
+17070,WMT,1979-02-01,0.0908199995756149
+17071,WMT,1979-02-02,0.0908199995756149
+17072,WMT,1979-02-05,0.0913090035319328
+17073,WMT,1979-02-06,0.088867001235485
+17074,WMT,1979-02-07,0.0883790031075477
+17075,WMT,1979-02-08,0.0908199995756149
+17076,WMT,1979-02-09,0.0913090035319328
+17077,WMT,1979-02-12,0.0903320014476776
+17078,WMT,1979-02-13,0.0908199995756149
+17079,WMT,1979-02-14,0.0908199995756149
+17080,WMT,1979-02-15,0.0898440033197403
+17081,WMT,1979-02-16,0.0908199995756149
+17082,WMT,1979-02-20,0.0898440033197403
+17083,WMT,1979-02-21,0.0908199995756149
+17084,WMT,1979-02-22,0.0932620018720626
+17085,WMT,1979-02-23,0.0908199995756149
+17086,WMT,1979-02-26,0.0927729979157447
+17087,WMT,1979-02-27,0.0908199995756149
+17088,WMT,1979-02-28,0.0903320014476776
+17089,WMT,1979-03-01,0.0922849997878074
+17090,WMT,1979-03-02,0.0952150002121925
+17091,WMT,1979-03-05,0.0971679985523223
+17092,WMT,1979-03-06,0.0971679985523223
+17093,WMT,1979-03-07,0.0971679985523223
+17094,WMT,1979-03-08,0.0947270020842552
+17095,WMT,1979-03-09,0.0952150002121925
+17096,WMT,1979-03-12,0.09375
+17097,WMT,1979-03-13,0.0942379981279373
+17098,WMT,1979-03-14,0.0952150002121925
+17099,WMT,1979-03-15,0.0952150002121925
+17100,WMT,1979-03-16,0.0942379981279373
+17101,WMT,1979-03-19,0.0947270020842552
+17102,WMT,1979-03-20,0.0952150002121925
+17103,WMT,1979-03-21,0.0947270020842552
+17104,WMT,1979-03-22,0.0957029983401298
+17105,WMT,1979-03-23,0.096680000424385
+17106,WMT,1979-03-26,0.0947270020842552
+17107,WMT,1979-03-27,0.09375
+17108,WMT,1979-03-28,0.0927729979157447
+17109,WMT,1979-03-29,0.0927729979157447
+17110,WMT,1979-03-30,0.0947270020842552
+17111,WMT,1979-04-02,0.0947270020842552
+17112,WMT,1979-04-03,0.0961909964680671
+17113,WMT,1979-04-04,0.0957029983401298
+17114,WMT,1979-04-05,0.096680000424385
+17115,WMT,1979-04-06,0.0981450006365776
+17116,WMT,1979-04-09,0.1000979989767074
+17117,WMT,1979-04-10,0.1030270010232925
+17118,WMT,1979-04-11,0.104492001235485
+17119,WMT,1979-04-12,0.1030270010232925
+17120,WMT,1979-04-16,0.1025390028953552
+17121,WMT,1979-04-17,0.1030270010232925
+17122,WMT,1979-04-18,0.1030270010232925
+17123,WMT,1979-04-19,0.1035159975290298
+17124,WMT,1979-04-20,0.1035159975290298
+17125,WMT,1979-04-23,0.1035159975290298
+17126,WMT,1979-04-24,0.104492001235485
+17127,WMT,1979-04-25,0.1049799993634224
+17128,WMT,1979-04-26,0.1040040031075477
+17129,WMT,1979-04-27,0.1020509973168373
+17130,WMT,1979-04-30,0.0991209968924522
+17131,WMT,1979-05-01,0.0996090024709701
+17132,WMT,1979-05-02,0.0996090024709701
+17133,WMT,1979-05-03,0.1015629991889
+17134,WMT,1979-05-04,0.1015629991889
+17135,WMT,1979-05-07,0.1005859971046447
+17136,WMT,1979-05-08,0.1015629991889
+17137,WMT,1979-05-09,0.1069340035319328
+17138,WMT,1979-05-10,0.1054690033197403
+17139,WMT,1979-05-11,0.1059570014476776
+17140,WMT,1979-05-14,0.1054690033197403
+17141,WMT,1979-05-15,0.1035159975290298
+17142,WMT,1979-05-16,0.1015629991889
+17143,WMT,1979-05-17,0.1015629991889
+17144,WMT,1979-05-18,0.1040040031075477
+17145,WMT,1979-05-21,0.104492001235485
+17146,WMT,1979-05-22,0.1030270010232925
+17147,WMT,1979-05-23,0.1005859971046447
+17148,WMT,1979-05-24,0.1005859971046447
+17149,WMT,1979-05-25,0.0996090024709701
+17150,WMT,1979-05-29,0.0996090024709701
+17151,WMT,1979-05-30,0.1005859971046447
+17152,WMT,1979-05-31,0.0996090024709701
+17153,WMT,1979-06-01,0.1005859971046447
+17154,WMT,1979-06-04,0.0996090024709701
+17155,WMT,1979-06-05,0.0976559966802597
+17156,WMT,1979-06-06,0.0996090024709701
+17157,WMT,1979-06-07,0.1010740026831626
+17158,WMT,1979-06-08,0.1005859971046447
+17159,WMT,1979-06-11,0.1020509973168373
+17160,WMT,1979-06-12,0.104492001235485
+17161,WMT,1979-06-13,0.1054690033197403
+17162,WMT,1979-06-14,0.104492001235485
+17163,WMT,1979-06-15,0.104492001235485
+17164,WMT,1979-06-18,0.104492001235485
+17165,WMT,1979-06-19,0.1040040031075477
+17166,WMT,1979-06-20,0.1015629991889
+17167,WMT,1979-06-21,0.1015629991889
+17168,WMT,1979-06-22,0.1025390028953552
+17169,WMT,1979-06-25,0.1000979989767074
+17170,WMT,1979-06-26,0.1000979989767074
+17171,WMT,1979-06-27,0.1000979989767074
+17172,WMT,1979-06-28,0.1005859971046447
+17173,WMT,1979-06-29,0.0986329987645149
+17174,WMT,1979-07-02,0.0957029983401298
+17175,WMT,1979-07-03,0.09375
+17176,WMT,1979-07-05,0.0947270020842552
+17177,WMT,1979-07-06,0.0957029983401298
+17178,WMT,1979-07-09,0.0961909964680671
+17179,WMT,1979-07-10,0.0976559966802597
+17180,WMT,1979-07-11,0.1005859971046447
+17181,WMT,1979-07-12,0.1015629991889
+17182,WMT,1979-07-13,0.104492001235485
+17183,WMT,1979-07-16,0.1049799993634224
+17184,WMT,1979-07-17,0.104492001235485
+17185,WMT,1979-07-18,0.1035159975290298
+17186,WMT,1979-07-19,0.1025390028953552
+17187,WMT,1979-07-20,0.1000979989767074
+17188,WMT,1979-07-23,0.1005859971046447
+17189,WMT,1979-07-24,0.1015629991889
+17190,WMT,1979-07-25,0.1010740026831626
+17191,WMT,1979-07-26,0.1010740026831626
+17192,WMT,1979-07-27,0.1010740026831626
+17193,WMT,1979-07-30,0.1020509973168373
+17194,WMT,1979-07-31,0.1015629991889
+17195,WMT,1979-08-01,0.1025390028953552
+17196,WMT,1979-08-02,0.1054690033197403
+17197,WMT,1979-08-03,0.1054690033197403
+17198,WMT,1979-08-06,0.1064449995756149
+17199,WMT,1979-08-07,0.1103520020842552
+17200,WMT,1979-08-08,0.1113279983401298
+17201,WMT,1979-08-09,0.1113279983401298
+17202,WMT,1979-08-10,0.1108400002121925
+17203,WMT,1979-08-13,0.1132809966802597
+17204,WMT,1979-08-14,0.1132809966802597
+17205,WMT,1979-08-15,0.1166990026831626
+17206,WMT,1979-08-16,0.1220699995756149
+17207,WMT,1979-08-17,0.1186520010232925
+17208,WMT,1979-08-20,0.1186520010232925
+17209,WMT,1979-08-21,0.1191409975290298
+17210,WMT,1979-08-22,0.1210940033197403
+17211,WMT,1979-08-23,0.1230470016598701
+17212,WMT,1979-08-24,0.1264649927616119
+17213,WMT,1979-08-27,0.1269530057907104
+17214,WMT,1979-08-28,0.1269530057907104
+17215,WMT,1979-08-29,0.1289059966802597
+17216,WMT,1979-08-30,0.1337890028953552
+17217,WMT,1979-08-31,0.1337890028953552
+17218,WMT,1979-09-04,0.1308590024709701
+17219,WMT,1979-09-05,0.125
+17220,WMT,1979-09-06,0.1230470016598701
+17221,WMT,1979-09-07,0.1230470016598701
+17222,WMT,1979-09-10,0.1254879981279373
+17223,WMT,1979-09-11,0.1284179985523224
+17224,WMT,1979-09-12,0.125
+17225,WMT,1979-09-13,0.125
+17226,WMT,1979-09-14,0.1269530057907104
+17227,WMT,1979-09-17,0.1269530057907104
+17228,WMT,1979-09-18,0.125
+17229,WMT,1979-09-19,0.1240229979157447
+17230,WMT,1979-09-20,0.1269530057907104
+17231,WMT,1979-09-21,0.125
+17232,WMT,1979-09-24,0.1259769946336746
+17233,WMT,1979-09-25,0.125
+17234,WMT,1979-09-26,0.1259769946336746
+17235,WMT,1979-09-27,0.1269530057907104
+17236,WMT,1979-09-28,0.1245120018720626
+17237,WMT,1979-10-01,0.1235349997878074
+17238,WMT,1979-10-02,0.1230470016598701
+17239,WMT,1979-10-03,0.1220699995756149
+17240,WMT,1979-10-04,0.1210940033197403
+17241,WMT,1979-10-05,0.1210940033197403
+17242,WMT,1979-10-08,0.120117001235485
+17243,WMT,1979-10-09,0.1147459968924522
+17244,WMT,1979-10-10,0.1147459968924522
+17245,WMT,1979-10-11,0.1176759973168373
+17246,WMT,1979-10-12,0.1171879991889
+17247,WMT,1979-10-15,0.1171879991889
+17248,WMT,1979-10-16,0.1137700006365776
+17249,WMT,1979-10-17,0.1142579987645149
+17250,WMT,1979-10-18,0.112305000424385
+17251,WMT,1979-10-19,0.112305000424385
+17252,WMT,1979-10-22,0.1132809966802597
+17253,WMT,1979-10-23,0.1132809966802597
+17254,WMT,1979-10-24,0.1132809966802597
+17255,WMT,1979-10-25,0.112305000424385
+17256,WMT,1979-10-26,0.1132809966802597
+17257,WMT,1979-10-29,0.1132809966802597
+17258,WMT,1979-10-30,0.1142579987645149
+17259,WMT,1979-10-31,0.1152340024709701
+17260,WMT,1979-11-01,0.1162109971046447
+17261,WMT,1979-11-02,0.1132809966802597
+17262,WMT,1979-11-05,0.112305000424385
+17263,WMT,1979-11-06,0.112305000424385
+17264,WMT,1979-11-07,0.1132809966802597
+17265,WMT,1979-11-08,0.1132809966802597
+17266,WMT,1979-11-09,0.1176759973168373
+17267,WMT,1979-11-12,0.1162109971046447
+17268,WMT,1979-11-13,0.1171879991889
+17269,WMT,1979-11-14,0.1181640028953552
+17270,WMT,1979-11-15,0.1191409975290298
+17271,WMT,1979-11-16,0.1186520010232925
+17272,WMT,1979-11-19,0.1181640028953552
+17273,WMT,1979-11-20,0.120117001235485
+17274,WMT,1979-11-21,0.1206049993634224
+17275,WMT,1979-11-23,0.1225590035319328
+17276,WMT,1979-11-26,0.1308590024709701
+17277,WMT,1979-11-27,0.1376949995756149
+17278,WMT,1979-11-28,0.1347659975290298
+17279,WMT,1979-11-29,0.1352539956569671
+17280,WMT,1979-11-30,0.1367190033197403
+17281,WMT,1979-12-03,0.1376949995756149
+17282,WMT,1979-12-04,0.1376949995756149
+17283,WMT,1979-12-05,0.1396480053663253
+17284,WMT,1979-12-06,0.1396480053663253
+17285,WMT,1979-12-07,0.140625
+17286,WMT,1979-12-10,0.143555000424385
+17287,WMT,1979-12-11,0.1386719942092895
+17288,WMT,1979-12-12,0.1396480053663253
+17289,WMT,1979-12-13,0.1352539956569671
+17290,WMT,1979-12-14,0.1342770010232925
+17291,WMT,1979-12-17,0.1376949995756149
+17292,WMT,1979-12-18,0.140625
+17293,WMT,1979-12-19,0.1376949995756149
+17294,WMT,1979-12-20,0.1376949995756149
+17295,WMT,1979-12-21,0.140625
+17296,WMT,1979-12-24,0.1386719942092895
+17297,WMT,1979-12-26,0.1323239952325821
+17298,WMT,1979-12-27,0.1298830062150955
+17299,WMT,1979-12-28,0.1298830062150955
+17300,WMT,1979-12-31,0.1298830062150955
+17301,WMT,1980-01-02,0.1308590024709701
+17302,WMT,1980-01-03,0.129394993185997
+17303,WMT,1980-01-04,0.1323239952325821
+17304,WMT,1980-01-07,0.1318359971046447
+17305,WMT,1980-01-08,0.1342770010232925
+17306,WMT,1980-01-09,0.1347659975290298
+17307,WMT,1980-01-10,0.1376949995756149
+17308,WMT,1980-01-11,0.1367190033197403
+17309,WMT,1980-01-14,0.1386719942092895
+17310,WMT,1980-01-15,0.1367190033197403
+17311,WMT,1980-01-16,0.1372070014476776
+17312,WMT,1980-01-17,0.1337890028953552
+17313,WMT,1980-01-18,0.1289059966802597
+17314,WMT,1980-01-21,0.1269530057907104
+17315,WMT,1980-01-22,0.129394993185997
+17316,WMT,1980-01-23,0.1289059966802597
+17317,WMT,1980-01-24,0.1323239952325821
+17318,WMT,1980-01-25,0.1347659975290298
+17319,WMT,1980-01-28,0.1347659975290298
+17320,WMT,1980-01-29,0.1376949995756149
+17321,WMT,1980-01-30,0.1376949995756149
+17322,WMT,1980-01-31,0.139160007238388
+17323,WMT,1980-02-01,0.1386719942092895
+17324,WMT,1980-02-04,0.1337890028953552
+17325,WMT,1980-02-05,0.1381839960813522
+17326,WMT,1980-02-06,0.1376949995756149
+17327,WMT,1980-02-07,0.1376949995756149
+17328,WMT,1980-02-08,0.136230006814003
+17329,WMT,1980-02-11,0.1357419937849044
+17330,WMT,1980-02-12,0.1337890028953552
+17331,WMT,1980-02-13,0.1337890028953552
+17332,WMT,1980-02-14,0.1337890028953552
+17333,WMT,1980-02-15,0.1347659975290298
+17334,WMT,1980-02-19,0.1337890028953552
+17335,WMT,1980-02-20,0.1318359971046447
+17336,WMT,1980-02-21,0.1308590024709701
+17337,WMT,1980-02-22,0.1284179985523224
+17338,WMT,1980-02-25,0.127930000424385
+17339,WMT,1980-02-26,0.1269530057907104
+17340,WMT,1980-02-27,0.1269530057907104
+17341,WMT,1980-02-28,0.127930000424385
+17342,WMT,1980-02-29,0.125
+17343,WMT,1980-03-03,0.1215820014476776
+17344,WMT,1980-03-04,0.120117001235485
+17345,WMT,1980-03-05,0.120117001235485
+17346,WMT,1980-03-06,0.1176759973168373
+17347,WMT,1980-03-07,0.1171879991889
+17348,WMT,1980-03-10,0.1142579987645149
+17349,WMT,1980-03-11,0.1181640028953552
+17350,WMT,1980-03-12,0.1171879991889
+17351,WMT,1980-03-13,0.1166990026831626
+17352,WMT,1980-03-14,0.1142579987645149
+17353,WMT,1980-03-17,0.1132809966802597
+17354,WMT,1980-03-18,0.1157229989767074
+17355,WMT,1980-03-19,0.1157229989767074
+17356,WMT,1980-03-20,0.1142579987645149
+17357,WMT,1980-03-21,0.1152340024709701
+17358,WMT,1980-03-24,0.1152340024709701
+17359,WMT,1980-03-25,0.1152340024709701
+17360,WMT,1980-03-26,0.1157229989767074
+17361,WMT,1980-03-27,0.1132809966802597
+17362,WMT,1980-03-28,0.1113279983401298
+17363,WMT,1980-03-31,0.1113279983401298
+17364,WMT,1980-04-01,0.1147459968924522
+17365,WMT,1980-04-02,0.1142579987645149
+17366,WMT,1980-04-03,0.1132809966802597
+17367,WMT,1980-04-07,0.1127929985523223
+17368,WMT,1980-04-08,0.112305000424385
+17369,WMT,1980-04-09,0.1132809966802597
+17370,WMT,1980-04-10,0.1152340024709701
+17371,WMT,1980-04-11,0.1196290031075477
+17372,WMT,1980-04-14,0.1210940033197403
+17373,WMT,1980-04-15,0.1186520010232925
+17374,WMT,1980-04-16,0.1181640028953552
+17375,WMT,1980-04-17,0.1191409975290298
+17376,WMT,1980-04-18,0.1210940033197403
+17377,WMT,1980-04-21,0.1215820014476776
+17378,WMT,1980-04-22,0.1240229979157447
+17379,WMT,1980-04-23,0.1298830062150955
+17380,WMT,1980-04-24,0.1342770010232925
+17381,WMT,1980-04-25,0.1333010047674179
+17382,WMT,1980-04-28,0.1323239952325821
+17383,WMT,1980-04-29,0.1289059966802597
+17384,WMT,1980-04-30,0.1269530057907104
+17385,WMT,1980-05-01,0.1303710043430328
+17386,WMT,1980-05-02,0.1289059966802597
+17387,WMT,1980-05-05,0.1328130066394806
+17388,WMT,1980-05-06,0.1337890028953552
+17389,WMT,1980-05-07,0.1357419937849044
+17390,WMT,1980-05-08,0.1342770010232925
+17391,WMT,1980-05-09,0.1337890028953552
+17392,WMT,1980-05-12,0.1313479989767074
+17393,WMT,1980-05-13,0.1313479989767074
+17394,WMT,1980-05-14,0.1289059966802597
+17395,WMT,1980-05-15,0.1303710043430328
+17396,WMT,1980-05-16,0.1318359971046447
+17397,WMT,1980-05-19,0.1318359971046447
+17398,WMT,1980-05-20,0.1308590024709701
+17399,WMT,1980-05-21,0.1289059966802597
+17400,WMT,1980-05-22,0.1313479989767074
+17401,WMT,1980-05-23,0.1328130066394806
+17402,WMT,1980-05-27,0.1337890028953552
+17403,WMT,1980-05-28,0.1347659975290298
+17404,WMT,1980-05-29,0.1337890028953552
+17405,WMT,1980-05-30,0.1337890028953552
+17406,WMT,1980-06-02,0.1318359971046447
+17407,WMT,1980-06-03,0.1333010047674179
+17408,WMT,1980-06-04,0.1347659975290298
+17409,WMT,1980-06-05,0.1357419937849044
+17410,WMT,1980-06-06,0.1376949995756149
+17411,WMT,1980-06-09,0.1376949995756149
+17412,WMT,1980-06-10,0.1420899927616119
+17413,WMT,1980-06-11,0.1459960043430328
+17414,WMT,1980-06-12,0.1479489952325821
+17415,WMT,1980-06-13,0.1489260047674179
+17416,WMT,1980-06-16,0.1484380066394806
+17417,WMT,1980-06-17,0.1533199995756149
+17418,WMT,1980-06-18,0.151855006814003
+17419,WMT,1980-06-19,0.1484380066394806
+17420,WMT,1980-06-20,0.1474609971046447
+17421,WMT,1980-06-23,0.1474609971046447
+17422,WMT,1980-06-24,0.1503909975290298
+17423,WMT,1980-06-25,0.151855006814003
+17424,WMT,1980-06-26,0.1523440033197403
+17425,WMT,1980-06-27,0.1513669937849044
+17426,WMT,1980-06-30,0.1499020010232925
+17427,WMT,1980-07-01,0.1484380066394806
+17428,WMT,1980-07-02,0.1494140028953552
+17429,WMT,1980-07-03,0.1484380066394806
+17430,WMT,1980-07-07,0.151855006814003
+17431,WMT,1980-07-08,0.1528320014476776
+17432,WMT,1980-07-09,0.1528320014476776
+17433,WMT,1980-07-10,0.1523440033197403
+17434,WMT,1980-07-11,0.15625
+17435,WMT,1980-07-14,0.1616210043430328
+17436,WMT,1980-07-15,0.1625979989767074
+17437,WMT,1980-07-16,0.1684570014476776
+17438,WMT,1980-07-17,0.1684570014476776
+17439,WMT,1980-07-18,0.1699219942092895
+17440,WMT,1980-07-21,0.1694339960813522
+17441,WMT,1980-07-22,0.1655270010232925
+17442,WMT,1980-07-23,0.1635739952325821
+17443,WMT,1980-07-24,0.1650390028953552
+17444,WMT,1980-07-25,0.1640630066394806
+17445,WMT,1980-07-28,0.1679690033197403
+17446,WMT,1980-07-29,0.1699219942092895
+17447,WMT,1980-07-30,0.1699219942092895
+17448,WMT,1980-07-31,0.1713870018720626
+17449,WMT,1980-08-01,0.1684570014476776
+17450,WMT,1980-08-04,0.1660159975290298
+17451,WMT,1980-08-05,0.1655270010232925
+17452,WMT,1980-08-06,0.1679690033197403
+17453,WMT,1980-08-07,0.1713870018720626
+17454,WMT,1980-08-08,0.1757809966802597
+17455,WMT,1980-08-11,0.1796880066394806
+17456,WMT,1980-08-12,0.1845699995756149
+17457,WMT,1980-08-13,0.1835940033197403
+17458,WMT,1980-08-14,0.1865230053663253
+17459,WMT,1980-08-15,0.1928710043430328
+17460,WMT,1980-08-18,0.1879879981279373
+17461,WMT,1980-08-19,0.1835940033197403
+17462,WMT,1980-08-20,0.1782229989767074
+17463,WMT,1980-08-21,0.1835940033197403
+17464,WMT,1980-08-22,0.1884769946336746
+17465,WMT,1980-08-25,0.1962890028953552
+17466,WMT,1980-08-26,0.1948239952325821
+17467,WMT,1980-08-27,0.1928710043430328
+17468,WMT,1980-08-28,0.1909179985523224
+17469,WMT,1980-08-29,0.1884769946336746
+17470,WMT,1980-09-02,0.1875
+17471,WMT,1980-09-03,0.1899410039186477
+17472,WMT,1980-09-04,0.1909179985523224
+17473,WMT,1980-09-05,0.1914059966802597
+17474,WMT,1980-09-08,0.1923830062150955
+17475,WMT,1980-09-09,0.1914059966802597
+17476,WMT,1980-09-10,0.1938479989767074
+17477,WMT,1980-09-11,0.1972659975290298
+17478,WMT,1980-09-12,0.2050780057907104
+17479,WMT,1980-09-15,0.2109380066394806
+17480,WMT,1980-09-16,0.2158199995756149
+17481,WMT,1980-09-17,0.214355006814003
+17482,WMT,1980-09-18,0.2124020010232925
+17483,WMT,1980-09-19,0.214355006814003
+17484,WMT,1980-09-22,0.2119140028953552
+17485,WMT,1980-09-23,0.2080080062150955
+17486,WMT,1980-09-24,0.1977539956569671
+17487,WMT,1980-09-25,0.1972659975290298
+17488,WMT,1980-09-26,0.1953130066394806
+17489,WMT,1980-09-29,0.1933590024709701
+17490,WMT,1980-09-30,0.1953130066394806
+17491,WMT,1980-10-01,0.2050780057907104
+17492,WMT,1980-10-02,0.2109380066394806
+17493,WMT,1980-10-03,0.2119140028953552
+17494,WMT,1980-10-06,0.2114260047674179
+17495,WMT,1980-10-07,0.2084960043430328
+17496,WMT,1980-10-08,0.2109380066394806
+17497,WMT,1980-10-09,0.2109380066394806
+17498,WMT,1980-10-10,0.2128909975290298
+17499,WMT,1980-10-13,0.2128909975290298
+17500,WMT,1980-10-14,0.2124020010232925
+17501,WMT,1980-10-15,0.2128909975290298
+17502,WMT,1980-10-16,0.2099609971046447
+17503,WMT,1980-10-17,0.2041019946336746
+17504,WMT,1980-10-20,0.201660007238388
+17505,WMT,1980-10-21,0.2006839960813522
+17506,WMT,1980-10-22,0.2001949995756149
+17507,WMT,1980-10-23,0.1997070014476776
+17508,WMT,1980-10-24,0.2050780057907104
+17509,WMT,1980-10-27,0.2011719942092895
+17510,WMT,1980-10-28,0.2001949995756149
+17511,WMT,1980-10-29,0.2011719942092895
+17512,WMT,1980-10-30,0.2001949995756149
+17513,WMT,1980-10-31,0.1972659975290298
+17514,WMT,1980-11-03,0.1962890028953552
+17515,WMT,1980-11-05,0.2011719942092895
+17516,WMT,1980-11-06,0.2001949995756149
+17517,WMT,1980-11-07,0.1992190033197403
+17518,WMT,1980-11-10,0.198730006814003
+17519,WMT,1980-11-11,0.1997070014476776
+17520,WMT,1980-11-12,0.1992190033197403
+17521,WMT,1980-11-13,0.203125
+17522,WMT,1980-11-14,0.2109380066394806
+17523,WMT,1980-11-17,0.2109380066394806
+17524,WMT,1980-11-18,0.21875
+17525,WMT,1980-11-19,0.2207030057907104
+17526,WMT,1980-11-20,0.2207030057907104
+17527,WMT,1980-11-21,0.221680000424385
+17528,WMT,1980-11-24,0.21875
+17529,WMT,1980-11-25,0.21875
+17530,WMT,1980-11-26,0.21875
+17531,WMT,1980-11-28,0.2197269946336746
+17532,WMT,1980-12-01,0.2221679985523224
+17533,WMT,1980-12-02,0.2207030057907104
+17534,WMT,1980-12-03,0.221680000424385
+17535,WMT,1980-12-04,0.2192379981279373
+17536,WMT,1980-12-05,0.2148440033197403
+17537,WMT,1980-12-08,0.2114260047674179
+17538,WMT,1980-12-09,0.2089840024709701
+17539,WMT,1980-12-10,0.2084960043430328
+17540,WMT,1980-12-11,0.2026370018720626
+17541,WMT,1980-12-12,0.2001949995756149
+17542,WMT,1980-12-15,0.1992190033197403
+17543,WMT,1980-12-16,0.1953130066394806
+17544,WMT,1980-12-17,0.1943359971046447
+17545,WMT,1980-12-18,0.1972659975290298
+17546,WMT,1980-12-19,0.1962890028953552
+17547,WMT,1980-12-22,0.2099609971046447
+17548,WMT,1980-12-23,0.234375
+17549,WMT,1980-12-24,0.2314449995756149
+17550,WMT,1980-12-26,0.2314449995756149
+17551,WMT,1980-12-29,0.2294919937849044
+17552,WMT,1980-12-30,0.2285159975290298
+17553,WMT,1980-12-31,0.2363280057907104
+17554,WMT,1981-01-02,0.2470699995756149
+17555,WMT,1981-01-05,0.2626950144767761
+17556,WMT,1981-01-06,0.2685549855232239
+17557,WMT,1981-01-07,0.265625
+17558,WMT,1981-01-08,0.2578130066394806
+17559,WMT,1981-01-09,0.2412109971046447
+17560,WMT,1981-01-12,0.2431640028953552
+17561,WMT,1981-01-13,0.2509770095348358
+17562,WMT,1981-01-14,0.2568359971046448
+17563,WMT,1981-01-15,0.2519530057907104
+17564,WMT,1981-01-16,0.2421880066394806
+17565,WMT,1981-01-19,0.25
+17566,WMT,1981-01-20,0.2460940033197403
+17567,WMT,1981-01-21,0.2431640028953552
+17568,WMT,1981-01-22,0.2431640028953552
+17569,WMT,1981-01-23,0.2490230053663253
+17570,WMT,1981-01-26,0.2451169937849044
+17571,WMT,1981-01-27,0.2431640028953552
+17572,WMT,1981-01-28,0.2421880066394806
+17573,WMT,1981-01-29,0.2421880066394806
+17574,WMT,1981-01-30,0.234375
+17575,WMT,1981-02-02,0.2207030057907104
+17576,WMT,1981-02-03,0.2207030057907104
+17577,WMT,1981-02-04,0.237305000424385
+17578,WMT,1981-02-05,0.2470699995756149
+17579,WMT,1981-02-06,0.2558589875698089
+17580,WMT,1981-02-09,0.2558589875698089
+17581,WMT,1981-02-10,0.2480469942092895
+17582,WMT,1981-02-11,0.2539060115814209
+17583,WMT,1981-02-12,0.2568359971046448
+17584,WMT,1981-02-13,0.2519530057907104
+17585,WMT,1981-02-17,0.2539060115814209
+17586,WMT,1981-02-18,0.2519530057907104
+17587,WMT,1981-02-19,0.2480469942092895
+17588,WMT,1981-02-20,0.2451169937849044
+17589,WMT,1981-02-23,0.2451169937849044
+17590,WMT,1981-02-24,0.2421880066394806
+17591,WMT,1981-02-25,0.237305000424385
+17592,WMT,1981-02-26,0.2382809966802597
+17593,WMT,1981-02-27,0.2470699995756149
+17594,WMT,1981-03-02,0.25
+17595,WMT,1981-03-03,0.2548829913139343
+17596,WMT,1981-03-04,0.2529299855232239
+17597,WMT,1981-03-05,0.2460940033197403
+17598,WMT,1981-03-06,0.2519530057907104
+17599,WMT,1981-03-09,0.2529299855232239
+17600,WMT,1981-03-10,0.2539060115814209
+17601,WMT,1981-03-11,0.2548829913139343
+17602,WMT,1981-03-12,0.2578130066394806
+17603,WMT,1981-03-13,0.265625
+17604,WMT,1981-03-16,0.265625
+17605,WMT,1981-03-17,0.2705079913139343
+17606,WMT,1981-03-18,0.275391012430191
+17607,WMT,1981-03-19,0.2734380066394806
+17608,WMT,1981-03-20,0.2685549855232239
+17609,WMT,1981-03-23,0.2734380066394806
+17610,WMT,1981-03-24,0.2792969942092895
+17611,WMT,1981-03-25,0.2851560115814209
+17612,WMT,1981-03-26,0.2832030057907104
+17613,WMT,1981-03-27,0.28125
+17614,WMT,1981-03-30,0.2822270095348358
+17615,WMT,1981-03-31,0.2851560115814209
+17616,WMT,1981-04-01,0.2890630066394806
+17617,WMT,1981-04-02,0.2890630066394806
+17618,WMT,1981-04-03,0.2851560115814209
+17619,WMT,1981-04-06,0.2822270095348358
+17620,WMT,1981-04-07,0.2744140028953552
+17621,WMT,1981-04-08,0.2705079913139343
+17622,WMT,1981-04-09,0.275391012430191
+17623,WMT,1981-04-10,0.2861329913139343
+17624,WMT,1981-04-13,0.2851560115814209
+17625,WMT,1981-04-14,0.2783200144767761
+17626,WMT,1981-04-15,0.28125
+17627,WMT,1981-04-16,0.2861329913139343
+17628,WMT,1981-04-20,0.2861329913139343
+17629,WMT,1981-04-21,0.2929689884185791
+17630,WMT,1981-04-22,0.2929689884185791
+17631,WMT,1981-04-23,0.3037109971046448
+17632,WMT,1981-04-24,0.3046880066394806
+17633,WMT,1981-04-27,0.2978520095348358
+17634,WMT,1981-04-28,0.2988280057907104
+17635,WMT,1981-04-29,0.2958979904651642
+17636,WMT,1981-04-30,0.3017579913139343
+17637,WMT,1981-05-01,0.3007810115814209
+17638,WMT,1981-05-04,0.2929689884185791
+17639,WMT,1981-05-05,0.3027339875698089
+17640,WMT,1981-05-06,0.3027339875698089
+17641,WMT,1981-05-07,0.2949219942092895
+17642,WMT,1981-05-08,0.2988280057907104
+17643,WMT,1981-05-11,0.2949219942092895
+17644,WMT,1981-05-12,0.2900390028953552
+17645,WMT,1981-05-13,0.2919920086860657
+17646,WMT,1981-05-14,0.2890630066394806
+17647,WMT,1981-05-15,0.2929689884185791
+17648,WMT,1981-05-18,0.2998049855232239
+17649,WMT,1981-05-19,0.3007810115814209
+17650,WMT,1981-05-20,0.2978520095348358
+17651,WMT,1981-05-21,0.2998049855232239
+17652,WMT,1981-05-22,0.3027339875698089
+17653,WMT,1981-05-26,0.3027339875698089
+17654,WMT,1981-05-27,0.306641012430191
+17655,WMT,1981-05-28,0.3037109971046448
+17656,WMT,1981-05-29,0.3027339875698089
+17657,WMT,1981-06-01,0.2988280057907104
+17658,WMT,1981-06-02,0.2988280057907104
+17659,WMT,1981-06-03,0.296875
+17660,WMT,1981-06-04,0.2929689884185791
+17661,WMT,1981-06-05,0.2900390028953552
+17662,WMT,1981-06-08,0.2958979904651642
+17663,WMT,1981-06-09,0.2949219942092895
+17664,WMT,1981-06-10,0.296875
+17665,WMT,1981-06-11,0.2998049855232239
+17666,WMT,1981-06-12,0.3007810115814209
+17667,WMT,1981-06-15,0.3046880066394806
+17668,WMT,1981-06-16,0.3085939884185791
+17669,WMT,1981-06-17,0.3056640028953552
+17670,WMT,1981-06-18,0.3046880066394806
+17671,WMT,1981-06-19,0.2890630066394806
+17672,WMT,1981-06-22,0.2890630066394806
+17673,WMT,1981-06-23,0.2890630066394806
+17674,WMT,1981-06-24,0.2919920086860657
+17675,WMT,1981-06-25,0.291016012430191
+17676,WMT,1981-06-26,0.2978520095348358
+17677,WMT,1981-06-29,0.296875
+17678,WMT,1981-06-30,0.296875
+17679,WMT,1981-07-01,0.3007810115814209
+17680,WMT,1981-07-02,0.3007810115814209
+17681,WMT,1981-07-06,0.2871089875698089
+17682,WMT,1981-07-07,0.2890630066394806
+17683,WMT,1981-07-08,0.2890630066394806
+17684,WMT,1981-07-09,0.2851560115814209
+17685,WMT,1981-07-10,0.2851560115814209
+17686,WMT,1981-07-13,0.2841799855232239
+17687,WMT,1981-07-14,0.275391012430191
+17688,WMT,1981-07-15,0.2695310115814209
+17689,WMT,1981-07-16,0.275391012430191
+17690,WMT,1981-07-17,0.2763670086860657
+17691,WMT,1981-07-20,0.2773439884185791
+17692,WMT,1981-07-21,0.2714839875698089
+17693,WMT,1981-07-22,0.2714839875698089
+17694,WMT,1981-07-23,0.275391012430191
+17695,WMT,1981-07-24,0.2773439884185791
+17696,WMT,1981-07-27,0.2792969942092895
+17697,WMT,1981-07-28,0.28125
+17698,WMT,1981-07-29,0.2832030057907104
+17699,WMT,1981-07-30,0.2832030057907104
+17700,WMT,1981-07-31,0.2890630066394806
+17701,WMT,1981-08-03,0.2949219942092895
+17702,WMT,1981-08-04,0.2958979904651642
+17703,WMT,1981-08-05,0.2939450144767761
+17704,WMT,1981-08-06,0.2949219942092895
+17705,WMT,1981-08-07,0.291016012430191
+17706,WMT,1981-08-10,0.296875
+17707,WMT,1981-08-11,0.3007810115814209
+17708,WMT,1981-08-12,0.3027339875698089
+17709,WMT,1981-08-13,0.3027339875698089
+17710,WMT,1981-08-14,0.3095700144767761
+17711,WMT,1981-08-17,0.3027339875698089
+17712,WMT,1981-08-18,0.3027339875698089
+17713,WMT,1981-08-19,0.3046880066394806
+17714,WMT,1981-08-20,0.3085939884185791
+17715,WMT,1981-08-21,0.3027339875698089
+17716,WMT,1981-08-24,0.2871089875698089
+17717,WMT,1981-08-25,0.2841799855232239
+17718,WMT,1981-08-26,0.2744140028953552
+17719,WMT,1981-08-27,0.2792969942092895
+17720,WMT,1981-08-28,0.2792969942092895
+17721,WMT,1981-08-31,0.2783200144767761
+17722,WMT,1981-09-01,0.2763670086860657
+17723,WMT,1981-09-02,0.2773439884185791
+17724,WMT,1981-09-03,0.2695310115814209
+17725,WMT,1981-09-04,0.2636719942092895
+17726,WMT,1981-09-08,0.2578130066394806
+17727,WMT,1981-09-09,0.2626950144767761
+17728,WMT,1981-09-10,0.2685549855232239
+17729,WMT,1981-09-11,0.2705079913139343
+17730,WMT,1981-09-14,0.2714839875698089
+17731,WMT,1981-09-15,0.2792969942092895
+17732,WMT,1981-09-16,0.275391012430191
+17733,WMT,1981-09-17,0.2734380066394806
+17734,WMT,1981-09-18,0.2763670086860657
+17735,WMT,1981-09-21,0.2695310115814209
+17736,WMT,1981-09-22,0.2792969942092895
+17737,WMT,1981-09-23,0.2734380066394806
+17738,WMT,1981-09-24,0.2744140028953552
+17739,WMT,1981-09-25,0.2666020095348358
+17740,WMT,1981-09-28,0.2685549855232239
+17741,WMT,1981-09-29,0.2871089875698089
+17742,WMT,1981-09-30,0.2949219942092895
+17743,WMT,1981-10-01,0.296875
+17744,WMT,1981-10-02,0.3037109971046448
+17745,WMT,1981-10-05,0.3085939884185791
+17746,WMT,1981-10-06,0.3115229904651642
+17747,WMT,1981-10-07,0.306641012430191
+17748,WMT,1981-10-08,0.3105469942092895
+17749,WMT,1981-10-09,0.3125
+17750,WMT,1981-10-12,0.3105469942092895
+17751,WMT,1981-10-13,0.3046880066394806
+17752,WMT,1981-10-14,0.3076170086860657
+17753,WMT,1981-10-15,0.3027339875698089
+17754,WMT,1981-10-16,0.3027339875698089
+17755,WMT,1981-10-19,0.3027339875698089
+17756,WMT,1981-10-20,0.3105469942092895
+17757,WMT,1981-10-21,0.3046880066394806
+17758,WMT,1981-10-22,0.3027339875698089
+17759,WMT,1981-10-23,0.3007810115814209
+17760,WMT,1981-10-26,0.3017579913139343
+17761,WMT,1981-10-27,0.3085939884185791
+17762,WMT,1981-10-28,0.3085939884185791
+17763,WMT,1981-10-29,0.3085939884185791
+17764,WMT,1981-10-30,0.3105469942092895
+17765,WMT,1981-11-02,0.3349609971046448
+17766,WMT,1981-11-03,0.3339839875698089
+17767,WMT,1981-11-04,0.3369140028953552
+17768,WMT,1981-11-05,0.3339839875698089
+17769,WMT,1981-11-06,0.3359380066394806
+17770,WMT,1981-11-09,0.3320310115814209
+17771,WMT,1981-11-10,0.3291020095348358
+17772,WMT,1981-11-11,0.3300780057907104
+17773,WMT,1981-11-12,0.3339839875698089
+17774,WMT,1981-11-13,0.328125
+17775,WMT,1981-11-16,0.3251950144767761
+17776,WMT,1981-11-17,0.3261719942092895
+17777,WMT,1981-11-18,0.3242189884185791
+17778,WMT,1981-11-19,0.3232420086860657
+17779,WMT,1981-11-20,0.328125
+17780,WMT,1981-11-23,0.3320310115814209
+17781,WMT,1981-11-24,0.3330079913139343
+17782,WMT,1981-11-25,0.3369140028953552
+17783,WMT,1981-11-27,0.3369140028953552
+17784,WMT,1981-11-30,0.3427729904651642
+17785,WMT,1981-12-01,0.3408200144767761
+17786,WMT,1981-12-02,0.3408200144767761
+17787,WMT,1981-12-03,0.3369140028953552
+17788,WMT,1981-12-04,0.3320310115814209
+17789,WMT,1981-12-07,0.328125
+17790,WMT,1981-12-08,0.3261719942092895
+17791,WMT,1981-12-09,0.3310549855232239
+17792,WMT,1981-12-10,0.3339839875698089
+17793,WMT,1981-12-11,0.3369140028953552
+17794,WMT,1981-12-14,0.3320310115814209
+17795,WMT,1981-12-15,0.3339839875698089
+17796,WMT,1981-12-16,0.3330079913139343
+17797,WMT,1981-12-17,0.328125
+17798,WMT,1981-12-18,0.3310549855232239
+17799,WMT,1981-12-21,0.3320310115814209
+17800,WMT,1981-12-22,0.3339839875698089
+17801,WMT,1981-12-23,0.3300780057907104
+17802,WMT,1981-12-24,0.3320310115814209
+17803,WMT,1981-12-28,0.3339839875698089
+17804,WMT,1981-12-29,0.3330079913139343
+17805,WMT,1981-12-30,0.3349609971046448
+17806,WMT,1981-12-31,0.3320310115814209
+17807,WMT,1982-01-04,0.3320310115814209
+17808,WMT,1982-01-05,0.322266012430191
+17809,WMT,1982-01-06,0.3095700144767761
+17810,WMT,1982-01-07,0.3105469942092895
+17811,WMT,1982-01-08,0.3183589875698089
+17812,WMT,1982-01-11,0.3134770095348358
+17813,WMT,1982-01-12,0.3085939884185791
+17814,WMT,1982-01-13,0.3027339875698089
+17815,WMT,1982-01-14,0.3017579913139343
+17816,WMT,1982-01-15,0.3046880066394806
+17817,WMT,1982-01-18,0.3076170086860657
+17818,WMT,1982-01-19,0.3095700144767761
+17819,WMT,1982-01-20,0.3125
+17820,WMT,1982-01-21,0.3154299855232239
+17821,WMT,1982-01-22,0.3125
+17822,WMT,1982-01-25,0.306641012430191
+17823,WMT,1982-01-26,0.306641012430191
+17824,WMT,1982-01-27,0.306641012430191
+17825,WMT,1982-01-28,0.3164060115814209
+17826,WMT,1982-01-29,0.3310549855232239
+17827,WMT,1982-02-01,0.34375
+17828,WMT,1982-02-02,0.3417969942092895
+17829,WMT,1982-02-03,0.3369140028953552
+17830,WMT,1982-02-04,0.3398439884185791
+17831,WMT,1982-02-05,0.34375
+17832,WMT,1982-02-08,0.3339839875698089
+17833,WMT,1982-02-09,0.3271479904651642
+17834,WMT,1982-02-10,0.3232420086860657
+17835,WMT,1982-02-11,0.3251950144767761
+17836,WMT,1982-02-12,0.3291020095348358
+17837,WMT,1982-02-16,0.3261719942092895
+17838,WMT,1982-02-17,0.3310549855232239
+17839,WMT,1982-02-18,0.3291020095348358
+17840,WMT,1982-02-19,0.3310549855232239
+17841,WMT,1982-02-22,0.3339839875698089
+17842,WMT,1982-02-23,0.328125
+17843,WMT,1982-02-24,0.3242189884185791
+17844,WMT,1982-02-25,0.3271479904651642
+17845,WMT,1982-02-26,0.3242189884185791
+17846,WMT,1982-03-01,0.3242189884185791
+17847,WMT,1982-03-02,0.3291020095348358
+17848,WMT,1982-03-03,0.328125
+17849,WMT,1982-03-04,0.322266012430191
+17850,WMT,1982-03-05,0.3203130066394806
+17851,WMT,1982-03-08,0.3144530057907104
+17852,WMT,1982-03-09,0.3183589875698089
+17853,WMT,1982-03-10,0.3212890028953552
+17854,WMT,1982-03-11,0.3203130066394806
+17855,WMT,1982-03-12,0.3134770095348358
+17856,WMT,1982-03-15,0.3115229904651642
+17857,WMT,1982-03-16,0.3144530057907104
+17858,WMT,1982-03-17,0.3193359971046448
+17859,WMT,1982-03-18,0.3203130066394806
+17860,WMT,1982-03-19,0.322266012430191
+17861,WMT,1982-03-22,0.328125
+17862,WMT,1982-03-23,0.3349609971046448
+17863,WMT,1982-03-24,0.3369140028953552
+17864,WMT,1982-03-25,0.337891012430191
+17865,WMT,1982-03-26,0.3369140028953552
+17866,WMT,1982-03-29,0.3398439884185791
+17867,WMT,1982-03-30,0.3515630066394806
+17868,WMT,1982-03-31,0.3574219942092895
+17869,WMT,1982-04-01,0.3662109971046448
+17870,WMT,1982-04-02,0.3681640028953552
+17871,WMT,1982-04-05,0.359375
+17872,WMT,1982-04-06,0.3496089875698089
+17873,WMT,1982-04-07,0.3583979904651642
+17874,WMT,1982-04-08,0.3681640028953552
+17875,WMT,1982-04-12,0.375
+17876,WMT,1982-04-13,0.3759770095348358
+17877,WMT,1982-04-14,0.3789060115814209
+17878,WMT,1982-04-15,0.3857420086860657
+17879,WMT,1982-04-16,0.3867189884185791
+17880,WMT,1982-04-19,0.3876950144767761
+17881,WMT,1982-04-20,0.3876950144767761
+17882,WMT,1982-04-21,0.3886719942092895
+17883,WMT,1982-04-22,0.3984380066394806
+17884,WMT,1982-04-23,0.4042969942092895
+17885,WMT,1982-04-26,0.4140630066394806
+17886,WMT,1982-04-27,0.4101560115814209
+17887,WMT,1982-04-28,0.3984380066394806
+17888,WMT,1982-04-29,0.4121089875698089
+17889,WMT,1982-04-30,0.40625
+17890,WMT,1982-05-03,0.4052729904651642
+17891,WMT,1982-05-04,0.4052729904651642
+17892,WMT,1982-05-05,0.4101560115814209
+17893,WMT,1982-05-06,0.4121089875698089
+17894,WMT,1982-05-07,0.40625
+17895,WMT,1982-05-10,0.4052729904651642
+17896,WMT,1982-05-11,0.4033200144767761
+17897,WMT,1982-05-12,0.4013670086860657
+17898,WMT,1982-05-13,0.3984380066394806
+17899,WMT,1982-05-14,0.384766012430191
+17900,WMT,1982-05-17,0.384766012430191
+17901,WMT,1982-05-18,0.3798829913139343
+17902,WMT,1982-05-19,0.3798829913139343
+17903,WMT,1982-05-20,0.384766012430191
+17904,WMT,1982-05-21,0.3896479904651642
+17905,WMT,1982-05-24,0.390625
+17906,WMT,1982-05-25,0.390625
+17907,WMT,1982-05-26,0.3828130066394806
+17908,WMT,1982-05-27,0.3789060115814209
+17909,WMT,1982-05-28,0.3818359971046448
+17910,WMT,1982-06-01,0.3818359971046448
+17911,WMT,1982-06-02,0.3808589875698089
+17912,WMT,1982-06-03,0.3886719942092895
+17913,WMT,1982-06-04,0.3828130066394806
+17914,WMT,1982-06-07,0.3759770095348358
+17915,WMT,1982-06-08,0.3779299855232239
+17916,WMT,1982-06-09,0.3798829913139343
+17917,WMT,1982-06-10,0.3867189884185791
+17918,WMT,1982-06-11,0.3876950144767761
+17919,WMT,1982-06-14,0.3857420086860657
+17920,WMT,1982-06-15,0.3867189884185791
+17921,WMT,1982-06-16,0.3867189884185791
+17922,WMT,1982-06-17,0.390625
+17923,WMT,1982-06-18,0.3886719942092895
+17924,WMT,1982-06-21,0.390625
+17925,WMT,1982-06-22,0.390625
+17926,WMT,1982-06-23,0.3886719942092895
+17927,WMT,1982-06-24,0.4091799855232239
+17928,WMT,1982-06-25,0.4111329913139343
+17929,WMT,1982-06-28,0.4228520095348358
+17930,WMT,1982-06-29,0.4169920086860657
+17931,WMT,1982-06-30,0.4130859971046448
+17932,WMT,1982-07-01,0.40625
+17933,WMT,1982-07-02,0.4023439884185791
+17934,WMT,1982-07-06,0.4042969942092895
+17935,WMT,1982-07-07,0.400391012430191
+17936,WMT,1982-07-08,0.390625
+17937,WMT,1982-07-09,0.3896479904651642
+17938,WMT,1982-07-12,0.3925780057907104
+17939,WMT,1982-07-13,0.3964839875698089
+17940,WMT,1982-07-14,0.4257810115814209
+17941,WMT,1982-07-15,0.421875
+17942,WMT,1982-07-16,0.4414060115814209
+17943,WMT,1982-07-19,0.4511719942092895
+17944,WMT,1982-07-20,0.4433589875698089
+17945,WMT,1982-07-21,0.4414060115814209
+17946,WMT,1982-07-22,0.4335939884185791
+17947,WMT,1982-07-23,0.431641012430191
+17948,WMT,1982-07-26,0.421875
+17949,WMT,1982-07-27,0.40625
+17950,WMT,1982-07-28,0.3964839875698089
+17951,WMT,1982-07-29,0.4179689884185791
+17952,WMT,1982-07-30,0.4257810115814209
+17953,WMT,1982-08-02,0.4257810115814209
+17954,WMT,1982-08-03,0.4257810115814209
+17955,WMT,1982-08-04,0.40625
+17956,WMT,1982-08-05,0.390625
+17957,WMT,1982-08-06,0.3984380066394806
+17958,WMT,1982-08-09,0.390625
+17959,WMT,1982-08-10,0.390625
+17960,WMT,1982-08-11,0.390625
+17961,WMT,1982-08-12,0.3945310115814209
+17962,WMT,1982-08-13,0.390625
+17963,WMT,1982-08-16,0.4082030057907104
+17964,WMT,1982-08-17,0.4238280057907104
+17965,WMT,1982-08-18,0.4355469942092895
+17966,WMT,1982-08-19,0.447266012430191
+17967,WMT,1982-08-20,0.4570310115814209
+17968,WMT,1982-08-23,0.5078129768371582
+17969,WMT,1982-08-24,0.4980469942092895
+17970,WMT,1982-08-25,0.4980469942092895
+17971,WMT,1982-08-26,0.4921880066394806
+17972,WMT,1982-08-27,0.4765630066394806
+17973,WMT,1982-08-30,0.4726560115814209
+17974,WMT,1982-08-31,0.4902339875698089
+17975,WMT,1982-09-01,0.494141012430191
+17976,WMT,1982-09-02,0.5058590173721313
+17977,WMT,1982-09-03,0.5234379768371582
+17978,WMT,1982-09-07,0.515625
+17979,WMT,1982-09-08,0.5117189884185791
+17980,WMT,1982-09-09,0.5410159826278687
+17981,WMT,1982-09-10,0.5332030057907104
+17982,WMT,1982-09-13,0.53125
+17983,WMT,1982-09-14,0.5390629768371582
+17984,WMT,1982-09-15,0.5429689884185791
+17985,WMT,1982-09-16,0.546875
+17986,WMT,1982-09-17,0.5429689884185791
+17987,WMT,1982-09-20,0.53125
+17988,WMT,1982-09-21,0.5351560115814209
+17989,WMT,1982-09-22,0.5332030057907104
+17990,WMT,1982-09-23,0.5449219942092896
+17991,WMT,1982-09-24,0.546875
+17992,WMT,1982-09-27,0.5527340173721313
+17993,WMT,1982-09-28,0.5683590173721313
+17994,WMT,1982-09-29,0.5625
+17995,WMT,1982-09-30,0.5546879768371582
+17996,WMT,1982-10-01,0.5585939884185791
+17997,WMT,1982-10-04,0.5839840173721313
+17998,WMT,1982-10-05,0.5859379768371582
+17999,WMT,1982-10-06,0.59375
+18000,WMT,1982-10-07,0.5976560115814209
+18001,WMT,1982-10-08,0.5898439884185791
+18002,WMT,1982-10-11,0.6015629768371582
+18003,WMT,1982-10-12,0.5996090173721313
+18004,WMT,1982-10-13,0.6035159826278687
+18005,WMT,1982-10-14,0.6054689884185791
+18006,WMT,1982-10-15,0.6152340173721313
+18007,WMT,1982-10-18,0.6152340173721313
+18008,WMT,1982-10-19,0.6152340173721313
+18009,WMT,1982-10-20,0.609375
+18010,WMT,1982-10-21,0.6230469942092896
+18011,WMT,1982-10-22,0.6269530057907104
+18012,WMT,1982-10-25,0.6074219942092896
+18013,WMT,1982-10-26,0.6015629768371582
+18014,WMT,1982-10-27,0.6230469942092896
+18015,WMT,1982-10-28,0.6132810115814209
+18016,WMT,1982-10-29,0.6132810115814209
+18017,WMT,1982-11-01,0.6171879768371582
+18018,WMT,1982-11-02,0.6328129768371582
+18019,WMT,1982-11-03,0.6679689884185791
+18020,WMT,1982-11-04,0.6914060115814209
+18021,WMT,1982-11-05,0.6914060115814209
+18022,WMT,1982-11-08,0.6933590173721313
+18023,WMT,1982-11-09,0.6835939884185791
+18024,WMT,1982-11-10,0.6875
+18025,WMT,1982-11-11,0.6914060115814209
+18026,WMT,1982-11-12,0.6953129768371582
+18027,WMT,1982-11-15,0.6757810115814209
+18028,WMT,1982-11-16,0.6542969942092896
+18029,WMT,1982-11-17,0.6757810115814209
+18030,WMT,1982-11-18,0.6875
+18031,WMT,1982-11-19,0.703125
+18032,WMT,1982-11-22,0.6777340173721313
+18033,WMT,1982-11-23,0.671875
+18034,WMT,1982-11-24,0.6796879768371582
+18035,WMT,1982-11-26,0.6992189884185791
+18036,WMT,1982-11-29,0.7167969942092896
+18037,WMT,1982-11-30,0.7402340173721313
+18038,WMT,1982-12-01,0.7714840173721313
+18039,WMT,1982-12-02,0.78125
+18040,WMT,1982-12-03,0.78125
+18041,WMT,1982-12-06,0.8085939884185791
+18042,WMT,1982-12-07,0.8359379768371582
+18043,WMT,1982-12-08,0.8398439884185791
+18044,WMT,1982-12-09,0.796875
+18045,WMT,1982-12-10,0.734375
+18046,WMT,1982-12-13,0.75
+18047,WMT,1982-12-14,0.7382810115814209
+18048,WMT,1982-12-15,0.7304689884185791
+18049,WMT,1982-12-16,0.7304689884185791
+18050,WMT,1982-12-17,0.7675780057907104
+18051,WMT,1982-12-20,0.7792969942092896
+18052,WMT,1982-12-21,0.7890629768371582
+18053,WMT,1982-12-22,0.8125
+18054,WMT,1982-12-23,0.7910159826278687
+18055,WMT,1982-12-27,0.78125
+18056,WMT,1982-12-28,0.7519530057907104
+18057,WMT,1982-12-29,0.7773439884185791
+18058,WMT,1982-12-30,0.78125
+18059,WMT,1982-12-31,0.7792969942092896
+18060,WMT,1983-01-03,0.7539060115814209
+18061,WMT,1983-01-04,0.7324219942092896
+18062,WMT,1983-01-05,0.7226560115814209
+18063,WMT,1983-01-06,0.7363280057907104
+18064,WMT,1983-01-07,0.71875
+18065,WMT,1983-01-10,0.7070310115814209
+18066,WMT,1983-01-11,0.7050780057907104
+18067,WMT,1983-01-12,0.734375
+18068,WMT,1983-01-13,0.7246090173721313
+18069,WMT,1983-01-14,0.7246090173721313
+18070,WMT,1983-01-17,0.7324219942092896
+18071,WMT,1983-01-18,0.7285159826278687
+18072,WMT,1983-01-19,0.7167969942092896
+18073,WMT,1983-01-20,0.7148439884185791
+18074,WMT,1983-01-21,0.7089840173721313
+18075,WMT,1983-01-24,0.6953129768371582
+18076,WMT,1983-01-25,0.7207030057907104
+18077,WMT,1983-01-26,0.7265629768371582
+18078,WMT,1983-01-27,0.7539060115814209
+18079,WMT,1983-01-28,0.7246090173721313
+18080,WMT,1983-01-31,0.734375
+18081,WMT,1983-02-01,0.7382810115814209
+18082,WMT,1983-02-02,0.7382810115814209
+18083,WMT,1983-02-03,0.7324219942092896
+18084,WMT,1983-02-04,0.7304689884185791
+18085,WMT,1983-02-07,0.7265629768371582
+18086,WMT,1983-02-08,0.7265629768371582
+18087,WMT,1983-02-09,0.7460939884185791
+18088,WMT,1983-02-10,0.7578129768371582
+18089,WMT,1983-02-11,0.7792969942092896
+18090,WMT,1983-02-14,0.78125
+18091,WMT,1983-02-15,0.7714840173721313
+18092,WMT,1983-02-16,0.7519530057907104
+18093,WMT,1983-02-17,0.7558590173721313
+18094,WMT,1983-02-18,0.75
+18095,WMT,1983-02-22,0.7382810115814209
+18096,WMT,1983-02-23,0.7421879768371582
+18097,WMT,1983-02-24,0.7421879768371582
+18098,WMT,1983-02-25,0.7578129768371582
+18099,WMT,1983-02-28,0.7695310115814209
+18100,WMT,1983-03-01,0.7734379768371582
+18101,WMT,1983-03-02,0.7792969942092896
+18102,WMT,1983-03-03,0.8007810115814209
+18103,WMT,1983-03-04,0.8320310115814209
+18104,WMT,1983-03-07,0.8398439884185791
+18105,WMT,1983-03-08,0.8417969942092896
+18106,WMT,1983-03-09,0.8359379768371582
+18107,WMT,1983-03-10,0.8203129768371582
+18108,WMT,1983-03-11,0.796875
+18109,WMT,1983-03-14,0.7910159826278687
+18110,WMT,1983-03-15,0.8300780057907104
+18111,WMT,1983-03-16,0.8378909826278687
+18112,WMT,1983-03-17,0.8457030057907104
+18113,WMT,1983-03-18,0.8496090173721313
+18114,WMT,1983-03-21,0.875
+18115,WMT,1983-03-22,0.8886719942092896
+18116,WMT,1983-03-23,0.90625
+18117,WMT,1983-03-24,0.9296879768371582
+18118,WMT,1983-03-25,0.9394530057907104
+18119,WMT,1983-03-28,0.9355469942092896
+18120,WMT,1983-03-29,0.9277340173721312
+18121,WMT,1983-03-30,0.9296879768371582
+18122,WMT,1983-03-31,0.9042969942092896
+18123,WMT,1983-04-04,0.8964840173721313
+18124,WMT,1983-04-05,0.8828129768371582
+18125,WMT,1983-04-06,0.8691409826278687
+18126,WMT,1983-04-07,0.890625
+18127,WMT,1983-04-08,0.8964840173721313
+18128,WMT,1983-04-11,0.9121090173721312
+18129,WMT,1983-04-12,0.9277340173721312
+18130,WMT,1983-04-13,0.9277340173721312
+18131,WMT,1983-04-14,0.9453129768371582
+18132,WMT,1983-04-15,0.9863280057907104
+18133,WMT,1983-04-18,0.984375
+18134,WMT,1983-04-19,0.9609379768371582
+18135,WMT,1983-04-20,0.9804689884185792
+18136,WMT,1983-04-21,0.953125
+18137,WMT,1983-04-22,0.9648439884185792
+18138,WMT,1983-04-25,0.96875
+18139,WMT,1983-04-26,0.96875
+18140,WMT,1983-04-27,0.9667969942092896
+18141,WMT,1983-04-28,0.9609379768371582
+18142,WMT,1983-04-29,0.9628909826278688
+18143,WMT,1983-05-02,0.9511719942092896
+18144,WMT,1983-05-03,0.9511719942092896
+18145,WMT,1983-05-04,0.9511719942092896
+18146,WMT,1983-05-05,0.9824219942092896
+18147,WMT,1983-05-06,1.0292969942092896
+18148,WMT,1983-05-09,1.050781011581421
+18149,WMT,1983-05-10,1.0839840173721311
+18150,WMT,1983-05-11,1.0859379768371582
+18151,WMT,1983-05-12,1.097656011581421
+18152,WMT,1983-05-13,1.1386719942092896
+18153,WMT,1983-05-16,1.144531011581421
+18154,WMT,1983-05-17,1.140625
+18155,WMT,1983-05-18,1.113281011581421
+18156,WMT,1983-05-19,1.09375
+18157,WMT,1983-05-20,1.0859379768371582
+18158,WMT,1983-05-23,1.0917969942092896
+18159,WMT,1983-05-24,1.1191409826278689
+18160,WMT,1983-05-25,1.1191409826278689
+18161,WMT,1983-05-26,1.125
+18162,WMT,1983-05-27,1.125
+18163,WMT,1983-05-31,1.1230469942092896
+18164,WMT,1983-06-01,1.1171879768371582
+18165,WMT,1983-06-02,1.113281011581421
+18166,WMT,1983-06-03,1.1328129768371582
+18167,WMT,1983-06-06,1.183593988418579
+18168,WMT,1983-06-07,1.175781011581421
+18169,WMT,1983-06-08,1.1855469942092896
+18170,WMT,1983-06-09,1.2246090173721311
+18171,WMT,1983-06-10,1.2480469942092896
+18172,WMT,1983-06-13,1.2753909826278689
+18173,WMT,1983-06-14,1.2792969942092896
+18174,WMT,1983-06-15,1.269531011581421
+18175,WMT,1983-06-16,1.285156011581421
+18176,WMT,1983-06-17,1.3125
+18177,WMT,1983-06-20,1.296875
+18178,WMT,1983-06-21,1.2792969942092896
+18179,WMT,1983-06-22,1.265625
+18180,WMT,1983-06-23,1.246093988418579
+18181,WMT,1983-06-24,1.261718988418579
+18182,WMT,1983-06-27,1.25
+18183,WMT,1983-06-28,1.21875
+18184,WMT,1983-06-29,1.1816409826278689
+18185,WMT,1983-06-30,1.222656011581421
+18186,WMT,1983-07-01,1.246093988418579
+18187,WMT,1983-07-05,1.2421879768371582
+18188,WMT,1983-07-06,1.2421879768371582
+18189,WMT,1983-07-07,1.285156011581421
+18190,WMT,1983-07-08,1.2753909826278689
+18191,WMT,1983-07-11,1.375
+18192,WMT,1983-07-12,1.394531011581421
+18193,WMT,1983-07-13,1.3359379768371582
+18194,WMT,1983-07-14,1.296875
+18195,WMT,1983-07-15,1.25
+18196,WMT,1983-07-18,1.296875
+18197,WMT,1983-07-19,1.328125
+18198,WMT,1983-07-20,1.390625
+18199,WMT,1983-07-21,1.386718988418579
+18200,WMT,1983-07-22,1.410156011581421
+18201,WMT,1983-07-25,1.402343988418579
+18202,WMT,1983-07-26,1.402343988418579
+18203,WMT,1983-07-27,1.34375
+18204,WMT,1983-07-28,1.316406011581421
+18205,WMT,1983-07-29,1.28125
+18206,WMT,1983-08-01,1.253906011581421
+18207,WMT,1983-08-02,1.222656011581421
+18208,WMT,1983-08-03,1.2578129768371582
+18209,WMT,1983-08-04,1.253906011581421
+18210,WMT,1983-08-05,1.296875
+18211,WMT,1983-08-08,1.300781011581421
+18212,WMT,1983-08-09,1.292968988418579
+18213,WMT,1983-08-10,1.390625
+18214,WMT,1983-08-11,1.3671879768371582
+18215,WMT,1983-08-12,1.3203129768371582
+18216,WMT,1983-08-15,1.375
+18217,WMT,1983-08-16,1.355468988418579
+18218,WMT,1983-08-17,1.328125
+18219,WMT,1983-08-18,1.28125
+18220,WMT,1983-08-19,1.246093988418579
+18221,WMT,1983-08-22,1.214843988418579
+18222,WMT,1983-08-23,1.2109379768371582
+18223,WMT,1983-08-24,1.1875
+18224,WMT,1983-08-25,1.167968988418579
+18225,WMT,1983-08-26,1.1953129768371582
+18226,WMT,1983-08-29,1.191406011581421
+18227,WMT,1983-08-30,1.2265629768371582
+18228,WMT,1983-08-31,1.230468988418579
+18229,WMT,1983-09-01,1.230468988418579
+18230,WMT,1983-09-02,1.21875
+18231,WMT,1983-09-06,1.2109379768371582
+18232,WMT,1983-09-07,1.2421879768371582
+18233,WMT,1983-09-08,1.253906011581421
+18234,WMT,1983-09-09,1.1796879768371582
+18235,WMT,1983-09-12,1.1875
+18236,WMT,1983-09-13,1.1640629768371582
+18237,WMT,1983-09-14,1.1796879768371582
+18238,WMT,1983-09-15,1.160156011581421
+18239,WMT,1983-09-16,1.214843988418579
+18240,WMT,1983-09-19,1.2265629768371582
+18241,WMT,1983-09-20,1.246093988418579
+18242,WMT,1983-09-21,1.265625
+18243,WMT,1983-09-22,1.28125
+18244,WMT,1983-09-23,1.234375
+18245,WMT,1983-09-26,1.2265629768371582
+18246,WMT,1983-09-27,1.2265629768371582
+18247,WMT,1983-09-28,1.234375
+18248,WMT,1983-09-29,1.253906011581421
+18249,WMT,1983-09-30,1.277343988418579
+18250,WMT,1983-10-03,1.296875
+18251,WMT,1983-10-04,1.300781011581421
+18252,WMT,1983-10-05,1.308593988418579
+18253,WMT,1983-10-06,1.308593988418579
+18254,WMT,1983-10-07,1.3125
+18255,WMT,1983-10-10,1.324218988418579
+18256,WMT,1983-10-11,1.359375
+18257,WMT,1983-10-12,1.355468988418579
+18258,WMT,1983-10-13,1.34375
+18259,WMT,1983-10-14,1.3359379768371582
+18260,WMT,1983-10-17,1.324218988418579
+18261,WMT,1983-10-18,1.28125
+18262,WMT,1983-10-19,1.2578129768371582
+18263,WMT,1983-10-20,1.3046879768371582
+18264,WMT,1983-10-21,1.277343988418579
+18265,WMT,1983-10-24,1.265625
+18266,WMT,1983-10-25,1.285156011581421
+18267,WMT,1983-10-26,1.316406011581421
+18268,WMT,1983-10-27,1.296875
+18269,WMT,1983-10-28,1.2734379768371582
+18270,WMT,1983-10-31,1.2265629768371582
+18271,WMT,1983-11-01,1.25
+18272,WMT,1983-11-02,1.2890629768371582
+18273,WMT,1983-11-03,1.277343988418579
+18274,WMT,1983-11-04,1.265625
+18275,WMT,1983-11-07,1.25
+18276,WMT,1983-11-08,1.246093988418579
+18277,WMT,1983-11-09,1.292968988418579
+18278,WMT,1983-11-10,1.300781011581421
+18279,WMT,1983-11-11,1.3125
+18280,WMT,1983-11-14,1.3359379768371582
+18281,WMT,1983-11-15,1.3203129768371582
+18282,WMT,1983-11-16,1.3515629768371582
+18283,WMT,1983-11-17,1.3671879768371582
+18284,WMT,1983-11-18,1.363281011581421
+18285,WMT,1983-11-21,1.363281011581421
+18286,WMT,1983-11-22,1.378906011581421
+18287,WMT,1983-11-23,1.3671879768371582
+18288,WMT,1983-11-25,1.3359379768371582
+18289,WMT,1983-11-28,1.34375
+18290,WMT,1983-11-29,1.324218988418579
+18291,WMT,1983-11-30,1.316406011581421
+18292,WMT,1983-12-01,1.296875
+18293,WMT,1983-12-02,1.292968988418579
+18294,WMT,1983-12-05,1.253906011581421
+18295,WMT,1983-12-06,1.261718988418579
+18296,WMT,1983-12-07,1.246093988418579
+18297,WMT,1983-12-08,1.269531011581421
+18298,WMT,1983-12-09,1.2421879768371582
+18299,WMT,1983-12-12,1.2421879768371582
+18300,WMT,1983-12-13,1.214843988418579
+18301,WMT,1983-12-14,1.203125
+18302,WMT,1983-12-15,1.191406011581421
+18303,WMT,1983-12-16,1.207031011581421
+18304,WMT,1983-12-19,1.183593988418579
+18305,WMT,1983-12-20,1.15625
+18306,WMT,1983-12-21,1.140625
+18307,WMT,1983-12-22,1.191406011581421
+18308,WMT,1983-12-23,1.199218988418579
+18309,WMT,1983-12-27,1.25
+18310,WMT,1983-12-28,1.246093988418579
+18311,WMT,1983-12-29,1.234375
+18312,WMT,1983-12-30,1.21875
+18313,WMT,1984-01-03,1.199218988418579
+18314,WMT,1984-01-04,1.21875
+18315,WMT,1984-01-05,1.2421879768371582
+18316,WMT,1984-01-06,1.246093988418579
+18317,WMT,1984-01-09,1.238281011581421
+18318,WMT,1984-01-10,1.21875
+18319,WMT,1984-01-11,1.175781011581421
+18320,WMT,1984-01-12,1.15625
+18321,WMT,1984-01-13,1.15625
+18322,WMT,1984-01-16,1.144531011581421
+18323,WMT,1984-01-17,1.1640629768371582
+18324,WMT,1984-01-18,1.175781011581421
+18325,WMT,1984-01-19,1.1640629768371582
+18326,WMT,1984-01-20,1.1328129768371582
+18327,WMT,1984-01-23,1.09375
+18328,WMT,1984-01-24,1.082031011581421
+18329,WMT,1984-01-25,1.0546879768371582
+18330,WMT,1984-01-26,1.0703129768371582
+18331,WMT,1984-01-27,1.078125
+18332,WMT,1984-01-30,1.0625
+18333,WMT,1984-01-31,1.109375
+18334,WMT,1984-02-01,1.0859379768371582
+18335,WMT,1984-02-02,1.0546879768371582
+18336,WMT,1984-02-03,1.0234379768371582
+18337,WMT,1984-02-06,0.984375
+18338,WMT,1984-02-07,1.015625
+18339,WMT,1984-02-08,0.9609379768371582
+18340,WMT,1984-02-09,0.984375
+18341,WMT,1984-02-10,1.0390629768371582
+18342,WMT,1984-02-13,1.027343988418579
+18343,WMT,1984-02-14,1.035156011581421
+18344,WMT,1984-02-15,1.011718988418579
+18345,WMT,1984-02-16,1.046875
+18346,WMT,1984-02-17,1.0
+18347,WMT,1984-02-21,0.9921879768371582
+18348,WMT,1984-02-22,0.984375
+18349,WMT,1984-02-23,0.9765629768371582
+18350,WMT,1984-02-24,1.0078129768371582
+18351,WMT,1984-02-27,1.0234379768371582
+18352,WMT,1984-02-28,1.0
+18353,WMT,1984-02-29,1.003906011581421
+18354,WMT,1984-03-01,1.03125
+18355,WMT,1984-03-02,1.082031011581421
+18356,WMT,1984-03-05,1.046875
+18357,WMT,1984-03-06,1.0390629768371582
+18358,WMT,1984-03-07,1.050781011581421
+18359,WMT,1984-03-08,1.0625
+18360,WMT,1984-03-09,1.0703129768371582
+18361,WMT,1984-03-12,1.078125
+18362,WMT,1984-03-13,1.0859379768371582
+18363,WMT,1984-03-14,1.078125
+18364,WMT,1984-03-15,1.089843988418579
+18365,WMT,1984-03-16,1.097656011581421
+18366,WMT,1984-03-19,1.078125
+18367,WMT,1984-03-20,1.109375
+18368,WMT,1984-03-21,1.109375
+18369,WMT,1984-03-22,1.046875
+18370,WMT,1984-03-23,1.015625
+18371,WMT,1984-03-26,0.984375
+18372,WMT,1984-03-27,0.984375
+18373,WMT,1984-03-28,1.0390629768371582
+18374,WMT,1984-03-29,1.03125
+18375,WMT,1984-03-30,1.0390629768371582
+18376,WMT,1984-04-02,1.046875
+18377,WMT,1984-04-03,1.03125
+18378,WMT,1984-04-04,1.011718988418579
+18379,WMT,1984-04-05,1.019531011581421
+18380,WMT,1984-04-06,1.019531011581421
+18381,WMT,1984-04-09,1.011718988418579
+18382,WMT,1984-04-10,1.0390629768371582
+18383,WMT,1984-04-11,1.0546879768371582
+18384,WMT,1984-04-12,1.0859379768371582
+18385,WMT,1984-04-13,1.078125
+18386,WMT,1984-04-16,1.046875
+18387,WMT,1984-04-17,1.066406011581421
+18388,WMT,1984-04-18,1.0625
+18389,WMT,1984-04-19,1.0625
+18390,WMT,1984-04-23,1.066406011581421
+18391,WMT,1984-04-24,1.078125
+18392,WMT,1984-04-25,1.0625
+18393,WMT,1984-04-26,1.078125
+18394,WMT,1984-04-27,1.109375
+18395,WMT,1984-04-30,1.109375
+18396,WMT,1984-05-01,1.09375
+18397,WMT,1984-05-02,1.097656011581421
+18398,WMT,1984-05-03,1.09375
+18399,WMT,1984-05-04,1.109375
+18400,WMT,1984-05-07,1.09375
+18401,WMT,1984-05-08,1.09375
+18402,WMT,1984-05-09,1.113281011581421
+18403,WMT,1984-05-10,1.15625
+18404,WMT,1984-05-11,1.144531011581421
+18405,WMT,1984-05-14,1.121093988418579
+18406,WMT,1984-05-15,1.125
+18407,WMT,1984-05-16,1.136718988418579
+18408,WMT,1984-05-17,1.113281011581421
+18409,WMT,1984-05-18,1.097656011581421
+18410,WMT,1984-05-21,1.097656011581421
+18411,WMT,1984-05-22,1.1015629768371582
+18412,WMT,1984-05-23,1.09375
+18413,WMT,1984-05-24,1.09375
+18414,WMT,1984-05-25,1.125
+18415,WMT,1984-05-29,1.113281011581421
+18416,WMT,1984-05-30,1.140625
+18417,WMT,1984-05-31,1.160156011581421
+18418,WMT,1984-06-01,1.171875
+18419,WMT,1984-06-04,1.191406011581421
+18420,WMT,1984-06-05,1.222656011581421
+18421,WMT,1984-06-06,1.222656011581421
+18422,WMT,1984-06-07,1.21875
+18423,WMT,1984-06-08,1.21875
+18424,WMT,1984-06-11,1.203125
+18425,WMT,1984-06-12,1.1875
+18426,WMT,1984-06-13,1.199218988418579
+18427,WMT,1984-06-14,1.1796879768371582
+18428,WMT,1984-06-15,1.1640629768371582
+18429,WMT,1984-06-18,1.171875
+18430,WMT,1984-06-19,1.2109379768371582
+18431,WMT,1984-06-20,1.234375
+18432,WMT,1984-06-21,1.25
+18433,WMT,1984-06-22,1.2890629768371582
+18434,WMT,1984-06-25,1.2578129768371582
+18435,WMT,1984-06-26,1.25
+18436,WMT,1984-06-27,1.2421879768371582
+18437,WMT,1984-06-28,1.261718988418579
+18438,WMT,1984-06-29,1.2890629768371582
+18439,WMT,1984-07-02,1.296875
+18440,WMT,1984-07-03,1.277343988418579
+18441,WMT,1984-07-05,1.277343988418579
+18442,WMT,1984-07-06,1.269531011581421
+18443,WMT,1984-07-09,1.28125
+18444,WMT,1984-07-10,1.292968988418579
+18445,WMT,1984-07-11,1.292968988418579
+18446,WMT,1984-07-12,1.3046879768371582
+18447,WMT,1984-07-13,1.2890629768371582
+18448,WMT,1984-07-16,1.292968988418579
+18449,WMT,1984-07-17,1.28125
+18450,WMT,1984-07-18,1.269531011581421
+18451,WMT,1984-07-19,1.277343988418579
+18452,WMT,1984-07-20,1.261718988418579
+18453,WMT,1984-07-23,1.253906011581421
+18454,WMT,1984-07-24,1.21875
+18455,WMT,1984-07-25,1.199218988418579
+18456,WMT,1984-07-26,1.25
+18457,WMT,1984-07-27,1.28125
+18458,WMT,1984-07-30,1.2734379768371582
+18459,WMT,1984-07-31,1.2734379768371582
+18460,WMT,1984-08-01,1.324218988418579
+18461,WMT,1984-08-02,1.355468988418579
+18462,WMT,1984-08-03,1.4140629768371582
+18463,WMT,1984-08-06,1.4296879768371582
+18464,WMT,1984-08-07,1.433593988418579
+18465,WMT,1984-08-08,1.375
+18466,WMT,1984-08-09,1.394531011581421
+18467,WMT,1984-08-10,1.375
+18468,WMT,1984-08-13,1.363281011581421
+18469,WMT,1984-08-14,1.328125
+18470,WMT,1984-08-15,1.28125
+18471,WMT,1984-08-16,1.296875
+18472,WMT,1984-08-17,1.332031011581421
+18473,WMT,1984-08-20,1.355468988418579
+18474,WMT,1984-08-21,1.3671879768371582
+18475,WMT,1984-08-22,1.347656011581421
+18476,WMT,1984-08-23,1.34375
+18477,WMT,1984-08-24,1.339843988418579
+18478,WMT,1984-08-27,1.3359379768371582
+18479,WMT,1984-08-28,1.3515629768371582
+18480,WMT,1984-08-29,1.359375
+18481,WMT,1984-08-30,1.375
+18482,WMT,1984-08-31,1.378906011581421
+18483,WMT,1984-09-04,1.371093988418579
+18484,WMT,1984-09-05,1.359375
+18485,WMT,1984-09-06,1.386718988418579
+18486,WMT,1984-09-07,1.371093988418579
+18487,WMT,1984-09-10,1.371093988418579
+18488,WMT,1984-09-11,1.3828129768371582
+18489,WMT,1984-09-12,1.3828129768371582
+18490,WMT,1984-09-13,1.390625
+18491,WMT,1984-09-14,1.394531011581421
+18492,WMT,1984-09-17,1.390625
+18493,WMT,1984-09-18,1.386718988418579
+18494,WMT,1984-09-19,1.386718988418579
+18495,WMT,1984-09-20,1.386718988418579
+18496,WMT,1984-09-21,1.390625
+18497,WMT,1984-09-24,1.378906011581421
+18498,WMT,1984-09-25,1.371093988418579
+18499,WMT,1984-09-26,1.3671879768371582
+18500,WMT,1984-09-27,1.363281011581421
+18501,WMT,1984-09-28,1.339843988418579
+18502,WMT,1984-10-01,1.2890629768371582
+18503,WMT,1984-10-02,1.3125
+18504,WMT,1984-10-03,1.277343988418579
+18505,WMT,1984-10-04,1.269531011581421
+18506,WMT,1984-10-05,1.2734379768371582
+18507,WMT,1984-10-08,1.265625
+18508,WMT,1984-10-09,1.238281011581421
+18509,WMT,1984-10-10,1.2578129768371582
+18510,WMT,1984-10-11,1.261718988418579
+18511,WMT,1984-10-12,1.2890629768371582
+18512,WMT,1984-10-15,1.3046879768371582
+18513,WMT,1984-10-16,1.292968988418579
+18514,WMT,1984-10-17,1.3046879768371582
+18515,WMT,1984-10-18,1.359375
+18516,WMT,1984-10-19,1.3828129768371582
+18517,WMT,1984-10-22,1.386718988418579
+18518,WMT,1984-10-23,1.378906011581421
+18519,WMT,1984-10-24,1.386718988418579
+18520,WMT,1984-10-25,1.359375
+18521,WMT,1984-10-26,1.324218988418579
+18522,WMT,1984-10-29,1.328125
+18523,WMT,1984-10-30,1.339843988418579
+18524,WMT,1984-10-31,1.316406011581421
+18525,WMT,1984-11-01,1.3359379768371582
+18526,WMT,1984-11-02,1.316406011581421
+18527,WMT,1984-11-05,1.332031011581421
+18528,WMT,1984-11-06,1.359375
+18529,WMT,1984-11-07,1.3359379768371582
+18530,WMT,1984-11-08,1.324218988418579
+18531,WMT,1984-11-09,1.285156011581421
+18532,WMT,1984-11-12,1.285156011581421
+18533,WMT,1984-11-13,1.2578129768371582
+18534,WMT,1984-11-14,1.2734379768371582
+18535,WMT,1984-11-15,1.285156011581421
+18536,WMT,1984-11-16,1.2734379768371582
+18537,WMT,1984-11-19,1.265625
+18538,WMT,1984-11-20,1.28125
+18539,WMT,1984-11-21,1.261718988418579
+18540,WMT,1984-11-23,1.292968988418579
+18541,WMT,1984-11-26,1.2890629768371582
+18542,WMT,1984-11-27,1.308593988418579
+18543,WMT,1984-11-28,1.285156011581421
+18544,WMT,1984-11-29,1.265625
+18545,WMT,1984-11-30,1.246093988418579
+18546,WMT,1984-12-03,1.2421879768371582
+18547,WMT,1984-12-04,1.2421879768371582
+18548,WMT,1984-12-05,1.199218988418579
+18549,WMT,1984-12-06,1.2109379768371582
+18550,WMT,1984-12-07,1.2109379768371582
+18551,WMT,1984-12-10,1.214843988418579
+18552,WMT,1984-12-11,1.21875
+18553,WMT,1984-12-12,1.230468988418579
+18554,WMT,1984-12-13,1.21875
+18555,WMT,1984-12-14,1.2265629768371582
+18556,WMT,1984-12-17,1.238281011581421
+18557,WMT,1984-12-18,1.296875
+18558,WMT,1984-12-19,1.292968988418579
+18559,WMT,1984-12-20,1.253906011581421
+18560,WMT,1984-12-21,1.25
+18561,WMT,1984-12-24,1.2734379768371582
+18562,WMT,1984-12-26,1.25
+18563,WMT,1984-12-27,1.21875
+18564,WMT,1984-12-28,1.1796879768371582
+18565,WMT,1984-12-31,1.183593988418579
+18566,WMT,1985-01-02,1.199218988418579
+18567,WMT,1985-01-03,1.199218988418579
+18568,WMT,1985-01-04,1.203125
+18569,WMT,1985-01-07,1.230468988418579
+18570,WMT,1985-01-08,1.234375
+18571,WMT,1985-01-09,1.2265629768371582
+18572,WMT,1985-01-10,1.253906011581421
+18573,WMT,1985-01-11,1.261718988418579
+18574,WMT,1985-01-14,1.269531011581421
+18575,WMT,1985-01-15,1.269531011581421
+18576,WMT,1985-01-16,1.285156011581421
+18577,WMT,1985-01-17,1.316406011581421
+18578,WMT,1985-01-18,1.3359379768371582
+18579,WMT,1985-01-21,1.371093988418579
+18580,WMT,1985-01-22,1.402343988418579
+18581,WMT,1985-01-23,1.410156011581421
+18582,WMT,1985-01-24,1.449218988418579
+18583,WMT,1985-01-25,1.457031011581421
+18584,WMT,1985-01-28,1.449218988418579
+18585,WMT,1985-01-29,1.453125
+18586,WMT,1985-01-30,1.425781011581421
+18587,WMT,1985-01-31,1.421875
+18588,WMT,1985-02-01,1.4375
+18589,WMT,1985-02-04,1.4296879768371582
+18590,WMT,1985-02-05,1.421875
+18591,WMT,1985-02-06,1.4296879768371582
+18592,WMT,1985-02-07,1.4609379768371582
+18593,WMT,1985-02-08,1.4609379768371582
+18594,WMT,1985-02-11,1.4609379768371582
+18595,WMT,1985-02-12,1.4609379768371582
+18596,WMT,1985-02-13,1.484375
+18597,WMT,1985-02-14,1.472656011581421
+18598,WMT,1985-02-15,1.453125
+18599,WMT,1985-02-19,1.441406011581421
+18600,WMT,1985-02-20,1.3984379768371582
+18601,WMT,1985-02-21,1.40625
+18602,WMT,1985-02-22,1.375
+18603,WMT,1985-02-25,1.363281011581421
+18604,WMT,1985-02-26,1.4140629768371582
+18605,WMT,1985-02-27,1.390625
+18606,WMT,1985-02-28,1.421875
+18607,WMT,1985-03-01,1.4296879768371582
+18608,WMT,1985-03-04,1.425781011581421
+18609,WMT,1985-03-05,1.417968988418579
+18610,WMT,1985-03-06,1.4140629768371582
+18611,WMT,1985-03-07,1.386718988418579
+18612,WMT,1985-03-08,1.40625
+18613,WMT,1985-03-11,1.402343988418579
+18614,WMT,1985-03-12,1.4140629768371582
+18615,WMT,1985-03-13,1.402343988418579
+18616,WMT,1985-03-14,1.4140629768371582
+18617,WMT,1985-03-15,1.417968988418579
+18618,WMT,1985-03-18,1.402343988418579
+18619,WMT,1985-03-19,1.410156011581421
+18620,WMT,1985-03-20,1.4140629768371582
+18621,WMT,1985-03-21,1.417968988418579
+18622,WMT,1985-03-22,1.394531011581421
+18623,WMT,1985-03-25,1.3828129768371582
+18624,WMT,1985-03-26,1.371093988418579
+18625,WMT,1985-03-27,1.3671879768371582
+18626,WMT,1985-03-28,1.386718988418579
+18627,WMT,1985-03-29,1.394531011581421
+18628,WMT,1985-04-01,1.417968988418579
+18629,WMT,1985-04-02,1.425781011581421
+18630,WMT,1985-04-03,1.421875
+18631,WMT,1985-04-04,1.40625
+18632,WMT,1985-04-08,1.3984379768371582
+18633,WMT,1985-04-09,1.3984379768371582
+18634,WMT,1985-04-10,1.410156011581421
+18635,WMT,1985-04-11,1.410156011581421
+18636,WMT,1985-04-12,1.4453129768371582
+18637,WMT,1985-04-15,1.4453129768371582
+18638,WMT,1985-04-16,1.453125
+18639,WMT,1985-04-17,1.488281011581421
+18640,WMT,1985-04-18,1.480468988418579
+18641,WMT,1985-04-19,1.46875
+18642,WMT,1985-04-22,1.4765629768371582
+18643,WMT,1985-04-23,1.4765629768371582
+18644,WMT,1985-04-24,1.4765629768371582
+18645,WMT,1985-04-25,1.488281011581421
+18646,WMT,1985-04-26,1.511718988418579
+18647,WMT,1985-04-29,1.5
+18648,WMT,1985-04-30,1.464843988418579
+18649,WMT,1985-05-01,1.421875
+18650,WMT,1985-05-02,1.457031011581421
+18651,WMT,1985-05-03,1.457031011581421
+18652,WMT,1985-05-06,1.449218988418579
+18653,WMT,1985-05-07,1.453125
+18654,WMT,1985-05-08,1.484375
+18655,WMT,1985-05-09,1.511718988418579
+18656,WMT,1985-05-10,1.5390629768371582
+18657,WMT,1985-05-13,1.5078129768371582
+18658,WMT,1985-05-14,1.5234379768371582
+18659,WMT,1985-05-15,1.519531011581421
+18660,WMT,1985-05-16,1.5546879768371582
+18661,WMT,1985-05-17,1.566406011581421
+18662,WMT,1985-05-20,1.589843988418579
+18663,WMT,1985-05-21,1.589843988418579
+18664,WMT,1985-05-22,1.59375
+18665,WMT,1985-05-23,1.640625
+18666,WMT,1985-05-24,1.625
+18667,WMT,1985-05-28,1.6171879768371582
+18668,WMT,1985-05-29,1.609375
+18669,WMT,1985-05-30,1.6171879768371582
+18670,WMT,1985-05-31,1.636718988418579
+18671,WMT,1985-06-03,1.667968988418579
+18672,WMT,1985-06-04,1.691406011581421
+18673,WMT,1985-06-05,1.714843988418579
+18674,WMT,1985-06-06,1.769531011581421
+18675,WMT,1985-06-07,1.730468988418579
+18676,WMT,1985-06-10,1.6875
+18677,WMT,1985-06-11,1.683593988418579
+18678,WMT,1985-06-12,1.6796879768371582
+18679,WMT,1985-06-13,1.660156011581421
+18680,WMT,1985-06-14,1.671875
+18681,WMT,1985-06-17,1.660156011581421
+18682,WMT,1985-06-18,1.667968988418579
+18683,WMT,1985-06-19,1.65625
+18684,WMT,1985-06-20,1.675781011581421
+18685,WMT,1985-06-21,1.699218988418579
+18686,WMT,1985-06-24,1.699218988418579
+18687,WMT,1985-06-25,1.7109379768371582
+18688,WMT,1985-06-26,1.707031011581421
+18689,WMT,1985-06-27,1.6953129768371582
+18690,WMT,1985-06-28,1.707031011581421
+18691,WMT,1985-07-01,1.7265629768371582
+18692,WMT,1985-07-02,1.675781011581421
+18693,WMT,1985-07-03,1.6328129768371582
+18694,WMT,1985-07-05,1.621093988418579
+18695,WMT,1985-07-08,1.621093988418579
+18696,WMT,1985-07-09,1.574218988418579
+18697,WMT,1985-07-10,1.5625
+18698,WMT,1985-07-11,1.589843988418579
+18699,WMT,1985-07-12,1.589843988418579
+18700,WMT,1985-07-15,1.5625
+18701,WMT,1985-07-16,1.621093988418579
+18702,WMT,1985-07-17,1.625
+18703,WMT,1985-07-18,1.621093988418579
+18704,WMT,1985-07-19,1.621093988418579
+18705,WMT,1985-07-22,1.621093988418579
+18706,WMT,1985-07-23,1.59375
+18707,WMT,1985-07-24,1.5625
+18708,WMT,1985-07-25,1.5546879768371582
+18709,WMT,1985-07-26,1.535156011581421
+18710,WMT,1985-07-29,1.503906011581421
+18711,WMT,1985-07-30,1.4921879768371582
+18712,WMT,1985-07-31,1.546875
+18713,WMT,1985-08-01,1.5703129768371582
+18714,WMT,1985-08-02,1.5703129768371582
+18715,WMT,1985-08-05,1.5625
+18716,WMT,1985-08-06,1.5703129768371582
+18717,WMT,1985-08-07,1.542968988418579
+18718,WMT,1985-08-08,1.535156011581421
+18719,WMT,1985-08-09,1.5546879768371582
+18720,WMT,1985-08-12,1.5625
+18721,WMT,1985-08-13,1.546875
+18722,WMT,1985-08-14,1.546875
+18723,WMT,1985-08-15,1.53125
+18724,WMT,1985-08-16,1.566406011581421
+18725,WMT,1985-08-19,1.597656011581421
+18726,WMT,1985-08-20,1.59375
+18727,WMT,1985-08-21,1.597656011581421
+18728,WMT,1985-08-22,1.5859379768371582
+18729,WMT,1985-08-23,1.597656011581421
+18730,WMT,1985-08-26,1.5859379768371582
+18731,WMT,1985-08-27,1.59375
+18732,WMT,1985-08-28,1.6015629768371582
+18733,WMT,1985-08-29,1.6015629768371582
+18734,WMT,1985-08-30,1.6171879768371582
+18735,WMT,1985-09-03,1.59375
+18736,WMT,1985-09-04,1.5859379768371582
+18737,WMT,1985-09-05,1.59375
+18738,WMT,1985-09-06,1.59375
+18739,WMT,1985-09-09,1.6015629768371582
+18740,WMT,1985-09-10,1.582031011581421
+18741,WMT,1985-09-11,1.5546879768371582
+18742,WMT,1985-09-12,1.5390629768371582
+18743,WMT,1985-09-13,1.5234379768371582
+18744,WMT,1985-09-16,1.546875
+18745,WMT,1985-09-17,1.542968988418579
+18746,WMT,1985-09-18,1.542968988418579
+18747,WMT,1985-09-19,1.558593988418579
+18748,WMT,1985-09-20,1.5546879768371582
+18749,WMT,1985-09-23,1.5625
+18750,WMT,1985-09-24,1.546875
+18751,WMT,1985-09-25,1.5
+18752,WMT,1985-09-26,1.5
+18753,WMT,1985-09-30,1.4921879768371582
+18754,WMT,1985-10-01,1.527343988418579
+18755,WMT,1985-10-02,1.527343988418579
+18756,WMT,1985-10-03,1.5390629768371582
+18757,WMT,1985-10-04,1.5546879768371582
+18758,WMT,1985-10-07,1.546875
+18759,WMT,1985-10-08,1.5625
+18760,WMT,1985-10-09,1.5859379768371582
+18761,WMT,1985-10-10,1.640625
+18762,WMT,1985-10-11,1.671875
+18763,WMT,1985-10-14,1.6953129768371582
+18764,WMT,1985-10-15,1.703125
+18765,WMT,1985-10-16,1.7109379768371582
+18766,WMT,1985-10-17,1.6875
+18767,WMT,1985-10-18,1.6640629768371582
+18768,WMT,1985-10-21,1.6875
+18769,WMT,1985-10-22,1.6953129768371582
+18770,WMT,1985-10-23,1.7109379768371582
+18771,WMT,1985-10-24,1.6875
+18772,WMT,1985-10-25,1.671875
+18773,WMT,1985-10-28,1.65625
+18774,WMT,1985-10-29,1.6875
+18775,WMT,1985-10-30,1.6640629768371582
+18776,WMT,1985-10-31,1.65625
+18777,WMT,1985-11-01,1.640625
+18778,WMT,1985-11-04,1.6484379768371582
+18779,WMT,1985-11-05,1.640625
+18780,WMT,1985-11-06,1.6484379768371582
+18781,WMT,1985-11-07,1.7109379768371582
+18782,WMT,1985-11-08,1.7109379768371582
+18783,WMT,1985-11-11,1.75
+18784,WMT,1985-11-12,1.8125
+18785,WMT,1985-11-13,1.78125
+18786,WMT,1985-11-14,1.796875
+18787,WMT,1985-11-15,1.7578129768371582
+18788,WMT,1985-11-18,1.796875
+18789,WMT,1985-11-19,1.8046879768371584
+18790,WMT,1985-11-20,1.8046879768371584
+18791,WMT,1985-11-21,1.859375
+18792,WMT,1985-11-22,1.8671879768371584
+18793,WMT,1985-11-25,1.8359379768371584
+18794,WMT,1985-11-26,1.828125
+18795,WMT,1985-11-27,1.8359379768371584
+18796,WMT,1985-11-29,1.8515629768371584
+18797,WMT,1985-12-02,1.875
+18798,WMT,1985-12-03,1.8671879768371584
+18799,WMT,1985-12-04,1.8671879768371584
+18800,WMT,1985-12-05,1.890625
+18801,WMT,1985-12-06,1.875
+18802,WMT,1985-12-09,1.890625
+18803,WMT,1985-12-10,1.9296879768371584
+18804,WMT,1985-12-11,1.96875
+18805,WMT,1985-12-12,2.015625
+18806,WMT,1985-12-13,2.0
+18807,WMT,1985-12-16,2.039062976837158
+18808,WMT,1985-12-17,2.085937976837158
+18809,WMT,1985-12-18,2.117187976837158
+18810,WMT,1985-12-19,1.984375
+18811,WMT,1985-12-20,2.015625
+18812,WMT,1985-12-23,1.90625
+18813,WMT,1985-12-24,1.953125
+18814,WMT,1985-12-26,1.9375
+18815,WMT,1985-12-27,1.953125
+18816,WMT,1985-12-30,1.953125
+18817,WMT,1985-12-31,1.9921879768371584
+18818,WMT,1986-01-02,1.921875
+18819,WMT,1986-01-03,1.8984379768371584
+18820,WMT,1986-01-06,1.921875
+18821,WMT,1986-01-07,1.96875
+18822,WMT,1986-01-08,1.890625
+18823,WMT,1986-01-09,1.84375
+18824,WMT,1986-01-10,1.8515629768371584
+18825,WMT,1986-01-13,1.890625
+18826,WMT,1986-01-14,1.8671879768371584
+18827,WMT,1986-01-15,1.875
+18828,WMT,1986-01-16,1.921875
+18829,WMT,1986-01-17,1.9375
+18830,WMT,1986-01-20,1.921875
+18831,WMT,1986-01-21,1.875
+18832,WMT,1986-01-22,1.8828129768371584
+18833,WMT,1986-01-23,1.8984379768371584
+18834,WMT,1986-01-24,1.90625
+18835,WMT,1986-01-27,1.984375
+18836,WMT,1986-01-28,2.007812976837158
+18837,WMT,1986-01-29,2.03125
+18838,WMT,1986-01-30,1.984375
+18839,WMT,1986-01-31,2.007812976837158
+18840,WMT,1986-02-03,2.039062976837158
+18841,WMT,1986-02-04,2.03125
+18842,WMT,1986-02-05,2.015625
+18843,WMT,1986-02-06,2.03125
+18844,WMT,1986-02-07,1.9453129768371584
+18845,WMT,1986-02-10,1.9609379768371584
+18846,WMT,1986-02-11,1.9140629768371584
+18847,WMT,1986-02-12,1.8984379768371584
+18848,WMT,1986-02-13,1.921875
+18849,WMT,1986-02-14,1.984375
+18850,WMT,1986-02-18,2.054687976837158
+18851,WMT,1986-02-19,2.015625
+18852,WMT,1986-02-20,2.0
+18853,WMT,1986-02-21,2.023437976837158
+18854,WMT,1986-02-24,2.046875
+18855,WMT,1986-02-25,2.046875
+18856,WMT,1986-02-26,2.039062976837158
+18857,WMT,1986-02-27,2.09375
+18858,WMT,1986-02-28,2.125
+18859,WMT,1986-03-03,2.140625
+18860,WMT,1986-03-04,2.195312976837158
+18861,WMT,1986-03-05,2.257812976837158
+18862,WMT,1986-03-06,2.25
+18863,WMT,1986-03-07,2.273437976837158
+18864,WMT,1986-03-10,2.304687976837158
+18865,WMT,1986-03-11,2.359375
+18866,WMT,1986-03-12,2.367187976837158
+18867,WMT,1986-03-13,2.460937976837158
+18868,WMT,1986-03-14,2.53125
+18869,WMT,1986-03-17,2.492187976837158
+18870,WMT,1986-03-18,2.445312976837158
+18871,WMT,1986-03-19,2.40625
+18872,WMT,1986-03-20,2.367187976837158
+18873,WMT,1986-03-21,2.265625
+18874,WMT,1986-03-24,2.460937976837158
+18875,WMT,1986-03-25,2.4375
+18876,WMT,1986-03-26,2.476562976837158
+18877,WMT,1986-03-27,2.476562976837158
+18878,WMT,1986-03-31,2.460937976837158
+18879,WMT,1986-04-01,2.421875
+18880,WMT,1986-04-02,2.460937976837158
+18881,WMT,1986-04-03,2.375
+18882,WMT,1986-04-04,2.3125
+18883,WMT,1986-04-07,2.328125
+18884,WMT,1986-04-08,2.429687976837158
+18885,WMT,1986-04-09,2.453125
+18886,WMT,1986-04-10,2.539062976837158
+18887,WMT,1986-04-11,2.546875
+18888,WMT,1986-04-14,2.59375
+18889,WMT,1986-04-15,2.570312976837158
+18890,WMT,1986-04-16,2.617187976837158
+18891,WMT,1986-04-17,2.601562976837158
+18892,WMT,1986-04-18,2.601562976837158
+18893,WMT,1986-04-21,2.664062976837158
+18894,WMT,1986-04-22,2.625
+18895,WMT,1986-04-23,2.609375
+18896,WMT,1986-04-24,2.617187976837158
+18897,WMT,1986-04-25,2.640625
+18898,WMT,1986-04-28,2.625
+18899,WMT,1986-04-29,2.625
+18900,WMT,1986-04-30,2.53125
+18901,WMT,1986-05-01,2.507812976837158
+18902,WMT,1986-05-02,2.5
+18903,WMT,1986-05-05,2.46875
+18904,WMT,1986-05-06,2.46875
+18905,WMT,1986-05-07,2.507812976837158
+18906,WMT,1986-05-08,2.570312976837158
+18907,WMT,1986-05-09,2.546875
+18908,WMT,1986-05-12,2.5625
+18909,WMT,1986-05-13,2.679687976837158
+18910,WMT,1986-05-14,2.757812976837158
+18911,WMT,1986-05-15,2.679687976837158
+18912,WMT,1986-05-16,2.632812976837158
+18913,WMT,1986-05-19,2.710937976837158
+18914,WMT,1986-05-20,2.765625
+18915,WMT,1986-05-21,2.742187976837158
+18916,WMT,1986-05-22,2.828125
+18917,WMT,1986-05-23,2.898437976837158
+18918,WMT,1986-05-27,2.9375
+18919,WMT,1986-05-28,3.078125
+18920,WMT,1986-05-29,3.039062976837158
+18921,WMT,1986-05-30,2.992187976837158
+18922,WMT,1986-06-02,2.984375
+18923,WMT,1986-06-03,3.0
+18924,WMT,1986-06-04,3.046875
+18925,WMT,1986-06-05,3.09375
+18926,WMT,1986-06-06,3.078125
+18927,WMT,1986-06-09,3.007812976837158
+18928,WMT,1986-06-10,3.015625
+18929,WMT,1986-06-11,3.070312976837158
+18930,WMT,1986-06-12,3.054687976837158
+18931,WMT,1986-06-13,3.0625
+18932,WMT,1986-06-16,3.0625
+18933,WMT,1986-06-17,3.039062976837158
+18934,WMT,1986-06-18,3.0625
+18935,WMT,1986-06-19,3.070312976837158
+18936,WMT,1986-06-20,3.125
+18937,WMT,1986-06-23,3.054687976837158
+18938,WMT,1986-06-24,3.101562976837158
+18939,WMT,1986-06-25,3.1875
+18940,WMT,1986-06-26,3.1875
+18941,WMT,1986-06-27,3.234375
+18942,WMT,1986-06-30,3.242187976837158
+18943,WMT,1986-07-01,3.296875
+18944,WMT,1986-07-02,3.335937976837158
+18945,WMT,1986-07-03,3.304687976837158
+18946,WMT,1986-07-07,3.140625
+18947,WMT,1986-07-08,3.0
+18948,WMT,1986-07-09,3.046875
+18949,WMT,1986-07-10,3.03125
+18950,WMT,1986-07-11,3.03125
+18951,WMT,1986-07-14,2.882812976837158
+18952,WMT,1986-07-15,2.773437976837158
+18953,WMT,1986-07-16,2.9375
+18954,WMT,1986-07-17,2.992187976837158
+18955,WMT,1986-07-18,3.054687976837158
+18956,WMT,1986-07-21,2.960937976837158
+18957,WMT,1986-07-22,2.953125
+18958,WMT,1986-07-23,2.992187976837158
+18959,WMT,1986-07-24,2.992187976837158
+18960,WMT,1986-07-25,2.96875
+18961,WMT,1986-07-28,2.851562976837158
+18962,WMT,1986-07-29,2.867187976837158
+18963,WMT,1986-07-30,2.992187976837158
+18964,WMT,1986-07-31,2.90625
+18965,WMT,1986-08-01,2.898437976837158
+18966,WMT,1986-08-04,2.875
+18967,WMT,1986-08-05,2.875
+18968,WMT,1986-08-06,2.804687976837158
+18969,WMT,1986-08-07,2.796875
+18970,WMT,1986-08-08,2.757812976837158
+18971,WMT,1986-08-11,2.796875
+18972,WMT,1986-08-12,2.84375
+18973,WMT,1986-08-13,2.953125
+18974,WMT,1986-08-14,2.929687976837158
+18975,WMT,1986-08-15,2.90625
+18976,WMT,1986-08-18,2.882812976837158
+18977,WMT,1986-08-19,2.929687976837158
+18978,WMT,1986-08-20,2.914062976837158
+18979,WMT,1986-08-21,2.90625
+18980,WMT,1986-08-22,2.890625
+18981,WMT,1986-08-25,2.8125
+18982,WMT,1986-08-26,2.890625
+18983,WMT,1986-08-27,2.898437976837158
+18984,WMT,1986-08-28,2.898437976837158
+18985,WMT,1986-08-29,2.9375
+18986,WMT,1986-09-02,2.8125
+18987,WMT,1986-09-03,2.875
+18988,WMT,1986-09-04,2.921875
+18989,WMT,1986-09-05,2.859375
+18990,WMT,1986-09-08,2.835937976837158
+18991,WMT,1986-09-09,2.859375
+18992,WMT,1986-09-10,2.8125
+18993,WMT,1986-09-11,2.632812976837158
+18994,WMT,1986-09-12,2.539062976837158
+18995,WMT,1986-09-15,2.5
+18996,WMT,1986-09-16,2.539062976837158
+18997,WMT,1986-09-17,2.515625
+18998,WMT,1986-09-18,2.59375
+18999,WMT,1986-09-19,2.648437976837158
+19000,WMT,1986-09-22,2.5625
+19001,WMT,1986-09-23,2.695312976837158
+19002,WMT,1986-09-24,2.710937976837158
+19003,WMT,1986-09-25,2.59375
+19004,WMT,1986-09-26,2.609375
+19005,WMT,1986-09-29,2.578125
+19006,WMT,1986-09-30,2.625
+19007,WMT,1986-10-01,2.6875
+19008,WMT,1986-10-02,2.742187976837158
+19009,WMT,1986-10-03,2.75
+19010,WMT,1986-10-06,2.765625
+19011,WMT,1986-10-07,2.734375
+19012,WMT,1986-10-08,2.75
+19013,WMT,1986-10-09,2.71875
+19014,WMT,1986-10-10,2.726562976837158
+19015,WMT,1986-10-13,2.71875
+19016,WMT,1986-10-14,2.742187976837158
+19017,WMT,1986-10-15,2.828125
+19018,WMT,1986-10-16,2.804687976837158
+19019,WMT,1986-10-17,2.75
+19020,WMT,1986-10-20,2.71875
+19021,WMT,1986-10-21,2.71875
+19022,WMT,1986-10-22,2.742187976837158
+19023,WMT,1986-10-23,2.835937976837158
+19024,WMT,1986-10-24,2.773437976837158
+19025,WMT,1986-10-27,2.734375
+19026,WMT,1986-10-28,2.789062976837158
+19027,WMT,1986-10-29,2.851562976837158
+19028,WMT,1986-10-30,2.796875
+19029,WMT,1986-10-31,2.804687976837158
+19030,WMT,1986-11-03,2.835937976837158
+19031,WMT,1986-11-04,2.8125
+19032,WMT,1986-11-05,2.789062976837158
+19033,WMT,1986-11-06,2.773437976837158
+19034,WMT,1986-11-07,2.828125
+19035,WMT,1986-11-10,2.851562976837158
+19036,WMT,1986-11-11,2.914062976837158
+19037,WMT,1986-11-12,2.890625
+19038,WMT,1986-11-13,2.8125
+19039,WMT,1986-11-14,2.835937976837158
+19040,WMT,1986-11-17,2.796875
+19041,WMT,1986-11-18,2.734375
+19042,WMT,1986-11-19,2.773437976837158
+19043,WMT,1986-11-20,2.84375
+19044,WMT,1986-11-21,2.929687976837158
+19045,WMT,1986-11-24,2.953125
+19046,WMT,1986-11-25,2.984375
+19047,WMT,1986-11-26,2.945312976837158
+19048,WMT,1986-11-28,2.976562976837158
+19049,WMT,1986-12-01,2.96875
+19050,WMT,1986-12-02,3.03125
+19051,WMT,1986-12-03,3.054687976837158
+19052,WMT,1986-12-04,3.054687976837158
+19053,WMT,1986-12-05,3.007812976837158
+19054,WMT,1986-12-08,3.015625
+19055,WMT,1986-12-09,2.96875
+19056,WMT,1986-12-10,2.929687976837158
+19057,WMT,1986-12-11,2.90625
+19058,WMT,1986-12-12,2.851562976837158
+19059,WMT,1986-12-15,2.90625
+19060,WMT,1986-12-16,2.984375
+19061,WMT,1986-12-17,2.929687976837158
+19062,WMT,1986-12-18,2.898437976837158
+19063,WMT,1986-12-19,3.046875
+19064,WMT,1986-12-22,3.0
+19065,WMT,1986-12-23,2.976562976837158
+19066,WMT,1986-12-24,2.929687976837158
+19067,WMT,1986-12-26,2.921875
+19068,WMT,1986-12-29,2.921875
+19069,WMT,1986-12-30,2.890625
+19070,WMT,1986-12-31,2.90625
+19071,WMT,1987-01-02,2.921875
+19072,WMT,1987-01-05,2.992187976837158
+19073,WMT,1987-01-06,3.046875
+19074,WMT,1987-01-07,3.015625
+19075,WMT,1987-01-08,2.992187976837158
+19076,WMT,1987-01-09,3.03125
+19077,WMT,1987-01-12,3.007812976837158
+19078,WMT,1987-01-13,2.960937976837158
+19079,WMT,1987-01-14,2.960937976837158
+19080,WMT,1987-01-15,2.9375
+19081,WMT,1987-01-16,2.984375
+19082,WMT,1987-01-19,3.054687976837158
+19083,WMT,1987-01-20,3.070312976837158
+19084,WMT,1987-01-21,3.039062976837158
+19085,WMT,1987-01-22,3.140625
+19086,WMT,1987-01-23,3.164062976837158
+19087,WMT,1987-01-26,3.101562976837158
+19088,WMT,1987-01-27,3.148437976837158
+19089,WMT,1987-01-28,3.15625
+19090,WMT,1987-01-29,3.09375
+19091,WMT,1987-01-30,3.03125
+19092,WMT,1987-02-02,3.164062976837158
+19093,WMT,1987-02-03,3.171875
+19094,WMT,1987-02-04,3.171875
+19095,WMT,1987-02-05,3.234375
+19096,WMT,1987-02-06,3.25
+19097,WMT,1987-02-09,3.242187976837158
+19098,WMT,1987-02-10,3.171875
+19099,WMT,1987-02-11,3.171875
+19100,WMT,1987-02-12,3.226562976837158
+19101,WMT,1987-02-13,3.28125
+19102,WMT,1987-02-17,3.34375
+19103,WMT,1987-02-18,3.304687976837158
+19104,WMT,1987-02-19,3.3125
+19105,WMT,1987-02-20,3.40625
+19106,WMT,1987-02-23,3.390625
+19107,WMT,1987-02-24,3.421875
+19108,WMT,1987-02-25,3.445312976837158
+19109,WMT,1987-02-26,3.390625
+19110,WMT,1987-02-27,3.421875
+19111,WMT,1987-03-02,3.476562976837158
+19112,WMT,1987-03-03,3.5625
+19113,WMT,1987-03-04,3.640625
+19114,WMT,1987-03-05,3.632812976837158
+19115,WMT,1987-03-06,3.65625
+19116,WMT,1987-03-09,3.609375
+19117,WMT,1987-03-10,3.6875
+19118,WMT,1987-03-11,3.640625
+19119,WMT,1987-03-12,3.625
+19120,WMT,1987-03-13,3.601562976837158
+19121,WMT,1987-03-16,3.539062976837158
+19122,WMT,1987-03-17,3.5625
+19123,WMT,1987-03-18,3.539062976837158
+19124,WMT,1987-03-19,3.554687976837158
+19125,WMT,1987-03-20,3.640625
+19126,WMT,1987-03-23,3.71875
+19127,WMT,1987-03-24,3.75
+19128,WMT,1987-03-25,3.703125
+19129,WMT,1987-03-26,3.734375
+19130,WMT,1987-03-27,3.640625
+19131,WMT,1987-03-30,3.53125
+19132,WMT,1987-03-31,3.59375
+19133,WMT,1987-04-01,3.546875
+19134,WMT,1987-04-02,3.546875
+19135,WMT,1987-04-03,3.65625
+19136,WMT,1987-04-06,3.703125
+19137,WMT,1987-04-07,3.609375
+19138,WMT,1987-04-08,3.609375
+19139,WMT,1987-04-09,3.570312976837158
+19140,WMT,1987-04-10,3.546875
+19141,WMT,1987-04-13,3.5
+19142,WMT,1987-04-14,3.414062976837158
+19143,WMT,1987-04-15,3.484375
+19144,WMT,1987-04-16,3.5625
+19145,WMT,1987-04-20,3.5625
+19146,WMT,1987-04-21,3.6875
+19147,WMT,1987-04-22,3.554687976837158
+19148,WMT,1987-04-23,3.5625
+19149,WMT,1987-04-24,3.460937976837158
+19150,WMT,1987-04-27,3.492187976837158
+19151,WMT,1987-04-28,3.476562976837158
+19152,WMT,1987-04-29,3.476562976837158
+19153,WMT,1987-04-30,3.539062976837158
+19154,WMT,1987-05-01,3.46875
+19155,WMT,1987-05-04,3.453125
+19156,WMT,1987-05-05,3.539062976837158
+19157,WMT,1987-05-06,3.507812976837158
+19158,WMT,1987-05-07,3.507812976837158
+19159,WMT,1987-05-08,3.53125
+19160,WMT,1987-05-11,3.5
+19161,WMT,1987-05-12,3.601562976837158
+19162,WMT,1987-05-13,3.59375
+19163,WMT,1987-05-14,3.578125
+19164,WMT,1987-05-15,3.4375
+19165,WMT,1987-05-18,3.492187976837158
+19166,WMT,1987-05-19,3.40625
+19167,WMT,1987-05-20,3.328125
+19168,WMT,1987-05-21,3.453125
+19169,WMT,1987-05-22,3.492187976837158
+19170,WMT,1987-05-26,3.5625
+19171,WMT,1987-05-27,3.59375
+19172,WMT,1987-05-28,3.601562976837158
+19173,WMT,1987-05-29,3.65625
+19174,WMT,1987-06-01,3.671875
+19175,WMT,1987-06-02,3.65625
+19176,WMT,1987-06-03,3.773437976837158
+19177,WMT,1987-06-04,3.921875
+19178,WMT,1987-06-05,3.835937976837158
+19179,WMT,1987-06-08,3.882812976837158
+19180,WMT,1987-06-09,3.898437976837158
+19181,WMT,1987-06-10,3.9375
+19182,WMT,1987-06-11,3.976562976837158
+19183,WMT,1987-06-12,3.992187976837158
+19184,WMT,1987-06-15,4.046875
+19185,WMT,1987-06-16,4.085937976837158
+19186,WMT,1987-06-17,4.085937976837158
+19187,WMT,1987-06-18,4.132812976837158
+19188,WMT,1987-06-19,4.234375
+19189,WMT,1987-06-22,4.3125
+19190,WMT,1987-06-23,4.328125
+19191,WMT,1987-06-24,4.171875
+19192,WMT,1987-06-25,4.25
+19193,WMT,1987-06-26,4.234375
+19194,WMT,1987-06-29,4.25
+19195,WMT,1987-06-30,4.226562976837158
+19196,WMT,1987-07-01,4.1875
+19197,WMT,1987-07-02,4.265625
+19198,WMT,1987-07-06,4.234375
+19199,WMT,1987-07-07,4.265625
+19200,WMT,1987-07-08,4.242187976837158
+19201,WMT,1987-07-09,4.171875
+19202,WMT,1987-07-10,4.164062976837158
+19203,WMT,1987-07-13,4.25
+19204,WMT,1987-07-14,4.46875
+19205,WMT,1987-07-15,4.546875
+19206,WMT,1987-07-16,4.609375
+19207,WMT,1987-07-17,4.6875
+19208,WMT,1987-07-20,4.65625
+19209,WMT,1987-07-21,4.59375
+19210,WMT,1987-07-22,4.640625
+19211,WMT,1987-07-23,4.59375
+19212,WMT,1987-07-24,4.5
+19213,WMT,1987-07-27,4.609375
+19214,WMT,1987-07-28,4.578125
+19215,WMT,1987-07-29,4.546875
+19216,WMT,1987-07-30,4.59375
+19217,WMT,1987-07-31,4.65625
+19218,WMT,1987-08-03,4.65625
+19219,WMT,1987-08-04,4.625
+19220,WMT,1987-08-05,4.65625
+19221,WMT,1987-08-06,4.75
+19222,WMT,1987-08-07,4.875
+19223,WMT,1987-08-10,5.015625
+19224,WMT,1987-08-11,5.25
+19225,WMT,1987-08-12,5.234375
+19226,WMT,1987-08-13,5.21875
+19227,WMT,1987-08-14,5.21875
+19228,WMT,1987-08-17,5.25
+19229,WMT,1987-08-18,5.109375
+19230,WMT,1987-08-19,5.125
+19231,WMT,1987-08-20,5.25
+19232,WMT,1987-08-21,5.3125
+19233,WMT,1987-08-24,5.28125
+19234,WMT,1987-08-25,5.28125
+19235,WMT,1987-08-26,5.125
+19236,WMT,1987-08-27,5.078125
+19237,WMT,1987-08-28,4.96875
+19238,WMT,1987-08-31,5.0625
+19239,WMT,1987-09-01,4.9375
+19240,WMT,1987-09-02,4.96875
+19241,WMT,1987-09-03,4.90625
+19242,WMT,1987-09-04,4.828125
+19243,WMT,1987-09-08,4.78125
+19244,WMT,1987-09-09,4.765625
+19245,WMT,1987-09-10,4.703125
+19246,WMT,1987-09-11,4.84375
+19247,WMT,1987-09-14,4.90625
+19248,WMT,1987-09-15,4.78125
+19249,WMT,1987-09-16,4.6875
+19250,WMT,1987-09-17,4.640625
+19251,WMT,1987-09-18,4.609375
+19252,WMT,1987-09-21,4.390625
+19253,WMT,1987-09-22,4.546875
+19254,WMT,1987-09-23,4.6875
+19255,WMT,1987-09-24,4.734375
+19256,WMT,1987-09-25,4.71875
+19257,WMT,1987-09-28,4.84375
+19258,WMT,1987-09-29,4.765625
+19259,WMT,1987-09-30,4.734375
+19260,WMT,1987-10-01,4.796875
+19261,WMT,1987-10-02,4.796875
+19262,WMT,1987-10-05,4.8125
+19263,WMT,1987-10-06,4.5
+19264,WMT,1987-10-07,4.625
+19265,WMT,1987-10-08,4.484375
+19266,WMT,1987-10-09,4.40625
+19267,WMT,1987-10-12,4.328125
+19268,WMT,1987-10-13,4.40625
+19269,WMT,1987-10-14,4.28125
+19270,WMT,1987-10-15,4.109375
+19271,WMT,1987-10-16,3.625
+19272,WMT,1987-10-19,3.328125
+19273,WMT,1987-10-20,3.390625
+19274,WMT,1987-10-21,3.8125
+19275,WMT,1987-10-22,3.5625
+19276,WMT,1987-10-23,3.375
+19277,WMT,1987-10-26,3.125
+19278,WMT,1987-10-27,3.15625
+19279,WMT,1987-10-28,3.109375
+19280,WMT,1987-10-29,3.40625
+19281,WMT,1987-10-30,3.453125
+19282,WMT,1987-11-02,3.609375
+19283,WMT,1987-11-03,3.5
+19284,WMT,1987-11-04,3.46875
+19285,WMT,1987-11-05,3.609375
+19286,WMT,1987-11-06,3.53125
+19287,WMT,1987-11-09,3.40625
+19288,WMT,1987-11-10,3.40625
+19289,WMT,1987-11-11,3.4375
+19290,WMT,1987-11-12,3.546875
+19291,WMT,1987-11-13,3.59375
+19292,WMT,1987-11-16,3.5625
+19293,WMT,1987-11-17,3.46875
+19294,WMT,1987-11-18,3.375
+19295,WMT,1987-11-19,3.25
+19296,WMT,1987-11-20,3.421875
+19297,WMT,1987-11-23,3.375
+19298,WMT,1987-11-24,3.21875
+19299,WMT,1987-11-25,3.171875
+19300,WMT,1987-11-27,3.125
+19301,WMT,1987-11-30,3.0
+19302,WMT,1987-12-01,2.953125
+19303,WMT,1987-12-02,2.90625
+19304,WMT,1987-12-03,2.625
+19305,WMT,1987-12-04,2.703125
+19306,WMT,1987-12-07,2.859375
+19307,WMT,1987-12-08,2.890625
+19308,WMT,1987-12-09,2.9375
+19309,WMT,1987-12-10,2.875
+19310,WMT,1987-12-11,2.890625
+19311,WMT,1987-12-14,3.0625
+19312,WMT,1987-12-15,3.0625
+19313,WMT,1987-12-16,3.140625
+19314,WMT,1987-12-17,3.09375
+19315,WMT,1987-12-18,3.171875
+19316,WMT,1987-12-21,3.25
+19317,WMT,1987-12-22,3.28125
+19318,WMT,1987-12-23,3.328125
+19319,WMT,1987-12-24,3.359375
+19320,WMT,1987-12-28,3.203125
+19321,WMT,1987-12-29,3.203125
+19322,WMT,1987-12-30,3.265625
+19323,WMT,1987-12-31,3.25
+19324,WMT,1988-01-04,3.40625
+19325,WMT,1988-01-05,3.453125
+19326,WMT,1988-01-06,3.5625
+19327,WMT,1988-01-07,3.5
+19328,WMT,1988-01-08,3.140625
+19329,WMT,1988-01-11,3.234375
+19330,WMT,1988-01-12,3.234375
+19331,WMT,1988-01-13,3.296875
+19332,WMT,1988-01-14,3.296875
+19333,WMT,1988-01-15,3.484375
+19334,WMT,1988-01-18,3.390625
+19335,WMT,1988-01-19,3.3125
+19336,WMT,1988-01-20,3.1875
+19337,WMT,1988-01-21,3.234375
+19338,WMT,1988-01-22,3.25
+19339,WMT,1988-01-25,3.453125
+19340,WMT,1988-01-26,3.3125
+19341,WMT,1988-01-27,3.390625
+19342,WMT,1988-01-28,3.40625
+19343,WMT,1988-01-29,3.421875
+19344,WMT,1988-02-01,3.390625
+19345,WMT,1988-02-02,3.359375
+19346,WMT,1988-02-03,3.265625
+19347,WMT,1988-02-04,3.234375
+19348,WMT,1988-02-05,3.25
+19349,WMT,1988-02-08,3.203125
+19350,WMT,1988-02-09,3.25
+19351,WMT,1988-02-10,3.296875
+19352,WMT,1988-02-11,3.25
+19353,WMT,1988-02-12,3.390625
+19354,WMT,1988-02-16,3.453125
+19355,WMT,1988-02-17,3.4375
+19356,WMT,1988-02-18,3.40625
+19357,WMT,1988-02-19,3.4375
+19358,WMT,1988-02-22,3.484375
+19359,WMT,1988-02-23,3.484375
+19360,WMT,1988-02-24,3.4375
+19361,WMT,1988-02-25,3.5
+19362,WMT,1988-02-26,3.53125
+19363,WMT,1988-02-29,3.671875
+19364,WMT,1988-03-01,3.625
+19365,WMT,1988-03-02,3.671875
+19366,WMT,1988-03-03,3.75
+19367,WMT,1988-03-04,3.75
+19368,WMT,1988-03-07,3.765625
+19369,WMT,1988-03-08,3.8125
+19370,WMT,1988-03-09,3.828125
+19371,WMT,1988-03-10,3.6875
+19372,WMT,1988-03-11,3.703125
+19373,WMT,1988-03-14,3.71875
+19374,WMT,1988-03-15,3.75
+19375,WMT,1988-03-16,3.75
+19376,WMT,1988-03-17,3.765625
+19377,WMT,1988-03-18,3.71875
+19378,WMT,1988-03-21,3.625
+19379,WMT,1988-03-22,3.671875
+19380,WMT,1988-03-23,3.703125
+19381,WMT,1988-03-24,3.640625
+19382,WMT,1988-03-25,3.546875
+19383,WMT,1988-03-28,3.5625
+19384,WMT,1988-03-29,3.578125
+19385,WMT,1988-03-30,3.53125
+19386,WMT,1988-03-31,3.515625
+19387,WMT,1988-04-04,3.4375
+19388,WMT,1988-04-05,3.46875
+19389,WMT,1988-04-06,3.59375
+19390,WMT,1988-04-07,3.609375
+19391,WMT,1988-04-08,3.671875
+19392,WMT,1988-04-11,3.6875
+19393,WMT,1988-04-12,3.71875
+19394,WMT,1988-04-13,3.75
+19395,WMT,1988-04-14,3.5
+19396,WMT,1988-04-15,3.53125
+19397,WMT,1988-04-18,3.453125
+19398,WMT,1988-04-19,3.46875
+19399,WMT,1988-04-20,3.421875
+19400,WMT,1988-04-21,3.46875
+19401,WMT,1988-04-22,3.59375
+19402,WMT,1988-04-25,3.5625
+19403,WMT,1988-04-26,3.515625
+19404,WMT,1988-04-27,3.5
+19405,WMT,1988-04-28,3.4375
+19406,WMT,1988-04-29,3.46875
+19407,WMT,1988-05-02,3.5
+19408,WMT,1988-05-03,3.484375
+19409,WMT,1988-05-04,3.421875
+19410,WMT,1988-05-05,3.375
+19411,WMT,1988-05-06,3.375
+19412,WMT,1988-05-09,3.34375
+19413,WMT,1988-05-10,3.359375
+19414,WMT,1988-05-11,3.265625
+19415,WMT,1988-05-12,3.3125
+19416,WMT,1988-05-13,3.328125
+19417,WMT,1988-05-16,3.359375
+19418,WMT,1988-05-17,3.34375
+19419,WMT,1988-05-18,3.3125
+19420,WMT,1988-05-19,3.375
+19421,WMT,1988-05-20,3.4375
+19422,WMT,1988-05-23,3.375
+19423,WMT,1988-05-24,3.375
+19424,WMT,1988-05-25,3.390625
+19425,WMT,1988-05-26,3.421875
+19426,WMT,1988-05-27,3.40625
+19427,WMT,1988-05-31,3.53125
+19428,WMT,1988-06-01,3.65625
+19429,WMT,1988-06-02,3.609375
+19430,WMT,1988-06-03,3.59375
+19431,WMT,1988-06-06,3.609375
+19432,WMT,1988-06-07,3.546875
+19433,WMT,1988-06-08,3.65625
+19434,WMT,1988-06-09,3.65625
+19435,WMT,1988-06-10,3.65625
+19436,WMT,1988-06-13,3.671875
+19437,WMT,1988-06-14,3.75
+19438,WMT,1988-06-15,3.71875
+19439,WMT,1988-06-16,3.609375
+19440,WMT,1988-06-17,3.6875
+19441,WMT,1988-06-20,3.6875
+19442,WMT,1988-06-21,3.671875
+19443,WMT,1988-06-22,3.734375
+19444,WMT,1988-06-23,3.6875
+19445,WMT,1988-06-24,3.71875
+19446,WMT,1988-06-27,3.578125
+19447,WMT,1988-06-28,3.703125
+19448,WMT,1988-06-29,3.71875
+19449,WMT,1988-06-30,3.828125
+19450,WMT,1988-07-01,3.78125
+19451,WMT,1988-07-05,3.96875
+19452,WMT,1988-07-06,3.96875
+19453,WMT,1988-07-07,4.09375
+19454,WMT,1988-07-08,4.015625
+19455,WMT,1988-07-11,4.015625
+19456,WMT,1988-07-12,3.984375
+19457,WMT,1988-07-13,4.015625
+19458,WMT,1988-07-14,4.125
+19459,WMT,1988-07-15,4.203125
+19460,WMT,1988-07-18,4.15625
+19461,WMT,1988-07-19,4.03125
+19462,WMT,1988-07-20,4.09375
+19463,WMT,1988-07-21,4.015625
+19464,WMT,1988-07-22,3.921875
+19465,WMT,1988-07-25,3.921875
+19466,WMT,1988-07-26,4.0
+19467,WMT,1988-07-27,3.953125
+19468,WMT,1988-07-28,3.984375
+19469,WMT,1988-07-29,4.109375
+19470,WMT,1988-08-01,4.078125
+19471,WMT,1988-08-02,4.015625
+19472,WMT,1988-08-03,3.984375
+19473,WMT,1988-08-04,3.96875
+19474,WMT,1988-08-05,4.015625
+19475,WMT,1988-08-08,4.015625
+19476,WMT,1988-08-09,3.953125
+19477,WMT,1988-08-10,3.859375
+19478,WMT,1988-08-11,3.890625
+19479,WMT,1988-08-12,3.890625
+19480,WMT,1988-08-15,3.875
+19481,WMT,1988-08-16,3.84375
+19482,WMT,1988-08-17,3.921875
+19483,WMT,1988-08-18,3.921875
+19484,WMT,1988-08-19,3.875
+19485,WMT,1988-08-22,3.78125
+19486,WMT,1988-08-23,3.71875
+19487,WMT,1988-08-24,3.8125
+19488,WMT,1988-08-25,3.78125
+19489,WMT,1988-08-26,3.796875
+19490,WMT,1988-08-29,3.828125
+19491,WMT,1988-08-30,3.84375
+19492,WMT,1988-08-31,3.75
+19493,WMT,1988-09-01,3.71875
+19494,WMT,1988-09-02,3.8125
+19495,WMT,1988-09-06,3.90625
+19496,WMT,1988-09-07,3.96875
+19497,WMT,1988-09-08,3.9375
+19498,WMT,1988-09-09,3.96875
+19499,WMT,1988-09-12,3.90625
+19500,WMT,1988-09-13,3.859375
+19501,WMT,1988-09-14,3.96875
+19502,WMT,1988-09-15,3.9375
+19503,WMT,1988-09-16,4.015625
+19504,WMT,1988-09-19,3.96875
+19505,WMT,1988-09-20,3.984375
+19506,WMT,1988-09-21,4.0
+19507,WMT,1988-09-22,4.0
+19508,WMT,1988-09-23,4.03125
+19509,WMT,1988-09-26,3.96875
+19510,WMT,1988-09-27,3.953125
+19511,WMT,1988-09-28,3.96875
+19512,WMT,1988-09-29,4.03125
+19513,WMT,1988-09-30,4.03125
+19514,WMT,1988-10-03,4.046875
+19515,WMT,1988-10-04,4.0625
+19516,WMT,1988-10-05,4.078125
+19517,WMT,1988-10-06,4.0625
+19518,WMT,1988-10-07,4.140625
+19519,WMT,1988-10-10,4.15625
+19520,WMT,1988-10-11,4.125
+19521,WMT,1988-10-12,4.046875
+19522,WMT,1988-10-13,4.078125
+19523,WMT,1988-10-14,4.09375
+19524,WMT,1988-10-17,4.078125
+19525,WMT,1988-10-18,4.09375
+19526,WMT,1988-10-19,4.03125
+19527,WMT,1988-10-20,4.15625
+19528,WMT,1988-10-21,4.15625
+19529,WMT,1988-10-24,4.09375
+19530,WMT,1988-10-25,4.046875
+19531,WMT,1988-10-26,3.921875
+19532,WMT,1988-10-27,3.890625
+19533,WMT,1988-10-28,3.9375
+19534,WMT,1988-10-31,3.921875
+19535,WMT,1988-11-01,3.921875
+19536,WMT,1988-11-02,3.859375
+19537,WMT,1988-11-03,3.828125
+19538,WMT,1988-11-04,3.859375
+19539,WMT,1988-11-07,3.828125
+19540,WMT,1988-11-08,3.875
+19541,WMT,1988-11-09,3.828125
+19542,WMT,1988-11-10,3.828125
+19543,WMT,1988-11-11,3.71875
+19544,WMT,1988-11-14,3.75
+19545,WMT,1988-11-15,3.734375
+19546,WMT,1988-11-16,3.703125
+19547,WMT,1988-11-17,3.71875
+19548,WMT,1988-11-18,3.765625
+19549,WMT,1988-11-21,3.734375
+19550,WMT,1988-11-22,3.734375
+19551,WMT,1988-11-23,3.75
+19552,WMT,1988-11-25,3.734375
+19553,WMT,1988-11-28,3.75
+19554,WMT,1988-11-29,3.78125
+19555,WMT,1988-11-30,3.78125
+19556,WMT,1988-12-01,3.75
+19557,WMT,1988-12-02,3.734375
+19558,WMT,1988-12-05,3.828125
+19559,WMT,1988-12-06,3.890625
+19560,WMT,1988-12-07,3.90625
+19561,WMT,1988-12-08,3.875
+19562,WMT,1988-12-09,3.890625
+19563,WMT,1988-12-12,3.921875
+19564,WMT,1988-12-13,3.953125
+19565,WMT,1988-12-14,3.890625
+19566,WMT,1988-12-15,3.859375
+19567,WMT,1988-12-16,3.859375
+19568,WMT,1988-12-19,3.890625
+19569,WMT,1988-12-20,3.828125
+19570,WMT,1988-12-21,3.828125
+19571,WMT,1988-12-22,3.859375
+19572,WMT,1988-12-23,3.90625
+19573,WMT,1988-12-27,3.84375
+19574,WMT,1988-12-28,3.875
+19575,WMT,1988-12-29,3.96875
+19576,WMT,1988-12-30,3.921875
+19577,WMT,1989-01-03,3.796875
+19578,WMT,1989-01-04,3.859375
+19579,WMT,1989-01-05,3.875
+19580,WMT,1989-01-06,3.875
+19581,WMT,1989-01-09,3.84375
+19582,WMT,1989-01-10,3.875
+19583,WMT,1989-01-11,3.96875
+19584,WMT,1989-01-12,3.96875
+19585,WMT,1989-01-13,3.984375
+19586,WMT,1989-01-16,3.96875
+19587,WMT,1989-01-17,3.953125
+19588,WMT,1989-01-18,3.96875
+19589,WMT,1989-01-19,3.984375
+19590,WMT,1989-01-20,3.984375
+19591,WMT,1989-01-23,3.921875
+19592,WMT,1989-01-24,4.015625
+19593,WMT,1989-01-25,4.046875
+19594,WMT,1989-01-26,4.0625
+19595,WMT,1989-01-27,4.09375
+19596,WMT,1989-01-30,4.125
+19597,WMT,1989-01-31,4.21875
+19598,WMT,1989-02-01,4.234375
+19599,WMT,1989-02-02,4.1875
+19600,WMT,1989-02-03,4.1875
+19601,WMT,1989-02-06,4.203125
+19602,WMT,1989-02-07,4.28125
+19603,WMT,1989-02-08,4.328125
+19604,WMT,1989-02-09,4.265625
+19605,WMT,1989-02-10,4.171875
+19606,WMT,1989-02-13,4.1875
+19607,WMT,1989-02-14,4.203125
+19608,WMT,1989-02-15,4.28125
+19609,WMT,1989-02-16,4.265625
+19610,WMT,1989-02-17,4.296875
+19611,WMT,1989-02-21,4.203125
+19612,WMT,1989-02-22,4.125
+19613,WMT,1989-02-23,4.09375
+19614,WMT,1989-02-24,4.0
+19615,WMT,1989-02-27,4.0
+19616,WMT,1989-02-28,3.984375
+19617,WMT,1989-03-01,3.9375
+19618,WMT,1989-03-02,4.015625
+19619,WMT,1989-03-03,3.984375
+19620,WMT,1989-03-06,4.03125
+19621,WMT,1989-03-07,4.0625
+19622,WMT,1989-03-08,4.125
+19623,WMT,1989-03-09,4.125
+19624,WMT,1989-03-10,4.109375
+19625,WMT,1989-03-13,4.203125
+19626,WMT,1989-03-14,4.203125
+19627,WMT,1989-03-15,4.171875
+19628,WMT,1989-03-16,4.234375
+19629,WMT,1989-03-17,4.109375
+19630,WMT,1989-03-20,4.046875
+19631,WMT,1989-03-21,3.984375
+19632,WMT,1989-03-22,4.015625
+19633,WMT,1989-03-23,3.984375
+19634,WMT,1989-03-27,4.109375
+19635,WMT,1989-03-28,4.078125
+19636,WMT,1989-03-29,4.078125
+19637,WMT,1989-03-30,4.078125
+19638,WMT,1989-03-31,4.0625
+19639,WMT,1989-04-03,4.09375
+19640,WMT,1989-04-04,4.140625
+19641,WMT,1989-04-05,4.15625
+19642,WMT,1989-04-06,4.140625
+19643,WMT,1989-04-07,4.203125
+19644,WMT,1989-04-10,4.265625
+19645,WMT,1989-04-11,4.25
+19646,WMT,1989-04-12,4.25
+19647,WMT,1989-04-13,4.21875
+19648,WMT,1989-04-14,4.3125
+19649,WMT,1989-04-17,4.390625
+19650,WMT,1989-04-18,4.5
+19651,WMT,1989-04-19,4.5
+19652,WMT,1989-04-20,4.453125
+19653,WMT,1989-04-21,4.546875
+19654,WMT,1989-04-24,4.515625
+19655,WMT,1989-04-25,4.453125
+19656,WMT,1989-04-26,4.4375
+19657,WMT,1989-04-27,4.46875
+19658,WMT,1989-04-28,4.5
+19659,WMT,1989-05-01,4.390625
+19660,WMT,1989-05-02,4.3125
+19661,WMT,1989-05-03,4.375
+19662,WMT,1989-05-04,4.453125
+19663,WMT,1989-05-05,4.46875
+19664,WMT,1989-05-08,4.40625
+19665,WMT,1989-05-09,4.390625
+19666,WMT,1989-05-10,4.390625
+19667,WMT,1989-05-11,4.421875
+19668,WMT,1989-05-12,4.578125
+19669,WMT,1989-05-15,4.640625
+19670,WMT,1989-05-16,4.703125
+19671,WMT,1989-05-17,4.75
+19672,WMT,1989-05-18,4.875
+19673,WMT,1989-05-19,4.90625
+19674,WMT,1989-05-22,4.90625
+19675,WMT,1989-05-23,4.78125
+19676,WMT,1989-05-24,4.8125
+19677,WMT,1989-05-25,4.796875
+19678,WMT,1989-05-26,4.828125
+19679,WMT,1989-05-30,4.8125
+19680,WMT,1989-05-31,4.734375
+19681,WMT,1989-06-01,4.8125
+19682,WMT,1989-06-02,4.890625
+19683,WMT,1989-06-05,4.828125
+19684,WMT,1989-06-06,4.90625
+19685,WMT,1989-06-07,5.0
+19686,WMT,1989-06-08,4.953125
+19687,WMT,1989-06-09,5.0
+19688,WMT,1989-06-12,4.9375
+19689,WMT,1989-06-13,4.921875
+19690,WMT,1989-06-14,4.90625
+19691,WMT,1989-06-15,4.828125
+19692,WMT,1989-06-16,4.859375
+19693,WMT,1989-06-19,4.9375
+19694,WMT,1989-06-20,5.0
+19695,WMT,1989-06-21,4.9375
+19696,WMT,1989-06-22,4.9375
+19697,WMT,1989-06-23,5.03125
+19698,WMT,1989-06-26,5.015625
+19699,WMT,1989-06-27,5.015625
+19700,WMT,1989-06-28,5.0
+19701,WMT,1989-06-29,4.859375
+19702,WMT,1989-06-30,4.765625
+19703,WMT,1989-07-03,4.765625
+19704,WMT,1989-07-05,4.75
+19705,WMT,1989-07-06,4.78125
+19706,WMT,1989-07-07,4.828125
+19707,WMT,1989-07-10,4.875
+19708,WMT,1989-07-11,4.953125
+19709,WMT,1989-07-12,4.96875
+19710,WMT,1989-07-13,4.9375
+19711,WMT,1989-07-14,4.96875
+19712,WMT,1989-07-17,5.046875
+19713,WMT,1989-07-18,5.046875
+19714,WMT,1989-07-19,5.234375
+19715,WMT,1989-07-20,5.140625
+19716,WMT,1989-07-21,5.34375
+19717,WMT,1989-07-24,5.296875
+19718,WMT,1989-07-25,5.1875
+19719,WMT,1989-07-26,5.28125
+19720,WMT,1989-07-27,5.359375
+19721,WMT,1989-07-28,5.328125
+19722,WMT,1989-07-31,5.40625
+19723,WMT,1989-08-01,5.3125
+19724,WMT,1989-08-02,5.234375
+19725,WMT,1989-08-03,5.25
+19726,WMT,1989-08-04,5.21875
+19727,WMT,1989-08-07,5.390625
+19728,WMT,1989-08-08,5.171875
+19729,WMT,1989-08-09,5.109375
+19730,WMT,1989-08-10,5.1875
+19731,WMT,1989-08-11,5.125
+19732,WMT,1989-08-14,5.09375
+19733,WMT,1989-08-15,5.09375
+19734,WMT,1989-08-16,5.109375
+19735,WMT,1989-08-17,5.109375
+19736,WMT,1989-08-18,5.1875
+19737,WMT,1989-08-21,5.0625
+19738,WMT,1989-08-22,5.09375
+19739,WMT,1989-08-23,5.140625
+19740,WMT,1989-08-24,5.296875
+19741,WMT,1989-08-25,5.296875
+19742,WMT,1989-08-28,5.296875
+19743,WMT,1989-08-29,5.21875
+19744,WMT,1989-08-30,5.25
+19745,WMT,1989-08-31,5.28125
+19746,WMT,1989-09-01,5.25
+19747,WMT,1989-09-05,5.25
+19748,WMT,1989-09-06,5.140625
+19749,WMT,1989-09-07,5.0625
+19750,WMT,1989-09-08,5.078125
+19751,WMT,1989-09-11,5.078125
+19752,WMT,1989-09-12,5.015625
+19753,WMT,1989-09-13,4.96875
+19754,WMT,1989-09-14,4.953125
+19755,WMT,1989-09-15,5.015625
+19756,WMT,1989-09-18,4.9375
+19757,WMT,1989-09-19,4.953125
+19758,WMT,1989-09-20,4.9375
+19759,WMT,1989-09-21,4.96875
+19760,WMT,1989-09-22,4.984375
+19761,WMT,1989-09-25,4.921875
+19762,WMT,1989-09-26,4.953125
+19763,WMT,1989-09-27,5.03125
+19764,WMT,1989-09-28,5.125
+19765,WMT,1989-09-29,5.125
+19766,WMT,1989-10-02,5.125
+19767,WMT,1989-10-03,5.234375
+19768,WMT,1989-10-04,5.1875
+19769,WMT,1989-10-05,5.28125
+19770,WMT,1989-10-06,5.4375
+19771,WMT,1989-10-09,5.453125
+19772,WMT,1989-10-10,5.46875
+19773,WMT,1989-10-11,5.421875
+19774,WMT,1989-10-12,5.4375
+19775,WMT,1989-10-13,5.0
+19776,WMT,1989-10-16,5.359375
+19777,WMT,1989-10-17,5.265625
+19778,WMT,1989-10-18,5.203125
+19779,WMT,1989-10-19,5.375
+19780,WMT,1989-10-20,5.4375
+19781,WMT,1989-10-23,5.40625
+19782,WMT,1989-10-24,5.375
+19783,WMT,1989-10-25,5.3125
+19784,WMT,1989-10-26,5.25
+19785,WMT,1989-10-27,5.15625
+19786,WMT,1989-10-30,5.078125
+19787,WMT,1989-10-31,5.1875
+19788,WMT,1989-11-01,5.109375
+19789,WMT,1989-11-02,5.125
+19790,WMT,1989-11-03,5.078125
+19791,WMT,1989-11-06,5.0625
+19792,WMT,1989-11-07,5.15625
+19793,WMT,1989-11-08,5.28125
+19794,WMT,1989-11-09,5.21875
+19795,WMT,1989-11-10,5.28125
+19796,WMT,1989-11-13,5.3125
+19797,WMT,1989-11-14,5.25
+19798,WMT,1989-11-15,5.25
+19799,WMT,1989-11-16,5.296875
+19800,WMT,1989-11-17,5.359375
+19801,WMT,1989-11-20,5.421875
+19802,WMT,1989-11-21,5.40625
+19803,WMT,1989-11-22,5.390625
+19804,WMT,1989-11-24,5.40625
+19805,WMT,1989-11-27,5.453125
+19806,WMT,1989-11-28,5.390625
+19807,WMT,1989-11-29,5.375
+19808,WMT,1989-11-30,5.453125
+19809,WMT,1989-12-01,5.578125
+19810,WMT,1989-12-04,5.578125
+19811,WMT,1989-12-05,5.53125
+19812,WMT,1989-12-06,5.5
+19813,WMT,1989-12-07,5.5
+19814,WMT,1989-12-08,5.53125
+19815,WMT,1989-12-11,5.515625
+19816,WMT,1989-12-12,5.53125
+19817,WMT,1989-12-13,5.53125
+19818,WMT,1989-12-14,5.5
+19819,WMT,1989-12-15,5.5625
+19820,WMT,1989-12-18,5.453125
+19821,WMT,1989-12-19,5.375
+19822,WMT,1989-12-20,5.390625
+19823,WMT,1989-12-21,5.359375
+19824,WMT,1989-12-22,5.515625
+19825,WMT,1989-12-26,5.421875
+19826,WMT,1989-12-27,5.453125
+19827,WMT,1989-12-28,5.5625
+19828,WMT,1989-12-29,5.609375
+19829,WMT,1990-01-02,5.890625
+19830,WMT,1990-01-03,5.890625
+19831,WMT,1990-01-04,5.859375
+19832,WMT,1990-01-05,5.796875
+19833,WMT,1990-01-08,5.875
+19834,WMT,1990-01-09,5.71875
+19835,WMT,1990-01-10,5.71875
+19836,WMT,1990-01-11,5.78125
+19837,WMT,1990-01-12,5.5625
+19838,WMT,1990-01-15,5.484375
+19839,WMT,1990-01-16,5.578125
+19840,WMT,1990-01-17,5.515625
+19841,WMT,1990-01-18,5.421875
+19842,WMT,1990-01-19,5.4375
+19843,WMT,1990-01-22,5.296875
+19844,WMT,1990-01-23,5.296875
+19845,WMT,1990-01-24,5.328125
+19846,WMT,1990-01-25,5.234375
+19847,WMT,1990-01-26,5.265625
+19848,WMT,1990-01-29,5.296875
+19849,WMT,1990-01-30,5.25
+19850,WMT,1990-01-31,5.328125
+19851,WMT,1990-02-01,5.265625
+19852,WMT,1990-02-02,5.25
+19853,WMT,1990-02-05,5.21875
+19854,WMT,1990-02-06,5.203125
+19855,WMT,1990-02-07,5.34375
+19856,WMT,1990-02-08,5.3125
+19857,WMT,1990-02-09,5.453125
+19858,WMT,1990-02-12,5.359375
+19859,WMT,1990-02-13,5.375
+19860,WMT,1990-02-14,5.375
+19861,WMT,1990-02-15,5.4375
+19862,WMT,1990-02-16,5.359375
+19863,WMT,1990-02-20,5.21875
+19864,WMT,1990-02-21,5.203125
+19865,WMT,1990-02-22,5.125
+19866,WMT,1990-02-23,5.078125
+19867,WMT,1990-02-26,5.234375
+19868,WMT,1990-02-27,5.40625
+19869,WMT,1990-02-28,5.5
+19870,WMT,1990-03-01,5.578125
+19871,WMT,1990-03-02,5.640625
+19872,WMT,1990-03-05,5.609375
+19873,WMT,1990-03-06,5.71875
+19874,WMT,1990-03-07,5.65625
+19875,WMT,1990-03-08,5.765625
+19876,WMT,1990-03-09,5.765625
+19877,WMT,1990-03-12,5.8125
+19878,WMT,1990-03-13,5.734375
+19879,WMT,1990-03-14,5.78125
+19880,WMT,1990-03-15,5.8125
+19881,WMT,1990-03-16,5.90625
+19882,WMT,1990-03-19,5.90625
+19883,WMT,1990-03-20,5.859375
+19884,WMT,1990-03-21,5.875
+19885,WMT,1990-03-22,5.734375
+19886,WMT,1990-03-23,5.8125
+19887,WMT,1990-03-26,5.84375
+19888,WMT,1990-03-27,5.90625
+19889,WMT,1990-03-28,5.9375
+19890,WMT,1990-03-29,5.921875
+19891,WMT,1990-03-30,5.90625
+19892,WMT,1990-04-02,5.890625
+19893,WMT,1990-04-03,5.953125
+19894,WMT,1990-04-04,5.984375
+19895,WMT,1990-04-05,6.046875
+19896,WMT,1990-04-06,6.046875
+19897,WMT,1990-04-09,6.09375
+19898,WMT,1990-04-10,6.125
+19899,WMT,1990-04-11,6.25
+19900,WMT,1990-04-12,6.421875
+19901,WMT,1990-04-16,6.390625
+19902,WMT,1990-04-17,6.3125
+19903,WMT,1990-04-18,6.171875
+19904,WMT,1990-04-19,6.15625
+19905,WMT,1990-04-20,6.140625
+19906,WMT,1990-04-23,6.078125
+19907,WMT,1990-04-24,6.03125
+19908,WMT,1990-04-25,6.171875
+19909,WMT,1990-04-26,6.140625
+19910,WMT,1990-04-27,6.03125
+19911,WMT,1990-04-30,6.203125
+19912,WMT,1990-05-01,6.28125
+19913,WMT,1990-05-02,6.40625
+19914,WMT,1990-05-03,6.21875
+19915,WMT,1990-05-04,6.328125
+19916,WMT,1990-05-07,6.40625
+19917,WMT,1990-05-08,6.421875
+19918,WMT,1990-05-09,6.421875
+19919,WMT,1990-05-10,6.5
+19920,WMT,1990-05-11,6.6875
+19921,WMT,1990-05-14,6.8125
+19922,WMT,1990-05-15,6.6875
+19923,WMT,1990-05-16,6.625
+19924,WMT,1990-05-17,6.765625
+19925,WMT,1990-05-18,6.796875
+19926,WMT,1990-05-21,7.03125
+19927,WMT,1990-05-22,7.015625
+19928,WMT,1990-05-23,7.03125
+19929,WMT,1990-05-24,7.0
+19930,WMT,1990-05-25,6.890625
+19931,WMT,1990-05-29,7.1875
+19932,WMT,1990-05-30,7.09375
+19933,WMT,1990-05-31,7.046875
+19934,WMT,1990-06-01,7.296875
+19935,WMT,1990-06-04,7.578125
+19936,WMT,1990-06-05,7.546875
+19937,WMT,1990-06-06,7.5625
+19938,WMT,1990-06-07,7.609375
+19939,WMT,1990-06-08,7.4375
+19940,WMT,1990-06-11,7.546875
+19941,WMT,1990-06-12,7.78125
+19942,WMT,1990-06-13,7.84375
+19943,WMT,1990-06-14,7.859375
+19944,WMT,1990-06-15,7.84375
+19945,WMT,1990-06-18,7.734375
+19946,WMT,1990-06-19,7.734375
+19947,WMT,1990-06-20,7.71875
+19948,WMT,1990-06-21,7.78125
+19949,WMT,1990-06-22,7.65625
+19950,WMT,1990-06-25,7.515625
+19951,WMT,1990-06-26,7.4375
+19952,WMT,1990-06-27,7.59375
+19953,WMT,1990-06-28,7.703125
+19954,WMT,1990-06-29,7.796875
+19955,WMT,1990-07-02,7.8125
+19956,WMT,1990-07-03,7.84375
+19957,WMT,1990-07-05,7.734375
+19958,WMT,1990-07-06,7.8125
+19959,WMT,1990-07-09,8.1875
+19960,WMT,1990-07-10,8.34375
+19961,WMT,1990-07-11,8.4375
+19962,WMT,1990-07-12,8.625
+19963,WMT,1990-07-13,8.90625
+19964,WMT,1990-07-16,9.0625
+19965,WMT,1990-07-17,8.875
+19966,WMT,1990-07-18,8.4375
+19967,WMT,1990-07-19,8.375
+19968,WMT,1990-07-20,8.375
+19969,WMT,1990-07-23,8.125
+19970,WMT,1990-07-24,8.125
+19971,WMT,1990-07-25,8.3125
+19972,WMT,1990-07-26,8.15625
+19973,WMT,1990-07-27,7.90625
+19974,WMT,1990-07-30,7.9375
+19975,WMT,1990-07-31,7.84375
+19976,WMT,1990-08-01,7.625
+19977,WMT,1990-08-02,7.46875
+19978,WMT,1990-08-03,7.59375
+19979,WMT,1990-08-06,7.15625
+19980,WMT,1990-08-07,7.15625
+19981,WMT,1990-08-08,7.5625
+19982,WMT,1990-08-09,7.65625
+19983,WMT,1990-08-10,7.46875
+19984,WMT,1990-08-13,7.59375
+19985,WMT,1990-08-14,7.625
+19986,WMT,1990-08-15,7.5625
+19987,WMT,1990-08-16,7.28125
+19988,WMT,1990-08-17,7.0
+19989,WMT,1990-08-20,7.0625
+19990,WMT,1990-08-21,6.84375
+19991,WMT,1990-08-22,6.71875
+19992,WMT,1990-08-23,6.375
+19993,WMT,1990-08-24,6.71875
+19994,WMT,1990-08-27,7.25
+19995,WMT,1990-08-28,7.21875
+19996,WMT,1990-08-29,7.25
+19997,WMT,1990-08-30,6.9375
+19998,WMT,1990-08-31,7.125
+19999,WMT,1990-09-04,7.1875
+20000,WMT,1990-09-05,7.09375
+20001,WMT,1990-09-06,6.875
+20002,WMT,1990-09-07,7.0
+20003,WMT,1990-09-10,6.75
+20004,WMT,1990-09-11,6.6875
+20005,WMT,1990-09-12,6.625
+20006,WMT,1990-09-13,6.625
+20007,WMT,1990-09-14,6.59375
+20008,WMT,1990-09-17,6.65625
+20009,WMT,1990-09-18,6.75
+20010,WMT,1990-09-19,6.6875
+20011,WMT,1990-09-20,6.53125
+20012,WMT,1990-09-21,6.59375
+20013,WMT,1990-09-24,6.46875
+20014,WMT,1990-09-25,6.59375
+20015,WMT,1990-09-26,6.625
+20016,WMT,1990-09-27,6.59375
+20017,WMT,1990-09-28,6.8125
+20018,WMT,1990-10-01,7.21875
+20019,WMT,1990-10-02,7.375
+20020,WMT,1990-10-03,6.9375
+20021,WMT,1990-10-04,6.875
+20022,WMT,1990-10-05,6.6875
+20023,WMT,1990-10-08,6.71875
+20024,WMT,1990-10-09,6.53125
+20025,WMT,1990-10-10,6.28125
+20026,WMT,1990-10-11,6.34375
+20027,WMT,1990-10-12,6.5
+20028,WMT,1990-10-15,6.46875
+20029,WMT,1990-10-16,6.375
+20030,WMT,1990-10-17,6.25
+20031,WMT,1990-10-18,6.59375
+20032,WMT,1990-10-19,6.9375
+20033,WMT,1990-10-22,7.25
+20034,WMT,1990-10-23,7.1875
+20035,WMT,1990-10-24,7.0625
+20036,WMT,1990-10-25,6.71875
+20037,WMT,1990-10-26,6.5625
+20038,WMT,1990-10-29,6.625
+20039,WMT,1990-10-30,6.625
+20040,WMT,1990-10-31,6.6875
+20041,WMT,1990-11-01,6.75
+20042,WMT,1990-11-02,6.9375
+20043,WMT,1990-11-05,7.09375
+20044,WMT,1990-11-06,6.9375
+20045,WMT,1990-11-07,6.65625
+20046,WMT,1990-11-08,6.875
+20047,WMT,1990-11-09,7.03125
+20048,WMT,1990-11-12,7.21875
+20049,WMT,1990-11-13,7.3125
+20050,WMT,1990-11-14,7.34375
+20051,WMT,1990-11-15,7.15625
+20052,WMT,1990-11-16,7.3125
+20053,WMT,1990-11-19,7.4375
+20054,WMT,1990-11-20,7.4375
+20055,WMT,1990-11-21,7.40625
+20056,WMT,1990-11-23,7.40625
+20057,WMT,1990-11-26,7.375
+20058,WMT,1990-11-27,7.34375
+20059,WMT,1990-11-28,7.40625
+20060,WMT,1990-11-29,7.375
+20061,WMT,1990-11-30,7.53125
+20062,WMT,1990-12-03,7.71875
+20063,WMT,1990-12-04,7.84375
+20064,WMT,1990-12-05,7.9375
+20065,WMT,1990-12-06,8.03125
+20066,WMT,1990-12-07,7.84375
+20067,WMT,1990-12-10,7.75
+20068,WMT,1990-12-11,7.5625
+20069,WMT,1990-12-12,7.6875
+20070,WMT,1990-12-13,7.625
+20071,WMT,1990-12-14,7.5625
+20072,WMT,1990-12-17,7.53125
+20073,WMT,1990-12-18,7.75
+20074,WMT,1990-12-19,7.71875
+20075,WMT,1990-12-20,7.71875
+20076,WMT,1990-12-21,7.9375
+20077,WMT,1990-12-24,7.875
+20078,WMT,1990-12-26,7.71875
+20079,WMT,1990-12-27,7.625
+20080,WMT,1990-12-28,7.5625
+20081,WMT,1990-12-31,7.5625
+20082,WMT,1991-01-02,7.5
+20083,WMT,1991-01-03,7.5
+20084,WMT,1991-01-04,7.40625
+20085,WMT,1991-01-07,7.25
+20086,WMT,1991-01-08,7.28125
+20087,WMT,1991-01-09,7.125
+20088,WMT,1991-01-10,7.25
+20089,WMT,1991-01-11,7.4375
+20090,WMT,1991-01-14,7.28125
+20091,WMT,1991-01-15,7.28125
+20092,WMT,1991-01-16,7.46875
+20093,WMT,1991-01-17,7.96875
+20094,WMT,1991-01-18,8.0625
+20095,WMT,1991-01-21,7.875
+20096,WMT,1991-01-22,7.78125
+20097,WMT,1991-01-23,7.6875
+20098,WMT,1991-01-24,7.90625
+20099,WMT,1991-01-25,7.875
+20100,WMT,1991-01-28,7.9375
+20101,WMT,1991-01-29,8.0
+20102,WMT,1991-01-30,8.15625
+20103,WMT,1991-01-31,8.25
+20104,WMT,1991-02-01,8.375
+20105,WMT,1991-02-04,8.46875
+20106,WMT,1991-02-05,8.5625
+20107,WMT,1991-02-06,8.84375
+20108,WMT,1991-02-07,9.0
+20109,WMT,1991-02-08,8.90625
+20110,WMT,1991-02-11,9.21875
+20111,WMT,1991-02-12,8.96875
+20112,WMT,1991-02-13,9.25
+20113,WMT,1991-02-14,9.03125
+20114,WMT,1991-02-15,9.28125
+20115,WMT,1991-02-19,9.1875
+20116,WMT,1991-02-20,8.96875
+20117,WMT,1991-02-21,9.0
+20118,WMT,1991-02-22,9.3125
+20119,WMT,1991-02-25,9.46875
+20120,WMT,1991-02-26,9.25
+20121,WMT,1991-02-27,9.15625
+20122,WMT,1991-02-28,8.84375
+20123,WMT,1991-03-01,9.03125
+20124,WMT,1991-03-04,8.96875
+20125,WMT,1991-03-05,9.25
+20126,WMT,1991-03-06,9.125
+20127,WMT,1991-03-07,9.15625
+20128,WMT,1991-03-08,9.0625
+20129,WMT,1991-03-11,9.125
+20130,WMT,1991-03-12,9.0625
+20131,WMT,1991-03-13,9.21875
+20132,WMT,1991-03-14,9.09375
+20133,WMT,1991-03-15,9.25
+20134,WMT,1991-03-18,9.3125
+20135,WMT,1991-03-19,9.1875
+20136,WMT,1991-03-20,9.28125
+20137,WMT,1991-03-21,9.3125
+20138,WMT,1991-03-22,9.28125
+20139,WMT,1991-03-25,9.4375
+20140,WMT,1991-03-26,9.9375
+20141,WMT,1991-03-27,9.78125
+20142,WMT,1991-03-28,9.6875
+20143,WMT,1991-04-01,9.6875
+20144,WMT,1991-04-02,10.0
+20145,WMT,1991-04-03,10.1875
+20146,WMT,1991-04-04,10.28125
+20147,WMT,1991-04-05,10.15625
+20148,WMT,1991-04-08,10.53125
+20149,WMT,1991-04-09,10.375
+20150,WMT,1991-04-10,10.3125
+20151,WMT,1991-04-11,10.65625
+20152,WMT,1991-04-12,10.90625
+20153,WMT,1991-04-15,11.0625
+20154,WMT,1991-04-16,10.96875
+20155,WMT,1991-04-17,10.9375
+20156,WMT,1991-04-18,10.71875
+20157,WMT,1991-04-19,10.5
+20158,WMT,1991-04-22,10.5625
+20159,WMT,1991-04-23,10.46875
+20160,WMT,1991-04-24,10.65625
+20161,WMT,1991-04-25,10.4375
+20162,WMT,1991-04-26,10.34375
+20163,WMT,1991-04-29,10.125
+20164,WMT,1991-04-30,10.125
+20165,WMT,1991-05-01,10.28125
+20166,WMT,1991-05-02,10.34375
+20167,WMT,1991-05-03,10.34375
+20168,WMT,1991-05-06,10.28125
+20169,WMT,1991-05-07,10.1875
+20170,WMT,1991-05-08,10.0
+20171,WMT,1991-05-09,10.5
+20172,WMT,1991-05-10,10.0
+20173,WMT,1991-05-13,10.21875
+20174,WMT,1991-05-14,10.125
+20175,WMT,1991-05-15,10.125
+20176,WMT,1991-05-16,10.21875
+20177,WMT,1991-05-17,10.15625
+20178,WMT,1991-05-20,10.09375
+20179,WMT,1991-05-21,10.34375
+20180,WMT,1991-05-22,10.40625
+20181,WMT,1991-05-23,10.1875
+20182,WMT,1991-05-24,10.34375
+20183,WMT,1991-05-28,10.53125
+20184,WMT,1991-05-29,10.375
+20185,WMT,1991-05-30,10.5625
+20186,WMT,1991-05-31,10.71875
+20187,WMT,1991-06-03,10.5625
+20188,WMT,1991-06-04,10.5
+20189,WMT,1991-06-05,10.34375
+20190,WMT,1991-06-06,10.46875
+20191,WMT,1991-06-07,10.40625
+20192,WMT,1991-06-10,10.53125
+20193,WMT,1991-06-11,10.78125
+20194,WMT,1991-06-12,10.625
+20195,WMT,1991-06-13,10.65625
+20196,WMT,1991-06-14,10.84375
+20197,WMT,1991-06-17,10.6875
+20198,WMT,1991-06-18,10.625
+20199,WMT,1991-06-19,10.59375
+20200,WMT,1991-06-20,10.75
+20201,WMT,1991-06-21,10.84375
+20202,WMT,1991-06-24,10.5625
+20203,WMT,1991-06-25,10.5625
+20204,WMT,1991-06-26,10.84375
+20205,WMT,1991-06-27,10.84375
+20206,WMT,1991-06-28,10.6875
+20207,WMT,1991-07-01,10.90625
+20208,WMT,1991-07-02,10.90625
+20209,WMT,1991-07-03,10.84375
+20210,WMT,1991-07-05,10.9375
+20211,WMT,1991-07-08,11.3125
+20212,WMT,1991-07-09,11.15625
+20213,WMT,1991-07-10,11.15625
+20214,WMT,1991-07-11,11.4375
+20215,WMT,1991-07-12,11.625
+20216,WMT,1991-07-15,11.78125
+20217,WMT,1991-07-16,11.6875
+20218,WMT,1991-07-17,11.59375
+20219,WMT,1991-07-18,11.6875
+20220,WMT,1991-07-19,11.6875
+20221,WMT,1991-07-22,11.59375
+20222,WMT,1991-07-23,11.5
+20223,WMT,1991-07-24,11.34375
+20224,WMT,1991-07-25,11.5625
+20225,WMT,1991-07-26,11.5625
+20226,WMT,1991-07-29,11.6875
+20227,WMT,1991-07-30,11.8125
+20228,WMT,1991-07-31,11.90625
+20229,WMT,1991-08-01,11.84375
+20230,WMT,1991-08-02,11.9375
+20231,WMT,1991-08-05,11.84375
+20232,WMT,1991-08-06,12.09375
+20233,WMT,1991-08-07,12.03125
+20234,WMT,1991-08-08,12.21875
+20235,WMT,1991-08-09,12.15625
+20236,WMT,1991-08-12,12.28125
+20237,WMT,1991-08-13,12.46875
+20238,WMT,1991-08-14,12.875
+20239,WMT,1991-08-15,12.4375
+20240,WMT,1991-08-16,12.09375
+20241,WMT,1991-08-19,11.875
+20242,WMT,1991-08-20,12.15625
+20243,WMT,1991-08-21,12.46875
+20244,WMT,1991-08-22,12.3125
+20245,WMT,1991-08-23,12.3125
+20246,WMT,1991-08-26,12.375
+20247,WMT,1991-08-27,12.53125
+20248,WMT,1991-08-28,12.53125
+20249,WMT,1991-08-29,12.4375
+20250,WMT,1991-08-30,12.65625
+20251,WMT,1991-09-03,12.4375
+20252,WMT,1991-09-04,12.5
+20253,WMT,1991-09-05,12.625
+20254,WMT,1991-09-06,12.5625
+20255,WMT,1991-09-09,12.40625
+20256,WMT,1991-09-10,12.34375
+20257,WMT,1991-09-11,12.34375
+20258,WMT,1991-09-12,12.40625
+20259,WMT,1991-09-13,12.3125
+20260,WMT,1991-09-16,12.4375
+20261,WMT,1991-09-17,12.4375
+20262,WMT,1991-09-18,12.40625
+20263,WMT,1991-09-19,12.40625
+20264,WMT,1991-09-20,12.40625
+20265,WMT,1991-09-23,12.3125
+20266,WMT,1991-09-24,12.375
+20267,WMT,1991-09-25,11.96875
+20268,WMT,1991-09-26,11.875
+20269,WMT,1991-09-27,11.9375
+20270,WMT,1991-09-30,11.9375
+20271,WMT,1991-10-01,11.96875
+20272,WMT,1991-10-02,11.9375
+20273,WMT,1991-10-03,11.8125
+20274,WMT,1991-10-04,11.59375
+20275,WMT,1991-10-07,11.625
+20276,WMT,1991-10-08,11.75
+20277,WMT,1991-10-09,11.5
+20278,WMT,1991-10-10,11.6875
+20279,WMT,1991-10-11,11.75
+20280,WMT,1991-10-14,11.9375
+20281,WMT,1991-10-15,12.09375
+20282,WMT,1991-10-16,12.125
+20283,WMT,1991-10-17,12.125
+20284,WMT,1991-10-18,12.25
+20285,WMT,1991-10-21,12.25
+20286,WMT,1991-10-22,11.75
+20287,WMT,1991-10-23,11.59375
+20288,WMT,1991-10-24,11.5625
+20289,WMT,1991-10-25,11.5625
+20290,WMT,1991-10-28,11.875
+20291,WMT,1991-10-29,11.875
+20292,WMT,1991-10-30,11.78125
+20293,WMT,1991-10-31,11.5625
+20294,WMT,1991-11-01,11.5
+20295,WMT,1991-11-04,11.5625
+20296,WMT,1991-11-05,11.59375
+20297,WMT,1991-11-06,11.71875
+20298,WMT,1991-11-07,12.21875
+20299,WMT,1991-11-08,12.25
+20300,WMT,1991-11-11,12.375
+20301,WMT,1991-11-12,12.71875
+20302,WMT,1991-11-13,12.625
+20303,WMT,1991-11-14,12.65625
+20304,WMT,1991-11-15,11.84375
+20305,WMT,1991-11-18,12.03125
+20306,WMT,1991-11-19,11.875
+20307,WMT,1991-11-20,11.8125
+20308,WMT,1991-11-21,11.8125
+20309,WMT,1991-11-22,11.78125
+20310,WMT,1991-11-25,11.9375
+20311,WMT,1991-11-26,12.15625
+20312,WMT,1991-11-27,12.15625
+20313,WMT,1991-11-29,12.21875
+20314,WMT,1991-12-02,12.4375
+20315,WMT,1991-12-03,12.5
+20316,WMT,1991-12-04,12.59375
+20317,WMT,1991-12-05,12.71875
+20318,WMT,1991-12-06,12.96875
+20319,WMT,1991-12-09,12.875
+20320,WMT,1991-12-10,12.9375
+20321,WMT,1991-12-11,12.875
+20322,WMT,1991-12-12,12.9375
+20323,WMT,1991-12-13,13.15625
+20324,WMT,1991-12-16,13.28125
+20325,WMT,1991-12-17,13.3125
+20326,WMT,1991-12-18,13.28125
+20327,WMT,1991-12-19,13.15625
+20328,WMT,1991-12-20,13.34375
+20329,WMT,1991-12-23,13.8125
+20330,WMT,1991-12-24,13.59375
+20331,WMT,1991-12-26,13.90625
+20332,WMT,1991-12-27,14.125
+20333,WMT,1991-12-30,14.6875
+20334,WMT,1991-12-31,14.71875
+20335,WMT,1992-01-02,14.78125
+20336,WMT,1992-01-03,14.4375
+20337,WMT,1992-01-06,14.1875
+20338,WMT,1992-01-07,14.125
+20339,WMT,1992-01-08,14.25
+20340,WMT,1992-01-09,14.25
+20341,WMT,1992-01-10,14.15625
+20342,WMT,1992-01-13,14.46875
+20343,WMT,1992-01-14,14.75
+20344,WMT,1992-01-15,14.65625
+20345,WMT,1992-01-16,14.5
+20346,WMT,1992-01-17,14.28125
+20347,WMT,1992-01-20,13.9375
+20348,WMT,1992-01-21,13.625
+20349,WMT,1992-01-22,14.125
+20350,WMT,1992-01-23,13.875
+20351,WMT,1992-01-24,14.15625
+20352,WMT,1992-01-27,13.96875
+20353,WMT,1992-01-28,13.84375
+20354,WMT,1992-01-29,13.71875
+20355,WMT,1992-01-30,13.59375
+20356,WMT,1992-01-31,13.46875
+20357,WMT,1992-02-03,13.6875
+20358,WMT,1992-02-04,13.875
+20359,WMT,1992-02-05,13.84375
+20360,WMT,1992-02-06,13.6875
+20361,WMT,1992-02-07,13.625
+20362,WMT,1992-02-10,13.65625
+20363,WMT,1992-02-11,13.59375
+20364,WMT,1992-02-12,13.53125
+20365,WMT,1992-02-13,13.53125
+20366,WMT,1992-02-14,13.34375
+20367,WMT,1992-02-18,12.84375
+20368,WMT,1992-02-19,13.03125
+20369,WMT,1992-02-20,13.3125
+20370,WMT,1992-02-21,13.03125
+20371,WMT,1992-02-24,12.9375
+20372,WMT,1992-02-25,12.875
+20373,WMT,1992-02-26,13.46875
+20374,WMT,1992-02-27,13.6875
+20375,WMT,1992-02-28,13.5
+20376,WMT,1992-03-02,13.5
+20377,WMT,1992-03-03,13.3125
+20378,WMT,1992-03-04,13.0
+20379,WMT,1992-03-05,13.3125
+20380,WMT,1992-03-06,13.21875
+20381,WMT,1992-03-09,13.15625
+20382,WMT,1992-03-10,13.1875
+20383,WMT,1992-03-11,13.09375
+20384,WMT,1992-03-12,13.21875
+20385,WMT,1992-03-13,13.09375
+20386,WMT,1992-03-16,13.28125
+20387,WMT,1992-03-17,13.4375
+20388,WMT,1992-03-18,13.3125
+20389,WMT,1992-03-19,13.28125
+20390,WMT,1992-03-20,13.3125
+20391,WMT,1992-03-23,13.15625
+20392,WMT,1992-03-24,13.28125
+20393,WMT,1992-03-25,13.375
+20394,WMT,1992-03-26,13.34375
+20395,WMT,1992-03-27,13.3125
+20396,WMT,1992-03-30,13.25
+20397,WMT,1992-03-31,13.3125
+20398,WMT,1992-04-01,13.25
+20399,WMT,1992-04-02,13.0
+20400,WMT,1992-04-03,12.90625
+20401,WMT,1992-04-06,13.21875
+20402,WMT,1992-04-07,12.90625
+20403,WMT,1992-04-08,12.84375
+20404,WMT,1992-04-09,13.21875
+20405,WMT,1992-04-10,13.21875
+20406,WMT,1992-04-13,13.375
+20407,WMT,1992-04-14,13.65625
+20408,WMT,1992-04-15,13.8125
+20409,WMT,1992-04-16,13.625
+20410,WMT,1992-04-20,13.21875
+20411,WMT,1992-04-21,13.15625
+20412,WMT,1992-04-22,13.09375
+20413,WMT,1992-04-23,13.15625
+20414,WMT,1992-04-24,12.9375
+20415,WMT,1992-04-27,12.96875
+20416,WMT,1992-04-28,12.96875
+20417,WMT,1992-04-29,13.0
+20418,WMT,1992-04-30,13.0625
+20419,WMT,1992-05-01,12.875
+20420,WMT,1992-05-04,12.96875
+20421,WMT,1992-05-05,13.0
+20422,WMT,1992-05-06,12.96875
+20423,WMT,1992-05-07,12.9375
+20424,WMT,1992-05-08,13.0
+20425,WMT,1992-05-11,13.21875
+20426,WMT,1992-05-12,13.3125
+20427,WMT,1992-05-13,13.21875
+20428,WMT,1992-05-14,13.03125
+20429,WMT,1992-05-15,12.9375
+20430,WMT,1992-05-18,13.25
+20431,WMT,1992-05-19,13.46875
+20432,WMT,1992-05-20,13.25
+20433,WMT,1992-05-21,13.03125
+20434,WMT,1992-05-22,13.09375
+20435,WMT,1992-05-26,12.9375
+20436,WMT,1992-05-27,12.96875
+20437,WMT,1992-05-28,13.34375
+20438,WMT,1992-05-29,13.25
+20439,WMT,1992-06-01,13.3125
+20440,WMT,1992-06-02,13.3125
+20441,WMT,1992-06-03,13.625
+20442,WMT,1992-06-04,13.78125
+20443,WMT,1992-06-05,13.5625
+20444,WMT,1992-06-08,13.53125
+20445,WMT,1992-06-09,13.53125
+20446,WMT,1992-06-10,13.375
+20447,WMT,1992-06-11,13.46875
+20448,WMT,1992-06-12,13.53125
+20449,WMT,1992-06-15,13.71875
+20450,WMT,1992-06-16,13.6875
+20451,WMT,1992-06-17,13.5
+20452,WMT,1992-06-18,13.5625
+20453,WMT,1992-06-19,13.625
+20454,WMT,1992-06-22,13.53125
+20455,WMT,1992-06-23,13.46875
+20456,WMT,1992-06-24,13.28125
+20457,WMT,1992-06-25,13.25
+20458,WMT,1992-06-26,13.375
+20459,WMT,1992-06-29,13.5625
+20460,WMT,1992-06-30,13.4375
+20461,WMT,1992-07-01,13.40625
+20462,WMT,1992-07-02,13.53125
+20463,WMT,1992-07-06,13.84375
+20464,WMT,1992-07-07,13.46875
+20465,WMT,1992-07-08,13.5625
+20466,WMT,1992-07-09,13.78125
+20467,WMT,1992-07-10,13.71875
+20468,WMT,1992-07-13,13.78125
+20469,WMT,1992-07-14,13.875
+20470,WMT,1992-07-15,13.75
+20471,WMT,1992-07-16,13.78125
+20472,WMT,1992-07-17,13.75
+20473,WMT,1992-07-20,13.65625
+20474,WMT,1992-07-21,13.6875
+20475,WMT,1992-07-22,13.6875
+20476,WMT,1992-07-23,13.8125
+20477,WMT,1992-07-24,13.71875
+20478,WMT,1992-07-27,13.71875
+20479,WMT,1992-07-28,13.78125
+20480,WMT,1992-07-29,13.96875
+20481,WMT,1992-07-30,13.96875
+20482,WMT,1992-07-31,13.96875
+20483,WMT,1992-08-03,14.0
+20484,WMT,1992-08-04,13.96875
+20485,WMT,1992-08-05,14.125
+20486,WMT,1992-08-06,14.25
+20487,WMT,1992-08-07,14.34375
+20488,WMT,1992-08-10,14.3125
+20489,WMT,1992-08-11,14.375
+20490,WMT,1992-08-12,14.34375
+20491,WMT,1992-08-13,14.46875
+20492,WMT,1992-08-14,14.75
+20493,WMT,1992-08-17,14.6875
+20494,WMT,1992-08-18,14.6875
+20495,WMT,1992-08-19,14.625
+20496,WMT,1992-08-20,14.65625
+20497,WMT,1992-08-21,14.46875
+20498,WMT,1992-08-24,14.34375
+20499,WMT,1992-08-25,14.34375
+20500,WMT,1992-08-26,14.5
+20501,WMT,1992-08-27,14.34375
+20502,WMT,1992-08-28,14.375
+20503,WMT,1992-08-31,14.28125
+20504,WMT,1992-09-01,14.3125
+20505,WMT,1992-09-02,14.28125
+20506,WMT,1992-09-03,14.40625
+20507,WMT,1992-09-04,14.28125
+20508,WMT,1992-09-08,14.28125
+20509,WMT,1992-09-09,14.46875
+20510,WMT,1992-09-10,14.625
+20511,WMT,1992-09-11,14.625
+20512,WMT,1992-09-14,14.75
+20513,WMT,1992-09-15,14.625
+20514,WMT,1992-09-16,14.625
+20515,WMT,1992-09-17,14.65625
+20516,WMT,1992-09-18,14.65625
+20517,WMT,1992-09-21,14.75
+20518,WMT,1992-09-22,14.59375
+20519,WMT,1992-09-23,14.78125
+20520,WMT,1992-09-24,14.8125
+20521,WMT,1992-09-25,14.5625
+20522,WMT,1992-09-28,14.78125
+20523,WMT,1992-09-29,14.71875
+20524,WMT,1992-09-30,14.78125
+20525,WMT,1992-10-01,14.75
+20526,WMT,1992-10-02,14.5
+20527,WMT,1992-10-05,14.3125
+20528,WMT,1992-10-06,14.46875
+20529,WMT,1992-10-07,14.34375
+20530,WMT,1992-10-08,14.65625
+20531,WMT,1992-10-09,14.5
+20532,WMT,1992-10-12,14.65625
+20533,WMT,1992-10-13,14.53125
+20534,WMT,1992-10-14,14.625
+20535,WMT,1992-10-15,14.59375
+20536,WMT,1992-10-16,14.875
+20537,WMT,1992-10-19,15.15625
+20538,WMT,1992-10-20,15.3125
+20539,WMT,1992-10-21,15.5
+20540,WMT,1992-10-22,15.34375
+20541,WMT,1992-10-23,15.25
+20542,WMT,1992-10-26,15.375
+20543,WMT,1992-10-27,15.4375
+20544,WMT,1992-10-28,15.46875
+20545,WMT,1992-10-29,15.5
+20546,WMT,1992-10-30,15.21875
+20547,WMT,1992-11-02,15.40625
+20548,WMT,1992-11-03,15.40625
+20549,WMT,1992-11-04,15.5
+20550,WMT,1992-11-05,15.53125
+20551,WMT,1992-11-06,15.53125
+20552,WMT,1992-11-09,15.6875
+20553,WMT,1992-11-10,15.65625
+20554,WMT,1992-11-11,15.5
+20555,WMT,1992-11-12,15.40625
+20556,WMT,1992-11-13,15.1875
+20557,WMT,1992-11-16,15.34375
+20558,WMT,1992-11-17,15.375
+20559,WMT,1992-11-18,15.375
+20560,WMT,1992-11-19,15.4375
+20561,WMT,1992-11-20,15.625
+20562,WMT,1992-11-23,15.59375
+20563,WMT,1992-11-24,15.71875
+20564,WMT,1992-11-25,15.84375
+20565,WMT,1992-11-27,16.0
+20566,WMT,1992-11-30,16.09375
+20567,WMT,1992-12-01,16.03125
+20568,WMT,1992-12-02,16.09375
+20569,WMT,1992-12-03,15.8125
+20570,WMT,1992-12-04,15.96875
+20571,WMT,1992-12-07,16.09375
+20572,WMT,1992-12-08,16.09375
+20573,WMT,1992-12-09,16.09375
+20574,WMT,1992-12-10,15.9375
+20575,WMT,1992-12-11,15.90625
+20576,WMT,1992-12-14,15.90625
+20577,WMT,1992-12-15,15.96875
+20578,WMT,1992-12-16,16.03125
+20579,WMT,1992-12-17,16.28125
+20580,WMT,1992-12-18,16.40625
+20581,WMT,1992-12-21,15.96875
+20582,WMT,1992-12-22,15.8125
+20583,WMT,1992-12-23,16.15625
+20584,WMT,1992-12-24,16.21875
+20585,WMT,1992-12-28,16.21875
+20586,WMT,1992-12-29,16.09375
+20587,WMT,1992-12-30,16.15625
+20588,WMT,1992-12-31,16.0
+20589,WMT,1993-01-04,15.71875
+20590,WMT,1993-01-05,15.65625
+20591,WMT,1993-01-06,15.25
+20592,WMT,1993-01-07,15.03125
+20593,WMT,1993-01-08,14.84375
+20594,WMT,1993-01-11,14.75
+20595,WMT,1993-01-12,14.875
+20596,WMT,1993-01-13,14.9375
+20597,WMT,1993-01-14,15.0625
+20598,WMT,1993-01-15,15.125
+20599,WMT,1993-01-18,14.96875
+20600,WMT,1993-01-19,14.90625
+20601,WMT,1993-01-20,14.9375
+20602,WMT,1993-01-21,14.875
+20603,WMT,1993-01-22,15.65625
+20604,WMT,1993-01-25,16.15625
+20605,WMT,1993-01-26,16.0
+20606,WMT,1993-01-27,16.09375
+20607,WMT,1993-01-28,16.1875
+20608,WMT,1993-01-29,16.28125
+20609,WMT,1993-02-01,16.46875
+20610,WMT,1993-02-02,16.5625
+20611,WMT,1993-02-03,16.71875
+20612,WMT,1993-02-04,16.65625
+20613,WMT,1993-02-05,16.46875
+20614,WMT,1993-02-08,16.40625
+20615,WMT,1993-02-09,16.34375
+20616,WMT,1993-02-10,16.15625
+20617,WMT,1993-02-11,15.96875
+20618,WMT,1993-02-12,16.0
+20619,WMT,1993-02-16,15.625
+20620,WMT,1993-02-17,15.53125
+20621,WMT,1993-02-18,15.46875
+20622,WMT,1993-02-19,15.375
+20623,WMT,1993-02-22,15.1875
+20624,WMT,1993-02-23,14.96875
+20625,WMT,1993-02-24,15.625
+20626,WMT,1993-02-25,15.90625
+20627,WMT,1993-02-26,16.25
+20628,WMT,1993-03-01,16.5
+20629,WMT,1993-03-02,17.0
+20630,WMT,1993-03-03,16.875
+20631,WMT,1993-03-04,16.4375
+20632,WMT,1993-03-05,16.375
+20633,WMT,1993-03-08,16.9375
+20634,WMT,1993-03-09,16.9375
+20635,WMT,1993-03-10,17.0
+20636,WMT,1993-03-11,16.5625
+20637,WMT,1993-03-12,16.625
+20638,WMT,1993-03-15,16.6875
+20639,WMT,1993-03-16,16.8125
+20640,WMT,1993-03-17,16.6875
+20641,WMT,1993-03-18,16.9375
+20642,WMT,1993-03-19,16.5625
+20643,WMT,1993-03-22,16.5
+20644,WMT,1993-03-23,16.375
+20645,WMT,1993-03-24,16.3125
+20646,WMT,1993-03-25,16.625
+20647,WMT,1993-03-26,16.4375
+20648,WMT,1993-03-29,16.625
+20649,WMT,1993-03-30,15.5625
+20650,WMT,1993-03-31,15.875
+20651,WMT,1993-04-01,15.5625
+20652,WMT,1993-04-02,15.25
+20653,WMT,1993-04-05,14.875
+20654,WMT,1993-04-06,13.875
+20655,WMT,1993-04-07,13.875
+20656,WMT,1993-04-08,14.4375
+20657,WMT,1993-04-12,15.0
+20658,WMT,1993-04-13,14.5
+20659,WMT,1993-04-14,13.625
+20660,WMT,1993-04-15,13.8125
+20661,WMT,1993-04-16,13.3125
+20662,WMT,1993-04-19,13.375
+20663,WMT,1993-04-20,13.1875
+20664,WMT,1993-04-21,13.3125
+20665,WMT,1993-04-22,13.375
+20666,WMT,1993-04-23,13.375
+20667,WMT,1993-04-26,13.3125
+20668,WMT,1993-04-27,13.5625
+20669,WMT,1993-04-28,13.4375
+20670,WMT,1993-04-29,13.375
+20671,WMT,1993-04-30,13.375
+20672,WMT,1993-05-03,13.125
+20673,WMT,1993-05-04,13.4375
+20674,WMT,1993-05-05,13.375
+20675,WMT,1993-05-06,13.3125
+20676,WMT,1993-05-07,13.125
+20677,WMT,1993-05-10,13.0625
+20678,WMT,1993-05-11,13.0
+20679,WMT,1993-05-12,13.5
+20680,WMT,1993-05-13,13.3125
+20681,WMT,1993-05-14,13.625
+20682,WMT,1993-05-17,13.5625
+20683,WMT,1993-05-18,13.4375
+20684,WMT,1993-05-19,13.9375
+20685,WMT,1993-05-20,14.25
+20686,WMT,1993-05-21,13.6875
+20687,WMT,1993-05-24,14.0
+20688,WMT,1993-05-25,14.1875
+20689,WMT,1993-05-26,14.0625
+20690,WMT,1993-05-27,13.875
+20691,WMT,1993-05-28,13.9375
+20692,WMT,1993-06-01,14.0625
+20693,WMT,1993-06-02,14.1875
+20694,WMT,1993-06-03,13.75
+20695,WMT,1993-06-04,13.375
+20696,WMT,1993-06-07,13.3125
+20697,WMT,1993-06-08,13.25
+20698,WMT,1993-06-09,13.3125
+20699,WMT,1993-06-10,13.1875
+20700,WMT,1993-06-11,13.5625
+20701,WMT,1993-06-14,13.5
+20702,WMT,1993-06-15,13.25
+20703,WMT,1993-06-16,12.875
+20704,WMT,1993-06-17,12.9375
+20705,WMT,1993-06-18,12.5625
+20706,WMT,1993-06-21,12.5625
+20707,WMT,1993-06-22,12.4375
+20708,WMT,1993-06-23,12.9375
+20709,WMT,1993-06-24,13.25
+20710,WMT,1993-06-25,13.3125
+20711,WMT,1993-06-28,13.375
+20712,WMT,1993-06-29,13.125
+20713,WMT,1993-06-30,13.125
+20714,WMT,1993-07-01,12.875
+20715,WMT,1993-07-02,12.8125
+20716,WMT,1993-07-06,12.6875
+20717,WMT,1993-07-07,12.75
+20718,WMT,1993-07-08,13.25
+20719,WMT,1993-07-09,13.125
+20720,WMT,1993-07-12,13.0625
+20721,WMT,1993-07-13,13.1875
+20722,WMT,1993-07-14,13.3125
+20723,WMT,1993-07-15,13.25
+20724,WMT,1993-07-16,13.0625
+20725,WMT,1993-07-19,13.0
+20726,WMT,1993-07-20,12.875
+20727,WMT,1993-07-21,12.8125
+20728,WMT,1993-07-22,12.5625
+20729,WMT,1993-07-23,12.6875
+20730,WMT,1993-07-26,12.6875
+20731,WMT,1993-07-27,12.5
+20732,WMT,1993-07-28,12.5625
+20733,WMT,1993-07-29,12.875
+20734,WMT,1993-07-30,12.6875
+20735,WMT,1993-08-02,12.8125
+20736,WMT,1993-08-03,12.6875
+20737,WMT,1993-08-04,12.75
+20738,WMT,1993-08-05,12.9375
+20739,WMT,1993-08-06,12.875
+20740,WMT,1993-08-09,12.75
+20741,WMT,1993-08-10,12.5
+20742,WMT,1993-08-11,12.8125
+20743,WMT,1993-08-12,12.75
+20744,WMT,1993-08-13,12.75
+20745,WMT,1993-08-16,12.625
+20746,WMT,1993-08-17,12.625
+20747,WMT,1993-08-18,12.75
+20748,WMT,1993-08-19,12.9375
+20749,WMT,1993-08-20,13.125
+20750,WMT,1993-08-23,13.0
+20751,WMT,1993-08-24,13.125
+20752,WMT,1993-08-25,12.9375
+20753,WMT,1993-08-26,12.9375
+20754,WMT,1993-08-27,13.0
+20755,WMT,1993-08-30,12.9375
+20756,WMT,1993-08-31,12.875
+20757,WMT,1993-09-01,12.875
+20758,WMT,1993-09-02,12.375
+20759,WMT,1993-09-03,12.25
+20760,WMT,1993-09-07,12.125
+20761,WMT,1993-09-08,12.0625
+20762,WMT,1993-09-09,12.125
+20763,WMT,1993-09-10,12.25
+20764,WMT,1993-09-13,12.1875
+20765,WMT,1993-09-14,12.0625
+20766,WMT,1993-09-15,12.0625
+20767,WMT,1993-09-16,12.0
+20768,WMT,1993-09-17,11.9375
+20769,WMT,1993-09-20,11.875
+20770,WMT,1993-09-21,11.75
+20771,WMT,1993-09-22,12.125
+20772,WMT,1993-09-23,12.5
+20773,WMT,1993-09-24,12.3125
+20774,WMT,1993-09-27,12.5
+20775,WMT,1993-09-28,12.25
+20776,WMT,1993-09-29,12.0625
+20777,WMT,1993-09-30,12.3125
+20778,WMT,1993-10-01,12.375
+20779,WMT,1993-10-04,12.375
+20780,WMT,1993-10-05,13.0
+20781,WMT,1993-10-06,13.25
+20782,WMT,1993-10-07,13.375
+20783,WMT,1993-10-08,13.3125
+20784,WMT,1993-10-11,13.25
+20785,WMT,1993-10-12,12.875
+20786,WMT,1993-10-13,12.75
+20787,WMT,1993-10-14,13.125
+20788,WMT,1993-10-15,13.4375
+20789,WMT,1993-10-18,13.375
+20790,WMT,1993-10-19,13.4375
+20791,WMT,1993-10-20,13.6875
+20792,WMT,1993-10-21,13.5
+20793,WMT,1993-10-22,13.125
+20794,WMT,1993-10-25,13.3125
+20795,WMT,1993-10-26,13.0625
+20796,WMT,1993-10-27,12.9375
+20797,WMT,1993-10-28,13.125
+20798,WMT,1993-10-29,13.1875
+20799,WMT,1993-11-01,13.0625
+20800,WMT,1993-11-02,13.5
+20801,WMT,1993-11-03,13.8125
+20802,WMT,1993-11-04,13.875
+20803,WMT,1993-11-05,13.625
+20804,WMT,1993-11-08,14.125
+20805,WMT,1993-11-09,14.3125
+20806,WMT,1993-11-10,14.625
+20807,WMT,1993-11-11,14.5
+20808,WMT,1993-11-12,14.625
+20809,WMT,1993-11-15,14.625
+20810,WMT,1993-11-16,15.0
+20811,WMT,1993-11-17,14.9375
+20812,WMT,1993-11-18,14.9375
+20813,WMT,1993-11-19,14.875
+20814,WMT,1993-11-22,14.8125
+20815,WMT,1993-11-23,14.5625
+20816,WMT,1993-11-24,14.75
+20817,WMT,1993-11-26,14.9375
+20818,WMT,1993-11-29,14.75
+20819,WMT,1993-11-30,14.3125
+20820,WMT,1993-12-01,14.25
+20821,WMT,1993-12-02,13.9375
+20822,WMT,1993-12-03,13.9375
+20823,WMT,1993-12-06,14.0
+20824,WMT,1993-12-07,13.8125
+20825,WMT,1993-12-08,13.75
+20826,WMT,1993-12-09,13.875
+20827,WMT,1993-12-10,13.6875
+20828,WMT,1993-12-13,13.5625
+20829,WMT,1993-12-14,13.375
+20830,WMT,1993-12-15,13.5625
+20831,WMT,1993-12-16,13.6875
+20832,WMT,1993-12-17,13.75
+20833,WMT,1993-12-20,13.4375
+20834,WMT,1993-12-21,13.3125
+20835,WMT,1993-12-22,13.1875
+20836,WMT,1993-12-23,13.0
+20837,WMT,1993-12-27,12.875
+20838,WMT,1993-12-28,13.0625
+20839,WMT,1993-12-29,12.9375
+20840,WMT,1993-12-30,12.625
+20841,WMT,1993-12-31,12.5
+20842,WMT,1994-01-03,12.75
+20843,WMT,1994-01-04,12.875
+20844,WMT,1994-01-05,12.75
+20845,WMT,1994-01-06,12.3125
+20846,WMT,1994-01-07,12.1875
+20847,WMT,1994-01-10,12.4375
+20848,WMT,1994-01-11,12.75
+20849,WMT,1994-01-12,12.75
+20850,WMT,1994-01-13,12.75
+20851,WMT,1994-01-14,12.8125
+20852,WMT,1994-01-17,12.625
+20853,WMT,1994-01-18,12.5
+20854,WMT,1994-01-19,12.6875
+20855,WMT,1994-01-20,12.6875
+20856,WMT,1994-01-21,12.625
+20857,WMT,1994-01-24,12.4375
+20858,WMT,1994-01-25,12.375
+20859,WMT,1994-01-26,12.6875
+20860,WMT,1994-01-27,13.0
+20861,WMT,1994-01-28,13.25
+20862,WMT,1994-01-31,13.25
+20863,WMT,1994-02-01,13.5
+20864,WMT,1994-02-02,13.875
+20865,WMT,1994-02-03,14.0625
+20866,WMT,1994-02-04,13.6875
+20867,WMT,1994-02-07,13.5
+20868,WMT,1994-02-08,13.375
+20869,WMT,1994-02-09,13.5
+20870,WMT,1994-02-10,13.4375
+20871,WMT,1994-02-11,13.5625
+20872,WMT,1994-02-14,13.625
+20873,WMT,1994-02-15,13.5625
+20874,WMT,1994-02-16,13.6875
+20875,WMT,1994-02-17,13.875
+20876,WMT,1994-02-18,13.875
+20877,WMT,1994-02-22,14.125
+20878,WMT,1994-02-23,14.5
+20879,WMT,1994-02-24,14.0625
+20880,WMT,1994-02-25,14.1875
+20881,WMT,1994-02-28,14.1875
+20882,WMT,1994-03-01,14.0
+20883,WMT,1994-03-02,13.8125
+20884,WMT,1994-03-03,13.875
+20885,WMT,1994-03-04,14.0
+20886,WMT,1994-03-07,14.1875
+20887,WMT,1994-03-08,14.3125
+20888,WMT,1994-03-09,14.5625
+20889,WMT,1994-03-10,14.1875
+20890,WMT,1994-03-11,14.125
+20891,WMT,1994-03-14,14.0
+20892,WMT,1994-03-15,13.875
+20893,WMT,1994-03-16,13.75
+20894,WMT,1994-03-17,13.625
+20895,WMT,1994-03-18,13.375
+20896,WMT,1994-03-21,13.375
+20897,WMT,1994-03-22,13.8125
+20898,WMT,1994-03-23,13.6875
+20899,WMT,1994-03-24,13.6875
+20900,WMT,1994-03-25,13.625
+20901,WMT,1994-03-28,13.5625
+20902,WMT,1994-03-29,13.3125
+20903,WMT,1994-03-30,13.0
+20904,WMT,1994-03-31,12.9375
+20905,WMT,1994-04-04,12.6875
+20906,WMT,1994-04-05,13.125
+20907,WMT,1994-04-06,12.9375
+20908,WMT,1994-04-07,13.3125
+20909,WMT,1994-04-08,12.875
+20910,WMT,1994-04-11,12.875
+20911,WMT,1994-04-12,12.875
+20912,WMT,1994-04-13,12.6875
+20913,WMT,1994-04-14,12.4375
+20914,WMT,1994-04-15,12.3125
+20915,WMT,1994-04-18,12.1875
+20916,WMT,1994-04-19,12.0
+20917,WMT,1994-04-20,12.0
+20918,WMT,1994-04-21,12.8125
+20919,WMT,1994-04-22,12.6875
+20920,WMT,1994-04-25,12.6875
+20921,WMT,1994-04-26,12.6875
+20922,WMT,1994-04-28,12.875
+20923,WMT,1994-04-29,12.625
+20924,WMT,1994-05-02,12.625
+20925,WMT,1994-05-03,12.5
+20926,WMT,1994-05-04,12.5
+20927,WMT,1994-05-05,12.625
+20928,WMT,1994-05-06,12.375
+20929,WMT,1994-05-09,12.25
+20930,WMT,1994-05-10,12.25
+20931,WMT,1994-05-11,12.0
+20932,WMT,1994-05-12,12.0625
+20933,WMT,1994-05-13,12.0
+20934,WMT,1994-05-16,11.375
+20935,WMT,1994-05-17,11.8125
+20936,WMT,1994-05-18,12.0625
+20937,WMT,1994-05-19,11.875
+20938,WMT,1994-05-20,11.625
+20939,WMT,1994-05-23,11.5
+20940,WMT,1994-05-24,11.6875
+20941,WMT,1994-05-25,11.75
+20942,WMT,1994-05-26,11.8125
+20943,WMT,1994-05-27,11.875
+20944,WMT,1994-05-31,11.75
+20945,WMT,1994-06-01,11.4375
+20946,WMT,1994-06-02,11.375
+20947,WMT,1994-06-03,11.9375
+20948,WMT,1994-06-06,11.875
+20949,WMT,1994-06-07,12.0
+20950,WMT,1994-06-08,12.3125
+20951,WMT,1994-06-09,12.75
+20952,WMT,1994-06-10,12.25
+20953,WMT,1994-06-13,12.3125
+20954,WMT,1994-06-14,12.4375
+20955,WMT,1994-06-15,12.3125
+20956,WMT,1994-06-16,12.4375
+20957,WMT,1994-06-17,12.0625
+20958,WMT,1994-06-20,12.25
+20959,WMT,1994-06-21,11.9375
+20960,WMT,1994-06-22,12.125
+20961,WMT,1994-06-23,12.125
+20962,WMT,1994-06-24,11.75
+20963,WMT,1994-06-27,12.0
+20964,WMT,1994-06-28,12.125
+20965,WMT,1994-06-29,12.3125
+20966,WMT,1994-06-30,12.125
+20967,WMT,1994-07-01,12.3125
+20968,WMT,1994-07-05,12.125
+20969,WMT,1994-07-06,11.9375
+20970,WMT,1994-07-07,12.375
+20971,WMT,1994-07-08,12.1875
+20972,WMT,1994-07-11,12.0625
+20973,WMT,1994-07-12,12.375
+20974,WMT,1994-07-13,12.5
+20975,WMT,1994-07-14,12.5
+20976,WMT,1994-07-15,12.625
+20977,WMT,1994-07-18,12.9375
+20978,WMT,1994-07-19,12.875
+20979,WMT,1994-07-20,12.75
+20980,WMT,1994-07-21,12.875
+20981,WMT,1994-07-22,12.6875
+20982,WMT,1994-07-25,12.5
+20983,WMT,1994-07-26,12.5625
+20984,WMT,1994-07-27,12.4375
+20985,WMT,1994-07-28,12.375
+20986,WMT,1994-07-29,12.5
+20987,WMT,1994-08-01,12.625
+20988,WMT,1994-08-02,12.5
+20989,WMT,1994-08-03,12.5
+20990,WMT,1994-08-04,12.1875
+20991,WMT,1994-08-05,12.25
+20992,WMT,1994-08-08,12.1875
+20993,WMT,1994-08-09,12.0625
+20994,WMT,1994-08-10,12.0625
+20995,WMT,1994-08-11,12.0625
+20996,WMT,1994-08-12,12.0
+20997,WMT,1994-08-15,11.875
+20998,WMT,1994-08-16,12.125
+20999,WMT,1994-08-17,12.1875
+21000,WMT,1994-08-18,12.0625
+21001,WMT,1994-08-19,12.0625
+21002,WMT,1994-08-22,12.0
+21003,WMT,1994-08-23,12.0625
+21004,WMT,1994-08-24,12.3125
+21005,WMT,1994-08-25,12.0625
+21006,WMT,1994-08-26,12.375
+21007,WMT,1994-08-29,12.25
+21008,WMT,1994-08-30,12.3125
+21009,WMT,1994-08-31,12.3125
+21010,WMT,1994-09-01,12.3125
+21011,WMT,1994-09-02,12.25
+21012,WMT,1994-09-06,12.375
+21013,WMT,1994-09-07,12.1875
+21014,WMT,1994-09-08,12.5625
+21015,WMT,1994-09-09,12.4375
+21016,WMT,1994-09-12,12.5625
+21017,WMT,1994-09-13,13.0
+21018,WMT,1994-09-14,12.6875
+21019,WMT,1994-09-15,12.625
+21020,WMT,1994-09-16,12.4375
+21021,WMT,1994-09-19,12.125
+21022,WMT,1994-09-20,11.75
+21023,WMT,1994-09-21,11.9375
+21024,WMT,1994-09-22,11.9375
+21025,WMT,1994-09-23,11.8125
+21026,WMT,1994-09-26,11.8125
+21027,WMT,1994-09-27,11.8125
+21028,WMT,1994-09-28,11.8125
+21029,WMT,1994-09-29,11.75
+21030,WMT,1994-09-30,11.6875
+21031,WMT,1994-10-03,11.625
+21032,WMT,1994-10-04,11.375
+21033,WMT,1994-10-05,11.625
+21034,WMT,1994-10-06,11.4375
+21035,WMT,1994-10-07,11.5
+21036,WMT,1994-10-10,11.6875
+21037,WMT,1994-10-11,11.875
+21038,WMT,1994-10-12,11.8125
+21039,WMT,1994-10-13,12.125
+21040,WMT,1994-10-14,12.0625
+21041,WMT,1994-10-17,11.875
+21042,WMT,1994-10-18,11.875
+21043,WMT,1994-10-19,11.9375
+21044,WMT,1994-10-20,11.75
+21045,WMT,1994-10-21,11.8125
+21046,WMT,1994-10-24,11.6875
+21047,WMT,1994-10-25,11.625
+21048,WMT,1994-10-26,11.625
+21049,WMT,1994-10-27,11.75
+21050,WMT,1994-10-28,11.9375
+21051,WMT,1994-10-31,11.75
+21052,WMT,1994-11-01,11.8125
+21053,WMT,1994-11-02,11.9375
+21054,WMT,1994-11-03,11.75
+21055,WMT,1994-11-04,11.875
+21056,WMT,1994-11-07,11.9375
+21057,WMT,1994-11-08,11.9375
+21058,WMT,1994-11-09,12.0
+21059,WMT,1994-11-10,12.0625
+21060,WMT,1994-11-11,11.8125
+21061,WMT,1994-11-14,11.75
+21062,WMT,1994-11-15,11.75
+21063,WMT,1994-11-16,11.6875
+21064,WMT,1994-11-17,11.3125
+21065,WMT,1994-11-18,11.375
+21066,WMT,1994-11-21,11.625
+21067,WMT,1994-11-22,11.75
+21068,WMT,1994-11-23,11.75
+21069,WMT,1994-11-25,11.8125
+21070,WMT,1994-11-28,11.875
+21071,WMT,1994-11-29,11.8125
+21072,WMT,1994-11-30,11.625
+21073,WMT,1994-12-01,11.25
+21074,WMT,1994-12-02,11.25
+21075,WMT,1994-12-05,11.25
+21076,WMT,1994-12-06,11.1875
+21077,WMT,1994-12-07,11.1875
+21078,WMT,1994-12-08,10.6875
+21079,WMT,1994-12-09,10.75
+21080,WMT,1994-12-12,11.125
+21081,WMT,1994-12-13,11.1875
+21082,WMT,1994-12-14,11.3125
+21083,WMT,1994-12-15,11.3125
+21084,WMT,1994-12-16,11.5
+21085,WMT,1994-12-19,11.3125
+21086,WMT,1994-12-20,11.0625
+21087,WMT,1994-12-21,11.25
+21088,WMT,1994-12-22,11.0625
+21089,WMT,1994-12-23,11.0
+21090,WMT,1994-12-27,10.625
+21091,WMT,1994-12-28,10.75
+21092,WMT,1994-12-29,10.875
+21093,WMT,1994-12-30,10.625
+21094,WMT,1995-01-03,10.4375
+21095,WMT,1995-01-04,10.8125
+21096,WMT,1995-01-05,10.9375
+21097,WMT,1995-01-06,11.0
+21098,WMT,1995-01-09,10.9375
+21099,WMT,1995-01-10,10.75
+21100,WMT,1995-01-11,11.0
+21101,WMT,1995-01-12,10.75
+21102,WMT,1995-01-13,11.0
+21103,WMT,1995-01-16,10.8125
+21104,WMT,1995-01-17,10.75
+21105,WMT,1995-01-18,10.625
+21106,WMT,1995-01-19,10.5625
+21107,WMT,1995-01-20,10.625
+21108,WMT,1995-01-23,10.75
+21109,WMT,1995-01-24,10.8125
+21110,WMT,1995-01-25,10.875
+21111,WMT,1995-01-26,10.9375
+21112,WMT,1995-01-27,11.25
+21113,WMT,1995-01-30,11.375
+21114,WMT,1995-01-31,11.4375
+21115,WMT,1995-02-01,11.75
+21116,WMT,1995-02-02,11.875
+21117,WMT,1995-02-03,12.0
+21118,WMT,1995-02-06,12.0625
+21119,WMT,1995-02-07,12.0
+21120,WMT,1995-02-08,12.0625
+21121,WMT,1995-02-09,11.9375
+21122,WMT,1995-02-10,11.8125
+21123,WMT,1995-02-13,11.875
+21124,WMT,1995-02-14,11.9375
+21125,WMT,1995-02-15,11.9375
+21126,WMT,1995-02-16,12.0
+21127,WMT,1995-02-17,11.8125
+21128,WMT,1995-02-21,11.875
+21129,WMT,1995-02-22,11.875
+21130,WMT,1995-02-23,11.875
+21131,WMT,1995-02-24,11.875
+21132,WMT,1995-02-27,11.6875
+21133,WMT,1995-02-28,11.875
+21134,WMT,1995-03-01,12.1875
+21135,WMT,1995-03-02,12.4375
+21136,WMT,1995-03-03,12.5
+21137,WMT,1995-03-06,12.1875
+21138,WMT,1995-03-07,12.25
+21139,WMT,1995-03-08,12.25
+21140,WMT,1995-03-09,12.125
+21141,WMT,1995-03-10,12.375
+21142,WMT,1995-03-13,12.375
+21143,WMT,1995-03-14,12.4375
+21144,WMT,1995-03-15,12.3125
+21145,WMT,1995-03-16,12.375
+21146,WMT,1995-03-17,12.1875
+21147,WMT,1995-03-20,12.3125
+21148,WMT,1995-03-21,12.125
+21149,WMT,1995-03-22,12.125
+21150,WMT,1995-03-23,12.0625
+21151,WMT,1995-03-24,12.3125
+21152,WMT,1995-03-27,12.25
+21153,WMT,1995-03-28,12.4375
+21154,WMT,1995-03-29,12.75
+21155,WMT,1995-03-30,12.75
+21156,WMT,1995-03-31,12.8125
+21157,WMT,1995-04-03,13.0
+21158,WMT,1995-04-04,12.9375
+21159,WMT,1995-04-05,13.0
+21160,WMT,1995-04-06,12.6875
+21161,WMT,1995-04-07,12.5625
+21162,WMT,1995-04-10,12.6875
+21163,WMT,1995-04-11,12.5625
+21164,WMT,1995-04-12,12.4375
+21165,WMT,1995-04-13,12.6875
+21166,WMT,1995-04-17,12.6875
+21167,WMT,1995-04-18,12.625
+21168,WMT,1995-04-19,12.5
+21169,WMT,1995-04-20,12.375
+21170,WMT,1995-04-21,12.25
+21171,WMT,1995-04-24,12.1875
+21172,WMT,1995-04-25,11.875
+21173,WMT,1995-04-26,11.875
+21174,WMT,1995-04-27,11.9375
+21175,WMT,1995-04-28,11.875
+21176,WMT,1995-05-01,11.5
+21177,WMT,1995-05-02,11.5625
+21178,WMT,1995-05-03,11.75
+21179,WMT,1995-05-04,11.875
+21180,WMT,1995-05-05,12.0
+21181,WMT,1995-05-08,11.9375
+21182,WMT,1995-05-09,11.75
+21183,WMT,1995-05-10,11.75
+21184,WMT,1995-05-11,12.1875
+21185,WMT,1995-05-12,12.625
+21186,WMT,1995-05-15,12.8125
+21187,WMT,1995-05-16,12.5625
+21188,WMT,1995-05-17,12.4375
+21189,WMT,1995-05-18,12.25
+21190,WMT,1995-05-19,12.375
+21191,WMT,1995-05-22,12.3125
+21192,WMT,1995-05-23,12.375
+21193,WMT,1995-05-24,12.0
+21194,WMT,1995-05-25,12.0625
+21195,WMT,1995-05-26,11.875
+21196,WMT,1995-05-30,11.9375
+21197,WMT,1995-05-31,12.4375
+21198,WMT,1995-06-01,12.375
+21199,WMT,1995-06-02,12.4375
+21200,WMT,1995-06-05,12.4375
+21201,WMT,1995-06-06,12.625
+21202,WMT,1995-06-07,12.6875
+21203,WMT,1995-06-08,12.5625
+21204,WMT,1995-06-09,12.5
+21205,WMT,1995-06-12,12.75
+21206,WMT,1995-06-13,13.0625
+21207,WMT,1995-06-14,13.25
+21208,WMT,1995-06-15,13.125
+21209,WMT,1995-06-16,13.25
+21210,WMT,1995-06-19,13.4375
+21211,WMT,1995-06-20,13.3125
+21212,WMT,1995-06-21,13.4375
+21213,WMT,1995-06-22,13.4375
+21214,WMT,1995-06-23,13.4375
+21215,WMT,1995-06-26,12.875
+21216,WMT,1995-06-27,13.0
+21217,WMT,1995-06-28,13.4375
+21218,WMT,1995-06-29,13.25
+21219,WMT,1995-06-30,13.375
+21220,WMT,1995-07-03,13.25
+21221,WMT,1995-07-05,13.25
+21222,WMT,1995-07-06,13.5
+21223,WMT,1995-07-07,13.375
+21224,WMT,1995-07-10,13.125
+21225,WMT,1995-07-11,13.0
+21226,WMT,1995-07-12,13.25
+21227,WMT,1995-07-13,12.9375
+21228,WMT,1995-07-14,13.0
+21229,WMT,1995-07-17,13.375
+21230,WMT,1995-07-18,13.375
+21231,WMT,1995-07-19,13.4375
+21232,WMT,1995-07-20,13.625
+21233,WMT,1995-07-21,13.75
+21234,WMT,1995-07-24,13.5
+21235,WMT,1995-07-25,13.5
+21236,WMT,1995-07-26,13.4375
+21237,WMT,1995-07-27,13.5625
+21238,WMT,1995-07-28,13.3125
+21239,WMT,1995-07-31,13.3125
+21240,WMT,1995-08-01,13.0
+21241,WMT,1995-08-02,12.9375
+21242,WMT,1995-08-03,12.75
+21243,WMT,1995-08-04,12.8125
+21244,WMT,1995-08-07,12.6875
+21245,WMT,1995-08-08,12.75
+21246,WMT,1995-08-09,12.5
+21247,WMT,1995-08-10,12.4375
+21248,WMT,1995-08-11,12.375
+21249,WMT,1995-08-14,12.3125
+21250,WMT,1995-08-15,12.375
+21251,WMT,1995-08-16,12.625
+21252,WMT,1995-08-17,12.625
+21253,WMT,1995-08-18,12.625
+21254,WMT,1995-08-21,12.6875
+21255,WMT,1995-08-22,12.625
+21256,WMT,1995-08-23,12.375
+21257,WMT,1995-08-24,12.3125
+21258,WMT,1995-08-25,12.5625
+21259,WMT,1995-08-28,12.25
+21260,WMT,1995-08-29,12.5625
+21261,WMT,1995-08-30,12.5
+21262,WMT,1995-08-31,12.25
+21263,WMT,1995-09-01,12.4375
+21264,WMT,1995-09-05,12.4375
+21265,WMT,1995-09-06,12.375
+21266,WMT,1995-09-07,12.5
+21267,WMT,1995-09-08,12.375
+21268,WMT,1995-09-11,12.5625
+21269,WMT,1995-09-12,12.6875
+21270,WMT,1995-09-13,12.75
+21271,WMT,1995-09-14,12.6875
+21272,WMT,1995-09-15,12.8125
+21273,WMT,1995-09-18,12.875
+21274,WMT,1995-09-19,12.5625
+21275,WMT,1995-09-20,12.625
+21276,WMT,1995-09-21,12.4375
+21277,WMT,1995-09-22,12.5
+21278,WMT,1995-09-25,12.375
+21279,WMT,1995-09-26,12.5
+21280,WMT,1995-09-27,12.3125
+21281,WMT,1995-09-28,12.5625
+21282,WMT,1995-09-29,12.375
+21283,WMT,1995-10-02,12.375
+21284,WMT,1995-10-03,12.125
+21285,WMT,1995-10-04,11.9375
+21286,WMT,1995-10-05,11.9375
+21287,WMT,1995-10-06,11.875
+21288,WMT,1995-10-09,12.0625
+21289,WMT,1995-10-10,11.9375
+21290,WMT,1995-10-11,11.5
+21291,WMT,1995-10-12,11.4375
+21292,WMT,1995-10-13,11.5625
+21293,WMT,1995-10-16,11.25
+21294,WMT,1995-10-17,11.375
+21295,WMT,1995-10-18,11.375
+21296,WMT,1995-10-19,11.4375
+21297,WMT,1995-10-20,11.5
+21298,WMT,1995-10-23,11.3125
+21299,WMT,1995-10-24,11.25
+21300,WMT,1995-10-25,11.25
+21301,WMT,1995-10-26,10.9375
+21302,WMT,1995-10-27,11.0625
+21303,WMT,1995-10-30,10.9375
+21304,WMT,1995-10-31,10.8125
+21305,WMT,1995-11-01,11.125
+21306,WMT,1995-11-02,11.75
+21307,WMT,1995-11-03,11.6875
+21308,WMT,1995-11-06,11.625
+21309,WMT,1995-11-07,11.8125
+21310,WMT,1995-11-08,11.8125
+21311,WMT,1995-11-09,12.03125
+21312,WMT,1995-11-10,11.9375
+21313,WMT,1995-11-13,11.9375
+21314,WMT,1995-11-14,11.6875
+21315,WMT,1995-11-15,11.875
+21316,WMT,1995-11-16,11.875
+21317,WMT,1995-11-17,11.75
+21318,WMT,1995-11-20,12.125
+21319,WMT,1995-11-21,12.25
+21320,WMT,1995-11-22,12.25
+21321,WMT,1995-11-24,12.375
+21322,WMT,1995-11-27,12.375
+21323,WMT,1995-11-28,12.25
+21324,WMT,1995-11-29,12.3125
+21325,WMT,1995-11-30,12.0
+21326,WMT,1995-12-01,12.125
+21327,WMT,1995-12-04,12.0625
+21328,WMT,1995-12-05,12.125
+21329,WMT,1995-12-06,12.0625
+21330,WMT,1995-12-07,11.875
+21331,WMT,1995-12-08,11.875
+21332,WMT,1995-12-11,11.8125
+21333,WMT,1995-12-12,11.875
+21334,WMT,1995-12-13,11.6875
+21335,WMT,1995-12-14,11.625
+21336,WMT,1995-12-15,11.5625
+21337,WMT,1995-12-18,11.4375
+21338,WMT,1995-12-19,11.625
+21339,WMT,1995-12-20,11.25
+21340,WMT,1995-12-21,11.625
+21341,WMT,1995-12-22,11.5
+21342,WMT,1995-12-26,11.375
+21343,WMT,1995-12-27,11.375
+21344,WMT,1995-12-28,11.25
+21345,WMT,1995-12-29,11.125
+21346,WMT,1996-01-02,11.625
+21347,WMT,1996-01-03,11.75
+21348,WMT,1996-01-04,11.875
+21349,WMT,1996-01-05,11.6875
+21350,WMT,1996-01-08,11.6875
+21351,WMT,1996-01-09,11.5
+21352,WMT,1996-01-10,11.3125
+21353,WMT,1996-01-11,11.4375
+21354,WMT,1996-01-12,11.125
+21355,WMT,1996-01-15,11.125
+21356,WMT,1996-01-16,11.25
+21357,WMT,1996-01-17,10.1875
+21358,WMT,1996-01-18,9.625
+21359,WMT,1996-01-19,9.9375
+21360,WMT,1996-01-22,10.25
+21361,WMT,1996-01-23,10.1875
+21362,WMT,1996-01-24,10.0
+21363,WMT,1996-01-25,10.0
+21364,WMT,1996-01-26,10.0
+21365,WMT,1996-01-29,10.0
+21366,WMT,1996-01-30,10.0625
+21367,WMT,1996-01-31,10.1875
+21368,WMT,1996-02-01,10.875
+21369,WMT,1996-02-02,10.75
+21370,WMT,1996-02-05,11.125
+21371,WMT,1996-02-06,11.0625
+21372,WMT,1996-02-07,11.3125
+21373,WMT,1996-02-08,11.3125
+21374,WMT,1996-02-09,11.1875
+21375,WMT,1996-02-12,11.375
+21376,WMT,1996-02-13,10.9375
+21377,WMT,1996-02-14,11.0625
+21378,WMT,1996-02-15,10.75
+21379,WMT,1996-02-16,10.625
+21380,WMT,1996-02-20,10.4375
+21381,WMT,1996-02-21,10.9375
+21382,WMT,1996-02-22,11.1875
+21383,WMT,1996-02-23,11.125
+21384,WMT,1996-02-26,10.875
+21385,WMT,1996-02-27,10.875
+21386,WMT,1996-02-28,10.625
+21387,WMT,1996-02-29,10.625
+21388,WMT,1996-03-01,10.8125
+21389,WMT,1996-03-04,11.125
+21390,WMT,1996-03-05,11.375
+21391,WMT,1996-03-06,11.4375
+21392,WMT,1996-03-07,11.3125
+21393,WMT,1996-03-08,11.25
+21394,WMT,1996-03-11,11.125
+21395,WMT,1996-03-12,11.1875
+21396,WMT,1996-03-13,11.5
+21397,WMT,1996-03-14,11.8125
+21398,WMT,1996-03-15,11.875
+21399,WMT,1996-03-18,12.25
+21400,WMT,1996-03-19,11.875
+21401,WMT,1996-03-20,11.9375
+21402,WMT,1996-03-21,11.8125
+21403,WMT,1996-03-22,11.875
+21404,WMT,1996-03-25,11.8125
+21405,WMT,1996-03-26,11.8125
+21406,WMT,1996-03-27,11.8125
+21407,WMT,1996-03-28,12.0
+21408,WMT,1996-03-29,11.5
+21409,WMT,1996-04-01,11.75
+21410,WMT,1996-04-02,11.375
+21411,WMT,1996-04-03,11.3125
+21412,WMT,1996-04-04,11.25
+21413,WMT,1996-04-08,11.0625
+21414,WMT,1996-04-09,11.0
+21415,WMT,1996-04-10,10.9375
+21416,WMT,1996-04-11,10.9375
+21417,WMT,1996-04-12,11.3125
+21418,WMT,1996-04-15,11.375
+21419,WMT,1996-04-16,11.3125
+21420,WMT,1996-04-17,11.25
+21421,WMT,1996-04-18,11.0625
+21422,WMT,1996-04-19,11.25
+21423,WMT,1996-04-22,11.3125
+21424,WMT,1996-04-23,11.4375
+21425,WMT,1996-04-24,11.4375
+21426,WMT,1996-04-25,11.5625
+21427,WMT,1996-04-26,11.875
+21428,WMT,1996-04-29,11.6875
+21429,WMT,1996-04-30,11.9375
+21430,WMT,1996-05-01,12.125
+21431,WMT,1996-05-02,11.8125
+21432,WMT,1996-05-03,11.734375
+21433,WMT,1996-05-06,11.75
+21434,WMT,1996-05-07,11.75
+21435,WMT,1996-05-08,12.125
+21436,WMT,1996-05-09,11.8125
+21437,WMT,1996-05-10,11.875
+21438,WMT,1996-05-13,12.125
+21439,WMT,1996-05-14,12.375
+21440,WMT,1996-05-15,12.25
+21441,WMT,1996-05-16,12.3125
+21442,WMT,1996-05-17,12.3125
+21443,WMT,1996-05-20,12.3125
+21444,WMT,1996-05-21,12.375
+21445,WMT,1996-05-22,12.625
+21446,WMT,1996-05-23,12.3125
+21447,WMT,1996-05-24,12.5
+21448,WMT,1996-05-28,12.75
+21449,WMT,1996-05-29,12.75
+21450,WMT,1996-05-30,12.75
+21451,WMT,1996-05-31,12.9375
+21452,WMT,1996-06-03,13.0
+21453,WMT,1996-06-04,13.125
+21454,WMT,1996-06-05,13.0
+21455,WMT,1996-06-06,12.875
+21456,WMT,1996-06-07,13.0
+21457,WMT,1996-06-10,12.9375
+21458,WMT,1996-06-11,13.0
+21459,WMT,1996-06-12,13.0
+21460,WMT,1996-06-13,13.0
+21461,WMT,1996-06-14,13.0625
+21462,WMT,1996-06-17,12.9375
+21463,WMT,1996-06-18,12.625
+21464,WMT,1996-06-19,12.3125
+21465,WMT,1996-06-20,12.4375
+21466,WMT,1996-06-21,12.8125
+21467,WMT,1996-06-24,12.875
+21468,WMT,1996-06-25,12.6875
+21469,WMT,1996-06-26,12.8125
+21470,WMT,1996-06-27,12.6875
+21471,WMT,1996-06-28,12.6875
+21472,WMT,1996-07-01,12.4375
+21473,WMT,1996-07-02,12.4375
+21474,WMT,1996-07-03,12.4375
+21475,WMT,1996-07-05,12.25
+21476,WMT,1996-07-08,12.0
+21477,WMT,1996-07-09,12.125
+21478,WMT,1996-07-10,12.0
+21479,WMT,1996-07-11,11.8125
+21480,WMT,1996-07-12,11.9375
+21481,WMT,1996-07-15,11.6875
+21482,WMT,1996-07-16,11.4375
+21483,WMT,1996-07-17,12.125
+21484,WMT,1996-07-18,12.0625
+21485,WMT,1996-07-19,12.0
+21486,WMT,1996-07-22,11.625
+21487,WMT,1996-07-23,11.5625
+21488,WMT,1996-07-24,11.9375
+21489,WMT,1996-07-25,12.0
+21490,WMT,1996-07-26,12.0
+21491,WMT,1996-07-29,11.875
+21492,WMT,1996-07-30,12.0
+21493,WMT,1996-07-31,12.0
+21494,WMT,1996-08-01,12.25
+21495,WMT,1996-08-02,12.25
+21496,WMT,1996-08-05,12.25
+21497,WMT,1996-08-06,12.3125
+21498,WMT,1996-08-07,12.375
+21499,WMT,1996-08-08,12.375
+21500,WMT,1996-08-09,12.625
+21501,WMT,1996-08-12,12.9375
+21502,WMT,1996-08-13,12.9375
+21503,WMT,1996-08-14,13.1875
+21504,WMT,1996-08-15,13.5625
+21505,WMT,1996-08-16,13.9375
+21506,WMT,1996-08-19,13.4375
+21507,WMT,1996-08-20,13.625
+21508,WMT,1996-08-21,13.4375
+21509,WMT,1996-08-22,13.625
+21510,WMT,1996-08-23,13.4375
+21511,WMT,1996-08-26,13.4375
+21512,WMT,1996-08-27,13.4375
+21513,WMT,1996-08-28,13.4375
+21514,WMT,1996-08-29,13.1875
+21515,WMT,1996-08-30,13.1875
+21516,WMT,1996-09-03,13.25
+21517,WMT,1996-09-04,13.3125
+21518,WMT,1996-09-05,12.9375
+21519,WMT,1996-09-06,12.9375
+21520,WMT,1996-09-09,13.25
+21521,WMT,1996-09-10,13.3125
+21522,WMT,1996-09-11,13.3125
+21523,WMT,1996-09-12,13.6875
+21524,WMT,1996-09-13,13.625
+21525,WMT,1996-09-16,13.6875
+21526,WMT,1996-09-17,13.5625
+21527,WMT,1996-09-18,13.3125
+21528,WMT,1996-09-19,13.4375
+21529,WMT,1996-09-20,13.8125
+21530,WMT,1996-09-23,13.5625
+21531,WMT,1996-09-24,13.3125
+21532,WMT,1996-09-25,13.0
+21533,WMT,1996-09-26,12.875
+21534,WMT,1996-09-27,13.0625
+21535,WMT,1996-09-30,13.1875
+21536,WMT,1996-10-01,13.0
+21537,WMT,1996-10-02,12.8125
+21538,WMT,1996-10-03,13.1875
+21539,WMT,1996-10-04,13.1875
+21540,WMT,1996-10-07,13.375
+21541,WMT,1996-10-08,13.5625
+21542,WMT,1996-10-09,13.1875
+21543,WMT,1996-10-10,13.5
+21544,WMT,1996-10-11,13.75
+21545,WMT,1996-10-14,13.625
+21546,WMT,1996-10-15,13.4375
+21547,WMT,1996-10-16,13.5625
+21548,WMT,1996-10-17,13.875
+21549,WMT,1996-10-18,14.0625
+21550,WMT,1996-10-21,13.75
+21551,WMT,1996-10-22,13.8125
+21552,WMT,1996-10-23,13.75
+21553,WMT,1996-10-24,13.4375
+21554,WMT,1996-10-25,13.5
+21555,WMT,1996-10-28,13.625
+21556,WMT,1996-10-29,13.6875
+21557,WMT,1996-10-30,13.125
+21558,WMT,1996-10-31,13.25
+21559,WMT,1996-11-01,13.1875
+21560,WMT,1996-11-04,13.125
+21561,WMT,1996-11-05,13.3125
+21562,WMT,1996-11-06,13.4375
+21563,WMT,1996-11-07,13.375
+21564,WMT,1996-11-08,13.5
+21565,WMT,1996-11-11,13.25
+21566,WMT,1996-11-12,12.5625
+21567,WMT,1996-11-13,12.0
+21568,WMT,1996-11-14,12.25
+21569,WMT,1996-11-15,12.25
+21570,WMT,1996-11-18,12.375
+21571,WMT,1996-11-19,12.25
+21572,WMT,1996-11-20,12.4375
+21573,WMT,1996-11-21,12.625
+21574,WMT,1996-11-22,12.75
+21575,WMT,1996-11-25,12.75
+21576,WMT,1996-11-26,12.6875
+21577,WMT,1996-11-27,12.6875
+21578,WMT,1996-11-29,12.75
+21579,WMT,1996-12-02,12.75
+21580,WMT,1996-12-03,13.0
+21581,WMT,1996-12-04,12.75
+21582,WMT,1996-12-05,12.75
+21583,WMT,1996-12-06,12.5
+21584,WMT,1996-12-09,12.3125
+21585,WMT,1996-12-10,12.3125
+21586,WMT,1996-12-11,12.125
+21587,WMT,1996-12-12,11.9375
+21588,WMT,1996-12-13,11.9375
+21589,WMT,1996-12-16,11.625
+21590,WMT,1996-12-17,11.5
+21591,WMT,1996-12-18,11.5
+21592,WMT,1996-12-19,11.6875
+21593,WMT,1996-12-20,11.8125
+21594,WMT,1996-12-23,11.75
+21595,WMT,1996-12-24,11.75
+21596,WMT,1996-12-26,12.0
+21597,WMT,1996-12-27,12.0625
+21598,WMT,1996-12-30,11.75
+21599,WMT,1996-12-31,11.375
+21600,WMT,1997-01-02,11.5
+21601,WMT,1997-01-03,11.3125
+21602,WMT,1997-01-06,11.0625
+21603,WMT,1997-01-07,11.9375
+21604,WMT,1997-01-08,11.8125
+21605,WMT,1997-01-09,11.9375
+21606,WMT,1997-01-10,12.0
+21607,WMT,1997-01-13,11.75
+21608,WMT,1997-01-14,11.75
+21609,WMT,1997-01-15,11.5625
+21610,WMT,1997-01-16,11.5625
+21611,WMT,1997-01-17,11.6875
+21612,WMT,1997-01-20,11.4375
+21613,WMT,1997-01-21,11.4375
+21614,WMT,1997-01-22,11.5625
+21615,WMT,1997-01-23,11.375
+21616,WMT,1997-01-24,11.5
+21617,WMT,1997-01-27,11.4375
+21618,WMT,1997-01-28,11.4375
+21619,WMT,1997-01-29,11.5
+21620,WMT,1997-01-30,11.625
+21621,WMT,1997-01-31,11.875
+21622,WMT,1997-02-03,11.6875
+21623,WMT,1997-02-04,11.75
+21624,WMT,1997-02-05,11.5625
+21625,WMT,1997-02-06,11.8125
+21626,WMT,1997-02-07,11.9375
+21627,WMT,1997-02-10,12.25
+21628,WMT,1997-02-11,12.25
+21629,WMT,1997-02-12,12.5
+21630,WMT,1997-02-13,12.4375
+21631,WMT,1997-02-14,12.3125
+21632,WMT,1997-02-18,12.4375
+21633,WMT,1997-02-19,12.1875
+21634,WMT,1997-02-20,11.875
+21635,WMT,1997-02-21,12.0
+21636,WMT,1997-02-24,12.3125
+21637,WMT,1997-02-25,13.1875
+21638,WMT,1997-02-26,13.375
+21639,WMT,1997-02-27,13.375
+21640,WMT,1997-02-28,13.1875
+21641,WMT,1997-03-03,13.5
+21642,WMT,1997-03-04,13.25
+21643,WMT,1997-03-05,13.3125
+21644,WMT,1997-03-06,13.625
+21645,WMT,1997-03-07,13.625
+21646,WMT,1997-03-10,13.6875
+21647,WMT,1997-03-11,13.875
+21648,WMT,1997-03-12,14.375
+21649,WMT,1997-03-13,14.5
+21650,WMT,1997-03-14,14.375
+21651,WMT,1997-03-17,14.4375
+21652,WMT,1997-03-18,14.5625
+21653,WMT,1997-03-19,14.9375
+21654,WMT,1997-03-20,14.6875
+21655,WMT,1997-03-21,14.875
+21656,WMT,1997-03-24,14.875
+21657,WMT,1997-03-25,14.625
+21658,WMT,1997-03-26,14.8125
+21659,WMT,1997-03-27,14.4375
+21660,WMT,1997-03-31,13.9375
+21661,WMT,1997-04-01,13.875
+21662,WMT,1997-04-02,13.875
+21663,WMT,1997-04-03,13.875
+21664,WMT,1997-04-04,13.9375
+21665,WMT,1997-04-07,14.0
+21666,WMT,1997-04-08,14.3125
+21667,WMT,1997-04-09,14.3125
+21668,WMT,1997-04-10,14.1875
+21669,WMT,1997-04-11,13.8125
+21670,WMT,1997-04-14,13.875
+21671,WMT,1997-04-15,14.25
+21672,WMT,1997-04-16,14.0
+21673,WMT,1997-04-17,13.9375
+21674,WMT,1997-04-18,14.0625
+21675,WMT,1997-04-21,13.875
+21676,WMT,1997-04-22,13.875
+21677,WMT,1997-04-23,14.0
+21678,WMT,1997-04-24,13.75
+21679,WMT,1997-04-25,13.5625
+21680,WMT,1997-04-28,13.875
+21681,WMT,1997-04-29,13.875
+21682,WMT,1997-04-30,14.0625
+21683,WMT,1997-05-01,14.125
+21684,WMT,1997-05-02,14.1875
+21685,WMT,1997-05-05,14.1875
+21686,WMT,1997-05-06,14.1875
+21687,WMT,1997-05-07,14.125
+21688,WMT,1997-05-08,14.625
+21689,WMT,1997-05-09,14.5
+21690,WMT,1997-05-12,14.875
+21691,WMT,1997-05-13,15.0
+21692,WMT,1997-05-14,15.0625
+21693,WMT,1997-05-15,15.25
+21694,WMT,1997-05-16,14.9375
+21695,WMT,1997-05-19,15.25
+21696,WMT,1997-05-20,15.25
+21697,WMT,1997-05-21,15.0
+21698,WMT,1997-05-22,14.875
+21699,WMT,1997-05-23,15.0625
+21700,WMT,1997-05-27,14.9375
+21701,WMT,1997-05-28,15.0
+21702,WMT,1997-05-29,15.0625
+21703,WMT,1997-05-30,14.9375
+21704,WMT,1997-06-02,15.1875
+21705,WMT,1997-06-03,15.4375
+21706,WMT,1997-06-04,15.4375
+21707,WMT,1997-06-05,15.5
+21708,WMT,1997-06-06,15.6875
+21709,WMT,1997-06-09,15.9375
+21710,WMT,1997-06-10,15.6875
+21711,WMT,1997-06-11,15.6875
+21712,WMT,1997-06-12,15.8125
+21713,WMT,1997-06-13,16.0
+21714,WMT,1997-06-16,16.4375
+21715,WMT,1997-06-17,16.6875
+21716,WMT,1997-06-18,16.5
+21717,WMT,1997-06-19,16.5
+21718,WMT,1997-06-20,16.875
+21719,WMT,1997-06-23,16.3125
+21720,WMT,1997-06-24,16.78125
+21721,WMT,1997-06-25,16.34375
+21722,WMT,1997-06-26,16.5
+21723,WMT,1997-06-27,16.34375
+21724,WMT,1997-06-30,16.90625
+21725,WMT,1997-07-01,16.96875
+21726,WMT,1997-07-02,17.25
+21727,WMT,1997-07-03,17.71875
+21728,WMT,1997-07-07,17.59375
+21729,WMT,1997-07-08,17.5
+21730,WMT,1997-07-09,16.8125
+21731,WMT,1997-07-10,17.53125
+21732,WMT,1997-07-11,17.71875
+21733,WMT,1997-07-14,17.84375
+21734,WMT,1997-07-15,17.875
+21735,WMT,1997-07-16,17.90625
+21736,WMT,1997-07-17,17.75
+21737,WMT,1997-07-18,17.5
+21738,WMT,1997-07-21,17.875
+21739,WMT,1997-07-22,18.0625
+21740,WMT,1997-07-23,18.25
+21741,WMT,1997-07-24,18.5
+21742,WMT,1997-07-25,19.1875
+21743,WMT,1997-07-28,19.28125
+21744,WMT,1997-07-29,18.875
+21745,WMT,1997-07-30,18.9375
+21746,WMT,1997-07-31,18.75
+21747,WMT,1997-08-01,18.34375
+21748,WMT,1997-08-04,18.9375
+21749,WMT,1997-08-05,18.8125
+21750,WMT,1997-08-06,19.1875
+21751,WMT,1997-08-07,19.03125
+21752,WMT,1997-08-08,18.53125
+21753,WMT,1997-08-11,18.5
+21754,WMT,1997-08-12,17.96875
+21755,WMT,1997-08-13,18.46875
+21756,WMT,1997-08-14,17.90625
+21757,WMT,1997-08-15,17.53125
+21758,WMT,1997-08-18,17.84375
+21759,WMT,1997-08-19,17.9375
+21760,WMT,1997-08-20,18.59375
+21761,WMT,1997-08-21,18.34375
+21762,WMT,1997-08-22,18.125
+21763,WMT,1997-08-25,18.375
+21764,WMT,1997-08-26,18.03125
+21765,WMT,1997-08-27,17.96875
+21766,WMT,1997-08-28,17.78125
+21767,WMT,1997-08-29,17.75
+21768,WMT,1997-09-02,18.84375
+21769,WMT,1997-09-03,19.0
+21770,WMT,1997-09-04,19.03125
+21771,WMT,1997-09-05,18.90625
+21772,WMT,1997-09-08,19.15625
+21773,WMT,1997-09-09,19.3125
+21774,WMT,1997-09-10,18.8125
+21775,WMT,1997-09-11,19.0625
+21776,WMT,1997-09-12,19.375
+21777,WMT,1997-09-15,19.125
+21778,WMT,1997-09-16,19.125
+21779,WMT,1997-09-17,19.0
+21780,WMT,1997-09-18,18.9375
+21781,WMT,1997-09-19,19.125
+21782,WMT,1997-09-22,19.203125
+21783,WMT,1997-09-23,18.53125
+21784,WMT,1997-09-24,18.34375
+21785,WMT,1997-09-25,17.96875
+21786,WMT,1997-09-26,18.125
+21787,WMT,1997-09-29,18.375
+21788,WMT,1997-09-30,18.3125
+21789,WMT,1997-10-01,18.46875
+21790,WMT,1997-10-02,18.4375
+21791,WMT,1997-10-03,18.5
+21792,WMT,1997-10-06,18.4375
+21793,WMT,1997-10-07,18.28125
+21794,WMT,1997-10-08,17.96875
+21795,WMT,1997-10-09,17.65625
+21796,WMT,1997-10-10,17.9375
+21797,WMT,1997-10-13,17.84375
+21798,WMT,1997-10-14,18.0
+21799,WMT,1997-10-15,18.0625
+21800,WMT,1997-10-16,17.84375
+21801,WMT,1997-10-17,17.34375
+21802,WMT,1997-10-20,17.71875
+21803,WMT,1997-10-21,18.03125
+21804,WMT,1997-10-22,17.8125
+21805,WMT,1997-10-23,17.5625
+21806,WMT,1997-10-24,17.03125
+21807,WMT,1997-10-27,16.09375
+21808,WMT,1997-10-28,17.28125
+21809,WMT,1997-10-29,17.375
+21810,WMT,1997-10-30,17.375
+21811,WMT,1997-10-31,17.5
+21812,WMT,1997-11-03,18.15625
+21813,WMT,1997-11-04,18.1875
+21814,WMT,1997-11-05,18.03125
+21815,WMT,1997-11-06,18.4375
+21816,WMT,1997-11-07,18.125
+21817,WMT,1997-11-10,18.3125
+21818,WMT,1997-11-11,18.5625
+21819,WMT,1997-11-12,18.96875
+21820,WMT,1997-11-13,19.1875
+21821,WMT,1997-11-14,19.75
+21822,WMT,1997-11-17,19.90625
+21823,WMT,1997-11-18,19.625
+21824,WMT,1997-11-19,19.71875
+21825,WMT,1997-11-20,19.96875
+21826,WMT,1997-11-21,20.0
+21827,WMT,1997-11-24,19.78125
+21828,WMT,1997-11-25,19.78125
+21829,WMT,1997-11-26,19.9375
+21830,WMT,1997-11-28,20.03125
+21831,WMT,1997-12-01,20.4375
+21832,WMT,1997-12-02,20.375
+21833,WMT,1997-12-03,20.4375
+21834,WMT,1997-12-04,20.53125
+21835,WMT,1997-12-05,20.46875
+21836,WMT,1997-12-08,20.1875
+21837,WMT,1997-12-09,20.03125
+21838,WMT,1997-12-10,20.125
+21839,WMT,1997-12-11,19.90625
+21840,WMT,1997-12-12,19.96875
+21841,WMT,1997-12-15,20.5625
+21842,WMT,1997-12-16,20.375
+21843,WMT,1997-12-17,20.03125
+21844,WMT,1997-12-18,19.78125
+21845,WMT,1997-12-19,19.3125
+21846,WMT,1997-12-22,19.0625
+21847,WMT,1997-12-23,18.59375
+21848,WMT,1997-12-24,18.59375
+21849,WMT,1997-12-26,18.78125
+21850,WMT,1997-12-29,18.96875
+21851,WMT,1997-12-30,19.8125
+21852,WMT,1997-12-31,19.71875
+21853,WMT,1998-01-02,19.6875
+21854,WMT,1998-01-05,19.875
+21855,WMT,1998-01-06,20.0
+21856,WMT,1998-01-07,19.9375
+21857,WMT,1998-01-08,19.65625
+21858,WMT,1998-01-09,19.09375
+21859,WMT,1998-01-12,19.75
+21860,WMT,1998-01-13,19.75
+21861,WMT,1998-01-14,19.84375
+21862,WMT,1998-01-15,19.96875
+21863,WMT,1998-01-16,20.0625
+21864,WMT,1998-01-20,20.875
+21865,WMT,1998-01-21,20.34375
+21866,WMT,1998-01-22,20.0
+21867,WMT,1998-01-23,19.75
+21868,WMT,1998-01-26,19.34375
+21869,WMT,1998-01-27,19.65625
+21870,WMT,1998-01-28,20.3125
+21871,WMT,1998-01-29,20.09375
+21872,WMT,1998-01-30,19.90625
+21873,WMT,1998-02-02,20.40625
+21874,WMT,1998-02-03,21.0
+21875,WMT,1998-02-04,21.5
+21876,WMT,1998-02-05,21.40625
+21877,WMT,1998-02-06,21.53125
+21878,WMT,1998-02-09,21.25
+21879,WMT,1998-02-10,21.5625
+21880,WMT,1998-02-11,21.46875
+21881,WMT,1998-02-12,22.34375
+21882,WMT,1998-02-13,22.09375
+21883,WMT,1998-02-17,22.375
+21884,WMT,1998-02-18,22.75
+21885,WMT,1998-02-19,22.625
+21886,WMT,1998-02-20,22.6875
+21887,WMT,1998-02-23,23.09375
+21888,WMT,1998-02-24,23.4375
+21889,WMT,1998-02-25,23.84375
+21890,WMT,1998-02-26,23.625
+21891,WMT,1998-02-27,23.15625
+21892,WMT,1998-03-02,23.4375
+21893,WMT,1998-03-03,24.21875
+21894,WMT,1998-03-04,24.21875
+21895,WMT,1998-03-05,24.4375
+21896,WMT,1998-03-06,25.09375
+21897,WMT,1998-03-09,25.65625
+21898,WMT,1998-03-10,25.5
+21899,WMT,1998-03-11,25.46875
+21900,WMT,1998-03-12,25.65625
+21901,WMT,1998-03-13,25.6875
+21902,WMT,1998-03-16,25.75
+21903,WMT,1998-03-17,25.71875
+21904,WMT,1998-03-18,25.375
+21905,WMT,1998-03-19,25.1875
+21906,WMT,1998-03-20,25.03125
+21907,WMT,1998-03-23,24.84375
+21908,WMT,1998-03-24,25.25
+21909,WMT,1998-03-25,24.8125
+21910,WMT,1998-03-26,24.875
+21911,WMT,1998-03-27,24.96875
+21912,WMT,1998-03-30,25.21875
+21913,WMT,1998-03-31,25.40625
+21914,WMT,1998-04-01,25.75
+21915,WMT,1998-04-02,25.40625
+21916,WMT,1998-04-03,25.75
+21917,WMT,1998-04-06,24.8125
+21918,WMT,1998-04-07,25.375
+21919,WMT,1998-04-08,25.0
+21920,WMT,1998-04-09,25.40625
+21921,WMT,1998-04-13,25.59375
+21922,WMT,1998-04-14,26.625
+21923,WMT,1998-04-15,26.9375
+21924,WMT,1998-04-16,26.28125
+21925,WMT,1998-04-17,26.625
+21926,WMT,1998-04-20,26.125
+21927,WMT,1998-04-21,26.15625
+21928,WMT,1998-04-22,26.15625
+21929,WMT,1998-04-23,25.6875
+21930,WMT,1998-04-24,25.125
+21931,WMT,1998-04-27,24.78125
+21932,WMT,1998-04-28,24.5625
+21933,WMT,1998-04-29,24.65625
+21934,WMT,1998-04-30,25.28125
+21935,WMT,1998-05-01,25.3125
+21936,WMT,1998-05-04,25.4375
+21937,WMT,1998-05-05,25.25
+21938,WMT,1998-05-06,24.96875
+21939,WMT,1998-05-07,25.3125
+21940,WMT,1998-05-08,25.25
+21941,WMT,1998-05-11,25.5625
+21942,WMT,1998-05-12,26.375
+21943,WMT,1998-05-13,27.0625
+21944,WMT,1998-05-14,27.09375
+21945,WMT,1998-05-15,27.03125
+21946,WMT,1998-05-18,27.1875
+21947,WMT,1998-05-19,27.15625
+21948,WMT,1998-05-20,27.4375
+21949,WMT,1998-05-21,27.875
+21950,WMT,1998-05-22,27.75
+21951,WMT,1998-05-26,26.875
+21952,WMT,1998-05-27,27.1875
+21953,WMT,1998-05-28,27.71875
+21954,WMT,1998-05-29,27.5625
+21955,WMT,1998-06-01,28.25
+21956,WMT,1998-06-02,28.46875
+21957,WMT,1998-06-03,28.0
+21958,WMT,1998-06-04,28.3125
+21959,WMT,1998-06-05,28.90625
+21960,WMT,1998-06-08,29.0
+21961,WMT,1998-06-09,29.03125
+21962,WMT,1998-06-10,29.625
+21963,WMT,1998-06-11,29.5
+21964,WMT,1998-06-12,29.40625
+21965,WMT,1998-06-15,28.28125
+21966,WMT,1998-06-16,28.6875
+21967,WMT,1998-06-17,29.21875
+21968,WMT,1998-06-18,29.0
+21969,WMT,1998-06-19,28.9375
+21970,WMT,1998-06-22,28.65625
+21971,WMT,1998-06-23,29.59375
+21972,WMT,1998-06-24,30.0625
+21973,WMT,1998-06-25,30.0
+21974,WMT,1998-06-26,29.84375
+21975,WMT,1998-06-29,31.03125
+21976,WMT,1998-06-30,30.375
+21977,WMT,1998-07-01,30.25
+21978,WMT,1998-07-02,30.34375
+21979,WMT,1998-07-06,30.625
+21980,WMT,1998-07-07,30.5625
+21981,WMT,1998-07-08,31.40625
+21982,WMT,1998-07-09,31.5625
+21983,WMT,1998-07-10,32.09375
+21984,WMT,1998-07-13,32.03125
+21985,WMT,1998-07-14,33.1875
+21986,WMT,1998-07-15,32.9375
+21987,WMT,1998-07-16,34.375
+21988,WMT,1998-07-17,34.5
+21989,WMT,1998-07-20,34.40625
+21990,WMT,1998-07-21,34.0
+21991,WMT,1998-07-22,33.53125
+21992,WMT,1998-07-23,31.75
+21993,WMT,1998-07-24,31.90625
+21994,WMT,1998-07-27,31.9375
+21995,WMT,1998-07-28,31.71875
+21996,WMT,1998-07-29,30.4375
+21997,WMT,1998-07-30,31.8125
+21998,WMT,1998-07-31,31.5625
+21999,WMT,1998-08-03,30.8125
+22000,WMT,1998-08-04,29.1875
+22001,WMT,1998-08-05,30.5
+22002,WMT,1998-08-06,32.0
+22003,WMT,1998-08-07,31.4375
+22004,WMT,1998-08-10,31.53125
+22005,WMT,1998-08-11,32.0
+22006,WMT,1998-08-12,33.0
+22007,WMT,1998-08-13,32.15625
+22008,WMT,1998-08-14,31.1875
+22009,WMT,1998-08-17,31.40625
+22010,WMT,1998-08-18,32.125
+22011,WMT,1998-08-19,32.0
+22012,WMT,1998-08-20,32.375
+22013,WMT,1998-08-21,32.59375
+22014,WMT,1998-08-24,33.625
+22015,WMT,1998-08-25,34.25
+22016,WMT,1998-08-26,34.53125
+22017,WMT,1998-08-27,33.9375
+22018,WMT,1998-08-28,32.6875
+22019,WMT,1998-08-31,29.5
+22020,WMT,1998-09-01,30.875
+22021,WMT,1998-09-02,29.96875
+22022,WMT,1998-09-03,30.0625
+22023,WMT,1998-09-04,29.25
+22024,WMT,1998-09-08,31.375
+22025,WMT,1998-09-09,30.53125
+22026,WMT,1998-09-10,29.21875
+22027,WMT,1998-09-11,30.3125
+22028,WMT,1998-09-14,30.59375
+22029,WMT,1998-09-15,31.25
+22030,WMT,1998-09-16,31.46875
+22031,WMT,1998-09-17,30.4375
+22032,WMT,1998-09-18,30.28125
+22033,WMT,1998-09-21,30.34375
+22034,WMT,1998-09-22,31.1875
+22035,WMT,1998-09-23,32.25
+22036,WMT,1998-09-24,31.40625
+22037,WMT,1998-09-25,30.96875
+22038,WMT,1998-09-28,30.71875
+22039,WMT,1998-09-29,29.0625
+22040,WMT,1998-09-30,27.3125
+22041,WMT,1998-10-01,26.5625
+22042,WMT,1998-10-02,27.71875
+22043,WMT,1998-10-05,28.625
+22044,WMT,1998-10-06,29.75
+22045,WMT,1998-10-07,29.375
+22046,WMT,1998-10-08,28.40625
+22047,WMT,1998-10-09,29.5625
+22048,WMT,1998-10-12,30.40625
+22049,WMT,1998-10-13,29.96875
+22050,WMT,1998-10-14,30.5625
+22051,WMT,1998-10-15,32.3125
+22052,WMT,1998-10-16,33.3125
+22053,WMT,1998-10-19,34.375
+22054,WMT,1998-10-20,32.78125
+22055,WMT,1998-10-21,32.46875
+22056,WMT,1998-10-22,33.40625
+22057,WMT,1998-10-23,34.0
+22058,WMT,1998-10-26,32.6875
+22059,WMT,1998-10-27,31.625
+22060,WMT,1998-10-28,32.40625
+22061,WMT,1998-10-29,33.71875
+22062,WMT,1998-10-30,34.53125
+22063,WMT,1998-11-02,34.40625
+22064,WMT,1998-11-03,33.4375
+22065,WMT,1998-11-04,34.03125
+22066,WMT,1998-11-05,35.125
+22067,WMT,1998-11-06,35.71875
+22068,WMT,1998-11-09,35.28125
+22069,WMT,1998-11-10,35.09375
+22070,WMT,1998-11-11,34.875
+22071,WMT,1998-11-12,34.375
+22072,WMT,1998-11-13,34.84375
+22073,WMT,1998-11-16,35.53125
+22074,WMT,1998-11-17,35.8125
+22075,WMT,1998-11-18,36.6875
+22076,WMT,1998-11-19,36.5
+22077,WMT,1998-11-20,36.875
+22078,WMT,1998-11-23,37.46875
+22079,WMT,1998-11-24,37.375
+22080,WMT,1998-11-25,37.875
+22081,WMT,1998-11-27,38.28125
+22082,WMT,1998-11-30,37.65625
+22083,WMT,1998-12-01,37.4375
+22084,WMT,1998-12-02,37.03125
+22085,WMT,1998-12-03,35.75
+22086,WMT,1998-12-04,36.59375
+22087,WMT,1998-12-07,37.3125
+22088,WMT,1998-12-08,38.0
+22089,WMT,1998-12-09,38.375
+22090,WMT,1998-12-10,37.875
+22091,WMT,1998-12-11,38.15625
+22092,WMT,1998-12-14,37.40625
+22093,WMT,1998-12-15,38.40625
+22094,WMT,1998-12-16,37.84375
+22095,WMT,1998-12-17,38.0625
+22096,WMT,1998-12-18,38.875
+22097,WMT,1998-12-21,39.3125
+22098,WMT,1998-12-22,39.15625
+22099,WMT,1998-12-23,40.71875
+22100,WMT,1998-12-24,40.5625
+22101,WMT,1998-12-28,39.9375
+22102,WMT,1998-12-29,40.96875
+22103,WMT,1998-12-30,40.375
+22104,WMT,1998-12-31,40.71875
+22105,WMT,1999-01-04,40.3125
+22106,WMT,1999-01-05,40.625
+22107,WMT,1999-01-06,41.3125
+22108,WMT,1999-01-07,42.0625
+22109,WMT,1999-01-08,41.75
+22110,WMT,1999-01-11,40.8125
+22111,WMT,1999-01-12,40.1875
+22112,WMT,1999-01-13,40.3125
+22113,WMT,1999-01-14,39.875
+22114,WMT,1999-01-15,40.0625
+22115,WMT,1999-01-19,40.03125
+22116,WMT,1999-01-20,40.125
+22117,WMT,1999-01-21,39.53125
+22118,WMT,1999-01-22,41.0
+22119,WMT,1999-01-25,41.0
+22120,WMT,1999-01-26,41.78125
+22121,WMT,1999-01-27,42.59375
+22122,WMT,1999-01-28,42.5625
+22123,WMT,1999-01-29,43.0
+22124,WMT,1999-02-01,42.25
+22125,WMT,1999-02-02,41.8125
+22126,WMT,1999-02-03,42.875
+22127,WMT,1999-02-04,41.875
+22128,WMT,1999-02-05,42.125
+22129,WMT,1999-02-08,42.71875
+22130,WMT,1999-02-09,41.0625
+22131,WMT,1999-02-10,40.46875
+22132,WMT,1999-02-11,42.90625
+22133,WMT,1999-02-12,42.1875
+22134,WMT,1999-02-16,43.78125
+22135,WMT,1999-02-17,42.53125
+22136,WMT,1999-02-18,42.6875
+22137,WMT,1999-02-19,42.375
+22138,WMT,1999-02-22,44.125
+22139,WMT,1999-02-23,43.75
+22140,WMT,1999-02-24,42.28125
+22141,WMT,1999-02-25,42.5
+22142,WMT,1999-02-26,43.0625
+22143,WMT,1999-03-01,42.9375
+22144,WMT,1999-03-02,42.71875
+22145,WMT,1999-03-03,43.6875
+22146,WMT,1999-03-04,44.6875
+22147,WMT,1999-03-05,46.625
+22148,WMT,1999-03-08,46.71875
+22149,WMT,1999-03-09,47.0
+22150,WMT,1999-03-10,46.78125
+22151,WMT,1999-03-11,47.65625
+22152,WMT,1999-03-12,48.1875
+22153,WMT,1999-03-15,48.375
+22154,WMT,1999-03-16,48.0
+22155,WMT,1999-03-17,48.1875
+22156,WMT,1999-03-18,49.09375
+22157,WMT,1999-03-19,47.375
+22158,WMT,1999-03-22,46.65625
+22159,WMT,1999-03-23,45.25
+22160,WMT,1999-03-24,44.5
+22161,WMT,1999-03-25,45.9375
+22162,WMT,1999-03-26,45.78125
+22163,WMT,1999-03-29,47.5
+22164,WMT,1999-03-30,47.5
+22165,WMT,1999-03-31,46.09375
+22166,WMT,1999-04-01,46.625
+22167,WMT,1999-04-05,47.6875
+22168,WMT,1999-04-06,47.84375
+22169,WMT,1999-04-07,48.75
+22170,WMT,1999-04-08,51.125
+22171,WMT,1999-04-09,51.375
+22172,WMT,1999-04-12,52.4375
+22173,WMT,1999-04-13,52.28125
+22174,WMT,1999-04-14,49.3125
+22175,WMT,1999-04-15,48.875
+22176,WMT,1999-04-16,47.5
+22177,WMT,1999-04-19,44.875
+22178,WMT,1999-04-20,47.75
+22179,WMT,1999-04-21,48.75
+22180,WMT,1999-04-22,50.0625
+22181,WMT,1999-04-23,50.9375
+22182,WMT,1999-04-26,50.9375
+22183,WMT,1999-04-27,50.75
+22184,WMT,1999-04-28,49.1875
+22185,WMT,1999-04-29,46.875
+22186,WMT,1999-04-30,46.0
+22187,WMT,1999-05-03,46.125
+22188,WMT,1999-05-04,44.0
+22189,WMT,1999-05-05,45.0625
+22190,WMT,1999-05-06,42.875
+22191,WMT,1999-05-07,44.75
+22192,WMT,1999-05-10,45.1875
+22193,WMT,1999-05-11,47.3125
+22194,WMT,1999-05-12,46.5625
+22195,WMT,1999-05-13,47.0
+22196,WMT,1999-05-14,46.375
+22197,WMT,1999-05-17,45.6875
+22198,WMT,1999-05-18,46.4375
+22199,WMT,1999-05-19,45.6875
+22200,WMT,1999-05-20,44.5
+22201,WMT,1999-05-21,43.25
+22202,WMT,1999-05-24,42.8125
+22203,WMT,1999-05-25,42.375
+22204,WMT,1999-05-26,42.9375
+22205,WMT,1999-05-27,41.125
+22206,WMT,1999-05-28,42.625
+22207,WMT,1999-06-01,43.4375
+22208,WMT,1999-06-02,44.375
+22209,WMT,1999-06-03,45.5
+22210,WMT,1999-06-04,46.0
+22211,WMT,1999-06-07,45.75
+22212,WMT,1999-06-08,44.375
+22213,WMT,1999-06-09,44.125
+22214,WMT,1999-06-10,43.125
+22215,WMT,1999-06-11,42.6875
+22216,WMT,1999-06-14,43.125
+22217,WMT,1999-06-15,42.5
+22218,WMT,1999-06-16,44.375
+22219,WMT,1999-06-17,43.625
+22220,WMT,1999-06-18,43.75
+22221,WMT,1999-06-21,45.0625
+22222,WMT,1999-06-22,44.9375
+22223,WMT,1999-06-23,44.375
+22224,WMT,1999-06-24,43.3125
+22225,WMT,1999-06-25,43.4375
+22226,WMT,1999-06-28,45.5625
+22227,WMT,1999-06-29,46.8125
+22228,WMT,1999-06-30,48.25
+22229,WMT,1999-07-01,47.75
+22230,WMT,1999-07-02,48.75
+22231,WMT,1999-07-06,49.1875
+22232,WMT,1999-07-07,48.0
+22233,WMT,1999-07-08,47.0
+22234,WMT,1999-07-09,47.9375
+22235,WMT,1999-07-12,47.4375
+22236,WMT,1999-07-13,47.5625
+22237,WMT,1999-07-14,47.625
+22238,WMT,1999-07-15,47.5
+22239,WMT,1999-07-16,48.0
+22240,WMT,1999-07-19,48.0625
+22241,WMT,1999-07-20,46.875
+22242,WMT,1999-07-21,45.4375
+22243,WMT,1999-07-22,45.1875
+22244,WMT,1999-07-23,44.9375
+22245,WMT,1999-07-26,45.625
+22246,WMT,1999-07-27,45.5625
+22247,WMT,1999-07-28,45.0625
+22248,WMT,1999-07-29,44.0
+22249,WMT,1999-07-30,42.25
+22250,WMT,1999-08-02,42.375
+22251,WMT,1999-08-03,41.9375
+22252,WMT,1999-08-04,40.9375
+22253,WMT,1999-08-05,41.375
+22254,WMT,1999-08-06,41.25
+22255,WMT,1999-08-09,40.1875
+22256,WMT,1999-08-10,42.875
+22257,WMT,1999-08-11,43.375
+22258,WMT,1999-08-12,44.375
+22259,WMT,1999-08-13,44.8125
+22260,WMT,1999-08-16,46.0
+22261,WMT,1999-08-17,46.9375
+22262,WMT,1999-08-18,46.375
+22263,WMT,1999-08-19,46.0625
+22264,WMT,1999-08-20,46.6875
+22265,WMT,1999-08-23,47.75
+22266,WMT,1999-08-24,47.5625
+22267,WMT,1999-08-25,48.375
+22268,WMT,1999-08-26,47.3125
+22269,WMT,1999-08-27,46.6875
+22270,WMT,1999-08-30,45.5
+22271,WMT,1999-08-31,44.3125
+22272,WMT,1999-09-01,45.0
+22273,WMT,1999-09-02,45.6875
+22274,WMT,1999-09-03,47.5625
+22275,WMT,1999-09-07,46.25
+22276,WMT,1999-09-08,47.125
+22277,WMT,1999-09-09,47.5
+22278,WMT,1999-09-10,47.6875
+22279,WMT,1999-09-13,48.0
+22280,WMT,1999-09-14,46.9375
+22281,WMT,1999-09-15,45.5
+22282,WMT,1999-09-16,45.3125
+22283,WMT,1999-09-17,46.625
+22284,WMT,1999-09-20,46.1875
+22285,WMT,1999-09-21,45.75
+22286,WMT,1999-09-22,47.25
+22287,WMT,1999-09-23,46.6875
+22288,WMT,1999-09-24,46.5
+22289,WMT,1999-09-27,46.3125
+22290,WMT,1999-09-28,46.9375
+22291,WMT,1999-09-29,45.625
+22292,WMT,1999-09-30,47.5625
+22293,WMT,1999-10-01,48.3125
+22294,WMT,1999-10-04,50.3125
+22295,WMT,1999-10-05,51.25
+22296,WMT,1999-10-06,51.375
+22297,WMT,1999-10-07,51.3125
+22298,WMT,1999-10-08,55.375
+22299,WMT,1999-10-11,53.9375
+22300,WMT,1999-10-12,53.875
+22301,WMT,1999-10-13,51.3125
+22302,WMT,1999-10-14,52.375
+22303,WMT,1999-10-15,50.8125
+22304,WMT,1999-10-18,52.125
+22305,WMT,1999-10-19,52.6875
+22306,WMT,1999-10-20,54.8125
+22307,WMT,1999-10-21,54.875
+22308,WMT,1999-10-22,57.0625
+22309,WMT,1999-10-25,55.9375
+22310,WMT,1999-10-26,53.25
+22311,WMT,1999-10-27,53.0
+22312,WMT,1999-10-28,55.75
+22313,WMT,1999-10-29,56.3125
+22314,WMT,1999-11-01,56.25
+22315,WMT,1999-11-02,56.125
+22316,WMT,1999-11-03,55.75
+22317,WMT,1999-11-04,56.0
+22318,WMT,1999-11-05,58.0625
+22319,WMT,1999-11-08,58.5
+22320,WMT,1999-11-09,58.0
+22321,WMT,1999-11-10,57.125
+22322,WMT,1999-11-11,57.4375
+22323,WMT,1999-11-12,58.875
+22324,WMT,1999-11-15,58.9375
+22325,WMT,1999-11-16,59.875
+22326,WMT,1999-11-17,58.875
+22327,WMT,1999-11-18,59.375
+22328,WMT,1999-11-19,58.125
+22329,WMT,1999-11-22,56.75
+22330,WMT,1999-11-23,55.9375
+22331,WMT,1999-11-24,57.9375
+22332,WMT,1999-11-26,58.203125
+22333,WMT,1999-11-29,59.0
+22334,WMT,1999-11-30,57.625
+22335,WMT,1999-12-01,58.578125
+22336,WMT,1999-12-02,57.671875
+22337,WMT,1999-12-03,59.0625
+22338,WMT,1999-12-06,59.578125
+22339,WMT,1999-12-07,58.0
+22340,WMT,1999-12-08,58.65625
+22341,WMT,1999-12-09,62.25
+22342,WMT,1999-12-10,63.25
+22343,WMT,1999-12-13,68.0
+22344,WMT,1999-12-14,67.0625
+22345,WMT,1999-12-15,66.015625
+22346,WMT,1999-12-16,68.625
+22347,WMT,1999-12-17,65.0
+22348,WMT,1999-12-20,64.28125
+22349,WMT,1999-12-21,64.8125
+22350,WMT,1999-12-22,65.6875
+22351,WMT,1999-12-23,67.375
+22352,WMT,1999-12-27,69.4375
+22353,WMT,1999-12-28,69.3125
+22354,WMT,1999-12-29,67.375
+22355,WMT,1999-12-30,67.8125
+22356,WMT,1999-12-31,69.125
+22357,WMT,2000-01-03,66.8125
+22358,WMT,2000-01-04,64.3125
+22359,WMT,2000-01-05,63.0
+22360,WMT,2000-01-06,63.6875
+22361,WMT,2000-01-07,68.5
+22362,WMT,2000-01-10,67.25
+22363,WMT,2000-01-11,66.25
+22364,WMT,2000-01-12,65.0625
+22365,WMT,2000-01-13,65.125
+22366,WMT,2000-01-14,64.5
+22367,WMT,2000-01-18,65.5625
+22368,WMT,2000-01-19,64.0625
+22369,WMT,2000-01-20,63.375
+22370,WMT,2000-01-21,62.4375
+22371,WMT,2000-01-24,59.375
+22372,WMT,2000-01-25,61.125
+22373,WMT,2000-01-26,61.9375
+22374,WMT,2000-01-27,59.125
+22375,WMT,2000-01-28,55.125
+22376,WMT,2000-01-31,54.75
+22377,WMT,2000-02-01,58.6875
+22378,WMT,2000-02-02,58.375
+22379,WMT,2000-02-03,58.375
+22380,WMT,2000-02-04,56.3125
+22381,WMT,2000-02-07,55.75
+22382,WMT,2000-02-08,59.5
+22383,WMT,2000-02-09,57.8125
+22384,WMT,2000-02-10,57.0
+22385,WMT,2000-02-11,56.0625
+22386,WMT,2000-02-14,58.875
+22387,WMT,2000-02-15,58.0
+22388,WMT,2000-02-16,52.75
+22389,WMT,2000-02-17,48.375
+22390,WMT,2000-02-18,47.75
+22391,WMT,2000-02-22,48.125
+22392,WMT,2000-02-23,47.0
+22393,WMT,2000-02-24,47.875
+22394,WMT,2000-02-25,44.5
+22395,WMT,2000-02-28,46.1875
+22396,WMT,2000-02-29,48.75
+22397,WMT,2000-03-01,49.0
+22398,WMT,2000-03-02,50.5625
+22399,WMT,2000-03-03,52.625
+22400,WMT,2000-03-06,50.5
+22401,WMT,2000-03-07,47.5625
+22402,WMT,2000-03-08,48.3125
+22403,WMT,2000-03-09,48.9375
+22404,WMT,2000-03-10,47.9375
+22405,WMT,2000-03-13,47.6875
+22406,WMT,2000-03-14,47.75
+22407,WMT,2000-03-15,51.5
+22408,WMT,2000-03-16,54.625
+22409,WMT,2000-03-17,55.75
+22410,WMT,2000-03-20,55.125
+22411,WMT,2000-03-21,56.625
+22412,WMT,2000-03-22,55.375
+22413,WMT,2000-03-23,54.0
+22414,WMT,2000-03-24,55.5
+22415,WMT,2000-03-27,55.4375
+22416,WMT,2000-03-28,54.5
+22417,WMT,2000-03-29,58.75
+22418,WMT,2000-03-30,59.0
+22419,WMT,2000-03-31,56.5
+22420,WMT,2000-04-03,61.1875
+22421,WMT,2000-04-04,60.0
+22422,WMT,2000-04-05,58.25
+22423,WMT,2000-04-06,61.125
+22424,WMT,2000-04-07,61.5
+22425,WMT,2000-04-10,63.5625
+22426,WMT,2000-04-11,63.375
+22427,WMT,2000-04-12,62.4375
+22428,WMT,2000-04-13,60.0625
+22429,WMT,2000-04-14,55.0
+22430,WMT,2000-04-17,54.0
+22431,WMT,2000-04-18,53.875
+22432,WMT,2000-04-19,54.9375
+22433,WMT,2000-04-20,57.6875
+22434,WMT,2000-04-24,58.875
+22435,WMT,2000-04-25,59.6875
+22436,WMT,2000-04-26,58.75
+22437,WMT,2000-04-27,57.6875
+22438,WMT,2000-04-28,55.375
+22439,WMT,2000-05-01,57.9375
+22440,WMT,2000-05-02,57.625
+22441,WMT,2000-05-03,53.4375
+22442,WMT,2000-05-04,51.0
+22443,WMT,2000-05-05,51.3125
+22444,WMT,2000-05-08,52.375
+22445,WMT,2000-05-09,53.0
+22446,WMT,2000-05-10,56.6875
+22447,WMT,2000-05-11,56.0
+22448,WMT,2000-05-12,56.8125
+22449,WMT,2000-05-15,57.0
+22450,WMT,2000-05-16,58.0
+22451,WMT,2000-05-17,56.375
+22452,WMT,2000-05-18,57.9375
+22453,WMT,2000-05-19,57.0625
+22454,WMT,2000-05-22,57.375
+22455,WMT,2000-05-23,57.1875
+22456,WMT,2000-05-24,56.875
+22457,WMT,2000-05-25,55.0
+22458,WMT,2000-05-26,54.0
+22459,WMT,2000-05-30,53.375
+22460,WMT,2000-05-31,57.625
+22461,WMT,2000-06-01,57.0
+22462,WMT,2000-06-02,59.0625
+22463,WMT,2000-06-05,59.3125
+22464,WMT,2000-06-06,58.25
+22465,WMT,2000-06-07,57.875
+22466,WMT,2000-06-08,56.875
+22467,WMT,2000-06-09,54.0
+22468,WMT,2000-06-12,52.75
+22469,WMT,2000-06-13,55.0
+22470,WMT,2000-06-14,55.125
+22471,WMT,2000-06-15,55.5
+22472,WMT,2000-06-16,53.875
+22473,WMT,2000-06-19,54.375
+22474,WMT,2000-06-20,54.5
+22475,WMT,2000-06-21,53.9375
+22476,WMT,2000-06-22,52.5
+22477,WMT,2000-06-23,53.75
+22478,WMT,2000-06-26,53.75
+22479,WMT,2000-06-27,56.8125
+22480,WMT,2000-06-28,55.984375
+22481,WMT,2000-06-29,54.125
+22482,WMT,2000-06-30,57.625
+22483,WMT,2000-07-03,56.875
+22484,WMT,2000-07-05,57.0
+22485,WMT,2000-07-06,57.5
+22486,WMT,2000-07-07,61.5625
+22487,WMT,2000-07-10,61.25
+22488,WMT,2000-07-11,62.0
+22489,WMT,2000-07-12,61.0
+22490,WMT,2000-07-13,59.125
+22491,WMT,2000-07-14,59.5
+22492,WMT,2000-07-17,60.71875
+22493,WMT,2000-07-18,60.0625
+22494,WMT,2000-07-19,60.0
+22495,WMT,2000-07-20,60.0
+22496,WMT,2000-07-21,59.6875
+22497,WMT,2000-07-24,57.4375
+22498,WMT,2000-07-25,59.1875
+22499,WMT,2000-07-26,58.75
+22500,WMT,2000-07-27,60.0625
+22501,WMT,2000-07-28,58.6875
+22502,WMT,2000-07-31,55.25
+22503,WMT,2000-08-01,54.5
+22504,WMT,2000-08-02,54.0625
+22505,WMT,2000-08-03,53.875
+22506,WMT,2000-08-04,52.9375
+22507,WMT,2000-08-07,55.125
+22508,WMT,2000-08-08,57.625
+22509,WMT,2000-08-09,53.625
+22510,WMT,2000-08-10,51.0
+22511,WMT,2000-08-11,52.125
+22512,WMT,2000-08-14,52.875
+22513,WMT,2000-08-15,51.5625
+22514,WMT,2000-08-16,49.9375
+22515,WMT,2000-08-17,50.0
+22516,WMT,2000-08-18,50.875
+22517,WMT,2000-08-21,49.0
+22518,WMT,2000-08-22,49.125
+22519,WMT,2000-08-23,49.125
+22520,WMT,2000-08-24,49.4375
+22521,WMT,2000-08-25,50.5
+22522,WMT,2000-08-28,49.5
+22523,WMT,2000-08-29,49.4375
+22524,WMT,2000-08-30,48.4375
+22525,WMT,2000-08-31,47.625
+22526,WMT,2000-09-01,48.75
+22527,WMT,2000-09-05,49.75
+22528,WMT,2000-09-06,50.0
+22529,WMT,2000-09-07,51.0
+22530,WMT,2000-09-08,52.125
+22531,WMT,2000-09-11,54.375
+22532,WMT,2000-09-12,54.0
+22533,WMT,2000-09-13,53.875
+22534,WMT,2000-09-14,52.5
+22535,WMT,2000-09-15,52.0
+22536,WMT,2000-09-18,51.125
+22537,WMT,2000-09-19,49.875
+22538,WMT,2000-09-20,48.5
+22539,WMT,2000-09-21,50.0
+22540,WMT,2000-09-22,50.5
+22541,WMT,2000-09-25,49.0
+22542,WMT,2000-09-26,47.375
+22543,WMT,2000-09-27,48.125
+22544,WMT,2000-09-28,48.5625
+22545,WMT,2000-09-29,48.125
+22546,WMT,2000-10-02,46.25
+22547,WMT,2000-10-03,45.8125
+22548,WMT,2000-10-04,46.125
+22549,WMT,2000-10-05,46.0625
+22550,WMT,2000-10-06,45.5
+22551,WMT,2000-10-09,45.125
+22552,WMT,2000-10-10,46.375
+22553,WMT,2000-10-11,45.3125
+22554,WMT,2000-10-12,44.125
+22555,WMT,2000-10-13,45.0
+22556,WMT,2000-10-16,47.3125
+22557,WMT,2000-10-17,46.0
+22558,WMT,2000-10-18,46.75
+22559,WMT,2000-10-19,47.8125
+22560,WMT,2000-10-20,46.5625
+22561,WMT,2000-10-23,47.3125
+22562,WMT,2000-10-24,48.375
+22563,WMT,2000-10-25,45.9375
+22564,WMT,2000-10-26,43.4375
+22565,WMT,2000-10-27,43.25
+22566,WMT,2000-10-30,43.75
+22567,WMT,2000-10-31,45.375
+22568,WMT,2000-11-01,46.6875
+22569,WMT,2000-11-02,48.4375
+22570,WMT,2000-11-03,47.375
+22571,WMT,2000-11-06,49.0
+22572,WMT,2000-11-07,48.9375
+22573,WMT,2000-11-08,48.75
+22574,WMT,2000-11-09,47.125
+22575,WMT,2000-11-10,43.6875
+22576,WMT,2000-11-13,45.3125
+22577,WMT,2000-11-14,46.875
+22578,WMT,2000-11-15,49.0
+22579,WMT,2000-11-16,48.25
+22580,WMT,2000-11-17,48.5625
+22581,WMT,2000-11-20,47.875
+22582,WMT,2000-11-21,47.125
+22583,WMT,2000-11-22,45.875
+22584,WMT,2000-11-24,45.1875
+22585,WMT,2000-11-27,49.3125
+22586,WMT,2000-11-28,49.0
+22587,WMT,2000-11-29,51.875
+22588,WMT,2000-11-30,52.1875
+22589,WMT,2000-12-01,51.1875
+22590,WMT,2000-12-04,53.8125
+22591,WMT,2000-12-05,55.25
+22592,WMT,2000-12-06,54.8125
+22593,WMT,2000-12-07,55.0
+22594,WMT,2000-12-08,54.4375
+22595,WMT,2000-12-11,51.375
+22596,WMT,2000-12-12,51.875
+22597,WMT,2000-12-13,50.3125
+22598,WMT,2000-12-14,51.0625
+22599,WMT,2000-12-15,49.875
+22600,WMT,2000-12-18,50.5625
+22601,WMT,2000-12-19,48.0
+22602,WMT,2000-12-20,48.9375
+22603,WMT,2000-12-21,51.75
+22604,WMT,2000-12-22,52.5
+22605,WMT,2000-12-26,50.625
+22606,WMT,2000-12-27,52.5625
+22607,WMT,2000-12-28,52.9375
+22608,WMT,2000-12-29,53.125
+22609,WMT,2001-01-02,53.875
+22610,WMT,2001-01-03,58.4375
+22611,WMT,2001-01-04,56.1875
+22612,WMT,2001-01-05,53.9375
+22613,WMT,2001-01-08,53.9375
+22614,WMT,2001-01-09,52.75
+22615,WMT,2001-01-10,51.6875
+22616,WMT,2001-01-11,51.9375
+22617,WMT,2001-01-12,52.9375
+22618,WMT,2001-01-16,54.6875
+22619,WMT,2001-01-17,53.9375
+22620,WMT,2001-01-18,53.0625
+22621,WMT,2001-01-19,50.8125
+22622,WMT,2001-01-22,52.5625
+22623,WMT,2001-01-23,53.375
+22624,WMT,2001-01-24,53.5
+22625,WMT,2001-01-25,54.0
+22626,WMT,2001-01-26,53.625
+22627,WMT,2001-01-29,54.20000076293945
+22628,WMT,2001-01-30,53.77000045776367
+22629,WMT,2001-01-31,56.79999923706055
+22630,WMT,2001-02-01,55.70000076293945
+22631,WMT,2001-02-02,54.7599983215332
+22632,WMT,2001-02-05,53.84000015258789
+22633,WMT,2001-02-06,53.20000076293945
+22634,WMT,2001-02-07,54.65999984741211
+22635,WMT,2001-02-08,52.29999923706055
+22636,WMT,2001-02-09,50.400001525878906
+22637,WMT,2001-02-12,53.45000076293945
+22638,WMT,2001-02-13,54.09999847412109
+22639,WMT,2001-02-14,53.0
+22640,WMT,2001-02-15,52.0
+22641,WMT,2001-02-16,52.36000061035156
+22642,WMT,2001-02-20,53.400001525878906
+22643,WMT,2001-02-21,50.209999084472656
+22644,WMT,2001-02-22,49.70000076293945
+22645,WMT,2001-02-23,50.27999877929688
+22646,WMT,2001-02-26,51.06999969482422
+22647,WMT,2001-02-27,50.9900016784668
+22648,WMT,2001-02-28,50.09000015258789
+22649,WMT,2001-03-01,48.34000015258789
+22650,WMT,2001-03-02,48.91999816894531
+22651,WMT,2001-03-05,48.369998931884766
+22652,WMT,2001-03-06,49.54999923706055
+22653,WMT,2001-03-07,50.70000076293945
+22654,WMT,2001-03-08,51.650001525878906
+22655,WMT,2001-03-09,50.77999877929688
+22656,WMT,2001-03-12,48.310001373291016
+22657,WMT,2001-03-13,48.79999923706055
+22658,WMT,2001-03-14,47.20000076293945
+22659,WMT,2001-03-15,47.84999847412109
+22660,WMT,2001-03-16,46.93000030517578
+22661,WMT,2001-03-19,47.380001068115234
+22662,WMT,2001-03-20,47.880001068115234
+22663,WMT,2001-03-21,48.310001373291016
+22664,WMT,2001-03-22,46.90999984741211
+22665,WMT,2001-03-23,47.56999969482422
+22666,WMT,2001-03-26,49.59999847412109
+22667,WMT,2001-03-27,50.290000915527344
+22668,WMT,2001-03-28,49.65999984741211
+22669,WMT,2001-03-29,50.619998931884766
+22670,WMT,2001-03-30,50.5
+22671,WMT,2001-04-02,50.63999938964844
+22672,WMT,2001-04-03,49.18999862670898
+22673,WMT,2001-04-04,49.869998931884766
+22674,WMT,2001-04-05,50.540000915527344
+22675,WMT,2001-04-06,51.2400016784668
+22676,WMT,2001-04-09,50.29999923706055
+22677,WMT,2001-04-10,50.84000015258789
+22678,WMT,2001-04-11,50.22999954223633
+22679,WMT,2001-04-12,49.70000076293945
+22680,WMT,2001-04-16,49.04999923706055
+22681,WMT,2001-04-17,49.2400016784668
+22682,WMT,2001-04-18,52.72999954223633
+22683,WMT,2001-04-19,52.5
+22684,WMT,2001-04-20,51.709999084472656
+22685,WMT,2001-04-23,52.040000915527344
+22686,WMT,2001-04-24,50.09999847412109
+22687,WMT,2001-04-25,50.66999816894531
+22688,WMT,2001-04-26,51.2400016784668
+22689,WMT,2001-04-27,52.83000183105469
+22690,WMT,2001-04-30,51.7400016784668
+22691,WMT,2001-05-01,53.5
+22692,WMT,2001-05-02,53.08000183105469
+22693,WMT,2001-05-03,53.09999847412109
+22694,WMT,2001-05-04,53.02000045776367
+22695,WMT,2001-05-07,52.04999923706055
+22696,WMT,2001-05-08,51.97999954223633
+22697,WMT,2001-05-09,51.59000015258789
+22698,WMT,2001-05-10,53.41999816894531
+22699,WMT,2001-05-11,54.09999847412109
+22700,WMT,2001-05-14,54.34999847412109
+22701,WMT,2001-05-15,52.0
+22702,WMT,2001-05-16,51.650001525878906
+22703,WMT,2001-05-17,51.7599983215332
+22704,WMT,2001-05-18,52.040000915527344
+22705,WMT,2001-05-21,53.20000076293945
+22706,WMT,2001-05-22,53.52000045776367
+22707,WMT,2001-05-23,52.52000045776367
+22708,WMT,2001-05-24,52.88999938964844
+22709,WMT,2001-05-25,51.20000076293945
+22710,WMT,2001-05-29,51.209999084472656
+22711,WMT,2001-05-30,51.470001220703125
+22712,WMT,2001-05-31,51.75
+22713,WMT,2001-06-01,51.720001220703125
+22714,WMT,2001-06-04,50.9900016784668
+22715,WMT,2001-06-05,51.29999923706055
+22716,WMT,2001-06-06,50.75
+22717,WMT,2001-06-07,51.09999847412109
+22718,WMT,2001-06-08,51.02000045776367
+22719,WMT,2001-06-11,50.22999954223633
+22720,WMT,2001-06-12,50.56999969482422
+22721,WMT,2001-06-13,50.150001525878906
+22722,WMT,2001-06-14,49.5
+22723,WMT,2001-06-15,48.150001525878906
+22724,WMT,2001-06-18,48.52000045776367
+22725,WMT,2001-06-19,48.86000061035156
+22726,WMT,2001-06-20,49.79999923706055
+22727,WMT,2001-06-21,50.45000076293945
+22728,WMT,2001-06-22,49.97999954223633
+22729,WMT,2001-06-25,49.0
+22730,WMT,2001-06-26,49.09999847412109
+22731,WMT,2001-06-27,48.5
+22732,WMT,2001-06-28,49.369998931884766
+22733,WMT,2001-06-29,48.79999923706055
+22734,WMT,2001-07-02,49.75
+22735,WMT,2001-07-03,49.220001220703125
+22736,WMT,2001-07-05,48.59999847412109
+22737,WMT,2001-07-06,47.34000015258789
+22738,WMT,2001-07-09,48.25
+22739,WMT,2001-07-10,47.5
+22740,WMT,2001-07-11,48.84999847412109
+22741,WMT,2001-07-12,51.84999847412109
+22742,WMT,2001-07-13,52.900001525878906
+22743,WMT,2001-07-16,53.47999954223633
+22744,WMT,2001-07-17,53.34999847412109
+22745,WMT,2001-07-18,53.97999954223633
+22746,WMT,2001-07-19,54.22999954223633
+22747,WMT,2001-07-20,54.27999877929688
+22748,WMT,2001-07-23,53.02999877929688
+22749,WMT,2001-07-24,53.09999847412109
+22750,WMT,2001-07-25,55.09999847412109
+22751,WMT,2001-07-26,55.5
+22752,WMT,2001-07-27,55.40999984741211
+22753,WMT,2001-07-30,55.880001068115234
+22754,WMT,2001-07-31,55.900001525878906
+22755,WMT,2001-08-01,55.0099983215332
+22756,WMT,2001-08-02,55.9900016784668
+22757,WMT,2001-08-03,55.38999938964844
+22758,WMT,2001-08-06,54.5
+22759,WMT,2001-08-07,55.08000183105469
+22760,WMT,2001-08-08,54.52999877929688
+22761,WMT,2001-08-09,54.16999816894531
+22762,WMT,2001-08-10,53.59999847412109
+22763,WMT,2001-08-13,52.20000076293945
+22764,WMT,2001-08-14,52.36000061035156
+22765,WMT,2001-08-15,52.0
+22766,WMT,2001-08-16,51.68999862670898
+22767,WMT,2001-08-17,50.79999923706055
+22768,WMT,2001-08-20,51.59000015258789
+22769,WMT,2001-08-21,49.93999862670898
+22770,WMT,2001-08-22,50.2400016784668
+22771,WMT,2001-08-23,49.7400016784668
+22772,WMT,2001-08-24,50.95000076293945
+22773,WMT,2001-08-27,50.38999938964844
+22774,WMT,2001-08-28,50.09999847412109
+22775,WMT,2001-08-29,49.150001525878906
+22776,WMT,2001-08-30,47.59999847412109
+22777,WMT,2001-08-31,48.04999923706055
+22778,WMT,2001-09-04,48.45000076293945
+22779,WMT,2001-09-05,49.150001525878906
+22780,WMT,2001-09-06,47.369998931884766
+22781,WMT,2001-09-07,46.220001220703125
+22782,WMT,2001-09-10,46.22999954223633
+22783,WMT,2001-09-17,44.0
+22784,WMT,2001-09-18,45.34999847412109
+22785,WMT,2001-09-19,45.45000076293945
+22786,WMT,2001-09-20,45.310001373291016
+22787,WMT,2001-09-21,44.65999984741211
+22788,WMT,2001-09-24,47.27999877929688
+22789,WMT,2001-09-25,48.400001525878906
+22790,WMT,2001-09-26,49.47999954223633
+22791,WMT,2001-09-27,49.38999938964844
+22792,WMT,2001-09-28,49.5
+22793,WMT,2001-10-01,49.7599983215332
+22794,WMT,2001-10-02,51.59999847412109
+22795,WMT,2001-10-03,52.72999954223633
+22796,WMT,2001-10-04,51.5
+22797,WMT,2001-10-05,52.400001525878906
+22798,WMT,2001-10-08,51.11000061035156
+22799,WMT,2001-10-09,52.08000183105469
+22800,WMT,2001-10-10,53.630001068115234
+22801,WMT,2001-10-11,53.4900016784668
+22802,WMT,2001-10-12,52.900001525878906
+22803,WMT,2001-10-15,53.47999954223633
+22804,WMT,2001-10-16,53.13999938964844
+22805,WMT,2001-10-17,52.220001220703125
+22806,WMT,2001-10-18,51.900001525878906
+22807,WMT,2001-10-19,53.0099983215332
+22808,WMT,2001-10-22,53.040000915527344
+22809,WMT,2001-10-23,52.61000061035156
+22810,WMT,2001-10-24,52.47999954223633
+22811,WMT,2001-10-25,53.29999923706055
+22812,WMT,2001-10-26,53.41999816894531
+22813,WMT,2001-10-29,51.900001525878906
+22814,WMT,2001-10-30,50.59999847412109
+22815,WMT,2001-10-31,51.400001525878906
+22816,WMT,2001-11-01,52.2400016784668
+22817,WMT,2001-11-02,52.970001220703125
+22818,WMT,2001-11-05,53.900001525878906
+22819,WMT,2001-11-06,54.93999862670898
+22820,WMT,2001-11-07,53.81999969482422
+22821,WMT,2001-11-08,54.5
+22822,WMT,2001-11-09,55.09999847412109
+22823,WMT,2001-11-12,55.58000183105469
+22824,WMT,2001-11-13,54.2599983215332
+22825,WMT,2001-11-14,55.27999877929688
+22826,WMT,2001-11-15,56.0
+22827,WMT,2001-11-16,55.09999847412109
+22828,WMT,2001-11-19,55.75
+22829,WMT,2001-11-20,55.70000076293945
+22830,WMT,2001-11-21,55.119998931884766
+22831,WMT,2001-11-23,55.79999923706055
+22832,WMT,2001-11-26,55.75
+22833,WMT,2001-11-27,55.08000183105469
+22834,WMT,2001-11-28,55.0
+22835,WMT,2001-11-29,54.650001525878906
+22836,WMT,2001-11-30,55.150001525878906
+22837,WMT,2001-12-03,54.58000183105469
+22838,WMT,2001-12-04,55.16999816894531
+22839,WMT,2001-12-05,56.56999969482422
+22840,WMT,2001-12-06,55.619998931884766
+22841,WMT,2001-12-07,55.34000015258789
+22842,WMT,2001-12-10,54.27000045776367
+22843,WMT,2001-12-11,54.08000183105469
+22844,WMT,2001-12-12,54.33000183105469
+22845,WMT,2001-12-13,53.36000061035156
+22846,WMT,2001-12-14,54.060001373291016
+22847,WMT,2001-12-17,55.84999847412109
+22848,WMT,2001-12-18,55.77999877929688
+22849,WMT,2001-12-19,56.27999877929688
+22850,WMT,2001-12-20,56.2599983215332
+22851,WMT,2001-12-21,57.56999969482422
+22852,WMT,2001-12-24,57.130001068115234
+22853,WMT,2001-12-26,58.150001525878906
+22854,WMT,2001-12-27,58.369998931884766
+22855,WMT,2001-12-28,58.34999847412109
+22856,WMT,2001-12-31,57.54999923706055
+22857,WMT,2002-01-02,58.04999923706055
+22858,WMT,2002-01-03,57.97999954223633
+22859,WMT,2002-01-04,57.59999847412109
+22860,WMT,2002-01-07,57.38999938964844
+22861,WMT,2002-01-08,57.84000015258789
+22862,WMT,2002-01-09,56.400001525878906
+22863,WMT,2002-01-10,57.0
+22864,WMT,2002-01-11,55.79999923706055
+22865,WMT,2002-01-14,55.7599983215332
+22866,WMT,2002-01-15,56.869998931884766
+22867,WMT,2002-01-16,55.9900016784668
+22868,WMT,2002-01-17,56.7599983215332
+22869,WMT,2002-01-18,56.34999847412109
+22870,WMT,2002-01-22,58.0099983215332
+22871,WMT,2002-01-23,59.86000061035156
+22872,WMT,2002-01-24,59.66999816894531
+22873,WMT,2002-01-25,58.400001525878906
+22874,WMT,2002-01-28,58.630001068115234
+22875,WMT,2002-01-29,57.90999984741211
+22876,WMT,2002-01-30,59.75
+22877,WMT,2002-01-31,59.97999954223633
+22878,WMT,2002-02-01,59.2599983215332
+22879,WMT,2002-02-04,58.900001525878906
+22880,WMT,2002-02-05,58.79999923706055
+22881,WMT,2002-02-06,58.880001068115234
+22882,WMT,2002-02-07,58.38999938964844
+22883,WMT,2002-02-08,59.150001525878906
+22884,WMT,2002-02-11,60.25
+22885,WMT,2002-02-12,60.09999847412109
+22886,WMT,2002-02-13,60.119998931884766
+22887,WMT,2002-02-14,60.4900016784668
+22888,WMT,2002-02-15,60.02999877929688
+22889,WMT,2002-02-19,59.290000915527344
+22890,WMT,2002-02-20,60.02000045776367
+22891,WMT,2002-02-21,59.54999923706055
+22892,WMT,2002-02-22,59.95000076293945
+22893,WMT,2002-02-25,60.650001525878906
+22894,WMT,2002-02-26,62.09999847412109
+22895,WMT,2002-02-27,62.25
+22896,WMT,2002-02-28,62.0099983215332
+22897,WMT,2002-03-01,62.810001373291016
+22898,WMT,2002-03-04,62.97999954223633
+22899,WMT,2002-03-05,60.7599983215332
+22900,WMT,2002-03-06,60.900001525878906
+22901,WMT,2002-03-07,61.70000076293945
+22902,WMT,2002-03-08,62.52000045776367
+22903,WMT,2002-03-11,62.52999877929688
+22904,WMT,2002-03-12,62.22999954223633
+22905,WMT,2002-03-13,61.9900016784668
+22906,WMT,2002-03-14,62.27000045776367
+22907,WMT,2002-03-15,63.75
+22908,WMT,2002-03-18,63.54999923706055
+22909,WMT,2002-03-19,63.459999084472656
+22910,WMT,2002-03-20,63.18000030517578
+22911,WMT,2002-03-21,62.20000076293945
+22912,WMT,2002-03-22,62.04999923706055
+22913,WMT,2002-03-25,61.27999877929688
+22914,WMT,2002-03-26,62.16999816894531
+22915,WMT,2002-03-27,62.0
+22916,WMT,2002-03-28,61.29999923706055
+22917,WMT,2002-04-01,59.560001373291016
+22918,WMT,2002-04-02,58.93000030517578
+22919,WMT,2002-04-03,58.59999847412109
+22920,WMT,2002-04-04,59.27999877929688
+22921,WMT,2002-04-05,59.13999938964844
+22922,WMT,2002-04-08,59.77999877929688
+22923,WMT,2002-04-09,60.09999847412109
+22924,WMT,2002-04-10,60.56999969482422
+22925,WMT,2002-04-11,60.16999816894531
+22926,WMT,2002-04-12,61.22999954223633
+22927,WMT,2002-04-15,59.93000030517578
+22928,WMT,2002-04-16,60.0
+22929,WMT,2002-04-17,59.290000915527344
+22930,WMT,2002-04-18,58.150001525878906
+22931,WMT,2002-04-19,58.93000030517578
+22932,WMT,2002-04-22,57.54999923706055
+22933,WMT,2002-04-23,58.04999923706055
+22934,WMT,2002-04-24,57.45000076293945
+22935,WMT,2002-04-25,57.0
+22936,WMT,2002-04-26,55.79999923706055
+22937,WMT,2002-04-29,56.20000076293945
+22938,WMT,2002-04-30,55.86000061035156
+22939,WMT,2002-05-01,56.79999923706055
+22940,WMT,2002-05-02,56.650001525878906
+22941,WMT,2002-05-03,55.25
+22942,WMT,2002-05-06,53.9900016784668
+22943,WMT,2002-05-07,55.0099983215332
+22944,WMT,2002-05-08,56.38999938964844
+22945,WMT,2002-05-09,54.9900016784668
+22946,WMT,2002-05-10,53.65999984741211
+22947,WMT,2002-05-13,55.040000915527344
+22948,WMT,2002-05-14,57.38999938964844
+22949,WMT,2002-05-15,56.77000045776367
+22950,WMT,2002-05-16,58.34999847412109
+22951,WMT,2002-05-17,58.33000183105469
+22952,WMT,2002-05-20,57.79999923706055
+22953,WMT,2002-05-21,56.59999847412109
+22954,WMT,2002-05-22,56.79999923706055
+22955,WMT,2002-05-23,56.310001373291016
+22956,WMT,2002-05-24,55.52000045776367
+22957,WMT,2002-05-28,54.790000915527344
+22958,WMT,2002-05-29,54.52999877929688
+22959,WMT,2002-05-30,53.9900016784668
+22960,WMT,2002-05-31,54.09999847412109
+22961,WMT,2002-06-03,53.150001525878906
+22962,WMT,2002-06-04,54.0
+22963,WMT,2002-06-05,54.959999084472656
+22964,WMT,2002-06-06,54.09999847412109
+22965,WMT,2002-06-07,54.43000030517578
+22966,WMT,2002-06-10,56.400001525878906
+22967,WMT,2002-06-11,56.45000076293945
+22968,WMT,2002-06-12,58.29999923706055
+22969,WMT,2002-06-13,56.5
+22970,WMT,2002-06-14,56.95000076293945
+22971,WMT,2002-06-17,58.310001373291016
+22972,WMT,2002-06-18,58.54999923706055
+22973,WMT,2002-06-19,57.40999984741211
+22974,WMT,2002-06-20,56.5
+22975,WMT,2002-06-21,54.97999954223633
+22976,WMT,2002-06-24,55.75
+22977,WMT,2002-06-25,55.09999847412109
+22978,WMT,2002-06-26,55.619998931884766
+22979,WMT,2002-06-27,57.70000076293945
+22980,WMT,2002-06-28,55.0099983215332
+22981,WMT,2002-07-01,54.400001525878906
+22982,WMT,2002-07-02,53.41999816894531
+22983,WMT,2002-07-03,55.040000915527344
+22984,WMT,2002-07-05,56.0
+22985,WMT,2002-07-08,55.59999847412109
+22986,WMT,2002-07-09,54.650001525878906
+22987,WMT,2002-07-10,53.7599983215332
+22988,WMT,2002-07-11,54.18000030517578
+22989,WMT,2002-07-12,52.84999847412109
+22990,WMT,2002-07-15,53.43999862670898
+22991,WMT,2002-07-16,49.880001068115234
+22992,WMT,2002-07-17,48.25
+22993,WMT,2002-07-18,47.40999984741211
+22994,WMT,2002-07-19,46.5
+22995,WMT,2002-07-22,44.59999847412109
+22996,WMT,2002-07-23,45.09999847412109
+22997,WMT,2002-07-24,47.93999862670898
+22998,WMT,2002-07-25,47.0
+22999,WMT,2002-07-26,48.18000030517578
+23000,WMT,2002-07-29,49.52999877929688
+23001,WMT,2002-07-30,49.119998931884766
+23002,WMT,2002-07-31,49.18000030517578
+23003,WMT,2002-08-01,47.400001525878906
+23004,WMT,2002-08-02,46.09999847412109
+23005,WMT,2002-08-05,45.59999847412109
+23006,WMT,2002-08-06,47.27999877929688
+23007,WMT,2002-08-07,48.380001068115234
+23008,WMT,2002-08-08,49.18999862670898
+23009,WMT,2002-08-09,49.20000076293945
+23010,WMT,2002-08-12,48.40999984741211
+23011,WMT,2002-08-13,48.709999084472656
+23012,WMT,2002-08-14,52.619998931884766
+23013,WMT,2002-08-15,54.709999084472656
+23014,WMT,2002-08-16,53.790000915527344
+23015,WMT,2002-08-19,54.68999862670898
+23016,WMT,2002-08-20,53.77999877929688
+23017,WMT,2002-08-21,54.09000015258789
+23018,WMT,2002-08-22,54.25
+23019,WMT,2002-08-23,53.18999862670898
+23020,WMT,2002-08-26,53.400001525878906
+23021,WMT,2002-08-27,53.119998931884766
+23022,WMT,2002-08-28,53.400001525878906
+23023,WMT,2002-08-29,53.20000076293945
+23024,WMT,2002-08-30,53.47999954223633
+23025,WMT,2002-09-03,51.869998931884766
+23026,WMT,2002-09-04,52.34000015258789
+23027,WMT,2002-09-05,50.93999862670898
+23028,WMT,2002-09-06,52.77999877929688
+23029,WMT,2002-09-09,53.27999877929688
+23030,WMT,2002-09-10,54.77999877929688
+23031,WMT,2002-09-11,54.20000076293945
+23032,WMT,2002-09-12,53.119998931884766
+23033,WMT,2002-09-13,54.400001525878906
+23034,WMT,2002-09-16,54.75
+23035,WMT,2002-09-17,54.2599983215332
+23036,WMT,2002-09-18,54.380001068115234
+23037,WMT,2002-09-19,53.70000076293945
+23038,WMT,2002-09-20,54.70000076293945
+23039,WMT,2002-09-23,52.59999847412109
+23040,WMT,2002-09-24,51.4900016784668
+23041,WMT,2002-09-25,52.040000915527344
+23042,WMT,2002-09-26,53.709999084472656
+23043,WMT,2002-09-27,51.2400016784668
+23044,WMT,2002-09-30,49.2400016784668
+23045,WMT,2002-10-01,51.709999084472656
+23046,WMT,2002-10-02,51.31999969482422
+23047,WMT,2002-10-03,51.09999847412109
+23048,WMT,2002-10-04,51.75
+23049,WMT,2002-10-07,50.34999847412109
+23050,WMT,2002-10-08,52.59999847412109
+23051,WMT,2002-10-09,50.7400016784668
+23052,WMT,2002-10-10,51.63999938964844
+23053,WMT,2002-10-11,53.83000183105469
+23054,WMT,2002-10-14,54.150001525878906
+23055,WMT,2002-10-15,56.290000915527344
+23056,WMT,2002-10-16,56.7599983215332
+23057,WMT,2002-10-17,55.33000183105469
+23058,WMT,2002-10-18,56.27999877929688
+23059,WMT,2002-10-21,56.400001525878906
+23060,WMT,2002-10-22,56.09999847412109
+23061,WMT,2002-10-23,57.22999954223633
+23062,WMT,2002-10-24,56.470001220703125
+23063,WMT,2002-10-25,57.33000183105469
+23064,WMT,2002-10-28,56.06999969482422
+23065,WMT,2002-10-29,56.470001220703125
+23066,WMT,2002-10-30,53.79999923706055
+23067,WMT,2002-10-31,53.54999923706055
+23068,WMT,2002-11-01,54.54999923706055
+23069,WMT,2002-11-04,53.45000076293945
+23070,WMT,2002-11-05,54.41999816894531
+23071,WMT,2002-11-06,54.34000015258789
+23072,WMT,2002-11-07,54.0
+23073,WMT,2002-11-08,54.02999877929688
+23074,WMT,2002-11-11,53.0
+23075,WMT,2002-11-12,53.84999847412109
+23076,WMT,2002-11-13,54.97999954223633
+23077,WMT,2002-11-14,55.56999969482422
+23078,WMT,2002-11-15,55.4900016784668
+23079,WMT,2002-11-18,53.68000030517578
+23080,WMT,2002-11-19,52.91999816894531
+23081,WMT,2002-11-20,54.400001525878906
+23082,WMT,2002-11-21,53.95000076293945
+23083,WMT,2002-11-22,53.7599983215332
+23084,WMT,2002-11-25,53.81999969482422
+23085,WMT,2002-11-26,53.2400016784668
+23086,WMT,2002-11-27,54.84000015258789
+23087,WMT,2002-11-29,53.900001525878906
+23088,WMT,2002-12-02,54.380001068115234
+23089,WMT,2002-12-03,53.93000030517578
+23090,WMT,2002-12-04,54.43999862670898
+23091,WMT,2002-12-05,53.02000045776367
+23092,WMT,2002-12-06,53.040000915527344
+23093,WMT,2002-12-09,51.84999847412109
+23094,WMT,2002-12-10,52.4900016784668
+23095,WMT,2002-12-11,52.0
+23096,WMT,2002-12-12,51.380001068115234
+23097,WMT,2002-12-13,50.540000915527344
+23098,WMT,2002-12-16,51.93999862670898
+23099,WMT,2002-12-17,50.93999862670898
+23100,WMT,2002-12-18,50.380001068115234
+23101,WMT,2002-12-19,50.15999984741211
+23102,WMT,2002-12-20,50.790000915527344
+23103,WMT,2002-12-23,49.59000015258789
+23104,WMT,2002-12-24,49.70000076293945
+23105,WMT,2002-12-26,49.7599983215332
+23106,WMT,2002-12-27,49.15999984741211
+23107,WMT,2002-12-30,50.63999938964844
+23108,WMT,2002-12-31,50.5099983215332
+23109,WMT,2003-01-02,51.59999847412109
+23110,WMT,2003-01-03,50.0
+23111,WMT,2003-01-06,50.18999862670898
+23112,WMT,2003-01-07,50.459999084472656
+23113,WMT,2003-01-08,49.9900016784668
+23114,WMT,2003-01-09,51.91999816894531
+23115,WMT,2003-01-10,51.619998931884766
+23116,WMT,2003-01-13,51.27999877929688
+23117,WMT,2003-01-14,51.40999984741211
+23118,WMT,2003-01-15,50.59000015258789
+23119,WMT,2003-01-16,50.29999923706055
+23120,WMT,2003-01-17,49.970001220703125
+23121,WMT,2003-01-21,49.0099983215332
+23122,WMT,2003-01-22,48.06999969482422
+23123,WMT,2003-01-23,48.56999969482422
+23124,WMT,2003-01-24,47.29999923706055
+23125,WMT,2003-01-27,47.09999847412109
+23126,WMT,2003-01-28,48.18000030517578
+23127,WMT,2003-01-29,48.09999847412109
+23128,WMT,2003-01-30,47.56999969482422
+23129,WMT,2003-01-31,47.79999923706055
+23130,WMT,2003-02-03,48.06999969482422
+23131,WMT,2003-02-04,47.150001525878906
+23132,WMT,2003-02-05,46.7400016784668
+23133,WMT,2003-02-06,46.790000915527344
+23134,WMT,2003-02-07,46.790000915527344
+23135,WMT,2003-02-10,47.02000045776367
+23136,WMT,2003-02-11,47.25
+23137,WMT,2003-02-12,47.84999847412109
+23138,WMT,2003-02-13,47.63999938964844
+23139,WMT,2003-02-14,49.150001525878906
+23140,WMT,2003-02-18,49.08000183105469
+23141,WMT,2003-02-19,48.77000045776367
+23142,WMT,2003-02-20,48.08000183105469
+23143,WMT,2003-02-21,48.900001525878906
+23144,WMT,2003-02-24,47.63999938964844
+23145,WMT,2003-02-25,48.43000030517578
+23146,WMT,2003-02-26,47.83000183105469
+23147,WMT,2003-02-27,48.15999984741211
+23148,WMT,2003-02-28,48.060001373291016
+23149,WMT,2003-03-03,47.790000915527344
+23150,WMT,2003-03-04,46.900001525878906
+23151,WMT,2003-03-05,47.880001068115234
+23152,WMT,2003-03-06,47.400001525878906
+23153,WMT,2003-03-07,48.119998931884766
+23154,WMT,2003-03-10,47.130001068115234
+23155,WMT,2003-03-11,46.79999923706055
+23156,WMT,2003-03-12,47.5
+23157,WMT,2003-03-13,49.54999923706055
+23158,WMT,2003-03-14,49.36000061035156
+23159,WMT,2003-03-17,51.970001220703125
+23160,WMT,2003-03-18,52.25
+23161,WMT,2003-03-19,53.04999923706055
+23162,WMT,2003-03-20,53.11000061035156
+23163,WMT,2003-03-21,54.66999816894531
+23164,WMT,2003-03-24,52.52000045776367
+23165,WMT,2003-03-25,53.470001220703125
+23166,WMT,2003-03-26,53.33000183105469
+23167,WMT,2003-03-27,53.540000915527344
+23168,WMT,2003-03-28,53.130001068115234
+23169,WMT,2003-03-31,52.02999877929688
+23170,WMT,2003-04-01,52.41999816894531
+23171,WMT,2003-04-02,54.06999969482422
+23172,WMT,2003-04-03,54.04999923706055
+23173,WMT,2003-04-04,54.59999847412109
+23174,WMT,2003-04-07,54.31999969482422
+23175,WMT,2003-04-08,54.560001373291016
+23176,WMT,2003-04-09,53.70000076293945
+23177,WMT,2003-04-10,54.58000183105469
+23178,WMT,2003-04-11,52.97999954223633
+23179,WMT,2003-04-14,52.650001525878906
+23180,WMT,2003-04-15,55.290000915527344
+23181,WMT,2003-04-16,54.540000915527344
+23182,WMT,2003-04-17,55.40999984741211
+23183,WMT,2003-04-21,54.97999954223633
+23184,WMT,2003-04-22,55.9900016784668
+23185,WMT,2003-04-23,55.97999954223633
+23186,WMT,2003-04-24,55.11000061035156
+23187,WMT,2003-04-25,55.0
+23188,WMT,2003-04-28,56.09000015258789
+23189,WMT,2003-04-29,56.58000183105469
+23190,WMT,2003-04-30,56.31999969482422
+23191,WMT,2003-05-01,55.93999862670898
+23192,WMT,2003-05-02,56.150001525878906
+23193,WMT,2003-05-05,55.58000183105469
+23194,WMT,2003-05-06,55.90999984741211
+23195,WMT,2003-05-07,55.08000183105469
+23196,WMT,2003-05-08,55.0099983215332
+23197,WMT,2003-05-09,55.79999923706055
+23198,WMT,2003-05-12,56.70000076293945
+23199,WMT,2003-05-13,55.4900016784668
+23200,WMT,2003-05-14,53.900001525878906
+23201,WMT,2003-05-15,53.7599983215332
+23202,WMT,2003-05-16,52.91999816894531
+23203,WMT,2003-05-19,52.470001220703125
+23204,WMT,2003-05-20,52.810001373291016
+23205,WMT,2003-05-21,52.59000015258789
+23206,WMT,2003-05-22,52.900001525878906
+23207,WMT,2003-05-23,52.0
+23208,WMT,2003-05-27,52.5
+23209,WMT,2003-05-28,53.34999847412109
+23210,WMT,2003-05-29,52.810001373291016
+23211,WMT,2003-05-30,52.61000061035156
+23212,WMT,2003-06-02,52.459999084472656
+23213,WMT,2003-06-03,52.84999847412109
+23214,WMT,2003-06-04,53.86000061035156
+23215,WMT,2003-06-05,54.619998931884766
+23216,WMT,2003-06-06,53.619998931884766
+23217,WMT,2003-06-09,53.790000915527344
+23218,WMT,2003-06-10,54.7599983215332
+23219,WMT,2003-06-11,55.38999938964844
+23220,WMT,2003-06-12,55.02999877929688
+23221,WMT,2003-06-13,54.08000183105469
+23222,WMT,2003-06-16,55.25
+23223,WMT,2003-06-17,55.060001373291016
+23224,WMT,2003-06-18,55.2400016784668
+23225,WMT,2003-06-19,54.4900016784668
+23226,WMT,2003-06-20,54.2599983215332
+23227,WMT,2003-06-23,53.7400016784668
+23228,WMT,2003-06-24,54.59999847412109
+23229,WMT,2003-06-25,54.18000030517578
+23230,WMT,2003-06-26,54.38999938964844
+23231,WMT,2003-06-27,53.79999923706055
+23232,WMT,2003-06-30,53.66999816894531
+23233,WMT,2003-07-01,54.34999847412109
+23234,WMT,2003-07-02,55.72999954223633
+23235,WMT,2003-07-03,54.959999084472656
+23236,WMT,2003-07-07,56.54999923706055
+23237,WMT,2003-07-08,56.70000076293945
+23238,WMT,2003-07-09,55.7599983215332
+23239,WMT,2003-07-10,55.630001068115234
+23240,WMT,2003-07-11,56.52999877929688
+23241,WMT,2003-07-14,56.650001525878906
+23242,WMT,2003-07-15,57.31999969482422
+23243,WMT,2003-07-16,56.650001525878906
+23244,WMT,2003-07-17,55.79999923706055
+23245,WMT,2003-07-18,57.0
+23246,WMT,2003-07-21,55.959999084472656
+23247,WMT,2003-07-22,56.900001525878906
+23248,WMT,2003-07-23,56.5
+23249,WMT,2003-07-24,55.630001068115234
+23250,WMT,2003-07-25,56.18999862670898
+23251,WMT,2003-07-28,56.15999984741211
+23252,WMT,2003-07-29,55.4900016784668
+23253,WMT,2003-07-30,55.900001525878906
+23254,WMT,2003-07-31,55.90999984741211
+23255,WMT,2003-08-01,55.27000045776367
+23256,WMT,2003-08-04,55.83000183105469
+23257,WMT,2003-08-05,55.29999923706055
+23258,WMT,2003-08-06,55.7400016784668
+23259,WMT,2003-08-07,57.0
+23260,WMT,2003-08-08,57.77000045776367
+23261,WMT,2003-08-11,57.70000076293945
+23262,WMT,2003-08-12,58.79999923706055
+23263,WMT,2003-08-13,58.06999969482422
+23264,WMT,2003-08-14,57.93000030517578
+23265,WMT,2003-08-15,58.09999847412109
+23266,WMT,2003-08-18,58.91999816894531
+23267,WMT,2003-08-19,58.880001068115234
+23268,WMT,2003-08-20,58.77999877929688
+23269,WMT,2003-08-21,59.18999862670898
+23270,WMT,2003-08-22,58.400001525878906
+23271,WMT,2003-08-25,59.09999847412109
+23272,WMT,2003-08-26,59.09999847412109
+23273,WMT,2003-08-27,59.11000061035156
+23274,WMT,2003-08-28,59.29999923706055
+23275,WMT,2003-08-29,59.16999816894531
+23276,WMT,2003-09-02,59.91999816894531
+23277,WMT,2003-09-03,59.97999954223633
+23278,WMT,2003-09-04,60.08000183105469
+23279,WMT,2003-09-05,58.88999938964844
+23280,WMT,2003-09-08,58.59000015258789
+23281,WMT,2003-09-09,57.060001373291016
+23282,WMT,2003-09-10,56.84999847412109
+23283,WMT,2003-09-11,57.5
+23284,WMT,2003-09-12,57.47999954223633
+23285,WMT,2003-09-15,57.75
+23286,WMT,2003-09-16,58.41999816894531
+23287,WMT,2003-09-17,57.59000015258789
+23288,WMT,2003-09-18,58.4900016784668
+23289,WMT,2003-09-19,58.13999938964844
+23290,WMT,2003-09-22,57.06999969482422
+23291,WMT,2003-09-23,57.619998931884766
+23292,WMT,2003-09-24,56.619998931884766
+23293,WMT,2003-09-25,56.88999938964844
+23294,WMT,2003-09-26,56.79999923706055
+23295,WMT,2003-09-29,57.22999954223633
+23296,WMT,2003-09-30,55.84999847412109
+23297,WMT,2003-10-01,57.060001373291016
+23298,WMT,2003-10-02,57.060001373291016
+23299,WMT,2003-10-03,57.47999954223633
+23300,WMT,2003-10-06,57.9900016784668
+23301,WMT,2003-10-07,58.900001525878906
+23302,WMT,2003-10-08,58.52000045776367
+23303,WMT,2003-10-09,58.959999084472656
+23304,WMT,2003-10-10,58.41999816894531
+23305,WMT,2003-10-13,58.95000076293945
+23306,WMT,2003-10-14,59.33000183105469
+23307,WMT,2003-10-15,59.06999969482422
+23308,WMT,2003-10-16,59.38999938964844
+23309,WMT,2003-10-17,58.84000015258789
+23310,WMT,2003-10-20,59.0
+23311,WMT,2003-10-21,58.970001220703125
+23312,WMT,2003-10-22,58.2400016784668
+23313,WMT,2003-10-23,58.70000076293945
+23314,WMT,2003-10-24,58.11000061035156
+23315,WMT,2003-10-27,57.790000915527344
+23316,WMT,2003-10-28,58.7599983215332
+23317,WMT,2003-10-29,58.84999847412109
+23318,WMT,2003-10-30,58.79999923706055
+23319,WMT,2003-10-31,58.95000076293945
+23320,WMT,2003-11-03,59.040000915527344
+23321,WMT,2003-11-04,58.65999984741211
+23322,WMT,2003-11-05,57.91999816894531
+23323,WMT,2003-11-06,58.61000061035156
+23324,WMT,2003-11-07,58.41999816894531
+23325,WMT,2003-11-10,58.119998931884766
+23326,WMT,2003-11-11,58.27999877929688
+23327,WMT,2003-11-12,57.959999084472656
+23328,WMT,2003-11-13,55.52000045776367
+23329,WMT,2003-11-14,55.0
+23330,WMT,2003-11-17,55.0
+23331,WMT,2003-11-18,54.720001220703125
+23332,WMT,2003-11-19,55.209999084472656
+23333,WMT,2003-11-20,55.06999969482422
+23334,WMT,2003-11-21,54.810001373291016
+23335,WMT,2003-11-24,56.08000183105469
+23336,WMT,2003-11-25,56.040000915527344
+23337,WMT,2003-11-26,55.70000076293945
+23338,WMT,2003-11-28,55.63999938964844
+23339,WMT,2003-12-01,54.5
+23340,WMT,2003-12-02,53.02000045776367
+23341,WMT,2003-12-03,52.68999862670898
+23342,WMT,2003-12-04,53.02000045776367
+23343,WMT,2003-12-05,53.47999954223633
+23344,WMT,2003-12-08,53.400001525878906
+23345,WMT,2003-12-09,52.61000061035156
+23346,WMT,2003-12-10,52.95000076293945
+23347,WMT,2003-12-11,52.810001373291016
+23348,WMT,2003-12-12,52.5
+23349,WMT,2003-12-15,50.7400016784668
+23350,WMT,2003-12-16,51.38999938964844
+23351,WMT,2003-12-17,51.900001525878906
+23352,WMT,2003-12-18,52.59999847412109
+23353,WMT,2003-12-19,52.34999847412109
+23354,WMT,2003-12-22,53.06999969482422
+23355,WMT,2003-12-23,52.77000045776367
+23356,WMT,2003-12-24,52.43999862670898
+23357,WMT,2003-12-26,52.52000045776367
+23358,WMT,2003-12-29,52.900001525878906
+23359,WMT,2003-12-30,52.77999877929688
+23360,WMT,2003-12-31,53.04999923706055
+23361,WMT,2004-01-02,52.29999923706055
+23362,WMT,2004-01-05,52.119998931884766
+23363,WMT,2004-01-06,53.34000015258789
+23364,WMT,2004-01-07,53.47999954223633
+23365,WMT,2004-01-08,53.2599983215332
+23366,WMT,2004-01-09,52.400001525878906
+23367,WMT,2004-01-12,52.5099983215332
+23368,WMT,2004-01-13,52.7599983215332
+23369,WMT,2004-01-14,53.13999938964844
+23370,WMT,2004-01-15,53.4900016784668
+23371,WMT,2004-01-16,53.47999954223633
+23372,WMT,2004-01-20,52.95000076293945
+23373,WMT,2004-01-21,53.45000076293945
+23374,WMT,2004-01-22,53.18000030517578
+23375,WMT,2004-01-23,54.209999084472656
+23376,WMT,2004-01-26,54.61000061035156
+23377,WMT,2004-01-27,54.43000030517578
+23378,WMT,2004-01-28,53.27000045776367
+23379,WMT,2004-01-29,54.47999954223633
+23380,WMT,2004-01-30,53.84999847412109
+23381,WMT,2004-02-02,54.68999862670898
+23382,WMT,2004-02-03,55.0099983215332
+23383,WMT,2004-02-04,55.38999938964844
+23384,WMT,2004-02-05,56.25
+23385,WMT,2004-02-06,57.58000183105469
+23386,WMT,2004-02-09,57.31999969482422
+23387,WMT,2004-02-10,57.52999877929688
+23388,WMT,2004-02-11,57.06999969482422
+23389,WMT,2004-02-12,56.97999954223633
+23390,WMT,2004-02-13,56.31999969482422
+23391,WMT,2004-02-17,57.52000045776367
+23392,WMT,2004-02-18,57.20000076293945
+23393,WMT,2004-02-19,58.380001068115234
+23394,WMT,2004-02-20,59.43000030517578
+23395,WMT,2004-02-23,60.04999923706055
+23396,WMT,2004-02-24,59.95000076293945
+23397,WMT,2004-02-25,59.880001068115234
+23398,WMT,2004-02-26,59.400001525878906
+23399,WMT,2004-02-27,59.560001373291016
+23400,WMT,2004-03-01,60.45000076293945
+23401,WMT,2004-03-02,59.54999923706055
+23402,WMT,2004-03-03,60.36000061035156
+23403,WMT,2004-03-04,61.04999923706055
+23404,WMT,2004-03-05,60.2400016784668
+23405,WMT,2004-03-08,60.459999084472656
+23406,WMT,2004-03-09,60.27999877929688
+23407,WMT,2004-03-10,58.7599983215332
+23408,WMT,2004-03-11,57.900001525878906
+23409,WMT,2004-03-12,58.47999954223633
+23410,WMT,2004-03-15,57.900001525878906
+23411,WMT,2004-03-16,57.970001220703125
+23412,WMT,2004-03-17,58.34999847412109
+23413,WMT,2004-03-18,58.93999862670898
+23414,WMT,2004-03-19,58.59999847412109
+23415,WMT,2004-03-22,58.09999847412109
+23416,WMT,2004-03-23,58.209999084472656
+23417,WMT,2004-03-24,58.58000183105469
+23418,WMT,2004-03-25,59.81999969482422
+23419,WMT,2004-03-26,59.40999984741211
+23420,WMT,2004-03-29,60.130001068115234
+23421,WMT,2004-03-30,60.0
+23422,WMT,2004-03-31,59.68999862670898
+23423,WMT,2004-04-01,58.34999847412109
+23424,WMT,2004-04-02,58.59999847412109
+23425,WMT,2004-04-05,58.63999938964844
+23426,WMT,2004-04-06,59.02000045776367
+23427,WMT,2004-04-07,57.97999954223633
+23428,WMT,2004-04-08,56.68999862670898
+23429,WMT,2004-04-12,57.34000015258789
+23430,WMT,2004-04-13,56.470001220703125
+23431,WMT,2004-04-14,57.41999816894531
+23432,WMT,2004-04-15,57.790000915527344
+23433,WMT,2004-04-16,58.43999862670898
+23434,WMT,2004-04-19,58.369998931884766
+23435,WMT,2004-04-20,58.09999847412109
+23436,WMT,2004-04-21,58.34999847412109
+23437,WMT,2004-04-22,58.59999847412109
+23438,WMT,2004-04-23,58.970001220703125
+23439,WMT,2004-04-26,58.13999938964844
+23440,WMT,2004-04-27,58.59999847412109
+23441,WMT,2004-04-28,57.97999954223633
+23442,WMT,2004-04-29,57.56999969482422
+23443,WMT,2004-04-30,57.0
+23444,WMT,2004-05-03,56.540000915527344
+23445,WMT,2004-05-04,56.0
+23446,WMT,2004-05-05,55.86000061035156
+23447,WMT,2004-05-06,54.58000183105469
+23448,WMT,2004-05-07,53.900001525878906
+23449,WMT,2004-05-10,55.220001220703125
+23450,WMT,2004-05-11,54.52999877929688
+23451,WMT,2004-05-12,55.060001373291016
+23452,WMT,2004-05-13,55.25
+23453,WMT,2004-05-14,55.060001373291016
+23454,WMT,2004-05-17,54.70000076293945
+23455,WMT,2004-05-18,55.209999084472656
+23456,WMT,2004-05-19,54.77999877929688
+23457,WMT,2004-05-20,54.84000015258789
+23458,WMT,2004-05-21,55.09000015258789
+23459,WMT,2004-05-24,54.9900016784668
+23460,WMT,2004-05-25,55.4900016784668
+23461,WMT,2004-05-26,55.27999877929688
+23462,WMT,2004-05-27,55.970001220703125
+23463,WMT,2004-05-28,55.72999954223633
+23464,WMT,2004-06-01,55.43999862670898
+23465,WMT,2004-06-02,56.34999847412109
+23466,WMT,2004-06-03,56.59999847412109
+23467,WMT,2004-06-04,56.59000015258789
+23468,WMT,2004-06-07,57.5
+23469,WMT,2004-06-08,57.68000030517578
+23470,WMT,2004-06-09,57.02999877929688
+23471,WMT,2004-06-10,57.20000076293945
+23472,WMT,2004-06-14,56.380001068115234
+23473,WMT,2004-06-15,56.709999084472656
+23474,WMT,2004-06-16,56.119998931884766
+23475,WMT,2004-06-17,55.84999847412109
+23476,WMT,2004-06-18,55.619998931884766
+23477,WMT,2004-06-21,54.93000030517578
+23478,WMT,2004-06-22,54.060001373291016
+23479,WMT,2004-06-23,53.54999923706055
+23480,WMT,2004-06-24,53.150001525878906
+23481,WMT,2004-06-25,52.5099983215332
+23482,WMT,2004-06-28,52.459999084472656
+23483,WMT,2004-06-29,51.97999954223633
+23484,WMT,2004-06-30,52.5
+23485,WMT,2004-07-01,51.7599983215332
+23486,WMT,2004-07-02,51.93000030517578
+23487,WMT,2004-07-06,52.08000183105469
+23488,WMT,2004-07-07,52.31999969482422
+23489,WMT,2004-07-08,52.18000030517578
+23490,WMT,2004-07-09,51.7599983215332
+23491,WMT,2004-07-12,52.209999084472656
+23492,WMT,2004-07-13,53.0099983215332
+23493,WMT,2004-07-14,52.58000183105469
+23494,WMT,2004-07-15,52.33000183105469
+23495,WMT,2004-07-16,52.650001525878906
+23496,WMT,2004-07-19,52.86000061035156
+23497,WMT,2004-07-20,53.25
+23498,WMT,2004-07-21,53.119998931884766
+23499,WMT,2004-07-22,52.90999984741211
+23500,WMT,2004-07-23,53.15999984741211
+23501,WMT,2004-07-26,52.650001525878906
+23502,WMT,2004-07-27,53.900001525878906
+23503,WMT,2004-07-28,53.90999984741211
+23504,WMT,2004-07-29,53.47999954223633
+23505,WMT,2004-07-30,53.0099983215332
+23506,WMT,2004-08-02,53.18000030517578
+23507,WMT,2004-08-03,52.869998931884766
+23508,WMT,2004-08-04,53.20000076293945
+23509,WMT,2004-08-05,52.04999923706055
+23510,WMT,2004-08-06,51.33000183105469
+23511,WMT,2004-08-09,51.369998931884766
+23512,WMT,2004-08-10,52.11000061035156
+23513,WMT,2004-08-11,51.630001068115234
+23514,WMT,2004-08-12,52.650001525878906
+23515,WMT,2004-08-13,53.400001525878906
+23516,WMT,2004-08-16,54.29999923706055
+23517,WMT,2004-08-17,54.970001220703125
+23518,WMT,2004-08-18,54.459999084472656
+23519,WMT,2004-08-19,54.86000061035156
+23520,WMT,2004-08-20,54.650001525878906
+23521,WMT,2004-08-23,53.79999923706055
+23522,WMT,2004-08-24,53.86000061035156
+23523,WMT,2004-08-25,54.09999847412109
+23524,WMT,2004-08-26,53.880001068115234
+23525,WMT,2004-08-27,53.560001373291016
+23526,WMT,2004-08-30,53.20000076293945
+23527,WMT,2004-08-31,52.66999816894531
+23528,WMT,2004-09-01,52.630001068115234
+23529,WMT,2004-09-02,53.119998931884766
+23530,WMT,2004-09-03,53.25
+23531,WMT,2004-09-07,53.290000915527344
+23532,WMT,2004-09-08,53.08000183105469
+23533,WMT,2004-09-09,52.56999969482422
+23534,WMT,2004-09-10,53.45000076293945
+23535,WMT,2004-09-13,53.34999847412109
+23536,WMT,2004-09-14,53.220001220703125
+23537,WMT,2004-09-15,52.90999984741211
+23538,WMT,2004-09-16,52.77000045776367
+23539,WMT,2004-09-17,52.47999954223633
+23540,WMT,2004-09-20,52.20000076293945
+23541,WMT,2004-09-21,52.2599983215332
+23542,WMT,2004-09-22,51.66999816894531
+23543,WMT,2004-09-23,52.540000915527344
+23544,WMT,2004-09-24,52.810001373291016
+23545,WMT,2004-09-27,52.52000045776367
+23546,WMT,2004-09-28,52.77999877929688
+23547,WMT,2004-09-29,53.0
+23548,WMT,2004-09-30,53.20000076293945
+23549,WMT,2004-10-01,53.130001068115234
+23550,WMT,2004-10-04,53.310001373291016
+23551,WMT,2004-10-05,53.40999984741211
+23552,WMT,2004-10-06,53.97999954223633
+23553,WMT,2004-10-07,53.54999923706055
+23554,WMT,2004-10-08,52.84999847412109
+23555,WMT,2004-10-11,52.900001525878906
+23556,WMT,2004-10-12,52.91999816894531
+23557,WMT,2004-10-13,52.54999923706055
+23558,WMT,2004-10-14,52.09999847412109
+23559,WMT,2004-10-15,52.52999877929688
+23560,WMT,2004-10-18,52.91999816894531
+23561,WMT,2004-10-19,52.68000030517578
+23562,WMT,2004-10-20,52.47999954223633
+23563,WMT,2004-10-21,52.11000061035156
+23564,WMT,2004-10-22,51.9900016784668
+23565,WMT,2004-10-25,52.29999923706055
+23566,WMT,2004-10-26,52.81999969482422
+23567,WMT,2004-10-27,53.720001220703125
+23568,WMT,2004-10-28,53.9900016784668
+23569,WMT,2004-10-29,53.91999816894531
+23570,WMT,2004-11-01,53.84999847412109
+23571,WMT,2004-11-02,54.150001525878906
+23572,WMT,2004-11-03,54.47999954223633
+23573,WMT,2004-11-04,56.2599983215332
+23574,WMT,2004-11-05,56.470001220703125
+23575,WMT,2004-11-08,56.52999877929688
+23576,WMT,2004-11-09,56.31999969482422
+23577,WMT,2004-11-10,56.04999923706055
+23578,WMT,2004-11-11,56.619998931884766
+23579,WMT,2004-11-12,56.84999847412109
+23580,WMT,2004-11-15,57.70000076293945
+23581,WMT,2004-11-16,56.88999938964844
+23582,WMT,2004-11-17,56.2400016784668
+23583,WMT,2004-11-18,55.79999923706055
+23584,WMT,2004-11-19,55.25
+23585,WMT,2004-11-22,55.68000030517578
+23586,WMT,2004-11-23,55.650001525878906
+23587,WMT,2004-11-24,55.5
+23588,WMT,2004-11-26,55.31999969482422
+23589,WMT,2004-11-29,53.150001525878906
+23590,WMT,2004-11-30,52.060001373291016
+23591,WMT,2004-12-01,52.81999969482422
+23592,WMT,2004-12-02,53.0
+23593,WMT,2004-12-03,52.93000030517578
+23594,WMT,2004-12-06,52.52000045776367
+23595,WMT,2004-12-07,52.5
+23596,WMT,2004-12-08,52.5099983215332
+23597,WMT,2004-12-09,52.77000045776367
+23598,WMT,2004-12-10,52.709999084472656
+23599,WMT,2004-12-13,52.95000076293945
+23600,WMT,2004-12-14,53.5099983215332
+23601,WMT,2004-12-15,53.02999877929688
+23602,WMT,2004-12-16,52.75
+23603,WMT,2004-12-17,52.02000045776367
+23604,WMT,2004-12-20,52.20000076293945
+23605,WMT,2004-12-21,52.59999847412109
+23606,WMT,2004-12-22,52.970001220703125
+23607,WMT,2004-12-23,52.54999923706055
+23608,WMT,2004-12-27,52.790000915527344
+23609,WMT,2004-12-28,53.22999954223633
+23610,WMT,2004-12-29,53.43999862670898
+23611,WMT,2004-12-30,53.060001373291016
+23612,WMT,2004-12-31,52.81999969482422
+23613,WMT,2005-01-03,53.34999847412109
+23614,WMT,2005-01-04,53.220001220703125
+23615,WMT,2005-01-05,53.290000915527344
+23616,WMT,2005-01-06,54.04999923706055
+23617,WMT,2005-01-07,53.9900016784668
+23618,WMT,2005-01-10,53.720001220703125
+23619,WMT,2005-01-11,53.59000015258789
+23620,WMT,2005-01-12,54.08000183105469
+23621,WMT,2005-01-13,53.63999938964844
+23622,WMT,2005-01-14,53.9900016784668
+23623,WMT,2005-01-18,54.4900016784668
+23624,WMT,2005-01-19,53.77999877929688
+23625,WMT,2005-01-20,53.369998931884766
+23626,WMT,2005-01-21,53.0099983215332
+23627,WMT,2005-01-24,53.06999969482422
+23628,WMT,2005-01-25,53.27999877929688
+23629,WMT,2005-01-26,53.27999877929688
+23630,WMT,2005-01-27,53.08000183105469
+23631,WMT,2005-01-28,52.43000030517578
+23632,WMT,2005-01-31,52.400001525878906
+23633,WMT,2005-02-01,52.61000061035156
+23634,WMT,2005-02-02,53.060001373291016
+23635,WMT,2005-02-03,53.41999816894531
+23636,WMT,2005-02-04,53.459999084472656
+23637,WMT,2005-02-07,53.5099983215332
+23638,WMT,2005-02-08,53.20000076293945
+23639,WMT,2005-02-09,52.52000045776367
+23640,WMT,2005-02-10,52.2599983215332
+23641,WMT,2005-02-11,52.09999847412109
+23642,WMT,2005-02-14,52.150001525878906
+23643,WMT,2005-02-15,52.70000076293945
+23644,WMT,2005-02-16,52.59999847412109
+23645,WMT,2005-02-17,52.70000076293945
+23646,WMT,2005-02-18,52.720001220703125
+23647,WMT,2005-02-22,52.0
+23648,WMT,2005-02-23,51.59999847412109
+23649,WMT,2005-02-24,51.459999084472656
+23650,WMT,2005-02-25,51.4900016784668
+23651,WMT,2005-02-28,51.61000061035156
+23652,WMT,2005-03-01,52.040000915527344
+23653,WMT,2005-03-02,51.95000076293945
+23654,WMT,2005-03-03,52.86000061035156
+23655,WMT,2005-03-04,53.09999847412109
+23656,WMT,2005-03-07,52.77999877929688
+23657,WMT,2005-03-08,52.41999816894531
+23658,WMT,2005-03-09,52.45000076293945
+23659,WMT,2005-03-10,52.150001525878906
+23660,WMT,2005-03-11,51.59999847412109
+23661,WMT,2005-03-14,51.29999923706055
+23662,WMT,2005-03-15,51.02999877929688
+23663,WMT,2005-03-16,51.33000183105469
+23664,WMT,2005-03-17,52.33000183105469
+23665,WMT,2005-03-18,51.45000076293945
+23666,WMT,2005-03-21,51.16999816894531
+23667,WMT,2005-03-22,50.900001525878906
+23668,WMT,2005-03-23,50.650001525878906
+23669,WMT,2005-03-24,50.65999984741211
+23670,WMT,2005-03-28,50.9900016784668
+23671,WMT,2005-03-29,50.77000045776367
+23672,WMT,2005-03-30,50.84000015258789
+23673,WMT,2005-03-31,50.11000061035156
+23674,WMT,2005-04-01,48.9900016784668
+23675,WMT,2005-04-04,49.40999984741211
+23676,WMT,2005-04-05,49.66999816894531
+23677,WMT,2005-04-06,49.5
+23678,WMT,2005-04-07,48.900001525878906
+23679,WMT,2005-04-08,48.56999969482422
+23680,WMT,2005-04-11,48.5099983215332
+23681,WMT,2005-04-12,48.630001068115234
+23682,WMT,2005-04-13,48.56999969482422
+23683,WMT,2005-04-14,47.959999084472656
+23684,WMT,2005-04-15,47.70000076293945
+23685,WMT,2005-04-18,47.880001068115234
+23686,WMT,2005-04-19,47.59999847412109
+23687,WMT,2005-04-20,47.34999847412109
+23688,WMT,2005-04-21,47.77999877929688
+23689,WMT,2005-04-22,46.810001373291016
+23690,WMT,2005-04-25,47.02000045776367
+23691,WMT,2005-04-26,47.0
+23692,WMT,2005-04-27,47.290000915527344
+23693,WMT,2005-04-28,47.04999923706055
+23694,WMT,2005-04-29,47.13999938964844
+23695,WMT,2005-05-02,47.79999923706055
+23696,WMT,2005-05-03,48.400001525878906
+23697,WMT,2005-05-04,48.45000076293945
+23698,WMT,2005-05-05,48.56999969482422
+23699,WMT,2005-05-06,48.959999084472656
+23700,WMT,2005-05-09,49.25
+23701,WMT,2005-05-10,48.720001220703125
+23702,WMT,2005-05-11,48.59999847412109
+23703,WMT,2005-05-12,47.650001525878906
+23704,WMT,2005-05-13,47.130001068115234
+23705,WMT,2005-05-16,47.220001220703125
+23706,WMT,2005-05-17,47.0
+23707,WMT,2005-05-18,47.58000183105469
+23708,WMT,2005-05-19,47.5099983215332
+23709,WMT,2005-05-20,47.18000030517578
+23710,WMT,2005-05-23,47.84999847412109
+23711,WMT,2005-05-24,47.650001525878906
+23712,WMT,2005-05-25,47.29999923706055
+23713,WMT,2005-05-26,47.310001373291016
+23714,WMT,2005-05-27,47.27000045776367
+23715,WMT,2005-05-31,47.22999954223633
+23716,WMT,2005-06-01,47.91999816894531
+23717,WMT,2005-06-02,48.220001220703125
+23718,WMT,2005-06-03,47.34999847412109
+23719,WMT,2005-06-06,47.72999954223633
+23720,WMT,2005-06-07,47.7599983215332
+23721,WMT,2005-06-08,47.56999969482422
+23722,WMT,2005-06-09,47.81999969482422
+23723,WMT,2005-06-10,47.97999954223633
+23724,WMT,2005-06-13,48.27999877929688
+23725,WMT,2005-06-14,49.68000030517578
+23726,WMT,2005-06-15,49.84999847412109
+23727,WMT,2005-06-16,49.34999847412109
+23728,WMT,2005-06-17,48.93000030517578
+23729,WMT,2005-06-20,48.86000061035156
+23730,WMT,2005-06-21,48.52999877929688
+23731,WMT,2005-06-22,48.790000915527344
+23732,WMT,2005-06-23,47.880001068115234
+23733,WMT,2005-06-24,47.369998931884766
+23734,WMT,2005-06-27,47.52000045776367
+23735,WMT,2005-06-28,48.43000030517578
+23736,WMT,2005-06-29,48.540000915527344
+23737,WMT,2005-06-30,48.20000076293945
+23738,WMT,2005-07-01,48.27999877929688
+23739,WMT,2005-07-05,49.79999923706055
+23740,WMT,2005-07-06,49.380001068115234
+23741,WMT,2005-07-07,49.5099983215332
+23742,WMT,2005-07-08,49.900001525878906
+23743,WMT,2005-07-11,49.79999923706055
+23744,WMT,2005-07-12,50.09000015258789
+23745,WMT,2005-07-13,50.13999938964844
+23746,WMT,2005-07-14,50.5099983215332
+23747,WMT,2005-07-15,50.25
+23748,WMT,2005-07-18,49.9900016784668
+23749,WMT,2005-07-19,49.7599983215332
+23750,WMT,2005-07-20,50.0
+23751,WMT,2005-07-21,49.38999938964844
+23752,WMT,2005-07-22,49.540000915527344
+23753,WMT,2005-07-25,49.45000076293945
+23754,WMT,2005-07-26,49.52999877929688
+23755,WMT,2005-07-27,49.79999923706055
+23756,WMT,2005-07-28,49.81999969482422
+23757,WMT,2005-07-29,49.34999847412109
+23758,WMT,2005-08-01,49.52999877929688
+23759,WMT,2005-08-02,49.79999923706055
+23760,WMT,2005-08-03,49.68000030517578
+23761,WMT,2005-08-04,49.290000915527344
+23762,WMT,2005-08-05,49.31999969482422
+23763,WMT,2005-08-08,49.150001525878906
+23764,WMT,2005-08-09,49.220001220703125
+23765,WMT,2005-08-10,48.84000015258789
+23766,WMT,2005-08-11,48.95000076293945
+23767,WMT,2005-08-12,48.70000076293945
+23768,WMT,2005-08-15,49.09999847412109
+23769,WMT,2005-08-16,47.56999969482422
+23770,WMT,2005-08-17,47.11000061035156
+23771,WMT,2005-08-18,47.2400016784668
+23772,WMT,2005-08-19,46.58000183105469
+23773,WMT,2005-08-22,46.66999816894531
+23774,WMT,2005-08-23,46.34000015258789
+23775,WMT,2005-08-24,45.54999923706055
+23776,WMT,2005-08-25,45.290000915527344
+23777,WMT,2005-08-26,45.70000076293945
+23778,WMT,2005-08-29,45.650001525878906
+23779,WMT,2005-08-30,45.18999862670898
+23780,WMT,2005-08-31,44.959999084472656
+23781,WMT,2005-09-01,45.0
+23782,WMT,2005-09-02,44.54999923706055
+23783,WMT,2005-09-06,45.68999862670898
+23784,WMT,2005-09-07,45.86000061035156
+23785,WMT,2005-09-08,45.86000061035156
+23786,WMT,2005-09-09,45.88999938964844
+23787,WMT,2005-09-12,45.88999938964844
+23788,WMT,2005-09-13,45.06999969482422
+23789,WMT,2005-09-14,44.70000076293945
+23790,WMT,2005-09-15,44.31999969482422
+23791,WMT,2005-09-16,43.869998931884766
+23792,WMT,2005-09-19,44.0099983215332
+23793,WMT,2005-09-20,43.209999084472656
+23794,WMT,2005-09-21,42.4900016784668
+23795,WMT,2005-09-22,43.18999862670898
+23796,WMT,2005-09-23,43.20000076293945
+23797,WMT,2005-09-26,43.11000061035156
+23798,WMT,2005-09-27,43.09999847412109
+23799,WMT,2005-09-28,43.130001068115234
+23800,WMT,2005-09-29,43.540000915527344
+23801,WMT,2005-09-30,43.81999969482422
+23802,WMT,2005-10-03,43.7599983215332
+23803,WMT,2005-10-04,43.84999847412109
+23804,WMT,2005-10-05,43.5
+23805,WMT,2005-10-06,43.93000030517578
+23806,WMT,2005-10-07,44.02999877929688
+23807,WMT,2005-10-10,44.540000915527344
+23808,WMT,2005-10-11,45.02000045776367
+23809,WMT,2005-10-12,44.93999862670898
+23810,WMT,2005-10-13,44.7599983215332
+23811,WMT,2005-10-14,45.040000915527344
+23812,WMT,2005-10-17,45.2400016784668
+23813,WMT,2005-10-18,45.130001068115234
+23814,WMT,2005-10-19,45.9900016784668
+23815,WMT,2005-10-20,45.59999847412109
+23816,WMT,2005-10-21,45.720001220703125
+23817,WMT,2005-10-24,46.209999084472656
+23818,WMT,2005-10-25,45.38999938964844
+23819,WMT,2005-10-26,45.58000183105469
+23820,WMT,2005-10-27,44.7400016784668
+23821,WMT,2005-10-28,45.5
+23822,WMT,2005-10-31,47.310001373291016
+23823,WMT,2005-11-01,46.9900016784668
+23824,WMT,2005-11-02,47.560001373291016
+23825,WMT,2005-11-03,47.45000076293945
+23826,WMT,2005-11-04,47.68999862670898
+23827,WMT,2005-11-07,48.04999923706055
+23828,WMT,2005-11-08,47.61000061035156
+23829,WMT,2005-11-09,48.20000076293945
+23830,WMT,2005-11-10,49.040000915527344
+23831,WMT,2005-11-11,49.0
+23832,WMT,2005-11-14,49.29999923706055
+23833,WMT,2005-11-15,48.77999877929688
+23834,WMT,2005-11-16,48.880001068115234
+23835,WMT,2005-11-17,49.2400016784668
+23836,WMT,2005-11-18,49.5
+23837,WMT,2005-11-21,49.619998931884766
+23838,WMT,2005-11-22,50.20000076293945
+23839,WMT,2005-11-23,50.56999969482422
+23840,WMT,2005-11-25,50.4900016784668
+23841,WMT,2005-11-28,50.0
+23842,WMT,2005-11-29,49.0099983215332
+23843,WMT,2005-11-30,48.560001373291016
+23844,WMT,2005-12-01,48.02999877929688
+23845,WMT,2005-12-02,47.970001220703125
+23846,WMT,2005-12-05,47.13999938964844
+23847,WMT,2005-12-06,47.619998931884766
+23848,WMT,2005-12-07,47.75
+23849,WMT,2005-12-08,47.70000076293945
+23850,WMT,2005-12-09,48.08000183105469
+23851,WMT,2005-12-12,48.68000030517578
+23852,WMT,2005-12-13,49.470001220703125
+23853,WMT,2005-12-14,49.5099983215332
+23854,WMT,2005-12-15,49.2599983215332
+23855,WMT,2005-12-16,49.27000045776367
+23856,WMT,2005-12-19,48.959999084472656
+23857,WMT,2005-12-20,48.59999847412109
+23858,WMT,2005-12-21,48.650001525878906
+23859,WMT,2005-12-22,48.59999847412109
+23860,WMT,2005-12-23,48.34000015258789
+23861,WMT,2005-12-27,47.72999954223633
+23862,WMT,2005-12-28,47.84000015258789
+23863,WMT,2005-12-29,47.47999954223633
+23864,WMT,2005-12-30,46.79999923706055
+23865,WMT,2006-01-03,46.22999954223633
+23866,WMT,2006-01-04,46.31999969482422
+23867,WMT,2006-01-05,45.68999862670898
+23868,WMT,2006-01-06,45.880001068115234
+23869,WMT,2006-01-09,45.709999084472656
+23870,WMT,2006-01-10,45.86000061035156
+23871,WMT,2006-01-11,46.56999969482422
+23872,WMT,2006-01-12,45.7400016784668
+23873,WMT,2006-01-13,45.400001525878906
+23874,WMT,2006-01-17,44.95000076293945
+23875,WMT,2006-01-18,45.18000030517578
+23876,WMT,2006-01-19,45.79999923706055
+23877,WMT,2006-01-20,45.0
+23878,WMT,2006-01-23,45.25
+23879,WMT,2006-01-24,45.720001220703125
+23880,WMT,2006-01-25,45.970001220703125
+23881,WMT,2006-01-26,46.31999969482422
+23882,WMT,2006-01-27,45.84000015258789
+23883,WMT,2006-01-30,46.40999984741211
+23884,WMT,2006-01-31,46.11000061035156
+23885,WMT,2006-02-01,46.13999938964844
+23886,WMT,2006-02-02,46.27999877929688
+23887,WMT,2006-02-03,45.4900016784668
+23888,WMT,2006-02-06,45.08000183105469
+23889,WMT,2006-02-07,44.7400016784668
+23890,WMT,2006-02-08,45.400001525878906
+23891,WMT,2006-02-09,45.70000076293945
+23892,WMT,2006-02-10,45.75
+23893,WMT,2006-02-13,45.5099983215332
+23894,WMT,2006-02-14,46.45000076293945
+23895,WMT,2006-02-15,46.88999938964844
+23896,WMT,2006-02-16,46.630001068115234
+23897,WMT,2006-02-17,46.09999847412109
+23898,WMT,2006-02-21,45.7400016784668
+23899,WMT,2006-02-22,45.47999954223633
+23900,WMT,2006-02-23,45.70000076293945
+23901,WMT,2006-02-24,45.45000076293945
+23902,WMT,2006-02-27,45.7599983215332
+23903,WMT,2006-02-28,45.36000061035156
+23904,WMT,2006-03-01,45.150001525878906
+23905,WMT,2006-03-02,45.060001373291016
+23906,WMT,2006-03-03,45.33000183105469
+23907,WMT,2006-03-06,45.119998931884766
+23908,WMT,2006-03-07,45.27000045776367
+23909,WMT,2006-03-08,45.27000045776367
+23910,WMT,2006-03-09,45.2400016784668
+23911,WMT,2006-03-10,45.33000183105469
+23912,WMT,2006-03-13,45.27000045776367
+23913,WMT,2006-03-14,45.540000915527344
+23914,WMT,2006-03-15,45.31999969482422
+23915,WMT,2006-03-16,46.36000061035156
+23916,WMT,2006-03-17,46.68999862670898
+23917,WMT,2006-03-20,47.7599983215332
+23918,WMT,2006-03-21,48.11000061035156
+23919,WMT,2006-03-22,48.09999847412109
+23920,WMT,2006-03-23,48.540000915527344
+23921,WMT,2006-03-24,48.18999862670898
+23922,WMT,2006-03-27,47.95000076293945
+23923,WMT,2006-03-28,47.75
+23924,WMT,2006-03-29,48.04999923706055
+23925,WMT,2006-03-30,47.65999984741211
+23926,WMT,2006-03-31,47.2400016784668
+23927,WMT,2006-04-03,46.77000045776367
+23928,WMT,2006-04-04,46.5
+23929,WMT,2006-04-05,46.869998931884766
+23930,WMT,2006-04-06,46.560001373291016
+23931,WMT,2006-04-07,46.02000045776367
+23932,WMT,2006-04-10,45.70000076293945
+23933,WMT,2006-04-11,45.5
+23934,WMT,2006-04-12,45.900001525878906
+23935,WMT,2006-04-13,45.77000045776367
+23936,WMT,2006-04-17,45.81999969482422
+23937,WMT,2006-04-18,46.400001525878906
+23938,WMT,2006-04-19,46.470001220703125
+23939,WMT,2006-04-20,46.400001525878906
+23940,WMT,2006-04-21,45.81999969482422
+23941,WMT,2006-04-24,45.540000915527344
+23942,WMT,2006-04-25,45.630001068115234
+23943,WMT,2006-04-26,45.97999954223633
+23944,WMT,2006-04-27,45.63999938964844
+23945,WMT,2006-04-28,45.02999877929688
+23946,WMT,2006-05-01,45.93000030517578
+23947,WMT,2006-05-02,46.15999984741211
+23948,WMT,2006-05-03,46.68999862670898
+23949,WMT,2006-05-04,46.400001525878906
+23950,WMT,2006-05-05,47.25
+23951,WMT,2006-05-08,47.56999969482422
+23952,WMT,2006-05-09,47.869998931884766
+23953,WMT,2006-05-10,47.77999877929688
+23954,WMT,2006-05-11,47.25
+23955,WMT,2006-05-12,46.540000915527344
+23956,WMT,2006-05-15,47.43000030517578
+23957,WMT,2006-05-16,48.06999969482422
+23958,WMT,2006-05-17,46.84000015258789
+23959,WMT,2006-05-18,47.220001220703125
+23960,WMT,2006-05-19,47.31999969482422
+23961,WMT,2006-05-22,47.34999847412109
+23962,WMT,2006-05-23,47.52000045776367
+23963,WMT,2006-05-24,48.02999877929688
+23964,WMT,2006-05-25,49.45000076293945
+23965,WMT,2006-05-26,49.650001525878906
+23966,WMT,2006-05-30,48.29999923706055
+23967,WMT,2006-05-31,48.45000076293945
+23968,WMT,2006-06-01,48.38999938964844
+23969,WMT,2006-06-02,47.83000183105469
+23970,WMT,2006-06-05,47.18999862670898
+23971,WMT,2006-06-06,47.02999877929688
+23972,WMT,2006-06-07,47.040000915527344
+23973,WMT,2006-06-08,47.29999923706055
+23974,WMT,2006-06-09,47.130001068115234
+23975,WMT,2006-06-12,46.9900016784668
+23976,WMT,2006-06-13,47.52999877929688
+23977,WMT,2006-06-14,47.709999084472656
+23978,WMT,2006-06-15,48.65999984741211
+23979,WMT,2006-06-16,48.310001373291016
+23980,WMT,2006-06-19,48.27000045776367
+23981,WMT,2006-06-20,48.43000030517578
+23982,WMT,2006-06-21,48.900001525878906
+23983,WMT,2006-06-22,48.47999954223633
+23984,WMT,2006-06-23,47.93999862670898
+23985,WMT,2006-06-26,48.06999969482422
+23986,WMT,2006-06-27,47.630001068115234
+23987,WMT,2006-06-28,47.91999816894531
+23988,WMT,2006-06-29,48.709999084472656
+23989,WMT,2006-06-30,48.16999816894531
+23990,WMT,2006-07-03,47.56999969482422
+23991,WMT,2006-07-05,47.02000045776367
+23992,WMT,2006-07-06,46.720001220703125
+23993,WMT,2006-07-07,46.0
+23994,WMT,2006-07-10,46.18000030517578
+23995,WMT,2006-07-11,46.130001068115234
+23996,WMT,2006-07-12,45.150001525878906
+23997,WMT,2006-07-13,44.15999984741211
+23998,WMT,2006-07-14,43.04999923706055
+23999,WMT,2006-07-17,43.02000045776367
+24000,WMT,2006-07-18,43.16999816894531
+24001,WMT,2006-07-19,44.20000076293945
+24002,WMT,2006-07-20,44.290000915527344
+24003,WMT,2006-07-21,43.720001220703125
+24004,WMT,2006-07-24,44.43000030517578
+24005,WMT,2006-07-25,44.66999816894531
+24006,WMT,2006-07-26,43.66999816894531
+24007,WMT,2006-07-27,43.52999877929688
+24008,WMT,2006-07-28,44.459999084472656
+24009,WMT,2006-07-31,44.5
+24010,WMT,2006-08-01,44.09000015258789
+24011,WMT,2006-08-02,44.369998931884766
+24012,WMT,2006-08-03,44.72999954223633
+24013,WMT,2006-08-04,44.869998931884766
+24014,WMT,2006-08-07,44.81999969482422
+24015,WMT,2006-08-08,44.459999084472656
+24016,WMT,2006-08-09,43.900001525878906
+24017,WMT,2006-08-10,44.88999938964844
+24018,WMT,2006-08-11,44.68999862670898
+24019,WMT,2006-08-14,45.09999847412109
+24020,WMT,2006-08-15,44.54999923706055
+24021,WMT,2006-08-16,44.43000030517578
+24022,WMT,2006-08-17,44.630001068115234
+24023,WMT,2006-08-18,44.4900016784668
+24024,WMT,2006-08-21,44.09000015258789
+24025,WMT,2006-08-22,44.06999969482422
+24026,WMT,2006-08-23,43.7599983215332
+24027,WMT,2006-08-24,43.70000076293945
+24028,WMT,2006-08-25,43.880001068115234
+24029,WMT,2006-08-28,44.43000030517578
+24030,WMT,2006-08-29,44.4900016784668
+24031,WMT,2006-08-30,44.619998931884766
+24032,WMT,2006-08-31,44.720001220703125
+24033,WMT,2006-09-01,45.45000076293945
+24034,WMT,2006-09-05,45.56999969482422
+24035,WMT,2006-09-06,45.400001525878906
+24036,WMT,2006-09-07,45.540000915527344
+24037,WMT,2006-09-08,46.720001220703125
+24038,WMT,2006-09-11,47.4900016784668
+24039,WMT,2006-09-12,48.06999969482422
+24040,WMT,2006-09-13,48.08000183105469
+24041,WMT,2006-09-14,48.369998931884766
+24042,WMT,2006-09-15,48.220001220703125
+24043,WMT,2006-09-18,48.09999847412109
+24044,WMT,2006-09-19,48.5
+24045,WMT,2006-09-20,48.869998931884766
+24046,WMT,2006-09-21,48.459999084472656
+24047,WMT,2006-09-22,48.290000915527344
+24048,WMT,2006-09-25,48.81999969482422
+24049,WMT,2006-09-26,49.25
+24050,WMT,2006-09-27,49.5
+24051,WMT,2006-09-28,49.810001373291016
+24052,WMT,2006-09-29,49.31999969482422
+24053,WMT,2006-10-02,48.43999862670898
+24054,WMT,2006-10-03,49.459999084472656
+24055,WMT,2006-10-04,49.54999923706055
+24056,WMT,2006-10-05,48.40999984741211
+24057,WMT,2006-10-06,48.31999969482422
+24058,WMT,2006-10-09,48.220001220703125
+24059,WMT,2006-10-10,48.119998931884766
+24060,WMT,2006-10-11,48.310001373291016
+24061,WMT,2006-10-12,48.31999969482422
+24062,WMT,2006-10-13,48.459999084472656
+24063,WMT,2006-10-16,48.31999969482422
+24064,WMT,2006-10-17,48.27999877929688
+24065,WMT,2006-10-18,48.34999847412109
+24066,WMT,2006-10-19,48.4900016784668
+24067,WMT,2006-10-20,49.369998931884766
+24068,WMT,2006-10-23,51.27999877929688
+24069,WMT,2006-10-24,51.29999923706055
+24070,WMT,2006-10-25,50.84999847412109
+24071,WMT,2006-10-26,51.75
+24072,WMT,2006-10-27,50.72999954223633
+24073,WMT,2006-10-30,49.52999877929688
+24074,WMT,2006-10-31,49.27999877929688
+24075,WMT,2006-11-01,48.84999847412109
+24076,WMT,2006-11-02,48.290000915527344
+24077,WMT,2006-11-03,47.52999877929688
+24078,WMT,2006-11-06,47.4900016784668
+24079,WMT,2006-11-07,47.650001525878906
+24080,WMT,2006-11-08,47.02999877929688
+24081,WMT,2006-11-09,46.38999938964844
+24082,WMT,2006-11-10,46.470001220703125
+24083,WMT,2006-11-13,46.31999969482422
+24084,WMT,2006-11-14,47.65999984741211
+24085,WMT,2006-11-15,47.68000030517578
+24086,WMT,2006-11-16,47.90999984741211
+24087,WMT,2006-11-17,47.5
+24088,WMT,2006-11-20,47.720001220703125
+24089,WMT,2006-11-21,47.810001373291016
+24090,WMT,2006-11-22,48.02999877929688
+24091,WMT,2006-11-24,47.900001525878906
+24092,WMT,2006-11-27,46.61000061035156
+24093,WMT,2006-11-28,46.709999084472656
+24094,WMT,2006-11-29,46.88999938964844
+24095,WMT,2006-11-30,46.09999847412109
+24096,WMT,2006-12-01,45.869998931884766
+24097,WMT,2006-12-04,46.290000915527344
+24098,WMT,2006-12-05,46.47999954223633
+24099,WMT,2006-12-06,46.540000915527344
+24100,WMT,2006-12-07,46.369998931884766
+24101,WMT,2006-12-08,46.34999847412109
+24102,WMT,2006-12-11,46.0
+24103,WMT,2006-12-12,45.650001525878906
+24104,WMT,2006-12-13,45.900001525878906
+24105,WMT,2006-12-14,46.52000045776367
+24106,WMT,2006-12-15,46.45000076293945
+24107,WMT,2006-12-18,46.369998931884766
+24108,WMT,2006-12-19,46.09000015258789
+24109,WMT,2006-12-20,45.869998931884766
+24110,WMT,2006-12-21,45.709999084472656
+24111,WMT,2006-12-22,45.540000915527344
+24112,WMT,2006-12-26,46.11000061035156
+24113,WMT,2006-12-27,46.15999984741211
+24114,WMT,2006-12-28,46.0099983215332
+24115,WMT,2006-12-29,46.18000030517578
+24116,WMT,2007-01-03,47.54999923706055
+24117,WMT,2007-01-04,47.77999877929688
+24118,WMT,2007-01-05,47.38999938964844
+24119,WMT,2007-01-08,47.0
+24120,WMT,2007-01-09,47.38999938964844
+24121,WMT,2007-01-10,47.27999877929688
+24122,WMT,2007-01-11,47.59999847412109
+24123,WMT,2007-01-12,47.97999954223633
+24124,WMT,2007-01-16,48.310001373291016
+24125,WMT,2007-01-17,48.20000076293945
+24126,WMT,2007-01-18,48.38999938964844
+24127,WMT,2007-01-19,48.310001373291016
+24128,WMT,2007-01-22,47.959999084472656
+24129,WMT,2007-01-23,47.810001373291016
+24130,WMT,2007-01-24,48.61000061035156
+24131,WMT,2007-01-25,48.150001525878906
+24132,WMT,2007-01-26,47.66999816894531
+24133,WMT,2007-01-29,47.630001068115234
+24134,WMT,2007-01-30,47.27999877929688
+24135,WMT,2007-01-31,47.68999862670898
+24136,WMT,2007-02-01,47.77999877929688
+24137,WMT,2007-02-02,48.08000183105469
+24138,WMT,2007-02-05,48.52000045776367
+24139,WMT,2007-02-06,48.58000183105469
+24140,WMT,2007-02-07,48.58000183105469
+24141,WMT,2007-02-08,48.310001373291016
+24142,WMT,2007-02-09,47.970001220703125
+24143,WMT,2007-02-12,47.7400016784668
+24144,WMT,2007-02-13,47.97999954223633
+24145,WMT,2007-02-14,47.869998931884766
+24146,WMT,2007-02-15,48.36000061035156
+24147,WMT,2007-02-16,48.47999954223633
+24148,WMT,2007-02-20,50.2599983215332
+24149,WMT,2007-02-21,49.970001220703125
+24150,WMT,2007-02-22,49.68999862670898
+24151,WMT,2007-02-23,49.56999969482422
+24152,WMT,2007-02-26,49.97999954223633
+24153,WMT,2007-02-27,48.20000076293945
+24154,WMT,2007-02-28,48.310001373291016
+24155,WMT,2007-03-01,47.88999938964844
+24156,WMT,2007-03-02,47.810001373291016
+24157,WMT,2007-03-05,47.470001220703125
+24158,WMT,2007-03-06,48.040000915527344
+24159,WMT,2007-03-07,47.93000030517578
+24160,WMT,2007-03-08,47.880001068115234
+24161,WMT,2007-03-09,47.41999816894531
+24162,WMT,2007-03-12,47.2599983215332
+24163,WMT,2007-03-13,46.18000030517578
+24164,WMT,2007-03-14,45.72999954223633
+24165,WMT,2007-03-15,46.0
+24166,WMT,2007-03-16,46.209999084472656
+24167,WMT,2007-03-19,46.59000015258789
+24168,WMT,2007-03-20,47.29999923706055
+24169,WMT,2007-03-21,47.77000045776367
+24170,WMT,2007-03-22,48.0099983215332
+24171,WMT,2007-03-23,47.90999984741211
+24172,WMT,2007-03-26,47.84000015258789
+24173,WMT,2007-03-27,47.4900016784668
+24174,WMT,2007-03-28,46.63999938964844
+24175,WMT,2007-03-29,46.720001220703125
+24176,WMT,2007-03-30,46.95000076293945
+24177,WMT,2007-04-02,47.400001525878906
+24178,WMT,2007-04-03,48.09999847412109
+24179,WMT,2007-04-04,48.04999923706055
+24180,WMT,2007-04-05,48.27000045776367
+24181,WMT,2007-04-09,48.470001220703125
+24182,WMT,2007-04-10,47.93999862670898
+24183,WMT,2007-04-11,47.27000045776367
+24184,WMT,2007-04-12,47.2599983215332
+24185,WMT,2007-04-13,47.40999984741211
+24186,WMT,2007-04-16,48.06999969482422
+24187,WMT,2007-04-17,48.16999816894531
+24188,WMT,2007-04-18,47.970001220703125
+24189,WMT,2007-04-19,48.34000015258789
+24190,WMT,2007-04-20,49.7599983215332
+24191,WMT,2007-04-23,48.93000030517578
+24192,WMT,2007-04-24,48.68999862670898
+24193,WMT,2007-04-25,48.810001373291016
+24194,WMT,2007-04-26,48.70000076293945
+24195,WMT,2007-04-27,48.34000015258789
+24196,WMT,2007-04-30,47.91999816894531
+24197,WMT,2007-05-01,48.33000183105469
+24198,WMT,2007-05-02,48.27999877929688
+24199,WMT,2007-05-03,48.36000061035156
+24200,WMT,2007-05-04,48.27000045776367
+24201,WMT,2007-05-07,48.61000061035156
+24202,WMT,2007-05-08,48.09999847412109
+24203,WMT,2007-05-09,47.93000030517578
+24204,WMT,2007-05-10,47.75
+24205,WMT,2007-05-11,47.77999877929688
+24206,WMT,2007-05-14,47.84000015258789
+24207,WMT,2007-05-15,47.619998931884766
+24208,WMT,2007-05-16,47.18000030517578
+24209,WMT,2007-05-17,47.11000061035156
+24210,WMT,2007-05-18,47.27000045776367
+24211,WMT,2007-05-21,46.619998931884766
+24212,WMT,2007-05-22,46.540000915527344
+24213,WMT,2007-05-23,46.33000183105469
+24214,WMT,2007-05-24,46.650001525878906
+24215,WMT,2007-05-25,46.90999984741211
+24216,WMT,2007-05-29,46.93999862670898
+24217,WMT,2007-05-30,47.119998931884766
+24218,WMT,2007-05-31,47.59999847412109
+24219,WMT,2007-06-01,49.470001220703125
+24220,WMT,2007-06-04,51.209999084472656
+24221,WMT,2007-06-05,50.52000045776367
+24222,WMT,2007-06-06,50.75
+24223,WMT,2007-06-07,49.7599983215332
+24224,WMT,2007-06-08,50.08000183105469
+24225,WMT,2007-06-11,49.810001373291016
+24226,WMT,2007-06-12,48.90999984741211
+24227,WMT,2007-06-13,49.5
+24228,WMT,2007-06-14,49.27999877929688
+24229,WMT,2007-06-15,49.34000015258789
+24230,WMT,2007-06-18,49.11000061035156
+24231,WMT,2007-06-19,48.810001373291016
+24232,WMT,2007-06-20,48.59000015258789
+24233,WMT,2007-06-21,48.38999938964844
+24234,WMT,2007-06-22,47.83000183105469
+24235,WMT,2007-06-25,47.81999969482422
+24236,WMT,2007-06-26,47.970001220703125
+24237,WMT,2007-06-27,48.459999084472656
+24238,WMT,2007-06-28,48.209999084472656
+24239,WMT,2007-06-29,48.11000061035156
+24240,WMT,2007-07-02,48.33000183105469
+24241,WMT,2007-07-03,48.470001220703125
+24242,WMT,2007-07-05,48.09000015258789
+24243,WMT,2007-07-06,48.38999938964844
+24244,WMT,2007-07-09,48.5
+24245,WMT,2007-07-10,47.58000183105469
+24246,WMT,2007-07-11,47.68000030517578
+24247,WMT,2007-07-12,48.83000183105469
+24248,WMT,2007-07-13,49.150001525878906
+24249,WMT,2007-07-16,48.93999862670898
+24250,WMT,2007-07-17,48.34999847412109
+24251,WMT,2007-07-18,48.040000915527344
+24252,WMT,2007-07-19,48.790000915527344
+24253,WMT,2007-07-20,48.060001373291016
+24254,WMT,2007-07-23,48.11000061035156
+24255,WMT,2007-07-24,48.02000045776367
+24256,WMT,2007-07-25,47.869998931884766
+24257,WMT,2007-07-26,46.81999969482422
+24258,WMT,2007-07-27,45.93999862670898
+24259,WMT,2007-07-30,46.209999084472656
+24260,WMT,2007-07-31,45.95000076293945
+24261,WMT,2007-08-01,46.220001220703125
+24262,WMT,2007-08-02,46.72999954223633
+24263,WMT,2007-08-03,45.52000045776367
+24264,WMT,2007-08-06,47.02000045776367
+24265,WMT,2007-08-07,47.060001373291016
+24266,WMT,2007-08-08,48.41999816894531
+24267,WMT,2007-08-09,46.45000076293945
+24268,WMT,2007-08-10,46.06999969482422
+24269,WMT,2007-08-13,46.16999816894531
+24270,WMT,2007-08-14,43.81999969482422
+24271,WMT,2007-08-15,43.27999877929688
+24272,WMT,2007-08-16,43.5
+24273,WMT,2007-08-17,43.4900016784668
+24274,WMT,2007-08-20,43.59000015258789
+24275,WMT,2007-08-21,43.70000076293945
+24276,WMT,2007-08-22,43.75
+24277,WMT,2007-08-23,43.16999816894531
+24278,WMT,2007-08-24,43.7400016784668
+24279,WMT,2007-08-27,43.81999969482422
+24280,WMT,2007-08-28,43.400001525878906
+24281,WMT,2007-08-29,44.18999862670898
+24282,WMT,2007-08-30,43.31999969482422
+24283,WMT,2007-08-31,43.630001068115234
+24284,WMT,2007-09-04,43.29999923706055
+24285,WMT,2007-09-05,42.45000076293945
+24286,WMT,2007-09-06,42.7599983215332
+24287,WMT,2007-09-07,42.38999938964844
+24288,WMT,2007-09-10,42.27000045776367
+24289,WMT,2007-09-11,42.93999862670898
+24290,WMT,2007-09-12,42.709999084472656
+24291,WMT,2007-09-13,43.060001373291016
+24292,WMT,2007-09-14,43.31999969482422
+24293,WMT,2007-09-17,43.31999969482422
+24294,WMT,2007-09-18,44.43999862670898
+24295,WMT,2007-09-19,44.75
+24296,WMT,2007-09-20,44.31999969482422
+24297,WMT,2007-09-21,44.22999954223633
+24298,WMT,2007-09-24,43.970001220703125
+24299,WMT,2007-09-25,43.15999984741211
+24300,WMT,2007-09-26,43.29999923706055
+24301,WMT,2007-09-27,43.61000061035156
+24302,WMT,2007-09-28,43.650001525878906
+24303,WMT,2007-10-01,44.470001220703125
+24304,WMT,2007-10-02,44.869998931884766
+24305,WMT,2007-10-03,45.130001068115234
+24306,WMT,2007-10-04,45.0
+24307,WMT,2007-10-05,45.369998931884766
+24308,WMT,2007-10-08,45.27000045776367
+24309,WMT,2007-10-09,45.209999084472656
+24310,WMT,2007-10-10,45.59000015258789
+24311,WMT,2007-10-11,46.900001525878906
+24312,WMT,2007-10-12,47.060001373291016
+24313,WMT,2007-10-15,46.45000076293945
+24314,WMT,2007-10-16,45.86000061035156
+24315,WMT,2007-10-17,45.9900016784668
+24316,WMT,2007-10-18,45.88999938964844
+24317,WMT,2007-10-19,44.97999954223633
+24318,WMT,2007-10-22,45.25
+24319,WMT,2007-10-23,43.93000030517578
+24320,WMT,2007-10-24,43.869998931884766
+24321,WMT,2007-10-25,43.880001068115234
+24322,WMT,2007-10-26,44.63999938964844
+24323,WMT,2007-10-29,45.0099983215332
+24324,WMT,2007-10-30,45.369998931884766
+24325,WMT,2007-10-31,45.209999084472656
+24326,WMT,2007-11-01,44.02999877929688
+24327,WMT,2007-11-02,44.18999862670898
+24328,WMT,2007-11-05,44.02999877929688
+24329,WMT,2007-11-06,44.290000915527344
+24330,WMT,2007-11-07,43.93000030517578
+24331,WMT,2007-11-08,43.619998931884766
+24332,WMT,2007-11-09,42.900001525878906
+24333,WMT,2007-11-12,43.31999969482422
+24334,WMT,2007-11-13,45.970001220703125
+24335,WMT,2007-11-14,46.5099983215332
+24336,WMT,2007-11-15,46.20000076293945
+24337,WMT,2007-11-16,46.34000015258789
+24338,WMT,2007-11-19,45.470001220703125
+24339,WMT,2007-11-20,45.5
+24340,WMT,2007-11-21,44.86000061035156
+24341,WMT,2007-11-23,45.72999954223633
+24342,WMT,2007-11-26,45.02999877929688
+24343,WMT,2007-11-27,45.83000183105469
+24344,WMT,2007-11-28,47.22999954223633
+24345,WMT,2007-11-29,47.540000915527344
+24346,WMT,2007-11-30,47.900001525878906
+24347,WMT,2007-12-03,47.869998931884766
+24348,WMT,2007-12-04,48.18999862670898
+24349,WMT,2007-12-05,48.900001525878906
+24350,WMT,2007-12-06,49.27000045776367
+24351,WMT,2007-12-07,49.02000045776367
+24352,WMT,2007-12-10,49.43000030517578
+24353,WMT,2007-12-11,49.02999877929688
+24354,WMT,2007-12-12,48.22999954223633
+24355,WMT,2007-12-13,48.33000183105469
+24356,WMT,2007-12-14,47.630001068115234
+24357,WMT,2007-12-17,47.83000183105469
+24358,WMT,2007-12-18,48.2400016784668
+24359,WMT,2007-12-19,48.08000183105469
+24360,WMT,2007-12-20,47.84999847412109
+24361,WMT,2007-12-21,48.209999084472656
+24362,WMT,2007-12-24,48.7400016784668
+24363,WMT,2007-12-26,48.380001068115234
+24364,WMT,2007-12-27,47.77000045776367
+24365,WMT,2007-12-28,48.08000183105469
+24366,WMT,2007-12-31,47.52999877929688
+24367,WMT,2008-01-02,46.900001525878906
+24368,WMT,2008-01-03,46.380001068115234
+24369,WMT,2008-01-04,45.720001220703125
+24370,WMT,2008-01-07,46.560001373291016
+24371,WMT,2008-01-08,45.970001220703125
+24372,WMT,2008-01-09,46.900001525878906
+24373,WMT,2008-01-10,48.400001525878906
+24374,WMT,2008-01-11,47.720001220703125
+24375,WMT,2008-01-14,47.66999816894531
+24376,WMT,2008-01-15,46.9900016784668
+24377,WMT,2008-01-16,47.4900016784668
+24378,WMT,2008-01-17,47.47999954223633
+24379,WMT,2008-01-18,47.58000183105469
+24380,WMT,2008-01-22,49.20000076293945
+24381,WMT,2008-01-23,50.15999984741211
+24382,WMT,2008-01-24,48.90999984741211
+24383,WMT,2008-01-25,48.09000015258789
+24384,WMT,2008-01-28,48.709999084472656
+24385,WMT,2008-01-29,49.0099983215332
+24386,WMT,2008-01-30,49.15999984741211
+24387,WMT,2008-01-31,50.7400016784668
+24388,WMT,2008-02-01,51.18000030517578
+24389,WMT,2008-02-04,50.06999969482422
+24390,WMT,2008-02-05,49.560001373291016
+24391,WMT,2008-02-06,48.83000183105469
+24392,WMT,2008-02-07,49.84000015258789
+24393,WMT,2008-02-08,48.7599983215332
+24394,WMT,2008-02-11,49.59999847412109
+24395,WMT,2008-02-12,50.25
+24396,WMT,2008-02-13,50.65999984741211
+24397,WMT,2008-02-14,49.970001220703125
+24398,WMT,2008-02-15,49.43999862670898
+24399,WMT,2008-02-19,49.65999984741211
+24400,WMT,2008-02-20,49.70000076293945
+24401,WMT,2008-02-21,49.790000915527344
+24402,WMT,2008-02-22,49.970001220703125
+24403,WMT,2008-02-25,50.33000183105469
+24404,WMT,2008-02-26,51.400001525878906
+24405,WMT,2008-02-27,51.43000030517578
+24406,WMT,2008-02-28,50.70000076293945
+24407,WMT,2008-02-29,49.59000015258789
+24408,WMT,2008-03-03,49.88999938964844
+24409,WMT,2008-03-04,49.869998931884766
+24410,WMT,2008-03-05,49.54999923706055
+24411,WMT,2008-03-06,49.97999954223633
+24412,WMT,2008-03-07,49.900001525878906
+24413,WMT,2008-03-10,48.84999847412109
+24414,WMT,2008-03-11,50.25
+24415,WMT,2008-03-12,50.290000915527344
+24416,WMT,2008-03-13,50.59999847412109
+24417,WMT,2008-03-14,49.81999969482422
+24418,WMT,2008-03-17,49.95000076293945
+24419,WMT,2008-03-18,50.97999954223633
+24420,WMT,2008-03-19,50.77999877929688
+24421,WMT,2008-03-20,53.22999954223633
+24422,WMT,2008-03-24,53.630001068115234
+24423,WMT,2008-03-25,53.04999923706055
+24424,WMT,2008-03-26,52.900001525878906
+24425,WMT,2008-03-27,52.369998931884766
+24426,WMT,2008-03-28,52.119998931884766
+24427,WMT,2008-03-31,52.68000030517578
+24428,WMT,2008-04-01,54.08000183105469
+24429,WMT,2008-04-02,54.459999084472656
+24430,WMT,2008-04-03,54.93000030517578
+24431,WMT,2008-04-04,54.400001525878906
+24432,WMT,2008-04-07,54.22999954223633
+24433,WMT,2008-04-08,54.45000076293945
+24434,WMT,2008-04-09,54.13999938964844
+24435,WMT,2008-04-10,54.65999984741211
+24436,WMT,2008-04-11,54.79999923706055
+24437,WMT,2008-04-14,55.150001525878906
+24438,WMT,2008-04-15,56.27000045776367
+24439,WMT,2008-04-16,57.06999969482422
+24440,WMT,2008-04-17,56.66999816894531
+24441,WMT,2008-04-18,56.310001373291016
+24442,WMT,2008-04-21,56.380001068115234
+24443,WMT,2008-04-22,56.54999923706055
+24444,WMT,2008-04-23,56.91999816894531
+24445,WMT,2008-04-24,57.45000076293945
+24446,WMT,2008-04-25,57.650001525878906
+24447,WMT,2008-04-28,57.34999847412109
+24448,WMT,2008-04-29,58.61000061035156
+24449,WMT,2008-04-30,57.97999954223633
+24450,WMT,2008-05-01,58.06999969482422
+24451,WMT,2008-05-02,57.5
+24452,WMT,2008-05-05,56.970001220703125
+24453,WMT,2008-05-06,56.34999847412109
+24454,WMT,2008-05-07,56.83000183105469
+24455,WMT,2008-05-08,57.15999984741211
+24456,WMT,2008-05-09,57.18000030517578
+24457,WMT,2008-05-12,58.02000045776367
+24458,WMT,2008-05-13,56.650001525878906
+24459,WMT,2008-05-14,57.45000076293945
+24460,WMT,2008-05-15,57.119998931884766
+24461,WMT,2008-05-16,57.040000915527344
+24462,WMT,2008-05-19,56.400001525878906
+24463,WMT,2008-05-20,55.95000076293945
+24464,WMT,2008-05-21,55.22999954223633
+24465,WMT,2008-05-22,56.04999923706055
+24466,WMT,2008-05-23,55.75
+24467,WMT,2008-05-27,56.400001525878906
+24468,WMT,2008-05-28,57.09000015258789
+24469,WMT,2008-05-29,57.93999862670898
+24470,WMT,2008-05-30,57.7400016784668
+24471,WMT,2008-06-02,57.20000076293945
+24472,WMT,2008-06-03,57.77000045776367
+24473,WMT,2008-06-04,57.68000030517578
+24474,WMT,2008-06-05,59.79999923706055
+24475,WMT,2008-06-06,58.369998931884766
+24476,WMT,2008-06-09,59.56999969482422
+24477,WMT,2008-06-10,59.77999877929688
+24478,WMT,2008-06-11,58.52000045776367
+24479,WMT,2008-06-12,59.11000061035156
+24480,WMT,2008-06-13,59.18000030517578
+24481,WMT,2008-06-16,59.310001373291016
+24482,WMT,2008-06-17,58.68999862670898
+24483,WMT,2008-06-18,57.66999816894531
+24484,WMT,2008-06-19,57.68999862670898
+24485,WMT,2008-06-20,56.2599983215332
+24486,WMT,2008-06-23,56.63999938964844
+24487,WMT,2008-06-24,57.31999969482422
+24488,WMT,2008-06-25,58.119998931884766
+24489,WMT,2008-06-26,56.83000183105469
+24490,WMT,2008-06-27,56.29999923706055
+24491,WMT,2008-06-30,56.20000076293945
+24492,WMT,2008-07-01,57.02999877929688
+24493,WMT,2008-07-02,56.5
+24494,WMT,2008-07-03,56.59999847412109
+24495,WMT,2008-07-07,56.90999984741211
+24496,WMT,2008-07-08,59.11000061035156
+24497,WMT,2008-07-09,57.66999816894531
+24498,WMT,2008-07-10,57.209999084472656
+24499,WMT,2008-07-11,56.290000915527344
+24500,WMT,2008-07-14,56.310001373291016
+24501,WMT,2008-07-15,56.2400016784668
+24502,WMT,2008-07-16,56.959999084472656
+24503,WMT,2008-07-17,57.68000030517578
+24504,WMT,2008-07-18,57.91999816894531
+24505,WMT,2008-07-21,57.310001373291016
+24506,WMT,2008-07-22,59.060001373291016
+24507,WMT,2008-07-23,58.09000015258789
+24508,WMT,2008-07-24,56.970001220703125
+24509,WMT,2008-07-25,56.83000183105469
+24510,WMT,2008-07-28,56.02000045776367
+24511,WMT,2008-07-29,57.45000076293945
+24512,WMT,2008-07-30,58.560001373291016
+24513,WMT,2008-07-31,58.619998931884766
+24514,WMT,2008-08-01,57.75
+24515,WMT,2008-08-04,58.43000030517578
+24516,WMT,2008-08-05,60.34000015258789
+24517,WMT,2008-08-06,60.7599983215332
+24518,WMT,2008-08-07,56.959999084472656
+24519,WMT,2008-08-08,57.86000061035156
+24520,WMT,2008-08-11,58.560001373291016
+24521,WMT,2008-08-12,59.25
+24522,WMT,2008-08-13,57.880001068115234
+24523,WMT,2008-08-14,58.09999847412109
+24524,WMT,2008-08-15,59.369998931884766
+24525,WMT,2008-08-18,58.83000183105469
+24526,WMT,2008-08-19,58.20000076293945
+24527,WMT,2008-08-20,58.36000061035156
+24528,WMT,2008-08-21,58.5
+24529,WMT,2008-08-22,59.43999862670898
+24530,WMT,2008-08-25,58.54999923706055
+24531,WMT,2008-08-26,59.0
+24532,WMT,2008-08-27,59.290000915527344
+24533,WMT,2008-08-28,59.880001068115234
+24534,WMT,2008-08-29,59.06999969482422
+24535,WMT,2008-09-02,59.650001525878906
+24536,WMT,2008-09-03,59.790000915527344
+24537,WMT,2008-09-04,59.77999877929688
+24538,WMT,2008-09-05,60.7400016784668
+24539,WMT,2008-09-08,62.0
+24540,WMT,2008-09-09,61.130001068115234
+24541,WMT,2008-09-10,62.02000045776367
+24542,WMT,2008-09-11,63.16999816894531
+24543,WMT,2008-09-12,62.40999984741211
+24544,WMT,2008-09-15,61.630001068115234
+24545,WMT,2008-09-16,62.13999938964844
+24546,WMT,2008-09-17,59.63999938964844
+24547,WMT,2008-09-18,61.47999954223633
+24548,WMT,2008-09-19,59.70000076293945
+24549,WMT,2008-09-22,58.88999938964844
+24550,WMT,2008-09-23,58.400001525878906
+24551,WMT,2008-09-24,58.91999816894531
+24552,WMT,2008-09-25,60.119998931884766
+24553,WMT,2008-09-26,60.709999084472656
+24554,WMT,2008-09-29,58.45000076293945
+24555,WMT,2008-09-30,59.88999938964844
+24556,WMT,2008-10-01,59.65999984741211
+24557,WMT,2008-10-02,58.84999847412109
+24558,WMT,2008-10-03,59.72999954223633
+24559,WMT,2008-10-06,57.900001525878906
+24560,WMT,2008-10-07,54.84000015258789
+24561,WMT,2008-10-08,54.54999923706055
+24562,WMT,2008-10-09,51.38999938964844
+24563,WMT,2008-10-10,50.95000076293945
+24564,WMT,2008-10-13,54.5
+24565,WMT,2008-10-14,54.43999862670898
+24566,WMT,2008-10-15,50.04999923706055
+24567,WMT,2008-10-16,54.619998931884766
+24568,WMT,2008-10-17,53.77000045776367
+24569,WMT,2008-10-20,54.43000030517578
+24570,WMT,2008-10-21,53.66999816894531
+24571,WMT,2008-10-22,52.27000045776367
+24572,WMT,2008-10-23,52.7599983215332
+24573,WMT,2008-10-24,51.400001525878906
+24574,WMT,2008-10-27,49.66999816894531
+24575,WMT,2008-10-28,55.16999816894531
+24576,WMT,2008-10-29,55.02000045776367
+24577,WMT,2008-10-30,54.75
+24578,WMT,2008-10-31,55.810001373291016
+24579,WMT,2008-11-03,55.970001220703125
+24580,WMT,2008-11-04,56.130001068115234
+24581,WMT,2008-11-05,54.130001068115234
+24582,WMT,2008-11-06,53.4900016784668
+24583,WMT,2008-11-07,54.38999938964844
+24584,WMT,2008-11-10,55.18000030517578
+24585,WMT,2008-11-11,54.75
+24586,WMT,2008-11-12,52.619998931884766
+24587,WMT,2008-11-13,54.93000030517578
+24588,WMT,2008-11-14,52.709999084472656
+24589,WMT,2008-11-17,51.810001373291016
+24590,WMT,2008-11-18,52.720001220703125
+24591,WMT,2008-11-19,51.0
+24592,WMT,2008-11-20,50.65999984741211
+24593,WMT,2008-11-21,52.91999816894531
+24594,WMT,2008-11-24,52.77000045776367
+24595,WMT,2008-11-25,54.68000030517578
+24596,WMT,2008-11-26,56.68999862670898
+24597,WMT,2008-11-28,55.880001068115234
+24598,WMT,2008-12-01,53.0099983215332
+24599,WMT,2008-12-02,53.45000076293945
+24600,WMT,2008-12-03,54.380001068115234
+24601,WMT,2008-12-04,55.11000061035156
+24602,WMT,2008-12-05,58.209999084472656
+24603,WMT,2008-12-08,57.560001373291016
+24604,WMT,2008-12-09,55.810001373291016
+24605,WMT,2008-12-10,55.25
+24606,WMT,2008-12-11,54.790000915527344
+24607,WMT,2008-12-12,54.630001068115234
+24608,WMT,2008-12-15,54.709999084472656
+24609,WMT,2008-12-16,55.2400016784668
+24610,WMT,2008-12-17,55.18999862670898
+24611,WMT,2008-12-18,55.40999984741211
+24612,WMT,2008-12-19,55.7400016784668
+24613,WMT,2008-12-22,55.9900016784668
+24614,WMT,2008-12-23,55.290000915527344
+24615,WMT,2008-12-24,55.43999862670898
+24616,WMT,2008-12-26,55.34999847412109
+24617,WMT,2008-12-29,55.11000061035156
+24618,WMT,2008-12-30,55.04999923706055
+24619,WMT,2008-12-31,56.060001373291016
+24620,WMT,2009-01-02,57.18000030517578
+24621,WMT,2009-01-05,56.52000045776367
+24622,WMT,2009-01-06,56.02000045776367
+24623,WMT,2009-01-07,55.540000915527344
+24624,WMT,2009-01-08,51.380001068115234
+24625,WMT,2009-01-09,51.58000183105469
+24626,WMT,2009-01-12,51.38999938964844
+24627,WMT,2009-01-13,52.119998931884766
+24628,WMT,2009-01-14,51.560001373291016
+24629,WMT,2009-01-15,51.34999847412109
+24630,WMT,2009-01-16,51.560001373291016
+24631,WMT,2009-01-20,50.560001373291016
+24632,WMT,2009-01-21,49.13999938964844
+24633,WMT,2009-01-22,48.869998931884766
+24634,WMT,2009-01-23,48.34999847412109
+24635,WMT,2009-01-26,48.59999847412109
+24636,WMT,2009-01-27,48.790000915527344
+24637,WMT,2009-01-28,48.72999954223633
+24638,WMT,2009-01-29,47.86000061035156
+24639,WMT,2009-01-30,47.119998931884766
+24640,WMT,2009-02-02,46.56999969482422
+24641,WMT,2009-02-03,47.810001373291016
+24642,WMT,2009-02-04,46.41999816894531
+24643,WMT,2009-02-05,48.560001373291016
+24644,WMT,2009-02-06,49.630001068115234
+24645,WMT,2009-02-09,49.27999877929688
+24646,WMT,2009-02-10,47.720001220703125
+24647,WMT,2009-02-11,48.22999954223633
+24648,WMT,2009-02-12,48.130001068115234
+24649,WMT,2009-02-13,46.52999877929688
+24650,WMT,2009-02-17,48.2400016784668
+24651,WMT,2009-02-18,50.0
+24652,WMT,2009-02-19,50.45000076293945
+24653,WMT,2009-02-20,50.02000045776367
+24654,WMT,2009-02-23,48.880001068115234
+24655,WMT,2009-02-24,50.0099983215332
+24656,WMT,2009-02-25,49.209999084472656
+24657,WMT,2009-02-26,48.25
+24658,WMT,2009-02-27,49.2400016784668
+24659,WMT,2009-03-02,48.040000915527344
+24660,WMT,2009-03-03,47.380001068115234
+24661,WMT,2009-03-04,48.4900016784668
+24662,WMT,2009-03-05,49.75
+24663,WMT,2009-03-06,48.90999984741211
+24664,WMT,2009-03-09,47.5099983215332
+24665,WMT,2009-03-10,48.66999816894531
+24666,WMT,2009-03-11,47.459999084472656
+24667,WMT,2009-03-12,48.93999862670898
+24668,WMT,2009-03-13,49.18999862670898
+24669,WMT,2009-03-16,48.79999923706055
+24670,WMT,2009-03-17,50.0
+24671,WMT,2009-03-18,50.43999862670898
+24672,WMT,2009-03-19,49.95000076293945
+24673,WMT,2009-03-20,49.59000015258789
+24674,WMT,2009-03-23,51.47999954223633
+24675,WMT,2009-03-24,51.08000183105469
+24676,WMT,2009-03-25,51.68000030517578
+24677,WMT,2009-03-26,52.7599983215332
+24678,WMT,2009-03-27,52.56999969482422
+24679,WMT,2009-03-30,51.7599983215332
+24680,WMT,2009-03-31,52.09999847412109
+24681,WMT,2009-04-01,52.81999969482422
+24682,WMT,2009-04-02,53.63999938964844
+24683,WMT,2009-04-03,53.79999923706055
+24684,WMT,2009-04-06,53.43000030517578
+24685,WMT,2009-04-07,52.38999938964844
+24686,WMT,2009-04-08,52.61000061035156
+24687,WMT,2009-04-09,50.65999984741211
+24688,WMT,2009-04-13,51.52999877929688
+24689,WMT,2009-04-14,51.119998931884766
+24690,WMT,2009-04-15,51.290000915527344
+24691,WMT,2009-04-16,50.77999877929688
+24692,WMT,2009-04-17,50.20000076293945
+24693,WMT,2009-04-20,49.27000045776367
+24694,WMT,2009-04-21,49.83000183105469
+24695,WMT,2009-04-22,48.959999084472656
+24696,WMT,2009-04-23,48.86000061035156
+24697,WMT,2009-04-24,47.869998931884766
+24698,WMT,2009-04-27,48.5099983215332
+24699,WMT,2009-04-28,48.470001220703125
+24700,WMT,2009-04-29,50.45000076293945
+24701,WMT,2009-04-30,50.400001525878906
+24702,WMT,2009-05-01,50.04999923706055
+24703,WMT,2009-05-04,50.84000015258789
+24704,WMT,2009-05-05,50.459999084472656
+24705,WMT,2009-05-06,49.5099983215332
+24706,WMT,2009-05-07,49.88999938964844
+24707,WMT,2009-05-08,50.13999938964844
+24708,WMT,2009-05-11,50.630001068115234
+24709,WMT,2009-05-12,50.900001525878906
+24710,WMT,2009-05-13,50.02999877929688
+24711,WMT,2009-05-14,49.09999847412109
+24712,WMT,2009-05-15,48.150001525878906
+24713,WMT,2009-05-18,49.91999816894531
+24714,WMT,2009-05-19,49.36000061035156
+24715,WMT,2009-05-20,48.93999862670898
+24716,WMT,2009-05-21,49.11000061035156
+24717,WMT,2009-05-22,49.25
+24718,WMT,2009-05-26,50.0
+24719,WMT,2009-05-27,49.31999969482422
+24720,WMT,2009-05-28,49.54999923706055
+24721,WMT,2009-05-29,49.7400016784668
+24722,WMT,2009-06-01,50.59000015258789
+24723,WMT,2009-06-02,49.93000030517578
+24724,WMT,2009-06-03,50.880001068115234
+24725,WMT,2009-06-04,50.869998931884766
+24726,WMT,2009-06-05,51.06999969482422
+24727,WMT,2009-06-08,50.810001373291016
+24728,WMT,2009-06-09,50.61000061035156
+24729,WMT,2009-06-10,50.060001373291016
+24730,WMT,2009-06-11,49.31999969482422
+24731,WMT,2009-06-12,49.84000015258789
+24732,WMT,2009-06-15,48.459999084472656
+24733,WMT,2009-06-16,48.25
+24734,WMT,2009-06-17,48.560001373291016
+24735,WMT,2009-06-18,48.68000030517578
+24736,WMT,2009-06-19,48.16999816894531
+24737,WMT,2009-06-22,48.59000015258789
+24738,WMT,2009-06-23,48.34999847412109
+24739,WMT,2009-06-24,48.5099983215332
+24740,WMT,2009-06-25,49.150001525878906
+24741,WMT,2009-06-26,48.630001068115234
+24742,WMT,2009-06-29,48.7599983215332
+24743,WMT,2009-06-30,48.43999862670898
+24744,WMT,2009-07-01,48.369998931884766
+24745,WMT,2009-07-02,47.790000915527344
+24746,WMT,2009-07-06,47.72999954223633
+24747,WMT,2009-07-07,47.84000015258789
+24748,WMT,2009-07-08,48.369998931884766
+24749,WMT,2009-07-09,48.08000183105469
+24750,WMT,2009-07-10,47.56999969482422
+24751,WMT,2009-07-13,47.83000183105469
+24752,WMT,2009-07-14,48.130001068115234
+24753,WMT,2009-07-15,48.54999923706055
+24754,WMT,2009-07-16,48.5099983215332
+24755,WMT,2009-07-17,48.4900016784668
+24756,WMT,2009-07-20,48.81999969482422
+24757,WMT,2009-07-21,48.86000061035156
+24758,WMT,2009-07-22,49.16999816894531
+24759,WMT,2009-07-23,48.7599983215332
+24760,WMT,2009-07-24,48.93999862670898
+24761,WMT,2009-07-27,48.970001220703125
+24762,WMT,2009-07-28,48.91999816894531
+24763,WMT,2009-07-29,49.369998931884766
+24764,WMT,2009-07-30,49.97999954223633
+24765,WMT,2009-07-31,49.880001068115234
+24766,WMT,2009-08-03,49.84000015258789
+24767,WMT,2009-08-04,49.84999847412109
+24768,WMT,2009-08-05,49.20000076293945
+24769,WMT,2009-08-06,48.97999954223633
+24770,WMT,2009-08-07,49.290000915527344
+24771,WMT,2009-08-10,49.720001220703125
+24772,WMT,2009-08-11,50.040000915527344
+24773,WMT,2009-08-12,50.5099983215332
+24774,WMT,2009-08-13,51.880001068115234
+24775,WMT,2009-08-14,51.790000915527344
+24776,WMT,2009-08-17,51.56999969482422
+24777,WMT,2009-08-18,51.36000061035156
+24778,WMT,2009-08-19,51.66999816894531
+24779,WMT,2009-08-20,51.709999084472656
+24780,WMT,2009-08-21,51.36000061035156
+24781,WMT,2009-08-24,51.54999923706055
+24782,WMT,2009-08-25,51.66999816894531
+24783,WMT,2009-08-26,51.79999923706055
+24784,WMT,2009-08-27,51.2400016784668
+24785,WMT,2009-08-28,51.130001068115234
+24786,WMT,2009-08-31,50.869998931884766
+24787,WMT,2009-09-01,50.970001220703125
+24788,WMT,2009-09-02,50.91999816894531
+24789,WMT,2009-09-03,51.7400016784668
+24790,WMT,2009-09-04,51.68000030517578
+24791,WMT,2009-09-08,51.400001525878906
+24792,WMT,2009-09-09,51.11000061035156
+24793,WMT,2009-09-10,51.02999877929688
+24794,WMT,2009-09-11,50.720001220703125
+24795,WMT,2009-09-14,50.380001068115234
+24796,WMT,2009-09-15,49.93000030517578
+24797,WMT,2009-09-16,50.040000915527344
+24798,WMT,2009-09-17,49.959999084472656
+24799,WMT,2009-09-18,50.11000061035156
+24800,WMT,2009-09-21,50.90999984741211
+24801,WMT,2009-09-22,50.9900016784668
+24802,WMT,2009-09-23,50.400001525878906
+24803,WMT,2009-09-24,50.70000076293945
+24804,WMT,2009-09-25,49.470001220703125
+24805,WMT,2009-09-28,49.5
+24806,WMT,2009-09-29,49.22999954223633
+24807,WMT,2009-09-30,49.09000015258789
+24808,WMT,2009-10-01,49.0
+24809,WMT,2009-10-02,49.08000183105469
+24810,WMT,2009-10-05,49.060001373291016
+24811,WMT,2009-10-06,49.47999954223633
+24812,WMT,2009-10-07,49.4900016784668
+24813,WMT,2009-10-08,49.7400016784668
+24814,WMT,2009-10-09,49.970001220703125
+24815,WMT,2009-10-12,49.61000061035156
+24816,WMT,2009-10-13,50.34000015258789
+24817,WMT,2009-10-14,50.18999862670898
+24818,WMT,2009-10-15,50.95000076293945
+24819,WMT,2009-10-16,51.220001220703125
+24820,WMT,2009-10-19,51.88999938964844
+24821,WMT,2009-10-20,51.70000076293945
+24822,WMT,2009-10-21,50.630001068115234
+24823,WMT,2009-10-22,50.47999954223633
+24824,WMT,2009-10-23,50.43999862670898
+24825,WMT,2009-10-26,49.84000015258789
+24826,WMT,2009-10-27,49.869998931884766
+24827,WMT,2009-10-28,49.900001525878906
+24828,WMT,2009-10-29,50.400001525878906
+24829,WMT,2009-10-30,49.68000030517578
+24830,WMT,2009-11-02,50.27999877929688
+24831,WMT,2009-11-03,49.900001525878906
+24832,WMT,2009-11-04,50.380001068115234
+24833,WMT,2009-11-05,51.27999877929688
+24834,WMT,2009-11-06,51.25
+24835,WMT,2009-11-09,52.0
+24836,WMT,2009-11-10,52.310001373291016
+24837,WMT,2009-11-11,52.970001220703125
+24838,WMT,2009-11-12,53.2400016784668
+24839,WMT,2009-11-13,53.20000076293945
+24840,WMT,2009-11-16,53.15999984741211
+24841,WMT,2009-11-17,53.65999984741211
+24842,WMT,2009-11-18,54.150001525878906
+24843,WMT,2009-11-19,54.540000915527344
+24844,WMT,2009-11-20,54.27999877929688
+24845,WMT,2009-11-23,54.68000030517578
+24846,WMT,2009-11-24,54.84999847412109
+24847,WMT,2009-11-25,54.959999084472656
+24848,WMT,2009-11-27,54.630001068115234
+24849,WMT,2009-11-30,54.54999923706055
+24850,WMT,2009-12-01,54.75
+24851,WMT,2009-12-02,54.56999969482422
+24852,WMT,2009-12-03,54.43999862670898
+24853,WMT,2009-12-04,54.2400016784668
+24854,WMT,2009-12-07,54.93000030517578
+24855,WMT,2009-12-08,54.40999984741211
+24856,WMT,2009-12-09,54.06999969482422
+24857,WMT,2009-12-10,54.68999862670898
+24858,WMT,2009-12-11,54.650001525878906
+24859,WMT,2009-12-14,54.06999969482422
+24860,WMT,2009-12-15,53.97999954223633
+24861,WMT,2009-12-16,53.31999969482422
+24862,WMT,2009-12-17,52.7599983215332
+24863,WMT,2009-12-18,52.84999847412109
+24864,WMT,2009-12-21,53.400001525878906
+24865,WMT,2009-12-22,53.34000015258789
+24866,WMT,2009-12-23,53.31999969482422
+24867,WMT,2009-12-24,53.59999847412109
+24868,WMT,2009-12-28,53.97999954223633
+24869,WMT,2009-12-29,54.11000061035156
+24870,WMT,2009-12-30,54.29999923706055
+24871,WMT,2009-12-31,53.45000076293945
+24872,WMT,2010-01-04,54.22999954223633
+24873,WMT,2010-01-05,53.68999862670898
+24874,WMT,2010-01-06,53.56999969482422
+24875,WMT,2010-01-07,53.59999847412109
+24876,WMT,2010-01-08,53.33000183105469
+24877,WMT,2010-01-11,54.209999084472656
+24878,WMT,2010-01-12,54.72999954223633
+24879,WMT,2010-01-13,55.0099983215332
+24880,WMT,2010-01-14,54.209999084472656
+24881,WMT,2010-01-15,53.68000030517578
+24882,WMT,2010-01-19,54.02999877929688
+24883,WMT,2010-01-20,53.86000061035156
+24884,WMT,2010-01-21,52.91999816894531
+24885,WMT,2010-01-22,52.93999862670898
+24886,WMT,2010-01-25,52.880001068115234
+24887,WMT,2010-01-26,53.61000061035156
+24888,WMT,2010-01-27,53.400001525878906
+24889,WMT,2010-01-28,52.61000061035156
+24890,WMT,2010-01-29,53.43000030517578
+24891,WMT,2010-02-01,53.47999954223633
+24892,WMT,2010-02-02,53.4900016784668
+24893,WMT,2010-02-03,54.27000045776367
+24894,WMT,2010-02-04,52.970001220703125
+24895,WMT,2010-02-05,53.45000076293945
+24896,WMT,2010-02-08,52.93000030517578
+24897,WMT,2010-02-09,53.25
+24898,WMT,2010-02-10,53.2400016784668
+24899,WMT,2010-02-11,53.08000183105469
+24900,WMT,2010-02-12,52.900001525878906
+24901,WMT,2010-02-16,53.560001373291016
+24902,WMT,2010-02-17,54.060001373291016
+24903,WMT,2010-02-18,53.470001220703125
+24904,WMT,2010-02-19,53.4900016784668
+24905,WMT,2010-02-22,53.83000183105469
+24906,WMT,2010-02-23,53.619998931884766
+24907,WMT,2010-02-24,53.91999816894531
+24908,WMT,2010-02-25,54.150001525878906
+24909,WMT,2010-02-26,54.06999969482422
+24910,WMT,2010-03-01,53.900001525878906
+24911,WMT,2010-03-02,53.59000015258789
+24912,WMT,2010-03-03,53.65999984741211
+24913,WMT,2010-03-04,53.959999084472656
+24914,WMT,2010-03-05,54.13999938964844
+24915,WMT,2010-03-08,54.150001525878906
+24916,WMT,2010-03-09,54.060001373291016
+24917,WMT,2010-03-10,53.630001068115234
+24918,WMT,2010-03-11,53.970001220703125
+24919,WMT,2010-03-12,53.900001525878906
+24920,WMT,2010-03-15,55.41999816894531
+24921,WMT,2010-03-16,55.9900016784668
+24922,WMT,2010-03-17,55.91999816894531
+24923,WMT,2010-03-18,55.93999862670898
+24924,WMT,2010-03-19,55.34000015258789
+24925,WMT,2010-03-22,55.619998931884766
+24926,WMT,2010-03-23,55.88999938964844
+24927,WMT,2010-03-24,55.58000183105469
+24928,WMT,2010-03-25,55.61000061035156
+24929,WMT,2010-03-26,55.5099983215332
+24930,WMT,2010-03-29,55.7400016784668
+24931,WMT,2010-03-30,55.90999984741211
+24932,WMT,2010-03-31,55.59999847412109
+24933,WMT,2010-04-01,55.4900016784668
+24934,WMT,2010-04-05,55.4900016784668
+24935,WMT,2010-04-06,55.52999877929688
+24936,WMT,2010-04-07,55.27999877929688
+24937,WMT,2010-04-08,55.380001068115234
+24938,WMT,2010-04-09,55.06999969482422
+24939,WMT,2010-04-12,55.02000045776367
+24940,WMT,2010-04-13,54.720001220703125
+24941,WMT,2010-04-14,54.63999938964844
+24942,WMT,2010-04-15,54.130001068115234
+24943,WMT,2010-04-16,54.11000061035156
+24944,WMT,2010-04-19,54.38999938964844
+24945,WMT,2010-04-20,54.52000045776367
+24946,WMT,2010-04-21,54.470001220703125
+24947,WMT,2010-04-22,54.4900016784668
+24948,WMT,2010-04-23,54.52999877929688
+24949,WMT,2010-04-26,54.040000915527344
+24950,WMT,2010-04-27,54.040000915527344
+24951,WMT,2010-04-28,53.61000061035156
+24952,WMT,2010-04-29,53.70000076293945
+24953,WMT,2010-04-30,53.63999938964844
+24954,WMT,2010-05-03,53.7400016784668
+24955,WMT,2010-05-04,54.02000045776367
+24956,WMT,2010-05-05,54.77000045776367
+24957,WMT,2010-05-06,53.22999954223633
+24958,WMT,2010-05-07,52.400001525878906
+24959,WMT,2010-05-10,52.58000183105469
+24960,WMT,2010-05-11,52.459999084472656
+24961,WMT,2010-05-12,52.47999954223633
+24962,WMT,2010-05-13,52.400001525878906
+24963,WMT,2010-05-14,52.119998931884766
+24964,WMT,2010-05-17,52.72999954223633
+24965,WMT,2010-05-18,53.709999084472656
+24966,WMT,2010-05-19,53.040000915527344
+24967,WMT,2010-05-20,51.29999923706055
+24968,WMT,2010-05-21,51.369998931884766
+24969,WMT,2010-05-24,51.0
+24970,WMT,2010-05-25,50.27999877929688
+24971,WMT,2010-05-26,50.02000045776367
+24972,WMT,2010-05-27,50.70000076293945
+24973,WMT,2010-05-28,50.560001373291016
+24974,WMT,2010-06-01,50.91999816894531
+24975,WMT,2010-06-02,51.720001220703125
+24976,WMT,2010-06-03,51.720001220703125
+24977,WMT,2010-06-04,50.400001525878906
+24978,WMT,2010-06-07,50.7400016784668
+24979,WMT,2010-06-08,50.77999877929688
+24980,WMT,2010-06-09,50.9900016784668
+24981,WMT,2010-06-10,51.220001220703125
+24982,WMT,2010-06-11,50.86000061035156
+24983,WMT,2010-06-14,51.2400016784668
+24984,WMT,2010-06-15,51.63999938964844
+24985,WMT,2010-06-16,50.97999954223633
+24986,WMT,2010-06-17,51.40999984741211
+24987,WMT,2010-06-18,51.54999923706055
+24988,WMT,2010-06-21,51.02000045776367
+24989,WMT,2010-06-22,50.68000030517578
+24990,WMT,2010-06-23,50.810001373291016
+24991,WMT,2010-06-24,50.02999877929688
+24992,WMT,2010-06-25,48.79999923706055
+24993,WMT,2010-06-28,49.56999969482422
+24994,WMT,2010-06-29,48.900001525878906
+24995,WMT,2010-06-30,48.06999969482422
+24996,WMT,2010-07-01,48.34000015258789
+24997,WMT,2010-07-02,48.0
+24998,WMT,2010-07-06,48.56999969482422
+24999,WMT,2010-07-07,48.91999816894531
+25000,WMT,2010-07-08,49.18000030517578
+25001,WMT,2010-07-09,49.43000030517578
+25002,WMT,2010-07-12,50.119998931884766
+25003,WMT,2010-07-13,50.540000915527344
+25004,WMT,2010-07-14,50.34999847412109
+25005,WMT,2010-07-15,50.40999984741211
+25006,WMT,2010-07-16,49.66999816894531
+25007,WMT,2010-07-19,49.52000045776367
+25008,WMT,2010-07-20,50.880001068115234
+25009,WMT,2010-07-21,50.34999847412109
+25010,WMT,2010-07-22,50.86000061035156
+25011,WMT,2010-07-23,51.66999816894531
+25012,WMT,2010-07-26,51.130001068115234
+25013,WMT,2010-07-27,50.959999084472656
+25014,WMT,2010-07-28,51.130001068115234
+25015,WMT,2010-07-29,51.060001373291016
+25016,WMT,2010-07-30,51.18999862670898
+25017,WMT,2010-08-02,51.40999984741211
+25018,WMT,2010-08-03,51.290000915527344
+25019,WMT,2010-08-04,51.59999847412109
+25020,WMT,2010-08-05,51.619998931884766
+25021,WMT,2010-08-06,51.790000915527344
+25022,WMT,2010-08-09,52.060001373291016
+25023,WMT,2010-08-10,52.220001220703125
+25024,WMT,2010-08-11,51.02000045776367
+25025,WMT,2010-08-12,50.43000030517578
+25026,WMT,2010-08-13,50.400001525878906
+25027,WMT,2010-08-16,50.40999984741211
+25028,WMT,2010-08-17,51.02000045776367
+25029,WMT,2010-08-18,50.86000061035156
+25030,WMT,2010-08-19,50.060001373291016
+25031,WMT,2010-08-20,50.220001220703125
+25032,WMT,2010-08-23,51.13999938964844
+25033,WMT,2010-08-24,51.29999923706055
+25034,WMT,2010-08-25,51.54999923706055
+25035,WMT,2010-08-26,50.970001220703125
+25036,WMT,2010-08-27,51.0
+25037,WMT,2010-08-30,50.54999923706055
+25038,WMT,2010-08-31,50.13999938964844
+25039,WMT,2010-09-01,51.20000076293945
+25040,WMT,2010-09-02,51.7599983215332
+25041,WMT,2010-09-03,52.040000915527344
+25042,WMT,2010-09-07,51.86000061035156
+25043,WMT,2010-09-08,51.83000183105469
+25044,WMT,2010-09-09,51.90999984741211
+25045,WMT,2010-09-10,51.970001220703125
+25046,WMT,2010-09-13,52.209999084472656
+25047,WMT,2010-09-14,52.65999984741211
+25048,WMT,2010-09-15,52.86000061035156
+25049,WMT,2010-09-16,53.150001525878906
+25050,WMT,2010-09-17,53.0099983215332
+25051,WMT,2010-09-20,53.540000915527344
+25052,WMT,2010-09-21,53.56999969482422
+25053,WMT,2010-09-22,53.81999969482422
+25054,WMT,2010-09-23,53.650001525878906
+25055,WMT,2010-09-24,54.08000183105469
+25056,WMT,2010-09-27,53.47999954223633
+25057,WMT,2010-09-28,53.81999969482422
+25058,WMT,2010-09-29,53.34999847412109
+25059,WMT,2010-09-30,53.52000045776367
+25060,WMT,2010-10-01,53.36000061035156
+25061,WMT,2010-10-04,53.56999969482422
+25062,WMT,2010-10-05,54.0
+25063,WMT,2010-10-06,54.560001373291016
+25064,WMT,2010-10-07,54.36000061035156
+25065,WMT,2010-10-08,54.40999984741211
+25066,WMT,2010-10-11,54.61000061035156
+25067,WMT,2010-10-12,53.91999816894531
+25068,WMT,2010-10-13,53.81999969482422
+25069,WMT,2010-10-14,53.25
+25070,WMT,2010-10-15,53.34999847412109
+25071,WMT,2010-10-18,53.7599983215332
+25072,WMT,2010-10-19,53.31999969482422
+25073,WMT,2010-10-20,53.470001220703125
+25074,WMT,2010-10-21,54.02999877929688
+25075,WMT,2010-10-22,54.060001373291016
+25076,WMT,2010-10-25,53.95000076293945
+25077,WMT,2010-10-26,54.560001373291016
+25078,WMT,2010-10-27,53.869998931884766
+25079,WMT,2010-10-28,54.08000183105469
+25080,WMT,2010-10-29,54.16999816894531
+25081,WMT,2010-11-01,54.310001373291016
+25082,WMT,2010-11-02,54.790000915527344
+25083,WMT,2010-11-03,54.90999984741211
+25084,WMT,2010-11-04,55.36000061035156
+25085,WMT,2010-11-05,55.20000076293945
+25086,WMT,2010-11-08,54.90999984741211
+25087,WMT,2010-11-09,55.04999923706055
+25088,WMT,2010-11-10,54.5099983215332
+25089,WMT,2010-11-11,54.34000015258789
+25090,WMT,2010-11-12,54.130001068115234
+25091,WMT,2010-11-15,53.95000076293945
+25092,WMT,2010-11-16,54.2599983215332
+25093,WMT,2010-11-17,53.77000045776367
+25094,WMT,2010-11-18,53.97999954223633
+25095,WMT,2010-11-19,54.38999938964844
+25096,WMT,2010-11-22,54.380001068115234
+25097,WMT,2010-11-23,53.66999816894531
+25098,WMT,2010-11-24,54.0099983215332
+25099,WMT,2010-11-26,53.7400016784668
+25100,WMT,2010-11-29,53.84999847412109
+25101,WMT,2010-11-30,54.09000015258789
+25102,WMT,2010-12-01,54.70000076293945
+25103,WMT,2010-12-02,54.75
+25104,WMT,2010-12-03,54.619998931884766
+25105,WMT,2010-12-06,54.4900016784668
+25106,WMT,2010-12-07,55.09000015258789
+25107,WMT,2010-12-08,54.4900016784668
+25108,WMT,2010-12-09,54.34000015258789
+25109,WMT,2010-12-10,54.27999877929688
+25110,WMT,2010-12-13,54.209999084472656
+25111,WMT,2010-12-14,54.45000076293945
+25112,WMT,2010-12-15,54.22999954223633
+25113,WMT,2010-12-16,54.630001068115234
+25114,WMT,2010-12-17,54.40999984741211
+25115,WMT,2010-12-20,53.77000045776367
+25116,WMT,2010-12-21,53.650001525878906
+25117,WMT,2010-12-22,53.310001373291016
+25118,WMT,2010-12-23,53.59999847412109
+25119,WMT,2010-12-27,53.56999969482422
+25120,WMT,2010-12-28,53.7400016784668
+25121,WMT,2010-12-29,54.08000183105469
+25122,WMT,2010-12-30,54.06999969482422
+25123,WMT,2010-12-31,53.93000030517578
+25124,WMT,2011-01-03,54.560001373291016
+25125,WMT,2011-01-04,54.77000045776367
+25126,WMT,2011-01-05,54.40999984741211
+25127,WMT,2011-01-06,53.959999084472656
+25128,WMT,2011-01-07,54.08000183105469
+25129,WMT,2011-01-10,53.72999954223633
+25130,WMT,2011-01-11,54.290000915527344
+25131,WMT,2011-01-12,54.84999847412109
+25132,WMT,2011-01-13,54.790000915527344
+25133,WMT,2011-01-14,54.810001373291016
+25134,WMT,2011-01-18,55.13999938964844
+25135,WMT,2011-01-19,55.02999877929688
+25136,WMT,2011-01-20,55.9900016784668
+25137,WMT,2011-01-21,55.72999954223633
+25138,WMT,2011-01-24,56.04999923706055
+25139,WMT,2011-01-25,57.2599983215332
+25140,WMT,2011-01-26,57.31999969482422
+25141,WMT,2011-01-27,57.56999969482422
+25142,WMT,2011-01-28,56.70000076293945
+25143,WMT,2011-01-31,56.06999969482422
+25144,WMT,2011-02-01,56.33000183105469
+25145,WMT,2011-02-02,55.86000061035156
+25146,WMT,2011-02-03,55.91999816894531
+25147,WMT,2011-02-04,56.02999877929688
+25148,WMT,2011-02-07,56.06999969482422
+25149,WMT,2011-02-08,56.380001068115234
+25150,WMT,2011-02-09,56.72999954223633
+25151,WMT,2011-02-10,55.59000015258789
+25152,WMT,2011-02-11,55.68999862670898
+25153,WMT,2011-02-14,54.79999923706055
+25154,WMT,2011-02-15,54.95000076293945
+25155,WMT,2011-02-16,54.54999923706055
+25156,WMT,2011-02-17,54.75
+25157,WMT,2011-02-18,55.380001068115234
+25158,WMT,2011-02-22,53.66999816894531
+25159,WMT,2011-02-23,53.02999877929688
+25160,WMT,2011-02-24,52.09000015258789
+25161,WMT,2011-02-25,51.75
+25162,WMT,2011-02-28,51.97999954223633
+25163,WMT,2011-03-01,52.06999969482422
+25164,WMT,2011-03-02,51.970001220703125
+25165,WMT,2011-03-03,52.0099983215332
+25166,WMT,2011-03-04,52.06999969482422
+25167,WMT,2011-03-07,52.02000045776367
+25168,WMT,2011-03-08,52.43999862670898
+25169,WMT,2011-03-09,52.66999816894531
+25170,WMT,2011-03-10,52.650001525878906
+25171,WMT,2011-03-11,52.59000015258789
+25172,WMT,2011-03-14,52.31999969482422
+25173,WMT,2011-03-15,52.060001373291016
+25174,WMT,2011-03-16,51.380001068115234
+25175,WMT,2011-03-17,51.369998931884766
+25176,WMT,2011-03-18,51.52000045776367
+25177,WMT,2011-03-21,51.91999816894531
+25178,WMT,2011-03-22,52.0
+25179,WMT,2011-03-23,51.63999938964844
+25180,WMT,2011-03-24,52.59000015258789
+25181,WMT,2011-03-25,52.34999847412109
+25182,WMT,2011-03-28,52.18999862670898
+25183,WMT,2011-03-29,52.2599983215332
+25184,WMT,2011-03-30,52.36000061035156
+25185,WMT,2011-03-31,52.04999923706055
+25186,WMT,2011-04-01,52.130001068115234
+25187,WMT,2011-04-04,52.650001525878906
+25188,WMT,2011-04-05,52.7400016784668
+25189,WMT,2011-04-06,52.97999954223633
+25190,WMT,2011-04-07,53.0
+25191,WMT,2011-04-08,52.540000915527344
+25192,WMT,2011-04-11,52.81999969482422
+25193,WMT,2011-04-12,53.52000045776367
+25194,WMT,2011-04-13,53.630001068115234
+25195,WMT,2011-04-14,53.5
+25196,WMT,2011-04-15,53.54999923706055
+25197,WMT,2011-04-18,53.310001373291016
+25198,WMT,2011-04-19,53.34999847412109
+25199,WMT,2011-04-20,53.68999862670898
+25200,WMT,2011-04-21,53.58000183105469
+25201,WMT,2011-04-25,53.369998931884766
+25202,WMT,2011-04-26,53.90999984741211
+25203,WMT,2011-04-27,54.41999816894531
+25204,WMT,2011-04-28,54.68999862670898
+25205,WMT,2011-04-29,54.97999954223633
+25206,WMT,2011-05-02,55.040000915527344
+25207,WMT,2011-05-03,55.459999084472656
+25208,WMT,2011-05-04,55.369998931884766
+25209,WMT,2011-05-05,55.06999969482422
+25210,WMT,2011-05-06,55.02000045776367
+25211,WMT,2011-05-09,55.09999847412109
+25212,WMT,2011-05-10,55.52999877929688
+25213,WMT,2011-05-11,55.16999816894531
+25214,WMT,2011-05-12,55.720001220703125
+25215,WMT,2011-05-13,55.720001220703125
+25216,WMT,2011-05-16,56.060001373291016
+25217,WMT,2011-05-17,55.540000915527344
+25218,WMT,2011-05-18,55.18000030517578
+25219,WMT,2011-05-19,55.47999954223633
+25220,WMT,2011-05-20,55.290000915527344
+25221,WMT,2011-05-23,55.220001220703125
+25222,WMT,2011-05-24,54.77999877929688
+25223,WMT,2011-05-25,54.560001373291016
+25224,WMT,2011-05-26,54.619998931884766
+25225,WMT,2011-05-27,54.70000076293945
+25226,WMT,2011-05-31,55.220001220703125
+25227,WMT,2011-06-01,54.29999923706055
+25228,WMT,2011-06-02,53.54999923706055
+25229,WMT,2011-06-03,53.65999984741211
+25230,WMT,2011-06-06,53.7599983215332
+25231,WMT,2011-06-07,53.83000183105469
+25232,WMT,2011-06-08,53.68999862670898
+25233,WMT,2011-06-09,53.619998931884766
+25234,WMT,2011-06-10,52.720001220703125
+25235,WMT,2011-06-13,52.619998931884766
+25236,WMT,2011-06-14,52.90999984741211
+25237,WMT,2011-06-15,52.31999969482422
+25238,WMT,2011-06-16,52.83000183105469
+25239,WMT,2011-06-17,52.81999969482422
+25240,WMT,2011-06-20,53.040000915527344
+25241,WMT,2011-06-21,53.290000915527344
+25242,WMT,2011-06-22,53.0099983215332
+25243,WMT,2011-06-23,53.290000915527344
+25244,WMT,2011-06-24,52.40999984741211
+25245,WMT,2011-06-27,52.290000915527344
+25246,WMT,2011-06-28,52.52999877929688
+25247,WMT,2011-06-29,52.63999938964844
+25248,WMT,2011-06-30,53.13999938964844
+25249,WMT,2011-07-01,53.5099983215332
+25250,WMT,2011-07-05,53.38999938964844
+25251,WMT,2011-07-06,53.720001220703125
+25252,WMT,2011-07-07,54.4900016784668
+25253,WMT,2011-07-08,54.08000183105469
+25254,WMT,2011-07-11,53.869998931884766
+25255,WMT,2011-07-12,53.93999862670898
+25256,WMT,2011-07-13,54.02000045776367
+25257,WMT,2011-07-14,53.630001068115234
+25258,WMT,2011-07-15,53.630001068115234
+25259,WMT,2011-07-18,53.31999969482422
+25260,WMT,2011-07-19,53.970001220703125
+25261,WMT,2011-07-20,53.88999938964844
+25262,WMT,2011-07-21,54.470001220703125
+25263,WMT,2011-07-22,54.52000045776367
+25264,WMT,2011-07-25,53.970001220703125
+25265,WMT,2011-07-26,53.59000015258789
+25266,WMT,2011-07-27,53.25
+25267,WMT,2011-07-28,52.9900016784668
+25268,WMT,2011-07-29,52.709999084472656
+25269,WMT,2011-08-01,52.619998931884766
+25270,WMT,2011-08-02,51.68000030517578
+25271,WMT,2011-08-03,51.27999877929688
+25272,WMT,2011-08-04,50.09999847412109
+25273,WMT,2011-08-05,50.84999847412109
+25274,WMT,2011-08-08,48.91999816894531
+25275,WMT,2011-08-09,50.81999969482422
+25276,WMT,2011-08-10,48.40999984741211
+25277,WMT,2011-08-11,49.72999954223633
+25278,WMT,2011-08-12,49.75
+25279,WMT,2011-08-15,49.97999954223633
+25280,WMT,2011-08-16,51.91999816894531
+25281,WMT,2011-08-17,51.54999923706055
+25282,WMT,2011-08-18,51.790000915527344
+25283,WMT,2011-08-19,52.29999923706055
+25284,WMT,2011-08-22,52.18999862670898
+25285,WMT,2011-08-23,53.209999084472656
+25286,WMT,2011-08-24,53.369998931884766
+25287,WMT,2011-08-25,52.70000076293945
+25288,WMT,2011-08-26,52.900001525878906
+25289,WMT,2011-08-29,53.18999862670898
+25290,WMT,2011-08-30,52.81999969482422
+25291,WMT,2011-08-31,53.18999862670898
+25292,WMT,2011-09-01,52.650001525878906
+25293,WMT,2011-09-02,52.02999877929688
+25294,WMT,2011-09-06,51.68000030517578
+25295,WMT,2011-09-07,52.41999816894531
+25296,WMT,2011-09-08,52.209999084472656
+25297,WMT,2011-09-09,51.36000061035156
+25298,WMT,2011-09-12,51.81999969482422
+25299,WMT,2011-09-13,51.59000015258789
+25300,WMT,2011-09-14,52.20000076293945
+25301,WMT,2011-09-15,52.5099983215332
+25302,WMT,2011-09-16,52.650001525878906
+25303,WMT,2011-09-19,52.45000076293945
+25304,WMT,2011-09-20,52.290000915527344
+25305,WMT,2011-09-21,51.31999969482422
+25306,WMT,2011-09-22,50.27999877929688
+25307,WMT,2011-09-23,50.79999923706055
+25308,WMT,2011-09-26,51.83000183105469
+25309,WMT,2011-09-27,52.02999877929688
+25310,WMT,2011-09-28,51.310001373291016
+25311,WMT,2011-09-29,51.93000030517578
+25312,WMT,2011-09-30,51.900001525878906
+25313,WMT,2011-10-03,51.959999084472656
+25314,WMT,2011-10-04,52.880001068115234
+25315,WMT,2011-10-05,52.650001525878906
+25316,WMT,2011-10-06,52.75
+25317,WMT,2011-10-07,53.70000076293945
+25318,WMT,2011-10-10,54.810001373291016
+25319,WMT,2011-10-11,54.720001220703125
+25320,WMT,2011-10-12,55.20000076293945
+25321,WMT,2011-10-13,55.02000045776367
+25322,WMT,2011-10-14,55.459999084472656
+25323,WMT,2011-10-17,54.77999877929688
+25324,WMT,2011-10-18,55.88999938964844
+25325,WMT,2011-10-19,56.25
+25326,WMT,2011-10-20,56.369998931884766
+25327,WMT,2011-10-21,56.91999816894531
+25328,WMT,2011-10-24,56.77999877929688
+25329,WMT,2011-10-25,56.709999084472656
+25330,WMT,2011-10-26,57.369998931884766
+25331,WMT,2011-10-27,57.810001373291016
+25332,WMT,2011-10-28,57.150001525878906
+25333,WMT,2011-10-31,56.720001220703125
+25334,WMT,2011-11-01,56.22999954223633
+25335,WMT,2011-11-02,56.86000061035156
+25336,WMT,2011-11-03,57.41999816894531
+25337,WMT,2011-11-04,57.5
+25338,WMT,2011-11-07,57.93999862670898
+25339,WMT,2011-11-08,59.31999969482422
+25340,WMT,2011-11-09,58.04999923706055
+25341,WMT,2011-11-10,58.130001068115234
+25342,WMT,2011-11-11,59.20000076293945
+25343,WMT,2011-11-14,58.88999938964844
+25344,WMT,2011-11-15,57.459999084472656
+25345,WMT,2011-11-16,56.68000030517578
+25346,WMT,2011-11-17,56.72999954223633
+25347,WMT,2011-11-18,57.22999954223633
+25348,WMT,2011-11-21,56.65999984741211
+25349,WMT,2011-11-22,56.84999847412109
+25350,WMT,2011-11-23,56.63999938964844
+25351,WMT,2011-11-25,56.88999938964844
+25352,WMT,2011-11-28,57.25
+25353,WMT,2011-11-29,58.16999816894531
+25354,WMT,2011-11-30,58.900001525878906
+25355,WMT,2011-12-01,58.61000061035156
+25356,WMT,2011-12-02,58.09000015258789
+25357,WMT,2011-12-05,58.34000015258789
+25358,WMT,2011-12-06,58.77999877929688
+25359,WMT,2011-12-07,58.5099983215332
+25360,WMT,2011-12-08,57.97999954223633
+25361,WMT,2011-12-09,58.31999969482422
+25362,WMT,2011-12-12,58.09000015258789
+25363,WMT,2011-12-13,57.59999847412109
+25364,WMT,2011-12-14,57.650001525878906
+25365,WMT,2011-12-15,57.95000076293945
+25366,WMT,2011-12-16,58.27000045776367
+25367,WMT,2011-12-19,57.77999877929688
+25368,WMT,2011-12-20,59.18999862670898
+25369,WMT,2011-12-21,59.38999938964844
+25370,WMT,2011-12-22,59.18999862670898
+25371,WMT,2011-12-23,59.9900016784668
+25372,WMT,2011-12-27,59.83000183105469
+25373,WMT,2011-12-28,59.72999954223633
+25374,WMT,2011-12-29,59.9900016784668
+25375,WMT,2011-12-30,59.7599983215332
+25376,WMT,2012-01-03,60.33000183105469
+25377,WMT,2012-01-04,59.709999084472656
+25378,WMT,2012-01-05,59.41999816894531
+25379,WMT,2012-01-06,59.0
+25380,WMT,2012-01-09,59.18000030517578
+25381,WMT,2012-01-10,59.040000915527344
+25382,WMT,2012-01-11,59.400001525878906
+25383,WMT,2012-01-12,59.5
+25384,WMT,2012-01-13,59.540000915527344
+25385,WMT,2012-01-17,59.84999847412109
+25386,WMT,2012-01-18,60.0099983215332
+25387,WMT,2012-01-19,60.61000061035156
+25388,WMT,2012-01-20,61.0099983215332
+25389,WMT,2012-01-23,60.90999984741211
+25390,WMT,2012-01-24,61.38999938964844
+25391,WMT,2012-01-25,61.470001220703125
+25392,WMT,2012-01-26,60.970001220703125
+25393,WMT,2012-01-27,60.709999084472656
+25394,WMT,2012-01-30,61.29999923706055
+25395,WMT,2012-01-31,61.36000061035156
+25396,WMT,2012-02-01,62.18000030517578
+25397,WMT,2012-02-02,61.93999862670898
+25398,WMT,2012-02-03,62.02999877929688
+25399,WMT,2012-02-06,61.880001068115234
+25400,WMT,2012-02-07,61.68999862670898
+25401,WMT,2012-02-08,61.619998931884766
+25402,WMT,2012-02-09,61.959999084472656
+25403,WMT,2012-02-10,61.900001525878906
+25404,WMT,2012-02-13,61.790000915527344
+25405,WMT,2012-02-14,62.220001220703125
+25406,WMT,2012-02-15,61.7599983215332
+25407,WMT,2012-02-16,62.040000915527344
+25408,WMT,2012-02-17,62.47999954223633
+25409,WMT,2012-02-21,60.06999969482422
+25410,WMT,2012-02-22,58.59999847412109
+25411,WMT,2012-02-23,58.540000915527344
+25412,WMT,2012-02-24,58.790000915527344
+25413,WMT,2012-02-27,58.459999084472656
+25414,WMT,2012-02-28,58.93000030517578
+25415,WMT,2012-02-29,59.08000183105469
+25416,WMT,2012-03-01,58.81999969482422
+25417,WMT,2012-03-02,59.0099983215332
+25418,WMT,2012-03-05,59.400001525878906
+25419,WMT,2012-03-06,58.970001220703125
+25420,WMT,2012-03-07,59.86000061035156
+25421,WMT,2012-03-08,59.77000045776367
+25422,WMT,2012-03-09,60.08000183105469
+25423,WMT,2012-03-12,60.68000030517578
+25424,WMT,2012-03-13,61.0
+25425,WMT,2012-03-14,61.08000183105469
+25426,WMT,2012-03-15,61.22999954223633
+25427,WMT,2012-03-16,60.84000015258789
+25428,WMT,2012-03-19,60.7400016784668
+25429,WMT,2012-03-20,60.59999847412109
+25430,WMT,2012-03-21,60.560001373291016
+25431,WMT,2012-03-22,60.650001525878906
+25432,WMT,2012-03-23,60.75
+25433,WMT,2012-03-26,61.20000076293945
+25434,WMT,2012-03-27,61.09000015258789
+25435,WMT,2012-03-28,61.18999862670898
+25436,WMT,2012-03-29,60.81999969482422
+25437,WMT,2012-03-30,61.20000076293945
+25438,WMT,2012-04-02,61.36000061035156
+25439,WMT,2012-04-03,60.650001525878906
+25440,WMT,2012-04-04,60.2599983215332
+25441,WMT,2012-04-05,60.66999816894531
+25442,WMT,2012-04-09,60.130001068115234
+25443,WMT,2012-04-10,59.93000030517578
+25444,WMT,2012-04-11,59.79999923706055
+25445,WMT,2012-04-12,60.13999938964844
+25446,WMT,2012-04-13,59.77000045776367
+25447,WMT,2012-04-16,60.58000183105469
+25448,WMT,2012-04-17,61.869998931884766
+25449,WMT,2012-04-18,62.060001373291016
+25450,WMT,2012-04-19,61.75
+25451,WMT,2012-04-20,62.45000076293945
+25452,WMT,2012-04-23,59.540000915527344
+25453,WMT,2012-04-24,57.77000045776367
+25454,WMT,2012-04-25,57.36000061035156
+25455,WMT,2012-04-26,58.95000076293945
+25456,WMT,2012-04-27,59.02999877929688
+25457,WMT,2012-04-30,58.90999984741211
+25458,WMT,2012-05-01,59.06999969482422
+25459,WMT,2012-05-02,59.0099983215332
+25460,WMT,2012-05-03,58.9900016784668
+25461,WMT,2012-05-04,58.70000076293945
+25462,WMT,2012-05-07,59.18999862670898
+25463,WMT,2012-05-08,59.04999923706055
+25464,WMT,2012-05-09,59.02999877929688
+25465,WMT,2012-05-10,59.18999862670898
+25466,WMT,2012-05-11,59.41999816894531
+25467,WMT,2012-05-14,59.06999969482422
+25468,WMT,2012-05-15,59.34999847412109
+25469,WMT,2012-05-16,59.18999862670898
+25470,WMT,2012-05-17,61.68000030517578
+25471,WMT,2012-05-18,62.43000030517578
+25472,WMT,2012-05-21,63.040000915527344
+25473,WMT,2012-05-22,63.72999954223633
+25474,WMT,2012-05-23,64.58000183105469
+25475,WMT,2012-05-24,65.06999969482422
+25476,WMT,2012-05-25,65.30999755859375
+25477,WMT,2012-05-29,65.68000030517578
+25478,WMT,2012-05-30,65.44000244140625
+25479,WMT,2012-05-31,65.81999969482422
+25480,WMT,2012-06-01,65.55000305175781
+25481,WMT,2012-06-04,65.98999786376953
+25482,WMT,2012-06-05,65.5
+25483,WMT,2012-06-06,65.93000030517578
+25484,WMT,2012-06-07,65.87000274658203
+25485,WMT,2012-06-08,68.22000122070312
+25486,WMT,2012-06-11,67.52999877929688
+25487,WMT,2012-06-12,67.72000122070312
+25488,WMT,2012-06-13,67.06999969482422
+25489,WMT,2012-06-14,67.62999725341797
+25490,WMT,2012-06-15,67.75
+25491,WMT,2012-06-18,68.12000274658203
+25492,WMT,2012-06-19,67.80999755859375
+25493,WMT,2012-06-20,68.5199966430664
+25494,WMT,2012-06-21,67.69999694824219
+25495,WMT,2012-06-22,67.30000305175781
+25496,WMT,2012-06-25,68.18000030517578
+25497,WMT,2012-06-26,68.58000183105469
+25498,WMT,2012-06-27,68.58999633789062
+25499,WMT,2012-06-28,68.30000305175781
+25500,WMT,2012-06-29,69.72000122070312
+25501,WMT,2012-07-02,69.3499984741211
+25502,WMT,2012-07-03,70.75
+25503,WMT,2012-07-05,71.08000183105469
+25504,WMT,2012-07-06,71.36000061035156
+25505,WMT,2012-07-09,71.76000213623047
+25506,WMT,2012-07-10,72.11000061035156
+25507,WMT,2012-07-11,72.26000213623047
+25508,WMT,2012-07-12,72.30999755859375
+25509,WMT,2012-07-13,73.18000030517578
+25510,WMT,2012-07-16,72.9800033569336
+25511,WMT,2012-07-17,73.0999984741211
+25512,WMT,2012-07-18,72.8499984741211
+25513,WMT,2012-07-19,71.52999877929688
+25514,WMT,2012-07-20,72.25
+25515,WMT,2012-07-23,71.8499984741211
+25516,WMT,2012-07-24,72.13999938964844
+25517,WMT,2012-07-25,72.08000183105469
+25518,WMT,2012-07-26,73.66999816894531
+25519,WMT,2012-07-27,74.5199966430664
+25520,WMT,2012-07-30,74.9800033569336
+25521,WMT,2012-07-31,74.43000030517578
+25522,WMT,2012-08-01,73.62000274658203
+25523,WMT,2012-08-02,74.05000305175781
+25524,WMT,2012-08-03,74.55000305175781
+25525,WMT,2012-08-06,74.27999877929688
+25526,WMT,2012-08-07,73.98999786376953
+25527,WMT,2012-08-08,74.30999755859375
+25528,WMT,2012-08-09,73.8499984741211
+25529,WMT,2012-08-10,73.68000030517578
+25530,WMT,2012-08-13,73.4000015258789
+25531,WMT,2012-08-14,74.01000213623047
+25532,WMT,2012-08-15,74.44999694824219
+25533,WMT,2012-08-16,72.1500015258789
+25534,WMT,2012-08-17,71.98999786376953
+25535,WMT,2012-08-20,72.30000305175781
+25536,WMT,2012-08-21,71.43000030517578
+25537,WMT,2012-08-22,71.7699966430664
+25538,WMT,2012-08-23,71.55999755859375
+25539,WMT,2012-08-24,72.11000061035156
+25540,WMT,2012-08-27,72.5
+25541,WMT,2012-08-28,72.41000366210938
+25542,WMT,2012-08-29,72.7699966430664
+25543,WMT,2012-08-30,72.25
+25544,WMT,2012-08-31,72.5999984741211
+25545,WMT,2012-09-04,73.51000213623047
+25546,WMT,2012-09-05,73.55000305175781
+25547,WMT,2012-09-06,74.80999755859375
+25548,WMT,2012-09-07,73.81999969482422
+25549,WMT,2012-09-10,73.51000213623047
+25550,WMT,2012-09-11,74.05999755859375
+25551,WMT,2012-09-12,74.06999969482422
+25552,WMT,2012-09-13,75.13999938964844
+25553,WMT,2012-09-14,74.5
+25554,WMT,2012-09-17,73.98999786376953
+25555,WMT,2012-09-18,73.94999694824219
+25556,WMT,2012-09-19,74.37000274658203
+25557,WMT,2012-09-20,74.75
+25558,WMT,2012-09-21,74.44999694824219
+25559,WMT,2012-09-24,74.73999786376953
+25560,WMT,2012-09-25,74.26000213623047
+25561,WMT,2012-09-26,74.19000244140625
+25562,WMT,2012-09-27,73.9800033569336
+25563,WMT,2012-09-28,73.80000305175781
+25564,WMT,2012-10-01,74.05000305175781
+25565,WMT,2012-10-02,73.75
+25566,WMT,2012-10-03,74.19999694824219
+25567,WMT,2012-10-04,74.72000122070312
+25568,WMT,2012-10-05,75.12999725341797
+25569,WMT,2012-10-08,75.25
+25570,WMT,2012-10-09,74.13999938964844
+25571,WMT,2012-10-10,75.41999816894531
+25572,WMT,2012-10-11,75.01000213623047
+25573,WMT,2012-10-12,75.80999755859375
+25574,WMT,2012-10-15,77.1500015258789
+25575,WMT,2012-10-16,76.91000366210938
+25576,WMT,2012-10-17,77.02999877929688
+25577,WMT,2012-10-18,76.55999755859375
+25578,WMT,2012-10-19,75.62000274658203
+25579,WMT,2012-10-22,75.6500015258789
+25580,WMT,2012-10-23,74.76000213623047
+25581,WMT,2012-10-24,74.81999969482422
+25582,WMT,2012-10-25,75.31999969482422
+25583,WMT,2012-10-26,75.11000061035156
+25584,WMT,2012-10-31,75.0199966430664
+25585,WMT,2012-11-01,73.44999694824219
+25586,WMT,2012-11-02,72.7699966430664
+25587,WMT,2012-11-05,73.13999938964844
+25588,WMT,2012-11-06,73.76000213623047
+25589,WMT,2012-11-07,73.11000061035156
+25590,WMT,2012-11-08,72.4800033569336
+25591,WMT,2012-11-09,72.30999755859375
+25592,WMT,2012-11-12,72.4800033569336
+25593,WMT,2012-11-13,71.80999755859375
+25594,WMT,2012-11-14,71.30999755859375
+25595,WMT,2012-11-15,68.72000122070312
+25596,WMT,2012-11-16,68.02999877929688
+25597,WMT,2012-11-19,69.0199966430664
+25598,WMT,2012-11-20,69.0
+25599,WMT,2012-11-21,68.88999938964844
+25600,WMT,2012-11-23,70.19999694824219
+25601,WMT,2012-11-26,69.91000366210938
+25602,WMT,2012-11-27,69.5
+25603,WMT,2012-11-28,70.55999755859375
+25604,WMT,2012-11-29,70.83000183105469
+25605,WMT,2012-11-30,72.0199966430664
+25606,WMT,2012-12-03,71.33999633789062
+25607,WMT,2012-12-04,72.12000274658203
+25608,WMT,2012-12-05,71.6500015258789
+25609,WMT,2012-12-06,71.58999633789062
+25610,WMT,2012-12-07,72.29000091552734
+25611,WMT,2012-12-10,72.1500015258789
+25612,WMT,2012-12-11,70.88999938964844
+25613,WMT,2012-12-12,68.94000244140625
+25614,WMT,2012-12-13,69.04000091552734
+25615,WMT,2012-12-14,68.75
+25616,WMT,2012-12-17,69.19999694824219
+25617,WMT,2012-12-18,69.5
+25618,WMT,2012-12-19,68.5199966430664
+25619,WMT,2012-12-20,69.0
+25620,WMT,2012-12-21,68.6500015258789
+25621,WMT,2012-12-24,68.56999969482422
+25622,WMT,2012-12-26,67.98999786376953
+25623,WMT,2012-12-27,68.19000244140625
+25624,WMT,2012-12-28,67.61000061035156
+25625,WMT,2012-12-31,68.2300033569336
+25626,WMT,2013-01-02,69.23999786376953
+25627,WMT,2013-01-03,68.80000305175781
+25628,WMT,2013-01-04,69.05999755859375
+25629,WMT,2013-01-07,68.4000015258789
+25630,WMT,2013-01-08,68.58999633789062
+25631,WMT,2013-01-09,68.56999969482422
+25632,WMT,2013-01-10,68.36000061035156
+25633,WMT,2013-01-11,68.62999725341797
+25634,WMT,2013-01-14,68.30000305175781
+25635,WMT,2013-01-15,68.9800033569336
+25636,WMT,2013-01-16,69.20999908447266
+25637,WMT,2013-01-17,68.8499984741211
+25638,WMT,2013-01-18,69.19999694824219
+25639,WMT,2013-01-22,69.58000183105469
+25640,WMT,2013-01-23,69.48999786376953
+25641,WMT,2013-01-24,69.79000091552734
+25642,WMT,2013-01-25,69.0
+25643,WMT,2013-01-28,69.3499984741211
+25644,WMT,2013-01-29,69.88999938964844
+25645,WMT,2013-01-30,69.75
+25646,WMT,2013-01-31,69.94999694824219
+25647,WMT,2013-02-01,70.48999786376953
+25648,WMT,2013-02-04,69.62999725341797
+25649,WMT,2013-02-05,70.7699966430664
+25650,WMT,2013-02-06,71.30999755859375
+25651,WMT,2013-02-07,71.2300033569336
+25652,WMT,2013-02-08,71.4800033569336
+25653,WMT,2013-02-11,71.4000015258789
+25654,WMT,2013-02-12,71.4000015258789
+25655,WMT,2013-02-13,71.38999938964844
+25656,WMT,2013-02-14,70.81999969482422
+25657,WMT,2013-02-15,69.30000305175781
+25658,WMT,2013-02-19,68.76000213623047
+25659,WMT,2013-02-20,69.20999908447266
+25660,WMT,2013-02-21,70.26000213623047
+25661,WMT,2013-02-22,70.4000015258789
+25662,WMT,2013-02-25,70.44000244140625
+25663,WMT,2013-02-26,71.11000061035156
+25664,WMT,2013-02-27,71.66000366210938
+25665,WMT,2013-02-28,70.77999877929688
+25666,WMT,2013-03-01,71.73999786376953
+25667,WMT,2013-03-04,73.26000213623047
+25668,WMT,2013-03-05,73.72000122070312
+25669,WMT,2013-03-06,73.37999725341797
+25670,WMT,2013-03-07,73.31999969482422
+25671,WMT,2013-03-08,73.02999877929688
+25672,WMT,2013-03-11,72.9800033569336
+25673,WMT,2013-03-12,73.5999984741211
+25674,WMT,2013-03-13,73.6500015258789
+25675,WMT,2013-03-14,73.22000122070312
+25676,WMT,2013-03-15,72.5
+25677,WMT,2013-03-18,72.25
+25678,WMT,2013-03-19,72.44999694824219
+25679,WMT,2013-03-20,72.98999786376953
+25680,WMT,2013-03-21,73.12999725341797
+25681,WMT,2013-03-22,74.27999877929688
+25682,WMT,2013-03-25,74.8499984741211
+25683,WMT,2013-03-26,74.7699966430664
+25684,WMT,2013-03-27,74.77999877929688
+25685,WMT,2013-03-28,74.83000183105469
+25686,WMT,2013-04-01,75.43000030517578
+25687,WMT,2013-04-02,76.0199966430664
+25688,WMT,2013-04-03,76.0
+25689,WMT,2013-04-04,76.19999694824219
+25690,WMT,2013-04-05,76.38999938964844
+25691,WMT,2013-04-08,77.29000091552734
+25692,WMT,2013-04-09,78.12000274658203
+25693,WMT,2013-04-10,77.37000274658203
+25694,WMT,2013-04-11,77.79000091552734
+25695,WMT,2013-04-12,78.55999755859375
+25696,WMT,2013-04-15,78.47000122070312
+25697,WMT,2013-04-16,78.68000030517578
+25698,WMT,2013-04-17,78.51000213623047
+25699,WMT,2013-04-18,77.16000366210938
+25700,WMT,2013-04-19,78.29000091552734
+25701,WMT,2013-04-22,77.97000122070312
+25702,WMT,2013-04-23,79.08999633789062
+25703,WMT,2013-04-24,78.02999877929688
+25704,WMT,2013-04-25,78.6500015258789
+25705,WMT,2013-04-26,79.04000091552734
+25706,WMT,2013-04-29,78.38999938964844
+25707,WMT,2013-04-30,77.72000122070312
+25708,WMT,2013-05-01,78.05999755859375
+25709,WMT,2013-05-02,78.45999908447266
+25710,WMT,2013-05-03,79.25
+25711,WMT,2013-05-06,78.83000183105469
+25712,WMT,2013-05-07,78.83000183105469
+25713,WMT,2013-05-08,78.25
+25714,WMT,2013-05-09,78.4000015258789
+25715,WMT,2013-05-10,78.88999938964844
+25716,WMT,2013-05-13,78.5
+25717,WMT,2013-05-14,78.77999877929688
+25718,WMT,2013-05-15,79.86000061035156
+25719,WMT,2013-05-16,78.5
+25720,WMT,2013-05-17,77.87000274658203
+25721,WMT,2013-05-20,77.4000015258789
+25722,WMT,2013-05-21,77.38999938964844
+25723,WMT,2013-05-22,77.02999877929688
+25724,WMT,2013-05-23,76.33000183105469
+25725,WMT,2013-05-24,77.30999755859375
+25726,WMT,2013-05-28,77.31999969482422
+25727,WMT,2013-05-29,76.2300033569336
+25728,WMT,2013-05-30,75.62999725341797
+25729,WMT,2013-05-31,74.83999633789062
+25730,WMT,2013-06-03,75.69000244140625
+25731,WMT,2013-06-04,75.94000244140625
+25732,WMT,2013-06-05,75.25
+25733,WMT,2013-06-06,75.62999725341797
+25734,WMT,2013-06-07,76.33000183105469
+25735,WMT,2013-06-10,75.75
+25736,WMT,2013-06-11,75.25
+25737,WMT,2013-06-12,74.83999633789062
+25738,WMT,2013-06-13,75.0
+25739,WMT,2013-06-14,74.87000274658203
+25740,WMT,2013-06-17,74.94999694824219
+25741,WMT,2013-06-18,75.7300033569336
+25742,WMT,2013-06-19,74.45999908447266
+25743,WMT,2013-06-20,73.02999877929688
+25744,WMT,2013-06-21,73.51000213623047
+25745,WMT,2013-06-24,74.19999694824219
+25746,WMT,2013-06-25,74.37000274658203
+25747,WMT,2013-06-26,75.01000213623047
+25748,WMT,2013-06-27,75.26000213623047
+25749,WMT,2013-06-28,74.48999786376953
+25750,WMT,2013-07-01,74.58999633789062
+25751,WMT,2013-07-02,74.70999908447266
+25752,WMT,2013-07-03,74.76000213623047
+25753,WMT,2013-07-05,75.20999908447266
+25754,WMT,2013-07-08,76.70999908447266
+25755,WMT,2013-07-09,77.02999877929688
+25756,WMT,2013-07-10,76.7699966430664
+25757,WMT,2013-07-11,77.62999725341797
+25758,WMT,2013-07-12,77.62999725341797
+25759,WMT,2013-07-15,77.02999877929688
+25760,WMT,2013-07-16,77.37000274658203
+25761,WMT,2013-07-17,77.19999694824219
+25762,WMT,2013-07-18,77.33999633789062
+25763,WMT,2013-07-19,78.08000183105469
+25764,WMT,2013-07-22,77.87000274658203
+25765,WMT,2013-07-23,78.55000305175781
+25766,WMT,2013-07-24,78.2300033569336
+25767,WMT,2013-07-25,78.01000213623047
+25768,WMT,2013-07-26,78.0
+25769,WMT,2013-07-29,77.98999786376953
+25770,WMT,2013-07-30,77.88999938964844
+25771,WMT,2013-07-31,77.94000244140625
+25772,WMT,2013-08-01,78.22000122070312
+25773,WMT,2013-08-02,78.75
+25774,WMT,2013-08-05,78.7699966430664
+25775,WMT,2013-08-06,77.87000274658203
+25776,WMT,2013-08-07,77.37000274658203
+25777,WMT,2013-08-08,77.25
+25778,WMT,2013-08-09,76.9000015258789
+25779,WMT,2013-08-12,77.08000183105469
+25780,WMT,2013-08-13,76.86000061035156
+25781,WMT,2013-08-14,76.4000015258789
+25782,WMT,2013-08-15,74.41000366210938
+25783,WMT,2013-08-16,74.11000061035156
+25784,WMT,2013-08-19,73.58000183105469
+25785,WMT,2013-08-20,73.2300033569336
+25786,WMT,2013-08-21,73.55000305175781
+25787,WMT,2013-08-22,73.45999908447266
+25788,WMT,2013-08-23,73.44000244140625
+25789,WMT,2013-08-26,73.02999877929688
+25790,WMT,2013-08-27,72.86000061035156
+25791,WMT,2013-08-28,72.37999725341797
+25792,WMT,2013-08-29,72.43000030517578
+25793,WMT,2013-08-30,72.9800033569336
+25794,WMT,2013-09-03,72.68000030517578
+25795,WMT,2013-09-04,72.91000366210938
+25796,WMT,2013-09-05,72.66999816894531
+25797,WMT,2013-09-06,72.58999633789062
+25798,WMT,2013-09-09,73.51000213623047
+25799,WMT,2013-09-10,73.95999908447266
+25800,WMT,2013-09-11,74.05000305175781
+25801,WMT,2013-09-12,73.91000366210938
+25802,WMT,2013-09-13,74.36000061035156
+25803,WMT,2013-09-16,74.77999877929688
+25804,WMT,2013-09-17,75.1500015258789
+25805,WMT,2013-09-18,76.41999816894531
+25806,WMT,2013-09-19,76.20999908447266
+25807,WMT,2013-09-20,75.83000183105469
+25808,WMT,2013-09-23,76.41999816894531
+25809,WMT,2013-09-24,75.75
+25810,WMT,2013-09-25,74.6500015258789
+25811,WMT,2013-09-26,74.62000274658203
+25812,WMT,2013-09-27,74.36000061035156
+25813,WMT,2013-09-30,73.95999908447266
+25814,WMT,2013-10-01,73.58999633789062
+25815,WMT,2013-10-02,73.72000122070312
+25816,WMT,2013-10-03,73.16000366210938
+25817,WMT,2013-10-04,72.80000305175781
+25818,WMT,2013-10-07,71.87000274658203
+25819,WMT,2013-10-08,72.9000015258789
+25820,WMT,2013-10-09,73.0
+25821,WMT,2013-10-10,74.79000091552734
+25822,WMT,2013-10-11,74.81999969482422
+25823,WMT,2013-10-14,74.68000030517578
+25824,WMT,2013-10-15,74.37000274658203
+25825,WMT,2013-10-16,75.5999984741211
+25826,WMT,2013-10-17,75.77999877929688
+25827,WMT,2013-10-18,75.70999908447266
+25828,WMT,2013-10-21,75.1500015258789
+25829,WMT,2013-10-22,76.31999969482422
+25830,WMT,2013-10-23,75.9000015258789
+25831,WMT,2013-10-24,76.41999816894531
+25832,WMT,2013-10-25,76.08000183105469
+25833,WMT,2013-10-28,77.13999938964844
+25834,WMT,2013-10-29,77.05999755859375
+25835,WMT,2013-10-30,76.91000366210938
+25836,WMT,2013-10-31,76.75
+25837,WMT,2013-11-01,77.06999969482422
+25838,WMT,2013-11-04,77.33000183105469
+25839,WMT,2013-11-05,77.41999816894531
+25840,WMT,2013-11-06,78.16000366210938
+25841,WMT,2013-11-07,77.51000213623047
+25842,WMT,2013-11-08,77.95999908447266
+25843,WMT,2013-11-11,79.01000213623047
+25844,WMT,2013-11-12,78.70999908447266
+25845,WMT,2013-11-13,78.9000015258789
+25846,WMT,2013-11-14,79.08000183105469
+25847,WMT,2013-11-15,79.22000122070312
+25848,WMT,2013-11-18,79.22000122070312
+25849,WMT,2013-11-19,79.25
+25850,WMT,2013-11-20,78.9000015258789
+25851,WMT,2013-11-21,78.86000061035156
+25852,WMT,2013-11-22,79.80999755859375
+25853,WMT,2013-11-25,80.43000030517578
+25854,WMT,2013-11-26,80.68000030517578
+25855,WMT,2013-11-27,80.93000030517578
+25856,WMT,2013-11-29,81.01000213623047
+25857,WMT,2013-12-02,81.11000061035156
+25858,WMT,2013-12-03,81.20999908447266
+25859,WMT,2013-12-04,80.22000122070312
+25860,WMT,2013-12-05,79.44000244140625
+25861,WMT,2013-12-06,79.94000244140625
+25862,WMT,2013-12-09,79.94999694824219
+25863,WMT,2013-12-10,79.08000183105469
+25864,WMT,2013-12-11,79.08999633789062
+25865,WMT,2013-12-12,78.5
+25866,WMT,2013-12-13,78.08000183105469
+25867,WMT,2013-12-16,77.73999786376953
+25868,WMT,2013-12-17,77.25
+25869,WMT,2013-12-18,77.94000244140625
+25870,WMT,2013-12-19,77.23999786376953
+25871,WMT,2013-12-20,77.43000030517578
+25872,WMT,2013-12-23,77.87000274658203
+25873,WMT,2013-12-24,78.01000213623047
+25874,WMT,2013-12-26,78.38999938964844
+25875,WMT,2013-12-27,78.47000122070312
+25876,WMT,2013-12-30,78.62999725341797
+25877,WMT,2013-12-31,78.69000244140625
+25878,WMT,2014-01-02,78.91000366210938
+25879,WMT,2014-01-03,78.6500015258789
+25880,WMT,2014-01-06,78.20999908447266
+25881,WMT,2014-01-07,78.44999694824219
+25882,WMT,2014-01-08,77.83000183105469
+25883,WMT,2014-01-09,78.08999633789062
+25884,WMT,2014-01-10,78.04000091552734
+25885,WMT,2014-01-13,77.48999786376953
+25886,WMT,2014-01-14,77.95999908447266
+25887,WMT,2014-01-15,77.66000366210938
+25888,WMT,2014-01-16,76.76000213623047
+25889,WMT,2014-01-17,76.19000244140625
+25890,WMT,2014-01-21,75.83999633789062
+25891,WMT,2014-01-22,75.3499984741211
+25892,WMT,2014-01-23,74.95999908447266
+25893,WMT,2014-01-24,74.41999816894531
+25894,WMT,2014-01-27,74.1500015258789
+25895,WMT,2014-01-28,74.66999816894531
+25896,WMT,2014-01-29,74.0999984741211
+25897,WMT,2014-01-30,74.75
+25898,WMT,2014-01-31,74.68000030517578
+25899,WMT,2014-02-03,72.66000366210938
+25900,WMT,2014-02-04,72.7300033569336
+25901,WMT,2014-02-05,72.87000274658203
+25902,WMT,2014-02-06,72.81999969482422
+25903,WMT,2014-02-07,73.75
+25904,WMT,2014-02-10,73.76000213623047
+25905,WMT,2014-02-11,74.80000305175781
+25906,WMT,2014-02-12,74.95999908447266
+25907,WMT,2014-02-13,75.36000061035156
+25908,WMT,2014-02-14,75.79000091552734
+25909,WMT,2014-02-18,75.33000183105469
+25910,WMT,2014-02-19,74.8499984741211
+25911,WMT,2014-02-20,73.5199966430664
+25912,WMT,2014-02-21,73.12000274658203
+25913,WMT,2014-02-24,73.3499984741211
+25914,WMT,2014-02-25,73.3499984741211
+25915,WMT,2014-02-26,74.77999877929688
+25916,WMT,2014-02-27,74.55999755859375
+25917,WMT,2014-02-28,74.69999694824219
+25918,WMT,2014-03-03,74.12000274658203
+25919,WMT,2014-03-04,75.12999725341797
+25920,WMT,2014-03-05,74.80000305175781
+25921,WMT,2014-03-06,74.87999725341797
+25922,WMT,2014-03-07,74.58000183105469
+25923,WMT,2014-03-10,74.43000030517578
+25924,WMT,2014-03-11,74.91999816894531
+25925,WMT,2014-03-12,75.52999877929688
+25926,WMT,2014-03-13,74.93000030517578
+25927,WMT,2014-03-14,74.27999877929688
+25928,WMT,2014-03-17,74.68000030517578
+25929,WMT,2014-03-18,74.7699966430664
+25930,WMT,2014-03-19,74.37999725341797
+25931,WMT,2014-03-20,75.37999725341797
+25932,WMT,2014-03-21,76.0999984741211
+25933,WMT,2014-03-24,76.76000213623047
+25934,WMT,2014-03-25,76.87000274658203
+25935,WMT,2014-03-26,76.2300033569336
+25936,WMT,2014-03-27,76.13999938964844
+25937,WMT,2014-03-28,76.01000213623047
+25938,WMT,2014-03-31,76.43000030517578
+25939,WMT,2014-04-01,76.7699966430664
+25940,WMT,2014-04-02,77.18000030517578
+25941,WMT,2014-04-03,77.45999908447266
+25942,WMT,2014-04-04,77.30999755859375
+25943,WMT,2014-04-07,77.30999755859375
+25944,WMT,2014-04-08,78.18000030517578
+25945,WMT,2014-04-09,77.97000122070312
+25946,WMT,2014-04-10,76.88999938964844
+25947,WMT,2014-04-11,76.5
+25948,WMT,2014-04-14,77.37999725341797
+25949,WMT,2014-04-15,76.87999725341797
+25950,WMT,2014-04-16,77.22000122070312
+25951,WMT,2014-04-17,77.66000366210938
+25952,WMT,2014-04-21,77.5999984741211
+25953,WMT,2014-04-22,77.55999755859375
+25954,WMT,2014-04-23,78.04000091552734
+25955,WMT,2014-04-24,78.30999755859375
+25956,WMT,2014-04-25,78.62000274658203
+25957,WMT,2014-04-28,79.76000213623047
+25958,WMT,2014-04-29,79.66999816894531
+25959,WMT,2014-04-30,79.70999908447266
+25960,WMT,2014-05-01,79.69999694824219
+25961,WMT,2014-05-02,79.12000274658203
+25962,WMT,2014-05-05,78.62000274658203
+25963,WMT,2014-05-06,78.01000213623047
+25964,WMT,2014-05-07,77.95999908447266
+25965,WMT,2014-05-08,78.69000244140625
+25966,WMT,2014-05-09,79.19999694824219
+25967,WMT,2014-05-12,79.1500015258789
+25968,WMT,2014-05-13,79.13999938964844
+25969,WMT,2014-05-14,78.73999786376953
+25970,WMT,2014-05-15,76.83000183105469
+25971,WMT,2014-05-16,77.01000213623047
+25972,WMT,2014-05-19,76.61000061035156
+25973,WMT,2014-05-20,75.69000244140625
+25974,WMT,2014-05-21,75.66000366210938
+25975,WMT,2014-05-22,75.38999938964844
+25976,WMT,2014-05-23,75.61000061035156
+25977,WMT,2014-05-27,75.58999633789062
+25978,WMT,2014-05-28,75.52999877929688
+25979,WMT,2014-05-29,75.9800033569336
+25980,WMT,2014-05-30,76.7699966430664
+25981,WMT,2014-06-02,76.76000213623047
+25982,WMT,2014-06-03,76.70999908447266
+25983,WMT,2014-06-04,77.12999725341797
+25984,WMT,2014-06-05,77.31999969482422
+25985,WMT,2014-06-06,77.20999908447266
+25986,WMT,2014-06-09,77.01000213623047
+25987,WMT,2014-06-10,76.62000274658203
+25988,WMT,2014-06-11,76.16000366210938
+25989,WMT,2014-06-12,75.7300033569336
+25990,WMT,2014-06-13,75.27999877929688
+25991,WMT,2014-06-16,75.33999633789062
+25992,WMT,2014-06-17,74.98999786376953
+25993,WMT,2014-06-18,75.69999694824219
+25994,WMT,2014-06-19,75.87000274658203
+25995,WMT,2014-06-20,75.68000030517578
+25996,WMT,2014-06-23,75.79000091552734
+25997,WMT,2014-06-24,75.97000122070312
+25998,WMT,2014-06-25,75.62000274658203
+25999,WMT,2014-06-26,74.91000366210938
+26000,WMT,2014-06-27,75.33999633789062
+26001,WMT,2014-06-30,75.06999969482422
+26002,WMT,2014-07-01,75.27999877929688
+26003,WMT,2014-07-02,75.62000274658203
+26004,WMT,2014-07-03,75.75
+26005,WMT,2014-07-07,76.06999969482422
+26006,WMT,2014-07-08,76.6500015258789
+26007,WMT,2014-07-09,77.20999908447266
+26008,WMT,2014-07-10,77.05999755859375
+26009,WMT,2014-07-11,76.81999969482422
+26010,WMT,2014-07-14,76.55000305175781
+26011,WMT,2014-07-15,76.83999633789062
+26012,WMT,2014-07-16,76.86000061035156
+26013,WMT,2014-07-17,76.61000061035156
+26014,WMT,2014-07-18,77.08999633789062
+26015,WMT,2014-07-21,76.7699966430664
+26016,WMT,2014-07-22,76.63999938964844
+26017,WMT,2014-07-23,76.98999786376953
+26018,WMT,2014-07-24,76.3499984741211
+26019,WMT,2014-07-25,75.97000122070312
+26020,WMT,2014-07-28,75.70999908447266
+26021,WMT,2014-07-29,75.44000244140625
+26022,WMT,2014-07-30,74.77999877929688
+26023,WMT,2014-07-31,73.58000183105469
+26024,WMT,2014-08-01,73.54000091552734
+26025,WMT,2014-08-04,73.54000091552734
+26026,WMT,2014-08-05,73.33999633789062
+26027,WMT,2014-08-06,74.19999694824219
+26028,WMT,2014-08-07,73.94999694824219
+26029,WMT,2014-08-08,74.66999816894531
+26030,WMT,2014-08-11,74.36000061035156
+26031,WMT,2014-08-12,74.22000122070312
+26032,WMT,2014-08-13,74.02999877929688
+26033,WMT,2014-08-14,74.38999938964844
+26034,WMT,2014-08-15,73.9000015258789
+26035,WMT,2014-08-18,74.48999786376953
+26036,WMT,2014-08-19,74.87999725341797
+26037,WMT,2014-08-20,74.95999908447266
+26038,WMT,2014-08-21,75.55000305175781
+26039,WMT,2014-08-22,75.7300033569336
+26040,WMT,2014-08-25,75.69000244140625
+26041,WMT,2014-08-26,75.5199966430664
+26042,WMT,2014-08-27,75.8499984741211
+26043,WMT,2014-08-28,75.9000015258789
+26044,WMT,2014-08-29,75.5
+26045,WMT,2014-09-02,75.75
+26046,WMT,2014-09-03,76.01000213623047
+26047,WMT,2014-09-04,76.55999755859375
+26048,WMT,2014-09-05,77.51000213623047
+26049,WMT,2014-09-08,76.52999877929688
+26050,WMT,2014-09-09,76.73999786376953
+26051,WMT,2014-09-10,76.51000213623047
+26052,WMT,2014-09-11,76.0999984741211
+26053,WMT,2014-09-12,75.7699966430664
+26054,WMT,2014-09-15,75.80999755859375
+26055,WMT,2014-09-16,76.31999969482422
+26056,WMT,2014-09-17,76.23999786376953
+26057,WMT,2014-09-18,76.22000122070312
+26058,WMT,2014-09-19,76.83999633789062
+26059,WMT,2014-09-22,76.30999755859375
+26060,WMT,2014-09-23,75.5999984741211
+26061,WMT,2014-09-24,77.08000183105469
+26062,WMT,2014-09-25,76.12000274658203
+26063,WMT,2014-09-26,76.48999786376953
+26064,WMT,2014-09-29,76.08000183105469
+26065,WMT,2014-09-30,76.47000122070312
+26066,WMT,2014-10-01,76.12000274658203
+26067,WMT,2014-10-02,76.2300033569336
+26068,WMT,2014-10-03,77.31999969482422
+26069,WMT,2014-10-06,77.3499984741211
+26070,WMT,2014-10-07,77.30000305175781
+26071,WMT,2014-10-08,78.23999786376953
+26072,WMT,2014-10-09,77.86000061035156
+26073,WMT,2014-10-10,78.29000091552734
+26074,WMT,2014-10-13,77.55999755859375
+26075,WMT,2014-10-14,77.9800033569336
+26076,WMT,2014-10-15,75.19999694824219
+26077,WMT,2014-10-16,73.81999969482422
+26078,WMT,2014-10-17,74.0999984741211
+26079,WMT,2014-10-20,75.13999938964844
+26080,WMT,2014-10-21,76.0199966430664
+26081,WMT,2014-10-22,76.02999877929688
+26082,WMT,2014-10-23,76.25
+26083,WMT,2014-10-24,76.37999725341797
+26084,WMT,2014-10-27,76.58999633789062
+26085,WMT,2014-10-28,76.3499984741211
+26086,WMT,2014-10-29,76.38999938964844
+26087,WMT,2014-10-30,76.44999694824219
+26088,WMT,2014-10-31,76.2699966430664
+26089,WMT,2014-11-03,76.27999877929688
+26090,WMT,2014-11-04,77.26000213623047
+26091,WMT,2014-11-05,77.69999694824219
+26092,WMT,2014-11-06,77.80999755859375
+26093,WMT,2014-11-07,78.7699966430664
+26094,WMT,2014-11-10,79.44000244140625
+26095,WMT,2014-11-11,79.01000213623047
+26096,WMT,2014-11-12,79.19999694824219
+26097,WMT,2014-11-13,82.94000244140625
+26098,WMT,2014-11-14,82.95999908447266
+26099,WMT,2014-11-17,83.56999969482422
+26100,WMT,2014-11-18,83.79000091552734
+26101,WMT,2014-11-19,84.98999786376953
+26102,WMT,2014-11-20,84.58000183105469
+26103,WMT,2014-11-21,84.6500015258789
+26104,WMT,2014-11-24,85.4000015258789
+26105,WMT,2014-11-25,84.94999694824219
+26106,WMT,2014-11-26,84.9800033569336
+26107,WMT,2014-11-28,87.54000091552734
+26108,WMT,2014-12-01,86.22000122070312
+26109,WMT,2014-12-02,86.4000015258789
+26110,WMT,2014-12-03,84.94000244140625
+26111,WMT,2014-12-04,84.76000213623047
+26112,WMT,2014-12-05,84.12000274658203
+26113,WMT,2014-12-08,84.2300033569336
+26114,WMT,2014-12-09,83.55999755859375
+26115,WMT,2014-12-10,82.9800033569336
+26116,WMT,2014-12-11,83.83000183105469
+26117,WMT,2014-12-12,83.80999755859375
+26118,WMT,2014-12-15,83.94000244140625
+26119,WMT,2014-12-16,82.95999908447266
+26120,WMT,2014-12-17,84.2300033569336
+26121,WMT,2014-12-18,85.94000244140625
+26122,WMT,2014-12-19,85.16000366210938
+26123,WMT,2014-12-22,86.37999725341797
+26124,WMT,2014-12-23,86.66000366210938
+26125,WMT,2014-12-24,86.43000030517578
+26126,WMT,2014-12-26,86.91000366210938
+26127,WMT,2014-12-29,86.63999938964844
+26128,WMT,2014-12-30,86.79000091552734
+26129,WMT,2014-12-31,85.87999725341797
+26130,WMT,2015-01-02,85.9000015258789
+26131,WMT,2015-01-05,85.6500015258789
+26132,WMT,2015-01-06,86.30999755859375
+26133,WMT,2015-01-07,88.5999984741211
+26134,WMT,2015-01-08,90.47000122070312
+26135,WMT,2015-01-09,89.3499984741211
+26136,WMT,2015-01-12,90.0199966430664
+26137,WMT,2015-01-13,89.30999755859375
+26138,WMT,2015-01-14,86.61000061035156
+26139,WMT,2015-01-15,87.37999725341797
+26140,WMT,2015-01-16,86.7699966430664
+26141,WMT,2015-01-20,86.69000244140625
+26142,WMT,2015-01-21,86.63999938964844
+26143,WMT,2015-01-22,88.30000305175781
+26144,WMT,2015-01-23,88.51000213623047
+26145,WMT,2015-01-26,88.62999725341797
+26146,WMT,2015-01-27,87.52999877929688
+26147,WMT,2015-01-28,86.81999969482422
+26148,WMT,2015-01-29,87.72000122070312
+26149,WMT,2015-01-30,84.9800033569336
+26150,WMT,2015-02-02,85.70999908447266
+26151,WMT,2015-02-03,86.19000244140625
+26152,WMT,2015-02-04,86.6500015258789
+26153,WMT,2015-02-05,87.27999877929688
+26154,WMT,2015-02-06,87.33000183105469
+26155,WMT,2015-02-09,85.91000366210938
+26156,WMT,2015-02-10,87.29000091552734
+26157,WMT,2015-02-11,86.33999633789062
+26158,WMT,2015-02-12,85.88999938964844
+26159,WMT,2015-02-13,85.80999755859375
+26160,WMT,2015-02-17,85.95999908447266
+26161,WMT,2015-02-18,86.29000091552734
+26162,WMT,2015-02-19,83.5199966430664
+26163,WMT,2015-02-20,84.30000305175781
+26164,WMT,2015-02-23,84.5999984741211
+26165,WMT,2015-02-24,84.56999969482422
+26166,WMT,2015-02-25,83.56999969482422
+26167,WMT,2015-02-26,83.80000305175781
+26168,WMT,2015-02-27,83.93000030517578
+26169,WMT,2015-03-02,83.95999908447266
+26170,WMT,2015-03-03,83.37000274658203
+26171,WMT,2015-03-04,82.58000183105469
+26172,WMT,2015-03-05,83.56999969482422
+26173,WMT,2015-03-06,82.58999633789062
+26174,WMT,2015-03-09,82.87999725341797
+26175,WMT,2015-03-10,82.06999969482422
+26176,WMT,2015-03-11,80.69000244140625
+26177,WMT,2015-03-12,81.9000015258789
+26178,WMT,2015-03-13,81.9000015258789
+26179,WMT,2015-03-16,83.29000091552734
+26180,WMT,2015-03-17,82.62000274658203
+26181,WMT,2015-03-18,82.52999877929688
+26182,WMT,2015-03-19,81.5199966430664
+26183,WMT,2015-03-20,83.23999786376953
+26184,WMT,2015-03-23,83.30999755859375
+26185,WMT,2015-03-24,83.05000305175781
+26186,WMT,2015-03-25,81.31999969482422
+26187,WMT,2015-03-26,81.88999938964844
+26188,WMT,2015-03-27,81.3499984741211
+26189,WMT,2015-03-30,82.52999877929688
+26190,WMT,2015-03-31,82.25
+26191,WMT,2015-04-01,80.70999908447266
+26192,WMT,2015-04-02,80.7300033569336
+26193,WMT,2015-04-06,80.98999786376953
+26194,WMT,2015-04-07,80.5
+26195,WMT,2015-04-08,81.02999877929688
+26196,WMT,2015-04-09,80.83999633789062
+26197,WMT,2015-04-10,80.6500015258789
+26198,WMT,2015-04-13,80.29000091552734
+26199,WMT,2015-04-14,80.1500015258789
+26200,WMT,2015-04-15,79.73999786376953
+26201,WMT,2015-04-16,79.23999786376953
+26202,WMT,2015-04-17,77.87999725341797
+26203,WMT,2015-04-20,78.13999938964844
+26204,WMT,2015-04-21,78.02999877929688
+26205,WMT,2015-04-22,78.43000030517578
+26206,WMT,2015-04-23,79.18000030517578
+26207,WMT,2015-04-24,79.83999633789062
+26208,WMT,2015-04-27,79.37000274658203
+26209,WMT,2015-04-28,79.0999984741211
+26210,WMT,2015-04-29,77.87999725341797
+26211,WMT,2015-04-30,78.05000305175781
+26212,WMT,2015-05-01,78.5999984741211
+26213,WMT,2015-05-04,79.18000030517578
+26214,WMT,2015-05-05,78.12999725341797
+26215,WMT,2015-05-06,77.6500015258789
+26216,WMT,2015-05-07,78.02999877929688
+26217,WMT,2015-05-08,78.52999877929688
+26218,WMT,2015-05-11,78.0999984741211
+26219,WMT,2015-05-12,78.95999908447266
+26220,WMT,2015-05-13,78.16000366210938
+26221,WMT,2015-05-14,78.72000122070312
+26222,WMT,2015-05-15,79.23999786376953
+26223,WMT,2015-05-18,79.91999816894531
+26224,WMT,2015-05-19,76.43000030517578
+26225,WMT,2015-05-20,75.9000015258789
+26226,WMT,2015-05-21,76.11000061035156
+26227,WMT,2015-05-22,75.86000061035156
+26228,WMT,2015-05-26,74.9000015258789
+26229,WMT,2015-05-27,75.19000244140625
+26230,WMT,2015-05-28,74.83999633789062
+26231,WMT,2015-05-29,74.2699966430664
+26232,WMT,2015-06-01,74.7300033569336
+26233,WMT,2015-06-02,74.52999877929688
+26234,WMT,2015-06-03,74.88999938964844
+26235,WMT,2015-06-04,74.1500015258789
+26236,WMT,2015-06-05,73.05999755859375
+26237,WMT,2015-06-08,72.61000061035156
+26238,WMT,2015-06-09,72.47000122070312
+26239,WMT,2015-06-10,72.93000030517578
+26240,WMT,2015-06-11,72.94000244140625
+26241,WMT,2015-06-12,72.43000030517578
+26242,WMT,2015-06-15,71.93000030517578
+26243,WMT,2015-06-16,72.3499984741211
+26244,WMT,2015-06-17,72.7300033569336
+26245,WMT,2015-06-18,72.9800033569336
+26246,WMT,2015-06-19,72.73999786376953
+26247,WMT,2015-06-22,72.79000091552734
+26248,WMT,2015-06-23,72.56999969482422
+26249,WMT,2015-06-24,72.37999725341797
+26250,WMT,2015-06-25,71.86000061035156
+26251,WMT,2015-06-26,72.12000274658203
+26252,WMT,2015-06-29,71.41999816894531
+26253,WMT,2015-06-30,70.93000030517578
+26254,WMT,2015-07-01,71.87999725341797
+26255,WMT,2015-07-02,71.86000061035156
+26256,WMT,2015-07-06,72.52999877929688
+26257,WMT,2015-07-07,73.79000091552734
+26258,WMT,2015-07-08,73.05999755859375
+26259,WMT,2015-07-09,72.77999877929688
+26260,WMT,2015-07-10,73.12000274658203
+26261,WMT,2015-07-13,73.87999725341797
+26262,WMT,2015-07-14,73.79000091552734
+26263,WMT,2015-07-15,73.6500015258789
+26264,WMT,2015-07-16,73.83000183105469
+26265,WMT,2015-07-17,73.38999938964844
+26266,WMT,2015-07-20,73.0999984741211
+26267,WMT,2015-07-21,72.73999786376953
+26268,WMT,2015-07-22,73.16000366210938
+26269,WMT,2015-07-23,72.51000213623047
+26270,WMT,2015-07-24,71.58000183105469
+26271,WMT,2015-07-27,71.37999725341797
+26272,WMT,2015-07-28,72.0999984741211
+26273,WMT,2015-07-29,72.2300033569336
+26274,WMT,2015-07-30,72.16000366210938
+26275,WMT,2015-07-31,71.9800033569336
+26276,WMT,2015-08-03,72.18000030517578
+26277,WMT,2015-08-04,72.25
+26278,WMT,2015-08-05,73.51000213623047
+26279,WMT,2015-08-06,72.79000091552734
+26280,WMT,2015-08-07,71.25
+26281,WMT,2015-08-10,71.4800033569336
+26282,WMT,2015-08-11,71.93000030517578
+26283,WMT,2015-08-12,72.58000183105469
+26284,WMT,2015-08-13,72.11000061035156
+26285,WMT,2015-08-14,72.37999725341797
+26286,WMT,2015-08-17,71.91000366210938
+26287,WMT,2015-08-18,69.4800033569336
+26288,WMT,2015-08-19,68.56999969482422
+26289,WMT,2015-08-20,68.43000030517578
+26290,WMT,2015-08-21,66.54000091552734
+26291,WMT,2015-08-24,63.95000076293945
+26292,WMT,2015-08-25,63.09999847412109
+26293,WMT,2015-08-26,64.83000183105469
+26294,WMT,2015-08-27,66.08000183105469
+26295,WMT,2015-08-28,64.94000244140625
+26296,WMT,2015-08-31,64.7300033569336
+26297,WMT,2015-09-01,63.81999969482422
+26298,WMT,2015-09-02,64.44000244140625
+26299,WMT,2015-09-03,64.86000061035156
+26300,WMT,2015-09-04,63.88999938964844
+26301,WMT,2015-09-08,66.37999725341797
+26302,WMT,2015-09-09,65.12000274658203
+26303,WMT,2015-09-10,64.12000274658203
+26304,WMT,2015-09-11,64.6500015258789
+26305,WMT,2015-09-14,64.27999877929688
+26306,WMT,2015-09-15,64.31999969482422
+26307,WMT,2015-09-16,64.69000244140625
+26308,WMT,2015-09-17,64.47000122070312
+26309,WMT,2015-09-18,63.34000015258789
+26310,WMT,2015-09-21,63.720001220703125
+26311,WMT,2015-09-22,63.59000015258789
+26312,WMT,2015-09-23,63.720001220703125
+26313,WMT,2015-09-24,63.83000183105469
+26314,WMT,2015-09-25,63.77999877929688
+26315,WMT,2015-09-28,63.65999984741211
+26316,WMT,2015-09-29,63.77999877929688
+26317,WMT,2015-09-30,64.83999633789062
+26318,WMT,2015-10-01,64.2699966430664
+26319,WMT,2015-10-02,64.9800033569336
+26320,WMT,2015-10-05,65.87000274658203
+26321,WMT,2015-10-06,65.68000030517578
+26322,WMT,2015-10-07,66.36000061035156
+26323,WMT,2015-10-08,66.87999725341797
+26324,WMT,2015-10-09,66.69000244140625
+26325,WMT,2015-10-12,66.93000030517578
+26326,WMT,2015-10-13,66.7300033569336
+26327,WMT,2015-10-14,60.02999877929688
+26328,WMT,2015-10-15,59.33000183105469
+26329,WMT,2015-10-16,58.88999938964844
+26330,WMT,2015-10-19,58.84999847412109
+26331,WMT,2015-10-20,58.75
+26332,WMT,2015-10-21,58.63999938964844
+26333,WMT,2015-10-22,58.900001525878906
+26334,WMT,2015-10-23,58.29999923706055
+26335,WMT,2015-10-26,58.02000045776367
+26336,WMT,2015-10-27,57.47999954223633
+26337,WMT,2015-10-28,57.63999938964844
+26338,WMT,2015-10-29,57.959999084472656
+26339,WMT,2015-10-30,57.2400016784668
+26340,WMT,2015-11-02,57.61000061035156
+26341,WMT,2015-11-03,58.11000061035156
+26342,WMT,2015-11-04,58.369998931884766
+26343,WMT,2015-11-05,58.61000061035156
+26344,WMT,2015-11-06,58.77999877929688
+26345,WMT,2015-11-09,58.4900016784668
+26346,WMT,2015-11-10,58.68000030517578
+26347,WMT,2015-11-11,57.58000183105469
+26348,WMT,2015-11-12,56.95000076293945
+26349,WMT,2015-11-13,56.41999816894531
+26350,WMT,2015-11-16,57.869998931884766
+26351,WMT,2015-11-17,59.91999816894531
+26352,WMT,2015-11-18,60.93000030517578
+26353,WMT,2015-11-19,60.70000076293945
+26354,WMT,2015-11-20,60.06999969482422
+26355,WMT,2015-11-23,60.2599983215332
+26356,WMT,2015-11-24,59.91999816894531
+26357,WMT,2015-11-25,60.2400016784668
+26358,WMT,2015-11-27,59.88999938964844
+26359,WMT,2015-11-30,58.84000015258789
+26360,WMT,2015-12-01,58.9900016784668
+26361,WMT,2015-12-02,58.34999847412109
+26362,WMT,2015-12-03,59.040000915527344
+26363,WMT,2015-12-04,59.65999984741211
+26364,WMT,2015-12-07,60.5
+26365,WMT,2015-12-08,59.61000061035156
+26366,WMT,2015-12-09,59.130001068115234
+26367,WMT,2015-12-10,59.560001373291016
+26368,WMT,2015-12-11,59.36000061035156
+26369,WMT,2015-12-14,60.38999938964844
+26370,WMT,2015-12-15,59.63999938964844
+26371,WMT,2015-12-16,60.29999923706055
+26372,WMT,2015-12-17,58.97999954223633
+26373,WMT,2015-12-18,58.84999847412109
+26374,WMT,2015-12-21,59.54999923706055
+26375,WMT,2015-12-22,60.540000915527344
+26376,WMT,2015-12-23,61.09000015258789
+26377,WMT,2015-12-24,60.83000183105469
+26378,WMT,2015-12-28,60.75
+26379,WMT,2015-12-29,61.61000061035156
+26380,WMT,2015-12-30,61.68000030517578
+26381,WMT,2015-12-31,61.29999923706055
+26382,WMT,2016-01-04,61.459999084472656
+26383,WMT,2016-01-05,62.91999816894531
+26384,WMT,2016-01-06,63.54999923706055
+26385,WMT,2016-01-07,65.02999877929688
+26386,WMT,2016-01-08,63.540000915527344
+26387,WMT,2016-01-11,64.22000122070312
+26388,WMT,2016-01-12,63.619998931884766
+26389,WMT,2016-01-13,61.91999816894531
+26390,WMT,2016-01-14,63.060001373291016
+26391,WMT,2016-01-15,61.93000030517578
+26392,WMT,2016-01-19,62.560001373291016
+26393,WMT,2016-01-20,60.84000015258789
+26394,WMT,2016-01-21,61.880001068115234
+26395,WMT,2016-01-22,62.68999862670898
+26396,WMT,2016-01-25,63.45000076293945
+26397,WMT,2016-01-26,64.0
+26398,WMT,2016-01-27,63.95000076293945
+26399,WMT,2016-01-28,64.22000122070312
+26400,WMT,2016-01-29,66.36000061035156
+26401,WMT,2016-02-01,67.5
+26402,WMT,2016-02-02,66.86000061035156
+26403,WMT,2016-02-03,66.2699966430664
+26404,WMT,2016-02-04,66.41999816894531
+26405,WMT,2016-02-05,67.0
+26406,WMT,2016-02-08,66.9000015258789
+26407,WMT,2016-02-09,65.80999755859375
+26408,WMT,2016-02-10,65.79000091552734
+26409,WMT,2016-02-11,65.31999969482422
+26410,WMT,2016-02-12,66.18000030517578
+26411,WMT,2016-02-16,65.9000015258789
+26412,WMT,2016-02-17,66.11000061035156
+26413,WMT,2016-02-18,64.12000274658203
+26414,WMT,2016-02-19,64.66000366210938
+26415,WMT,2016-02-22,65.62999725341797
+26416,WMT,2016-02-23,66.4800033569336
+26417,WMT,2016-02-24,67.12000274658203
+26418,WMT,2016-02-25,68.04000091552734
+26419,WMT,2016-02-26,66.51000213623047
+26420,WMT,2016-02-29,66.33999633789062
+26421,WMT,2016-03-01,66.45999908447266
+26422,WMT,2016-03-02,66.20999908447266
+26423,WMT,2016-03-03,66.13999938964844
+26424,WMT,2016-03-04,66.77999877929688
+26425,WMT,2016-03-07,67.88999938964844
+26426,WMT,2016-03-08,68.04000091552734
+26427,WMT,2016-03-09,67.52999877929688
+26428,WMT,2016-03-10,67.41000366210938
+26429,WMT,2016-03-11,67.16999816894531
+26430,WMT,2016-03-14,67.36000061035156
+26431,WMT,2016-03-15,68.08999633789062
+26432,WMT,2016-03-16,67.98999786376953
+26433,WMT,2016-03-17,67.44999694824219
+26434,WMT,2016-03-18,66.94999694824219
+26435,WMT,2016-03-21,67.97000122070312
+26436,WMT,2016-03-22,67.87000274658203
+26437,WMT,2016-03-23,67.45999908447266
+26438,WMT,2016-03-24,68.0
+26439,WMT,2016-03-28,68.12000274658203
+26440,WMT,2016-03-29,68.02999877929688
+26441,WMT,2016-03-30,68.80000305175781
+26442,WMT,2016-03-31,68.48999786376953
+26443,WMT,2016-04-01,69.05999755859375
+26444,WMT,2016-04-04,69.0999984741211
+26445,WMT,2016-04-05,68.63999938964844
+26446,WMT,2016-04-06,69.04000091552734
+26447,WMT,2016-04-07,68.22000122070312
+26448,WMT,2016-04-08,68.05999755859375
+26449,WMT,2016-04-11,67.4000015258789
+26450,WMT,2016-04-12,68.80000305175781
+26451,WMT,2016-04-13,69.1500015258789
+26452,WMT,2016-04-14,68.80000305175781
+26453,WMT,2016-04-15,69.05999755859375
+26454,WMT,2016-04-18,69.86000061035156
+26455,WMT,2016-04-19,69.7699966430664
+26456,WMT,2016-04-20,69.20999908447266
+26457,WMT,2016-04-21,68.47000122070312
+26458,WMT,2016-04-22,68.72000122070312
+26459,WMT,2016-04-25,69.47000122070312
+26460,WMT,2016-04-26,69.30000305175781
+26461,WMT,2016-04-27,69.41999816894531
+26462,WMT,2016-04-28,68.91000366210938
+26463,WMT,2016-04-29,66.87000274658203
+26464,WMT,2016-05-02,67.58999633789062
+26465,WMT,2016-05-03,67.0
+26466,WMT,2016-05-04,67.19000244140625
+26467,WMT,2016-05-05,67.20999908447266
+26468,WMT,2016-05-06,68.25
+26469,WMT,2016-05-09,68.94999694824219
+26470,WMT,2016-05-10,68.79000091552734
+26471,WMT,2016-05-11,66.41000366210938
+26472,WMT,2016-05-12,66.8499984741211
+26473,WMT,2016-05-13,64.94000244140625
+26474,WMT,2016-05-16,66.0199966430664
+26475,WMT,2016-05-17,65.0999984741211
+26476,WMT,2016-05-18,63.150001525878906
+26477,WMT,2016-05-19,69.19999694824219
+26478,WMT,2016-05-20,69.86000061035156
+26479,WMT,2016-05-23,69.5
+26480,WMT,2016-05-24,70.23999786376953
+26481,WMT,2016-05-25,70.4800033569336
+26482,WMT,2016-05-26,70.8499984741211
+26483,WMT,2016-05-27,70.75
+26484,WMT,2016-05-31,70.77999877929688
+26485,WMT,2016-06-01,70.5
+26486,WMT,2016-06-02,70.94999694824219
+26487,WMT,2016-06-03,70.87000274658203
+26488,WMT,2016-06-06,71.05000305175781
+26489,WMT,2016-06-07,71.02999877929688
+26490,WMT,2016-06-08,71.27999877929688
+26491,WMT,2016-06-09,71.08999633789062
+26492,WMT,2016-06-10,71.13999938964844
+26493,WMT,2016-06-13,70.52999877929688
+26494,WMT,2016-06-14,70.94999694824219
+26495,WMT,2016-06-15,71.12000274658203
+26496,WMT,2016-06-16,71.30000305175781
+26497,WMT,2016-06-17,70.94999694824219
+26498,WMT,2016-06-20,71.0999984741211
+26499,WMT,2016-06-21,71.45999908447266
+26500,WMT,2016-06-22,71.75
+26501,WMT,2016-06-23,72.0999984741211
+26502,WMT,2016-06-24,71.95999908447266
+26503,WMT,2016-06-27,71.5
+26504,WMT,2016-06-28,71.51000213623047
+26505,WMT,2016-06-29,72.45999908447266
+26506,WMT,2016-06-30,73.0199966430664
+26507,WMT,2016-07-01,72.80999755859375
+26508,WMT,2016-07-05,73.13999938964844
+26509,WMT,2016-07-06,73.81999969482422
+26510,WMT,2016-07-07,73.52999877929688
+26511,WMT,2016-07-08,73.83999633789062
+26512,WMT,2016-07-11,74.05999755859375
+26513,WMT,2016-07-12,73.2699966430664
+26514,WMT,2016-07-13,73.62000274658203
+26515,WMT,2016-07-14,73.69999694824219
+26516,WMT,2016-07-15,73.66999816894531
+26517,WMT,2016-07-18,73.83999633789062
+26518,WMT,2016-07-19,73.66000366210938
+26519,WMT,2016-07-20,73.79000091552734
+26520,WMT,2016-07-21,73.5199966430664
+26521,WMT,2016-07-22,73.55000305175781
+26522,WMT,2016-07-25,73.75
+26523,WMT,2016-07-26,73.7300033569336
+26524,WMT,2016-07-27,73.31999969482422
+26525,WMT,2016-07-28,73.23999786376953
+26526,WMT,2016-07-29,72.97000122070312
+26527,WMT,2016-08-01,73.77999877929688
+26528,WMT,2016-08-02,73.12999725341797
+26529,WMT,2016-08-03,72.94000244140625
+26530,WMT,2016-08-04,73.30000305175781
+26531,WMT,2016-08-05,73.76000213623047
+26532,WMT,2016-08-08,73.33999633789062
+26533,WMT,2016-08-09,73.54000091552734
+26534,WMT,2016-08-10,73.94999694824219
+26535,WMT,2016-08-11,73.80000305175781
+26536,WMT,2016-08-12,73.88999938964844
+26537,WMT,2016-08-15,73.31999969482422
+26538,WMT,2016-08-16,72.88999938964844
+26539,WMT,2016-08-17,72.93000030517578
+26540,WMT,2016-08-18,74.30000305175781
+26541,WMT,2016-08-19,72.80999755859375
+26542,WMT,2016-08-22,72.69999694824219
+26543,WMT,2016-08-23,71.97000122070312
+26544,WMT,2016-08-24,72.2300033569336
+26545,WMT,2016-08-25,71.22000122070312
+26546,WMT,2016-08-26,71.13999938964844
+26547,WMT,2016-08-29,71.4000015258789
+26548,WMT,2016-08-30,71.30999755859375
+26549,WMT,2016-08-31,71.44000244140625
+26550,WMT,2016-09-01,72.83999633789062
+26551,WMT,2016-09-02,72.5
+26552,WMT,2016-09-06,73.0
+26553,WMT,2016-09-07,72.05999755859375
+26554,WMT,2016-09-08,71.83000183105469
+26555,WMT,2016-09-09,70.30000305175781
+26556,WMT,2016-09-12,71.94000244140625
+26557,WMT,2016-09-13,71.45999908447266
+26558,WMT,2016-09-14,71.5199966430664
+26559,WMT,2016-09-15,72.4000015258789
+26560,WMT,2016-09-16,72.87000274658203
+26561,WMT,2016-09-19,72.08999633789062
+26562,WMT,2016-09-20,71.97000122070312
+26563,WMT,2016-09-21,72.19000244140625
+26564,WMT,2016-09-22,72.2699966430664
+26565,WMT,2016-09-23,72.3499984741211
+26566,WMT,2016-09-26,71.62000274658203
+26567,WMT,2016-09-27,72.33000183105469
+26568,WMT,2016-09-28,71.79000091552734
+26569,WMT,2016-09-29,70.7300033569336
+26570,WMT,2016-09-30,72.12000274658203
+26571,WMT,2016-10-03,72.01000213623047
+26572,WMT,2016-10-04,71.75
+26573,WMT,2016-10-05,71.66999816894531
+26574,WMT,2016-10-06,69.36000061035156
+26575,WMT,2016-10-07,68.69999694824219
+26576,WMT,2016-10-10,67.9800033569336
+26577,WMT,2016-10-11,67.38999938964844
+26578,WMT,2016-10-12,67.45999908447266
+26579,WMT,2016-10-13,68.2300033569336
+26580,WMT,2016-10-14,68.44999694824219
+26581,WMT,2016-10-17,68.22000122070312
+26582,WMT,2016-10-18,68.87000274658203
+26583,WMT,2016-10-19,68.88999938964844
+26584,WMT,2016-10-20,68.7300033569336
+26585,WMT,2016-10-21,68.33999633789062
+26586,WMT,2016-10-24,69.19000244140625
+26587,WMT,2016-10-25,69.36000061035156
+26588,WMT,2016-10-26,69.58999633789062
+26589,WMT,2016-10-27,69.83000183105469
+26590,WMT,2016-10-28,69.98999786376953
+26591,WMT,2016-10-31,70.0199966430664
+26592,WMT,2016-11-01,69.30000305175781
+26593,WMT,2016-11-02,69.44999694824219
+26594,WMT,2016-11-03,69.62999725341797
+26595,WMT,2016-11-04,69.16000366210938
+26596,WMT,2016-11-07,69.77999877929688
+26597,WMT,2016-11-08,69.79000091552734
+26598,WMT,2016-11-09,71.0999984741211
+26599,WMT,2016-11-10,71.38999938964844
+26600,WMT,2016-11-11,71.2300033569336
+26601,WMT,2016-11-14,70.48999786376953
+26602,WMT,2016-11-15,71.41999816894531
+26603,WMT,2016-11-16,71.38999938964844
+26604,WMT,2016-11-17,69.19000244140625
+26605,WMT,2016-11-18,68.54000091552734
+26606,WMT,2016-11-21,69.37000274658203
+26607,WMT,2016-11-22,70.12000274658203
+26608,WMT,2016-11-23,70.83000183105469
+26609,WMT,2016-11-25,71.2300033569336
+26610,WMT,2016-11-28,71.19000244140625
+26611,WMT,2016-11-29,71.37000274658203
+26612,WMT,2016-11-30,70.43000030517578
+26613,WMT,2016-12-01,70.66999816894531
+26614,WMT,2016-12-02,70.87999725341797
+26615,WMT,2016-12-05,69.94000244140625
+26616,WMT,2016-12-06,70.36000061035156
+26617,WMT,2016-12-07,70.5999984741211
+26618,WMT,2016-12-08,70.33999633789062
+26619,WMT,2016-12-09,70.08000183105469
+26620,WMT,2016-12-12,71.66999816894531
+26621,WMT,2016-12-13,71.80000305175781
+26622,WMT,2016-12-14,71.33999633789062
+26623,WMT,2016-12-15,71.08000183105469
+26624,WMT,2016-12-16,70.9800033569336
+26625,WMT,2016-12-19,71.58000183105469
+26626,WMT,2016-12-20,71.81999969482422
+26627,WMT,2016-12-21,71.23999786376953
+26628,WMT,2016-12-22,69.58999633789062
+26629,WMT,2016-12-23,69.54000091552734
+26630,WMT,2016-12-27,69.69999694824219
+26631,WMT,2016-12-28,69.30999755859375
+26632,WMT,2016-12-29,69.26000213623047
+26633,WMT,2016-12-30,69.12000274658203
+26634,WMT,2017-01-03,68.66000366210938
+26635,WMT,2017-01-04,69.05999755859375
+26636,WMT,2017-01-05,69.20999908447266
+26637,WMT,2017-01-06,68.26000213623047
+26638,WMT,2017-01-09,68.70999908447266
+26639,WMT,2017-01-10,68.2300033569336
+26640,WMT,2017-01-11,68.52999877929688
+26641,WMT,2017-01-12,67.97000122070312
+26642,WMT,2017-01-13,67.12999725341797
+26643,WMT,2017-01-17,68.41999816894531
+26644,WMT,2017-01-18,68.11000061035156
+26645,WMT,2017-01-19,67.62000274658203
+26646,WMT,2017-01-20,67.18000030517578
+26647,WMT,2017-01-23,66.6500015258789
+26648,WMT,2017-01-24,67.4000015258789
+26649,WMT,2017-01-25,66.88999938964844
+26650,WMT,2017-01-26,66.7300033569336
+26651,WMT,2017-01-27,65.66000366210938
+26652,WMT,2017-01-30,66.41999816894531
+26653,WMT,2017-01-31,66.73999786376953
+26654,WMT,2017-02-01,66.2300033569336
+26655,WMT,2017-02-02,66.69999694824219
+26656,WMT,2017-02-03,66.5
+26657,WMT,2017-02-06,66.4000015258789
+26658,WMT,2017-02-07,66.88999938964844
+26659,WMT,2017-02-08,67.80999755859375
+26660,WMT,2017-02-09,69.08000183105469
+26661,WMT,2017-02-10,68.0199966430664
+26662,WMT,2017-02-13,67.7699966430664
+26663,WMT,2017-02-14,68.66000366210938
+26664,WMT,2017-02-15,68.69000244140625
+26665,WMT,2017-02-16,68.87000274658203
+26666,WMT,2017-02-17,69.37000274658203
+26667,WMT,2017-02-21,71.44999694824219
+26668,WMT,2017-02-22,71.70999908447266
+26669,WMT,2017-02-23,71.30999755859375
+26670,WMT,2017-02-24,72.38999938964844
+26671,WMT,2017-02-27,71.73999786376953
+26672,WMT,2017-02-28,70.93000030517578
+26673,WMT,2017-03-01,70.44999694824219
+26674,WMT,2017-03-02,70.76000213623047
+26675,WMT,2017-03-03,70.02999877929688
+26676,WMT,2017-03-06,69.87999725341797
+26677,WMT,2017-03-07,69.87000274658203
+26678,WMT,2017-03-08,69.80000305175781
+26679,WMT,2017-03-09,69.86000061035156
+26680,WMT,2017-03-10,70.0999984741211
+26681,WMT,2017-03-13,69.94999694824219
+26682,WMT,2017-03-14,70.72000122070312
+26683,WMT,2017-03-15,70.58000183105469
+26684,WMT,2017-03-16,70.44000244140625
+26685,WMT,2017-03-17,69.88999938964844
+26686,WMT,2017-03-20,69.9800033569336
+26687,WMT,2017-03-21,69.9000015258789
+26688,WMT,2017-03-22,70.25
+26689,WMT,2017-03-23,69.86000061035156
+26690,WMT,2017-03-24,69.61000061035156
+26691,WMT,2017-03-27,69.66000366210938
+26692,WMT,2017-03-28,70.31999969482422
+26693,WMT,2017-03-29,70.73999786376953
+26694,WMT,2017-03-30,71.58999633789062
+26695,WMT,2017-03-31,72.08000183105469
+26696,WMT,2017-04-03,71.83000183105469
+26697,WMT,2017-04-04,72.01000213623047
+26698,WMT,2017-04-05,71.6500015258789
+26699,WMT,2017-04-06,71.43000030517578
+26700,WMT,2017-04-07,72.9000015258789
+26701,WMT,2017-04-10,73.05999755859375
+26702,WMT,2017-04-11,73.43000030517578
+26703,WMT,2017-04-12,73.44000244140625
+26704,WMT,2017-04-13,73.1500015258789
+26705,WMT,2017-04-17,73.48999786376953
+26706,WMT,2017-04-18,73.88999938964844
+26707,WMT,2017-04-19,74.06999969482422
+26708,WMT,2017-04-20,74.80000305175781
+26709,WMT,2017-04-21,74.94000244140625
+26710,WMT,2017-04-24,74.77999877929688
+26711,WMT,2017-04-25,75.05000305175781
+26712,WMT,2017-04-26,75.43000030517578
+26713,WMT,2017-04-27,75.44000244140625
+26714,WMT,2017-04-28,75.18000030517578
+26715,WMT,2017-05-01,75.2300033569336
+26716,WMT,2017-05-02,75.5199966430664
+26717,WMT,2017-05-03,75.76000213623047
+26718,WMT,2017-05-04,76.33999633789062
+26719,WMT,2017-05-05,76.5
+26720,WMT,2017-05-08,76.12000274658203
+26721,WMT,2017-05-09,76.72000122070312
+26722,WMT,2017-05-10,76.69999694824219
+26723,WMT,2017-05-11,76.12999725341797
+26724,WMT,2017-05-12,75.70999908447266
+26725,WMT,2017-05-15,76.29000091552734
+26726,WMT,2017-05-16,75.11000061035156
+26727,WMT,2017-05-17,75.12000274658203
+26728,WMT,2017-05-18,77.54000091552734
+26729,WMT,2017-05-19,78.7699966430664
+26730,WMT,2017-05-22,78.55000305175781
+26731,WMT,2017-05-23,78.48999786376953
+26732,WMT,2017-05-24,78.1500015258789
+26733,WMT,2017-05-25,78.30999755859375
+26734,WMT,2017-05-26,78.12999725341797
+26735,WMT,2017-05-30,78.1500015258789
+26736,WMT,2017-05-31,78.5999984741211
+26737,WMT,2017-06-01,79.80999755859375
+26738,WMT,2017-06-02,79.62000274658203
+26739,WMT,2017-06-05,80.26000213623047
+26740,WMT,2017-06-06,78.93000030517578
+26741,WMT,2017-06-07,79.1500015258789
+26742,WMT,2017-06-08,78.93000030517578
+26743,WMT,2017-06-09,79.41999816894531
+26744,WMT,2017-06-12,79.23999786376953
+26745,WMT,2017-06-13,79.5199966430664
+26746,WMT,2017-06-14,79.9000015258789
+26747,WMT,2017-06-15,78.91000366210938
+26748,WMT,2017-06-16,75.23999786376953
+26749,WMT,2017-06-19,75.5
+26750,WMT,2017-06-20,75.54000091552734
+26751,WMT,2017-06-21,76.23999786376953
+26752,WMT,2017-06-22,75.5199966430664
+26753,WMT,2017-06-23,74.83999633789062
+26754,WMT,2017-06-26,75.5
+26755,WMT,2017-06-27,76.01000213623047
+26756,WMT,2017-06-28,76.51000213623047
+26757,WMT,2017-06-29,75.93000030517578
+26758,WMT,2017-06-30,75.68000030517578
+26759,WMT,2017-07-03,75.36000061035156
+26760,WMT,2017-07-05,75.31999969482422
+26761,WMT,2017-07-06,75.47000122070312
+26762,WMT,2017-07-07,75.33000183105469
+26763,WMT,2017-07-10,73.2300033569336
+26764,WMT,2017-07-11,73.47000122070312
+26765,WMT,2017-07-12,73.94000244140625
+26766,WMT,2017-07-13,75.05000305175781
+26767,WMT,2017-07-14,76.33999633789062
+26768,WMT,2017-07-17,76.37000274658203
+26769,WMT,2017-07-18,76.19999694824219
+26770,WMT,2017-07-19,75.87000274658203
+26771,WMT,2017-07-20,76.0199966430664
+26772,WMT,2017-07-21,76.1500015258789
+26773,WMT,2017-07-24,76.88999938964844
+26774,WMT,2017-07-25,78.5199966430664
+26775,WMT,2017-07-26,78.9000015258789
+26776,WMT,2017-07-27,79.77999877929688
+26777,WMT,2017-07-28,79.80999755859375
+26778,WMT,2017-07-31,79.98999786376953
+26779,WMT,2017-08-01,80.5
+26780,WMT,2017-08-02,80.52999877929688
+26781,WMT,2017-08-03,80.87000274658203
+26782,WMT,2017-08-04,80.4800033569336
+26783,WMT,2017-08-07,81.27999877929688
+26784,WMT,2017-08-08,81.58999633789062
+26785,WMT,2017-08-09,81.61000061035156
+26786,WMT,2017-08-10,80.66000366210938
+26787,WMT,2017-08-11,80.4000015258789
+26788,WMT,2017-08-14,80.69999694824219
+26789,WMT,2017-08-15,80.7699966430664
+26790,WMT,2017-08-16,80.9800033569336
+26791,WMT,2017-08-17,79.69999694824219
+26792,WMT,2017-08-18,79.30999755859375
+26793,WMT,2017-08-21,79.70999908447266
+26794,WMT,2017-08-22,80.0199966430664
+26795,WMT,2017-08-23,79.95999908447266
+26796,WMT,2017-08-24,78.33999633789062
+26797,WMT,2017-08-25,78.62999725341797
+26798,WMT,2017-08-28,78.02999877929688
+26799,WMT,2017-08-29,78.7699966430664
+26800,WMT,2017-08-30,78.54000091552734
+26801,WMT,2017-08-31,78.06999969482422
+26802,WMT,2017-09-01,78.37000274658203
+26803,WMT,2017-09-05,79.80000305175781
+26804,WMT,2017-09-06,80.08000183105469
+26805,WMT,2017-09-07,80.12000274658203
+26806,WMT,2017-09-08,78.87999725341797
+26807,WMT,2017-09-11,79.08000183105469
+26808,WMT,2017-09-12,79.61000061035156
+26809,WMT,2017-09-13,79.86000061035156
+26810,WMT,2017-09-14,79.68000030517578
+26811,WMT,2017-09-15,80.37999725341797
+26812,WMT,2017-09-18,80.0
+26813,WMT,2017-09-19,80.05000305175781
+26814,WMT,2017-09-20,80.5
+26815,WMT,2017-09-21,80.01000213623047
+26816,WMT,2017-09-22,79.52999877929688
+26817,WMT,2017-09-25,79.1500015258789
+26818,WMT,2017-09-26,79.38999938964844
+26819,WMT,2017-09-27,79.29000091552734
+26820,WMT,2017-09-28,78.94999694824219
+26821,WMT,2017-09-29,78.13999938964844
+26822,WMT,2017-10-02,78.44999694824219
+26823,WMT,2017-10-03,79.22000122070312
+26824,WMT,2017-10-04,79.08999633789062
+26825,WMT,2017-10-05,79.41000366210938
+26826,WMT,2017-10-06,79.0
+26827,WMT,2017-10-09,80.52999877929688
+26828,WMT,2017-10-10,84.12999725341797
+26829,WMT,2017-10-11,85.7300033569336
+26830,WMT,2017-10-12,86.0999984741211
+26831,WMT,2017-10-13,86.62000274658203
+26832,WMT,2017-10-16,85.73999786376953
+26833,WMT,2017-10-17,85.9800033569336
+26834,WMT,2017-10-18,86.22000122070312
+26835,WMT,2017-10-19,86.4000015258789
+26836,WMT,2017-10-20,87.44000244140625
+26837,WMT,2017-10-23,88.6500015258789
+26838,WMT,2017-10-24,87.9800033569336
+26839,WMT,2017-10-25,88.4800033569336
+26840,WMT,2017-10-26,88.62000274658203
+26841,WMT,2017-10-27,88.16999816894531
+26842,WMT,2017-10-30,86.94999694824219
+26843,WMT,2017-10-31,87.30999755859375
+26844,WMT,2017-11-01,87.94000244140625
+26845,WMT,2017-11-02,88.80000305175781
+26846,WMT,2017-11-03,89.68000030517578
+26847,WMT,2017-11-06,88.69999694824219
+26848,WMT,2017-11-07,88.94999694824219
+26849,WMT,2017-11-08,90.26000213623048
+26850,WMT,2017-11-09,90.3000030517578
+26851,WMT,2017-11-10,90.91999816894533
+26852,WMT,2017-11-13,90.98999786376952
+26853,WMT,2017-11-14,91.08999633789062
+26854,WMT,2017-11-15,89.83000183105469
+26855,WMT,2017-11-16,99.62000274658205
+26856,WMT,2017-11-17,97.47000122070312
+26857,WMT,2017-11-20,97.4800033569336
+26858,WMT,2017-11-21,96.5199966430664
+26859,WMT,2017-11-22,96.41000366210938
+26860,WMT,2017-11-24,96.62000274658205
+26861,WMT,2017-11-27,96.62000274658205
+26862,WMT,2017-11-28,96.7699966430664
+26863,WMT,2017-11-29,97.55999755859376
+26864,WMT,2017-11-30,97.2300033569336
+26865,WMT,2017-12-01,97.3499984741211
+26866,WMT,2017-12-04,97.01000213623048
+26867,WMT,2017-12-05,97.83000183105467
+26868,WMT,2017-12-06,97.27999877929688
+26869,WMT,2017-12-07,96.77999877929688
+26870,WMT,2017-12-08,96.5500030517578
+26871,WMT,2017-12-11,96.93000030517578
+26872,WMT,2017-12-12,96.6999969482422
+26873,WMT,2017-12-13,97.76000213623048
+26874,WMT,2017-12-14,97.12999725341795
+26875,WMT,2017-12-15,97.11000061035156
+26876,WMT,2017-12-18,97.9000015258789
+26877,WMT,2017-12-19,98.8000030517578
+26878,WMT,2017-12-20,98.75
+26879,WMT,2017-12-21,98.05999755859376
+26880,WMT,2017-12-22,98.20999908447266
+26881,WMT,2017-12-26,99.16000366210938
+26882,WMT,2017-12-27,99.26000213623048
+26883,WMT,2017-12-28,99.4000015258789
+26884,WMT,2017-12-29,98.75
+26885,WMT,2018-01-02,98.58999633789062
+26886,WMT,2018-01-03,99.4499969482422
+26887,WMT,2018-01-04,99.54000091552734
+26888,WMT,2018-01-05,100.12999725341795
+26889,WMT,2018-01-08,101.61000061035156
+26890,WMT,2018-01-09,100.38999938964844
+26891,WMT,2018-01-10,99.66999816894533
+26892,WMT,2018-01-11,100.0199966430664
+26893,WMT,2018-01-12,100.87000274658205
+26894,WMT,2018-01-16,100.69000244140624
+26895,WMT,2018-01-17,102.6999969482422
+26896,WMT,2018-01-18,104.3000030517578
+26897,WMT,2018-01-19,104.58999633789062
+26898,WMT,2018-01-22,105.4499969482422
+26899,WMT,2018-01-23,105.9000015258789
+26900,WMT,2018-01-24,105.79000091552734
+26901,WMT,2018-01-25,106.5999984741211
+26902,WMT,2018-01-26,108.38999938964844
+26903,WMT,2018-01-29,109.5500030517578
+26904,WMT,2018-01-30,107.7300033569336
+26905,WMT,2018-01-31,106.5999984741211
+26906,WMT,2018-02-01,105.5199966430664
+26907,WMT,2018-02-02,104.4800033569336
+26908,WMT,2018-02-05,100.08999633789062
+26909,WMT,2018-02-06,100.9000015258789
+26910,WMT,2018-02-07,102.8499984741211
+26911,WMT,2018-02-08,100.0199966430664
+26912,WMT,2018-02-09,99.37000274658205
+26913,WMT,2018-02-12,99.5500030517578
+26914,WMT,2018-02-13,100.9800033569336
+26915,WMT,2018-02-14,101.6999969482422
+26916,WMT,2018-02-15,103.2300033569336
+26917,WMT,2018-02-16,104.77999877929688
+26918,WMT,2018-02-20,94.11000061035156
+26919,WMT,2018-02-21,91.5199966430664
+26920,WMT,2018-02-22,92.7699966430664
+26921,WMT,2018-02-23,92.88999938964844
+26922,WMT,2018-02-26,93.12000274658205
+26923,WMT,2018-02-27,91.5199966430664
+26924,WMT,2018-02-28,90.01000213623047
+26925,WMT,2018-03-01,89.08000183105469
+26926,WMT,2018-03-02,88.7699966430664
+26927,WMT,2018-03-05,89.9800033569336
+26928,WMT,2018-03-06,89.05999755859375
+26929,WMT,2018-03-07,87.73999786376953
+26930,WMT,2018-03-08,87.91999816894531
+26931,WMT,2018-03-09,88.72000122070312
+26932,WMT,2018-03-12,88.06999969482422
+26933,WMT,2018-03-13,88.30000305175781
+26934,WMT,2018-03-14,87.66999816894531
+26935,WMT,2018-03-15,87.51000213623047
+26936,WMT,2018-03-16,89.16999816894531
+26937,WMT,2018-03-19,87.44999694824219
+26938,WMT,2018-03-20,87.94999694824219
+26939,WMT,2018-03-21,88.18000030517578
+26940,WMT,2018-03-22,87.13999938964844
+26941,WMT,2018-03-23,85.41999816894531
+26942,WMT,2018-03-26,87.5
+26943,WMT,2018-03-27,86.05000305175781
+26944,WMT,2018-03-28,87.7699966430664
+26945,WMT,2018-03-29,88.97000122070312
+26946,WMT,2018-04-02,85.55000305175781
+26947,WMT,2018-04-03,86.80000305175781
+26948,WMT,2018-04-04,87.22000122070312
+26949,WMT,2018-04-05,87.80999755859375
+26950,WMT,2018-04-06,86.69000244140625
+26951,WMT,2018-04-09,86.27999877929688
+26952,WMT,2018-04-10,86.44999694824219
+26953,WMT,2018-04-11,85.91000366210938
+26954,WMT,2018-04-12,85.43000030517578
+26955,WMT,2018-04-13,86.0199966430664
+26956,WMT,2018-04-16,86.83999633789062
+26957,WMT,2018-04-17,87.9000015258789
+26958,WMT,2018-04-18,87.56999969482422
+26959,WMT,2018-04-19,87.88999938964844
+26960,WMT,2018-04-20,86.9800033569336
+26961,WMT,2018-04-23,86.0999984741211
+26962,WMT,2018-04-24,86.52999877929688
+26963,WMT,2018-04-25,87.16999816894531
+26964,WMT,2018-04-26,87.94000244140625
+26965,WMT,2018-04-27,87.29000091552734
+26966,WMT,2018-04-30,88.45999908447266
+26967,WMT,2018-05-01,87.41000366210938
+26968,WMT,2018-05-02,86.33999633789062
+26969,WMT,2018-05-03,86.2300033569336
+26970,WMT,2018-05-04,87.52999877929688
+26971,WMT,2018-05-07,85.47000122070312
+26972,WMT,2018-05-08,85.73999786376953
+26973,WMT,2018-05-09,83.05999755859375
+26974,WMT,2018-05-10,82.69000244140625
+26975,WMT,2018-05-11,83.37999725341797
+26976,WMT,2018-05-14,84.38999938964844
+26977,WMT,2018-05-15,84.5199966430664
+26978,WMT,2018-05-16,86.12999725341797
+26979,WMT,2018-05-17,84.48999786376953
+26980,WMT,2018-05-18,83.63999938964844
+26981,WMT,2018-05-21,84.51000213623047
+26982,WMT,2018-05-22,83.37000274658203
+26983,WMT,2018-05-23,83.01000213623047
+26984,WMT,2018-05-24,82.8499984741211
+26985,WMT,2018-05-25,82.45999908447266
+26986,WMT,2018-05-29,82.4000015258789
+26987,WMT,2018-05-30,84.12000274658203
+26988,WMT,2018-05-31,82.54000091552734
+26989,WMT,2018-06-01,82.98999786376953
+26990,WMT,2018-06-04,85.41999816894531
+26991,WMT,2018-06-05,84.62000274658203
+26992,WMT,2018-06-06,84.55999755859375
+26993,WMT,2018-06-07,84.94999694824219
+26994,WMT,2018-06-08,84.36000061035156
+26995,WMT,2018-06-11,84.30000305175781
+26996,WMT,2018-06-12,84.0999984741211
+26997,WMT,2018-06-13,84.08999633789062
+26998,WMT,2018-06-14,83.79000091552734
+26999,WMT,2018-06-15,83.69999694824219
+27000,WMT,2018-06-18,83.0
+27001,WMT,2018-06-19,83.61000061035156
+27002,WMT,2018-06-20,83.61000061035156
+27003,WMT,2018-06-21,84.20999908447266
+27004,WMT,2018-06-22,84.81999969482422
+27005,WMT,2018-06-25,86.47000122070312
+27006,WMT,2018-06-26,85.9800033569336
+27007,WMT,2018-06-27,86.88999938964844
+27008,WMT,2018-06-28,85.86000061035156
+27009,WMT,2018-06-29,85.6500015258789
+27010,WMT,2018-07-02,84.0
+27011,WMT,2018-07-03,84.44000244140625
+27012,WMT,2018-07-05,84.56999969482422
+27013,WMT,2018-07-06,84.51000213623047
+27014,WMT,2018-07-09,85.93000030517578
+27015,WMT,2018-07-10,87.20999908447266
+27016,WMT,2018-07-11,86.52999877929688
+27017,WMT,2018-07-12,86.5199966430664
+27018,WMT,2018-07-13,87.69999694824219
+27019,WMT,2018-07-16,87.63999938964844
+27020,WMT,2018-07-17,88.19000244140625
+27021,WMT,2018-07-18,88.06999969482422
+27022,WMT,2018-07-19,87.72000122070312
+27023,WMT,2018-07-20,88.05999755859375
+27024,WMT,2018-07-23,87.62999725341797
+27025,WMT,2018-07-24,87.95999908447266
+27026,WMT,2018-07-25,87.9000015258789
+27027,WMT,2018-07-26,88.2300033569336
+27028,WMT,2018-07-27,88.12999725341797
+27029,WMT,2018-07-30,88.87999725341797
+27030,WMT,2018-07-31,89.2300033569336
+27031,WMT,2018-08-01,88.23999786376953
+27032,WMT,2018-08-02,88.76000213623047
+27033,WMT,2018-08-03,89.5999984741211
+27034,WMT,2018-08-06,89.66999816894531
+27035,WMT,2018-08-07,89.7699966430664
+27036,WMT,2018-08-08,90.05000305175781
+27037,WMT,2018-08-09,89.01000213623047
+27038,WMT,2018-08-10,90.18000030517578
+27039,WMT,2018-08-13,89.63999938964844
+27040,WMT,2018-08-14,90.8499984741211
+27041,WMT,2018-08-15,90.22000122070312
+27042,WMT,2018-08-16,98.63999938964844
+27043,WMT,2018-08-17,97.8499984741211
+27044,WMT,2018-08-20,96.0
+27045,WMT,2018-08-21,96.08000183105467
+27046,WMT,2018-08-22,95.66999816894533
+27047,WMT,2018-08-23,95.18000030517578
+27048,WMT,2018-08-24,94.9499969482422
+27049,WMT,2018-08-27,94.54000091552734
+27050,WMT,2018-08-28,96.06999969482422
+27051,WMT,2018-08-29,95.63999938964844
+27052,WMT,2018-08-30,96.0999984741211
+27053,WMT,2018-08-31,95.86000061035156
+27054,WMT,2018-09-04,95.36000061035156
+27055,WMT,2018-09-05,96.62000274658205
+27056,WMT,2018-09-06,96.4499969482422
+27057,WMT,2018-09-07,95.83000183105467
+27058,WMT,2018-09-10,96.9000015258789
+27059,WMT,2018-09-11,96.63999938964844
+27060,WMT,2018-09-12,95.97000122070312
+27061,WMT,2018-09-13,95.12000274658205
+27062,WMT,2018-09-14,94.58999633789062
+27063,WMT,2018-09-17,94.81999969482422
+27064,WMT,2018-09-18,95.43000030517578
+27065,WMT,2018-09-19,95.23999786376952
+27066,WMT,2018-09-20,95.75
+27067,WMT,2018-09-21,95.9000015258789
+27068,WMT,2018-09-24,94.91999816894533
+27069,WMT,2018-09-25,95.0999984741211
+27070,WMT,2018-09-26,94.58999633789062
+27071,WMT,2018-09-27,94.12999725341795
+27072,WMT,2018-09-28,93.91000366210938
+27073,WMT,2018-10-01,94.4000015258789
+27074,WMT,2018-10-02,95.1500015258789
+27075,WMT,2018-10-03,94.06999969482422
+27076,WMT,2018-10-04,94.20999908447266
+27077,WMT,2018-10-05,93.30999755859376
+27078,WMT,2018-10-08,94.69000244140624
+27079,WMT,2018-10-09,97.08000183105467
+27080,WMT,2018-10-10,95.76000213623048
+27081,WMT,2018-10-11,93.91999816894533
+27082,WMT,2018-10-12,94.80999755859376
+27083,WMT,2018-10-15,93.81999969482422
+27084,WMT,2018-10-16,95.80999755859376
+27085,WMT,2018-10-17,96.55999755859376
+27086,WMT,2018-10-18,96.16999816894533
+27087,WMT,2018-10-19,97.1500015258789
+27088,WMT,2018-10-22,97.13999938964844
+27089,WMT,2018-10-23,97.8000030517578
+27090,WMT,2018-10-24,97.55999755859376
+27091,WMT,2018-10-25,99.18000030517578
+27092,WMT,2018-10-26,98.94000244140624
+27093,WMT,2018-10-29,99.8000030517578
+27094,WMT,2018-10-30,102.41999816894533
+27095,WMT,2018-10-31,100.27999877929688
+27096,WMT,2018-11-01,100.58000183105467
+27097,WMT,2018-11-02,101.33999633789062
+27098,WMT,2018-11-05,102.91000366210938
+27099,WMT,2018-11-06,103.33000183105467
+27100,WMT,2018-11-07,104.31999969482422
+27101,WMT,2018-11-08,104.87999725341795
+27102,WMT,2018-11-09,105.55999755859376
+27103,WMT,2018-11-12,103.87000274658205
+27104,WMT,2018-11-13,102.94000244140624
+27105,WMT,2018-11-14,101.52999877929688
+27106,WMT,2018-11-15,99.54000091552734
+27107,WMT,2018-11-16,97.69000244140624
+27108,WMT,2018-11-19,96.77999877929688
+27109,WMT,2018-11-20,94.16000366210938
+27110,WMT,2018-11-21,94.16999816894533
+27111,WMT,2018-11-23,95.0999984741211
+27112,WMT,2018-11-26,95.1500015258789
+27113,WMT,2018-11-27,95.04000091552734
+27114,WMT,2018-11-28,97.45999908447266
+27115,WMT,2018-11-29,97.29000091552734
+27116,WMT,2018-11-30,97.6500015258789
+27117,WMT,2018-12-03,98.75
+27118,WMT,2018-12-04,95.80999755859376
+27119,WMT,2018-12-06,94.7699966430664
+27120,WMT,2018-12-07,93.19000244140624
+27121,WMT,2018-12-10,93.94000244140624
+27122,WMT,2018-12-11,93.8499984741211
+27123,WMT,2018-12-12,93.11000061035156
+27124,WMT,2018-12-13,92.95999908447266
+27125,WMT,2018-12-14,91.8499984741211
+27126,WMT,2018-12-17,90.7699966430664
+27127,WMT,2018-12-18,91.08000183105467
+27128,WMT,2018-12-19,90.5500030517578
+27129,WMT,2018-12-20,87.27999877929688
+27130,WMT,2018-12-21,87.12999725341797
+27131,WMT,2018-12-24,85.81999969482422
+27132,WMT,2018-12-26,90.41000366210938
+27133,WMT,2018-12-27,91.58999633789062
+27134,WMT,2018-12-28,92.12999725341795
+27135,WMT,2018-12-31,93.1500015258789
+27136,WMT,2019-01-02,93.33999633789062
+27137,WMT,2019-01-03,92.86000061035156
+27138,WMT,2019-01-04,93.44000244140624
+27139,WMT,2019-01-07,94.54000091552734
+27140,WMT,2019-01-08,95.1999969482422
+27141,WMT,2019-01-09,94.88999938964844
+27142,WMT,2019-01-10,94.95999908447266
+27143,WMT,2019-01-11,94.83999633789062
+27144,WMT,2019-01-14,94.9499969482422
+27145,WMT,2019-01-15,96.25
+27146,WMT,2019-01-16,96.3499984741211
+27147,WMT,2019-01-17,96.73999786376952
+27148,WMT,2019-01-18,97.7300033569336
+27149,WMT,2019-01-22,97.48999786376952
+27150,WMT,2019-01-23,98.70999908447266
+27151,WMT,2019-01-24,98.36000061035156
+27152,WMT,2019-01-25,96.94000244140624
+27153,WMT,2019-01-28,97.05999755859376
+27154,WMT,2019-01-29,96.70999908447266
+27155,WMT,2019-01-30,94.8000030517578
+27156,WMT,2019-01-31,95.83000183105467
+27157,WMT,2019-02-01,93.86000061035156
+27158,WMT,2019-02-04,94.7699966430664
+27159,WMT,2019-02-05,95.5999984741211
+27160,WMT,2019-02-06,95.63999938964844
+27161,WMT,2019-02-07,96.7300033569336
+27162,WMT,2019-02-08,95.58000183105467
+27163,WMT,2019-02-11,96.1999969482422
+27164,WMT,2019-02-12,96.97000122070312
+27165,WMT,2019-02-13,97.94000244140624
+27166,WMT,2019-02-14,98.5199966430664
+27167,WMT,2019-02-15,99.98999786376952
+27168,WMT,2019-02-19,102.1999969482422
+27169,WMT,2019-02-20,99.87999725341795
+27170,WMT,2019-02-21,99.38999938964844
+27171,WMT,2019-02-22,99.5500030517578
+27172,WMT,2019-02-25,99.12000274658205
+27173,WMT,2019-02-26,98.69000244140624
+27174,WMT,2019-02-27,98.11000061035156
+27175,WMT,2019-02-28,98.98999786376952
+27176,WMT,2019-03-01,97.93000030517578
+27177,WMT,2019-03-04,97.8499984741211
+27178,WMT,2019-03-05,98.33999633789062
+27179,WMT,2019-03-06,98.26000213623048
+27180,WMT,2019-03-07,97.4499969482422
+27181,WMT,2019-03-08,97.58999633789062
+27182,WMT,2019-03-11,98.4800033569336
+27183,WMT,2019-03-12,98.37000274658205
+27184,WMT,2019-03-13,99.02999877929688
+27185,WMT,2019-03-14,98.22000122070312
+27186,WMT,2019-03-15,98.41999816894533
+27187,WMT,2019-03-18,99.66000366210938
+27188,WMT,2019-03-19,99.8499984741211
+27189,WMT,2019-03-20,98.63999938964844
+27190,WMT,2019-03-21,99.05999755859376
+27191,WMT,2019-03-22,98.27999877929688
+27192,WMT,2019-03-25,98.16999816894533
+27193,WMT,2019-03-26,98.31999969482422
+27194,WMT,2019-03-27,97.20999908447266
+27195,WMT,2019-03-28,97.12999725341795
+27196,WMT,2019-03-29,97.52999877929688
+27197,WMT,2019-04-01,97.81999969482422
+27198,WMT,2019-04-02,96.94000244140624
+27199,WMT,2019-04-03,97.19000244140624
+27200,WMT,2019-04-04,98.11000061035156
+27201,WMT,2019-04-05,98.83000183105467
+27202,WMT,2019-04-08,99.2300033569336
+27203,WMT,2019-04-09,98.69000244140624
+27204,WMT,2019-04-10,99.5999984741211
+27205,WMT,2019-04-11,100.8000030517578
+27206,WMT,2019-04-12,101.55999755859376
+27207,WMT,2019-04-15,102.43000030517578
+27208,WMT,2019-04-16,102.93000030517578
+27209,WMT,2019-04-17,103.16000366210938
+27210,WMT,2019-04-18,103.18000030517578
+27211,WMT,2019-04-22,102.37000274658205
+27212,WMT,2019-04-23,103.06999969482422
+27213,WMT,2019-04-24,103.52999877929688
+27214,WMT,2019-04-25,103.5199966430664
+27215,WMT,2019-04-26,101.52999877929688
+27216,WMT,2019-04-29,101.55999755859376
+27217,WMT,2019-04-30,102.83999633789062
+27218,WMT,2019-05-01,101.36000061035156
+27219,WMT,2019-05-02,101.1500015258789
+27220,WMT,2019-05-03,102.08000183105467
+27221,WMT,2019-05-06,102.45999908447266
+27222,WMT,2019-05-07,101.3000030517578
+27223,WMT,2019-05-08,100.3000030517578
+27224,WMT,2019-05-09,99.54000091552734
+27225,WMT,2019-05-10,101.91000366210938
+27226,WMT,2019-05-13,99.88999938964844
+27227,WMT,2019-05-14,100.29000091552734
+27228,WMT,2019-05-15,99.87999725341795
+27229,WMT,2019-05-16,101.30999755859376
+27230,WMT,2019-05-17,100.86000061035156
+27231,WMT,2019-05-20,101.5199966430664
+27232,WMT,2019-05-21,101.12000274658205
+27233,WMT,2019-05-22,102.2300033569336
+27234,WMT,2019-05-23,101.86000061035156
+27235,WMT,2019-05-24,102.66999816894533
+27236,WMT,2019-05-28,102.41999816894533
+27237,WMT,2019-05-29,102.12000274658205
+27238,WMT,2019-05-30,102.19000244140624
+27239,WMT,2019-05-31,101.44000244140624
+27240,WMT,2019-06-03,101.95999908447266
+27241,WMT,2019-06-04,102.55999755859376
+27242,WMT,2019-06-05,104.41999816894533
+27243,WMT,2019-06-06,105.11000061035156
+27244,WMT,2019-06-07,106.05999755859376
+27245,WMT,2019-06-10,107.5199966430664
+27246,WMT,2019-06-11,107.94000244140624
+27247,WMT,2019-06-12,108.81999969482422
+27248,WMT,2019-06-13,108.6500015258789
+27249,WMT,2019-06-14,109.06999969482422
+27250,WMT,2019-06-17,109.16000366210938
+27251,WMT,2019-06-18,109.6500015258789
+27252,WMT,2019-06-19,109.62000274658205
+27253,WMT,2019-06-20,110.31999969482422
+27254,WMT,2019-06-21,111.12999725341795
+27255,WMT,2019-06-24,111.23999786376952
+27256,WMT,2019-06-25,110.72000122070312
+27257,WMT,2019-06-26,110.16000366210938
+27258,WMT,2019-06-27,110.0999984741211
+27259,WMT,2019-06-28,110.48999786376952
+27260,WMT,2019-07-01,110.62000274658205
+27261,WMT,2019-07-02,111.5999984741211
+27262,WMT,2019-07-03,112.31999969482422
+27263,WMT,2019-07-05,111.9800033569336
+27264,WMT,2019-07-08,112.72000122070312
+27265,WMT,2019-07-09,112.87999725341795
+27266,WMT,2019-07-10,112.9800033569336
+27267,WMT,2019-07-11,113.91999816894533
+27268,WMT,2019-07-12,114.5999984741211
+27269,WMT,2019-07-15,114.9800033569336
+27270,WMT,2019-07-16,114.76000213623048
+27271,WMT,2019-07-17,114.5999984741211
+27272,WMT,2019-07-18,114.72000122070312
+27273,WMT,2019-07-19,113.9000015258789
+27274,WMT,2019-07-22,112.81999969482422
+27275,WMT,2019-07-23,112.08999633789062
+27276,WMT,2019-07-24,112.0
+27277,WMT,2019-07-25,112.22000122070312
+27278,WMT,2019-07-26,113.0199966430664
+27279,WMT,2019-07-29,112.2699966430664
+27280,WMT,2019-07-30,112.05999755859376
+27281,WMT,2019-07-31,110.37999725341795
+27282,WMT,2019-08-01,109.37999725341795
+27283,WMT,2019-08-02,109.4000015258789
+27284,WMT,2019-08-05,105.81999969482422
+27285,WMT,2019-08-06,107.2699966430664
+27286,WMT,2019-08-07,108.1999969482422
+27287,WMT,2019-08-08,108.5199966430664
+27288,WMT,2019-08-09,107.27999877929688
+27289,WMT,2019-08-12,105.22000122070312
+27290,WMT,2019-08-13,107.41000366210938
+27291,WMT,2019-08-14,106.1999969482422
+27292,WMT,2019-08-15,112.69000244140624
+27293,WMT,2019-08-16,112.98999786376952
+27294,WMT,2019-08-19,113.80999755859376
+27295,WMT,2019-08-20,112.0500030517578
+27296,WMT,2019-08-21,112.0199966430664
+27297,WMT,2019-08-22,111.91000366210938
+27298,WMT,2019-08-23,110.83000183105467
+27299,WMT,2019-08-26,111.98999786376952
+27300,WMT,2019-08-27,112.41999816894533
+27301,WMT,2019-08-28,112.72000122070312
+27302,WMT,2019-08-29,114.08000183105467
+27303,WMT,2019-08-30,114.26000213623048
+27304,WMT,2019-09-03,114.63999938964844
+27305,WMT,2019-09-04,115.91000366210938
+27306,WMT,2019-09-05,115.44000244140624
+27307,WMT,2019-09-06,114.7300033569336
+27308,WMT,2019-09-09,116.33000183105467
+27309,WMT,2019-09-10,116.0500030517578
+27310,WMT,2019-09-11,116.0199966430664
+27311,WMT,2019-09-12,116.91999816894533
+27312,WMT,2019-09-13,117.43000030517578
+27313,WMT,2019-09-16,115.56999969482422
+27314,WMT,2019-09-17,116.51000213623048
+27315,WMT,2019-09-18,117.16000366210938
+27316,WMT,2019-09-19,117.11000061035156
+27317,WMT,2019-09-20,116.9800033569336
+27318,WMT,2019-09-23,117.62000274658205
+27319,WMT,2019-09-24,118.4000015258789
+27320,WMT,2019-09-25,118.47000122070312
+27321,WMT,2019-09-26,118.3000030517578
+27322,WMT,2019-09-27,118.4499969482422
+27323,WMT,2019-09-30,118.68000030517578
+27324,WMT,2019-10-01,117.8499984741211
+27325,WMT,2019-10-02,116.12000274658205
+27326,WMT,2019-10-03,116.30999755859376
+27327,WMT,2019-10-04,118.16000366210938
+27328,WMT,2019-10-07,117.2300033569336
+27329,WMT,2019-10-08,117.58000183105467
+27330,WMT,2019-10-09,118.93000030517578
+27331,WMT,2019-10-10,119.61000061035156
+27332,WMT,2019-10-11,120.23999786376952
+27333,WMT,2019-10-14,119.16999816894533
+27334,WMT,2019-10-15,119.52999877929688
+27335,WMT,2019-10-16,119.41999816894533
+27336,WMT,2019-10-17,119.83999633789062
+27337,WMT,2019-10-18,119.13999938964844
+27338,WMT,2019-10-21,119.73999786376952
+27339,WMT,2019-10-22,119.58000183105467
+27340,WMT,2019-10-23,119.3499984741211
+27341,WMT,2019-10-24,119.0999984741211
+27342,WMT,2019-10-25,119.04000091552734
+27343,WMT,2019-10-28,119.22000122070312
+27344,WMT,2019-10-29,117.1500015258789
+27345,WMT,2019-10-30,118.0999984741211
+27346,WMT,2019-10-31,117.26000213623048
+27347,WMT,2019-11-01,117.62000274658205
+27348,WMT,2019-11-04,117.56999969482422
+27349,WMT,2019-11-05,118.86000061035156
+27350,WMT,2019-11-06,119.5
+27351,WMT,2019-11-07,120.2300033569336
+27352,WMT,2019-11-08,119.44000244140624
+27353,WMT,2019-11-11,119.04000091552734
+27354,WMT,2019-11-12,119.12000274658205
+27355,WMT,2019-11-13,120.9800033569336
+27356,WMT,2019-11-14,120.6500015258789
+27357,WMT,2019-11-15,118.87000274658205
+27358,WMT,2019-11-18,120.25
+27359,WMT,2019-11-19,119.88999938964844
+27360,WMT,2019-11-20,119.12999725341795
+27361,WMT,2019-11-21,119.86000061035156
+27362,WMT,2019-11-22,119.36000061035156
+27363,WMT,2019-11-25,118.91999816894533
+27364,WMT,2019-11-26,119.19000244140624
+27365,WMT,2019-11-27,118.76000213623048
+27366,WMT,2019-11-29,119.08999633789062
+27367,WMT,2019-12-02,119.27999877929688
+27368,WMT,2019-12-03,118.66999816894533
+27369,WMT,2019-12-04,118.69000244140624
+27370,WMT,2019-12-05,118.66000366210938
+27371,WMT,2019-12-06,119.77999877929688
+27372,WMT,2019-12-09,119.36000061035156
+27373,WMT,2019-12-10,119.13999938964844
+27374,WMT,2019-12-11,119.0
+27375,WMT,2019-12-12,119.76000213623048
+27376,WMT,2019-12-13,120.29000091552734
+27377,WMT,2019-12-16,120.54000091552734
+27378,WMT,2019-12-17,121.27999877929688
+27379,WMT,2019-12-18,119.86000061035156
+27380,WMT,2019-12-19,120.08000183105467
+27381,WMT,2019-12-20,120.29000091552734
+27382,WMT,2019-12-23,119.02999877929688
+27383,WMT,2019-12-24,119.51000213623048
+27384,WMT,2019-12-26,119.5199966430664
+27385,WMT,2019-12-27,119.58999633789062
+27386,WMT,2019-12-30,119.4000015258789
+27387,WMT,2019-12-31,118.83999633789062
+27388,WMT,2020-01-02,118.94000244140624
+27389,WMT,2020-01-03,117.88999938964844
+27390,WMT,2020-01-06,117.6500015258789
+27391,WMT,2020-01-07,116.55999755859376
+27392,WMT,2020-01-08,116.16000366210938
+27393,WMT,2020-01-09,117.36000061035156
+27394,WMT,2020-01-10,116.37999725341795
+27395,WMT,2020-01-13,115.87999725341795
+27396,WMT,2020-01-14,116.18000030517578
+27397,WMT,2020-01-15,115.27999877929688
+27398,WMT,2020-01-16,115.9000015258789
+27399,WMT,2020-01-17,114.95999908447266
+27400,WMT,2020-01-21,115.58999633789062
+27401,WMT,2020-01-22,116.0999984741211
+27402,WMT,2020-01-23,115.80999755859376
+27403,WMT,2020-01-24,114.37000274658205
+27404,WMT,2020-01-27,115.86000061035156
+27405,WMT,2020-01-28,116.5999984741211
+27406,WMT,2020-01-29,115.88999938964844
+27407,WMT,2020-01-30,116.58000183105467
+27408,WMT,2020-01-31,114.48999786376952
+27409,WMT,2020-02-03,114.2699966430664
+27410,WMT,2020-02-04,115.2699966430664
+27411,WMT,2020-02-05,116.80999755859376
+27412,WMT,2020-02-06,116.30999755859376
+27413,WMT,2020-02-07,116.4499969482422
+27414,WMT,2020-02-10,115.25
+27415,WMT,2020-02-11,115.4000015258789
+27416,WMT,2020-02-12,115.8499984741211
+27417,WMT,2020-02-13,117.44000244140624
+27418,WMT,2020-02-14,117.88999938964844
+27419,WMT,2020-02-18,119.62999725341795
+27420,WMT,2020-02-19,117.68000030517578
+27421,WMT,2020-02-20,117.69000244140624
+27422,WMT,2020-02-21,118.58000183105467
+27423,WMT,2020-02-24,116.31999969482422
+27424,WMT,2020-02-25,114.38999938964844
+27425,WMT,2020-02-26,113.77999877929688
+27426,WMT,2020-02-27,110.4000015258789
+27427,WMT,2020-02-28,107.68000030517578
+27428,WMT,2020-03-02,115.87999725341795
+27429,WMT,2020-03-03,112.91000366210938
+27430,WMT,2020-03-04,116.7699966430664
+27431,WMT,2020-03-05,115.91999816894533
+27432,WMT,2020-03-06,117.2300033569336
+27433,WMT,2020-03-09,117.16000366210938
+27434,WMT,2020-03-10,119.79000091552734
+27435,WMT,2020-03-11,114.43000030517578
+27436,WMT,2020-03-12,104.0500030517578
+27437,WMT,2020-03-13,114.0999984741211
+27438,WMT,2020-03-16,106.76000213623048
+27439,WMT,2020-03-17,119.26000213623048
+27440,WMT,2020-03-18,122.58000183105467
+27441,WMT,2020-03-19,119.4499969482422
+27442,WMT,2020-03-20,113.97000122070312
+27443,WMT,2020-03-23,114.27999877929688
+27444,WMT,2020-03-24,115.02999877929688
+27445,WMT,2020-03-25,109.4000015258789
+27446,WMT,2020-03-26,109.81999969482422
+27447,WMT,2020-03-27,109.58000183105467
+27448,WMT,2020-03-30,115.19000244140624
+27449,WMT,2020-03-31,113.62000274658205
+27450,WMT,2020-04-01,114.13999938964844
+27451,WMT,2020-04-02,118.6500015258789
+27452,WMT,2020-04-03,119.4800033569336
+27453,WMT,2020-04-06,126.06999969482422
+27454,WMT,2020-04-07,121.98999786376952
+27455,WMT,2020-04-08,121.83999633789062
+27456,WMT,2020-04-09,121.8000030517578
+27457,WMT,2020-04-13,125.3000030517578
+27458,WMT,2020-04-14,129.0
+27459,WMT,2020-04-15,128.75999450683594
+27460,WMT,2020-04-16,132.3300018310547
+27461,WMT,2020-04-17,132.1199951171875
+27462,WMT,2020-04-20,129.85000610351562
+27463,WMT,2020-04-21,129.2100067138672
+27464,WMT,2020-04-22,131.58999633789062
+27465,WMT,2020-04-23,128.52999877929688
+27466,WMT,2020-04-24,129.44000244140625
+27467,WMT,2020-04-27,128.3000030517578
+27468,WMT,2020-04-28,128.0
+27469,WMT,2020-04-29,123.5999984741211
+27470,WMT,2020-04-30,121.5500030517578
+27471,WMT,2020-05-01,122.91999816894533
+27472,WMT,2020-05-04,123.6999969482422
+27473,WMT,2020-05-05,124.7300033569336
+27474,WMT,2020-05-06,123.3000030517578
+27475,WMT,2020-05-07,121.88999938964844
+27476,WMT,2020-05-08,122.94000244140624
+27477,WMT,2020-05-11,123.66999816894533
+27478,WMT,2020-05-12,123.77999877929688
+27479,WMT,2020-05-13,123.70999908447266
+27480,WMT,2020-05-14,123.41999816894533
+27481,WMT,2020-05-15,125.94000244140624
+27482,WMT,2020-05-18,127.66000366210938
+27483,WMT,2020-05-19,124.9499969482422
+27484,WMT,2020-05-20,125.4499969482422
+27485,WMT,2020-05-21,124.98999786376952
+27486,WMT,2020-05-22,124.33000183105467
+27487,WMT,2020-05-26,123.86000061035156
+27488,WMT,2020-05-27,122.4800033569336
+27489,WMT,2020-05-28,123.69000244140624
+27490,WMT,2020-05-29,124.05999755859376
+27491,WMT,2020-06-01,123.95999908447266
+27492,WMT,2020-06-02,123.94000244140624
+27493,WMT,2020-06-03,123.47000122070312
+27494,WMT,2020-06-04,122.11000061035156
+27495,WMT,2020-06-05,121.55999755859376
+27496,WMT,2020-06-08,121.23999786376952
+27497,WMT,2020-06-09,121.3499984741211
+27498,WMT,2020-06-10,121.16000366210938
+27499,WMT,2020-06-11,120.08999633789062
+27500,WMT,2020-06-12,117.73999786376952
+27501,WMT,2020-06-15,118.08000183105467
+27502,WMT,2020-06-16,119.6500015258789
+27503,WMT,2020-06-17,119.02999877929688
+27504,WMT,2020-06-18,117.98999786376952
+27505,WMT,2020-06-19,119.8499984741211
+27506,WMT,2020-06-22,121.68000030517578
+27507,WMT,2020-06-23,121.06999969482422
+27508,WMT,2020-06-24,120.3000030517578
+27509,WMT,2020-06-25,119.70999908447266
+27510,WMT,2020-06-26,118.31999969482422
+27511,WMT,2020-06-29,119.05999755859376
+27512,WMT,2020-06-30,119.77999877929688
+27513,WMT,2020-07-01,119.69000244140624
+27514,WMT,2020-07-02,119.20999908447266
+27515,WMT,2020-07-06,118.88999938964844
+27516,WMT,2020-07-07,126.9499969482422
+27517,WMT,2020-07-08,124.44000244140624
+27518,WMT,2020-07-09,127.75
+27519,WMT,2020-07-10,130.67999267578125
+27520,WMT,2020-07-13,129.52000427246094
+27521,WMT,2020-07-14,132.00999450683594
+27522,WMT,2020-07-15,132.0
+27523,WMT,2020-07-16,132.1999969482422
+27524,WMT,2020-07-17,131.74000549316406
+27525,WMT,2020-07-20,131.47000122070312
+27526,WMT,2020-07-21,132.3300018310547
+27527,WMT,2020-07-22,132.66000366210938
+27528,WMT,2020-07-23,131.63999938964844
+27529,WMT,2020-07-24,131.24000549316406
+27530,WMT,2020-07-27,131.2100067138672
+27531,WMT,2020-07-28,131.75999450683594
+27532,WMT,2020-07-29,130.69000244140625
+27533,WMT,2020-07-30,130.1199951171875
+27534,WMT,2020-07-31,129.39999389648438
+27535,WMT,2020-08-03,129.3000030517578
+27536,WMT,2020-08-04,131.63999938964844
+27537,WMT,2020-08-05,129.80999755859375
+27538,WMT,2020-08-06,129.35000610351562
+27539,WMT,2020-08-07,129.97000122070312
+27540,WMT,2020-08-10,131.8800048828125
+27541,WMT,2020-08-11,130.1999969482422
+27542,WMT,2020-08-12,131.88999938964844
+27543,WMT,2020-08-13,131.85000610351562
+27544,WMT,2020-08-14,132.60000610351562
+27545,WMT,2020-08-17,135.60000610351562
+27546,WMT,2020-08-18,134.7100067138672
+27547,WMT,2020-08-19,132.41000366210938
+27548,WMT,2020-08-20,130.57000732421875
+27549,WMT,2020-08-21,131.6300048828125
+27550,WMT,2020-08-24,131.3300018310547
+27551,WMT,2020-08-25,130.6300048828125
+27552,WMT,2020-08-26,130.6999969482422
+27553,WMT,2020-08-27,136.6300048828125
+27554,WMT,2020-08-28,140.3000030517578
+27555,WMT,2020-08-31,138.85000610351562
+27556,WMT,2020-09-01,147.58999633789062
+27557,WMT,2020-09-02,147.67999267578125
+27558,WMT,2020-09-03,144.5399932861328
+27559,WMT,2020-09-04,142.8300018310547
+27560,WMT,2020-09-08,138.4499969482422
+27561,WMT,2020-09-09,139.88999938964844
+27562,WMT,2020-09-10,136.80999755859375
+27563,WMT,2020-09-11,136.6999969482422
+27564,WMT,2020-09-14,137.32000732421875
+27565,WMT,2020-09-15,137.36000061035156
+27566,WMT,2020-09-16,136.25999450683594
+27567,WMT,2020-09-17,136.69000244140625
+27568,WMT,2020-09-18,135.2899932861328
+27569,WMT,2020-09-21,137.07000732421875
+27570,WMT,2020-09-22,138.30999755859375
+27571,WMT,2020-09-23,135.99000549316406
+27572,WMT,2020-09-24,136.6999969482422
+27573,WMT,2020-09-25,137.27000427246094
+27574,WMT,2020-09-28,137.25
+27575,WMT,2020-09-29,137.13999938964844
+27576,WMT,2020-09-30,139.91000366210938
+27577,WMT,2020-10-01,143.0800018310547
+27578,WMT,2020-10-02,140.5
+27579,WMT,2020-10-05,141.8000030517578
+27580,WMT,2020-10-06,140.6300048828125
+27581,WMT,2020-10-07,140.88999938964844
+27582,WMT,2020-10-08,141.36000061035156
+27583,WMT,2020-10-09,142.77999877929688
+27584,WMT,2020-10-12,144.25
+27585,WMT,2020-10-13,146.22999572753906
+27586,WMT,2020-10-14,143.94000244140625
+27587,WMT,2020-10-15,144.52999877929688
+27588,WMT,2020-10-16,144.7100067138672
+27589,WMT,2020-10-19,142.9499969482422
+27590,WMT,2020-10-20,143.89999389648438
+27591,WMT,2020-10-21,144.39999389648438
+27592,WMT,2020-10-22,143.5500030517578
+27593,WMT,2020-10-23,143.85000610351562
+27594,WMT,2020-10-26,142.16000366210938
+27595,WMT,2020-10-27,142.8699951171875
+27596,WMT,2020-10-28,140.0399932861328
+27597,WMT,2020-10-29,139.9199981689453
+27598,WMT,2020-10-30,138.75
+27599,WMT,2020-11-02,140.39999389648438
+27600,WMT,2020-11-03,142.77999877929688
+27601,WMT,2020-11-04,141.9600067138672
+27602,WMT,2020-11-05,143.47000122070312
+27603,WMT,2020-11-06,145.77000427246094
+27604,WMT,2020-11-09,143.5399932861328
+27605,WMT,2020-11-10,145.55999755859375
+27606,WMT,2020-11-11,147.97999572753906
+27607,WMT,2020-11-12,148.22999572753906
+27608,WMT,2020-11-13,150.5399932861328
+27609,WMT,2020-11-16,152.44000244140625
+27610,WMT,2020-11-17,149.3699951171875
+27611,WMT,2020-11-18,149.08999633789062
+27612,WMT,2020-11-19,152.1199951171875
+27613,WMT,2020-11-20,150.24000549316406
+27614,WMT,2020-11-23,150.92999267578125
+27615,WMT,2020-11-24,151.36000061035156
+27616,WMT,2020-11-25,151.8300018310547
+27617,WMT,2020-11-27,151.60000610351562
+27618,WMT,2020-11-30,152.7899932861328
+27619,WMT,2020-12-01,152.63999938964844
+27620,WMT,2020-12-02,150.52000427246094
+27621,WMT,2020-12-03,149.3000030517578
+27622,WMT,2020-12-04,148.91000366210938
+27623,WMT,2020-12-07,148.11000061035156
+27624,WMT,2020-12-08,149.4499969482422
+27625,WMT,2020-12-09,148.27000427246094
+27626,WMT,2020-12-10,147.0399932861328
+27627,WMT,2020-12-11,147.0
+27628,WMT,2020-12-14,145.64999389648438
+27629,WMT,2020-12-15,145.5800018310547
+27630,WMT,2020-12-16,145.42999267578125
+27631,WMT,2020-12-17,146.10000610351562
+27632,WMT,2020-12-18,145.9499969482422
+27633,WMT,2020-12-21,145.97000122070312
+27634,WMT,2020-12-22,144.1999969482422
+27635,WMT,2020-12-23,143.22000122070312
+27636,WMT,2020-12-24,143.5
+27637,WMT,2020-12-28,145.22000122070312
+27638,WMT,2020-12-29,144.3000030517578
+27639,WMT,2020-12-30,144.17999267578125
+27640,WMT,2020-12-31,144.14999389648438
+27641,WMT,2021-01-04,146.52999877929688
+27642,WMT,2021-01-05,145.75
+27643,WMT,2021-01-06,146.66000366210938
+27644,WMT,2021-01-07,146.64999389648438
+27645,WMT,2021-01-08,146.6300048828125
+27646,WMT,2021-01-11,147.2899932861328
+27647,WMT,2021-01-12,148.97000122070312
+27648,WMT,2021-01-13,147.4499969482422
+27649,WMT,2021-01-14,146.97000122070312
+27650,WMT,2021-01-15,144.63999938964844
+27651,WMT,2021-01-19,143.38999938964844
+27652,WMT,2021-01-20,145.50999450683594
+27653,WMT,2021-01-21,144.85000610351562
+27654,WMT,2021-01-22,146.3300018310547
+27655,WMT,2021-01-25,146.1999969482422
+27656,WMT,2021-01-26,147.50999450683594
+27657,WMT,2021-01-27,143.83999633789062
+27658,WMT,2021-01-28,143.75
+27659,WMT,2021-01-29,140.49000549316406
+27660,WMT,2021-02-01,139.27000427246094
+27661,WMT,2021-02-02,140.77000427246094
+27662,WMT,2021-02-03,141.1999969482422
+27663,WMT,2021-02-04,142.52999877929688
+27664,WMT,2021-02-05,144.36000061035156
+27665,WMT,2021-02-08,145.02999877929688
+27666,WMT,2021-02-09,145.8300018310547
+27667,WMT,2021-02-10,144.1300048828125
+27668,WMT,2021-02-11,144.02000427246094
+27669,WMT,2021-02-12,144.47000122070312
+27670,WMT,2021-02-16,145.66000366210938
+27671,WMT,2021-02-17,147.1999969482422
+27672,WMT,2021-02-18,137.66000366210938
+27673,WMT,2021-02-19,138.33999633789062
+27674,WMT,2021-02-22,137.69000244140625
+27675,WMT,2021-02-23,135.47000122070312
+27676,WMT,2021-02-24,133.2100067138672
+27677,WMT,2021-02-25,131.9499969482422
+27678,WMT,2021-02-26,129.9199981689453
+27679,WMT,2021-03-01,131.3699951171875
+27680,WMT,2021-03-02,130.11000061035156
+27681,WMT,2021-03-03,127.58999633789062
+27682,WMT,2021-03-04,127.52999877929688
+27683,WMT,2021-03-05,129.1199951171875
+27684,WMT,2021-03-08,127.87999725341795
+27685,WMT,2021-03-09,128.88999938964844
+27686,WMT,2021-03-10,132.17999267578125
+27687,WMT,2021-03-11,132.1300048828125
+27688,WMT,2021-03-12,134.1199951171875
+27689,WMT,2021-03-15,133.42999267578125
+27690,WMT,2021-03-16,133.38999938964844
+27691,WMT,2021-03-17,132.27999877929688
+27692,WMT,2021-03-18,130.00999450683594
+27693,WMT,2021-03-19,131.74000549316406
+27694,WMT,2021-03-22,132.3699951171875
+27695,WMT,2021-03-23,133.94000244140625
+27696,WMT,2021-03-24,133.11000061035156
+27697,WMT,2021-03-25,134.00999450683594
+27698,WMT,2021-03-26,135.1300048828125
+27699,WMT,2021-03-29,136.6699981689453
+27700,WMT,2021-03-30,135.74000549316406
+27701,WMT,2021-03-31,135.8300018310547
+27702,WMT,2021-04-01,135.6199951171875
+27703,WMT,2021-04-05,139.42999267578125
+27704,WMT,2021-04-06,140.10000610351562
+27705,WMT,2021-04-07,139.8000030517578
+27706,WMT,2021-04-08,139.7100067138672
+27707,WMT,2021-04-09,139.77999877929688
+27708,WMT,2021-04-12,139.8000030517578
+27709,WMT,2021-04-13,139.3699951171875
+27710,WMT,2021-04-14,139.32000732421875
+27711,WMT,2021-04-15,140.16000366210938
+27712,WMT,2021-04-16,140.61000061035156
+27713,WMT,2021-04-19,139.7100067138672
+27714,WMT,2021-04-20,140.7899932861328
+27715,WMT,2021-04-21,141.1999969482422
+27716,WMT,2021-04-22,139.6699981689453
+27717,WMT,2021-04-23,139.89999389648438
+27718,WMT,2021-04-26,137.91000366210938
+27719,WMT,2021-04-27,138.3800048828125
+27720,WMT,2021-04-28,137.88999938964844
+27721,WMT,2021-04-29,139.6300048828125
+27722,WMT,2021-04-30,139.91000366210938
+27723,WMT,2021-05-03,142.1199951171875
+27724,WMT,2021-05-04,140.72000122070312
+27725,WMT,2021-05-05,140.60000610351562
+27726,WMT,2021-05-06,141.0500030517578
+27727,WMT,2021-05-07,140.1999969482422
+27728,WMT,2021-05-10,140.82000732421875
+27729,WMT,2021-05-11,139.5500030517578
+27730,WMT,2021-05-12,135.94000244140625
+27731,WMT,2021-05-13,138.24000549316406
+27732,WMT,2021-05-14,139.52000427246094
+27733,WMT,2021-05-17,138.88999938964844
+27734,WMT,2021-05-18,141.91000366210938
+27735,WMT,2021-05-19,141.9199981689453
+27736,WMT,2021-05-20,142.4199981689453
+27737,WMT,2021-05-21,141.75
+27738,WMT,2021-05-24,141.75999450683594
+27739,WMT,2021-05-25,142.33999633789062
+27740,WMT,2021-05-26,142.1699981689453
+27741,WMT,2021-05-27,141.69000244140625
+27742,WMT,2021-05-28,142.02999877929688
+27743,WMT,2021-06-01,141.66000366210938
+27744,WMT,2021-06-02,141.35000610351562
+27745,WMT,2021-06-03,141.60000610351562
+27746,WMT,2021-06-04,141.85000610351562
+27747,WMT,2021-06-07,140.89999389648438
+27748,WMT,2021-06-08,139.8300018310547
+27749,WMT,2021-06-09,139.0800018310547
+27750,WMT,2021-06-10,139.8800048828125
+27751,WMT,2021-06-11,140.75
+27752,WMT,2021-06-14,140.55999755859375
+27753,WMT,2021-06-15,140.0
+27754,WMT,2021-06-16,137.14999389648438
+27755,WMT,2021-06-17,137.72000122070312
+27756,WMT,2021-06-18,135.1699981689453
+27757,WMT,2021-06-21,136.39999389648438
+27758,WMT,2021-06-22,137.02999877929688
+27759,WMT,2021-06-23,135.9600067138672
+27760,WMT,2021-06-24,136.91000366210938
+27761,WMT,2021-06-25,138.52999877929688
+27762,WMT,2021-06-28,138.10000610351562
+27763,WMT,2021-06-29,137.3000030517578
+27764,WMT,2021-06-30,141.02000427246094
+27765,WMT,2021-07-01,139.32000732421875
+27766,WMT,2021-07-02,140.11000061035156
+27767,WMT,2021-07-06,139.94000244140625
+27768,WMT,2021-07-07,139.7100067138672
+27769,WMT,2021-07-08,139.58999633789062
+27770,WMT,2021-07-09,140.3000030517578
+27771,WMT,2021-07-12,140.0500030517578
+27772,WMT,2021-07-13,140.5800018310547
+27773,WMT,2021-07-14,141.5500030517578
+27774,WMT,2021-07-15,141.66000366210938
+27775,WMT,2021-07-16,141.55999755859375
+27776,WMT,2021-07-19,141.22999572753906
+27777,WMT,2021-07-20,141.8699951171875
+27778,WMT,2021-07-21,141.1699981689453
+27779,WMT,2021-07-22,141.27000427246094
+27780,WMT,2021-07-23,142.42999267578125
+27781,WMT,2021-07-26,142.6300048828125
+27782,WMT,2021-07-27,142.63999938964844
+27783,WMT,2021-07-28,142.05999755859375
+27784,WMT,2021-07-29,142.24000549316406
+27785,WMT,2021-07-30,142.5500030517578
+27786,WMT,2021-08-02,142.22000122070312
+27787,WMT,2021-08-03,143.82000732421875
+27788,WMT,2021-08-04,142.83999633789062
+27789,WMT,2021-08-05,145.49000549316406
+27790,WMT,2021-08-06,145.22999572753906
+27791,WMT,2021-08-09,145.5800018310547
+27792,WMT,2021-08-10,148.67999267578125
+27793,WMT,2021-08-11,150.00999450683594
+27794,WMT,2021-08-12,149.05999755859375
+27795,WMT,2021-08-13,149.52999877929688
+27796,WMT,2021-08-16,150.75
+27797,WMT,2021-08-17,150.6999969482422
+27798,WMT,2021-08-18,149.10000610351562
+27799,WMT,2021-08-19,150.11000061035156
+27800,WMT,2021-08-20,151.4499969482422
+27801,WMT,2021-08-23,150.4499969482422
+27802,WMT,2021-08-24,148.89999389648438
+27803,WMT,2021-08-25,148.9600067138672
+27804,WMT,2021-08-26,147.35000610351562
+27805,WMT,2021-08-27,146.52000427246094
+27806,WMT,2021-08-30,147.6999969482422
+27807,WMT,2021-08-31,148.10000610351562
+27808,WMT,2021-09-01,147.77999877929688
+27809,WMT,2021-09-02,148.55999755859375
+27810,WMT,2021-09-03,149.25
+27811,WMT,2021-09-07,147.27000427246094
+27812,WMT,2021-09-08,147.4600067138672
+27813,WMT,2021-09-09,146.4199981689453
+27814,WMT,2021-09-10,145.88999938964844
+27815,WMT,2021-09-13,145.05999755859375
+27816,WMT,2021-09-14,144.3000030517578
+27817,WMT,2021-09-15,144.5500030517578
+27818,WMT,2021-09-16,145.02999877929688
+27819,WMT,2021-09-17,144.72999572753906
+27820,WMT,2021-09-20,142.74000549316406
+27821,WMT,2021-09-21,143.02000427246094
+27822,WMT,2021-09-22,142.69000244140625
+27823,WMT,2021-09-23,142.77000427246094
+27824,WMT,2021-09-24,143.1699981689453
+27825,WMT,2021-09-27,142.25
+27826,WMT,2021-09-28,140.5
+27827,WMT,2021-09-29,140.44000244140625
+27828,WMT,2021-09-30,139.3800048828125
+27829,WMT,2021-10-01,137.0500030517578
+27830,WMT,2021-10-04,135.72999572753906
+27831,WMT,2021-10-05,136.6199951171875
+27832,WMT,2021-10-06,137.6199951171875
+27833,WMT,2021-10-07,139.24000549316406
+27834,WMT,2021-10-08,139.66000366210938
+27835,WMT,2021-10-11,139.52999877929688
+27836,WMT,2021-10-12,139.3800048828125
+27837,WMT,2021-10-13,138.3699951171875
+27838,WMT,2021-10-14,139.8699951171875
+27839,WMT,2021-10-15,140.5500030517578
+27840,WMT,2021-10-18,141.67999267578125
+27841,WMT,2021-10-19,144.69000244140625
+27842,WMT,2021-10-20,146.0
+27843,WMT,2021-10-21,146.80999755859375
+27844,WMT,2021-10-22,148.33999633789062
+27845,WMT,2021-10-25,150.05999755859375
+27846,WMT,2021-10-26,148.75
+27847,WMT,2021-10-27,147.52999877929688
+27848,WMT,2021-10-28,148.4499969482422
+27849,WMT,2021-10-29,149.4199981689453
+27850,WMT,2021-11-01,149.7899932861328
+27851,WMT,2021-11-02,149.72000122070312
+27852,WMT,2021-11-03,150.17999267578125
+27853,WMT,2021-11-04,151.27999877929688
+27854,WMT,2021-11-05,150.22999572753906
+27855,WMT,2021-11-08,149.27000427246094
+27856,WMT,2021-11-09,149.7899932861328
+27857,WMT,2021-11-10,148.44000244140625
+27858,WMT,2021-11-11,148.5
+27859,WMT,2021-11-12,147.75999450683594
+27860,WMT,2021-11-15,146.91000366210938
+27861,WMT,2021-11-16,143.1699981689453
+27862,WMT,2021-11-17,141.94000244140625
+27863,WMT,2021-11-18,143.16000366210938
+27864,WMT,2021-11-19,142.38999938964844
+27865,WMT,2021-11-22,144.77999877929688
+27866,WMT,2021-11-23,145.80999755859375
+27867,WMT,2021-11-24,146.5399932861328
+27868,WMT,2021-11-26,144.89999389648438
+27869,WMT,2021-11-29,142.6300048828125
+27870,WMT,2021-11-30,140.6300048828125
+27871,WMT,2021-12-01,137.13999938964844
+27872,WMT,2021-12-02,135.47000122070312
+27873,WMT,2021-12-03,137.50999450683594
+27874,WMT,2021-12-06,139.0
+27875,WMT,2021-12-07,138.5500030517578
+27876,WMT,2021-12-08,137.14999389648438
+27877,WMT,2021-12-09,138.5
+27878,WMT,2021-12-10,141.02999877929688
+27879,WMT,2021-12-13,143.57000732421875
+27880,WMT,2021-12-14,144.94000244140625
+27881,WMT,2021-12-15,145.77000427246094
+27882,WMT,2021-12-16,143.33999633789062
+27883,WMT,2021-12-17,138.75
+27884,WMT,2021-12-20,139.1999969482422
+27885,WMT,2021-12-21,139.6199951171875
+27886,WMT,2021-12-22,139.8000030517578
+27887,WMT,2021-12-23,139.49000549316406
+27888,WMT,2021-12-27,140.75999450683594
+27889,WMT,2021-12-28,142.77999877929688
+27890,WMT,2021-12-29,142.7100067138672
+27891,WMT,2021-12-30,143.1699981689453
+27892,WMT,2021-12-31,144.69000244140625
+27893,WMT,2022-01-03,144.64999389648438
+27894,WMT,2022-01-04,142.0
+27895,WMT,2022-01-05,143.9199981689453
+27896,WMT,2022-01-06,143.52000427246094
+27897,WMT,2022-01-07,144.88999938964844
+27898,WMT,2022-01-10,144.61000061035156
+27899,WMT,2022-01-11,144.1999969482422
+27900,WMT,2022-01-12,143.44000244140625
+27901,WMT,2022-01-13,145.47000122070312
+27902,WMT,2022-01-14,145.05999755859375
+27903,WMT,2022-01-18,142.52000427246094
+27904,WMT,2022-01-19,143.94000244140625
+27905,WMT,2022-01-20,141.22000122070312
+27906,WMT,2022-01-21,140.19000244140625
+27907,WMT,2022-01-24,140.1999969482422
+27908,WMT,2022-01-25,137.14999389648438
+27909,WMT,2022-01-26,135.75
+27910,WMT,2022-01-27,135.83999633789062
+27911,WMT,2022-01-28,137.52000427246094
+27912,WMT,2022-01-31,139.80999755859375
+27913,WMT,2022-02-01,140.91000366210938
+27914,WMT,2022-02-02,140.85000610351562
+27915,WMT,2022-02-03,140.99000549316406
+27916,WMT,2022-02-04,139.3300018310547
+27917,WMT,2022-02-07,137.9600067138672
+27918,WMT,2022-02-08,137.99000549316406
+27919,WMT,2022-02-09,137.69000244140625
+27920,WMT,2022-02-10,136.0800018310547
+27921,WMT,2022-02-11,135.3300018310547
+27922,WMT,2022-02-14,133.9499969482422
+27923,WMT,2022-02-15,134.3699951171875
+27924,WMT,2022-02-16,133.52999877929688
+27925,WMT,2022-02-17,138.8800048828125
+27926,WMT,2022-02-18,137.99000549316406
+27927,WMT,2022-02-22,136.4499969482422
+27928,WMT,2022-02-23,135.0500030517578
+27929,WMT,2022-02-24,134.52999877929688
+27930,WMT,2022-02-25,136.3800048828125
+27931,WMT,2022-02-28,135.16000366210938
+27932,WMT,2022-03-01,135.99000549316406
+27933,WMT,2022-03-02,136.16000366210938
+27934,WMT,2022-03-03,139.2899932861328
+27935,WMT,2022-03-04,142.82000732421875
+27936,WMT,2022-03-07,141.6699981689453
+27937,WMT,2022-03-08,138.74000549316406
+27938,WMT,2022-03-09,139.4600067138672
+27939,WMT,2022-03-10,142.6300048828125
+27940,WMT,2022-03-11,142.07000732421875
+27941,WMT,2022-03-14,144.0500030517578
+27942,WMT,2022-03-15,145.77999877929688
+27943,WMT,2022-03-16,145.35000610351562
+27944,WMT,2022-03-17,145.00999450683594
+27945,WMT,2022-03-18,145.44000244140625
+27946,WMT,2022-03-21,144.22999572753906
+27947,WMT,2022-03-22,143.8000030517578
+27948,WMT,2022-03-23,141.9499969482422
+27949,WMT,2022-03-24,142.8300018310547
+27950,WMT,2022-03-25,143.4499969482422
+27951,WMT,2022-03-28,146.0
+27952,WMT,2022-03-29,147.22999572753906
+27953,WMT,2022-03-30,149.8699951171875
+27954,WMT,2022-03-31,148.9199981689453
+27955,WMT,2022-04-01,151.00999450683594
+27956,WMT,2022-04-04,151.0399932861328
+27957,WMT,2022-04-05,151.47000122070312
+27958,WMT,2022-04-06,154.99000549316406
+27959,WMT,2022-04-07,156.5399932861328
+27960,WMT,2022-04-08,157.41000366210938
+27961,WMT,2022-04-11,154.2899932861328
+27962,WMT,2022-04-12,153.22999572753906
+27963,WMT,2022-04-13,157.22000122070312
+27964,WMT,2022-04-14,157.0800018310547
+27965,WMT,2022-04-18,155.8800048828125
+27966,WMT,2022-04-19,157.64999389648438
+27967,WMT,2022-04-20,159.6300048828125
+27968,WMT,2022-04-21,159.8699951171875
+27969,WMT,2022-04-22,156.86000061035156
+27970,WMT,2022-04-25,156.94000244140625
+27971,WMT,2022-04-26,155.3000030517578
+27972,WMT,2022-04-27,154.24000549316406
+27973,WMT,2022-04-28,156.2100067138672
+27974,WMT,2022-04-29,152.99000549316406
+27975,WMT,2022-05-02,151.97999572753906
+27976,WMT,2022-05-03,152.50999450683594
+27977,WMT,2022-05-04,154.6199951171875
+27978,WMT,2022-05-05,152.74000549316406
+27979,WMT,2022-05-06,149.55999755859375
+27980,WMT,2022-05-09,151.30999755859375
+27981,WMT,2022-05-10,149.17999267578125
+27982,WMT,2022-05-11,147.6199951171875
+27983,WMT,2022-05-12,147.47999572753906
+27984,WMT,2022-05-13,148.0500030517578
+27985,WMT,2022-05-16,148.2100067138672
+27986,WMT,2022-05-17,131.35000610351562
+27987,WMT,2022-05-18,122.43000030517578
+27988,WMT,2022-05-19,119.06999969482422
+27989,WMT,2022-05-20,119.1999969482422
+27990,WMT,2022-05-23,122.5999984741211
+27991,WMT,2022-05-24,124.12999725341795
+27992,WMT,2022-05-25,123.37000274658205
+27993,WMT,2022-05-26,126.0
+27994,WMT,2022-05-27,128.47999572753906
+27995,WMT,2022-05-31,128.6300048828125
+27996,WMT,2022-06-01,125.4499969482422
+27997,WMT,2022-06-02,127.51000213623048
+27998,WMT,2022-06-03,125.31999969482422
+27999,WMT,2022-06-06,124.87000274658205
+28000,WMT,2022-06-07,123.37000274658205
+28001,WMT,2022-06-08,122.3000030517578
+28002,WMT,2022-06-09,121.0199966430664
+28003,WMT,2022-06-10,121.6999969482422
+28004,WMT,2022-06-13,119.41000366210938
+28005,WMT,2022-06-14,119.45999908447266
+28006,WMT,2022-06-15,119.37999725341795
+28007,WMT,2022-06-16,120.62000274658205
+28008,WMT,2022-06-17,118.29000091552734
+28009,WMT,2022-06-21,122.16999816894533
+28010,WMT,2022-06-22,120.69000244140624
+28011,WMT,2022-06-23,123.62000274658205
+28012,WMT,2022-06-24,123.72000122070312
+28013,WMT,2022-06-27,124.12000274658205
+28014,WMT,2022-06-28,122.37000274658205
+28015,WMT,2022-06-29,121.91999816894533
+28016,WMT,2022-06-30,121.58000183105467
+28017,WMT,2022-07-01,122.62999725341795
+28018,WMT,2022-07-05,124.25
+28019,WMT,2022-07-06,125.12999725341795
+28020,WMT,2022-07-07,125.31999969482422
+28021,WMT,2022-07-08,125.4000015258789
+28022,WMT,2022-07-11,125.4499969482422
+28023,WMT,2022-07-12,125.06999969482422
+28024,WMT,2022-07-13,125.37000274658205
+28025,WMT,2022-07-14,127.81999969482422
+28026,WMT,2022-07-15,129.07000732421875
+28027,WMT,2022-07-18,128.77000427246094
+28028,WMT,2022-07-19,129.55999755859375
+28029,WMT,2022-07-20,130.63999938964844
+28030,WMT,2022-07-21,132.5500030517578
+28031,WMT,2022-07-22,132.2100067138672
+28032,WMT,2022-07-25,132.02000427246094
+28033,WMT,2022-07-26,121.9800033569336
+28034,WMT,2022-07-27,126.58999633789062
+28035,WMT,2022-07-28,129.75
+28036,WMT,2022-07-29,132.0500030517578
+28037,WMT,2022-08-01,132.5399932861328
+28038,WMT,2022-08-02,132.67999267578125
+28039,WMT,2022-08-03,130.5
+28040,WMT,2022-08-04,125.56999969482422
+28041,WMT,2022-08-05,126.58000183105467
+28042,WMT,2022-08-08,127.61000061035156
+28043,WMT,2022-08-09,128.8699951171875
+28044,WMT,2022-08-10,129.13999938964844
+28045,WMT,2022-08-11,129.82000732421875
+28046,WMT,2022-08-12,132.22000122070312
+28047,WMT,2022-08-15,132.60000610351562
+28048,WMT,2022-08-16,139.3699951171875
+28049,WMT,2022-08-17,139.52000427246094
+28050,WMT,2022-08-18,139.07000732421875
+28051,WMT,2022-08-19,137.02000427246094
+28052,WMT,2022-08-22,134.57000732421875
+28053,WMT,2022-08-23,134.0
+28054,WMT,2022-08-24,134.97000122070312
+28055,WMT,2022-08-25,135.8699951171875
+28056,WMT,2022-08-26,131.60000610351562
+28057,WMT,2022-08-29,132.8800048828125
+28058,WMT,2022-08-30,132.47999572753906
+28059,WMT,2022-08-31,132.5500030517578
+28060,WMT,2022-09-01,134.47999572753906
+28061,WMT,2022-09-02,133.0
+28062,WMT,2022-09-06,132.33999633789062
+28063,WMT,2022-09-07,135.74000549316406
+28064,WMT,2022-09-08,136.42999267578125
+28065,WMT,2022-09-09,136.83999633789062
+28066,WMT,2022-09-12,138.07000732421875
+28067,WMT,2022-09-13,135.22000122070312
+28068,WMT,2022-09-14,134.9199981689453
+28069,WMT,2022-09-15,133.47000122070312
+28070,WMT,2022-09-16,133.19000244140625
+28071,WMT,2022-09-19,134.3300018310547
+28072,WMT,2022-09-20,133.5500030517578
+28073,WMT,2022-09-21,134.77000427246094
+28074,WMT,2022-09-22,133.38999938964844
+28075,WMT,2022-09-23,130.05999755859375
+28076,WMT,2022-09-26,131.30999755859375
+28077,WMT,2022-09-27,130.9499969482422
+28078,WMT,2022-09-28,133.11000061035156
+28079,WMT,2022-09-29,132.25
+28080,WMT,2022-09-30,129.6999969482422
+28081,WMT,2022-10-03,132.52999877929688
+28082,WMT,2022-10-04,134.25
+28083,WMT,2022-10-05,132.9199981689453
+28084,WMT,2022-10-06,131.67999267578125
+28085,WMT,2022-10-07,128.55999755859375
+28086,WMT,2022-10-10,129.32000732421875
+28087,WMT,2022-10-11,132.6699981689453
+28088,WMT,2022-10-12,131.1699981689453
+28089,WMT,2022-10-13,132.27999877929688
+28090,WMT,2022-10-14,130.42999267578125
+28091,WMT,2022-10-17,131.3699951171875
+28092,WMT,2022-10-18,134.13999938964844
+28093,WMT,2022-10-19,133.75999450683594
+28094,WMT,2022-10-20,134.08999633789062
+28095,WMT,2022-10-21,136.8000030517578
+28096,WMT,2022-10-24,139.41000366210938
+28097,WMT,2022-10-25,140.07000732421875
+28098,WMT,2022-10-26,141.13999938964844
+28099,WMT,2022-10-27,140.72999572753906
+28100,WMT,2022-10-28,142.50999450683594
+28101,WMT,2022-10-31,142.3300018310547
+28102,WMT,2022-11-01,141.69000244140625
+28103,WMT,2022-11-02,140.75
+28104,WMT,2022-11-03,140.72000122070312
+28105,WMT,2022-11-04,140.97000122070312
+28106,WMT,2022-11-07,142.4499969482422
+28107,WMT,2022-11-08,142.7899932861328
+28108,WMT,2022-11-09,139.47000122070312
+28109,WMT,2022-11-10,142.36000061035156
+28110,WMT,2022-11-11,142.5800018310547
+28111,WMT,2022-11-14,138.38999938964844
+28112,WMT,2022-11-15,147.44000244140625
+28113,WMT,2022-11-16,148.5
+28114,WMT,2022-11-17,148.0
+28115,WMT,2022-11-18,150.22999572753906
+28116,WMT,2022-11-21,151.14999389648438
+28117,WMT,2022-11-22,151.69000244140625
+28118,WMT,2022-11-23,152.4199981689453
+28119,WMT,2022-11-25,153.07000732421875
+28120,WMT,2022-11-28,153.50999450683594
+28121,WMT,2022-11-29,152.97000122070312
+28122,WMT,2022-11-30,152.4199981689453
+28123,WMT,2022-12-01,153.3699951171875
+28124,WMT,2022-12-02,153.22000122070312
+28125,WMT,2022-12-05,151.64999389648438
+28126,WMT,2022-12-06,149.88999938964844
+28127,WMT,2022-12-07,149.11000061035156
+28128,WMT,2022-12-08,148.77999877929688
+28129,WMT,2022-12-09,145.30999755859375
+28130,WMT,2022-12-12,148.02000427246094
+28131,WMT,2022-12-13,147.49000549316406
+28132,WMT,2022-12-14,146.6699981689453
+28133,WMT,2022-12-15,145.36000061035156
+28134,WMT,2022-12-16,142.75
+28135,WMT,2022-12-19,142.8000030517578
+28136,WMT,2022-12-20,144.0500030517578
+28137,WMT,2022-12-21,145.17999267578125
+28138,WMT,2022-12-22,143.47999572753906
+28139,WMT,2022-12-23,143.77000427246094
+28140,WMT,2022-12-27,143.80999755859375
+28141,WMT,2022-12-28,141.2899932861328
+28142,WMT,2022-12-29,142.14999389648438
+28143,WMT,2022-12-30,141.7899932861328
+28144,WMT,2023-01-03,143.60000610351562
+28145,WMT,2023-01-04,143.75999450683594
+28146,WMT,2023-01-05,143.27000427246094
+28147,WMT,2023-01-06,146.77999877929688
+28148,WMT,2023-01-09,144.9499969482422
+28149,WMT,2023-01-10,144.86000061035156
+28150,WMT,2023-01-11,146.1300048828125
+28151,WMT,2023-01-12,144.80999755859375
+28152,WMT,2023-01-13,145.2899932861328
+28153,WMT,2023-01-17,144.41000366210938
+28154,WMT,2023-01-18,140.83999633789062
+28155,WMT,2023-01-19,138.8300018310547
+28156,WMT,2023-01-20,140.5399932861328
+28157,WMT,2023-01-23,142.63999938964844
+28158,WMT,2023-01-24,143.02000427246094
+28159,WMT,2023-01-25,142.33999633789062
+28160,WMT,2023-01-26,142.2100067138672
+28161,WMT,2023-01-27,143.3000030517578
+28162,WMT,2023-01-30,142.14999389648438
+28163,WMT,2023-01-31,143.8699951171875
+28164,WMT,2023-02-01,144.6699981689453
+28165,WMT,2023-02-02,143.6199951171875
+28166,WMT,2023-02-03,141.7100067138672
+28167,WMT,2023-02-06,140.67999267578125
+28168,WMT,2023-02-07,140.97999572753906
+28169,WMT,2023-02-08,140.22000122070312
+28170,WMT,2023-02-09,141.52000427246094
+28171,WMT,2023-02-10,143.72000122070312
+28172,WMT,2023-02-13,145.91000366210938
+28173,WMT,2023-02-14,145.49000549316406
+28174,WMT,2023-02-15,146.57000732421875
+28175,WMT,2023-02-16,144.27000427246094
+28176,WMT,2023-02-17,146.44000244140625
+28177,WMT,2023-02-21,147.3300018310547
+28178,WMT,2023-02-22,144.24000549316406
+28179,WMT,2023-02-23,142.08999633789062
+28180,WMT,2023-02-24,142.47000122070312
+28181,WMT,2023-02-27,141.44000244140625
+28182,WMT,2023-02-28,142.1300048828125
+28183,WMT,2023-03-01,140.14999389648438
+28184,WMT,2023-03-02,140.5
+28185,WMT,2023-03-03,140.6699981689453
+28186,WMT,2023-03-06,140.64999389648438
+28187,WMT,2023-03-07,139.25
+28188,WMT,2023-03-08,138.10000610351562
+28189,WMT,2023-03-09,137.1699981689453
+28190,WMT,2023-03-10,136.97000122070312
+28191,WMT,2023-03-13,137.3699951171875
+28192,WMT,2023-03-14,138.10000610351562
+28193,WMT,2023-03-15,139.63999938964844
+28194,WMT,2023-03-16,138.27999877929688
+28195,WMT,2023-03-17,139.39999389648438
+28196,WMT,2023-03-20,140.89999389648438
+28197,WMT,2023-03-21,140.4199981689453
+28198,WMT,2023-03-22,139.52000427246094
+28199,WMT,2023-03-23,140.64999389648438
+28200,WMT,2023-03-24,141.8000030517578
+28201,WMT,2023-03-27,144.1699981689453
+28202,WMT,2023-03-28,143.61000061035156
+28203,WMT,2023-03-29,144.22999572753906
+28204,WMT,2023-03-30,145.6699981689453
+28205,WMT,2023-03-31,147.4499969482422
+28206,WMT,2023-04-03,148.69000244140625
+28207,WMT,2023-04-04,147.22999572753906
+28208,WMT,2023-04-05,149.6699981689453
+28209,WMT,2023-04-06,150.8000030517578
+28210,WMT,2023-04-10,150.50999450683594
+28211,WMT,2023-04-11,150.07000732421875
+28212,WMT,2023-04-12,149.33999633789062
+28213,WMT,2023-04-13,149.49000549316406
+28214,WMT,2023-04-14,148.47999572753906
+28215,WMT,2023-04-17,149.52000427246094
+28216,WMT,2023-04-18,149.85000610351562
+28217,WMT,2023-04-19,150.00999450683594
+28218,WMT,2023-04-20,150.97000122070312
+28219,WMT,2023-04-21,151.72999572753906
+28220,WMT,2023-04-24,152.75999450683594
+28221,WMT,2023-04-25,151.57000732421875
+28222,WMT,2023-04-26,150.91000366210938
+28223,WMT,2023-04-27,151.3800048828125
+28224,WMT,2023-04-28,150.97000122070312
+28225,WMT,2023-05-01,151.58999633789062
+28226,WMT,2023-05-02,151.17999267578125
+28227,WMT,2023-05-03,150.6199951171875
+28228,WMT,2023-05-04,150.47000122070312
+28229,WMT,2023-05-05,151.77000427246094
+28230,WMT,2023-05-08,152.72000122070312
+28231,WMT,2023-05-09,152.97999572753906
+28232,WMT,2023-05-10,152.5500030517578
+28233,WMT,2023-05-11,153.1199951171875
+28234,WMT,2023-05-12,153.07000732421875
+28235,WFC,1972-06-01,0.8802080154418945
+28236,WFC,1972-06-02,0.8828129768371582
+28237,WFC,1972-06-05,0.8958330154418945
+28238,WFC,1972-06-06,0.8958330154418945
+28239,WFC,1972-06-07,0.8880209922790527
+28240,WFC,1972-06-08,0.890625
+28241,WFC,1972-06-09,0.890625
+28242,WFC,1972-06-12,0.9010419845581056
+28243,WFC,1972-06-13,0.8854169845581055
+28244,WFC,1972-06-14,0.8854169845581055
+28245,WFC,1972-06-15,0.8932290077209473
+28246,WFC,1972-06-16,0.9010419845581056
+28247,WFC,1972-06-19,0.8932290077209473
+28248,WFC,1972-06-20,0.8958330154418945
+28249,WFC,1972-06-21,0.8932290077209473
+28250,WFC,1972-06-22,0.9010419845581056
+28251,WFC,1972-06-23,0.9140629768371582
+28252,WFC,1972-06-26,0.9166669845581056
+28253,WFC,1972-06-27,0.921875
+28254,WFC,1972-06-28,0.9479169845581056
+28255,WFC,1972-06-29,0.9453129768371582
+28256,WFC,1972-06-30,0.9583330154418944
+28257,WFC,1972-07-03,0.9739580154418944
+28258,WFC,1972-07-05,0.9635419845581056
+28259,WFC,1972-07-06,1.0104169845581057
+28260,WFC,1972-07-07,1.015625
+28261,WFC,1972-07-10,1.0208330154418943
+28262,WFC,1972-07-11,1.0208330154418943
+28263,WFC,1972-07-12,1.0208330154418943
+28264,WFC,1972-07-13,1.03125
+28265,WFC,1972-07-14,1.03125
+28266,WFC,1972-07-17,1.0338540077209473
+28267,WFC,1972-07-18,1.0364580154418943
+28268,WFC,1972-07-19,1.0416669845581057
+28269,WFC,1972-07-20,1.0390629768371582
+28270,WFC,1972-07-21,1.046875
+28271,WFC,1972-07-24,1.0442709922790527
+28272,WFC,1972-07-25,1.0546879768371582
+28273,WFC,1972-07-26,1.0598959922790527
+28274,WFC,1972-07-27,1.0416669845581057
+28275,WFC,1972-07-28,1.0494790077209473
+28276,WFC,1972-07-31,1.0494790077209473
+28277,WFC,1972-08-01,1.0625
+28278,WFC,1972-08-02,1.0729169845581057
+28279,WFC,1972-08-03,1.078125
+28280,WFC,1972-08-04,1.0885419845581057
+28281,WFC,1972-08-07,1.1015629768371582
+28282,WFC,1972-08-08,1.0989580154418943
+28283,WFC,1972-08-09,1.09375
+28284,WFC,1972-08-10,1.1041669845581057
+28285,WFC,1972-08-11,1.1041669845581057
+28286,WFC,1972-08-14,1.109375
+28287,WFC,1972-08-15,1.1171879768371582
+28288,WFC,1972-08-16,1.1302080154418943
+28289,WFC,1972-08-17,1.1328129768371582
+28290,WFC,1972-08-18,1.1536459922790527
+28291,WFC,1972-08-21,1.1588540077209473
+28292,WFC,1972-08-22,1.1770830154418943
+28293,WFC,1972-08-23,1.1822919845581057
+28294,WFC,1972-08-24,1.1875
+28295,WFC,1972-08-25,1.1796879768371582
+28296,WFC,1972-08-28,1.1744790077209473
+28297,WFC,1972-08-29,1.171875
+28298,WFC,1972-08-30,1.1666669845581057
+28299,WFC,1972-08-31,1.1692709922790527
+28300,WFC,1972-09-01,1.1744790077209473
+28301,WFC,1972-09-05,1.1692709922790527
+28302,WFC,1972-09-06,1.1640629768371582
+28303,WFC,1972-09-07,1.1510419845581057
+28304,WFC,1972-09-08,1.1432290077209473
+28305,WFC,1972-09-11,1.1458330154418943
+28306,WFC,1972-09-12,1.15625
+28307,WFC,1972-09-13,1.15625
+28308,WFC,1972-09-14,1.15625
+28309,WFC,1972-09-15,1.1614580154418943
+28310,WFC,1972-09-18,1.15625
+28311,WFC,1972-09-19,1.15625
+28312,WFC,1972-09-20,1.1458330154418943
+28313,WFC,1972-09-21,1.15625
+28314,WFC,1972-09-22,1.15625
+28315,WFC,1972-09-25,1.1510419845581057
+28316,WFC,1972-09-26,1.1458330154418943
+28317,WFC,1972-09-27,1.1302080154418943
+28318,WFC,1972-09-28,1.1145830154418943
+28319,WFC,1972-09-29,1.1197919845581057
+28320,WFC,1972-10-02,1.1354169845581057
+28321,WFC,1972-10-03,1.140625
+28322,WFC,1972-10-04,1.15625
+28323,WFC,1972-10-05,1.1640629768371582
+28324,WFC,1972-10-06,1.1666669845581057
+28325,WFC,1972-10-09,1.1770830154418943
+28326,WFC,1972-10-10,1.171875
+28327,WFC,1972-10-11,1.1744790077209473
+28328,WFC,1972-10-12,1.1666669845581057
+28329,WFC,1972-10-13,1.140625
+28330,WFC,1972-10-16,1.109375
+28331,WFC,1972-10-17,1.1041669845581057
+28332,WFC,1972-10-18,1.125
+28333,WFC,1972-10-19,1.125
+28334,WFC,1972-10-20,1.1328129768371582
+28335,WFC,1972-10-23,1.1770830154418943
+28336,WFC,1972-10-24,1.1770830154418943
+28337,WFC,1972-10-25,1.1666669845581057
+28338,WFC,1972-10-26,1.1588540077209473
+28339,WFC,1972-10-27,1.1614580154418943
+28340,WFC,1972-10-30,1.171875
+28341,WFC,1972-10-31,1.1770830154418943
+28342,WFC,1972-11-01,1.1875
+28343,WFC,1972-11-02,1.1875
+28344,WFC,1972-11-03,1.1927080154418943
+28345,WFC,1972-11-06,1.1875
+28346,WFC,1972-11-08,1.1927080154418943
+28347,WFC,1972-11-09,1.1953129768371582
+28348,WFC,1972-11-10,1.2135419845581057
+28349,WFC,1972-11-13,1.2161459922790527
+28350,WFC,1972-11-14,1.2057290077209473
+28351,WFC,1972-11-15,1.2109379768371582
+28352,WFC,1972-11-16,1.2083330154418943
+28353,WFC,1972-11-17,1.2083330154418943
+28354,WFC,1972-11-20,1.2005209922790527
+28355,WFC,1972-11-21,1.1979169845581057
+28356,WFC,1972-11-22,1.203125
+28357,WFC,1972-11-24,1.2083330154418943
+28358,WFC,1972-11-27,1.203125
+28359,WFC,1972-11-28,1.1979169845581057
+28360,WFC,1972-11-29,1.1979169845581057
+28361,WFC,1972-11-30,1.1927080154418943
+28362,WFC,1972-12-01,1.2005209922790527
+28363,WFC,1972-12-04,1.1979169845581057
+28364,WFC,1972-12-05,1.203125
+28365,WFC,1972-12-06,1.1953129768371582
+28366,WFC,1972-12-07,1.2005209922790527
+28367,WFC,1972-12-08,1.1953129768371582
+28368,WFC,1972-12-11,1.1979169845581057
+28369,WFC,1972-12-12,1.1953129768371582
+28370,WFC,1972-12-13,1.1979169845581057
+28371,WFC,1972-12-14,1.1979169845581057
+28372,WFC,1972-12-15,1.2057290077209473
+28373,WFC,1972-12-18,1.203125
+28374,WFC,1972-12-19,1.2083330154418943
+28375,WFC,1972-12-20,1.2135419845581057
+28376,WFC,1972-12-21,1.2239580154418943
+28377,WFC,1972-12-22,1.2161459922790527
+28378,WFC,1972-12-26,1.2161459922790527
+28379,WFC,1972-12-27,1.2239580154418943
+28380,WFC,1972-12-29,1.2760419845581057
+28381,WFC,1973-01-02,1.3072919845581057
+28382,WFC,1973-01-03,1.296875
+28383,WFC,1973-01-04,1.3072919845581057
+28384,WFC,1973-01-05,1.3046879768371582
+28385,WFC,1973-01-08,1.2916669845581057
+28386,WFC,1973-01-09,1.2916669845581057
+28387,WFC,1973-01-10,1.3072919845581057
+28388,WFC,1973-01-11,1.328125
+28389,WFC,1973-01-12,1.328125
+28390,WFC,1973-01-15,1.3385419845581057
+28391,WFC,1973-01-16,1.34375
+28392,WFC,1973-01-17,1.3151040077209473
+28393,WFC,1973-01-18,1.3177080154418943
+28394,WFC,1973-01-19,1.3177080154418943
+28395,WFC,1973-01-22,1.3307290077209473
+28396,WFC,1973-01-23,1.3203129768371582
+28397,WFC,1973-01-24,1.328125
+28398,WFC,1973-01-26,1.2864580154418943
+28399,WFC,1973-01-29,1.296875
+28400,WFC,1973-01-30,1.2760419845581057
+28401,WFC,1973-01-31,1.2760419845581057
+28402,WFC,1973-02-01,1.2447919845581057
+28403,WFC,1973-02-02,1.2395830154418943
+28404,WFC,1973-02-05,1.21875
+28405,WFC,1973-02-06,1.1875
+28406,WFC,1973-02-07,1.1458330154418943
+28407,WFC,1973-02-08,1.140625
+28408,WFC,1973-02-09,1.1666669845581057
+28409,WFC,1973-02-12,1.171875
+28410,WFC,1973-02-13,1.1770830154418943
+28411,WFC,1973-02-14,1.1666669845581057
+28412,WFC,1973-02-15,1.1458330154418943
+28413,WFC,1973-02-16,1.1302080154418943
+28414,WFC,1973-02-20,1.125
+28415,WFC,1973-02-21,1.1354169845581057
+28416,WFC,1973-02-22,1.1223959922790527
+28417,WFC,1973-02-23,1.1067709922790527
+28418,WFC,1973-02-26,1.109375
+28419,WFC,1973-02-27,1.1145830154418943
+28420,WFC,1973-02-28,1.1119790077209473
+28421,WFC,1973-03-01,1.1171879768371582
+28422,WFC,1973-03-02,1.1223959922790527
+28423,WFC,1973-03-05,1.1458330154418943
+28424,WFC,1973-03-06,1.140625
+28425,WFC,1973-03-07,1.1354169845581057
+28426,WFC,1973-03-08,1.15625
+28427,WFC,1973-03-09,1.1614580154418943
+28428,WFC,1973-03-12,1.1614580154418943
+28429,WFC,1973-03-13,1.1588540077209473
+28430,WFC,1973-03-14,1.1744790077209473
+28431,WFC,1973-03-15,1.1796879768371582
+28432,WFC,1973-03-16,1.1770830154418943
+28433,WFC,1973-03-19,1.1796879768371582
+28434,WFC,1973-03-20,1.1666669845581057
+28435,WFC,1973-03-21,1.1666669845581057
+28436,WFC,1973-03-22,1.1614580154418943
+28437,WFC,1973-03-23,1.1588540077209473
+28438,WFC,1973-03-26,1.1666669845581057
+28439,WFC,1973-03-27,1.1666669845581057
+28440,WFC,1973-03-28,1.1822919845581057
+28441,WFC,1973-03-29,1.1848959922790527
+28442,WFC,1973-03-30,1.1770830154418943
+28443,WFC,1973-04-02,1.1614580154418943
+28444,WFC,1973-04-03,1.1614580154418943
+28445,WFC,1973-04-04,1.171875
+28446,WFC,1973-04-05,1.1614580154418943
+28447,WFC,1973-04-06,1.1614580154418943
+28448,WFC,1973-04-09,1.1770830154418943
+28449,WFC,1973-04-10,1.1875
+28450,WFC,1973-04-11,1.1927080154418943
+28451,WFC,1973-04-12,1.1822919845581057
+28452,WFC,1973-04-13,1.1770830154418943
+28453,WFC,1973-04-16,1.1822919845581057
+28454,WFC,1973-04-17,1.1875
+28455,WFC,1973-04-18,1.1979169845581057
+28456,WFC,1973-04-19,1.203125
+28457,WFC,1973-04-23,1.203125
+28458,WFC,1973-04-24,1.2083330154418943
+28459,WFC,1973-04-25,1.2083330154418943
+28460,WFC,1973-04-26,1.1927080154418943
+28461,WFC,1973-04-27,1.1770830154418943
+28462,WFC,1973-04-30,1.1692709922790527
+28463,WFC,1973-05-01,1.1770830154418943
+28464,WFC,1973-05-02,1.1692709922790527
+28465,WFC,1973-05-03,1.1796879768371582
+28466,WFC,1973-05-04,1.1901040077209473
+28467,WFC,1973-05-07,1.1692709922790527
+28468,WFC,1973-05-08,1.1901040077209473
+28469,WFC,1973-05-09,1.1901040077209473
+28470,WFC,1973-05-10,1.1692709922790527
+28471,WFC,1973-05-11,1.1692709922790527
+28472,WFC,1973-05-14,1.1588540077209473
+28473,WFC,1973-05-15,1.1588540077209473
+28474,WFC,1973-05-16,1.1588540077209473
+28475,WFC,1973-05-17,1.1302080154418943
+28476,WFC,1973-05-18,1.1302080154418943
+28477,WFC,1973-05-21,1.1197919845581057
+28478,WFC,1973-05-22,1.1197919845581057
+28479,WFC,1973-05-23,1.1197919845581057
+28480,WFC,1973-05-24,1.1197919845581057
+28481,WFC,1973-05-25,1.1197919845581057
+28482,WFC,1973-05-29,1.1302080154418943
+28483,WFC,1973-05-30,1.140625
+28484,WFC,1973-05-31,1.1510419845581057
+28485,WFC,1973-06-01,1.1588540077209473
+28486,WFC,1973-06-04,1.1588540077209473
+28487,WFC,1973-06-05,1.1796879768371582
+28488,WFC,1973-06-06,1.1901040077209473
+28489,WFC,1973-06-07,1.1901040077209473
+28490,WFC,1973-06-08,1.1796879768371582
+28491,WFC,1973-06-11,1.1796879768371582
+28492,WFC,1973-06-12,1.2005209922790527
+28493,WFC,1973-06-13,1.1901040077209473
+28494,WFC,1973-06-14,1.1901040077209473
+28495,WFC,1973-06-15,1.1796879768371582
+28496,WFC,1973-06-18,1.1901040077209473
+28497,WFC,1973-06-19,1.1796879768371582
+28498,WFC,1973-06-20,1.1796879768371582
+28499,WFC,1973-06-21,1.1796879768371582
+28500,WFC,1973-06-22,1.1692709922790527
+28501,WFC,1973-06-25,1.1796879768371582
+28502,WFC,1973-06-26,1.1796879768371582
+28503,WFC,1973-06-27,1.1692709922790527
+28504,WFC,1973-06-28,1.1692709922790527
+28505,WFC,1973-06-29,1.1901040077209473
+28506,WFC,1973-07-02,1.1901040077209473
+28507,WFC,1973-07-03,1.1901040077209473
+28508,WFC,1973-07-05,1.1796879768371582
+28509,WFC,1973-07-06,1.1796879768371582
+28510,WFC,1973-07-09,1.1901040077209473
+28511,WFC,1973-07-10,1.2005209922790527
+28512,WFC,1973-07-11,1.2291669845581057
+28513,WFC,1973-07-12,1.2395830154418943
+28514,WFC,1973-07-13,1.21875
+28515,WFC,1973-07-16,1.21875
+28516,WFC,1973-07-17,1.21875
+28517,WFC,1973-07-18,1.21875
+28518,WFC,1973-07-19,1.2291669845581057
+28519,WFC,1973-07-20,1.21875
+28520,WFC,1973-07-23,1.1901040077209473
+28521,WFC,1973-07-24,1.2109379768371582
+28522,WFC,1973-07-25,1.2291669845581057
+28523,WFC,1973-07-26,1.25
+28524,WFC,1973-07-27,1.25
+28525,WFC,1973-07-30,1.2291669845581057
+28526,WFC,1973-07-31,1.21875
+28527,WFC,1973-08-01,1.21875
+28528,WFC,1973-08-02,1.2291669845581057
+28529,WFC,1973-08-03,1.2604169845581057
+28530,WFC,1973-08-06,1.25
+28531,WFC,1973-08-07,1.2291669845581057
+28532,WFC,1973-08-08,1.2109379768371582
+28533,WFC,1973-08-09,1.1901040077209473
+28534,WFC,1973-08-10,1.1796879768371582
+28535,WFC,1973-08-13,1.1796879768371582
+28536,WFC,1973-08-14,1.1796879768371582
+28537,WFC,1973-08-15,1.1796879768371582
+28538,WFC,1973-08-16,1.1901040077209473
+28539,WFC,1973-08-17,1.1901040077209473
+28540,WFC,1973-08-20,1.1901040077209473
+28541,WFC,1973-08-21,1.1796879768371582
+28542,WFC,1973-08-22,1.1796879768371582
+28543,WFC,1973-08-23,1.2005209922790527
+28544,WFC,1973-08-24,1.2005209922790527
+28545,WFC,1973-08-27,1.2005209922790527
+28546,WFC,1973-08-28,1.1901040077209473
+28547,WFC,1973-08-29,1.2005209922790527
+28548,WFC,1973-08-30,1.2109379768371582
+28549,WFC,1973-08-31,1.2109379768371582
+28550,WFC,1973-09-04,1.21875
+28551,WFC,1973-09-05,1.2291669845581057
+28552,WFC,1973-09-06,1.25
+28553,WFC,1973-09-07,1.25
+28554,WFC,1973-09-10,1.2395830154418943
+28555,WFC,1973-09-11,1.2291669845581057
+28556,WFC,1973-09-12,1.21875
+28557,WFC,1973-09-13,1.2291669845581057
+28558,WFC,1973-09-14,1.2395830154418943
+28559,WFC,1973-09-17,1.25
+28560,WFC,1973-09-18,1.2291669845581057
+28561,WFC,1973-09-19,1.2291669845581057
+28562,WFC,1973-09-20,1.2604169845581057
+28563,WFC,1973-09-21,1.28125
+28564,WFC,1973-09-24,1.2708330154418943
+28565,WFC,1973-09-25,1.2890629768371582
+28566,WFC,1973-09-26,1.2890629768371582
+28567,WFC,1973-09-27,1.28125
+28568,WFC,1973-09-28,1.2604169845581057
+28569,WFC,1973-10-01,1.2604169845581057
+28570,WFC,1973-10-02,1.2604169845581057
+28571,WFC,1973-10-03,1.28125
+28572,WFC,1973-10-04,1.2708330154418943
+28573,WFC,1973-10-05,1.2708330154418943
+28574,WFC,1973-10-08,1.2708330154418943
+28575,WFC,1973-10-09,1.2890629768371582
+28576,WFC,1973-10-10,1.2890629768371582
+28577,WFC,1973-10-11,1.2890629768371582
+28578,WFC,1973-10-12,1.2890629768371582
+28579,WFC,1973-10-15,1.2994790077209473
+28580,WFC,1973-10-16,1.3098959922790527
+28581,WFC,1973-10-17,1.3203129768371582
+28582,WFC,1973-10-18,1.3489580154418943
+28583,WFC,1973-10-19,1.3489580154418943
+28584,WFC,1973-10-22,1.3489580154418943
+28585,WFC,1973-10-23,1.3489580154418943
+28586,WFC,1973-10-24,1.3802080154418943
+28587,WFC,1973-10-25,1.390625
+28588,WFC,1973-10-26,1.4010419845581057
+28589,WFC,1973-10-29,1.390625
+28590,WFC,1973-10-30,1.4010419845581057
+28591,WFC,1973-10-31,1.390625
+28592,WFC,1973-11-01,1.3697919845581057
+28593,WFC,1973-11-02,1.3697919845581057
+28594,WFC,1973-11-05,1.3697919845581057
+28595,WFC,1973-11-06,1.3697919845581057
+28596,WFC,1973-11-07,1.3697919845581057
+28597,WFC,1973-11-08,1.3802080154418943
+28598,WFC,1973-11-09,1.390625
+28599,WFC,1973-11-12,1.3697919845581057
+28600,WFC,1973-11-13,1.3802080154418943
+28601,WFC,1973-11-14,1.359375
+28602,WFC,1973-11-15,1.359375
+28603,WFC,1973-11-16,1.3697919845581057
+28604,WFC,1973-11-19,1.3203129768371582
+28605,WFC,1973-11-20,1.2395830154418943
+28606,WFC,1973-11-21,1.2291669845581057
+28607,WFC,1973-11-23,1.25
+28608,WFC,1973-11-26,1.2395830154418943
+28609,WFC,1973-11-27,1.21875
+28610,WFC,1973-11-28,1.2291669845581057
+28611,WFC,1973-11-29,1.2291669845581057
+28612,WFC,1973-11-30,1.2604169845581057
+28613,WFC,1973-12-03,1.25
+28614,WFC,1973-12-04,1.25
+28615,WFC,1973-12-05,1.25
+28616,WFC,1973-12-06,1.2291669845581057
+28617,WFC,1973-12-07,1.2291669845581057
+28618,WFC,1973-12-10,1.2291669845581057
+28619,WFC,1973-12-11,1.2395830154418943
+28620,WFC,1973-12-12,1.2109379768371582
+28621,WFC,1973-12-13,1.2005209922790527
+28622,WFC,1973-12-14,1.2291669845581057
+28623,WFC,1973-12-17,1.21875
+28624,WFC,1973-12-18,1.25
+28625,WFC,1973-12-19,1.2395830154418943
+28626,WFC,1973-12-20,1.25
+28627,WFC,1973-12-21,1.2395830154418943
+28628,WFC,1973-12-24,1.25
+28629,WFC,1973-12-26,1.25
+28630,WFC,1973-12-27,1.25
+28631,WFC,1973-12-28,1.2604169845581057
+28632,WFC,1973-12-31,1.2604169845581057
+28633,WFC,1974-01-02,1.2604169845581057
+28634,WFC,1974-01-03,1.2994790077209473
+28635,WFC,1974-01-04,1.3203129768371582
+28636,WFC,1974-01-07,1.3098959922790527
+28637,WFC,1974-01-08,1.3203129768371582
+28638,WFC,1974-01-09,1.3411459922790527
+28639,WFC,1974-01-10,1.3307290077209473
+28640,WFC,1974-01-11,1.3203129768371582
+28641,WFC,1974-01-14,1.3098959922790527
+28642,WFC,1974-01-15,1.3098959922790527
+28643,WFC,1974-01-16,1.3203129768371582
+28644,WFC,1974-01-17,1.3203129768371582
+28645,WFC,1974-01-18,1.3203129768371582
+28646,WFC,1974-01-21,1.3307290077209473
+28647,WFC,1974-01-22,1.3411459922790527
+28648,WFC,1974-01-23,1.3411459922790527
+28649,WFC,1974-01-24,1.3411459922790527
+28650,WFC,1974-01-25,1.3307290077209473
+28651,WFC,1974-01-28,1.3203129768371582
+28652,WFC,1974-01-29,1.3203129768371582
+28653,WFC,1974-01-30,1.3411459922790527
+28654,WFC,1974-01-31,1.3411459922790527
+28655,WFC,1974-02-01,1.3489580154418943
+28656,WFC,1974-02-04,1.359375
+28657,WFC,1974-02-05,1.3489580154418943
+28658,WFC,1974-02-06,1.3489580154418943
+28659,WFC,1974-02-07,1.3489580154418943
+28660,WFC,1974-02-08,1.3489580154418943
+28661,WFC,1974-02-11,1.3489580154418943
+28662,WFC,1974-02-12,1.3203129768371582
+28663,WFC,1974-02-13,1.3411459922790527
+28664,WFC,1974-02-14,1.3307290077209473
+28665,WFC,1974-02-15,1.3203129768371582
+28666,WFC,1974-02-19,1.3307290077209473
+28667,WFC,1974-02-20,1.3411459922790527
+28668,WFC,1974-02-21,1.3489580154418943
+28669,WFC,1974-02-22,1.3489580154418943
+28670,WFC,1974-02-25,1.3489580154418943
+28671,WFC,1974-02-26,1.3489580154418943
+28672,WFC,1974-02-27,1.3307290077209473
+28673,WFC,1974-02-28,1.3411459922790527
+28674,WFC,1974-03-01,1.3411459922790527
+28675,WFC,1974-03-04,1.3411459922790527
+28676,WFC,1974-03-05,1.3307290077209473
+28677,WFC,1974-03-06,1.3203129768371582
+28678,WFC,1974-03-07,1.3203129768371582
+28679,WFC,1974-03-08,1.3203129768371582
+28680,WFC,1974-03-11,1.3203129768371582
+28681,WFC,1974-03-12,1.3203129768371582
+28682,WFC,1974-03-13,1.3203129768371582
+28683,WFC,1974-03-14,1.3203129768371582
+28684,WFC,1974-03-15,1.3203129768371582
+28685,WFC,1974-03-18,1.3203129768371582
+28686,WFC,1974-03-19,1.3411459922790527
+28687,WFC,1974-03-20,1.359375
+28688,WFC,1974-03-21,1.359375
+28689,WFC,1974-03-22,1.3411459922790527
+28690,WFC,1974-03-25,1.3307290077209473
+28691,WFC,1974-03-26,1.3098959922790527
+28692,WFC,1974-03-27,1.2994790077209473
+28693,WFC,1974-03-28,1.2890629768371582
+28694,WFC,1974-03-29,1.2604169845581057
+28695,WFC,1974-04-01,1.25
+28696,WFC,1974-04-02,1.2395830154418943
+28697,WFC,1974-04-03,1.2005209922790527
+28698,WFC,1974-04-04,1.21875
+28699,WFC,1974-04-05,1.2291669845581057
+28700,WFC,1974-04-08,1.2109379768371582
+28701,WFC,1974-04-09,1.2005209922790527
+28702,WFC,1974-04-10,1.2005209922790527
+28703,WFC,1974-04-11,1.1901040077209473
+28704,WFC,1974-04-15,1.1796879768371582
+28705,WFC,1974-04-16,1.1901040077209473
+28706,WFC,1974-04-17,1.2109379768371582
+28707,WFC,1974-04-18,1.2109379768371582
+28708,WFC,1974-04-19,1.2291669845581057
+28709,WFC,1974-04-22,1.2109379768371582
+28710,WFC,1974-04-23,1.2005209922790527
+28711,WFC,1974-04-24,1.2005209922790527
+28712,WFC,1974-04-25,1.1901040077209473
+28713,WFC,1974-04-26,1.2005209922790527
+28714,WFC,1974-04-29,1.1796879768371582
+28715,WFC,1974-04-30,1.1510419845581057
+28716,WFC,1974-05-01,1.1692709922790527
+28717,WFC,1974-05-02,1.1510419845581057
+28718,WFC,1974-05-03,1.1197919845581057
+28719,WFC,1974-05-06,1.0989580154418943
+28720,WFC,1974-05-07,1.0598959922790527
+28721,WFC,1974-05-08,1.0390629768371582
+28722,WFC,1974-05-09,1.0208330154418943
+28723,WFC,1974-05-10,0.9609379768371582
+28724,WFC,1974-05-13,0.96875
+28725,WFC,1974-05-14,0.9895830154418944
+28726,WFC,1974-05-15,1.0
+28727,WFC,1974-05-16,1.0
+28728,WFC,1974-05-17,0.96875
+28729,WFC,1974-05-20,0.9401040077209472
+28730,WFC,1974-05-21,0.9401040077209472
+28731,WFC,1974-05-22,0.9296879768371582
+28732,WFC,1974-05-23,0.9192709922790528
+28733,WFC,1974-05-24,0.9296879768371582
+28734,WFC,1974-05-28,0.9609379768371582
+28735,WFC,1974-05-29,0.9791669845581056
+28736,WFC,1974-05-30,0.9505209922790528
+28737,WFC,1974-05-31,0.9401040077209472
+28738,WFC,1974-06-03,0.9401040077209472
+28739,WFC,1974-06-04,0.9401040077209472
+28740,WFC,1974-06-05,0.9088540077209472
+28741,WFC,1974-06-06,0.9296879768371582
+28742,WFC,1974-06-07,0.9296879768371582
+28743,WFC,1974-06-10,0.9296879768371582
+28744,WFC,1974-06-11,0.9192709922790528
+28745,WFC,1974-06-12,0.9192709922790528
+28746,WFC,1974-06-13,0.9192709922790528
+28747,WFC,1974-06-14,0.9296879768371582
+28748,WFC,1974-06-17,0.890625
+28749,WFC,1974-06-18,0.8802080154418945
+28750,WFC,1974-06-19,0.859375
+28751,WFC,1974-06-20,0.8411459922790527
+28752,WFC,1974-06-21,0.8203129768371582
+28753,WFC,1974-06-24,0.7994790077209473
+28754,WFC,1974-06-25,0.8098959922790527
+28755,WFC,1974-06-26,0.7994790077209473
+28756,WFC,1974-06-27,0.78125
+28757,WFC,1974-06-28,0.78125
+28758,WFC,1974-07-01,0.7890629768371582
+28759,WFC,1974-07-02,0.75
+28760,WFC,1974-07-03,0.6796879768371582
+28761,WFC,1974-07-05,0.6588540077209473
+28762,WFC,1974-07-08,0.640625
+28763,WFC,1974-07-09,0.6588540077209473
+28764,WFC,1974-07-10,0.6796879768371582
+28765,WFC,1974-07-11,0.6692709922790527
+28766,WFC,1974-07-12,0.7005209922790527
+28767,WFC,1974-07-15,0.6796879768371582
+28768,WFC,1974-07-16,0.6796879768371582
+28769,WFC,1974-07-17,0.6510419845581055
+28770,WFC,1974-07-18,0.6692709922790527
+28771,WFC,1974-07-19,0.6901040077209473
+28772,WFC,1974-07-22,0.6796879768371582
+28773,WFC,1974-07-23,0.6796879768371582
+28774,WFC,1974-07-24,0.71875
+28775,WFC,1974-07-25,0.7395830154418945
+28776,WFC,1974-07-26,0.7395830154418945
+28777,WFC,1974-07-29,0.71875
+28778,WFC,1974-07-30,0.7291669845581055
+28779,WFC,1974-07-31,0.7109379768371582
+28780,WFC,1974-08-01,0.7109379768371582
+28781,WFC,1974-08-02,0.71875
+28782,WFC,1974-08-05,0.7005209922790527
+28783,WFC,1974-08-06,0.7005209922790527
+28784,WFC,1974-08-07,0.7109379768371582
+28785,WFC,1974-08-08,0.7005209922790527
+28786,WFC,1974-08-09,0.7005209922790527
+28787,WFC,1974-08-12,0.6692709922790527
+28788,WFC,1974-08-13,0.640625
+28789,WFC,1974-08-14,0.6197919845581055
+28790,WFC,1974-08-15,0.5989580154418945
+28791,WFC,1974-08-16,0.609375
+28792,WFC,1974-08-19,0.6197919845581055
+28793,WFC,1974-08-20,0.6197919845581055
+28794,WFC,1974-08-21,0.609375
+28795,WFC,1974-08-22,0.5911459922790527
+28796,WFC,1974-08-23,0.5807290077209473
+28797,WFC,1974-08-26,0.5598959922790527
+28798,WFC,1974-08-27,0.5494790077209473
+28799,WFC,1974-08-28,0.5598959922790527
+28800,WFC,1974-08-29,0.5598959922790527
+28801,WFC,1974-08-30,0.5807290077209473
+28802,WFC,1974-09-03,0.5911459922790527
+28803,WFC,1974-09-04,0.5807290077209473
+28804,WFC,1974-09-05,0.5807290077209473
+28805,WFC,1974-09-06,0.5911459922790527
+28806,WFC,1974-09-09,0.5911459922790527
+28807,WFC,1974-09-10,0.5807290077209473
+28808,WFC,1974-09-11,0.5703129768371582
+28809,WFC,1974-09-12,0.53125
+28810,WFC,1974-09-13,0.53125
+28811,WFC,1974-09-16,0.5494790077209473
+28812,WFC,1974-09-17,0.5390629768371582
+28813,WFC,1974-09-18,0.5390629768371582
+28814,WFC,1974-09-19,0.5494790077209473
+28815,WFC,1974-09-20,0.5703129768371582
+28816,WFC,1974-09-23,0.5807290077209473
+28817,WFC,1974-09-24,0.5703129768371582
+28818,WFC,1974-09-25,0.5703129768371582
+28819,WFC,1974-09-26,0.5598959922790527
+28820,WFC,1974-09-27,0.5494790077209473
+28821,WFC,1974-09-30,0.5208330154418945
+28822,WFC,1974-10-01,0.4895829856395721
+28823,WFC,1974-10-02,0.5104169845581055
+28824,WFC,1974-10-03,0.5104169845581055
+28825,WFC,1974-10-04,0.53125
+28826,WFC,1974-10-07,0.5494790077209473
+28827,WFC,1974-10-08,0.5494790077209473
+28828,WFC,1974-10-09,0.5807290077209473
+28829,WFC,1974-10-10,0.5911459922790527
+28830,WFC,1974-10-11,0.640625
+28831,WFC,1974-10-14,0.6197919845581055
+28832,WFC,1974-10-15,0.6197919845581055
+28833,WFC,1974-10-16,0.6302080154418945
+28834,WFC,1974-10-17,0.6197919845581055
+28835,WFC,1974-10-18,0.640625
+28836,WFC,1974-10-21,0.6510419845581055
+28837,WFC,1974-10-22,0.6692709922790527
+28838,WFC,1974-10-23,0.6692709922790527
+28839,WFC,1974-10-24,0.6588540077209473
+28840,WFC,1974-10-25,0.6588540077209473
+28841,WFC,1974-10-28,0.6510419845581055
+28842,WFC,1974-10-29,0.6588540077209473
+28843,WFC,1974-10-30,0.7109379768371582
+28844,WFC,1974-10-31,0.7291669845581055
+28845,WFC,1974-11-01,0.7291669845581055
+28846,WFC,1974-11-04,0.7291669845581055
+28847,WFC,1974-11-05,0.78125
+28848,WFC,1974-11-06,0.78125
+28849,WFC,1974-11-07,0.7708330154418945
+28850,WFC,1974-11-08,0.7708330154418945
+28851,WFC,1974-11-11,0.7604169845581055
+28852,WFC,1974-11-12,0.75
+28853,WFC,1974-11-13,0.75
+28854,WFC,1974-11-14,0.7604169845581055
+28855,WFC,1974-11-15,0.7604169845581055
+28856,WFC,1974-11-18,0.7604169845581055
+28857,WFC,1974-11-19,0.75
+28858,WFC,1974-11-20,0.7291669845581055
+28859,WFC,1974-11-21,0.7291669845581055
+28860,WFC,1974-11-22,0.75
+28861,WFC,1974-11-25,0.7291669845581055
+28862,WFC,1974-11-26,0.71875
+28863,WFC,1974-11-27,0.7291669845581055
+28864,WFC,1974-11-29,0.7291669845581055
+28865,WFC,1974-12-02,0.7109379768371582
+28866,WFC,1974-12-03,0.7005209922790527
+28867,WFC,1974-12-04,0.7005209922790527
+28868,WFC,1974-12-05,0.6796879768371582
+28869,WFC,1974-12-06,0.6588540077209473
+28870,WFC,1974-12-09,0.6588540077209473
+28871,WFC,1974-12-10,0.7005209922790527
+28872,WFC,1974-12-11,0.6901040077209473
+28873,WFC,1974-12-12,0.7005209922790527
+28874,WFC,1974-12-13,0.7005209922790527
+28875,WFC,1974-12-16,0.6796879768371582
+28876,WFC,1974-12-17,0.6901040077209473
+28877,WFC,1974-12-18,0.6796879768371582
+28878,WFC,1974-12-19,0.6796879768371582
+28879,WFC,1974-12-20,0.6692709922790527
+28880,WFC,1974-12-23,0.6588540077209473
+28881,WFC,1974-12-24,0.6510419845581055
+28882,WFC,1974-12-26,0.6692709922790527
+28883,WFC,1974-12-27,0.6692709922790527
+28884,WFC,1974-12-30,0.6692709922790527
+28885,WFC,1974-12-31,0.7005209922790527
+28886,WFC,1975-01-02,0.75
+28887,WFC,1975-01-03,0.75
+28888,WFC,1975-01-06,0.7604169845581055
+28889,WFC,1975-01-07,0.75
+28890,WFC,1975-01-08,0.75
+28891,WFC,1975-01-09,0.7604169845581055
+28892,WFC,1975-01-10,0.7708330154418945
+28893,WFC,1975-01-13,0.78125
+28894,WFC,1975-01-14,0.7708330154418945
+28895,WFC,1975-01-15,0.7890629768371582
+28896,WFC,1975-01-16,0.7890629768371582
+28897,WFC,1975-01-17,0.7994790077209473
+28898,WFC,1975-01-20,0.78125
+28899,WFC,1975-01-21,0.7890629768371582
+28900,WFC,1975-01-22,0.7890629768371582
+28901,WFC,1975-01-23,0.7994790077209473
+28902,WFC,1975-01-24,0.7890629768371582
+28903,WFC,1975-01-27,0.8098959922790527
+28904,WFC,1975-01-28,0.7994790077209473
+28905,WFC,1975-01-29,0.7994790077209473
+28906,WFC,1975-01-30,0.8307290077209473
+28907,WFC,1975-01-31,0.8307290077209473
+28908,WFC,1975-02-03,0.8203129768371582
+28909,WFC,1975-02-04,0.8098959922790527
+28910,WFC,1975-02-05,0.7994790077209473
+28911,WFC,1975-02-06,0.8203129768371582
+28912,WFC,1975-02-07,0.8203129768371582
+28913,WFC,1975-02-10,0.8098959922790527
+28914,WFC,1975-02-11,0.8203129768371582
+28915,WFC,1975-02-12,0.8307290077209473
+28916,WFC,1975-02-13,0.8411459922790527
+28917,WFC,1975-02-14,0.8203129768371582
+28918,WFC,1975-02-18,0.8098959922790527
+28919,WFC,1975-02-19,0.7994790077209473
+28920,WFC,1975-02-20,0.7994790077209473
+28921,WFC,1975-02-21,0.7890629768371582
+28922,WFC,1975-02-24,0.7708330154418945
+28923,WFC,1975-02-25,0.7708330154418945
+28924,WFC,1975-02-26,0.7604169845581055
+28925,WFC,1975-02-27,0.7604169845581055
+28926,WFC,1975-02-28,0.75
+28927,WFC,1975-03-03,0.75
+28928,WFC,1975-03-04,0.78125
+28929,WFC,1975-03-05,0.7890629768371582
+28930,WFC,1975-03-06,0.7890629768371582
+28931,WFC,1975-03-07,0.78125
+28932,WFC,1975-03-10,0.78125
+28933,WFC,1975-03-11,0.78125
+28934,WFC,1975-03-12,0.7890629768371582
+28935,WFC,1975-03-13,0.7708330154418945
+28936,WFC,1975-03-14,0.7708330154418945
+28937,WFC,1975-03-17,0.7890629768371582
+28938,WFC,1975-03-18,0.7994790077209473
+28939,WFC,1975-03-19,0.7890629768371582
+28940,WFC,1975-03-20,0.7890629768371582
+28941,WFC,1975-03-21,0.7994790077209473
+28942,WFC,1975-03-24,0.7890629768371582
+28943,WFC,1975-03-25,0.78125
+28944,WFC,1975-03-26,0.7890629768371582
+28945,WFC,1975-03-27,0.7890629768371582
+28946,WFC,1975-03-31,0.7994790077209473
+28947,WFC,1975-04-01,0.7890629768371582
+28948,WFC,1975-04-02,0.7890629768371582
+28949,WFC,1975-04-03,0.7708330154418945
+28950,WFC,1975-04-04,0.78125
+28951,WFC,1975-04-07,0.7708330154418945
+28952,WFC,1975-04-08,0.7890629768371582
+28953,WFC,1975-04-09,0.7890629768371582
+28954,WFC,1975-04-10,0.7890629768371582
+28955,WFC,1975-04-11,0.7890629768371582
+28956,WFC,1975-04-14,0.7994790077209473
+28957,WFC,1975-04-15,0.7994790077209473
+28958,WFC,1975-04-16,0.7994790077209473
+28959,WFC,1975-04-17,0.8098959922790527
+28960,WFC,1975-04-18,0.7994790077209473
+28961,WFC,1975-04-21,0.8307290077209473
+28962,WFC,1975-04-22,0.8411459922790527
+28963,WFC,1975-04-23,0.8411459922790527
+28964,WFC,1975-04-24,0.8411459922790527
+28965,WFC,1975-04-25,0.8411459922790527
+28966,WFC,1975-04-28,0.8307290077209473
+28967,WFC,1975-04-29,0.8203129768371582
+28968,WFC,1975-04-30,0.8203129768371582
+28969,WFC,1975-05-01,0.8098959922790527
+28970,WFC,1975-05-02,0.7994790077209473
+28971,WFC,1975-05-05,0.7890629768371582
+28972,WFC,1975-05-06,0.78125
+28973,WFC,1975-05-07,0.78125
+28974,WFC,1975-05-08,0.78125
+28975,WFC,1975-05-09,0.7890629768371582
+28976,WFC,1975-05-12,0.8203129768371582
+28977,WFC,1975-05-13,0.8203129768371582
+28978,WFC,1975-05-14,0.8411459922790527
+28979,WFC,1975-05-15,0.8411459922790527
+28980,WFC,1975-05-16,0.859375
+28981,WFC,1975-05-19,0.8697919845581055
+28982,WFC,1975-05-20,0.859375
+28983,WFC,1975-05-21,0.8697919845581055
+28984,WFC,1975-05-22,0.859375
+28985,WFC,1975-05-23,0.8697919845581055
+28986,WFC,1975-05-27,0.859375
+28987,WFC,1975-05-28,0.859375
+28988,WFC,1975-05-29,0.859375
+28989,WFC,1975-05-30,0.8697919845581055
+28990,WFC,1975-06-02,0.8802080154418945
+28991,WFC,1975-06-03,0.8802080154418945
+28992,WFC,1975-06-04,0.890625
+28993,WFC,1975-06-05,0.8697919845581055
+28994,WFC,1975-06-06,0.890625
+28995,WFC,1975-06-09,0.8802080154418945
+28996,WFC,1975-06-10,0.8697919845581055
+28997,WFC,1975-06-11,0.9088540077209472
+28998,WFC,1975-06-12,0.9010419845581056
+28999,WFC,1975-06-13,0.9088540077209472
+29000,WFC,1975-06-16,0.9088540077209472
+29001,WFC,1975-06-17,0.9088540077209472
+29002,WFC,1975-06-18,0.9088540077209472
+29003,WFC,1975-06-19,0.9088540077209472
+29004,WFC,1975-06-20,0.9296879768371582
+29005,WFC,1975-06-23,0.9401040077209472
+29006,WFC,1975-06-24,0.9791669845581056
+29007,WFC,1975-06-25,0.9791669845581056
+29008,WFC,1975-06-26,1.0
+29009,WFC,1975-06-27,0.9609379768371582
+29010,WFC,1975-06-30,0.9791669845581056
+29011,WFC,1975-07-01,0.9791669845581056
+29012,WFC,1975-07-02,0.9791669845581056
+29013,WFC,1975-07-03,0.96875
+29014,WFC,1975-07-07,0.9609379768371582
+29015,WFC,1975-07-08,0.9609379768371582
+29016,WFC,1975-07-09,0.9791669845581056
+29017,WFC,1975-07-10,0.9791669845581056
+29018,WFC,1975-07-11,0.9505209922790528
+29019,WFC,1975-07-14,0.9401040077209472
+29020,WFC,1975-07-15,0.9401040077209472
+29021,WFC,1975-07-16,0.9088540077209472
+29022,WFC,1975-07-17,0.9088540077209472
+29023,WFC,1975-07-18,0.9192709922790528
+29024,WFC,1975-07-21,0.9088540077209472
+29025,WFC,1975-07-22,0.890625
+29026,WFC,1975-07-23,0.890625
+29027,WFC,1975-07-24,0.890625
+29028,WFC,1975-07-25,0.8697919845581055
+29029,WFC,1975-07-28,0.859375
+29030,WFC,1975-07-29,0.859375
+29031,WFC,1975-07-30,0.8697919845581055
+29032,WFC,1975-07-31,0.8697919845581055
+29033,WFC,1975-08-01,0.8411459922790527
+29034,WFC,1975-08-04,0.8307290077209473
+29035,WFC,1975-08-05,0.8411459922790527
+29036,WFC,1975-08-06,0.8098959922790527
+29037,WFC,1975-08-07,0.8098959922790527
+29038,WFC,1975-08-08,0.8098959922790527
+29039,WFC,1975-08-11,0.8098959922790527
+29040,WFC,1975-08-12,0.8203129768371582
+29041,WFC,1975-08-13,0.7994790077209473
+29042,WFC,1975-08-14,0.7890629768371582
+29043,WFC,1975-08-15,0.78125
+29044,WFC,1975-08-18,0.7708330154418945
+29045,WFC,1975-08-19,0.7708330154418945
+29046,WFC,1975-08-20,0.7708330154418945
+29047,WFC,1975-08-21,0.7708330154418945
+29048,WFC,1975-08-22,0.78125
+29049,WFC,1975-08-25,0.7994790077209473
+29050,WFC,1975-08-26,0.8098959922790527
+29051,WFC,1975-08-27,0.8098959922790527
+29052,WFC,1975-08-28,0.8307290077209473
+29053,WFC,1975-08-29,0.8203129768371582
+29054,WFC,1975-09-02,0.8411459922790527
+29055,WFC,1975-09-03,0.8203129768371582
+29056,WFC,1975-09-04,0.8307290077209473
+29057,WFC,1975-09-05,0.8411459922790527
+29058,WFC,1975-09-08,0.8411459922790527
+29059,WFC,1975-09-09,0.8411459922790527
+29060,WFC,1975-09-10,0.7994790077209473
+29061,WFC,1975-09-11,0.7890629768371582
+29062,WFC,1975-09-12,0.7994790077209473
+29063,WFC,1975-09-15,0.7890629768371582
+29064,WFC,1975-09-16,0.7890629768371582
+29065,WFC,1975-09-17,0.78125
+29066,WFC,1975-09-18,0.7994790077209473
+29067,WFC,1975-09-19,0.7994790077209473
+29068,WFC,1975-09-22,0.8098959922790527
+29069,WFC,1975-09-23,0.7890629768371582
+29070,WFC,1975-09-24,0.7994790077209473
+29071,WFC,1975-09-25,0.7890629768371582
+29072,WFC,1975-09-26,0.7994790077209473
+29073,WFC,1975-09-29,0.8098959922790527
+29074,WFC,1975-09-30,0.7890629768371582
+29075,WFC,1975-10-01,0.7890629768371582
+29076,WFC,1975-10-02,0.78125
+29077,WFC,1975-10-03,0.7890629768371582
+29078,WFC,1975-10-06,0.78125
+29079,WFC,1975-10-07,0.7890629768371582
+29080,WFC,1975-10-08,0.7890629768371582
+29081,WFC,1975-10-09,0.7994790077209473
+29082,WFC,1975-10-10,0.7890629768371582
+29083,WFC,1975-10-13,0.7994790077209473
+29084,WFC,1975-10-14,0.7994790077209473
+29085,WFC,1975-10-15,0.8098959922790527
+29086,WFC,1975-10-16,0.8098959922790527
+29087,WFC,1975-10-17,0.7994790077209473
+29088,WFC,1975-10-20,0.8098959922790527
+29089,WFC,1975-10-21,0.8307290077209473
+29090,WFC,1975-10-22,0.8489580154418945
+29091,WFC,1975-10-23,0.890625
+29092,WFC,1975-10-24,0.9088540077209472
+29093,WFC,1975-10-27,0.9401040077209472
+29094,WFC,1975-10-28,0.9296879768371582
+29095,WFC,1975-10-29,0.9192709922790528
+29096,WFC,1975-10-30,0.9192709922790528
+29097,WFC,1975-10-31,0.9192709922790528
+29098,WFC,1975-11-03,0.9192709922790528
+29099,WFC,1975-11-04,0.9296879768371582
+29100,WFC,1975-11-05,0.9296879768371582
+29101,WFC,1975-11-06,0.9192709922790528
+29102,WFC,1975-11-07,0.9192709922790528
+29103,WFC,1975-11-10,0.9192709922790528
+29104,WFC,1975-11-11,0.9296879768371582
+29105,WFC,1975-11-12,0.9401040077209472
+29106,WFC,1975-11-13,0.9609379768371582
+29107,WFC,1975-11-14,0.96875
+29108,WFC,1975-11-17,0.9609379768371582
+29109,WFC,1975-11-18,0.9609379768371582
+29110,WFC,1975-11-19,0.9609379768371582
+29111,WFC,1975-11-20,0.9505209922790528
+29112,WFC,1975-11-21,0.9505209922790528
+29113,WFC,1975-11-24,0.9401040077209472
+29114,WFC,1975-11-25,0.9505209922790528
+29115,WFC,1975-11-26,0.9401040077209472
+29116,WFC,1975-11-28,0.9401040077209472
+29117,WFC,1975-12-01,0.9401040077209472
+29118,WFC,1975-12-02,0.9505209922790528
+29119,WFC,1975-12-03,0.9296879768371582
+29120,WFC,1975-12-04,0.9296879768371582
+29121,WFC,1975-12-05,0.9192709922790528
+29122,WFC,1975-12-08,0.9192709922790528
+29123,WFC,1975-12-09,0.890625
+29124,WFC,1975-12-10,0.890625
+29125,WFC,1975-12-11,0.9088540077209472
+29126,WFC,1975-12-12,0.9010419845581056
+29127,WFC,1975-12-15,0.890625
+29128,WFC,1975-12-16,0.9010419845581056
+29129,WFC,1975-12-17,0.9010419845581056
+29130,WFC,1975-12-18,0.9088540077209472
+29131,WFC,1975-12-19,0.890625
+29132,WFC,1975-12-22,0.8802080154418945
+29133,WFC,1975-12-23,0.8697919845581055
+29134,WFC,1975-12-24,0.8802080154418945
+29135,WFC,1975-12-26,0.8802080154418945
+29136,WFC,1975-12-29,0.890625
+29137,WFC,1975-12-30,0.890625
+29138,WFC,1975-12-31,0.9088540077209472
+29139,WFC,1976-01-02,0.9088540077209472
+29140,WFC,1976-01-05,0.9505209922790528
+29141,WFC,1976-01-06,0.9505209922790528
+29142,WFC,1976-01-07,0.9505209922790528
+29143,WFC,1976-01-08,0.9505209922790528
+29144,WFC,1976-01-09,0.9609379768371582
+29145,WFC,1976-01-12,0.96875
+29146,WFC,1976-01-13,0.9609379768371582
+29147,WFC,1976-01-14,0.96875
+29148,WFC,1976-01-15,0.96875
+29149,WFC,1976-01-16,0.9791669845581056
+29150,WFC,1976-01-19,0.9791669845581056
+29151,WFC,1976-01-20,0.9895830154418944
+29152,WFC,1976-01-21,0.9791669845581056
+29153,WFC,1976-01-22,0.9791669845581056
+29154,WFC,1976-01-23,0.9791669845581056
+29155,WFC,1976-01-26,0.9791669845581056
+29156,WFC,1976-01-27,0.9791669845581056
+29157,WFC,1976-01-28,0.9791669845581056
+29158,WFC,1976-01-29,0.9791669845581056
+29159,WFC,1976-01-30,0.9791669845581056
+29160,WFC,1976-02-02,0.9791669845581056
+29161,WFC,1976-02-03,0.9895830154418944
+29162,WFC,1976-02-04,0.9895830154418944
+29163,WFC,1976-02-05,0.9895830154418944
+29164,WFC,1976-02-06,0.9791669845581056
+29165,WFC,1976-02-09,0.9895830154418944
+29166,WFC,1976-02-10,0.9791669845581056
+29167,WFC,1976-02-11,0.9791669845581056
+29168,WFC,1976-02-12,0.9895830154418944
+29169,WFC,1976-02-13,0.96875
+29170,WFC,1976-02-17,0.9609379768371582
+29171,WFC,1976-02-18,0.9296879768371582
+29172,WFC,1976-02-19,0.9401040077209472
+29173,WFC,1976-02-20,0.9401040077209472
+29174,WFC,1976-02-23,0.9192709922790528
+29175,WFC,1976-02-24,0.9088540077209472
+29176,WFC,1976-02-25,0.9401040077209472
+29177,WFC,1976-02-26,0.9401040077209472
+29178,WFC,1976-02-27,0.9401040077209472
+29179,WFC,1976-03-01,0.9401040077209472
+29180,WFC,1976-03-02,0.9401040077209472
+29181,WFC,1976-03-03,0.9296879768371582
+29182,WFC,1976-03-04,0.9296879768371582
+29183,WFC,1976-03-05,0.9296879768371582
+29184,WFC,1976-03-08,0.9401040077209472
+29185,WFC,1976-03-09,0.9505209922790528
+29186,WFC,1976-03-10,0.9505209922790528
+29187,WFC,1976-03-11,0.9505209922790528
+29188,WFC,1976-03-12,0.9609379768371582
+29189,WFC,1976-03-15,0.9505209922790528
+29190,WFC,1976-03-16,0.9505209922790528
+29191,WFC,1976-03-17,0.9505209922790528
+29192,WFC,1976-03-18,0.9791669845581056
+29193,WFC,1976-03-19,0.9791669845581056
+29194,WFC,1976-03-22,0.9791669845581056
+29195,WFC,1976-03-23,0.9791669845581056
+29196,WFC,1976-03-24,1.0
+29197,WFC,1976-03-25,1.0
+29198,WFC,1976-03-26,1.0
+29199,WFC,1976-03-29,1.0208330154418943
+29200,WFC,1976-03-30,1.0104169845581057
+29201,WFC,1976-03-31,1.0104169845581057
+29202,WFC,1976-04-01,1.0104169845581057
+29203,WFC,1976-04-02,1.0208330154418943
+29204,WFC,1976-04-05,1.0208330154418943
+29205,WFC,1976-04-06,1.0390629768371582
+29206,WFC,1976-04-07,1.03125
+29207,WFC,1976-04-08,1.0208330154418943
+29208,WFC,1976-04-09,1.0208330154418943
+29209,WFC,1976-04-12,1.0390629768371582
+29210,WFC,1976-04-13,1.0494790077209473
+29211,WFC,1976-04-14,1.0598959922790527
+29212,WFC,1976-04-15,1.0911459922790527
+29213,WFC,1976-04-19,1.0911459922790527
+29214,WFC,1976-04-20,1.0807290077209473
+29215,WFC,1976-04-21,1.0911459922790527
+29216,WFC,1976-04-22,1.0911459922790527
+29217,WFC,1976-04-23,1.0911459922790527
+29218,WFC,1976-04-26,1.0911459922790527
+29219,WFC,1976-04-27,1.0911459922790527
+29220,WFC,1976-04-28,1.0807290077209473
+29221,WFC,1976-04-29,1.0911459922790527
+29222,WFC,1976-04-30,1.0911459922790527
+29223,WFC,1976-05-03,1.0807290077209473
+29224,WFC,1976-05-04,1.0807290077209473
+29225,WFC,1976-05-05,1.0911459922790527
+29226,WFC,1976-05-06,1.0807290077209473
+29227,WFC,1976-05-07,1.0807290077209473
+29228,WFC,1976-05-10,1.0703129768371582
+29229,WFC,1976-05-11,1.0703129768371582
+29230,WFC,1976-05-12,1.0703129768371582
+29231,WFC,1976-05-13,1.0703129768371582
+29232,WFC,1976-05-14,1.0703129768371582
+29233,WFC,1976-05-17,1.0703129768371582
+29234,WFC,1976-05-18,1.0703129768371582
+29235,WFC,1976-05-19,1.0703129768371582
+29236,WFC,1976-05-20,1.0911459922790527
+29237,WFC,1976-05-21,1.0911459922790527
+29238,WFC,1976-05-24,1.0703129768371582
+29239,WFC,1976-05-25,1.0703129768371582
+29240,WFC,1976-05-26,1.0703129768371582
+29241,WFC,1976-05-27,1.0703129768371582
+29242,WFC,1976-05-28,1.0807290077209473
+29243,WFC,1976-06-01,1.0807290077209473
+29244,WFC,1976-06-02,1.0703129768371582
+29245,WFC,1976-06-03,1.0807290077209473
+29246,WFC,1976-06-04,1.0807290077209473
+29247,WFC,1976-06-07,1.0807290077209473
+29248,WFC,1976-06-08,1.0807290077209473
+29249,WFC,1976-06-09,1.0807290077209473
+29250,WFC,1976-06-10,1.0703129768371582
+29251,WFC,1976-06-11,1.0911459922790527
+29252,WFC,1976-06-14,1.0703129768371582
+29253,WFC,1976-06-15,1.0807290077209473
+29254,WFC,1976-06-16,1.0989580154418943
+29255,WFC,1976-06-17,1.0911459922790527
+29256,WFC,1976-06-18,1.0989580154418943
+29257,WFC,1976-06-21,1.0911459922790527
+29258,WFC,1976-06-22,1.0911459922790527
+29259,WFC,1976-06-23,1.0911459922790527
+29260,WFC,1976-06-24,1.0911459922790527
+29261,WFC,1976-06-25,1.0911459922790527
+29262,WFC,1976-06-28,1.0911459922790527
+29263,WFC,1976-06-29,1.0911459922790527
+29264,WFC,1976-06-30,1.109375
+29265,WFC,1976-07-01,1.109375
+29266,WFC,1976-07-02,1.109375
+29267,WFC,1976-07-06,1.1197919845581057
+29268,WFC,1976-07-07,1.109375
+29269,WFC,1976-07-08,1.0989580154418943
+29270,WFC,1976-07-09,1.109375
+29271,WFC,1976-07-12,1.1197919845581057
+29272,WFC,1976-07-13,1.1197919845581057
+29273,WFC,1976-07-14,1.1197919845581057
+29274,WFC,1976-07-15,1.1197919845581057
+29275,WFC,1976-07-16,1.109375
+29276,WFC,1976-07-19,1.0989580154418943
+29277,WFC,1976-07-20,1.0989580154418943
+29278,WFC,1976-07-21,1.0989580154418943
+29279,WFC,1976-07-22,1.0989580154418943
+29280,WFC,1976-07-23,1.109375
+29281,WFC,1976-07-26,1.109375
+29282,WFC,1976-07-27,1.1197919845581057
+29283,WFC,1976-07-28,1.1302080154418943
+29284,WFC,1976-07-29,1.1302080154418943
+29285,WFC,1976-07-30,1.140625
+29286,WFC,1976-08-02,1.1302080154418943
+29287,WFC,1976-08-03,1.1302080154418943
+29288,WFC,1976-08-04,1.140625
+29289,WFC,1976-08-05,1.1510419845581057
+29290,WFC,1976-08-06,1.140625
+29291,WFC,1976-08-09,1.1510419845581057
+29292,WFC,1976-08-10,1.140625
+29293,WFC,1976-08-11,1.140625
+29294,WFC,1976-08-12,1.1302080154418943
+29295,WFC,1976-08-13,1.1197919845581057
+29296,WFC,1976-08-16,1.0989580154418943
+29297,WFC,1976-08-17,1.0911459922790527
+29298,WFC,1976-08-18,1.0911459922790527
+29299,WFC,1976-08-19,1.0911459922790527
+29300,WFC,1976-08-20,1.0911459922790527
+29301,WFC,1976-08-23,1.0989580154418943
+29302,WFC,1976-08-24,1.0911459922790527
+29303,WFC,1976-08-25,1.0807290077209473
+29304,WFC,1976-08-26,1.0598959922790527
+29305,WFC,1976-08-27,1.03125
+29306,WFC,1976-08-30,1.0208330154418943
+29307,WFC,1976-08-31,1.03125
+29308,WFC,1976-09-01,1.0494790077209473
+29309,WFC,1976-09-02,1.0703129768371582
+29310,WFC,1976-09-03,1.0598959922790527
+29311,WFC,1976-09-07,1.0911459922790527
+29312,WFC,1976-09-08,1.0989580154418943
+29313,WFC,1976-09-09,1.0911459922790527
+29314,WFC,1976-09-10,1.0911459922790527
+29315,WFC,1976-09-13,1.0911459922790527
+29316,WFC,1976-09-14,1.0911459922790527
+29317,WFC,1976-09-15,1.0911459922790527
+29318,WFC,1976-09-16,1.0807290077209473
+29319,WFC,1976-09-17,1.109375
+29320,WFC,1976-09-20,1.0989580154418943
+29321,WFC,1976-09-21,1.0911459922790527
+29322,WFC,1976-09-22,1.0911459922790527
+29323,WFC,1976-09-23,1.0911459922790527
+29324,WFC,1976-09-24,1.0911459922790527
+29325,WFC,1976-09-27,1.0911459922790527
+29326,WFC,1976-09-28,1.0598959922790527
+29327,WFC,1976-09-29,1.0494790077209473
+29328,WFC,1976-09-30,1.0390629768371582
+29329,WFC,1976-10-01,1.0390629768371582
+29330,WFC,1976-10-04,1.0390629768371582
+29331,WFC,1976-10-05,1.0598959922790527
+29332,WFC,1976-10-06,1.0494790077209473
+29333,WFC,1976-10-07,1.03125
+29334,WFC,1976-10-08,1.0390629768371582
+29335,WFC,1976-10-11,1.0390629768371582
+29336,WFC,1976-10-12,1.03125
+29337,WFC,1976-10-13,1.0208330154418943
+29338,WFC,1976-10-14,1.0104169845581057
+29339,WFC,1976-10-15,1.0208330154418943
+29340,WFC,1976-10-18,1.0390629768371582
+29341,WFC,1976-10-19,1.0390629768371582
+29342,WFC,1976-10-20,1.0390629768371582
+29343,WFC,1976-10-21,1.0494790077209473
+29344,WFC,1976-10-22,1.0390629768371582
+29345,WFC,1976-10-25,1.0390629768371582
+29346,WFC,1976-10-26,1.0390629768371582
+29347,WFC,1976-10-27,1.0390629768371582
+29348,WFC,1976-10-28,1.0390629768371582
+29349,WFC,1976-10-29,1.0390629768371582
+29350,WFC,1976-11-01,1.0390629768371582
+29351,WFC,1976-11-03,1.0
+29352,WFC,1976-11-04,1.03125
+29353,WFC,1976-11-05,1.03125
+29354,WFC,1976-11-08,1.0104169845581057
+29355,WFC,1976-11-09,1.0208330154418943
+29356,WFC,1976-11-10,1.0104169845581057
+29357,WFC,1976-11-11,1.0
+29358,WFC,1976-11-12,1.0
+29359,WFC,1976-11-15,0.9895830154418944
+29360,WFC,1976-11-16,0.9895830154418944
+29361,WFC,1976-11-17,0.9791669845581056
+29362,WFC,1976-11-18,0.9791669845581056
+29363,WFC,1976-11-19,0.9895830154418944
+29364,WFC,1976-11-22,1.0104169845581057
+29365,WFC,1976-11-23,1.0208330154418943
+29366,WFC,1976-11-24,1.0208330154418943
+29367,WFC,1976-11-26,1.0208330154418943
+29368,WFC,1976-11-29,1.03125
+29369,WFC,1976-11-30,1.03125
+29370,WFC,1976-12-01,1.0390629768371582
+29371,WFC,1976-12-02,1.0494790077209473
+29372,WFC,1976-12-03,1.0598959922790527
+29373,WFC,1976-12-06,1.0703129768371582
+29374,WFC,1976-12-07,1.0807290077209473
+29375,WFC,1976-12-08,1.0989580154418943
+29376,WFC,1976-12-09,1.0989580154418943
+29377,WFC,1976-12-10,1.1197919845581057
+29378,WFC,1976-12-13,1.1197919845581057
+29379,WFC,1976-12-14,1.140625
+29380,WFC,1976-12-15,1.1197919845581057
+29381,WFC,1976-12-16,1.1197919845581057
+29382,WFC,1976-12-17,1.0989580154418943
+29383,WFC,1976-12-20,1.0989580154418943
+29384,WFC,1976-12-21,1.1197919845581057
+29385,WFC,1976-12-22,1.1197919845581057
+29386,WFC,1976-12-23,1.1302080154418943
+29387,WFC,1976-12-27,1.140625
+29388,WFC,1976-12-28,1.1510419845581057
+29389,WFC,1976-12-29,1.1588540077209473
+29390,WFC,1976-12-30,1.1692709922790527
+29391,WFC,1976-12-31,1.1901040077209473
+29392,WFC,1977-01-03,1.1796879768371582
+29393,WFC,1977-01-04,1.1796879768371582
+29394,WFC,1977-01-05,1.1588540077209473
+29395,WFC,1977-01-06,1.1692709922790527
+29396,WFC,1977-01-07,1.1588540077209473
+29397,WFC,1977-01-10,1.1588540077209473
+29398,WFC,1977-01-11,1.1588540077209473
+29399,WFC,1977-01-12,1.1692709922790527
+29400,WFC,1977-01-13,1.1692709922790527
+29401,WFC,1977-01-14,1.1692709922790527
+29402,WFC,1977-01-17,1.1510419845581057
+29403,WFC,1977-01-18,1.140625
+29404,WFC,1977-01-19,1.1197919845581057
+29405,WFC,1977-01-20,1.1197919845581057
+29406,WFC,1977-01-21,1.1197919845581057
+29407,WFC,1977-01-24,1.1197919845581057
+29408,WFC,1977-01-25,1.140625
+29409,WFC,1977-01-26,1.140625
+29410,WFC,1977-01-27,1.1197919845581057
+29411,WFC,1977-01-28,1.0989580154418943
+29412,WFC,1977-01-31,1.0989580154418943
+29413,WFC,1977-02-01,1.0989580154418943
+29414,WFC,1977-02-02,1.0989580154418943
+29415,WFC,1977-02-03,1.0911459922790527
+29416,WFC,1977-02-04,1.0911459922790527
+29417,WFC,1977-02-07,1.0911459922790527
+29418,WFC,1977-02-08,1.0911459922790527
+29419,WFC,1977-02-09,1.0911459922790527
+29420,WFC,1977-02-10,1.0807290077209473
+29421,WFC,1977-02-11,1.0911459922790527
+29422,WFC,1977-02-14,1.0703129768371582
+29423,WFC,1977-02-15,1.0703129768371582
+29424,WFC,1977-02-16,1.0703129768371582
+29425,WFC,1977-02-17,1.0494790077209473
+29426,WFC,1977-02-18,1.0390629768371582
+29427,WFC,1977-02-22,1.0390629768371582
+29428,WFC,1977-02-23,1.0390629768371582
+29429,WFC,1977-02-24,1.0494790077209473
+29430,WFC,1977-02-25,1.0494790077209473
+29431,WFC,1977-02-28,1.0598959922790527
+29432,WFC,1977-03-01,1.0598959922790527
+29433,WFC,1977-03-02,1.0598959922790527
+29434,WFC,1977-03-03,1.0703129768371582
+29435,WFC,1977-03-04,1.0807290077209473
+29436,WFC,1977-03-07,1.0911459922790527
+29437,WFC,1977-03-08,1.0911459922790527
+29438,WFC,1977-03-09,1.0989580154418943
+29439,WFC,1977-03-10,1.0989580154418943
+29440,WFC,1977-03-11,1.0989580154418943
+29441,WFC,1977-03-14,1.0911459922790527
+29442,WFC,1977-03-15,1.109375
+29443,WFC,1977-03-16,1.0989580154418943
+29444,WFC,1977-03-17,1.0989580154418943
+29445,WFC,1977-03-18,1.109375
+29446,WFC,1977-03-21,1.0989580154418943
+29447,WFC,1977-03-22,1.0989580154418943
+29448,WFC,1977-03-23,1.0989580154418943
+29449,WFC,1977-03-24,1.0911459922790527
+29450,WFC,1977-03-25,1.0911459922790527
+29451,WFC,1977-03-28,1.0807290077209473
+29452,WFC,1977-03-29,1.0911459922790527
+29453,WFC,1977-03-30,1.0911459922790527
+29454,WFC,1977-03-31,1.0703129768371582
+29455,WFC,1977-04-01,1.0703129768371582
+29456,WFC,1977-04-04,1.0703129768371582
+29457,WFC,1977-04-05,1.0911459922790527
+29458,WFC,1977-04-06,1.0703129768371582
+29459,WFC,1977-04-07,1.0703129768371582
+29460,WFC,1977-04-11,1.0598959922790527
+29461,WFC,1977-04-12,1.0703129768371582
+29462,WFC,1977-04-13,1.0703129768371582
+29463,WFC,1977-04-14,1.0598959922790527
+29464,WFC,1977-04-15,1.0703129768371582
+29465,WFC,1977-04-18,1.0703129768371582
+29466,WFC,1977-04-19,1.0703129768371582
+29467,WFC,1977-04-20,1.0598959922790527
+29468,WFC,1977-04-21,1.0703129768371582
+29469,WFC,1977-04-22,1.0598959922790527
+29470,WFC,1977-04-25,1.0598959922790527
+29471,WFC,1977-04-26,1.0598959922790527
+29472,WFC,1977-04-27,1.0598959922790527
+29473,WFC,1977-04-28,1.0598959922790527
+29474,WFC,1977-04-29,1.0598959922790527
+29475,WFC,1977-05-02,1.0494790077209473
+29476,WFC,1977-05-03,1.0598959922790527
+29477,WFC,1977-05-04,1.0703129768371582
+29478,WFC,1977-05-05,1.0598959922790527
+29479,WFC,1977-05-06,1.0703129768371582
+29480,WFC,1977-05-09,1.0703129768371582
+29481,WFC,1977-05-10,1.0703129768371582
+29482,WFC,1977-05-11,1.0703129768371582
+29483,WFC,1977-05-12,1.0598959922790527
+29484,WFC,1977-05-13,1.0703129768371582
+29485,WFC,1977-05-16,1.0703129768371582
+29486,WFC,1977-05-17,1.0703129768371582
+29487,WFC,1977-05-18,1.0703129768371582
+29488,WFC,1977-05-19,1.0703129768371582
+29489,WFC,1977-05-20,1.0703129768371582
+29490,WFC,1977-05-23,1.0598959922790527
+29491,WFC,1977-05-24,1.0494790077209473
+29492,WFC,1977-05-25,1.0390629768371582
+29493,WFC,1977-05-26,1.0494790077209473
+29494,WFC,1977-05-27,1.0390629768371582
+29495,WFC,1977-05-31,1.03125
+29496,WFC,1977-06-01,1.03125
+29497,WFC,1977-06-02,1.0208330154418943
+29498,WFC,1977-06-03,1.0208330154418943
+29499,WFC,1977-06-06,1.03125
+29500,WFC,1977-06-07,1.0208330154418943
+29501,WFC,1977-06-08,1.03125
+29502,WFC,1977-06-09,1.0390629768371582
+29503,WFC,1977-06-10,1.0390629768371582
+29504,WFC,1977-06-13,1.0390629768371582
+29505,WFC,1977-06-14,1.0494790077209473
+29506,WFC,1977-06-15,1.0494790077209473
+29507,WFC,1977-06-16,1.0494790077209473
+29508,WFC,1977-06-17,1.0494790077209473
+29509,WFC,1977-06-20,1.03125
+29510,WFC,1977-06-21,1.0
+29511,WFC,1977-06-22,0.9791669845581056
+29512,WFC,1977-06-23,0.9791669845581056
+29513,WFC,1977-06-24,0.9895830154418944
+29514,WFC,1977-06-27,1.0
+29515,WFC,1977-06-28,0.9791669845581056
+29516,WFC,1977-06-29,0.9895830154418944
+29517,WFC,1977-06-30,1.0104169845581057
+29518,WFC,1977-07-01,1.03125
+29519,WFC,1977-07-05,1.0208330154418943
+29520,WFC,1977-07-06,1.0
+29521,WFC,1977-07-07,1.0104169845581057
+29522,WFC,1977-07-08,1.0104169845581057
+29523,WFC,1977-07-11,1.0208330154418943
+29524,WFC,1977-07-12,1.0208330154418943
+29525,WFC,1977-07-13,1.0416669845581057
+29526,WFC,1977-07-15,1.0416669845581057
+29527,WFC,1977-07-18,1.03125
+29528,WFC,1977-07-19,1.0416669845581057
+29529,WFC,1977-07-20,1.0416669845581057
+29530,WFC,1977-07-21,1.03125
+29531,WFC,1977-07-22,1.03125
+29532,WFC,1977-07-25,1.03125
+29533,WFC,1977-07-26,1.0104169845581057
+29534,WFC,1977-07-27,1.0104169845581057
+29535,WFC,1977-07-28,0.9895830154418944
+29536,WFC,1977-07-29,1.0
+29537,WFC,1977-08-01,1.0208330154418943
+29538,WFC,1977-08-02,1.0104169845581057
+29539,WFC,1977-08-03,1.0104169845581057
+29540,WFC,1977-08-04,1.0416669845581057
+29541,WFC,1977-08-05,1.0520830154418943
+29542,WFC,1977-08-08,1.0416669845581057
+29543,WFC,1977-08-09,1.0416669845581057
+29544,WFC,1977-08-10,1.0416669845581057
+29545,WFC,1977-08-11,1.0208330154418943
+29546,WFC,1977-08-12,1.0104169845581057
+29547,WFC,1977-08-15,1.03125
+29548,WFC,1977-08-16,1.0104169845581057
+29549,WFC,1977-08-17,1.0104169845581057
+29550,WFC,1977-08-18,1.0104169845581057
+29551,WFC,1977-08-19,1.0208330154418943
+29552,WFC,1977-08-22,1.0104169845581057
+29553,WFC,1977-08-23,1.0416669845581057
+29554,WFC,1977-08-24,1.03125
+29555,WFC,1977-08-25,1.0208330154418943
+29556,WFC,1977-08-26,1.0104169845581057
+29557,WFC,1977-08-29,1.0104169845581057
+29558,WFC,1977-08-30,1.0104169845581057
+29559,WFC,1977-08-31,1.0104169845581057
+29560,WFC,1977-09-01,1.0
+29561,WFC,1977-09-02,0.9895830154418944
+29562,WFC,1977-09-06,1.0
+29563,WFC,1977-09-07,0.9895830154418944
+29564,WFC,1977-09-08,0.9791669845581056
+29565,WFC,1977-09-09,0.9583330154418944
+29566,WFC,1977-09-12,0.9583330154418944
+29567,WFC,1977-09-13,0.9791669845581056
+29568,WFC,1977-09-14,0.9895830154418944
+29569,WFC,1977-09-15,0.9791669845581056
+29570,WFC,1977-09-16,0.9791669845581056
+29571,WFC,1977-09-19,0.96875
+29572,WFC,1977-09-20,0.9583330154418944
+29573,WFC,1977-09-21,0.9583330154418944
+29574,WFC,1977-09-22,0.9583330154418944
+29575,WFC,1977-09-23,0.9479169845581056
+29576,WFC,1977-09-26,0.9583330154418944
+29577,WFC,1977-09-27,0.9583330154418944
+29578,WFC,1977-09-28,0.9583330154418944
+29579,WFC,1977-09-29,0.96875
+29580,WFC,1977-09-30,1.0
+29581,WFC,1977-10-03,1.0104169845581057
+29582,WFC,1977-10-04,1.0208330154418943
+29583,WFC,1977-10-05,0.9895830154418944
+29584,WFC,1977-10-06,1.0104169845581057
+29585,WFC,1977-10-07,1.0104169845581057
+29586,WFC,1977-10-10,1.0104169845581057
+29587,WFC,1977-10-11,1.0208330154418943
+29588,WFC,1977-10-12,1.0104169845581057
+29589,WFC,1977-10-13,1.0
+29590,WFC,1977-10-14,1.0
+29591,WFC,1977-10-17,0.9791669845581056
+29592,WFC,1977-10-18,0.9791669845581056
+29593,WFC,1977-10-19,0.9791669845581056
+29594,WFC,1977-10-20,0.9791669845581056
+29595,WFC,1977-10-21,1.0
+29596,WFC,1977-10-24,1.0
+29597,WFC,1977-10-25,1.0104169845581057
+29598,WFC,1977-10-26,0.9791669845581056
+29599,WFC,1977-10-27,0.9583330154418944
+29600,WFC,1977-10-28,0.9583330154418944
+29601,WFC,1977-10-31,0.9322919845581056
+29602,WFC,1977-11-01,0.9114580154418944
+29603,WFC,1977-11-02,0.921875
+29604,WFC,1977-11-03,0.9322919845581056
+29605,WFC,1977-11-04,0.9583330154418944
+29606,WFC,1977-11-07,0.9791669845581056
+29607,WFC,1977-11-08,0.9791669845581056
+29608,WFC,1977-11-09,1.0
+29609,WFC,1977-11-10,1.0208330154418943
+29610,WFC,1977-11-11,1.0520830154418943
+29611,WFC,1977-11-14,1.0208330154418943
+29612,WFC,1977-11-15,1.0416669845581057
+29613,WFC,1977-11-16,1.0208330154418943
+29614,WFC,1977-11-17,1.0104169845581057
+29615,WFC,1977-11-18,1.0
+29616,WFC,1977-11-21,1.0208330154418943
+29617,WFC,1977-11-22,1.0
+29618,WFC,1977-11-23,1.0104169845581057
+29619,WFC,1977-11-25,1.03125
+29620,WFC,1977-11-28,1.0416669845581057
+29621,WFC,1977-11-29,1.0416669845581057
+29622,WFC,1977-11-30,1.03125
+29623,WFC,1977-12-01,1.0416669845581057
+29624,WFC,1977-12-02,1.0208330154418943
+29625,WFC,1977-12-05,1.03125
+29626,WFC,1977-12-06,1.0
+29627,WFC,1977-12-07,0.9583330154418944
+29628,WFC,1977-12-08,0.9791669845581056
+29629,WFC,1977-12-09,1.0
+29630,WFC,1977-12-12,1.0
+29631,WFC,1977-12-13,1.0104169845581057
+29632,WFC,1977-12-14,1.0
+29633,WFC,1977-12-15,0.9895830154418944
+29634,WFC,1977-12-16,0.9791669845581056
+29635,WFC,1977-12-19,0.9479169845581056
+29636,WFC,1977-12-20,0.9375
+29637,WFC,1977-12-21,0.9583330154418944
+29638,WFC,1977-12-22,0.9791669845581056
+29639,WFC,1977-12-23,0.9895830154418944
+29640,WFC,1977-12-27,0.9895830154418944
+29641,WFC,1977-12-28,0.9791669845581056
+29642,WFC,1977-12-29,0.9791669845581056
+29643,WFC,1977-12-30,0.96875
+29644,WFC,1978-01-03,0.9791669845581056
+29645,WFC,1978-01-04,0.9479169845581056
+29646,WFC,1978-01-05,0.9479169845581056
+29647,WFC,1978-01-06,0.921875
+29648,WFC,1978-01-09,0.9114580154418944
+29649,WFC,1978-01-10,0.9010419845581056
+29650,WFC,1978-01-11,0.9114580154418944
+29651,WFC,1978-01-12,0.9114580154418944
+29652,WFC,1978-01-13,0.921875
+29653,WFC,1978-01-16,0.9114580154418944
+29654,WFC,1978-01-17,0.9322919845581056
+29655,WFC,1978-01-18,0.921875
+29656,WFC,1978-01-19,0.921875
+29657,WFC,1978-01-20,0.921875
+29658,WFC,1978-01-23,0.921875
+29659,WFC,1978-01-24,0.921875
+29660,WFC,1978-01-25,0.9114580154418944
+29661,WFC,1978-01-26,0.921875
+29662,WFC,1978-01-27,0.9010419845581056
+29663,WFC,1978-01-30,0.890625
+29664,WFC,1978-01-31,0.9010419845581056
+29665,WFC,1978-02-01,0.9322919845581056
+29666,WFC,1978-02-02,0.921875
+29667,WFC,1978-02-03,0.9322919845581056
+29668,WFC,1978-02-06,0.9322919845581056
+29669,WFC,1978-02-07,0.9322919845581056
+29670,WFC,1978-02-08,0.9479169845581056
+29671,WFC,1978-02-09,0.9375
+29672,WFC,1978-02-10,0.9375
+29673,WFC,1978-02-13,0.9479169845581056
+29674,WFC,1978-02-14,0.9375
+29675,WFC,1978-02-15,0.9479169845581056
+29676,WFC,1978-02-16,0.9375
+29677,WFC,1978-02-17,0.9375
+29678,WFC,1978-02-21,0.921875
+29679,WFC,1978-02-22,0.9322919845581056
+29680,WFC,1978-02-23,0.9322919845581056
+29681,WFC,1978-02-24,0.9322919845581056
+29682,WFC,1978-02-27,0.9322919845581056
+29683,WFC,1978-02-28,0.9114580154418944
+29684,WFC,1978-03-01,0.9114580154418944
+29685,WFC,1978-03-02,0.9114580154418944
+29686,WFC,1978-03-03,0.9114580154418944
+29687,WFC,1978-03-06,0.921875
+29688,WFC,1978-03-07,0.9114580154418944
+29689,WFC,1978-03-08,0.9114580154418944
+29690,WFC,1978-03-09,0.9114580154418944
+29691,WFC,1978-03-10,0.9114580154418944
+29692,WFC,1978-03-13,0.9322919845581056
+29693,WFC,1978-03-14,0.9322919845581056
+29694,WFC,1978-03-15,0.921875
+29695,WFC,1978-03-16,0.921875
+29696,WFC,1978-03-17,0.9322919845581056
+29697,WFC,1978-03-20,0.9322919845581056
+29698,WFC,1978-03-21,0.9322919845581056
+29699,WFC,1978-03-22,0.921875
+29700,WFC,1978-03-23,0.921875
+29701,WFC,1978-03-27,0.921875
+29702,WFC,1978-03-28,0.9114580154418944
+29703,WFC,1978-03-29,0.921875
+29704,WFC,1978-03-30,0.921875
+29705,WFC,1978-03-31,0.9322919845581056
+29706,WFC,1978-04-03,0.9114580154418944
+29707,WFC,1978-04-04,0.890625
+29708,WFC,1978-04-05,0.9114580154418944
+29709,WFC,1978-04-06,0.921875
+29710,WFC,1978-04-07,0.9375
+29711,WFC,1978-04-10,0.9375
+29712,WFC,1978-04-11,0.9322919845581056
+29713,WFC,1978-04-12,0.9479169845581056
+29714,WFC,1978-04-13,1.0
+29715,WFC,1978-04-14,1.03125
+29716,WFC,1978-04-17,1.0104169845581057
+29717,WFC,1978-04-18,0.9895830154418944
+29718,WFC,1978-04-19,0.9791669845581056
+29719,WFC,1978-04-20,1.0104169845581057
+29720,WFC,1978-04-21,1.03125
+29721,WFC,1978-04-24,1.0416669845581057
+29722,WFC,1978-04-25,1.0625
+29723,WFC,1978-04-26,1.0625
+29724,WFC,1978-04-27,1.0520830154418943
+29725,WFC,1978-04-28,1.0625
+29726,WFC,1978-05-01,1.0625
+29727,WFC,1978-05-02,1.0625
+29728,WFC,1978-05-03,1.0520830154418943
+29729,WFC,1978-05-04,1.0416669845581057
+29730,WFC,1978-05-05,1.0677080154418943
+29731,WFC,1978-05-08,1.078125
+29732,WFC,1978-05-09,1.0885419845581057
+29733,WFC,1978-05-10,1.0677080154418943
+29734,WFC,1978-05-11,1.0885419845581057
+29735,WFC,1978-05-12,1.1197919845581057
+29736,WFC,1978-05-15,1.1302080154418943
+29737,WFC,1978-05-16,1.1510419845581057
+29738,WFC,1978-05-17,1.1614580154418943
+29739,WFC,1978-05-18,1.140625
+29740,WFC,1978-05-19,1.1197919845581057
+29741,WFC,1978-05-22,1.0885419845581057
+29742,WFC,1978-05-23,1.0885419845581057
+29743,WFC,1978-05-24,1.0625
+29744,WFC,1978-05-25,1.0625
+29745,WFC,1978-05-26,1.0677080154418943
+29746,WFC,1978-05-30,1.0677080154418943
+29747,WFC,1978-05-31,1.0625
+29748,WFC,1978-06-01,1.0885419845581057
+29749,WFC,1978-06-02,1.1197919845581057
+29750,WFC,1978-06-05,1.1302080154418943
+29751,WFC,1978-06-06,1.1614580154418943
+29752,WFC,1978-06-07,1.1510419845581057
+29753,WFC,1978-06-08,1.1510419845581057
+29754,WFC,1978-06-09,1.109375
+29755,WFC,1978-06-12,1.0885419845581057
+29756,WFC,1978-06-13,1.0885419845581057
+29757,WFC,1978-06-14,1.0625
+29758,WFC,1978-06-15,1.0520830154418943
+29759,WFC,1978-06-16,1.0520830154418943
+29760,WFC,1978-06-19,1.03125
+29761,WFC,1978-06-20,1.0104169845581057
+29762,WFC,1978-06-21,0.9895830154418944
+29763,WFC,1978-06-22,1.0
+29764,WFC,1978-06-23,1.03125
+29765,WFC,1978-06-26,1.0208330154418943
+29766,WFC,1978-06-27,1.03125
+29767,WFC,1978-06-28,1.0416669845581057
+29768,WFC,1978-06-29,1.0416669845581057
+29769,WFC,1978-06-30,1.0416669845581057
+29770,WFC,1978-07-03,1.0416669845581057
+29771,WFC,1978-07-05,1.03125
+29772,WFC,1978-07-06,0.9895830154418944
+29773,WFC,1978-07-07,1.0
+29774,WFC,1978-07-10,1.0104169845581057
+29775,WFC,1978-07-11,1.0
+29776,WFC,1978-07-12,1.0
+29777,WFC,1978-07-13,1.0
+29778,WFC,1978-07-14,1.0208330154418943
+29779,WFC,1978-07-17,1.03125
+29780,WFC,1978-07-18,1.03125
+29781,WFC,1978-07-19,1.0416669845581057
+29782,WFC,1978-07-20,1.0520830154418943
+29783,WFC,1978-07-21,1.03125
+29784,WFC,1978-07-24,1.0104169845581057
+29785,WFC,1978-07-25,1.0
+29786,WFC,1978-07-26,1.0208330154418943
+29787,WFC,1978-07-27,1.03125
+29788,WFC,1978-07-28,1.0104169845581057
+29789,WFC,1978-07-31,1.03125
+29790,WFC,1978-08-01,1.03125
+29791,WFC,1978-08-02,1.03125
+29792,WFC,1978-08-03,1.03125
+29793,WFC,1978-08-04,1.0625
+29794,WFC,1978-08-07,1.0885419845581057
+29795,WFC,1978-08-08,1.0885419845581057
+29796,WFC,1978-08-09,1.0989580154418943
+29797,WFC,1978-08-10,1.1197919845581057
+29798,WFC,1978-08-11,1.1197919845581057
+29799,WFC,1978-08-14,1.1197919845581057
+29800,WFC,1978-08-15,1.109375
+29801,WFC,1978-08-16,1.1197919845581057
+29802,WFC,1978-08-17,1.0989580154418943
+29803,WFC,1978-08-18,1.1197919845581057
+29804,WFC,1978-08-21,1.1197919845581057
+29805,WFC,1978-08-22,1.0989580154418943
+29806,WFC,1978-08-23,1.0885419845581057
+29807,WFC,1978-08-24,1.0885419845581057
+29808,WFC,1978-08-25,1.078125
+29809,WFC,1978-08-28,1.0885419845581057
+29810,WFC,1978-08-29,1.078125
+29811,WFC,1978-08-30,1.1197919845581057
+29812,WFC,1978-08-31,1.109375
+29813,WFC,1978-09-01,1.1197919845581057
+29814,WFC,1978-09-05,1.1197919845581057
+29815,WFC,1978-09-06,1.1510419845581057
+29816,WFC,1978-09-07,1.1510419845581057
+29817,WFC,1978-09-08,1.1510419845581057
+29818,WFC,1978-09-11,1.171875
+29819,WFC,1978-09-12,1.1822919845581057
+29820,WFC,1978-09-13,1.1822919845581057
+29821,WFC,1978-09-14,1.171875
+29822,WFC,1978-09-15,1.1510419845581057
+29823,WFC,1978-09-18,1.1614580154418943
+29824,WFC,1978-09-19,1.1510419845581057
+29825,WFC,1978-09-20,1.1614580154418943
+29826,WFC,1978-09-21,1.140625
+29827,WFC,1978-09-22,1.1197919845581057
+29828,WFC,1978-09-25,1.1197919845581057
+29829,WFC,1978-09-26,1.171875
+29830,WFC,1978-09-27,1.1510419845581057
+29831,WFC,1978-09-28,1.1197919845581057
+29832,WFC,1978-09-29,1.1197919845581057
+29833,WFC,1978-10-02,1.0989580154418943
+29834,WFC,1978-10-03,1.1197919845581057
+29835,WFC,1978-10-04,1.0989580154418943
+29836,WFC,1978-10-05,1.109375
+29837,WFC,1978-10-06,1.109375
+29838,WFC,1978-10-09,1.0885419845581057
+29839,WFC,1978-10-10,1.0885419845581057
+29840,WFC,1978-10-11,1.0989580154418943
+29841,WFC,1978-10-12,1.109375
+29842,WFC,1978-10-13,1.1197919845581057
+29843,WFC,1978-10-16,1.0885419845581057
+29844,WFC,1978-10-17,1.0677080154418943
+29845,WFC,1978-10-18,1.0520830154418943
+29846,WFC,1978-10-19,1.0520830154418943
+29847,WFC,1978-10-20,1.0416669845581057
+29848,WFC,1978-10-23,1.0416669845581057
+29849,WFC,1978-10-24,1.0625
+29850,WFC,1978-10-25,1.0520830154418943
+29851,WFC,1978-10-26,1.0625
+29852,WFC,1978-10-27,1.0625
+29853,WFC,1978-10-30,1.0520830154418943
+29854,WFC,1978-10-31,1.0625
+29855,WFC,1978-11-01,1.0625
+29856,WFC,1978-11-02,1.0677080154418943
+29857,WFC,1978-11-03,1.0520830154418943
+29858,WFC,1978-11-06,1.0520830154418943
+29859,WFC,1978-11-07,1.0520830154418943
+29860,WFC,1978-11-08,1.0520830154418943
+29861,WFC,1978-11-09,1.0520830154418943
+29862,WFC,1978-11-10,1.0677080154418943
+29863,WFC,1978-11-13,1.0625
+29864,WFC,1978-11-14,1.0520830154418943
+29865,WFC,1978-11-15,1.0416669845581057
+29866,WFC,1978-11-16,1.0416669845581057
+29867,WFC,1978-11-17,1.0416669845581057
+29868,WFC,1978-11-20,1.03125
+29869,WFC,1978-11-21,1.0208330154418943
+29870,WFC,1978-11-22,1.03125
+29871,WFC,1978-11-24,1.03125
+29872,WFC,1978-11-27,1.0208330154418943
+29873,WFC,1978-11-28,1.03125
+29874,WFC,1978-11-29,1.0104169845581057
+29875,WFC,1978-11-30,1.0104169845581057
+29876,WFC,1978-12-01,1.0208330154418943
+29877,WFC,1978-12-04,1.0416669845581057
+29878,WFC,1978-12-05,1.0416669845581057
+29879,WFC,1978-12-06,1.03125
+29880,WFC,1978-12-07,1.03125
+29881,WFC,1978-12-08,1.03125
+29882,WFC,1978-12-11,1.0208330154418943
+29883,WFC,1978-12-12,1.0208330154418943
+29884,WFC,1978-12-13,1.0416669845581057
+29885,WFC,1978-12-14,1.03125
+29886,WFC,1978-12-15,1.0208330154418943
+29887,WFC,1978-12-18,1.0208330154418943
+29888,WFC,1978-12-19,1.03125
+29889,WFC,1978-12-20,1.0208330154418943
+29890,WFC,1978-12-21,1.0416669845581057
+29891,WFC,1978-12-22,1.0520830154418943
+29892,WFC,1978-12-26,1.0520830154418943
+29893,WFC,1978-12-27,1.0520830154418943
+29894,WFC,1978-12-28,1.0520830154418943
+29895,WFC,1978-12-29,1.0520830154418943
+29896,WFC,1979-01-02,1.0520830154418943
+29897,WFC,1979-01-03,1.0677080154418943
+29898,WFC,1979-01-04,1.109375
+29899,WFC,1979-01-05,1.1510419845581057
+29900,WFC,1979-01-08,1.1510419845581057
+29901,WFC,1979-01-09,1.1510419845581057
+29902,WFC,1979-01-10,1.1197919845581057
+29903,WFC,1979-01-11,1.140625
+29904,WFC,1979-01-12,1.1197919845581057
+29905,WFC,1979-01-15,1.140625
+29906,WFC,1979-01-16,1.140625
+29907,WFC,1979-01-17,1.1302080154418943
+29908,WFC,1979-01-18,1.1197919845581057
+29909,WFC,1979-01-19,1.0989580154418943
+29910,WFC,1979-01-22,1.1197919845581057
+29911,WFC,1979-01-23,1.109375
+29912,WFC,1979-01-24,1.1197919845581057
+29913,WFC,1979-01-25,1.1197919845581057
+29914,WFC,1979-01-26,1.109375
+29915,WFC,1979-01-29,1.109375
+29916,WFC,1979-01-30,1.0989580154418943
+29917,WFC,1979-01-31,1.0520830154418943
+29918,WFC,1979-02-01,1.0416669845581057
+29919,WFC,1979-02-02,1.03125
+29920,WFC,1979-02-05,1.0416669845581057
+29921,WFC,1979-02-06,1.03125
+29922,WFC,1979-02-07,1.0104169845581057
+29923,WFC,1979-02-08,1.0208330154418943
+29924,WFC,1979-02-09,1.0208330154418943
+29925,WFC,1979-02-12,1.0104169845581057
+29926,WFC,1979-02-13,1.0104169845581057
+29927,WFC,1979-02-14,1.0208330154418943
+29928,WFC,1979-02-15,1.0208330154418943
+29929,WFC,1979-02-16,1.0104169845581057
+29930,WFC,1979-02-20,1.0208330154418943
+29931,WFC,1979-02-21,1.0104169845581057
+29932,WFC,1979-02-22,1.0
+29933,WFC,1979-02-23,1.0
+29934,WFC,1979-02-26,0.9895830154418944
+29935,WFC,1979-02-27,0.9791669845581056
+29936,WFC,1979-02-28,0.9791669845581056
+29937,WFC,1979-03-01,1.0
+29938,WFC,1979-03-02,0.9895830154418944
+29939,WFC,1979-03-05,1.0
+29940,WFC,1979-03-06,0.9895830154418944
+29941,WFC,1979-03-07,0.9895830154418944
+29942,WFC,1979-03-08,1.0
+29943,WFC,1979-03-09,0.9791669845581056
+29944,WFC,1979-03-12,0.9791669845581056
+29945,WFC,1979-03-13,0.9895830154418944
+29946,WFC,1979-03-14,0.9791669845581056
+29947,WFC,1979-03-15,0.9791669845581056
+29948,WFC,1979-03-16,0.9791669845581056
+29949,WFC,1979-03-19,0.96875
+29950,WFC,1979-03-20,0.9583330154418944
+29951,WFC,1979-03-21,1.0
+29952,WFC,1979-03-22,0.9791669845581056
+29953,WFC,1979-03-23,0.9791669845581056
+29954,WFC,1979-03-26,0.96875
+29955,WFC,1979-03-27,0.9791669845581056
+29956,WFC,1979-03-28,0.9791669845581056
+29957,WFC,1979-03-29,0.9895830154418944
+29958,WFC,1979-03-30,0.9895830154418944
+29959,WFC,1979-04-02,0.9791669845581056
+29960,WFC,1979-04-03,1.0
+29961,WFC,1979-04-04,1.0
+29962,WFC,1979-04-05,1.0
+29963,WFC,1979-04-06,1.0
+29964,WFC,1979-04-09,1.0104169845581057
+29965,WFC,1979-04-10,1.0104169845581057
+29966,WFC,1979-04-11,1.0416669845581057
+29967,WFC,1979-04-12,1.03125
+29968,WFC,1979-04-16,1.0208330154418943
+29969,WFC,1979-04-17,1.0208330154418943
+29970,WFC,1979-04-18,1.03125
+29971,WFC,1979-04-19,1.0416669845581057
+29972,WFC,1979-04-20,1.0208330154418943
+29973,WFC,1979-04-23,1.0104169845581057
+29974,WFC,1979-04-24,1.03125
+29975,WFC,1979-04-25,1.0104169845581057
+29976,WFC,1979-04-26,1.0104169845581057
+29977,WFC,1979-04-27,1.0208330154418943
+29978,WFC,1979-04-30,1.0
+29979,WFC,1979-05-01,1.0
+29980,WFC,1979-05-02,1.0104169845581057
+29981,WFC,1979-05-03,1.0208330154418943
+29982,WFC,1979-05-04,1.0208330154418943
+29983,WFC,1979-05-07,1.0104169845581057
+29984,WFC,1979-05-08,1.0104169845581057
+29985,WFC,1979-05-09,1.03125
+29986,WFC,1979-05-10,1.03125
+29987,WFC,1979-05-11,1.0208330154418943
+29988,WFC,1979-05-14,1.0104169845581057
+29989,WFC,1979-05-15,1.0104169845581057
+29990,WFC,1979-05-16,1.0416669845581057
+29991,WFC,1979-05-17,1.0208330154418943
+29992,WFC,1979-05-18,1.0
+29993,WFC,1979-05-21,1.0104169845581057
+29994,WFC,1979-05-22,1.0104169845581057
+29995,WFC,1979-05-23,1.0208330154418943
+29996,WFC,1979-05-24,1.0104169845581057
+29997,WFC,1979-05-25,1.0
+29998,WFC,1979-05-29,1.0
+29999,WFC,1979-05-30,0.9895830154418944
+30000,WFC,1979-05-31,1.0
+30001,WFC,1979-06-01,1.0
+30002,WFC,1979-06-04,1.0208330154418943
+30003,WFC,1979-06-05,1.03125
+30004,WFC,1979-06-06,1.0416669845581057
+30005,WFC,1979-06-07,1.0625
+30006,WFC,1979-06-08,1.0520830154418943
+30007,WFC,1979-06-11,1.0625
+30008,WFC,1979-06-12,1.0416669845581057
+30009,WFC,1979-06-13,1.0520830154418943
+30010,WFC,1979-06-14,1.0520830154418943
+30011,WFC,1979-06-15,1.0625
+30012,WFC,1979-06-18,1.0520830154418943
+30013,WFC,1979-06-19,1.0520830154418943
+30014,WFC,1979-06-20,1.0520830154418943
+30015,WFC,1979-06-21,1.0625
+30016,WFC,1979-06-22,1.0625
+30017,WFC,1979-06-25,1.0677080154418943
+30018,WFC,1979-06-26,1.0989580154418943
+30019,WFC,1979-06-27,1.0885419845581057
+30020,WFC,1979-06-28,1.0677080154418943
+30021,WFC,1979-06-29,1.0677080154418943
+30022,WFC,1979-07-02,1.0677080154418943
+30023,WFC,1979-07-03,1.0677080154418943
+30024,WFC,1979-07-05,1.078125
+30025,WFC,1979-07-06,1.0677080154418943
+30026,WFC,1979-07-09,1.0989580154418943
+30027,WFC,1979-07-10,1.0885419845581057
+30028,WFC,1979-07-11,1.0885419845581057
+30029,WFC,1979-07-12,1.0885419845581057
+30030,WFC,1979-07-13,1.0989580154418943
+30031,WFC,1979-07-16,1.0989580154418943
+30032,WFC,1979-07-17,1.1197919845581057
+30033,WFC,1979-07-18,1.0989580154418943
+30034,WFC,1979-07-19,1.1197919845581057
+30035,WFC,1979-07-20,1.1197919845581057
+30036,WFC,1979-07-23,1.1197919845581057
+30037,WFC,1979-07-24,1.1197919845581057
+30038,WFC,1979-07-25,1.140625
+30039,WFC,1979-07-26,1.1510419845581057
+30040,WFC,1979-07-27,1.1614580154418943
+30041,WFC,1979-07-30,1.1510419845581057
+30042,WFC,1979-07-31,1.1614580154418943
+30043,WFC,1979-08-01,1.171875
+30044,WFC,1979-08-02,1.2083330154418943
+30045,WFC,1979-08-03,1.1875
+30046,WFC,1979-08-06,1.1875
+30047,WFC,1979-08-07,1.1979169845581057
+30048,WFC,1979-08-08,1.1875
+30049,WFC,1979-08-09,1.1822919845581057
+30050,WFC,1979-08-10,1.1875
+30051,WFC,1979-08-13,1.2083330154418943
+30052,WFC,1979-08-14,1.1875
+30053,WFC,1979-08-15,1.1875
+30054,WFC,1979-08-16,1.2083330154418943
+30055,WFC,1979-08-17,1.2083330154418943
+30056,WFC,1979-08-20,1.2083330154418943
+30057,WFC,1979-08-21,1.2083330154418943
+30058,WFC,1979-08-22,1.1979169845581057
+30059,WFC,1979-08-23,1.1875
+30060,WFC,1979-08-24,1.1822919845581057
+30061,WFC,1979-08-27,1.171875
+30062,WFC,1979-08-28,1.1822919845581057
+30063,WFC,1979-08-29,1.1822919845581057
+30064,WFC,1979-08-30,1.1979169845581057
+30065,WFC,1979-08-31,1.1875
+30066,WFC,1979-09-04,1.1822919845581057
+30067,WFC,1979-09-05,1.140625
+30068,WFC,1979-09-06,1.140625
+30069,WFC,1979-09-07,1.1510419845581057
+30070,WFC,1979-09-10,1.1510419845581057
+30071,WFC,1979-09-11,1.1614580154418943
+30072,WFC,1979-09-12,1.140625
+30073,WFC,1979-09-13,1.1510419845581057
+30074,WFC,1979-09-14,1.1614580154418943
+30075,WFC,1979-09-17,1.1822919845581057
+30076,WFC,1979-09-18,1.1510419845581057
+30077,WFC,1979-09-19,1.1614580154418943
+30078,WFC,1979-09-20,1.171875
+30079,WFC,1979-09-21,1.171875
+30080,WFC,1979-09-24,1.1510419845581057
+30081,WFC,1979-09-25,1.1510419845581057
+30082,WFC,1979-09-26,1.1510419845581057
+30083,WFC,1979-09-27,1.1510419845581057
+30084,WFC,1979-09-28,1.1197919845581057
+30085,WFC,1979-10-01,1.109375
+30086,WFC,1979-10-02,1.109375
+30087,WFC,1979-10-03,1.0989580154418943
+30088,WFC,1979-10-04,1.1197919845581057
+30089,WFC,1979-10-05,1.1197919845581057
+30090,WFC,1979-10-08,1.109375
+30091,WFC,1979-10-09,1.0625
+30092,WFC,1979-10-10,1.0208330154418943
+30093,WFC,1979-10-11,1.03125
+30094,WFC,1979-10-12,1.0208330154418943
+30095,WFC,1979-10-15,1.0104169845581057
+30096,WFC,1979-10-16,1.0104169845581057
+30097,WFC,1979-10-17,1.03125
+30098,WFC,1979-10-18,1.03125
+30099,WFC,1979-10-19,1.03125
+30100,WFC,1979-10-22,1.0208330154418943
+30101,WFC,1979-10-23,1.03125
+30102,WFC,1979-10-24,1.03125
+30103,WFC,1979-10-25,1.0416669845581057
+30104,WFC,1979-10-26,1.0416669845581057
+30105,WFC,1979-10-29,1.0416669845581057
+30106,WFC,1979-10-30,1.0520830154418943
+30107,WFC,1979-10-31,1.0677080154418943
+30108,WFC,1979-11-01,1.0677080154418943
+30109,WFC,1979-11-02,1.0677080154418943
+30110,WFC,1979-11-05,1.0677080154418943
+30111,WFC,1979-11-06,1.0677080154418943
+30112,WFC,1979-11-07,1.0520830154418943
+30113,WFC,1979-11-08,1.0625
+30114,WFC,1979-11-09,1.0677080154418943
+30115,WFC,1979-11-12,1.0677080154418943
+30116,WFC,1979-11-13,1.0677080154418943
+30117,WFC,1979-11-14,1.0677080154418943
+30118,WFC,1979-11-15,1.0625
+30119,WFC,1979-11-16,1.0625
+30120,WFC,1979-11-19,1.0625
+30121,WFC,1979-11-20,1.0677080154418943
+30122,WFC,1979-11-21,1.0677080154418943
+30123,WFC,1979-11-23,1.0416669845581057
+30124,WFC,1979-11-26,1.0520830154418943
+30125,WFC,1979-11-27,1.0625
+30126,WFC,1979-11-28,1.078125
+30127,WFC,1979-11-29,1.0885419845581057
+30128,WFC,1979-11-30,1.0625
+30129,WFC,1979-12-03,1.0677080154418943
+30130,WFC,1979-12-04,1.0677080154418943
+30131,WFC,1979-12-05,1.0677080154418943
+30132,WFC,1979-12-06,1.0625
+30133,WFC,1979-12-07,1.0625
+30134,WFC,1979-12-10,1.0625
+30135,WFC,1979-12-11,1.0625
+30136,WFC,1979-12-12,1.0625
+30137,WFC,1979-12-13,1.0520830154418943
+30138,WFC,1979-12-14,1.0416669845581057
+30139,WFC,1979-12-17,1.0520830154418943
+30140,WFC,1979-12-18,1.0416669845581057
+30141,WFC,1979-12-19,1.0416669845581057
+30142,WFC,1979-12-20,1.0520830154418943
+30143,WFC,1979-12-21,1.0625
+30144,WFC,1979-12-24,1.0520830154418943
+30145,WFC,1979-12-26,1.0677080154418943
+30146,WFC,1979-12-27,1.0625
+30147,WFC,1979-12-28,1.0885419845581057
+30148,WFC,1979-12-31,1.0625
+30149,WFC,1980-01-02,1.0677080154418943
+30150,WFC,1980-01-03,1.0520830154418943
+30151,WFC,1980-01-04,1.0625
+30152,WFC,1980-01-07,1.0625
+30153,WFC,1980-01-08,1.0677080154418943
+30154,WFC,1980-01-09,1.0416669845581057
+30155,WFC,1980-01-10,1.03125
+30156,WFC,1980-01-11,1.0416669845581057
+30157,WFC,1980-01-14,1.03125
+30158,WFC,1980-01-15,1.03125
+30159,WFC,1980-01-16,1.0104169845581057
+30160,WFC,1980-01-17,1.0208330154418943
+30161,WFC,1980-01-18,1.0208330154418943
+30162,WFC,1980-01-21,1.0104169845581057
+30163,WFC,1980-01-22,1.0104169845581057
+30164,WFC,1980-01-23,1.0520830154418943
+30165,WFC,1980-01-24,1.0520830154418943
+30166,WFC,1980-01-25,1.0416669845581057
+30167,WFC,1980-01-28,1.0520830154418943
+30168,WFC,1980-01-29,1.03125
+30169,WFC,1980-01-30,1.0208330154418943
+30170,WFC,1980-01-31,1.0208330154418943
+30171,WFC,1980-02-01,1.0520830154418943
+30172,WFC,1980-02-04,1.0416669845581057
+30173,WFC,1980-02-05,1.0208330154418943
+30174,WFC,1980-02-06,1.0
+30175,WFC,1980-02-07,1.0
+30176,WFC,1980-02-08,1.0208330154418943
+30177,WFC,1980-02-11,0.9791669845581056
+30178,WFC,1980-02-12,1.0104169845581057
+30179,WFC,1980-02-13,1.0104169845581057
+30180,WFC,1980-02-14,0.9895830154418944
+30181,WFC,1980-02-15,0.9895830154418944
+30182,WFC,1980-02-19,0.9895830154418944
+30183,WFC,1980-02-20,0.9791669845581056
+30184,WFC,1980-02-21,0.9479169845581056
+30185,WFC,1980-02-22,0.9479169845581056
+30186,WFC,1980-02-25,0.890625
+30187,WFC,1980-02-26,0.8697919845581055
+30188,WFC,1980-02-27,0.890625
+30189,WFC,1980-02-28,0.8385419845581055
+30190,WFC,1980-02-29,0.8697919845581055
+30191,WFC,1980-03-03,0.8802080154418945
+30192,WFC,1980-03-04,0.859375
+30193,WFC,1980-03-05,0.8385419845581055
+30194,WFC,1980-03-06,0.8125
+30195,WFC,1980-03-07,0.8177080154418945
+30196,WFC,1980-03-10,0.8020830154418945
+30197,WFC,1980-03-11,0.8385419845581055
+30198,WFC,1980-03-12,0.8385419845581055
+30199,WFC,1980-03-13,0.8385419845581055
+30200,WFC,1980-03-14,0.8697919845581055
+30201,WFC,1980-03-17,0.8125
+30202,WFC,1980-03-18,0.8385419845581055
+30203,WFC,1980-03-19,0.8177080154418945
+30204,WFC,1980-03-20,0.8125
+30205,WFC,1980-03-21,0.8125
+30206,WFC,1980-03-24,0.8020830154418945
+30207,WFC,1980-03-25,0.7916669845581055
+30208,WFC,1980-03-26,0.7916669845581055
+30209,WFC,1980-03-27,0.7708330154418945
+30210,WFC,1980-03-28,0.8020830154418945
+30211,WFC,1980-03-31,0.8385419845581055
+30212,WFC,1980-04-01,0.8177080154418945
+30213,WFC,1980-04-02,0.8385419845581055
+30214,WFC,1980-04-03,0.8697919845581055
+30215,WFC,1980-04-07,0.9010419845581056
+30216,WFC,1980-04-08,0.9114580154418944
+30217,WFC,1980-04-09,0.9479169845581056
+30218,WFC,1980-04-10,0.9791669845581056
+30219,WFC,1980-04-11,0.9479169845581056
+30220,WFC,1980-04-14,0.9479169845581056
+30221,WFC,1980-04-15,0.9479169845581056
+30222,WFC,1980-04-16,0.9583330154418944
+30223,WFC,1980-04-17,0.9583330154418944
+30224,WFC,1980-04-18,0.9479169845581056
+30225,WFC,1980-04-21,0.921875
+30226,WFC,1980-04-22,0.9375
+30227,WFC,1980-04-23,0.9479169845581056
+30228,WFC,1980-04-24,0.9322919845581056
+30229,WFC,1980-04-25,0.9479169845581056
+30230,WFC,1980-04-28,0.9375
+30231,WFC,1980-04-29,0.9322919845581056
+30232,WFC,1980-04-30,0.9375
+30233,WFC,1980-05-01,0.9479169845581056
+30234,WFC,1980-05-02,0.9479169845581056
+30235,WFC,1980-05-05,0.9583330154418944
+30236,WFC,1980-05-06,1.0
+30237,WFC,1980-05-07,1.03125
+30238,WFC,1980-05-08,1.03125
+30239,WFC,1980-05-09,1.0208330154418943
+30240,WFC,1980-05-12,1.0104169845581057
+30241,WFC,1980-05-13,1.03125
+30242,WFC,1980-05-14,1.0416669845581057
+30243,WFC,1980-05-15,1.0208330154418943
+30244,WFC,1980-05-16,1.0
+30245,WFC,1980-05-19,1.0
+30246,WFC,1980-05-20,0.96875
+30247,WFC,1980-05-21,0.9479169845581056
+30248,WFC,1980-05-22,1.0
+30249,WFC,1980-05-23,0.9791669845581056
+30250,WFC,1980-05-27,0.9791669845581056
+30251,WFC,1980-05-28,0.9583330154418944
+30252,WFC,1980-05-29,0.9583330154418944
+30253,WFC,1980-05-30,0.9895830154418944
+30254,WFC,1980-06-02,0.9791669845581056
+30255,WFC,1980-06-03,0.9791669845581056
+30256,WFC,1980-06-04,1.0
+30257,WFC,1980-06-05,0.9895830154418944
+30258,WFC,1980-06-06,0.9895830154418944
+30259,WFC,1980-06-09,0.9895830154418944
+30260,WFC,1980-06-10,1.0104169845581057
+30261,WFC,1980-06-11,1.0
+30262,WFC,1980-06-12,1.0104169845581057
+30263,WFC,1980-06-13,1.0208330154418943
+30264,WFC,1980-06-16,1.03125
+30265,WFC,1980-06-17,1.0520830154418943
+30266,WFC,1980-06-18,1.03125
+30267,WFC,1980-06-19,1.0208330154418943
+30268,WFC,1980-06-20,1.0
+30269,WFC,1980-06-23,1.0208330154418943
+30270,WFC,1980-06-24,1.03125
+30271,WFC,1980-06-25,1.0416669845581057
+30272,WFC,1980-06-26,1.0208330154418943
+30273,WFC,1980-06-27,1.0416669845581057
+30274,WFC,1980-06-30,1.0208330154418943
+30275,WFC,1980-07-01,1.0208330154418943
+30276,WFC,1980-07-02,1.0104169845581057
+30277,WFC,1980-07-03,1.0104169845581057
+30278,WFC,1980-07-07,1.0208330154418943
+30279,WFC,1980-07-08,1.03125
+30280,WFC,1980-07-09,1.0
+30281,WFC,1980-07-10,1.0
+30282,WFC,1980-07-11,0.9895830154418944
+30283,WFC,1980-07-14,0.9895830154418944
+30284,WFC,1980-07-15,0.9791669845581056
+30285,WFC,1980-07-16,0.9895830154418944
+30286,WFC,1980-07-17,1.0
+30287,WFC,1980-07-18,1.0104169845581057
+30288,WFC,1980-07-21,1.0104169845581057
+30289,WFC,1980-07-22,1.03125
+30290,WFC,1980-07-23,1.0208330154418943
+30291,WFC,1980-07-24,1.0416669845581057
+30292,WFC,1980-07-25,1.0416669845581057
+30293,WFC,1980-07-28,1.0208330154418943
+30294,WFC,1980-07-29,1.0104169845581057
+30295,WFC,1980-07-30,1.03125
+30296,WFC,1980-07-31,1.0208330154418943
+30297,WFC,1980-08-01,1.0208330154418943
+30298,WFC,1980-08-04,1.03125
+30299,WFC,1980-08-05,1.0520830154418943
+30300,WFC,1980-08-06,1.0416669845581057
+30301,WFC,1980-08-07,1.03125
+30302,WFC,1980-08-08,1.0416669845581057
+30303,WFC,1980-08-11,1.0416669845581057
+30304,WFC,1980-08-12,1.0520830154418943
+30305,WFC,1980-08-13,1.0677080154418943
+30306,WFC,1980-08-14,1.0677080154418943
+30307,WFC,1980-08-15,1.0677080154418943
+30308,WFC,1980-08-18,1.0625
+30309,WFC,1980-08-19,1.0520830154418943
+30310,WFC,1980-08-20,1.0520830154418943
+30311,WFC,1980-08-21,1.0625
+30312,WFC,1980-08-22,1.0625
+30313,WFC,1980-08-25,1.0520830154418943
+30314,WFC,1980-08-26,1.0520830154418943
+30315,WFC,1980-08-27,1.0416669845581057
+30316,WFC,1980-08-28,1.0416669845581057
+30317,WFC,1980-08-29,1.0416669845581057
+30318,WFC,1980-09-02,1.0416669845581057
+30319,WFC,1980-09-03,1.0625
+30320,WFC,1980-09-04,1.0520830154418943
+30321,WFC,1980-09-05,1.0520830154418943
+30322,WFC,1980-09-08,1.03125
+30323,WFC,1980-09-09,1.0416669845581057
+30324,WFC,1980-09-10,1.0677080154418943
+30325,WFC,1980-09-11,1.0677080154418943
+30326,WFC,1980-09-12,1.0677080154418943
+30327,WFC,1980-09-15,1.0625
+30328,WFC,1980-09-16,1.0677080154418943
+30329,WFC,1980-09-17,1.0885419845581057
+30330,WFC,1980-09-18,1.0677080154418943
+30331,WFC,1980-09-19,1.0520830154418943
+30332,WFC,1980-09-22,1.0416669845581057
+30333,WFC,1980-09-23,1.03125
+30334,WFC,1980-09-24,1.0104169845581057
+30335,WFC,1980-09-25,1.0208330154418943
+30336,WFC,1980-09-26,1.0
+30337,WFC,1980-09-29,1.0104169845581057
+30338,WFC,1980-09-30,1.0104169845581057
+30339,WFC,1980-10-01,1.0104169845581057
+30340,WFC,1980-10-02,1.0
+30341,WFC,1980-10-03,1.0104169845581057
+30342,WFC,1980-10-06,1.0208330154418943
+30343,WFC,1980-10-07,1.03125
+30344,WFC,1980-10-08,1.0416669845581057
+30345,WFC,1980-10-09,1.0520830154418943
+30346,WFC,1980-10-10,1.03125
+30347,WFC,1980-10-13,1.0416669845581057
+30348,WFC,1980-10-14,1.0416669845581057
+30349,WFC,1980-10-15,1.0416669845581057
+30350,WFC,1980-10-16,1.0416669845581057
+30351,WFC,1980-10-17,1.03125
+30352,WFC,1980-10-20,1.0416669845581057
+30353,WFC,1980-10-21,1.03125
+30354,WFC,1980-10-22,1.0208330154418943
+30355,WFC,1980-10-23,1.0104169845581057
+30356,WFC,1980-10-24,1.0
+30357,WFC,1980-10-27,1.0104169845581057
+30358,WFC,1980-10-28,1.0104169845581057
+30359,WFC,1980-10-29,1.0
+30360,WFC,1980-10-30,1.0
+30361,WFC,1980-10-31,1.0
+30362,WFC,1980-11-03,1.0104169845581057
+30363,WFC,1980-11-05,1.0208330154418943
+30364,WFC,1980-11-06,0.9895830154418944
+30365,WFC,1980-11-07,1.0
+30366,WFC,1980-11-10,1.0
+30367,WFC,1980-11-11,1.0208330154418943
+30368,WFC,1980-11-12,1.0625
+30369,WFC,1980-11-13,1.0625
+30370,WFC,1980-11-14,1.0625
+30371,WFC,1980-11-17,1.0625
+30372,WFC,1980-11-18,1.0625
+30373,WFC,1980-11-19,1.0625
+30374,WFC,1980-11-20,1.0625
+30375,WFC,1980-11-21,1.0416669845581057
+30376,WFC,1980-11-24,1.03125
+30377,WFC,1980-11-25,1.03125
+30378,WFC,1980-11-26,1.03125
+30379,WFC,1980-11-28,1.0208330154418943
+30380,WFC,1980-12-01,1.03125
+30381,WFC,1980-12-02,1.0416669845581057
+30382,WFC,1980-12-03,1.0520830154418943
+30383,WFC,1980-12-04,1.0625
+30384,WFC,1980-12-05,1.0520830154418943
+30385,WFC,1980-12-08,1.03125
+30386,WFC,1980-12-09,1.03125
+30387,WFC,1980-12-10,1.03125
+30388,WFC,1980-12-11,1.03125
+30389,WFC,1980-12-12,1.0625
+30390,WFC,1980-12-15,1.0885419845581057
+30391,WFC,1980-12-16,1.1302080154418943
+30392,WFC,1980-12-17,1.1614580154418943
+30393,WFC,1980-12-18,1.2291669845581057
+30394,WFC,1980-12-19,1.25
+30395,WFC,1980-12-22,1.2604169845581057
+30396,WFC,1980-12-23,1.2291669845581057
+30397,WFC,1980-12-24,1.1979169845581057
+30398,WFC,1980-12-26,1.1979169845581057
+30399,WFC,1980-12-29,1.1614580154418943
+30400,WFC,1980-12-30,1.171875
+30401,WFC,1980-12-31,1.1979169845581057
+30402,WFC,1981-01-02,1.1875
+30403,WFC,1981-01-05,1.25
+30404,WFC,1981-01-06,1.2604169845581057
+30405,WFC,1981-01-07,1.2708330154418943
+30406,WFC,1981-01-08,1.2708330154418943
+30407,WFC,1981-01-09,1.25
+30408,WFC,1981-01-12,1.2604169845581057
+30409,WFC,1981-01-13,1.2604169845581057
+30410,WFC,1981-01-14,1.25
+30411,WFC,1981-01-15,1.25
+30412,WFC,1981-01-16,1.2604169845581057
+30413,WFC,1981-01-19,1.2395830154418943
+30414,WFC,1981-01-20,1.2083330154418943
+30415,WFC,1981-01-21,1.1979169845581057
+30416,WFC,1981-01-22,1.2083330154418943
+30417,WFC,1981-01-23,1.2083330154418943
+30418,WFC,1981-01-26,1.2083330154418943
+30419,WFC,1981-01-27,1.1875
+30420,WFC,1981-01-28,1.1979169845581057
+30421,WFC,1981-01-29,1.1875
+30422,WFC,1981-01-30,1.1979169845581057
+30423,WFC,1981-02-02,1.2291669845581057
+30424,WFC,1981-02-03,1.2083330154418943
+30425,WFC,1981-02-04,1.1979169845581057
+30426,WFC,1981-02-05,1.1979169845581057
+30427,WFC,1981-02-06,1.2083330154418943
+30428,WFC,1981-02-09,1.1875
+30429,WFC,1981-02-10,1.1614580154418943
+30430,WFC,1981-02-11,1.1875
+30431,WFC,1981-02-12,1.1875
+30432,WFC,1981-02-13,1.1875
+30433,WFC,1981-02-17,1.2083330154418943
+30434,WFC,1981-02-18,1.21875
+30435,WFC,1981-02-19,1.1979169845581057
+30436,WFC,1981-02-20,1.1979169845581057
+30437,WFC,1981-02-23,1.21875
+30438,WFC,1981-02-24,1.2083330154418943
+30439,WFC,1981-02-25,1.21875
+30440,WFC,1981-02-26,1.2291669845581057
+30441,WFC,1981-02-27,1.25
+30442,WFC,1981-03-02,1.25
+30443,WFC,1981-03-03,1.2604169845581057
+30444,WFC,1981-03-04,1.2604169845581057
+30445,WFC,1981-03-05,1.2708330154418943
+30446,WFC,1981-03-06,1.2708330154418943
+30447,WFC,1981-03-09,1.28125
+30448,WFC,1981-03-10,1.2708330154418943
+30449,WFC,1981-03-11,1.2604169845581057
+30450,WFC,1981-03-12,1.2708330154418943
+30451,WFC,1981-03-13,1.2916669845581057
+30452,WFC,1981-03-16,1.28125
+30453,WFC,1981-03-17,1.2604169845581057
+30454,WFC,1981-03-18,1.28125
+30455,WFC,1981-03-19,1.2604169845581057
+30456,WFC,1981-03-20,1.2604169845581057
+30457,WFC,1981-03-23,1.2604169845581057
+30458,WFC,1981-03-24,1.25
+30459,WFC,1981-03-25,1.2708330154418943
+30460,WFC,1981-03-26,1.25
+30461,WFC,1981-03-27,1.2291669845581057
+30462,WFC,1981-03-30,1.25
+30463,WFC,1981-03-31,1.2604169845581057
+30464,WFC,1981-04-01,1.25
+30465,WFC,1981-04-02,1.2604169845581057
+30466,WFC,1981-04-03,1.2708330154418943
+30467,WFC,1981-04-06,1.2395830154418943
+30468,WFC,1981-04-07,1.2604169845581057
+30469,WFC,1981-04-08,1.2604169845581057
+30470,WFC,1981-04-09,1.2604169845581057
+30471,WFC,1981-04-10,1.2395830154418943
+30472,WFC,1981-04-13,1.2083330154418943
+30473,WFC,1981-04-14,1.2291669845581057
+30474,WFC,1981-04-15,1.2291669845581057
+30475,WFC,1981-04-16,1.2291669845581057
+30476,WFC,1981-04-20,1.2291669845581057
+30477,WFC,1981-04-21,1.2291669845581057
+30478,WFC,1981-04-22,1.2083330154418943
+30479,WFC,1981-04-23,1.1822919845581057
+30480,WFC,1981-04-24,1.1875
+30481,WFC,1981-04-27,1.1979169845581057
+30482,WFC,1981-04-28,1.2083330154418943
+30483,WFC,1981-04-29,1.1875
+30484,WFC,1981-04-30,1.2083330154418943
+30485,WFC,1981-05-01,1.2083330154418943
+30486,WFC,1981-05-04,1.171875
+30487,WFC,1981-05-05,1.171875
+30488,WFC,1981-05-06,1.1822919845581057
+30489,WFC,1981-05-07,1.1875
+30490,WFC,1981-05-08,1.1822919845581057
+30491,WFC,1981-05-11,1.171875
+30492,WFC,1981-05-12,1.1302080154418943
+30493,WFC,1981-05-13,1.140625
+30494,WFC,1981-05-14,1.171875
+30495,WFC,1981-05-15,1.171875
+30496,WFC,1981-05-18,1.1822919845581057
+30497,WFC,1981-05-19,1.1875
+30498,WFC,1981-05-20,1.1822919845581057
+30499,WFC,1981-05-21,1.1875
+30500,WFC,1981-05-22,1.1875
+30501,WFC,1981-05-26,1.1822919845581057
+30502,WFC,1981-05-27,1.1875
+30503,WFC,1981-05-28,1.2083330154418943
+30504,WFC,1981-05-29,1.2291669845581057
+30505,WFC,1981-06-01,1.2083330154418943
+30506,WFC,1981-06-02,1.21875
+30507,WFC,1981-06-03,1.2291669845581057
+30508,WFC,1981-06-04,1.2291669845581057
+30509,WFC,1981-06-05,1.25
+30510,WFC,1981-06-08,1.2708330154418943
+30511,WFC,1981-06-09,1.3020830154418943
+30512,WFC,1981-06-10,1.328125
+30513,WFC,1981-06-11,1.3177080154418943
+30514,WFC,1981-06-12,1.328125
+30515,WFC,1981-06-15,1.328125
+30516,WFC,1981-06-16,1.3177080154418943
+30517,WFC,1981-06-17,1.3385419845581057
+30518,WFC,1981-06-18,1.3385419845581057
+30519,WFC,1981-06-19,1.3177080154418943
+30520,WFC,1981-06-22,1.3385419845581057
+30521,WFC,1981-06-23,1.3385419845581057
+30522,WFC,1981-06-24,1.3020830154418943
+30523,WFC,1981-06-25,1.3020830154418943
+30524,WFC,1981-06-26,1.3020830154418943
+30525,WFC,1981-06-29,1.3020830154418943
+30526,WFC,1981-06-30,1.3020830154418943
+30527,WFC,1981-07-01,1.2291669845581057
+30528,WFC,1981-07-02,1.25
+30529,WFC,1981-07-06,1.2395830154418943
+30530,WFC,1981-07-07,1.2395830154418943
+30531,WFC,1981-07-08,1.2395830154418943
+30532,WFC,1981-07-09,1.2708330154418943
+30533,WFC,1981-07-10,1.2395830154418943
+30534,WFC,1981-07-13,1.21875
+30535,WFC,1981-07-14,1.1510419845581057
+30536,WFC,1981-07-15,1.1822919845581057
+30537,WFC,1981-07-16,1.1875
+30538,WFC,1981-07-17,1.1979169845581057
+30539,WFC,1981-07-20,1.1822919845581057
+30540,WFC,1981-07-21,1.1614580154418943
+30541,WFC,1981-07-22,1.171875
+30542,WFC,1981-07-23,1.1510419845581057
+30543,WFC,1981-07-24,1.1510419845581057
+30544,WFC,1981-07-27,1.1822919845581057
+30545,WFC,1981-07-28,1.171875
+30546,WFC,1981-07-29,1.140625
+30547,WFC,1981-07-30,1.1510419845581057
+30548,WFC,1981-07-31,1.1875
+30549,WFC,1981-08-03,1.171875
+30550,WFC,1981-08-04,1.171875
+30551,WFC,1981-08-05,1.171875
+30552,WFC,1981-08-06,1.1822919845581057
+30553,WFC,1981-08-07,1.1614580154418943
+30554,WFC,1981-08-10,1.171875
+30555,WFC,1981-08-11,1.1979169845581057
+30556,WFC,1981-08-12,1.2291669845581057
+30557,WFC,1981-08-13,1.2083330154418943
+30558,WFC,1981-08-14,1.21875
+30559,WFC,1981-08-17,1.2083330154418943
+30560,WFC,1981-08-18,1.2291669845581057
+30561,WFC,1981-08-19,1.21875
+30562,WFC,1981-08-20,1.1979169845581057
+30563,WFC,1981-08-21,1.1614580154418943
+30564,WFC,1981-08-24,1.1510419845581057
+30565,WFC,1981-08-25,1.0989580154418943
+30566,WFC,1981-08-26,1.0989580154418943
+30567,WFC,1981-08-27,1.0989580154418943
+30568,WFC,1981-08-28,1.1197919845581057
+30569,WFC,1981-08-31,1.140625
+30570,WFC,1981-09-01,1.140625
+30571,WFC,1981-09-02,1.1614580154418943
+30572,WFC,1981-09-03,1.1197919845581057
+30573,WFC,1981-09-04,1.1197919845581057
+30574,WFC,1981-09-08,1.078125
+30575,WFC,1981-09-09,1.0416669845581057
+30576,WFC,1981-09-10,1.0885419845581057
+30577,WFC,1981-09-11,1.0885419845581057
+30578,WFC,1981-09-14,1.0885419845581057
+30579,WFC,1981-09-15,1.0989580154418943
+30580,WFC,1981-09-16,1.1197919845581057
+30581,WFC,1981-09-17,1.0520830154418943
+30582,WFC,1981-09-18,1.0104169845581057
+30583,WFC,1981-09-21,1.0104169845581057
+30584,WFC,1981-09-22,1.0208330154418943
+30585,WFC,1981-09-23,1.03125
+30586,WFC,1981-09-24,1.0416669845581057
+30587,WFC,1981-09-25,1.0416669845581057
+30588,WFC,1981-09-28,1.0208330154418943
+30589,WFC,1981-09-29,1.03125
+30590,WFC,1981-09-30,1.03125
+30591,WFC,1981-10-01,1.0
+30592,WFC,1981-10-02,1.0
+30593,WFC,1981-10-05,1.0104169845581057
+30594,WFC,1981-10-06,1.0
+30595,WFC,1981-10-07,1.0104169845581057
+30596,WFC,1981-10-08,1.03125
+30597,WFC,1981-10-09,1.0416669845581057
+30598,WFC,1981-10-12,1.078125
+30599,WFC,1981-10-13,1.0416669845581057
+30600,WFC,1981-10-14,1.03125
+30601,WFC,1981-10-15,1.03125
+30602,WFC,1981-10-16,1.0104169845581057
+30603,WFC,1981-10-19,1.03125
+30604,WFC,1981-10-20,1.03125
+30605,WFC,1981-10-21,1.03125
+30606,WFC,1981-10-22,1.0208330154418943
+30607,WFC,1981-10-23,1.0208330154418943
+30608,WFC,1981-10-26,1.0
+30609,WFC,1981-10-27,1.0
+30610,WFC,1981-10-28,1.0
+30611,WFC,1981-10-29,1.0
+30612,WFC,1981-10-30,1.0
+30613,WFC,1981-11-02,1.0
+30614,WFC,1981-11-03,1.0
+30615,WFC,1981-11-04,1.0
+30616,WFC,1981-11-05,1.0
+30617,WFC,1981-11-06,0.9791669845581056
+30618,WFC,1981-11-09,1.0
+30619,WFC,1981-11-10,1.0208330154418943
+30620,WFC,1981-11-11,1.0416669845581057
+30621,WFC,1981-11-12,1.0520830154418943
+30622,WFC,1981-11-13,1.0416669845581057
+30623,WFC,1981-11-16,1.0208330154418943
+30624,WFC,1981-11-17,1.03125
+30625,WFC,1981-11-18,1.0520830154418943
+30626,WFC,1981-11-19,1.0520830154418943
+30627,WFC,1981-11-20,1.0625
+30628,WFC,1981-11-23,1.0677080154418943
+30629,WFC,1981-11-24,1.0677080154418943
+30630,WFC,1981-11-25,1.0885419845581057
+30631,WFC,1981-11-27,1.078125
+30632,WFC,1981-11-30,1.0885419845581057
+30633,WFC,1981-12-01,1.0677080154418943
+30634,WFC,1981-12-02,1.0677080154418943
+30635,WFC,1981-12-03,1.0677080154418943
+30636,WFC,1981-12-04,1.0677080154418943
+30637,WFC,1981-12-07,1.0885419845581057
+30638,WFC,1981-12-08,1.0885419845581057
+30639,WFC,1981-12-09,1.0677080154418943
+30640,WFC,1981-12-10,1.0885419845581057
+30641,WFC,1981-12-11,1.0677080154418943
+30642,WFC,1981-12-14,1.0208330154418943
+30643,WFC,1981-12-15,1.03125
+30644,WFC,1981-12-16,1.03125
+30645,WFC,1981-12-17,1.0104169845581057
+30646,WFC,1981-12-18,1.0
+30647,WFC,1981-12-21,1.0
+30648,WFC,1981-12-22,1.0
+30649,WFC,1981-12-23,0.9791669845581056
+30650,WFC,1981-12-24,1.0
+30651,WFC,1981-12-28,1.0
+30652,WFC,1981-12-29,0.9895830154418944
+30653,WFC,1981-12-30,1.0
+30654,WFC,1981-12-31,0.9895830154418944
+30655,WFC,1982-01-04,1.0
+30656,WFC,1982-01-05,0.9791669845581056
+30657,WFC,1982-01-06,0.9895830154418944
+30658,WFC,1982-01-07,0.9791669845581056
+30659,WFC,1982-01-08,1.0
+30660,WFC,1982-01-11,1.0
+30661,WFC,1982-01-12,0.9791669845581056
+30662,WFC,1982-01-13,0.9791669845581056
+30663,WFC,1982-01-14,0.9791669845581056
+30664,WFC,1982-01-15,0.9895830154418944
+30665,WFC,1982-01-18,0.9791669845581056
+30666,WFC,1982-01-19,0.9479169845581056
+30667,WFC,1982-01-20,0.9479169845581056
+30668,WFC,1982-01-21,0.9583330154418944
+30669,WFC,1982-01-22,0.9479169845581056
+30670,WFC,1982-01-25,0.9583330154418944
+30671,WFC,1982-01-26,0.9791669845581056
+30672,WFC,1982-01-27,0.9791669845581056
+30673,WFC,1982-01-28,0.9895830154418944
+30674,WFC,1982-01-29,0.9791669845581056
+30675,WFC,1982-02-01,0.9479169845581056
+30676,WFC,1982-02-02,0.9479169845581056
+30677,WFC,1982-02-03,0.9479169845581056
+30678,WFC,1982-02-04,0.9583330154418944
+30679,WFC,1982-02-05,0.96875
+30680,WFC,1982-02-08,0.96875
+30681,WFC,1982-02-09,0.9479169845581056
+30682,WFC,1982-02-10,0.9583330154418944
+30683,WFC,1982-02-11,0.9375
+30684,WFC,1982-02-12,0.9322919845581056
+30685,WFC,1982-02-16,0.921875
+30686,WFC,1982-02-17,0.9479169845581056
+30687,WFC,1982-02-18,0.9322919845581056
+30688,WFC,1982-02-19,0.9322919845581056
+30689,WFC,1982-02-22,0.9114580154418944
+30690,WFC,1982-02-23,0.9114580154418944
+30691,WFC,1982-02-24,0.9010419845581056
+30692,WFC,1982-02-25,0.9322919845581056
+30693,WFC,1982-02-26,0.9114580154418944
+30694,WFC,1982-03-01,0.9322919845581056
+30695,WFC,1982-03-02,0.921875
+30696,WFC,1982-03-03,0.9114580154418944
+30697,WFC,1982-03-04,0.9010419845581056
+30698,WFC,1982-03-05,0.8697919845581055
+30699,WFC,1982-03-08,0.890625
+30700,WFC,1982-03-09,0.9322919845581056
+30701,WFC,1982-03-10,0.9375
+30702,WFC,1982-03-11,0.9583330154418944
+30703,WFC,1982-03-12,0.9375
+30704,WFC,1982-03-15,0.9375
+30705,WFC,1982-03-16,0.9322919845581056
+30706,WFC,1982-03-17,0.9114580154418944
+30707,WFC,1982-03-18,0.9114580154418944
+30708,WFC,1982-03-19,0.9010419845581056
+30709,WFC,1982-03-22,0.9114580154418944
+30710,WFC,1982-03-23,0.8697919845581055
+30711,WFC,1982-03-24,0.890625
+30712,WFC,1982-03-25,0.8697919845581055
+30713,WFC,1982-03-26,0.8697919845581055
+30714,WFC,1982-03-29,0.890625
+30715,WFC,1982-03-30,0.8697919845581055
+30716,WFC,1982-03-31,0.8697919845581055
+30717,WFC,1982-04-01,0.9010419845581056
+30718,WFC,1982-04-02,0.9375
+30719,WFC,1982-04-05,0.9375
+30720,WFC,1982-04-06,0.9375
+30721,WFC,1982-04-07,0.9479169845581056
+30722,WFC,1982-04-08,0.9895830154418944
+30723,WFC,1982-04-12,0.96875
+30724,WFC,1982-04-13,0.921875
+30725,WFC,1982-04-14,0.921875
+30726,WFC,1982-04-15,0.9375
+30727,WFC,1982-04-16,0.9322919845581056
+30728,WFC,1982-04-19,0.9375
+30729,WFC,1982-04-20,0.9375
+30730,WFC,1982-04-21,0.9375
+30731,WFC,1982-04-22,0.9583330154418944
+30732,WFC,1982-04-23,0.9479169845581056
+30733,WFC,1982-04-26,0.9375
+30734,WFC,1982-04-27,0.9322919845581056
+30735,WFC,1982-04-28,0.9322919845581056
+30736,WFC,1982-04-29,0.9375
+30737,WFC,1982-04-30,0.9375
+30738,WFC,1982-05-03,0.9322919845581056
+30739,WFC,1982-05-04,0.9114580154418944
+30740,WFC,1982-05-05,0.9114580154418944
+30741,WFC,1982-05-06,0.9010419845581056
+30742,WFC,1982-05-07,0.921875
+30743,WFC,1982-05-10,0.921875
+30744,WFC,1982-05-11,0.9114580154418944
+30745,WFC,1982-05-12,0.9010419845581056
+30746,WFC,1982-05-13,0.9010419845581056
+30747,WFC,1982-05-14,0.890625
+30748,WFC,1982-05-17,0.8697919845581055
+30749,WFC,1982-05-18,0.8385419845581055
+30750,WFC,1982-05-19,0.8489580154418945
+30751,WFC,1982-05-20,0.8385419845581055
+30752,WFC,1982-05-21,0.8385419845581055
+30753,WFC,1982-05-24,0.8125
+30754,WFC,1982-05-25,0.8385419845581055
+30755,WFC,1982-05-26,0.8020830154418945
+30756,WFC,1982-05-27,0.7916669845581055
+30757,WFC,1982-05-28,0.8020830154418945
+30758,WFC,1982-06-01,0.8020830154418945
+30759,WFC,1982-06-02,0.8020830154418945
+30760,WFC,1982-06-03,0.8020830154418945
+30761,WFC,1982-06-04,0.8020830154418945
+30762,WFC,1982-06-07,0.7916669845581055
+30763,WFC,1982-06-08,0.7708330154418945
+30764,WFC,1982-06-09,0.75
+30765,WFC,1982-06-10,0.75
+30766,WFC,1982-06-11,0.7395830154418945
+30767,WFC,1982-06-14,0.7395830154418945
+30768,WFC,1982-06-15,0.75
+30769,WFC,1982-06-16,0.78125
+30770,WFC,1982-06-17,0.7708330154418945
+30771,WFC,1982-06-18,0.78125
+30772,WFC,1982-06-21,0.7916669845581055
+30773,WFC,1982-06-22,0.78125
+30774,WFC,1982-06-23,0.78125
+30775,WFC,1982-06-24,0.7916669845581055
+30776,WFC,1982-06-25,0.8177080154418945
+30777,WFC,1982-06-28,0.8177080154418945
+30778,WFC,1982-06-29,0.8385419845581055
+30779,WFC,1982-06-30,0.8385419845581055
+30780,WFC,1982-07-01,0.78125
+30781,WFC,1982-07-02,0.7916669845581055
+30782,WFC,1982-07-06,0.7916669845581055
+30783,WFC,1982-07-07,0.7708330154418945
+30784,WFC,1982-07-08,0.7708330154418945
+30785,WFC,1982-07-09,0.7708330154418945
+30786,WFC,1982-07-12,0.7708330154418945
+30787,WFC,1982-07-13,0.75
+30788,WFC,1982-07-14,0.7291669845581055
+30789,WFC,1982-07-15,0.75
+30790,WFC,1982-07-16,0.7604169845581055
+30791,WFC,1982-07-19,0.7604169845581055
+30792,WFC,1982-07-20,0.75
+30793,WFC,1982-07-21,0.7604169845581055
+30794,WFC,1982-07-22,0.7604169845581055
+30795,WFC,1982-07-23,0.7604169845581055
+30796,WFC,1982-07-26,0.7604169845581055
+30797,WFC,1982-07-27,0.7604169845581055
+30798,WFC,1982-07-28,0.75
+30799,WFC,1982-07-29,0.7604169845581055
+30800,WFC,1982-07-30,0.75
+30801,WFC,1982-08-02,0.78125
+30802,WFC,1982-08-03,0.8020830154418945
+30803,WFC,1982-08-04,0.8125
+30804,WFC,1982-08-05,0.8020830154418945
+30805,WFC,1982-08-06,0.8020830154418945
+30806,WFC,1982-08-09,0.8020830154418945
+30807,WFC,1982-08-10,0.8020830154418945
+30808,WFC,1982-08-11,0.8020830154418945
+30809,WFC,1982-08-12,0.78125
+30810,WFC,1982-08-13,0.8020830154418945
+30811,WFC,1982-08-16,0.8020830154418945
+30812,WFC,1982-08-17,0.8177080154418945
+30813,WFC,1982-08-18,0.8385419845581055
+30814,WFC,1982-08-19,0.8177080154418945
+30815,WFC,1982-08-20,0.828125
+30816,WFC,1982-08-23,0.8697919845581055
+30817,WFC,1982-08-24,0.8697919845581055
+30818,WFC,1982-08-25,0.890625
+30819,WFC,1982-08-26,0.890625
+30820,WFC,1982-08-27,0.890625
+30821,WFC,1982-08-30,0.9010419845581056
+30822,WFC,1982-08-31,0.9010419845581056
+30823,WFC,1982-09-01,0.859375
+30824,WFC,1982-09-02,0.859375
+30825,WFC,1982-09-03,0.8697919845581055
+30826,WFC,1982-09-07,0.859375
+30827,WFC,1982-09-08,0.8385419845581055
+30828,WFC,1982-09-09,0.8385419845581055
+30829,WFC,1982-09-10,0.859375
+30830,WFC,1982-09-13,0.9114580154418944
+30831,WFC,1982-09-14,0.9322919845581056
+30832,WFC,1982-09-15,0.96875
+30833,WFC,1982-09-16,0.9375
+30834,WFC,1982-09-17,0.9010419845581056
+30835,WFC,1982-09-20,0.890625
+30836,WFC,1982-09-21,0.9114580154418944
+30837,WFC,1982-09-22,0.890625
+30838,WFC,1982-09-23,0.8802080154418945
+30839,WFC,1982-09-24,0.9114580154418944
+30840,WFC,1982-09-27,0.9114580154418944
+30841,WFC,1982-09-28,0.9010419845581056
+30842,WFC,1982-09-29,0.9010419845581056
+30843,WFC,1982-09-30,0.890625
+30844,WFC,1982-10-01,0.9114580154418944
+30845,WFC,1982-10-04,0.921875
+30846,WFC,1982-10-05,0.9479169845581056
+30847,WFC,1982-10-06,0.9479169845581056
+30848,WFC,1982-10-07,1.0
+30849,WFC,1982-10-08,1.0
+30850,WFC,1982-10-11,0.9791669845581056
+30851,WFC,1982-10-12,0.9791669845581056
+30852,WFC,1982-10-13,1.0
+30853,WFC,1982-10-14,0.9791669845581056
+30854,WFC,1982-10-15,0.9791669845581056
+30855,WFC,1982-10-18,0.96875
+30856,WFC,1982-10-19,1.0208330154418943
+30857,WFC,1982-10-20,1.03125
+30858,WFC,1982-10-21,1.0416669845581057
+30859,WFC,1982-10-22,1.0625
+30860,WFC,1982-10-25,1.0520830154418943
+30861,WFC,1982-10-26,1.0520830154418943
+30862,WFC,1982-10-27,1.0625
+30863,WFC,1982-10-28,1.0625
+30864,WFC,1982-10-29,1.0625
+30865,WFC,1982-11-01,1.078125
+30866,WFC,1982-11-02,1.1197919845581057
+30867,WFC,1982-11-03,1.1510419845581057
+30868,WFC,1982-11-04,1.1614580154418943
+30869,WFC,1982-11-05,1.1614580154418943
+30870,WFC,1982-11-08,1.171875
+30871,WFC,1982-11-09,1.1979169845581057
+30872,WFC,1982-11-10,1.171875
+30873,WFC,1982-11-11,1.1875
+30874,WFC,1982-11-12,1.1822919845581057
+30875,WFC,1982-11-15,1.171875
+30876,WFC,1982-11-16,1.1197919845581057
+30877,WFC,1982-11-17,1.1197919845581057
+30878,WFC,1982-11-18,1.1197919845581057
+30879,WFC,1982-11-19,1.1197919845581057
+30880,WFC,1982-11-22,1.1197919845581057
+30881,WFC,1982-11-23,1.1197919845581057
+30882,WFC,1982-11-24,1.109375
+30883,WFC,1982-11-26,1.0625
+30884,WFC,1982-11-29,1.0520830154418943
+30885,WFC,1982-11-30,1.0677080154418943
+30886,WFC,1982-12-01,1.0885419845581057
+30887,WFC,1982-12-02,1.0520830154418943
+30888,WFC,1982-12-03,1.0416669845581057
+30889,WFC,1982-12-06,1.0677080154418943
+30890,WFC,1982-12-07,1.0677080154418943
+30891,WFC,1982-12-08,1.0416669845581057
+30892,WFC,1982-12-09,1.0104169845581057
+30893,WFC,1982-12-10,0.9895830154418944
+30894,WFC,1982-12-13,0.9791669845581056
+30895,WFC,1982-12-14,0.9791669845581056
+30896,WFC,1982-12-15,1.0
+30897,WFC,1982-12-16,0.9791669845581056
+30898,WFC,1982-12-17,1.0
+30899,WFC,1982-12-20,1.0
+30900,WFC,1982-12-21,1.0104169845581057
+30901,WFC,1982-12-22,1.0104169845581057
+30902,WFC,1982-12-23,1.0104169845581057
+30903,WFC,1982-12-27,1.0208330154418943
+30904,WFC,1982-12-28,1.0104169845581057
+30905,WFC,1982-12-29,1.0
+30906,WFC,1982-12-30,1.0104169845581057
+30907,WFC,1982-12-31,1.03125
+30908,WFC,1983-01-03,1.0104169845581057
+30909,WFC,1983-01-04,1.0208330154418943
+30910,WFC,1983-01-05,1.0208330154418943
+30911,WFC,1983-01-06,1.0677080154418943
+30912,WFC,1983-01-07,1.078125
+30913,WFC,1983-01-10,1.0625
+30914,WFC,1983-01-11,1.0625
+30915,WFC,1983-01-12,1.0885419845581057
+30916,WFC,1983-01-13,1.0989580154418943
+30917,WFC,1983-01-14,1.0885419845581057
+30918,WFC,1983-01-17,1.0885419845581057
+30919,WFC,1983-01-18,1.0625
+30920,WFC,1983-01-19,1.03125
+30921,WFC,1983-01-20,1.0416669845581057
+30922,WFC,1983-01-21,1.03125
+30923,WFC,1983-01-24,1.0104169845581057
+30924,WFC,1983-01-25,1.0208330154418943
+30925,WFC,1983-01-26,1.0
+30926,WFC,1983-01-27,1.0104169845581057
+30927,WFC,1983-01-28,1.0
+30928,WFC,1983-01-31,1.0104169845581057
+30929,WFC,1983-02-01,1.0
+30930,WFC,1983-02-02,1.0
+30931,WFC,1983-02-03,1.0
+30932,WFC,1983-02-04,0.9791669845581056
+30933,WFC,1983-02-07,1.0
+30934,WFC,1983-02-08,0.9791669845581056
+30935,WFC,1983-02-09,0.96875
+30936,WFC,1983-02-10,0.9791669845581056
+30937,WFC,1983-02-11,1.0
+30938,WFC,1983-02-14,0.9791669845581056
+30939,WFC,1983-02-15,1.0
+30940,WFC,1983-02-16,1.0
+30941,WFC,1983-02-17,0.9791669845581056
+30942,WFC,1983-02-18,0.9895830154418944
+30943,WFC,1983-02-22,0.9791669845581056
+30944,WFC,1983-02-23,0.9895830154418944
+30945,WFC,1983-02-24,1.0
+30946,WFC,1983-02-25,1.0
+30947,WFC,1983-02-28,0.9479169845581056
+30948,WFC,1983-03-01,0.9479169845581056
+30949,WFC,1983-03-02,1.0
+30950,WFC,1983-03-03,1.0208330154418943
+30951,WFC,1983-03-04,1.0416669845581057
+30952,WFC,1983-03-07,1.0885419845581057
+30953,WFC,1983-03-08,1.0885419845581057
+30954,WFC,1983-03-09,1.0885419845581057
+30955,WFC,1983-03-10,1.140625
+30956,WFC,1983-03-11,1.140625
+30957,WFC,1983-03-14,1.1614580154418943
+30958,WFC,1983-03-15,1.1510419845581057
+30959,WFC,1983-03-16,1.1510419845581057
+30960,WFC,1983-03-17,1.140625
+30961,WFC,1983-03-18,1.1302080154418943
+30962,WFC,1983-03-21,1.1302080154418943
+30963,WFC,1983-03-22,1.140625
+30964,WFC,1983-03-23,1.1614580154418943
+30965,WFC,1983-03-24,1.1979169845581057
+30966,WFC,1983-03-25,1.1822919845581057
+30967,WFC,1983-03-28,1.1822919845581057
+30968,WFC,1983-03-29,1.1614580154418943
+30969,WFC,1983-03-30,1.1614580154418943
+30970,WFC,1983-03-31,1.1822919845581057
+30971,WFC,1983-04-04,1.1510419845581057
+30972,WFC,1983-04-05,1.140625
+30973,WFC,1983-04-06,1.140625
+30974,WFC,1983-04-07,1.1510419845581057
+30975,WFC,1983-04-08,1.1510419845581057
+30976,WFC,1983-04-11,1.1510419845581057
+30977,WFC,1983-04-12,1.1822919845581057
+30978,WFC,1983-04-13,1.21875
+30979,WFC,1983-04-14,1.2916669845581057
+30980,WFC,1983-04-15,1.2708330154418943
+30981,WFC,1983-04-18,1.2291669845581057
+30982,WFC,1983-04-19,1.2291669845581057
+30983,WFC,1983-04-20,1.2604169845581057
+30984,WFC,1983-04-21,1.2708330154418943
+30985,WFC,1983-04-22,1.3177080154418943
+30986,WFC,1983-04-25,1.3385419845581057
+30987,WFC,1983-04-26,1.3177080154418943
+30988,WFC,1983-04-27,1.3177080154418943
+30989,WFC,1983-04-28,1.390625
+30990,WFC,1983-04-29,1.4114580154418943
+30991,WFC,1983-05-02,1.3697919845581057
+30992,WFC,1983-05-03,1.3697919845581057
+30993,WFC,1983-05-04,1.3489580154418943
+30994,WFC,1983-05-05,1.3385419845581057
+30995,WFC,1983-05-06,1.359375
+30996,WFC,1983-05-09,1.3125
+30997,WFC,1983-05-10,1.3489580154418943
+30998,WFC,1983-05-11,1.390625
+30999,WFC,1983-05-12,1.4322919845581057
+31000,WFC,1983-05-13,1.4375
+31001,WFC,1983-05-16,1.4114580154418943
+31002,WFC,1983-05-17,1.4479169845581057
+31003,WFC,1983-05-18,1.4583330154418943
+31004,WFC,1983-05-19,1.4322919845581057
+31005,WFC,1983-05-20,1.421875
+31006,WFC,1983-05-23,1.4375
+31007,WFC,1983-05-24,1.4479169845581057
+31008,WFC,1983-05-25,1.4479169845581057
+31009,WFC,1983-05-26,1.46875
+31010,WFC,1983-05-27,1.4895830154418943
+31011,WFC,1983-05-31,1.4895830154418943
+31012,WFC,1983-06-01,1.4583330154418943
+31013,WFC,1983-06-02,1.4791669845581057
+31014,WFC,1983-06-03,1.5
+31015,WFC,1983-06-06,1.4791669845581057
+31016,WFC,1983-06-07,1.421875
+31017,WFC,1983-06-08,1.421875
+31018,WFC,1983-06-09,1.4322919845581057
+31019,WFC,1983-06-10,1.4479169845581057
+31020,WFC,1983-06-13,1.4479169845581057
+31021,WFC,1983-06-14,1.4479169845581057
+31022,WFC,1983-06-15,1.4583330154418943
+31023,WFC,1983-06-16,1.4791669845581057
+31024,WFC,1983-06-17,1.4583330154418943
+31025,WFC,1983-06-20,1.4479169845581057
+31026,WFC,1983-06-21,1.4479169845581057
+31027,WFC,1983-06-22,1.4583330154418943
+31028,WFC,1983-06-23,1.46875
+31029,WFC,1983-06-24,1.5
+31030,WFC,1983-06-27,1.4791669845581057
+31031,WFC,1983-06-28,1.46875
+31032,WFC,1983-06-29,1.4479169845581057
+31033,WFC,1983-06-30,1.46875
+31034,WFC,1983-07-01,1.4583330154418943
+31035,WFC,1983-07-05,1.4375
+31036,WFC,1983-07-06,1.4375
+31037,WFC,1983-07-07,1.4791669845581057
+31038,WFC,1983-07-08,1.4583330154418943
+31039,WFC,1983-07-11,1.4895830154418943
+31040,WFC,1983-07-12,1.4583330154418943
+31041,WFC,1983-07-13,1.4479169845581057
+31042,WFC,1983-07-14,1.4583330154418943
+31043,WFC,1983-07-15,1.4479169845581057
+31044,WFC,1983-07-18,1.4479169845581057
+31045,WFC,1983-07-19,1.4479169845581057
+31046,WFC,1983-07-20,1.4479169845581057
+31047,WFC,1983-07-21,1.4375
+31048,WFC,1983-07-22,1.4479169845581057
+31049,WFC,1983-07-25,1.4375
+31050,WFC,1983-07-26,1.4479169845581057
+31051,WFC,1983-07-27,1.4479169845581057
+31052,WFC,1983-07-28,1.4479169845581057
+31053,WFC,1983-07-29,1.4479169845581057
+31054,WFC,1983-08-01,1.4479169845581057
+31055,WFC,1983-08-02,1.4583330154418943
+31056,WFC,1983-08-03,1.4791669845581057
+31057,WFC,1983-08-04,1.46875
+31058,WFC,1983-08-05,1.5
+31059,WFC,1983-08-08,1.4895830154418943
+31060,WFC,1983-08-09,1.4791669845581057
+31061,WFC,1983-08-10,1.4791669845581057
+31062,WFC,1983-08-11,1.4583330154418943
+31063,WFC,1983-08-12,1.4479169845581057
+31064,WFC,1983-08-15,1.4791669845581057
+31065,WFC,1983-08-16,1.5104169845581057
+31066,WFC,1983-08-17,1.5885419845581057
+31067,WFC,1983-08-18,1.5885419845581057
+31068,WFC,1983-08-19,1.5989580154418943
+31069,WFC,1983-08-22,1.5989580154418943
+31070,WFC,1983-08-23,1.5885419845581057
+31071,WFC,1983-08-24,1.5625
+31072,WFC,1983-08-25,1.5677080154418943
+31073,WFC,1983-08-26,1.5677080154418943
+31074,WFC,1983-08-29,1.5520830154418943
+31075,WFC,1983-08-30,1.5520830154418943
+31076,WFC,1983-08-31,1.5520830154418943
+31077,WFC,1983-09-01,1.5104169845581057
+31078,WFC,1983-09-02,1.5
+31079,WFC,1983-09-06,1.5104169845581057
+31080,WFC,1983-09-07,1.53125
+31081,WFC,1983-09-08,1.53125
+31082,WFC,1983-09-09,1.5
+31083,WFC,1983-09-12,1.53125
+31084,WFC,1983-09-13,1.5520830154418943
+31085,WFC,1983-09-14,1.5208330154418943
+31086,WFC,1983-09-15,1.5104169845581057
+31087,WFC,1983-09-16,1.5104169845581057
+31088,WFC,1983-09-19,1.5104169845581057
+31089,WFC,1983-09-20,1.53125
+31090,WFC,1983-09-21,1.5104169845581057
+31091,WFC,1983-09-22,1.5208330154418943
+31092,WFC,1983-09-23,1.5
+31093,WFC,1983-09-26,1.5104169845581057
+31094,WFC,1983-09-27,1.5104169845581057
+31095,WFC,1983-09-28,1.53125
+31096,WFC,1983-09-29,1.4895830154418943
+31097,WFC,1983-09-30,1.5104169845581057
+31098,WFC,1983-10-03,1.5
+31099,WFC,1983-10-04,1.5
+31100,WFC,1983-10-05,1.5
+31101,WFC,1983-10-06,1.5104169845581057
+31102,WFC,1983-10-07,1.5
+31103,WFC,1983-10-10,1.5
+31104,WFC,1983-10-11,1.53125
+31105,WFC,1983-10-12,1.5416669845581057
+31106,WFC,1983-10-13,1.5416669845581057
+31107,WFC,1983-10-14,1.5625
+31108,WFC,1983-10-17,1.5625
+31109,WFC,1983-10-18,1.5416669845581057
+31110,WFC,1983-10-19,1.5416669845581057
+31111,WFC,1983-10-20,1.5104169845581057
+31112,WFC,1983-10-21,1.5104169845581057
+31113,WFC,1983-10-24,1.4375
+31114,WFC,1983-10-25,1.4479169845581057
+31115,WFC,1983-10-26,1.4322919845581057
+31116,WFC,1983-10-27,1.4322919845581057
+31117,WFC,1983-10-28,1.4010419845581057
+31118,WFC,1983-10-31,1.3802080154418943
+31119,WFC,1983-11-01,1.3385419845581057
+31120,WFC,1983-11-02,1.328125
+31121,WFC,1983-11-03,1.328125
+31122,WFC,1983-11-04,1.328125
+31123,WFC,1983-11-07,1.3385419845581057
+31124,WFC,1983-11-08,1.3489580154418943
+31125,WFC,1983-11-09,1.3697919845581057
+31126,WFC,1983-11-10,1.4010419845581057
+31127,WFC,1983-11-11,1.4114580154418943
+31128,WFC,1983-11-14,1.421875
+31129,WFC,1983-11-15,1.421875
+31130,WFC,1983-11-16,1.4375
+31131,WFC,1983-11-17,1.46875
+31132,WFC,1983-11-18,1.4791669845581057
+31133,WFC,1983-11-21,1.4583330154418943
+31134,WFC,1983-11-22,1.4791669845581057
+31135,WFC,1983-11-23,1.4583330154418943
+31136,WFC,1983-11-25,1.4583330154418943
+31137,WFC,1983-11-28,1.46875
+31138,WFC,1983-11-29,1.4791669845581057
+31139,WFC,1983-11-30,1.4479169845581057
+31140,WFC,1983-12-01,1.4583330154418943
+31141,WFC,1983-12-02,1.4322919845581057
+31142,WFC,1983-12-05,1.421875
+31143,WFC,1983-12-06,1.390625
+31144,WFC,1983-12-07,1.390625
+31145,WFC,1983-12-08,1.390625
+31146,WFC,1983-12-09,1.3802080154418943
+31147,WFC,1983-12-12,1.390625
+31148,WFC,1983-12-13,1.3697919845581057
+31149,WFC,1983-12-14,1.3177080154418943
+31150,WFC,1983-12-15,1.3177080154418943
+31151,WFC,1983-12-16,1.2916669845581057
+31152,WFC,1983-12-19,1.2916669845581057
+31153,WFC,1983-12-20,1.328125
+31154,WFC,1983-12-21,1.3385419845581057
+31155,WFC,1983-12-22,1.3385419845581057
+31156,WFC,1983-12-23,1.3697919845581057
+31157,WFC,1983-12-27,1.390625
+31158,WFC,1983-12-28,1.4010419845581057
+31159,WFC,1983-12-29,1.4010419845581057
+31160,WFC,1983-12-30,1.4010419845581057
+31161,WFC,1984-01-03,1.3697919845581057
+31162,WFC,1984-01-04,1.3697919845581057
+31163,WFC,1984-01-05,1.390625
+31164,WFC,1984-01-06,1.3802080154418943
+31165,WFC,1984-01-09,1.3697919845581057
+31166,WFC,1984-01-10,1.3697919845581057
+31167,WFC,1984-01-11,1.3385419845581057
+31168,WFC,1984-01-12,1.3385419845581057
+31169,WFC,1984-01-13,1.3385419845581057
+31170,WFC,1984-01-16,1.3385419845581057
+31171,WFC,1984-01-17,1.3385419845581057
+31172,WFC,1984-01-18,1.3177080154418943
+31173,WFC,1984-01-19,1.328125
+31174,WFC,1984-01-20,1.3177080154418943
+31175,WFC,1984-01-23,1.3177080154418943
+31176,WFC,1984-01-24,1.328125
+31177,WFC,1984-01-25,1.3385419845581057
+31178,WFC,1984-01-26,1.328125
+31179,WFC,1984-01-27,1.3177080154418943
+31180,WFC,1984-01-30,1.3020830154418943
+31181,WFC,1984-01-31,1.3020830154418943
+31182,WFC,1984-02-01,1.3177080154418943
+31183,WFC,1984-02-02,1.3125
+31184,WFC,1984-02-03,1.3125
+31185,WFC,1984-02-06,1.3125
+31186,WFC,1984-02-07,1.3385419845581057
+31187,WFC,1984-02-08,1.3177080154418943
+31188,WFC,1984-02-09,1.3177080154418943
+31189,WFC,1984-02-10,1.3177080154418943
+31190,WFC,1984-02-13,1.3125
+31191,WFC,1984-02-14,1.3385419845581057
+31192,WFC,1984-02-15,1.3385419845581057
+31193,WFC,1984-02-16,1.3385419845581057
+31194,WFC,1984-02-17,1.3489580154418943
+31195,WFC,1984-02-21,1.3125
+31196,WFC,1984-02-22,1.28125
+31197,WFC,1984-02-23,1.25
+31198,WFC,1984-02-24,1.2604169845581057
+31199,WFC,1984-02-27,1.2604169845581057
+31200,WFC,1984-02-28,1.2291669845581057
+31201,WFC,1984-02-29,1.25
+31202,WFC,1984-03-01,1.2708330154418943
+31203,WFC,1984-03-02,1.2604169845581057
+31204,WFC,1984-03-05,1.25
+31205,WFC,1984-03-06,1.2708330154418943
+31206,WFC,1984-03-07,1.2604169845581057
+31207,WFC,1984-03-08,1.2708330154418943
+31208,WFC,1984-03-09,1.2604169845581057
+31209,WFC,1984-03-12,1.25
+31210,WFC,1984-03-13,1.28125
+31211,WFC,1984-03-14,1.28125
+31212,WFC,1984-03-15,1.3020830154418943
+31213,WFC,1984-03-16,1.3385419845581057
+31214,WFC,1984-03-19,1.3020830154418943
+31215,WFC,1984-03-20,1.3385419845581057
+31216,WFC,1984-03-21,1.3385419845581057
+31217,WFC,1984-03-22,1.3385419845581057
+31218,WFC,1984-03-23,1.3385419845581057
+31219,WFC,1984-03-26,1.3489580154418943
+31220,WFC,1984-03-27,1.3385419845581057
+31221,WFC,1984-03-28,1.328125
+31222,WFC,1984-03-29,1.2916669845581057
+31223,WFC,1984-03-30,1.3020830154418943
+31224,WFC,1984-04-02,1.2916669845581057
+31225,WFC,1984-04-03,1.2604169845581057
+31226,WFC,1984-04-04,1.2604169845581057
+31227,WFC,1984-04-05,1.2291669845581057
+31228,WFC,1984-04-06,1.2083330154418943
+31229,WFC,1984-04-09,1.2291669845581057
+31230,WFC,1984-04-10,1.2083330154418943
+31231,WFC,1984-04-11,1.2291669845581057
+31232,WFC,1984-04-12,1.2291669845581057
+31233,WFC,1984-04-13,1.2291669845581057
+31234,WFC,1984-04-16,1.2291669845581057
+31235,WFC,1984-04-17,1.25
+31236,WFC,1984-04-18,1.2291669845581057
+31237,WFC,1984-04-19,1.21875
+31238,WFC,1984-04-23,1.21875
+31239,WFC,1984-04-24,1.2083330154418943
+31240,WFC,1984-04-25,1.1979169845581057
+31241,WFC,1984-04-26,1.21875
+31242,WFC,1984-04-27,1.2083330154418943
+31243,WFC,1984-04-30,1.171875
+31244,WFC,1984-05-01,1.171875
+31245,WFC,1984-05-02,1.21875
+31246,WFC,1984-05-03,1.2083330154418943
+31247,WFC,1984-05-04,1.2083330154418943
+31248,WFC,1984-05-07,1.21875
+31249,WFC,1984-05-08,1.2083330154418943
+31250,WFC,1984-05-09,1.25
+31251,WFC,1984-05-10,1.28125
+31252,WFC,1984-05-11,1.25
+31253,WFC,1984-05-14,1.2291669845581057
+31254,WFC,1984-05-15,1.2291669845581057
+31255,WFC,1984-05-16,1.1822919845581057
+31256,WFC,1984-05-17,1.1822919845581057
+31257,WFC,1984-05-18,1.171875
+31258,WFC,1984-05-21,1.1822919845581057
+31259,WFC,1984-05-22,1.1875
+31260,WFC,1984-05-23,1.1822919845581057
+31261,WFC,1984-05-24,1.1197919845581057
+31262,WFC,1984-05-25,1.1510419845581057
+31263,WFC,1984-05-29,1.1302080154418943
+31264,WFC,1984-05-30,1.171875
+31265,WFC,1984-05-31,1.140625
+31266,WFC,1984-06-01,1.0989580154418943
+31267,WFC,1984-06-04,1.109375
+31268,WFC,1984-06-05,1.0885419845581057
+31269,WFC,1984-06-06,1.0677080154418943
+31270,WFC,1984-06-07,1.0677080154418943
+31271,WFC,1984-06-08,1.0885419845581057
+31272,WFC,1984-06-11,1.0885419845581057
+31273,WFC,1984-06-12,1.0885419845581057
+31274,WFC,1984-06-13,1.0885419845581057
+31275,WFC,1984-06-14,1.0677080154418943
+31276,WFC,1984-06-15,1.03125
+31277,WFC,1984-06-18,1.0520830154418943
+31278,WFC,1984-06-19,1.0677080154418943
+31279,WFC,1984-06-20,1.0989580154418943
+31280,WFC,1984-06-21,1.109375
+31281,WFC,1984-06-22,1.1510419845581057
+31282,WFC,1984-06-25,1.1510419845581057
+31283,WFC,1984-06-26,1.140625
+31284,WFC,1984-06-27,1.1197919845581057
+31285,WFC,1984-06-28,1.0885419845581057
+31286,WFC,1984-06-29,1.0520830154418943
+31287,WFC,1984-07-02,1.0208330154418943
+31288,WFC,1984-07-03,1.0520830154418943
+31289,WFC,1984-07-05,1.03125
+31290,WFC,1984-07-06,1.0208330154418943
+31291,WFC,1984-07-09,1.0
+31292,WFC,1984-07-10,1.0104169845581057
+31293,WFC,1984-07-11,0.9895830154418944
+31294,WFC,1984-07-12,0.9791669845581056
+31295,WFC,1984-07-13,1.0208330154418943
+31296,WFC,1984-07-16,1.0416669845581057
+31297,WFC,1984-07-17,1.0416669845581057
+31298,WFC,1984-07-18,1.0520830154418943
+31299,WFC,1984-07-19,1.0208330154418943
+31300,WFC,1984-07-20,1.03125
+31301,WFC,1984-07-23,1.0208330154418943
+31302,WFC,1984-07-24,0.9791669845581056
+31303,WFC,1984-07-25,0.9895830154418944
+31304,WFC,1984-07-26,1.0104169845581057
+31305,WFC,1984-07-27,1.0104169845581057
+31306,WFC,1984-07-30,1.0
+31307,WFC,1984-07-31,1.0
+31308,WFC,1984-08-01,0.9791669845581056
+31309,WFC,1984-08-02,1.0416669845581057
+31310,WFC,1984-08-03,1.0416669845581057
+31311,WFC,1984-08-06,1.0416669845581057
+31312,WFC,1984-08-07,1.0885419845581057
+31313,WFC,1984-08-08,1.0885419845581057
+31314,WFC,1984-08-09,1.1302080154418943
+31315,WFC,1984-08-10,1.1979169845581057
+31316,WFC,1984-08-13,1.171875
+31317,WFC,1984-08-14,1.171875
+31318,WFC,1984-08-15,1.1614580154418943
+31319,WFC,1984-08-16,1.1822919845581057
+31320,WFC,1984-08-17,1.1875
+31321,WFC,1984-08-20,1.171875
+31322,WFC,1984-08-21,1.1614580154418943
+31323,WFC,1984-08-22,1.171875
+31324,WFC,1984-08-23,1.171875
+31325,WFC,1984-08-24,1.1822919845581057
+31326,WFC,1984-08-27,1.1614580154418943
+31327,WFC,1984-08-28,1.1614580154418943
+31328,WFC,1984-08-29,1.171875
+31329,WFC,1984-08-30,1.1197919845581057
+31330,WFC,1984-08-31,1.0989580154418943
+31331,WFC,1984-09-04,1.0989580154418943
+31332,WFC,1984-09-05,1.0989580154418943
+31333,WFC,1984-09-06,1.078125
+31334,WFC,1984-09-07,1.03125
+31335,WFC,1984-09-10,1.0416669845581057
+31336,WFC,1984-09-11,1.0677080154418943
+31337,WFC,1984-09-12,1.0885419845581057
+31338,WFC,1984-09-13,1.0989580154418943
+31339,WFC,1984-09-14,1.1614580154418943
+31340,WFC,1984-09-17,1.1822919845581057
+31341,WFC,1984-09-18,1.1822919845581057
+31342,WFC,1984-09-19,1.171875
+31343,WFC,1984-09-20,1.171875
+31344,WFC,1984-09-21,1.1197919845581057
+31345,WFC,1984-09-24,1.1197919845581057
+31346,WFC,1984-09-25,1.0885419845581057
+31347,WFC,1984-09-26,1.1197919845581057
+31348,WFC,1984-09-27,1.140625
+31349,WFC,1984-09-28,1.140625
+31350,WFC,1984-10-01,1.1510419845581057
+31351,WFC,1984-10-02,1.1510419845581057
+31352,WFC,1984-10-03,1.140625
+31353,WFC,1984-10-04,1.1510419845581057
+31354,WFC,1984-10-05,1.1510419845581057
+31355,WFC,1984-10-08,1.1510419845581057
+31356,WFC,1984-10-09,1.1197919845581057
+31357,WFC,1984-10-10,1.0989580154418943
+31358,WFC,1984-10-11,1.1197919845581057
+31359,WFC,1984-10-12,1.0989580154418943
+31360,WFC,1984-10-15,1.0677080154418943
+31361,WFC,1984-10-16,1.0885419845581057
+31362,WFC,1984-10-17,1.0677080154418943
+31363,WFC,1984-10-18,1.0885419845581057
+31364,WFC,1984-10-19,1.0989580154418943
+31365,WFC,1984-10-22,1.0989580154418943
+31366,WFC,1984-10-23,1.0
+31367,WFC,1984-10-24,0.9375
+31368,WFC,1984-10-25,0.9479169845581056
+31369,WFC,1984-10-26,0.9479169845581056
+31370,WFC,1984-10-29,0.9895830154418944
+31371,WFC,1984-10-30,1.0104169845581057
+31372,WFC,1984-10-31,1.0104169845581057
+31373,WFC,1984-11-01,1.015625
+31374,WFC,1984-11-02,1.0052080154418943
+31375,WFC,1984-11-05,1.03125
+31376,WFC,1984-11-06,1.0520830154418943
+31377,WFC,1984-11-07,1.0364580154418943
+31378,WFC,1984-11-08,1.0260419845581057
+31379,WFC,1984-11-09,1.0208330154418943
+31380,WFC,1984-11-12,1.03125
+31381,WFC,1984-11-13,1.015625
+31382,WFC,1984-11-14,1.0104169845581057
+31383,WFC,1984-11-15,1.0
+31384,WFC,1984-11-16,1.0
+31385,WFC,1984-11-19,1.015625
+31386,WFC,1984-11-20,0.9947919845581056
+31387,WFC,1984-11-21,0.9947919845581056
+31388,WFC,1984-11-23,1.0104169845581057
+31389,WFC,1984-11-26,0.9895830154418944
+31390,WFC,1984-11-27,0.984375
+31391,WFC,1984-11-28,0.9479169845581056
+31392,WFC,1984-11-29,0.9635419845581056
+31393,WFC,1984-11-30,0.9583330154418944
+31394,WFC,1984-12-03,0.9583330154418944
+31395,WFC,1984-12-04,0.9322919845581056
+31396,WFC,1984-12-05,0.9270830154418944
+31397,WFC,1984-12-06,0.921875
+31398,WFC,1984-12-07,0.9270830154418944
+31399,WFC,1984-12-10,0.921875
+31400,WFC,1984-12-11,0.9322919845581056
+31401,WFC,1984-12-12,0.9479169845581056
+31402,WFC,1984-12-13,0.9635419845581056
+31403,WFC,1984-12-14,0.953125
+31404,WFC,1984-12-17,0.953125
+31405,WFC,1984-12-18,0.984375
+31406,WFC,1984-12-19,1.0
+31407,WFC,1984-12-20,1.0208330154418943
+31408,WFC,1984-12-21,0.9791669845581056
+31409,WFC,1984-12-24,0.96875
+31410,WFC,1984-12-26,0.9583330154418944
+31411,WFC,1984-12-27,0.9479169845581056
+31412,WFC,1984-12-28,0.953125
+31413,WFC,1984-12-31,0.9583330154418944
+31414,WFC,1985-01-02,0.9583330154418944
+31415,WFC,1985-01-03,1.0
+31416,WFC,1985-01-04,0.9635419845581056
+31417,WFC,1985-01-07,0.9791669845581056
+31418,WFC,1985-01-08,0.9739580154418944
+31419,WFC,1985-01-09,1.0
+31420,WFC,1985-01-10,0.9947919845581056
+31421,WFC,1985-01-11,1.0
+31422,WFC,1985-01-14,1.0
+31423,WFC,1985-01-15,1.0260419845581057
+31424,WFC,1985-01-16,1.0364580154418943
+31425,WFC,1985-01-17,1.0208330154418943
+31426,WFC,1985-01-18,1.03125
+31427,WFC,1985-01-21,1.0364580154418943
+31428,WFC,1985-01-22,1.0208330154418943
+31429,WFC,1985-01-23,1.0729169845581057
+31430,WFC,1985-01-24,1.0364580154418943
+31431,WFC,1985-01-25,1.046875
+31432,WFC,1985-01-28,1.046875
+31433,WFC,1985-01-29,1.0677080154418943
+31434,WFC,1985-01-30,1.0989580154418943
+31435,WFC,1985-01-31,1.09375
+31436,WFC,1985-02-01,1.1041669845581057
+31437,WFC,1985-02-04,1.1197919845581057
+31438,WFC,1985-02-05,1.1302080154418943
+31439,WFC,1985-02-06,1.09375
+31440,WFC,1985-02-07,1.1197919845581057
+31441,WFC,1985-02-08,1.109375
+31442,WFC,1985-02-11,1.1041669845581057
+31443,WFC,1985-02-12,1.109375
+31444,WFC,1985-02-13,1.109375
+31445,WFC,1985-02-14,1.1145830154418943
+31446,WFC,1985-02-15,1.1041669845581057
+31447,WFC,1985-02-19,1.1145830154418943
+31448,WFC,1985-02-20,1.1041669845581057
+31449,WFC,1985-02-21,1.109375
+31450,WFC,1985-02-22,1.1041669845581057
+31451,WFC,1985-02-25,1.1041669845581057
+31452,WFC,1985-02-26,1.0989580154418943
+31453,WFC,1985-02-27,1.0677080154418943
+31454,WFC,1985-02-28,1.0833330154418943
+31455,WFC,1985-03-01,1.078125
+31456,WFC,1985-03-04,1.0729169845581057
+31457,WFC,1985-03-05,1.0677080154418943
+31458,WFC,1985-03-06,1.0572919845581057
+31459,WFC,1985-03-07,1.0729169845581057
+31460,WFC,1985-03-08,1.0833330154418943
+31461,WFC,1985-03-11,1.0677080154418943
+31462,WFC,1985-03-12,1.0625
+31463,WFC,1985-03-13,1.078125
+31464,WFC,1985-03-14,1.078125
+31465,WFC,1985-03-15,1.0625
+31466,WFC,1985-03-18,1.0625
+31467,WFC,1985-03-19,1.0729169845581057
+31468,WFC,1985-03-20,1.0729169845581057
+31469,WFC,1985-03-21,1.0625
+31470,WFC,1985-03-22,1.03125
+31471,WFC,1985-03-25,1.0416669845581057
+31472,WFC,1985-03-26,1.078125
+31473,WFC,1985-03-27,1.109375
+31474,WFC,1985-03-28,1.0885419845581057
+31475,WFC,1985-03-29,1.0989580154418943
+31476,WFC,1985-04-01,1.0989580154418943
+31477,WFC,1985-04-02,1.09375
+31478,WFC,1985-04-03,1.109375
+31479,WFC,1985-04-04,1.1041669845581057
+31480,WFC,1985-04-08,1.0833330154418943
+31481,WFC,1985-04-09,1.078125
+31482,WFC,1985-04-10,1.1041669845581057
+31483,WFC,1985-04-11,1.125
+31484,WFC,1985-04-12,1.1354169845581057
+31485,WFC,1985-04-15,1.1510419845581057
+31486,WFC,1985-04-16,1.125
+31487,WFC,1985-04-17,1.1302080154418943
+31488,WFC,1985-04-18,1.125
+31489,WFC,1985-04-19,1.0989580154418943
+31490,WFC,1985-04-22,1.1041669845581057
+31491,WFC,1985-04-23,1.109375
+31492,WFC,1985-04-24,1.109375
+31493,WFC,1985-04-25,1.1041669845581057
+31494,WFC,1985-04-26,1.0989580154418943
+31495,WFC,1985-04-29,1.078125
+31496,WFC,1985-04-30,1.0729169845581057
+31497,WFC,1985-05-01,1.0572919845581057
+31498,WFC,1985-05-02,1.0625
+31499,WFC,1985-05-03,1.0625
+31500,WFC,1985-05-06,1.0520830154418943
+31501,WFC,1985-05-07,1.0416669845581057
+31502,WFC,1985-05-08,1.0520830154418943
+31503,WFC,1985-05-09,1.0520830154418943
+31504,WFC,1985-05-10,1.046875
+31505,WFC,1985-05-13,1.0625
+31506,WFC,1985-05-14,1.0625
+31507,WFC,1985-05-15,1.078125
+31508,WFC,1985-05-16,1.0729169845581057
+31509,WFC,1985-05-17,1.0989580154418943
+31510,WFC,1985-05-20,1.1145830154418943
+31511,WFC,1985-05-21,1.109375
+31512,WFC,1985-05-22,1.0885419845581057
+31513,WFC,1985-05-23,1.0729169845581057
+31514,WFC,1985-05-24,1.0729169845581057
+31515,WFC,1985-05-28,1.0729169845581057
+31516,WFC,1985-05-29,1.0729169845581057
+31517,WFC,1985-05-30,1.078125
+31518,WFC,1985-05-31,1.0729169845581057
+31519,WFC,1985-06-03,1.0729169845581057
+31520,WFC,1985-06-04,1.078125
+31521,WFC,1985-06-05,1.0833330154418943
+31522,WFC,1985-06-06,1.078125
+31523,WFC,1985-06-07,1.0677080154418943
+31524,WFC,1985-06-10,1.0833330154418943
+31525,WFC,1985-06-11,1.109375
+31526,WFC,1985-06-12,1.109375
+31527,WFC,1985-06-13,1.1041669845581057
+31528,WFC,1985-06-14,1.1197919845581057
+31529,WFC,1985-06-17,1.109375
+31530,WFC,1985-06-18,1.109375
+31531,WFC,1985-06-19,1.1197919845581057
+31532,WFC,1985-06-20,1.125
+31533,WFC,1985-06-21,1.1354169845581057
+31534,WFC,1985-06-24,1.125
+31535,WFC,1985-06-25,1.1302080154418943
+31536,WFC,1985-06-26,1.125
+31537,WFC,1985-06-27,1.125
+31538,WFC,1985-06-28,1.1354169845581057
+31539,WFC,1985-07-01,1.125
+31540,WFC,1985-07-02,1.140625
+31541,WFC,1985-07-03,1.1614580154418943
+31542,WFC,1985-07-05,1.1614580154418943
+31543,WFC,1985-07-08,1.15625
+31544,WFC,1985-07-09,1.1354169845581057
+31545,WFC,1985-07-10,1.1458330154418943
+31546,WFC,1985-07-11,1.1510419845581057
+31547,WFC,1985-07-12,1.1666669845581057
+31548,WFC,1985-07-15,1.1822919845581057
+31549,WFC,1985-07-16,1.1770830154418943
+31550,WFC,1985-07-17,1.1458330154418943
+31551,WFC,1985-07-18,1.1666669845581057
+31552,WFC,1985-07-19,1.1822919845581057
+31553,WFC,1985-07-22,1.171875
+31554,WFC,1985-07-23,1.1770830154418943
+31555,WFC,1985-07-24,1.1822919845581057
+31556,WFC,1985-07-25,1.1822919845581057
+31557,WFC,1985-07-26,1.15625
+31558,WFC,1985-07-29,1.15625
+31559,WFC,1985-07-30,1.1666669845581057
+31560,WFC,1985-07-31,1.1770830154418943
+31561,WFC,1985-08-01,1.1875
+31562,WFC,1985-08-02,1.1979169845581057
+31563,WFC,1985-08-05,1.1822919845581057
+31564,WFC,1985-08-06,1.1614580154418943
+31565,WFC,1985-08-07,1.1458330154418943
+31566,WFC,1985-08-08,1.1510419845581057
+31567,WFC,1985-08-09,1.1510419845581057
+31568,WFC,1985-08-12,1.1510419845581057
+31569,WFC,1985-08-13,1.1458330154418943
+31570,WFC,1985-08-14,1.1510419845581057
+31571,WFC,1985-08-15,1.1614580154418943
+31572,WFC,1985-08-16,1.1354169845581057
+31573,WFC,1985-08-19,1.09375
+31574,WFC,1985-08-20,1.1041669845581057
+31575,WFC,1985-08-21,1.09375
+31576,WFC,1985-08-22,1.0885419845581057
+31577,WFC,1985-08-23,1.078125
+31578,WFC,1985-08-26,1.078125
+31579,WFC,1985-08-27,1.0729169845581057
+31580,WFC,1985-08-28,1.0677080154418943
+31581,WFC,1985-08-29,1.078125
+31582,WFC,1985-08-30,1.0416669845581057
+31583,WFC,1985-09-03,1.0677080154418943
+31584,WFC,1985-09-04,1.0625
+31585,WFC,1985-09-05,1.0520830154418943
+31586,WFC,1985-09-06,1.0625
+31587,WFC,1985-09-09,1.03125
+31588,WFC,1985-09-10,1.03125
+31589,WFC,1985-09-11,1.0
+31590,WFC,1985-09-12,0.9947919845581056
+31591,WFC,1985-09-13,0.9947919845581056
+31592,WFC,1985-09-16,1.0104169845581057
+31593,WFC,1985-09-17,1.0208330154418943
+31594,WFC,1985-09-18,0.9947919845581056
+31595,WFC,1985-09-19,1.0
+31596,WFC,1985-09-20,1.0
+31597,WFC,1985-09-23,1.0104169845581057
+31598,WFC,1985-09-24,1.0052080154418943
+31599,WFC,1985-09-25,0.9947919845581056
+31600,WFC,1985-09-26,1.0
+31601,WFC,1985-09-30,1.0052080154418943
+31602,WFC,1985-10-01,0.984375
+31603,WFC,1985-10-02,1.0104169845581057
+31604,WFC,1985-10-03,1.0104169845581057
+31605,WFC,1985-10-04,1.0052080154418943
+31606,WFC,1985-10-07,1.0104169845581057
+31607,WFC,1985-10-08,1.0052080154418943
+31608,WFC,1985-10-09,0.9791669845581056
+31609,WFC,1985-10-10,0.9791669845581056
+31610,WFC,1985-10-11,0.953125
+31611,WFC,1985-10-14,0.9739580154418944
+31612,WFC,1985-10-15,0.9791669845581056
+31613,WFC,1985-10-16,0.9947919845581056
+31614,WFC,1985-10-17,1.0104169845581057
+31615,WFC,1985-10-18,1.0572919845581057
+31616,WFC,1985-10-21,1.0416669845581057
+31617,WFC,1985-10-22,1.0364580154418943
+31618,WFC,1985-10-23,1.0208330154418943
+31619,WFC,1985-10-24,0.9947919845581056
+31620,WFC,1985-10-25,1.0104169845581057
+31621,WFC,1985-10-28,1.0052080154418943
+31622,WFC,1985-10-29,1.0
+31623,WFC,1985-10-30,1.0364580154418943
+31624,WFC,1985-10-31,1.0416669845581057
+31625,WFC,1985-11-01,1.0104169845581057
+31626,WFC,1985-11-04,1.0260419845581057
+31627,WFC,1985-11-05,1.0520830154418943
+31628,WFC,1985-11-06,1.0833330154418943
+31629,WFC,1985-11-07,1.0885419845581057
+31630,WFC,1985-11-08,1.09375
+31631,WFC,1985-11-11,1.109375
+31632,WFC,1985-11-12,1.125
+31633,WFC,1985-11-13,1.125
+31634,WFC,1985-11-14,1.1197919845581057
+31635,WFC,1985-11-15,1.1197919845581057
+31636,WFC,1985-11-18,1.09375
+31637,WFC,1985-11-19,1.109375
+31638,WFC,1985-11-20,1.1302080154418943
+31639,WFC,1985-11-21,1.1666669845581057
+31640,WFC,1985-11-22,1.1614580154418943
+31641,WFC,1985-11-25,1.15625
+31642,WFC,1985-11-26,1.171875
+31643,WFC,1985-11-27,1.1666669845581057
+31644,WFC,1985-11-29,1.15625
+31645,WFC,1985-12-02,1.140625
+31646,WFC,1985-12-03,1.15625
+31647,WFC,1985-12-04,1.1666669845581057
+31648,WFC,1985-12-05,1.171875
+31649,WFC,1985-12-06,1.171875
+31650,WFC,1985-12-09,1.1875
+31651,WFC,1985-12-10,1.1875
+31652,WFC,1985-12-11,1.1822919845581057
+31653,WFC,1985-12-12,1.1875
+31654,WFC,1985-12-13,1.25
+31655,WFC,1985-12-16,1.2708330154418943
+31656,WFC,1985-12-17,1.2552080154418943
+31657,WFC,1985-12-18,1.2604169845581057
+31658,WFC,1985-12-19,1.2604169845581057
+31659,WFC,1985-12-20,1.2708330154418943
+31660,WFC,1985-12-23,1.2708330154418943
+31661,WFC,1985-12-24,1.2708330154418943
+31662,WFC,1985-12-26,1.2708330154418943
+31663,WFC,1985-12-27,1.2916669845581057
+31664,WFC,1985-12-30,1.2916669845581057
+31665,WFC,1985-12-31,1.3020830154418943
+31666,WFC,1986-01-02,1.3072919845581057
+31667,WFC,1986-01-03,1.3229169845581057
+31668,WFC,1986-01-06,1.3333330154418943
+31669,WFC,1986-01-07,1.34375
+31670,WFC,1986-01-08,1.3333330154418943
+31671,WFC,1986-01-09,1.3125
+31672,WFC,1986-01-10,1.3072919845581057
+31673,WFC,1986-01-13,1.3020830154418943
+31674,WFC,1986-01-14,1.2447919845581057
+31675,WFC,1986-01-15,1.25
+31676,WFC,1986-01-16,1.2291669845581057
+31677,WFC,1986-01-17,1.2135419845581057
+31678,WFC,1986-01-20,1.2239580154418943
+31679,WFC,1986-01-21,1.203125
+31680,WFC,1986-01-22,1.1822919845581057
+31681,WFC,1986-01-23,1.1875
+31682,WFC,1986-01-24,1.2291669845581057
+31683,WFC,1986-01-27,1.2395830154418943
+31684,WFC,1986-01-28,1.25
+31685,WFC,1986-01-29,1.265625
+31686,WFC,1986-01-30,1.2447919845581057
+31687,WFC,1986-01-31,1.2760419845581057
+31688,WFC,1986-02-03,1.265625
+31689,WFC,1986-02-04,1.2447919845581057
+31690,WFC,1986-02-05,1.25
+31691,WFC,1986-02-06,1.2447919845581057
+31692,WFC,1986-02-07,1.234375
+31693,WFC,1986-02-10,1.2395830154418943
+31694,WFC,1986-02-11,1.2604169845581057
+31695,WFC,1986-02-12,1.2552080154418943
+31696,WFC,1986-02-13,1.3020830154418943
+31697,WFC,1986-02-14,1.328125
+31698,WFC,1986-02-18,1.34375
+31699,WFC,1986-02-19,1.3645830154418943
+31700,WFC,1986-02-20,1.3958330154418943
+31701,WFC,1986-02-21,1.3802080154418943
+31702,WFC,1986-02-24,1.375
+31703,WFC,1986-02-25,1.3802080154418943
+31704,WFC,1986-02-26,1.34375
+31705,WFC,1986-02-27,1.3802080154418943
+31706,WFC,1986-02-28,1.3541669845581057
+31707,WFC,1986-03-03,1.390625
+31708,WFC,1986-03-04,1.421875
+31709,WFC,1986-03-05,1.3802080154418943
+31710,WFC,1986-03-06,1.421875
+31711,WFC,1986-03-07,1.421875
+31712,WFC,1986-03-10,1.46875
+31713,WFC,1986-03-11,1.53125
+31714,WFC,1986-03-12,1.5625
+31715,WFC,1986-03-13,1.5677080154418943
+31716,WFC,1986-03-14,1.546875
+31717,WFC,1986-03-17,1.5
+31718,WFC,1986-03-18,1.5364580154418943
+31719,WFC,1986-03-19,1.5260419845581057
+31720,WFC,1986-03-20,1.53125
+31721,WFC,1986-03-21,1.5208330154418943
+31722,WFC,1986-03-24,1.5104169845581057
+31723,WFC,1986-03-25,1.4895830154418943
+31724,WFC,1986-03-26,1.5052080154418943
+31725,WFC,1986-03-27,1.515625
+31726,WFC,1986-03-31,1.5364580154418943
+31727,WFC,1986-04-01,1.5208330154418943
+31728,WFC,1986-04-02,1.515625
+31729,WFC,1986-04-03,1.5208330154418943
+31730,WFC,1986-04-04,1.5208330154418943
+31731,WFC,1986-04-07,1.5208330154418943
+31732,WFC,1986-04-08,1.53125
+31733,WFC,1986-04-09,1.4895830154418943
+31734,WFC,1986-04-10,1.5052080154418943
+31735,WFC,1986-04-11,1.5364580154418943
+31736,WFC,1986-04-14,1.53125
+31737,WFC,1986-04-15,1.5208330154418943
+31738,WFC,1986-04-16,1.5208330154418943
+31739,WFC,1986-04-17,1.5520830154418943
+31740,WFC,1986-04-18,1.546875
+31741,WFC,1986-04-21,1.5625
+31742,WFC,1986-04-22,1.578125
+31743,WFC,1986-04-23,1.59375
+31744,WFC,1986-04-24,1.5885419845581057
+31745,WFC,1986-04-25,1.5833330154418943
+31746,WFC,1986-04-28,1.578125
+31747,WFC,1986-04-29,1.5625
+31748,WFC,1986-04-30,1.5677080154418943
+31749,WFC,1986-05-01,1.546875
+31750,WFC,1986-05-02,1.5052080154418943
+31751,WFC,1986-05-05,1.4791669845581057
+31752,WFC,1986-05-06,1.4583330154418943
+31753,WFC,1986-05-07,1.4583330154418943
+31754,WFC,1986-05-08,1.4375
+31755,WFC,1986-05-09,1.4427080154418943
+31756,WFC,1986-05-12,1.4479169845581057
+31757,WFC,1986-05-13,1.453125
+31758,WFC,1986-05-14,1.46875
+31759,WFC,1986-05-15,1.4583330154418943
+31760,WFC,1986-05-16,1.4583330154418943
+31761,WFC,1986-05-19,1.4895830154418943
+31762,WFC,1986-05-20,1.5416669845581057
+31763,WFC,1986-05-21,1.5104169845581057
+31764,WFC,1986-05-22,1.5416669845581057
+31765,WFC,1986-05-23,1.5729169845581057
+31766,WFC,1986-05-27,1.59375
+31767,WFC,1986-05-28,1.625
+31768,WFC,1986-05-29,1.625
+31769,WFC,1986-05-30,1.5729169845581057
+31770,WFC,1986-06-02,1.5625
+31771,WFC,1986-06-03,1.5729169845581057
+31772,WFC,1986-06-04,1.53125
+31773,WFC,1986-06-05,1.5520830154418943
+31774,WFC,1986-06-06,1.5729169845581057
+31775,WFC,1986-06-09,1.5520830154418943
+31776,WFC,1986-06-10,1.5208330154418943
+31777,WFC,1986-06-11,1.5260419845581057
+31778,WFC,1986-06-12,1.5208330154418943
+31779,WFC,1986-06-13,1.5260419845581057
+31780,WFC,1986-06-16,1.5625
+31781,WFC,1986-06-17,1.5104169845581057
+31782,WFC,1986-06-18,1.5416669845581057
+31783,WFC,1986-06-19,1.5104169845581057
+31784,WFC,1986-06-20,1.5208330154418943
+31785,WFC,1986-06-23,1.53125
+31786,WFC,1986-06-24,1.53125
+31787,WFC,1986-06-25,1.53125
+31788,WFC,1986-06-26,1.5364580154418943
+31789,WFC,1986-06-27,1.5625
+31790,WFC,1986-06-30,1.5677080154418943
+31791,WFC,1986-07-01,1.6666669845581057
+31792,WFC,1986-07-02,1.6614580154418943
+31793,WFC,1986-07-03,1.6458330154418943
+31794,WFC,1986-07-07,1.6145830154418943
+31795,WFC,1986-07-08,1.5885419845581057
+31796,WFC,1986-07-09,1.5885419845581057
+31797,WFC,1986-07-10,1.6041669845581057
+31798,WFC,1986-07-11,1.6302080154418943
+31799,WFC,1986-07-14,1.6041669845581057
+31800,WFC,1986-07-15,1.5520830154418943
+31801,WFC,1986-07-16,1.546875
+31802,WFC,1986-07-17,1.5885419845581057
+31803,WFC,1986-07-18,1.5833330154418943
+31804,WFC,1986-07-21,1.609375
+31805,WFC,1986-07-22,1.6197919845581057
+31806,WFC,1986-07-23,1.5729169845581057
+31807,WFC,1986-07-24,1.5885419845581057
+31808,WFC,1986-07-25,1.6197919845581057
+31809,WFC,1986-07-28,1.6041669845581057
+31810,WFC,1986-07-29,1.609375
+31811,WFC,1986-07-30,1.59375
+31812,WFC,1986-07-31,1.5989580154418943
+31813,WFC,1986-08-01,1.59375
+31814,WFC,1986-08-04,1.5833330154418943
+31815,WFC,1986-08-05,1.5833330154418943
+31816,WFC,1986-08-06,1.5885419845581057
+31817,WFC,1986-08-07,1.59375
+31818,WFC,1986-08-08,1.5833330154418943
+31819,WFC,1986-08-11,1.578125
+31820,WFC,1986-08-12,1.5677080154418943
+31821,WFC,1986-08-13,1.6145830154418943
+31822,WFC,1986-08-14,1.6458330154418943
+31823,WFC,1986-08-15,1.6458330154418943
+31824,WFC,1986-08-18,1.625
+31825,WFC,1986-08-19,1.5989580154418943
+31826,WFC,1986-08-20,1.6041669845581057
+31827,WFC,1986-08-21,1.609375
+31828,WFC,1986-08-22,1.6666669845581057
+31829,WFC,1986-08-25,1.6614580154418943
+31830,WFC,1986-08-26,1.671875
+31831,WFC,1986-08-27,1.671875
+31832,WFC,1986-08-28,1.6666669845581057
+31833,WFC,1986-08-29,1.6458330154418943
+31834,WFC,1986-09-02,1.6354169845581057
+31835,WFC,1986-09-03,1.65625
+31836,WFC,1986-09-04,1.7135419845581057
+31837,WFC,1986-09-05,1.6875
+31838,WFC,1986-09-08,1.6614580154418943
+31839,WFC,1986-09-09,1.65625
+31840,WFC,1986-09-10,1.6354169845581057
+31841,WFC,1986-09-11,1.4895830154418943
+31842,WFC,1986-09-12,1.4375
+31843,WFC,1986-09-15,1.4583330154418943
+31844,WFC,1986-09-16,1.4583330154418943
+31845,WFC,1986-09-17,1.4739580154418943
+31846,WFC,1986-09-18,1.4739580154418943
+31847,WFC,1986-09-19,1.5416669845581057
+31848,WFC,1986-09-22,1.5520830154418943
+31849,WFC,1986-09-23,1.5416669845581057
+31850,WFC,1986-09-24,1.5416669845581057
+31851,WFC,1986-09-25,1.5260419845581057
+31852,WFC,1986-09-26,1.5260419845581057
+31853,WFC,1986-09-29,1.5208330154418943
+31854,WFC,1986-09-30,1.5208330154418943
+31855,WFC,1986-10-01,1.5104169845581057
+31856,WFC,1986-10-02,1.4739580154418943
+31857,WFC,1986-10-03,1.484375
+31858,WFC,1986-10-06,1.4635419845581057
+31859,WFC,1986-10-07,1.4479169845581057
+31860,WFC,1986-10-08,1.4322919845581057
+31861,WFC,1986-10-09,1.4583330154418943
+31862,WFC,1986-10-10,1.4479169845581057
+31863,WFC,1986-10-13,1.453125
+31864,WFC,1986-10-14,1.4322919845581057
+31865,WFC,1986-10-15,1.4479169845581057
+31866,WFC,1986-10-16,1.4791669845581057
+31867,WFC,1986-10-17,1.46875
+31868,WFC,1986-10-20,1.4270830154418943
+31869,WFC,1986-10-21,1.4479169845581057
+31870,WFC,1986-10-22,1.4375
+31871,WFC,1986-10-23,1.4583330154418943
+31872,WFC,1986-10-24,1.484375
+31873,WFC,1986-10-27,1.46875
+31874,WFC,1986-10-28,1.5052080154418943
+31875,WFC,1986-10-29,1.53125
+31876,WFC,1986-10-30,1.5260419845581057
+31877,WFC,1986-10-31,1.5260419845581057
+31878,WFC,1986-11-03,1.5208330154418943
+31879,WFC,1986-11-04,1.5572919845581057
+31880,WFC,1986-11-05,1.5625
+31881,WFC,1986-11-06,1.5625
+31882,WFC,1986-11-07,1.5833330154418943
+31883,WFC,1986-11-10,1.5833330154418943
+31884,WFC,1986-11-11,1.5833330154418943
+31885,WFC,1986-11-12,1.625
+31886,WFC,1986-11-13,1.5729169845581057
+31887,WFC,1986-11-14,1.578125
+31888,WFC,1986-11-17,1.5833330154418943
+31889,WFC,1986-11-18,1.5
+31890,WFC,1986-11-19,1.5
+31891,WFC,1986-11-20,1.546875
+31892,WFC,1986-11-21,1.6145830154418943
+31893,WFC,1986-11-24,1.6041669845581057
+31894,WFC,1986-11-25,1.6354169845581057
+31895,WFC,1986-11-26,1.6041669845581057
+31896,WFC,1986-11-28,1.6197919845581057
+31897,WFC,1986-12-01,1.625
+31898,WFC,1986-12-02,1.6458330154418943
+31899,WFC,1986-12-03,1.6666669845581057
+31900,WFC,1986-12-04,1.65625
+31901,WFC,1986-12-05,1.6458330154418943
+31902,WFC,1986-12-08,1.6510419845581057
+31903,WFC,1986-12-09,1.6197919845581057
+31904,WFC,1986-12-10,1.625
+31905,WFC,1986-12-11,1.59375
+31906,WFC,1986-12-12,1.5989580154418943
+31907,WFC,1986-12-15,1.640625
+31908,WFC,1986-12-16,1.6666669845581057
+31909,WFC,1986-12-17,1.6041669845581057
+31910,WFC,1986-12-18,1.6041669845581057
+31911,WFC,1986-12-19,1.6145830154418943
+31912,WFC,1986-12-22,1.6510419845581057
+31913,WFC,1986-12-23,1.578125
+31914,WFC,1986-12-24,1.6041669845581057
+31915,WFC,1986-12-26,1.59375
+31916,WFC,1986-12-29,1.5625
+31917,WFC,1986-12-30,1.5416669845581057
+31918,WFC,1986-12-31,1.515625
+31919,WFC,1987-01-02,1.53125
+31920,WFC,1987-01-05,1.5989580154418943
+31921,WFC,1987-01-06,1.5520830154418943
+31922,WFC,1987-01-07,1.5989580154418943
+31923,WFC,1987-01-08,1.6458330154418943
+31924,WFC,1987-01-09,1.6614580154418943
+31925,WFC,1987-01-12,1.6979169845581057
+31926,WFC,1987-01-13,1.6822919845581057
+31927,WFC,1987-01-14,1.7291669845581057
+31928,WFC,1987-01-15,1.78125
+31929,WFC,1987-01-16,1.734375
+31930,WFC,1987-01-19,1.71875
+31931,WFC,1987-01-20,1.71875
+31932,WFC,1987-01-21,1.6875
+31933,WFC,1987-01-22,1.6979169845581057
+31934,WFC,1987-01-23,1.6354169845581057
+31935,WFC,1987-01-26,1.6666669845581057
+31936,WFC,1987-01-27,1.7239580154418943
+31937,WFC,1987-01-28,1.734375
+31938,WFC,1987-01-29,1.734375
+31939,WFC,1987-01-30,1.7395830154418943
+31940,WFC,1987-02-02,1.6875
+31941,WFC,1987-02-03,1.6927080154418943
+31942,WFC,1987-02-04,1.71875
+31943,WFC,1987-02-05,1.7083330154418943
+31944,WFC,1987-02-06,1.7083330154418943
+31945,WFC,1987-02-09,1.671875
+31946,WFC,1987-02-10,1.6666669845581057
+31947,WFC,1987-02-11,1.6979169845581057
+31948,WFC,1987-02-12,1.6614580154418943
+31949,WFC,1987-02-13,1.6770830154418943
+31950,WFC,1987-02-17,1.703125
+31951,WFC,1987-02-18,1.6927080154418943
+31952,WFC,1987-02-19,1.734375
+31953,WFC,1987-02-20,1.7604169845581057
+31954,WFC,1987-02-23,1.7604169845581057
+31955,WFC,1987-02-24,1.7604169845581057
+31956,WFC,1987-02-25,1.75
+31957,WFC,1987-02-26,1.71875
+31958,WFC,1987-02-27,1.6875
+31959,WFC,1987-03-02,1.7395830154418943
+31960,WFC,1987-03-03,1.734375
+31961,WFC,1987-03-04,1.7395830154418943
+31962,WFC,1987-03-05,1.734375
+31963,WFC,1987-03-06,1.7395830154418943
+31964,WFC,1987-03-09,1.71875
+31965,WFC,1987-03-10,1.7291669845581057
+31966,WFC,1987-03-11,1.6822919845581057
+31967,WFC,1987-03-12,1.6927080154418943
+31968,WFC,1987-03-13,1.6614580154418943
+31969,WFC,1987-03-16,1.671875
+31970,WFC,1987-03-17,1.6666669845581057
+31971,WFC,1987-03-18,1.65625
+31972,WFC,1987-03-19,1.6510419845581057
+31973,WFC,1987-03-20,1.7083330154418943
+31974,WFC,1987-03-23,1.6979169845581057
+31975,WFC,1987-03-24,1.6979169845581057
+31976,WFC,1987-03-25,1.6927080154418943
+31977,WFC,1987-03-26,1.6927080154418943
+31978,WFC,1987-03-27,1.6614580154418943
+31979,WFC,1987-03-30,1.5989580154418943
+31980,WFC,1987-03-31,1.6458330154418943
+31981,WFC,1987-04-01,1.6458330154418943
+31982,WFC,1987-04-02,1.6614580154418943
+31983,WFC,1987-04-03,1.6875
+31984,WFC,1987-04-06,1.6979169845581057
+31985,WFC,1987-04-07,1.6822919845581057
+31986,WFC,1987-04-08,1.65625
+31987,WFC,1987-04-09,1.5416669845581057
+31988,WFC,1987-04-10,1.5729169845581057
+31989,WFC,1987-04-13,1.5416669845581057
+31990,WFC,1987-04-14,1.4375
+31991,WFC,1987-04-15,1.4791669845581057
+31992,WFC,1987-04-16,1.5520830154418943
+31993,WFC,1987-04-20,1.5833330154418943
+31994,WFC,1987-04-21,1.5833330154418943
+31995,WFC,1987-04-22,1.5208330154418943
+31996,WFC,1987-04-23,1.5104169845581057
+31997,WFC,1987-04-24,1.5
+31998,WFC,1987-04-27,1.515625
+31999,WFC,1987-04-28,1.5260419845581057
+32000,WFC,1987-04-29,1.5520830154418943
+32001,WFC,1987-04-30,1.5625
+32002,WFC,1987-05-01,1.5520830154418943
+32003,WFC,1987-05-04,1.546875
+32004,WFC,1987-05-05,1.5677080154418943
+32005,WFC,1987-05-06,1.5729169845581057
+32006,WFC,1987-05-07,1.5677080154418943
+32007,WFC,1987-05-08,1.5729169845581057
+32008,WFC,1987-05-11,1.5989580154418943
+32009,WFC,1987-05-12,1.59375
+32010,WFC,1987-05-13,1.609375
+32011,WFC,1987-05-14,1.609375
+32012,WFC,1987-05-15,1.609375
+32013,WFC,1987-05-18,1.625
+32014,WFC,1987-05-19,1.5989580154418943
+32015,WFC,1987-05-20,1.5885419845581057
+32016,WFC,1987-05-21,1.5989580154418943
+32017,WFC,1987-05-22,1.6197919845581057
+32018,WFC,1987-05-26,1.6302080154418943
+32019,WFC,1987-05-27,1.6666669845581057
+32020,WFC,1987-05-28,1.65625
+32021,WFC,1987-05-29,1.6614580154418943
+32022,WFC,1987-06-01,1.6770830154418943
+32023,WFC,1987-06-02,1.6927080154418943
+32024,WFC,1987-06-03,1.7552080154418943
+32025,WFC,1987-06-04,1.75
+32026,WFC,1987-06-05,1.7395830154418943
+32027,WFC,1987-06-08,1.75
+32028,WFC,1987-06-09,1.765625
+32029,WFC,1987-06-10,1.7760419845581057
+32030,WFC,1987-06-11,1.8072919845581052
+32031,WFC,1987-06-12,1.8229169845581052
+32032,WFC,1987-06-15,1.8177080154418943
+32033,WFC,1987-06-16,1.84375
+32034,WFC,1987-06-17,1.8541669845581052
+32035,WFC,1987-06-18,1.8541669845581052
+32036,WFC,1987-06-19,1.8645830154418943
+32037,WFC,1987-06-22,1.8541669845581052
+32038,WFC,1987-06-23,1.828125
+32039,WFC,1987-06-24,1.78125
+32040,WFC,1987-06-25,1.8072919845581052
+32041,WFC,1987-06-26,1.796875
+32042,WFC,1987-06-29,1.8125
+32043,WFC,1987-06-30,1.7708330154418943
+32044,WFC,1987-07-01,1.7552080154418943
+32045,WFC,1987-07-02,1.7604169845581057
+32046,WFC,1987-07-06,1.7083330154418943
+32047,WFC,1987-07-07,1.7604169845581057
+32048,WFC,1987-07-08,1.765625
+32049,WFC,1987-07-09,1.765625
+32050,WFC,1987-07-10,1.7604169845581057
+32051,WFC,1987-07-13,1.7239580154418943
+32052,WFC,1987-07-14,1.75
+32053,WFC,1987-07-15,1.7708330154418943
+32054,WFC,1987-07-16,1.78125
+32055,WFC,1987-07-17,1.7864580154418943
+32056,WFC,1987-07-20,1.78125
+32057,WFC,1987-07-21,1.7552080154418943
+32058,WFC,1987-07-22,1.7760419845581057
+32059,WFC,1987-07-23,1.8020830154418943
+32060,WFC,1987-07-24,1.78125
+32061,WFC,1987-07-27,1.8020830154418943
+32062,WFC,1987-07-28,1.7760419845581057
+32063,WFC,1987-07-29,1.7604169845581057
+32064,WFC,1987-07-30,1.796875
+32065,WFC,1987-07-31,1.7552080154418943
+32066,WFC,1987-08-03,1.6770830154418943
+32067,WFC,1987-08-04,1.703125
+32068,WFC,1987-08-05,1.734375
+32069,WFC,1987-08-06,1.796875
+32070,WFC,1987-08-07,1.78125
+32071,WFC,1987-08-10,1.859375
+32072,WFC,1987-08-11,1.875
+32073,WFC,1987-08-12,1.9166669845581052
+32074,WFC,1987-08-13,1.9583330154418943
+32075,WFC,1987-08-14,1.953125
+32076,WFC,1987-08-17,2.0
+32077,WFC,1987-08-18,1.96875
+32078,WFC,1987-08-19,1.984375
+32079,WFC,1987-08-20,1.984375
+32080,WFC,1987-08-21,1.9895830154418943
+32081,WFC,1987-08-24,1.9583330154418943
+32082,WFC,1987-08-25,1.9791669845581052
+32083,WFC,1987-08-26,1.9583330154418943
+32084,WFC,1987-08-27,1.9270830154418943
+32085,WFC,1987-08-28,1.8645830154418943
+32086,WFC,1987-08-31,1.8958330154418943
+32087,WFC,1987-09-01,1.8645830154418943
+32088,WFC,1987-09-02,1.859375
+32089,WFC,1987-09-03,1.890625
+32090,WFC,1987-09-04,1.9114580154418943
+32091,WFC,1987-09-08,1.9166669845581052
+32092,WFC,1987-09-09,1.921875
+32093,WFC,1987-09-10,1.9166669845581052
+32094,WFC,1987-09-11,1.921875
+32095,WFC,1987-09-14,1.9270830154418943
+32096,WFC,1987-09-15,1.9270830154418943
+32097,WFC,1987-09-16,1.921875
+32098,WFC,1987-09-17,1.9270830154418943
+32099,WFC,1987-09-18,1.8958330154418943
+32100,WFC,1987-09-21,1.8854169845581052
+32101,WFC,1987-09-22,1.9270830154418943
+32102,WFC,1987-09-23,1.9166669845581052
+32103,WFC,1987-09-24,1.9010419845581052
+32104,WFC,1987-09-25,1.8854169845581052
+32105,WFC,1987-09-28,1.9375
+32106,WFC,1987-09-29,1.9427080154418943
+32107,WFC,1987-09-30,1.9427080154418943
+32108,WFC,1987-10-01,1.9635419845581052
+32109,WFC,1987-10-02,1.9479169845581052
+32110,WFC,1987-10-05,1.9375
+32111,WFC,1987-10-06,1.8854169845581052
+32112,WFC,1987-10-07,1.9166669845581052
+32113,WFC,1987-10-08,1.8697919845581052
+32114,WFC,1987-10-09,1.8645830154418943
+32115,WFC,1987-10-12,1.875
+32116,WFC,1987-10-13,1.9375
+32117,WFC,1987-10-14,1.8854169845581052
+32118,WFC,1987-10-15,1.8489580154418943
+32119,WFC,1987-10-16,1.84375
+32120,WFC,1987-10-19,1.6145830154418943
+32121,WFC,1987-10-20,1.4270830154418943
+32122,WFC,1987-10-21,1.6458330154418943
+32123,WFC,1987-10-22,1.6458330154418943
+32124,WFC,1987-10-23,1.5520830154418943
+32125,WFC,1987-10-26,1.3229169845581057
+32126,WFC,1987-10-27,1.40625
+32127,WFC,1987-10-28,1.3958330154418943
+32128,WFC,1987-10-29,1.4583330154418943
+32129,WFC,1987-10-30,1.5
+32130,WFC,1987-11-02,1.5
+32131,WFC,1987-11-03,1.4739580154418943
+32132,WFC,1987-11-04,1.5
+32133,WFC,1987-11-05,1.5208330154418943
+32134,WFC,1987-11-06,1.5104169845581057
+32135,WFC,1987-11-09,1.4791669845581057
+32136,WFC,1987-11-10,1.4427080154418943
+32137,WFC,1987-11-11,1.453125
+32138,WFC,1987-11-12,1.5
+32139,WFC,1987-11-13,1.46875
+32140,WFC,1987-11-16,1.4739580154418943
+32141,WFC,1987-11-17,1.46875
+32142,WFC,1987-11-18,1.4791669845581057
+32143,WFC,1987-11-19,1.4947919845581057
+32144,WFC,1987-11-20,1.4895830154418943
+32145,WFC,1987-11-23,1.5416669845581057
+32146,WFC,1987-11-24,1.5729169845581057
+32147,WFC,1987-11-25,1.5833330154418943
+32148,WFC,1987-11-27,1.5520830154418943
+32149,WFC,1987-11-30,1.4895830154418943
+32150,WFC,1987-12-01,1.53125
+32151,WFC,1987-12-02,1.5416669845581057
+32152,WFC,1987-12-03,1.46875
+32153,WFC,1987-12-04,1.4375
+32154,WFC,1987-12-07,1.4947919845581057
+32155,WFC,1987-12-08,1.5520830154418943
+32156,WFC,1987-12-09,1.5520830154418943
+32157,WFC,1987-12-10,1.5520830154418943
+32158,WFC,1987-12-11,1.5416669845581057
+32159,WFC,1987-12-14,1.5416669845581057
+32160,WFC,1987-12-15,1.5416669845581057
+32161,WFC,1987-12-16,1.5833330154418943
+32162,WFC,1987-12-17,1.5625
+32163,WFC,1987-12-18,1.609375
+32164,WFC,1987-12-21,1.6145830154418943
+32165,WFC,1987-12-22,1.6458330154418943
+32166,WFC,1987-12-23,1.6354169845581057
+32167,WFC,1987-12-24,1.6197919845581057
+32168,WFC,1987-12-28,1.5885419845581057
+32169,WFC,1987-12-29,1.578125
+32170,WFC,1987-12-30,1.5729169845581057
+32171,WFC,1987-12-31,1.5416669845581057
+32172,WFC,1988-01-04,1.625
+32173,WFC,1988-01-05,1.6354169845581057
+32174,WFC,1988-01-06,1.6770830154418943
+32175,WFC,1988-01-07,1.6770830154418943
+32176,WFC,1988-01-08,1.5520830154418943
+32177,WFC,1988-01-11,1.578125
+32178,WFC,1988-01-12,1.5885419845581057
+32179,WFC,1988-01-13,1.5729169845581057
+32180,WFC,1988-01-14,1.6145830154418943
+32181,WFC,1988-01-15,1.6458330154418943
+32182,WFC,1988-01-18,1.6197919845581057
+32183,WFC,1988-01-19,1.65625
+32184,WFC,1988-01-20,1.6666669845581057
+32185,WFC,1988-01-21,1.640625
+32186,WFC,1988-01-22,1.6875
+32187,WFC,1988-01-25,1.7604169845581057
+32188,WFC,1988-01-26,1.7447919845581057
+32189,WFC,1988-01-27,1.7291669845581057
+32190,WFC,1988-01-28,1.7395830154418943
+32191,WFC,1988-01-29,1.7395830154418943
+32192,WFC,1988-02-01,1.7291669845581057
+32193,WFC,1988-02-02,1.734375
+32194,WFC,1988-02-03,1.7291669845581057
+32195,WFC,1988-02-04,1.7760419845581057
+32196,WFC,1988-02-05,1.8229169845581052
+32197,WFC,1988-02-08,1.8333330154418943
+32198,WFC,1988-02-09,1.8333330154418943
+32199,WFC,1988-02-10,1.875
+32200,WFC,1988-02-11,1.8385419845581052
+32201,WFC,1988-02-12,1.8333330154418943
+32202,WFC,1988-02-16,1.8125
+32203,WFC,1988-02-17,1.7604169845581057
+32204,WFC,1988-02-18,1.7447919845581057
+32205,WFC,1988-02-19,1.7708330154418943
+32206,WFC,1988-02-22,1.78125
+32207,WFC,1988-02-23,1.8020830154418943
+32208,WFC,1988-02-24,1.8020830154418943
+32209,WFC,1988-02-25,1.8229169845581052
+32210,WFC,1988-02-26,1.8541669845581052
+32211,WFC,1988-02-29,1.8541669845581052
+32212,WFC,1988-03-01,1.828125
+32213,WFC,1988-03-02,1.7916669845581057
+32214,WFC,1988-03-03,1.796875
+32215,WFC,1988-03-04,1.8229169845581052
+32216,WFC,1988-03-07,1.8125
+32217,WFC,1988-03-08,1.8333330154418943
+32218,WFC,1988-03-09,1.8177080154418943
+32219,WFC,1988-03-10,1.765625
+32220,WFC,1988-03-11,1.7447919845581057
+32221,WFC,1988-03-14,1.765625
+32222,WFC,1988-03-15,1.7604169845581057
+32223,WFC,1988-03-16,1.765625
+32224,WFC,1988-03-17,1.7864580154418943
+32225,WFC,1988-03-18,1.8072919845581052
+32226,WFC,1988-03-21,1.765625
+32227,WFC,1988-03-22,1.7760419845581057
+32228,WFC,1988-03-23,1.8333330154418943
+32229,WFC,1988-03-24,1.8489580154418943
+32230,WFC,1988-03-25,1.8489580154418943
+32231,WFC,1988-03-28,1.8177080154418943
+32232,WFC,1988-03-29,1.8072919845581052
+32233,WFC,1988-03-30,1.7708330154418943
+32234,WFC,1988-03-31,1.7604169845581057
+32235,WFC,1988-04-04,1.71875
+32236,WFC,1988-04-05,1.75
+32237,WFC,1988-04-06,1.8020830154418943
+32238,WFC,1988-04-07,1.8020830154418943
+32239,WFC,1988-04-08,1.8125
+32240,WFC,1988-04-11,1.8125
+32241,WFC,1988-04-12,1.8072919845581052
+32242,WFC,1988-04-13,1.8072919845581052
+32243,WFC,1988-04-14,1.7395830154418943
+32244,WFC,1988-04-15,1.7604169845581057
+32245,WFC,1988-04-18,1.7395830154418943
+32246,WFC,1988-04-19,1.7291669845581057
+32247,WFC,1988-04-20,1.71875
+32248,WFC,1988-04-21,1.71875
+32249,WFC,1988-04-22,1.7291669845581057
+32250,WFC,1988-04-25,1.75
+32251,WFC,1988-04-26,1.75
+32252,WFC,1988-04-27,1.7447919845581057
+32253,WFC,1988-04-28,1.7552080154418943
+32254,WFC,1988-04-29,1.734375
+32255,WFC,1988-05-02,1.71875
+32256,WFC,1988-05-03,1.7552080154418943
+32257,WFC,1988-05-04,1.7395830154418943
+32258,WFC,1988-05-05,1.71875
+32259,WFC,1988-05-06,1.7447919845581057
+32260,WFC,1988-05-09,1.7552080154418943
+32261,WFC,1988-05-10,1.7604169845581057
+32262,WFC,1988-05-11,1.7395830154418943
+32263,WFC,1988-05-12,1.7239580154418943
+32264,WFC,1988-05-13,1.7604169845581057
+32265,WFC,1988-05-16,1.7395830154418943
+32266,WFC,1988-05-17,1.7239580154418943
+32267,WFC,1988-05-18,1.7239580154418943
+32268,WFC,1988-05-19,1.7395830154418943
+32269,WFC,1988-05-20,1.7083330154418943
+32270,WFC,1988-05-23,1.7083330154418943
+32271,WFC,1988-05-24,1.7083330154418943
+32272,WFC,1988-05-25,1.7239580154418943
+32273,WFC,1988-05-26,1.7291669845581057
+32274,WFC,1988-05-27,1.7291669845581057
+32275,WFC,1988-05-31,1.7604169845581057
+32276,WFC,1988-06-01,1.796875
+32277,WFC,1988-06-02,1.7864580154418943
+32278,WFC,1988-06-03,1.8072919845581052
+32279,WFC,1988-06-06,1.8125
+32280,WFC,1988-06-07,1.7916669845581057
+32281,WFC,1988-06-08,1.8645830154418943
+32282,WFC,1988-06-09,1.8645830154418943
+32283,WFC,1988-06-10,1.9010419845581052
+32284,WFC,1988-06-13,1.9166669845581052
+32285,WFC,1988-06-14,1.953125
+32286,WFC,1988-06-15,1.9322919845581052
+32287,WFC,1988-06-16,1.9166669845581052
+32288,WFC,1988-06-17,1.8958330154418943
+32289,WFC,1988-06-20,1.8645830154418943
+32290,WFC,1988-06-21,1.8802080154418943
+32291,WFC,1988-06-22,1.9270830154418943
+32292,WFC,1988-06-23,1.9322919845581052
+32293,WFC,1988-06-24,1.9583330154418943
+32294,WFC,1988-06-27,1.9166669845581052
+32295,WFC,1988-06-28,1.90625
+32296,WFC,1988-06-29,1.9375
+32297,WFC,1988-06-30,1.9791669845581052
+32298,WFC,1988-07-01,1.9375
+32299,WFC,1988-07-05,1.96875
+32300,WFC,1988-07-06,1.9375
+32301,WFC,1988-07-07,1.921875
+32302,WFC,1988-07-08,1.90625
+32303,WFC,1988-07-11,1.9296879768371584
+32304,WFC,1988-07-12,1.921875
+32305,WFC,1988-07-13,1.921875
+32306,WFC,1988-07-14,1.953125
+32307,WFC,1988-07-15,1.9609379768371584
+32308,WFC,1988-07-18,1.9375
+32309,WFC,1988-07-19,1.984375
+32310,WFC,1988-07-20,1.9921879768371584
+32311,WFC,1988-07-21,1.984375
+32312,WFC,1988-07-22,1.9765629768371584
+32313,WFC,1988-07-25,1.984375
+32314,WFC,1988-07-26,1.9609379768371584
+32315,WFC,1988-07-27,1.9375
+32316,WFC,1988-07-28,1.9921879768371584
+32317,WFC,1988-07-29,2.015625
+32318,WFC,1988-08-01,2.046875
+32319,WFC,1988-08-02,2.015625
+32320,WFC,1988-08-03,2.0625
+32321,WFC,1988-08-04,2.15625
+32322,WFC,1988-08-05,2.1875
+32323,WFC,1988-08-08,2.179687976837158
+32324,WFC,1988-08-09,2.09375
+32325,WFC,1988-08-10,2.03125
+32326,WFC,1988-08-11,2.054687976837158
+32327,WFC,1988-08-12,2.054687976837158
+32328,WFC,1988-08-15,2.015625
+32329,WFC,1988-08-16,2.039062976837158
+32330,WFC,1988-08-17,2.054687976837158
+32331,WFC,1988-08-18,2.054687976837158
+32332,WFC,1988-08-19,2.070312976837158
+32333,WFC,1988-08-22,2.054687976837158
+32334,WFC,1988-08-23,2.0625
+32335,WFC,1988-08-24,2.09375
+32336,WFC,1988-08-25,2.085937976837158
+32337,WFC,1988-08-26,2.09375
+32338,WFC,1988-08-29,2.125
+32339,WFC,1988-08-30,2.132812976837158
+32340,WFC,1988-08-31,2.117187976837158
+32341,WFC,1988-09-01,2.078125
+32342,WFC,1988-09-02,2.125
+32343,WFC,1988-09-06,2.140625
+32344,WFC,1988-09-07,2.125
+32345,WFC,1988-09-08,2.148437976837158
+32346,WFC,1988-09-09,2.164062976837158
+32347,WFC,1988-09-12,2.171875
+32348,WFC,1988-09-13,2.179687976837158
+32349,WFC,1988-09-14,2.203125
+32350,WFC,1988-09-15,2.195312976837158
+32351,WFC,1988-09-16,2.1875
+32352,WFC,1988-09-19,2.1875
+32353,WFC,1988-09-20,2.179687976837158
+32354,WFC,1988-09-21,2.148437976837158
+32355,WFC,1988-09-22,2.070312976837158
+32356,WFC,1988-09-23,2.078125
+32357,WFC,1988-09-26,2.09375
+32358,WFC,1988-09-27,2.101562976837158
+32359,WFC,1988-09-28,2.125
+32360,WFC,1988-09-29,2.078125
+32361,WFC,1988-09-30,2.109375
+32362,WFC,1988-10-03,2.09375
+32363,WFC,1988-10-04,2.117187976837158
+32364,WFC,1988-10-05,2.15625
+32365,WFC,1988-10-06,2.140625
+32366,WFC,1988-10-07,2.148437976837158
+32367,WFC,1988-10-10,2.117187976837158
+32368,WFC,1988-10-11,2.125
+32369,WFC,1988-10-12,2.046875
+32370,WFC,1988-10-13,2.054687976837158
+32371,WFC,1988-10-14,2.0625
+32372,WFC,1988-10-17,2.054687976837158
+32373,WFC,1988-10-18,2.039062976837158
+32374,WFC,1988-10-19,2.023437976837158
+32375,WFC,1988-10-20,2.023437976837158
+32376,WFC,1988-10-21,2.015625
+32377,WFC,1988-10-24,2.0
+32378,WFC,1988-10-25,2.015625
+32379,WFC,1988-10-26,2.03125
+32380,WFC,1988-10-27,2.0
+32381,WFC,1988-10-28,2.015625
+32382,WFC,1988-10-31,2.007812976837158
+32383,WFC,1988-11-01,2.070312976837158
+32384,WFC,1988-11-02,2.039062976837158
+32385,WFC,1988-11-03,2.03125
+32386,WFC,1988-11-04,2.03125
+32387,WFC,1988-11-07,2.015625
+32388,WFC,1988-11-08,2.023437976837158
+32389,WFC,1988-11-09,2.023437976837158
+32390,WFC,1988-11-10,2.046875
+32391,WFC,1988-11-11,2.0
+32392,WFC,1988-11-14,2.007812976837158
+32393,WFC,1988-11-15,2.015625
+32394,WFC,1988-11-16,1.9921879768371584
+32395,WFC,1988-11-17,1.96875
+32396,WFC,1988-11-18,1.9921879768371584
+32397,WFC,1988-11-21,2.0
+32398,WFC,1988-11-22,1.9921879768371584
+32399,WFC,1988-11-23,2.0
+32400,WFC,1988-11-25,2.007812976837158
+32401,WFC,1988-11-28,2.007812976837158
+32402,WFC,1988-11-29,2.007812976837158
+32403,WFC,1988-11-30,2.023437976837158
+32404,WFC,1988-12-01,2.0
+32405,WFC,1988-12-02,1.9921879768371584
+32406,WFC,1988-12-05,1.9921879768371584
+32407,WFC,1988-12-06,2.0
+32408,WFC,1988-12-07,2.023437976837158
+32409,WFC,1988-12-08,2.054687976837158
+32410,WFC,1988-12-09,2.0625
+32411,WFC,1988-12-12,2.0625
+32412,WFC,1988-12-13,2.070312976837158
+32413,WFC,1988-12-14,2.039062976837158
+32414,WFC,1988-12-15,2.015625
+32415,WFC,1988-12-16,2.023437976837158
+32416,WFC,1988-12-19,2.046875
+32417,WFC,1988-12-20,1.9921879768371584
+32418,WFC,1988-12-21,1.9609379768371584
+32419,WFC,1988-12-22,1.9765629768371584
+32420,WFC,1988-12-23,1.9921879768371584
+32421,WFC,1988-12-27,2.0
+32422,WFC,1988-12-28,1.9921879768371584
+32423,WFC,1988-12-29,2.0
+32424,WFC,1988-12-30,2.007812976837158
+32425,WFC,1989-01-03,2.0
+32426,WFC,1989-01-04,2.03125
+32427,WFC,1989-01-05,2.03125
+32428,WFC,1989-01-06,2.046875
+32429,WFC,1989-01-09,2.054687976837158
+32430,WFC,1989-01-10,2.054687976837158
+32431,WFC,1989-01-11,2.039062976837158
+32432,WFC,1989-01-12,2.054687976837158
+32433,WFC,1989-01-13,2.078125
+32434,WFC,1989-01-16,2.070312976837158
+32435,WFC,1989-01-17,2.085937976837158
+32436,WFC,1989-01-18,2.09375
+32437,WFC,1989-01-19,2.15625
+32438,WFC,1989-01-20,2.15625
+32439,WFC,1989-01-23,2.15625
+32440,WFC,1989-01-24,2.171875
+32441,WFC,1989-01-25,2.203125
+32442,WFC,1989-01-26,2.203125
+32443,WFC,1989-01-27,2.210937976837158
+32444,WFC,1989-01-30,2.21875
+32445,WFC,1989-01-31,2.25
+32446,WFC,1989-02-01,2.265625
+32447,WFC,1989-02-02,2.242187976837158
+32448,WFC,1989-02-03,2.234375
+32449,WFC,1989-02-06,2.242187976837158
+32450,WFC,1989-02-07,2.25
+32451,WFC,1989-02-08,2.25
+32452,WFC,1989-02-09,2.25
+32453,WFC,1989-02-10,2.25
+32454,WFC,1989-02-13,2.257812976837158
+32455,WFC,1989-02-14,2.234375
+32456,WFC,1989-02-15,2.242187976837158
+32457,WFC,1989-02-16,2.226562976837158
+32458,WFC,1989-02-17,2.25
+32459,WFC,1989-02-21,2.234375
+32460,WFC,1989-02-22,2.210937976837158
+32461,WFC,1989-02-23,2.210937976837158
+32462,WFC,1989-02-24,2.21875
+32463,WFC,1989-02-27,2.195312976837158
+32464,WFC,1989-02-28,2.210937976837158
+32465,WFC,1989-03-01,2.203125
+32466,WFC,1989-03-02,2.234375
+32467,WFC,1989-03-03,2.21875
+32468,WFC,1989-03-06,2.265625
+32469,WFC,1989-03-07,2.226562976837158
+32470,WFC,1989-03-08,2.21875
+32471,WFC,1989-03-09,2.25
+32472,WFC,1989-03-10,2.25
+32473,WFC,1989-03-13,2.257812976837158
+32474,WFC,1989-03-14,2.242187976837158
+32475,WFC,1989-03-15,2.242187976837158
+32476,WFC,1989-03-16,2.265625
+32477,WFC,1989-03-17,2.242187976837158
+32478,WFC,1989-03-20,2.25
+32479,WFC,1989-03-21,2.28125
+32480,WFC,1989-03-22,2.28125
+32481,WFC,1989-03-23,2.28125
+32482,WFC,1989-03-27,2.328125
+32483,WFC,1989-03-28,2.3125
+32484,WFC,1989-03-29,2.296875
+32485,WFC,1989-03-30,2.28125
+32486,WFC,1989-03-31,2.296875
+32487,WFC,1989-04-03,2.304687976837158
+32488,WFC,1989-04-04,2.296875
+32489,WFC,1989-04-05,2.296875
+32490,WFC,1989-04-06,2.296875
+32491,WFC,1989-04-07,2.3125
+32492,WFC,1989-04-10,2.335937976837158
+32493,WFC,1989-04-11,2.351562976837158
+32494,WFC,1989-04-12,2.304687976837158
+32495,WFC,1989-04-13,2.265625
+32496,WFC,1989-04-14,2.28125
+32497,WFC,1989-04-17,2.304687976837158
+32498,WFC,1989-04-18,2.34375
+32499,WFC,1989-04-19,2.359375
+32500,WFC,1989-04-20,2.34375
+32501,WFC,1989-04-21,2.390625
+32502,WFC,1989-04-24,2.382812976837158
+32503,WFC,1989-04-25,2.34375
+32504,WFC,1989-04-26,2.375
+32505,WFC,1989-04-27,2.367187976837158
+32506,WFC,1989-04-28,2.375
+32507,WFC,1989-05-01,2.351562976837158
+32508,WFC,1989-05-02,2.320312976837158
+32509,WFC,1989-05-03,2.296875
+32510,WFC,1989-05-04,2.296875
+32511,WFC,1989-05-05,2.28125
+32512,WFC,1989-05-08,2.289062976837158
+32513,WFC,1989-05-09,2.289062976837158
+32514,WFC,1989-05-10,2.28125
+32515,WFC,1989-05-11,2.273437976837158
+32516,WFC,1989-05-12,2.304687976837158
+32517,WFC,1989-05-15,2.359375
+32518,WFC,1989-05-16,2.34375
+32519,WFC,1989-05-17,2.351562976837158
+32520,WFC,1989-05-18,2.398437976837158
+32521,WFC,1989-05-19,2.421875
+32522,WFC,1989-05-22,2.4375
+32523,WFC,1989-05-23,2.398437976837158
+32524,WFC,1989-05-24,2.453125
+32525,WFC,1989-05-25,2.429687976837158
+32526,WFC,1989-05-26,2.445312976837158
+32527,WFC,1989-05-30,2.40625
+32528,WFC,1989-05-31,2.421875
+32529,WFC,1989-06-01,2.46875
+32530,WFC,1989-06-02,2.507812976837158
+32531,WFC,1989-06-05,2.507812976837158
+32532,WFC,1989-06-06,2.523437976837158
+32533,WFC,1989-06-07,2.570312976837158
+32534,WFC,1989-06-08,2.59375
+32535,WFC,1989-06-09,2.601562976837158
+32536,WFC,1989-06-12,2.601562976837158
+32537,WFC,1989-06-13,2.59375
+32538,WFC,1989-06-14,2.617187976837158
+32539,WFC,1989-06-15,2.609375
+32540,WFC,1989-06-16,2.648437976837158
+32541,WFC,1989-06-19,2.648437976837158
+32542,WFC,1989-06-20,2.65625
+32543,WFC,1989-06-21,2.648437976837158
+32544,WFC,1989-06-22,2.71875
+32545,WFC,1989-06-23,2.78125
+32546,WFC,1989-06-26,2.84375
+32547,WFC,1989-06-27,2.8125
+32548,WFC,1989-06-28,2.703125
+32549,WFC,1989-06-29,2.625
+32550,WFC,1989-06-30,2.632812976837158
+32551,WFC,1989-07-03,2.625
+32552,WFC,1989-07-05,2.671875
+32553,WFC,1989-07-06,2.703125
+32554,WFC,1989-07-07,2.703125
+32555,WFC,1989-07-10,2.71875
+32556,WFC,1989-07-11,2.703125
+32557,WFC,1989-07-12,2.71875
+32558,WFC,1989-07-13,2.6875
+32559,WFC,1989-07-14,2.726562976837158
+32560,WFC,1989-07-17,2.671875
+32561,WFC,1989-07-18,2.640625
+32562,WFC,1989-07-19,2.648437976837158
+32563,WFC,1989-07-20,2.648437976837158
+32564,WFC,1989-07-21,2.671875
+32565,WFC,1989-07-24,2.640625
+32566,WFC,1989-07-25,2.640625
+32567,WFC,1989-07-26,2.65625
+32568,WFC,1989-07-27,2.671875
+32569,WFC,1989-07-28,2.640625
+32570,WFC,1989-07-31,2.65625
+32571,WFC,1989-08-01,2.671875
+32572,WFC,1989-08-02,2.703125
+32573,WFC,1989-08-03,2.703125
+32574,WFC,1989-08-04,2.703125
+32575,WFC,1989-08-07,2.8125
+32576,WFC,1989-08-08,2.828125
+32577,WFC,1989-08-09,2.78125
+32578,WFC,1989-08-10,2.8125
+32579,WFC,1989-08-11,2.71875
+32580,WFC,1989-08-14,2.734375
+32581,WFC,1989-08-15,2.734375
+32582,WFC,1989-08-16,2.75
+32583,WFC,1989-08-17,2.703125
+32584,WFC,1989-08-18,2.703125
+32585,WFC,1989-08-21,2.65625
+32586,WFC,1989-08-22,2.671875
+32587,WFC,1989-08-23,2.609375
+32588,WFC,1989-08-24,2.734375
+32589,WFC,1989-08-25,2.75
+32590,WFC,1989-08-28,2.8125
+32591,WFC,1989-08-29,2.78125
+32592,WFC,1989-08-30,2.765625
+32593,WFC,1989-08-31,2.78125
+32594,WFC,1989-09-01,2.8125
+32595,WFC,1989-09-05,2.8125
+32596,WFC,1989-09-06,2.765625
+32597,WFC,1989-09-07,2.71875
+32598,WFC,1989-09-08,2.796875
+32599,WFC,1989-09-11,2.796875
+32600,WFC,1989-09-12,2.796875
+32601,WFC,1989-09-13,2.78125
+32602,WFC,1989-09-14,2.78125
+32603,WFC,1989-09-15,2.78125
+32604,WFC,1989-09-18,2.8125
+32605,WFC,1989-09-19,2.796875
+32606,WFC,1989-09-20,2.84375
+32607,WFC,1989-09-21,2.8125
+32608,WFC,1989-09-22,2.828125
+32609,WFC,1989-09-25,2.828125
+32610,WFC,1989-09-26,2.828125
+32611,WFC,1989-09-27,2.828125
+32612,WFC,1989-09-28,2.859375
+32613,WFC,1989-09-29,2.875
+32614,WFC,1989-10-02,2.984375
+32615,WFC,1989-10-03,2.953125
+32616,WFC,1989-10-04,2.875
+32617,WFC,1989-10-05,2.921875
+32618,WFC,1989-10-06,2.890625
+32619,WFC,1989-10-09,2.921875
+32620,WFC,1989-10-10,2.984375
+32621,WFC,1989-10-11,2.921875
+32622,WFC,1989-10-12,2.875
+32623,WFC,1989-10-13,2.8125
+32624,WFC,1989-10-16,2.8125
+32625,WFC,1989-10-17,2.859375
+32626,WFC,1989-10-18,2.828125
+32627,WFC,1989-10-19,2.84375
+32628,WFC,1989-10-20,2.84375
+32629,WFC,1989-10-23,2.78125
+32630,WFC,1989-10-24,2.75
+32631,WFC,1989-10-25,2.8125
+32632,WFC,1989-10-26,2.8125
+32633,WFC,1989-10-27,2.75
+32634,WFC,1989-10-30,2.71875
+32635,WFC,1989-10-31,2.71875
+32636,WFC,1989-11-01,2.71875
+32637,WFC,1989-11-02,2.65625
+32638,WFC,1989-11-03,2.65625
+32639,WFC,1989-11-06,2.65625
+32640,WFC,1989-11-07,2.65625
+32641,WFC,1989-11-08,2.671875
+32642,WFC,1989-11-09,2.59375
+32643,WFC,1989-11-10,2.59375
+32644,WFC,1989-11-13,2.65625
+32645,WFC,1989-11-14,2.640625
+32646,WFC,1989-11-15,2.6875
+32647,WFC,1989-11-16,2.65625
+32648,WFC,1989-11-17,2.609375
+32649,WFC,1989-11-20,2.609375
+32650,WFC,1989-11-21,2.625
+32651,WFC,1989-11-22,2.671875
+32652,WFC,1989-11-24,2.625
+32653,WFC,1989-11-27,2.625
+32654,WFC,1989-11-28,2.640625
+32655,WFC,1989-11-29,2.6875
+32656,WFC,1989-11-30,2.703125
+32657,WFC,1989-12-01,2.796875
+32658,WFC,1989-12-04,2.78125
+32659,WFC,1989-12-05,2.75
+32660,WFC,1989-12-06,2.609375
+32661,WFC,1989-12-07,2.65625
+32662,WFC,1989-12-08,2.640625
+32663,WFC,1989-12-11,2.65625
+32664,WFC,1989-12-12,2.671875
+32665,WFC,1989-12-13,2.5625
+32666,WFC,1989-12-14,2.46875
+32667,WFC,1989-12-15,2.40625
+32668,WFC,1989-12-18,2.375
+32669,WFC,1989-12-19,2.40625
+32670,WFC,1989-12-20,2.5
+32671,WFC,1989-12-21,2.59375
+32672,WFC,1989-12-22,2.640625
+32673,WFC,1989-12-26,2.734375
+32674,WFC,1989-12-27,2.796875
+32675,WFC,1989-12-28,2.859375
+32676,WFC,1989-12-29,2.8125
+32677,WFC,1990-01-02,2.828125
+32678,WFC,1990-01-03,2.703125
+32679,WFC,1990-01-04,2.671875
+32680,WFC,1990-01-05,2.59375
+32681,WFC,1990-01-08,2.671875
+32682,WFC,1990-01-09,2.59375
+32683,WFC,1990-01-10,2.625
+32684,WFC,1990-01-11,2.625
+32685,WFC,1990-01-12,2.578125
+32686,WFC,1990-01-15,2.5625
+32687,WFC,1990-01-16,2.59375
+32688,WFC,1990-01-17,2.640625
+32689,WFC,1990-01-18,2.640625
+32690,WFC,1990-01-19,2.640625
+32691,WFC,1990-01-22,2.578125
+32692,WFC,1990-01-23,2.578125
+32693,WFC,1990-01-24,2.546875
+32694,WFC,1990-01-25,2.5625
+32695,WFC,1990-01-26,2.609375
+32696,WFC,1990-01-29,2.578125
+32697,WFC,1990-01-30,2.515625
+32698,WFC,1990-01-31,2.59375
+32699,WFC,1990-02-01,2.546875
+32700,WFC,1990-02-02,2.546875
+32701,WFC,1990-02-05,2.46875
+32702,WFC,1990-02-06,2.359375
+32703,WFC,1990-02-07,2.375
+32704,WFC,1990-02-08,2.375
+32705,WFC,1990-02-09,2.421875
+32706,WFC,1990-02-12,2.359375
+32707,WFC,1990-02-13,2.375
+32708,WFC,1990-02-14,2.375
+32709,WFC,1990-02-15,2.46875
+32710,WFC,1990-02-16,2.46875
+32711,WFC,1990-02-20,2.375
+32712,WFC,1990-02-21,2.359375
+32713,WFC,1990-02-22,2.390625
+32714,WFC,1990-02-23,2.390625
+32715,WFC,1990-02-26,2.4375
+32716,WFC,1990-02-27,2.4375
+32717,WFC,1990-02-28,2.4375
+32718,WFC,1990-03-01,2.40625
+32719,WFC,1990-03-02,2.40625
+32720,WFC,1990-03-05,2.390625
+32721,WFC,1990-03-06,2.40625
+32722,WFC,1990-03-07,2.390625
+32723,WFC,1990-03-08,2.421875
+32724,WFC,1990-03-09,2.4375
+32725,WFC,1990-03-12,2.484375
+32726,WFC,1990-03-13,2.484375
+32727,WFC,1990-03-14,2.46875
+32728,WFC,1990-03-15,2.46875
+32729,WFC,1990-03-16,2.5
+32730,WFC,1990-03-19,2.453125
+32731,WFC,1990-03-20,2.453125
+32732,WFC,1990-03-21,2.421875
+32733,WFC,1990-03-22,2.359375
+32734,WFC,1990-03-23,2.4375
+32735,WFC,1990-03-26,2.453125
+32736,WFC,1990-03-27,2.515625
+32737,WFC,1990-03-28,2.578125
+32738,WFC,1990-03-29,2.484375
+32739,WFC,1990-03-30,2.46875
+32740,WFC,1990-04-02,2.375
+32741,WFC,1990-04-03,2.4375
+32742,WFC,1990-04-04,2.421875
+32743,WFC,1990-04-05,2.390625
+32744,WFC,1990-04-06,2.328125
+32745,WFC,1990-04-09,2.296875
+32746,WFC,1990-04-10,2.359375
+32747,WFC,1990-04-11,2.390625
+32748,WFC,1990-04-12,2.359375
+32749,WFC,1990-04-16,2.375
+32750,WFC,1990-04-17,2.4375
+32751,WFC,1990-04-18,2.359375
+32752,WFC,1990-04-19,2.359375
+32753,WFC,1990-04-20,2.34375
+32754,WFC,1990-04-23,2.359375
+32755,WFC,1990-04-24,2.328125
+32756,WFC,1990-04-25,2.3125
+32757,WFC,1990-04-26,2.296875
+32758,WFC,1990-04-27,2.234375
+32759,WFC,1990-04-30,2.25
+32760,WFC,1990-05-01,2.28125
+32761,WFC,1990-05-02,2.34375
+32762,WFC,1990-05-03,2.375
+32763,WFC,1990-05-04,2.390625
+32764,WFC,1990-05-07,2.40625
+32765,WFC,1990-05-08,2.4375
+32766,WFC,1990-05-09,2.453125
+32767,WFC,1990-05-10,2.453125
+32768,WFC,1990-05-11,2.5625
+32769,WFC,1990-05-14,2.671875
+32770,WFC,1990-05-15,2.75
+32771,WFC,1990-05-16,2.734375
+32772,WFC,1990-05-17,2.703125
+32773,WFC,1990-05-18,2.6875
+32774,WFC,1990-05-21,2.703125
+32775,WFC,1990-05-22,2.65625
+32776,WFC,1990-05-23,2.640625
+32777,WFC,1990-05-24,2.671875
+32778,WFC,1990-05-25,2.671875
+32779,WFC,1990-05-29,2.734375
+32780,WFC,1990-05-30,2.84375
+32781,WFC,1990-05-31,2.796875
+32782,WFC,1990-06-01,2.859375
+32783,WFC,1990-06-04,2.859375
+32784,WFC,1990-06-05,2.921875
+32785,WFC,1990-06-06,2.859375
+32786,WFC,1990-06-07,2.859375
+32787,WFC,1990-06-08,2.8125
+32788,WFC,1990-06-11,2.8125
+32789,WFC,1990-06-12,2.828125
+32790,WFC,1990-06-13,2.8125
+32791,WFC,1990-06-14,2.796875
+32792,WFC,1990-06-15,2.75
+32793,WFC,1990-06-18,2.6875
+32794,WFC,1990-06-19,2.703125
+32795,WFC,1990-06-20,2.6875
+32796,WFC,1990-06-21,2.6875
+32797,WFC,1990-06-22,2.609375
+32798,WFC,1990-06-25,2.609375
+32799,WFC,1990-06-26,2.65625
+32800,WFC,1990-06-27,2.71875
+32801,WFC,1990-06-28,2.71875
+32802,WFC,1990-06-29,2.71875
+32803,WFC,1990-07-02,2.65625
+32804,WFC,1990-07-03,2.71875
+32805,WFC,1990-07-05,2.71875
+32806,WFC,1990-07-06,2.734375
+32807,WFC,1990-07-09,2.765625
+32808,WFC,1990-07-10,2.640625
+32809,WFC,1990-07-11,2.53125
+32810,WFC,1990-07-12,2.546875
+32811,WFC,1990-07-13,2.609375
+32812,WFC,1990-07-16,2.625
+32813,WFC,1990-07-17,2.609375
+32814,WFC,1990-07-18,2.5
+32815,WFC,1990-07-19,2.484375
+32816,WFC,1990-07-20,2.53125
+32817,WFC,1990-07-23,2.5
+32818,WFC,1990-07-24,2.484375
+32819,WFC,1990-07-25,2.546875
+32820,WFC,1990-07-26,2.4375
+32821,WFC,1990-07-27,2.484375
+32822,WFC,1990-07-30,2.484375
+32823,WFC,1990-07-31,2.484375
+32824,WFC,1990-08-01,2.4375
+32825,WFC,1990-08-02,2.421875
+32826,WFC,1990-08-03,2.34375
+32827,WFC,1990-08-06,2.234375
+32828,WFC,1990-08-07,2.328125
+32829,WFC,1990-08-08,2.375
+32830,WFC,1990-08-09,2.359375
+32831,WFC,1990-08-10,2.3125
+32832,WFC,1990-08-13,2.34375
+32833,WFC,1990-08-14,2.328125
+32834,WFC,1990-08-15,2.296875
+32835,WFC,1990-08-16,2.21875
+32836,WFC,1990-08-17,2.28125
+32837,WFC,1990-08-20,2.28125
+32838,WFC,1990-08-21,2.234375
+32839,WFC,1990-08-22,2.21875
+32840,WFC,1990-08-23,2.140625
+32841,WFC,1990-08-24,2.171875
+32842,WFC,1990-08-27,2.203125
+32843,WFC,1990-08-28,2.203125
+32844,WFC,1990-08-29,2.296875
+32845,WFC,1990-08-30,2.1875
+32846,WFC,1990-08-31,2.21875
+32847,WFC,1990-09-04,2.21875
+32848,WFC,1990-09-05,2.203125
+32849,WFC,1990-09-06,2.1875
+32850,WFC,1990-09-07,2.203125
+32851,WFC,1990-09-10,2.21875
+32852,WFC,1990-09-11,2.203125
+32853,WFC,1990-09-12,2.203125
+32854,WFC,1990-09-13,2.15625
+32855,WFC,1990-09-14,2.09375
+32856,WFC,1990-09-17,2.109375
+32857,WFC,1990-09-18,2.109375
+32858,WFC,1990-09-19,2.09375
+32859,WFC,1990-09-20,2.0
+32860,WFC,1990-09-21,1.96875
+32861,WFC,1990-09-24,1.890625
+32862,WFC,1990-09-25,1.953125
+32863,WFC,1990-09-26,1.9375
+32864,WFC,1990-09-27,1.859375
+32865,WFC,1990-09-28,1.859375
+32866,WFC,1990-10-01,1.890625
+32867,WFC,1990-10-02,1.875
+32868,WFC,1990-10-03,1.765625
+32869,WFC,1990-10-04,1.8125
+32870,WFC,1990-10-05,1.875
+32871,WFC,1990-10-08,1.875
+32872,WFC,1990-10-09,1.828125
+32873,WFC,1990-10-10,1.796875
+32874,WFC,1990-10-11,1.765625
+32875,WFC,1990-10-12,1.890625
+32876,WFC,1990-10-15,1.921875
+32877,WFC,1990-10-16,1.84375
+32878,WFC,1990-10-17,1.9375
+32879,WFC,1990-10-18,1.984375
+32880,WFC,1990-10-19,2.0
+32881,WFC,1990-10-22,2.046875
+32882,WFC,1990-10-23,2.0
+32883,WFC,1990-10-24,1.96875
+32884,WFC,1990-10-25,2.015625
+32885,WFC,1990-10-26,2.03125
+32886,WFC,1990-10-29,1.90625
+32887,WFC,1990-10-30,1.984375
+32888,WFC,1990-10-31,1.890625
+32889,WFC,1990-11-01,1.984375
+32890,WFC,1990-11-02,2.078125
+32891,WFC,1990-11-05,2.15625
+32892,WFC,1990-11-06,2.125
+32893,WFC,1990-11-07,2.109375
+32894,WFC,1990-11-08,2.125
+32895,WFC,1990-11-09,2.171875
+32896,WFC,1990-11-12,2.25
+32897,WFC,1990-11-13,2.25
+32898,WFC,1990-11-14,2.28125
+32899,WFC,1990-11-15,2.25
+32900,WFC,1990-11-16,2.25
+32901,WFC,1990-11-19,2.3125
+32902,WFC,1990-11-20,2.1875
+32903,WFC,1990-11-21,2.171875
+32904,WFC,1990-11-23,2.15625
+32905,WFC,1990-11-26,2.25
+32906,WFC,1990-11-27,2.34375
+32907,WFC,1990-11-28,2.3125
+32908,WFC,1990-11-29,2.265625
+32909,WFC,1990-11-30,2.296875
+32910,WFC,1990-12-03,2.28125
+32911,WFC,1990-12-04,2.40625
+32912,WFC,1990-12-05,2.640625
+32913,WFC,1990-12-06,2.59375
+32914,WFC,1990-12-07,2.65625
+32915,WFC,1990-12-10,2.578125
+32916,WFC,1990-12-11,2.5
+32917,WFC,1990-12-12,2.5
+32918,WFC,1990-12-13,2.484375
+32919,WFC,1990-12-14,2.375
+32920,WFC,1990-12-17,2.375
+32921,WFC,1990-12-18,2.421875
+32922,WFC,1990-12-19,2.546875
+32923,WFC,1990-12-20,2.59375
+32924,WFC,1990-12-21,2.65625
+32925,WFC,1990-12-24,2.59375
+32926,WFC,1990-12-26,2.671875
+32927,WFC,1990-12-27,2.640625
+32928,WFC,1990-12-28,2.640625
+32929,WFC,1990-12-31,2.59375
+32930,WFC,1991-01-02,2.546875
+32931,WFC,1991-01-03,2.546875
+32932,WFC,1991-01-04,2.546875
+32933,WFC,1991-01-07,2.4375
+32934,WFC,1991-01-08,2.453125
+32935,WFC,1991-01-09,2.375
+32936,WFC,1991-01-10,2.453125
+32937,WFC,1991-01-11,2.453125
+32938,WFC,1991-01-14,2.40625
+32939,WFC,1991-01-15,2.4375
+32940,WFC,1991-01-16,2.5
+32941,WFC,1991-01-17,2.59375
+32942,WFC,1991-01-18,2.625
+32943,WFC,1991-01-21,2.609375
+32944,WFC,1991-01-22,2.609375
+32945,WFC,1991-01-23,2.671875
+32946,WFC,1991-01-24,2.65625
+32947,WFC,1991-01-25,2.71875
+32948,WFC,1991-01-28,2.703125
+32949,WFC,1991-01-29,2.71875
+32950,WFC,1991-01-30,2.75
+32951,WFC,1991-01-31,2.78125
+32952,WFC,1991-02-01,2.8125
+32953,WFC,1991-02-04,3.046875
+32954,WFC,1991-02-05,3.109375
+32955,WFC,1991-02-06,3.09375
+32956,WFC,1991-02-07,3.0625
+32957,WFC,1991-02-08,3.0625
+32958,WFC,1991-02-11,3.15625
+32959,WFC,1991-02-12,3.15625
+32960,WFC,1991-02-13,3.0
+32961,WFC,1991-02-14,3.015625
+32962,WFC,1991-02-15,3.03125
+32963,WFC,1991-02-19,3.03125
+32964,WFC,1991-02-20,3.0
+32965,WFC,1991-02-21,3.140625
+32966,WFC,1991-02-22,3.1875
+32967,WFC,1991-02-25,3.109375
+32968,WFC,1991-02-26,3.09375
+32969,WFC,1991-02-27,3.15625
+32970,WFC,1991-02-28,3.140625
+32971,WFC,1991-03-01,3.21875
+32972,WFC,1991-03-04,3.21875
+32973,WFC,1991-03-05,3.25
+32974,WFC,1991-03-06,3.171875
+32975,WFC,1991-03-07,3.171875
+32976,WFC,1991-03-08,3.15625
+32977,WFC,1991-03-11,3.15625
+32978,WFC,1991-03-12,3.03125
+32979,WFC,1991-03-13,3.09375
+32980,WFC,1991-03-14,3.078125
+32981,WFC,1991-03-15,3.03125
+32982,WFC,1991-03-18,3.015625
+32983,WFC,1991-03-19,3.0
+32984,WFC,1991-03-20,3.03125
+32985,WFC,1991-03-21,3.0625
+32986,WFC,1991-03-22,3.046875
+32987,WFC,1991-03-25,3.03125
+32988,WFC,1991-03-26,3.140625
+32989,WFC,1991-03-27,3.265625
+32990,WFC,1991-03-28,3.21875
+32991,WFC,1991-04-01,3.1875
+32992,WFC,1991-04-02,3.1875
+32993,WFC,1991-04-03,3.265625
+32994,WFC,1991-04-04,3.25
+32995,WFC,1991-04-05,3.15625
+32996,WFC,1991-04-08,3.21875
+32997,WFC,1991-04-09,3.140625
+32998,WFC,1991-04-10,3.1875
+32999,WFC,1991-04-11,3.359375
+33000,WFC,1991-04-12,3.359375
+33001,WFC,1991-04-15,3.390625
+33002,WFC,1991-04-16,3.453125
+33003,WFC,1991-04-17,3.703125
+33004,WFC,1991-04-18,3.5
+33005,WFC,1991-04-19,3.40625
+33006,WFC,1991-04-22,3.328125
+33007,WFC,1991-04-23,3.328125
+33008,WFC,1991-04-24,3.3125
+33009,WFC,1991-04-25,3.421875
+33010,WFC,1991-04-26,3.390625
+33011,WFC,1991-04-29,3.28125
+33012,WFC,1991-04-30,3.296875
+33013,WFC,1991-05-01,3.421875
+33014,WFC,1991-05-02,3.546875
+33015,WFC,1991-05-03,3.515625
+33016,WFC,1991-05-06,3.5
+33017,WFC,1991-05-07,3.53125
+33018,WFC,1991-05-08,3.578125
+33019,WFC,1991-05-09,3.609375
+33020,WFC,1991-05-10,3.484375
+33021,WFC,1991-05-13,3.578125
+33022,WFC,1991-05-14,3.46875
+33023,WFC,1991-05-15,3.546875
+33024,WFC,1991-05-16,3.53125
+33025,WFC,1991-05-17,3.46875
+33026,WFC,1991-05-20,3.515625
+33027,WFC,1991-05-21,3.515625
+33028,WFC,1991-05-22,3.53125
+33029,WFC,1991-05-23,3.546875
+33030,WFC,1991-05-24,3.625
+33031,WFC,1991-05-28,3.609375
+33032,WFC,1991-05-29,3.6875
+33033,WFC,1991-05-30,3.671875
+33034,WFC,1991-05-31,3.625
+33035,WFC,1991-06-03,3.640625
+33036,WFC,1991-06-04,3.6875
+33037,WFC,1991-06-05,3.75
+33038,WFC,1991-06-06,3.71875
+33039,WFC,1991-06-07,3.640625
+33040,WFC,1991-06-10,3.703125
+33041,WFC,1991-06-11,3.734375
+33042,WFC,1991-06-12,3.625
+33043,WFC,1991-06-13,3.59375
+33044,WFC,1991-06-14,3.5625
+33045,WFC,1991-06-17,3.5
+33046,WFC,1991-06-18,3.546875
+33047,WFC,1991-06-19,3.5625
+33048,WFC,1991-06-20,3.578125
+33049,WFC,1991-06-21,3.59375
+33050,WFC,1991-06-24,3.5625
+33051,WFC,1991-06-25,3.53125
+33052,WFC,1991-06-26,3.5
+33053,WFC,1991-06-27,3.46875
+33054,WFC,1991-06-28,3.4375
+33055,WFC,1991-07-01,3.453125
+33056,WFC,1991-07-02,3.546875
+33057,WFC,1991-07-03,3.453125
+33058,WFC,1991-07-05,3.453125
+33059,WFC,1991-07-08,3.421875
+33060,WFC,1991-07-09,3.546875
+33061,WFC,1991-07-10,3.578125
+33062,WFC,1991-07-11,3.53125
+33063,WFC,1991-07-12,3.53125
+33064,WFC,1991-07-15,3.625
+33065,WFC,1991-07-16,3.59375
+33066,WFC,1991-07-17,3.734375
+33067,WFC,1991-07-18,3.84375
+33068,WFC,1991-07-19,3.8125
+33069,WFC,1991-07-22,3.6875
+33070,WFC,1991-07-23,3.65625
+33071,WFC,1991-07-24,3.546875
+33072,WFC,1991-07-25,3.609375
+33073,WFC,1991-07-26,3.671875
+33074,WFC,1991-07-29,3.640625
+33075,WFC,1991-07-30,3.75
+33076,WFC,1991-07-31,3.875
+33077,WFC,1991-08-01,3.734375
+33078,WFC,1991-08-02,3.78125
+33079,WFC,1991-08-05,3.71875
+33080,WFC,1991-08-06,3.796875
+33081,WFC,1991-08-07,3.75
+33082,WFC,1991-08-08,3.734375
+33083,WFC,1991-08-09,3.703125
+33084,WFC,1991-08-12,3.78125
+33085,WFC,1991-08-13,3.828125
+33086,WFC,1991-08-14,3.96875
+33087,WFC,1991-08-15,4.03125
+33088,WFC,1991-08-16,4.078125
+33089,WFC,1991-08-19,3.90625
+33090,WFC,1991-08-20,4.015625
+33091,WFC,1991-08-21,4.109375
+33092,WFC,1991-08-22,4.03125
+33093,WFC,1991-08-23,4.09375
+33094,WFC,1991-08-26,4.0625
+33095,WFC,1991-08-27,3.96875
+33096,WFC,1991-08-28,3.984375
+33097,WFC,1991-08-29,4.0
+33098,WFC,1991-08-30,3.984375
+33099,WFC,1991-09-03,3.96875
+33100,WFC,1991-09-04,3.8125
+33101,WFC,1991-09-05,3.828125
+33102,WFC,1991-09-06,3.875
+33103,WFC,1991-09-09,3.875
+33104,WFC,1991-09-10,3.8125
+33105,WFC,1991-09-11,3.84375
+33106,WFC,1991-09-12,3.9375
+33107,WFC,1991-09-13,3.953125
+33108,WFC,1991-09-16,3.96875
+33109,WFC,1991-09-17,3.96875
+33110,WFC,1991-09-18,4.0
+33111,WFC,1991-09-19,4.1875
+33112,WFC,1991-09-20,4.21875
+33113,WFC,1991-09-23,4.0625
+33114,WFC,1991-09-24,4.125
+33115,WFC,1991-09-25,4.09375
+33116,WFC,1991-09-26,4.09375
+33117,WFC,1991-09-27,4.09375
+33118,WFC,1991-09-30,4.1875
+33119,WFC,1991-10-01,4.234375
+33120,WFC,1991-10-02,4.234375
+33121,WFC,1991-10-03,4.203125
+33122,WFC,1991-10-04,4.09375
+33123,WFC,1991-10-07,4.0625
+33124,WFC,1991-10-08,4.03125
+33125,WFC,1991-10-09,3.953125
+33126,WFC,1991-10-10,3.984375
+33127,WFC,1991-10-11,4.046875
+33128,WFC,1991-10-14,4.09375
+33129,WFC,1991-10-15,4.109375
+33130,WFC,1991-10-16,4.1875
+33131,WFC,1991-10-17,4.25
+33132,WFC,1991-10-18,4.25
+33133,WFC,1991-10-21,4.25
+33134,WFC,1991-10-22,4.203125
+33135,WFC,1991-10-23,4.1875
+33136,WFC,1991-10-24,4.1875
+33137,WFC,1991-10-25,4.046875
+33138,WFC,1991-10-28,4.171875
+33139,WFC,1991-10-29,4.1875
+33140,WFC,1991-10-30,4.203125
+33141,WFC,1991-10-31,4.21875
+33142,WFC,1991-11-01,4.234375
+33143,WFC,1991-11-04,4.265625
+33144,WFC,1991-11-05,4.265625
+33145,WFC,1991-11-06,4.234375
+33146,WFC,1991-11-07,4.21875
+33147,WFC,1991-11-08,4.21875
+33148,WFC,1991-11-11,4.21875
+33149,WFC,1991-11-12,4.234375
+33150,WFC,1991-11-13,4.203125
+33151,WFC,1991-11-14,4.296875
+33152,WFC,1991-11-15,4.0
+33153,WFC,1991-11-18,3.984375
+33154,WFC,1991-11-19,3.8125
+33155,WFC,1991-11-20,3.734375
+33156,WFC,1991-11-21,3.8125
+33157,WFC,1991-11-22,3.875
+33158,WFC,1991-11-25,3.796875
+33159,WFC,1991-11-26,3.8125
+33160,WFC,1991-11-27,3.8125
+33161,WFC,1991-11-29,3.75
+33162,WFC,1991-12-02,3.78125
+33163,WFC,1991-12-03,3.8125
+33164,WFC,1991-12-04,3.828125
+33165,WFC,1991-12-05,3.8125
+33166,WFC,1991-12-06,3.796875
+33167,WFC,1991-12-09,3.90625
+33168,WFC,1991-12-10,4.03125
+33169,WFC,1991-12-11,4.015625
+33170,WFC,1991-12-12,4.09375
+33171,WFC,1991-12-13,4.171875
+33172,WFC,1991-12-16,4.125
+33173,WFC,1991-12-17,4.21875
+33174,WFC,1991-12-18,4.1875
+33175,WFC,1991-12-19,4.109375
+33176,WFC,1991-12-20,4.25
+33177,WFC,1991-12-23,4.34375
+33178,WFC,1991-12-24,4.453125
+33179,WFC,1991-12-26,4.5625
+33180,WFC,1991-12-27,4.5
+33181,WFC,1991-12-30,4.5625
+33182,WFC,1991-12-31,4.5625
+33183,WFC,1992-01-02,4.5625
+33184,WFC,1992-01-03,4.53125
+33185,WFC,1992-01-06,4.484375
+33186,WFC,1992-01-07,4.453125
+33187,WFC,1992-01-08,4.390625
+33188,WFC,1992-01-09,4.34375
+33189,WFC,1992-01-10,4.234375
+33190,WFC,1992-01-13,4.296875
+33191,WFC,1992-01-14,4.390625
+33192,WFC,1992-01-15,4.4375
+33193,WFC,1992-01-16,4.40625
+33194,WFC,1992-01-17,4.328125
+33195,WFC,1992-01-20,4.390625
+33196,WFC,1992-01-21,4.3125
+33197,WFC,1992-01-22,4.390625
+33198,WFC,1992-01-23,4.3125
+33199,WFC,1992-01-24,4.375
+33200,WFC,1992-01-27,4.328125
+33201,WFC,1992-01-28,4.328125
+33202,WFC,1992-01-29,4.375
+33203,WFC,1992-01-30,4.359375
+33204,WFC,1992-01-31,4.3125
+33205,WFC,1992-02-03,4.359375
+33206,WFC,1992-02-04,4.40625
+33207,WFC,1992-02-05,4.484375
+33208,WFC,1992-02-06,4.53125
+33209,WFC,1992-02-07,4.53125
+33210,WFC,1992-02-10,4.546875
+33211,WFC,1992-02-11,4.53125
+33212,WFC,1992-02-12,4.546875
+33213,WFC,1992-02-13,4.53125
+33214,WFC,1992-02-14,4.625
+33215,WFC,1992-02-18,4.6875
+33216,WFC,1992-02-19,4.546875
+33217,WFC,1992-02-20,4.71875
+33218,WFC,1992-02-21,4.65625
+33219,WFC,1992-02-24,4.71875
+33220,WFC,1992-02-25,4.625
+33221,WFC,1992-02-26,4.671875
+33222,WFC,1992-02-27,4.59375
+33223,WFC,1992-02-28,4.703125
+33224,WFC,1992-03-02,4.703125
+33225,WFC,1992-03-03,4.6875
+33226,WFC,1992-03-04,4.625
+33227,WFC,1992-03-05,4.515625
+33228,WFC,1992-03-06,4.40625
+33229,WFC,1992-03-09,4.390625
+33230,WFC,1992-03-10,4.390625
+33231,WFC,1992-03-11,4.40625
+33232,WFC,1992-03-12,4.328125
+33233,WFC,1992-03-13,4.34375
+33234,WFC,1992-03-16,4.328125
+33235,WFC,1992-03-17,4.390625
+33236,WFC,1992-03-18,4.53125
+33237,WFC,1992-03-19,4.515625
+33238,WFC,1992-03-20,4.46875
+33239,WFC,1992-03-23,4.390625
+33240,WFC,1992-03-24,4.375
+33241,WFC,1992-03-25,4.484375
+33242,WFC,1992-03-26,4.546875
+33243,WFC,1992-03-27,4.484375
+33244,WFC,1992-03-30,4.421875
+33245,WFC,1992-03-31,4.546875
+33246,WFC,1992-04-01,4.59375
+33247,WFC,1992-04-02,4.453125
+33248,WFC,1992-04-03,4.4375
+33249,WFC,1992-04-06,4.5
+33250,WFC,1992-04-07,4.4375
+33251,WFC,1992-04-08,4.375
+33252,WFC,1992-04-09,4.46875
+33253,WFC,1992-04-10,4.5
+33254,WFC,1992-04-13,4.5
+33255,WFC,1992-04-14,4.734375
+33256,WFC,1992-04-15,4.75
+33257,WFC,1992-04-16,4.71875
+33258,WFC,1992-04-20,4.71875
+33259,WFC,1992-04-21,4.75
+33260,WFC,1992-04-22,4.8125
+33261,WFC,1992-04-23,4.828125
+33262,WFC,1992-04-24,4.6875
+33263,WFC,1992-04-27,4.6875
+33264,WFC,1992-04-28,4.6875
+33265,WFC,1992-04-29,4.828125
+33266,WFC,1992-04-30,4.84375
+33267,WFC,1992-05-01,4.75
+33268,WFC,1992-05-04,4.75
+33269,WFC,1992-05-05,4.75
+33270,WFC,1992-05-06,4.859375
+33271,WFC,1992-05-07,4.828125
+33272,WFC,1992-05-08,4.796875
+33273,WFC,1992-05-11,4.9375
+33274,WFC,1992-05-12,4.859375
+33275,WFC,1992-05-13,4.875
+33276,WFC,1992-05-14,4.765625
+33277,WFC,1992-05-15,4.65625
+33278,WFC,1992-05-18,4.75
+33279,WFC,1992-05-19,4.796875
+33280,WFC,1992-05-20,4.734375
+33281,WFC,1992-05-21,4.703125
+33282,WFC,1992-05-22,4.75
+33283,WFC,1992-05-26,4.65625
+33284,WFC,1992-05-27,4.703125
+33285,WFC,1992-05-28,4.6875
+33286,WFC,1992-05-29,4.671875
+33287,WFC,1992-06-01,4.671875
+33288,WFC,1992-06-02,4.640625
+33289,WFC,1992-06-03,4.671875
+33290,WFC,1992-06-04,4.625
+33291,WFC,1992-06-05,4.71875
+33292,WFC,1992-06-08,4.671875
+33293,WFC,1992-06-09,4.5625
+33294,WFC,1992-06-10,4.625
+33295,WFC,1992-06-11,4.578125
+33296,WFC,1992-06-12,4.609375
+33297,WFC,1992-06-15,4.59375
+33298,WFC,1992-06-16,4.625
+33299,WFC,1992-06-17,4.59375
+33300,WFC,1992-06-18,4.625
+33301,WFC,1992-06-19,4.59375
+33302,WFC,1992-06-22,4.609375
+33303,WFC,1992-06-23,4.625
+33304,WFC,1992-06-24,4.59375
+33305,WFC,1992-06-25,4.640625
+33306,WFC,1992-06-26,4.671875
+33307,WFC,1992-06-29,4.6875
+33308,WFC,1992-06-30,4.75
+33309,WFC,1992-07-01,4.796875
+33310,WFC,1992-07-02,4.828125
+33311,WFC,1992-07-06,4.8125
+33312,WFC,1992-07-07,4.6875
+33313,WFC,1992-07-08,4.734375
+33314,WFC,1992-07-09,4.765625
+33315,WFC,1992-07-10,4.84375
+33316,WFC,1992-07-13,4.84375
+33317,WFC,1992-07-14,4.921875
+33318,WFC,1992-07-15,4.84375
+33319,WFC,1992-07-16,4.734375
+33320,WFC,1992-07-17,4.796875
+33321,WFC,1992-07-20,4.796875
+33322,WFC,1992-07-21,4.75
+33323,WFC,1992-07-22,4.8125
+33324,WFC,1992-07-23,4.859375
+33325,WFC,1992-07-24,4.78125
+33326,WFC,1992-07-27,4.8125
+33327,WFC,1992-07-28,4.90625
+33328,WFC,1992-07-29,4.90625
+33329,WFC,1992-07-30,4.90625
+33330,WFC,1992-07-31,4.90625
+33331,WFC,1992-08-03,4.828125
+33332,WFC,1992-08-04,4.84375
+33333,WFC,1992-08-05,4.78125
+33334,WFC,1992-08-06,4.84375
+33335,WFC,1992-08-07,4.8125
+33336,WFC,1992-08-10,4.78125
+33337,WFC,1992-08-11,4.859375
+33338,WFC,1992-08-12,4.828125
+33339,WFC,1992-08-13,4.890625
+33340,WFC,1992-08-14,4.859375
+33341,WFC,1992-08-17,4.78125
+33342,WFC,1992-08-18,4.828125
+33343,WFC,1992-08-19,4.671875
+33344,WFC,1992-08-20,4.625
+33345,WFC,1992-08-21,4.703125
+33346,WFC,1992-08-24,4.609375
+33347,WFC,1992-08-25,4.46875
+33348,WFC,1992-08-26,4.53125
+33349,WFC,1992-08-27,4.65625
+33350,WFC,1992-08-28,4.6875
+33351,WFC,1992-08-31,4.578125
+33352,WFC,1992-09-01,4.640625
+33353,WFC,1992-09-02,4.578125
+33354,WFC,1992-09-03,4.59375
+33355,WFC,1992-09-04,4.59375
+33356,WFC,1992-09-08,4.5625
+33357,WFC,1992-09-09,4.5625
+33358,WFC,1992-09-10,4.59375
+33359,WFC,1992-09-11,4.609375
+33360,WFC,1992-09-14,4.71875
+33361,WFC,1992-09-15,4.703125
+33362,WFC,1992-09-16,4.671875
+33363,WFC,1992-09-17,4.59375
+33364,WFC,1992-09-18,4.625
+33365,WFC,1992-09-21,4.625
+33366,WFC,1992-09-22,4.59375
+33367,WFC,1992-09-23,4.625
+33368,WFC,1992-09-24,4.625
+33369,WFC,1992-09-25,4.671875
+33370,WFC,1992-09-28,4.671875
+33371,WFC,1992-09-29,4.75
+33372,WFC,1992-09-30,4.875
+33373,WFC,1992-10-01,4.890625
+33374,WFC,1992-10-02,4.875
+33375,WFC,1992-10-05,4.75
+33376,WFC,1992-10-06,4.671875
+33377,WFC,1992-10-07,4.65625
+33378,WFC,1992-10-08,4.71875
+33379,WFC,1992-10-09,4.6875
+33380,WFC,1992-10-12,4.765625
+33381,WFC,1992-10-13,4.75
+33382,WFC,1992-10-14,4.828125
+33383,WFC,1992-10-15,4.890625
+33384,WFC,1992-10-16,4.921875
+33385,WFC,1992-10-19,4.984375
+33386,WFC,1992-10-20,4.984375
+33387,WFC,1992-10-21,4.96875
+33388,WFC,1992-10-22,5.03125
+33389,WFC,1992-10-23,5.109375
+33390,WFC,1992-10-26,5.125
+33391,WFC,1992-10-27,5.1875
+33392,WFC,1992-10-28,5.125
+33393,WFC,1992-10-29,5.171875
+33394,WFC,1992-10-30,5.25
+33395,WFC,1992-11-02,5.3125
+33396,WFC,1992-11-03,5.328125
+33397,WFC,1992-11-04,5.296875
+33398,WFC,1992-11-05,5.28125
+33399,WFC,1992-11-06,5.234375
+33400,WFC,1992-11-09,5.234375
+33401,WFC,1992-11-10,5.234375
+33402,WFC,1992-11-11,5.265625
+33403,WFC,1992-11-12,5.25
+33404,WFC,1992-11-13,5.359375
+33405,WFC,1992-11-16,5.28125
+33406,WFC,1992-11-17,5.296875
+33407,WFC,1992-11-18,5.359375
+33408,WFC,1992-11-19,5.34375
+33409,WFC,1992-11-20,5.328125
+33410,WFC,1992-11-23,5.3125
+33411,WFC,1992-11-24,5.359375
+33412,WFC,1992-11-25,5.25
+33413,WFC,1992-11-27,5.265625
+33414,WFC,1992-11-30,5.296875
+33415,WFC,1992-12-01,5.25
+33416,WFC,1992-12-02,5.28125
+33417,WFC,1992-12-03,5.34375
+33418,WFC,1992-12-04,5.40625
+33419,WFC,1992-12-07,5.421875
+33420,WFC,1992-12-08,5.40625
+33421,WFC,1992-12-09,5.359375
+33422,WFC,1992-12-10,5.3125
+33423,WFC,1992-12-11,5.265625
+33424,WFC,1992-12-14,5.328125
+33425,WFC,1992-12-15,5.328125
+33426,WFC,1992-12-16,5.3125
+33427,WFC,1992-12-17,5.359375
+33428,WFC,1992-12-18,5.421875
+33429,WFC,1992-12-21,5.375
+33430,WFC,1992-12-22,5.359375
+33431,WFC,1992-12-23,5.390625
+33432,WFC,1992-12-24,5.453125
+33433,WFC,1992-12-28,5.5
+33434,WFC,1992-12-29,5.484375
+33435,WFC,1992-12-30,5.453125
+33436,WFC,1992-12-31,5.390625
+33437,WFC,1993-01-04,5.390625
+33438,WFC,1993-01-05,5.390625
+33439,WFC,1993-01-06,5.40625
+33440,WFC,1993-01-07,5.3125
+33441,WFC,1993-01-08,5.25
+33442,WFC,1993-01-11,5.21875
+33443,WFC,1993-01-12,5.21875
+33444,WFC,1993-01-13,5.265625
+33445,WFC,1993-01-14,5.3125
+33446,WFC,1993-01-15,5.421875
+33447,WFC,1993-01-18,5.328125
+33448,WFC,1993-01-19,5.421875
+33449,WFC,1993-01-20,5.375
+33450,WFC,1993-01-21,5.46875
+33451,WFC,1993-01-22,5.5625
+33452,WFC,1993-01-25,5.5625
+33453,WFC,1993-01-26,5.5625
+33454,WFC,1993-01-27,5.640625
+33455,WFC,1993-01-28,5.640625
+33456,WFC,1993-01-29,5.625
+33457,WFC,1993-02-01,5.71875
+33458,WFC,1993-02-02,5.65625
+33459,WFC,1993-02-03,5.796875
+33460,WFC,1993-02-04,5.859375
+33461,WFC,1993-02-05,5.8125
+33462,WFC,1993-02-08,5.8125
+33463,WFC,1993-02-09,5.765625
+33464,WFC,1993-02-10,5.71875
+33465,WFC,1993-02-11,5.78125
+33466,WFC,1993-02-12,5.703125
+33467,WFC,1993-02-16,5.640625
+33468,WFC,1993-02-17,5.4375
+33469,WFC,1993-02-18,5.4375
+33470,WFC,1993-02-19,5.5
+33471,WFC,1993-02-22,5.59375
+33472,WFC,1993-02-23,5.6875
+33473,WFC,1993-02-24,5.796875
+33474,WFC,1993-02-25,5.84375
+33475,WFC,1993-02-26,5.8125
+33476,WFC,1993-03-01,5.875
+33477,WFC,1993-03-02,5.96875
+33478,WFC,1993-03-03,6.0
+33479,WFC,1993-03-04,5.84375
+33480,WFC,1993-03-05,5.921875
+33481,WFC,1993-03-08,6.109375
+33482,WFC,1993-03-09,6.25
+33483,WFC,1993-03-10,6.328125
+33484,WFC,1993-03-11,6.359375
+33485,WFC,1993-03-12,6.328125
+33486,WFC,1993-03-15,6.390625
+33487,WFC,1993-03-16,6.3125
+33488,WFC,1993-03-17,6.171875
+33489,WFC,1993-03-18,6.15625
+33490,WFC,1993-03-19,6.140625
+33491,WFC,1993-03-22,6.234375
+33492,WFC,1993-03-23,6.21875
+33493,WFC,1993-03-24,6.203125
+33494,WFC,1993-03-25,6.25
+33495,WFC,1993-03-26,6.15625
+33496,WFC,1993-03-29,6.234375
+33497,WFC,1993-03-30,6.234375
+33498,WFC,1993-03-31,6.234375
+33499,WFC,1993-04-01,6.25
+33500,WFC,1993-04-02,6.25
+33501,WFC,1993-04-05,6.265625
+33502,WFC,1993-04-06,6.375
+33503,WFC,1993-04-07,6.5
+33504,WFC,1993-04-08,6.734375
+33505,WFC,1993-04-12,6.96875
+33506,WFC,1993-04-13,7.015625
+33507,WFC,1993-04-14,6.84375
+33508,WFC,1993-04-15,6.703125
+33509,WFC,1993-04-16,6.53125
+33510,WFC,1993-04-19,6.515625
+33511,WFC,1993-04-20,6.4375
+33512,WFC,1993-04-21,6.3125
+33513,WFC,1993-04-22,6.3125
+33514,WFC,1993-04-23,6.25
+33515,WFC,1993-04-26,6.09375
+33516,WFC,1993-04-27,6.265625
+33517,WFC,1993-04-28,6.234375
+33518,WFC,1993-04-29,6.390625
+33519,WFC,1993-04-30,6.421875
+33520,WFC,1993-05-03,6.484375
+33521,WFC,1993-05-04,6.46875
+33522,WFC,1993-05-05,6.421875
+33523,WFC,1993-05-06,6.265625
+33524,WFC,1993-05-07,6.25
+33525,WFC,1993-05-10,6.140625
+33526,WFC,1993-05-11,6.328125
+33527,WFC,1993-05-12,6.328125
+33528,WFC,1993-05-13,6.171875
+33529,WFC,1993-05-14,6.0625
+33530,WFC,1993-05-17,6.0625
+33531,WFC,1993-05-18,6.125
+33532,WFC,1993-05-19,6.328125
+33533,WFC,1993-05-20,6.3125
+33534,WFC,1993-05-21,6.25
+33535,WFC,1993-05-24,6.234375
+33536,WFC,1993-05-25,6.265625
+33537,WFC,1993-05-26,6.4375
+33538,WFC,1993-05-27,6.328125
+33539,WFC,1993-05-28,6.203125
+33540,WFC,1993-06-01,6.234375
+33541,WFC,1993-06-02,6.125
+33542,WFC,1993-06-03,6.109375
+33543,WFC,1993-06-04,5.890625
+33544,WFC,1993-06-07,5.75
+33545,WFC,1993-06-08,5.75
+33546,WFC,1993-06-09,5.859375
+33547,WFC,1993-06-10,5.875
+33548,WFC,1993-06-11,5.96875
+33549,WFC,1993-06-14,6.125
+33550,WFC,1993-06-15,6.171875
+33551,WFC,1993-06-16,6.15625
+33552,WFC,1993-06-17,6.234375
+33553,WFC,1993-06-18,6.21875
+33554,WFC,1993-06-21,6.265625
+33555,WFC,1993-06-22,6.34375
+33556,WFC,1993-06-23,6.3125
+33557,WFC,1993-06-24,6.390625
+33558,WFC,1993-06-25,6.5
+33559,WFC,1993-06-28,6.765625
+33560,WFC,1993-06-29,6.8125
+33561,WFC,1993-06-30,6.84375
+33562,WFC,1993-07-01,6.71875
+33563,WFC,1993-07-02,6.59375
+33564,WFC,1993-07-06,6.65625
+33565,WFC,1993-07-07,6.8125
+33566,WFC,1993-07-08,7.0
+33567,WFC,1993-07-09,6.84375
+33568,WFC,1993-07-12,6.8125
+33569,WFC,1993-07-13,6.71875
+33570,WFC,1993-07-14,6.625
+33571,WFC,1993-07-15,6.6875
+33572,WFC,1993-07-16,6.75
+33573,WFC,1993-07-19,6.84375
+33574,WFC,1993-07-20,6.8125
+33575,WFC,1993-07-21,6.8125
+33576,WFC,1993-07-22,6.75
+33577,WFC,1993-07-23,6.84375
+33578,WFC,1993-07-26,6.8125
+33579,WFC,1993-07-27,6.8125
+33580,WFC,1993-07-28,6.5625
+33581,WFC,1993-07-29,6.59375
+33582,WFC,1993-07-30,6.5625
+33583,WFC,1993-08-02,6.59375
+33584,WFC,1993-08-03,6.59375
+33585,WFC,1993-08-04,6.4375
+33586,WFC,1993-08-05,6.46875
+33587,WFC,1993-08-06,6.46875
+33588,WFC,1993-08-09,6.4375
+33589,WFC,1993-08-10,6.53125
+33590,WFC,1993-08-11,6.5625
+33591,WFC,1993-08-12,6.65625
+33592,WFC,1993-08-13,6.6875
+33593,WFC,1993-08-16,6.625
+33594,WFC,1993-08-17,6.5625
+33595,WFC,1993-08-18,6.5625
+33596,WFC,1993-08-19,6.59375
+33597,WFC,1993-08-20,6.625
+33598,WFC,1993-08-23,6.59375
+33599,WFC,1993-08-24,6.78125
+33600,WFC,1993-08-25,6.6875
+33601,WFC,1993-08-26,6.6875
+33602,WFC,1993-08-27,6.6875
+33603,WFC,1993-08-30,6.625
+33604,WFC,1993-08-31,6.625
+33605,WFC,1993-09-01,6.59375
+33606,WFC,1993-09-02,6.5
+33607,WFC,1993-09-03,6.59375
+33608,WFC,1993-09-07,6.5625
+33609,WFC,1993-09-08,6.6875
+33610,WFC,1993-09-09,6.78125
+33611,WFC,1993-09-10,6.8125
+33612,WFC,1993-09-13,6.875
+33613,WFC,1993-09-14,6.78125
+33614,WFC,1993-09-15,6.65625
+33615,WFC,1993-09-16,6.625
+33616,WFC,1993-09-17,6.625
+33617,WFC,1993-09-20,6.5625
+33618,WFC,1993-09-21,6.53125
+33619,WFC,1993-09-22,6.53125
+33620,WFC,1993-09-23,6.53125
+33621,WFC,1993-09-24,6.625
+33622,WFC,1993-09-27,6.84375
+33623,WFC,1993-09-28,6.8125
+33624,WFC,1993-09-29,6.75
+33625,WFC,1993-09-30,6.90625
+33626,WFC,1993-10-01,6.9375
+33627,WFC,1993-10-04,7.0625
+33628,WFC,1993-10-05,6.9375
+33629,WFC,1993-10-06,6.96875
+33630,WFC,1993-10-07,7.0
+33631,WFC,1993-10-08,7.09375
+33632,WFC,1993-10-11,7.0
+33633,WFC,1993-10-12,7.125
+33634,WFC,1993-10-13,7.15625
+33635,WFC,1993-10-14,6.9375
+33636,WFC,1993-10-15,6.96875
+33637,WFC,1993-10-18,6.78125
+33638,WFC,1993-10-19,6.5625
+33639,WFC,1993-10-20,6.53125
+33640,WFC,1993-10-21,6.53125
+33641,WFC,1993-10-22,6.46875
+33642,WFC,1993-10-25,6.46875
+33643,WFC,1993-10-26,6.5
+33644,WFC,1993-10-27,6.53125
+33645,WFC,1993-10-28,6.5
+33646,WFC,1993-10-29,6.4375
+33647,WFC,1993-11-01,6.4375
+33648,WFC,1993-11-02,6.375
+33649,WFC,1993-11-03,6.25
+33650,WFC,1993-11-04,5.875
+33651,WFC,1993-11-05,6.03125
+33652,WFC,1993-11-08,5.9375
+33653,WFC,1993-11-09,6.09375
+33654,WFC,1993-11-10,5.96875
+33655,WFC,1993-11-11,5.875
+33656,WFC,1993-11-12,5.90625
+33657,WFC,1993-11-15,5.875
+33658,WFC,1993-11-16,5.90625
+33659,WFC,1993-11-17,5.8125
+33660,WFC,1993-11-18,5.65625
+33661,WFC,1993-11-19,5.75
+33662,WFC,1993-11-22,5.75
+33663,WFC,1993-11-23,5.8125
+33664,WFC,1993-11-24,5.6875
+33665,WFC,1993-11-26,5.6875
+33666,WFC,1993-11-29,5.75
+33667,WFC,1993-11-30,5.71875
+33668,WFC,1993-12-01,5.84375
+33669,WFC,1993-12-02,5.78125
+33670,WFC,1993-12-03,5.75
+33671,WFC,1993-12-06,5.75
+33672,WFC,1993-12-07,5.78125
+33673,WFC,1993-12-08,5.875
+33674,WFC,1993-12-09,5.875
+33675,WFC,1993-12-10,6.0
+33676,WFC,1993-12-13,5.84375
+33677,WFC,1993-12-14,5.90625
+33678,WFC,1993-12-15,5.78125
+33679,WFC,1993-12-16,6.0
+33680,WFC,1993-12-17,6.1875
+33681,WFC,1993-12-20,6.15625
+33682,WFC,1993-12-21,6.15625
+33683,WFC,1993-12-22,6.125
+33684,WFC,1993-12-23,6.1875
+33685,WFC,1993-12-27,6.25
+33686,WFC,1993-12-28,6.3125
+33687,WFC,1993-12-29,6.15625
+33688,WFC,1993-12-30,6.25
+33689,WFC,1993-12-31,6.09375
+33690,WFC,1994-01-03,5.96875
+33691,WFC,1994-01-04,5.96875
+33692,WFC,1994-01-05,5.9375
+33693,WFC,1994-01-06,5.875
+33694,WFC,1994-01-07,6.0625
+33695,WFC,1994-01-10,6.1875
+33696,WFC,1994-01-11,6.25
+33697,WFC,1994-01-12,6.25
+33698,WFC,1994-01-13,6.1875
+33699,WFC,1994-01-14,6.09375
+33700,WFC,1994-01-17,6.15625
+33701,WFC,1994-01-18,6.03125
+33702,WFC,1994-01-19,6.1875
+33703,WFC,1994-01-20,6.25
+33704,WFC,1994-01-21,6.3125
+33705,WFC,1994-01-24,6.28125
+33706,WFC,1994-01-25,6.40625
+33707,WFC,1994-01-26,6.46875
+33708,WFC,1994-01-27,6.5625
+33709,WFC,1994-01-28,6.4375
+33710,WFC,1994-01-31,6.59375
+33711,WFC,1994-02-01,6.65625
+33712,WFC,1994-02-02,6.84375
+33713,WFC,1994-02-03,6.59375
+33714,WFC,1994-02-04,6.4375
+33715,WFC,1994-02-07,6.40625
+33716,WFC,1994-02-08,6.25
+33717,WFC,1994-02-09,6.28125
+33718,WFC,1994-02-10,6.3125
+33719,WFC,1994-02-11,6.25
+33720,WFC,1994-02-14,6.15625
+33721,WFC,1994-02-15,6.0625
+33722,WFC,1994-02-16,6.09375
+33723,WFC,1994-02-17,6.0625
+33724,WFC,1994-02-18,5.96875
+33725,WFC,1994-02-22,6.0625
+33726,WFC,1994-02-23,5.96875
+33727,WFC,1994-02-24,5.84375
+33728,WFC,1994-02-25,5.90625
+33729,WFC,1994-02-28,5.875
+33730,WFC,1994-03-01,5.84375
+33731,WFC,1994-03-02,5.8125
+33732,WFC,1994-03-03,5.8125
+33733,WFC,1994-03-04,5.78125
+33734,WFC,1994-03-07,5.78125
+33735,WFC,1994-03-08,5.75
+33736,WFC,1994-03-09,5.75
+33737,WFC,1994-03-10,5.625
+33738,WFC,1994-03-11,5.71875
+33739,WFC,1994-03-14,5.8125
+33740,WFC,1994-03-15,5.75
+33741,WFC,1994-03-16,5.90625
+33742,WFC,1994-03-17,6.03125
+33743,WFC,1994-03-18,6.09375
+33744,WFC,1994-03-21,6.15625
+33745,WFC,1994-03-22,6.1875
+33746,WFC,1994-03-23,6.1875
+33747,WFC,1994-03-24,6.28125
+33748,WFC,1994-03-25,6.0625
+33749,WFC,1994-03-28,6.21875
+33750,WFC,1994-03-29,6.125
+33751,WFC,1994-03-30,5.96875
+33752,WFC,1994-03-31,5.96875
+33753,WFC,1994-04-04,5.8125
+33754,WFC,1994-04-05,6.0
+33755,WFC,1994-04-06,5.9375
+33756,WFC,1994-04-07,6.0625
+33757,WFC,1994-04-08,6.25
+33758,WFC,1994-04-11,6.5
+33759,WFC,1994-04-12,6.46875
+33760,WFC,1994-04-13,6.46875
+33761,WFC,1994-04-14,6.59375
+33762,WFC,1994-04-15,6.65625
+33763,WFC,1994-04-18,6.59375
+33764,WFC,1994-04-19,6.71875
+33765,WFC,1994-04-20,6.5625
+33766,WFC,1994-04-21,6.59375
+33767,WFC,1994-04-22,6.5625
+33768,WFC,1994-04-25,6.4375
+33769,WFC,1994-04-26,6.4375
+33770,WFC,1994-04-28,6.3125
+33771,WFC,1994-04-29,6.4375
+33772,WFC,1994-05-02,6.3125
+33773,WFC,1994-05-03,6.40625
+33774,WFC,1994-05-04,6.4375
+33775,WFC,1994-05-05,6.40625
+33776,WFC,1994-05-06,6.21875
+33777,WFC,1994-05-09,6.3125
+33778,WFC,1994-05-10,6.40625
+33779,WFC,1994-05-11,6.34375
+33780,WFC,1994-05-12,6.375
+33781,WFC,1994-05-13,6.4375
+33782,WFC,1994-05-16,6.40625
+33783,WFC,1994-05-17,6.375
+33784,WFC,1994-05-18,6.40625
+33785,WFC,1994-05-19,6.53125
+33786,WFC,1994-05-20,6.5
+33787,WFC,1994-05-23,6.28125
+33788,WFC,1994-05-24,6.53125
+33789,WFC,1994-05-25,6.59375
+33790,WFC,1994-05-26,6.6875
+33791,WFC,1994-05-27,6.71875
+33792,WFC,1994-05-31,6.6875
+33793,WFC,1994-06-01,6.75
+33794,WFC,1994-06-02,6.78125
+33795,WFC,1994-06-03,6.8125
+33796,WFC,1994-06-06,6.875
+33797,WFC,1994-06-07,6.90625
+33798,WFC,1994-06-08,6.90625
+33799,WFC,1994-06-09,6.875
+33800,WFC,1994-06-10,6.875
+33801,WFC,1994-06-13,6.96875
+33802,WFC,1994-06-14,7.0
+33803,WFC,1994-06-15,6.90625
+33804,WFC,1994-06-16,6.90625
+33805,WFC,1994-06-17,6.9375
+33806,WFC,1994-06-20,6.8125
+33807,WFC,1994-06-21,6.6875
+33808,WFC,1994-06-22,6.75
+33809,WFC,1994-06-23,6.71875
+33810,WFC,1994-06-24,6.59375
+33811,WFC,1994-06-27,6.6875
+33812,WFC,1994-06-28,6.625
+33813,WFC,1994-06-29,6.78125
+33814,WFC,1994-06-30,6.53125
+33815,WFC,1994-07-01,6.75
+33816,WFC,1994-07-05,6.6875
+33817,WFC,1994-07-06,6.59375
+33818,WFC,1994-07-07,6.5625
+33819,WFC,1994-07-08,6.5
+33820,WFC,1994-07-11,6.46875
+33821,WFC,1994-07-12,6.375
+33822,WFC,1994-07-13,6.34375
+33823,WFC,1994-07-14,6.5
+33824,WFC,1994-07-15,6.5
+33825,WFC,1994-07-18,6.53125
+33826,WFC,1994-07-19,6.40625
+33827,WFC,1994-07-20,6.40625
+33828,WFC,1994-07-21,6.40625
+33829,WFC,1994-07-22,6.375
+33830,WFC,1994-07-25,6.375
+33831,WFC,1994-07-26,6.375
+33832,WFC,1994-07-27,6.4375
+33833,WFC,1994-07-28,6.4375
+33834,WFC,1994-07-29,6.53125
+33835,WFC,1994-08-01,6.46875
+33836,WFC,1994-08-02,6.4375
+33837,WFC,1994-08-03,6.46875
+33838,WFC,1994-08-04,6.5625
+33839,WFC,1994-08-05,6.53125
+33840,WFC,1994-08-08,6.5625
+33841,WFC,1994-08-09,6.625
+33842,WFC,1994-08-10,6.5625
+33843,WFC,1994-08-11,6.5625
+33844,WFC,1994-08-12,6.625
+33845,WFC,1994-08-15,6.5625
+33846,WFC,1994-08-16,6.71875
+33847,WFC,1994-08-17,6.6875
+33848,WFC,1994-08-18,6.59375
+33849,WFC,1994-08-19,6.5625
+33850,WFC,1994-08-22,6.46875
+33851,WFC,1994-08-23,6.65625
+33852,WFC,1994-08-24,6.6875
+33853,WFC,1994-08-25,6.71875
+33854,WFC,1994-08-26,6.78125
+33855,WFC,1994-08-29,6.78125
+33856,WFC,1994-08-30,6.71875
+33857,WFC,1994-08-31,6.65625
+33858,WFC,1994-09-01,6.625
+33859,WFC,1994-09-02,6.5625
+33860,WFC,1994-09-06,6.53125
+33861,WFC,1994-09-07,6.59375
+33862,WFC,1994-09-08,6.5625
+33863,WFC,1994-09-09,6.5
+33864,WFC,1994-09-12,6.53125
+33865,WFC,1994-09-13,6.625
+33866,WFC,1994-09-14,6.59375
+33867,WFC,1994-09-15,6.59375
+33868,WFC,1994-09-16,6.53125
+33869,WFC,1994-09-19,6.46875
+33870,WFC,1994-09-20,6.34375
+33871,WFC,1994-09-21,6.34375
+33872,WFC,1994-09-22,6.375
+33873,WFC,1994-09-23,6.34375
+33874,WFC,1994-09-26,6.40625
+33875,WFC,1994-09-27,6.28125
+33876,WFC,1994-09-28,6.3125
+33877,WFC,1994-09-29,6.25
+33878,WFC,1994-09-30,6.1875
+33879,WFC,1994-10-03,6.0625
+33880,WFC,1994-10-04,5.9375
+33881,WFC,1994-10-05,6.0625
+33882,WFC,1994-10-06,6.03125
+33883,WFC,1994-10-07,6.03125
+33884,WFC,1994-10-10,5.96875
+33885,WFC,1994-10-11,5.90625
+33886,WFC,1994-10-12,6.09375
+33887,WFC,1994-10-13,6.125
+33888,WFC,1994-10-14,6.1875
+33889,WFC,1994-10-17,6.21875
+33890,WFC,1994-10-18,6.21875
+33891,WFC,1994-10-19,6.21875
+33892,WFC,1994-10-20,6.15625
+33893,WFC,1994-10-21,6.0625
+33894,WFC,1994-10-24,6.0
+33895,WFC,1994-10-25,6.0
+33896,WFC,1994-10-26,5.90625
+33897,WFC,1994-10-27,6.09375
+33898,WFC,1994-10-28,6.25
+33899,WFC,1994-10-31,6.125
+33900,WFC,1994-11-01,6.1875
+33901,WFC,1994-11-02,6.09375
+33902,WFC,1994-11-03,6.03125
+33903,WFC,1994-11-04,5.875
+33904,WFC,1994-11-07,5.875
+33905,WFC,1994-11-08,6.0625
+33906,WFC,1994-11-09,6.0
+33907,WFC,1994-11-10,5.875
+33908,WFC,1994-11-11,5.8125
+33909,WFC,1994-11-14,5.8125
+33910,WFC,1994-11-15,5.75
+33911,WFC,1994-11-16,5.6875
+33912,WFC,1994-11-17,5.75
+33913,WFC,1994-11-18,5.625
+33914,WFC,1994-11-21,5.59375
+33915,WFC,1994-11-22,5.4375
+33916,WFC,1994-11-23,5.78125
+33917,WFC,1994-11-25,5.8125
+33918,WFC,1994-11-28,5.59375
+33919,WFC,1994-11-29,5.6875
+33920,WFC,1994-11-30,5.4375
+33921,WFC,1994-12-01,5.28125
+33922,WFC,1994-12-02,5.5
+33923,WFC,1994-12-05,5.5625
+33924,WFC,1994-12-06,5.5625
+33925,WFC,1994-12-07,5.625
+33926,WFC,1994-12-08,5.53125
+33927,WFC,1994-12-09,5.59375
+33928,WFC,1994-12-12,5.625
+33929,WFC,1994-12-13,5.625
+33930,WFC,1994-12-14,5.78125
+33931,WFC,1994-12-15,5.8125
+33932,WFC,1994-12-16,5.8125
+33933,WFC,1994-12-19,5.875
+33934,WFC,1994-12-20,5.8125
+33935,WFC,1994-12-21,5.6875
+33936,WFC,1994-12-22,5.65625
+33937,WFC,1994-12-23,5.71875
+33938,WFC,1994-12-27,5.75
+33939,WFC,1994-12-28,5.84375
+33940,WFC,1994-12-29,5.75
+33941,WFC,1994-12-30,5.84375
+33942,WFC,1995-01-03,5.8125
+33943,WFC,1995-01-04,5.71875
+33944,WFC,1995-01-05,5.78125
+33945,WFC,1995-01-06,5.8125
+33946,WFC,1995-01-09,5.71875
+33947,WFC,1995-01-10,5.71875
+33948,WFC,1995-01-11,5.71875
+33949,WFC,1995-01-12,5.75
+33950,WFC,1995-01-13,5.875
+33951,WFC,1995-01-16,6.03125
+33952,WFC,1995-01-17,5.96875
+33953,WFC,1995-01-18,5.9375
+33954,WFC,1995-01-19,5.90625
+33955,WFC,1995-01-20,5.875
+33956,WFC,1995-01-23,6.03125
+33957,WFC,1995-01-24,6.0
+33958,WFC,1995-01-25,6.0625
+33959,WFC,1995-01-26,6.0625
+33960,WFC,1995-01-27,6.09375
+33961,WFC,1995-01-30,6.0625
+33962,WFC,1995-01-31,6.0
+33963,WFC,1995-02-01,5.875
+33964,WFC,1995-02-02,5.96875
+33965,WFC,1995-02-03,6.1875
+33966,WFC,1995-02-06,6.21875
+33967,WFC,1995-02-07,6.1875
+33968,WFC,1995-02-08,6.125
+33969,WFC,1995-02-09,6.09375
+33970,WFC,1995-02-10,6.0625
+33971,WFC,1995-02-13,6.09375
+33972,WFC,1995-02-14,6.03125
+33973,WFC,1995-02-15,6.09375
+33974,WFC,1995-02-16,6.21875
+33975,WFC,1995-02-17,6.25
+33976,WFC,1995-02-21,6.125
+33977,WFC,1995-02-22,6.1875
+33978,WFC,1995-02-23,6.25
+33979,WFC,1995-02-24,6.3125
+33980,WFC,1995-02-27,6.25
+33981,WFC,1995-02-28,6.4375
+33982,WFC,1995-03-01,6.5
+33983,WFC,1995-03-02,6.5
+33984,WFC,1995-03-03,6.40625
+33985,WFC,1995-03-06,6.4375
+33986,WFC,1995-03-07,6.34375
+33987,WFC,1995-03-08,6.28125
+33988,WFC,1995-03-09,6.3125
+33989,WFC,1995-03-10,6.5
+33990,WFC,1995-03-13,6.40625
+33991,WFC,1995-03-14,6.40625
+33992,WFC,1995-03-15,6.25
+33993,WFC,1995-03-16,6.375
+33994,WFC,1995-03-17,6.28125
+33995,WFC,1995-03-20,6.25
+33996,WFC,1995-03-21,6.25
+33997,WFC,1995-03-22,6.25
+33998,WFC,1995-03-23,6.15625
+33999,WFC,1995-03-24,6.21875
+34000,WFC,1995-03-27,6.25
+34001,WFC,1995-03-28,6.25
+34002,WFC,1995-03-29,6.375
+34003,WFC,1995-03-30,6.34375
+34004,WFC,1995-03-31,6.34375
+34005,WFC,1995-04-03,6.375
+34006,WFC,1995-04-04,6.4375
+34007,WFC,1995-04-05,6.5
+34008,WFC,1995-04-06,6.625
+34009,WFC,1995-04-07,6.6875
+34010,WFC,1995-04-10,6.59375
+34011,WFC,1995-04-11,6.5
+34012,WFC,1995-04-12,6.5625
+34013,WFC,1995-04-13,6.59375
+34014,WFC,1995-04-17,6.46875
+34015,WFC,1995-04-18,6.5
+34016,WFC,1995-04-19,6.4375
+34017,WFC,1995-04-20,6.46875
+34018,WFC,1995-04-21,6.40625
+34019,WFC,1995-04-24,6.5
+34020,WFC,1995-04-25,6.5
+34021,WFC,1995-04-26,6.53125
+34022,WFC,1995-04-27,6.71875
+34023,WFC,1995-04-28,6.625
+34024,WFC,1995-05-01,6.4375
+34025,WFC,1995-05-02,6.5
+34026,WFC,1995-05-03,6.625
+34027,WFC,1995-05-04,6.78125
+34028,WFC,1995-05-05,6.75
+34029,WFC,1995-05-08,6.84375
+34030,WFC,1995-05-09,6.9375
+34031,WFC,1995-05-10,7.0625
+34032,WFC,1995-05-11,6.9375
+34033,WFC,1995-05-12,7.0625
+34034,WFC,1995-05-15,7.03125
+34035,WFC,1995-05-16,6.90625
+34036,WFC,1995-05-17,6.9375
+34037,WFC,1995-05-18,6.8125
+34038,WFC,1995-05-19,6.75
+34039,WFC,1995-05-22,6.8125
+34040,WFC,1995-05-23,7.0625
+34041,WFC,1995-05-24,7.0
+34042,WFC,1995-05-25,6.90625
+34043,WFC,1995-05-26,6.9375
+34044,WFC,1995-05-30,7.03125
+34045,WFC,1995-05-31,7.09375
+34046,WFC,1995-06-01,7.125
+34047,WFC,1995-06-02,7.21875
+34048,WFC,1995-06-05,7.21875
+34049,WFC,1995-06-06,7.15625
+34050,WFC,1995-06-07,7.125
+34051,WFC,1995-06-08,7.09375
+34052,WFC,1995-06-09,7.125
+34053,WFC,1995-06-12,7.03125
+34054,WFC,1995-06-13,7.125
+34055,WFC,1995-06-14,7.09375
+34056,WFC,1995-06-15,7.125
+34057,WFC,1995-06-16,7.09375
+34058,WFC,1995-06-19,7.125
+34059,WFC,1995-06-20,7.21875
+34060,WFC,1995-06-21,7.15625
+34061,WFC,1995-06-22,7.1875
+34062,WFC,1995-06-23,7.28125
+34063,WFC,1995-06-26,7.28125
+34064,WFC,1995-06-27,7.21875
+34065,WFC,1995-06-28,7.28125
+34066,WFC,1995-06-29,7.25
+34067,WFC,1995-06-30,7.1875
+34068,WFC,1995-07-03,7.1875
+34069,WFC,1995-07-05,7.15625
+34070,WFC,1995-07-06,7.21875
+34071,WFC,1995-07-07,7.34375
+34072,WFC,1995-07-10,7.375
+34073,WFC,1995-07-11,7.3125
+34074,WFC,1995-07-12,7.3125
+34075,WFC,1995-07-13,7.375
+34076,WFC,1995-07-14,7.25
+34077,WFC,1995-07-17,7.1875
+34078,WFC,1995-07-18,7.15625
+34079,WFC,1995-07-19,7.0
+34080,WFC,1995-07-20,7.0
+34081,WFC,1995-07-21,7.125
+34082,WFC,1995-07-24,7.0625
+34083,WFC,1995-07-25,7.125
+34084,WFC,1995-07-26,7.125
+34085,WFC,1995-07-27,7.15625
+34086,WFC,1995-07-28,7.0625
+34087,WFC,1995-07-31,7.0625
+34088,WFC,1995-08-01,7.0
+34089,WFC,1995-08-02,6.84375
+34090,WFC,1995-08-03,6.8125
+34091,WFC,1995-08-04,6.875
+34092,WFC,1995-08-07,6.96875
+34093,WFC,1995-08-08,7.0
+34094,WFC,1995-08-09,7.0
+34095,WFC,1995-08-10,7.03125
+34096,WFC,1995-08-11,6.96875
+34097,WFC,1995-08-14,7.03125
+34098,WFC,1995-08-15,7.03125
+34099,WFC,1995-08-16,7.0625
+34100,WFC,1995-08-17,7.03125
+34101,WFC,1995-08-18,7.03125
+34102,WFC,1995-08-21,7.125
+34103,WFC,1995-08-22,7.28125
+34104,WFC,1995-08-23,7.1875
+34105,WFC,1995-08-24,7.28125
+34106,WFC,1995-08-25,7.375
+34107,WFC,1995-08-28,7.625
+34108,WFC,1995-08-29,7.46875
+34109,WFC,1995-08-30,7.53125
+34110,WFC,1995-08-31,7.53125
+34111,WFC,1995-09-01,7.59375
+34112,WFC,1995-09-05,7.625
+34113,WFC,1995-09-06,7.6875
+34114,WFC,1995-09-07,7.65625
+34115,WFC,1995-09-08,7.71875
+34116,WFC,1995-09-11,7.6875
+34117,WFC,1995-09-12,7.75
+34118,WFC,1995-09-13,7.625
+34119,WFC,1995-09-14,7.78125
+34120,WFC,1995-09-15,7.875
+34121,WFC,1995-09-18,7.78125
+34122,WFC,1995-09-19,7.78125
+34123,WFC,1995-09-20,7.8125
+34124,WFC,1995-09-21,7.78125
+34125,WFC,1995-09-22,7.78125
+34126,WFC,1995-09-25,7.9375
+34127,WFC,1995-09-26,7.96875
+34128,WFC,1995-09-27,7.9375
+34129,WFC,1995-09-28,8.09375
+34130,WFC,1995-09-29,8.125
+34131,WFC,1995-10-02,8.03125
+34132,WFC,1995-10-03,8.09375
+34133,WFC,1995-10-04,8.125
+34134,WFC,1995-10-05,8.1875
+34135,WFC,1995-10-06,8.15625
+34136,WFC,1995-10-09,8.0625
+34137,WFC,1995-10-10,8.0625
+34138,WFC,1995-10-11,8.0
+34139,WFC,1995-10-12,8.1875
+34140,WFC,1995-10-13,8.15625
+34141,WFC,1995-10-16,8.375
+34142,WFC,1995-10-17,8.46875
+34143,WFC,1995-10-18,8.40625
+34144,WFC,1995-10-19,8.09375
+34145,WFC,1995-10-20,8.0
+34146,WFC,1995-10-23,8.0
+34147,WFC,1995-10-24,7.71875
+34148,WFC,1995-10-25,7.53125
+34149,WFC,1995-10-26,7.59375
+34150,WFC,1995-10-27,7.53125
+34151,WFC,1995-10-30,7.5
+34152,WFC,1995-10-31,7.375
+34153,WFC,1995-11-01,7.46875
+34154,WFC,1995-11-02,7.71875
+34155,WFC,1995-11-03,7.71875
+34156,WFC,1995-11-06,8.0
+34157,WFC,1995-11-07,8.03125
+34158,WFC,1995-11-08,8.03125
+34159,WFC,1995-11-09,8.125
+34160,WFC,1995-11-10,8.125
+34161,WFC,1995-11-13,7.96875
+34162,WFC,1995-11-14,7.9375
+34163,WFC,1995-11-15,7.90625
+34164,WFC,1995-11-16,7.96875
+34165,WFC,1995-11-17,7.96875
+34166,WFC,1995-11-20,7.9375
+34167,WFC,1995-11-21,7.96875
+34168,WFC,1995-11-22,7.8125
+34169,WFC,1995-11-24,7.96875
+34170,WFC,1995-11-27,8.0
+34171,WFC,1995-11-28,8.15625
+34172,WFC,1995-11-29,8.0
+34173,WFC,1995-11-30,8.25
+34174,WFC,1995-12-01,8.25
+34175,WFC,1995-12-04,8.46875
+34176,WFC,1995-12-05,8.53125
+34177,WFC,1995-12-06,8.65625
+34178,WFC,1995-12-07,8.5
+34179,WFC,1995-12-08,8.5
+34180,WFC,1995-12-11,8.28125
+34181,WFC,1995-12-12,8.3125
+34182,WFC,1995-12-13,8.4375
+34183,WFC,1995-12-14,8.46875
+34184,WFC,1995-12-15,8.40625
+34185,WFC,1995-12-18,8.28125
+34186,WFC,1995-12-19,8.53125
+34187,WFC,1995-12-20,8.3125
+34188,WFC,1995-12-21,8.3125
+34189,WFC,1995-12-22,8.34375
+34190,WFC,1995-12-26,8.375
+34191,WFC,1995-12-27,8.34375
+34192,WFC,1995-12-28,8.34375
+34193,WFC,1995-12-29,8.25
+34194,WFC,1996-01-02,8.21875
+34195,WFC,1996-01-03,8.25
+34196,WFC,1996-01-04,8.125
+34197,WFC,1996-01-05,8.21875
+34198,WFC,1996-01-08,8.21875
+34199,WFC,1996-01-09,8.195313453674316
+34200,WFC,1996-01-10,7.75
+34201,WFC,1996-01-11,7.96875
+34202,WFC,1996-01-12,8.03125
+34203,WFC,1996-01-15,7.84375
+34204,WFC,1996-01-16,8.03125
+34205,WFC,1996-01-17,8.0625
+34206,WFC,1996-01-18,7.875
+34207,WFC,1996-01-19,8.0
+34208,WFC,1996-01-22,8.125
+34209,WFC,1996-01-23,8.09375
+34210,WFC,1996-01-24,8.125
+34211,WFC,1996-01-25,8.0625
+34212,WFC,1996-01-26,8.09375
+34213,WFC,1996-01-29,8.125
+34214,WFC,1996-01-30,8.5
+34215,WFC,1996-01-31,8.59375
+34216,WFC,1996-02-01,8.46875
+34217,WFC,1996-02-02,8.34375
+34218,WFC,1996-02-05,8.34375
+34219,WFC,1996-02-06,8.53125
+34220,WFC,1996-02-07,8.6875
+34221,WFC,1996-02-08,9.0625
+34222,WFC,1996-02-09,9.0
+34223,WFC,1996-02-12,9.0625
+34224,WFC,1996-02-13,9.09375
+34225,WFC,1996-02-14,9.03125
+34226,WFC,1996-02-15,8.9375
+34227,WFC,1996-02-16,8.875
+34228,WFC,1996-02-20,8.75
+34229,WFC,1996-02-21,8.875
+34230,WFC,1996-02-22,9.125
+34231,WFC,1996-02-23,9.125
+34232,WFC,1996-02-26,9.09375
+34233,WFC,1996-02-27,9.0625
+34234,WFC,1996-02-28,9.09375
+34235,WFC,1996-02-29,9.125
+34236,WFC,1996-03-01,9.15625
+34237,WFC,1996-03-04,9.21875
+34238,WFC,1996-03-05,9.25
+34239,WFC,1996-03-06,9.15625
+34240,WFC,1996-03-07,8.96875
+34241,WFC,1996-03-08,8.625
+34242,WFC,1996-03-11,8.53125
+34243,WFC,1996-03-12,8.53125
+34244,WFC,1996-03-13,8.4375
+34245,WFC,1996-03-14,8.5625
+34246,WFC,1996-03-15,8.6875
+34247,WFC,1996-03-18,8.9375
+34248,WFC,1996-03-19,8.96875
+34249,WFC,1996-03-20,8.8125
+34250,WFC,1996-03-21,8.6875
+34251,WFC,1996-03-22,8.8125
+34252,WFC,1996-03-25,9.0625
+34253,WFC,1996-03-26,9.09375
+34254,WFC,1996-03-27,9.09375
+34255,WFC,1996-03-28,9.21875
+34256,WFC,1996-03-29,9.1875
+34257,WFC,1996-04-01,9.34375
+34258,WFC,1996-04-02,9.375
+34259,WFC,1996-04-03,9.25
+34260,WFC,1996-04-04,9.25
+34261,WFC,1996-04-08,8.96875
+34262,WFC,1996-04-09,9.0625
+34263,WFC,1996-04-10,8.90625
+34264,WFC,1996-04-11,8.75
+34265,WFC,1996-04-12,9.0
+34266,WFC,1996-04-15,9.1875
+34267,WFC,1996-04-16,9.09375
+34268,WFC,1996-04-17,9.0
+34269,WFC,1996-04-18,9.0
+34270,WFC,1996-04-19,9.125
+34271,WFC,1996-04-22,9.15625
+34272,WFC,1996-04-23,9.15625
+34273,WFC,1996-04-24,9.09375
+34274,WFC,1996-04-25,9.0
+34275,WFC,1996-04-26,9.09375
+34276,WFC,1996-04-29,9.09375
+34277,WFC,1996-04-30,9.03125
+34278,WFC,1996-05-01,9.03125
+34279,WFC,1996-05-02,8.65625
+34280,WFC,1996-05-03,8.75
+34281,WFC,1996-05-06,8.625
+34282,WFC,1996-05-07,8.625
+34283,WFC,1996-05-08,8.78125
+34284,WFC,1996-05-09,8.75
+34285,WFC,1996-05-10,8.875
+34286,WFC,1996-05-13,8.96875
+34287,WFC,1996-05-14,8.9375
+34288,WFC,1996-05-15,8.96875
+34289,WFC,1996-05-16,8.9375
+34290,WFC,1996-05-17,9.0
+34291,WFC,1996-05-20,9.0
+34292,WFC,1996-05-21,9.0
+34293,WFC,1996-05-22,9.09375
+34294,WFC,1996-05-23,9.03125
+34295,WFC,1996-05-24,9.1875
+34296,WFC,1996-05-28,8.96875
+34297,WFC,1996-05-29,8.96875
+34298,WFC,1996-05-30,8.90625
+34299,WFC,1996-05-31,8.71875
+34300,WFC,1996-06-03,8.75
+34301,WFC,1996-06-04,8.8125
+34302,WFC,1996-06-05,8.8125
+34303,WFC,1996-06-06,8.9375
+34304,WFC,1996-06-07,8.75
+34305,WFC,1996-06-10,8.6875
+34306,WFC,1996-06-11,8.71875
+34307,WFC,1996-06-12,8.65625
+34308,WFC,1996-06-13,8.65625
+34309,WFC,1996-06-14,8.6875
+34310,WFC,1996-06-17,8.5625
+34311,WFC,1996-06-18,8.65625
+34312,WFC,1996-06-19,8.53125
+34313,WFC,1996-06-20,8.5
+34314,WFC,1996-06-21,8.46875
+34315,WFC,1996-06-24,8.5625
+34316,WFC,1996-06-25,8.65625
+34317,WFC,1996-06-26,8.5625
+34318,WFC,1996-06-27,8.6875
+34319,WFC,1996-06-28,8.71875
+34320,WFC,1996-07-01,8.75
+34321,WFC,1996-07-02,8.5625
+34322,WFC,1996-07-03,8.625
+34323,WFC,1996-07-05,8.34375
+34324,WFC,1996-07-08,8.125
+34325,WFC,1996-07-09,8.34375
+34326,WFC,1996-07-10,8.4375
+34327,WFC,1996-07-11,8.25
+34328,WFC,1996-07-12,8.1875
+34329,WFC,1996-07-15,8.21875
+34330,WFC,1996-07-16,8.21875
+34331,WFC,1996-07-17,8.34375
+34332,WFC,1996-07-18,8.5
+34333,WFC,1996-07-19,8.46875
+34334,WFC,1996-07-22,8.375
+34335,WFC,1996-07-23,8.28125
+34336,WFC,1996-07-24,8.25
+34337,WFC,1996-07-25,8.375
+34338,WFC,1996-07-26,8.53125
+34339,WFC,1996-07-29,8.46875
+34340,WFC,1996-07-30,8.71875
+34341,WFC,1996-07-31,8.875
+34342,WFC,1996-08-01,9.03125
+34343,WFC,1996-08-02,9.25
+34344,WFC,1996-08-05,9.125
+34345,WFC,1996-08-06,9.125
+34346,WFC,1996-08-07,9.15625
+34347,WFC,1996-08-08,9.3125
+34348,WFC,1996-08-09,9.28125
+34349,WFC,1996-08-12,9.34375
+34350,WFC,1996-08-13,9.3125
+34351,WFC,1996-08-14,9.25
+34352,WFC,1996-08-15,9.34375
+34353,WFC,1996-08-16,9.5625
+34354,WFC,1996-08-19,9.53125
+34355,WFC,1996-08-20,9.625
+34356,WFC,1996-08-21,9.53125
+34357,WFC,1996-08-22,9.59375
+34358,WFC,1996-08-23,9.5
+34359,WFC,1996-08-26,9.53125
+34360,WFC,1996-08-27,9.625
+34361,WFC,1996-08-28,9.65625
+34362,WFC,1996-08-29,9.53125
+34363,WFC,1996-08-30,9.40625
+34364,WFC,1996-09-03,9.4375
+34365,WFC,1996-09-04,9.5625
+34366,WFC,1996-09-05,9.53125
+34367,WFC,1996-09-06,9.65625
+34368,WFC,1996-09-09,9.75
+34369,WFC,1996-09-10,9.65625
+34370,WFC,1996-09-11,9.71875
+34371,WFC,1996-09-12,9.8125
+34372,WFC,1996-09-13,10.09375
+34373,WFC,1996-09-16,10.0625
+34374,WFC,1996-09-17,9.90625
+34375,WFC,1996-09-18,9.90625
+34376,WFC,1996-09-19,10.0
+34377,WFC,1996-09-20,10.0
+34378,WFC,1996-09-23,10.125
+34379,WFC,1996-09-24,10.125
+34380,WFC,1996-09-25,10.125
+34381,WFC,1996-09-26,10.15625
+34382,WFC,1996-09-27,10.125
+34383,WFC,1996-09-30,10.1875
+34384,WFC,1996-10-01,10.5
+34385,WFC,1996-10-02,10.5625
+34386,WFC,1996-10-03,10.53125
+34387,WFC,1996-10-04,10.6875
+34388,WFC,1996-10-07,10.625
+34389,WFC,1996-10-08,10.59375
+34390,WFC,1996-10-09,10.5625
+34391,WFC,1996-10-10,10.5625
+34392,WFC,1996-10-11,10.625
+34393,WFC,1996-10-14,10.59375
+34394,WFC,1996-10-15,10.59375
+34395,WFC,1996-10-16,10.59375
+34396,WFC,1996-10-17,10.71875
+34397,WFC,1996-10-18,10.78125
+34398,WFC,1996-10-21,10.8125
+34399,WFC,1996-10-22,10.71875
+34400,WFC,1996-10-23,10.71875
+34401,WFC,1996-10-24,10.625
+34402,WFC,1996-10-25,10.71875
+34403,WFC,1996-10-28,10.59375
+34404,WFC,1996-10-29,10.8125
+34405,WFC,1996-10-30,10.84375
+34406,WFC,1996-10-31,10.96875
+34407,WFC,1996-11-01,10.90625
+34408,WFC,1996-11-04,11.0
+34409,WFC,1996-11-05,11.15625
+34410,WFC,1996-11-06,11.09375
+34411,WFC,1996-11-07,11.0625
+34412,WFC,1996-11-08,10.90625
+34413,WFC,1996-11-11,10.84375
+34414,WFC,1996-11-12,10.75
+34415,WFC,1996-11-13,10.71875
+34416,WFC,1996-11-14,10.9375
+34417,WFC,1996-11-15,10.90625
+34418,WFC,1996-11-18,10.875
+34419,WFC,1996-11-19,11.25
+34420,WFC,1996-11-20,11.09375
+34421,WFC,1996-11-21,11.0625
+34422,WFC,1996-11-22,11.34375
+34423,WFC,1996-11-25,11.53125
+34424,WFC,1996-11-26,11.5625
+34425,WFC,1996-11-27,11.375
+34426,WFC,1996-11-29,11.6875
+34427,WFC,1996-12-02,11.59375
+34428,WFC,1996-12-03,11.34375
+34429,WFC,1996-12-04,11.0625
+34430,WFC,1996-12-05,11.0
+34431,WFC,1996-12-06,11.0
+34432,WFC,1996-12-09,11.28125
+34433,WFC,1996-12-10,11.15625
+34434,WFC,1996-12-11,10.90625
+34435,WFC,1996-12-12,10.75
+34436,WFC,1996-12-13,10.6875
+34437,WFC,1996-12-16,10.5
+34438,WFC,1996-12-17,10.75
+34439,WFC,1996-12-18,10.8125
+34440,WFC,1996-12-19,11.25
+34441,WFC,1996-12-20,11.5
+34442,WFC,1996-12-23,11.34375
+34443,WFC,1996-12-24,11.34375
+34444,WFC,1996-12-26,11.4375
+34445,WFC,1996-12-27,11.34375
+34446,WFC,1996-12-30,11.3125
+34447,WFC,1996-12-31,10.875
+34448,WFC,1997-01-02,10.8125
+34449,WFC,1997-01-03,11.03125
+34450,WFC,1997-01-06,10.90625
+34451,WFC,1997-01-07,11.03125
+34452,WFC,1997-01-08,11.09375
+34453,WFC,1997-01-09,11.09375
+34454,WFC,1997-01-10,10.96875
+34455,WFC,1997-01-13,11.3125
+34456,WFC,1997-01-14,11.5
+34457,WFC,1997-01-15,11.59375
+34458,WFC,1997-01-16,11.5625
+34459,WFC,1997-01-17,11.625
+34460,WFC,1997-01-20,11.5625
+34461,WFC,1997-01-21,11.65625
+34462,WFC,1997-01-22,11.6875
+34463,WFC,1997-01-23,11.53125
+34464,WFC,1997-01-24,11.25
+34465,WFC,1997-01-27,11.3125
+34466,WFC,1997-01-28,11.4375
+34467,WFC,1997-01-29,11.59375
+34468,WFC,1997-01-30,12.0
+34469,WFC,1997-01-31,11.90625
+34470,WFC,1997-02-03,11.9375
+34471,WFC,1997-02-04,12.03125
+34472,WFC,1997-02-05,11.875
+34473,WFC,1997-02-06,11.9375
+34474,WFC,1997-02-07,12.1875
+34475,WFC,1997-02-10,12.21875
+34476,WFC,1997-02-11,12.21875
+34477,WFC,1997-02-12,12.4375
+34478,WFC,1997-02-13,12.84375
+34479,WFC,1997-02-14,12.8125
+34480,WFC,1997-02-18,12.90625
+34481,WFC,1997-02-19,12.9375
+34482,WFC,1997-02-20,12.65625
+34483,WFC,1997-02-21,12.53125
+34484,WFC,1997-02-24,12.71875
+34485,WFC,1997-02-25,13.0
+34486,WFC,1997-02-26,12.875
+34487,WFC,1997-02-27,12.625
+34488,WFC,1997-02-28,12.4375
+34489,WFC,1997-03-03,12.59375
+34490,WFC,1997-03-04,12.65625
+34491,WFC,1997-03-05,12.71875
+34492,WFC,1997-03-06,12.78125
+34493,WFC,1997-03-07,13.0
+34494,WFC,1997-03-10,13.25
+34495,WFC,1997-03-11,13.125
+34496,WFC,1997-03-12,12.90625
+34497,WFC,1997-03-13,12.40625
+34498,WFC,1997-03-14,12.59375
+34499,WFC,1997-03-17,12.34375
+34500,WFC,1997-03-18,12.1875
+34501,WFC,1997-03-19,12.1875
+34502,WFC,1997-03-20,12.3125
+34503,WFC,1997-03-21,12.46875
+34504,WFC,1997-03-24,12.78125
+34505,WFC,1997-03-25,12.625
+34506,WFC,1997-03-26,12.4375
+34507,WFC,1997-03-27,11.96875
+34508,WFC,1997-03-31,11.5625
+34509,WFC,1997-04-01,11.8125
+34510,WFC,1997-04-02,11.46875
+34511,WFC,1997-04-03,11.4375
+34512,WFC,1997-04-04,11.59375
+34513,WFC,1997-04-07,11.78125
+34514,WFC,1997-04-08,12.0625
+34515,WFC,1997-04-09,11.8125
+34516,WFC,1997-04-10,11.65625
+34517,WFC,1997-04-11,11.1875
+34518,WFC,1997-04-14,11.3125
+34519,WFC,1997-04-15,11.53125
+34520,WFC,1997-04-16,11.53125
+34521,WFC,1997-04-17,11.84375
+34522,WFC,1997-04-18,11.625
+34523,WFC,1997-04-21,11.53125
+34524,WFC,1997-04-22,11.84375
+34525,WFC,1997-04-23,11.71875
+34526,WFC,1997-04-24,11.6875
+34527,WFC,1997-04-25,11.6875
+34528,WFC,1997-04-28,11.84375
+34529,WFC,1997-04-29,12.28125
+34530,WFC,1997-04-30,12.46875
+34531,WFC,1997-05-01,12.53125
+34532,WFC,1997-05-02,12.75
+34533,WFC,1997-05-05,12.875
+34534,WFC,1997-05-06,13.09375
+34535,WFC,1997-05-07,12.65625
+34536,WFC,1997-05-08,13.0
+34537,WFC,1997-05-09,13.1875
+34538,WFC,1997-05-12,13.375
+34539,WFC,1997-05-13,13.25
+34540,WFC,1997-05-14,13.5
+34541,WFC,1997-05-15,13.40625
+34542,WFC,1997-05-16,13.125
+34543,WFC,1997-05-19,13.1875
+34544,WFC,1997-05-20,13.40625
+34545,WFC,1997-05-21,13.0
+34546,WFC,1997-05-22,13.03125
+34547,WFC,1997-05-23,13.25
+34548,WFC,1997-05-27,13.125
+34549,WFC,1997-05-28,13.09375
+34550,WFC,1997-05-29,13.0625
+34551,WFC,1997-05-30,13.375
+34552,WFC,1997-06-02,13.3125
+34553,WFC,1997-06-03,13.3125
+34554,WFC,1997-06-04,13.40625
+34555,WFC,1997-06-05,13.5
+34556,WFC,1997-06-06,13.75
+34557,WFC,1997-06-09,13.75
+34558,WFC,1997-06-10,13.8125
+34559,WFC,1997-06-11,13.90625
+34560,WFC,1997-06-12,14.28125
+34561,WFC,1997-06-13,14.5
+34562,WFC,1997-06-16,14.375
+34563,WFC,1997-06-17,14.46875
+34564,WFC,1997-06-18,14.59375
+34565,WFC,1997-06-19,14.71875
+34566,WFC,1997-06-20,14.5625
+34567,WFC,1997-06-23,14.34375
+34568,WFC,1997-06-24,14.53125
+34569,WFC,1997-06-25,14.34375
+34570,WFC,1997-06-26,14.21875
+34571,WFC,1997-06-27,14.171875
+34572,WFC,1997-06-30,14.0625
+34573,WFC,1997-07-01,14.25
+34574,WFC,1997-07-02,14.53125
+34575,WFC,1997-07-03,14.921875
+34576,WFC,1997-07-07,14.734375
+34577,WFC,1997-07-08,14.890625
+34578,WFC,1997-07-09,14.8125
+34579,WFC,1997-07-10,15.078125
+34580,WFC,1997-07-11,15.046875
+34581,WFC,1997-07-14,14.921875
+34582,WFC,1997-07-15,15.28125
+34583,WFC,1997-07-16,16.0625
+34584,WFC,1997-07-17,15.671875
+34585,WFC,1997-07-18,15.40625
+34586,WFC,1997-07-21,15.34375
+34587,WFC,1997-07-22,15.6875
+34588,WFC,1997-07-23,15.578125
+34589,WFC,1997-07-24,15.734375
+34590,WFC,1997-07-25,15.421875
+34591,WFC,1997-07-28,15.40625
+34592,WFC,1997-07-29,15.625
+34593,WFC,1997-07-30,15.765625
+34594,WFC,1997-07-31,15.765625
+34595,WFC,1997-08-01,15.484375
+34596,WFC,1997-08-04,15.671875
+34597,WFC,1997-08-05,15.515625
+34598,WFC,1997-08-06,15.703125
+34599,WFC,1997-08-07,15.375
+34600,WFC,1997-08-08,14.9375
+34601,WFC,1997-08-11,15.15625
+34602,WFC,1997-08-12,14.703125
+34603,WFC,1997-08-13,14.78125
+34604,WFC,1997-08-14,14.671875
+34605,WFC,1997-08-15,14.640625
+34606,WFC,1997-08-18,14.5
+34607,WFC,1997-08-19,14.828125
+34608,WFC,1997-08-20,15.125
+34609,WFC,1997-08-21,14.734375
+34610,WFC,1997-08-22,14.5
+34611,WFC,1997-08-25,14.59375
+34612,WFC,1997-08-26,14.421875
+34613,WFC,1997-08-27,14.390625
+34614,WFC,1997-08-28,14.359375
+34615,WFC,1997-08-29,14.359375
+34616,WFC,1997-09-02,14.984375
+34617,WFC,1997-09-03,14.84375
+34618,WFC,1997-09-04,15.09375
+34619,WFC,1997-09-05,14.921875
+34620,WFC,1997-09-08,15.21875
+34621,WFC,1997-09-09,15.25
+34622,WFC,1997-09-10,15.09375
+34623,WFC,1997-09-11,14.75
+34624,WFC,1997-09-12,14.890625
+34625,WFC,1997-09-15,15.109375
+34626,WFC,1997-09-16,15.6875
+34627,WFC,1997-09-17,15.734375
+34628,WFC,1997-09-18,15.71875
+34629,WFC,1997-09-19,15.65625
+34630,WFC,1997-09-22,15.5625
+34631,WFC,1997-09-23,15.671875
+34632,WFC,1997-09-24,15.375
+34633,WFC,1997-09-25,15.109375
+34634,WFC,1997-09-26,15.3125
+34635,WFC,1997-09-29,15.4375
+34636,WFC,1997-09-30,15.3125
+34637,WFC,1997-10-01,15.546875
+34638,WFC,1997-10-02,15.875
+34639,WFC,1997-10-03,16.234375
+34640,WFC,1997-10-06,16.46875
+34641,WFC,1997-10-07,16.96875
+34642,WFC,1997-10-08,16.546875
+34643,WFC,1997-10-09,16.359375
+34644,WFC,1997-10-10,16.328125
+34645,WFC,1997-10-13,16.40625
+34646,WFC,1997-10-14,16.96875
+34647,WFC,1997-10-15,16.53125
+34648,WFC,1997-10-16,16.3125
+34649,WFC,1997-10-17,15.96875
+34650,WFC,1997-10-20,16.25
+34651,WFC,1997-10-21,16.8125
+34652,WFC,1997-10-22,16.5
+34653,WFC,1997-10-23,16.375
+34654,WFC,1997-10-24,16.5
+34655,WFC,1997-10-27,15.53125
+34656,WFC,1997-10-28,16.09375
+34657,WFC,1997-10-29,16.09375
+34658,WFC,1997-10-30,15.71875
+34659,WFC,1997-10-31,16.03125
+34660,WFC,1997-11-03,16.5625
+34661,WFC,1997-11-04,16.46875
+34662,WFC,1997-11-05,16.46875
+34663,WFC,1997-11-06,16.28125
+34664,WFC,1997-11-07,16.09375
+34665,WFC,1997-11-10,16.15625
+34666,WFC,1997-11-11,16.0625
+34667,WFC,1997-11-12,15.71875
+34668,WFC,1997-11-13,15.875
+34669,WFC,1997-11-14,16.28125
+34670,WFC,1997-11-17,16.65625
+34671,WFC,1997-11-18,16.6875
+34672,WFC,1997-11-19,17.21875
+34673,WFC,1997-11-20,17.75
+34674,WFC,1997-11-21,17.9375
+34675,WFC,1997-11-24,17.5
+34676,WFC,1997-11-25,18.1875
+34677,WFC,1997-11-26,18.3125
+34678,WFC,1997-11-28,18.71875
+34679,WFC,1997-12-01,19.34375
+34680,WFC,1997-12-02,19.15625
+34681,WFC,1997-12-03,19.0
+34682,WFC,1997-12-04,18.59375
+34683,WFC,1997-12-05,18.5
+34684,WFC,1997-12-08,18.71875
+34685,WFC,1997-12-09,18.71875
+34686,WFC,1997-12-10,18.5
+34687,WFC,1997-12-11,18.40625
+34688,WFC,1997-12-12,18.75
+34689,WFC,1997-12-15,19.4375
+34690,WFC,1997-12-16,18.5
+34691,WFC,1997-12-17,18.875
+34692,WFC,1997-12-18,18.78125
+34693,WFC,1997-12-19,18.71875
+34694,WFC,1997-12-22,18.375
+34695,WFC,1997-12-23,17.875
+34696,WFC,1997-12-24,17.5625
+34697,WFC,1997-12-26,17.875
+34698,WFC,1997-12-29,18.21875
+34699,WFC,1997-12-30,18.9375
+34700,WFC,1997-12-31,19.375
+34701,WFC,1998-01-02,19.09375
+34702,WFC,1998-01-05,18.90625
+34703,WFC,1998-01-06,18.71875
+34704,WFC,1998-01-07,18.40625
+34705,WFC,1998-01-08,18.71875
+34706,WFC,1998-01-09,17.84375
+34707,WFC,1998-01-12,18.3125
+34708,WFC,1998-01-13,18.09375
+34709,WFC,1998-01-14,18.65625
+34710,WFC,1998-01-15,18.5
+34711,WFC,1998-01-16,18.53125
+34712,WFC,1998-01-20,18.8125
+34713,WFC,1998-01-21,18.15625
+34714,WFC,1998-01-22,18.0625
+34715,WFC,1998-01-23,17.78125
+34716,WFC,1998-01-26,17.8125
+34717,WFC,1998-01-27,18.125
+34718,WFC,1998-01-28,18.28125
+34719,WFC,1998-01-29,18.40625
+34720,WFC,1998-01-30,18.21875
+34721,WFC,1998-02-02,18.65625
+34722,WFC,1998-02-03,19.21875
+34723,WFC,1998-02-04,19.25
+34724,WFC,1998-02-05,19.1875
+34725,WFC,1998-02-06,19.40625
+34726,WFC,1998-02-09,19.34375
+34727,WFC,1998-02-10,19.625
+34728,WFC,1998-02-11,19.875
+34729,WFC,1998-02-12,19.8125
+34730,WFC,1998-02-13,19.71875
+34731,WFC,1998-02-17,19.90625
+34732,WFC,1998-02-18,20.0
+34733,WFC,1998-02-19,19.78125
+34734,WFC,1998-02-20,19.71875
+34735,WFC,1998-02-23,19.90625
+34736,WFC,1998-02-24,19.75
+34737,WFC,1998-02-25,20.125
+34738,WFC,1998-02-26,20.53125
+34739,WFC,1998-02-27,20.5
+34740,WFC,1998-03-02,20.53125
+34741,WFC,1998-03-03,20.71875
+34742,WFC,1998-03-04,20.71875
+34743,WFC,1998-03-05,20.90625
+34744,WFC,1998-03-06,21.6875
+34745,WFC,1998-03-09,21.46875
+34746,WFC,1998-03-10,21.6875
+34747,WFC,1998-03-11,21.65625
+34748,WFC,1998-03-12,21.59375
+34749,WFC,1998-03-13,21.5
+34750,WFC,1998-03-16,21.71875
+34751,WFC,1998-03-17,21.65625
+34752,WFC,1998-03-18,21.53125
+34753,WFC,1998-03-19,21.6875
+34754,WFC,1998-03-20,21.6875
+34755,WFC,1998-03-23,21.25
+34756,WFC,1998-03-24,21.46875
+34757,WFC,1998-03-25,20.9375
+34758,WFC,1998-03-26,20.9375
+34759,WFC,1998-03-27,20.53125
+34760,WFC,1998-03-30,20.375
+34761,WFC,1998-03-31,20.78125
+34762,WFC,1998-04-01,20.46875
+34763,WFC,1998-04-02,20.90625
+34764,WFC,1998-04-03,21.21875
+34765,WFC,1998-04-06,21.1875
+34766,WFC,1998-04-07,21.28125
+34767,WFC,1998-04-08,20.5625
+34768,WFC,1998-04-09,21.0
+34769,WFC,1998-04-13,21.5625
+34770,WFC,1998-04-14,21.1875
+34771,WFC,1998-04-15,21.5625
+34772,WFC,1998-04-16,21.15625
+34773,WFC,1998-04-17,21.375
+34774,WFC,1998-04-20,21.0
+34775,WFC,1998-04-21,20.65625
+34776,WFC,1998-04-22,20.625
+34777,WFC,1998-04-23,19.96875
+34778,WFC,1998-04-24,19.5625
+34779,WFC,1998-04-27,19.09375
+34780,WFC,1998-04-28,18.84375
+34781,WFC,1998-04-29,19.40625
+34782,WFC,1998-04-30,19.9375
+34783,WFC,1998-05-01,20.21875
+34784,WFC,1998-05-04,19.6875
+34785,WFC,1998-05-05,19.71875
+34786,WFC,1998-05-06,19.21875
+34787,WFC,1998-05-07,18.78125
+34788,WFC,1998-05-08,19.1875
+34789,WFC,1998-05-11,18.9375
+34790,WFC,1998-05-12,19.15625
+34791,WFC,1998-05-13,19.0625
+34792,WFC,1998-05-14,19.03125
+34793,WFC,1998-05-15,19.03125
+34794,WFC,1998-05-18,18.8125
+34795,WFC,1998-05-19,19.21875
+34796,WFC,1998-05-20,19.84375
+34797,WFC,1998-05-21,20.0
+34798,WFC,1998-05-22,19.8125
+34799,WFC,1998-05-26,19.3125
+34800,WFC,1998-05-27,19.25
+34801,WFC,1998-05-28,19.5625
+34802,WFC,1998-05-29,19.4375
+34803,WFC,1998-06-01,19.5625
+34804,WFC,1998-06-02,19.65625
+34805,WFC,1998-06-03,19.3125
+34806,WFC,1998-06-04,19.53125
+34807,WFC,1998-06-05,19.84375
+34808,WFC,1998-06-08,18.40625
+34809,WFC,1998-06-09,17.96875
+34810,WFC,1998-06-10,18.125
+34811,WFC,1998-06-11,17.75
+34812,WFC,1998-06-12,17.53125
+34813,WFC,1998-06-15,17.125
+34814,WFC,1998-06-16,17.1875
+34815,WFC,1998-06-17,17.90625
+34816,WFC,1998-06-18,17.78125
+34817,WFC,1998-06-19,17.375
+34818,WFC,1998-06-22,17.6875
+34819,WFC,1998-06-23,18.0
+34820,WFC,1998-06-24,18.34375
+34821,WFC,1998-06-25,18.375
+34822,WFC,1998-06-26,18.375
+34823,WFC,1998-06-29,18.6875
+34824,WFC,1998-06-30,18.75
+34825,WFC,1998-07-01,19.28125
+34826,WFC,1998-07-02,19.15625
+34827,WFC,1998-07-06,19.34375
+34828,WFC,1998-07-07,19.28125
+34829,WFC,1998-07-08,19.5625
+34830,WFC,1998-07-09,19.25
+34831,WFC,1998-07-10,19.4375
+34832,WFC,1998-07-13,19.0625
+34833,WFC,1998-07-14,19.6875
+34834,WFC,1998-07-15,19.4375
+34835,WFC,1998-07-16,19.6875
+34836,WFC,1998-07-17,19.53125
+34837,WFC,1998-07-20,19.375
+34838,WFC,1998-07-21,18.84375
+34839,WFC,1998-07-22,19.09375
+34840,WFC,1998-07-23,18.75
+34841,WFC,1998-07-24,18.46875
+34842,WFC,1998-07-27,18.75
+34843,WFC,1998-07-28,18.28125
+34844,WFC,1998-07-29,18.3125
+34845,WFC,1998-07-30,18.5
+34846,WFC,1998-07-31,17.96875
+34847,WFC,1998-08-03,17.90625
+34848,WFC,1998-08-04,17.125
+34849,WFC,1998-08-05,17.0
+34850,WFC,1998-08-06,17.03125
+34851,WFC,1998-08-07,17.09375
+34852,WFC,1998-08-10,16.75
+34853,WFC,1998-08-11,16.5625
+34854,WFC,1998-08-12,16.84375
+34855,WFC,1998-08-13,16.84375
+34856,WFC,1998-08-14,16.3125
+34857,WFC,1998-08-17,16.5
+34858,WFC,1998-08-18,17.15625
+34859,WFC,1998-08-19,16.9375
+34860,WFC,1998-08-20,16.5625
+34861,WFC,1998-08-21,16.03125
+34862,WFC,1998-08-24,16.09375
+34863,WFC,1998-08-25,15.875
+34864,WFC,1998-08-26,15.9375
+34865,WFC,1998-08-27,15.375
+34866,WFC,1998-08-28,15.15625
+34867,WFC,1998-08-31,14.875
+34868,WFC,1998-09-01,15.34375
+34869,WFC,1998-09-02,15.5
+34870,WFC,1998-09-03,15.3125
+34871,WFC,1998-09-04,14.9375
+34872,WFC,1998-09-08,16.03125
+34873,WFC,1998-09-09,15.90625
+34874,WFC,1998-09-10,15.4375
+34875,WFC,1998-09-11,16.15625
+34876,WFC,1998-09-14,16.4375
+34877,WFC,1998-09-15,16.8125
+34878,WFC,1998-09-16,17.15625
+34879,WFC,1998-09-17,16.96875
+34880,WFC,1998-09-18,16.625
+34881,WFC,1998-09-21,17.0
+34882,WFC,1998-09-22,17.75
+34883,WFC,1998-09-23,18.3125
+34884,WFC,1998-09-24,18.0
+34885,WFC,1998-09-25,18.25
+34886,WFC,1998-09-28,18.34375
+34887,WFC,1998-09-29,18.53125
+34888,WFC,1998-09-30,18.0
+34889,WFC,1998-10-01,17.25
+34890,WFC,1998-10-02,17.28125
+34891,WFC,1998-10-05,16.8125
+34892,WFC,1998-10-06,16.375
+34893,WFC,1998-10-07,15.84375
+34894,WFC,1998-10-08,15.8125
+34895,WFC,1998-10-09,17.0625
+34896,WFC,1998-10-12,16.25
+34897,WFC,1998-10-13,16.4375
+34898,WFC,1998-10-14,16.6875
+34899,WFC,1998-10-15,17.8125
+34900,WFC,1998-10-16,18.03125
+34901,WFC,1998-10-19,18.375
+34902,WFC,1998-10-20,18.9375
+34903,WFC,1998-10-21,18.96875
+34904,WFC,1998-10-22,18.65625
+34905,WFC,1998-10-23,18.5
+34906,WFC,1998-10-26,18.40625
+34907,WFC,1998-10-27,18.09375
+34908,WFC,1998-10-28,18.34375
+34909,WFC,1998-10-29,18.46875
+34910,WFC,1998-10-30,18.59375
+34911,WFC,1998-11-02,18.59375
+34912,WFC,1998-11-03,18.90625
+34913,WFC,1998-11-04,19.0
+34914,WFC,1998-11-05,19.875
+34915,WFC,1998-11-06,20.0
+34916,WFC,1998-11-09,19.53125
+34917,WFC,1998-11-10,19.84375
+34918,WFC,1998-11-11,19.65625
+34919,WFC,1998-11-12,19.40625
+34920,WFC,1998-11-13,19.21875
+34921,WFC,1998-11-16,19.4375
+34922,WFC,1998-11-17,20.3125
+34923,WFC,1998-11-18,20.21875
+34924,WFC,1998-11-19,20.0625
+34925,WFC,1998-11-20,19.9375
+34926,WFC,1998-11-23,19.625
+34927,WFC,1998-11-24,19.09375
+34928,WFC,1998-11-25,19.0625
+34929,WFC,1998-11-27,18.65625
+34930,WFC,1998-11-30,18.0625
+34931,WFC,1998-12-01,18.3125
+34932,WFC,1998-12-02,18.59375
+34933,WFC,1998-12-03,17.78125
+34934,WFC,1998-12-04,18.5625
+34935,WFC,1998-12-07,18.4375
+34936,WFC,1998-12-08,17.53125
+34937,WFC,1998-12-09,17.25
+34938,WFC,1998-12-10,17.5
+34939,WFC,1998-12-11,18.125
+34940,WFC,1998-12-14,17.375
+34941,WFC,1998-12-15,17.28125
+34942,WFC,1998-12-16,17.6875
+34943,WFC,1998-12-17,19.375
+34944,WFC,1998-12-18,19.34375
+34945,WFC,1998-12-21,19.125
+34946,WFC,1998-12-22,18.6875
+34947,WFC,1998-12-23,18.6875
+34948,WFC,1998-12-24,18.875
+34949,WFC,1998-12-28,19.0625
+34950,WFC,1998-12-29,19.65625
+34951,WFC,1998-12-30,19.625
+34952,WFC,1998-12-31,19.96875
+34953,WFC,1999-01-04,19.9375
+34954,WFC,1999-01-05,20.09375
+34955,WFC,1999-01-06,19.90625
+34956,WFC,1999-01-07,19.96875
+34957,WFC,1999-01-08,19.90625
+34958,WFC,1999-01-11,19.15625
+34959,WFC,1999-01-12,18.59375
+34960,WFC,1999-01-13,18.3125
+34961,WFC,1999-01-14,17.875
+34962,WFC,1999-01-15,18.75
+34963,WFC,1999-01-19,18.40625
+34964,WFC,1999-01-20,18.6875
+34965,WFC,1999-01-21,18.5625
+34966,WFC,1999-01-22,18.375
+34967,WFC,1999-01-25,18.15625
+34968,WFC,1999-01-26,17.90625
+34969,WFC,1999-01-27,17.5
+34970,WFC,1999-01-28,17.78125
+34971,WFC,1999-01-29,17.5
+34972,WFC,1999-02-01,17.0
+34973,WFC,1999-02-02,17.09375
+34974,WFC,1999-02-03,16.75
+34975,WFC,1999-02-04,17.0
+34976,WFC,1999-02-05,17.1875
+34977,WFC,1999-02-08,17.28125
+34978,WFC,1999-02-09,16.53125
+34979,WFC,1999-02-10,16.375
+34980,WFC,1999-02-11,17.0
+34981,WFC,1999-02-12,17.0625
+34982,WFC,1999-02-16,17.53125
+34983,WFC,1999-02-17,18.25
+34984,WFC,1999-02-18,18.5
+34985,WFC,1999-02-19,18.3125
+34986,WFC,1999-02-22,18.78125
+34987,WFC,1999-02-23,18.5625
+34988,WFC,1999-02-24,18.0
+34989,WFC,1999-02-25,18.46875
+34990,WFC,1999-02-26,18.375
+34991,WFC,1999-03-01,18.53125
+34992,WFC,1999-03-02,18.75
+34993,WFC,1999-03-03,18.5
+34994,WFC,1999-03-04,18.96875
+34995,WFC,1999-03-05,19.40625
+34996,WFC,1999-03-08,19.40625
+34997,WFC,1999-03-09,18.96875
+34998,WFC,1999-03-10,19.46875
+34999,WFC,1999-03-11,19.75
+35000,WFC,1999-03-12,19.4375
+35001,WFC,1999-03-15,19.3125
+35002,WFC,1999-03-16,18.71875
+35003,WFC,1999-03-17,18.125
+35004,WFC,1999-03-18,19.375
+35005,WFC,1999-03-19,19.28125
+35006,WFC,1999-03-22,19.46875
+35007,WFC,1999-03-23,18.75
+35008,WFC,1999-03-24,18.59375
+35009,WFC,1999-03-25,18.625
+35010,WFC,1999-03-26,18.21875
+35011,WFC,1999-03-29,18.78125
+35012,WFC,1999-03-30,18.0625
+35013,WFC,1999-03-31,17.53125
+35014,WFC,1999-04-01,18.34375
+35015,WFC,1999-04-05,18.6875
+35016,WFC,1999-04-06,18.9375
+35017,WFC,1999-04-07,19.46875
+35018,WFC,1999-04-08,19.75
+35019,WFC,1999-04-09,19.875
+35020,WFC,1999-04-12,19.9375
+35021,WFC,1999-04-13,19.6875
+35022,WFC,1999-04-14,19.6875
+35023,WFC,1999-04-15,20.09375
+35024,WFC,1999-04-16,20.21875
+35025,WFC,1999-04-19,20.5625
+35026,WFC,1999-04-20,21.1875
+35027,WFC,1999-04-21,21.21875
+35028,WFC,1999-04-22,21.34375
+35029,WFC,1999-04-23,21.375
+35030,WFC,1999-04-26,21.34375
+35031,WFC,1999-04-27,22.0
+35032,WFC,1999-04-28,21.9375
+35033,WFC,1999-04-29,21.875
+35034,WFC,1999-04-30,21.59375
+35035,WFC,1999-05-03,21.96875
+35036,WFC,1999-05-04,21.90625
+35037,WFC,1999-05-05,21.9375
+35038,WFC,1999-05-06,21.5625
+35039,WFC,1999-05-07,21.5625
+35040,WFC,1999-05-10,21.09375
+35041,WFC,1999-05-11,21.375
+35042,WFC,1999-05-12,21.46875
+35043,WFC,1999-05-13,21.6875
+35044,WFC,1999-05-14,21.0
+35045,WFC,1999-05-17,20.4375
+35046,WFC,1999-05-18,20.09375
+35047,WFC,1999-05-19,20.625
+35048,WFC,1999-05-20,20.625
+35049,WFC,1999-05-21,20.8125
+35050,WFC,1999-05-24,20.46875
+35051,WFC,1999-05-25,19.1875
+35052,WFC,1999-05-26,20.6875
+35053,WFC,1999-05-27,19.625
+35054,WFC,1999-05-28,20.0
+35055,WFC,1999-06-01,19.96875
+35056,WFC,1999-06-02,19.84375
+35057,WFC,1999-06-03,19.875
+35058,WFC,1999-06-04,20.0
+35059,WFC,1999-06-07,20.46875
+35060,WFC,1999-06-08,20.34375
+35061,WFC,1999-06-09,20.21875
+35062,WFC,1999-06-10,19.75
+35063,WFC,1999-06-11,20.0625
+35064,WFC,1999-06-14,19.84375
+35065,WFC,1999-06-15,20.09375
+35066,WFC,1999-06-16,20.59375
+35067,WFC,1999-06-17,21.25
+35068,WFC,1999-06-18,21.328125
+35069,WFC,1999-06-21,21.1875
+35070,WFC,1999-06-22,21.3125
+35071,WFC,1999-06-23,21.1875
+35072,WFC,1999-06-24,20.9375
+35073,WFC,1999-06-25,21.40625
+35074,WFC,1999-06-28,21.5
+35075,WFC,1999-06-29,22.0
+35076,WFC,1999-06-30,21.375
+35077,WFC,1999-07-01,21.8125
+35078,WFC,1999-07-02,22.03125
+35079,WFC,1999-07-06,22.40625
+35080,WFC,1999-07-07,22.40625
+35081,WFC,1999-07-08,22.375
+35082,WFC,1999-07-09,22.59375
+35083,WFC,1999-07-12,21.84375
+35084,WFC,1999-07-13,21.875
+35085,WFC,1999-07-14,21.5
+35086,WFC,1999-07-15,21.5
+35087,WFC,1999-07-16,21.5625
+35088,WFC,1999-07-19,21.34375
+35089,WFC,1999-07-20,21.03125
+35090,WFC,1999-07-21,20.90625
+35091,WFC,1999-07-22,20.96875
+35092,WFC,1999-07-23,20.84375
+35093,WFC,1999-07-26,20.4375
+35094,WFC,1999-07-27,20.53125
+35095,WFC,1999-07-28,20.40625
+35096,WFC,1999-07-29,20.15625
+35097,WFC,1999-07-30,19.5
+35098,WFC,1999-08-02,19.3125
+35099,WFC,1999-08-03,19.53125
+35100,WFC,1999-08-04,18.96875
+35101,WFC,1999-08-05,19.0625
+35102,WFC,1999-08-06,18.6875
+35103,WFC,1999-08-09,19.0625
+35104,WFC,1999-08-10,18.75
+35105,WFC,1999-08-11,19.34375
+35106,WFC,1999-08-12,18.9375
+35107,WFC,1999-08-13,19.90625
+35108,WFC,1999-08-16,20.0
+35109,WFC,1999-08-17,20.6875
+35110,WFC,1999-08-18,20.625
+35111,WFC,1999-08-19,20.6875
+35112,WFC,1999-08-20,21.125
+35113,WFC,1999-08-23,21.53125
+35114,WFC,1999-08-24,21.625
+35115,WFC,1999-08-25,21.9375
+35116,WFC,1999-08-26,21.28125
+35117,WFC,1999-08-27,20.90625
+35118,WFC,1999-08-30,20.125
+35119,WFC,1999-08-31,19.90625
+35120,WFC,1999-09-01,20.3125
+35121,WFC,1999-09-02,19.71875
+35122,WFC,1999-09-03,20.71875
+35123,WFC,1999-09-07,20.0625
+35124,WFC,1999-09-08,19.96875
+35125,WFC,1999-09-09,19.65625
+35126,WFC,1999-09-10,19.9375
+35127,WFC,1999-09-13,20.0
+35128,WFC,1999-09-14,19.0625
+35129,WFC,1999-09-15,19.125
+35130,WFC,1999-09-16,18.90625
+35131,WFC,1999-09-17,19.15625
+35132,WFC,1999-09-20,18.8125
+35133,WFC,1999-09-21,18.75
+35134,WFC,1999-09-22,19.25
+35135,WFC,1999-09-23,19.1875
+35136,WFC,1999-09-24,19.96875
+35137,WFC,1999-09-27,19.25
+35138,WFC,1999-09-28,19.4375
+35139,WFC,1999-09-29,19.28125
+35140,WFC,1999-09-30,19.8125
+35141,WFC,1999-10-01,19.5625
+35142,WFC,1999-10-04,20.375
+35143,WFC,1999-10-05,20.4375
+35144,WFC,1999-10-06,20.8125
+35145,WFC,1999-10-07,20.375
+35146,WFC,1999-10-08,21.25
+35147,WFC,1999-10-11,21.25
+35148,WFC,1999-10-12,20.84375
+35149,WFC,1999-10-13,19.84375
+35150,WFC,1999-10-14,20.28125
+35151,WFC,1999-10-15,19.5
+35152,WFC,1999-10-18,19.75
+35153,WFC,1999-10-19,20.8125
+35154,WFC,1999-10-20,21.625
+35155,WFC,1999-10-21,21.5625
+35156,WFC,1999-10-22,22.375
+35157,WFC,1999-10-25,22.15625
+35158,WFC,1999-10-26,22.34375
+35159,WFC,1999-10-27,23.25
+35160,WFC,1999-10-28,24.53125
+35161,WFC,1999-10-29,23.9375
+35162,WFC,1999-11-01,23.4375
+35163,WFC,1999-11-02,23.6875
+35164,WFC,1999-11-03,23.0625
+35165,WFC,1999-11-04,23.5
+35166,WFC,1999-11-05,23.40625
+35167,WFC,1999-11-08,23.5625
+35168,WFC,1999-11-09,22.71875
+35169,WFC,1999-11-10,22.46875
+35170,WFC,1999-11-11,22.71875
+35171,WFC,1999-11-12,23.875
+35172,WFC,1999-11-15,23.625
+35173,WFC,1999-11-16,24.0625
+35174,WFC,1999-11-17,23.5625
+35175,WFC,1999-11-18,23.96875
+35176,WFC,1999-11-19,23.75
+35177,WFC,1999-11-22,23.40625
+35178,WFC,1999-11-23,23.09375
+35179,WFC,1999-11-24,23.0
+35180,WFC,1999-11-26,22.96875
+35181,WFC,1999-11-29,22.5
+35182,WFC,1999-11-30,23.25
+35183,WFC,1999-12-01,23.4375
+35184,WFC,1999-12-02,23.53125
+35185,WFC,1999-12-03,23.59375
+35186,WFC,1999-12-06,22.875
+35187,WFC,1999-12-07,22.03125
+35188,WFC,1999-12-08,21.8515625
+35189,WFC,1999-12-09,22.375
+35190,WFC,1999-12-10,22.4375
+35191,WFC,1999-12-13,22.1015625
+35192,WFC,1999-12-14,21.75
+35193,WFC,1999-12-15,20.90625
+35194,WFC,1999-12-16,19.71875
+35195,WFC,1999-12-17,19.96875
+35196,WFC,1999-12-20,20.328125
+35197,WFC,1999-12-21,20.0
+35198,WFC,1999-12-22,20.21875
+35199,WFC,1999-12-23,20.75
+35200,WFC,1999-12-27,20.4375
+35201,WFC,1999-12-28,20.59375
+35202,WFC,1999-12-29,20.28125
+35203,WFC,1999-12-30,20.3125
+35204,WFC,1999-12-31,20.21875
+35205,WFC,2000-01-03,19.5625
+35206,WFC,2000-01-04,18.59375
+35207,WFC,2000-01-05,18.40625
+35208,WFC,2000-01-06,19.21875
+35209,WFC,2000-01-07,19.5625
+35210,WFC,2000-01-10,18.9375
+35211,WFC,2000-01-11,18.625
+35212,WFC,2000-01-12,19.15625
+35213,WFC,2000-01-13,20.21875
+35214,WFC,2000-01-14,20.84375
+35215,WFC,2000-01-18,19.4375
+35216,WFC,2000-01-19,18.375
+35217,WFC,2000-01-20,18.1875
+35218,WFC,2000-01-21,18.3125
+35219,WFC,2000-01-24,17.9375
+35220,WFC,2000-01-25,18.8125
+35221,WFC,2000-01-26,19.0
+35222,WFC,2000-01-27,19.5
+35223,WFC,2000-01-28,19.375
+35224,WFC,2000-01-31,20.0
+35225,WFC,2000-02-01,20.21875
+35226,WFC,2000-02-02,19.5
+35227,WFC,2000-02-03,19.4375
+35228,WFC,2000-02-04,19.28125
+35229,WFC,2000-02-07,19.09375
+35230,WFC,2000-02-08,19.46875
+35231,WFC,2000-02-09,18.9375
+35232,WFC,2000-02-10,18.375
+35233,WFC,2000-02-11,18.9375
+35234,WFC,2000-02-14,18.90625
+35235,WFC,2000-02-15,18.84375
+35236,WFC,2000-02-16,18.0
+35237,WFC,2000-02-17,17.46875
+35238,WFC,2000-02-18,16.75
+35239,WFC,2000-02-22,17.5
+35240,WFC,2000-02-23,17.0
+35241,WFC,2000-02-24,16.4375
+35242,WFC,2000-02-25,16.34375
+35243,WFC,2000-02-28,17.0625
+35244,WFC,2000-02-29,16.53125
+35245,WFC,2000-03-01,17.34375
+35246,WFC,2000-03-02,16.96875
+35247,WFC,2000-03-03,17.34375
+35248,WFC,2000-03-06,17.21875
+35249,WFC,2000-03-07,16.53125
+35250,WFC,2000-03-08,15.5
+35251,WFC,2000-03-09,16.40625
+35252,WFC,2000-03-10,16.09375
+35253,WFC,2000-03-13,16.3125
+35254,WFC,2000-03-14,15.9375
+35255,WFC,2000-03-15,18.0
+35256,WFC,2000-03-16,19.25
+35257,WFC,2000-03-17,19.25
+35258,WFC,2000-03-20,18.96875
+35259,WFC,2000-03-21,19.78125
+35260,WFC,2000-03-22,20.0
+35261,WFC,2000-03-23,20.71875
+35262,WFC,2000-03-24,20.5
+35263,WFC,2000-03-27,20.453125
+35264,WFC,2000-03-28,20.34375
+35265,WFC,2000-03-29,19.71875
+35266,WFC,2000-03-30,19.59375
+35267,WFC,2000-03-31,20.375
+35268,WFC,2000-04-03,21.84375
+35269,WFC,2000-04-04,21.625
+35270,WFC,2000-04-05,21.21875
+35271,WFC,2000-04-06,20.25
+35272,WFC,2000-04-07,19.875
+35273,WFC,2000-04-10,19.75
+35274,WFC,2000-04-11,20.1875
+35275,WFC,2000-04-12,21.0
+35276,WFC,2000-04-13,20.875
+35277,WFC,2000-04-14,20.0
+35278,WFC,2000-04-17,19.6875
+35279,WFC,2000-04-18,20.40625
+35280,WFC,2000-04-19,20.375
+35281,WFC,2000-04-20,20.90625
+35282,WFC,2000-04-24,21.375
+35283,WFC,2000-04-25,21.53125
+35284,WFC,2000-04-26,21.53125
+35285,WFC,2000-04-27,21.03125
+35286,WFC,2000-04-28,20.53125
+35287,WFC,2000-05-01,20.5625
+35288,WFC,2000-05-02,20.6875
+35289,WFC,2000-05-03,20.28125
+35290,WFC,2000-05-04,19.875
+35291,WFC,2000-05-05,19.9375
+35292,WFC,2000-05-08,20.625
+35293,WFC,2000-05-09,20.75
+35294,WFC,2000-05-10,20.78125
+35295,WFC,2000-05-11,21.25
+35296,WFC,2000-05-12,21.84375
+35297,WFC,2000-05-15,22.4375
+35298,WFC,2000-05-16,21.8125
+35299,WFC,2000-05-17,21.46875
+35300,WFC,2000-05-18,21.59375
+35301,WFC,2000-05-19,21.5625
+35302,WFC,2000-05-22,21.9375
+35303,WFC,2000-05-23,21.90625
+35304,WFC,2000-05-24,22.25
+35305,WFC,2000-05-25,21.9375
+35306,WFC,2000-05-26,22.1875
+35307,WFC,2000-05-30,22.4375
+35308,WFC,2000-05-31,22.625
+35309,WFC,2000-06-01,22.96875
+35310,WFC,2000-06-02,23.875
+35311,WFC,2000-06-05,22.5625
+35312,WFC,2000-06-06,22.46875
+35313,WFC,2000-06-07,22.75
+35314,WFC,2000-06-08,22.40625
+35315,WFC,2000-06-09,21.59375
+35316,WFC,2000-06-12,21.984375
+35317,WFC,2000-06-13,21.875
+35318,WFC,2000-06-14,22.28125
+35319,WFC,2000-06-15,21.03125
+35320,WFC,2000-06-16,19.15625
+35321,WFC,2000-06-19,20.125
+35322,WFC,2000-06-20,19.5625
+35323,WFC,2000-06-21,19.15625
+35324,WFC,2000-06-22,19.90625
+35325,WFC,2000-06-23,19.71875
+35326,WFC,2000-06-26,20.09375
+35327,WFC,2000-06-27,20.5
+35328,WFC,2000-06-28,20.546875
+35329,WFC,2000-06-29,20.375
+35330,WFC,2000-06-30,19.375
+35331,WFC,2000-07-03,20.34375
+35332,WFC,2000-07-05,20.71875
+35333,WFC,2000-07-06,21.25
+35334,WFC,2000-07-07,21.34375
+35335,WFC,2000-07-10,21.3125
+35336,WFC,2000-07-11,21.46875
+35337,WFC,2000-07-12,21.5625
+35338,WFC,2000-07-13,21.40625
+35339,WFC,2000-07-14,21.84375
+35340,WFC,2000-07-17,21.6875
+35341,WFC,2000-07-18,21.03125
+35342,WFC,2000-07-19,21.09375
+35343,WFC,2000-07-20,21.65625
+35344,WFC,2000-07-21,21.1875
+35345,WFC,2000-07-24,20.90625
+35346,WFC,2000-07-25,20.90625
+35347,WFC,2000-07-26,20.46875
+35348,WFC,2000-07-27,21.0
+35349,WFC,2000-07-28,20.9375
+35350,WFC,2000-07-31,20.75
+35351,WFC,2000-08-01,20.59375
+35352,WFC,2000-08-02,20.71875
+35353,WFC,2000-08-03,21.96875
+35354,WFC,2000-08-04,22.0625
+35355,WFC,2000-08-07,22.25
+35356,WFC,2000-08-08,22.15625
+35357,WFC,2000-08-09,22.125
+35358,WFC,2000-08-10,22.4375
+35359,WFC,2000-08-11,22.5
+35360,WFC,2000-08-14,22.625
+35361,WFC,2000-08-15,22.21875
+35362,WFC,2000-08-16,22.0625
+35363,WFC,2000-08-17,22.3125
+35364,WFC,2000-08-18,22.125
+35365,WFC,2000-08-21,22.1875
+35366,WFC,2000-08-22,22.78125
+35367,WFC,2000-08-23,22.59375
+35368,WFC,2000-08-24,22.375
+35369,WFC,2000-08-25,22.28125
+35370,WFC,2000-08-28,22.03125
+35371,WFC,2000-08-29,21.625
+35372,WFC,2000-08-30,21.75
+35373,WFC,2000-08-31,21.6015625
+35374,WFC,2000-09-01,21.46875
+35375,WFC,2000-09-05,21.84375
+35376,WFC,2000-09-06,22.21875
+35377,WFC,2000-09-07,22.5
+35378,WFC,2000-09-08,22.9453125
+35379,WFC,2000-09-11,23.125
+35380,WFC,2000-09-12,23.15625
+35381,WFC,2000-09-13,23.375
+35382,WFC,2000-09-14,22.71875
+35383,WFC,2000-09-15,22.921875
+35384,WFC,2000-09-18,22.34375
+35385,WFC,2000-09-19,23.25
+35386,WFC,2000-09-20,22.625
+35387,WFC,2000-09-21,22.3125
+35388,WFC,2000-09-22,22.625
+35389,WFC,2000-09-25,23.125
+35390,WFC,2000-09-26,23.0625
+35391,WFC,2000-09-27,23.15625
+35392,WFC,2000-09-28,23.375
+35393,WFC,2000-09-29,22.96875
+35394,WFC,2000-10-02,23.53125
+35395,WFC,2000-10-03,23.875
+35396,WFC,2000-10-04,23.5625
+35397,WFC,2000-10-05,23.84375
+35398,WFC,2000-10-06,23.28125
+35399,WFC,2000-10-09,23.0625
+35400,WFC,2000-10-10,22.40625
+35401,WFC,2000-10-11,21.9375
+35402,WFC,2000-10-12,21.375
+35403,WFC,2000-10-13,21.6875
+35404,WFC,2000-10-16,21.78125
+35405,WFC,2000-10-17,20.84375
+35406,WFC,2000-10-18,21.125
+35407,WFC,2000-10-19,21.34375
+35408,WFC,2000-10-20,21.15625
+35409,WFC,2000-10-23,21.09375
+35410,WFC,2000-10-24,21.65625
+35411,WFC,2000-10-25,21.25
+35412,WFC,2000-10-26,21.5
+35413,WFC,2000-10-27,21.84375
+35414,WFC,2000-10-30,22.90625
+35415,WFC,2000-10-31,23.15625
+35416,WFC,2000-11-01,23.1875
+35417,WFC,2000-11-02,23.25
+35418,WFC,2000-11-03,23.25
+35419,WFC,2000-11-06,23.40625
+35420,WFC,2000-11-07,23.25
+35421,WFC,2000-11-08,23.46875
+35422,WFC,2000-11-09,23.90625
+35423,WFC,2000-11-10,23.5625
+35424,WFC,2000-11-13,23.0
+35425,WFC,2000-11-14,23.3125
+35426,WFC,2000-11-15,22.375
+35427,WFC,2000-11-16,22.25
+35428,WFC,2000-11-17,22.375
+35429,WFC,2000-11-20,22.0
+35430,WFC,2000-11-21,22.5
+35431,WFC,2000-11-22,21.625
+35432,WFC,2000-11-24,21.6875
+35433,WFC,2000-11-27,22.15625
+35434,WFC,2000-11-28,22.84375
+35435,WFC,2000-11-29,23.46875
+35436,WFC,2000-11-30,23.71875
+35437,WFC,2000-12-01,23.6875
+35438,WFC,2000-12-04,23.375
+35439,WFC,2000-12-05,24.03125
+35440,WFC,2000-12-06,24.25
+35441,WFC,2000-12-07,24.78125
+35442,WFC,2000-12-08,24.71875
+35443,WFC,2000-12-11,24.875
+35444,WFC,2000-12-12,24.96875
+35445,WFC,2000-12-13,25.0
+35446,WFC,2000-12-14,24.9375
+35447,WFC,2000-12-15,25.21875
+35448,WFC,2000-12-18,26.34375
+35449,WFC,2000-12-19,26.40625
+35450,WFC,2000-12-20,26.46875
+35451,WFC,2000-12-21,26.46875
+35452,WFC,2000-12-22,26.96875
+35453,WFC,2000-12-26,27.46875
+35454,WFC,2000-12-27,27.65625
+35455,WFC,2000-12-28,27.875
+35456,WFC,2000-12-29,27.84375
+35457,WFC,2001-01-02,26.96875
+35458,WFC,2001-01-03,26.5625
+35459,WFC,2001-01-04,26.0
+35460,WFC,2001-01-05,26.1875
+35461,WFC,2001-01-08,25.9375
+35462,WFC,2001-01-09,24.71875
+35463,WFC,2001-01-10,24.34375
+35464,WFC,2001-01-11,24.625
+35465,WFC,2001-01-12,24.34375
+35466,WFC,2001-01-16,24.96875
+35467,WFC,2001-01-17,24.6875
+35468,WFC,2001-01-18,24.21875
+35469,WFC,2001-01-19,24.53125
+35470,WFC,2001-01-22,24.8125
+35471,WFC,2001-01-23,24.8125
+35472,WFC,2001-01-24,25.09375
+35473,WFC,2001-01-25,25.3125
+35474,WFC,2001-01-26,25.75
+35475,WFC,2001-01-29,25.565000534057617
+35476,WFC,2001-01-30,25.95499992370605
+35477,WFC,2001-01-31,25.7549991607666
+35478,WFC,2001-02-01,25.200000762939453
+35479,WFC,2001-02-02,25.1200008392334
+35480,WFC,2001-02-05,25.68000030517578
+35481,WFC,2001-02-06,25.44499969482422
+35482,WFC,2001-02-07,25.3700008392334
+35483,WFC,2001-02-08,25.549999237060547
+35484,WFC,2001-02-09,25.334999084472656
+35485,WFC,2001-02-12,25.399999618530277
+35486,WFC,2001-02-13,24.9950008392334
+35487,WFC,2001-02-14,25.13999938964844
+35488,WFC,2001-02-15,24.854999542236328
+35489,WFC,2001-02-16,25.05500030517578
+35490,WFC,2001-02-20,24.34000015258789
+35491,WFC,2001-02-21,24.01000022888184
+35492,WFC,2001-02-22,24.075000762939453
+35493,WFC,2001-02-23,24.23500061035156
+35494,WFC,2001-02-26,24.790000915527344
+35495,WFC,2001-02-27,25.03499984741211
+35496,WFC,2001-02-28,24.81999969482422
+35497,WFC,2001-03-01,24.780000686645508
+35498,WFC,2001-03-02,25.084999084472656
+35499,WFC,2001-03-05,24.915000915527344
+35500,WFC,2001-03-06,24.73500061035156
+35501,WFC,2001-03-07,25.6200008392334
+35502,WFC,2001-03-08,25.854999542236328
+35503,WFC,2001-03-09,25.2450008392334
+35504,WFC,2001-03-12,23.899999618530277
+35505,WFC,2001-03-13,24.725000381469727
+35506,WFC,2001-03-14,23.280000686645508
+35507,WFC,2001-03-15,24.36000061035156
+35508,WFC,2001-03-16,23.94499969482422
+35509,WFC,2001-03-19,24.01499938964844
+35510,WFC,2001-03-20,23.424999237060547
+35511,WFC,2001-03-21,22.709999084472656
+35512,WFC,2001-03-22,22.0
+35513,WFC,2001-03-23,22.71500015258789
+35514,WFC,2001-03-26,23.100000381469727
+35515,WFC,2001-03-27,24.295000076293945
+35516,WFC,2001-03-28,24.32999992370605
+35517,WFC,2001-03-29,24.01499938964844
+35518,WFC,2001-03-30,24.73500061035156
+35519,WFC,2001-04-02,24.84499931335449
+35520,WFC,2001-04-03,24.475000381469727
+35521,WFC,2001-04-04,22.9950008392334
+35522,WFC,2001-04-05,23.815000534057617
+35523,WFC,2001-04-06,23.125
+35524,WFC,2001-04-09,22.979999542236328
+35525,WFC,2001-04-10,23.6200008392334
+35526,WFC,2001-04-11,23.450000762939453
+35527,WFC,2001-04-12,23.88500022888184
+35528,WFC,2001-04-16,23.575000762939453
+35529,WFC,2001-04-17,22.850000381469727
+35530,WFC,2001-04-18,23.799999237060547
+35531,WFC,2001-04-19,23.98500061035156
+35532,WFC,2001-04-20,23.96500015258789
+35533,WFC,2001-04-23,23.774999618530277
+35534,WFC,2001-04-24,23.950000762939453
+35535,WFC,2001-04-25,23.524999618530277
+35536,WFC,2001-04-26,23.065000534057617
+35537,WFC,2001-04-27,23.90999984741211
+35538,WFC,2001-04-30,23.48500061035156
+35539,WFC,2001-05-01,23.670000076293945
+35540,WFC,2001-05-02,23.799999237060547
+35541,WFC,2001-05-03,23.725000381469727
+35542,WFC,2001-05-04,23.649999618530277
+35543,WFC,2001-05-07,23.670000076293945
+35544,WFC,2001-05-08,23.239999771118164
+35545,WFC,2001-05-09,23.0
+35546,WFC,2001-05-10,22.959999084472656
+35547,WFC,2001-05-11,22.75
+35548,WFC,2001-05-14,22.799999237060547
+35549,WFC,2001-05-15,22.59000015258789
+35550,WFC,2001-05-16,22.850000381469727
+35551,WFC,2001-05-17,22.70499992370605
+35552,WFC,2001-05-18,22.989999771118164
+35553,WFC,2001-05-21,23.100000381469727
+35554,WFC,2001-05-22,23.600000381469727
+35555,WFC,2001-05-23,23.96999931335449
+35556,WFC,2001-05-24,23.899999618530277
+35557,WFC,2001-05-25,23.434999465942383
+35558,WFC,2001-05-29,23.3799991607666
+35559,WFC,2001-05-30,23.350000381469727
+35560,WFC,2001-05-31,23.540000915527344
+35561,WFC,2001-06-01,23.65999984741211
+35562,WFC,2001-06-04,24.174999237060547
+35563,WFC,2001-06-05,24.38500022888184
+35564,WFC,2001-06-06,23.920000076293945
+35565,WFC,2001-06-07,23.82999992370605
+35566,WFC,2001-06-08,23.21999931335449
+35567,WFC,2001-06-11,22.8799991607666
+35568,WFC,2001-06-12,22.700000762939453
+35569,WFC,2001-06-13,22.184999465942383
+35570,WFC,2001-06-14,21.825000762939453
+35571,WFC,2001-06-15,21.575000762939453
+35572,WFC,2001-06-18,21.63500022888184
+35573,WFC,2001-06-19,21.7549991607666
+35574,WFC,2001-06-20,22.2549991607666
+35575,WFC,2001-06-21,23.100000381469727
+35576,WFC,2001-06-22,23.09000015258789
+35577,WFC,2001-06-25,22.684999465942383
+35578,WFC,2001-06-26,22.655000686645508
+35579,WFC,2001-06-27,22.88999938964844
+35580,WFC,2001-06-28,23.20499992370605
+35581,WFC,2001-06-29,23.21500015258789
+35582,WFC,2001-07-02,23.51499938964844
+35583,WFC,2001-07-03,23.565000534057617
+35584,WFC,2001-07-05,23.274999618530277
+35585,WFC,2001-07-06,23.0049991607666
+35586,WFC,2001-07-09,22.90999984741211
+35587,WFC,2001-07-10,22.614999771118164
+35588,WFC,2001-07-11,22.645000457763672
+35589,WFC,2001-07-12,22.84000015258789
+35590,WFC,2001-07-13,23.2450008392334
+35591,WFC,2001-07-16,23.01499938964844
+35592,WFC,2001-07-17,23.75
+35593,WFC,2001-07-18,23.475000381469727
+35594,WFC,2001-07-19,23.549999237060547
+35595,WFC,2001-07-20,23.1200008392334
+35596,WFC,2001-07-23,22.950000762939453
+35597,WFC,2001-07-24,22.709999084472656
+35598,WFC,2001-07-25,22.809999465942383
+35599,WFC,2001-07-26,22.73500061035156
+35600,WFC,2001-07-27,22.70499992370605
+35601,WFC,2001-07-30,22.899999618530277
+35602,WFC,2001-07-31,23.030000686645508
+35603,WFC,2001-08-01,23.290000915527344
+35604,WFC,2001-08-02,23.3700008392334
+35605,WFC,2001-08-03,23.364999771118164
+35606,WFC,2001-08-06,23.075000762939453
+35607,WFC,2001-08-07,23.06999969482422
+35608,WFC,2001-08-08,22.81999969482422
+35609,WFC,2001-08-09,22.78499984741211
+35610,WFC,2001-08-10,23.0
+35611,WFC,2001-08-13,23.299999237060547
+35612,WFC,2001-08-14,23.325000762939453
+35613,WFC,2001-08-15,23.540000915527344
+35614,WFC,2001-08-16,23.155000686645508
+35615,WFC,2001-08-17,23.03499984741211
+35616,WFC,2001-08-20,23.549999237060547
+35617,WFC,2001-08-21,23.655000686645508
+35618,WFC,2001-08-22,23.86000061035156
+35619,WFC,2001-08-23,23.78499984741211
+35620,WFC,2001-08-24,23.875
+35621,WFC,2001-08-27,23.76000022888184
+35622,WFC,2001-08-28,23.424999237060547
+35623,WFC,2001-08-29,22.975000381469727
+35624,WFC,2001-08-30,22.924999237060547
+35625,WFC,2001-08-31,23.0049991607666
+35626,WFC,2001-09-04,23.23500061035156
+35627,WFC,2001-09-05,23.084999084472656
+35628,WFC,2001-09-06,22.68000030517578
+35629,WFC,2001-09-07,22.364999771118164
+35630,WFC,2001-09-10,22.125
+35631,WFC,2001-09-17,21.75
+35632,WFC,2001-09-18,21.8799991607666
+35633,WFC,2001-09-19,22.05500030517578
+35634,WFC,2001-09-20,21.489999771118164
+35635,WFC,2001-09-21,21.225000381469727
+35636,WFC,2001-09-24,21.584999084472656
+35637,WFC,2001-09-25,21.774999618530277
+35638,WFC,2001-09-26,21.834999084472656
+35639,WFC,2001-09-27,21.850000381469727
+35640,WFC,2001-09-28,22.225000381469727
+35641,WFC,2001-10-01,22.229999542236328
+35642,WFC,2001-10-02,22.299999237060547
+35643,WFC,2001-10-03,22.375
+35644,WFC,2001-10-04,22.125
+35645,WFC,2001-10-05,21.524999618530277
+35646,WFC,2001-10-08,20.834999084472656
+35647,WFC,2001-10-09,20.84000015258789
+35648,WFC,2001-10-10,21.059999465942383
+35649,WFC,2001-10-11,20.924999237060547
+35650,WFC,2001-10-12,20.540000915527344
+35651,WFC,2001-10-15,20.38500022888184
+35652,WFC,2001-10-16,20.09499931335449
+35653,WFC,2001-10-17,19.424999237060547
+35654,WFC,2001-10-18,19.53499984741211
+35655,WFC,2001-10-19,19.5
+35656,WFC,2001-10-22,19.864999771118164
+35657,WFC,2001-10-23,20.0
+35658,WFC,2001-10-24,20.149999618530277
+35659,WFC,2001-10-25,20.700000762939453
+35660,WFC,2001-10-26,20.549999237060547
+35661,WFC,2001-10-29,20.0
+35662,WFC,2001-10-30,19.924999237060547
+35663,WFC,2001-10-31,19.75
+35664,WFC,2001-11-01,20.045000076293945
+35665,WFC,2001-11-02,20.040000915527344
+35666,WFC,2001-11-05,20.440000534057617
+35667,WFC,2001-11-06,21.200000762939453
+35668,WFC,2001-11-07,21.299999237060547
+35669,WFC,2001-11-08,21.2450008392334
+35670,WFC,2001-11-09,21.174999237060547
+35671,WFC,2001-11-12,21.309999465942383
+35672,WFC,2001-11-13,21.21999931335449
+35673,WFC,2001-11-14,21.170000076293945
+35674,WFC,2001-11-15,20.93000030517578
+35675,WFC,2001-11-16,21.18000030517578
+35676,WFC,2001-11-19,21.18000030517578
+35677,WFC,2001-11-20,21.155000686645508
+35678,WFC,2001-11-21,21.165000915527344
+35679,WFC,2001-11-23,21.43000030517578
+35680,WFC,2001-11-26,21.684999465942383
+35681,WFC,2001-11-27,21.55500030517578
+35682,WFC,2001-11-28,21.32999992370605
+35683,WFC,2001-11-29,21.545000076293945
+35684,WFC,2001-11-30,21.399999618530277
+35685,WFC,2001-12-03,21.225000381469727
+35686,WFC,2001-12-04,21.489999771118164
+35687,WFC,2001-12-05,21.690000534057617
+35688,WFC,2001-12-06,21.809999465942383
+35689,WFC,2001-12-07,21.86000061035156
+35690,WFC,2001-12-10,21.81999969482422
+35691,WFC,2001-12-11,21.71999931335449
+35692,WFC,2001-12-12,21.700000762939453
+35693,WFC,2001-12-13,21.36000061035156
+35694,WFC,2001-12-14,21.334999084472656
+35695,WFC,2001-12-17,21.46999931335449
+35696,WFC,2001-12-18,21.774999618530277
+35697,WFC,2001-12-19,21.799999237060547
+35698,WFC,2001-12-20,21.8700008392334
+35699,WFC,2001-12-21,21.575000762939453
+35700,WFC,2001-12-24,21.649999618530277
+35701,WFC,2001-12-26,21.584999084472656
+35702,WFC,2001-12-27,21.700000762939453
+35703,WFC,2001-12-28,21.799999237060547
+35704,WFC,2001-12-31,21.73500061035156
+35705,WFC,2002-01-02,21.71999931335449
+35706,WFC,2002-01-03,21.799999237060547
+35707,WFC,2002-01-04,21.854999542236328
+35708,WFC,2002-01-07,21.88999938964844
+35709,WFC,2002-01-08,21.80500030517578
+35710,WFC,2002-01-09,21.69499969482422
+35711,WFC,2002-01-10,21.73500061035156
+35712,WFC,2002-01-11,21.649999618530277
+35713,WFC,2002-01-14,21.51000022888184
+35714,WFC,2002-01-15,22.65999984741211
+35715,WFC,2002-01-16,22.674999237060547
+35716,WFC,2002-01-17,22.80500030517578
+35717,WFC,2002-01-18,22.690000534057617
+35718,WFC,2002-01-22,23.334999084472656
+35719,WFC,2002-01-23,23.479999542236328
+35720,WFC,2002-01-24,23.575000762939453
+35721,WFC,2002-01-25,23.549999237060547
+35722,WFC,2002-01-28,23.575000762939453
+35723,WFC,2002-01-29,22.86000061035156
+35724,WFC,2002-01-30,23.05500030517578
+35725,WFC,2002-01-31,23.19499969482422
+35726,WFC,2002-02-01,23.350000381469727
+35727,WFC,2002-02-04,22.854999542236328
+35728,WFC,2002-02-05,22.68000030517578
+35729,WFC,2002-02-06,22.6299991607666
+35730,WFC,2002-02-07,22.700000762939453
+35731,WFC,2002-02-08,22.88999938964844
+35732,WFC,2002-02-11,23.184999465942383
+35733,WFC,2002-02-12,23.209999084472656
+35734,WFC,2002-02-13,23.34000015258789
+35735,WFC,2002-02-14,23.28499984741211
+35736,WFC,2002-02-15,23.09000015258789
+35737,WFC,2002-02-19,22.75
+35738,WFC,2002-02-20,22.96999931335449
+35739,WFC,2002-02-21,22.875
+35740,WFC,2002-02-22,23.030000686645508
+35741,WFC,2002-02-25,23.299999237060547
+35742,WFC,2002-02-26,23.315000534057617
+35743,WFC,2002-02-27,23.424999237060547
+35744,WFC,2002-02-28,23.450000762939453
+35745,WFC,2002-03-01,23.920000076293945
+35746,WFC,2002-03-04,24.56999969482422
+35747,WFC,2002-03-05,24.309999465942383
+35748,WFC,2002-03-06,24.549999237060547
+35749,WFC,2002-03-07,24.44499969482422
+35750,WFC,2002-03-08,24.524999618530277
+35751,WFC,2002-03-11,24.649999618530277
+35752,WFC,2002-03-12,24.950000762939453
+35753,WFC,2002-03-13,24.799999237060547
+35754,WFC,2002-03-14,24.700000762939453
+35755,WFC,2002-03-15,25.25
+35756,WFC,2002-03-18,25.084999084472656
+35757,WFC,2002-03-19,25.09499931335449
+35758,WFC,2002-03-20,24.76499938964844
+35759,WFC,2002-03-21,24.600000381469727
+35760,WFC,2002-03-22,24.774999618530277
+35761,WFC,2002-03-25,24.520000457763672
+35762,WFC,2002-03-26,24.575000762939453
+35763,WFC,2002-03-27,24.815000534057617
+35764,WFC,2002-03-28,24.700000762939453
+35765,WFC,2002-04-01,24.46500015258789
+35766,WFC,2002-04-02,24.51000022888184
+35767,WFC,2002-04-03,24.149999618530277
+35768,WFC,2002-04-04,24.375
+35769,WFC,2002-04-05,24.48500061035156
+35770,WFC,2002-04-08,24.56999969482422
+35771,WFC,2002-04-09,24.645000457763672
+35772,WFC,2002-04-10,24.799999237060547
+35773,WFC,2002-04-11,24.549999237060547
+35774,WFC,2002-04-12,24.989999771118164
+35775,WFC,2002-04-15,24.795000076293945
+35776,WFC,2002-04-16,25.049999237060547
+35777,WFC,2002-04-17,25.549999237060547
+35778,WFC,2002-04-18,25.670000076293945
+35779,WFC,2002-04-19,25.545000076293945
+35780,WFC,2002-04-22,25.11000061035156
+35781,WFC,2002-04-23,24.915000915527344
+35782,WFC,2002-04-24,25.239999771118164
+35783,WFC,2002-04-25,25.399999618530277
+35784,WFC,2002-04-26,25.5
+35785,WFC,2002-04-29,25.28499984741211
+35786,WFC,2002-04-30,25.575000762939453
+35787,WFC,2002-05-01,25.5049991607666
+35788,WFC,2002-05-02,25.989999771118164
+35789,WFC,2002-05-03,25.864999771118164
+35790,WFC,2002-05-06,25.489999771118164
+35791,WFC,2002-05-07,25.649999618530277
+35792,WFC,2002-05-08,25.899999618530277
+35793,WFC,2002-05-09,25.46500015258789
+35794,WFC,2002-05-10,25.100000381469727
+35795,WFC,2002-05-13,25.59000015258789
+35796,WFC,2002-05-14,26.09000015258789
+35797,WFC,2002-05-15,26.1299991607666
+35798,WFC,2002-05-16,26.334999084472656
+35799,WFC,2002-05-17,26.38999938964844
+35800,WFC,2002-05-20,26.1200008392334
+35801,WFC,2002-05-21,26.299999237060547
+35802,WFC,2002-05-22,26.049999237060547
+35803,WFC,2002-05-23,26.604999542236328
+35804,WFC,2002-05-24,26.44499969482422
+35805,WFC,2002-05-28,26.354999542236328
+35806,WFC,2002-05-29,26.21999931335449
+35807,WFC,2002-05-30,26.18000030517578
+35808,WFC,2002-05-31,26.200000762939453
+35809,WFC,2002-06-03,25.75
+35810,WFC,2002-06-04,25.489999771118164
+35811,WFC,2002-06-05,25.524999618530277
+35812,WFC,2002-06-06,24.825000762939453
+35813,WFC,2002-06-07,24.979999542236328
+35814,WFC,2002-06-10,25.0049991607666
+35815,WFC,2002-06-11,24.75
+35816,WFC,2002-06-12,24.9950008392334
+35817,WFC,2002-06-13,24.600000381469727
+35818,WFC,2002-06-14,24.915000915527344
+35819,WFC,2002-06-17,25.75
+35820,WFC,2002-06-18,25.81999969482422
+35821,WFC,2002-06-19,25.600000381469727
+35822,WFC,2002-06-20,25.5
+35823,WFC,2002-06-21,25.55500030517578
+35824,WFC,2002-06-24,25.155000686645508
+35825,WFC,2002-06-25,25.149999618530277
+35826,WFC,2002-06-26,24.84499931335449
+35827,WFC,2002-06-27,25.07999992370605
+35828,WFC,2002-06-28,25.030000686645508
+35829,WFC,2002-07-01,24.665000915527344
+35830,WFC,2002-07-02,24.825000762939453
+35831,WFC,2002-07-03,24.545000076293945
+35832,WFC,2002-07-05,25.20499992370605
+35833,WFC,2002-07-08,25.434999465942383
+35834,WFC,2002-07-09,25.1299991607666
+35835,WFC,2002-07-10,24.540000915527344
+35836,WFC,2002-07-11,24.375
+35837,WFC,2002-07-12,24.049999237060547
+35838,WFC,2002-07-15,23.575000762939453
+35839,WFC,2002-07-16,23.600000381469727
+35840,WFC,2002-07-17,23.88500022888184
+35841,WFC,2002-07-18,23.25
+35842,WFC,2002-07-19,22.51499938964844
+35843,WFC,2002-07-22,22.20499992370605
+35844,WFC,2002-07-23,21.315000534057617
+35845,WFC,2002-07-24,22.71999931335449
+35846,WFC,2002-07-25,23.21999931335449
+35847,WFC,2002-07-26,23.850000381469727
+35848,WFC,2002-07-29,24.774999618530277
+35849,WFC,2002-07-30,24.850000381469727
+35850,WFC,2002-07-31,25.43000030517578
+35851,WFC,2002-08-01,24.674999237060547
+35852,WFC,2002-08-02,24.45499992370605
+35853,WFC,2002-08-05,24.045000076293945
+35854,WFC,2002-08-06,24.4950008392334
+35855,WFC,2002-08-07,24.940000534057617
+35856,WFC,2002-08-08,25.71500015258789
+35857,WFC,2002-08-09,25.899999618530277
+35858,WFC,2002-08-12,25.625
+35859,WFC,2002-08-13,25.1200008392334
+35860,WFC,2002-08-14,25.774999618530277
+35861,WFC,2002-08-15,25.825000762939453
+35862,WFC,2002-08-16,25.700000762939453
+35863,WFC,2002-08-19,26.325000762939453
+35864,WFC,2002-08-20,25.815000534057617
+35865,WFC,2002-08-21,25.7549991607666
+35866,WFC,2002-08-22,25.96500015258789
+35867,WFC,2002-08-23,25.81999969482422
+35868,WFC,2002-08-26,26.25
+35869,WFC,2002-08-27,26.350000381469727
+35870,WFC,2002-08-28,26.024999618530277
+35871,WFC,2002-08-29,25.825000762939453
+35872,WFC,2002-08-30,26.09499931335449
+35873,WFC,2002-09-03,25.549999237060547
+35874,WFC,2002-09-04,25.489999771118164
+35875,WFC,2002-09-05,25.43000030517578
+35876,WFC,2002-09-06,25.75
+35877,WFC,2002-09-09,25.834999084472656
+35878,WFC,2002-09-10,25.6200008392334
+35879,WFC,2002-09-11,25.399999618530277
+35880,WFC,2002-09-12,24.6200008392334
+35881,WFC,2002-09-13,24.540000915527344
+35882,WFC,2002-09-16,24.51000022888184
+35883,WFC,2002-09-17,24.114999771118164
+35884,WFC,2002-09-18,23.709999084472656
+35885,WFC,2002-09-19,23.01000022888184
+35886,WFC,2002-09-20,23.44499969482422
+35887,WFC,2002-09-23,24.309999465942383
+35888,WFC,2002-09-24,24.0
+35889,WFC,2002-09-25,24.274999618530277
+35890,WFC,2002-09-26,24.489999771118164
+35891,WFC,2002-09-27,24.225000381469727
+35892,WFC,2002-09-30,24.07999992370605
+35893,WFC,2002-10-01,24.405000686645508
+35894,WFC,2002-10-02,23.899999618530277
+35895,WFC,2002-10-03,23.084999084472656
+35896,WFC,2002-10-04,22.43000030517578
+35897,WFC,2002-10-07,21.76499938964844
+35898,WFC,2002-10-08,22.625
+35899,WFC,2002-10-09,22.299999237060547
+35900,WFC,2002-10-10,22.600000381469727
+35901,WFC,2002-10-11,23.424999237060547
+35902,WFC,2002-10-14,23.614999771118164
+35903,WFC,2002-10-15,24.88999938964844
+35904,WFC,2002-10-16,24.86000061035156
+35905,WFC,2002-10-17,24.815000534057617
+35906,WFC,2002-10-18,25.18000030517578
+35907,WFC,2002-10-21,25.36000061035156
+35908,WFC,2002-10-22,25.239999771118164
+35909,WFC,2002-10-23,25.350000381469727
+35910,WFC,2002-10-24,25.100000381469727
+35911,WFC,2002-10-25,25.51000022888184
+35912,WFC,2002-10-28,25.21500015258789
+35913,WFC,2002-10-29,25.075000762939453
+35914,WFC,2002-10-30,25.315000534057617
+35915,WFC,2002-10-31,25.23500061035156
+35916,WFC,2002-11-01,25.34000015258789
+35917,WFC,2002-11-04,25.045000076293945
+35918,WFC,2002-11-05,24.989999771118164
+35919,WFC,2002-11-06,24.325000762939453
+35920,WFC,2002-11-07,23.604999542236328
+35921,WFC,2002-11-08,22.729999542236328
+35922,WFC,2002-11-11,22.989999771118164
+35923,WFC,2002-11-12,23.200000762939453
+35924,WFC,2002-11-13,23.239999771118164
+35925,WFC,2002-11-14,23.75
+35926,WFC,2002-11-15,24.01000022888184
+35927,WFC,2002-11-18,23.674999237060547
+35928,WFC,2002-11-19,23.165000915527344
+35929,WFC,2002-11-20,23.5
+35930,WFC,2002-11-21,23.799999237060547
+35931,WFC,2002-11-22,23.75
+35932,WFC,2002-11-25,23.55500030517578
+35933,WFC,2002-11-26,22.799999237060547
+35934,WFC,2002-11-27,23.459999084472656
+35935,WFC,2002-11-29,23.104999542236328
+35936,WFC,2002-12-02,23.125
+35937,WFC,2002-12-03,22.94499969482422
+35938,WFC,2002-12-04,23.225000381469727
+35939,WFC,2002-12-05,22.864999771118164
+35940,WFC,2002-12-06,23.024999618530277
+35941,WFC,2002-12-09,22.924999237060547
+35942,WFC,2002-12-10,23.415000915527344
+35943,WFC,2002-12-11,23.350000381469727
+35944,WFC,2002-12-12,23.174999237060547
+35945,WFC,2002-12-13,23.0
+35946,WFC,2002-12-16,23.5
+35947,WFC,2002-12-17,23.40999984741211
+35948,WFC,2002-12-18,23.13500022888184
+35949,WFC,2002-12-19,23.084999084472656
+35950,WFC,2002-12-20,23.53499984741211
+35951,WFC,2002-12-23,23.530000686645508
+35952,WFC,2002-12-24,23.459999084472656
+35953,WFC,2002-12-26,23.420000076293945
+35954,WFC,2002-12-27,23.149999618530277
+35955,WFC,2002-12-30,23.540000915527344
+35956,WFC,2002-12-31,23.434999465942383
+35957,WFC,2003-01-02,24.28499984741211
+35958,WFC,2003-01-03,23.94499969482422
+35959,WFC,2003-01-06,24.420000076293945
+35960,WFC,2003-01-07,24.270000457763672
+35961,WFC,2003-01-08,23.924999237060547
+35962,WFC,2003-01-09,24.149999618530277
+35963,WFC,2003-01-10,24.03499984741211
+35964,WFC,2003-01-13,24.174999237060547
+35965,WFC,2003-01-14,24.309999465942383
+35966,WFC,2003-01-15,23.84499931335449
+35967,WFC,2003-01-16,23.5
+35968,WFC,2003-01-17,23.63500022888184
+35969,WFC,2003-01-21,23.559999465942383
+35970,WFC,2003-01-22,23.51499938964844
+35971,WFC,2003-01-23,23.864999771118164
+35972,WFC,2003-01-24,23.524999618530277
+35973,WFC,2003-01-27,23.375
+35974,WFC,2003-01-28,23.299999237060547
+35975,WFC,2003-01-29,23.43000030517578
+35976,WFC,2003-01-30,23.174999237060547
+35977,WFC,2003-01-31,23.684999465942383
+35978,WFC,2003-02-03,23.8700008392334
+35979,WFC,2003-02-04,23.51499938964844
+35980,WFC,2003-02-05,22.65999984741211
+35981,WFC,2003-02-06,22.93000030517578
+35982,WFC,2003-02-07,22.725000381469727
+35983,WFC,2003-02-10,22.90999984741211
+35984,WFC,2003-02-11,22.799999237060547
+35985,WFC,2003-02-12,22.670000076293945
+35986,WFC,2003-02-13,22.799999237060547
+35987,WFC,2003-02-14,23.165000915527344
+35988,WFC,2003-02-18,23.36000061035156
+35989,WFC,2003-02-19,23.209999084472656
+35990,WFC,2003-02-20,23.040000915527344
+35991,WFC,2003-02-21,23.209999084472656
+35992,WFC,2003-02-24,22.6200008392334
+35993,WFC,2003-02-25,22.795000076293945
+35994,WFC,2003-02-26,22.540000915527344
+35995,WFC,2003-02-27,22.73500061035156
+35996,WFC,2003-02-28,22.674999237060547
+35997,WFC,2003-03-03,22.674999237060547
+35998,WFC,2003-03-04,22.5
+35999,WFC,2003-03-05,22.81999969482422
+36000,WFC,2003-03-06,22.51499938964844
+36001,WFC,2003-03-07,22.774999618530277
+36002,WFC,2003-03-10,22.13500022888184
+36003,WFC,2003-03-11,22.170000076293945
+36004,WFC,2003-03-12,22.075000762939453
+36005,WFC,2003-03-13,22.875
+36006,WFC,2003-03-14,22.875
+36007,WFC,2003-03-17,23.424999237060547
+36008,WFC,2003-03-18,23.34000015258789
+36009,WFC,2003-03-19,23.540000915527344
+36010,WFC,2003-03-20,23.424999237060547
+36011,WFC,2003-03-21,23.6299991607666
+36012,WFC,2003-03-24,22.875
+36013,WFC,2003-03-25,23.229999542236328
+36014,WFC,2003-03-26,22.950000762939453
+36015,WFC,2003-03-27,22.78499984741211
+36016,WFC,2003-03-28,22.834999084472656
+36017,WFC,2003-03-31,22.4950008392334
+36018,WFC,2003-04-01,23.149999618530277
+36019,WFC,2003-04-02,23.665000915527344
+36020,WFC,2003-04-03,23.399999618530277
+36021,WFC,2003-04-04,23.540000915527344
+36022,WFC,2003-04-07,23.415000915527344
+36023,WFC,2003-04-08,23.725000381469727
+36024,WFC,2003-04-09,23.190000534057617
+36025,WFC,2003-04-10,23.45499992370605
+36026,WFC,2003-04-11,23.1200008392334
+36027,WFC,2003-04-14,23.399999618530277
+36028,WFC,2003-04-15,23.725000381469727
+36029,WFC,2003-04-16,23.3700008392334
+36030,WFC,2003-04-17,23.75
+36031,WFC,2003-04-21,23.475000381469727
+36032,WFC,2003-04-22,23.915000915527344
+36033,WFC,2003-04-23,24.084999084472656
+36034,WFC,2003-04-24,23.790000915527344
+36035,WFC,2003-04-25,23.709999084472656
+36036,WFC,2003-04-28,23.96500015258789
+36037,WFC,2003-04-29,24.065000534057617
+36038,WFC,2003-04-30,24.1299991607666
+36039,WFC,2003-05-01,24.190000534057617
+36040,WFC,2003-05-02,24.5
+36041,WFC,2003-05-05,24.024999618530277
+36042,WFC,2003-05-06,24.19499969482422
+36043,WFC,2003-05-07,23.875
+36044,WFC,2003-05-08,23.540000915527344
+36045,WFC,2003-05-09,23.709999084472656
+36046,WFC,2003-05-12,24.049999237060547
+36047,WFC,2003-05-13,23.959999084472656
+36048,WFC,2003-05-14,23.875
+36049,WFC,2003-05-15,24.065000534057617
+36050,WFC,2003-05-16,24.19499969482422
+36051,WFC,2003-05-19,23.780000686645508
+36052,WFC,2003-05-20,23.690000534057617
+36053,WFC,2003-05-21,23.649999618530277
+36054,WFC,2003-05-22,23.540000915527344
+36055,WFC,2003-05-23,23.649999618530277
+36056,WFC,2003-05-27,24.1200008392334
+36057,WFC,2003-05-28,23.875
+36058,WFC,2003-05-29,23.78499984741211
+36059,WFC,2003-05-30,24.149999618530277
+36060,WFC,2003-06-02,24.450000762939453
+36061,WFC,2003-06-03,24.63500022888184
+36062,WFC,2003-06-04,25.1200008392334
+36063,WFC,2003-06-05,25.299999237060547
+36064,WFC,2003-06-06,25.149999618530277
+36065,WFC,2003-06-09,24.899999618530277
+36066,WFC,2003-06-10,25.309999465942383
+36067,WFC,2003-06-11,25.71500015258789
+36068,WFC,2003-06-12,25.76499938964844
+36069,WFC,2003-06-13,25.40999984741211
+36070,WFC,2003-06-16,25.899999618530277
+36071,WFC,2003-06-17,25.899999618530277
+36072,WFC,2003-06-18,26.0
+36073,WFC,2003-06-19,25.549999237060547
+36074,WFC,2003-06-20,25.600000381469727
+36075,WFC,2003-06-23,25.3799991607666
+36076,WFC,2003-06-24,25.475000381469727
+36077,WFC,2003-06-25,25.334999084472656
+36078,WFC,2003-06-26,25.73500061035156
+36079,WFC,2003-06-27,25.524999618530277
+36080,WFC,2003-06-30,25.200000762939453
+36081,WFC,2003-07-01,25.354999542236328
+36082,WFC,2003-07-02,25.48500061035156
+36083,WFC,2003-07-03,25.350000381469727
+36084,WFC,2003-07-07,25.56999969482422
+36085,WFC,2003-07-08,25.399999618530277
+36086,WFC,2003-07-09,25.415000915527344
+36087,WFC,2003-07-10,25.48500061035156
+36088,WFC,2003-07-11,25.940000534057617
+36089,WFC,2003-07-14,26.51499938964844
+36090,WFC,2003-07-15,25.96500015258789
+36091,WFC,2003-07-16,25.96999931335449
+36092,WFC,2003-07-17,25.475000381469727
+36093,WFC,2003-07-18,25.690000534057617
+36094,WFC,2003-07-21,25.6200008392334
+36095,WFC,2003-07-22,25.98500061035156
+36096,WFC,2003-07-23,25.94499969482422
+36097,WFC,2003-07-24,25.725000381469727
+36098,WFC,2003-07-25,26.045000076293945
+36099,WFC,2003-07-28,25.950000762939453
+36100,WFC,2003-07-29,25.905000686645508
+36101,WFC,2003-07-30,25.665000915527344
+36102,WFC,2003-07-31,25.26499938964844
+36103,WFC,2003-08-01,25.049999237060547
+36104,WFC,2003-08-04,25.13500022888184
+36105,WFC,2003-08-05,24.8799991607666
+36106,WFC,2003-08-06,24.98500061035156
+36107,WFC,2003-08-07,24.979999542236328
+36108,WFC,2003-08-08,25.125
+36109,WFC,2003-08-11,24.975000381469727
+36110,WFC,2003-08-12,25.18000030517578
+36111,WFC,2003-08-13,25.024999618530277
+36112,WFC,2003-08-14,25.239999771118164
+36113,WFC,2003-08-15,25.26000022888184
+36114,WFC,2003-08-18,25.170000076293945
+36115,WFC,2003-08-19,25.190000534057617
+36116,WFC,2003-08-20,24.975000381469727
+36117,WFC,2003-08-21,24.82999992370605
+36118,WFC,2003-08-22,24.565000534057617
+36119,WFC,2003-08-25,24.84499931335449
+36120,WFC,2003-08-26,24.809999465942383
+36121,WFC,2003-08-27,24.75
+36122,WFC,2003-08-28,25.03499984741211
+36123,WFC,2003-08-29,25.06999969482422
+36124,WFC,2003-09-02,25.575000762939453
+36125,WFC,2003-09-03,25.73500061035156
+36126,WFC,2003-09-04,25.450000762939453
+36127,WFC,2003-09-05,25.315000534057617
+36128,WFC,2003-09-08,25.604999542236328
+36129,WFC,2003-09-09,25.4950008392334
+36130,WFC,2003-09-10,25.020000457763672
+36131,WFC,2003-09-11,24.899999618530277
+36132,WFC,2003-09-12,25.13500022888184
+36133,WFC,2003-09-15,25.020000457763672
+36134,WFC,2003-09-16,25.225000381469727
+36135,WFC,2003-09-17,25.30500030517578
+36136,WFC,2003-09-18,25.799999237060547
+36137,WFC,2003-09-19,25.834999084472656
+36138,WFC,2003-09-22,25.549999237060547
+36139,WFC,2003-09-23,25.51000022888184
+36140,WFC,2003-09-24,25.3700008392334
+36141,WFC,2003-09-25,25.479999542236328
+36142,WFC,2003-09-26,25.700000762939453
+36143,WFC,2003-09-29,25.854999542236328
+36144,WFC,2003-09-30,25.75
+36145,WFC,2003-10-01,26.450000762939453
+36146,WFC,2003-10-02,26.479999542236328
+36147,WFC,2003-10-03,26.614999771118164
+36148,WFC,2003-10-06,26.670000076293945
+36149,WFC,2003-10-07,27.075000762939453
+36150,WFC,2003-10-08,27.06999969482422
+36151,WFC,2003-10-09,27.100000381469727
+36152,WFC,2003-10-10,27.274999618530277
+36153,WFC,2003-10-13,27.524999618530277
+36154,WFC,2003-10-14,27.584999084472656
+36155,WFC,2003-10-15,27.51499938964844
+36156,WFC,2003-10-16,27.530000686645508
+36157,WFC,2003-10-17,27.5
+36158,WFC,2003-10-20,27.684999465942383
+36159,WFC,2003-10-21,27.75
+36160,WFC,2003-10-22,27.364999771118164
+36161,WFC,2003-10-23,27.604999542236328
+36162,WFC,2003-10-24,27.5
+36163,WFC,2003-10-27,27.21999931335449
+36164,WFC,2003-10-28,27.45499992370605
+36165,WFC,2003-10-29,27.44499969482422
+36166,WFC,2003-10-30,27.690000534057617
+36167,WFC,2003-10-31,28.15999984741211
+36168,WFC,2003-11-03,28.440000534057617
+36169,WFC,2003-11-04,27.98500061035156
+36170,WFC,2003-11-05,27.84499931335449
+36171,WFC,2003-11-06,27.875
+36172,WFC,2003-11-07,27.799999237060547
+36173,WFC,2003-11-10,27.7549991607666
+36174,WFC,2003-11-11,27.96500015258789
+36175,WFC,2003-11-12,28.364999771118164
+36176,WFC,2003-11-13,28.57999992370605
+36177,WFC,2003-11-14,28.270000457763672
+36178,WFC,2003-11-17,28.280000686645508
+36179,WFC,2003-11-18,28.075000762939453
+36180,WFC,2003-11-19,28.200000762939453
+36181,WFC,2003-11-20,28.18000030517578
+36182,WFC,2003-11-21,28.25
+36183,WFC,2003-11-24,28.354999542236328
+36184,WFC,2003-11-25,28.575000762939453
+36185,WFC,2003-11-26,28.68000030517578
+36186,WFC,2003-11-28,28.665000915527344
+36187,WFC,2003-12-01,28.875
+36188,WFC,2003-12-02,28.584999084472656
+36189,WFC,2003-12-03,28.375
+36190,WFC,2003-12-04,28.459999084472656
+36191,WFC,2003-12-05,28.399999618530277
+36192,WFC,2003-12-08,28.604999542236328
+36193,WFC,2003-12-09,28.21500015258789
+36194,WFC,2003-12-10,28.20499992370605
+36195,WFC,2003-12-11,28.450000762939453
+36196,WFC,2003-12-12,28.5049991607666
+36197,WFC,2003-12-15,28.040000915527344
+36198,WFC,2003-12-16,28.575000762939453
+36199,WFC,2003-12-17,28.649999618530277
+36200,WFC,2003-12-18,28.895000457763672
+36201,WFC,2003-12-19,29.040000915527344
+36202,WFC,2003-12-22,28.9950008392334
+36203,WFC,2003-12-23,29.18000030517578
+36204,WFC,2003-12-24,29.13500022888184
+36205,WFC,2003-12-26,29.184999465942383
+36206,WFC,2003-12-29,29.38999938964844
+36207,WFC,2003-12-30,29.46999931335449
+36208,WFC,2003-12-31,29.44499969482422
+36209,WFC,2004-01-02,29.084999084472656
+36210,WFC,2004-01-05,29.225000381469727
+36211,WFC,2004-01-06,29.1299991607666
+36212,WFC,2004-01-07,28.834999084472656
+36213,WFC,2004-01-08,28.825000762939453
+36214,WFC,2004-01-09,28.690000534057617
+36215,WFC,2004-01-12,28.479999542236328
+36216,WFC,2004-01-13,28.13999938964844
+36217,WFC,2004-01-14,28.165000915527344
+36218,WFC,2004-01-15,28.25
+36219,WFC,2004-01-16,28.59499931335449
+36220,WFC,2004-01-20,28.674999237060547
+36221,WFC,2004-01-21,28.920000076293945
+36222,WFC,2004-01-22,28.549999237060547
+36223,WFC,2004-01-23,28.420000076293945
+36224,WFC,2004-01-26,29.020000457763672
+36225,WFC,2004-01-27,28.70499992370605
+36226,WFC,2004-01-28,28.530000686645508
+36227,WFC,2004-01-29,28.920000076293945
+36228,WFC,2004-01-30,28.70499992370605
+36229,WFC,2004-02-02,28.780000686645508
+36230,WFC,2004-02-03,28.979999542236328
+36231,WFC,2004-02-04,28.549999237060547
+36232,WFC,2004-02-05,28.530000686645508
+36233,WFC,2004-02-06,28.979999542236328
+36234,WFC,2004-02-09,28.84499931335449
+36235,WFC,2004-02-10,28.78499984741211
+36236,WFC,2004-02-11,29.100000381469727
+36237,WFC,2004-02-12,28.700000762939453
+36238,WFC,2004-02-13,28.684999465942383
+36239,WFC,2004-02-17,28.700000762939453
+36240,WFC,2004-02-18,28.475000381469727
+36241,WFC,2004-02-19,28.78499984741211
+36242,WFC,2004-02-20,28.44499969482422
+36243,WFC,2004-02-23,28.43000030517578
+36244,WFC,2004-02-24,28.36000061035156
+36245,WFC,2004-02-25,28.614999771118164
+36246,WFC,2004-02-26,28.625
+36247,WFC,2004-02-27,28.674999237060547
+36248,WFC,2004-03-01,28.815000534057617
+36249,WFC,2004-03-02,28.65999984741211
+36250,WFC,2004-03-03,28.875
+36251,WFC,2004-03-04,29.059999465942383
+36252,WFC,2004-03-05,29.19499969482422
+36253,WFC,2004-03-08,29.299999237060547
+36254,WFC,2004-03-09,29.21999931335449
+36255,WFC,2004-03-10,29.21999931335449
+36256,WFC,2004-03-11,28.854999542236328
+36257,WFC,2004-03-12,28.959999084472656
+36258,WFC,2004-03-15,28.88999938964844
+36259,WFC,2004-03-16,29.03499984741211
+36260,WFC,2004-03-17,29.184999465942383
+36261,WFC,2004-03-18,29.155000686645508
+36262,WFC,2004-03-19,28.78499984741211
+36263,WFC,2004-03-22,28.399999618530277
+36264,WFC,2004-03-23,28.309999465942383
+36265,WFC,2004-03-24,28.28499984741211
+36266,WFC,2004-03-25,28.56999969482422
+36267,WFC,2004-03-26,28.475000381469727
+36268,WFC,2004-03-29,28.584999084472656
+36269,WFC,2004-03-30,28.415000915527344
+36270,WFC,2004-03-31,28.334999084472656
+36271,WFC,2004-04-01,28.625
+36272,WFC,2004-04-02,28.30500030517578
+36273,WFC,2004-04-05,28.315000534057617
+36274,WFC,2004-04-06,28.59000015258789
+36275,WFC,2004-04-07,28.375
+36276,WFC,2004-04-08,28.440000534057617
+36277,WFC,2004-04-12,28.51499938964844
+36278,WFC,2004-04-13,27.825000762939453
+36279,WFC,2004-04-14,27.6200008392334
+36280,WFC,2004-04-15,27.46999931335449
+36281,WFC,2004-04-16,28.03499984741211
+36282,WFC,2004-04-19,27.95499992370605
+36283,WFC,2004-04-20,27.68000030517578
+36284,WFC,2004-04-21,28.104999542236328
+36285,WFC,2004-04-22,28.375
+36286,WFC,2004-04-23,28.200000762939453
+36287,WFC,2004-04-26,28.19499969482422
+36288,WFC,2004-04-27,28.545000076293945
+36289,WFC,2004-04-28,28.149999618530277
+36290,WFC,2004-04-29,28.209999084472656
+36291,WFC,2004-04-30,28.229999542236328
+36292,WFC,2004-05-03,28.48500061035156
+36293,WFC,2004-05-04,28.524999618530277
+36294,WFC,2004-05-05,28.309999465942383
+36295,WFC,2004-05-06,28.075000762939453
+36296,WFC,2004-05-07,27.545000076293945
+36297,WFC,2004-05-10,27.395000457763672
+36298,WFC,2004-05-11,27.549999237060547
+36299,WFC,2004-05-12,27.950000762939453
+36300,WFC,2004-05-13,28.049999237060547
+36301,WFC,2004-05-14,28.4950008392334
+36302,WFC,2004-05-17,28.45499992370605
+36303,WFC,2004-05-18,28.924999237060547
+36304,WFC,2004-05-19,28.850000381469727
+36305,WFC,2004-05-20,29.0
+36306,WFC,2004-05-21,29.024999618530277
+36307,WFC,2004-05-24,29.165000915527344
+36308,WFC,2004-05-25,29.375
+36309,WFC,2004-05-26,29.559999465942383
+36310,WFC,2004-05-27,29.524999618530277
+36311,WFC,2004-05-28,29.399999618530277
+36312,WFC,2004-06-01,29.315000534057617
+36313,WFC,2004-06-02,29.26000022888184
+36314,WFC,2004-06-03,29.145000457763672
+36315,WFC,2004-06-04,29.295000076293945
+36316,WFC,2004-06-07,29.5049991607666
+36317,WFC,2004-06-08,29.399999618530277
+36318,WFC,2004-06-09,29.0
+36319,WFC,2004-06-10,29.30500030517578
+36320,WFC,2004-06-14,29.020000457763672
+36321,WFC,2004-06-15,29.125
+36322,WFC,2004-06-16,29.100000381469727
+36323,WFC,2004-06-17,29.20499992370605
+36324,WFC,2004-06-18,29.299999237060547
+36325,WFC,2004-06-21,29.26000022888184
+36326,WFC,2004-06-22,29.3799991607666
+36327,WFC,2004-06-23,29.524999618530277
+36328,WFC,2004-06-24,29.34499931335449
+36329,WFC,2004-06-25,28.76499938964844
+36330,WFC,2004-06-28,28.875
+36331,WFC,2004-06-29,28.674999237060547
+36332,WFC,2004-06-30,28.614999771118164
+36333,WFC,2004-07-01,28.295000076293945
+36334,WFC,2004-07-02,28.614999771118164
+36335,WFC,2004-07-06,28.459999084472656
+36336,WFC,2004-07-07,28.614999771118164
+36337,WFC,2004-07-08,28.46999931335449
+36338,WFC,2004-07-09,28.51000022888184
+36339,WFC,2004-07-12,28.78499984741211
+36340,WFC,2004-07-13,28.88500022888184
+36341,WFC,2004-07-14,28.75
+36342,WFC,2004-07-15,28.700000762939453
+36343,WFC,2004-07-16,28.95499992370605
+36344,WFC,2004-07-19,29.225000381469727
+36345,WFC,2004-07-20,29.030000686645508
+36346,WFC,2004-07-21,28.625
+36347,WFC,2004-07-22,28.545000076293945
+36348,WFC,2004-07-23,28.31999969482422
+36349,WFC,2004-07-26,28.40999984741211
+36350,WFC,2004-07-27,28.71500015258789
+36351,WFC,2004-07-28,28.71500015258789
+36352,WFC,2004-07-29,28.864999771118164
+36353,WFC,2004-07-30,28.70499992370605
+36354,WFC,2004-08-02,28.93000030517578
+36355,WFC,2004-08-03,28.739999771118164
+36356,WFC,2004-08-04,28.63500022888184
+36357,WFC,2004-08-05,28.145000457763672
+36358,WFC,2004-08-06,28.18000030517578
+36359,WFC,2004-08-09,28.19499969482422
+36360,WFC,2004-08-10,28.5
+36361,WFC,2004-08-11,28.78499984741211
+36362,WFC,2004-08-12,28.57999992370605
+36363,WFC,2004-08-13,28.770000457763672
+36364,WFC,2004-08-16,28.88999938964844
+36365,WFC,2004-08-17,28.940000534057617
+36366,WFC,2004-08-18,28.979999542236328
+36367,WFC,2004-08-19,28.975000381469727
+36368,WFC,2004-08-20,29.024999618530277
+36369,WFC,2004-08-23,28.94499969482422
+36370,WFC,2004-08-24,29.084999084472656
+36371,WFC,2004-08-25,29.274999618530277
+36372,WFC,2004-08-26,29.32999992370605
+36373,WFC,2004-08-27,29.32999992370605
+36374,WFC,2004-08-30,29.19499969482422
+36375,WFC,2004-08-31,29.375
+36376,WFC,2004-09-01,29.415000915527344
+36377,WFC,2004-09-02,29.71999931335449
+36378,WFC,2004-09-03,29.63500022888184
+36379,WFC,2004-09-07,29.86000061035156
+36380,WFC,2004-09-08,29.5
+36381,WFC,2004-09-09,29.4950008392334
+36382,WFC,2004-09-10,29.565000534057617
+36383,WFC,2004-09-13,29.59499931335449
+36384,WFC,2004-09-14,29.434999465942383
+36385,WFC,2004-09-15,29.549999237060547
+36386,WFC,2004-09-16,29.614999771118164
+36387,WFC,2004-09-17,29.670000076293945
+36388,WFC,2004-09-20,29.520000457763672
+36389,WFC,2004-09-21,29.53499984741211
+36390,WFC,2004-09-22,29.350000381469727
+36391,WFC,2004-09-23,29.065000534057617
+36392,WFC,2004-09-24,29.31999969482422
+36393,WFC,2004-09-27,29.51000022888184
+36394,WFC,2004-09-28,29.670000076293945
+36395,WFC,2004-09-29,29.65999984741211
+36396,WFC,2004-09-30,29.815000534057617
+36397,WFC,2004-10-01,30.09499931335449
+36398,WFC,2004-10-04,30.209999084472656
+36399,WFC,2004-10-05,30.170000076293945
+36400,WFC,2004-10-06,30.325000762939453
+36401,WFC,2004-10-07,30.1200008392334
+36402,WFC,2004-10-08,30.239999771118164
+36403,WFC,2004-10-11,30.225000381469727
+36404,WFC,2004-10-12,30.229999542236328
+36405,WFC,2004-10-13,30.1200008392334
+36406,WFC,2004-10-14,29.739999771118164
+36407,WFC,2004-10-15,30.024999618530277
+36408,WFC,2004-10-18,30.075000762939453
+36409,WFC,2004-10-19,29.674999237060547
+36410,WFC,2004-10-20,29.40999984741211
+36411,WFC,2004-10-21,29.26000022888184
+36412,WFC,2004-10-22,28.940000534057617
+36413,WFC,2004-10-25,28.924999237060547
+36414,WFC,2004-10-26,29.350000381469727
+36415,WFC,2004-10-27,29.575000762939453
+36416,WFC,2004-10-28,29.915000915527344
+36417,WFC,2004-10-29,29.86000061035156
+36418,WFC,2004-11-01,29.95499992370605
+36419,WFC,2004-11-02,29.899999618530277
+36420,WFC,2004-11-03,30.149999618530277
+36421,WFC,2004-11-04,30.709999084472656
+36422,WFC,2004-11-05,30.75
+36423,WFC,2004-11-08,30.80500030517578
+36424,WFC,2004-11-09,30.774999618530277
+36425,WFC,2004-11-10,30.75
+36426,WFC,2004-11-11,31.075000762939453
+36427,WFC,2004-11-12,31.28499984741211
+36428,WFC,2004-11-15,31.274999618530277
+36429,WFC,2004-11-16,31.09000015258789
+36430,WFC,2004-11-17,31.229999542236328
+36431,WFC,2004-11-18,31.225000381469727
+36432,WFC,2004-11-19,30.774999618530277
+36433,WFC,2004-11-22,31.024999618530277
+36434,WFC,2004-11-23,31.200000762939453
+36435,WFC,2004-11-24,31.225000381469727
+36436,WFC,2004-11-26,31.25
+36437,WFC,2004-11-29,31.100000381469727
+36438,WFC,2004-11-30,30.88500022888184
+36439,WFC,2004-12-01,31.440000534057617
+36440,WFC,2004-12-02,31.334999084472656
+36441,WFC,2004-12-03,31.200000762939453
+36442,WFC,2004-12-06,31.239999771118164
+36443,WFC,2004-12-07,30.90999984741211
+36444,WFC,2004-12-08,31.209999084472656
+36445,WFC,2004-12-09,31.479999542236328
+36446,WFC,2004-12-10,31.51000022888184
+36447,WFC,2004-12-13,31.625
+36448,WFC,2004-12-14,31.475000381469727
+36449,WFC,2004-12-15,31.26499938964844
+36450,WFC,2004-12-16,31.3799991607666
+36451,WFC,2004-12-17,31.0
+36452,WFC,2004-12-20,31.040000915527344
+36453,WFC,2004-12-21,31.100000381469727
+36454,WFC,2004-12-22,31.145000457763672
+36455,WFC,2004-12-23,31.20499992370605
+36456,WFC,2004-12-27,31.155000686645508
+36457,WFC,2004-12-28,31.290000915527344
+36458,WFC,2004-12-29,31.200000762939453
+36459,WFC,2004-12-30,31.100000381469727
+36460,WFC,2004-12-31,31.075000762939453
+36461,WFC,2005-01-03,30.95499992370605
+36462,WFC,2005-01-04,30.979999542236328
+36463,WFC,2005-01-05,31.01499938964844
+36464,WFC,2005-01-06,31.125
+36465,WFC,2005-01-07,31.084999084472656
+36466,WFC,2005-01-10,31.065000534057617
+36467,WFC,2005-01-11,31.0049991607666
+36468,WFC,2005-01-12,30.59000015258789
+36469,WFC,2005-01-13,30.31999969482422
+36470,WFC,2005-01-14,30.34499931335449
+36471,WFC,2005-01-18,30.729999542236328
+36472,WFC,2005-01-19,30.5
+36473,WFC,2005-01-20,30.270000457763672
+36474,WFC,2005-01-21,30.059999465942383
+36475,WFC,2005-01-24,29.975000381469727
+36476,WFC,2005-01-25,30.165000915527344
+36477,WFC,2005-01-26,30.434999465942383
+36478,WFC,2005-01-27,30.21500015258789
+36479,WFC,2005-01-28,30.26000022888184
+36480,WFC,2005-01-31,30.649999618530277
+36481,WFC,2005-02-01,30.899999618530277
+36482,WFC,2005-02-02,30.38999938964844
+36483,WFC,2005-02-03,30.524999618530277
+36484,WFC,2005-02-04,30.489999771118164
+36485,WFC,2005-02-07,30.709999084472656
+36486,WFC,2005-02-08,30.71999931335449
+36487,WFC,2005-02-09,30.45499992370605
+36488,WFC,2005-02-10,30.21500015258789
+36489,WFC,2005-02-11,30.149999618530277
+36490,WFC,2005-02-14,30.655000686645508
+36491,WFC,2005-02-15,30.649999618530277
+36492,WFC,2005-02-16,30.3799991607666
+36493,WFC,2005-02-17,30.200000762939453
+36494,WFC,2005-02-18,29.905000686645508
+36495,WFC,2005-02-22,29.415000915527344
+36496,WFC,2005-02-23,29.7450008392334
+36497,WFC,2005-02-24,29.84499931335449
+36498,WFC,2005-02-25,29.950000762939453
+36499,WFC,2005-02-28,29.690000534057617
+36500,WFC,2005-03-01,29.924999237060547
+36501,WFC,2005-03-02,29.75
+36502,WFC,2005-03-03,29.70499992370605
+36503,WFC,2005-03-04,30.25
+36504,WFC,2005-03-07,30.364999771118164
+36505,WFC,2005-03-08,30.395000457763672
+36506,WFC,2005-03-09,29.8700008392334
+36507,WFC,2005-03-10,30.104999542236328
+36508,WFC,2005-03-11,29.899999618530277
+36509,WFC,2005-03-14,30.049999237060547
+36510,WFC,2005-03-15,29.989999771118164
+36511,WFC,2005-03-16,29.76499938964844
+36512,WFC,2005-03-17,29.799999237060547
+36513,WFC,2005-03-18,29.690000534057617
+36514,WFC,2005-03-21,29.59499931335449
+36515,WFC,2005-03-22,29.190000534057617
+36516,WFC,2005-03-23,29.3700008392334
+36517,WFC,2005-03-24,29.19499969482422
+36518,WFC,2005-03-28,29.434999465942383
+36519,WFC,2005-03-29,29.46500015258789
+36520,WFC,2005-03-30,29.850000381469727
+36521,WFC,2005-03-31,29.899999618530277
+36522,WFC,2005-04-01,29.71500015258789
+36523,WFC,2005-04-04,29.920000076293945
+36524,WFC,2005-04-05,29.84000015258789
+36525,WFC,2005-04-06,29.8700008392334
+36526,WFC,2005-04-07,29.940000534057617
+36527,WFC,2005-04-08,29.780000686645508
+36528,WFC,2005-04-11,30.0
+36529,WFC,2005-04-12,30.315000534057617
+36530,WFC,2005-04-13,30.11000061035156
+36531,WFC,2005-04-14,29.924999237060547
+36532,WFC,2005-04-15,29.565000534057617
+36533,WFC,2005-04-18,29.7549991607666
+36534,WFC,2005-04-19,29.46500015258789
+36535,WFC,2005-04-20,29.075000762939453
+36536,WFC,2005-04-21,29.334999084472656
+36537,WFC,2005-04-22,29.334999084472656
+36538,WFC,2005-04-25,29.575000762939453
+36539,WFC,2005-04-26,29.395000457763672
+36540,WFC,2005-04-27,29.7549991607666
+36541,WFC,2005-04-28,29.770000457763672
+36542,WFC,2005-04-29,29.96999931335449
+36543,WFC,2005-05-02,30.200000762939453
+36544,WFC,2005-05-03,30.145000457763672
+36545,WFC,2005-05-04,30.334999084472656
+36546,WFC,2005-05-05,30.125
+36547,WFC,2005-05-06,29.8799991607666
+36548,WFC,2005-05-09,30.11000061035156
+36549,WFC,2005-05-10,29.86000061035156
+36550,WFC,2005-05-11,30.024999618530277
+36551,WFC,2005-05-12,29.90999984741211
+36552,WFC,2005-05-13,29.625
+36553,WFC,2005-05-16,30.0049991607666
+36554,WFC,2005-05-17,30.229999542236328
+36555,WFC,2005-05-18,30.48500061035156
+36556,WFC,2005-05-19,30.63999938964844
+36557,WFC,2005-05-20,30.665000915527344
+36558,WFC,2005-05-23,30.700000762939453
+36559,WFC,2005-05-24,30.51499938964844
+36560,WFC,2005-05-25,30.44499969482422
+36561,WFC,2005-05-26,30.46999931335449
+36562,WFC,2005-05-27,30.395000457763672
+36563,WFC,2005-05-31,30.20499992370605
+36564,WFC,2005-06-01,30.75
+36565,WFC,2005-06-02,30.76499938964844
+36566,WFC,2005-06-03,30.674999237060547
+36567,WFC,2005-06-06,30.71999931335449
+36568,WFC,2005-06-07,30.684999465942383
+36569,WFC,2005-06-08,30.75
+36570,WFC,2005-06-09,30.665000915527344
+36571,WFC,2005-06-10,30.655000686645508
+36572,WFC,2005-06-13,30.549999237060547
+36573,WFC,2005-06-14,30.575000762939453
+36574,WFC,2005-06-15,30.674999237060547
+36575,WFC,2005-06-16,30.725000381469727
+36576,WFC,2005-06-17,30.795000076293945
+36577,WFC,2005-06-20,30.82999992370605
+36578,WFC,2005-06-21,30.7450008392334
+36579,WFC,2005-06-22,30.854999542236328
+36580,WFC,2005-06-23,30.5049991607666
+36581,WFC,2005-06-24,30.36000061035156
+36582,WFC,2005-06-27,30.299999237060547
+36583,WFC,2005-06-28,30.670000076293945
+36584,WFC,2005-06-29,30.96999931335449
+36585,WFC,2005-06-30,30.790000915527344
+36586,WFC,2005-07-01,30.63500022888184
+36587,WFC,2005-07-05,30.600000381469727
+36588,WFC,2005-07-06,30.420000076293945
+36589,WFC,2005-07-07,30.31999969482422
+36590,WFC,2005-07-08,30.63500022888184
+36591,WFC,2005-07-11,30.864999771118164
+36592,WFC,2005-07-12,30.774999618530277
+36593,WFC,2005-07-13,30.864999771118164
+36594,WFC,2005-07-14,31.23500061035156
+36595,WFC,2005-07-15,31.434999465942383
+36596,WFC,2005-07-18,30.9950008392334
+36597,WFC,2005-07-19,30.915000915527344
+36598,WFC,2005-07-20,31.104999542236328
+36599,WFC,2005-07-21,30.88999938964844
+36600,WFC,2005-07-22,30.875
+36601,WFC,2005-07-25,30.920000076293945
+36602,WFC,2005-07-26,31.0
+36603,WFC,2005-07-27,30.899999618530277
+36604,WFC,2005-07-28,30.96999931335449
+36605,WFC,2005-07-29,30.670000076293945
+36606,WFC,2005-08-01,30.770000457763672
+36607,WFC,2005-08-02,30.86000061035156
+36608,WFC,2005-08-03,30.625
+36609,WFC,2005-08-04,30.479999542236328
+36610,WFC,2005-08-05,30.184999465942383
+36611,WFC,2005-08-08,30.18000030517578
+36612,WFC,2005-08-09,30.21999931335449
+36613,WFC,2005-08-10,30.155000686645508
+36614,WFC,2005-08-11,30.229999542236328
+36615,WFC,2005-08-12,30.084999084472656
+36616,WFC,2005-08-15,30.3700008392334
+36617,WFC,2005-08-16,29.979999542236328
+36618,WFC,2005-08-17,30.0049991607666
+36619,WFC,2005-08-18,30.170000076293945
+36620,WFC,2005-08-19,30.315000534057617
+36621,WFC,2005-08-22,30.334999084472656
+36622,WFC,2005-08-23,30.024999618530277
+36623,WFC,2005-08-24,29.739999771118164
+36624,WFC,2005-08-25,29.78499984741211
+36625,WFC,2005-08-26,29.395000457763672
+36626,WFC,2005-08-29,29.63999938964844
+36627,WFC,2005-08-30,29.395000457763672
+36628,WFC,2005-08-31,29.809999465942383
+36629,WFC,2005-09-01,29.864999771118164
+36630,WFC,2005-09-02,29.645000457763672
+36631,WFC,2005-09-06,30.1200008392334
+36632,WFC,2005-09-07,30.03499984741211
+36633,WFC,2005-09-08,29.899999618530277
+36634,WFC,2005-09-09,29.90999984741211
+36635,WFC,2005-09-12,29.899999618530277
+36636,WFC,2005-09-13,29.799999237060547
+36637,WFC,2005-09-14,29.59499931335449
+36638,WFC,2005-09-15,29.30500030517578
+36639,WFC,2005-09-16,29.98500061035156
+36640,WFC,2005-09-19,29.799999237060547
+36641,WFC,2005-09-20,29.614999771118164
+36642,WFC,2005-09-21,29.20499992370605
+36643,WFC,2005-09-22,29.399999618530277
+36644,WFC,2005-09-23,29.48500061035156
+36645,WFC,2005-09-26,29.315000534057617
+36646,WFC,2005-09-27,29.290000915527344
+36647,WFC,2005-09-28,29.059999465942383
+36648,WFC,2005-09-29,29.5049991607666
+36649,WFC,2005-09-30,29.28499984741211
+36650,WFC,2005-10-03,29.225000381469727
+36651,WFC,2005-10-04,28.88999938964844
+36652,WFC,2005-10-05,28.90999984741211
+36653,WFC,2005-10-06,29.125
+36654,WFC,2005-10-07,29.28499984741211
+36655,WFC,2005-10-10,28.924999237060547
+36656,WFC,2005-10-11,28.934999465942383
+36657,WFC,2005-10-12,28.940000534057617
+36658,WFC,2005-10-13,29.270000457763672
+36659,WFC,2005-10-14,29.489999771118164
+36660,WFC,2005-10-17,29.56999969482422
+36661,WFC,2005-10-18,29.450000762939453
+36662,WFC,2005-10-19,29.850000381469727
+36663,WFC,2005-10-20,29.559999465942383
+36664,WFC,2005-10-21,29.57999992370605
+36665,WFC,2005-10-24,29.989999771118164
+36666,WFC,2005-10-25,29.934999465942383
+36667,WFC,2005-10-26,29.864999771118164
+36668,WFC,2005-10-27,29.795000076293945
+36669,WFC,2005-10-28,30.32999992370605
+36670,WFC,2005-10-31,30.100000381469727
+36671,WFC,2005-11-01,29.94499969482422
+36672,WFC,2005-11-02,29.815000534057617
+36673,WFC,2005-11-03,29.75
+36674,WFC,2005-11-04,29.86000061035156
+36675,WFC,2005-11-07,30.145000457763672
+36676,WFC,2005-11-08,30.07999992370605
+36677,WFC,2005-11-09,30.21500015258789
+36678,WFC,2005-11-10,30.725000381469727
+36679,WFC,2005-11-11,31.075000762939453
+36680,WFC,2005-11-14,31.19499969482422
+36681,WFC,2005-11-15,30.7549991607666
+36682,WFC,2005-11-16,30.4950008392334
+36683,WFC,2005-11-17,31.19499969482422
+36684,WFC,2005-11-18,31.2549991607666
+36685,WFC,2005-11-21,31.604999542236328
+36686,WFC,2005-11-22,31.915000915527344
+36687,WFC,2005-11-23,32.130001068115234
+36688,WFC,2005-11-25,32.16999816894531
+36689,WFC,2005-11-28,31.88999938964844
+36690,WFC,2005-11-29,31.920000076293945
+36691,WFC,2005-11-30,31.424999237060547
+36692,WFC,2005-12-01,31.46500015258789
+36693,WFC,2005-12-02,31.399999618530277
+36694,WFC,2005-12-05,31.559999465942383
+36695,WFC,2005-12-06,31.46999931335449
+36696,WFC,2005-12-07,31.25
+36697,WFC,2005-12-08,31.100000381469727
+36698,WFC,2005-12-09,31.30500030517578
+36699,WFC,2005-12-12,31.174999237060547
+36700,WFC,2005-12-13,31.600000381469727
+36701,WFC,2005-12-14,32.0099983215332
+36702,WFC,2005-12-15,31.854999542236328
+36703,WFC,2005-12-16,31.875
+36704,WFC,2005-12-19,31.825000762939453
+36705,WFC,2005-12-20,31.70499992370605
+36706,WFC,2005-12-21,31.84000015258789
+36707,WFC,2005-12-22,31.989999771118164
+36708,WFC,2005-12-23,32.01499938964844
+36709,WFC,2005-12-27,31.799999237060547
+36710,WFC,2005-12-28,31.575000762939453
+36711,WFC,2005-12-29,31.530000686645508
+36712,WFC,2005-12-30,31.415000915527344
+36713,WFC,2006-01-03,31.899999618530277
+36714,WFC,2006-01-04,31.530000686645508
+36715,WFC,2006-01-05,31.4950008392334
+36716,WFC,2006-01-06,31.68000030517578
+36717,WFC,2006-01-09,31.674999237060547
+36718,WFC,2006-01-10,31.649999618530277
+36719,WFC,2006-01-11,31.815000534057617
+36720,WFC,2006-01-12,31.44499969482422
+36721,WFC,2006-01-13,31.625
+36722,WFC,2006-01-17,31.299999237060547
+36723,WFC,2006-01-18,31.799999237060547
+36724,WFC,2006-01-19,31.30500030517578
+36725,WFC,2006-01-20,30.75
+36726,WFC,2006-01-23,30.80500030517578
+36727,WFC,2006-01-24,30.795000076293945
+36728,WFC,2006-01-25,31.0
+36729,WFC,2006-01-26,31.28499984741211
+36730,WFC,2006-01-27,31.350000381469727
+36731,WFC,2006-01-30,31.23500061035156
+36732,WFC,2006-01-31,31.18000030517578
+36733,WFC,2006-02-01,30.920000076293945
+36734,WFC,2006-02-02,30.649999618530277
+36735,WFC,2006-02-03,30.520000457763672
+36736,WFC,2006-02-06,30.524999618530277
+36737,WFC,2006-02-07,30.565000534057617
+36738,WFC,2006-02-08,30.665000915527344
+36739,WFC,2006-02-09,30.614999771118164
+36740,WFC,2006-02-10,30.864999771118164
+36741,WFC,2006-02-13,30.825000762939453
+36742,WFC,2006-02-14,31.325000762939453
+36743,WFC,2006-02-15,31.7450008392334
+36744,WFC,2006-02-16,31.975000381469727
+36745,WFC,2006-02-17,31.80500030517578
+36746,WFC,2006-02-21,31.7549991607666
+36747,WFC,2006-02-22,32.19499969482422
+36748,WFC,2006-02-23,32.19499969482422
+36749,WFC,2006-02-24,32.28499984741211
+36750,WFC,2006-02-27,32.244998931884766
+36751,WFC,2006-02-28,32.099998474121094
+36752,WFC,2006-03-01,32.345001220703125
+36753,WFC,2006-03-02,31.920000076293945
+36754,WFC,2006-03-03,31.90999984741211
+36755,WFC,2006-03-06,31.86000061035156
+36756,WFC,2006-03-07,32.244998931884766
+36757,WFC,2006-03-08,32.20500183105469
+36758,WFC,2006-03-09,31.95499992370605
+36759,WFC,2006-03-10,32.125
+36760,WFC,2006-03-13,32.18000030517578
+36761,WFC,2006-03-14,32.459999084472656
+36762,WFC,2006-03-15,32.45000076293945
+36763,WFC,2006-03-16,32.470001220703125
+36764,WFC,2006-03-17,32.529998779296875
+36765,WFC,2006-03-20,32.564998626708984
+36766,WFC,2006-03-21,32.439998626708984
+36767,WFC,2006-03-22,32.685001373291016
+36768,WFC,2006-03-23,32.48500061035156
+36769,WFC,2006-03-24,32.4900016784668
+36770,WFC,2006-03-27,32.46500015258789
+36771,WFC,2006-03-28,32.029998779296875
+36772,WFC,2006-03-29,32.099998474121094
+36773,WFC,2006-03-30,32.064998626708984
+36774,WFC,2006-03-31,31.934999465942383
+36775,WFC,2006-04-03,32.165000915527344
+36776,WFC,2006-04-04,32.435001373291016
+36777,WFC,2006-04-05,32.564998626708984
+36778,WFC,2006-04-06,32.470001220703125
+36779,WFC,2006-04-07,32.185001373291016
+36780,WFC,2006-04-10,32.20500183105469
+36781,WFC,2006-04-11,32.189998626708984
+36782,WFC,2006-04-12,32.19499969482422
+36783,WFC,2006-04-13,32.32500076293945
+36784,WFC,2006-04-17,32.22999954223633
+36785,WFC,2006-04-18,32.529998779296875
+36786,WFC,2006-04-19,32.3650016784668
+36787,WFC,2006-04-20,32.51499938964844
+36788,WFC,2006-04-21,32.51499938964844
+36789,WFC,2006-04-24,32.54999923706055
+36790,WFC,2006-04-25,32.54499816894531
+36791,WFC,2006-04-26,32.79999923706055
+36792,WFC,2006-04-27,33.584999084472656
+36793,WFC,2006-04-28,34.345001220703125
+36794,WFC,2006-05-01,34.0
+36795,WFC,2006-05-02,33.94499969482422
+36796,WFC,2006-05-03,33.67499923706055
+36797,WFC,2006-05-04,34.09000015258789
+36798,WFC,2006-05-05,34.435001373291016
+36799,WFC,2006-05-08,34.19499969482422
+36800,WFC,2006-05-09,34.150001525878906
+36801,WFC,2006-05-10,33.974998474121094
+36802,WFC,2006-05-11,33.7400016784668
+36803,WFC,2006-05-12,33.58000183105469
+36804,WFC,2006-05-15,33.83000183105469
+36805,WFC,2006-05-16,33.959999084472656
+36806,WFC,2006-05-17,33.23500061035156
+36807,WFC,2006-05-18,32.834999084472656
+36808,WFC,2006-05-19,33.029998779296875
+36809,WFC,2006-05-22,33.31999969482422
+36810,WFC,2006-05-23,33.44499969482422
+36811,WFC,2006-05-24,33.5
+36812,WFC,2006-05-25,33.54499816894531
+36813,WFC,2006-05-26,33.625
+36814,WFC,2006-05-30,33.125
+36815,WFC,2006-05-31,33.185001373291016
+36816,WFC,2006-06-01,33.83000183105469
+36817,WFC,2006-06-02,34.06999969482422
+36818,WFC,2006-06-05,33.66999816894531
+36819,WFC,2006-06-06,33.82500076293945
+36820,WFC,2006-06-07,34.1150016784668
+36821,WFC,2006-06-08,34.6349983215332
+36822,WFC,2006-06-09,34.560001373291016
+36823,WFC,2006-06-12,34.60499954223633
+36824,WFC,2006-06-13,33.53499984741211
+36825,WFC,2006-06-14,33.26499938964844
+36826,WFC,2006-06-15,33.459999084472656
+36827,WFC,2006-06-16,33.32500076293945
+36828,WFC,2006-06-19,33.22999954223633
+36829,WFC,2006-06-20,33.2400016784668
+36830,WFC,2006-06-21,33.31999969482422
+36831,WFC,2006-06-22,33.20500183105469
+36832,WFC,2006-06-23,32.755001068115234
+36833,WFC,2006-06-26,32.92499923706055
+36834,WFC,2006-06-27,32.56999969482422
+36835,WFC,2006-06-28,33.125
+36836,WFC,2006-06-29,33.70000076293945
+36837,WFC,2006-06-30,33.540000915527344
+36838,WFC,2006-07-03,33.720001220703125
+36839,WFC,2006-07-05,33.439998626708984
+36840,WFC,2006-07-06,33.75
+36841,WFC,2006-07-07,34.05500030517578
+36842,WFC,2006-07-10,34.165000915527344
+36843,WFC,2006-07-11,34.42499923706055
+36844,WFC,2006-07-12,34.040000915527344
+36845,WFC,2006-07-13,33.994998931884766
+36846,WFC,2006-07-14,33.8849983215332
+36847,WFC,2006-07-17,34.275001525878906
+36848,WFC,2006-07-18,34.125
+36849,WFC,2006-07-19,35.415000915527344
+36850,WFC,2006-07-20,35.39500045776367
+36851,WFC,2006-07-21,35.595001220703125
+36852,WFC,2006-07-24,35.435001373291016
+36853,WFC,2006-07-25,35.349998474121094
+36854,WFC,2006-07-26,35.43000030517578
+36855,WFC,2006-07-27,35.03499984741211
+36856,WFC,2006-07-28,36.20500183105469
+36857,WFC,2006-07-31,36.16999816894531
+36858,WFC,2006-08-01,36.27000045776367
+36859,WFC,2006-08-02,36.20000076293945
+36860,WFC,2006-08-03,36.32500076293945
+36861,WFC,2006-08-04,36.5
+36862,WFC,2006-08-07,36.18999862670898
+36863,WFC,2006-08-08,35.73500061035156
+36864,WFC,2006-08-09,34.8650016784668
+36865,WFC,2006-08-10,34.724998474121094
+36866,WFC,2006-08-11,34.79499816894531
+36867,WFC,2006-08-14,34.650001525878906
+36868,WFC,2006-08-15,34.970001220703125
+36869,WFC,2006-08-16,35.22999954223633
+36870,WFC,2006-08-17,35.25
+36871,WFC,2006-08-18,35.13999938964844
+36872,WFC,2006-08-21,35.209999084472656
+36873,WFC,2006-08-22,34.880001068115234
+36874,WFC,2006-08-23,34.90999984741211
+36875,WFC,2006-08-24,35.209999084472656
+36876,WFC,2006-08-25,34.900001525878906
+36877,WFC,2006-08-28,35.119998931884766
+36878,WFC,2006-08-29,34.849998474121094
+36879,WFC,2006-08-30,34.689998626708984
+36880,WFC,2006-08-31,34.75
+36881,WFC,2006-09-01,34.81999969482422
+36882,WFC,2006-09-05,34.83000183105469
+36883,WFC,2006-09-06,35.040000915527344
+36884,WFC,2006-09-07,34.66999816894531
+36885,WFC,2006-09-08,34.97999954223633
+36886,WFC,2006-09-11,35.040000915527344
+36887,WFC,2006-09-12,35.34000015258789
+36888,WFC,2006-09-13,35.47999954223633
+36889,WFC,2006-09-14,35.63999938964844
+36890,WFC,2006-09-15,35.869998931884766
+36891,WFC,2006-09-18,35.779998779296875
+36892,WFC,2006-09-19,35.970001220703125
+36893,WFC,2006-09-20,36.29999923706055
+36894,WFC,2006-09-21,36.09999847412109
+36895,WFC,2006-09-22,36.0099983215332
+36896,WFC,2006-09-25,36.369998931884766
+36897,WFC,2006-09-26,36.459999084472656
+36898,WFC,2006-09-27,36.18000030517578
+36899,WFC,2006-09-28,36.119998931884766
+36900,WFC,2006-09-29,36.18000030517578
+36901,WFC,2006-10-02,36.04999923706055
+36902,WFC,2006-10-03,36.4900016784668
+36903,WFC,2006-10-04,36.630001068115234
+36904,WFC,2006-10-05,36.5099983215332
+36905,WFC,2006-10-06,36.34000015258789
+36906,WFC,2006-10-09,36.40999984741211
+36907,WFC,2006-10-10,36.27999877929688
+36908,WFC,2006-10-11,36.220001220703125
+36909,WFC,2006-10-12,36.29999923706055
+36910,WFC,2006-10-13,36.33000183105469
+36911,WFC,2006-10-16,36.20000076293945
+36912,WFC,2006-10-17,36.47999954223633
+36913,WFC,2006-10-18,36.810001373291016
+36914,WFC,2006-10-19,36.7400016784668
+36915,WFC,2006-10-20,36.630001068115234
+36916,WFC,2006-10-23,36.66999816894531
+36917,WFC,2006-10-24,36.45000076293945
+36918,WFC,2006-10-25,36.38999938964844
+36919,WFC,2006-10-26,36.43000030517578
+36920,WFC,2006-10-27,36.31999969482422
+36921,WFC,2006-10-30,36.34000015258789
+36922,WFC,2006-10-31,36.290000915527344
+36923,WFC,2006-11-01,35.9900016784668
+36924,WFC,2006-11-02,35.869998931884766
+36925,WFC,2006-11-03,36.0
+36926,WFC,2006-11-06,36.34000015258789
+36927,WFC,2006-11-07,36.38999938964844
+36928,WFC,2006-11-08,36.79999923706055
+36929,WFC,2006-11-09,36.72999954223633
+36930,WFC,2006-11-10,36.66999816894531
+36931,WFC,2006-11-13,36.4900016784668
+36932,WFC,2006-11-14,36.709999084472656
+36933,WFC,2006-11-15,36.22999954223633
+36934,WFC,2006-11-16,36.5
+36935,WFC,2006-11-17,36.27000045776367
+36936,WFC,2006-11-20,36.15999984741211
+36937,WFC,2006-11-21,35.779998779296875
+36938,WFC,2006-11-22,35.5099983215332
+36939,WFC,2006-11-24,35.56999969482422
+36940,WFC,2006-11-27,35.20000076293945
+36941,WFC,2006-11-28,35.11000061035156
+36942,WFC,2006-11-29,35.459999084472656
+36943,WFC,2006-11-30,35.2400016784668
+36944,WFC,2006-12-01,35.22999954223633
+36945,WFC,2006-12-04,35.4900016784668
+36946,WFC,2006-12-05,35.52000045776367
+36947,WFC,2006-12-06,35.52000045776367
+36948,WFC,2006-12-07,35.4900016784668
+36949,WFC,2006-12-08,35.43000030517578
+36950,WFC,2006-12-11,35.38999938964844
+36951,WFC,2006-12-12,35.34000015258789
+36952,WFC,2006-12-13,35.349998474121094
+36953,WFC,2006-12-14,35.56999969482422
+36954,WFC,2006-12-15,35.650001525878906
+36955,WFC,2006-12-18,35.7599983215332
+36956,WFC,2006-12-19,35.88999938964844
+36957,WFC,2006-12-20,35.880001068115234
+36958,WFC,2006-12-21,35.88999938964844
+36959,WFC,2006-12-22,35.84000015258789
+36960,WFC,2006-12-26,35.939998626708984
+36961,WFC,2006-12-27,36.04999923706055
+36962,WFC,2006-12-28,35.91999816894531
+36963,WFC,2006-12-29,35.560001373291016
+36964,WFC,2007-01-03,35.7400016784668
+36965,WFC,2007-01-04,35.79999923706055
+36966,WFC,2007-01-05,35.599998474121094
+36967,WFC,2007-01-08,35.5
+36968,WFC,2007-01-09,35.59000015258789
+36969,WFC,2007-01-10,35.47999954223633
+36970,WFC,2007-01-11,35.540000915527344
+36971,WFC,2007-01-12,35.5099983215332
+36972,WFC,2007-01-16,36.22999954223633
+36973,WFC,2007-01-17,36.27000045776367
+36974,WFC,2007-01-18,36.20000076293945
+36975,WFC,2007-01-19,36.040000915527344
+36976,WFC,2007-01-22,35.75
+36977,WFC,2007-01-23,36.0099983215332
+36978,WFC,2007-01-24,36.560001373291016
+36979,WFC,2007-01-25,36.08000183105469
+36980,WFC,2007-01-26,36.02999877929688
+36981,WFC,2007-01-29,35.95000076293945
+36982,WFC,2007-01-30,35.900001525878906
+36983,WFC,2007-01-31,35.91999816894531
+36984,WFC,2007-02-01,35.869998931884766
+36985,WFC,2007-02-02,35.86000061035156
+36986,WFC,2007-02-05,35.689998626708984
+36987,WFC,2007-02-06,35.900001525878906
+36988,WFC,2007-02-07,35.880001068115234
+36989,WFC,2007-02-08,35.560001373291016
+36990,WFC,2007-02-09,35.36000061035156
+36991,WFC,2007-02-12,35.599998474121094
+36992,WFC,2007-02-13,35.869998931884766
+36993,WFC,2007-02-14,36.0099983215332
+36994,WFC,2007-02-15,36.0099983215332
+36995,WFC,2007-02-16,35.7599983215332
+36996,WFC,2007-02-20,35.939998626708984
+36997,WFC,2007-02-21,36.18000030517578
+36998,WFC,2007-02-22,36.209999084472656
+36999,WFC,2007-02-23,35.630001068115234
+37000,WFC,2007-02-26,35.66999816894531
+37001,WFC,2007-02-27,34.38999938964844
+37002,WFC,2007-02-28,34.70000076293945
+37003,WFC,2007-03-01,34.65999984741211
+37004,WFC,2007-03-02,34.439998626708984
+37005,WFC,2007-03-05,34.029998779296875
+37006,WFC,2007-03-06,34.65999984741211
+37007,WFC,2007-03-07,34.31999969482422
+37008,WFC,2007-03-08,34.5099983215332
+37009,WFC,2007-03-09,34.5
+37010,WFC,2007-03-12,34.529998779296875
+37011,WFC,2007-03-13,33.470001220703125
+37012,WFC,2007-03-14,33.650001525878906
+37013,WFC,2007-03-15,34.099998474121094
+37014,WFC,2007-03-16,33.95000076293945
+37015,WFC,2007-03-19,34.25
+37016,WFC,2007-03-20,34.61000061035156
+37017,WFC,2007-03-21,35.47999954223633
+37018,WFC,2007-03-22,34.9900016784668
+37019,WFC,2007-03-23,34.959999084472656
+37020,WFC,2007-03-26,34.68000030517578
+37021,WFC,2007-03-27,34.400001525878906
+37022,WFC,2007-03-28,34.13999938964844
+37023,WFC,2007-03-29,34.540000915527344
+37024,WFC,2007-03-30,34.43000030517578
+37025,WFC,2007-04-02,34.0099983215332
+37026,WFC,2007-04-03,34.5099983215332
+37027,WFC,2007-04-04,34.34000015258789
+37028,WFC,2007-04-05,34.439998626708984
+37029,WFC,2007-04-09,34.369998931884766
+37030,WFC,2007-04-10,34.40999984741211
+37031,WFC,2007-04-11,34.16999816894531
+37032,WFC,2007-04-12,34.34000015258789
+37033,WFC,2007-04-13,34.630001068115234
+37034,WFC,2007-04-16,35.5099983215332
+37035,WFC,2007-04-17,35.25
+37036,WFC,2007-04-18,35.95000076293945
+37037,WFC,2007-04-19,36.13999938964844
+37038,WFC,2007-04-20,36.29999923706055
+37039,WFC,2007-04-23,36.02000045776367
+37040,WFC,2007-04-24,35.779998779296875
+37041,WFC,2007-04-25,36.27999877929688
+37042,WFC,2007-04-26,36.06999969482422
+37043,WFC,2007-04-27,35.939998626708984
+37044,WFC,2007-04-30,35.88999938964844
+37045,WFC,2007-05-01,36.040000915527344
+37046,WFC,2007-05-02,35.689998626708984
+37047,WFC,2007-05-03,35.84000015258789
+37048,WFC,2007-05-04,35.91999816894531
+37049,WFC,2007-05-07,36.06999969482422
+37050,WFC,2007-05-08,35.810001373291016
+37051,WFC,2007-05-09,36.11000061035156
+37052,WFC,2007-05-10,35.400001525878906
+37053,WFC,2007-05-11,35.52000045776367
+37054,WFC,2007-05-14,35.29999923706055
+37055,WFC,2007-05-15,35.40999984741211
+37056,WFC,2007-05-16,36.220001220703125
+37057,WFC,2007-05-17,36.2400016784668
+37058,WFC,2007-05-18,36.41999816894531
+37059,WFC,2007-05-21,36.310001373291016
+37060,WFC,2007-05-22,36.0
+37061,WFC,2007-05-23,36.09000015258789
+37062,WFC,2007-05-24,36.040000915527344
+37063,WFC,2007-05-25,36.130001068115234
+37064,WFC,2007-05-29,36.150001525878906
+37065,WFC,2007-05-30,36.22999954223633
+37066,WFC,2007-05-31,36.09000015258789
+37067,WFC,2007-06-01,36.400001525878906
+37068,WFC,2007-06-04,36.20000076293945
+37069,WFC,2007-06-05,35.90999984741211
+37070,WFC,2007-06-06,35.59000015258789
+37071,WFC,2007-06-07,35.060001373291016
+37072,WFC,2007-06-08,35.34000015258789
+37073,WFC,2007-06-11,35.47999954223633
+37074,WFC,2007-06-12,35.18000030517578
+37075,WFC,2007-06-13,35.939998626708984
+37076,WFC,2007-06-14,35.88999938964844
+37077,WFC,2007-06-15,35.970001220703125
+37078,WFC,2007-06-18,36.13999938964844
+37079,WFC,2007-06-19,36.380001068115234
+37080,WFC,2007-06-20,35.68000030517578
+37081,WFC,2007-06-21,35.630001068115234
+37082,WFC,2007-06-22,35.02000045776367
+37083,WFC,2007-06-25,35.08000183105469
+37084,WFC,2007-06-26,35.060001373291016
+37085,WFC,2007-06-27,35.33000183105469
+37086,WFC,2007-06-28,35.279998779296875
+37087,WFC,2007-06-29,35.16999816894531
+37088,WFC,2007-07-02,35.5099983215332
+37089,WFC,2007-07-03,35.68000030517578
+37090,WFC,2007-07-05,35.31999969482422
+37091,WFC,2007-07-06,35.33000183105469
+37092,WFC,2007-07-09,35.119998931884766
+37093,WFC,2007-07-10,34.439998626708984
+37094,WFC,2007-07-11,34.91999816894531
+37095,WFC,2007-07-12,35.439998626708984
+37096,WFC,2007-07-13,35.540000915527344
+37097,WFC,2007-07-16,35.45000076293945
+37098,WFC,2007-07-17,35.59000015258789
+37099,WFC,2007-07-18,35.38999938964844
+37100,WFC,2007-07-19,35.540000915527344
+37101,WFC,2007-07-20,34.720001220703125
+37102,WFC,2007-07-23,34.849998474121094
+37103,WFC,2007-07-24,33.93000030517578
+37104,WFC,2007-07-25,34.56999969482422
+37105,WFC,2007-07-26,33.650001525878906
+37106,WFC,2007-07-27,33.560001373291016
+37107,WFC,2007-07-30,34.61000061035156
+37108,WFC,2007-07-31,33.77000045776367
+37109,WFC,2007-08-01,34.47999954223633
+37110,WFC,2007-08-02,34.41999816894531
+37111,WFC,2007-08-03,32.810001373291016
+37112,WFC,2007-08-06,34.7599983215332
+37113,WFC,2007-08-07,34.88999938964844
+37114,WFC,2007-08-08,34.9900016784668
+37115,WFC,2007-08-09,34.15999984741211
+37116,WFC,2007-08-10,34.400001525878906
+37117,WFC,2007-08-13,33.900001525878906
+37118,WFC,2007-08-14,33.65999984741211
+37119,WFC,2007-08-15,33.56999969482422
+37120,WFC,2007-08-16,35.400001525878906
+37121,WFC,2007-08-17,37.2400016784668
+37122,WFC,2007-08-20,37.09999847412109
+37123,WFC,2007-08-21,37.369998931884766
+37124,WFC,2007-08-22,36.70000076293945
+37125,WFC,2007-08-23,36.45000076293945
+37126,WFC,2007-08-24,36.56999969482422
+37127,WFC,2007-08-27,36.130001068115234
+37128,WFC,2007-08-28,35.20000076293945
+37129,WFC,2007-08-29,35.97999954223633
+37130,WFC,2007-08-30,35.7400016784668
+37131,WFC,2007-08-31,36.540000915527344
+37132,WFC,2007-09-04,36.59000015258789
+37133,WFC,2007-09-05,35.88999938964844
+37134,WFC,2007-09-06,35.650001525878906
+37135,WFC,2007-09-07,35.20000076293945
+37136,WFC,2007-09-10,35.13999938964844
+37137,WFC,2007-09-11,36.119998931884766
+37138,WFC,2007-09-12,35.68000030517578
+37139,WFC,2007-09-13,35.810001373291016
+37140,WFC,2007-09-14,35.65999984741211
+37141,WFC,2007-09-17,35.65999984741211
+37142,WFC,2007-09-18,37.18999862670898
+37143,WFC,2007-09-19,37.29999923706055
+37144,WFC,2007-09-20,36.54999923706055
+37145,WFC,2007-09-21,36.2400016784668
+37146,WFC,2007-09-24,35.959999084472656
+37147,WFC,2007-09-25,36.06999969482422
+37148,WFC,2007-09-26,35.849998474121094
+37149,WFC,2007-09-27,36.02000045776367
+37150,WFC,2007-09-28,35.619998931884766
+37151,WFC,2007-10-01,36.650001525878906
+37152,WFC,2007-10-02,36.630001068115234
+37153,WFC,2007-10-03,37.0
+37154,WFC,2007-10-04,37.27000045776367
+37155,WFC,2007-10-05,37.470001220703125
+37156,WFC,2007-10-08,36.959999084472656
+37157,WFC,2007-10-09,37.119998931884766
+37158,WFC,2007-10-10,36.619998931884766
+37159,WFC,2007-10-11,36.31999969482422
+37160,WFC,2007-10-12,36.040000915527344
+37161,WFC,2007-10-15,35.95000076293945
+37162,WFC,2007-10-16,34.54999923706055
+37163,WFC,2007-10-17,34.27000045776367
+37164,WFC,2007-10-18,33.5
+37165,WFC,2007-10-19,32.86000061035156
+37166,WFC,2007-10-22,33.81999969482422
+37167,WFC,2007-10-23,33.7599983215332
+37168,WFC,2007-10-24,34.040000915527344
+37169,WFC,2007-10-25,33.810001373291016
+37170,WFC,2007-10-26,34.54999923706055
+37171,WFC,2007-10-29,34.130001068115234
+37172,WFC,2007-10-30,34.0
+37173,WFC,2007-10-31,34.0099983215332
+37174,WFC,2007-11-01,32.11000061035156
+37175,WFC,2007-11-02,32.310001373291016
+37176,WFC,2007-11-05,31.93000030517578
+37177,WFC,2007-11-06,32.95000076293945
+37178,WFC,2007-11-07,30.76000022888184
+37179,WFC,2007-11-08,31.479999542236328
+37180,WFC,2007-11-09,31.65999984741211
+37181,WFC,2007-11-12,32.349998474121094
+37182,WFC,2007-11-13,33.88999938964844
+37183,WFC,2007-11-14,33.25
+37184,WFC,2007-11-15,31.96999931335449
+37185,WFC,2007-11-16,31.13999938964844
+37186,WFC,2007-11-19,30.530000686645508
+37187,WFC,2007-11-20,30.420000076293945
+37188,WFC,2007-11-21,29.920000076293945
+37189,WFC,2007-11-23,30.84000015258789
+37190,WFC,2007-11-26,29.489999771118164
+37191,WFC,2007-11-27,29.82999992370605
+37192,WFC,2007-11-28,30.71999931335449
+37193,WFC,2007-11-29,30.540000915527344
+37194,WFC,2007-11-30,32.43000030517578
+37195,WFC,2007-12-03,31.84000015258789
+37196,WFC,2007-12-04,31.76000022888184
+37197,WFC,2007-12-05,32.400001525878906
+37198,WFC,2007-12-06,32.59000015258789
+37199,WFC,2007-12-07,31.709999084472656
+37200,WFC,2007-12-10,32.63999938964844
+37201,WFC,2007-12-11,30.770000457763672
+37202,WFC,2007-12-12,30.670000076293945
+37203,WFC,2007-12-13,30.559999465942383
+37204,WFC,2007-12-14,30.06999969482422
+37205,WFC,2007-12-17,30.06999969482422
+37206,WFC,2007-12-18,30.31999969482422
+37207,WFC,2007-12-19,30.6200008392334
+37208,WFC,2007-12-20,30.3700008392334
+37209,WFC,2007-12-21,30.3700008392334
+37210,WFC,2007-12-24,31.200000762939453
+37211,WFC,2007-12-26,31.26000022888184
+37212,WFC,2007-12-27,30.299999237060547
+37213,WFC,2007-12-28,30.09000015258789
+37214,WFC,2007-12-31,30.190000534057617
+37215,WFC,2008-01-02,29.100000381469727
+37216,WFC,2008-01-03,28.520000457763672
+37217,WFC,2008-01-04,27.489999771118164
+37218,WFC,2008-01-07,27.68000030517578
+37219,WFC,2008-01-08,26.5
+37220,WFC,2008-01-09,27.040000915527344
+37221,WFC,2008-01-10,27.90999984741211
+37222,WFC,2008-01-11,28.200000762939453
+37223,WFC,2008-01-14,28.209999084472656
+37224,WFC,2008-01-15,26.489999771118164
+37225,WFC,2008-01-16,27.3700008392334
+37226,WFC,2008-01-17,26.1299991607666
+37227,WFC,2008-01-18,25.479999542236328
+37228,WFC,2008-01-22,26.950000762939453
+37229,WFC,2008-01-23,29.3799991607666
+37230,WFC,2008-01-24,31.15999984741211
+37231,WFC,2008-01-25,30.65999984741211
+37232,WFC,2008-01-28,31.799999237060547
+37233,WFC,2008-01-29,32.599998474121094
+37234,WFC,2008-01-30,32.7599983215332
+37235,WFC,2008-01-31,34.08000183105469
+37236,WFC,2008-02-01,33.650001525878906
+37237,WFC,2008-02-04,31.38999938964844
+37238,WFC,2008-02-05,30.46999931335449
+37239,WFC,2008-02-06,30.07999992370605
+37240,WFC,2008-02-07,30.459999084472656
+37241,WFC,2008-02-08,29.479999542236328
+37242,WFC,2008-02-11,29.540000915527344
+37243,WFC,2008-02-12,29.920000076293945
+37244,WFC,2008-02-13,30.46999931335449
+37245,WFC,2008-02-14,29.59000015258789
+37246,WFC,2008-02-15,29.690000534057617
+37247,WFC,2008-02-19,29.86000061035156
+37248,WFC,2008-02-20,30.649999618530277
+37249,WFC,2008-02-21,30.739999771118164
+37250,WFC,2008-02-22,31.440000534057617
+37251,WFC,2008-02-25,31.690000534057617
+37252,WFC,2008-02-26,31.399999618530277
+37253,WFC,2008-02-27,31.739999771118164
+37254,WFC,2008-02-28,30.559999465942383
+37255,WFC,2008-02-29,29.229999542236328
+37256,WFC,2008-03-03,28.8700008392334
+37257,WFC,2008-03-04,28.82999992370605
+37258,WFC,2008-03-05,28.979999542236328
+37259,WFC,2008-03-06,27.82999992370605
+37260,WFC,2008-03-07,28.11000061035156
+37261,WFC,2008-03-10,27.88999938964844
+37262,WFC,2008-03-11,30.81999969482422
+37263,WFC,2008-03-12,29.540000915527344
+37264,WFC,2008-03-13,29.479999542236328
+37265,WFC,2008-03-14,28.450000762939453
+37266,WFC,2008-03-17,28.780000686645508
+37267,WFC,2008-03-18,31.540000915527344
+37268,WFC,2008-03-19,30.57999992370605
+37269,WFC,2008-03-20,32.54999923706055
+37270,WFC,2008-03-24,32.09000015258789
+37271,WFC,2008-03-25,32.060001373291016
+37272,WFC,2008-03-26,30.809999465942383
+37273,WFC,2008-03-27,30.26000022888184
+37274,WFC,2008-03-28,29.350000381469727
+37275,WFC,2008-03-31,29.100000381469727
+37276,WFC,2008-04-01,31.489999771118164
+37277,WFC,2008-04-02,30.530000686645508
+37278,WFC,2008-04-03,30.790000915527344
+37279,WFC,2008-04-04,30.93000030517578
+37280,WFC,2008-04-07,30.790000915527344
+37281,WFC,2008-04-08,29.93000030517578
+37282,WFC,2008-04-09,29.450000762939453
+37283,WFC,2008-04-10,28.520000457763672
+37284,WFC,2008-04-11,27.96999931335449
+37285,WFC,2008-04-14,27.200000762939453
+37286,WFC,2008-04-15,27.809999465942383
+37287,WFC,2008-04-16,29.01000022888184
+37288,WFC,2008-04-17,29.709999084472656
+37289,WFC,2008-04-18,30.399999618530277
+37290,WFC,2008-04-21,29.270000457763672
+37291,WFC,2008-04-22,29.3799991607666
+37292,WFC,2008-04-23,28.920000076293945
+37293,WFC,2008-04-24,29.850000381469727
+37294,WFC,2008-04-25,30.59000015258789
+37295,WFC,2008-04-28,30.34000015258789
+37296,WFC,2008-04-29,29.8799991607666
+37297,WFC,2008-04-30,29.75
+37298,WFC,2008-05-01,31.18000030517578
+37299,WFC,2008-05-02,31.13999938964844
+37300,WFC,2008-05-05,31.149999618530277
+37301,WFC,2008-05-06,31.270000457763672
+37302,WFC,2008-05-07,29.899999618530277
+37303,WFC,2008-05-08,29.3799991607666
+37304,WFC,2008-05-09,29.32999992370605
+37305,WFC,2008-05-12,29.76000022888184
+37306,WFC,2008-05-13,28.96999931335449
+37307,WFC,2008-05-14,28.90999984741211
+37308,WFC,2008-05-15,29.600000381469727
+37309,WFC,2008-05-16,28.950000762939453
+37310,WFC,2008-05-19,28.479999542236328
+37311,WFC,2008-05-20,28.049999237060547
+37312,WFC,2008-05-21,27.700000762939453
+37313,WFC,2008-05-22,27.90999984741211
+37314,WFC,2008-05-23,27.68000030517578
+37315,WFC,2008-05-27,27.559999465942383
+37316,WFC,2008-05-28,27.46999931335449
+37317,WFC,2008-05-29,27.979999542236328
+37318,WFC,2008-05-30,27.56999969482422
+37319,WFC,2008-06-02,27.11000061035156
+37320,WFC,2008-06-03,26.780000686645508
+37321,WFC,2008-06-04,26.63999938964844
+37322,WFC,2008-06-05,27.200000762939453
+37323,WFC,2008-06-06,25.420000076293945
+37324,WFC,2008-06-09,25.270000457763672
+37325,WFC,2008-06-10,25.90999984741211
+37326,WFC,2008-06-11,25.549999237060547
+37327,WFC,2008-06-12,26.020000457763672
+37328,WFC,2008-06-13,26.07999992370605
+37329,WFC,2008-06-16,26.3799991607666
+37330,WFC,2008-06-17,25.399999618530277
+37331,WFC,2008-06-18,25.43000030517578
+37332,WFC,2008-06-19,25.6299991607666
+37333,WFC,2008-06-20,24.5
+37334,WFC,2008-06-23,24.26000022888184
+37335,WFC,2008-06-24,25.200000762939453
+37336,WFC,2008-06-25,25.399999618530277
+37337,WFC,2008-06-26,24.06999969482422
+37338,WFC,2008-06-27,24.030000686645508
+37339,WFC,2008-06-30,23.75
+37340,WFC,2008-07-01,24.1200008392334
+37341,WFC,2008-07-02,23.59000015258789
+37342,WFC,2008-07-03,23.920000076293945
+37343,WFC,2008-07-07,23.520000457763672
+37344,WFC,2008-07-08,24.670000076293945
+37345,WFC,2008-07-09,23.709999084472656
+37346,WFC,2008-07-10,23.61000061035156
+37347,WFC,2008-07-11,23.0
+37348,WFC,2008-07-14,21.56999969482422
+37349,WFC,2008-07-15,20.51000022888184
+37350,WFC,2008-07-16,27.229999542236328
+37351,WFC,2008-07-17,27.82999992370605
+37352,WFC,2008-07-18,27.86000061035156
+37353,WFC,2008-07-21,27.540000915527344
+37354,WFC,2008-07-22,30.43000030517578
+37355,WFC,2008-07-23,30.450000762939453
+37356,WFC,2008-07-24,29.149999618530277
+37357,WFC,2008-07-25,29.09000015258789
+37358,WFC,2008-07-28,27.93000030517578
+37359,WFC,2008-07-29,30.459999084472656
+37360,WFC,2008-07-30,31.200000762939453
+37361,WFC,2008-07-31,30.270000457763672
+37362,WFC,2008-08-01,30.5
+37363,WFC,2008-08-04,30.18000030517578
+37364,WFC,2008-08-05,31.540000915527344
+37365,WFC,2008-08-06,30.309999465942383
+37366,WFC,2008-08-07,29.01000022888184
+37367,WFC,2008-08-08,30.170000076293945
+37368,WFC,2008-08-11,31.61000061035156
+37369,WFC,2008-08-12,30.3799991607666
+37370,WFC,2008-08-13,29.290000915527344
+37371,WFC,2008-08-14,30.170000076293945
+37372,WFC,2008-08-15,29.76000022888184
+37373,WFC,2008-08-18,28.799999237060547
+37374,WFC,2008-08-19,27.790000915527344
+37375,WFC,2008-08-20,28.920000076293945
+37376,WFC,2008-08-21,28.440000534057617
+37377,WFC,2008-08-22,29.36000061035156
+37378,WFC,2008-08-25,28.670000076293945
+37379,WFC,2008-08-26,28.690000534057617
+37380,WFC,2008-08-27,28.90999984741211
+37381,WFC,2008-08-28,30.43000030517578
+37382,WFC,2008-08-29,30.270000457763672
+37383,WFC,2008-09-02,31.209999084472656
+37384,WFC,2008-09-03,31.01000022888184
+37385,WFC,2008-09-04,29.670000076293945
+37386,WFC,2008-09-05,31.200000762939453
+37387,WFC,2008-09-08,33.560001373291016
+37388,WFC,2008-09-09,31.170000076293945
+37389,WFC,2008-09-10,31.700000762939453
+37390,WFC,2008-09-11,33.849998474121094
+37391,WFC,2008-09-12,34.290000915527344
+37392,WFC,2008-09-15,31.0
+37393,WFC,2008-09-16,34.93000030517578
+37394,WFC,2008-09-17,33.43000030517578
+37395,WFC,2008-09-18,37.0
+37396,WFC,2008-09-19,39.79999923706055
+37397,WFC,2008-09-22,35.18000030517578
+37398,WFC,2008-09-23,34.16999816894531
+37399,WFC,2008-09-24,34.27000045776367
+37400,WFC,2008-09-25,34.119998931884766
+37401,WFC,2008-09-26,37.310001373291016
+37402,WFC,2008-09-29,33.25
+37403,WFC,2008-09-30,37.52999877929688
+37404,WFC,2008-10-01,36.70000076293945
+37405,WFC,2008-10-02,35.15999984741211
+37406,WFC,2008-10-03,34.560001373291016
+37407,WFC,2008-10-06,33.63999938964844
+37408,WFC,2008-10-07,30.600000381469727
+37409,WFC,2008-10-08,31.899999618530277
+37410,WFC,2008-10-09,27.25
+37411,WFC,2008-10-10,28.309999465942383
+37412,WFC,2008-10-13,30.399999618530277
+37413,WFC,2008-10-14,33.52000045776367
+37414,WFC,2008-10-15,33.349998474121094
+37415,WFC,2008-10-16,33.900001525878906
+37416,WFC,2008-10-17,32.060001373291016
+37417,WFC,2008-10-20,32.22999954223633
+37418,WFC,2008-10-21,32.63999938964844
+37419,WFC,2008-10-22,31.299999237060547
+37420,WFC,2008-10-23,31.32999992370605
+37421,WFC,2008-10-24,30.90999984741211
+37422,WFC,2008-10-27,30.82999992370605
+37423,WFC,2008-10-28,34.459999084472656
+37424,WFC,2008-10-29,32.11000061035156
+37425,WFC,2008-10-30,31.84000015258789
+37426,WFC,2008-10-31,34.04999923706055
+37427,WFC,2008-11-03,33.79999923706055
+37428,WFC,2008-11-04,35.11000061035156
+37429,WFC,2008-11-05,31.68000030517578
+37430,WFC,2008-11-06,28.770000457763672
+37431,WFC,2008-11-07,29.5
+37432,WFC,2008-11-10,28.6200008392334
+37433,WFC,2008-11-11,28.82999992370605
+37434,WFC,2008-11-12,27.299999237060547
+37435,WFC,2008-11-13,29.09000015258789
+37436,WFC,2008-11-14,28.729999542236328
+37437,WFC,2008-11-17,27.82999992370605
+37438,WFC,2008-11-18,27.200000762939453
+37439,WFC,2008-11-19,24.399999618530277
+37440,WFC,2008-11-20,22.530000686645508
+37441,WFC,2008-11-21,21.76000022888184
+37442,WFC,2008-11-24,26.020000457763672
+37443,WFC,2008-11-25,26.950000762939453
+37444,WFC,2008-11-26,28.649999618530277
+37445,WFC,2008-11-28,28.88999938964844
+37446,WFC,2008-12-01,23.40999984741211
+37447,WFC,2008-12-02,25.88999938964844
+37448,WFC,2008-12-03,28.100000381469727
+37449,WFC,2008-12-04,27.549999237060547
+37450,WFC,2008-12-05,29.940000534057617
+37451,WFC,2008-12-08,32.65999984741211
+37452,WFC,2008-12-09,30.5
+37453,WFC,2008-12-10,29.190000534057617
+37454,WFC,2008-12-11,25.899999618530277
+37455,WFC,2008-12-12,26.71999931335449
+37456,WFC,2008-12-15,26.06999969482422
+37457,WFC,2008-12-16,29.780000686645508
+37458,WFC,2008-12-17,29.979999542236328
+37459,WFC,2008-12-18,29.649999618530277
+37460,WFC,2008-12-19,29.36000061035156
+37461,WFC,2008-12-22,27.420000076293945
+37462,WFC,2008-12-23,26.989999771118164
+37463,WFC,2008-12-24,27.479999542236328
+37464,WFC,2008-12-26,27.51000022888184
+37465,WFC,2008-12-29,27.82999992370605
+37466,WFC,2008-12-30,28.799999237060547
+37467,WFC,2008-12-31,29.479999542236328
+37468,WFC,2009-01-02,30.0
+37469,WFC,2009-01-05,28.059999465942383
+37470,WFC,2009-01-06,27.540000915527344
+37471,WFC,2009-01-07,25.8700008392334
+37472,WFC,2009-01-08,25.71999931335449
+37473,WFC,2009-01-09,25.13999938964844
+37474,WFC,2009-01-12,23.799999237060547
+37475,WFC,2009-01-13,24.3799991607666
+37476,WFC,2009-01-14,23.06999969482422
+37477,WFC,2009-01-15,20.15999984741211
+37478,WFC,2009-01-16,18.68000030517578
+37479,WFC,2009-01-20,14.229999542236328
+37480,WFC,2009-01-21,16.649999618530273
+37481,WFC,2009-01-22,15.789999961853027
+37482,WFC,2009-01-23,15.869999885559082
+37483,WFC,2009-01-26,15.479999542236328
+37484,WFC,2009-01-27,16.190000534057617
+37485,WFC,2009-01-28,21.190000534057617
+37486,WFC,2009-01-29,18.780000686645508
+37487,WFC,2009-01-30,18.899999618530277
+37488,WFC,2009-02-02,19.229999542236328
+37489,WFC,2009-02-03,18.530000686645508
+37490,WFC,2009-02-04,17.450000762939453
+37491,WFC,2009-02-05,16.270000457763672
+37492,WFC,2009-02-06,19.13999938964844
+37493,WFC,2009-02-09,19.059999465942383
+37494,WFC,2009-02-10,16.350000381469727
+37495,WFC,2009-02-11,17.5
+37496,WFC,2009-02-12,16.799999237060547
+37497,WFC,2009-02-13,15.760000228881836
+37498,WFC,2009-02-17,13.6899995803833
+37499,WFC,2009-02-18,13.050000190734863
+37500,WFC,2009-02-19,12.010000228881836
+37501,WFC,2009-02-20,10.90999984741211
+37502,WFC,2009-02-23,11.029999732971191
+37503,WFC,2009-02-24,13.050000190734863
+37504,WFC,2009-02-25,13.4399995803833
+37505,WFC,2009-02-26,14.399999618530272
+37506,WFC,2009-02-27,12.100000381469728
+37507,WFC,2009-03-02,10.84000015258789
+37508,WFC,2009-03-03,10.670000076293944
+37509,WFC,2009-03-04,9.65999984741211
+37510,WFC,2009-03-05,8.119999885559082
+37511,WFC,2009-03-06,8.609999656677246
+37512,WFC,2009-03-09,9.970000267028809
+37513,WFC,2009-03-10,11.8100004196167
+37514,WFC,2009-03-11,11.880000114440918
+37515,WFC,2009-03-12,13.949999809265137
+37516,WFC,2009-03-13,13.9399995803833
+37517,WFC,2009-03-16,13.699999809265137
+37518,WFC,2009-03-17,14.65999984741211
+37519,WFC,2009-03-18,17.219999313354492
+37520,WFC,2009-03-19,15.420000076293944
+37521,WFC,2009-03-20,13.989999771118164
+37522,WFC,2009-03-23,17.329999923706055
+37523,WFC,2009-03-24,15.5
+37524,WFC,2009-03-25,16.420000076293945
+37525,WFC,2009-03-26,15.949999809265137
+37526,WFC,2009-03-27,15.59000015258789
+37527,WFC,2009-03-30,13.369999885559082
+37528,WFC,2009-03-31,14.239999771118164
+37529,WFC,2009-04-01,14.479999542236328
+37530,WFC,2009-04-02,15.329999923706056
+37531,WFC,2009-04-03,16.34000015258789
+37532,WFC,2009-04-06,15.25
+37533,WFC,2009-04-07,14.850000381469728
+37534,WFC,2009-04-08,14.890000343322754
+37535,WFC,2009-04-09,19.61000061035156
+37536,WFC,2009-04-13,19.670000076293945
+37537,WFC,2009-04-14,18.270000457763672
+37538,WFC,2009-04-15,19.549999237060547
+37539,WFC,2009-04-16,19.450000762939453
+37540,WFC,2009-04-17,20.26000022888184
+37541,WFC,2009-04-20,17.0
+37542,WFC,2009-04-21,18.809999465942383
+37543,WFC,2009-04-22,18.18000030517578
+37544,WFC,2009-04-23,20.09000015258789
+37545,WFC,2009-04-24,21.399999618530277
+37546,WFC,2009-04-27,20.299999237060547
+37547,WFC,2009-04-28,19.479999542236328
+37548,WFC,2009-04-29,19.96999931335449
+37549,WFC,2009-04-30,20.01000022888184
+37550,WFC,2009-05-01,19.61000061035156
+37551,WFC,2009-05-04,24.25
+37552,WFC,2009-05-05,23.270000457763672
+37553,WFC,2009-05-06,26.84000015258789
+37554,WFC,2009-05-07,24.76000022888184
+37555,WFC,2009-05-08,28.18000030517578
+37556,WFC,2009-05-11,26.530000686645508
+37557,WFC,2009-05-12,25.700000762939453
+37558,WFC,2009-05-13,24.200000762939453
+37559,WFC,2009-05-14,25.690000534057617
+37560,WFC,2009-05-15,24.8700008392334
+37561,WFC,2009-05-18,26.93000030517578
+37562,WFC,2009-05-19,25.450000762939453
+37563,WFC,2009-05-20,24.459999084472656
+37564,WFC,2009-05-21,25.040000915527344
+37565,WFC,2009-05-22,24.309999465942383
+37566,WFC,2009-05-26,25.649999618530277
+37567,WFC,2009-05-27,24.07999992370605
+37568,WFC,2009-05-28,24.770000457763672
+37569,WFC,2009-05-29,25.5
+37570,WFC,2009-06-01,25.43000030517578
+37571,WFC,2009-06-02,24.38999938964844
+37572,WFC,2009-06-03,24.1299991607666
+37573,WFC,2009-06-04,25.100000381469727
+37574,WFC,2009-06-05,24.71999931335449
+37575,WFC,2009-06-08,25.38999938964844
+37576,WFC,2009-06-09,25.65999984741211
+37577,WFC,2009-06-10,24.90999984741211
+37578,WFC,2009-06-11,25.020000457763672
+37579,WFC,2009-06-12,25.479999542236328
+37580,WFC,2009-06-15,24.709999084472656
+37581,WFC,2009-06-16,24.399999618530277
+37582,WFC,2009-06-17,23.09000015258789
+37583,WFC,2009-06-18,23.700000762939453
+37584,WFC,2009-06-19,24.190000534057617
+37585,WFC,2009-06-22,22.51000022888184
+37586,WFC,2009-06-23,22.90999984741211
+37587,WFC,2009-06-24,23.170000076293945
+37588,WFC,2009-06-25,23.799999237060547
+37589,WFC,2009-06-26,23.8700008392334
+37590,WFC,2009-06-29,24.530000686645508
+37591,WFC,2009-06-30,24.26000022888184
+37592,WFC,2009-07-01,24.13999938964844
+37593,WFC,2009-07-02,23.07999992370605
+37594,WFC,2009-07-06,23.100000381469727
+37595,WFC,2009-07-07,23.32999992370605
+37596,WFC,2009-07-08,22.90999984741211
+37597,WFC,2009-07-09,23.280000686645508
+37598,WFC,2009-07-10,22.8700008392334
+37599,WFC,2009-07-13,24.799999237060547
+37600,WFC,2009-07-14,24.399999618530277
+37601,WFC,2009-07-15,25.299999237060547
+37602,WFC,2009-07-16,25.049999237060547
+37603,WFC,2009-07-17,25.0
+37604,WFC,2009-07-20,25.520000457763672
+37605,WFC,2009-07-21,25.350000381469727
+37606,WFC,2009-07-22,24.450000762939453
+37607,WFC,2009-07-23,24.26000022888184
+37608,WFC,2009-07-24,23.46999931335449
+37609,WFC,2009-07-27,24.21999931335449
+37610,WFC,2009-07-28,24.520000457763672
+37611,WFC,2009-07-29,24.3799991607666
+37612,WFC,2009-07-30,24.8700008392334
+37613,WFC,2009-07-31,24.459999084472656
+37614,WFC,2009-08-03,25.799999237060547
+37615,WFC,2009-08-04,26.549999237060547
+37616,WFC,2009-08-05,28.020000457763672
+37617,WFC,2009-08-06,27.96999931335449
+37618,WFC,2009-08-07,28.76000022888184
+37619,WFC,2009-08-10,28.63999938964844
+37620,WFC,2009-08-11,26.88999938964844
+37621,WFC,2009-08-12,27.170000076293945
+37622,WFC,2009-08-13,27.8799991607666
+37623,WFC,2009-08-14,27.729999542236328
+37624,WFC,2009-08-17,26.299999237060547
+37625,WFC,2009-08-18,26.34000015258789
+37626,WFC,2009-08-19,26.61000061035156
+37627,WFC,2009-08-20,27.479999542236328
+37628,WFC,2009-08-21,27.940000534057617
+37629,WFC,2009-08-24,27.31999969482422
+37630,WFC,2009-08-25,27.32999992370605
+37631,WFC,2009-08-26,27.6200008392334
+37632,WFC,2009-08-27,27.739999771118164
+37633,WFC,2009-08-28,27.299999237060547
+37634,WFC,2009-08-31,27.520000457763672
+37635,WFC,2009-09-01,26.209999084472656
+37636,WFC,2009-09-02,26.09000015258789
+37637,WFC,2009-09-03,26.90999984741211
+37638,WFC,2009-09-04,26.90999984741211
+37639,WFC,2009-09-08,26.979999542236328
+37640,WFC,2009-09-09,27.68000030517578
+37641,WFC,2009-09-10,27.86000061035156
+37642,WFC,2009-09-11,27.43000030517578
+37643,WFC,2009-09-14,27.920000076293945
+37644,WFC,2009-09-15,28.57999992370605
+37645,WFC,2009-09-16,29.40999984741211
+37646,WFC,2009-09-17,28.780000686645508
+37647,WFC,2009-09-18,28.489999771118164
+37648,WFC,2009-09-21,28.290000915527344
+37649,WFC,2009-09-22,29.38999938964844
+37650,WFC,2009-09-23,28.76000022888184
+37651,WFC,2009-09-24,28.450000762939453
+37652,WFC,2009-09-25,28.190000534057617
+37653,WFC,2009-09-28,28.899999618530277
+37654,WFC,2009-09-29,28.350000381469727
+37655,WFC,2009-09-30,28.18000030517578
+37656,WFC,2009-10-01,26.600000381469727
+37657,WFC,2009-10-02,26.280000686645508
+37658,WFC,2009-10-05,28.09000015258789
+37659,WFC,2009-10-06,28.65999984741211
+37660,WFC,2009-10-07,29.26000022888184
+37661,WFC,2009-10-08,29.049999237060547
+37662,WFC,2009-10-09,29.209999084472656
+37663,WFC,2009-10-12,30.280000686645508
+37664,WFC,2009-10-13,30.059999465942383
+37665,WFC,2009-10-14,31.34000015258789
+37666,WFC,2009-10-15,31.3799991607666
+37667,WFC,2009-10-16,30.020000457763672
+37668,WFC,2009-10-19,30.06999969482422
+37669,WFC,2009-10-20,30.459999084472656
+37670,WFC,2009-10-21,28.899999618530277
+37671,WFC,2009-10-22,30.170000076293945
+37672,WFC,2009-10-23,29.31999969482422
+37673,WFC,2009-10-26,28.450000762939453
+37674,WFC,2009-10-27,28.38999938964844
+37675,WFC,2009-10-28,27.459999084472656
+37676,WFC,2009-10-29,28.56999969482422
+37677,WFC,2009-10-30,27.520000457763672
+37678,WFC,2009-11-02,27.61000061035156
+37679,WFC,2009-11-03,27.739999771118164
+37680,WFC,2009-11-04,26.81999969482422
+37681,WFC,2009-11-05,27.290000915527344
+37682,WFC,2009-11-06,27.1200008392334
+37683,WFC,2009-11-09,28.399999618530277
+37684,WFC,2009-11-10,28.100000381469727
+37685,WFC,2009-11-11,28.799999237060547
+37686,WFC,2009-11-12,28.21999931335449
+37687,WFC,2009-11-13,27.68000030517578
+37688,WFC,2009-11-16,28.209999084472656
+37689,WFC,2009-11-17,28.3700008392334
+37690,WFC,2009-11-18,28.86000061035156
+37691,WFC,2009-11-19,28.31999969482422
+37692,WFC,2009-11-20,27.8700008392334
+37693,WFC,2009-11-23,28.06999969482422
+37694,WFC,2009-11-24,27.86000061035156
+37695,WFC,2009-11-25,27.82999992370605
+37696,WFC,2009-11-27,27.13999938964844
+37697,WFC,2009-11-30,28.040000915527344
+37698,WFC,2009-12-01,27.989999771118164
+37699,WFC,2009-12-02,27.450000762939453
+37700,WFC,2009-12-03,26.489999771118164
+37701,WFC,2009-12-04,26.959999084472656
+37702,WFC,2009-12-07,26.36000061035156
+37703,WFC,2009-12-08,26.030000686645508
+37704,WFC,2009-12-09,25.959999084472656
+37705,WFC,2009-12-10,25.31999969482422
+37706,WFC,2009-12-11,25.40999984741211
+37707,WFC,2009-12-14,25.489999771118164
+37708,WFC,2009-12-15,25.65999984741211
+37709,WFC,2009-12-16,25.84000015258789
+37710,WFC,2009-12-17,26.06999969482422
+37711,WFC,2009-12-18,26.780000686645508
+37712,WFC,2009-12-21,27.34000015258789
+37713,WFC,2009-12-22,27.15999984741211
+37714,WFC,2009-12-23,26.850000381469727
+37715,WFC,2009-12-24,27.09000015258789
+37716,WFC,2009-12-28,26.75
+37717,WFC,2009-12-29,26.68000030517578
+37718,WFC,2009-12-30,26.81999969482422
+37719,WFC,2009-12-31,26.989999771118164
+37720,WFC,2010-01-04,27.31999969482422
+37721,WFC,2010-01-05,28.06999969482422
+37722,WFC,2010-01-06,28.11000061035156
+37723,WFC,2010-01-07,29.1299991607666
+37724,WFC,2010-01-08,28.86000061035156
+37725,WFC,2010-01-11,28.799999237060547
+37726,WFC,2010-01-12,28.07999992370605
+37727,WFC,2010-01-13,28.57999992370605
+37728,WFC,2010-01-14,28.989999771118164
+37729,WFC,2010-01-15,28.07999992370605
+37730,WFC,2010-01-19,28.280000686645508
+37731,WFC,2010-01-20,27.81999969482422
+37732,WFC,2010-01-21,28.0
+37733,WFC,2010-01-22,27.26000022888184
+37734,WFC,2010-01-25,27.65999984741211
+37735,WFC,2010-01-26,26.989999771118164
+37736,WFC,2010-01-27,28.200000762939453
+37737,WFC,2010-01-28,28.450000762939453
+37738,WFC,2010-01-29,28.43000030517578
+37739,WFC,2010-02-01,28.93000030517578
+37740,WFC,2010-02-02,28.790000915527344
+37741,WFC,2010-02-03,28.13999938964844
+37742,WFC,2010-02-04,27.059999465942383
+37743,WFC,2010-02-05,27.420000076293945
+37744,WFC,2010-02-08,26.43000030517578
+37745,WFC,2010-02-09,26.709999084472656
+37746,WFC,2010-02-10,27.18000030517578
+37747,WFC,2010-02-11,27.07999992370605
+37748,WFC,2010-02-12,26.8799991607666
+37749,WFC,2010-02-16,27.38999938964844
+37750,WFC,2010-02-17,27.32999992370605
+37751,WFC,2010-02-18,27.34000015258789
+37752,WFC,2010-02-19,27.3700008392334
+37753,WFC,2010-02-22,28.01000022888184
+37754,WFC,2010-02-23,27.290000915527344
+37755,WFC,2010-02-24,27.65999984741211
+37756,WFC,2010-02-25,27.440000534057617
+37757,WFC,2010-02-26,27.34000015258789
+37758,WFC,2010-03-01,27.350000381469727
+37759,WFC,2010-03-02,27.8700008392334
+37760,WFC,2010-03-03,28.200000762939453
+37761,WFC,2010-03-04,28.43000030517578
+37762,WFC,2010-03-05,29.149999618530277
+37763,WFC,2010-03-08,28.88999938964844
+37764,WFC,2010-03-09,28.979999542236328
+37765,WFC,2010-03-10,29.56999969482422
+37766,WFC,2010-03-11,29.76000022888184
+37767,WFC,2010-03-12,29.6299991607666
+37768,WFC,2010-03-15,29.88999938964844
+37769,WFC,2010-03-16,30.280000686645508
+37770,WFC,2010-03-17,30.549999237060547
+37771,WFC,2010-03-18,30.290000915527344
+37772,WFC,2010-03-19,30.3799991607666
+37773,WFC,2010-03-22,30.40999984741211
+37774,WFC,2010-03-23,31.07999992370605
+37775,WFC,2010-03-24,30.86000061035156
+37776,WFC,2010-03-25,31.059999465942383
+37777,WFC,2010-03-26,31.21999931335449
+37778,WFC,2010-03-29,31.100000381469727
+37779,WFC,2010-03-30,30.84000015258789
+37780,WFC,2010-03-31,31.1200008392334
+37781,WFC,2010-04-01,31.3700008392334
+37782,WFC,2010-04-05,31.51000022888184
+37783,WFC,2010-04-06,32.279998779296875
+37784,WFC,2010-04-07,31.989999771118164
+37785,WFC,2010-04-08,32.22999954223633
+37786,WFC,2010-04-09,32.29999923706055
+37787,WFC,2010-04-12,32.41999816894531
+37788,WFC,2010-04-13,32.150001525878906
+37789,WFC,2010-04-14,33.279998779296875
+37790,WFC,2010-04-15,33.5099983215332
+37791,WFC,2010-04-16,32.560001373291016
+37792,WFC,2010-04-19,33.02000045776367
+37793,WFC,2010-04-20,33.689998626708984
+37794,WFC,2010-04-21,33.0099983215332
+37795,WFC,2010-04-22,33.58000183105469
+37796,WFC,2010-04-23,33.47999954223633
+37797,WFC,2010-04-26,32.720001220703125
+37798,WFC,2010-04-27,31.71999931335449
+37799,WFC,2010-04-28,32.45000076293945
+37800,WFC,2010-04-29,33.22999954223633
+37801,WFC,2010-04-30,33.11000061035156
+37802,WFC,2010-05-03,33.880001068115234
+37803,WFC,2010-05-04,32.939998626708984
+37804,WFC,2010-05-05,32.65999984741211
+37805,WFC,2010-05-06,31.18000030517578
+37806,WFC,2010-05-07,30.81999969482422
+37807,WFC,2010-05-10,32.970001220703125
+37808,WFC,2010-05-11,32.90999984741211
+37809,WFC,2010-05-12,33.65999984741211
+37810,WFC,2010-05-13,33.08000183105469
+37811,WFC,2010-05-14,32.040000915527344
+37812,WFC,2010-05-17,31.96999931335449
+37813,WFC,2010-05-18,30.59000015258789
+37814,WFC,2010-05-19,30.07999992370605
+37815,WFC,2010-05-20,28.690000534057617
+37816,WFC,2010-05-21,30.11000061035156
+37817,WFC,2010-05-24,28.709999084472656
+37818,WFC,2010-05-25,28.899999618530277
+37819,WFC,2010-05-26,28.040000915527344
+37820,WFC,2010-05-27,29.40999984741211
+37821,WFC,2010-05-28,28.690000534057617
+37822,WFC,2010-06-01,28.229999542236328
+37823,WFC,2010-06-02,29.18000030517578
+37824,WFC,2010-06-03,28.86000061035156
+37825,WFC,2010-06-04,27.780000686645508
+37826,WFC,2010-06-07,27.290000915527344
+37827,WFC,2010-06-08,27.76000022888184
+37828,WFC,2010-06-09,27.030000686645508
+37829,WFC,2010-06-10,28.1299991607666
+37830,WFC,2010-06-11,27.84000015258789
+37831,WFC,2010-06-14,27.399999618530277
+37832,WFC,2010-06-15,27.90999984741211
+37833,WFC,2010-06-16,28.1200008392334
+37834,WFC,2010-06-17,27.93000030517578
+37835,WFC,2010-06-18,28.06999969482422
+37836,WFC,2010-06-21,27.940000534057617
+37837,WFC,2010-06-22,27.459999084472656
+37838,WFC,2010-06-23,27.31999969482422
+37839,WFC,2010-06-24,26.86000061035156
+37840,WFC,2010-06-25,27.049999237060547
+37841,WFC,2010-06-28,27.030000686645508
+37842,WFC,2010-06-29,25.93000030517578
+37843,WFC,2010-06-30,25.600000381469727
+37844,WFC,2010-07-01,25.18000030517578
+37845,WFC,2010-07-02,24.8799991607666
+37846,WFC,2010-07-06,25.149999618530277
+37847,WFC,2010-07-07,26.65999984741211
+37848,WFC,2010-07-08,26.63999938964844
+37849,WFC,2010-07-09,27.0
+37850,WFC,2010-07-12,27.059999465942383
+37851,WFC,2010-07-13,27.940000534057617
+37852,WFC,2010-07-14,27.65999984741211
+37853,WFC,2010-07-15,27.809999465942383
+37854,WFC,2010-07-16,26.239999771118164
+37855,WFC,2010-07-19,26.020000457763672
+37856,WFC,2010-07-20,25.90999984741211
+37857,WFC,2010-07-21,26.059999465942383
+37858,WFC,2010-07-22,27.38999938964844
+37859,WFC,2010-07-23,27.420000076293945
+37860,WFC,2010-07-26,27.90999984741211
+37861,WFC,2010-07-27,28.38999938964844
+37862,WFC,2010-07-28,28.06999969482422
+37863,WFC,2010-07-29,27.690000534057617
+37864,WFC,2010-07-30,27.729999542236328
+37865,WFC,2010-08-02,28.56999969482422
+37866,WFC,2010-08-03,28.1200008392334
+37867,WFC,2010-08-04,27.93000030517578
+37868,WFC,2010-08-05,27.8799991607666
+37869,WFC,2010-08-06,27.75
+37870,WFC,2010-08-09,28.229999542236328
+37871,WFC,2010-08-10,27.770000457763672
+37872,WFC,2010-08-11,26.299999237060547
+37873,WFC,2010-08-12,26.0
+37874,WFC,2010-08-13,25.84000015258789
+37875,WFC,2010-08-16,25.68000030517578
+37876,WFC,2010-08-17,25.34000015258789
+37877,WFC,2010-08-18,25.3799991607666
+37878,WFC,2010-08-19,24.43000030517578
+37879,WFC,2010-08-20,24.600000381469727
+37880,WFC,2010-08-23,24.229999542236328
+37881,WFC,2010-08-24,23.63999938964844
+37882,WFC,2010-08-25,23.600000381469727
+37883,WFC,2010-08-26,23.489999771118164
+37884,WFC,2010-08-27,24.0
+37885,WFC,2010-08-30,23.25
+37886,WFC,2010-08-31,23.549999237060547
+37887,WFC,2010-09-01,24.65999984741211
+37888,WFC,2010-09-02,25.100000381469727
+37889,WFC,2010-09-03,25.84000015258789
+37890,WFC,2010-09-07,24.920000076293945
+37891,WFC,2010-09-08,25.21999931335449
+37892,WFC,2010-09-09,25.690000534057617
+37893,WFC,2010-09-10,25.75
+37894,WFC,2010-09-13,26.5
+37895,WFC,2010-09-14,26.059999465942383
+37896,WFC,2010-09-15,26.34000015258789
+37897,WFC,2010-09-16,26.059999465942383
+37898,WFC,2010-09-17,26.01000022888184
+37899,WFC,2010-09-20,26.559999465942383
+37900,WFC,2010-09-21,26.3799991607666
+37901,WFC,2010-09-22,25.809999465942383
+37902,WFC,2010-09-23,25.040000915527344
+37903,WFC,2010-09-24,25.59000015258789
+37904,WFC,2010-09-27,25.530000686645508
+37905,WFC,2010-09-28,25.350000381469727
+37906,WFC,2010-09-29,25.040000915527344
+37907,WFC,2010-09-30,25.1200008392334
+37908,WFC,2010-10-01,25.559999465942383
+37909,WFC,2010-10-04,25.3799991607666
+37910,WFC,2010-10-05,26.25
+37911,WFC,2010-10-06,26.299999237060547
+37912,WFC,2010-10-07,26.0
+37913,WFC,2010-10-08,25.950000762939453
+37914,WFC,2010-10-11,25.649999618530277
+37915,WFC,2010-10-12,25.979999542236328
+37916,WFC,2010-10-13,25.809999465942383
+37917,WFC,2010-10-14,24.71999931335449
+37918,WFC,2010-10-15,23.57999992370605
+37919,WFC,2010-10-18,24.8700008392334
+37920,WFC,2010-10-19,24.549999237060547
+37921,WFC,2010-10-20,25.600000381469727
+37922,WFC,2010-10-21,26.030000686645508
+37923,WFC,2010-10-22,26.11000061035156
+37924,WFC,2010-10-25,25.71999931335449
+37925,WFC,2010-10-26,25.90999984741211
+37926,WFC,2010-10-27,25.75
+37927,WFC,2010-10-28,25.940000534057617
+37928,WFC,2010-10-29,26.059999465942383
+37929,WFC,2010-11-01,25.93000030517578
+37930,WFC,2010-11-02,25.96999931335449
+37931,WFC,2010-11-03,26.459999084472656
+37932,WFC,2010-11-04,27.459999084472656
+37933,WFC,2010-11-05,29.21999931335449
+37934,WFC,2010-11-08,29.040000915527344
+37935,WFC,2010-11-09,28.1299991607666
+37936,WFC,2010-11-10,28.57999992370605
+37937,WFC,2010-11-11,28.190000534057617
+37938,WFC,2010-11-12,27.540000915527344
+37939,WFC,2010-11-15,27.649999618530277
+37940,WFC,2010-11-16,27.190000534057617
+37941,WFC,2010-11-17,26.86000061035156
+37942,WFC,2010-11-18,27.51000022888184
+37943,WFC,2010-11-19,27.489999771118164
+37944,WFC,2010-11-22,26.950000762939453
+37945,WFC,2010-11-23,26.799999237060547
+37946,WFC,2010-11-24,27.11000061035156
+37947,WFC,2010-11-26,26.649999618530277
+37948,WFC,2010-11-29,27.200000762939453
+37949,WFC,2010-11-30,27.209999084472656
+37950,WFC,2010-12-01,27.530000686645508
+37951,WFC,2010-12-02,28.780000686645508
+37952,WFC,2010-12-03,29.049999237060547
+37953,WFC,2010-12-06,28.739999771118164
+37954,WFC,2010-12-07,28.46999931335449
+37955,WFC,2010-12-08,29.3700008392334
+37956,WFC,2010-12-09,30.06999969482422
+37957,WFC,2010-12-10,30.270000457763672
+37958,WFC,2010-12-13,30.21999931335449
+37959,WFC,2010-12-14,29.81999969482422
+37960,WFC,2010-12-15,29.790000915527344
+37961,WFC,2010-12-16,30.020000457763672
+37962,WFC,2010-12-17,29.959999084472656
+37963,WFC,2010-12-20,30.100000381469727
+37964,WFC,2010-12-21,30.81999969482422
+37965,WFC,2010-12-22,31.309999465942383
+37966,WFC,2010-12-23,30.989999771118164
+37967,WFC,2010-12-27,31.209999084472656
+37968,WFC,2010-12-28,31.200000762939453
+37969,WFC,2010-12-29,31.020000457763672
+37970,WFC,2010-12-30,30.81999969482422
+37971,WFC,2010-12-31,30.989999771118164
+37972,WFC,2011-01-03,31.57999992370605
+37973,WFC,2011-01-04,31.649999618530277
+37974,WFC,2011-01-05,32.369998931884766
+37975,WFC,2011-01-06,32.150001525878906
+37976,WFC,2011-01-07,31.5
+37977,WFC,2011-01-10,31.200000762939453
+37978,WFC,2011-01-11,31.399999618530277
+37979,WFC,2011-01-12,32.0099983215332
+37980,WFC,2011-01-13,31.88999938964844
+37981,WFC,2011-01-14,32.75
+37982,WFC,2011-01-18,32.4900016784668
+37983,WFC,2011-01-19,31.809999465942383
+37984,WFC,2011-01-20,31.88999938964844
+37985,WFC,2011-01-21,32.5099983215332
+37986,WFC,2011-01-24,32.70000076293945
+37987,WFC,2011-01-25,32.70000076293945
+37988,WFC,2011-01-26,32.45000076293945
+37989,WFC,2011-01-27,32.5
+37990,WFC,2011-01-28,31.84000015258789
+37991,WFC,2011-01-31,32.41999816894531
+37992,WFC,2011-02-01,33.439998626708984
+37993,WFC,2011-02-02,32.720001220703125
+37994,WFC,2011-02-03,32.75
+37995,WFC,2011-02-04,32.7599983215332
+37996,WFC,2011-02-07,33.31999969482422
+37997,WFC,2011-02-08,34.099998474121094
+37998,WFC,2011-02-09,33.130001068115234
+37999,WFC,2011-02-10,33.0
+38000,WFC,2011-02-11,33.7599983215332
+38001,WFC,2011-02-14,33.869998931884766
+38002,WFC,2011-02-15,33.68000030517578
+38003,WFC,2011-02-16,33.29999923706055
+38004,WFC,2011-02-17,32.95000076293945
+38005,WFC,2011-02-18,32.63999938964844
+38006,WFC,2011-02-22,31.3799991607666
+38007,WFC,2011-02-23,31.5
+38008,WFC,2011-02-24,31.440000534057617
+38009,WFC,2011-02-25,32.400001525878906
+38010,WFC,2011-02-28,32.2599983215332
+38011,WFC,2011-03-01,31.649999618530277
+38012,WFC,2011-03-02,31.549999237060547
+38013,WFC,2011-03-03,32.40999984741211
+38014,WFC,2011-03-04,31.90999984741211
+38015,WFC,2011-03-07,31.71999931335449
+38016,WFC,2011-03-08,32.5099983215332
+38017,WFC,2011-03-09,32.79999923706055
+38018,WFC,2011-03-10,32.060001373291016
+38019,WFC,2011-03-11,32.380001068115234
+38020,WFC,2011-03-14,32.099998474121094
+38021,WFC,2011-03-15,32.27000045776367
+38022,WFC,2011-03-16,31.229999542236328
+38023,WFC,2011-03-17,31.36000061035156
+38024,WFC,2011-03-18,31.82999992370605
+38025,WFC,2011-03-21,31.8799991607666
+38026,WFC,2011-03-22,31.51000022888184
+38027,WFC,2011-03-23,31.450000762939453
+38028,WFC,2011-03-24,31.540000915527344
+38029,WFC,2011-03-25,31.940000534057617
+38030,WFC,2011-03-28,31.61000061035156
+38031,WFC,2011-03-29,31.59000015258789
+38032,WFC,2011-03-30,31.90999984741211
+38033,WFC,2011-03-31,31.709999084472656
+38034,WFC,2011-04-01,32.060001373291016
+38035,WFC,2011-04-04,31.799999237060547
+38036,WFC,2011-04-05,31.989999771118164
+38037,WFC,2011-04-06,32.400001525878906
+38038,WFC,2011-04-07,32.16999816894531
+38039,WFC,2011-04-08,31.6200008392334
+38040,WFC,2011-04-11,31.399999618530277
+38041,WFC,2011-04-12,31.399999618530277
+38042,WFC,2011-04-13,30.68000030517578
+38043,WFC,2011-04-14,30.149999618530277
+38044,WFC,2011-04-15,29.88999938964844
+38045,WFC,2011-04-18,29.520000457763672
+38046,WFC,2011-04-19,30.06999969482422
+38047,WFC,2011-04-20,28.82999992370605
+38048,WFC,2011-04-21,28.540000915527344
+38049,WFC,2011-04-25,28.559999465942383
+38050,WFC,2011-04-26,28.8700008392334
+38051,WFC,2011-04-27,29.270000457763672
+38052,WFC,2011-04-28,29.270000457763672
+38053,WFC,2011-04-29,29.11000061035156
+38054,WFC,2011-05-02,29.1299991607666
+38055,WFC,2011-05-03,29.51000022888184
+38056,WFC,2011-05-04,28.780000686645508
+38057,WFC,2011-05-05,28.1299991607666
+38058,WFC,2011-05-06,28.25
+38059,WFC,2011-05-09,28.209999084472656
+38060,WFC,2011-05-10,28.530000686645508
+38061,WFC,2011-05-11,28.15999984741211
+38062,WFC,2011-05-12,28.229999542236328
+38063,WFC,2011-05-13,27.93000030517578
+38064,WFC,2011-05-16,27.86000061035156
+38065,WFC,2011-05-17,28.75
+38066,WFC,2011-05-18,28.920000076293945
+38067,WFC,2011-05-19,28.61000061035156
+38068,WFC,2011-05-20,28.0
+38069,WFC,2011-05-23,27.530000686645508
+38070,WFC,2011-05-24,27.6299991607666
+38071,WFC,2011-05-25,27.559999465942383
+38072,WFC,2011-05-26,27.700000762939453
+38073,WFC,2011-05-27,28.13999938964844
+38074,WFC,2011-05-31,28.3700008392334
+38075,WFC,2011-06-01,26.940000534057617
+38076,WFC,2011-06-02,27.15999984741211
+38077,WFC,2011-06-03,26.86000061035156
+38078,WFC,2011-06-06,26.26000022888184
+38079,WFC,2011-06-07,25.770000457763672
+38080,WFC,2011-06-08,25.36000061035156
+38081,WFC,2011-06-09,26.21999931335449
+38082,WFC,2011-06-10,26.280000686645508
+38083,WFC,2011-06-13,26.899999618530277
+38084,WFC,2011-06-14,27.020000457763672
+38085,WFC,2011-06-15,26.549999237060547
+38086,WFC,2011-06-16,26.799999237060547
+38087,WFC,2011-06-17,27.32999992370605
+38088,WFC,2011-06-20,26.950000762939453
+38089,WFC,2011-06-21,27.459999084472656
+38090,WFC,2011-06-22,27.3700008392334
+38091,WFC,2011-06-23,27.040000915527344
+38092,WFC,2011-06-24,27.26000022888184
+38093,WFC,2011-06-27,27.450000762939453
+38094,WFC,2011-06-28,27.489999771118164
+38095,WFC,2011-06-29,28.06999969482422
+38096,WFC,2011-06-30,28.059999465942383
+38097,WFC,2011-07-01,28.670000076293945
+38098,WFC,2011-07-05,28.420000076293945
+38099,WFC,2011-07-06,28.1200008392334
+38100,WFC,2011-07-07,28.65999984741211
+38101,WFC,2011-07-08,28.299999237060547
+38102,WFC,2011-07-11,27.59000015258789
+38103,WFC,2011-07-12,27.38999938964844
+38104,WFC,2011-07-13,27.530000686645508
+38105,WFC,2011-07-14,27.280000686645508
+38106,WFC,2011-07-15,27.18000030517578
+38107,WFC,2011-07-18,26.8799991607666
+38108,WFC,2011-07-19,28.40999984741211
+38109,WFC,2011-07-20,28.700000762939453
+38110,WFC,2011-07-21,29.3799991607666
+38111,WFC,2011-07-22,29.13999938964844
+38112,WFC,2011-07-25,28.950000762939453
+38113,WFC,2011-07-26,28.96999931335449
+38114,WFC,2011-07-27,28.57999992370605
+38115,WFC,2011-07-28,28.299999237060547
+38116,WFC,2011-07-29,27.940000534057617
+38117,WFC,2011-08-01,27.93000030517578
+38118,WFC,2011-08-02,27.18000030517578
+38119,WFC,2011-08-03,27.299999237060547
+38120,WFC,2011-08-04,25.739999771118164
+38121,WFC,2011-08-05,25.209999084472656
+38122,WFC,2011-08-08,22.93000030517578
+38123,WFC,2011-08-09,24.780000686645508
+38124,WFC,2011-08-10,22.8799991607666
+38125,WFC,2011-08-11,24.290000915527344
+38126,WFC,2011-08-12,24.1299991607666
+38127,WFC,2011-08-15,25.020000457763672
+38128,WFC,2011-08-16,24.549999237060547
+38129,WFC,2011-08-17,24.8799991607666
+38130,WFC,2011-08-18,23.71999931335449
+38131,WFC,2011-08-19,23.36000061035156
+38132,WFC,2011-08-22,22.88999938964844
+38133,WFC,2011-08-23,23.940000534057617
+38134,WFC,2011-08-24,24.43000030517578
+38135,WFC,2011-08-25,24.76000022888184
+38136,WFC,2011-08-26,24.59000015258789
+38137,WFC,2011-08-29,25.420000076293945
+38138,WFC,2011-08-30,25.399999618530277
+38139,WFC,2011-08-31,26.100000381469727
+38140,WFC,2011-09-01,25.229999542236328
+38141,WFC,2011-09-02,24.200000762939453
+38142,WFC,2011-09-06,23.920000076293945
+38143,WFC,2011-09-07,24.959999084472656
+38144,WFC,2011-09-08,24.399999618530277
+38145,WFC,2011-09-09,23.520000457763672
+38146,WFC,2011-09-12,24.100000381469727
+38147,WFC,2011-09-13,24.36000061035156
+38148,WFC,2011-09-14,24.690000534057617
+38149,WFC,2011-09-15,25.190000534057617
+38150,WFC,2011-09-16,24.950000762939453
+38151,WFC,2011-09-19,24.32999992370605
+38152,WFC,2011-09-20,24.670000076293945
+38153,WFC,2011-09-21,23.709999084472656
+38154,WFC,2011-09-22,23.170000076293945
+38155,WFC,2011-09-23,23.690000534057617
+38156,WFC,2011-09-26,24.790000915527344
+38157,WFC,2011-09-27,24.959999084472656
+38158,WFC,2011-09-28,24.450000762939453
+38159,WFC,2011-09-29,24.989999771118164
+38160,WFC,2011-09-30,24.1200008392334
+38161,WFC,2011-10-03,23.18000030517578
+38162,WFC,2011-10-04,24.209999084472656
+38163,WFC,2011-10-05,24.5
+38164,WFC,2011-10-06,25.3700008392334
+38165,WFC,2011-10-07,24.540000915527344
+38166,WFC,2011-10-10,26.1299991607666
+38167,WFC,2011-10-11,26.049999237060547
+38168,WFC,2011-10-12,26.950000762939453
+38169,WFC,2011-10-13,26.1200008392334
+38170,WFC,2011-10-14,26.670000076293945
+38171,WFC,2011-10-17,24.420000076293945
+38172,WFC,2011-10-18,25.86000061035156
+38173,WFC,2011-10-19,25.18000030517578
+38174,WFC,2011-10-20,25.76000022888184
+38175,WFC,2011-10-21,26.309999465942383
+38176,WFC,2011-10-24,26.520000457763672
+38177,WFC,2011-10-25,25.549999237060547
+38178,WFC,2011-10-26,25.76000022888184
+38179,WFC,2011-10-27,27.06999969482422
+38180,WFC,2011-10-28,27.07999992370605
+38181,WFC,2011-10-31,25.90999984741211
+38182,WFC,2011-11-01,24.770000457763672
+38183,WFC,2011-11-02,25.32999992370605
+38184,WFC,2011-11-03,25.809999465942383
+38185,WFC,2011-11-04,25.399999618530277
+38186,WFC,2011-11-07,25.420000076293945
+38187,WFC,2011-11-08,26.530000686645508
+38188,WFC,2011-11-09,24.989999771118164
+38189,WFC,2011-11-10,25.07999992370605
+38190,WFC,2011-11-11,25.649999618530277
+38191,WFC,2011-11-14,25.100000381469727
+38192,WFC,2011-11-15,25.290000915527344
+38193,WFC,2011-11-16,24.940000534057617
+38194,WFC,2011-11-17,24.670000076293945
+38195,WFC,2011-11-18,24.690000534057617
+38196,WFC,2011-11-21,24.18000030517578
+38197,WFC,2011-11-22,23.93000030517578
+38198,WFC,2011-11-23,23.209999084472656
+38199,WFC,2011-11-25,23.51000022888184
+38200,WFC,2011-11-28,24.149999618530277
+38201,WFC,2011-11-29,24.07999992370605
+38202,WFC,2011-11-30,25.86000061035156
+38203,WFC,2011-12-01,25.63999938964844
+38204,WFC,2011-12-02,26.06999969482422
+38205,WFC,2011-12-05,26.739999771118164
+38206,WFC,2011-12-06,26.649999618530277
+38207,WFC,2011-12-07,27.049999237060547
+38208,WFC,2011-12-08,26.190000534057617
+38209,WFC,2011-12-09,26.90999984741211
+38210,WFC,2011-12-12,26.290000915527344
+38211,WFC,2011-12-13,25.790000915527344
+38212,WFC,2011-12-14,25.86000061035156
+38213,WFC,2011-12-15,25.61000061035156
+38214,WFC,2011-12-16,25.979999542236328
+38215,WFC,2011-12-19,25.309999465942383
+38216,WFC,2011-12-20,26.5
+38217,WFC,2011-12-21,26.88999938964844
+38218,WFC,2011-12-22,27.25
+38219,WFC,2011-12-23,27.790000915527344
+38220,WFC,2011-12-27,27.61000061035156
+38221,WFC,2011-12-28,27.11000061035156
+38222,WFC,2011-12-29,27.76000022888184
+38223,WFC,2011-12-30,27.559999465942383
+38224,WFC,2012-01-03,28.43000030517578
+38225,WFC,2012-01-04,28.559999465942383
+38226,WFC,2012-01-05,29.020000457763672
+38227,WFC,2012-01-06,28.940000534057617
+38228,WFC,2012-01-09,29.299999237060547
+38229,WFC,2012-01-10,29.40999984741211
+38230,WFC,2012-01-11,29.6200008392334
+38231,WFC,2012-01-12,29.61000061035156
+38232,WFC,2012-01-13,29.61000061035156
+38233,WFC,2012-01-17,29.82999992370605
+38234,WFC,2012-01-18,30.239999771118164
+38235,WFC,2012-01-19,30.149999618530277
+38236,WFC,2012-01-20,30.540000915527344
+38237,WFC,2012-01-23,30.920000076293945
+38238,WFC,2012-01-24,30.540000915527344
+38239,WFC,2012-01-25,30.200000762939453
+38240,WFC,2012-01-26,29.049999237060547
+38241,WFC,2012-01-27,29.600000381469727
+38242,WFC,2012-01-30,29.25
+38243,WFC,2012-01-31,29.209999084472656
+38244,WFC,2012-02-01,29.88999938964844
+38245,WFC,2012-02-02,29.899999618530277
+38246,WFC,2012-02-03,30.6299991607666
+38247,WFC,2012-02-06,30.200000762939453
+38248,WFC,2012-02-07,30.26000022888184
+38249,WFC,2012-02-08,30.6299991607666
+38250,WFC,2012-02-09,30.57999992370605
+38251,WFC,2012-02-10,30.26000022888184
+38252,WFC,2012-02-13,30.6200008392334
+38253,WFC,2012-02-14,30.420000076293945
+38254,WFC,2012-02-15,30.170000076293945
+38255,WFC,2012-02-16,30.3700008392334
+38256,WFC,2012-02-17,31.09000015258789
+38257,WFC,2012-02-21,30.959999084472656
+38258,WFC,2012-02-22,30.59000015258789
+38259,WFC,2012-02-23,30.649999618530277
+38260,WFC,2012-02-24,30.18000030517578
+38261,WFC,2012-02-27,31.030000686645508
+38262,WFC,2012-02-28,31.3700008392334
+38263,WFC,2012-02-29,31.290000915527344
+38264,WFC,2012-03-01,31.540000915527344
+38265,WFC,2012-03-02,31.280000686645508
+38266,WFC,2012-03-05,30.96999931335449
+38267,WFC,2012-03-06,30.11000061035156
+38268,WFC,2012-03-07,30.40999984741211
+38269,WFC,2012-03-08,31.399999618530277
+38270,WFC,2012-03-09,31.65999984741211
+38271,WFC,2012-03-12,31.51000022888184
+38272,WFC,2012-03-13,33.33000183105469
+38273,WFC,2012-03-14,33.369998931884766
+38274,WFC,2012-03-15,34.06999969482422
+38275,WFC,2012-03-16,33.88999938964844
+38276,WFC,2012-03-19,34.25
+38277,WFC,2012-03-20,34.31999969482422
+38278,WFC,2012-03-21,34.02000045776367
+38279,WFC,2012-03-22,33.36000061035156
+38280,WFC,2012-03-23,33.529998779296875
+38281,WFC,2012-03-26,34.38999938964844
+38282,WFC,2012-03-27,34.0
+38283,WFC,2012-03-28,34.470001220703125
+38284,WFC,2012-03-29,33.939998626708984
+38285,WFC,2012-03-30,34.13999938964844
+38286,WFC,2012-04-02,34.5099983215332
+38287,WFC,2012-04-03,34.47999954223633
+38288,WFC,2012-04-04,33.880001068115234
+38289,WFC,2012-04-05,33.72999954223633
+38290,WFC,2012-04-09,33.41999816894531
+38291,WFC,2012-04-10,32.91999816894531
+38292,WFC,2012-04-11,33.619998931884766
+38293,WFC,2012-04-12,34.02000045776367
+38294,WFC,2012-04-13,32.84000015258789
+38295,WFC,2012-04-16,33.150001525878906
+38296,WFC,2012-04-17,33.68000030517578
+38297,WFC,2012-04-18,33.56999969482422
+38298,WFC,2012-04-19,33.119998931884766
+38299,WFC,2012-04-20,33.0
+38300,WFC,2012-04-23,32.689998626708984
+38301,WFC,2012-04-24,33.06999969482422
+38302,WFC,2012-04-25,33.349998474121094
+38303,WFC,2012-04-26,33.84000015258789
+38304,WFC,2012-04-27,33.77000045776367
+38305,WFC,2012-04-30,33.41999816894531
+38306,WFC,2012-05-01,34.09000015258789
+38307,WFC,2012-05-02,33.56999969482422
+38308,WFC,2012-05-03,33.38999938964844
+38309,WFC,2012-05-04,33.029998779296875
+38310,WFC,2012-05-07,33.5
+38311,WFC,2012-05-08,33.150001525878906
+38312,WFC,2012-05-09,32.630001068115234
+38313,WFC,2012-05-10,33.189998626708984
+38314,WFC,2012-05-11,33.310001373291016
+38315,WFC,2012-05-14,32.40999984741211
+38316,WFC,2012-05-15,32.2400016784668
+38317,WFC,2012-05-16,31.96999931335449
+38318,WFC,2012-05-17,31.440000534057617
+38319,WFC,2012-05-18,30.940000534057617
+38320,WFC,2012-05-21,31.399999618530277
+38321,WFC,2012-05-22,31.670000076293945
+38322,WFC,2012-05-23,31.739999771118164
+38323,WFC,2012-05-24,31.809999465942383
+38324,WFC,2012-05-25,31.86000061035156
+38325,WFC,2012-05-29,32.25
+38326,WFC,2012-05-30,31.700000762939453
+38327,WFC,2012-05-31,32.04999923706055
+38328,WFC,2012-06-01,30.15999984741211
+38329,WFC,2012-06-04,30.049999237060547
+38330,WFC,2012-06-05,30.520000457763672
+38331,WFC,2012-06-06,30.96999931335449
+38332,WFC,2012-06-07,31.18000030517578
+38333,WFC,2012-06-08,31.43000030517578
+38334,WFC,2012-06-11,30.989999771118164
+38335,WFC,2012-06-12,31.299999237060547
+38336,WFC,2012-06-13,31.57999992370605
+38337,WFC,2012-06-14,32.029998779296875
+38338,WFC,2012-06-15,32.45000076293945
+38339,WFC,2012-06-18,32.459999084472656
+38340,WFC,2012-06-19,32.959999084472656
+38341,WFC,2012-06-20,32.810001373291016
+38342,WFC,2012-06-21,32.34000015258789
+38343,WFC,2012-06-22,32.810001373291016
+38344,WFC,2012-06-25,32.220001220703125
+38345,WFC,2012-06-26,32.33000183105469
+38346,WFC,2012-06-27,32.72999954223633
+38347,WFC,2012-06-28,32.47999954223633
+38348,WFC,2012-06-29,33.439998626708984
+38349,WFC,2012-07-02,33.54999923706055
+38350,WFC,2012-07-03,33.47999954223633
+38351,WFC,2012-07-05,33.130001068115234
+38352,WFC,2012-07-06,33.04999923706055
+38353,WFC,2012-07-09,33.2599983215332
+38354,WFC,2012-07-10,32.970001220703125
+38355,WFC,2012-07-11,33.27000045776367
+38356,WFC,2012-07-12,32.849998474121094
+38357,WFC,2012-07-13,33.90999984741211
+38358,WFC,2012-07-16,34.02000045776367
+38359,WFC,2012-07-17,34.119998931884766
+38360,WFC,2012-07-18,33.959999084472656
+38361,WFC,2012-07-19,34.150001525878906
+38362,WFC,2012-07-20,33.810001373291016
+38363,WFC,2012-07-23,33.439998626708984
+38364,WFC,2012-07-24,33.22999954223633
+38365,WFC,2012-07-25,33.15999984741211
+38366,WFC,2012-07-26,33.779998779296875
+38367,WFC,2012-07-27,34.150001525878906
+38368,WFC,2012-07-30,33.959999084472656
+38369,WFC,2012-07-31,33.810001373291016
+38370,WFC,2012-08-01,33.900001525878906
+38371,WFC,2012-08-02,33.34000015258789
+38372,WFC,2012-08-03,34.34000015258789
+38373,WFC,2012-08-06,34.0
+38374,WFC,2012-08-07,33.959999084472656
+38375,WFC,2012-08-08,33.81999969482422
+38376,WFC,2012-08-09,33.81999969482422
+38377,WFC,2012-08-10,33.83000183105469
+38378,WFC,2012-08-13,33.959999084472656
+38379,WFC,2012-08-14,33.959999084472656
+38380,WFC,2012-08-15,33.970001220703125
+38381,WFC,2012-08-16,34.130001068115234
+38382,WFC,2012-08-17,34.029998779296875
+38383,WFC,2012-08-20,34.06999969482422
+38384,WFC,2012-08-21,34.380001068115234
+38385,WFC,2012-08-22,34.18000030517578
+38386,WFC,2012-08-23,33.91999816894531
+38387,WFC,2012-08-24,34.040000915527344
+38388,WFC,2012-08-27,34.02000045776367
+38389,WFC,2012-08-28,34.099998474121094
+38390,WFC,2012-08-29,34.06999969482422
+38391,WFC,2012-08-30,33.869998931884766
+38392,WFC,2012-08-31,34.029998779296875
+38393,WFC,2012-09-04,33.79999923706055
+38394,WFC,2012-09-05,33.75
+38395,WFC,2012-09-06,34.84000015258789
+38396,WFC,2012-09-07,35.0
+38397,WFC,2012-09-10,34.59000015258789
+38398,WFC,2012-09-11,34.150001525878906
+38399,WFC,2012-09-12,34.33000183105469
+38400,WFC,2012-09-13,35.54999923706055
+38401,WFC,2012-09-14,36.130001068115234
+38402,WFC,2012-09-17,35.33000183105469
+38403,WFC,2012-09-18,35.439998626708984
+38404,WFC,2012-09-19,35.25
+38405,WFC,2012-09-20,35.20000076293945
+38406,WFC,2012-09-21,34.970001220703125
+38407,WFC,2012-09-24,35.099998474121094
+38408,WFC,2012-09-25,34.720001220703125
+38409,WFC,2012-09-26,34.41999816894531
+38410,WFC,2012-09-27,34.7599983215332
+38411,WFC,2012-09-28,34.529998779296875
+38412,WFC,2012-10-01,34.70000076293945
+38413,WFC,2012-10-02,34.81999969482422
+38414,WFC,2012-10-03,35.439998626708984
+38415,WFC,2012-10-04,35.970001220703125
+38416,WFC,2012-10-05,35.84000015258789
+38417,WFC,2012-10-08,35.79999923706055
+38418,WFC,2012-10-09,35.099998474121094
+38419,WFC,2012-10-10,35.22999954223633
+38420,WFC,2012-10-11,35.18000030517578
+38421,WFC,2012-10-12,34.25
+38422,WFC,2012-10-15,33.900001525878906
+38423,WFC,2012-10-16,33.72999954223633
+38424,WFC,2012-10-17,34.470001220703125
+38425,WFC,2012-10-18,34.56999969482422
+38426,WFC,2012-10-19,34.34000015258789
+38427,WFC,2012-10-22,34.5
+38428,WFC,2012-10-23,33.869998931884766
+38429,WFC,2012-10-24,33.720001220703125
+38430,WFC,2012-10-25,34.060001373291016
+38431,WFC,2012-10-26,33.970001220703125
+38432,WFC,2012-10-31,33.689998626708984
+38433,WFC,2012-11-01,34.060001373291016
+38434,WFC,2012-11-02,33.7400016784668
+38435,WFC,2012-11-05,34.02000045776367
+38436,WFC,2012-11-06,34.31999969482422
+38437,WFC,2012-11-07,32.90999984741211
+38438,WFC,2012-11-08,32.349998474121094
+38439,WFC,2012-11-09,32.349998474121094
+38440,WFC,2012-11-12,32.369998931884766
+38441,WFC,2012-11-13,32.02000045776367
+38442,WFC,2012-11-14,31.43000030517578
+38443,WFC,2012-11-15,31.56999969482422
+38444,WFC,2012-11-16,31.940000534057617
+38445,WFC,2012-11-19,32.400001525878906
+38446,WFC,2012-11-20,32.91999816894531
+38447,WFC,2012-11-21,32.59000015258789
+38448,WFC,2012-11-23,33.20000076293945
+38449,WFC,2012-11-26,32.900001525878906
+38450,WFC,2012-11-27,32.630001068115234
+38451,WFC,2012-11-28,32.810001373291016
+38452,WFC,2012-11-29,33.15999984741211
+38453,WFC,2012-11-30,33.0099983215332
+38454,WFC,2012-12-03,32.75
+38455,WFC,2012-12-04,32.7400016784668
+38456,WFC,2012-12-05,32.97999954223633
+38457,WFC,2012-12-06,33.13999938964844
+38458,WFC,2012-12-07,33.22999954223633
+38459,WFC,2012-12-10,33.04999923706055
+38460,WFC,2012-12-11,33.290000915527344
+38461,WFC,2012-12-12,33.5
+38462,WFC,2012-12-13,33.2599983215332
+38463,WFC,2012-12-14,33.150001525878906
+38464,WFC,2012-12-17,34.380001068115234
+38465,WFC,2012-12-18,34.959999084472656
+38466,WFC,2012-12-19,34.619998931884766
+38467,WFC,2012-12-20,35.060001373291016
+38468,WFC,2012-12-21,34.47999954223633
+38469,WFC,2012-12-24,34.41999816894531
+38470,WFC,2012-12-26,34.33000183105469
+38471,WFC,2012-12-27,34.18000030517578
+38472,WFC,2012-12-28,33.90999984741211
+38473,WFC,2012-12-31,34.18000030517578
+38474,WFC,2013-01-02,35.04999923706055
+38475,WFC,2013-01-03,34.7599983215332
+38476,WFC,2013-01-04,34.939998626708984
+38477,WFC,2013-01-07,34.77000045776367
+38478,WFC,2013-01-08,34.709999084472656
+38479,WFC,2013-01-09,34.709999084472656
+38480,WFC,2013-01-10,35.400001525878906
+38481,WFC,2013-01-11,35.099998474121094
+38482,WFC,2013-01-14,34.77000045776367
+38483,WFC,2013-01-15,35.11000061035156
+38484,WFC,2013-01-16,35.09000015258789
+38485,WFC,2013-01-17,35.029998779296875
+38486,WFC,2013-01-18,34.93000030517578
+38487,WFC,2013-01-22,35.040000915527344
+38488,WFC,2013-01-23,34.95000076293945
+38489,WFC,2013-01-24,35.15999984741211
+38490,WFC,2013-01-25,35.13999938964844
+38491,WFC,2013-01-28,35.11000061035156
+38492,WFC,2013-01-29,35.27000045776367
+38493,WFC,2013-01-30,34.970001220703125
+38494,WFC,2013-01-31,34.83000183105469
+38495,WFC,2013-02-01,35.130001068115234
+38496,WFC,2013-02-04,34.7599983215332
+38497,WFC,2013-02-05,34.849998474121094
+38498,WFC,2013-02-06,34.970001220703125
+38499,WFC,2013-02-07,34.65999984741211
+38500,WFC,2013-02-08,34.880001068115234
+38501,WFC,2013-02-11,35.2599983215332
+38502,WFC,2013-02-12,35.5099983215332
+38503,WFC,2013-02-13,35.130001068115234
+38504,WFC,2013-02-14,35.209999084472656
+38505,WFC,2013-02-15,35.15999984741211
+38506,WFC,2013-02-19,35.13999938964844
+38507,WFC,2013-02-20,35.099998474121094
+38508,WFC,2013-02-21,35.459999084472656
+38509,WFC,2013-02-22,35.81999969482422
+38510,WFC,2013-02-25,34.790000915527344
+38511,WFC,2013-02-26,34.75
+38512,WFC,2013-02-27,35.130001068115234
+38513,WFC,2013-02-28,35.08000183105469
+38514,WFC,2013-03-01,35.38999938964844
+38515,WFC,2013-03-04,35.849998474121094
+38516,WFC,2013-03-05,35.880001068115234
+38517,WFC,2013-03-06,36.04999923706055
+38518,WFC,2013-03-07,36.41999816894531
+38519,WFC,2013-03-08,36.5
+38520,WFC,2013-03-11,37.130001068115234
+38521,WFC,2013-03-12,36.65999984741211
+38522,WFC,2013-03-13,36.77000045776367
+38523,WFC,2013-03-14,36.970001220703125
+38524,WFC,2013-03-15,38.20000076293945
+38525,WFC,2013-03-18,37.7599983215332
+38526,WFC,2013-03-19,37.4900016784668
+38527,WFC,2013-03-20,37.43999862670898
+38528,WFC,2013-03-21,37.13999938964844
+38529,WFC,2013-03-22,37.20000076293945
+38530,WFC,2013-03-25,37.209999084472656
+38531,WFC,2013-03-26,37.29999923706055
+38532,WFC,2013-03-27,36.97999954223633
+38533,WFC,2013-03-28,36.9900016784668
+38534,WFC,2013-04-01,36.93000030517578
+38535,WFC,2013-04-02,36.880001068115234
+38536,WFC,2013-04-03,36.66999816894531
+38537,WFC,2013-04-04,37.41999816894531
+38538,WFC,2013-04-05,37.150001525878906
+38539,WFC,2013-04-08,37.02000045776367
+38540,WFC,2013-04-09,37.45000076293945
+38541,WFC,2013-04-10,37.56999969482422
+38542,WFC,2013-04-11,37.5099983215332
+38543,WFC,2013-04-12,37.209999084472656
+38544,WFC,2013-04-15,36.56999969482422
+38545,WFC,2013-04-16,37.060001373291016
+38546,WFC,2013-04-17,36.560001373291016
+38547,WFC,2013-04-18,36.27000045776367
+38548,WFC,2013-04-19,36.68999862670898
+38549,WFC,2013-04-22,36.72999954223633
+38550,WFC,2013-04-23,37.130001068115234
+38551,WFC,2013-04-24,37.34000015258789
+38552,WFC,2013-04-25,37.63999938964844
+38553,WFC,2013-04-26,37.880001068115234
+38554,WFC,2013-04-29,37.880001068115234
+38555,WFC,2013-04-30,37.97999954223633
+38556,WFC,2013-05-01,37.459999084472656
+38557,WFC,2013-05-02,37.40999984741211
+38558,WFC,2013-05-03,37.7400016784668
+38559,WFC,2013-05-06,37.900001525878906
+38560,WFC,2013-05-07,38.400001525878906
+38561,WFC,2013-05-08,38.45000076293945
+38562,WFC,2013-05-09,37.88999938964844
+38563,WFC,2013-05-10,38.02999877929688
+38564,WFC,2013-05-13,38.20000076293945
+38565,WFC,2013-05-14,38.7599983215332
+38566,WFC,2013-05-15,39.29999923706055
+38567,WFC,2013-05-16,39.2599983215332
+38568,WFC,2013-05-17,39.880001068115234
+38569,WFC,2013-05-20,40.20000076293945
+38570,WFC,2013-05-21,40.68000030517578
+38571,WFC,2013-05-22,40.09999847412109
+38572,WFC,2013-05-23,40.0099983215332
+38573,WFC,2013-05-24,40.2400016784668
+38574,WFC,2013-05-28,40.52000045776367
+38575,WFC,2013-05-29,40.75
+38576,WFC,2013-05-30,41.25
+38577,WFC,2013-05-31,40.54999923706055
+38578,WFC,2013-06-03,40.72999954223633
+38579,WFC,2013-06-04,40.43999862670898
+38580,WFC,2013-06-05,39.81999969482422
+38581,WFC,2013-06-06,40.720001220703125
+38582,WFC,2013-06-07,41.25
+38583,WFC,2013-06-10,41.27000045776367
+38584,WFC,2013-06-11,40.65999984741211
+38585,WFC,2013-06-12,40.27000045776367
+38586,WFC,2013-06-13,40.93999862670898
+38587,WFC,2013-06-14,40.15999984741211
+38588,WFC,2013-06-17,40.61000061035156
+38589,WFC,2013-06-18,40.84000015258789
+38590,WFC,2013-06-19,40.65999984741211
+38591,WFC,2013-06-20,40.09000015258789
+38592,WFC,2013-06-21,40.959999084472656
+38593,WFC,2013-06-24,39.79999923706055
+38594,WFC,2013-06-25,40.29999923706055
+38595,WFC,2013-06-26,41.02000045776367
+38596,WFC,2013-06-27,41.560001373291016
+38597,WFC,2013-06-28,41.27000045776367
+38598,WFC,2013-07-01,41.36000061035156
+38599,WFC,2013-07-02,41.220001220703125
+38600,WFC,2013-07-03,41.220001220703125
+38601,WFC,2013-07-05,42.06999969482422
+38602,WFC,2013-07-08,42.83000183105469
+38603,WFC,2013-07-09,42.70000076293945
+38604,WFC,2013-07-10,42.06999969482422
+38605,WFC,2013-07-11,41.88999938964844
+38606,WFC,2013-07-12,42.630001068115234
+38607,WFC,2013-07-15,43.34999847412109
+38608,WFC,2013-07-16,43.02000045776367
+38609,WFC,2013-07-17,43.5099983215332
+38610,WFC,2013-07-18,44.40999984741211
+38611,WFC,2013-07-19,44.45000076293945
+38612,WFC,2013-07-22,44.630001068115234
+38613,WFC,2013-07-23,44.56999969482422
+38614,WFC,2013-07-24,44.310001373291016
+38615,WFC,2013-07-25,43.650001525878906
+38616,WFC,2013-07-26,43.5099983215332
+38617,WFC,2013-07-29,43.25
+38618,WFC,2013-07-30,43.2599983215332
+38619,WFC,2013-07-31,43.5
+38620,WFC,2013-08-01,44.2599983215332
+38621,WFC,2013-08-02,44.4900016784668
+38622,WFC,2013-08-05,44.34000015258789
+38623,WFC,2013-08-06,44.02999877929688
+38624,WFC,2013-08-07,43.27000045776367
+38625,WFC,2013-08-08,43.220001220703125
+38626,WFC,2013-08-09,43.22999954223633
+38627,WFC,2013-08-12,43.20000076293945
+38628,WFC,2013-08-13,43.31999969482422
+38629,WFC,2013-08-14,43.09999847412109
+38630,WFC,2013-08-15,42.9900016784668
+38631,WFC,2013-08-16,42.75
+38632,WFC,2013-08-19,42.4900016784668
+38633,WFC,2013-08-20,42.59000015258789
+38634,WFC,2013-08-21,42.36000061035156
+38635,WFC,2013-08-22,42.47999954223633
+38636,WFC,2013-08-23,42.7599983215332
+38637,WFC,2013-08-26,42.38999938964844
+38638,WFC,2013-08-27,41.11000061035156
+38639,WFC,2013-08-28,41.25
+38640,WFC,2013-08-29,41.25
+38641,WFC,2013-08-30,41.08000183105469
+38642,WFC,2013-09-03,41.38999938964844
+38643,WFC,2013-09-04,41.5
+38644,WFC,2013-09-05,41.81999969482422
+38645,WFC,2013-09-06,41.43000030517578
+38646,WFC,2013-09-09,41.720001220703125
+38647,WFC,2013-09-10,42.45000076293945
+38648,WFC,2013-09-11,42.5
+38649,WFC,2013-09-12,42.2599983215332
+38650,WFC,2013-09-13,42.18999862670898
+38651,WFC,2013-09-16,42.88999938964844
+38652,WFC,2013-09-17,42.84999847412109
+38653,WFC,2013-09-18,43.310001373291016
+38654,WFC,2013-09-19,42.959999084472656
+38655,WFC,2013-09-20,42.84999847412109
+38656,WFC,2013-09-23,42.310001373291016
+38657,WFC,2013-09-24,41.72999954223633
+38658,WFC,2013-09-25,41.810001373291016
+38659,WFC,2013-09-26,41.61000061035156
+38660,WFC,2013-09-27,41.59000015258789
+38661,WFC,2013-09-30,41.31999969482422
+38662,WFC,2013-10-01,41.4900016784668
+38663,WFC,2013-10-02,41.2599983215332
+38664,WFC,2013-10-03,41.0
+38665,WFC,2013-10-04,41.29999923706055
+38666,WFC,2013-10-07,40.619998931884766
+38667,WFC,2013-10-08,40.2400016784668
+38668,WFC,2013-10-09,40.36000061035156
+38669,WFC,2013-10-10,41.43999862670898
+38670,WFC,2013-10-11,41.43000030517578
+38671,WFC,2013-10-14,41.75
+38672,WFC,2013-10-15,41.540000915527344
+38673,WFC,2013-10-16,42.209999084472656
+38674,WFC,2013-10-17,42.68000030517578
+38675,WFC,2013-10-18,42.68000030517578
+38676,WFC,2013-10-21,42.619998931884766
+38677,WFC,2013-10-22,42.93999862670898
+38678,WFC,2013-10-23,42.7599983215332
+38679,WFC,2013-10-24,42.68999862670898
+38680,WFC,2013-10-25,42.86000061035156
+38681,WFC,2013-10-28,42.83000183105469
+38682,WFC,2013-10-29,42.959999084472656
+38683,WFC,2013-10-30,43.09999847412109
+38684,WFC,2013-10-31,42.68999862670898
+38685,WFC,2013-11-01,42.66999816894531
+38686,WFC,2013-11-04,42.70000076293945
+38687,WFC,2013-11-05,42.630001068115234
+38688,WFC,2013-11-06,42.43999862670898
+38689,WFC,2013-11-07,41.709999084472656
+38690,WFC,2013-11-08,42.709999084472656
+38691,WFC,2013-11-11,42.75
+38692,WFC,2013-11-12,42.27999877929688
+38693,WFC,2013-11-13,42.7599983215332
+38694,WFC,2013-11-14,43.09000015258789
+38695,WFC,2013-11-15,43.540000915527344
+38696,WFC,2013-11-18,43.40999984741211
+38697,WFC,2013-11-19,43.560001373291016
+38698,WFC,2013-11-20,43.619998931884766
+38699,WFC,2013-11-21,44.08000183105469
+38700,WFC,2013-11-22,44.36000061035156
+38701,WFC,2013-11-25,44.47999954223633
+38702,WFC,2013-11-26,44.310001373291016
+38703,WFC,2013-11-27,44.27000045776367
+38704,WFC,2013-11-29,44.02000045776367
+38705,WFC,2013-12-02,44.18000030517578
+38706,WFC,2013-12-03,43.72999954223633
+38707,WFC,2013-12-04,43.75
+38708,WFC,2013-12-05,43.25
+38709,WFC,2013-12-06,44.11000061035156
+38710,WFC,2013-12-09,44.31999969482422
+38711,WFC,2013-12-10,44.11000061035156
+38712,WFC,2013-12-11,43.52000045776367
+38713,WFC,2013-12-12,43.5
+38714,WFC,2013-12-13,43.72999954223633
+38715,WFC,2013-12-16,43.97999954223633
+38716,WFC,2013-12-17,43.59000015258789
+38717,WFC,2013-12-18,44.93000030517578
+38718,WFC,2013-12-19,45.02000045776367
+38719,WFC,2013-12-20,44.959999084472656
+38720,WFC,2013-12-23,45.209999084472656
+38721,WFC,2013-12-24,45.38999938964844
+38722,WFC,2013-12-26,45.540000915527344
+38723,WFC,2013-12-27,45.5
+38724,WFC,2013-12-30,45.5
+38725,WFC,2013-12-31,45.400001525878906
+38726,WFC,2014-01-02,45.02000045776367
+38727,WFC,2014-01-03,45.34000015258789
+38728,WFC,2014-01-06,45.41999816894531
+38729,WFC,2014-01-07,45.400001525878906
+38730,WFC,2014-01-08,45.91999816894531
+38731,WFC,2014-01-09,46.15999984741211
+38732,WFC,2014-01-10,45.93999862670898
+38733,WFC,2014-01-13,45.560001373291016
+38734,WFC,2014-01-14,45.59000015258789
+38735,WFC,2014-01-15,46.400001525878906
+38736,WFC,2014-01-16,46.38999938964844
+38737,WFC,2014-01-17,46.38999938964844
+38738,WFC,2014-01-21,46.5
+38739,WFC,2014-01-22,46.66999816894531
+38740,WFC,2014-01-23,46.34999847412109
+38741,WFC,2014-01-24,45.47999954223633
+38742,WFC,2014-01-27,45.52999877929688
+38743,WFC,2014-01-28,45.959999084472656
+38744,WFC,2014-01-29,45.59000015258789
+38745,WFC,2014-01-30,46.04999923706055
+38746,WFC,2014-01-31,45.34000015258789
+38747,WFC,2014-02-03,44.43000030517578
+38748,WFC,2014-02-04,44.77000045776367
+38749,WFC,2014-02-05,44.22999954223633
+38750,WFC,2014-02-06,44.77999877929688
+38751,WFC,2014-02-07,45.369998931884766
+38752,WFC,2014-02-10,45.52000045776367
+38753,WFC,2014-02-11,45.970001220703125
+38754,WFC,2014-02-12,45.9900016784668
+38755,WFC,2014-02-13,45.97999954223633
+38756,WFC,2014-02-14,46.130001068115234
+38757,WFC,2014-02-18,46.130001068115234
+38758,WFC,2014-02-19,45.52999877929688
+38759,WFC,2014-02-20,45.630001068115234
+38760,WFC,2014-02-21,45.59999847412109
+38761,WFC,2014-02-24,46.08000183105469
+38762,WFC,2014-02-25,46.08000183105469
+38763,WFC,2014-02-26,46.04999923706055
+38764,WFC,2014-02-27,46.04999923706055
+38765,WFC,2014-02-28,46.41999816894531
+38766,WFC,2014-03-03,46.150001525878906
+38767,WFC,2014-03-04,46.7400016784668
+38768,WFC,2014-03-05,47.09000015258789
+38769,WFC,2014-03-06,47.34000015258789
+38770,WFC,2014-03-07,47.95000076293945
+38771,WFC,2014-03-10,48.150001525878906
+38772,WFC,2014-03-11,47.810001373291016
+38773,WFC,2014-03-12,48.119998931884766
+38774,WFC,2014-03-13,47.84000015258789
+38775,WFC,2014-03-14,47.400001525878906
+38776,WFC,2014-03-17,48.130001068115234
+38777,WFC,2014-03-18,48.400001525878906
+38778,WFC,2014-03-19,47.810001373291016
+38779,WFC,2014-03-20,49.02999877929688
+38780,WFC,2014-03-21,49.119998931884766
+38781,WFC,2014-03-24,48.97999954223633
+38782,WFC,2014-03-25,48.959999084472656
+38783,WFC,2014-03-26,48.5
+38784,WFC,2014-03-27,49.09999847412109
+38785,WFC,2014-03-28,49.290000915527344
+38786,WFC,2014-03-31,49.7400016784668
+38787,WFC,2014-04-01,49.77000045776367
+38788,WFC,2014-04-02,49.7599983215332
+38789,WFC,2014-04-03,49.83000183105469
+38790,WFC,2014-04-04,49.560001373291016
+38791,WFC,2014-04-07,48.65999984741211
+38792,WFC,2014-04-08,48.83000183105469
+38793,WFC,2014-04-09,49.09999847412109
+38794,WFC,2014-04-10,47.709999084472656
+38795,WFC,2014-04-11,48.08000183105469
+38796,WFC,2014-04-14,48.11000061035156
+38797,WFC,2014-04-15,48.77999877929688
+38798,WFC,2014-04-16,49.09000015258789
+38799,WFC,2014-04-17,48.93000030517578
+38800,WFC,2014-04-21,49.119998931884766
+38801,WFC,2014-04-22,49.22999954223633
+38802,WFC,2014-04-23,49.59000015258789
+38803,WFC,2014-04-24,49.31999969482422
+38804,WFC,2014-04-25,49.04999923706055
+38805,WFC,2014-04-28,48.93999862670898
+38806,WFC,2014-04-29,49.470001220703125
+38807,WFC,2014-04-30,49.63999938964844
+38808,WFC,2014-05-01,49.63999938964844
+38809,WFC,2014-05-02,49.58000183105469
+38810,WFC,2014-05-05,49.560001373291016
+38811,WFC,2014-05-06,49.09000015258789
+38812,WFC,2014-05-07,49.38999938964844
+38813,WFC,2014-05-08,49.33000183105469
+38814,WFC,2014-05-09,49.08000183105469
+38815,WFC,2014-05-12,49.7599983215332
+38816,WFC,2014-05-13,49.810001373291016
+38817,WFC,2014-05-14,49.290000915527344
+38818,WFC,2014-05-15,49.02999877929688
+38819,WFC,2014-05-16,49.08000183105469
+38820,WFC,2014-05-19,49.4900016784668
+38821,WFC,2014-05-20,48.959999084472656
+38822,WFC,2014-05-21,49.66999816894531
+38823,WFC,2014-05-22,49.9900016784668
+38824,WFC,2014-05-23,50.15999984741211
+38825,WFC,2014-05-27,50.54999923706055
+38826,WFC,2014-05-28,50.43999862670898
+38827,WFC,2014-05-29,50.27000045776367
+38828,WFC,2014-05-30,50.77999877929688
+38829,WFC,2014-06-02,51.09000015258789
+38830,WFC,2014-06-03,51.09000015258789
+38831,WFC,2014-06-04,51.040000915527344
+38832,WFC,2014-06-05,51.630001068115234
+38833,WFC,2014-06-06,51.97999954223633
+38834,WFC,2014-06-09,52.5099983215332
+38835,WFC,2014-06-10,52.59000015258789
+38836,WFC,2014-06-11,52.2400016784668
+38837,WFC,2014-06-12,51.709999084472656
+38838,WFC,2014-06-13,51.900001525878906
+38839,WFC,2014-06-16,51.09000015258789
+38840,WFC,2014-06-17,51.65999984741211
+38841,WFC,2014-06-18,52.040000915527344
+38842,WFC,2014-06-19,52.02000045776367
+38843,WFC,2014-06-20,52.88999938964844
+38844,WFC,2014-06-23,52.97999954223633
+38845,WFC,2014-06-24,52.4900016784668
+38846,WFC,2014-06-25,52.59999847412109
+38847,WFC,2014-06-26,52.369998931884766
+38848,WFC,2014-06-27,52.900001525878906
+38849,WFC,2014-06-30,52.560001373291016
+38850,WFC,2014-07-01,52.720001220703125
+38851,WFC,2014-07-02,52.65999984741211
+38852,WFC,2014-07-03,53.0
+38853,WFC,2014-07-07,52.5
+38854,WFC,2014-07-08,52.25
+38855,WFC,2014-07-09,52.18999862670898
+38856,WFC,2014-07-10,51.810001373291016
+38857,WFC,2014-07-11,51.4900016784668
+38858,WFC,2014-07-14,51.310001373291016
+38859,WFC,2014-07-15,51.34999847412109
+38860,WFC,2014-07-16,51.16999816894531
+38861,WFC,2014-07-17,50.68000030517578
+38862,WFC,2014-07-18,51.27999877929688
+38863,WFC,2014-07-21,51.04999923706055
+38864,WFC,2014-07-22,51.34999847412109
+38865,WFC,2014-07-23,51.33000183105469
+38866,WFC,2014-07-24,51.59000015258789
+38867,WFC,2014-07-25,51.59999847412109
+38868,WFC,2014-07-28,51.59999847412109
+38869,WFC,2014-07-29,51.540000915527344
+38870,WFC,2014-07-30,52.09999847412109
+38871,WFC,2014-07-31,50.900001525878906
+38872,WFC,2014-08-01,50.34999847412109
+38873,WFC,2014-08-04,50.9900016784668
+38874,WFC,2014-08-05,50.400001525878906
+38875,WFC,2014-08-06,50.060001373291016
+38876,WFC,2014-08-07,49.70000076293945
+38877,WFC,2014-08-08,50.0
+38878,WFC,2014-08-11,49.88999938964844
+38879,WFC,2014-08-12,49.77999877929688
+38880,WFC,2014-08-13,49.9900016784668
+38881,WFC,2014-08-14,50.380001068115234
+38882,WFC,2014-08-15,50.209999084472656
+38883,WFC,2014-08-18,50.68999862670898
+38884,WFC,2014-08-19,50.86000061035156
+38885,WFC,2014-08-20,50.84999847412109
+38886,WFC,2014-08-21,51.290000915527344
+38887,WFC,2014-08-22,51.18000030517578
+38888,WFC,2014-08-25,51.45000076293945
+38889,WFC,2014-08-26,51.560001373291016
+38890,WFC,2014-08-27,51.34000015258789
+38891,WFC,2014-08-28,51.150001525878906
+38892,WFC,2014-08-29,51.43999862670898
+38893,WFC,2014-09-02,51.56999969482422
+38894,WFC,2014-09-03,51.54999923706055
+38895,WFC,2014-09-04,51.56999969482422
+38896,WFC,2014-09-05,51.650001525878906
+38897,WFC,2014-09-08,51.470001220703125
+38898,WFC,2014-09-09,51.06999969482422
+38899,WFC,2014-09-10,51.52000045776367
+38900,WFC,2014-09-11,51.59000015258789
+38901,WFC,2014-09-12,51.70000076293945
+38902,WFC,2014-09-15,51.93999862670898
+38903,WFC,2014-09-16,52.310001373291016
+38904,WFC,2014-09-17,52.5099983215332
+38905,WFC,2014-09-18,53.2400016784668
+38906,WFC,2014-09-19,53.36000061035156
+38907,WFC,2014-09-22,52.900001525878906
+38908,WFC,2014-09-23,52.09999847412109
+38909,WFC,2014-09-24,52.130001068115234
+38910,WFC,2014-09-25,51.40999984741211
+38911,WFC,2014-09-26,51.869998931884766
+38912,WFC,2014-09-29,51.68999862670898
+38913,WFC,2014-09-30,51.869998931884766
+38914,WFC,2014-10-01,51.2599983215332
+38915,WFC,2014-10-02,51.400001525878906
+38916,WFC,2014-10-03,52.09999847412109
+38917,WFC,2014-10-06,52.02999877929688
+38918,WFC,2014-10-07,51.08000183105469
+38919,WFC,2014-10-08,52.150001525878906
+38920,WFC,2014-10-09,51.119998931884766
+38921,WFC,2014-10-10,50.63999938964844
+38922,WFC,2014-10-13,50.20000076293945
+38923,WFC,2014-10-14,48.83000183105469
+38924,WFC,2014-10-15,47.84999847412109
+38925,WFC,2014-10-16,48.130001068115234
+38926,WFC,2014-10-17,48.68999862670898
+38927,WFC,2014-10-20,49.18000030517578
+38928,WFC,2014-10-21,50.45000076293945
+38929,WFC,2014-10-22,50.16999816894531
+38930,WFC,2014-10-23,50.59999847412109
+38931,WFC,2014-10-24,51.20000076293945
+38932,WFC,2014-10-27,51.310001373291016
+38933,WFC,2014-10-28,51.77999877929688
+38934,WFC,2014-10-29,52.16999816894531
+38935,WFC,2014-10-30,52.459999084472656
+38936,WFC,2014-10-31,53.09000015258789
+38937,WFC,2014-11-03,53.369998931884766
+38938,WFC,2014-11-04,53.27000045776367
+38939,WFC,2014-11-05,53.52999877929688
+38940,WFC,2014-11-06,54.060001373291016
+38941,WFC,2014-11-07,53.84000015258789
+38942,WFC,2014-11-10,53.83000183105469
+38943,WFC,2014-11-11,53.58000183105469
+38944,WFC,2014-11-12,53.540000915527344
+38945,WFC,2014-11-13,53.38999938964844
+38946,WFC,2014-11-14,53.34999847412109
+38947,WFC,2014-11-17,53.43999862670898
+38948,WFC,2014-11-18,53.27000045776367
+38949,WFC,2014-11-19,53.36000061035156
+38950,WFC,2014-11-20,53.47999954223633
+38951,WFC,2014-11-21,53.810001373291016
+38952,WFC,2014-11-24,54.09999847412109
+38953,WFC,2014-11-25,53.880001068115234
+38954,WFC,2014-11-26,54.27999877929688
+38955,WFC,2014-11-28,54.47999954223633
+38956,WFC,2014-12-01,53.81999969482422
+38957,WFC,2014-12-02,54.220001220703125
+38958,WFC,2014-12-03,54.38999938964844
+38959,WFC,2014-12-04,54.5
+38960,WFC,2014-12-05,55.02999877929688
+38961,WFC,2014-12-08,54.77000045776367
+38962,WFC,2014-12-09,54.83000183105469
+38963,WFC,2014-12-10,54.2599983215332
+38964,WFC,2014-12-11,54.43000030517578
+38965,WFC,2014-12-12,53.70000076293945
+38966,WFC,2014-12-15,53.18999862670898
+38967,WFC,2014-12-16,52.77000045776367
+38968,WFC,2014-12-17,53.790000915527344
+38969,WFC,2014-12-18,55.209999084472656
+38970,WFC,2014-12-19,54.45000076293945
+38971,WFC,2014-12-22,54.970001220703125
+38972,WFC,2014-12-23,55.470001220703125
+38973,WFC,2014-12-24,55.34000015258789
+38974,WFC,2014-12-26,55.27999877929688
+38975,WFC,2014-12-29,55.709999084472656
+38976,WFC,2014-12-30,55.41999816894531
+38977,WFC,2014-12-31,54.81999969482422
+38978,WFC,2015-01-02,54.70000076293945
+38979,WFC,2015-01-05,53.20000076293945
+38980,WFC,2015-01-06,52.09000015258789
+38981,WFC,2015-01-07,52.400001525878906
+38982,WFC,2015-01-08,53.560001373291016
+38983,WFC,2015-01-09,52.68000030517578
+38984,WFC,2015-01-12,52.04999923706055
+38985,WFC,2015-01-13,51.84999847412109
+38986,WFC,2015-01-14,51.25
+38987,WFC,2015-01-15,50.720001220703125
+38988,WFC,2015-01-16,51.63999938964844
+38989,WFC,2015-01-20,52.0
+38990,WFC,2015-01-21,52.09999847412109
+38991,WFC,2015-01-22,53.77000045776367
+38992,WFC,2015-01-23,53.2599983215332
+38993,WFC,2015-01-26,53.58000183105469
+38994,WFC,2015-01-27,52.970001220703125
+38995,WFC,2015-01-28,52.15999984741211
+38996,WFC,2015-01-29,52.7599983215332
+38997,WFC,2015-01-30,51.91999816894531
+38998,WFC,2015-02-02,52.810001373291016
+38999,WFC,2015-02-03,53.45000076293945
+39000,WFC,2015-02-04,53.02999877929688
+39001,WFC,2015-02-05,53.66999816894531
+39002,WFC,2015-02-06,54.45000076293945
+39003,WFC,2015-02-09,54.209999084472656
+39004,WFC,2015-02-10,54.56999969482422
+39005,WFC,2015-02-11,53.900001525878906
+39006,WFC,2015-02-12,54.86000061035156
+39007,WFC,2015-02-13,55.33000183105469
+39008,WFC,2015-02-17,55.369998931884766
+39009,WFC,2015-02-18,54.52000045776367
+39010,WFC,2015-02-19,54.560001373291016
+39011,WFC,2015-02-20,54.83000183105469
+39012,WFC,2015-02-23,55.09999847412109
+39013,WFC,2015-02-24,55.369998931884766
+39014,WFC,2015-02-25,55.33000183105469
+39015,WFC,2015-02-26,55.150001525878906
+39016,WFC,2015-02-27,54.790000915527344
+39017,WFC,2015-03-02,55.54999923706055
+39018,WFC,2015-03-03,55.45000076293945
+39019,WFC,2015-03-04,54.81999969482422
+39020,WFC,2015-03-05,54.84000015258789
+39021,WFC,2015-03-06,54.59000015258789
+39022,WFC,2015-03-09,54.66999816894531
+39023,WFC,2015-03-10,53.290000915527344
+39024,WFC,2015-03-11,53.70000076293945
+39025,WFC,2015-03-12,55.59000015258789
+39026,WFC,2015-03-13,55.34000015258789
+39027,WFC,2015-03-16,55.72999954223633
+39028,WFC,2015-03-17,55.90999984741211
+39029,WFC,2015-03-18,56.16999816894531
+39030,WFC,2015-03-19,55.5099983215332
+39031,WFC,2015-03-20,56.0099983215332
+39032,WFC,2015-03-23,55.77999877929688
+39033,WFC,2015-03-24,55.34999847412109
+39034,WFC,2015-03-25,54.540000915527344
+39035,WFC,2015-03-26,54.5
+39036,WFC,2015-03-27,54.119998931884766
+39037,WFC,2015-03-30,54.77000045776367
+39038,WFC,2015-03-31,54.400001525878906
+39039,WFC,2015-04-01,53.93999862670898
+39040,WFC,2015-04-02,54.369998931884766
+39041,WFC,2015-04-06,54.08000183105469
+39042,WFC,2015-04-07,54.02000045776367
+39043,WFC,2015-04-08,54.0
+39044,WFC,2015-04-09,54.18999862670898
+39045,WFC,2015-04-10,54.31999969482422
+39046,WFC,2015-04-13,54.59000015258789
+39047,WFC,2015-04-14,54.18999862670898
+39048,WFC,2015-04-15,54.810001373291016
+39049,WFC,2015-04-16,54.810001373291016
+39050,WFC,2015-04-17,54.04999923706055
+39051,WFC,2015-04-20,54.36000061035156
+39052,WFC,2015-04-21,54.27999877929688
+39053,WFC,2015-04-22,54.66999816894531
+39054,WFC,2015-04-23,54.86000061035156
+39055,WFC,2015-04-24,54.70000076293945
+39056,WFC,2015-04-27,54.970001220703125
+39057,WFC,2015-04-28,55.40999984741211
+39058,WFC,2015-04-29,55.459999084472656
+39059,WFC,2015-04-30,55.09999847412109
+39060,WFC,2015-05-01,55.18999862670898
+39061,WFC,2015-05-04,55.72999954223633
+39062,WFC,2015-05-05,55.720001220703125
+39063,WFC,2015-05-06,54.91999816894531
+39064,WFC,2015-05-07,54.810001373291016
+39065,WFC,2015-05-08,56.04999923706055
+39066,WFC,2015-05-11,55.5099983215332
+39067,WFC,2015-05-12,55.470001220703125
+39068,WFC,2015-05-13,55.59999847412109
+39069,WFC,2015-05-14,56.040000915527344
+39070,WFC,2015-05-15,55.52000045776367
+39071,WFC,2015-05-18,55.75
+39072,WFC,2015-05-19,56.400001525878906
+39073,WFC,2015-05-20,56.08000183105469
+39074,WFC,2015-05-21,56.0099983215332
+39075,WFC,2015-05-22,56.0
+39076,WFC,2015-05-26,55.65999984741211
+39077,WFC,2015-05-27,56.06999969482422
+39078,WFC,2015-05-28,56.209999084472656
+39079,WFC,2015-05-29,55.959999084472656
+39080,WFC,2015-06-01,56.040000915527344
+39081,WFC,2015-06-02,56.18000030517578
+39082,WFC,2015-06-03,56.90999984741211
+39083,WFC,2015-06-04,56.13999938964844
+39084,WFC,2015-06-05,56.61000061035156
+39085,WFC,2015-06-08,56.119998931884766
+39086,WFC,2015-06-09,56.70000076293945
+39087,WFC,2015-06-10,57.209999084472656
+39088,WFC,2015-06-11,57.2599983215332
+39089,WFC,2015-06-12,57.09000015258789
+39090,WFC,2015-06-15,56.97999954223633
+39091,WFC,2015-06-16,57.220001220703125
+39092,WFC,2015-06-17,57.16999816894531
+39093,WFC,2015-06-18,57.70000076293945
+39094,WFC,2015-06-19,57.04999923706055
+39095,WFC,2015-06-22,57.90999984741211
+39096,WFC,2015-06-23,57.88999938964844
+39097,WFC,2015-06-24,57.540000915527344
+39098,WFC,2015-06-25,57.16999816894531
+39099,WFC,2015-06-26,57.43999862670898
+39100,WFC,2015-06-29,56.060001373291016
+39101,WFC,2015-06-30,56.2400016784668
+39102,WFC,2015-07-01,56.90999984741211
+39103,WFC,2015-07-02,56.7400016784668
+39104,WFC,2015-07-06,56.43999862670898
+39105,WFC,2015-07-07,56.25
+39106,WFC,2015-07-08,55.25
+39107,WFC,2015-07-09,55.5
+39108,WFC,2015-07-10,56.08000183105469
+39109,WFC,2015-07-13,56.7400016784668
+39110,WFC,2015-07-14,57.25
+39111,WFC,2015-07-15,57.77999877929688
+39112,WFC,2015-07-16,58.16999816894531
+39113,WFC,2015-07-17,57.93999862670898
+39114,WFC,2015-07-20,58.04999923706055
+39115,WFC,2015-07-21,57.95000076293945
+39116,WFC,2015-07-22,58.52000045776367
+39117,WFC,2015-07-23,58.209999084472656
+39118,WFC,2015-07-24,57.77999877929688
+39119,WFC,2015-07-27,57.59000015258789
+39120,WFC,2015-07-28,57.400001525878906
+39121,WFC,2015-07-29,57.959999084472656
+39122,WFC,2015-07-30,58.150001525878906
+39123,WFC,2015-07-31,57.869998931884766
+39124,WFC,2015-08-03,57.90999984741211
+39125,WFC,2015-08-04,57.81999969482422
+39126,WFC,2015-08-05,57.650001525878906
+39127,WFC,2015-08-06,57.52999877929688
+39128,WFC,2015-08-07,57.470001220703125
+39129,WFC,2015-08-10,57.93999862670898
+39130,WFC,2015-08-11,57.209999084472656
+39131,WFC,2015-08-12,56.720001220703125
+39132,WFC,2015-08-13,56.88999938964844
+39133,WFC,2015-08-14,57.33000183105469
+39134,WFC,2015-08-17,57.34999847412109
+39135,WFC,2015-08-18,57.540000915527344
+39136,WFC,2015-08-19,57.060001373291016
+39137,WFC,2015-08-20,56.119998931884766
+39138,WFC,2015-08-21,53.970001220703125
+39139,WFC,2015-08-24,51.25
+39140,WFC,2015-08-25,50.02000045776367
+39141,WFC,2015-08-26,52.29999923706055
+39142,WFC,2015-08-27,54.02999877929688
+39143,WFC,2015-08-28,53.540000915527344
+39144,WFC,2015-08-31,53.33000183105469
+39145,WFC,2015-09-01,50.9900016784668
+39146,WFC,2015-09-02,51.9900016784668
+39147,WFC,2015-09-03,52.43000030517578
+39148,WFC,2015-09-04,51.290000915527344
+39149,WFC,2015-09-08,52.93000030517578
+39150,WFC,2015-09-09,52.18999862670898
+39151,WFC,2015-09-10,52.560001373291016
+39152,WFC,2015-09-11,52.619998931884766
+39153,WFC,2015-09-14,52.77000045776367
+39154,WFC,2015-09-15,53.470001220703125
+39155,WFC,2015-09-16,53.720001220703125
+39156,WFC,2015-09-17,52.209999084472656
+39157,WFC,2015-09-18,51.040000915527344
+39158,WFC,2015-09-21,51.54999923706055
+39159,WFC,2015-09-22,50.68999862670898
+39160,WFC,2015-09-23,50.77999877929688
+39161,WFC,2015-09-24,50.54999923706055
+39162,WFC,2015-09-25,51.47999954223633
+39163,WFC,2015-09-28,50.369998931884766
+39164,WFC,2015-09-29,50.88999938964844
+39165,WFC,2015-09-30,51.34999847412109
+39166,WFC,2015-10-01,51.43999862670898
+39167,WFC,2015-10-02,51.2599983215332
+39168,WFC,2015-10-05,52.40999984741211
+39169,WFC,2015-10-06,52.02999877929688
+39170,WFC,2015-10-07,52.18999862670898
+39171,WFC,2015-10-08,52.540000915527344
+39172,WFC,2015-10-09,52.13999938964844
+39173,WFC,2015-10-12,52.18000030517578
+39174,WFC,2015-10-13,51.86000061035156
+39175,WFC,2015-10-14,51.5
+39176,WFC,2015-10-15,52.68999862670898
+39177,WFC,2015-10-16,52.880001068115234
+39178,WFC,2015-10-19,52.560001373291016
+39179,WFC,2015-10-20,53.08000183105469
+39180,WFC,2015-10-21,53.119998931884766
+39181,WFC,2015-10-22,54.060001373291016
+39182,WFC,2015-10-23,54.75
+39183,WFC,2015-10-26,54.290000915527344
+39184,WFC,2015-10-27,54.119998931884766
+39185,WFC,2015-10-28,55.45000076293945
+39186,WFC,2015-10-29,55.09000015258789
+39187,WFC,2015-10-30,54.13999938964844
+39188,WFC,2015-11-02,54.84999847412109
+39189,WFC,2015-11-03,54.93000030517578
+39190,WFC,2015-11-04,54.58000183105469
+39191,WFC,2015-11-05,54.86000061035156
+39192,WFC,2015-11-06,55.84999847412109
+39193,WFC,2015-11-09,55.470001220703125
+39194,WFC,2015-11-10,55.90999984741211
+39195,WFC,2015-11-11,55.79999923706055
+39196,WFC,2015-11-12,55.16999816894531
+39197,WFC,2015-11-13,54.56999969482422
+39198,WFC,2015-11-16,55.27000045776367
+39199,WFC,2015-11-17,54.959999084472656
+39200,WFC,2015-11-18,55.66999816894531
+39201,WFC,2015-11-19,55.970001220703125
+39202,WFC,2015-11-20,55.81999969482422
+39203,WFC,2015-11-23,55.59999847412109
+39204,WFC,2015-11-24,55.27999877929688
+39205,WFC,2015-11-25,55.220001220703125
+39206,WFC,2015-11-27,55.38999938964844
+39207,WFC,2015-11-30,55.09999847412109
+39208,WFC,2015-12-01,55.709999084472656
+39209,WFC,2015-12-02,55.08000183105469
+39210,WFC,2015-12-03,54.20000076293945
+39211,WFC,2015-12-04,55.66999816894531
+39212,WFC,2015-12-07,55.41999816894531
+39213,WFC,2015-12-08,54.400001525878906
+39214,WFC,2015-12-09,54.119998931884766
+39215,WFC,2015-12-10,54.34000015258789
+39216,WFC,2015-12-11,53.310001373291016
+39217,WFC,2015-12-14,53.20000076293945
+39218,WFC,2015-12-15,54.90999984741211
+39219,WFC,2015-12-16,55.84999847412109
+39220,WFC,2015-12-17,55.470001220703125
+39221,WFC,2015-12-18,53.790000915527344
+39222,WFC,2015-12-21,54.02000045776367
+39223,WFC,2015-12-22,54.34000015258789
+39224,WFC,2015-12-23,55.040000915527344
+39225,WFC,2015-12-24,54.81999969482422
+39226,WFC,2015-12-28,54.68000030517578
+39227,WFC,2015-12-29,55.290000915527344
+39228,WFC,2015-12-30,54.88999938964844
+39229,WFC,2015-12-31,54.36000061035156
+39230,WFC,2016-01-04,52.90999984741211
+39231,WFC,2016-01-05,52.88999938964844
+39232,WFC,2016-01-06,51.880001068115234
+39233,WFC,2016-01-07,50.400001525878906
+39234,WFC,2016-01-08,49.560001373291016
+39235,WFC,2016-01-11,50.09000015258789
+39236,WFC,2016-01-12,51.36000061035156
+39237,WFC,2016-01-13,49.72999954223633
+39238,WFC,2016-01-14,50.63999938964844
+39239,WFC,2016-01-15,48.81999969482422
+39240,WFC,2016-01-19,48.209999084472656
+39241,WFC,2016-01-20,47.869998931884766
+39242,WFC,2016-01-21,48.0099983215332
+39243,WFC,2016-01-22,49.02000045776367
+39244,WFC,2016-01-25,47.65999984741211
+39245,WFC,2016-01-26,48.2599983215332
+39246,WFC,2016-01-27,48.56999969482422
+39247,WFC,2016-01-28,48.91999816894531
+39248,WFC,2016-01-29,50.22999954223633
+39249,WFC,2016-02-01,49.93999862670898
+39250,WFC,2016-02-02,48.83000183105469
+39251,WFC,2016-02-03,47.59999847412109
+39252,WFC,2016-02-04,48.25
+39253,WFC,2016-02-05,47.86000061035156
+39254,WFC,2016-02-08,46.5
+39255,WFC,2016-02-09,46.45000076293945
+39256,WFC,2016-02-10,46.16999816894531
+39257,WFC,2016-02-11,45.15999984741211
+39258,WFC,2016-02-12,47.310001373291016
+39259,WFC,2016-02-16,48.2400016784668
+39260,WFC,2016-02-17,48.130001068115234
+39261,WFC,2016-02-18,47.72999954223633
+39262,WFC,2016-02-19,48.09000015258789
+39263,WFC,2016-02-22,49.18999862670898
+39264,WFC,2016-02-23,48.09999847412109
+39265,WFC,2016-02-24,47.61000061035156
+39266,WFC,2016-02-25,47.75
+39267,WFC,2016-02-26,48.06999969482422
+39268,WFC,2016-02-29,46.91999816894531
+39269,WFC,2016-03-01,48.720001220703125
+39270,WFC,2016-03-02,49.56999969482422
+39271,WFC,2016-03-03,49.77000045776367
+39272,WFC,2016-03-04,50.11000061035156
+39273,WFC,2016-03-07,50.06999969482422
+39274,WFC,2016-03-08,49.04999923706055
+39275,WFC,2016-03-09,48.790000915527344
+39276,WFC,2016-03-10,48.5099983215332
+39277,WFC,2016-03-11,50.06999969482422
+39278,WFC,2016-03-14,49.880001068115234
+39279,WFC,2016-03-15,49.97999954223633
+39280,WFC,2016-03-16,49.540000915527344
+39281,WFC,2016-03-17,49.72999954223633
+39282,WFC,2016-03-18,50.540000915527344
+39283,WFC,2016-03-21,50.66999816894531
+39284,WFC,2016-03-22,50.369998931884766
+39285,WFC,2016-03-23,49.7599983215332
+39286,WFC,2016-03-24,48.900001525878906
+39287,WFC,2016-03-28,48.70000076293945
+39288,WFC,2016-03-29,48.04999923706055
+39289,WFC,2016-03-30,48.650001525878906
+39290,WFC,2016-03-31,48.36000061035156
+39291,WFC,2016-04-01,48.45000076293945
+39292,WFC,2016-04-04,48.5
+39293,WFC,2016-04-05,47.5099983215332
+39294,WFC,2016-04-06,48.08000183105469
+39295,WFC,2016-04-07,46.93000030517578
+39296,WFC,2016-04-08,47.06999969482422
+39297,WFC,2016-04-11,47.02999877929688
+39298,WFC,2016-04-12,47.77000045776367
+39299,WFC,2016-04-13,49.02999877929688
+39300,WFC,2016-04-14,48.790000915527344
+39301,WFC,2016-04-15,48.25
+39302,WFC,2016-04-18,48.84000015258789
+39303,WFC,2016-04-19,49.880001068115234
+39304,WFC,2016-04-20,50.45000076293945
+39305,WFC,2016-04-21,50.04999923706055
+39306,WFC,2016-04-22,50.619998931884766
+39307,WFC,2016-04-25,50.5099983215332
+39308,WFC,2016-04-26,50.91999816894531
+39309,WFC,2016-04-27,50.93000030517578
+39310,WFC,2016-04-28,50.40999984741211
+39311,WFC,2016-04-29,49.97999954223633
+39312,WFC,2016-05-02,50.59000015258789
+39313,WFC,2016-05-03,50.0
+39314,WFC,2016-05-04,48.93999862670898
+39315,WFC,2016-05-05,48.959999084472656
+39316,WFC,2016-05-06,49.02000045776367
+39317,WFC,2016-05-09,48.880001068115234
+39318,WFC,2016-05-10,49.400001525878906
+39319,WFC,2016-05-11,49.08000183105469
+39320,WFC,2016-05-12,49.20000076293945
+39321,WFC,2016-05-13,48.2400016784668
+39322,WFC,2016-05-16,48.27000045776367
+39323,WFC,2016-05-17,47.619998931884766
+39324,WFC,2016-05-18,48.650001525878906
+39325,WFC,2016-05-19,48.380001068115234
+39326,WFC,2016-05-20,48.75
+39327,WFC,2016-05-23,48.70000076293945
+39328,WFC,2016-05-24,49.20000076293945
+39329,WFC,2016-05-25,50.5
+39330,WFC,2016-05-26,50.54999923706055
+39331,WFC,2016-05-27,50.84999847412109
+39332,WFC,2016-05-31,50.720001220703125
+39333,WFC,2016-06-01,51.0
+39334,WFC,2016-06-02,51.11000061035156
+39335,WFC,2016-06-03,50.18999862670898
+39336,WFC,2016-06-06,50.4900016784668
+39337,WFC,2016-06-07,50.27000045776367
+39338,WFC,2016-06-08,50.0
+39339,WFC,2016-06-09,49.13999938964844
+39340,WFC,2016-06-10,48.34000015258789
+39341,WFC,2016-06-13,47.970001220703125
+39342,WFC,2016-06-14,46.880001068115234
+39343,WFC,2016-06-15,46.77999877929688
+39344,WFC,2016-06-16,46.84999847412109
+39345,WFC,2016-06-17,46.59999847412109
+39346,WFC,2016-06-20,46.93000030517578
+39347,WFC,2016-06-21,47.22999954223633
+39348,WFC,2016-06-22,46.970001220703125
+39349,WFC,2016-06-23,47.90999984741211
+39350,WFC,2016-06-24,45.709999084472656
+39351,WFC,2016-06-27,45.0099983215332
+39352,WFC,2016-06-28,46.09999847412109
+39353,WFC,2016-06-29,46.970001220703125
+39354,WFC,2016-06-30,47.33000183105469
+39355,WFC,2016-07-01,47.02999877929688
+39356,WFC,2016-07-05,46.209999084472656
+39357,WFC,2016-07-06,46.650001525878906
+39358,WFC,2016-07-07,46.79999923706055
+39359,WFC,2016-07-08,47.790000915527344
+39360,WFC,2016-07-11,48.08000183105469
+39361,WFC,2016-07-12,48.34999847412109
+39362,WFC,2016-07-13,48.27000045776367
+39363,WFC,2016-07-14,48.93999862670898
+39364,WFC,2016-07-15,47.709999084472656
+39365,WFC,2016-07-18,48.27999877929688
+39366,WFC,2016-07-19,48.369998931884766
+39367,WFC,2016-07-20,48.61000061035156
+39368,WFC,2016-07-21,48.29999923706055
+39369,WFC,2016-07-22,48.31999969482422
+39370,WFC,2016-07-25,48.119998931884766
+39371,WFC,2016-07-26,47.970001220703125
+39372,WFC,2016-07-27,48.0
+39373,WFC,2016-07-28,48.130001068115234
+39374,WFC,2016-07-29,47.970001220703125
+39375,WFC,2016-08-01,47.810001373291016
+39376,WFC,2016-08-02,47.70000076293945
+39377,WFC,2016-08-03,47.56999969482422
+39378,WFC,2016-08-04,47.84000015258789
+39379,WFC,2016-08-05,48.68000030517578
+39380,WFC,2016-08-08,48.90999984741211
+39381,WFC,2016-08-09,48.93000030517578
+39382,WFC,2016-08-10,48.18000030517578
+39383,WFC,2016-08-11,48.2400016784668
+39384,WFC,2016-08-12,47.900001525878906
+39385,WFC,2016-08-15,48.27000045776367
+39386,WFC,2016-08-16,48.43999862670898
+39387,WFC,2016-08-17,48.61000061035156
+39388,WFC,2016-08-18,48.52999877929688
+39389,WFC,2016-08-19,48.650001525878906
+39390,WFC,2016-08-22,48.630001068115234
+39391,WFC,2016-08-23,48.40999984741211
+39392,WFC,2016-08-24,48.630001068115234
+39393,WFC,2016-08-25,48.380001068115234
+39394,WFC,2016-08-26,48.5099983215332
+39395,WFC,2016-08-29,49.560001373291016
+39396,WFC,2016-08-30,50.619998931884766
+39397,WFC,2016-08-31,50.79999923706055
+39398,WFC,2016-09-01,50.43000030517578
+39399,WFC,2016-09-02,50.54999923706055
+39400,WFC,2016-09-06,49.9900016784668
+39401,WFC,2016-09-07,49.77000045776367
+39402,WFC,2016-09-08,49.900001525878906
+39403,WFC,2016-09-09,48.720001220703125
+39404,WFC,2016-09-12,48.540000915527344
+39405,WFC,2016-09-13,46.959999084472656
+39406,WFC,2016-09-14,46.52000045776367
+39407,WFC,2016-09-15,46.150001525878906
+39408,WFC,2016-09-16,45.43000030517578
+39409,WFC,2016-09-19,46.0099983215332
+39410,WFC,2016-09-20,46.560001373291016
+39411,WFC,2016-09-21,45.83000183105469
+39412,WFC,2016-09-22,45.720001220703125
+39413,WFC,2016-09-23,45.7400016784668
+39414,WFC,2016-09-26,44.880001068115234
+39415,WFC,2016-09-27,45.09000015258789
+39416,WFC,2016-09-28,45.310001373291016
+39417,WFC,2016-09-29,44.369998931884766
+39418,WFC,2016-09-30,44.27999877929688
+39419,WFC,2016-10-03,43.83000183105469
+39420,WFC,2016-10-04,43.75
+39421,WFC,2016-10-05,44.9900016784668
+39422,WFC,2016-10-06,45.18000030517578
+39423,WFC,2016-10-07,45.33000183105469
+39424,WFC,2016-10-10,45.650001525878906
+39425,WFC,2016-10-11,45.45000076293945
+39426,WFC,2016-10-12,45.31999969482422
+39427,WFC,2016-10-13,44.75
+39428,WFC,2016-10-14,44.709999084472656
+39429,WFC,2016-10-17,44.5
+39430,WFC,2016-10-18,44.95000076293945
+39431,WFC,2016-10-19,45.2599983215332
+39432,WFC,2016-10-20,44.93000030517578
+39433,WFC,2016-10-21,45.09000015258789
+39434,WFC,2016-10-24,45.52000045776367
+39435,WFC,2016-10-25,45.720001220703125
+39436,WFC,2016-10-26,46.150001525878906
+39437,WFC,2016-10-27,46.40999984741211
+39438,WFC,2016-10-28,46.22999954223633
+39439,WFC,2016-10-31,46.0099983215332
+39440,WFC,2016-11-01,45.9900016784668
+39441,WFC,2016-11-02,45.2400016784668
+39442,WFC,2016-11-03,45.34000015258789
+39443,WFC,2016-11-04,44.59999847412109
+39444,WFC,2016-11-07,45.400001525878906
+39445,WFC,2016-11-08,45.540000915527344
+39446,WFC,2016-11-09,47.9900016784668
+39447,WFC,2016-11-10,51.630001068115234
+39448,WFC,2016-11-11,51.72999954223633
+39449,WFC,2016-11-14,53.220001220703125
+39450,WFC,2016-11-15,52.59000015258789
+39451,WFC,2016-11-16,51.68000030517578
+39452,WFC,2016-11-17,52.4900016784668
+39453,WFC,2016-11-18,52.81999969482422
+39454,WFC,2016-11-21,52.119998931884766
+39455,WFC,2016-11-22,52.220001220703125
+39456,WFC,2016-11-23,52.15999984741211
+39457,WFC,2016-11-25,52.619998931884766
+39458,WFC,2016-11-28,51.58000183105469
+39459,WFC,2016-11-29,51.86000061035156
+39460,WFC,2016-11-30,52.91999816894531
+39461,WFC,2016-12-01,54.34000015258789
+39462,WFC,2016-12-02,53.58000183105469
+39463,WFC,2016-12-05,54.34999847412109
+39464,WFC,2016-12-06,55.54999923706055
+39465,WFC,2016-12-07,57.27999877929688
+39466,WFC,2016-12-08,57.290000915527344
+39467,WFC,2016-12-09,57.13999938964844
+39468,WFC,2016-12-12,55.77999877929688
+39469,WFC,2016-12-13,55.84000015258789
+39470,WFC,2016-12-14,54.70000076293945
+39471,WFC,2016-12-15,55.18999862670898
+39472,WFC,2016-12-16,55.34000015258789
+39473,WFC,2016-12-19,55.220001220703125
+39474,WFC,2016-12-20,56.09999847412109
+39475,WFC,2016-12-21,55.709999084472656
+39476,WFC,2016-12-22,55.75
+39477,WFC,2016-12-23,55.959999084472656
+39478,WFC,2016-12-27,55.95000076293945
+39479,WFC,2016-12-28,55.31999969482422
+39480,WFC,2016-12-29,54.84000015258789
+39481,WFC,2016-12-30,55.11000061035156
+39482,WFC,2017-01-03,56.0
+39483,WFC,2017-01-04,56.04999923706055
+39484,WFC,2017-01-05,55.18000030517578
+39485,WFC,2017-01-06,55.040000915527344
+39486,WFC,2017-01-09,54.2400016784668
+39487,WFC,2017-01-10,54.619998931884766
+39488,WFC,2017-01-11,54.79999923706055
+39489,WFC,2017-01-12,54.5
+39490,WFC,2017-01-13,55.310001373291016
+39491,WFC,2017-01-17,53.77999877929688
+39492,WFC,2017-01-18,54.27000045776367
+39493,WFC,2017-01-19,54.58000183105469
+39494,WFC,2017-01-20,55.06999969482422
+39495,WFC,2017-01-23,54.25
+39496,WFC,2017-01-24,54.70000076293945
+39497,WFC,2017-01-25,56.619998931884766
+39498,WFC,2017-01-26,57.18000030517578
+39499,WFC,2017-01-27,56.59000015258789
+39500,WFC,2017-01-30,56.08000183105469
+39501,WFC,2017-01-31,56.33000183105469
+39502,WFC,2017-02-01,55.90999984741211
+39503,WFC,2017-02-02,55.75
+39504,WFC,2017-02-03,57.27000045776367
+39505,WFC,2017-02-06,56.54999923706055
+39506,WFC,2017-02-07,56.34000015258789
+39507,WFC,2017-02-08,55.630001068115234
+39508,WFC,2017-02-09,56.72999954223633
+39509,WFC,2017-02-10,56.86000061035156
+39510,WFC,2017-02-13,57.08000183105469
+39511,WFC,2017-02-14,57.97999954223633
+39512,WFC,2017-02-15,58.54999923706055
+39513,WFC,2017-02-16,58.119998931884766
+39514,WFC,2017-02-17,58.09000015258789
+39515,WFC,2017-02-21,58.25
+39516,WFC,2017-02-22,58.36000061035156
+39517,WFC,2017-02-23,58.4900016784668
+39518,WFC,2017-02-24,57.810001373291016
+39519,WFC,2017-02-27,58.060001373291016
+39520,WFC,2017-02-28,57.880001068115234
+39521,WFC,2017-03-01,59.72999954223633
+39522,WFC,2017-03-02,58.709999084472656
+39523,WFC,2017-03-03,58.88999938964844
+39524,WFC,2017-03-06,58.61000061035156
+39525,WFC,2017-03-07,58.29999923706055
+39526,WFC,2017-03-08,58.209999084472656
+39527,WFC,2017-03-09,58.70000076293945
+39528,WFC,2017-03-10,58.84999847412109
+39529,WFC,2017-03-13,58.70000076293945
+39530,WFC,2017-03-14,58.7599983215332
+39531,WFC,2017-03-15,58.709999084472656
+39532,WFC,2017-03-16,59.31999969482422
+39533,WFC,2017-03-17,58.66999816894531
+39534,WFC,2017-03-20,57.630001068115234
+39535,WFC,2017-03-21,55.84999847412109
+39536,WFC,2017-03-22,55.33000183105469
+39537,WFC,2017-03-23,55.25
+39538,WFC,2017-03-24,55.83000183105469
+39539,WFC,2017-03-27,55.38999938964844
+39540,WFC,2017-03-28,55.959999084472656
+39541,WFC,2017-03-29,55.66999816894531
+39542,WFC,2017-03-30,56.2400016784668
+39543,WFC,2017-03-31,55.65999984741211
+39544,WFC,2017-04-03,55.4900016784668
+39545,WFC,2017-04-04,55.20000076293945
+39546,WFC,2017-04-05,54.97999954223633
+39547,WFC,2017-04-06,55.369998931884766
+39548,WFC,2017-04-07,54.84000015258789
+39549,WFC,2017-04-10,54.540000915527344
+39550,WFC,2017-04-11,54.15999984741211
+39551,WFC,2017-04-12,53.119998931884766
+39552,WFC,2017-04-13,51.34999847412109
+39553,WFC,2017-04-17,52.720001220703125
+39554,WFC,2017-04-18,52.45000076293945
+39555,WFC,2017-04-19,52.150001525878906
+39556,WFC,2017-04-20,53.5
+39557,WFC,2017-04-21,53.0
+39558,WFC,2017-04-24,53.650001525878906
+39559,WFC,2017-04-25,54.560001373291016
+39560,WFC,2017-04-26,54.540000915527344
+39561,WFC,2017-04-27,54.43999862670898
+39562,WFC,2017-04-28,53.84000015258789
+39563,WFC,2017-05-01,54.459999084472656
+39564,WFC,2017-05-02,54.540000915527344
+39565,WFC,2017-05-03,54.84999847412109
+39566,WFC,2017-05-04,55.18000030517578
+39567,WFC,2017-05-05,55.11000061035156
+39568,WFC,2017-05-08,55.040000915527344
+39569,WFC,2017-05-09,54.68000030517578
+39570,WFC,2017-05-10,54.720001220703125
+39571,WFC,2017-05-11,53.7400016784668
+39572,WFC,2017-05-12,53.02000045776367
+39573,WFC,2017-05-15,53.31999969482422
+39574,WFC,2017-05-16,53.2599983215332
+39575,WFC,2017-05-17,52.2400016784668
+39576,WFC,2017-05-18,52.380001068115234
+39577,WFC,2017-05-19,53.060001373291016
+39578,WFC,2017-05-22,53.0099983215332
+39579,WFC,2017-05-23,53.38999938964844
+39580,WFC,2017-05-24,53.09000015258789
+39581,WFC,2017-05-25,52.77999877929688
+39582,WFC,2017-05-26,52.40999984741211
+39583,WFC,2017-05-30,52.15999984741211
+39584,WFC,2017-05-31,51.13999938964844
+39585,WFC,2017-06-01,52.08000183105469
+39586,WFC,2017-06-02,51.810001373291016
+39587,WFC,2017-06-05,51.720001220703125
+39588,WFC,2017-06-06,51.810001373291016
+39589,WFC,2017-06-07,52.09000015258789
+39590,WFC,2017-06-08,52.560001373291016
+39591,WFC,2017-06-09,53.79999923706055
+39592,WFC,2017-06-12,54.09000015258789
+39593,WFC,2017-06-13,54.45000076293945
+39594,WFC,2017-06-14,54.52999877929688
+39595,WFC,2017-06-15,53.900001525878906
+39596,WFC,2017-06-16,53.88999938964844
+39597,WFC,2017-06-19,54.2400016784668
+39598,WFC,2017-06-20,53.459999084472656
+39599,WFC,2017-06-21,52.97999954223633
+39600,WFC,2017-06-22,52.4900016784668
+39601,WFC,2017-06-23,52.45000076293945
+39602,WFC,2017-06-26,52.900001525878906
+39603,WFC,2017-06-27,53.15999984741211
+39604,WFC,2017-06-28,54.33000183105469
+39605,WFC,2017-06-29,55.77999877929688
+39606,WFC,2017-06-30,55.40999984741211
+39607,WFC,2017-07-03,55.77999877929688
+39608,WFC,2017-07-05,55.77999877929688
+39609,WFC,2017-07-06,55.560001373291016
+39610,WFC,2017-07-07,55.7400016784668
+39611,WFC,2017-07-10,55.59000015258789
+39612,WFC,2017-07-11,55.040000915527344
+39613,WFC,2017-07-12,55.16999816894531
+39614,WFC,2017-07-13,55.59999847412109
+39615,WFC,2017-07-14,54.9900016784668
+39616,WFC,2017-07-17,54.709999084472656
+39617,WFC,2017-07-18,54.79999923706055
+39618,WFC,2017-07-19,54.93999862670898
+39619,WFC,2017-07-20,54.880001068115234
+39620,WFC,2017-07-21,54.16999816894531
+39621,WFC,2017-07-24,54.27000045776367
+39622,WFC,2017-07-25,55.060001373291016
+39623,WFC,2017-07-26,54.90999984741211
+39624,WFC,2017-07-27,54.709999084472656
+39625,WFC,2017-07-28,53.29999923706055
+39626,WFC,2017-07-31,53.93999862670898
+39627,WFC,2017-08-01,54.08000183105469
+39628,WFC,2017-08-02,53.619998931884766
+39629,WFC,2017-08-03,53.400001525878906
+39630,WFC,2017-08-04,52.84000015258789
+39631,WFC,2017-08-07,52.540000915527344
+39632,WFC,2017-08-08,52.709999084472656
+39633,WFC,2017-08-09,52.790000915527344
+39634,WFC,2017-08-10,51.95000076293945
+39635,WFC,2017-08-11,51.93999862670898
+39636,WFC,2017-08-14,52.84000015258789
+39637,WFC,2017-08-15,52.84999847412109
+39638,WFC,2017-08-16,52.68999862670898
+39639,WFC,2017-08-17,51.79999923706055
+39640,WFC,2017-08-18,51.68000030517578
+39641,WFC,2017-08-21,51.81999969482422
+39642,WFC,2017-08-22,52.220001220703125
+39643,WFC,2017-08-23,52.02999877929688
+39644,WFC,2017-08-24,52.15999984741211
+39645,WFC,2017-08-25,51.77000045776367
+39646,WFC,2017-08-28,51.630001068115234
+39647,WFC,2017-08-29,51.41999816894531
+39648,WFC,2017-08-30,51.36000061035156
+39649,WFC,2017-08-31,51.06999969482422
+39650,WFC,2017-09-01,50.970001220703125
+39651,WFC,2017-09-05,50.09999847412109
+39652,WFC,2017-09-06,49.880001068115234
+39653,WFC,2017-09-07,49.68000030517578
+39654,WFC,2017-09-08,49.58000183105469
+39655,WFC,2017-09-11,50.65999984741211
+39656,WFC,2017-09-12,51.56999969482422
+39657,WFC,2017-09-13,51.459999084472656
+39658,WFC,2017-09-14,51.290000915527344
+39659,WFC,2017-09-15,51.65999984741211
+39660,WFC,2017-09-18,52.709999084472656
+39661,WFC,2017-09-19,53.36000061035156
+39662,WFC,2017-09-20,53.75
+39663,WFC,2017-09-21,54.060001373291016
+39664,WFC,2017-09-22,54.25
+39665,WFC,2017-09-25,54.02999877929688
+39666,WFC,2017-09-26,53.79999923706055
+39667,WFC,2017-09-27,54.209999084472656
+39668,WFC,2017-09-28,54.25
+39669,WFC,2017-09-29,55.150001525878906
+39670,WFC,2017-10-02,55.470001220703125
+39671,WFC,2017-10-03,55.58000183105469
+39672,WFC,2017-10-04,54.959999084472656
+39673,WFC,2017-10-05,55.38999938964844
+39674,WFC,2017-10-06,55.58000183105469
+39675,WFC,2017-10-09,55.13999938964844
+39676,WFC,2017-10-10,55.61000061035156
+39677,WFC,2017-10-11,55.65999984741211
+39678,WFC,2017-10-12,55.209999084472656
+39679,WFC,2017-10-13,53.68999862670898
+39680,WFC,2017-10-16,53.79999923706055
+39681,WFC,2017-10-17,53.18999862670898
+39682,WFC,2017-10-18,53.40999984741211
+39683,WFC,2017-10-19,53.75
+39684,WFC,2017-10-20,54.91999816894531
+39685,WFC,2017-10-23,54.90999984741211
+39686,WFC,2017-10-24,55.41999816894531
+39687,WFC,2017-10-25,55.25
+39688,WFC,2017-10-26,55.619998931884766
+39689,WFC,2017-10-27,55.869998931884766
+39690,WFC,2017-10-30,55.84999847412109
+39691,WFC,2017-10-31,56.13999938964844
+39692,WFC,2017-11-01,56.209999084472656
+39693,WFC,2017-11-02,56.47999954223633
+39694,WFC,2017-11-03,56.34999847412109
+39695,WFC,2017-11-06,56.18000030517578
+39696,WFC,2017-11-07,55.04999923706055
+39697,WFC,2017-11-08,54.2599983215332
+39698,WFC,2017-11-09,54.0
+39699,WFC,2017-11-10,53.810001373291016
+39700,WFC,2017-11-13,53.720001220703125
+39701,WFC,2017-11-14,54.040000915527344
+39702,WFC,2017-11-15,53.75
+39703,WFC,2017-11-16,54.59999847412109
+39704,WFC,2017-11-17,54.150001525878906
+39705,WFC,2017-11-20,54.04999923706055
+39706,WFC,2017-11-21,54.52000045776367
+39707,WFC,2017-11-22,54.060001373291016
+39708,WFC,2017-11-24,54.09000015258789
+39709,WFC,2017-11-27,53.95000076293945
+39710,WFC,2017-11-28,55.56999969482422
+39711,WFC,2017-11-29,56.68000030517578
+39712,WFC,2017-11-30,56.470001220703125
+39713,WFC,2017-12-01,56.20000076293945
+39714,WFC,2017-12-04,57.38999938964844
+39715,WFC,2017-12-05,58.54999923706055
+39716,WFC,2017-12-06,58.56999969482422
+39717,WFC,2017-12-07,59.36000061035156
+39718,WFC,2017-12-08,59.310001373291016
+39719,WFC,2017-12-11,58.869998931884766
+39720,WFC,2017-12-12,60.33000183105469
+39721,WFC,2017-12-13,59.400001525878906
+39722,WFC,2017-12-14,59.220001220703125
+39723,WFC,2017-12-15,59.869998931884766
+39724,WFC,2017-12-18,60.91999816894531
+39725,WFC,2017-12-19,60.36000061035156
+39726,WFC,2017-12-20,60.13999938964844
+39727,WFC,2017-12-21,61.61000061035156
+39728,WFC,2017-12-22,61.54999923706055
+39729,WFC,2017-12-26,61.130001068115234
+39730,WFC,2017-12-27,60.95000076293945
+39731,WFC,2017-12-28,61.29999923706055
+39732,WFC,2017-12-29,60.66999816894531
+39733,WFC,2018-01-02,61.09000015258789
+39734,WFC,2018-01-03,61.560001373291016
+39735,WFC,2018-01-04,62.33000183105469
+39736,WFC,2018-01-05,62.75
+39737,WFC,2018-01-08,62.040000915527344
+39738,WFC,2018-01-09,62.2599983215332
+39739,WFC,2018-01-10,63.119998931884766
+39740,WFC,2018-01-11,63.0099983215332
+39741,WFC,2018-01-12,62.54999923706055
+39742,WFC,2018-01-16,62.5
+39743,WFC,2018-01-17,63.880001068115234
+39744,WFC,2018-01-18,63.95000076293945
+39745,WFC,2018-01-19,64.22000122070312
+39746,WFC,2018-01-22,64.7300033569336
+39747,WFC,2018-01-23,64.48999786376953
+39748,WFC,2018-01-24,65.4800033569336
+39749,WFC,2018-01-25,65.6500015258789
+39750,WFC,2018-01-26,65.93000030517578
+39751,WFC,2018-01-29,65.81999969482422
+39752,WFC,2018-01-30,65.27999877929688
+39753,WFC,2018-01-31,65.77999877929688
+39754,WFC,2018-02-01,65.51000213623047
+39755,WFC,2018-02-02,64.06999969482422
+39756,WFC,2018-02-05,58.15999984741211
+39757,WFC,2018-02-06,57.27999877929688
+39758,WFC,2018-02-07,57.540000915527344
+39759,WFC,2018-02-08,55.400001525878906
+39760,WFC,2018-02-09,56.130001068115234
+39761,WFC,2018-02-12,56.5
+39762,WFC,2018-02-13,58.0
+39763,WFC,2018-02-14,59.54999923706055
+39764,WFC,2018-02-15,60.02000045776367
+39765,WFC,2018-02-16,59.95000076293945
+39766,WFC,2018-02-20,59.95000076293945
+39767,WFC,2018-02-21,59.72999954223633
+39768,WFC,2018-02-22,58.810001373291016
+39769,WFC,2018-02-23,59.16999816894531
+39770,WFC,2018-02-26,59.970001220703125
+39771,WFC,2018-02-27,59.209999084472656
+39772,WFC,2018-02-28,58.40999984741211
+39773,WFC,2018-03-01,57.310001373291016
+39774,WFC,2018-03-02,57.40999984741211
+39775,WFC,2018-03-05,57.59000015258789
+39776,WFC,2018-03-06,57.06999969482422
+39777,WFC,2018-03-07,56.59999847412109
+39778,WFC,2018-03-08,56.720001220703125
+39779,WFC,2018-03-09,58.22999954223633
+39780,WFC,2018-03-12,58.02000045776367
+39781,WFC,2018-03-13,57.560001373291016
+39782,WFC,2018-03-14,56.630001068115234
+39783,WFC,2018-03-15,56.83000183105469
+39784,WFC,2018-03-16,55.900001525878906
+39785,WFC,2018-03-19,55.47999954223633
+39786,WFC,2018-03-20,54.900001525878906
+39787,WFC,2018-03-21,54.790000915527344
+39788,WFC,2018-03-22,52.52999877929688
+39789,WFC,2018-03-23,50.97999954223633
+39790,WFC,2018-03-26,52.290000915527344
+39791,WFC,2018-03-27,51.09999847412109
+39792,WFC,2018-03-28,51.47999954223633
+39793,WFC,2018-03-29,52.40999984741211
+39794,WFC,2018-04-02,51.34999847412109
+39795,WFC,2018-04-03,52.08000183105469
+39796,WFC,2018-04-04,52.90999984741211
+39797,WFC,2018-04-05,53.2599983215332
+39798,WFC,2018-04-06,52.22999954223633
+39799,WFC,2018-04-09,52.25
+39800,WFC,2018-04-10,52.619998931884766
+39801,WFC,2018-04-11,51.93000030517578
+39802,WFC,2018-04-12,52.70000076293945
+39803,WFC,2018-04-13,50.88999938964844
+39804,WFC,2018-04-16,50.79999923706055
+39805,WFC,2018-04-17,50.56999969482422
+39806,WFC,2018-04-18,50.38999938964844
+39807,WFC,2018-04-19,51.540000915527344
+39808,WFC,2018-04-20,52.560001373291016
+39809,WFC,2018-04-23,52.61000061035156
+39810,WFC,2018-04-24,52.5099983215332
+39811,WFC,2018-04-25,53.11000061035156
+39812,WFC,2018-04-26,52.43999862670898
+39813,WFC,2018-04-27,52.36000061035156
+39814,WFC,2018-04-30,51.959999084472656
+39815,WFC,2018-05-01,52.560001373291016
+39816,WFC,2018-05-02,52.18999862670898
+39817,WFC,2018-05-03,51.540000915527344
+39818,WFC,2018-05-04,52.40999984741211
+39819,WFC,2018-05-07,52.65999984741211
+39820,WFC,2018-05-08,53.18999862670898
+39821,WFC,2018-05-09,53.7599983215332
+39822,WFC,2018-05-10,54.650001525878906
+39823,WFC,2018-05-11,54.45000076293945
+39824,WFC,2018-05-14,54.47999954223633
+39825,WFC,2018-05-15,54.75
+39826,WFC,2018-05-16,55.040000915527344
+39827,WFC,2018-05-17,54.220001220703125
+39828,WFC,2018-05-18,53.70000076293945
+39829,WFC,2018-05-21,54.540000915527344
+39830,WFC,2018-05-22,55.2599983215332
+39831,WFC,2018-05-23,56.18000030517578
+39832,WFC,2018-05-24,54.66999816894531
+39833,WFC,2018-05-25,54.900001525878906
+39834,WFC,2018-05-29,52.95000076293945
+39835,WFC,2018-05-30,54.22999954223633
+39836,WFC,2018-05-31,53.9900016784668
+39837,WFC,2018-06-01,54.68999862670898
+39838,WFC,2018-06-04,54.83000183105469
+39839,WFC,2018-06-05,54.5
+39840,WFC,2018-06-06,55.58000183105469
+39841,WFC,2018-06-07,55.630001068115234
+39842,WFC,2018-06-08,55.68000030517578
+39843,WFC,2018-06-11,55.5099983215332
+39844,WFC,2018-06-12,55.380001068115234
+39845,WFC,2018-06-13,55.15999984741211
+39846,WFC,2018-06-14,54.7400016784668
+39847,WFC,2018-06-15,54.97999954223633
+39848,WFC,2018-06-18,55.08000183105469
+39849,WFC,2018-06-19,55.08000183105469
+39850,WFC,2018-06-20,54.47999954223633
+39851,WFC,2018-06-21,54.369998931884766
+39852,WFC,2018-06-22,53.93999862670898
+39853,WFC,2018-06-25,53.959999084472656
+39854,WFC,2018-06-26,53.43000030517578
+39855,WFC,2018-06-27,53.27999877929688
+39856,WFC,2018-06-28,53.630001068115234
+39857,WFC,2018-06-29,55.43999862670898
+39858,WFC,2018-07-02,56.31999969482422
+39859,WFC,2018-07-03,55.560001373291016
+39860,WFC,2018-07-05,55.2400016784668
+39861,WFC,2018-07-06,55.88999938964844
+39862,WFC,2018-07-09,56.77000045776367
+39863,WFC,2018-07-10,56.619998931884766
+39864,WFC,2018-07-11,56.06999969482422
+39865,WFC,2018-07-12,56.02999877929688
+39866,WFC,2018-07-13,55.36000061035156
+39867,WFC,2018-07-16,56.9900016784668
+39868,WFC,2018-07-17,56.560001373291016
+39869,WFC,2018-07-18,56.56999969482422
+39870,WFC,2018-07-19,56.33000183105469
+39871,WFC,2018-07-20,56.40999984741211
+39872,WFC,2018-07-23,58.0
+39873,WFC,2018-07-24,58.34999847412109
+39874,WFC,2018-07-25,58.22999954223633
+39875,WFC,2018-07-26,58.310001373291016
+39876,WFC,2018-07-27,58.630001068115234
+39877,WFC,2018-07-30,58.4900016784668
+39878,WFC,2018-07-31,57.290000915527344
+39879,WFC,2018-08-01,57.650001525878906
+39880,WFC,2018-08-02,58.290000915527344
+39881,WFC,2018-08-03,58.83000183105469
+39882,WFC,2018-08-06,58.88999938964844
+39883,WFC,2018-08-07,58.81999969482422
+39884,WFC,2018-08-08,59.18999862670898
+39885,WFC,2018-08-09,58.43999862670898
+39886,WFC,2018-08-10,58.04999923706055
+39887,WFC,2018-08-13,57.61000061035156
+39888,WFC,2018-08-14,58.06999969482422
+39889,WFC,2018-08-15,57.9900016784668
+39890,WFC,2018-08-16,58.65999984741211
+39891,WFC,2018-08-17,58.86000061035156
+39892,WFC,2018-08-20,59.02999877929688
+39893,WFC,2018-08-21,58.959999084472656
+39894,WFC,2018-08-22,59.16999816894531
+39895,WFC,2018-08-23,58.619998931884766
+39896,WFC,2018-08-24,58.68999862670898
+39897,WFC,2018-08-27,59.09999847412109
+39898,WFC,2018-08-28,59.06999969482422
+39899,WFC,2018-08-29,58.959999084472656
+39900,WFC,2018-08-30,58.459999084472656
+39901,WFC,2018-08-31,58.47999954223633
+39902,WFC,2018-09-04,58.79999923706055
+39903,WFC,2018-09-05,58.95000076293945
+39904,WFC,2018-09-06,57.93000030517578
+39905,WFC,2018-09-07,57.400001525878906
+39906,WFC,2018-09-10,57.459999084472656
+39907,WFC,2018-09-11,57.380001068115234
+39908,WFC,2018-09-12,55.93999862670898
+39909,WFC,2018-09-13,55.0
+39910,WFC,2018-09-14,54.72999954223633
+39911,WFC,2018-09-17,54.310001373291016
+39912,WFC,2018-09-18,54.5
+39913,WFC,2018-09-19,55.220001220703125
+39914,WFC,2018-09-20,55.54999923706055
+39915,WFC,2018-09-21,54.9900016784668
+39916,WFC,2018-09-24,54.2599983215332
+39917,WFC,2018-09-25,54.22999954223633
+39918,WFC,2018-09-26,53.15999984741211
+39919,WFC,2018-09-27,52.81999969482422
+39920,WFC,2018-09-28,52.560001373291016
+39921,WFC,2018-10-01,52.25
+39922,WFC,2018-10-02,52.130001068115234
+39923,WFC,2018-10-03,52.650001525878906
+39924,WFC,2018-10-04,53.5099983215332
+39925,WFC,2018-10-05,53.18999862670898
+39926,WFC,2018-10-08,53.66999816894531
+39927,WFC,2018-10-09,53.52999877929688
+39928,WFC,2018-10-10,52.43000030517578
+39929,WFC,2018-10-11,51.43999862670898
+39930,WFC,2018-10-12,52.11000061035156
+39931,WFC,2018-10-15,53.2400016784668
+39932,WFC,2018-10-16,53.72999954223633
+39933,WFC,2018-10-17,54.459999084472656
+39934,WFC,2018-10-18,53.09999847412109
+39935,WFC,2018-10-19,52.88999938964844
+39936,WFC,2018-10-22,51.650001525878906
+39937,WFC,2018-10-23,51.560001373291016
+39938,WFC,2018-10-24,50.18999862670898
+39939,WFC,2018-10-25,51.86000061035156
+39940,WFC,2018-10-26,51.25
+39941,WFC,2018-10-29,52.22999954223633
+39942,WFC,2018-10-30,52.68999862670898
+39943,WFC,2018-10-31,53.22999954223633
+39944,WFC,2018-11-01,53.560001373291016
+39945,WFC,2018-11-02,53.61000061035156
+39946,WFC,2018-11-05,53.65999984741211
+39947,WFC,2018-11-06,53.54999923706055
+39948,WFC,2018-11-07,53.58000183105469
+39949,WFC,2018-11-08,53.15999984741211
+39950,WFC,2018-11-09,53.040000915527344
+39951,WFC,2018-11-12,52.34999847412109
+39952,WFC,2018-11-13,52.7400016784668
+39953,WFC,2018-11-14,52.150001525878906
+39954,WFC,2018-11-15,52.81999969482422
+39955,WFC,2018-11-16,52.93999862670898
+39956,WFC,2018-11-19,53.31999969482422
+39957,WFC,2018-11-20,52.540000915527344
+39958,WFC,2018-11-21,52.43000030517578
+39959,WFC,2018-11-23,51.83000183105469
+39960,WFC,2018-11-26,52.880001068115234
+39961,WFC,2018-11-27,53.18999862670898
+39962,WFC,2018-11-28,54.34999847412109
+39963,WFC,2018-11-29,54.040000915527344
+39964,WFC,2018-11-30,54.27999877929688
+39965,WFC,2018-12-03,54.2400016784668
+39966,WFC,2018-12-04,51.77999877929688
+39967,WFC,2018-12-06,51.09000015258789
+39968,WFC,2018-12-07,50.2599983215332
+39969,WFC,2018-12-10,48.79999923706055
+39970,WFC,2018-12-11,47.7599983215332
+39971,WFC,2018-12-12,47.7400016784668
+39972,WFC,2018-12-13,47.02999877929688
+39973,WFC,2018-12-14,46.540000915527344
+39974,WFC,2018-12-17,46.61000061035156
+39975,WFC,2018-12-18,46.52000045776367
+39976,WFC,2018-12-19,45.66999816894531
+39977,WFC,2018-12-20,46.040000915527344
+39978,WFC,2018-12-21,45.119998931884766
+39979,WFC,2018-12-24,43.59999847412109
+39980,WFC,2018-12-26,45.59000015258789
+39981,WFC,2018-12-27,45.52999877929688
+39982,WFC,2018-12-28,45.77999877929688
+39983,WFC,2018-12-31,46.08000183105469
+39984,WFC,2019-01-02,46.93999862670898
+39985,WFC,2019-01-03,46.56999969482422
+39986,WFC,2019-01-04,47.95000076293945
+39987,WFC,2019-01-07,47.63999938964844
+39988,WFC,2019-01-08,47.540000915527344
+39989,WFC,2019-01-09,47.79999923706055
+39990,WFC,2019-01-10,47.75
+39991,WFC,2019-01-11,47.869998931884766
+39992,WFC,2019-01-14,48.41999816894531
+39993,WFC,2019-01-15,47.66999816894531
+39994,WFC,2019-01-16,48.93999862670898
+39995,WFC,2019-01-17,49.22999954223633
+39996,WFC,2019-01-18,50.0099983215332
+39997,WFC,2019-01-22,49.86000061035156
+39998,WFC,2019-01-23,50.119998931884766
+39999,WFC,2019-01-24,49.97999954223633
+40000,WFC,2019-01-25,50.130001068115234
+40001,WFC,2019-01-28,49.81999969482422
+40002,WFC,2019-01-29,49.84999847412109
+40003,WFC,2019-01-30,50.09000015258789
+40004,WFC,2019-01-31,48.90999984741211
+40005,WFC,2019-02-01,48.90999984741211
+40006,WFC,2019-02-04,49.060001373291016
+40007,WFC,2019-02-05,49.27000045776367
+40008,WFC,2019-02-06,49.220001220703125
+40009,WFC,2019-02-07,48.08000183105469
+40010,WFC,2019-02-08,47.650001525878906
+40011,WFC,2019-02-11,47.650001525878906
+40012,WFC,2019-02-12,49.04999923706055
+40013,WFC,2019-02-13,49.02000045776367
+40014,WFC,2019-02-14,48.52000045776367
+40015,WFC,2019-02-15,49.220001220703125
+40016,WFC,2019-02-19,49.380001068115234
+40017,WFC,2019-02-20,49.810001373291016
+40018,WFC,2019-02-21,49.560001373291016
+40019,WFC,2019-02-22,49.02000045776367
+40020,WFC,2019-02-25,49.65999984741211
+40021,WFC,2019-02-26,49.59000015258789
+40022,WFC,2019-02-27,49.900001525878906
+40023,WFC,2019-02-28,49.88999938964844
+40024,WFC,2019-03-01,50.02999877929688
+40025,WFC,2019-03-04,50.11000061035156
+40026,WFC,2019-03-05,49.88999938964844
+40027,WFC,2019-03-06,49.81999969482422
+40028,WFC,2019-03-07,49.68000030517578
+40029,WFC,2019-03-08,49.79999923706055
+40030,WFC,2019-03-11,49.7599983215332
+40031,WFC,2019-03-12,49.650001525878906
+40032,WFC,2019-03-13,49.91999816894531
+40033,WFC,2019-03-14,50.34999847412109
+40034,WFC,2019-03-15,50.65999984741211
+40035,WFC,2019-03-18,51.72999954223633
+40036,WFC,2019-03-19,51.40999984741211
+40037,WFC,2019-03-20,50.400001525878906
+40038,WFC,2019-03-21,49.86000061035156
+40039,WFC,2019-03-22,48.310001373291016
+40040,WFC,2019-03-25,48.08000183105469
+40041,WFC,2019-03-26,49.0099983215332
+40042,WFC,2019-03-27,48.77000045776367
+40043,WFC,2019-03-28,49.09000015258789
+40044,WFC,2019-03-29,48.31999969482422
+40045,WFC,2019-04-01,48.810001373291016
+40046,WFC,2019-04-02,48.209999084472656
+40047,WFC,2019-04-03,48.86000061035156
+40048,WFC,2019-04-04,49.16999816894531
+40049,WFC,2019-04-05,48.77999877929688
+40050,WFC,2019-04-08,48.880001068115234
+40051,WFC,2019-04-09,48.13999938964844
+40052,WFC,2019-04-10,47.790000915527344
+40053,WFC,2019-04-11,47.7400016784668
+40054,WFC,2019-04-12,46.4900016784668
+40055,WFC,2019-04-15,46.77000045776367
+40056,WFC,2019-04-16,47.650001525878906
+40057,WFC,2019-04-17,47.54999923706055
+40058,WFC,2019-04-18,47.58000183105469
+40059,WFC,2019-04-22,47.2599983215332
+40060,WFC,2019-04-23,47.34999847412109
+40061,WFC,2019-04-24,47.47999954223633
+40062,WFC,2019-04-25,47.5099983215332
+40063,WFC,2019-04-26,47.959999084472656
+40064,WFC,2019-04-29,48.27000045776367
+40065,WFC,2019-04-30,48.40999984741211
+40066,WFC,2019-05-01,48.22999954223633
+40067,WFC,2019-05-02,48.29999923706055
+40068,WFC,2019-05-03,48.650001525878906
+40069,WFC,2019-05-06,48.43000030517578
+40070,WFC,2019-05-07,47.16999816894531
+40071,WFC,2019-05-08,47.0
+40072,WFC,2019-05-09,46.7400016784668
+40073,WFC,2019-05-10,47.150001525878906
+40074,WFC,2019-05-13,46.33000183105469
+40075,WFC,2019-05-14,46.4900016784668
+40076,WFC,2019-05-15,45.84000015258789
+40077,WFC,2019-05-16,45.900001525878906
+40078,WFC,2019-05-17,45.70000076293945
+40079,WFC,2019-05-20,45.45000076293945
+40080,WFC,2019-05-21,46.33000183105469
+40081,WFC,2019-05-22,46.09999847412109
+40082,WFC,2019-05-23,45.560001373291016
+40083,WFC,2019-05-24,46.16999816894531
+40084,WFC,2019-05-28,45.59000015258789
+40085,WFC,2019-05-29,45.47999954223633
+40086,WFC,2019-05-30,45.04999923706055
+40087,WFC,2019-05-31,44.369998931884766
+40088,WFC,2019-06-03,44.52000045776367
+40089,WFC,2019-06-04,45.68000030517578
+40090,WFC,2019-06-05,45.86000061035156
+40091,WFC,2019-06-06,45.91999816894531
+40092,WFC,2019-06-07,45.630001068115234
+40093,WFC,2019-06-10,46.27000045776367
+40094,WFC,2019-06-11,46.2599983215332
+40095,WFC,2019-06-12,44.90999984741211
+40096,WFC,2019-06-13,45.290000915527344
+40097,WFC,2019-06-14,45.59000015258789
+40098,WFC,2019-06-17,45.27000045776367
+40099,WFC,2019-06-18,46.09999847412109
+40100,WFC,2019-06-19,45.650001525878906
+40101,WFC,2019-06-20,45.86000061035156
+40102,WFC,2019-06-21,46.88999938964844
+40103,WFC,2019-06-24,46.27000045776367
+40104,WFC,2019-06-25,46.13999938964844
+40105,WFC,2019-06-26,45.79999923706055
+40106,WFC,2019-06-27,46.290000915527344
+40107,WFC,2019-06-28,47.31999969482422
+40108,WFC,2019-07-01,47.68999862670898
+40109,WFC,2019-07-02,47.22999954223633
+40110,WFC,2019-07-03,47.65999984741211
+40111,WFC,2019-07-05,47.77000045776367
+40112,WFC,2019-07-08,47.52999877929688
+40113,WFC,2019-07-09,47.83000183105469
+40114,WFC,2019-07-10,47.150001525878906
+40115,WFC,2019-07-11,47.13999938964844
+40116,WFC,2019-07-12,47.36000061035156
+40117,WFC,2019-07-15,46.709999084472656
+40118,WFC,2019-07-16,45.29999923706055
+40119,WFC,2019-07-17,45.209999084472656
+40120,WFC,2019-07-18,45.81999969482422
+40121,WFC,2019-07-19,46.02999877929688
+40122,WFC,2019-07-22,46.47999954223633
+40123,WFC,2019-07-23,47.20000076293945
+40124,WFC,2019-07-24,48.45000076293945
+40125,WFC,2019-07-25,48.09000015258789
+40126,WFC,2019-07-26,49.29999923706055
+40127,WFC,2019-07-29,48.27999877929688
+40128,WFC,2019-07-30,48.54999923706055
+40129,WFC,2019-07-31,48.40999984741211
+40130,WFC,2019-08-01,47.060001373291016
+40131,WFC,2019-08-02,47.43999862670898
+40132,WFC,2019-08-05,46.13999938964844
+40133,WFC,2019-08-06,46.93000030517578
+40134,WFC,2019-08-07,45.810001373291016
+40135,WFC,2019-08-08,46.400001525878906
+40136,WFC,2019-08-09,46.29999923706055
+40137,WFC,2019-08-12,45.43000030517578
+40138,WFC,2019-08-13,45.959999084472656
+40139,WFC,2019-08-14,43.970001220703125
+40140,WFC,2019-08-15,43.380001068115234
+40141,WFC,2019-08-16,44.38999938964844
+40142,WFC,2019-08-19,45.25
+40143,WFC,2019-08-20,44.68000030517578
+40144,WFC,2019-08-21,45.0
+40145,WFC,2019-08-22,45.619998931884766
+40146,WFC,2019-08-23,44.41999816894531
+40147,WFC,2019-08-26,44.97999954223633
+40148,WFC,2019-08-27,44.75
+40149,WFC,2019-08-28,45.470001220703125
+40150,WFC,2019-08-29,46.18999862670898
+40151,WFC,2019-08-30,46.56999969482422
+40152,WFC,2019-09-03,46.09000015258789
+40153,WFC,2019-09-04,46.5
+40154,WFC,2019-09-05,47.619998931884766
+40155,WFC,2019-09-06,47.150001525878906
+40156,WFC,2019-09-09,48.40999984741211
+40157,WFC,2019-09-10,48.310001373291016
+40158,WFC,2019-09-11,48.84999847412109
+40159,WFC,2019-09-12,48.650001525878906
+40160,WFC,2019-09-13,48.91999816894531
+40161,WFC,2019-09-16,48.97999954223633
+40162,WFC,2019-09-17,48.7599983215332
+40163,WFC,2019-09-18,48.93000030517578
+40164,WFC,2019-09-19,48.90999984741211
+40165,WFC,2019-09-20,48.630001068115234
+40166,WFC,2019-09-23,48.959999084472656
+40167,WFC,2019-09-24,48.650001525878906
+40168,WFC,2019-09-25,49.2599983215332
+40169,WFC,2019-09-26,48.869998931884766
+40170,WFC,2019-09-27,50.709999084472656
+40171,WFC,2019-09-30,50.43999862670898
+40172,WFC,2019-10-01,49.060001373291016
+40173,WFC,2019-10-02,48.470001220703125
+40174,WFC,2019-10-03,48.47999954223633
+40175,WFC,2019-10-04,49.209999084472656
+40176,WFC,2019-10-07,48.810001373291016
+40177,WFC,2019-10-08,47.81999969482422
+40178,WFC,2019-10-09,48.150001525878906
+40179,WFC,2019-10-10,48.650001525878906
+40180,WFC,2019-10-11,49.209999084472656
+40181,WFC,2019-10-14,49.27000045776367
+40182,WFC,2019-10-15,50.11000061035156
+40183,WFC,2019-10-16,49.59000015258789
+40184,WFC,2019-10-17,49.61000061035156
+40185,WFC,2019-10-18,49.970001220703125
+40186,WFC,2019-10-21,50.459999084472656
+40187,WFC,2019-10-22,50.619998931884766
+40188,WFC,2019-10-23,50.93000030517578
+40189,WFC,2019-10-24,51.09999847412109
+40190,WFC,2019-10-25,51.56999969482422
+40191,WFC,2019-10-28,51.650001525878906
+40192,WFC,2019-10-29,52.16999816894531
+40193,WFC,2019-10-30,52.02999877929688
+40194,WFC,2019-10-31,51.630001068115234
+40195,WFC,2019-11-01,52.18000030517578
+40196,WFC,2019-11-04,52.720001220703125
+40197,WFC,2019-11-05,53.29999923706055
+40198,WFC,2019-11-06,53.79999923706055
+40199,WFC,2019-11-07,54.0
+40200,WFC,2019-11-08,54.09999847412109
+40201,WFC,2019-11-11,54.04999923706055
+40202,WFC,2019-11-12,54.220001220703125
+40203,WFC,2019-11-13,53.290000915527344
+40204,WFC,2019-11-14,53.4900016784668
+40205,WFC,2019-11-15,53.79999923706055
+40206,WFC,2019-11-18,54.0
+40207,WFC,2019-11-19,54.02999877929688
+40208,WFC,2019-11-20,53.540000915527344
+40209,WFC,2019-11-21,53.560001373291016
+40210,WFC,2019-11-22,54.27999877929688
+40211,WFC,2019-11-25,54.209999084472656
+40212,WFC,2019-11-26,53.810001373291016
+40213,WFC,2019-11-27,54.34000015258789
+40214,WFC,2019-11-29,54.459999084472656
+40215,WFC,2019-12-02,53.619998931884766
+40216,WFC,2019-12-03,52.58000183105469
+40217,WFC,2019-12-04,53.2400016784668
+40218,WFC,2019-12-05,53.22999954223633
+40219,WFC,2019-12-06,54.369998931884766
+40220,WFC,2019-12-09,53.91999816894531
+40221,WFC,2019-12-10,53.68999862670898
+40222,WFC,2019-12-11,53.16999816894531
+40223,WFC,2019-12-12,54.36000061035156
+40224,WFC,2019-12-13,53.790000915527344
+40225,WFC,2019-12-16,54.220001220703125
+40226,WFC,2019-12-17,54.34000015258789
+40227,WFC,2019-12-18,53.66999816894531
+40228,WFC,2019-12-19,53.630001068115234
+40229,WFC,2019-12-20,53.33000183105469
+40230,WFC,2019-12-23,53.810001373291016
+40231,WFC,2019-12-24,53.81999969482422
+40232,WFC,2019-12-26,54.150001525878906
+40233,WFC,2019-12-27,53.91999816894531
+40234,WFC,2019-12-30,53.59999847412109
+40235,WFC,2019-12-31,53.79999923706055
+40236,WFC,2020-01-02,53.75
+40237,WFC,2020-01-03,53.41999816894531
+40238,WFC,2020-01-06,53.09999847412109
+40239,WFC,2020-01-07,52.65999984741211
+40240,WFC,2020-01-08,52.81999969482422
+40241,WFC,2020-01-09,52.72999954223633
+40242,WFC,2020-01-10,52.5
+40243,WFC,2020-01-13,52.11000061035156
+40244,WFC,2020-01-14,49.29999923706055
+40245,WFC,2020-01-15,48.31999969482422
+40246,WFC,2020-01-16,49.25
+40247,WFC,2020-01-17,49.18000030517578
+40248,WFC,2020-01-21,48.93999862670898
+40249,WFC,2020-01-22,48.560001373291016
+40250,WFC,2020-01-23,48.220001220703125
+40251,WFC,2020-01-24,47.56999969482422
+40252,WFC,2020-01-27,47.09999847412109
+40253,WFC,2020-01-28,47.369998931884766
+40254,WFC,2020-01-29,47.27000045776367
+40255,WFC,2020-01-30,47.90999984741211
+40256,WFC,2020-01-31,46.93999862670898
+40257,WFC,2020-02-03,47.119998931884766
+40258,WFC,2020-02-04,47.2599983215332
+40259,WFC,2020-02-05,48.310001373291016
+40260,WFC,2020-02-06,47.97999954223633
+40261,WFC,2020-02-07,47.84000015258789
+40262,WFC,2020-02-10,47.77000045776367
+40263,WFC,2020-02-11,47.9900016784668
+40264,WFC,2020-02-12,47.790000915527344
+40265,WFC,2020-02-13,48.119998931884766
+40266,WFC,2020-02-14,48.220001220703125
+40267,WFC,2020-02-18,46.9900016784668
+40268,WFC,2020-02-19,47.09000015258789
+40269,WFC,2020-02-20,47.34000015258789
+40270,WFC,2020-02-21,47.70000076293945
+40271,WFC,2020-02-24,46.38999938964844
+40272,WFC,2020-02-25,45.119998931884766
+40273,WFC,2020-02-26,44.13999938964844
+40274,WFC,2020-02-27,42.470001220703125
+40275,WFC,2020-02-28,40.84999847412109
+40276,WFC,2020-03-02,42.2599983215332
+40277,WFC,2020-03-03,40.52999877929688
+40278,WFC,2020-03-04,41.400001525878906
+40279,WFC,2020-03-05,38.900001525878906
+40280,WFC,2020-03-06,37.09000015258789
+40281,WFC,2020-03-09,32.47999954223633
+40282,WFC,2020-03-10,35.08000183105469
+40283,WFC,2020-03-11,32.33000183105469
+40284,WFC,2020-03-12,27.200000762939453
+40285,WFC,2020-03-13,30.88999938964844
+40286,WFC,2020-03-16,26.5
+40287,WFC,2020-03-17,29.6299991607666
+40288,WFC,2020-03-18,28.1200008392334
+40289,WFC,2020-03-19,28.290000915527344
+40290,WFC,2020-03-20,26.5
+40291,WFC,2020-03-23,25.25
+40292,WFC,2020-03-24,28.920000076293945
+40293,WFC,2020-03-25,28.96999931335449
+40294,WFC,2020-03-26,30.899999618530277
+40295,WFC,2020-03-27,30.280000686645508
+40296,WFC,2020-03-30,29.920000076293945
+40297,WFC,2020-03-31,28.700000762939453
+40298,WFC,2020-04-01,26.56999969482422
+40299,WFC,2020-04-02,27.21999931335449
+40300,WFC,2020-04-03,26.229999542236328
+40301,WFC,2020-04-06,28.6299991607666
+40302,WFC,2020-04-07,28.770000457763672
+40303,WFC,2020-04-08,30.280000686645508
+40304,WFC,2020-04-09,33.20000076293945
+40305,WFC,2020-04-13,31.43000030517578
+40306,WFC,2020-04-14,30.18000030517578
+40307,WFC,2020-04-15,28.440000534057617
+40308,WFC,2020-04-16,26.88999938964844
+40309,WFC,2020-04-17,28.3799991607666
+40310,WFC,2020-04-20,27.68000030517578
+40311,WFC,2020-04-21,26.84000015258789
+40312,WFC,2020-04-22,26.799999237060547
+40313,WFC,2020-04-23,26.530000686645508
+40314,WFC,2020-04-24,26.920000076293945
+40315,WFC,2020-04-27,28.40999984741211
+40316,WFC,2020-04-28,28.8700008392334
+40317,WFC,2020-04-29,30.0
+40318,WFC,2020-04-30,29.049999237060547
+40319,WFC,2020-05-01,27.59000015258789
+40320,WFC,2020-05-04,27.350000381469727
+40321,WFC,2020-05-05,26.31999969482422
+40322,WFC,2020-05-06,25.61000061035156
+40323,WFC,2020-05-07,25.229999542236328
+40324,WFC,2020-05-08,25.43000030517578
+40325,WFC,2020-05-11,24.780000686645508
+40326,WFC,2020-05-12,24.040000915527344
+40327,WFC,2020-05-13,22.530000686645508
+40328,WFC,2020-05-14,24.059999465942383
+40329,WFC,2020-05-15,23.36000061035156
+40330,WFC,2020-05-18,25.40999984741211
+40331,WFC,2020-05-19,23.950000762939453
+40332,WFC,2020-05-20,24.520000457763672
+40333,WFC,2020-05-21,24.459999084472656
+40334,WFC,2020-05-22,24.170000076293945
+40335,WFC,2020-05-26,26.26000022888184
+40336,WFC,2020-05-27,27.950000762939453
+40337,WFC,2020-05-28,27.21999931335449
+40338,WFC,2020-05-29,26.46999931335449
+40339,WFC,2020-06-01,27.09000015258789
+40340,WFC,2020-06-02,27.399999618530277
+40341,WFC,2020-06-03,28.82999992370605
+40342,WFC,2020-06-04,30.21999931335449
+40343,WFC,2020-06-05,31.670000076293945
+40344,WFC,2020-06-08,33.31999969482422
+40345,WFC,2020-06-09,32.630001068115234
+40346,WFC,2020-06-10,29.709999084472656
+40347,WFC,2020-06-11,26.790000915527344
+40348,WFC,2020-06-12,27.96999931335449
+40349,WFC,2020-06-15,28.209999084472656
+40350,WFC,2020-06-16,28.520000457763672
+40351,WFC,2020-06-17,27.450000762939453
+40352,WFC,2020-06-18,27.549999237060547
+40353,WFC,2020-06-19,27.600000381469727
+40354,WFC,2020-06-22,27.350000381469727
+40355,WFC,2020-06-23,27.229999542236328
+40356,WFC,2020-06-24,26.1200008392334
+40357,WFC,2020-06-25,27.3700008392334
+40358,WFC,2020-06-26,25.34000015258789
+40359,WFC,2020-06-29,25.700000762939453
+40360,WFC,2020-06-30,25.600000381469727
+40361,WFC,2020-07-01,25.09000015258789
+40362,WFC,2020-07-02,25.34000015258789
+40363,WFC,2020-07-06,25.489999771118164
+40364,WFC,2020-07-07,24.459999084472656
+40365,WFC,2020-07-08,24.549999237060547
+40366,WFC,2020-07-09,24.040000915527344
+40367,WFC,2020-07-10,25.46999931335449
+40368,WFC,2020-07-13,25.40999984741211
+40369,WFC,2020-07-14,24.25
+40370,WFC,2020-07-15,25.350000381469727
+40371,WFC,2020-07-16,25.459999084472656
+40372,WFC,2020-07-17,24.950000762939453
+40373,WFC,2020-07-20,24.56999969482422
+40374,WFC,2020-07-21,26.200000762939453
+40375,WFC,2020-07-22,26.26000022888184
+40376,WFC,2020-07-23,26.350000381469727
+40377,WFC,2020-07-24,26.26000022888184
+40378,WFC,2020-07-27,25.489999771118164
+40379,WFC,2020-07-28,25.530000686645508
+40380,WFC,2020-07-29,25.780000686645508
+40381,WFC,2020-07-30,24.649999618530277
+40382,WFC,2020-07-31,24.26000022888184
+40383,WFC,2020-08-03,24.290000915527344
+40384,WFC,2020-08-04,24.21999931335449
+40385,WFC,2020-08-05,24.399999618530277
+40386,WFC,2020-08-06,24.239999771118164
+40387,WFC,2020-08-07,25.06999969482422
+40388,WFC,2020-08-10,24.700000762939453
+40389,WFC,2020-08-11,25.31999969482422
+40390,WFC,2020-08-12,25.190000534057617
+40391,WFC,2020-08-13,25.020000457763672
+40392,WFC,2020-08-14,25.299999237060547
+40393,WFC,2020-08-17,24.46999931335449
+40394,WFC,2020-08-18,24.040000915527344
+40395,WFC,2020-08-19,24.06999969482422
+40396,WFC,2020-08-20,23.75
+40397,WFC,2020-08-21,23.63999938964844
+40398,WFC,2020-08-24,24.489999771118164
+40399,WFC,2020-08-25,24.61000061035156
+40400,WFC,2020-08-26,24.040000915527344
+40401,WFC,2020-08-27,24.59000015258789
+40402,WFC,2020-08-28,24.690000534057617
+40403,WFC,2020-08-31,24.149999618530277
+40404,WFC,2020-09-01,24.049999237060547
+40405,WFC,2020-09-02,24.56999969482422
+40406,WFC,2020-09-03,24.520000457763672
+40407,WFC,2020-09-04,24.790000915527344
+40408,WFC,2020-09-08,23.96999931335449
+40409,WFC,2020-09-09,23.84000015258789
+40410,WFC,2020-09-10,23.950000762939453
+40411,WFC,2020-09-11,24.270000457763672
+40412,WFC,2020-09-14,24.809999465942383
+40413,WFC,2020-09-15,24.8799991607666
+40414,WFC,2020-09-16,25.709999084472656
+40415,WFC,2020-09-17,25.11000061035156
+40416,WFC,2020-09-18,25.1299991607666
+40417,WFC,2020-09-21,24.040000915527344
+40418,WFC,2020-09-22,23.649999618530277
+40419,WFC,2020-09-23,22.82999992370605
+40420,WFC,2020-09-24,23.31999969482422
+40421,WFC,2020-09-25,23.63999938964844
+40422,WFC,2020-09-28,23.81999969482422
+40423,WFC,2020-09-29,23.26000022888184
+40424,WFC,2020-09-30,23.51000022888184
+40425,WFC,2020-10-01,23.559999465942383
+40426,WFC,2020-10-02,23.989999771118164
+40427,WFC,2020-10-05,24.450000762939453
+40428,WFC,2020-10-06,24.18000030517578
+40429,WFC,2020-10-07,24.809999465942383
+40430,WFC,2020-10-08,25.299999237060547
+40431,WFC,2020-10-09,25.299999237060547
+40432,WFC,2020-10-12,25.68000030517578
+40433,WFC,2020-10-13,24.739999771118164
+40434,WFC,2020-10-14,23.25
+40435,WFC,2020-10-15,22.950000762939453
+40436,WFC,2020-10-16,22.86000061035156
+40437,WFC,2020-10-19,22.540000915527344
+40438,WFC,2020-10-20,22.809999465942383
+40439,WFC,2020-10-21,22.700000762939453
+40440,WFC,2020-10-22,23.25
+40441,WFC,2020-10-23,23.280000686645508
+40442,WFC,2020-10-26,22.700000762939453
+40443,WFC,2020-10-27,21.81999969482422
+40444,WFC,2020-10-28,21.18000030517578
+40445,WFC,2020-10-29,21.13999938964844
+40446,WFC,2020-10-30,21.450000762939453
+40447,WFC,2020-11-02,21.899999618530277
+40448,WFC,2020-11-03,22.09000015258789
+40449,WFC,2020-11-04,21.8799991607666
+40450,WFC,2020-11-05,22.32999992370605
+40451,WFC,2020-11-06,21.90999984741211
+40452,WFC,2020-11-09,24.21999931335449
+40453,WFC,2020-11-10,24.190000534057617
+40454,WFC,2020-11-11,24.190000534057617
+40455,WFC,2020-11-12,23.809999465942383
+40456,WFC,2020-11-13,24.06999969482422
+40457,WFC,2020-11-16,24.899999618530277
+40458,WFC,2020-11-17,25.040000915527344
+40459,WFC,2020-11-18,25.059999465942383
+40460,WFC,2020-11-19,26.15999984741211
+40461,WFC,2020-11-20,25.479999542236328
+40462,WFC,2020-11-23,26.299999237060547
+40463,WFC,2020-11-24,28.61000061035156
+40464,WFC,2020-11-25,28.59000015258789
+40465,WFC,2020-11-27,28.459999084472656
+40466,WFC,2020-11-30,27.350000381469727
+40467,WFC,2020-12-01,28.059999465942383
+40468,WFC,2020-12-02,28.8700008392334
+40469,WFC,2020-12-03,29.15999984741211
+40470,WFC,2020-12-04,29.549999237060547
+40471,WFC,2020-12-07,29.34000015258789
+40472,WFC,2020-12-08,28.940000534057617
+40473,WFC,2020-12-09,29.049999237060547
+40474,WFC,2020-12-10,29.489999771118164
+40475,WFC,2020-12-11,29.07999992370605
+40476,WFC,2020-12-14,28.63999938964844
+40477,WFC,2020-12-15,29.729999542236328
+40478,WFC,2020-12-16,29.649999618530277
+40479,WFC,2020-12-17,29.46999931335449
+40480,WFC,2020-12-18,29.01000022888184
+40481,WFC,2020-12-21,29.549999237060547
+40482,WFC,2020-12-22,28.959999084472656
+40483,WFC,2020-12-23,30.350000381469727
+40484,WFC,2020-12-24,29.84000015258789
+40485,WFC,2020-12-28,29.93000030517578
+40486,WFC,2020-12-29,29.780000686645508
+40487,WFC,2020-12-30,29.75
+40488,WFC,2020-12-31,30.18000030517578
+40489,WFC,2021-01-04,29.700000762939453
+40490,WFC,2021-01-05,30.530000686645508
+40491,WFC,2021-01-06,32.689998626708984
+40492,WFC,2021-01-07,33.43000030517578
+40493,WFC,2021-01-08,33.189998626708984
+40494,WFC,2021-01-11,33.2400016784668
+40495,WFC,2021-01-12,33.939998626708984
+40496,WFC,2021-01-13,33.79999923706055
+40497,WFC,2021-01-14,34.75
+40498,WFC,2021-01-15,32.040000915527344
+40499,WFC,2021-01-19,32.630001068115234
+40500,WFC,2021-01-20,32.459999084472656
+40501,WFC,2021-01-21,32.0
+40502,WFC,2021-01-22,31.899999618530277
+40503,WFC,2021-01-25,32.2400016784668
+40504,WFC,2021-01-26,31.3799991607666
+40505,WFC,2021-01-27,30.170000076293945
+40506,WFC,2021-01-28,30.809999465942383
+40507,WFC,2021-01-29,29.8799991607666
+40508,WFC,2021-02-01,29.989999771118164
+40509,WFC,2021-02-02,30.75
+40510,WFC,2021-02-03,31.700000762939453
+40511,WFC,2021-02-04,32.65999984741211
+40512,WFC,2021-02-05,32.560001373291016
+40513,WFC,2021-02-08,33.400001525878906
+40514,WFC,2021-02-09,33.2599983215332
+40515,WFC,2021-02-10,33.20000076293945
+40516,WFC,2021-02-11,32.720001220703125
+40517,WFC,2021-02-12,33.529998779296875
+40518,WFC,2021-02-16,34.790000915527344
+40519,WFC,2021-02-17,36.59000015258789
+40520,WFC,2021-02-18,36.959999084472656
+40521,WFC,2021-02-19,37.83000183105469
+40522,WFC,2021-02-22,37.2599983215332
+40523,WFC,2021-02-23,37.13999938964844
+40524,WFC,2021-02-24,38.290000915527344
+40525,WFC,2021-02-25,37.560001373291016
+40526,WFC,2021-02-26,36.16999816894531
+40527,WFC,2021-03-01,37.09000015258789
+40528,WFC,2021-03-02,37.13999938964844
+40529,WFC,2021-03-03,37.68999862670898
+40530,WFC,2021-03-04,37.15999984741211
+40531,WFC,2021-03-05,37.43000030517578
+40532,WFC,2021-03-08,38.66999816894531
+40533,WFC,2021-03-09,38.130001068115234
+40534,WFC,2021-03-10,39.58000183105469
+40535,WFC,2021-03-11,38.880001068115234
+40536,WFC,2021-03-12,39.970001220703125
+40537,WFC,2021-03-15,39.70000076293945
+40538,WFC,2021-03-16,39.34999847412109
+40539,WFC,2021-03-17,39.84000015258789
+40540,WFC,2021-03-18,40.810001373291016
+40541,WFC,2021-03-19,39.630001068115234
+40542,WFC,2021-03-22,38.970001220703125
+40543,WFC,2021-03-23,38.2400016784668
+40544,WFC,2021-03-24,38.119998931884766
+40545,WFC,2021-03-25,39.29999923706055
+40546,WFC,2021-03-26,39.7599983215332
+40547,WFC,2021-03-29,38.43999862670898
+40548,WFC,2021-03-30,39.38999938964844
+40549,WFC,2021-03-31,39.06999969482422
+40550,WFC,2021-04-01,39.630001068115234
+40551,WFC,2021-04-05,39.47999954223633
+40552,WFC,2021-04-06,39.84999847412109
+40553,WFC,2021-04-07,39.9900016784668
+40554,WFC,2021-04-08,40.02999877929688
+40555,WFC,2021-04-09,40.5
+40556,WFC,2021-04-12,40.77000045776367
+40557,WFC,2021-04-13,39.790000915527344
+40558,WFC,2021-04-14,41.9900016784668
+40559,WFC,2021-04-15,42.2400016784668
+40560,WFC,2021-04-16,43.84000015258789
+40561,WFC,2021-04-19,43.880001068115234
+40562,WFC,2021-04-20,42.540000915527344
+40563,WFC,2021-04-21,43.2400016784668
+40564,WFC,2021-04-22,42.70000076293945
+40565,WFC,2021-04-23,43.86000061035156
+40566,WFC,2021-04-26,44.13999938964844
+40567,WFC,2021-04-27,45.09000015258789
+40568,WFC,2021-04-28,45.08000183105469
+40569,WFC,2021-04-29,46.2400016784668
+40570,WFC,2021-04-30,45.04999923706055
+40571,WFC,2021-05-03,45.47999954223633
+40572,WFC,2021-05-04,45.7400016784668
+40573,WFC,2021-05-05,45.93999862670898
+40574,WFC,2021-05-06,46.630001068115234
+40575,WFC,2021-05-07,46.540000915527344
+40576,WFC,2021-05-10,46.59999847412109
+40577,WFC,2021-05-11,45.720001220703125
+40578,WFC,2021-05-12,45.63999938964844
+40579,WFC,2021-05-13,46.400001525878906
+40580,WFC,2021-05-14,46.959999084472656
+40581,WFC,2021-05-17,47.900001525878906
+40582,WFC,2021-05-18,46.86000061035156
+40583,WFC,2021-05-19,46.16999816894531
+40584,WFC,2021-05-20,45.72999954223633
+40585,WFC,2021-05-21,45.880001068115234
+40586,WFC,2021-05-24,46.2400016784668
+40587,WFC,2021-05-25,46.09000015258789
+40588,WFC,2021-05-26,46.400001525878906
+40589,WFC,2021-05-27,46.7599983215332
+40590,WFC,2021-05-28,46.720001220703125
+40591,WFC,2021-06-01,47.2599983215332
+40592,WFC,2021-06-02,46.810001373291016
+40593,WFC,2021-06-03,46.459999084472656
+40594,WFC,2021-06-04,46.959999084472656
+40595,WFC,2021-06-07,47.11000061035156
+40596,WFC,2021-06-08,46.61000061035156
+40597,WFC,2021-06-09,45.91999816894531
+40598,WFC,2021-06-10,45.09000015258789
+40599,WFC,2021-06-11,45.68000030517578
+40600,WFC,2021-06-14,45.150001525878906
+40601,WFC,2021-06-15,45.459999084472656
+40602,WFC,2021-06-16,45.56999969482422
+40603,WFC,2021-06-17,42.790000915527344
+40604,WFC,2021-06-18,41.75
+40605,WFC,2021-06-21,43.27999877929688
+40606,WFC,2021-06-22,43.540000915527344
+40607,WFC,2021-06-23,43.959999084472656
+40608,WFC,2021-06-24,45.18000030517578
+40609,WFC,2021-06-25,46.380001068115234
+40610,WFC,2021-06-28,45.790000915527344
+40611,WFC,2021-06-29,44.790000915527344
+40612,WFC,2021-06-30,45.290000915527344
+40613,WFC,2021-07-01,45.40999984741211
+40614,WFC,2021-07-02,45.06999969482422
+40615,WFC,2021-07-06,43.4900016784668
+40616,WFC,2021-07-07,43.400001525878906
+40617,WFC,2021-07-08,42.31999969482422
+40618,WFC,2021-07-09,43.90999984741211
+40619,WFC,2021-07-12,44.15999984741211
+40620,WFC,2021-07-13,43.22999954223633
+40621,WFC,2021-07-14,44.95000076293945
+40622,WFC,2021-07-15,45.0
+40623,WFC,2021-07-16,44.27999877929688
+40624,WFC,2021-07-19,43.04999923706055
+40625,WFC,2021-07-20,44.84000015258789
+40626,WFC,2021-07-21,45.79999923706055
+40627,WFC,2021-07-22,45.02999877929688
+40628,WFC,2021-07-23,44.59000015258789
+40629,WFC,2021-07-26,45.0099983215332
+40630,WFC,2021-07-27,45.13999938964844
+40631,WFC,2021-07-28,45.5099983215332
+40632,WFC,2021-07-29,46.5
+40633,WFC,2021-07-30,45.93999862670898
+40634,WFC,2021-08-02,45.790000915527344
+40635,WFC,2021-08-03,46.83000183105469
+40636,WFC,2021-08-04,46.150001525878906
+40637,WFC,2021-08-05,46.9900016784668
+40638,WFC,2021-08-06,48.77000045776367
+40639,WFC,2021-08-09,48.650001525878906
+40640,WFC,2021-08-10,49.630001068115234
+40641,WFC,2021-08-11,50.65999984741211
+40642,WFC,2021-08-12,51.150001525878906
+40643,WFC,2021-08-13,50.369998931884766
+40644,WFC,2021-08-16,49.40999984741211
+40645,WFC,2021-08-17,48.709999084472656
+40646,WFC,2021-08-18,47.970001220703125
+40647,WFC,2021-08-19,47.25
+40648,WFC,2021-08-20,47.41999816894531
+40649,WFC,2021-08-23,47.61000061035156
+40650,WFC,2021-08-24,48.36000061035156
+40651,WFC,2021-08-25,49.290000915527344
+40652,WFC,2021-08-26,49.04999923706055
+40653,WFC,2021-08-27,49.810001373291016
+40654,WFC,2021-08-30,48.40999984741211
+40655,WFC,2021-08-31,45.70000076293945
+40656,WFC,2021-09-01,43.45000076293945
+40657,WFC,2021-09-02,44.56999969482422
+40658,WFC,2021-09-03,44.16999816894531
+40659,WFC,2021-09-07,44.310001373291016
+40660,WFC,2021-09-08,43.81999969482422
+40661,WFC,2021-09-09,44.36000061035156
+40662,WFC,2021-09-10,44.33000183105469
+40663,WFC,2021-09-13,45.7599983215332
+40664,WFC,2021-09-14,46.04999923706055
+40665,WFC,2021-09-15,46.63999938964844
+40666,WFC,2021-09-16,46.27999877929688
+40667,WFC,2021-09-17,46.470001220703125
+40668,WFC,2021-09-20,45.810001373291016
+40669,WFC,2021-09-21,45.84999847412109
+40670,WFC,2021-09-22,47.08000183105469
+40671,WFC,2021-09-23,47.79999923706055
+40672,WFC,2021-09-24,47.91999816894531
+40673,WFC,2021-09-27,47.560001373291016
+40674,WFC,2021-09-28,45.91999816894531
+40675,WFC,2021-09-29,47.02999877929688
+40676,WFC,2021-09-30,46.40999984741211
+40677,WFC,2021-10-01,47.02000045776367
+40678,WFC,2021-10-04,47.02000045776367
+40679,WFC,2021-10-05,47.959999084472656
+40680,WFC,2021-10-06,47.869998931884766
+40681,WFC,2021-10-07,47.7599983215332
+40682,WFC,2021-10-08,48.0
+40683,WFC,2021-10-11,47.27999877929688
+40684,WFC,2021-10-12,46.650001525878906
+40685,WFC,2021-10-13,46.04999923706055
+40686,WFC,2021-10-14,45.310001373291016
+40687,WFC,2021-10-15,48.380001068115234
+40688,WFC,2021-10-18,49.43000030517578
+40689,WFC,2021-10-19,50.34000015258789
+40690,WFC,2021-10-20,50.15999984741211
+40691,WFC,2021-10-21,50.33000183105469
+40692,WFC,2021-10-22,50.65999984741211
+40693,WFC,2021-10-25,50.619998931884766
+40694,WFC,2021-10-26,50.630001068115234
+40695,WFC,2021-10-27,50.04999923706055
+40696,WFC,2021-10-28,51.36000061035156
+40697,WFC,2021-10-29,51.15999984741211
+40698,WFC,2021-11-01,51.709999084472656
+40699,WFC,2021-11-02,51.29999923706055
+40700,WFC,2021-11-03,52.0
+40701,WFC,2021-11-04,50.619998931884766
+40702,WFC,2021-11-05,50.43999862670898
+40703,WFC,2021-11-08,50.869998931884766
+40704,WFC,2021-11-09,49.88999938964844
+40705,WFC,2021-11-10,50.36000061035156
+40706,WFC,2021-11-11,50.59000015258789
+40707,WFC,2021-11-12,50.959999084472656
+40708,WFC,2021-11-15,51.08000183105469
+40709,WFC,2021-11-16,50.369998931884766
+40710,WFC,2021-11-17,49.84000015258789
+40711,WFC,2021-11-18,49.900001525878906
+40712,WFC,2021-11-19,48.81999969482422
+40713,WFC,2021-11-22,50.34000015258789
+40714,WFC,2021-11-23,51.400001525878906
+40715,WFC,2021-11-24,51.310001373291016
+40716,WFC,2021-11-26,48.43000030517578
+40717,WFC,2021-11-29,49.15999984741211
+40718,WFC,2021-11-30,47.77999877929688
+40719,WFC,2021-12-01,47.209999084472656
+40720,WFC,2021-12-02,48.90999984741211
+40721,WFC,2021-12-03,47.75
+40722,WFC,2021-12-06,48.810001373291016
+40723,WFC,2021-12-07,50.25
+40724,WFC,2021-12-08,49.40999984741211
+40725,WFC,2021-12-09,49.68999862670898
+40726,WFC,2021-12-10,50.20000076293945
+40727,WFC,2021-12-13,48.560001373291016
+40728,WFC,2021-12-14,48.88999938964844
+40729,WFC,2021-12-15,48.93999862670898
+40730,WFC,2021-12-16,50.29999923706055
+40731,WFC,2021-12-17,47.95000076293945
+40732,WFC,2021-12-20,46.84999847412109
+40733,WFC,2021-12-21,47.810001373291016
+40734,WFC,2021-12-22,48.02999877929688
+40735,WFC,2021-12-23,48.36000061035156
+40736,WFC,2021-12-27,48.77000045776367
+40737,WFC,2021-12-28,48.41999816894531
+40738,WFC,2021-12-29,48.45000076293945
+40739,WFC,2021-12-30,48.09999847412109
+40740,WFC,2021-12-31,47.97999954223633
+40741,WFC,2022-01-03,50.72999954223633
+40742,WFC,2022-01-04,52.75
+40743,WFC,2022-01-05,52.290000915527344
+40744,WFC,2022-01-06,53.630001068115234
+40745,WFC,2022-01-07,54.77000045776367
+40746,WFC,2022-01-10,55.34999847412109
+40747,WFC,2022-01-11,56.060001373291016
+40748,WFC,2022-01-12,56.400001525878906
+40749,WFC,2022-01-13,56.0
+40750,WFC,2022-01-14,58.060001373291016
+40751,WFC,2022-01-18,56.68999862670898
+40752,WFC,2022-01-19,55.56999969482422
+40753,WFC,2022-01-20,55.0
+40754,WFC,2022-01-21,53.66999816894531
+40755,WFC,2022-01-24,53.31999969482422
+40756,WFC,2022-01-25,53.59000015258789
+40757,WFC,2022-01-26,54.13999938964844
+40758,WFC,2022-01-27,53.7599983215332
+40759,WFC,2022-01-28,54.18999862670898
+40760,WFC,2022-01-31,53.79999923706055
+40761,WFC,2022-02-01,55.59999847412109
+40762,WFC,2022-02-02,55.93000030517578
+40763,WFC,2022-02-03,55.16999816894531
+40764,WFC,2022-02-04,56.33000183105469
+40765,WFC,2022-02-07,57.33000183105469
+40766,WFC,2022-02-08,58.75
+40767,WFC,2022-02-09,59.060001373291016
+40768,WFC,2022-02-10,59.04999923706055
+40769,WFC,2022-02-11,58.310001373291016
+40770,WFC,2022-02-14,57.84999847412109
+40771,WFC,2022-02-15,58.380001068115234
+40772,WFC,2022-02-16,58.13999938964844
+40773,WFC,2022-02-17,56.150001525878906
+40774,WFC,2022-02-18,55.630001068115234
+40775,WFC,2022-02-22,55.27999877929688
+40776,WFC,2022-02-23,53.95000076293945
+40777,WFC,2022-02-24,52.709999084472656
+40778,WFC,2022-02-25,54.11000061035156
+40779,WFC,2022-02-28,53.369998931884766
+40780,WFC,2022-03-01,50.290000915527344
+40781,WFC,2022-03-02,52.220001220703125
+40782,WFC,2022-03-03,51.2400016784668
+40783,WFC,2022-03-04,48.790000915527344
+40784,WFC,2022-03-07,45.810001373291016
+40785,WFC,2022-03-08,46.459999084472656
+40786,WFC,2022-03-09,49.15999984741211
+40787,WFC,2022-03-10,49.0099983215332
+40788,WFC,2022-03-11,48.470001220703125
+40789,WFC,2022-03-14,49.86000061035156
+40790,WFC,2022-03-15,50.11000061035156
+40791,WFC,2022-03-16,51.59999847412109
+40792,WFC,2022-03-17,51.47999954223633
+40793,WFC,2022-03-18,51.41999816894531
+40794,WFC,2022-03-21,51.13999938964844
+40795,WFC,2022-03-22,53.38999938964844
+40796,WFC,2022-03-23,51.119998931884766
+40797,WFC,2022-03-24,51.33000183105469
+40798,WFC,2022-03-25,52.560001373291016
+40799,WFC,2022-03-28,51.810001373291016
+40800,WFC,2022-03-29,51.59999847412109
+40801,WFC,2022-03-30,50.11000061035156
+40802,WFC,2022-03-31,48.459999084472656
+40803,WFC,2022-04-01,48.709999084472656
+40804,WFC,2022-04-04,48.459999084472656
+40805,WFC,2022-04-05,48.119998931884766
+40806,WFC,2022-04-06,47.88999938964844
+40807,WFC,2022-04-07,47.7400016784668
+40808,WFC,2022-04-08,48.72999954223633
+40809,WFC,2022-04-11,49.33000183105469
+40810,WFC,2022-04-12,48.41999816894531
+40811,WFC,2022-04-13,48.540000915527344
+40812,WFC,2022-04-14,46.34999847412109
+40813,WFC,2022-04-18,47.16999816894531
+40814,WFC,2022-04-19,47.83000183105469
+40815,WFC,2022-04-20,48.650001525878906
+40816,WFC,2022-04-21,47.77999877929688
+40817,WFC,2022-04-22,46.34000015258789
+40818,WFC,2022-04-25,45.83000183105469
+40819,WFC,2022-04-26,44.58000183105469
+40820,WFC,2022-04-27,44.58000183105469
+40821,WFC,2022-04-28,45.16999816894531
+40822,WFC,2022-04-29,43.630001068115234
+40823,WFC,2022-05-02,43.66999816894531
+40824,WFC,2022-05-03,44.15999984741211
+40825,WFC,2022-05-04,45.97999954223633
+40826,WFC,2022-05-05,44.7599983215332
+40827,WFC,2022-05-06,44.54999923706055
+40828,WFC,2022-05-09,43.959999084472656
+40829,WFC,2022-05-10,43.08000183105469
+40830,WFC,2022-05-11,42.56999969482422
+40831,WFC,2022-05-12,41.810001373291016
+40832,WFC,2022-05-13,42.63999938964844
+40833,WFC,2022-05-16,42.209999084472656
+40834,WFC,2022-05-17,43.709999084472656
+40835,WFC,2022-05-18,42.11000061035156
+40836,WFC,2022-05-19,42.0
+40837,WFC,2022-05-20,41.66999816894531
+40838,WFC,2022-05-23,43.81999969482422
+40839,WFC,2022-05-24,43.290000915527344
+40840,WFC,2022-05-25,44.119998931884766
+40841,WFC,2022-05-26,45.59999847412109
+40842,WFC,2022-05-27,45.88999938964844
+40843,WFC,2022-05-31,45.77000045776367
+40844,WFC,2022-06-01,45.15999984741211
+40845,WFC,2022-06-02,45.33000183105469
+40846,WFC,2022-06-03,44.81999969482422
+40847,WFC,2022-06-06,45.119998931884766
+40848,WFC,2022-06-07,45.470001220703125
+40849,WFC,2022-06-08,44.630001068115234
+40850,WFC,2022-06-09,42.66999816894531
+40851,WFC,2022-06-10,40.08000183105469
+40852,WFC,2022-06-13,38.9900016784668
+40853,WFC,2022-06-14,37.43000030517578
+40854,WFC,2022-06-15,38.16999816894531
+40855,WFC,2022-06-16,37.650001525878906
+40856,WFC,2022-06-17,38.47999954223633
+40857,WFC,2022-06-21,38.9900016784668
+40858,WFC,2022-06-22,38.59999847412109
+40859,WFC,2022-06-23,37.900001525878906
+40860,WFC,2022-06-24,40.7599983215332
+40861,WFC,2022-06-27,40.2400016784668
+40862,WFC,2022-06-28,40.18000030517578
+40863,WFC,2022-06-29,39.709999084472656
+40864,WFC,2022-06-30,39.16999816894531
+40865,WFC,2022-07-01,39.91999816894531
+40866,WFC,2022-07-05,40.09999847412109
+40867,WFC,2022-07-06,39.5
+40868,WFC,2022-07-07,40.119998931884766
+40869,WFC,2022-07-08,40.18000030517578
+40870,WFC,2022-07-11,39.790000915527344
+40871,WFC,2022-07-12,39.59999847412109
+40872,WFC,2022-07-13,39.06999969482422
+40873,WFC,2022-07-14,38.7400016784668
+40874,WFC,2022-07-15,41.130001068115234
+40875,WFC,2022-07-18,41.18999862670898
+40876,WFC,2022-07-19,42.900001525878906
+40877,WFC,2022-07-20,42.720001220703125
+40878,WFC,2022-07-21,43.27999877929688
+40879,WFC,2022-07-22,43.16999816894531
+40880,WFC,2022-07-25,43.5
+40881,WFC,2022-07-26,42.900001525878906
+40882,WFC,2022-07-27,43.709999084472656
+40883,WFC,2022-07-28,43.31999969482422
+40884,WFC,2022-07-29,43.869998931884766
+40885,WFC,2022-08-01,43.540000915527344
+40886,WFC,2022-08-02,42.880001068115234
+40887,WFC,2022-08-03,43.88999938964844
+40888,WFC,2022-08-04,42.77000045776367
+40889,WFC,2022-08-05,43.7599983215332
+40890,WFC,2022-08-08,43.18999862670898
+40891,WFC,2022-08-09,43.400001525878906
+40892,WFC,2022-08-10,44.33000183105469
+40893,WFC,2022-08-11,45.25
+40894,WFC,2022-08-12,45.93999862670898
+40895,WFC,2022-08-15,45.75
+40896,WFC,2022-08-16,46.060001373291016
+40897,WFC,2022-08-17,46.13999938964844
+40898,WFC,2022-08-18,46.13999938964844
+40899,WFC,2022-08-19,45.34999847412109
+40900,WFC,2022-08-22,44.40999984741211
+40901,WFC,2022-08-23,44.369998931884766
+40902,WFC,2022-08-24,44.63999938964844
+40903,WFC,2022-08-25,45.38999938964844
+40904,WFC,2022-08-26,43.970001220703125
+40905,WFC,2022-08-29,43.91999816894531
+40906,WFC,2022-08-30,44.13999938964844
+40907,WFC,2022-08-31,43.709999084472656
+40908,WFC,2022-09-01,43.70000076293945
+40909,WFC,2022-09-02,43.380001068115234
+40910,WFC,2022-09-06,42.880001068115234
+40911,WFC,2022-09-07,43.84000015258789
+40912,WFC,2022-09-08,45.22999954223633
+40913,WFC,2022-09-09,45.33000183105469
+40914,WFC,2022-09-12,45.52999877929688
+40915,WFC,2022-09-13,43.220001220703125
+40916,WFC,2022-09-14,43.27999877929688
+40917,WFC,2022-09-15,44.13999938964844
+40918,WFC,2022-09-16,43.93999862670898
+40919,WFC,2022-09-19,44.31999969482422
+40920,WFC,2022-09-20,43.40999984741211
+40921,WFC,2022-09-21,42.27000045776367
+40922,WFC,2022-09-22,41.52000045776367
+40923,WFC,2022-09-23,40.40999984741211
+40924,WFC,2022-09-26,40.0099983215332
+40925,WFC,2022-09-27,40.02999877929688
+40926,WFC,2022-09-28,40.810001373291016
+40927,WFC,2022-09-29,40.5
+40928,WFC,2022-09-30,40.220001220703125
+40929,WFC,2022-10-03,41.58000183105469
+40930,WFC,2022-10-04,43.540000915527344
+40931,WFC,2022-10-05,43.310001373291016
+40932,WFC,2022-10-06,42.2400016784668
+40933,WFC,2022-10-07,41.790000915527344
+40934,WFC,2022-10-10,41.45000076293945
+40935,WFC,2022-10-11,40.22999954223633
+40936,WFC,2022-10-12,40.5099983215332
+40937,WFC,2022-10-13,42.380001068115234
+40938,WFC,2022-10-14,43.16999816894531
+40939,WFC,2022-10-17,43.959999084472656
+40940,WFC,2022-10-18,44.66999816894531
+40941,WFC,2022-10-19,43.619998931884766
+40942,WFC,2022-10-20,43.650001525878906
+40943,WFC,2022-10-21,44.83000183105469
+40944,WFC,2022-10-24,45.20000076293945
+40945,WFC,2022-10-25,45.369998931884766
+40946,WFC,2022-10-26,45.70000076293945
+40947,WFC,2022-10-27,45.650001525878906
+40948,WFC,2022-10-28,46.34999847412109
+40949,WFC,2022-10-31,45.9900016784668
+40950,WFC,2022-11-01,46.95000076293945
+40951,WFC,2022-11-02,46.880001068115234
+40952,WFC,2022-11-03,45.540000915527344
+40953,WFC,2022-11-04,46.7400016784668
+40954,WFC,2022-11-07,47.06999969482422
+40955,WFC,2022-11-08,47.18000030517578
+40956,WFC,2022-11-09,45.970001220703125
+40957,WFC,2022-11-10,47.95000076293945
+40958,WFC,2022-11-11,47.54999923706055
+40959,WFC,2022-11-14,46.869998931884766
+40960,WFC,2022-11-15,46.709999084472656
+40961,WFC,2022-11-16,46.209999084472656
+40962,WFC,2022-11-17,45.9900016784668
+40963,WFC,2022-11-18,46.5
+40964,WFC,2022-11-21,46.84000015258789
+40965,WFC,2022-11-22,47.11000061035156
+40966,WFC,2022-11-23,47.33000183105469
+40967,WFC,2022-11-25,47.43999862670898
+40968,WFC,2022-11-28,46.97999954223633
+40969,WFC,2022-11-29,47.56999969482422
+40970,WFC,2022-11-30,47.95000076293945
+40971,WFC,2022-12-01,46.869998931884766
+40972,WFC,2022-12-02,45.93999862670898
+40973,WFC,2022-12-05,43.65999984741211
+40974,WFC,2022-12-06,43.400001525878906
+40975,WFC,2022-12-07,42.45000076293945
+40976,WFC,2022-12-08,42.58000183105469
+40977,WFC,2022-12-09,42.5
+40978,WFC,2022-12-12,42.86000061035156
+40979,WFC,2022-12-13,42.619998931884766
+40980,WFC,2022-12-14,42.18000030517578
+40981,WFC,2022-12-15,41.369998931884766
+40982,WFC,2022-12-16,41.18999862670898
+40983,WFC,2022-12-19,41.81999969482422
+40984,WFC,2022-12-20,40.97999954223633
+40985,WFC,2022-12-21,41.119998931884766
+40986,WFC,2022-12-22,40.68000030517578
+40987,WFC,2022-12-23,40.97999954223633
+40988,WFC,2022-12-27,41.040000915527344
+40989,WFC,2022-12-28,41.119998931884766
+40990,WFC,2022-12-29,41.33000183105469
+40991,WFC,2022-12-30,41.290000915527344
+40992,WFC,2023-01-03,41.790000915527344
+40993,WFC,2023-01-04,42.650001525878906
+40994,WFC,2023-01-05,42.41999816894531
+40995,WFC,2023-01-06,42.79999923706055
+40996,WFC,2023-01-09,42.38999938964844
+40997,WFC,2023-01-10,42.36000061035156
+40998,WFC,2023-01-11,42.7400016784668
+40999,WFC,2023-01-12,42.83000183105469
+41000,WFC,2023-01-13,44.220001220703125
+41001,WFC,2023-01-17,44.119998931884766
+41002,WFC,2023-01-18,43.380001068115234
+41003,WFC,2023-01-19,42.95000076293945
+41004,WFC,2023-01-20,43.91999816894531
+41005,WFC,2023-01-23,45.02999877929688
+41006,WFC,2023-01-24,44.45000076293945
+41007,WFC,2023-01-25,45.34000015258789
+41008,WFC,2023-01-26,45.810001373291016
+41009,WFC,2023-01-27,46.119998931884766
+41010,WFC,2023-01-30,46.290000915527344
+41011,WFC,2023-01-31,46.869998931884766
+41012,WFC,2023-02-01,47.33000183105469
+41013,WFC,2023-02-02,47.22999954223633
+41014,WFC,2023-02-03,47.58000183105469
+41015,WFC,2023-02-06,47.68000030517578
+41016,WFC,2023-02-07,48.130001068115234
+41017,WFC,2023-02-08,48.25
+41018,WFC,2023-02-09,47.56999969482422
+41019,WFC,2023-02-10,47.5099983215332
+41020,WFC,2023-02-13,48.130001068115234
+41021,WFC,2023-02-14,48.5
+41022,WFC,2023-02-15,47.970001220703125
+41023,WFC,2023-02-16,47.220001220703125
+41024,WFC,2023-02-17,47.4900016784668
+41025,WFC,2023-02-21,46.2400016784668
+41026,WFC,2023-02-22,46.0099983215332
+41027,WFC,2023-02-23,46.25
+41028,WFC,2023-02-24,46.619998931884766
+41029,WFC,2023-02-27,46.77999877929688
+41030,WFC,2023-02-28,46.77000045776367
+41031,WFC,2023-03-01,46.68000030517578
+41032,WFC,2023-03-02,45.79999923706055
+41033,WFC,2023-03-03,46.84999847412109
+41034,WFC,2023-03-06,46.630001068115234
+41035,WFC,2023-03-07,44.45000076293945
+41036,WFC,2023-03-08,43.84000015258789
+41037,WFC,2023-03-09,41.130001068115234
+41038,WFC,2023-03-10,41.36000061035156
+41039,WFC,2023-03-13,38.40999984741211
+41040,WFC,2023-03-14,40.16999816894531
+41041,WFC,2023-03-15,38.84999847412109
+41042,WFC,2023-03-16,39.29999923706055
+41043,WFC,2023-03-17,37.7599983215332
+41044,WFC,2023-03-20,37.47999954223633
+41045,WFC,2023-03-21,38.47999954223633
+41046,WFC,2023-03-22,37.20000076293945
+41047,WFC,2023-03-23,36.61000061035156
+41048,WFC,2023-03-24,36.22999954223633
+41049,WFC,2023-03-27,37.470001220703125
+41050,WFC,2023-03-28,37.18000030517578
+41051,WFC,2023-03-29,37.970001220703125
+41052,WFC,2023-03-30,37.380001068115234
+41053,WFC,2023-03-31,37.380001068115234
+41054,WFC,2023-04-03,37.720001220703125
+41055,WFC,2023-04-04,36.810001373291016
+41056,WFC,2023-04-05,36.88999938964844
+41057,WFC,2023-04-06,37.900001525878906
+41058,WFC,2023-04-10,38.630001068115234
+41059,WFC,2023-04-11,39.369998931884766
+41060,WFC,2023-04-12,39.18999862670898
+41061,WFC,2023-04-13,39.65999984741211
+41062,WFC,2023-04-14,39.63999938964844
+41063,WFC,2023-04-17,41.29999923706055
+41064,WFC,2023-04-18,41.869998931884766
+41065,WFC,2023-04-19,42.2400016784668
+41066,WFC,2023-04-20,41.66999816894531
+41067,WFC,2023-04-21,41.2400016784668
+41068,WFC,2023-04-24,41.45000076293945
+41069,WFC,2023-04-25,40.54999923706055
+41070,WFC,2023-04-26,39.459999084472656
+41071,WFC,2023-04-27,39.65999984741211
+41072,WFC,2023-04-28,39.75
+41073,WFC,2023-05-01,40.38999938964844
+41074,WFC,2023-05-02,38.84000015258789
+41075,WFC,2023-05-03,38.650001525878906
+41076,WFC,2023-05-04,36.720001220703125
+41077,WFC,2023-05-05,37.93999862670898
+41078,WFC,2023-05-08,38.380001068115234
+41079,WFC,2023-05-09,38.540000915527344
+41080,WFC,2023-05-10,38.27999877929688
+41081,WFC,2023-05-11,38.33000183105469
+41082,WFC,2023-05-12,37.4900016784668
+41083,VZ,1983-11-21,7.8971781730651855
+41084,VZ,1983-11-22,7.869073867797852
+41085,VZ,1983-11-23,7.826918125152588
+41086,VZ,1983-11-25,7.742607116699219
+41087,VZ,1983-11-28,7.531827926635742
+41088,VZ,1983-11-29,7.447516918182373
+41089,VZ,1983-11-30,7.447516918182373
+41090,VZ,1983-12-01,7.447516918182373
+41091,VZ,1983-12-02,7.433465003967285
+41092,VZ,1983-12-05,7.3491530418396
+41093,VZ,1983-12-06,7.377256870269775
+41094,VZ,1983-12-07,7.447516918182373
+41095,VZ,1983-12-08,7.461567878723144
+41096,VZ,1983-12-09,7.475619792938232
+41097,VZ,1983-12-12,7.4896721839904785
+41098,VZ,1983-12-13,7.60208797454834
+41099,VZ,1983-12-14,7.630191802978516
+41100,VZ,1983-12-15,7.573984146118164
+41101,VZ,1983-12-16,7.616139888763428
+41102,VZ,1983-12-19,7.588036060333252
+41103,VZ,1983-12-20,7.54587984085083
+41104,VZ,1983-12-21,7.503724098205566
+41105,VZ,1983-12-22,7.405361175537109
+41106,VZ,1983-12-23,7.363204956054687
+41107,VZ,1983-12-27,7.321049213409424
+41108,VZ,1983-12-28,7.377256870269775
+41109,VZ,1983-12-29,7.363204956054687
+41110,VZ,1983-12-30,7.335101127624512
+41111,VZ,1984-01-03,7.54587984085083
+41112,VZ,1984-01-04,7.770710945129394
+41113,VZ,1984-01-05,7.840970039367676
+41114,VZ,1984-01-06,7.981489181518555
+41115,VZ,1984-01-09,7.8831257820129395
+41116,VZ,1984-01-10,7.911230087280273
+41117,VZ,1984-01-11,7.925282001495361
+41118,VZ,1984-01-12,7.981489181518555
+41119,VZ,1984-01-13,8.037696838378906
+41120,VZ,1984-01-16,8.107956886291504
+41121,VZ,1984-01-17,8.178215980529785
+41122,VZ,1984-01-18,8.206319808959961
+41123,VZ,1984-01-19,8.206319808959961
+41124,VZ,1984-01-20,8.262528419494629
+41125,VZ,1984-01-23,8.220372200012207
+41126,VZ,1984-01-24,8.206319808959961
+41127,VZ,1984-01-25,8.220372200012207
+41128,VZ,1984-01-26,8.178215980529785
+41129,VZ,1984-01-27,8.290632247924805
+41130,VZ,1984-01-30,8.262528419494629
+41131,VZ,1984-01-31,8.304683685302734
+41132,VZ,1984-02-01,8.332786560058594
+41133,VZ,1984-02-02,8.403046607971191
+41134,VZ,1984-02-03,8.276579856872559
+41135,VZ,1984-02-06,8.234423637390137
+41136,VZ,1984-02-07,8.220372200012207
+41137,VZ,1984-02-08,7.925282001495361
+41138,VZ,1984-02-09,7.939333915710449
+41139,VZ,1984-02-10,7.8971781730651855
+41140,VZ,1984-02-13,7.8831257820129395
+41141,VZ,1984-02-14,7.981489181518555
+41142,VZ,1984-02-15,8.037696838378906
+41143,VZ,1984-02-16,8.15011215209961
+41144,VZ,1984-02-17,8.15011215209961
+41145,VZ,1984-02-21,8.065800666809082
+41146,VZ,1984-02-22,7.967438220977783
+41147,VZ,1984-02-23,7.8831257820129395
+41148,VZ,1984-02-24,7.995541095733643
+41149,VZ,1984-02-27,7.967438220977783
+41150,VZ,1984-02-28,7.826918125152588
+41151,VZ,1984-02-29,7.953385829925537
+41152,VZ,1984-03-01,8.079853057861328
+41153,VZ,1984-03-02,8.192268371582031
+41154,VZ,1984-03-05,8.037696838378906
+41155,VZ,1984-03-06,8.051749229431152
+41156,VZ,1984-03-07,8.023645401000977
+41157,VZ,1984-03-08,8.00959300994873
+41158,VZ,1984-03-09,7.939333915710449
+41159,VZ,1984-03-12,7.939333915710449
+41160,VZ,1984-03-13,7.953385829925537
+41161,VZ,1984-03-14,7.967438220977783
+41162,VZ,1984-03-15,7.953385829925537
+41163,VZ,1984-03-16,8.051749229431152
+41164,VZ,1984-03-19,7.967438220977783
+41165,VZ,1984-03-20,8.023645401000977
+41166,VZ,1984-03-21,7.995541095733643
+41167,VZ,1984-03-22,7.981489181518555
+41168,VZ,1984-03-23,8.023645401000977
+41169,VZ,1984-03-26,7.8831257820129395
+41170,VZ,1984-03-27,7.8831257820129395
+41171,VZ,1984-03-28,7.8971781730651855
+41172,VZ,1984-03-29,7.925282001495361
+41173,VZ,1984-03-30,7.911230087280273
+41174,VZ,1984-04-02,7.8128662109375
+41175,VZ,1984-04-03,7.8128662109375
+41176,VZ,1984-04-04,7.728555202484131
+41177,VZ,1984-04-05,7.630191802978516
+41178,VZ,1984-04-06,7.672347068786621
+41179,VZ,1984-04-09,7.559932231903076
+41180,VZ,1984-04-10,7.559932231903076
+41181,VZ,1984-04-11,7.4896721839904785
+41182,VZ,1984-04-12,7.4896721839904785
+41183,VZ,1984-04-13,7.461567878723144
+41184,VZ,1984-04-16,7.447516918182373
+41185,VZ,1984-04-17,7.54587984085083
+41186,VZ,1984-04-18,7.517776012420654
+41187,VZ,1984-04-19,7.503724098205566
+41188,VZ,1984-04-23,7.531827926635742
+41189,VZ,1984-04-24,7.644242763519287
+41190,VZ,1984-04-25,7.742607116699219
+41191,VZ,1984-04-26,7.869073867797852
+41192,VZ,1984-04-27,7.784762859344482
+41193,VZ,1984-04-30,7.742607116699219
+41194,VZ,1984-05-01,7.855021953582764
+41195,VZ,1984-05-02,7.939333915710449
+41196,VZ,1984-05-03,7.967438220977783
+41197,VZ,1984-05-04,7.8831257820129395
+41198,VZ,1984-05-07,7.840970039367676
+41199,VZ,1984-05-08,7.925282001495361
+41200,VZ,1984-05-09,7.981489181518555
+41201,VZ,1984-05-10,7.995541095733643
+41202,VZ,1984-05-11,7.953385829925537
+41203,VZ,1984-05-14,7.8971781730651855
+41204,VZ,1984-05-15,7.8831257820129395
+41205,VZ,1984-05-16,7.840970039367676
+41206,VZ,1984-05-17,7.756659030914307
+41207,VZ,1984-05-18,7.728555202484131
+41208,VZ,1984-05-21,7.728555202484131
+41209,VZ,1984-05-22,7.700450897216797
+41210,VZ,1984-05-23,7.714502811431885
+41211,VZ,1984-05-24,7.840970039367676
+41212,VZ,1984-05-25,7.714502811431885
+41213,VZ,1984-05-29,7.616139888763428
+41214,VZ,1984-05-30,7.630191802978516
+41215,VZ,1984-05-31,7.672347068786621
+41216,VZ,1984-06-01,7.8128662109375
+41217,VZ,1984-06-04,7.79881477355957
+41218,VZ,1984-06-05,7.742607116699219
+41219,VZ,1984-06-06,7.855021953582764
+41220,VZ,1984-06-07,7.826918125152588
+41221,VZ,1984-06-08,7.939333915710449
+41222,VZ,1984-06-11,7.869073867797852
+41223,VZ,1984-06-12,7.869073867797852
+41224,VZ,1984-06-13,7.8971781730651855
+41225,VZ,1984-06-14,7.840970039367676
+41226,VZ,1984-06-15,7.869073867797852
+41227,VZ,1984-06-18,7.953385829925537
+41228,VZ,1984-06-19,7.925282001495361
+41229,VZ,1984-06-20,7.911230087280273
+41230,VZ,1984-06-21,7.869073867797852
+41231,VZ,1984-06-22,7.869073867797852
+41232,VZ,1984-06-25,7.742607116699219
+41233,VZ,1984-06-26,7.742607116699219
+41234,VZ,1984-06-27,7.616139888763428
+41235,VZ,1984-06-28,7.644242763519287
+41236,VZ,1984-06-29,7.630191802978516
+41237,VZ,1984-07-02,7.672347068786621
+41238,VZ,1984-07-03,7.770710945129394
+41239,VZ,1984-07-05,7.728555202484131
+41240,VZ,1984-07-06,7.8128662109375
+41241,VZ,1984-07-09,7.939333915710449
+41242,VZ,1984-07-10,8.051749229431152
+41243,VZ,1984-07-11,7.995541095733643
+41244,VZ,1984-07-12,8.093905448913574
+41245,VZ,1984-07-13,8.093905448913574
+41246,VZ,1984-07-16,8.051749229431152
+41247,VZ,1984-07-17,8.12200927734375
+41248,VZ,1984-07-18,8.00959300994873
+41249,VZ,1984-07-19,8.00959300994873
+41250,VZ,1984-07-20,8.023645401000977
+41251,VZ,1984-07-23,8.178215980529785
+41252,VZ,1984-07-24,8.15011215209961
+41253,VZ,1984-07-25,8.15011215209961
+41254,VZ,1984-07-26,8.262528419494629
+41255,VZ,1984-07-27,8.206319808959961
+41256,VZ,1984-07-30,8.164163589477539
+41257,VZ,1984-07-31,8.178215980529785
+41258,VZ,1984-08-01,8.178215980529785
+41259,VZ,1984-08-02,8.45925521850586
+41260,VZ,1984-08-03,8.431151390075684
+41261,VZ,1984-08-06,8.290632247924805
+41262,VZ,1984-08-07,8.220372200012207
+41263,VZ,1984-08-08,8.164163589477539
+41264,VZ,1984-08-09,8.248476028442383
+41265,VZ,1984-08-10,8.178215980529785
+41266,VZ,1984-08-13,8.276579856872559
+41267,VZ,1984-08-14,8.234423637390137
+41268,VZ,1984-08-15,8.178215980529785
+41269,VZ,1984-08-16,8.248476028442383
+41270,VZ,1984-08-17,8.262528419494629
+41271,VZ,1984-08-20,8.304683685302734
+41272,VZ,1984-08-21,8.417098999023438
+41273,VZ,1984-08-22,8.34683895111084
+41274,VZ,1984-08-23,8.388995170593262
+41275,VZ,1984-08-24,8.417098999023438
+41276,VZ,1984-08-27,8.374942779541016
+41277,VZ,1984-08-28,8.417098999023438
+41278,VZ,1984-08-29,8.403046607971191
+41279,VZ,1984-08-30,8.445202827453613
+41280,VZ,1984-08-31,8.45925521850586
+41281,VZ,1984-09-04,8.445202827453613
+41282,VZ,1984-09-05,8.388995170593262
+41283,VZ,1984-09-06,8.403046607971191
+41284,VZ,1984-09-07,8.445202827453613
+41285,VZ,1984-09-10,8.431151390075684
+41286,VZ,1984-09-11,8.445202827453613
+41287,VZ,1984-09-12,8.487359046936035
+41288,VZ,1984-09-13,8.585721969604492
+41289,VZ,1984-09-14,8.571669578552246
+41290,VZ,1984-09-17,8.571669578552246
+41291,VZ,1984-09-18,8.557618141174316
+41292,VZ,1984-09-19,8.585721969604492
+41293,VZ,1984-09-20,8.698137283325195
+41294,VZ,1984-09-21,8.712188720703125
+41295,VZ,1984-09-24,8.515461921691895
+41296,VZ,1984-09-25,8.515461921691895
+41297,VZ,1984-09-26,8.54356575012207
+41298,VZ,1984-09-27,8.67003345489502
+41299,VZ,1984-09-28,8.627878189086914
+41300,VZ,1984-10-01,8.571669578552246
+41301,VZ,1984-10-02,8.54356575012207
+41302,VZ,1984-10-03,8.515461921691895
+41303,VZ,1984-10-04,8.501409530639648
+41304,VZ,1984-10-05,8.487359046936035
+41305,VZ,1984-10-08,8.45925521850586
+41306,VZ,1984-10-09,8.445202827453613
+41307,VZ,1984-10-10,8.515461921691895
+41308,VZ,1984-10-11,8.54356575012207
+41309,VZ,1984-10-12,8.54356575012207
+41310,VZ,1984-10-15,8.627878189086914
+41311,VZ,1984-10-16,8.698137283325195
+41312,VZ,1984-10-17,8.68408489227295
+41313,VZ,1984-10-18,8.852707862854004
+41314,VZ,1984-10-19,8.894864082336426
+41315,VZ,1984-10-22,8.852707862854004
+41316,VZ,1984-10-23,8.67003345489502
+41317,VZ,1984-10-24,8.627878189086914
+41318,VZ,1984-10-25,8.67003345489502
+41319,VZ,1984-10-26,8.68408489227295
+41320,VZ,1984-10-29,8.68408489227295
+41321,VZ,1984-10-30,8.726241111755371
+41322,VZ,1984-10-31,8.7402925491333
+41323,VZ,1984-11-01,8.7402925491333
+41324,VZ,1984-11-02,8.7402925491333
+41325,VZ,1984-11-05,8.782448768615723
+41326,VZ,1984-11-06,8.824604988098145
+41327,VZ,1984-11-07,8.796501159667969
+41328,VZ,1984-11-08,8.7402925491333
+41329,VZ,1984-11-09,8.698137283325195
+41330,VZ,1984-11-12,8.67003345489502
+41331,VZ,1984-11-13,8.65598201751709
+41332,VZ,1984-11-14,8.613825798034668
+41333,VZ,1984-11-15,8.67003345489502
+41334,VZ,1984-11-16,8.68408489227295
+41335,VZ,1984-11-19,8.68408489227295
+41336,VZ,1984-11-20,8.698137283325195
+41337,VZ,1984-11-21,8.824604988098145
+41338,VZ,1984-11-23,8.965124130249023
+41339,VZ,1984-11-26,8.838656425476074
+41340,VZ,1984-11-27,8.922967910766602
+41341,VZ,1984-11-28,8.852707862854004
+41342,VZ,1984-11-29,8.824604988098145
+41343,VZ,1984-11-30,8.838656425476074
+41344,VZ,1984-12-03,8.824604988098145
+41345,VZ,1984-12-04,8.852707862854004
+41346,VZ,1984-12-05,8.810552597045898
+41347,VZ,1984-12-06,8.810552597045898
+41348,VZ,1984-12-07,8.852707862854004
+41349,VZ,1984-12-10,8.852707862854004
+41350,VZ,1984-12-11,8.852707862854004
+41351,VZ,1984-12-12,8.838656425476074
+41352,VZ,1984-12-13,8.838656425476074
+41353,VZ,1984-12-14,8.908916473388672
+41354,VZ,1984-12-17,8.979175567626953
+41355,VZ,1984-12-18,9.330473899841309
+41356,VZ,1984-12-19,9.189953804016112
+41357,VZ,1984-12-20,9.105643272399902
+41358,VZ,1984-12-21,8.796501159667969
+41359,VZ,1984-12-24,8.922967910766602
+41360,VZ,1984-12-26,8.88081169128418
+41361,VZ,1984-12-27,8.86676025390625
+41362,VZ,1984-12-28,8.894864082336426
+41363,VZ,1984-12-31,9.035383224487305
+41364,VZ,1985-01-02,8.965124130249023
+41365,VZ,1985-01-03,8.922967910766602
+41366,VZ,1985-01-04,8.922967910766602
+41367,VZ,1985-01-07,8.908916473388672
+41368,VZ,1985-01-08,8.852707862854004
+41369,VZ,1985-01-09,8.937020301818848
+41370,VZ,1985-01-10,8.965124130249023
+41371,VZ,1985-01-11,8.88081169128418
+41372,VZ,1985-01-14,8.965124130249023
+41373,VZ,1985-01-15,8.922967910766602
+41374,VZ,1985-01-16,8.852707862854004
+41375,VZ,1985-01-17,8.810552597045898
+41376,VZ,1985-01-18,8.838656425476074
+41377,VZ,1985-01-21,8.852707862854004
+41378,VZ,1985-01-22,8.796501159667969
+41379,VZ,1985-01-23,8.810552597045898
+41380,VZ,1985-01-24,8.768397331237793
+41381,VZ,1985-01-25,8.937020301818848
+41382,VZ,1985-01-28,9.105643272399902
+41383,VZ,1985-01-29,9.1759033203125
+41384,VZ,1985-01-30,9.260213851928713
+41385,VZ,1985-01-31,9.24616241455078
+41386,VZ,1985-02-01,9.232110023498535
+41387,VZ,1985-02-04,9.20400619506836
+41388,VZ,1985-02-05,9.133747100830078
+41389,VZ,1985-02-06,9.189953804016112
+41390,VZ,1985-02-07,9.20400619506836
+41391,VZ,1985-02-08,9.232110023498535
+41392,VZ,1985-02-11,9.260213851928713
+41393,VZ,1985-02-12,9.302370071411133
+41394,VZ,1985-02-13,9.45694065093994
+41395,VZ,1985-02-14,9.414785385131836
+41396,VZ,1985-02-15,9.45694065093994
+41397,VZ,1985-02-19,9.499096870422363
+41398,VZ,1985-02-20,9.485045433044434
+41399,VZ,1985-02-21,9.386680603027344
+41400,VZ,1985-02-22,9.414785385131836
+41401,VZ,1985-02-25,9.386680603027344
+41402,VZ,1985-02-26,9.414785385131836
+41403,VZ,1985-02-27,9.40073299407959
+41404,VZ,1985-02-28,9.344526290893556
+41405,VZ,1985-03-01,9.344526290893556
+41406,VZ,1985-03-04,9.344526290893556
+41407,VZ,1985-03-05,9.288317680358888
+41408,VZ,1985-03-06,9.232110023498535
+41409,VZ,1985-03-07,9.260213851928713
+41410,VZ,1985-03-08,9.24616241455078
+41411,VZ,1985-03-11,9.274266242980955
+41412,VZ,1985-03-12,9.302370071411133
+41413,VZ,1985-03-13,9.31642246246338
+41414,VZ,1985-03-14,9.386680603027344
+41415,VZ,1985-03-15,9.344526290893556
+41416,VZ,1985-03-18,9.372629165649414
+41417,VZ,1985-03-19,9.541252136230469
+41418,VZ,1985-03-20,9.485045433044434
+41419,VZ,1985-03-21,9.485045433044434
+41420,VZ,1985-03-22,9.541252136230469
+41421,VZ,1985-03-25,9.358576774597168
+41422,VZ,1985-03-26,9.288317680358888
+41423,VZ,1985-03-27,9.302370071411133
+41424,VZ,1985-03-28,9.358576774597168
+41425,VZ,1985-03-29,9.344526290893556
+41426,VZ,1985-04-01,9.40073299407959
+41427,VZ,1985-04-02,9.470993041992188
+41428,VZ,1985-04-03,9.344526290893556
+41429,VZ,1985-04-04,9.358576774597168
+41430,VZ,1985-04-08,9.302370071411133
+41431,VZ,1985-04-09,9.288317680358888
+41432,VZ,1985-04-10,9.372629165649414
+41433,VZ,1985-04-11,9.485045433044434
+41434,VZ,1985-04-12,9.541252136230469
+41435,VZ,1985-04-15,9.527199745178224
+41436,VZ,1985-04-16,9.569355964660645
+41437,VZ,1985-04-17,9.555303573608398
+41438,VZ,1985-04-18,9.499096870422363
+41439,VZ,1985-04-19,9.59745979309082
+41440,VZ,1985-04-22,9.653668403625488
+41441,VZ,1985-04-23,9.681772232055664
+41442,VZ,1985-04-24,9.7379789352417
+41443,VZ,1985-04-25,9.808238983154297
+41444,VZ,1985-04-26,9.822291374206545
+41445,VZ,1985-04-29,9.836342811584473
+41446,VZ,1985-04-30,9.79418659210205
+41447,VZ,1985-05-01,9.78013515472412
+41448,VZ,1985-05-02,9.7379789352417
+41449,VZ,1985-05-03,9.79418659210205
+41450,VZ,1985-05-06,9.709875106811523
+41451,VZ,1985-05-07,9.625563621520996
+41452,VZ,1985-05-08,9.653668403625488
+41453,VZ,1985-05-09,9.639616012573242
+41454,VZ,1985-05-10,9.695822715759276
+41455,VZ,1985-05-13,9.752031326293944
+41456,VZ,1985-05-14,9.79418659210205
+41457,VZ,1985-05-15,9.808238983154297
+41458,VZ,1985-05-16,9.878498077392578
+41459,VZ,1985-05-17,10.173588752746582
+41460,VZ,1985-05-20,10.06117343902588
+41461,VZ,1985-05-21,10.004965782165527
+41462,VZ,1985-05-22,9.892550468444824
+41463,VZ,1985-05-23,9.836342811584473
+41464,VZ,1985-05-24,9.948758125305176
+41465,VZ,1985-05-28,9.948758125305176
+41466,VZ,1985-05-29,9.906601905822754
+41467,VZ,1985-05-30,10.004965782165527
+41468,VZ,1985-05-31,10.103328704833984
+41469,VZ,1985-06-03,10.173588752746582
+41470,VZ,1985-06-04,10.25790023803711
+41471,VZ,1985-06-05,10.300056457519531
+41472,VZ,1985-06-06,10.356264114379885
+41473,VZ,1985-06-07,10.426523208618164
+41474,VZ,1985-06-10,10.31410789489746
+41475,VZ,1985-06-11,10.27195167541504
+41476,VZ,1985-06-12,10.25790023803711
+41477,VZ,1985-06-13,10.243847846984863
+41478,VZ,1985-06-14,10.31410789489746
+41479,VZ,1985-06-17,10.286004066467283
+41480,VZ,1985-06-18,10.31410789489746
+41481,VZ,1985-06-19,10.25790023803711
+41482,VZ,1985-06-20,10.27195167541504
+41483,VZ,1985-06-21,10.412470817565918
+41484,VZ,1985-06-24,10.215744018554688
+41485,VZ,1985-06-25,10.243847846984863
+41486,VZ,1985-06-26,10.243847846984863
+41487,VZ,1985-06-27,10.398419380187988
+41488,VZ,1985-06-28,10.412470817565918
+41489,VZ,1985-07-01,10.426523208618164
+41490,VZ,1985-07-02,10.468679428100586
+41491,VZ,1985-07-03,10.482730865478516
+41492,VZ,1985-07-05,10.524887084960938
+41493,VZ,1985-07-08,10.538939476013184
+41494,VZ,1985-07-09,10.567042350769045
+41495,VZ,1985-07-10,10.65135383605957
+41496,VZ,1985-07-11,10.679457664489746
+41497,VZ,1985-07-12,10.65135383605957
+41498,VZ,1985-07-15,10.707562446594238
+41499,VZ,1985-07-16,10.805925369262695
+41500,VZ,1985-07-17,10.777820587158203
+41501,VZ,1985-07-18,10.679457664489746
+41502,VZ,1985-07-19,10.552989959716797
+41503,VZ,1985-07-22,10.45462703704834
+41504,VZ,1985-07-23,10.047121047973633
+41505,VZ,1985-07-24,9.990914344787598
+41506,VZ,1985-07-25,9.948758125305176
+41507,VZ,1985-07-26,9.948758125305176
+41508,VZ,1985-07-29,9.836342811584473
+41509,VZ,1985-07-30,9.920654296875
+41510,VZ,1985-07-31,9.948758125305176
+41511,VZ,1985-08-01,10.075224876403809
+41512,VZ,1985-08-02,9.976861953735352
+41513,VZ,1985-08-05,9.93470573425293
+41514,VZ,1985-08-06,9.78013515472412
+41515,VZ,1985-08-07,9.836342811584473
+41516,VZ,1985-08-08,9.962809562683104
+41517,VZ,1985-08-09,9.93470573425293
+41518,VZ,1985-08-12,9.948758125305176
+41519,VZ,1985-08-13,9.990914344787598
+41520,VZ,1985-08-14,10.004965782165527
+41521,VZ,1985-08-15,10.004965782165527
+41522,VZ,1985-08-16,9.976861953735352
+41523,VZ,1985-08-19,10.004965782165527
+41524,VZ,1985-08-20,10.173588752746582
+41525,VZ,1985-08-21,10.159537315368652
+41526,VZ,1985-08-22,10.145484924316406
+41527,VZ,1985-08-23,10.13143253326416
+41528,VZ,1985-08-26,10.145484924316406
+41529,VZ,1985-08-27,10.229796409606934
+41530,VZ,1985-08-28,10.201692581176758
+41531,VZ,1985-08-29,10.187641143798828
+41532,VZ,1985-08-30,10.243847846984863
+41533,VZ,1985-09-03,10.243847846984863
+41534,VZ,1985-09-04,10.31410789489746
+41535,VZ,1985-09-05,10.384366989135742
+41536,VZ,1985-09-06,10.426523208618164
+41537,VZ,1985-09-09,10.31410789489746
+41538,VZ,1985-09-10,10.145484924316406
+41539,VZ,1985-09-11,10.004965782165527
+41540,VZ,1985-09-12,9.962809562683104
+41541,VZ,1985-09-13,9.878498077392578
+41542,VZ,1985-09-16,9.892550468444824
+41543,VZ,1985-09-17,9.948758125305176
+41544,VZ,1985-09-18,10.004965782165527
+41545,VZ,1985-09-19,10.06117343902588
+41546,VZ,1985-09-20,10.06117343902588
+41547,VZ,1985-09-23,10.145484924316406
+41548,VZ,1985-09-24,9.948758125305176
+41549,VZ,1985-09-25,9.864445686340332
+41550,VZ,1985-09-26,9.752031326293944
+41551,VZ,1985-09-30,9.667719841003418
+41552,VZ,1985-10-01,9.7379789352417
+41553,VZ,1985-10-02,9.695822715759276
+41554,VZ,1985-10-03,9.667719841003418
+41555,VZ,1985-10-04,9.653668403625488
+41556,VZ,1985-10-07,9.681772232055664
+41557,VZ,1985-10-08,9.723926544189451
+41558,VZ,1985-10-09,9.7379789352417
+41559,VZ,1985-10-10,9.667719841003418
+41560,VZ,1985-10-11,9.78013515472412
+41561,VZ,1985-10-14,9.878498077392578
+41562,VZ,1985-10-15,9.892550468444824
+41563,VZ,1985-10-16,9.948758125305176
+41564,VZ,1985-10-17,9.948758125305176
+41565,VZ,1985-10-18,10.033069610595703
+41566,VZ,1985-10-21,10.019018173217772
+41567,VZ,1985-10-22,10.075224876403809
+41568,VZ,1985-10-23,10.103328704833984
+41569,VZ,1985-10-24,10.159537315368652
+41570,VZ,1985-10-25,10.145484924316406
+41571,VZ,1985-10-28,10.27195167541504
+41572,VZ,1985-10-29,10.342211723327637
+41573,VZ,1985-10-30,10.31410789489746
+41574,VZ,1985-10-31,10.215744018554688
+41575,VZ,1985-11-01,10.426523208618164
+41576,VZ,1985-11-04,10.468679428100586
+41577,VZ,1985-11-05,10.45462703704834
+41578,VZ,1985-11-06,10.45462703704834
+41579,VZ,1985-11-07,10.510834693908691
+41580,VZ,1985-11-08,10.707562446594238
+41581,VZ,1985-11-11,10.98859977722168
+41582,VZ,1985-11-12,11.016703605651855
+41583,VZ,1985-11-13,10.946443557739258
+41584,VZ,1985-11-14,10.97454833984375
+41585,VZ,1985-11-15,10.960495948791504
+41586,VZ,1985-11-18,10.960495948791504
+41587,VZ,1985-11-19,10.960495948791504
+41588,VZ,1985-11-20,10.946443557739258
+41589,VZ,1985-11-21,11.072911262512209
+41590,VZ,1985-11-22,11.044808387756348
+41591,VZ,1985-11-25,11.058859825134276
+41592,VZ,1985-11-26,11.115066528320312
+41593,VZ,1985-11-27,11.101015090942385
+41594,VZ,1985-11-29,11.18532657623291
+41595,VZ,1985-12-02,11.157222747802734
+41596,VZ,1985-12-03,11.143171310424805
+41597,VZ,1985-12-04,11.255585670471191
+41598,VZ,1985-12-05,11.227482795715332
+41599,VZ,1985-12-06,11.325845718383787
+41600,VZ,1985-12-09,11.5928316116333
+41601,VZ,1985-12-10,11.663091659545898
+41602,VZ,1985-12-11,11.90197467803955
+41603,VZ,1985-12-12,11.775506973266602
+41604,VZ,1985-12-13,11.578780174255373
+41605,VZ,1985-12-16,11.578780174255373
+41606,VZ,1985-12-17,11.747404098510742
+41607,VZ,1985-12-18,11.803610801696776
+41608,VZ,1985-12-19,11.69119644165039
+41609,VZ,1985-12-20,11.803610801696776
+41610,VZ,1985-12-23,11.747404098510742
+41611,VZ,1985-12-24,11.578780174255373
+41612,VZ,1985-12-26,11.494468688964844
+41613,VZ,1985-12-27,11.578780174255373
+41614,VZ,1985-12-30,11.69119644165039
+41615,VZ,1985-12-31,11.972233772277832
+41616,VZ,1986-01-02,11.88792324066162
+41617,VZ,1986-01-03,11.88792324066162
+41618,VZ,1986-01-06,11.719300270080566
+41619,VZ,1986-01-07,11.859819412231444
+41620,VZ,1986-01-08,11.578780174255373
+41621,VZ,1986-01-09,11.339898109436035
+41622,VZ,1986-01-10,11.269638061523438
+41623,VZ,1986-01-13,11.325845718383787
+41624,VZ,1986-01-14,11.410157203674316
+41625,VZ,1986-01-15,11.410157203674316
+41626,VZ,1986-01-16,11.69119644165039
+41627,VZ,1986-01-17,11.69119644165039
+41628,VZ,1986-01-20,11.649040222167969
+41629,VZ,1986-01-21,11.620936393737791
+41630,VZ,1986-01-22,11.522573471069336
+41631,VZ,1986-01-23,11.522573471069336
+41632,VZ,1986-01-24,11.536624908447266
+41633,VZ,1986-01-27,11.69119644165039
+41634,VZ,1986-01-28,11.944129943847656
+41635,VZ,1986-01-29,11.972233772277832
+41636,VZ,1986-01-30,12.084650039672852
+41637,VZ,1986-01-31,12.36568832397461
+41638,VZ,1986-02-03,12.548362731933594
+41639,VZ,1986-02-04,12.44999885559082
+41640,VZ,1986-02-05,12.44999885559082
+41641,VZ,1986-02-06,12.295428276062012
+41642,VZ,1986-02-07,12.22516918182373
+41643,VZ,1986-02-10,12.337583541870115
+41644,VZ,1986-02-11,12.30947971343994
+41645,VZ,1986-02-12,12.30947971343994
+41646,VZ,1986-02-13,12.393792152404783
+41647,VZ,1986-02-14,12.815348625183104
+41648,VZ,1986-02-18,12.815348625183104
+41649,VZ,1986-02-19,12.506207466125488
+41650,VZ,1986-02-20,12.590518951416016
+41651,VZ,1986-02-21,12.801297187805176
+41652,VZ,1986-02-24,12.745089530944824
+41653,VZ,1986-02-25,12.70293426513672
+41654,VZ,1986-02-26,12.70293426513672
+41655,VZ,1986-02-27,12.843453407287598
+41656,VZ,1986-02-28,12.89966106414795
+41657,VZ,1986-03-03,12.955867767333984
+41658,VZ,1986-03-04,12.927764892578123
+41659,VZ,1986-03-05,13.012076377868652
+41660,VZ,1986-03-06,13.08233642578125
+41661,VZ,1986-03-07,13.180699348449709
+41662,VZ,1986-03-10,13.30716609954834
+41663,VZ,1986-03-11,13.574152946472168
+41664,VZ,1986-03-12,13.742775917053224
+41665,VZ,1986-03-13,13.798983573913574
+41666,VZ,1986-03-14,14.220541000366213
+41667,VZ,1986-03-17,14.02381420135498
+41668,VZ,1986-03-18,14.220541000366213
+41669,VZ,1986-03-19,14.065970420837402
+41670,VZ,1986-03-20,13.995710372924805
+41671,VZ,1986-03-21,13.883295059204102
+41672,VZ,1986-03-24,13.742775917053224
+41673,VZ,1986-03-25,13.798983573913574
+41674,VZ,1986-03-26,13.82708740234375
+41675,VZ,1986-03-27,14.065970420837402
+41676,VZ,1986-03-31,13.967606544494627
+41677,VZ,1986-04-01,13.686568260192873
+41678,VZ,1986-04-02,13.911398887634276
+41679,VZ,1986-04-03,13.770879745483398
+41680,VZ,1986-04-04,13.50389289855957
+41681,VZ,1986-04-07,13.531996726989746
+41682,VZ,1986-04-08,13.658464431762695
+41683,VZ,1986-04-09,13.658464431762695
+41684,VZ,1986-04-10,13.714672088623049
+41685,VZ,1986-04-11,13.63036060333252
+41686,VZ,1986-04-14,13.672515869140623
+41687,VZ,1986-04-15,13.742775917053224
+41688,VZ,1986-04-16,14.051918029785156
+41689,VZ,1986-04-17,14.192437171936035
+41690,VZ,1986-04-18,14.501579284667969
+41691,VZ,1986-04-21,14.642099380493164
+41692,VZ,1986-04-22,14.642099380493164
+41693,VZ,1986-04-23,14.613994598388672
+41694,VZ,1986-04-24,14.332956314086914
+41695,VZ,1986-04-25,14.332956314086914
+41696,VZ,1986-04-28,14.613994598388672
+41697,VZ,1986-04-29,14.304853439331056
+41698,VZ,1986-04-30,14.332956314086914
+41699,VZ,1986-05-01,14.36106014251709
+41700,VZ,1986-05-02,14.13623046875
+41701,VZ,1986-05-05,14.192437171936035
+41702,VZ,1986-05-06,14.02381420135498
+41703,VZ,1986-05-07,13.855191230773926
+41704,VZ,1986-05-08,13.995710372924805
+41705,VZ,1986-05-09,13.995710372924805
+41706,VZ,1986-05-12,13.939502716064451
+41707,VZ,1986-05-13,13.883295059204102
+41708,VZ,1986-05-14,14.02381420135498
+41709,VZ,1986-05-15,13.939502716064451
+41710,VZ,1986-05-16,13.82708740234375
+41711,VZ,1986-05-19,13.82708740234375
+41712,VZ,1986-05-20,13.939502716064451
+41713,VZ,1986-05-21,13.82708740234375
+41714,VZ,1986-05-22,14.304853439331056
+41715,VZ,1986-05-23,14.47347640991211
+41716,VZ,1986-05-27,14.670202255249023
+41717,VZ,1986-05-28,14.642099380493164
+41718,VZ,1986-05-29,14.95124053955078
+41719,VZ,1986-05-30,15.288487434387209
+41720,VZ,1986-06-02,15.23227882385254
+41721,VZ,1986-06-03,15.176072120666504
+41722,VZ,1986-06-04,15.035552024841309
+41723,VZ,1986-06-05,15.119864463806152
+41724,VZ,1986-06-06,15.063655853271484
+41725,VZ,1986-06-09,14.95124053955078
+41726,VZ,1986-06-10,14.89503288269043
+41727,VZ,1986-06-11,14.89503288269043
+41728,VZ,1986-06-12,14.838825225830078
+41729,VZ,1986-06-13,15.372797966003418
+41730,VZ,1986-06-16,15.738147735595703
+41731,VZ,1986-06-17,15.625733375549316
+41732,VZ,1986-06-18,15.934874534606934
+41733,VZ,1986-06-19,15.738147735595703
+41734,VZ,1986-06-20,16.18781089782715
+41735,VZ,1986-06-23,15.906770706176758
+41736,VZ,1986-06-24,15.738147735595703
+41737,VZ,1986-06-25,15.850564002990724
+41738,VZ,1986-06-26,15.794356346130373
+41739,VZ,1986-06-27,15.653837203979492
+41740,VZ,1986-06-30,15.625733375549316
+41741,VZ,1986-07-01,15.822460174560549
+41742,VZ,1986-07-02,15.934874534606934
+41743,VZ,1986-07-03,15.962979316711426
+41744,VZ,1986-07-07,15.681941032409668
+41745,VZ,1986-07-08,15.597628593444824
+41746,VZ,1986-07-09,15.653837203979492
+41747,VZ,1986-07-10,15.681941032409668
+41748,VZ,1986-07-11,15.76625156402588
+41749,VZ,1986-07-14,15.653837203979492
+41750,VZ,1986-07-15,15.513318061828612
+41751,VZ,1986-07-16,15.653837203979492
+41752,VZ,1986-07-17,15.681941032409668
+41753,VZ,1986-07-18,15.794356346130373
+41754,VZ,1986-07-21,15.850564002990724
+41755,VZ,1986-07-22,15.962979316711426
+41756,VZ,1986-07-23,16.131601333618164
+41757,VZ,1986-07-24,16.103498458862305
+41758,VZ,1986-07-25,16.496952056884766
+41759,VZ,1986-07-28,16.27212142944336
+41760,VZ,1986-07-29,16.131601333618164
+41761,VZ,1986-07-30,16.244016647338867
+41762,VZ,1986-07-31,16.525056838989258
+41763,VZ,1986-08-01,16.60936737060547
+41764,VZ,1986-08-04,16.440744400024414
+41765,VZ,1986-08-05,16.30022430419922
+41766,VZ,1986-08-06,16.131601333618164
+41767,VZ,1986-08-07,16.047290802001953
+41768,VZ,1986-08-08,15.878666877746582
+41769,VZ,1986-08-11,15.962979316711426
+41770,VZ,1986-08-12,15.934874534606934
+41771,VZ,1986-08-13,16.384536743164062
+41772,VZ,1986-08-14,16.215913772583008
+41773,VZ,1986-08-15,16.32832908630371
+41774,VZ,1986-08-18,16.496952056884766
+41775,VZ,1986-08-19,16.468847274780273
+41776,VZ,1986-08-20,16.806093215942383
+41777,VZ,1986-08-21,16.862302780151367
+41778,VZ,1986-08-22,16.862302780151367
+41779,VZ,1986-08-25,16.553159713745117
+41780,VZ,1986-08-26,17.030925750732422
+41781,VZ,1986-08-27,17.08713150024414
+41782,VZ,1986-08-28,17.08713150024414
+41783,VZ,1986-08-29,16.974716186523438
+41784,VZ,1986-09-02,16.806093215942383
+41785,VZ,1986-09-03,16.637470245361328
+41786,VZ,1986-09-04,16.525056838989258
+41787,VZ,1986-09-05,15.878666877746582
+41788,VZ,1986-09-08,15.625733375549316
+41789,VZ,1986-09-09,15.794356346130373
+41790,VZ,1986-09-10,15.850564002990724
+41791,VZ,1986-09-11,14.95124053955078
+41792,VZ,1986-09-12,14.782617568969728
+41793,VZ,1986-09-15,15.035552024841309
+41794,VZ,1986-09-16,15.063655853271484
+41795,VZ,1986-09-17,14.89503288269043
+41796,VZ,1986-09-18,14.866929054260254
+41797,VZ,1986-09-19,14.95124053955078
+41798,VZ,1986-09-22,15.176072120666504
+41799,VZ,1986-09-23,15.485214233398438
+41800,VZ,1986-09-24,15.204174995422363
+41801,VZ,1986-09-25,14.726409912109377
+41802,VZ,1986-09-26,14.923136711120604
+41803,VZ,1986-09-29,14.75451374053955
+41804,VZ,1986-09-30,14.47347640991211
+41805,VZ,1986-10-01,14.6983060836792
+41806,VZ,1986-10-02,14.55778694152832
+41807,VZ,1986-10-03,14.585890769958496
+41808,VZ,1986-10-06,14.6983060836792
+41809,VZ,1986-10-07,14.55778694152832
+41810,VZ,1986-10-08,14.670202255249023
+41811,VZ,1986-10-09,14.866929054260254
+41812,VZ,1986-10-10,14.89503288269043
+41813,VZ,1986-10-13,14.838825225830078
+41814,VZ,1986-10-14,14.75451374053955
+41815,VZ,1986-10-15,14.75451374053955
+41816,VZ,1986-10-16,14.923136711120604
+41817,VZ,1986-10-17,14.782617568969728
+41818,VZ,1986-10-20,14.445371627807615
+41819,VZ,1986-10-21,14.445371627807615
+41820,VZ,1986-10-22,14.304853439331056
+41821,VZ,1986-10-23,14.41726779937744
+41822,VZ,1986-10-24,14.389163970947266
+41823,VZ,1986-10-27,14.389163970947266
+41824,VZ,1986-10-28,14.36106014251709
+41825,VZ,1986-10-29,14.529683113098145
+41826,VZ,1986-10-30,14.670202255249023
+41827,VZ,1986-10-31,15.035552024841309
+41828,VZ,1986-11-03,15.288487434387209
+41829,VZ,1986-11-04,15.23227882385254
+41830,VZ,1986-11-05,15.204174995422363
+41831,VZ,1986-11-06,15.260382652282717
+41832,VZ,1986-11-07,15.260382652282717
+41833,VZ,1986-11-10,15.316591262817385
+41834,VZ,1986-11-11,15.147968292236328
+41835,VZ,1986-11-12,15.063655853271484
+41836,VZ,1986-11-13,14.923136711120604
+41837,VZ,1986-11-14,14.979345321655272
+41838,VZ,1986-11-17,14.95124053955078
+41839,VZ,1986-11-18,14.782617568969728
+41840,VZ,1986-11-19,14.6983060836792
+41841,VZ,1986-11-20,15.007448196411133
+41842,VZ,1986-11-21,15.513318061828612
+41843,VZ,1986-11-24,15.597628593444824
+41844,VZ,1986-11-25,15.653837203979492
+41845,VZ,1986-11-26,15.457110404968262
+41846,VZ,1986-11-28,15.541420936584473
+41847,VZ,1986-12-01,15.513318061828612
+41848,VZ,1986-12-02,15.934874534606934
+41849,VZ,1986-12-03,15.906770706176758
+41850,VZ,1986-12-04,15.878666877746582
+41851,VZ,1986-12-05,15.850564002990724
+41852,VZ,1986-12-08,16.412639617919922
+41853,VZ,1986-12-09,16.215913772583008
+41854,VZ,1986-12-10,16.131601333618164
+41855,VZ,1986-12-11,15.822460174560549
+41856,VZ,1986-12-12,15.906770706176758
+41857,VZ,1986-12-15,16.075393676757812
+41858,VZ,1986-12-16,16.356433868408203
+41859,VZ,1986-12-17,16.215913772583008
+41860,VZ,1986-12-18,16.047290802001953
+41861,VZ,1986-12-19,16.30022430419922
+41862,VZ,1986-12-22,16.30022430419922
+41863,VZ,1986-12-23,16.103498458862305
+41864,VZ,1986-12-24,15.878666877746582
+41865,VZ,1986-12-26,15.822460174560549
+41866,VZ,1986-12-29,15.738147735595703
+41867,VZ,1986-12-30,15.457110404968262
+41868,VZ,1986-12-31,15.176072120666504
+41869,VZ,1987-01-02,15.681941032409668
+41870,VZ,1987-01-05,15.822460174560549
+41871,VZ,1987-01-06,15.738147735595703
+41872,VZ,1987-01-07,15.850564002990724
+41873,VZ,1987-01-08,15.934874534606934
+41874,VZ,1987-01-09,16.103498458862305
+41875,VZ,1987-01-12,16.159706115722656
+41876,VZ,1987-01-13,15.962979316711426
+41877,VZ,1987-01-14,15.962979316711426
+41878,VZ,1987-01-15,16.103498458862305
+41879,VZ,1987-01-16,16.131601333618164
+41880,VZ,1987-01-19,16.131601333618164
+41881,VZ,1987-01-20,16.18781089782715
+41882,VZ,1987-01-21,16.27212142944336
+41883,VZ,1987-01-22,16.440744400024414
+41884,VZ,1987-01-23,16.468847274780273
+41885,VZ,1987-01-26,16.525056838989258
+41886,VZ,1987-01-27,16.468847274780273
+41887,VZ,1987-01-28,16.581262588500977
+41888,VZ,1987-01-29,16.525056838989258
+41889,VZ,1987-01-30,16.777990341186523
+41890,VZ,1987-02-02,16.777990341186523
+41891,VZ,1987-02-03,16.74988555908203
+41892,VZ,1987-02-04,16.806093215942383
+41893,VZ,1987-02-05,16.806093215942383
+41894,VZ,1987-02-06,16.74988555908203
+41895,VZ,1987-02-09,16.496952056884766
+41896,VZ,1987-02-10,16.159706115722656
+41897,VZ,1987-02-11,16.131601333618164
+41898,VZ,1987-02-12,15.794356346130373
+41899,VZ,1987-02-13,15.738147735595703
+41900,VZ,1987-02-17,15.906770706176758
+41901,VZ,1987-02-18,16.047290802001953
+41902,VZ,1987-02-19,16.27212142944336
+41903,VZ,1987-02-20,16.60936737060547
+41904,VZ,1987-02-23,16.30022430419922
+41905,VZ,1987-02-24,16.215913772583008
+41906,VZ,1987-02-25,16.27212142944336
+41907,VZ,1987-02-26,16.103498458862305
+41908,VZ,1987-02-27,16.27212142944336
+41909,VZ,1987-03-02,16.103498458862305
+41910,VZ,1987-03-03,16.103498458862305
+41911,VZ,1987-03-04,16.103498458862305
+41912,VZ,1987-03-05,16.103498458862305
+41913,VZ,1987-03-06,16.075393676757812
+41914,VZ,1987-03-09,15.878666877746582
+41915,VZ,1987-03-10,15.906770706176758
+41916,VZ,1987-03-11,15.878666877746582
+41917,VZ,1987-03-12,15.906770706176758
+41918,VZ,1987-03-13,15.906770706176758
+41919,VZ,1987-03-16,15.850564002990724
+41920,VZ,1987-03-17,15.878666877746582
+41921,VZ,1987-03-18,15.653837203979492
+41922,VZ,1987-03-19,15.738147735595703
+41923,VZ,1987-03-20,15.850564002990724
+41924,VZ,1987-03-23,15.991083145141602
+41925,VZ,1987-03-24,16.075393676757812
+41926,VZ,1987-03-25,15.794356346130373
+41927,VZ,1987-03-26,15.738147735595703
+41928,VZ,1987-03-27,15.541420936584473
+41929,VZ,1987-03-30,15.147968292236328
+41930,VZ,1987-03-31,15.176072120666504
+41931,VZ,1987-04-01,14.923136711120604
+41932,VZ,1987-04-02,14.95124053955078
+41933,VZ,1987-04-03,15.457110404968262
+41934,VZ,1987-04-06,15.288487434387209
+41935,VZ,1987-04-07,14.838825225830078
+41936,VZ,1987-04-08,14.923136711120604
+41937,VZ,1987-04-09,14.55778694152832
+41938,VZ,1987-04-10,14.55778694152832
+41939,VZ,1987-04-13,14.248644828796388
+41940,VZ,1987-04-14,14.080021858215332
+41941,VZ,1987-04-15,14.192437171936035
+41942,VZ,1987-04-16,14.389163970947266
+41943,VZ,1987-04-20,14.642099380493164
+41944,VZ,1987-04-21,14.923136711120604
+41945,VZ,1987-04-22,14.304853439331056
+41946,VZ,1987-04-23,14.501579284667969
+41947,VZ,1987-04-24,14.276748657226562
+41948,VZ,1987-04-27,14.613994598388672
+41949,VZ,1987-04-28,14.47347640991211
+41950,VZ,1987-04-29,14.47347640991211
+41951,VZ,1987-04-30,14.838825225830078
+41952,VZ,1987-05-01,14.866929054260254
+41953,VZ,1987-05-04,14.979345321655272
+41954,VZ,1987-05-05,15.09175968170166
+41955,VZ,1987-05-06,14.866929054260254
+41956,VZ,1987-05-07,14.75451374053955
+41957,VZ,1987-05-08,14.585890769958496
+41958,VZ,1987-05-11,14.445371627807615
+41959,VZ,1987-05-12,14.613994598388672
+41960,VZ,1987-05-13,14.55778694152832
+41961,VZ,1987-05-14,14.642099380493164
+41962,VZ,1987-05-15,14.501579284667969
+41963,VZ,1987-05-18,14.529683113098145
+41964,VZ,1987-05-19,14.276748657226562
+41965,VZ,1987-05-20,13.967606544494627
+41966,VZ,1987-05-21,13.82708740234375
+41967,VZ,1987-05-22,14.16433334350586
+41968,VZ,1987-05-26,14.445371627807615
+41969,VZ,1987-05-27,14.726409912109377
+41970,VZ,1987-05-28,14.782617568969728
+41971,VZ,1987-05-29,15.007448196411133
+41972,VZ,1987-06-01,15.09175968170166
+41973,VZ,1987-06-02,15.007448196411133
+41974,VZ,1987-06-03,15.23227882385254
+41975,VZ,1987-06-04,15.23227882385254
+41976,VZ,1987-06-05,15.260382652282717
+41977,VZ,1987-06-08,15.316591262817385
+41978,VZ,1987-06-09,15.119864463806152
+41979,VZ,1987-06-10,15.204174995422363
+41980,VZ,1987-06-11,15.260382652282717
+41981,VZ,1987-06-12,15.513318061828612
+41982,VZ,1987-06-15,15.710043907165527
+41983,VZ,1987-06-16,15.934874534606934
+41984,VZ,1987-06-17,15.822460174560549
+41985,VZ,1987-06-18,15.794356346130373
+41986,VZ,1987-06-19,16.019187927246094
+41987,VZ,1987-06-22,16.18781089782715
+41988,VZ,1987-06-23,16.047290802001953
+41989,VZ,1987-06-24,15.653837203979492
+41990,VZ,1987-06-25,15.76625156402588
+41991,VZ,1987-06-26,15.653837203979492
+41992,VZ,1987-06-29,15.653837203979492
+41993,VZ,1987-06-30,15.316591262817385
+41994,VZ,1987-07-01,15.34469509124756
+41995,VZ,1987-07-02,15.372797966003418
+41996,VZ,1987-07-06,15.288487434387209
+41997,VZ,1987-07-07,15.400901794433594
+41998,VZ,1987-07-08,15.23227882385254
+41999,VZ,1987-07-09,15.063655853271484
+42000,VZ,1987-07-10,15.147968292236328
+42001,VZ,1987-07-13,14.866929054260254
+42002,VZ,1987-07-14,14.979345321655272
+42003,VZ,1987-07-15,14.726409912109377
+42004,VZ,1987-07-16,14.838825225830078
+42005,VZ,1987-07-17,14.979345321655272
+42006,VZ,1987-07-20,14.89503288269043
+42007,VZ,1987-07-21,14.726409912109377
+42008,VZ,1987-07-22,14.642099380493164
+42009,VZ,1987-07-23,14.585890769958496
+42010,VZ,1987-07-24,14.726409912109377
+42011,VZ,1987-07-27,14.923136711120604
+42012,VZ,1987-07-28,15.007448196411133
+42013,VZ,1987-07-29,15.176072120666504
+42014,VZ,1987-07-30,15.316591262817385
+42015,VZ,1987-07-31,15.34469509124756
+42016,VZ,1987-08-03,15.316591262817385
+42017,VZ,1987-08-04,15.147968292236328
+42018,VZ,1987-08-05,15.513318061828612
+42019,VZ,1987-08-06,15.541420936584473
+42020,VZ,1987-08-07,15.962979316711426
+42021,VZ,1987-08-10,16.384536743164062
+42022,VZ,1987-08-11,16.890405654907227
+42023,VZ,1987-08-12,16.66557502746582
+42024,VZ,1987-08-13,16.721782684326172
+42025,VZ,1987-08-14,16.721782684326172
+42026,VZ,1987-08-17,16.974716186523438
+42027,VZ,1987-08-18,16.862302780151367
+42028,VZ,1987-08-19,16.834197998046875
+42029,VZ,1987-08-20,17.05902862548828
+42030,VZ,1987-08-21,17.171443939208984
+42031,VZ,1987-08-24,17.08713150024414
+42032,VZ,1987-08-25,17.311962127685547
+42033,VZ,1987-08-26,17.255754470825195
+42034,VZ,1987-08-27,16.946613311767578
+42035,VZ,1987-08-28,16.581262588500977
+42036,VZ,1987-08-31,16.974716186523438
+42037,VZ,1987-09-01,16.637470245361328
+42038,VZ,1987-09-02,16.525056838989258
+42039,VZ,1987-09-03,16.384536743164062
+42040,VZ,1987-09-04,16.581262588500977
+42041,VZ,1987-09-08,16.412639617919922
+42042,VZ,1987-09-09,16.60936737060547
+42043,VZ,1987-09-10,16.525056838989258
+42044,VZ,1987-09-11,16.66557502746582
+42045,VZ,1987-09-14,16.834197998046875
+42046,VZ,1987-09-15,16.74988555908203
+42047,VZ,1987-09-16,16.777990341186523
+42048,VZ,1987-09-17,16.890405654907227
+42049,VZ,1987-09-18,16.777990341186523
+42050,VZ,1987-09-21,16.834197998046875
+42051,VZ,1987-09-22,17.4805850982666
+42052,VZ,1987-09-23,17.78972816467285
+42053,VZ,1987-09-24,17.311962127685547
+42054,VZ,1987-09-25,17.76162338256836
+42055,VZ,1987-09-28,17.564897537231445
+42056,VZ,1987-09-29,17.39627456665039
+42057,VZ,1987-09-30,17.227651596069336
+42058,VZ,1987-10-01,17.452482223510742
+42059,VZ,1987-10-02,17.36817169189453
+42060,VZ,1987-10-05,17.283859252929688
+42061,VZ,1987-10-06,17.255754470825195
+42062,VZ,1987-10-07,17.115236282348633
+42063,VZ,1987-10-08,17.08713150024414
+42064,VZ,1987-10-09,17.115236282348633
+42065,VZ,1987-10-12,17.115236282348633
+42066,VZ,1987-10-13,17.70541763305664
+42067,VZ,1987-10-14,17.4805850982666
+42068,VZ,1987-10-15,17.311962127685547
+42069,VZ,1987-10-16,16.496952056884766
+42070,VZ,1987-10-19,13.602256774902344
+42071,VZ,1987-10-20,15.513318061828612
+42072,VZ,1987-10-21,16.412639617919922
+42073,VZ,1987-10-22,16.384536743164062
+42074,VZ,1987-10-23,16.806093215942383
+42075,VZ,1987-10-26,16.244016647338867
+42076,VZ,1987-10-27,16.30022430419922
+42077,VZ,1987-10-28,15.962979316711426
+42078,VZ,1987-10-29,16.159706115722656
+42079,VZ,1987-10-30,16.215913772583008
+42080,VZ,1987-11-02,16.356433868408203
+42081,VZ,1987-11-03,16.384536743164062
+42082,VZ,1987-11-04,16.384536743164062
+42083,VZ,1987-11-05,16.468847274780273
+42084,VZ,1987-11-06,16.27212142944336
+42085,VZ,1987-11-09,15.878666877746582
+42086,VZ,1987-11-10,15.625733375549316
+42087,VZ,1987-11-11,15.597628593444824
+42088,VZ,1987-11-12,15.878666877746582
+42089,VZ,1987-11-13,15.597628593444824
+42090,VZ,1987-11-16,15.597628593444824
+42091,VZ,1987-11-17,15.457110404968262
+42092,VZ,1987-11-18,15.42900562286377
+42093,VZ,1987-11-19,15.316591262817385
+42094,VZ,1987-11-20,15.513318061828612
+42095,VZ,1987-11-23,15.400901794433594
+42096,VZ,1987-11-24,15.485214233398438
+42097,VZ,1987-11-25,15.119864463806152
+42098,VZ,1987-11-27,15.176072120666504
+42099,VZ,1987-11-30,14.726409912109377
+42100,VZ,1987-12-01,15.007448196411133
+42101,VZ,1987-12-02,15.007448196411133
+42102,VZ,1987-12-03,14.726409912109377
+42103,VZ,1987-12-04,14.613994598388672
+42104,VZ,1987-12-07,14.445371627807615
+42105,VZ,1987-12-08,14.613994598388672
+42106,VZ,1987-12-09,14.6983060836792
+42107,VZ,1987-12-10,14.47347640991211
+42108,VZ,1987-12-11,14.529683113098145
+42109,VZ,1987-12-14,14.95124053955078
+42110,VZ,1987-12-15,15.204174995422363
+42111,VZ,1987-12-16,15.597628593444824
+42112,VZ,1987-12-17,15.316591262817385
+42113,VZ,1987-12-18,15.710043907165527
+42114,VZ,1987-12-21,15.681941032409668
+42115,VZ,1987-12-22,15.653837203979492
+42116,VZ,1987-12-23,15.569524765014648
+42117,VZ,1987-12-24,14.838825225830078
+42118,VZ,1987-12-28,14.445371627807615
+42119,VZ,1987-12-29,14.445371627807615
+42120,VZ,1987-12-30,14.613994598388672
+42121,VZ,1987-12-31,14.613994598388672
+42122,VZ,1988-01-04,15.23227882385254
+42123,VZ,1988-01-05,15.372797966003418
+42124,VZ,1988-01-06,15.063655853271484
+42125,VZ,1988-01-07,15.119864463806152
+42126,VZ,1988-01-08,14.220541000366213
+42127,VZ,1988-01-11,14.501579284667969
+42128,VZ,1988-01-12,14.501579284667969
+42129,VZ,1988-01-13,15.007448196411133
+42130,VZ,1988-01-14,14.95124053955078
+42131,VZ,1988-01-15,15.597628593444824
+42132,VZ,1988-01-18,15.372797966003418
+42133,VZ,1988-01-19,15.147968292236328
+42134,VZ,1988-01-20,14.81072235107422
+42135,VZ,1988-01-21,14.866929054260254
+42136,VZ,1988-01-22,15.372797966003418
+42137,VZ,1988-01-25,15.878666877746582
+42138,VZ,1988-01-26,15.681941032409668
+42139,VZ,1988-01-27,15.76625156402588
+42140,VZ,1988-01-28,16.047290802001953
+42141,VZ,1988-01-29,16.356433868408203
+42142,VZ,1988-02-01,16.32832908630371
+42143,VZ,1988-02-02,16.244016647338867
+42144,VZ,1988-02-03,16.159706115722656
+42145,VZ,1988-02-04,16.131601333618164
+42146,VZ,1988-02-05,16.159706115722656
+42147,VZ,1988-02-08,16.075393676757812
+42148,VZ,1988-02-09,16.18781089782715
+42149,VZ,1988-02-10,16.496952056884766
+42150,VZ,1988-02-11,16.244016647338867
+42151,VZ,1988-02-12,16.384536743164062
+42152,VZ,1988-02-16,16.215913772583008
+42153,VZ,1988-02-17,15.850564002990724
+42154,VZ,1988-02-18,15.710043907165527
+42155,VZ,1988-02-19,15.962979316711426
+42156,VZ,1988-02-22,16.075393676757812
+42157,VZ,1988-02-23,15.934874534606934
+42158,VZ,1988-02-24,15.934874534606934
+42159,VZ,1988-02-25,15.76625156402588
+42160,VZ,1988-02-26,15.962979316711426
+42161,VZ,1988-02-29,16.244016647338867
+42162,VZ,1988-03-01,16.159706115722656
+42163,VZ,1988-03-02,16.18781089782715
+42164,VZ,1988-03-03,16.103498458862305
+42165,VZ,1988-03-04,15.76625156402588
+42166,VZ,1988-03-07,15.710043907165527
+42167,VZ,1988-03-08,15.625733375549316
+42168,VZ,1988-03-09,15.485214233398438
+42169,VZ,1988-03-10,15.176072120666504
+42170,VZ,1988-03-11,15.457110404968262
+42171,VZ,1988-03-14,15.569524765014648
+42172,VZ,1988-03-15,15.710043907165527
+42173,VZ,1988-03-16,16.019187927246094
+42174,VZ,1988-03-17,15.991083145141602
+42175,VZ,1988-03-18,15.962979316711426
+42176,VZ,1988-03-21,15.794356346130373
+42177,VZ,1988-03-22,15.76625156402588
+42178,VZ,1988-03-23,15.738147735595703
+42179,VZ,1988-03-24,15.597628593444824
+42180,VZ,1988-03-25,15.09175968170166
+42181,VZ,1988-03-28,15.007448196411133
+42182,VZ,1988-03-29,14.979345321655272
+42183,VZ,1988-03-30,14.726409912109377
+42184,VZ,1988-03-31,14.866929054260254
+42185,VZ,1988-04-04,14.979345321655272
+42186,VZ,1988-04-05,15.147968292236328
+42187,VZ,1988-04-06,15.400901794433594
+42188,VZ,1988-04-07,15.400901794433594
+42189,VZ,1988-04-08,15.513318061828612
+42190,VZ,1988-04-11,15.400901794433594
+42191,VZ,1988-04-12,15.457110404968262
+42192,VZ,1988-04-13,15.513318061828612
+42193,VZ,1988-04-14,14.866929054260254
+42194,VZ,1988-04-15,14.979345321655272
+42195,VZ,1988-04-18,14.75451374053955
+42196,VZ,1988-04-19,14.613994598388672
+42197,VZ,1988-04-20,14.529683113098145
+42198,VZ,1988-04-21,14.529683113098145
+42199,VZ,1988-04-22,14.81072235107422
+42200,VZ,1988-04-25,15.09175968170166
+42201,VZ,1988-04-26,15.176072120666504
+42202,VZ,1988-04-27,15.09175968170166
+42203,VZ,1988-04-28,14.95124053955078
+42204,VZ,1988-04-29,15.147968292236328
+42205,VZ,1988-05-02,15.176072120666504
+42206,VZ,1988-05-03,15.176072120666504
+42207,VZ,1988-05-04,14.95124053955078
+42208,VZ,1988-05-05,14.6983060836792
+42209,VZ,1988-05-06,14.613994598388672
+42210,VZ,1988-05-09,14.6983060836792
+42211,VZ,1988-05-10,14.95124053955078
+42212,VZ,1988-05-11,14.75451374053955
+42213,VZ,1988-05-12,14.95124053955078
+42214,VZ,1988-05-13,15.035552024841309
+42215,VZ,1988-05-16,15.147968292236328
+42216,VZ,1988-05-17,14.95124053955078
+42217,VZ,1988-05-18,14.6983060836792
+42218,VZ,1988-05-19,15.035552024841309
+42219,VZ,1988-05-20,15.063655853271484
+42220,VZ,1988-05-23,15.007448196411133
+42221,VZ,1988-05-24,15.400901794433594
+42222,VZ,1988-05-25,15.513318061828612
+42223,VZ,1988-05-26,15.569524765014648
+42224,VZ,1988-05-27,15.485214233398438
+42225,VZ,1988-05-31,16.159706115722656
+42226,VZ,1988-06-01,16.384536743164062
+42227,VZ,1988-06-02,16.131601333618164
+42228,VZ,1988-06-03,16.131601333618164
+42229,VZ,1988-06-06,15.962979316711426
+42230,VZ,1988-06-07,15.962979316711426
+42231,VZ,1988-06-08,16.496952056884766
+42232,VZ,1988-06-09,16.244016647338867
+42233,VZ,1988-06-10,16.244016647338867
+42234,VZ,1988-06-13,16.075393676757812
+42235,VZ,1988-06-14,16.468847274780273
+42236,VZ,1988-06-15,16.412639617919922
+42237,VZ,1988-06-16,16.18781089782715
+42238,VZ,1988-06-17,16.30022430419922
+42239,VZ,1988-06-20,16.18781089782715
+42240,VZ,1988-06-21,16.30022430419922
+42241,VZ,1988-06-22,16.721782684326172
+42242,VZ,1988-06-23,16.60936737060547
+42243,VZ,1988-06-24,16.244016647338867
+42244,VZ,1988-06-27,15.962979316711426
+42245,VZ,1988-06-28,16.18781089782715
+42246,VZ,1988-06-29,15.878666877746582
+42247,VZ,1988-06-30,16.159706115722656
+42248,VZ,1988-07-01,16.019187927246094
+42249,VZ,1988-07-05,16.468847274780273
+42250,VZ,1988-07-06,15.906770706176758
+42251,VZ,1988-07-07,15.850564002990724
+42252,VZ,1988-07-08,15.738147735595703
+42253,VZ,1988-07-11,15.822460174560549
+42254,VZ,1988-07-12,15.76625156402588
+42255,VZ,1988-07-13,15.681941032409668
+42256,VZ,1988-07-14,15.653837203979492
+42257,VZ,1988-07-15,15.822460174560549
+42258,VZ,1988-07-18,15.76625156402588
+42259,VZ,1988-07-19,15.794356346130373
+42260,VZ,1988-07-20,15.710043907165527
+42261,VZ,1988-07-21,15.541420936584473
+42262,VZ,1988-07-22,15.400901794433594
+42263,VZ,1988-07-25,15.42900562286377
+42264,VZ,1988-07-26,15.457110404968262
+42265,VZ,1988-07-27,15.34469509124756
+42266,VZ,1988-07-28,15.485214233398438
+42267,VZ,1988-07-29,15.991083145141602
+42268,VZ,1988-08-01,16.215913772583008
+42269,VZ,1988-08-02,16.159706115722656
+42270,VZ,1988-08-03,16.075393676757812
+42271,VZ,1988-08-04,16.047290802001953
+42272,VZ,1988-08-05,16.047290802001953
+42273,VZ,1988-08-08,15.906770706176758
+42274,VZ,1988-08-09,15.569524765014648
+42275,VZ,1988-08-10,15.400901794433594
+42276,VZ,1988-08-11,15.457110404968262
+42277,VZ,1988-08-12,15.597628593444824
+42278,VZ,1988-08-15,15.400901794433594
+42279,VZ,1988-08-16,15.485214233398438
+42280,VZ,1988-08-17,15.569524765014648
+42281,VZ,1988-08-18,15.513318061828612
+42282,VZ,1988-08-19,15.513318061828612
+42283,VZ,1988-08-22,15.457110404968262
+42284,VZ,1988-08-23,15.541420936584473
+42285,VZ,1988-08-24,15.681941032409668
+42286,VZ,1988-08-25,15.42900562286377
+42287,VZ,1988-08-26,15.457110404968262
+42288,VZ,1988-08-29,15.513318061828612
+42289,VZ,1988-08-30,15.541420936584473
+42290,VZ,1988-08-31,15.457110404968262
+42291,VZ,1988-09-01,15.34469509124756
+42292,VZ,1988-09-02,15.738147735595703
+42293,VZ,1988-09-06,15.653837203979492
+42294,VZ,1988-09-07,15.794356346130373
+42295,VZ,1988-09-08,15.822460174560549
+42296,VZ,1988-09-09,15.962979316711426
+42297,VZ,1988-09-12,15.906770706176758
+42298,VZ,1988-09-13,15.906770706176758
+42299,VZ,1988-09-14,15.991083145141602
+42300,VZ,1988-09-15,15.878666877746582
+42301,VZ,1988-09-16,16.159706115722656
+42302,VZ,1988-09-19,15.934874534606934
+42303,VZ,1988-09-20,16.103498458862305
+42304,VZ,1988-09-21,16.047290802001953
+42305,VZ,1988-09-22,15.962979316711426
+42306,VZ,1988-09-23,16.103498458862305
+42307,VZ,1988-09-26,15.822460174560549
+42308,VZ,1988-09-27,15.906770706176758
+42309,VZ,1988-09-28,15.850564002990724
+42310,VZ,1988-09-29,16.131601333618164
+42311,VZ,1988-09-30,16.18781089782715
+42312,VZ,1988-10-03,16.215913772583008
+42313,VZ,1988-10-04,16.047290802001953
+42314,VZ,1988-10-05,16.047290802001953
+42315,VZ,1988-10-06,16.075393676757812
+42316,VZ,1988-10-07,16.553159713745117
+42317,VZ,1988-10-10,16.468847274780273
+42318,VZ,1988-10-11,16.384536743164062
+42319,VZ,1988-10-12,16.215913772583008
+42320,VZ,1988-10-13,16.18781089782715
+42321,VZ,1988-10-14,16.244016647338867
+42322,VZ,1988-10-17,16.244016647338867
+42323,VZ,1988-10-18,16.32832908630371
+42324,VZ,1988-10-19,16.18781089782715
+42325,VZ,1988-10-20,16.496952056884766
+42326,VZ,1988-10-21,16.60936737060547
+42327,VZ,1988-10-24,16.581262588500977
+42328,VZ,1988-10-25,16.60936737060547
+42329,VZ,1988-10-26,16.496952056884766
+42330,VZ,1988-10-27,16.27212142944336
+42331,VZ,1988-10-28,16.384536743164062
+42332,VZ,1988-10-31,16.553159713745117
+42333,VZ,1988-11-01,16.525056838989258
+42334,VZ,1988-11-02,16.412639617919922
+42335,VZ,1988-11-03,16.32832908630371
+42336,VZ,1988-11-04,16.27212142944336
+42337,VZ,1988-11-07,16.131601333618164
+42338,VZ,1988-11-08,16.159706115722656
+42339,VZ,1988-11-09,16.047290802001953
+42340,VZ,1988-11-10,16.131601333618164
+42341,VZ,1988-11-11,15.962979316711426
+42342,VZ,1988-11-14,15.878666877746582
+42343,VZ,1988-11-15,15.906770706176758
+42344,VZ,1988-11-16,15.710043907165527
+42345,VZ,1988-11-17,15.738147735595703
+42346,VZ,1988-11-18,15.850564002990724
+42347,VZ,1988-11-21,15.822460174560549
+42348,VZ,1988-11-22,15.794356346130373
+42349,VZ,1988-11-23,15.850564002990724
+42350,VZ,1988-11-25,15.738147735595703
+42351,VZ,1988-11-28,15.710043907165527
+42352,VZ,1988-11-29,15.794356346130373
+42353,VZ,1988-11-30,15.906770706176758
+42354,VZ,1988-12-01,15.878666877746582
+42355,VZ,1988-12-02,15.850564002990724
+42356,VZ,1988-12-05,16.103498458862305
+42357,VZ,1988-12-06,16.30022430419922
+42358,VZ,1988-12-07,16.32832908630371
+42359,VZ,1988-12-08,16.32832908630371
+42360,VZ,1988-12-09,16.412639617919922
+42361,VZ,1988-12-12,16.412639617919922
+42362,VZ,1988-12-13,16.60936737060547
+42363,VZ,1988-12-14,16.356433868408203
+42364,VZ,1988-12-15,16.30022430419922
+42365,VZ,1988-12-16,16.496952056884766
+42366,VZ,1988-12-19,16.525056838989258
+42367,VZ,1988-12-20,16.32832908630371
+42368,VZ,1988-12-21,16.30022430419922
+42369,VZ,1988-12-22,16.131601333618164
+42370,VZ,1988-12-23,16.019187927246094
+42371,VZ,1988-12-27,15.878666877746582
+42372,VZ,1988-12-28,15.878666877746582
+42373,VZ,1988-12-29,16.019187927246094
+42374,VZ,1988-12-30,15.991083145141602
+42375,VZ,1989-01-03,15.710043907165527
+42376,VZ,1989-01-04,15.822460174560549
+42377,VZ,1989-01-05,15.76625156402588
+42378,VZ,1989-01-06,15.850564002990724
+42379,VZ,1989-01-09,15.934874534606934
+42380,VZ,1989-01-10,15.850564002990724
+42381,VZ,1989-01-11,15.878666877746582
+42382,VZ,1989-01-12,15.794356346130373
+42383,VZ,1989-01-13,15.738147735595703
+42384,VZ,1989-01-16,15.822460174560549
+42385,VZ,1989-01-17,15.850564002990724
+42386,VZ,1989-01-18,16.18781089782715
+42387,VZ,1989-01-19,16.18781089782715
+42388,VZ,1989-01-20,16.159706115722656
+42389,VZ,1989-01-23,16.075393676757812
+42390,VZ,1989-01-24,16.356433868408203
+42391,VZ,1989-01-25,16.440744400024414
+42392,VZ,1989-01-26,16.553159713745117
+42393,VZ,1989-01-27,16.946613311767578
+42394,VZ,1989-01-30,16.74988555908203
+42395,VZ,1989-01-31,16.862302780151367
+42396,VZ,1989-02-01,16.918508529663086
+42397,VZ,1989-02-02,16.806093215942383
+42398,VZ,1989-02-03,16.60936737060547
+42399,VZ,1989-02-06,16.468847274780273
+42400,VZ,1989-02-07,16.862302780151367
+42401,VZ,1989-02-08,16.777990341186523
+42402,VZ,1989-02-09,16.777990341186523
+42403,VZ,1989-02-10,16.74988555908203
+42404,VZ,1989-02-13,16.946613311767578
+42405,VZ,1989-02-14,16.974716186523438
+42406,VZ,1989-02-15,16.974716186523438
+42407,VZ,1989-02-16,16.918508529663086
+42408,VZ,1989-02-17,16.918508529663086
+42409,VZ,1989-02-21,16.74988555908203
+42410,VZ,1989-02-22,16.496952056884766
+42411,VZ,1989-02-23,16.721782684326172
+42412,VZ,1989-02-24,16.384536743164062
+42413,VZ,1989-02-27,16.384536743164062
+42414,VZ,1989-02-28,16.440744400024414
+42415,VZ,1989-03-01,16.32832908630371
+42416,VZ,1989-03-02,16.412639617919922
+42417,VZ,1989-03-03,16.412639617919922
+42418,VZ,1989-03-06,16.60936737060547
+42419,VZ,1989-03-07,16.66557502746582
+42420,VZ,1989-03-08,16.693679809570312
+42421,VZ,1989-03-09,16.806093215942383
+42422,VZ,1989-03-10,16.777990341186523
+42423,VZ,1989-03-13,16.834197998046875
+42424,VZ,1989-03-14,16.74988555908203
+42425,VZ,1989-03-15,16.74988555908203
+42426,VZ,1989-03-16,17.00282096862793
+42427,VZ,1989-03-17,16.806093215942383
+42428,VZ,1989-03-20,16.74988555908203
+42429,VZ,1989-03-21,16.834197998046875
+42430,VZ,1989-03-22,16.918508529663086
+42431,VZ,1989-03-23,16.834197998046875
+42432,VZ,1989-03-27,16.946613311767578
+42433,VZ,1989-03-28,17.08713150024414
+42434,VZ,1989-03-29,17.030925750732422
+42435,VZ,1989-03-30,17.05902862548828
+42436,VZ,1989-03-31,17.143339157104492
+42437,VZ,1989-04-03,17.283859252929688
+42438,VZ,1989-04-04,16.918508529663086
+42439,VZ,1989-04-05,17.115236282348633
+42440,VZ,1989-04-06,17.00282096862793
+42441,VZ,1989-04-07,17.08713150024414
+42442,VZ,1989-04-10,17.08713150024414
+42443,VZ,1989-04-11,17.030925750732422
+42444,VZ,1989-04-12,17.030925750732422
+42445,VZ,1989-04-13,16.946613311767578
+42446,VZ,1989-04-14,17.283859252929688
+42447,VZ,1989-04-17,17.36817169189453
+42448,VZ,1989-04-18,17.874040603637695
+42449,VZ,1989-04-19,17.817832946777344
+42450,VZ,1989-04-20,17.70541763305664
+42451,VZ,1989-04-21,17.845935821533203
+42452,VZ,1989-04-24,17.930246353149414
+42453,VZ,1989-04-25,18.04266357421875
+42454,VZ,1989-04-26,18.211286544799805
+42455,VZ,1989-04-27,18.49232482910156
+42456,VZ,1989-04-28,18.745258331298828
+42457,VZ,1989-05-01,18.604740142822266
+42458,VZ,1989-05-02,18.632843017578125
+42459,VZ,1989-05-03,18.520427703857425
+42460,VZ,1989-05-04,18.211286544799805
+42461,VZ,1989-05-05,18.323701858520508
+42462,VZ,1989-05-08,18.295597076416016
+42463,VZ,1989-05-09,18.267492294311523
+42464,VZ,1989-05-10,18.267492294311523
+42465,VZ,1989-05-11,18.323701858520508
+42466,VZ,1989-05-12,18.885778427124023
+42467,VZ,1989-05-15,18.80146598815918
+42468,VZ,1989-05-16,18.745258331298828
+42469,VZ,1989-05-17,18.913881301879883
+42470,VZ,1989-05-18,19.026296615600582
+42471,VZ,1989-05-19,19.5883731842041
+42472,VZ,1989-05-22,19.700788497924805
+42473,VZ,1989-05-23,19.44785499572754
+42474,VZ,1989-05-24,19.44785499572754
+42475,VZ,1989-05-25,19.391647338867188
+42476,VZ,1989-05-26,19.700788497924805
+42477,VZ,1989-05-30,19.44785499572754
+42478,VZ,1989-05-31,19.53216552734375
+42479,VZ,1989-06-01,19.56027030944824
+42480,VZ,1989-06-02,19.98182678222656
+42481,VZ,1989-06-05,19.86941146850586
+42482,VZ,1989-06-06,20.094242095947266
+42483,VZ,1989-06-07,20.600112915039062
+42484,VZ,1989-06-08,20.48769760131836
+42485,VZ,1989-06-09,20.26286506652832
+42486,VZ,1989-06-12,20.15045166015625
+42487,VZ,1989-06-13,19.700788497924805
+42488,VZ,1989-06-14,19.616477966308597
+42489,VZ,1989-06-15,19.36354255676269
+42490,VZ,1989-06-16,19.56027030944824
+42491,VZ,1989-06-19,19.672685623168945
+42492,VZ,1989-06-20,19.644580841064453
+42493,VZ,1989-06-21,19.50406265258789
+42494,VZ,1989-06-22,19.78510093688965
+42495,VZ,1989-06-23,20.459592819213867
+42496,VZ,1989-06-26,20.23476219177246
+42497,VZ,1989-06-27,20.23476219177246
+42498,VZ,1989-06-28,19.89751625061035
+42499,VZ,1989-06-29,19.728893280029297
+42500,VZ,1989-06-30,19.672685623168945
+42501,VZ,1989-07-03,19.5883731842041
+42502,VZ,1989-07-05,19.728893280029297
+42503,VZ,1989-07-06,19.700788497924805
+42504,VZ,1989-07-07,20.066139221191406
+42505,VZ,1989-07-10,20.15045166015625
+42506,VZ,1989-07-11,20.347177505493164
+42507,VZ,1989-07-12,20.347177505493164
+42508,VZ,1989-07-13,20.40338516235352
+42509,VZ,1989-07-14,20.347177505493164
+42510,VZ,1989-07-17,20.29096984863281
+42511,VZ,1989-07-18,20.29096984863281
+42512,VZ,1989-07-19,20.62821578979492
+42513,VZ,1989-07-20,20.57200813293457
+42514,VZ,1989-07-21,20.51580047607422
+42515,VZ,1989-07-24,20.319074630737305
+42516,VZ,1989-07-25,20.51580047607422
+42517,VZ,1989-07-26,20.712526321411133
+42518,VZ,1989-07-27,21.04977226257324
+42519,VZ,1989-07-28,21.105981826782227
+42520,VZ,1989-07-31,21.555641174316406
+42521,VZ,1989-08-01,21.920991897583008
+42522,VZ,1989-08-02,21.72426414489746
+42523,VZ,1989-08-03,21.72426414489746
+42524,VZ,1989-08-04,21.61185073852539
+42525,VZ,1989-08-07,22.03340721130371
+42526,VZ,1989-08-08,22.14582252502441
+42527,VZ,1989-08-09,21.808576583862305
+42528,VZ,1989-08-10,21.6961612701416
+42529,VZ,1989-08-11,21.443227767944336
+42530,VZ,1989-08-14,21.27460479736328
+42531,VZ,1989-08-15,21.555641174316406
+42532,VZ,1989-08-16,21.668058395385746
+42533,VZ,1989-08-17,21.61185073852539
+42534,VZ,1989-08-18,21.808576583862305
+42535,VZ,1989-08-21,21.527538299560547
+42536,VZ,1989-08-22,21.471330642700195
+42537,VZ,1989-08-23,21.752368927001957
+42538,VZ,1989-08-24,22.173927307128903
+42539,VZ,1989-08-25,22.117719650268555
+42540,VZ,1989-08-28,22.089614868164062
+42541,VZ,1989-08-29,21.752368927001957
+42542,VZ,1989-08-30,21.8366813659668
+42543,VZ,1989-08-31,21.9490966796875
+42544,VZ,1989-09-01,22.20203018188477
+42545,VZ,1989-09-05,22.117719650268555
+42546,VZ,1989-09-06,21.97719955444336
+42547,VZ,1989-09-07,21.920991897583008
+42548,VZ,1989-09-08,21.808576583862305
+42549,VZ,1989-09-11,21.780473709106445
+42550,VZ,1989-09-12,21.808576583862305
+42551,VZ,1989-09-13,21.5837459564209
+42552,VZ,1989-09-14,21.752368927001957
+42553,VZ,1989-09-15,21.8366813659668
+42554,VZ,1989-09-18,21.9490966796875
+42555,VZ,1989-09-19,22.06151008605957
+42556,VZ,1989-09-20,22.03340721130371
+42557,VZ,1989-09-21,21.9490966796875
+42558,VZ,1989-09-22,22.25823783874512
+42559,VZ,1989-09-25,22.06151008605957
+42560,VZ,1989-09-26,22.089614868164062
+42561,VZ,1989-09-27,22.117719650268555
+42562,VZ,1989-09-28,22.37065315246582
+42563,VZ,1989-09-29,22.42686080932617
+42564,VZ,1989-10-02,22.42686080932617
+42565,VZ,1989-10-03,22.398757934570312
+42566,VZ,1989-10-04,22.792211532592773
+42567,VZ,1989-10-05,22.848419189453125
+42568,VZ,1989-10-06,23.10135269165039
+42569,VZ,1989-10-09,23.157560348510746
+42570,VZ,1989-10-10,23.269975662231445
+42571,VZ,1989-10-11,23.298080444335938
+42572,VZ,1989-10-12,23.157560348510746
+42573,VZ,1989-10-13,21.920991897583008
+42574,VZ,1989-10-16,22.25823783874512
+42575,VZ,1989-10-17,22.31444549560547
+42576,VZ,1989-10-18,22.28634262084961
+42577,VZ,1989-10-19,22.62358856201172
+42578,VZ,1989-10-20,22.932729721069336
+42579,VZ,1989-10-23,22.876522064208984
+42580,VZ,1989-10-24,22.848419189453125
+42581,VZ,1989-10-25,22.67979621887207
+42582,VZ,1989-10-26,22.454965591430664
+42583,VZ,1989-10-27,22.454965591430664
+42584,VZ,1989-10-30,22.511173248291016
+42585,VZ,1989-10-31,22.988937377929688
+42586,VZ,1989-11-01,23.07324981689453
+42587,VZ,1989-11-02,22.988937377929688
+42588,VZ,1989-11-03,22.932729721069336
+42589,VZ,1989-11-06,22.792211532592773
+42590,VZ,1989-11-07,22.876522064208984
+42591,VZ,1989-11-08,22.988937377929688
+42592,VZ,1989-11-09,22.848419189453125
+42593,VZ,1989-11-10,22.932729721069336
+42594,VZ,1989-11-13,23.045146942138672
+42595,VZ,1989-11-14,23.07324981689453
+42596,VZ,1989-11-15,23.35428810119629
+42597,VZ,1989-11-16,23.213769912719727
+42598,VZ,1989-11-17,23.241872787475582
+42599,VZ,1989-11-20,23.045146942138672
+42600,VZ,1989-11-21,22.932729721069336
+42601,VZ,1989-11-22,22.988937377929688
+42602,VZ,1989-11-24,23.10135269165039
+42603,VZ,1989-11-27,23.045146942138672
+42604,VZ,1989-11-28,23.045146942138672
+42605,VZ,1989-11-29,22.932729721069336
+42606,VZ,1989-11-30,23.157560348510746
+42607,VZ,1989-12-01,23.944467544555664
+42608,VZ,1989-12-04,24.056884765625
+42609,VZ,1989-12-05,23.860157012939453
+42610,VZ,1989-12-06,23.77584457397461
+42611,VZ,1989-12-07,23.83205223083496
+42612,VZ,1989-12-08,23.97257232666016
+42613,VZ,1989-12-11,24.056884765625
+42614,VZ,1989-12-12,24.64706420898437
+42615,VZ,1989-12-13,25.068622589111328
+42616,VZ,1989-12-14,25.068622589111328
+42617,VZ,1989-12-15,25.18103790283203
+42618,VZ,1989-12-18,24.47844123840332
+42619,VZ,1989-12-19,24.22550773620605
+42620,VZ,1989-12-20,24.11309051513672
+42621,VZ,1989-12-21,24.08498764038086
+42622,VZ,1989-12-22,24.534648895263672
+42623,VZ,1989-12-26,24.337921142578125
+42624,VZ,1989-12-27,24.534648895263672
+42625,VZ,1989-12-28,24.618959426879883
+42626,VZ,1989-12-29,25.012414932250977
+42627,VZ,1990-01-02,25.630699157714844
+42628,VZ,1990-01-03,25.57449150085449
+42629,VZ,1990-01-04,24.590856552124023
+42630,VZ,1990-01-05,24.028779983520508
+42631,VZ,1990-01-08,24.22550773620605
+42632,VZ,1990-01-09,23.55101585388184
+42633,VZ,1990-01-10,22.932729721069336
+42634,VZ,1990-01-11,23.01704216003418
+42635,VZ,1990-01-12,22.03340721130371
+42636,VZ,1990-01-15,22.117719650268555
+42637,VZ,1990-01-16,22.34255027770996
+42638,VZ,1990-01-17,22.03340721130371
+42639,VZ,1990-01-18,21.97719955444336
+42640,VZ,1990-01-19,22.20203018188477
+42641,VZ,1990-01-22,21.19029235839844
+42642,VZ,1990-01-23,21.527538299560547
+42643,VZ,1990-01-24,21.35891532897949
+42644,VZ,1990-01-25,21.27460479736328
+42645,VZ,1990-01-26,21.330812454223636
+42646,VZ,1990-01-29,21.38701820373535
+42647,VZ,1990-01-30,21.30270767211914
+42648,VZ,1990-01-31,21.97719955444336
+42649,VZ,1990-02-01,22.06151008605957
+42650,VZ,1990-02-02,22.00530433654785
+42651,VZ,1990-02-05,21.63995361328125
+42652,VZ,1990-02-06,21.021669387817383
+42653,VZ,1990-02-07,20.853046417236328
+42654,VZ,1990-02-08,20.62821578979492
+42655,VZ,1990-02-09,20.82494354248047
+42656,VZ,1990-02-12,20.712526321411133
+42657,VZ,1990-02-13,20.62821578979492
+42658,VZ,1990-02-14,20.62821578979492
+42659,VZ,1990-02-15,20.712526321411133
+42660,VZ,1990-02-16,20.459592819213867
+42661,VZ,1990-02-20,19.616477966308597
+42662,VZ,1990-02-21,19.50406265258789
+42663,VZ,1990-02-22,19.4759578704834
+42664,VZ,1990-02-23,19.53216552734375
+42665,VZ,1990-02-26,19.78510093688965
+42666,VZ,1990-02-27,19.98182678222656
+42667,VZ,1990-02-28,20.20665740966797
+42668,VZ,1990-03-01,20.431489944458008
+42669,VZ,1990-03-02,20.51580047607422
+42670,VZ,1990-03-05,20.57200813293457
+42671,VZ,1990-03-06,21.04977226257324
+42672,VZ,1990-03-07,20.853046417236328
+42673,VZ,1990-03-08,21.07787704467773
+42674,VZ,1990-03-09,20.881149291992188
+42675,VZ,1990-03-12,20.90925407409668
+42676,VZ,1990-03-13,20.600112915039062
+42677,VZ,1990-03-14,20.375280380249023
+42678,VZ,1990-03-15,20.319074630737305
+42679,VZ,1990-03-16,20.459592819213867
+42680,VZ,1990-03-19,20.62821578979492
+42681,VZ,1990-03-20,20.459592819213867
+42682,VZ,1990-03-21,20.375280380249023
+42683,VZ,1990-03-22,20.319074630737305
+42684,VZ,1990-03-23,20.600112915039062
+42685,VZ,1990-03-26,20.684423446655277
+42686,VZ,1990-03-27,20.96546173095703
+42687,VZ,1990-03-28,21.021669387817383
+42688,VZ,1990-03-29,21.021669387817383
+42689,VZ,1990-03-30,21.218395233154297
+42690,VZ,1990-04-02,21.415122985839844
+42691,VZ,1990-04-03,21.780473709106445
+42692,VZ,1990-04-04,21.35891532897949
+42693,VZ,1990-04-05,21.162189483642575
+42694,VZ,1990-04-06,21.27460479736328
+42695,VZ,1990-04-09,21.218395233154297
+42696,VZ,1990-04-10,21.162189483642575
+42697,VZ,1990-04-11,21.330812454223636
+42698,VZ,1990-04-12,21.63995361328125
+42699,VZ,1990-04-16,21.9490966796875
+42700,VZ,1990-04-17,22.00530433654785
+42701,VZ,1990-04-18,21.808576583862305
+42702,VZ,1990-04-19,21.555641174316406
+42703,VZ,1990-04-20,21.471330642700195
+42704,VZ,1990-04-23,21.19029235839844
+42705,VZ,1990-04-24,20.993566513061523
+42706,VZ,1990-04-25,21.105981826782227
+42707,VZ,1990-04-26,21.04977226257324
+42708,VZ,1990-04-27,20.853046417236328
+42709,VZ,1990-04-30,21.021669387817383
+42710,VZ,1990-05-01,21.24650001525879
+42711,VZ,1990-05-02,21.30270767211914
+42712,VZ,1990-05-03,21.527538299560547
+42713,VZ,1990-05-04,21.97719955444336
+42714,VZ,1990-05-07,22.25823783874512
+42715,VZ,1990-05-08,22.37065315246582
+42716,VZ,1990-05-09,22.37065315246582
+42717,VZ,1990-05-10,22.42686080932617
+42718,VZ,1990-05-11,23.213769912719727
+42719,VZ,1990-05-14,23.71963882446289
+42720,VZ,1990-05-15,23.49480628967285
+42721,VZ,1990-05-16,23.607221603393555
+42722,VZ,1990-05-17,23.607221603393555
+42723,VZ,1990-05-18,23.888261795043945
+42724,VZ,1990-05-21,23.77584457397461
+42725,VZ,1990-05-22,23.71963882446289
+42726,VZ,1990-05-23,23.77584457397461
+42727,VZ,1990-05-24,23.213769912719727
+42728,VZ,1990-05-25,22.932729721069336
+42729,VZ,1990-05-29,23.607221603393555
+42730,VZ,1990-05-30,23.38239288330078
+42731,VZ,1990-05-31,23.4385986328125
+42732,VZ,1990-06-01,23.38239288330078
+42733,VZ,1990-06-04,23.55101585388184
+42734,VZ,1990-06-05,23.4385986328125
+42735,VZ,1990-06-06,23.49480628967285
+42736,VZ,1990-06-07,23.213769912719727
+42737,VZ,1990-06-08,23.045146942138672
+42738,VZ,1990-06-11,23.157560348510746
+42739,VZ,1990-06-12,23.663429260253903
+42740,VZ,1990-06-13,23.55101585388184
+42741,VZ,1990-06-14,23.269975662231445
+42742,VZ,1990-06-15,22.988937377929688
+42743,VZ,1990-06-18,22.483068466186523
+42744,VZ,1990-06-19,22.37065315246582
+42745,VZ,1990-06-20,22.42686080932617
+42746,VZ,1990-06-21,22.595483779907227
+42747,VZ,1990-06-22,21.97719955444336
+42748,VZ,1990-06-25,21.920991897583008
+42749,VZ,1990-06-26,22.089614868164062
+42750,VZ,1990-06-27,22.483068466186523
+42751,VZ,1990-06-28,22.539276123046875
+42752,VZ,1990-06-29,22.31444549560547
+42753,VZ,1990-07-02,22.820314407348636
+42754,VZ,1990-07-03,22.37065315246582
+42755,VZ,1990-07-05,21.864784240722656
+42756,VZ,1990-07-06,21.752368927001957
+42757,VZ,1990-07-09,21.6961612701416
+42758,VZ,1990-07-10,21.24650001525879
+42759,VZ,1990-07-11,20.90925407409668
+42760,VZ,1990-07-12,20.96546173095703
+42761,VZ,1990-07-13,20.96546173095703
+42762,VZ,1990-07-16,21.24650001525879
+42763,VZ,1990-07-17,20.853046417236328
+42764,VZ,1990-07-18,20.40338516235352
+42765,VZ,1990-07-19,20.796838760375977
+42766,VZ,1990-07-20,21.07787704467773
+42767,VZ,1990-07-23,20.796838760375977
+42768,VZ,1990-07-24,21.07787704467773
+42769,VZ,1990-07-25,21.30270767211914
+42770,VZ,1990-07-26,21.07787704467773
+42771,VZ,1990-07-27,20.853046417236328
+42772,VZ,1990-07-30,21.415122985839844
+42773,VZ,1990-07-31,22.20203018188477
+42774,VZ,1990-08-01,22.42686080932617
+42775,VZ,1990-08-02,22.03340721130371
+42776,VZ,1990-08-03,21.6961612701416
+42777,VZ,1990-08-06,20.740631103515625
+42778,VZ,1990-08-07,20.57200813293457
+42779,VZ,1990-08-08,20.90925407409668
+42780,VZ,1990-08-09,20.740631103515625
+42781,VZ,1990-08-10,20.57200813293457
+42782,VZ,1990-08-13,20.740631103515625
+42783,VZ,1990-08-14,20.684423446655277
+42784,VZ,1990-08-15,20.90925407409668
+42785,VZ,1990-08-16,20.347177505493164
+42786,VZ,1990-08-17,20.29096984863281
+42787,VZ,1990-08-20,20.347177505493164
+42788,VZ,1990-08-21,20.066139221191406
+42789,VZ,1990-08-22,19.279232025146484
+42790,VZ,1990-08-23,18.604740142822266
+42791,VZ,1990-08-24,18.04266357421875
+42792,VZ,1990-08-27,19.11060905456543
+42793,VZ,1990-08-28,18.77336311340332
+42794,VZ,1990-08-29,19.391647338867188
+42795,VZ,1990-08-30,18.49232482910156
+42796,VZ,1990-08-31,19.223024368286133
+42797,VZ,1990-09-04,19.05440139770508
+42798,VZ,1990-09-05,18.94198608398437
+42799,VZ,1990-09-06,18.548532485961918
+42800,VZ,1990-09-07,19.279232025146484
+42801,VZ,1990-09-10,19.05440139770508
+42802,VZ,1990-09-11,19.11060905456543
+42803,VZ,1990-09-12,19.56027030944824
+42804,VZ,1990-09-13,19.672685623168945
+42805,VZ,1990-09-14,20.12234687805176
+42806,VZ,1990-09-17,20.40338516235352
+42807,VZ,1990-09-18,20.51580047607422
+42808,VZ,1990-09-19,20.40338516235352
+42809,VZ,1990-09-20,20.459592819213867
+42810,VZ,1990-09-21,20.796838760375977
+42811,VZ,1990-09-24,20.459592819213867
+42812,VZ,1990-09-25,20.796838760375977
+42813,VZ,1990-09-26,20.684423446655277
+42814,VZ,1990-09-27,20.96546173095703
+42815,VZ,1990-09-28,21.24650001525879
+42816,VZ,1990-10-01,22.089614868164062
+42817,VZ,1990-10-02,22.31444549560547
+42818,VZ,1990-10-03,21.5837459564209
+42819,VZ,1990-10-04,21.63995361328125
+42820,VZ,1990-10-05,21.527538299560547
+42821,VZ,1990-10-08,21.808576583862305
+42822,VZ,1990-10-09,21.5837459564209
+42823,VZ,1990-10-10,20.90925407409668
+42824,VZ,1990-10-11,20.740631103515625
+42825,VZ,1990-10-12,21.471330642700195
+42826,VZ,1990-10-15,22.20203018188477
+42827,VZ,1990-10-16,22.089614868164062
+42828,VZ,1990-10-17,22.14582252502441
+42829,VZ,1990-10-18,22.70789909362793
+42830,VZ,1990-10-19,23.38239288330078
+42831,VZ,1990-10-22,23.71963882446289
+42832,VZ,1990-10-23,23.157560348510746
+42833,VZ,1990-10-24,22.932729721069336
+42834,VZ,1990-10-25,22.539276123046875
+42835,VZ,1990-10-26,22.37065315246582
+42836,VZ,1990-10-29,22.483068466186523
+42837,VZ,1990-10-30,22.876522064208984
+42838,VZ,1990-10-31,23.49480628967285
+42839,VZ,1990-11-01,23.77584457397461
+42840,VZ,1990-11-02,23.71963882446289
+42841,VZ,1990-11-05,24.056884765625
+42842,VZ,1990-11-06,23.4385986328125
+42843,VZ,1990-11-07,22.651691436767575
+42844,VZ,1990-11-08,23.157560348510746
+42845,VZ,1990-11-09,23.83205223083496
+42846,VZ,1990-11-12,24.50654411315918
+42847,VZ,1990-11-13,23.77584457397461
+42848,VZ,1990-11-14,23.944467544555664
+42849,VZ,1990-11-15,23.607221603393555
+42850,VZ,1990-11-16,23.83205223083496
+42851,VZ,1990-11-19,24.000675201416016
+42852,VZ,1990-11-20,23.888261795043945
+42853,VZ,1990-11-21,23.888261795043945
+42854,VZ,1990-11-23,23.888261795043945
+42855,VZ,1990-11-26,23.71963882446289
+42856,VZ,1990-11-27,23.888261795043945
+42857,VZ,1990-11-28,23.944467544555664
+42858,VZ,1990-11-29,23.888261795043945
+42859,VZ,1990-11-30,24.450336456298828
+42860,VZ,1990-12-03,24.50654411315918
+42861,VZ,1990-12-04,24.787582397460938
+42862,VZ,1990-12-05,24.84379005432129
+42863,VZ,1990-12-06,25.012414932250977
+42864,VZ,1990-12-07,25.012414932250977
+42865,VZ,1990-12-10,25.237245559692383
+42866,VZ,1990-12-11,24.787582397460938
+42867,VZ,1990-12-12,25.068622589111328
+42868,VZ,1990-12-13,24.84379005432129
+42869,VZ,1990-12-14,24.73137664794922
+42870,VZ,1990-12-17,24.73137664794922
+42871,VZ,1990-12-18,25.18103790283203
+42872,VZ,1990-12-19,25.18103790283203
+42873,VZ,1990-12-20,24.787582397460938
+42874,VZ,1990-12-21,25.068622589111328
+42875,VZ,1990-12-24,24.899999618530277
+42876,VZ,1990-12-26,24.84379005432129
+42877,VZ,1990-12-27,24.450336456298828
+42878,VZ,1990-12-28,24.22550773620605
+42879,VZ,1990-12-31,24.11309051513672
+42880,VZ,1991-01-02,23.663429260253903
+42881,VZ,1991-01-03,23.4385986328125
+42882,VZ,1991-01-04,22.820314407348636
+42883,VZ,1991-01-07,21.920991897583008
+42884,VZ,1991-01-08,21.920991897583008
+42885,VZ,1991-01-09,21.808576583862305
+42886,VZ,1991-01-10,22.14582252502441
+42887,VZ,1991-01-11,22.42686080932617
+42888,VZ,1991-01-14,22.03340721130371
+42889,VZ,1991-01-15,22.20203018188477
+42890,VZ,1991-01-16,21.864784240722656
+42891,VZ,1991-01-17,23.49480628967285
+42892,VZ,1991-01-18,23.944467544555664
+42893,VZ,1991-01-21,24.281713485717773
+42894,VZ,1991-01-22,22.483068466186523
+42895,VZ,1991-01-23,21.415122985839844
+42896,VZ,1991-01-24,21.63995361328125
+42897,VZ,1991-01-25,21.920991897583008
+42898,VZ,1991-01-28,22.089614868164062
+42899,VZ,1991-01-29,21.63995361328125
+42900,VZ,1991-01-30,21.415122985839844
+42901,VZ,1991-01-31,21.808576583862305
+42902,VZ,1991-02-01,21.5837459564209
+42903,VZ,1991-02-04,21.752368927001957
+42904,VZ,1991-02-05,21.808576583862305
+42905,VZ,1991-02-06,22.25823783874512
+42906,VZ,1991-02-07,22.42686080932617
+42907,VZ,1991-02-08,22.651691436767575
+42908,VZ,1991-02-11,23.3261833190918
+42909,VZ,1991-02-12,22.988937377929688
+42910,VZ,1991-02-13,23.3261833190918
+42911,VZ,1991-02-14,22.820314407348636
+42912,VZ,1991-02-15,22.876522064208984
+42913,VZ,1991-02-19,22.651691436767575
+42914,VZ,1991-02-20,22.14582252502441
+42915,VZ,1991-02-21,22.20203018188477
+42916,VZ,1991-02-22,21.864784240722656
+42917,VZ,1991-02-25,21.808576583862305
+42918,VZ,1991-02-26,21.97719955444336
+42919,VZ,1991-02-27,22.089614868164062
+42920,VZ,1991-02-28,22.03340721130371
+42921,VZ,1991-03-01,21.97719955444336
+42922,VZ,1991-03-04,21.5837459564209
+42923,VZ,1991-03-05,21.5837459564209
+42924,VZ,1991-03-06,21.30270767211914
+42925,VZ,1991-03-07,21.415122985839844
+42926,VZ,1991-03-08,21.752368927001957
+42927,VZ,1991-03-11,21.63995361328125
+42928,VZ,1991-03-12,21.19029235839844
+42929,VZ,1991-03-13,21.35891532897949
+42930,VZ,1991-03-14,21.19029235839844
+42931,VZ,1991-03-15,21.527538299560547
+42932,VZ,1991-03-18,22.14582252502441
+42933,VZ,1991-03-19,21.920991897583008
+42934,VZ,1991-03-20,22.14582252502441
+42935,VZ,1991-03-21,22.483068466186523
+42936,VZ,1991-03-22,22.483068466186523
+42937,VZ,1991-03-25,22.70789909362793
+42938,VZ,1991-03-26,22.932729721069336
+42939,VZ,1991-03-27,22.651691436767575
+42940,VZ,1991-03-28,23.10135269165039
+42941,VZ,1991-04-01,22.988937377929688
+42942,VZ,1991-04-02,23.49480628967285
+42943,VZ,1991-04-03,23.213769912719727
+42944,VZ,1991-04-04,22.820314407348636
+42945,VZ,1991-04-05,22.37065315246582
+42946,VZ,1991-04-08,22.42686080932617
+42947,VZ,1991-04-09,22.20203018188477
+42948,VZ,1991-04-10,22.14582252502441
+42949,VZ,1991-04-11,22.483068466186523
+42950,VZ,1991-04-12,22.876522064208984
+42951,VZ,1991-04-15,22.651691436767575
+42952,VZ,1991-04-16,22.42686080932617
+42953,VZ,1991-04-17,22.089614868164062
+42954,VZ,1991-04-18,22.03340721130371
+42955,VZ,1991-04-19,21.864784240722656
+42956,VZ,1991-04-22,21.97719955444336
+42957,VZ,1991-04-23,22.03340721130371
+42958,VZ,1991-04-24,21.920991897583008
+42959,VZ,1991-04-25,21.527538299560547
+42960,VZ,1991-04-26,21.63995361328125
+42961,VZ,1991-04-29,21.6961612701416
+42962,VZ,1991-04-30,22.483068466186523
+42963,VZ,1991-05-01,22.539276123046875
+42964,VZ,1991-05-02,22.089614868164062
+42965,VZ,1991-05-03,21.864784240722656
+42966,VZ,1991-05-06,21.864784240722656
+42967,VZ,1991-05-07,21.63995361328125
+42968,VZ,1991-05-08,21.5837459564209
+42969,VZ,1991-05-09,21.021669387817383
+42970,VZ,1991-05-10,20.459592819213867
+42971,VZ,1991-05-13,20.796838760375977
+42972,VZ,1991-05-14,20.740631103515625
+42973,VZ,1991-05-15,20.96546173095703
+42974,VZ,1991-05-16,21.24650001525879
+42975,VZ,1991-05-17,21.19029235839844
+42976,VZ,1991-05-20,20.853046417236328
+42977,VZ,1991-05-21,21.021669387817383
+42978,VZ,1991-05-22,20.90925407409668
+42979,VZ,1991-05-23,20.684423446655277
+42980,VZ,1991-05-24,20.57200813293457
+42981,VZ,1991-05-28,20.796838760375977
+42982,VZ,1991-05-29,20.853046417236328
+42983,VZ,1991-05-30,21.35891532897949
+42984,VZ,1991-05-31,21.19029235839844
+42985,VZ,1991-06-03,20.796838760375977
+42986,VZ,1991-06-04,20.347177505493164
+42987,VZ,1991-06-05,20.066139221191406
+42988,VZ,1991-06-06,20.00993156433105
+42989,VZ,1991-06-07,20.066139221191406
+42990,VZ,1991-06-10,19.953723907470703
+42991,VZ,1991-06-11,20.00993156433105
+42992,VZ,1991-06-12,20.12234687805176
+42993,VZ,1991-06-13,20.57200813293457
+42994,VZ,1991-06-14,21.021669387817383
+42995,VZ,1991-06-17,20.96546173095703
+42996,VZ,1991-06-18,20.796838760375977
+42997,VZ,1991-06-19,20.459592819213867
+42998,VZ,1991-06-20,20.347177505493164
+42999,VZ,1991-06-21,20.684423446655277
+43000,VZ,1991-06-24,20.40338516235352
+43001,VZ,1991-06-25,20.90925407409668
+43002,VZ,1991-06-26,20.90925407409668
+43003,VZ,1991-06-27,21.19029235839844
+43004,VZ,1991-06-28,21.24650001525879
+43005,VZ,1991-07-01,22.03340721130371
+43006,VZ,1991-07-02,21.527538299560547
+43007,VZ,1991-07-03,21.07787704467773
+43008,VZ,1991-07-05,21.021669387817383
+43009,VZ,1991-07-08,21.13408470153809
+43010,VZ,1991-07-09,20.90925407409668
+43011,VZ,1991-07-10,21.07787704467773
+43012,VZ,1991-07-11,21.07787704467773
+43013,VZ,1991-07-12,20.90925407409668
+43014,VZ,1991-07-15,20.796838760375977
+43015,VZ,1991-07-16,20.90925407409668
+43016,VZ,1991-07-17,20.796838760375977
+43017,VZ,1991-07-18,21.30270767211914
+43018,VZ,1991-07-19,21.6961612701416
+43019,VZ,1991-07-22,21.808576583862305
+43020,VZ,1991-07-23,21.5837459564209
+43021,VZ,1991-07-24,21.415122985839844
+43022,VZ,1991-07-25,21.5837459564209
+43023,VZ,1991-07-26,21.808576583862305
+43024,VZ,1991-07-29,21.97719955444336
+43025,VZ,1991-07-30,21.752368927001957
+43026,VZ,1991-07-31,21.527538299560547
+43027,VZ,1991-08-01,21.24650001525879
+43028,VZ,1991-08-02,21.24650001525879
+43029,VZ,1991-08-05,20.96546173095703
+43030,VZ,1991-08-06,21.752368927001957
+43031,VZ,1991-08-07,21.63995361328125
+43032,VZ,1991-08-08,21.5837459564209
+43033,VZ,1991-08-09,21.415122985839844
+43034,VZ,1991-08-12,21.471330642700195
+43035,VZ,1991-08-13,21.35891532897949
+43036,VZ,1991-08-14,21.19029235839844
+43037,VZ,1991-08-15,21.35891532897949
+43038,VZ,1991-08-16,20.853046417236328
+43039,VZ,1991-08-19,20.459592819213867
+43040,VZ,1991-08-20,20.740631103515625
+43041,VZ,1991-08-21,21.35891532897949
+43042,VZ,1991-08-22,21.5837459564209
+43043,VZ,1991-08-23,22.14582252502441
+43044,VZ,1991-08-26,22.20203018188477
+43045,VZ,1991-08-27,22.25823783874512
+43046,VZ,1991-08-28,22.595483779907227
+43047,VZ,1991-08-29,22.25823783874512
+43048,VZ,1991-08-30,22.42686080932617
+43049,VZ,1991-09-03,22.483068466186523
+43050,VZ,1991-09-04,22.14582252502441
+43051,VZ,1991-09-05,22.14582252502441
+43052,VZ,1991-09-06,21.97719955444336
+43053,VZ,1991-09-09,22.03340721130371
+43054,VZ,1991-09-10,21.97719955444336
+43055,VZ,1991-09-11,21.864784240722656
+43056,VZ,1991-09-12,21.97719955444336
+43057,VZ,1991-09-13,21.808576583862305
+43058,VZ,1991-09-16,21.6961612701416
+43059,VZ,1991-09-17,21.63995361328125
+43060,VZ,1991-09-18,21.6961612701416
+43061,VZ,1991-09-19,21.808576583862305
+43062,VZ,1991-09-20,21.471330642700195
+43063,VZ,1991-09-23,21.415122985839844
+43064,VZ,1991-09-24,20.684423446655277
+43065,VZ,1991-09-25,20.29096984863281
+43066,VZ,1991-09-26,20.23476219177246
+43067,VZ,1991-09-27,20.347177505493164
+43068,VZ,1991-09-30,20.459592819213867
+43069,VZ,1991-10-01,20.29096984863281
+43070,VZ,1991-10-02,20.40338516235352
+43071,VZ,1991-10-03,20.17855453491211
+43072,VZ,1991-10-04,19.44785499572754
+43073,VZ,1991-10-07,19.672685623168945
+43074,VZ,1991-10-08,19.78510093688965
+43075,VZ,1991-10-09,19.672685623168945
+43076,VZ,1991-10-10,19.89751625061035
+43077,VZ,1991-10-11,19.953723907470703
+43078,VZ,1991-10-14,20.29096984863281
+43079,VZ,1991-10-15,20.40338516235352
+43080,VZ,1991-10-16,20.347177505493164
+43081,VZ,1991-10-17,19.953723907470703
+43082,VZ,1991-10-18,20.29096984863281
+43083,VZ,1991-10-21,20.17855453491211
+43084,VZ,1991-10-22,20.12234687805176
+43085,VZ,1991-10-23,20.12234687805176
+43086,VZ,1991-10-24,20.12234687805176
+43087,VZ,1991-10-25,20.066139221191406
+43088,VZ,1991-10-28,20.459592819213867
+43089,VZ,1991-10-29,20.796838760375977
+43090,VZ,1991-10-30,20.96546173095703
+43091,VZ,1991-10-31,21.13408470153809
+43092,VZ,1991-11-01,20.90925407409668
+43093,VZ,1991-11-04,20.57200813293457
+43094,VZ,1991-11-05,20.740631103515625
+43095,VZ,1991-11-06,20.740631103515625
+43096,VZ,1991-11-07,20.90925407409668
+43097,VZ,1991-11-08,20.796838760375977
+43098,VZ,1991-11-11,20.853046417236328
+43099,VZ,1991-11-12,20.90925407409668
+43100,VZ,1991-11-13,20.853046417236328
+43101,VZ,1991-11-14,20.96546173095703
+43102,VZ,1991-11-15,20.29096984863281
+43103,VZ,1991-11-18,20.459592819213867
+43104,VZ,1991-11-19,20.459592819213867
+43105,VZ,1991-11-20,20.23476219177246
+43106,VZ,1991-11-21,20.459592819213867
+43107,VZ,1991-11-22,20.29096984863281
+43108,VZ,1991-11-25,20.40338516235352
+43109,VZ,1991-11-26,20.347177505493164
+43110,VZ,1991-11-27,20.347177505493164
+43111,VZ,1991-11-29,20.40338516235352
+43112,VZ,1991-12-02,20.40338516235352
+43113,VZ,1991-12-03,20.29096984863281
+43114,VZ,1991-12-04,20.29096984863281
+43115,VZ,1991-12-05,20.12234687805176
+43116,VZ,1991-12-06,20.29096984863281
+43117,VZ,1991-12-09,20.57200813293457
+43118,VZ,1991-12-10,20.96546173095703
+43119,VZ,1991-12-11,21.24650001525879
+43120,VZ,1991-12-12,21.415122985839844
+43121,VZ,1991-12-13,21.415122985839844
+43122,VZ,1991-12-16,21.415122985839844
+43123,VZ,1991-12-17,21.527538299560547
+43124,VZ,1991-12-18,21.527538299560547
+43125,VZ,1991-12-19,21.527538299560547
+43126,VZ,1991-12-20,21.5837459564209
+43127,VZ,1991-12-23,21.63995361328125
+43128,VZ,1991-12-24,21.24650001525879
+43129,VZ,1991-12-26,21.471330642700195
+43130,VZ,1991-12-27,21.19029235839844
+43131,VZ,1991-12-30,21.415122985839844
+43132,VZ,1991-12-31,21.6961612701416
+43133,VZ,1992-01-02,21.808576583862305
+43134,VZ,1992-01-03,21.808576583862305
+43135,VZ,1992-01-06,21.24650001525879
+43136,VZ,1992-01-07,21.24650001525879
+43137,VZ,1992-01-08,21.415122985839844
+43138,VZ,1992-01-09,21.19029235839844
+43139,VZ,1992-01-10,21.021669387817383
+43140,VZ,1992-01-13,20.853046417236328
+43141,VZ,1992-01-14,20.96546173095703
+43142,VZ,1992-01-15,20.740631103515625
+43143,VZ,1992-01-16,20.51580047607422
+43144,VZ,1992-01-17,20.57200813293457
+43145,VZ,1992-01-20,20.62821578979492
+43146,VZ,1992-01-21,20.796838760375977
+43147,VZ,1992-01-22,21.13408470153809
+43148,VZ,1992-01-23,21.19029235839844
+43149,VZ,1992-01-24,21.471330642700195
+43150,VZ,1992-01-27,20.90925407409668
+43151,VZ,1992-01-28,20.684423446655277
+43152,VZ,1992-01-29,20.740631103515625
+43153,VZ,1992-01-30,20.90925407409668
+43154,VZ,1992-01-31,20.740631103515625
+43155,VZ,1992-02-03,20.40338516235352
+43156,VZ,1992-02-04,20.40338516235352
+43157,VZ,1992-02-05,20.40338516235352
+43158,VZ,1992-02-06,20.347177505493164
+43159,VZ,1992-02-07,20.00993156433105
+43160,VZ,1992-02-10,20.347177505493164
+43161,VZ,1992-02-11,20.57200813293457
+43162,VZ,1992-02-12,20.29096984863281
+43163,VZ,1992-02-13,20.066139221191406
+43164,VZ,1992-02-14,20.066139221191406
+43165,VZ,1992-02-18,20.00993156433105
+43166,VZ,1992-02-19,19.89751625061035
+43167,VZ,1992-02-20,19.78510093688965
+43168,VZ,1992-02-21,19.50406265258789
+43169,VZ,1992-02-24,19.953723907470703
+43170,VZ,1992-02-25,19.78510093688965
+43171,VZ,1992-02-26,19.89751625061035
+43172,VZ,1992-02-27,19.616477966308597
+43173,VZ,1992-02-28,19.56027030944824
+43174,VZ,1992-03-02,19.44785499572754
+43175,VZ,1992-03-03,19.33543968200684
+43176,VZ,1992-03-04,19.16681671142578
+43177,VZ,1992-03-05,18.998193740844727
+43178,VZ,1992-03-06,18.998193740844727
+43179,VZ,1992-03-09,19.223024368286133
+43180,VZ,1992-03-10,19.11060905456543
+43181,VZ,1992-03-11,19.11060905456543
+43182,VZ,1992-03-12,18.94198608398437
+43183,VZ,1992-03-13,19.05440139770508
+43184,VZ,1992-03-16,19.05440139770508
+43185,VZ,1992-03-17,18.885778427124023
+43186,VZ,1992-03-18,18.660947799682617
+43187,VZ,1992-03-19,18.829570770263672
+43188,VZ,1992-03-20,18.998193740844727
+43189,VZ,1992-03-23,18.998193740844727
+43190,VZ,1992-03-24,18.94198608398437
+43191,VZ,1992-03-25,18.94198608398437
+43192,VZ,1992-03-26,18.829570770263672
+43193,VZ,1992-03-27,18.604740142822266
+43194,VZ,1992-03-30,18.660947799682617
+43195,VZ,1992-03-31,18.660947799682617
+43196,VZ,1992-04-01,18.71715545654297
+43197,VZ,1992-04-02,18.49232482910156
+43198,VZ,1992-04-03,18.548532485961918
+43199,VZ,1992-04-06,18.267492294311523
+43200,VZ,1992-04-07,18.323701858520508
+43201,VZ,1992-04-08,18.211286544799805
+43202,VZ,1992-04-09,18.37990951538086
+43203,VZ,1992-04-10,18.548532485961918
+43204,VZ,1992-04-13,18.660947799682617
+43205,VZ,1992-04-14,18.829570770263672
+43206,VZ,1992-04-15,19.05440139770508
+43207,VZ,1992-04-16,19.223024368286133
+43208,VZ,1992-04-20,19.05440139770508
+43209,VZ,1992-04-21,19.33543968200684
+43210,VZ,1992-04-22,19.44785499572754
+43211,VZ,1992-04-23,19.672685623168945
+43212,VZ,1992-04-24,19.728893280029297
+43213,VZ,1992-04-27,19.672685623168945
+43214,VZ,1992-04-28,19.78510093688965
+43215,VZ,1992-04-29,19.728893280029297
+43216,VZ,1992-04-30,19.953723907470703
+43217,VZ,1992-05-01,19.953723907470703
+43218,VZ,1992-05-04,20.12234687805176
+43219,VZ,1992-05-05,20.12234687805176
+43220,VZ,1992-05-06,19.89751625061035
+43221,VZ,1992-05-07,19.616477966308597
+43222,VZ,1992-05-08,19.56027030944824
+43223,VZ,1992-05-11,19.50406265258789
+43224,VZ,1992-05-12,19.50406265258789
+43225,VZ,1992-05-13,19.56027030944824
+43226,VZ,1992-05-14,19.56027030944824
+43227,VZ,1992-05-15,19.56027030944824
+43228,VZ,1992-05-18,19.672685623168945
+43229,VZ,1992-05-19,19.84130859375
+43230,VZ,1992-05-20,19.953723907470703
+43231,VZ,1992-05-21,19.84130859375
+43232,VZ,1992-05-22,19.56027030944824
+43233,VZ,1992-05-26,19.44785499572754
+43234,VZ,1992-05-27,19.672685623168945
+43235,VZ,1992-05-28,19.56027030944824
+43236,VZ,1992-05-29,19.391647338867188
+43237,VZ,1992-06-01,19.50406265258789
+43238,VZ,1992-06-02,19.391647338867188
+43239,VZ,1992-06-03,19.33543968200684
+43240,VZ,1992-06-04,19.391647338867188
+43241,VZ,1992-06-05,19.44785499572754
+43242,VZ,1992-06-08,19.728893280029297
+43243,VZ,1992-06-09,19.616477966308597
+43244,VZ,1992-06-10,19.616477966308597
+43245,VZ,1992-06-11,19.728893280029297
+43246,VZ,1992-06-12,19.84130859375
+43247,VZ,1992-06-15,19.78510093688965
+43248,VZ,1992-06-16,19.78510093688965
+43249,VZ,1992-06-17,19.953723907470703
+43250,VZ,1992-06-18,19.953723907470703
+43251,VZ,1992-06-19,20.12234687805176
+43252,VZ,1992-06-22,20.066139221191406
+43253,VZ,1992-06-23,19.89751625061035
+43254,VZ,1992-06-24,20.066139221191406
+43255,VZ,1992-06-25,20.066139221191406
+43256,VZ,1992-06-26,20.00993156433105
+43257,VZ,1992-06-29,20.12234687805176
+43258,VZ,1992-06-30,20.00993156433105
+43259,VZ,1992-07-01,20.066139221191406
+43260,VZ,1992-07-02,20.12234687805176
+43261,VZ,1992-07-06,20.17855453491211
+43262,VZ,1992-07-07,20.40338516235352
+43263,VZ,1992-07-08,20.51580047607422
+43264,VZ,1992-07-09,20.796838760375977
+43265,VZ,1992-07-10,20.96546173095703
+43266,VZ,1992-07-13,21.07787704467773
+43267,VZ,1992-07-14,21.07787704467773
+43268,VZ,1992-07-15,21.19029235839844
+43269,VZ,1992-07-16,21.19029235839844
+43270,VZ,1992-07-17,21.30270767211914
+43271,VZ,1992-07-20,21.415122985839844
+43272,VZ,1992-07-21,21.13408470153809
+43273,VZ,1992-07-22,21.021669387817383
+43274,VZ,1992-07-23,21.13408470153809
+43275,VZ,1992-07-24,21.021669387817383
+43276,VZ,1992-07-27,21.19029235839844
+43277,VZ,1992-07-28,21.35891532897949
+43278,VZ,1992-07-29,21.35891532897949
+43279,VZ,1992-07-30,21.24650001525879
+43280,VZ,1992-07-31,21.35891532897949
+43281,VZ,1992-08-03,21.471330642700195
+43282,VZ,1992-08-04,21.471330642700195
+43283,VZ,1992-08-05,21.5837459564209
+43284,VZ,1992-08-06,21.471330642700195
+43285,VZ,1992-08-07,21.30270767211914
+43286,VZ,1992-08-10,21.35891532897949
+43287,VZ,1992-08-11,21.415122985839844
+43288,VZ,1992-08-12,21.35891532897949
+43289,VZ,1992-08-13,21.5837459564209
+43290,VZ,1992-08-14,21.864784240722656
+43291,VZ,1992-08-17,22.25823783874512
+43292,VZ,1992-08-18,22.25823783874512
+43293,VZ,1992-08-19,21.808576583862305
+43294,VZ,1992-08-20,22.089614868164062
+43295,VZ,1992-08-21,22.25823783874512
+43296,VZ,1992-08-24,21.97719955444336
+43297,VZ,1992-08-25,22.03340721130371
+43298,VZ,1992-08-26,22.03340721130371
+43299,VZ,1992-08-27,21.920991897583008
+43300,VZ,1992-08-28,21.808576583862305
+43301,VZ,1992-08-31,21.808576583862305
+43302,VZ,1992-09-01,21.97719955444336
+43303,VZ,1992-09-02,21.920991897583008
+43304,VZ,1992-09-03,22.089614868164062
+43305,VZ,1992-09-04,22.089614868164062
+43306,VZ,1992-09-08,22.03340721130371
+43307,VZ,1992-09-09,22.14582252502441
+43308,VZ,1992-09-10,22.14582252502441
+43309,VZ,1992-09-11,21.864784240722656
+43310,VZ,1992-09-14,21.6961612701416
+43311,VZ,1992-09-15,21.471330642700195
+43312,VZ,1992-09-16,21.63995361328125
+43313,VZ,1992-09-17,21.415122985839844
+43314,VZ,1992-09-18,21.752368927001957
+43315,VZ,1992-09-21,21.6961612701416
+43316,VZ,1992-09-22,21.5837459564209
+43317,VZ,1992-09-23,21.471330642700195
+43318,VZ,1992-09-24,21.5837459564209
+43319,VZ,1992-09-25,21.63995361328125
+43320,VZ,1992-09-28,21.752368927001957
+43321,VZ,1992-09-29,21.864784240722656
+43322,VZ,1992-09-30,21.920991897583008
+43323,VZ,1992-10-01,21.808576583862305
+43324,VZ,1992-10-02,21.6961612701416
+43325,VZ,1992-10-05,21.19029235839844
+43326,VZ,1992-10-06,21.19029235839844
+43327,VZ,1992-10-07,20.684423446655277
+43328,VZ,1992-10-08,20.90925407409668
+43329,VZ,1992-10-09,20.796838760375977
+43330,VZ,1992-10-12,21.13408470153809
+43331,VZ,1992-10-13,21.30270767211914
+43332,VZ,1992-10-14,21.24650001525879
+43333,VZ,1992-10-15,21.415122985839844
+43334,VZ,1992-10-16,21.471330642700195
+43335,VZ,1992-10-19,21.30270767211914
+43336,VZ,1992-10-20,21.35891532897949
+43337,VZ,1992-10-21,21.24650001525879
+43338,VZ,1992-10-22,20.796838760375977
+43339,VZ,1992-10-23,20.740631103515625
+43340,VZ,1992-10-26,21.07787704467773
+43341,VZ,1992-10-27,21.19029235839844
+43342,VZ,1992-10-28,21.35891532897949
+43343,VZ,1992-10-29,21.35891532897949
+43344,VZ,1992-10-30,21.415122985839844
+43345,VZ,1992-11-02,21.527538299560547
+43346,VZ,1992-11-03,21.24650001525879
+43347,VZ,1992-11-04,21.07787704467773
+43348,VZ,1992-11-05,20.684423446655277
+43349,VZ,1992-11-06,20.40338516235352
+43350,VZ,1992-11-09,20.40338516235352
+43351,VZ,1992-11-10,20.00993156433105
+43352,VZ,1992-11-11,20.17855453491211
+43353,VZ,1992-11-12,20.066139221191406
+43354,VZ,1992-11-13,20.347177505493164
+43355,VZ,1992-11-16,20.347177505493164
+43356,VZ,1992-11-17,20.57200813293457
+43357,VZ,1992-11-18,20.90925407409668
+43358,VZ,1992-11-19,21.30270767211914
+43359,VZ,1992-11-20,21.471330642700195
+43360,VZ,1992-11-23,21.527538299560547
+43361,VZ,1992-11-24,21.527538299560547
+43362,VZ,1992-11-25,21.471330642700195
+43363,VZ,1992-11-27,21.19029235839844
+43364,VZ,1992-11-30,21.13408470153809
+43365,VZ,1992-12-01,21.30270767211914
+43366,VZ,1992-12-02,21.13408470153809
+43367,VZ,1992-12-03,21.24650001525879
+43368,VZ,1992-12-04,21.30270767211914
+43369,VZ,1992-12-07,21.808576583862305
+43370,VZ,1992-12-08,21.920991897583008
+43371,VZ,1992-12-09,21.97719955444336
+43372,VZ,1992-12-10,21.97719955444336
+43373,VZ,1992-12-11,22.37065315246582
+43374,VZ,1992-12-14,22.42686080932617
+43375,VZ,1992-12-15,22.595483779907227
+43376,VZ,1992-12-16,22.651691436767575
+43377,VZ,1992-12-17,23.157560348510746
+43378,VZ,1992-12-18,23.3261833190918
+43379,VZ,1992-12-21,23.83205223083496
+43380,VZ,1992-12-22,23.83205223083496
+43381,VZ,1992-12-23,24.16929817199707
+43382,VZ,1992-12-24,23.83205223083496
+43383,VZ,1992-12-28,23.157560348510746
+43384,VZ,1992-12-29,23.55101585388184
+43385,VZ,1992-12-30,23.157560348510746
+43386,VZ,1992-12-31,23.045146942138672
+43387,VZ,1993-01-04,23.213769912719727
+43388,VZ,1993-01-05,22.595483779907227
+43389,VZ,1993-01-06,23.045146942138672
+43390,VZ,1993-01-07,22.932729721069336
+43391,VZ,1993-01-08,22.37065315246582
+43392,VZ,1993-01-11,22.651691436767575
+43393,VZ,1993-01-12,22.820314407348636
+43394,VZ,1993-01-13,23.4385986328125
+43395,VZ,1993-01-14,23.607221603393555
+43396,VZ,1993-01-15,23.269975662231445
+43397,VZ,1993-01-18,23.55101585388184
+43398,VZ,1993-01-19,23.49480628967285
+43399,VZ,1993-01-20,23.045146942138672
+43400,VZ,1993-01-21,23.4385986328125
+43401,VZ,1993-01-22,24.056884765625
+43402,VZ,1993-01-25,23.77584457397461
+43403,VZ,1993-01-26,23.607221603393555
+43404,VZ,1993-01-27,23.49480628967285
+43405,VZ,1993-01-28,23.4385986328125
+43406,VZ,1993-01-29,23.213769912719727
+43407,VZ,1993-02-01,23.607221603393555
+43408,VZ,1993-02-02,23.83205223083496
+43409,VZ,1993-02-03,24.22550773620605
+43410,VZ,1993-02-04,24.000675201416016
+43411,VZ,1993-02-05,23.77584457397461
+43412,VZ,1993-02-08,23.71963882446289
+43413,VZ,1993-02-09,23.888261795043945
+43414,VZ,1993-02-10,24.11309051513672
+43415,VZ,1993-02-11,24.16929817199707
+43416,VZ,1993-02-12,24.337921142578125
+43417,VZ,1993-02-16,23.77584457397461
+43418,VZ,1993-02-17,24.39413070678711
+43419,VZ,1993-02-18,24.16929817199707
+43420,VZ,1993-02-19,24.787582397460938
+43421,VZ,1993-02-22,25.34966087341309
+43422,VZ,1993-02-23,25.068622589111328
+43423,VZ,1993-02-24,25.237245559692383
+43424,VZ,1993-02-25,25.12483024597168
+43425,VZ,1993-02-26,25.012414932250977
+43426,VZ,1993-03-01,24.899999618530277
+43427,VZ,1993-03-02,25.012414932250977
+43428,VZ,1993-03-03,25.012414932250977
+43429,VZ,1993-03-04,24.899999618530277
+43430,VZ,1993-03-05,24.618959426879883
+43431,VZ,1993-03-08,24.899999618530277
+43432,VZ,1993-03-09,24.50654411315918
+43433,VZ,1993-03-10,24.50654411315918
+43434,VZ,1993-03-11,23.71963882446289
+43435,VZ,1993-03-12,23.607221603393555
+43436,VZ,1993-03-15,23.71963882446289
+43437,VZ,1993-03-16,24.056884765625
+43438,VZ,1993-03-17,23.83205223083496
+43439,VZ,1993-03-18,23.888261795043945
+43440,VZ,1993-03-19,23.888261795043945
+43441,VZ,1993-03-22,24.11309051513672
+43442,VZ,1993-03-23,24.16929817199707
+43443,VZ,1993-03-24,24.450336456298828
+43444,VZ,1993-03-25,24.50654411315918
+43445,VZ,1993-03-26,24.50654411315918
+43446,VZ,1993-03-29,24.562753677368164
+43447,VZ,1993-03-30,24.73137664794922
+43448,VZ,1993-03-31,25.18103790283203
+43449,VZ,1993-04-01,25.12483024597168
+43450,VZ,1993-04-02,24.281713485717773
+43451,VZ,1993-04-05,24.337921142578125
+43452,VZ,1993-04-06,24.787582397460938
+43453,VZ,1993-04-07,24.675167083740234
+43454,VZ,1993-04-08,24.450336456298828
+43455,VZ,1993-04-12,24.562753677368164
+43456,VZ,1993-04-13,24.450336456298828
+43457,VZ,1993-04-14,24.39413070678711
+43458,VZ,1993-04-15,24.618959426879883
+43459,VZ,1993-04-16,24.618959426879883
+43460,VZ,1993-04-19,24.562753677368164
+43461,VZ,1993-04-20,24.675167083740234
+43462,VZ,1993-04-21,24.50654411315918
+43463,VZ,1993-04-22,23.83205223083496
+43464,VZ,1993-04-23,23.607221603393555
+43465,VZ,1993-04-26,23.77584457397461
+43466,VZ,1993-04-27,23.71963882446289
+43467,VZ,1993-04-28,23.269975662231445
+43468,VZ,1993-04-29,23.157560348510746
+43469,VZ,1993-04-30,23.10135269165039
+43470,VZ,1993-05-03,23.38239288330078
+43471,VZ,1993-05-04,23.269975662231445
+43472,VZ,1993-05-05,23.38239288330078
+43473,VZ,1993-05-06,23.49480628967285
+43474,VZ,1993-05-07,23.55101585388184
+43475,VZ,1993-05-10,23.77584457397461
+43476,VZ,1993-05-11,24.056884765625
+43477,VZ,1993-05-12,23.77584457397461
+43478,VZ,1993-05-13,23.49480628967285
+43479,VZ,1993-05-14,23.55101585388184
+43480,VZ,1993-05-17,23.3261833190918
+43481,VZ,1993-05-18,23.269975662231445
+43482,VZ,1993-05-19,23.83205223083496
+43483,VZ,1993-05-20,24.450336456298828
+43484,VZ,1993-05-21,23.944467544555664
+43485,VZ,1993-05-24,24.22550773620605
+43486,VZ,1993-05-25,24.22550773620605
+43487,VZ,1993-05-26,24.618959426879883
+43488,VZ,1993-05-27,24.618959426879883
+43489,VZ,1993-05-28,24.39413070678711
+43490,VZ,1993-06-01,24.562753677368164
+43491,VZ,1993-06-02,24.562753677368164
+43492,VZ,1993-06-03,24.73137664794922
+43493,VZ,1993-06-04,24.787582397460938
+43494,VZ,1993-06-07,25.068622589111328
+43495,VZ,1993-06-08,24.956205368041992
+43496,VZ,1993-06-09,25.12483024597168
+43497,VZ,1993-06-10,25.34966087341309
+43498,VZ,1993-06-11,25.51828384399414
+43499,VZ,1993-06-14,25.237245559692383
+43500,VZ,1993-06-15,25.29345321655273
+43501,VZ,1993-06-16,25.46207618713379
+43502,VZ,1993-06-17,25.51828384399414
+43503,VZ,1993-06-18,25.237245559692383
+43504,VZ,1993-06-21,25.686906814575195
+43505,VZ,1993-06-22,25.686906814575195
+43506,VZ,1993-06-23,25.967945098876957
+43507,VZ,1993-06-24,26.024152755737305
+43508,VZ,1993-06-25,25.9117374420166
+43509,VZ,1993-06-28,26.41760635375977
+43510,VZ,1993-06-29,26.47381401062012
+43511,VZ,1993-06-30,26.698644638061523
+43512,VZ,1993-07-01,26.41760635375977
+43513,VZ,1993-07-02,25.967945098876957
+43514,VZ,1993-07-06,25.7993221282959
+43515,VZ,1993-07-07,25.630699157714844
+43516,VZ,1993-07-08,26.24898338317871
+43517,VZ,1993-07-09,26.19277572631836
+43518,VZ,1993-07-12,26.136568069458008
+43519,VZ,1993-07-13,25.686906814575195
+43520,VZ,1993-07-14,25.630699157714844
+43521,VZ,1993-07-15,25.630699157714844
+43522,VZ,1993-07-16,25.51828384399414
+43523,VZ,1993-07-19,25.9117374420166
+43524,VZ,1993-07-20,25.7993221282959
+43525,VZ,1993-07-21,25.967945098876957
+43526,VZ,1993-07-22,26.19277572631836
+43527,VZ,1993-07-23,26.24898338317871
+43528,VZ,1993-07-26,26.698644638061523
+43529,VZ,1993-07-27,26.58622932434082
+43530,VZ,1993-07-28,26.58622932434082
+43531,VZ,1993-07-29,26.92347526550293
+43532,VZ,1993-07-30,26.754852294921875
+43533,VZ,1993-08-02,26.41760635375977
+43534,VZ,1993-08-03,26.024152755737305
+43535,VZ,1993-08-04,25.630699157714844
+43536,VZ,1993-08-05,25.85552978515625
+43537,VZ,1993-08-06,26.080360412597656
+43538,VZ,1993-08-09,26.41760635375977
+43539,VZ,1993-08-10,26.53002166748047
+43540,VZ,1993-08-11,26.41760635375977
+43541,VZ,1993-08-12,26.19277572631836
+43542,VZ,1993-08-13,26.47381401062012
+43543,VZ,1993-08-16,25.967945098876957
+43544,VZ,1993-08-17,25.51828384399414
+43545,VZ,1993-08-18,25.40586853027344
+43546,VZ,1993-08-19,25.237245559692383
+43547,VZ,1993-08-20,25.51828384399414
+43548,VZ,1993-08-23,25.51828384399414
+43549,VZ,1993-08-24,26.698644638061523
+43550,VZ,1993-08-25,27.429344177246094
+43551,VZ,1993-08-26,27.5417594909668
+43552,VZ,1993-08-27,27.485551834106445
+43553,VZ,1993-08-30,28.441082000732425
+43554,VZ,1993-08-31,28.834535598754883
+43555,VZ,1993-09-01,28.72212028503418
+43556,VZ,1993-09-02,28.665912628173828
+43557,VZ,1993-09-03,28.665912628173828
+43558,VZ,1993-09-07,28.60970497131348
+43559,VZ,1993-09-08,28.553497314453125
+43560,VZ,1993-09-09,28.497289657592773
+43561,VZ,1993-09-10,28.946950912475582
+43562,VZ,1993-09-13,29.003158569335938
+43563,VZ,1993-09-14,28.946950912475582
+43564,VZ,1993-09-15,29.05936622619629
+43565,VZ,1993-09-16,28.834535598754883
+43566,VZ,1993-09-17,28.946950912475582
+43567,VZ,1993-09-20,28.665912628173828
+43568,VZ,1993-09-21,28.272459030151367
+43569,VZ,1993-09-22,28.497289657592773
+43570,VZ,1993-09-23,28.160043716430664
+43571,VZ,1993-09-24,27.485551834106445
+43572,VZ,1993-09-27,28.160043716430664
+43573,VZ,1993-09-28,28.441082000732425
+43574,VZ,1993-09-29,28.553497314453125
+43575,VZ,1993-09-30,28.665912628173828
+43576,VZ,1993-10-01,28.497289657592773
+43577,VZ,1993-10-04,27.935213088989254
+43578,VZ,1993-10-05,27.71038246154785
+43579,VZ,1993-10-06,27.485551834106445
+43580,VZ,1993-10-07,27.148305892944336
+43581,VZ,1993-10-08,27.59796714782715
+43582,VZ,1993-10-11,26.698644638061523
+43583,VZ,1993-10-12,26.97968292236328
+43584,VZ,1993-10-13,28.946950912475582
+43585,VZ,1993-10-14,30.40835189819336
+43586,VZ,1993-10-15,30.12731170654297
+43587,VZ,1993-10-18,29.227989196777344
+43588,VZ,1993-10-19,29.05936622619629
+43589,VZ,1993-10-20,29.11557388305664
+43590,VZ,1993-10-21,28.497289657592773
+43591,VZ,1993-10-22,28.216251373291016
+43592,VZ,1993-10-25,27.71038246154785
+43593,VZ,1993-10-26,27.822797775268555
+43594,VZ,1993-10-27,28.272459030151367
+43595,VZ,1993-10-28,28.441082000732425
+43596,VZ,1993-10-29,28.60970497131348
+43597,VZ,1993-11-01,28.60970497131348
+43598,VZ,1993-11-02,28.77832794189453
+43599,VZ,1993-11-03,28.72212028503418
+43600,VZ,1993-11-04,28.834535598754883
+43601,VZ,1993-11-05,28.72212028503418
+43602,VZ,1993-11-08,28.77832794189453
+43603,VZ,1993-11-09,28.32866668701172
+43604,VZ,1993-11-10,27.935213088989254
+43605,VZ,1993-11-11,28.04762840270996
+43606,VZ,1993-11-12,27.766590118408203
+43607,VZ,1993-11-15,27.373136520385746
+43608,VZ,1993-11-16,27.71038246154785
+43609,VZ,1993-11-17,27.204513549804688
+43610,VZ,1993-11-18,26.811059951782227
+43611,VZ,1993-11-19,26.698644638061523
+43612,VZ,1993-11-22,26.080360412597656
+43613,VZ,1993-11-23,26.136568069458008
+43614,VZ,1993-11-24,26.41760635375977
+43615,VZ,1993-11-26,26.58622932434082
+43616,VZ,1993-11-29,26.867267608642575
+43617,VZ,1993-11-30,26.97968292236328
+43618,VZ,1993-12-01,26.97968292236328
+43619,VZ,1993-12-02,27.6541748046875
+43620,VZ,1993-12-03,27.59796714782715
+43621,VZ,1993-12-06,27.71038246154785
+43622,VZ,1993-12-07,27.5417594909668
+43623,VZ,1993-12-08,27.26072120666504
+43624,VZ,1993-12-09,26.811059951782227
+43625,VZ,1993-12-10,26.867267608642575
+43626,VZ,1993-12-13,27.429344177246094
+43627,VZ,1993-12-14,27.373136520385746
+43628,VZ,1993-12-15,27.26072120666504
+43629,VZ,1993-12-16,27.092098236083984
+43630,VZ,1993-12-17,27.31692886352539
+43631,VZ,1993-12-20,27.59796714782715
+43632,VZ,1993-12-21,27.373136520385746
+43633,VZ,1993-12-22,27.26072120666504
+43634,VZ,1993-12-23,27.204513549804688
+43635,VZ,1993-12-27,27.5417594909668
+43636,VZ,1993-12-28,27.204513549804688
+43637,VZ,1993-12-29,27.31692886352539
+43638,VZ,1993-12-30,27.204513549804688
+43639,VZ,1993-12-31,26.64243698120117
+43640,VZ,1994-01-03,26.36139869689941
+43641,VZ,1994-01-04,25.40586853027344
+43642,VZ,1994-01-05,25.12483024597168
+43643,VZ,1994-01-06,25.34966087341309
+43644,VZ,1994-01-07,25.012414932250977
+43645,VZ,1994-01-10,25.237245559692383
+43646,VZ,1994-01-11,25.12483024597168
+43647,VZ,1994-01-12,25.40586853027344
+43648,VZ,1994-01-13,25.29345321655273
+43649,VZ,1994-01-14,25.012414932250977
+43650,VZ,1994-01-17,24.16929817199707
+43651,VZ,1994-01-18,24.562753677368164
+43652,VZ,1994-01-19,25.12483024597168
+43653,VZ,1994-01-20,25.34966087341309
+43654,VZ,1994-01-21,25.18103790283203
+43655,VZ,1994-01-24,24.956205368041992
+43656,VZ,1994-01-25,25.12483024597168
+43657,VZ,1994-01-26,25.46207618713379
+43658,VZ,1994-01-27,25.57449150085449
+43659,VZ,1994-01-28,25.686906814575195
+43660,VZ,1994-01-31,25.51828384399414
+43661,VZ,1994-02-01,24.73137664794922
+43662,VZ,1994-02-02,24.899999618530277
+43663,VZ,1994-02-03,24.73137664794922
+43664,VZ,1994-02-04,24.337921142578125
+43665,VZ,1994-02-07,24.337921142578125
+43666,VZ,1994-02-08,24.281713485717773
+43667,VZ,1994-02-09,24.39413070678711
+43668,VZ,1994-02-10,24.450336456298828
+43669,VZ,1994-02-11,24.956205368041992
+43670,VZ,1994-02-14,24.562753677368164
+43671,VZ,1994-02-15,24.675167083740234
+43672,VZ,1994-02-16,24.450336456298828
+43673,VZ,1994-02-17,23.888261795043945
+43674,VZ,1994-02-18,23.83205223083496
+43675,VZ,1994-02-22,23.944467544555664
+43676,VZ,1994-02-23,23.71963882446289
+43677,VZ,1994-02-24,24.50654411315918
+43678,VZ,1994-02-25,24.337921142578125
+43679,VZ,1994-02-28,24.618959426879883
+43680,VZ,1994-03-01,24.056884765625
+43681,VZ,1994-03-02,24.056884765625
+43682,VZ,1994-03-03,23.77584457397461
+43683,VZ,1994-03-04,23.83205223083496
+43684,VZ,1994-03-07,24.000675201416016
+43685,VZ,1994-03-08,24.22550773620605
+43686,VZ,1994-03-09,24.11309051513672
+43687,VZ,1994-03-10,23.888261795043945
+43688,VZ,1994-03-11,23.607221603393555
+43689,VZ,1994-03-14,23.83205223083496
+43690,VZ,1994-03-15,23.71963882446289
+43691,VZ,1994-03-16,23.607221603393555
+43692,VZ,1994-03-17,23.83205223083496
+43693,VZ,1994-03-18,23.49480628967285
+43694,VZ,1994-03-21,23.4385986328125
+43695,VZ,1994-03-22,23.49480628967285
+43696,VZ,1994-03-23,23.663429260253903
+43697,VZ,1994-03-24,24.11309051513672
+43698,VZ,1994-03-25,24.39413070678711
+43699,VZ,1994-03-28,24.16929817199707
+43700,VZ,1994-03-29,23.77584457397461
+43701,VZ,1994-03-30,23.10135269165039
+43702,VZ,1994-03-31,23.269975662231445
+43703,VZ,1994-04-04,22.988937377929688
+43704,VZ,1994-04-05,22.595483779907227
+43705,VZ,1994-04-06,22.31444549560547
+43706,VZ,1994-04-07,22.31444549560547
+43707,VZ,1994-04-08,22.37065315246582
+43708,VZ,1994-04-11,22.70789909362793
+43709,VZ,1994-04-12,22.876522064208984
+43710,VZ,1994-04-13,23.157560348510746
+43711,VZ,1994-04-14,23.10135269165039
+43712,VZ,1994-04-15,23.3261833190918
+43713,VZ,1994-04-18,22.932729721069336
+43714,VZ,1994-04-19,23.045146942138672
+43715,VZ,1994-04-20,24.11309051513672
+43716,VZ,1994-04-21,24.618959426879883
+43717,VZ,1994-04-22,24.16929817199707
+43718,VZ,1994-04-25,24.11309051513672
+43719,VZ,1994-04-26,23.888261795043945
+43720,VZ,1994-04-28,23.4385986328125
+43721,VZ,1994-04-29,23.269975662231445
+43722,VZ,1994-05-02,23.38239288330078
+43723,VZ,1994-05-03,23.38239288330078
+43724,VZ,1994-05-04,23.38239288330078
+43725,VZ,1994-05-05,23.3261833190918
+43726,VZ,1994-05-06,22.876522064208984
+43727,VZ,1994-05-09,22.651691436767575
+43728,VZ,1994-05-10,22.932729721069336
+43729,VZ,1994-05-11,22.651691436767575
+43730,VZ,1994-05-12,22.76410675048828
+43731,VZ,1994-05-13,22.820314407348636
+43732,VZ,1994-05-16,23.045146942138672
+43733,VZ,1994-05-17,23.77584457397461
+43734,VZ,1994-05-18,24.16929817199707
+43735,VZ,1994-05-19,24.22550773620605
+43736,VZ,1994-05-20,24.16929817199707
+43737,VZ,1994-05-23,23.77584457397461
+43738,VZ,1994-05-24,23.49480628967285
+43739,VZ,1994-05-25,23.49480628967285
+43740,VZ,1994-05-26,23.663429260253903
+43741,VZ,1994-05-27,24.056884765625
+43742,VZ,1994-05-31,24.000675201416016
+43743,VZ,1994-06-01,24.16929817199707
+43744,VZ,1994-06-02,24.16929817199707
+43745,VZ,1994-06-03,24.281713485717773
+43746,VZ,1994-06-06,24.73137664794922
+43747,VZ,1994-06-07,24.618959426879883
+43748,VZ,1994-06-08,24.73137664794922
+43749,VZ,1994-06-09,24.84379005432129
+43750,VZ,1994-06-10,25.40586853027344
+43751,VZ,1994-06-13,25.068622589111328
+43752,VZ,1994-06-14,25.237245559692383
+43753,VZ,1994-06-15,24.84379005432129
+43754,VZ,1994-06-16,25.237245559692383
+43755,VZ,1994-06-17,24.84379005432129
+43756,VZ,1994-06-20,25.12483024597168
+43757,VZ,1994-06-21,25.18103790283203
+43758,VZ,1994-06-22,24.84379005432129
+43759,VZ,1994-06-23,24.899999618530277
+43760,VZ,1994-06-24,24.50654411315918
+43761,VZ,1994-06-27,24.50654411315918
+43762,VZ,1994-06-28,24.50654411315918
+43763,VZ,1994-06-29,24.899999618530277
+43764,VZ,1994-06-30,25.18103790283203
+43765,VZ,1994-07-01,25.012414932250977
+43766,VZ,1994-07-05,24.618959426879883
+43767,VZ,1994-07-06,24.562753677368164
+43768,VZ,1994-07-07,24.73137664794922
+43769,VZ,1994-07-08,24.787582397460938
+43770,VZ,1994-07-11,24.899999618530277
+43771,VZ,1994-07-12,24.84379005432129
+43772,VZ,1994-07-13,24.899999618530277
+43773,VZ,1994-07-14,25.068622589111328
+43774,VZ,1994-07-15,25.18103790283203
+43775,VZ,1994-07-18,25.012414932250977
+43776,VZ,1994-07-19,24.956205368041992
+43777,VZ,1994-07-20,25.18103790283203
+43778,VZ,1994-07-21,24.899999618530277
+43779,VZ,1994-07-22,24.84379005432129
+43780,VZ,1994-07-25,24.675167083740234
+43781,VZ,1994-07-26,24.899999618530277
+43782,VZ,1994-07-27,24.73137664794922
+43783,VZ,1994-07-28,25.12483024597168
+43784,VZ,1994-07-29,25.46207618713379
+43785,VZ,1994-08-01,26.080360412597656
+43786,VZ,1994-08-02,25.967945098876957
+43787,VZ,1994-08-03,25.967945098876957
+43788,VZ,1994-08-04,26.080360412597656
+43789,VZ,1994-08-05,26.136568069458008
+43790,VZ,1994-08-08,26.024152755737305
+43791,VZ,1994-08-09,25.46207618713379
+43792,VZ,1994-08-10,25.630699157714844
+43793,VZ,1994-08-11,25.630699157714844
+43794,VZ,1994-08-12,25.9117374420166
+43795,VZ,1994-08-15,25.46207618713379
+43796,VZ,1994-08-16,25.46207618713379
+43797,VZ,1994-08-17,25.237245559692383
+43798,VZ,1994-08-18,25.012414932250977
+43799,VZ,1994-08-19,25.012414932250977
+43800,VZ,1994-08-22,24.618959426879883
+43801,VZ,1994-08-23,24.562753677368164
+43802,VZ,1994-08-24,24.84379005432129
+43803,VZ,1994-08-25,24.50654411315918
+43804,VZ,1994-08-26,24.618959426879883
+43805,VZ,1994-08-29,24.675167083740234
+43806,VZ,1994-08-30,24.618959426879883
+43807,VZ,1994-08-31,24.618959426879883
+43808,VZ,1994-09-01,24.562753677368164
+43809,VZ,1994-09-02,24.562753677368164
+43810,VZ,1994-09-06,24.562753677368164
+43811,VZ,1994-09-07,24.450336456298828
+43812,VZ,1994-09-08,24.337921142578125
+43813,VZ,1994-09-09,23.83205223083496
+43814,VZ,1994-09-12,24.000675201416016
+43815,VZ,1994-09-13,23.663429260253903
+43816,VZ,1994-09-14,23.71963882446289
+43817,VZ,1994-09-15,24.562753677368164
+43818,VZ,1994-09-16,24.11309051513672
+43819,VZ,1994-09-19,24.11309051513672
+43820,VZ,1994-09-20,23.71963882446289
+43821,VZ,1994-09-21,23.888261795043945
+43822,VZ,1994-09-22,23.888261795043945
+43823,VZ,1994-09-23,23.888261795043945
+43824,VZ,1994-09-26,24.22550773620605
+43825,VZ,1994-09-27,24.618959426879883
+43826,VZ,1994-09-28,24.450336456298828
+43827,VZ,1994-09-29,23.888261795043945
+43828,VZ,1994-09-30,23.83205223083496
+43829,VZ,1994-10-03,23.77584457397461
+43830,VZ,1994-10-04,22.932729721069336
+43831,VZ,1994-10-05,22.876522064208984
+43832,VZ,1994-10-06,22.876522064208984
+43833,VZ,1994-10-07,22.988937377929688
+43834,VZ,1994-10-10,22.76410675048828
+43835,VZ,1994-10-11,23.10135269165039
+43836,VZ,1994-10-12,22.820314407348636
+43837,VZ,1994-10-13,23.3261833190918
+43838,VZ,1994-10-14,23.71963882446289
+43839,VZ,1994-10-17,23.38239288330078
+43840,VZ,1994-10-18,23.10135269165039
+43841,VZ,1994-10-19,23.4385986328125
+43842,VZ,1994-10-20,22.988937377929688
+43843,VZ,1994-10-21,23.10135269165039
+43844,VZ,1994-10-24,22.483068466186523
+43845,VZ,1994-10-25,22.483068466186523
+43846,VZ,1994-10-26,22.539276123046875
+43847,VZ,1994-10-27,23.269975662231445
+43848,VZ,1994-10-28,23.4385986328125
+43849,VZ,1994-10-31,23.55101585388184
+43850,VZ,1994-11-01,23.4385986328125
+43851,VZ,1994-11-02,23.269975662231445
+43852,VZ,1994-11-03,23.4385986328125
+43853,VZ,1994-11-04,23.157560348510746
+43854,VZ,1994-11-07,23.157560348510746
+43855,VZ,1994-11-08,23.55101585388184
+43856,VZ,1994-11-09,23.157560348510746
+43857,VZ,1994-11-10,22.820314407348636
+43858,VZ,1994-11-11,22.988937377929688
+43859,VZ,1994-11-14,22.932729721069336
+43860,VZ,1994-11-15,22.595483779907227
+43861,VZ,1994-11-16,22.539276123046875
+43862,VZ,1994-11-17,22.876522064208984
+43863,VZ,1994-11-18,22.876522064208984
+43864,VZ,1994-11-21,22.876522064208984
+43865,VZ,1994-11-22,22.483068466186523
+43866,VZ,1994-11-23,22.76410675048828
+43867,VZ,1994-11-25,22.820314407348636
+43868,VZ,1994-11-28,22.539276123046875
+43869,VZ,1994-11-29,22.595483779907227
+43870,VZ,1994-11-30,22.539276123046875
+43871,VZ,1994-12-01,22.03340721130371
+43872,VZ,1994-12-02,22.651691436767575
+43873,VZ,1994-12-05,22.595483779907227
+43874,VZ,1994-12-06,22.651691436767575
+43875,VZ,1994-12-07,22.483068466186523
+43876,VZ,1994-12-08,22.37065315246582
+43877,VZ,1994-12-09,22.31444549560547
+43878,VZ,1994-12-12,22.595483779907227
+43879,VZ,1994-12-13,22.595483779907227
+43880,VZ,1994-12-14,23.213769912719727
+43881,VZ,1994-12-15,23.10135269165039
+43882,VZ,1994-12-16,23.213769912719727
+43883,VZ,1994-12-19,22.876522064208984
+43884,VZ,1994-12-20,22.651691436767575
+43885,VZ,1994-12-21,22.539276123046875
+43886,VZ,1994-12-22,22.76410675048828
+43887,VZ,1994-12-23,22.876522064208984
+43888,VZ,1994-12-27,22.932729721069336
+43889,VZ,1994-12-28,22.932729721069336
+43890,VZ,1994-12-29,22.539276123046875
+43891,VZ,1994-12-30,22.37065315246582
+43892,VZ,1995-01-03,22.651691436767575
+43893,VZ,1995-01-04,22.20203018188477
+43894,VZ,1995-01-05,22.14582252502441
+43895,VZ,1995-01-06,22.03340721130371
+43896,VZ,1995-01-09,22.03340721130371
+43897,VZ,1995-01-10,22.03340721130371
+43898,VZ,1995-01-11,21.97719955444336
+43899,VZ,1995-01-12,22.14582252502441
+43900,VZ,1995-01-13,22.37065315246582
+43901,VZ,1995-01-16,22.595483779907227
+43902,VZ,1995-01-17,22.932729721069336
+43903,VZ,1995-01-18,22.876522064208984
+43904,VZ,1995-01-19,22.76410675048828
+43905,VZ,1995-01-20,22.76410675048828
+43906,VZ,1995-01-23,22.70789909362793
+43907,VZ,1995-01-24,22.932729721069336
+43908,VZ,1995-01-25,23.607221603393555
+43909,VZ,1995-01-26,24.22550773620605
+43910,VZ,1995-01-27,24.899999618530277
+43911,VZ,1995-01-30,24.562753677368164
+43912,VZ,1995-01-31,24.39413070678711
+43913,VZ,1995-02-01,24.000675201416016
+43914,VZ,1995-02-02,23.888261795043945
+43915,VZ,1995-02-03,24.056884765625
+43916,VZ,1995-02-06,24.281713485717773
+43917,VZ,1995-02-07,24.39413070678711
+43918,VZ,1995-02-08,24.50654411315918
+43919,VZ,1995-02-09,24.16929817199707
+43920,VZ,1995-02-10,24.16929817199707
+43921,VZ,1995-02-13,23.944467544555664
+43922,VZ,1995-02-14,23.944467544555664
+43923,VZ,1995-02-15,24.000675201416016
+43924,VZ,1995-02-16,24.056884765625
+43925,VZ,1995-02-17,23.4385986328125
+43926,VZ,1995-02-21,23.269975662231445
+43927,VZ,1995-02-22,23.888261795043945
+43928,VZ,1995-02-23,24.056884765625
+43929,VZ,1995-02-24,24.281713485717773
+43930,VZ,1995-02-27,23.944467544555664
+43931,VZ,1995-02-28,24.11309051513672
+43932,VZ,1995-03-01,23.71963882446289
+43933,VZ,1995-03-02,23.71963882446289
+43934,VZ,1995-03-03,23.4385986328125
+43935,VZ,1995-03-06,23.157560348510746
+43936,VZ,1995-03-07,23.157560348510746
+43937,VZ,1995-03-08,23.045146942138672
+43938,VZ,1995-03-09,23.213769912719727
+43939,VZ,1995-03-10,23.71963882446289
+43940,VZ,1995-03-13,23.83205223083496
+43941,VZ,1995-03-14,24.22550773620605
+43942,VZ,1995-03-15,24.056884765625
+43943,VZ,1995-03-16,24.337921142578125
+43944,VZ,1995-03-17,23.944467544555664
+43945,VZ,1995-03-20,23.944467544555664
+43946,VZ,1995-03-21,23.3261833190918
+43947,VZ,1995-03-22,23.71963882446289
+43948,VZ,1995-03-23,24.056884765625
+43949,VZ,1995-03-24,24.337921142578125
+43950,VZ,1995-03-27,24.73137664794922
+43951,VZ,1995-03-28,24.73137664794922
+43952,VZ,1995-03-29,24.50654411315918
+43953,VZ,1995-03-30,24.11309051513672
+43954,VZ,1995-03-31,23.77584457397461
+43955,VZ,1995-04-03,24.22550773620605
+43956,VZ,1995-04-04,24.281713485717773
+43957,VZ,1995-04-05,24.281713485717773
+43958,VZ,1995-04-06,24.337921142578125
+43959,VZ,1995-04-07,24.450336456298828
+43960,VZ,1995-04-10,24.16929817199707
+43961,VZ,1995-04-11,24.16929817199707
+43962,VZ,1995-04-12,24.562753677368164
+43963,VZ,1995-04-13,24.562753677368164
+43964,VZ,1995-04-17,24.056884765625
+43965,VZ,1995-04-18,23.4385986328125
+43966,VZ,1995-04-19,23.83205223083496
+43967,VZ,1995-04-20,23.944467544555664
+43968,VZ,1995-04-21,24.16929817199707
+43969,VZ,1995-04-24,24.056884765625
+43970,VZ,1995-04-25,24.22550773620605
+43971,VZ,1995-04-26,24.337921142578125
+43972,VZ,1995-04-27,24.39413070678711
+43973,VZ,1995-04-28,24.562753677368164
+43974,VZ,1995-05-01,24.562753677368164
+43975,VZ,1995-05-02,24.50654411315918
+43976,VZ,1995-05-03,24.787582397460938
+43977,VZ,1995-05-04,24.73137664794922
+43978,VZ,1995-05-05,24.899999618530277
+43979,VZ,1995-05-08,25.237245559692383
+43980,VZ,1995-05-09,25.40586853027344
+43981,VZ,1995-05-10,25.40586853027344
+43982,VZ,1995-05-11,25.18103790283203
+43983,VZ,1995-05-12,25.57449150085449
+43984,VZ,1995-05-15,25.630699157714844
+43985,VZ,1995-05-16,24.675167083740234
+43986,VZ,1995-05-17,24.16929817199707
+43987,VZ,1995-05-18,24.16929817199707
+43988,VZ,1995-05-19,24.281713485717773
+43989,VZ,1995-05-22,24.50654411315918
+43990,VZ,1995-05-23,24.39413070678711
+43991,VZ,1995-05-24,24.11309051513672
+43992,VZ,1995-05-25,24.22550773620605
+43993,VZ,1995-05-26,23.944467544555664
+43994,VZ,1995-05-30,24.39413070678711
+43995,VZ,1995-05-31,24.956205368041992
+43996,VZ,1995-06-01,24.956205368041992
+43997,VZ,1995-06-02,24.73137664794922
+43998,VZ,1995-06-05,25.012414932250977
+43999,VZ,1995-06-06,25.012414932250977
+44000,VZ,1995-06-07,24.50654411315918
+44001,VZ,1995-06-08,24.22550773620605
+44002,VZ,1995-06-09,24.056884765625
+44003,VZ,1995-06-12,24.337921142578125
+44004,VZ,1995-06-13,24.84379005432129
+44005,VZ,1995-06-14,24.50654411315918
+44006,VZ,1995-06-15,24.956205368041992
+44007,VZ,1995-06-16,25.630699157714844
+44008,VZ,1995-06-19,25.85552978515625
+44009,VZ,1995-06-20,25.743114471435547
+44010,VZ,1995-06-21,25.57449150085449
+44011,VZ,1995-06-22,26.47381401062012
+44012,VZ,1995-06-23,26.19277572631836
+44013,VZ,1995-06-26,25.85552978515625
+44014,VZ,1995-06-27,26.024152755737305
+44015,VZ,1995-06-28,25.9117374420166
+44016,VZ,1995-06-29,25.630699157714844
+44017,VZ,1995-06-30,25.18103790283203
+44018,VZ,1995-07-03,25.34966087341309
+44019,VZ,1995-07-05,25.51828384399414
+44020,VZ,1995-07-06,26.080360412597656
+44021,VZ,1995-07-07,25.967945098876957
+44022,VZ,1995-07-10,25.51828384399414
+44023,VZ,1995-07-11,25.686906814575195
+44024,VZ,1995-07-12,25.686906814575195
+44025,VZ,1995-07-13,25.18103790283203
+44026,VZ,1995-07-14,25.237245559692383
+44027,VZ,1995-07-17,25.068622589111328
+44028,VZ,1995-07-18,24.675167083740234
+44029,VZ,1995-07-19,25.57449150085449
+44030,VZ,1995-07-20,25.967945098876957
+44031,VZ,1995-07-21,26.080360412597656
+44032,VZ,1995-07-24,25.9117374420166
+44033,VZ,1995-07-25,26.024152755737305
+44034,VZ,1995-07-26,26.24898338317871
+44035,VZ,1995-07-27,26.24898338317871
+44036,VZ,1995-07-28,26.080360412597656
+44037,VZ,1995-07-31,25.743114471435547
+44038,VZ,1995-08-01,25.46207618713379
+44039,VZ,1995-08-02,26.305191040039062
+44040,VZ,1995-08-03,26.47381401062012
+44041,VZ,1995-08-04,26.41760635375977
+44042,VZ,1995-08-07,26.47381401062012
+44043,VZ,1995-08-08,26.811059951782227
+44044,VZ,1995-08-09,26.305191040039062
+44045,VZ,1995-08-10,26.080360412597656
+44046,VZ,1995-08-11,25.7993221282959
+44047,VZ,1995-08-14,26.080360412597656
+44048,VZ,1995-08-15,26.19277572631836
+44049,VZ,1995-08-16,26.24898338317871
+44050,VZ,1995-08-17,26.080360412597656
+44051,VZ,1995-08-18,26.024152755737305
+44052,VZ,1995-08-21,26.41760635375977
+44053,VZ,1995-08-22,26.136568069458008
+44054,VZ,1995-08-23,25.967945098876957
+44055,VZ,1995-08-24,26.080360412597656
+44056,VZ,1995-08-25,26.698644638061523
+44057,VZ,1995-08-28,26.811059951782227
+44058,VZ,1995-08-29,26.811059951782227
+44059,VZ,1995-08-30,26.47381401062012
+44060,VZ,1995-08-31,26.754852294921875
+44061,VZ,1995-09-01,26.47381401062012
+44062,VZ,1995-09-05,26.41760635375977
+44063,VZ,1995-09-06,26.36139869689941
+44064,VZ,1995-09-07,26.24898338317871
+44065,VZ,1995-09-08,26.53002166748047
+44066,VZ,1995-09-11,26.41760635375977
+44067,VZ,1995-09-12,26.47381401062012
+44068,VZ,1995-09-13,26.41760635375977
+44069,VZ,1995-09-14,27.148305892944336
+44070,VZ,1995-09-15,27.71038246154785
+44071,VZ,1995-09-18,27.5417594909668
+44072,VZ,1995-09-19,27.6541748046875
+44073,VZ,1995-09-20,27.59796714782715
+44074,VZ,1995-09-21,27.373136520385746
+44075,VZ,1995-09-22,27.429344177246094
+44076,VZ,1995-09-25,27.31692886352539
+44077,VZ,1995-09-26,27.31692886352539
+44078,VZ,1995-09-27,27.148305892944336
+44079,VZ,1995-09-28,27.766590118408203
+44080,VZ,1995-09-29,27.59796714782715
+44081,VZ,1995-10-02,27.822797775268555
+44082,VZ,1995-10-03,27.71038246154785
+44083,VZ,1995-10-04,27.6541748046875
+44084,VZ,1995-10-05,27.035890579223636
+44085,VZ,1995-10-06,26.867267608642575
+44086,VZ,1995-10-09,27.092098236083984
+44087,VZ,1995-10-10,27.035890579223636
+44088,VZ,1995-10-11,27.5417594909668
+44089,VZ,1995-10-12,27.485551834106445
+44090,VZ,1995-10-13,27.935213088989254
+44091,VZ,1995-10-16,27.766590118408203
+44092,VZ,1995-10-17,27.879005432128903
+44093,VZ,1995-10-18,27.879005432128903
+44094,VZ,1995-10-19,28.553497314453125
+44095,VZ,1995-10-20,28.665912628173828
+44096,VZ,1995-10-23,28.665912628173828
+44097,VZ,1995-10-24,28.834535598754883
+44098,VZ,1995-10-25,29.11557388305664
+44099,VZ,1995-10-26,28.77832794189453
+44100,VZ,1995-10-27,28.77832794189453
+44101,VZ,1995-10-30,29.05936622619629
+44102,VZ,1995-10-31,28.553497314453125
+44103,VZ,1995-11-01,28.72212028503418
+44104,VZ,1995-11-02,29.11557388305664
+44105,VZ,1995-11-03,28.665912628173828
+44106,VZ,1995-11-06,28.60970497131348
+44107,VZ,1995-11-07,28.553497314453125
+44108,VZ,1995-11-08,28.72212028503418
+44109,VZ,1995-11-09,28.32164192199707
+44110,VZ,1995-11-10,28.103836059570312
+44111,VZ,1995-11-13,27.935213088989254
+44112,VZ,1995-11-14,28.38487434387207
+44113,VZ,1995-11-15,28.497289657592773
+44114,VZ,1995-11-16,28.77832794189453
+44115,VZ,1995-11-17,29.003158569335938
+44116,VZ,1995-11-20,28.72212028503418
+44117,VZ,1995-11-21,29.28419685363769
+44118,VZ,1995-11-22,28.665912628173828
+44119,VZ,1995-11-24,28.60970497131348
+44120,VZ,1995-11-27,28.890743255615234
+44121,VZ,1995-11-28,29.171781539916992
+44122,VZ,1995-11-29,28.946950912475582
+44123,VZ,1995-11-30,28.32866668701172
+44124,VZ,1995-12-01,28.946950912475582
+44125,VZ,1995-12-04,29.621442794799805
+44126,VZ,1995-12-05,29.11557388305664
+44127,VZ,1995-12-06,29.3966121673584
+44128,VZ,1995-12-07,28.890743255615234
+44129,VZ,1995-12-08,29.171781539916992
+44130,VZ,1995-12-11,29.733858108520508
+44131,VZ,1995-12-12,29.5090274810791
+44132,VZ,1995-12-13,30.295934677124023
+44133,VZ,1995-12-14,30.014896392822266
+44134,VZ,1995-12-15,30.85801124572754
+44135,VZ,1995-12-18,30.12731170654297
+44136,VZ,1995-12-19,30.35214233398437
+44137,VZ,1995-12-20,30.239728927612305
+44138,VZ,1995-12-21,29.565235137939453
+44139,VZ,1995-12-22,29.5090274810791
+44140,VZ,1995-12-26,30.071104049682617
+44141,VZ,1995-12-27,30.18351936340332
+44142,VZ,1995-12-28,30.014896392822266
+44143,VZ,1995-12-29,30.071104049682617
+44144,VZ,1996-01-02,30.46455764770508
+44145,VZ,1996-01-03,31.420089721679688
+44146,VZ,1996-01-04,30.85801124572754
+44147,VZ,1996-01-05,31.19525718688965
+44148,VZ,1996-01-08,30.97042655944824
+44149,VZ,1996-01-09,30.93529891967773
+44150,VZ,1996-01-10,30.689388275146484
+44151,VZ,1996-01-11,30.914220809936523
+44152,VZ,1996-01-12,30.914220809936523
+44153,VZ,1996-01-15,31.139049530029297
+44154,VZ,1996-01-16,31.7573356628418
+44155,VZ,1996-01-17,31.53250312805176
+44156,VZ,1996-01-18,31.420089721679688
+44157,VZ,1996-01-19,31.082843780517575
+44158,VZ,1996-01-22,30.57697486877441
+44159,VZ,1996-01-23,30.295934677124023
+44160,VZ,1996-01-24,30.74559783935547
+44161,VZ,1996-01-25,30.40835189819336
+44162,VZ,1996-01-26,30.46455764770508
+44163,VZ,1996-01-29,30.35214233398437
+44164,VZ,1996-01-30,30.40835189819336
+44165,VZ,1996-01-31,30.97042655944824
+44166,VZ,1996-02-01,31.026634216308597
+44167,VZ,1996-02-02,30.97042655944824
+44168,VZ,1996-02-05,31.363880157470703
+44169,VZ,1996-02-06,31.7573356628418
+44170,VZ,1996-02-07,32.54424285888672
+44171,VZ,1996-02-08,32.31941223144531
+44172,VZ,1996-02-09,32.54424285888672
+44173,VZ,1996-02-12,33.443565368652344
+44174,VZ,1996-02-13,33.05010986328125
+44175,VZ,1996-02-14,32.488033294677734
+44176,VZ,1996-02-15,31.588712692260746
+44177,VZ,1996-02-16,30.74559783935547
+44178,VZ,1996-02-20,30.12731170654297
+44179,VZ,1996-02-21,30.40835189819336
+44180,VZ,1996-02-22,30.74559783935547
+44181,VZ,1996-02-23,30.57697486877441
+44182,VZ,1996-02-26,29.79006576538086
+44183,VZ,1996-02-27,29.621442794799805
+44184,VZ,1996-02-28,29.67765045166016
+44185,VZ,1996-02-29,29.733858108520508
+44186,VZ,1996-03-01,29.733858108520508
+44187,VZ,1996-03-04,29.5090274810791
+44188,VZ,1996-03-05,29.565235137939453
+44189,VZ,1996-03-06,29.3966121673584
+44190,VZ,1996-03-07,29.227989196777344
+44191,VZ,1996-03-08,28.60970497131348
+44192,VZ,1996-03-11,28.77832794189453
+44193,VZ,1996-03-12,28.160043716430664
+44194,VZ,1996-03-13,27.99142074584961
+44195,VZ,1996-03-14,27.5417594909668
+44196,VZ,1996-03-15,27.6541748046875
+44197,VZ,1996-03-18,28.32866668701172
+44198,VZ,1996-03-19,28.665912628173828
+44199,VZ,1996-03-20,29.05936622619629
+44200,VZ,1996-03-21,28.946950912475582
+44201,VZ,1996-03-22,28.946950912475582
+44202,VZ,1996-03-25,28.946950912475582
+44203,VZ,1996-03-26,28.890743255615234
+44204,VZ,1996-03-27,28.60970497131348
+44205,VZ,1996-03-28,27.935213088989254
+44206,VZ,1996-03-29,27.822797775268555
+44207,VZ,1996-04-01,28.38487434387207
+44208,VZ,1996-04-02,28.60970497131348
+44209,VZ,1996-04-03,28.160043716430664
+44210,VZ,1996-04-04,27.879005432128903
+44211,VZ,1996-04-08,27.035890579223636
+44212,VZ,1996-04-09,26.97968292236328
+44213,VZ,1996-04-10,27.5417594909668
+44214,VZ,1996-04-11,26.754852294921875
+44215,VZ,1996-04-12,27.485551834106445
+44216,VZ,1996-04-15,27.59796714782715
+44217,VZ,1996-04-16,27.092098236083984
+44218,VZ,1996-04-17,27.822797775268555
+44219,VZ,1996-04-18,28.103836059570312
+44220,VZ,1996-04-19,29.227989196777344
+44221,VZ,1996-04-22,30.239728927612305
+44222,VZ,1996-04-23,29.79006576538086
+44223,VZ,1996-04-24,29.3966121673584
+44224,VZ,1996-04-25,30.071104049682617
+44225,VZ,1996-04-26,29.5090274810791
+44226,VZ,1996-04-29,29.28419685363769
+44227,VZ,1996-04-30,29.227989196777344
+44228,VZ,1996-05-01,29.11557388305664
+44229,VZ,1996-05-02,28.32866668701172
+44230,VZ,1996-05-03,28.160043716430664
+44231,VZ,1996-05-06,28.160043716430664
+44232,VZ,1996-05-07,28.103836059570312
+44233,VZ,1996-05-08,28.441082000732425
+44234,VZ,1996-05-09,28.72212028503418
+44235,VZ,1996-05-10,29.28419685363769
+44236,VZ,1996-05-13,29.340404510498047
+44237,VZ,1996-05-14,29.171781539916992
+44238,VZ,1996-05-15,28.77832794189453
+44239,VZ,1996-05-16,28.890743255615234
+44240,VZ,1996-05-17,28.834535598754883
+44241,VZ,1996-05-20,28.272459030151367
+44242,VZ,1996-05-21,28.665912628173828
+44243,VZ,1996-05-22,28.497289657592773
+44244,VZ,1996-05-23,28.216251373291016
+44245,VZ,1996-05-24,28.72212028503418
+44246,VZ,1996-05-28,28.553497314453125
+44247,VZ,1996-05-29,28.272459030151367
+44248,VZ,1996-05-30,27.879005432128903
+44249,VZ,1996-05-31,28.04762840270996
+44250,VZ,1996-06-03,27.5417594909668
+44251,VZ,1996-06-04,27.71038246154785
+44252,VZ,1996-06-05,28.441082000732425
+44253,VZ,1996-06-06,28.160043716430664
+44254,VZ,1996-06-07,28.160043716430664
+44255,VZ,1996-06-10,28.38487434387207
+44256,VZ,1996-06-11,28.103836059570312
+44257,VZ,1996-06-12,27.71038246154785
+44258,VZ,1996-06-13,27.59796714782715
+44259,VZ,1996-06-14,27.485551834106445
+44260,VZ,1996-06-17,27.31692886352539
+44261,VZ,1996-06-18,27.035890579223636
+44262,VZ,1996-06-19,27.092098236083984
+44263,VZ,1996-06-20,27.485551834106445
+44264,VZ,1996-06-21,27.822797775268555
+44265,VZ,1996-06-24,27.766590118408203
+44266,VZ,1996-06-25,27.5417594909668
+44267,VZ,1996-06-26,27.5417594909668
+44268,VZ,1996-06-27,27.935213088989254
+44269,VZ,1996-06-28,28.665912628173828
+44270,VZ,1996-07-01,28.216251373291016
+44271,VZ,1996-07-02,28.216251373291016
+44272,VZ,1996-07-03,28.665912628173828
+44273,VZ,1996-07-05,27.766590118408203
+44274,VZ,1996-07-08,26.754852294921875
+44275,VZ,1996-07-09,27.148305892944336
+44276,VZ,1996-07-10,27.148305892944336
+44277,VZ,1996-07-11,27.26072120666504
+44278,VZ,1996-07-12,27.766590118408203
+44279,VZ,1996-07-15,27.485551834106445
+44280,VZ,1996-07-16,27.485551834106445
+44281,VZ,1996-07-17,26.92347526550293
+44282,VZ,1996-07-18,26.811059951782227
+44283,VZ,1996-07-19,26.698644638061523
+44284,VZ,1996-07-22,26.36139869689941
+44285,VZ,1996-07-23,26.19277572631836
+44286,VZ,1996-07-24,26.41760635375977
+44287,VZ,1996-07-25,26.136568069458008
+44288,VZ,1996-07-26,26.305191040039062
+44289,VZ,1996-07-29,26.53002166748047
+44290,VZ,1996-07-30,26.36139869689941
+44291,VZ,1996-07-31,26.58622932434082
+44292,VZ,1996-08-01,27.31692886352539
+44293,VZ,1996-08-02,27.6541748046875
+44294,VZ,1996-08-05,27.59796714782715
+44295,VZ,1996-08-06,27.71038246154785
+44296,VZ,1996-08-07,27.429344177246094
+44297,VZ,1996-08-08,26.867267608642575
+44298,VZ,1996-08-09,27.092098236083984
+44299,VZ,1996-08-12,27.5417594909668
+44300,VZ,1996-08-13,27.092098236083984
+44301,VZ,1996-08-14,26.867267608642575
+44302,VZ,1996-08-15,26.58622932434082
+44303,VZ,1996-08-16,26.36139869689941
+44304,VZ,1996-08-19,26.53002166748047
+44305,VZ,1996-08-20,26.47381401062012
+44306,VZ,1996-08-21,26.53002166748047
+44307,VZ,1996-08-22,26.58622932434082
+44308,VZ,1996-08-23,26.305191040039062
+44309,VZ,1996-08-26,25.743114471435547
+44310,VZ,1996-08-27,25.630699157714844
+44311,VZ,1996-08-28,25.630699157714844
+44312,VZ,1996-08-29,25.46207618713379
+44313,VZ,1996-08-30,25.29345321655273
+44314,VZ,1996-09-03,25.12483024597168
+44315,VZ,1996-09-04,25.18103790283203
+44316,VZ,1996-09-05,24.899999618530277
+44317,VZ,1996-09-06,24.787582397460938
+44318,VZ,1996-09-09,25.51828384399414
+44319,VZ,1996-09-10,25.237245559692383
+44320,VZ,1996-09-11,25.51828384399414
+44321,VZ,1996-09-12,25.9117374420166
+44322,VZ,1996-09-13,26.58622932434082
+44323,VZ,1996-09-16,26.47381401062012
+44324,VZ,1996-09-17,26.080360412597656
+44325,VZ,1996-09-18,25.9117374420166
+44326,VZ,1996-09-19,25.967945098876957
+44327,VZ,1996-09-20,26.41760635375977
+44328,VZ,1996-09-23,26.36139869689941
+44329,VZ,1996-09-24,26.41760635375977
+44330,VZ,1996-09-25,26.41760635375977
+44331,VZ,1996-09-26,26.754852294921875
+44332,VZ,1996-09-27,26.64243698120117
+44333,VZ,1996-09-30,26.92347526550293
+44334,VZ,1996-10-01,26.867267608642575
+44335,VZ,1996-10-02,27.822797775268555
+44336,VZ,1996-10-03,27.71038246154785
+44337,VZ,1996-10-04,27.822797775268555
+44338,VZ,1996-10-07,27.99142074584961
+44339,VZ,1996-10-08,27.31692886352539
+44340,VZ,1996-10-09,26.97968292236328
+44341,VZ,1996-10-10,26.92347526550293
+44342,VZ,1996-10-11,26.811059951782227
+44343,VZ,1996-10-14,26.811059951782227
+44344,VZ,1996-10-15,26.41760635375977
+44345,VZ,1996-10-16,27.373136520385746
+44346,VZ,1996-10-17,27.092098236083984
+44347,VZ,1996-10-18,27.092098236083984
+44348,VZ,1996-10-21,27.092098236083984
+44349,VZ,1996-10-22,26.97968292236328
+44350,VZ,1996-10-23,27.035890579223636
+44351,VZ,1996-10-24,26.92347526550293
+44352,VZ,1996-10-25,26.97968292236328
+44353,VZ,1996-10-28,27.148305892944336
+44354,VZ,1996-10-29,27.26072120666504
+44355,VZ,1996-10-30,27.092098236083984
+44356,VZ,1996-10-31,27.092098236083984
+44357,VZ,1996-11-01,27.204513549804688
+44358,VZ,1996-11-04,27.26072120666504
+44359,VZ,1996-11-05,27.766590118408203
+44360,VZ,1996-11-06,27.766590118408203
+44361,VZ,1996-11-07,27.71038246154785
+44362,VZ,1996-11-08,27.5417594909668
+44363,VZ,1996-11-11,27.485551834106445
+44364,VZ,1996-11-12,27.485551834106445
+44365,VZ,1996-11-13,27.429344177246094
+44366,VZ,1996-11-14,27.429344177246094
+44367,VZ,1996-11-15,27.5417594909668
+44368,VZ,1996-11-18,27.429344177246094
+44369,VZ,1996-11-19,27.429344177246094
+44370,VZ,1996-11-20,27.5417594909668
+44371,VZ,1996-11-21,27.822797775268555
+44372,VZ,1996-11-22,27.71038246154785
+44373,VZ,1996-11-25,28.216251373291016
+44374,VZ,1996-11-26,28.32866668701172
+44375,VZ,1996-11-27,28.04762840270996
+44376,VZ,1996-11-29,28.272459030151367
+44377,VZ,1996-12-02,27.879005432128903
+44378,VZ,1996-12-03,27.485551834106445
+44379,VZ,1996-12-04,27.59796714782715
+44380,VZ,1996-12-05,27.429344177246094
+44381,VZ,1996-12-06,27.148305892944336
+44382,VZ,1996-12-09,27.092098236083984
+44383,VZ,1996-12-10,27.148305892944336
+44384,VZ,1996-12-11,26.92347526550293
+44385,VZ,1996-12-12,27.373136520385746
+44386,VZ,1996-12-13,27.26072120666504
+44387,VZ,1996-12-16,27.373136520385746
+44388,VZ,1996-12-17,27.429344177246094
+44389,VZ,1996-12-18,27.26072120666504
+44390,VZ,1996-12-19,27.6541748046875
+44391,VZ,1996-12-20,28.216251373291016
+44392,VZ,1996-12-23,28.160043716430664
+44393,VZ,1996-12-24,28.60970497131348
+44394,VZ,1996-12-26,29.227989196777344
+44395,VZ,1996-12-27,30.52076530456543
+44396,VZ,1996-12-30,30.12731170654297
+44397,VZ,1996-12-31,29.11557388305664
+44398,VZ,1997-01-02,30.12731170654297
+44399,VZ,1997-01-03,30.014896392822266
+44400,VZ,1997-01-06,29.90248107910156
+44401,VZ,1997-01-07,29.3966121673584
+44402,VZ,1997-01-08,28.60970497131348
+44403,VZ,1997-01-09,28.77832794189453
+44404,VZ,1997-01-10,28.553497314453125
+44405,VZ,1997-01-13,29.003158569335938
+44406,VZ,1997-01-14,29.90248107910156
+44407,VZ,1997-01-15,30.633180618286133
+44408,VZ,1997-01-16,29.79006576538086
+44409,VZ,1997-01-17,30.014896392822266
+44410,VZ,1997-01-20,30.239728927612305
+44411,VZ,1997-01-21,30.12731170654297
+44412,VZ,1997-01-22,30.071104049682617
+44413,VZ,1997-01-23,30.18351936340332
+44414,VZ,1997-01-24,29.90248107910156
+44415,VZ,1997-01-27,29.45281982421875
+44416,VZ,1997-01-28,29.5090274810791
+44417,VZ,1997-01-29,29.733858108520508
+44418,VZ,1997-01-30,30.014896392822266
+44419,VZ,1997-01-31,30.239728927612305
+44420,VZ,1997-02-03,30.12731170654297
+44421,VZ,1997-02-04,30.85801124572754
+44422,VZ,1997-02-05,30.57697486877441
+44423,VZ,1997-02-06,30.239728927612305
+44424,VZ,1997-02-07,30.633180618286133
+44425,VZ,1997-02-10,31.363880157470703
+44426,VZ,1997-02-11,32.094581604003906
+44427,VZ,1997-02-12,31.982166290283203
+44428,VZ,1997-02-13,31.92595863342285
+44429,VZ,1997-02-14,31.869749069213867
+44430,VZ,1997-02-18,31.70112609863281
+44431,VZ,1997-02-19,31.588712692260746
+44432,VZ,1997-02-20,31.420089721679688
+44433,VZ,1997-02-21,31.476295471191406
+44434,VZ,1997-02-24,31.869749069213867
+44435,VZ,1997-02-25,31.476295471191406
+44436,VZ,1997-02-26,31.30767250061035
+44437,VZ,1997-02-27,30.914220809936523
+44438,VZ,1997-02-28,31.082843780517575
+44439,VZ,1997-03-03,30.689388275146484
+44440,VZ,1997-03-04,30.40835189819336
+44441,VZ,1997-03-05,30.12731170654297
+44442,VZ,1997-03-06,29.84627342224121
+44443,VZ,1997-03-07,30.239728927612305
+44444,VZ,1997-03-10,30.239728927612305
+44445,VZ,1997-03-11,30.18351936340332
+44446,VZ,1997-03-12,29.340404510498047
+44447,VZ,1997-03-13,28.441082000732425
+44448,VZ,1997-03-14,28.946950912475582
+44449,VZ,1997-03-17,29.003158569335938
+44450,VZ,1997-03-18,29.28419685363769
+44451,VZ,1997-03-19,28.497289657592773
+44452,VZ,1997-03-20,28.160043716430664
+44453,VZ,1997-03-21,28.272459030151367
+44454,VZ,1997-03-24,28.216251373291016
+44455,VZ,1997-03-25,28.103836059570312
+44456,VZ,1997-03-26,28.160043716430664
+44457,VZ,1997-03-27,26.867267608642575
+44458,VZ,1997-03-31,27.31692886352539
+44459,VZ,1997-04-01,27.148305892944336
+44460,VZ,1997-04-02,26.41760635375977
+44461,VZ,1997-04-03,26.698644638061523
+44462,VZ,1997-04-04,26.811059951782227
+44463,VZ,1997-04-07,27.59796714782715
+44464,VZ,1997-04-08,27.148305892944336
+44465,VZ,1997-04-09,26.867267608642575
+44466,VZ,1997-04-10,26.92347526550293
+44467,VZ,1997-04-11,26.080360412597656
+44468,VZ,1997-04-14,25.9117374420166
+44469,VZ,1997-04-15,26.305191040039062
+44470,VZ,1997-04-16,26.698644638061523
+44471,VZ,1997-04-17,27.148305892944336
+44472,VZ,1997-04-18,26.867267608642575
+44473,VZ,1997-04-21,26.64243698120117
+44474,VZ,1997-04-22,26.698644638061523
+44475,VZ,1997-04-23,26.867267608642575
+44476,VZ,1997-04-24,26.36139869689941
+44477,VZ,1997-04-25,28.665912628173828
+44478,VZ,1997-04-28,29.11557388305664
+44479,VZ,1997-04-29,30.18351936340332
+44480,VZ,1997-04-30,30.46455764770508
+44481,VZ,1997-05-01,30.295934677124023
+44482,VZ,1997-05-02,30.46455764770508
+44483,VZ,1997-05-05,31.082843780517575
+44484,VZ,1997-05-06,31.082843780517575
+44485,VZ,1997-05-07,30.85801124572754
+44486,VZ,1997-05-08,31.251466751098636
+44487,VZ,1997-05-09,30.97042655944824
+44488,VZ,1997-05-12,31.19525718688965
+44489,VZ,1997-05-13,30.74559783935547
+44490,VZ,1997-05-14,30.52076530456543
+44491,VZ,1997-05-15,30.97042655944824
+44492,VZ,1997-05-16,30.97042655944824
+44493,VZ,1997-05-19,30.97042655944824
+44494,VZ,1997-05-20,30.97042655944824
+44495,VZ,1997-05-21,30.914220809936523
+44496,VZ,1997-05-22,30.46455764770508
+44497,VZ,1997-05-23,30.97042655944824
+44498,VZ,1997-05-27,30.85801124572754
+44499,VZ,1997-05-28,30.85801124572754
+44500,VZ,1997-05-29,30.85801124572754
+44501,VZ,1997-05-30,31.476295471191406
+44502,VZ,1997-06-02,31.982166290283203
+44503,VZ,1997-06-03,32.094581604003906
+44504,VZ,1997-06-04,32.03837203979492
+44505,VZ,1997-06-05,31.81354331970215
+44506,VZ,1997-06-06,32.93769454956055
+44507,VZ,1997-06-09,32.20699691772461
+44508,VZ,1997-06-10,33.05010986328125
+44509,VZ,1997-06-11,33.274940490722656
+44510,VZ,1997-06-12,33.89322662353516
+44511,VZ,1997-06-13,34.7363395690918
+44512,VZ,1997-06-16,34.79254913330078
+44513,VZ,1997-06-17,34.9611701965332
+44514,VZ,1997-06-18,34.68013381958008
+44515,VZ,1997-06-19,34.45530319213867
+44516,VZ,1997-06-20,34.39909362792969
+44517,VZ,1997-06-23,33.612186431884766
+44518,VZ,1997-06-24,33.72460174560547
+44519,VZ,1997-06-25,33.16252517700195
+44520,VZ,1997-06-26,32.90959167480469
+44521,VZ,1997-06-27,33.21873474121094
+44522,VZ,1997-06-30,34.11805725097656
+44523,VZ,1997-07-01,33.2468376159668
+44524,VZ,1997-07-02,33.584083557128906
+44525,VZ,1997-07-03,33.9775390625
+44526,VZ,1997-07-07,34.00564193725586
+44527,VZ,1997-07-08,33.19063186645508
+44528,VZ,1997-07-09,32.20699691772461
+44529,VZ,1997-07-10,32.93769454956055
+44530,VZ,1997-07-11,32.122684478759766
+44531,VZ,1997-07-14,31.363880157470703
+44532,VZ,1997-07-15,32.431827545166016
+44533,VZ,1997-07-16,32.178890228271484
+44534,VZ,1997-07-17,31.05473899841309
+44535,VZ,1997-07-18,31.53250312805176
+44536,VZ,1997-07-21,32.150787353515625
+44537,VZ,1997-07-22,33.3592529296875
+44538,VZ,1997-07-23,32.516136169433594
+44539,VZ,1997-07-24,31.92595863342285
+44540,VZ,1997-07-25,31.588712692260746
+44541,VZ,1997-07-28,32.178890228271484
+44542,VZ,1997-07-29,32.31941223144531
+44543,VZ,1997-07-30,32.516136169433594
+44544,VZ,1997-07-31,32.62855529785156
+44545,VZ,1997-08-01,32.26320266723633
+44546,VZ,1997-08-04,33.33115005493164
+44547,VZ,1997-08-05,32.797176361083984
+44548,VZ,1997-08-06,33.8651237487793
+44549,VZ,1997-08-07,33.19063186645508
+44550,VZ,1997-08-08,32.90959167480469
+44551,VZ,1997-08-11,34.06184768676758
+44552,VZ,1997-08-12,34.00564193725586
+44553,VZ,1997-08-13,33.584083557128906
+44554,VZ,1997-08-14,34.14616012573242
+44555,VZ,1997-08-15,33.921329498291016
+44556,VZ,1997-08-18,33.584083557128906
+44557,VZ,1997-08-19,33.274940490722656
+44558,VZ,1997-08-20,33.612186431884766
+44559,VZ,1997-08-21,33.8651237487793
+44560,VZ,1997-08-22,32.71286392211914
+44561,VZ,1997-08-25,33.16252517700195
+44562,VZ,1997-08-26,33.134422302246094
+44563,VZ,1997-08-27,33.78081130981445
+44564,VZ,1997-08-28,33.106319427490234
+44565,VZ,1997-08-29,32.54424285888672
+44566,VZ,1997-09-02,33.05010986328125
+44567,VZ,1997-09-03,33.584083557128906
+44568,VZ,1997-09-04,34.17426681518555
+44569,VZ,1997-09-05,34.17426681518555
+44570,VZ,1997-09-08,34.48340606689453
+44571,VZ,1997-09-09,35.10169219970703
+44572,VZ,1997-09-10,34.82065200805664
+44573,VZ,1997-09-11,34.848758697509766
+44574,VZ,1997-09-12,35.60755920410156
+44575,VZ,1997-09-15,34.567718505859375
+44576,VZ,1997-09-16,35.860496520996094
+44577,VZ,1997-09-17,35.551353454589844
+44578,VZ,1997-09-18,35.91670227050781
+44579,VZ,1997-09-19,35.41083526611328
+44580,VZ,1997-09-22,35.41083526611328
+44581,VZ,1997-09-23,35.691871643066406
+44582,VZ,1997-09-24,35.63566589355469
+44583,VZ,1997-09-25,34.876861572265625
+44584,VZ,1997-09-26,35.719974517822266
+44585,VZ,1997-09-29,35.691871643066406
+44586,VZ,1997-09-30,36.16963577270508
+44587,VZ,1997-10-01,36.59119415283203
+44588,VZ,1997-10-02,36.61929702758789
+44589,VZ,1997-10-03,36.67550659179688
+44590,VZ,1997-10-06,37.26568603515625
+44591,VZ,1997-10-07,38.05259323120117
+44592,VZ,1997-10-08,37.54672622680664
+44593,VZ,1997-10-09,36.338260650634766
+44594,VZ,1997-10-10,36.02911758422852
+44595,VZ,1997-10-13,36.47877883911133
+44596,VZ,1997-10-14,36.0853271484375
+44597,VZ,1997-10-15,36.647403717041016
+44598,VZ,1997-10-16,36.16963577270508
+44599,VZ,1997-10-17,36.42257308959961
+44600,VZ,1997-10-20,36.8441276550293
+44601,VZ,1997-10-21,37.04085540771485
+44602,VZ,1997-10-22,37.827762603759766
+44603,VZ,1997-10-23,37.09706497192383
+44604,VZ,1997-10-24,36.87223434448242
+44605,VZ,1997-10-27,35.5794563293457
+44606,VZ,1997-10-28,36.42257308959961
+44607,VZ,1997-10-29,35.860496520996094
+44608,VZ,1997-10-30,35.523250579833984
+44609,VZ,1997-10-31,35.9729118347168
+44610,VZ,1997-11-03,36.56309127807617
+44611,VZ,1997-11-04,36.47877883911133
+44612,VZ,1997-11-05,36.8441276550293
+44613,VZ,1997-11-06,36.02911758422852
+44614,VZ,1997-11-07,36.87223434448242
+44615,VZ,1997-11-10,36.47877883911133
+44616,VZ,1997-11-11,37.51861953735352
+44617,VZ,1997-11-12,37.181373596191406
+44618,VZ,1997-11-13,36.92844009399414
+44619,VZ,1997-11-14,37.490516662597656
+44620,VZ,1997-11-17,37.9682846069336
+44621,VZ,1997-11-18,38.81139755249024
+44622,VZ,1997-11-19,38.9519157409668
+44623,VZ,1997-11-20,38.53035736083984
+44624,VZ,1997-11-21,38.98002243041992
+44625,VZ,1997-11-24,38.02449035644531
+44626,VZ,1997-11-25,38.98002243041992
+44627,VZ,1997-11-26,39.71072006225586
+44628,VZ,1997-11-28,40.13227844238281
+44629,VZ,1997-12-01,40.07606887817383
+44630,VZ,1997-12-02,39.87934112548828
+44631,VZ,1997-12-03,40.24469375610352
+44632,VZ,1997-12-04,40.41331481933594
+44633,VZ,1997-12-05,40.32900619506836
+44634,VZ,1997-12-08,40.44142150878906
+44635,VZ,1997-12-09,40.300899505615234
+44636,VZ,1997-12-10,40.75056076049805
+44637,VZ,1997-12-11,40.10417556762695
+44638,VZ,1997-12-12,40.24469375610352
+44639,VZ,1997-12-15,40.66625213623047
+44640,VZ,1997-12-16,40.35710906982422
+44641,VZ,1997-12-17,40.44142150878906
+44642,VZ,1997-12-18,40.35710906982422
+44643,VZ,1997-12-19,40.66625213623047
+44644,VZ,1997-12-22,40.49762725830078
+44645,VZ,1997-12-23,40.10417556762695
+44646,VZ,1997-12-24,39.963653564453125
+44647,VZ,1997-12-26,39.85123825073242
+44648,VZ,1997-12-29,40.52573013305664
+44649,VZ,1997-12-30,40.91918563842773
+44650,VZ,1997-12-31,40.91918563842773
+44651,VZ,1998-01-02,40.89108276367188
+44652,VZ,1998-01-05,39.65451431274414
+44653,VZ,1998-01-06,40.61004257202149
+44654,VZ,1998-01-07,39.7950325012207
+44655,VZ,1998-01-08,39.23295593261719
+44656,VZ,1998-01-09,38.92381286621094
+44657,VZ,1998-01-12,39.626407623291016
+44658,VZ,1998-01-13,40.16038131713867
+44659,VZ,1998-01-14,40.16038131713867
+44660,VZ,1998-01-15,40.01986312866211
+44661,VZ,1998-01-16,40.07606887817383
+44662,VZ,1998-01-20,40.75056076049805
+44663,VZ,1998-01-21,40.553836822509766
+44664,VZ,1998-01-22,40.91918563842773
+44665,VZ,1998-01-23,40.91918563842773
+44666,VZ,1998-01-26,40.80677032470703
+44667,VZ,1998-01-27,41.200225830078125
+44668,VZ,1998-01-28,41.25643157958984
+44669,VZ,1998-01-29,41.425052642822266
+44670,VZ,1998-01-30,41.62178039550781
+44671,VZ,1998-02-02,41.76230239868164
+44672,VZ,1998-02-03,42.043338775634766
+44673,VZ,1998-02-04,41.48126220703125
+44674,VZ,1998-02-05,40.91918563842773
+44675,VZ,1998-02-06,40.91918563842773
+44676,VZ,1998-02-09,40.77866744995117
+44677,VZ,1998-02-10,40.41331481933594
+44678,VZ,1998-02-11,40.553836822509766
+44679,VZ,1998-02-12,40.216590881347656
+44680,VZ,1998-02-13,39.963653564453125
+44681,VZ,1998-02-17,40.32900619506836
+44682,VZ,1998-02-18,40.49762725830078
+44683,VZ,1998-02-19,39.82313537597656
+44684,VZ,1998-02-20,40.01986312866211
+44685,VZ,1998-02-23,40.10417556762695
+44686,VZ,1998-02-24,39.82313537597656
+44687,VZ,1998-02-25,39.963653564453125
+44688,VZ,1998-02-26,40.10417556762695
+44689,VZ,1998-02-27,40.35710906982422
+44690,VZ,1998-03-02,41.50936508178711
+44691,VZ,1998-03-03,41.87471771240234
+44692,VZ,1998-03-04,41.34074401855469
+44693,VZ,1998-03-05,41.48126220703125
+44694,VZ,1998-03-06,42.85834884643555
+44695,VZ,1998-03-09,42.26816940307617
+44696,VZ,1998-03-10,42.15575408935547
+44697,VZ,1998-03-11,42.998870849609375
+44698,VZ,1998-03-12,42.71783065795898
+44699,VZ,1998-03-13,43.30801010131836
+44700,VZ,1998-03-16,44.40406036376953
+44701,VZ,1998-03-17,44.46026992797852
+44702,VZ,1998-03-18,44.96613693237305
+44703,VZ,1998-03-19,46.31512069702149
+44704,VZ,1998-03-20,46.9896125793457
+44705,VZ,1998-03-23,46.70857620239258
+44706,VZ,1998-03-24,47.13013458251953
+44707,VZ,1998-03-25,46.51184844970703
+44708,VZ,1998-03-26,45.89356231689453
+44709,VZ,1998-03-27,45.41579818725586
+44710,VZ,1998-03-30,45.612525939941406
+44711,VZ,1998-03-31,45.977874755859375
+44712,VZ,1998-04-01,45.58442306518555
+44713,VZ,1998-04-02,45.80925369262695
+44714,VZ,1998-04-03,46.0059814453125
+44715,VZ,1998-04-06,45.3876953125
+44716,VZ,1998-04-07,45.134761810302734
+44717,VZ,1998-04-08,43.195594787597656
+44718,VZ,1998-04-09,43.58905029296875
+44719,VZ,1998-04-13,42.32437515258789
+44720,VZ,1998-04-14,42.352481842041016
+44721,VZ,1998-04-15,41.50936508178711
+44722,VZ,1998-04-16,41.59367752075195
+44723,VZ,1998-04-17,43.13938903808594
+44724,VZ,1998-04-20,43.026973724365234
+44725,VZ,1998-04-21,43.2799072265625
+44726,VZ,1998-04-22,43.95439910888672
+44727,VZ,1998-04-23,42.54920959472656
+44728,VZ,1998-04-24,41.84661102294922
+44729,VZ,1998-04-27,41.25643157958984
+44730,VZ,1998-04-28,41.172119140625
+44731,VZ,1998-04-29,41.45315933227539
+44732,VZ,1998-04-30,42.07144165039063
+44733,VZ,1998-05-01,43.72956848144531
+44734,VZ,1998-05-04,44.57268524169922
+44735,VZ,1998-05-05,44.544578552246094
+44736,VZ,1998-05-06,43.3923225402832
+44737,VZ,1998-05-07,42.77404022216797
+44738,VZ,1998-05-08,42.49300003051758
+44739,VZ,1998-05-11,41.9028205871582
+44740,VZ,1998-05-12,42.21196365356445
+44741,VZ,1998-05-13,41.45315933227539
+44742,VZ,1998-05-14,40.97539138793945
+44743,VZ,1998-05-15,41.00349807739258
+44744,VZ,1998-05-18,40.69435501098633
+44745,VZ,1998-05-19,40.38521194458008
+44746,VZ,1998-05-20,41.48126220703125
+44747,VZ,1998-05-21,41.6779899597168
+44748,VZ,1998-05-22,41.81850814819336
+44749,VZ,1998-05-26,41.14401626586914
+44750,VZ,1998-05-27,40.80677032470703
+44751,VZ,1998-05-28,40.97539138793945
+44752,VZ,1998-05-29,41.200225830078125
+44753,VZ,1998-06-01,42.54920959472656
+44754,VZ,1998-06-02,42.54920959472656
+44755,VZ,1998-06-03,42.74593353271485
+44756,VZ,1998-06-04,42.74593353271485
+44757,VZ,1998-06-05,43.532840728759766
+44758,VZ,1998-06-08,42.60541534423828
+44759,VZ,1998-06-09,43.3923225402832
+44760,VZ,1998-06-10,43.22370147705078
+44761,VZ,1998-06-11,42.77404022216797
+44762,VZ,1998-06-12,42.85834884643555
+44763,VZ,1998-06-15,42.71783065795898
+44764,VZ,1998-06-16,42.52110290527344
+44765,VZ,1998-06-17,42.80214309692383
+44766,VZ,1998-06-18,42.97076416015625
+44767,VZ,1998-06-19,43.64525985717773
+44768,VZ,1998-06-22,43.1674919128418
+44769,VZ,1998-06-23,44.23543930053711
+44770,VZ,1998-06-24,41.59367752075195
+44771,VZ,1998-06-25,41.25643157958984
+44772,VZ,1998-06-26,40.97539138793945
+44773,VZ,1998-06-29,41.0597038269043
+44774,VZ,1998-06-30,41.03160095214844
+44775,VZ,1998-07-01,41.76230239868164
+44776,VZ,1998-07-02,41.81850814819336
+44777,VZ,1998-07-06,42.32437515258789
+44778,VZ,1998-07-07,42.15575408935547
+44779,VZ,1998-07-08,42.15575408935547
+44780,VZ,1998-07-09,41.87471771240234
+44781,VZ,1998-07-10,41.76230239868164
+44782,VZ,1998-07-13,42.26816940307617
+44783,VZ,1998-07-14,41.31263732910156
+44784,VZ,1998-07-15,40.300899505615234
+44785,VZ,1998-07-16,40.69435501098633
+44786,VZ,1998-07-17,40.52573013305664
+44787,VZ,1998-07-20,40.862979888916016
+44788,VZ,1998-07-21,39.85123825073242
+44789,VZ,1998-07-22,41.200225830078125
+44790,VZ,1998-07-23,39.5702018737793
+44791,VZ,1998-07-24,40.638145446777344
+44792,VZ,1998-07-27,40.46952438354492
+44793,VZ,1998-07-28,39.85123825073242
+44794,VZ,1998-07-29,41.200225830078125
+44795,VZ,1998-07-30,41.31263732910156
+44796,VZ,1998-07-31,40.77866744995117
+44797,VZ,1998-08-03,41.93092346191406
+44798,VZ,1998-08-04,39.5702018737793
+44799,VZ,1998-08-05,38.55846405029297
+44800,VZ,1998-08-06,38.9519157409668
+44801,VZ,1998-08-07,37.88397216796875
+44802,VZ,1998-08-10,37.04085540771485
+44803,VZ,1998-08-11,37.54672622680664
+44804,VZ,1998-08-12,37.321895599365234
+44805,VZ,1998-08-13,38.61466979980469
+44806,VZ,1998-08-14,36.984649658203125
+44807,VZ,1998-08-17,38.33363342285156
+44808,VZ,1998-08-18,38.89570999145508
+44809,VZ,1998-08-19,38.89570999145508
+44810,VZ,1998-08-20,39.289161682128906
+44811,VZ,1998-08-21,38.89570999145508
+44812,VZ,1998-08-24,39.34537124633789
+44813,VZ,1998-08-25,38.72708511352539
+44814,VZ,1998-08-26,38.67087936401367
+44815,VZ,1998-08-27,38.839500427246094
+44816,VZ,1998-08-28,40.638145446777344
+44817,VZ,1998-08-31,39.6826171875
+44818,VZ,1998-09-01,39.0643310546875
+44819,VZ,1998-09-02,37.43431091308594
+44820,VZ,1998-09-03,37.659141540527344
+44821,VZ,1998-09-04,37.88397216796875
+44822,VZ,1998-09-08,39.5702018737793
+44823,VZ,1998-09-09,39.23295593261719
+44824,VZ,1998-09-10,38.61466979980469
+44825,VZ,1998-09-11,40.07606887817383
+44826,VZ,1998-09-14,41.08780670166016
+44827,VZ,1998-09-15,40.581939697265625
+44828,VZ,1998-09-16,39.907447814941406
+44829,VZ,1998-09-17,38.67087936401367
+44830,VZ,1998-09-18,40.69435501098633
+44831,VZ,1998-09-21,40.300899505615234
+44832,VZ,1998-09-22,41.25643157958984
+44833,VZ,1998-09-23,41.98712921142578
+44834,VZ,1998-09-24,42.26816940307617
+44835,VZ,1998-09-25,42.49300003051758
+44836,VZ,1998-09-28,42.83024597167969
+44837,VZ,1998-09-29,44.62889099121094
+44838,VZ,1998-09-30,43.56094741821289
+44839,VZ,1998-10-01,43.61715316772461
+44840,VZ,1998-10-02,46.20270538330078
+44841,VZ,1998-10-05,47.66410446166992
+44842,VZ,1998-10-06,46.7647819519043
+44843,VZ,1998-10-07,45.86545944213867
+44844,VZ,1998-10-08,46.42753601074219
+44845,VZ,1998-10-09,44.74130630493164
+44846,VZ,1998-10-12,43.50473785400391
+44847,VZ,1998-10-13,44.29164505004883
+44848,VZ,1998-10-14,45.02234649658203
+44849,VZ,1998-10-15,46.09029006958008
+44850,VZ,1998-10-16,44.544578552246094
+44851,VZ,1998-10-19,44.57268524169922
+44852,VZ,1998-10-20,44.40406036376953
+44853,VZ,1998-10-21,45.02234649658203
+44854,VZ,1998-10-22,45.921669006347656
+44855,VZ,1998-10-23,46.31512069702149
+44856,VZ,1998-10-26,46.70857620239258
+44857,VZ,1998-10-27,47.102027893066406
+44858,VZ,1998-10-28,45.52821350097656
+44859,VZ,1998-10-29,47.21444320678711
+44860,VZ,1998-10-30,47.83272933959961
+44861,VZ,1998-11-02,48.732051849365234
+44862,VZ,1998-11-03,49.57516860961914
+44863,VZ,1998-11-04,49.79999923706055
+44864,VZ,1998-11-05,50.137245178222656
+44865,VZ,1998-11-06,50.02482986450195
+44866,VZ,1998-11-09,49.91241455078125
+44867,VZ,1998-11-10,50.24966049194336
+44868,VZ,1998-11-11,49.40654373168945
+44869,VZ,1998-11-12,48.50722122192383
+44870,VZ,1998-11-13,48.45101547241211
+44871,VZ,1998-11-16,49.12550735473633
+44872,VZ,1998-11-17,50.36207580566406
+44873,VZ,1998-11-18,49.51895904541016
+44874,VZ,1998-11-19,49.79999923706055
+44875,VZ,1998-11-20,51.2051887512207
+44876,VZ,1998-11-23,51.65485000610352
+44877,VZ,1998-11-24,51.65485000610352
+44878,VZ,1998-11-25,52.610382080078125
+44879,VZ,1998-11-27,51.317604064941406
+44880,VZ,1998-11-30,50.02482986450195
+44881,VZ,1998-12-01,49.68758010864258
+44882,VZ,1998-12-02,49.35033416748047
+44883,VZ,1998-12-03,50.69932174682617
+44884,VZ,1998-12-04,51.0927734375
+44885,VZ,1998-12-07,51.48622894287109
+44886,VZ,1998-12-08,52.16072082519531
+44887,VZ,1998-12-09,50.474491119384766
+44888,VZ,1998-12-10,50.474491119384766
+44889,VZ,1998-12-11,49.18171310424805
+44890,VZ,1998-12-14,48.113765716552734
+44891,VZ,1998-12-15,48.67584228515625
+44892,VZ,1998-12-16,48.61963653564453
+44893,VZ,1998-12-17,50.193450927734375
+44894,VZ,1998-12-18,51.03656768798828
+44895,VZ,1998-12-21,52.72279739379883
+44896,VZ,1998-12-22,51.48622894287109
+44897,VZ,1998-12-23,51.76726531982422
+44898,VZ,1998-12-24,51.992095947265625
+44899,VZ,1998-12-28,52.44175720214844
+44900,VZ,1998-12-29,53.73453521728516
+44901,VZ,1998-12-30,51.7110595703125
+44902,VZ,1998-12-31,48.56343078613281
+44903,VZ,1999-01-04,46.70857620239258
+44904,VZ,1999-01-05,49.46275329589844
+44905,VZ,1999-01-06,50.24966049194336
+44906,VZ,1999-01-07,50.36207580566406
+44907,VZ,1999-01-08,50.92415237426758
+44908,VZ,1999-01-11,49.40654373168945
+44909,VZ,1999-01-12,48.33859634399414
+44910,VZ,1999-01-13,49.40654373168945
+44911,VZ,1999-01-14,48.394805908203125
+44912,VZ,1999-01-15,47.77651977539063
+44913,VZ,1999-01-19,52.04830551147461
+44914,VZ,1999-01-20,51.7110595703125
+44915,VZ,1999-01-21,52.44175720214844
+44916,VZ,1999-01-22,52.77900314331055
+44917,VZ,1999-01-25,48.95688247680664
+44918,VZ,1999-01-26,49.96862030029297
+44919,VZ,1999-01-27,50.137245178222656
+44920,VZ,1999-01-28,52.89141845703125
+44921,VZ,1999-01-29,53.95936584472656
+44922,VZ,1999-02-01,53.50970458984375
+44923,VZ,1999-02-02,53.95936584472656
+44924,VZ,1999-02-03,53.90315628051758
+44925,VZ,1999-02-04,53.67832565307617
+44926,VZ,1999-02-05,52.32934188842773
+44927,VZ,1999-02-08,52.89141845703125
+44928,VZ,1999-02-09,52.38555145263672
+44929,VZ,1999-02-10,52.10451126098633
+44930,VZ,1999-02-11,52.10451126098633
+44931,VZ,1999-02-12,51.992095947265625
+44932,VZ,1999-02-16,52.04830551147461
+44933,VZ,1999-02-17,51.54243469238281
+44934,VZ,1999-02-18,52.55417251586914
+44935,VZ,1999-02-19,51.65485000610352
+44936,VZ,1999-02-22,54.01557159423828
+44937,VZ,1999-02-23,51.43001937866211
+44938,VZ,1999-02-24,52.66658782958984
+44939,VZ,1999-02-25,51.87968063354492
+44940,VZ,1999-02-26,51.8234748840332
+44941,VZ,1999-03-01,50.193450927734375
+44942,VZ,1999-03-02,49.01308822631836
+44943,VZ,1999-03-03,49.12550735473633
+44944,VZ,1999-03-04,49.12550735473633
+44945,VZ,1999-03-05,49.74378967285156
+44946,VZ,1999-03-08,49.12550735473633
+44947,VZ,1999-03-09,49.069297790527344
+44948,VZ,1999-03-10,48.67584228515625
+44949,VZ,1999-03-11,49.51895904541016
+44950,VZ,1999-03-12,49.63137435913086
+44951,VZ,1999-03-15,49.29412841796875
+44952,VZ,1999-03-16,49.51895904541016
+44953,VZ,1999-03-17,48.67584228515625
+44954,VZ,1999-03-18,48.732051849365234
+44955,VZ,1999-03-19,47.720314025878906
+44956,VZ,1999-03-22,47.66410446166992
+44957,VZ,1999-03-23,45.86545944213867
+44958,VZ,1999-03-24,47.15823745727539
+44959,VZ,1999-03-25,46.9896125793457
+44960,VZ,1999-03-26,46.258914947509766
+44961,VZ,1999-03-29,47.102027893066406
+44962,VZ,1999-03-30,47.32685852050781
+44963,VZ,1999-03-31,46.48374557495117
+44964,VZ,1999-04-01,46.53995132446289
+44965,VZ,1999-04-05,46.6523666381836
+44966,VZ,1999-04-06,47.32685852050781
+44967,VZ,1999-04-07,48.33859634399414
+44968,VZ,1999-04-08,49.63137435913086
+44969,VZ,1999-04-09,50.24966049194336
+44970,VZ,1999-04-12,50.474491119384766
+44971,VZ,1999-04-13,49.68758010864258
+44972,VZ,1999-04-14,49.74378967285156
+44973,VZ,1999-04-15,51.317604064941406
+44974,VZ,1999-04-16,52.273136138916016
+44975,VZ,1999-04-19,52.32934188842773
+44976,VZ,1999-04-20,51.14898300170898
+44977,VZ,1999-04-21,52.610382080078125
+44978,VZ,1999-04-22,52.04830551147461
+44979,VZ,1999-04-23,53.39728927612305
+44980,VZ,1999-04-26,51.65485000610352
+44981,VZ,1999-04-27,53.17245864868164
+44982,VZ,1999-04-28,52.32934188842773
+44983,VZ,1999-04-29,52.89141845703125
+44984,VZ,1999-04-30,51.8234748840332
+44985,VZ,1999-05-03,54.07178115844727
+44986,VZ,1999-05-04,51.5986442565918
+44987,VZ,1999-05-05,52.49796676635742
+44988,VZ,1999-05-06,50.24966049194336
+44989,VZ,1999-05-07,52.32934188842773
+44990,VZ,1999-05-10,50.08103561401367
+44991,VZ,1999-05-11,52.21692657470703
+44992,VZ,1999-05-12,51.0927734375
+44993,VZ,1999-05-13,52.610382080078125
+44994,VZ,1999-05-14,50.36207580566406
+44995,VZ,1999-05-17,52.610382080078125
+44996,VZ,1999-05-18,50.24966049194336
+44997,VZ,1999-05-19,51.5986442565918
+44998,VZ,1999-05-20,49.91241455078125
+44999,VZ,1999-05-21,49.91241455078125
+45000,VZ,1999-05-24,49.96862030029297
+45001,VZ,1999-05-25,49.63137435913086
+45002,VZ,1999-05-26,50.193450927734375
+45003,VZ,1999-05-27,48.61963653564453
+45004,VZ,1999-05-28,49.23792266845703
+45005,VZ,1999-06-01,49.35033416748047
+45006,VZ,1999-06-02,49.12550735473633
+45007,VZ,1999-06-03,48.90067672729492
+45008,VZ,1999-06-04,49.57516860961914
+45009,VZ,1999-06-07,49.856204986572266
+45010,VZ,1999-06-08,51.2051887512207
+45011,VZ,1999-06-09,51.26139831542969
+45012,VZ,1999-06-10,51.54243469238281
+45013,VZ,1999-06-11,51.54243469238281
+45014,VZ,1999-06-14,54.74627304077149
+45015,VZ,1999-06-15,53.453495025634766
+45016,VZ,1999-06-16,53.73453521728516
+45017,VZ,1999-06-17,54.52144241333008
+45018,VZ,1999-06-18,54.8024787902832
+45019,VZ,1999-06-21,54.8024787902832
+45020,VZ,1999-06-22,54.12798690795898
+45021,VZ,1999-06-23,53.73453521728516
+45022,VZ,1999-06-24,53.06004333496094
+45023,VZ,1999-06-25,53.84695053100586
+45024,VZ,1999-06-28,52.83521270751953
+45025,VZ,1999-06-29,54.35281753540039
+45026,VZ,1999-06-30,58.7932243347168
+45027,VZ,1999-07-01,56.99457931518555
+45028,VZ,1999-07-02,56.20767211914063
+45029,VZ,1999-07-06,56.20767211914063
+45030,VZ,1999-07-07,57.500450134277344
+45031,VZ,1999-07-08,56.151466369628906
+45032,VZ,1999-07-09,56.26388168334961
+45033,VZ,1999-07-12,56.60112762451172
+45034,VZ,1999-07-13,55.98284149169922
+45035,VZ,1999-07-14,57.331825256347656
+45036,VZ,1999-07-15,58.9056396484375
+45037,VZ,1999-07-16,59.6363410949707
+45038,VZ,1999-07-19,59.36935424804688
+45039,VZ,1999-07-20,58.624603271484375
+45040,VZ,1999-07-21,58.9056396484375
+45041,VZ,1999-07-22,58.624603271484375
+45042,VZ,1999-07-23,58.84943389892578
+45043,VZ,1999-07-26,58.17494201660156
+45044,VZ,1999-07-27,57.83769607543945
+45045,VZ,1999-07-28,58.624603271484375
+45046,VZ,1999-07-29,58.680809020996094
+45047,VZ,1999-07-30,57.55665588378906
+45048,VZ,1999-08-02,58.45597839355469
+45049,VZ,1999-08-03,57.55665588378906
+45050,VZ,1999-08-04,56.20767211914063
+45051,VZ,1999-08-05,58.06252670288086
+45052,VZ,1999-08-06,57.500450134277344
+45053,VZ,1999-08-09,57.55665588378906
+45054,VZ,1999-08-10,56.825958251953125
+45055,VZ,1999-08-11,55.533180236816406
+45056,VZ,1999-08-12,55.87042617797852
+45057,VZ,1999-08-13,57.72528076171875
+45058,VZ,1999-08-16,58.11873245239258
+45059,VZ,1999-08-17,58.7932243347168
+45060,VZ,1999-08-18,58.06252670288086
+45061,VZ,1999-08-19,55.98284149169922
+45062,VZ,1999-08-20,54.91489410400391
+45063,VZ,1999-08-23,55.87042617797852
+45064,VZ,1999-08-24,56.544918060302734
+45065,VZ,1999-08-25,57.44424057006836
+45066,VZ,1999-08-26,58.73701858520508
+45067,VZ,1999-08-27,57.21940994262695
+45068,VZ,1999-08-30,55.64559555053711
+45069,VZ,1999-08-31,55.13972854614258
+45070,VZ,1999-09-01,55.98284149169922
+45071,VZ,1999-09-02,55.4207649230957
+45072,VZ,1999-09-03,57.331825256347656
+45073,VZ,1999-09-07,57.669071197509766
+45074,VZ,1999-09-08,57.89390182495117
+45075,VZ,1999-09-09,56.26388168334961
+45076,VZ,1999-09-10,56.20767211914063
+45077,VZ,1999-09-13,57.78148651123047
+45078,VZ,1999-09-14,57.72528076171875
+45079,VZ,1999-09-15,56.76974868774414
+45080,VZ,1999-09-16,57.55665588378906
+45081,VZ,1999-09-17,58.00631713867188
+45082,VZ,1999-09-20,57.21940994262695
+45083,VZ,1999-09-21,58.06252670288086
+45084,VZ,1999-09-22,60.36703872680664
+45085,VZ,1999-09-23,58.56839370727539
+45086,VZ,1999-09-24,57.89390182495117
+45087,VZ,1999-09-27,59.0180549621582
+45088,VZ,1999-09-28,60.36703872680664
+45089,VZ,1999-09-29,59.18667984008789
+45090,VZ,1999-09-30,60.53566360473633
+45091,VZ,1999-10-01,59.69254684448242
+45092,VZ,1999-10-04,62.50293350219727
+45093,VZ,1999-10-05,58.96184921264648
+45094,VZ,1999-10-06,59.97358703613281
+45095,VZ,1999-10-07,59.748756408691406
+45096,VZ,1999-10-08,60.19841766357422
+45097,VZ,1999-10-11,59.18667984008789
+45098,VZ,1999-10-12,57.61286544799805
+45099,VZ,1999-10-13,58.00631713867188
+45100,VZ,1999-10-14,56.99457931518555
+45101,VZ,1999-10-15,57.44424057006836
+45102,VZ,1999-10-18,58.7932243347168
+45103,VZ,1999-10-19,57.500450134277344
+45104,VZ,1999-10-20,57.38803482055664
+45105,VZ,1999-10-21,57.05078887939453
+45106,VZ,1999-10-22,56.65733337402344
+45107,VZ,1999-10-25,56.488712310791016
+45108,VZ,1999-10-26,55.8142204284668
+45109,VZ,1999-10-27,56.544918060302734
+45110,VZ,1999-10-28,58.11873245239258
+45111,VZ,1999-10-29,58.39977264404297
+45112,VZ,1999-11-01,57.95011138916016
+45113,VZ,1999-11-02,56.65733337402344
+45114,VZ,1999-11-03,57.10699462890625
+45115,VZ,1999-11-04,56.32008743286133
+45116,VZ,1999-11-05,56.03904724121094
+45117,VZ,1999-11-08,57.95011138916016
+45118,VZ,1999-11-09,56.544918060302734
+45119,VZ,1999-11-10,57.21940994262695
+45120,VZ,1999-11-11,57.10699462890625
+45121,VZ,1999-11-12,56.544918060302734
+45122,VZ,1999-11-15,56.99457931518555
+45123,VZ,1999-11-16,57.95011138916016
+45124,VZ,1999-11-17,58.624603271484375
+45125,VZ,1999-11-18,57.55665588378906
+45126,VZ,1999-11-19,58.287357330322266
+45127,VZ,1999-11-22,57.17725372314453
+45128,VZ,1999-11-23,55.64559555053711
+45129,VZ,1999-11-24,55.87042617797852
+45130,VZ,1999-11-26,56.544918060302734
+45131,VZ,1999-11-29,56.32008743286133
+45132,VZ,1999-11-30,57.35992813110352
+45133,VZ,1999-12-01,57.95011138916016
+45134,VZ,1999-12-02,58.30140686035156
+45135,VZ,1999-12-03,59.35530090332031
+45136,VZ,1999-12-06,57.89390182495117
+45137,VZ,1999-12-07,57.55665588378906
+45138,VZ,1999-12-08,57.59881210327149
+45139,VZ,1999-12-09,57.89390182495117
+45140,VZ,1999-12-10,56.88216400146485
+45141,VZ,1999-12-13,58.73701858520508
+45142,VZ,1999-12-14,58.287357330322266
+45143,VZ,1999-12-15,58.17494201660156
+45144,VZ,1999-12-16,57.83769607543945
+45145,VZ,1999-12-17,58.39977264404297
+45146,VZ,1999-12-20,58.343563079833984
+45147,VZ,1999-12-21,58.96184921264648
+45148,VZ,1999-12-22,58.00631713867188
+45149,VZ,1999-12-23,57.500450134277344
+45150,VZ,1999-12-27,54.07178115844727
+45151,VZ,1999-12-28,55.9266357421875
+45152,VZ,1999-12-29,55.533180236816406
+45153,VZ,1999-12-30,55.308349609375
+45154,VZ,1999-12-31,55.36455535888672
+45155,VZ,2000-01-03,53.90315628051758
+45156,VZ,2000-01-04,52.16072082519531
+45157,VZ,2000-01-05,53.90315628051758
+45158,VZ,2000-01-06,53.28487396240234
+45159,VZ,2000-01-07,52.89141845703125
+45160,VZ,2000-01-10,52.610382080078125
+45161,VZ,2000-01-11,52.11856460571289
+45162,VZ,2000-01-12,50.36207580566406
+45163,VZ,2000-01-13,49.96862030029297
+45164,VZ,2000-01-14,50.64311218261719
+45165,VZ,2000-01-18,52.83521270751953
+45166,VZ,2000-01-19,51.8234748840332
+45167,VZ,2000-01-20,51.992095947265625
+45168,VZ,2000-01-21,54.01557159423828
+45169,VZ,2000-01-24,54.07178115844727
+45170,VZ,2000-01-25,52.610382080078125
+45171,VZ,2000-01-26,51.93589019775391
+45172,VZ,2000-01-27,52.38555145263672
+45173,VZ,2000-01-28,51.8234748840332
+45174,VZ,2000-01-31,55.70180130004883
+45175,VZ,2000-02-01,53.56591033935547
+45176,VZ,2000-02-02,53.34107971191406
+45177,VZ,2000-02-03,52.55417251586914
+45178,VZ,2000-02-04,52.66658782958984
+45179,VZ,2000-02-07,53.73453521728516
+45180,VZ,2000-02-08,53.06004333496094
+45181,VZ,2000-02-09,51.992095947265625
+45182,VZ,2000-02-10,51.317604064941406
+45183,VZ,2000-02-11,50.36207580566406
+45184,VZ,2000-02-14,49.74378967285156
+45185,VZ,2000-02-15,48.78826141357422
+45186,VZ,2000-02-16,49.51895904541016
+45187,VZ,2000-02-17,48.33859634399414
+45188,VZ,2000-02-18,46.6523666381836
+45189,VZ,2000-02-22,46.9896125793457
+45190,VZ,2000-02-23,45.19096755981445
+45191,VZ,2000-02-24,43.1674919128418
+45192,VZ,2000-02-25,42.77404022216797
+45193,VZ,2000-02-28,44.85372161865234
+45194,VZ,2000-02-29,44.0106086730957
+45195,VZ,2000-03-01,49.40654373168945
+45196,VZ,2000-03-02,49.68758010864258
+45197,VZ,2000-03-03,49.74378967285156
+45198,VZ,2000-03-06,51.26139831542969
+45199,VZ,2000-03-07,50.02482986450195
+45200,VZ,2000-03-08,50.81173706054688
+45201,VZ,2000-03-09,52.72279739379883
+45202,VZ,2000-03-10,51.54243469238281
+45203,VZ,2000-03-13,51.43001937866211
+45204,VZ,2000-03-14,50.41828155517578
+45205,VZ,2000-03-15,50.41828155517578
+45206,VZ,2000-03-16,52.04830551147461
+45207,VZ,2000-03-17,53.22866439819336
+45208,VZ,2000-03-20,53.17245864868164
+45209,VZ,2000-03-21,52.94762802124024
+45210,VZ,2000-03-22,52.04830551147461
+45211,VZ,2000-03-23,53.62211990356445
+45212,VZ,2000-03-24,53.50970458984375
+45213,VZ,2000-03-27,54.52144241333008
+45214,VZ,2000-03-28,54.409027099609375
+45215,VZ,2000-03-29,55.75801086425781
+45216,VZ,2000-03-30,55.0835189819336
+45217,VZ,2000-03-31,54.97110366821289
+45218,VZ,2000-04-03,56.71353912353516
+45219,VZ,2000-04-04,57.331825256347656
+45220,VZ,2000-04-05,56.825958251953125
+45221,VZ,2000-04-06,58.624603271484375
+45222,VZ,2000-04-07,58.11873245239258
+45223,VZ,2000-04-10,56.825958251953125
+45224,VZ,2000-04-11,57.61286544799805
+45225,VZ,2000-04-12,57.89390182495117
+45226,VZ,2000-04-13,56.71353912353516
+45227,VZ,2000-04-14,54.97110366821289
+45228,VZ,2000-04-17,54.52144241333008
+45229,VZ,2000-04-18,54.5776481628418
+45230,VZ,2000-04-19,55.533180236816406
+45231,VZ,2000-04-20,54.18419647216797
+45232,VZ,2000-04-24,55.70180130004883
+45233,VZ,2000-04-25,56.60112762451172
+45234,VZ,2000-04-26,55.308349609375
+45235,VZ,2000-04-27,53.95936584472656
+45236,VZ,2000-04-28,53.95936584472656
+45237,VZ,2000-05-01,52.16072082519531
+45238,VZ,2000-05-02,49.46275329589844
+45239,VZ,2000-05-03,49.856204986572266
+45240,VZ,2000-05-04,48.394805908203125
+45241,VZ,2000-05-05,48.50722122192383
+45242,VZ,2000-05-08,48.9849853515625
+45243,VZ,2000-05-09,48.53532409667969
+45244,VZ,2000-05-10,48.2261848449707
+45245,VZ,2000-05-11,49.22386932373047
+45246,VZ,2000-05-12,47.66410446166992
+45247,VZ,2000-05-15,49.51895904541016
+45248,VZ,2000-05-16,49.68758010864258
+45249,VZ,2000-05-17,48.78826141357422
+45250,VZ,2000-05-18,48.45101547241211
+45251,VZ,2000-05-19,47.32685852050781
+45252,VZ,2000-05-22,47.04582214355469
+45253,VZ,2000-05-23,45.69683837890625
+45254,VZ,2000-05-24,46.37133026123047
+45255,VZ,2000-05-25,45.52821350097656
+45256,VZ,2000-05-26,46.48374557495117
+45257,VZ,2000-05-30,47.270652770996094
+45258,VZ,2000-05-31,47.55168914794922
+45259,VZ,2000-06-01,48.1278190612793
+45260,VZ,2000-06-02,48.2261848449707
+45261,VZ,2000-06-05,47.66410446166992
+45262,VZ,2000-06-06,48.61963653564453
+45263,VZ,2000-06-07,48.61963653564453
+45264,VZ,2000-06-08,49.12550735473633
+45265,VZ,2000-06-09,48.50722122192383
+45266,VZ,2000-06-12,48.394805908203125
+45267,VZ,2000-06-13,49.856204986572266
+45268,VZ,2000-06-14,51.5986442565918
+45269,VZ,2000-06-15,50.867942810058594
+45270,VZ,2000-06-16,49.51895904541016
+45271,VZ,2000-06-19,51.26139831542969
+45272,VZ,2000-06-20,51.65485000610352
+45273,VZ,2000-06-21,51.0927734375
+45274,VZ,2000-06-22,52.32934188842773
+45275,VZ,2000-06-23,51.5986442565918
+45276,VZ,2000-06-26,49.91241455078125
+45277,VZ,2000-06-27,48.2261848449707
+45278,VZ,2000-06-28,47.31280899047852
+45279,VZ,2000-06-29,46.31512069702149
+45280,VZ,2000-06-30,45.69683837890625
+45281,VZ,2000-07-03,49.46275329589844
+45282,VZ,2000-07-05,48.95688247680664
+45283,VZ,2000-07-06,48.394805908203125
+45284,VZ,2000-07-07,49.79999923706055
+45285,VZ,2000-07-10,49.18171310424805
+45286,VZ,2000-07-11,47.270652770996094
+45287,VZ,2000-07-12,46.877197265625
+45288,VZ,2000-07-13,46.31512069702149
+45289,VZ,2000-07-14,44.51647567749024
+45290,VZ,2000-07-17,44.51647567749024
+45291,VZ,2000-07-18,43.898193359375
+45292,VZ,2000-07-19,42.26816940307617
+45293,VZ,2000-07-20,39.7950325012207
+45294,VZ,2000-07-21,43.1674919128418
+45295,VZ,2000-07-24,43.841983795166016
+45296,VZ,2000-07-25,43.6733627319336
+45297,VZ,2000-07-26,42.26816940307617
+45298,VZ,2000-07-27,42.26816940307617
+45299,VZ,2000-07-28,42.26816940307617
+45300,VZ,2000-07-31,42.043338775634766
+45301,VZ,2000-08-01,43.11128616333008
+45302,VZ,2000-08-02,43.05507659912109
+45303,VZ,2000-08-03,43.1674919128418
+45304,VZ,2000-08-04,42.21196365356445
+45305,VZ,2000-08-07,43.05507659912109
+45306,VZ,2000-08-08,38.22121810913086
+45307,VZ,2000-08-09,36.310157775878906
+45308,VZ,2000-08-10,37.88397216796875
+45309,VZ,2000-08-11,37.321895599365234
+45310,VZ,2000-08-14,38.22121810913086
+45311,VZ,2000-08-15,37.77155685424805
+45312,VZ,2000-08-16,37.54672622680664
+45313,VZ,2000-08-17,36.647403717041016
+45314,VZ,2000-08-18,38.16500854492188
+45315,VZ,2000-08-21,38.502254486083984
+45316,VZ,2000-08-22,37.54672622680664
+45317,VZ,2000-08-23,36.42257308959961
+45318,VZ,2000-08-24,37.43431091308594
+45319,VZ,2000-08-25,38.783294677734375
+45320,VZ,2000-08-28,39.40157699584961
+45321,VZ,2000-08-29,38.55846405029297
+45322,VZ,2000-08-30,39.7950325012207
+45323,VZ,2000-08-31,39.13459014892578
+45324,VZ,2000-09-01,39.626407623291016
+45325,VZ,2000-09-05,39.12054061889648
+45326,VZ,2000-09-06,38.33363342285156
+45327,VZ,2000-09-07,39.23295593261719
+45328,VZ,2000-09-08,39.85123825073242
+45329,VZ,2000-09-11,40.52573013305664
+45330,VZ,2000-09-12,40.35710906982422
+45331,VZ,2000-09-13,39.00812530517578
+45332,VZ,2000-09-14,39.12054061889648
+45333,VZ,2000-09-15,40.01986312866211
+45334,VZ,2000-09-18,39.00812530517578
+45335,VZ,2000-09-19,39.289161682128906
+45336,VZ,2000-09-20,37.77155685424805
+45337,VZ,2000-09-21,37.09706497192383
+45338,VZ,2000-09-22,39.0643310546875
+45339,VZ,2000-09-25,38.783294677734375
+45340,VZ,2000-09-26,39.00812530517578
+45341,VZ,2000-09-27,39.0643310546875
+45342,VZ,2000-09-28,42.49300003051758
+45343,VZ,2000-09-29,43.56094741821289
+45344,VZ,2000-10-02,42.60541534423828
+45345,VZ,2000-10-03,42.83024597167969
+45346,VZ,2000-10-04,44.46026992797852
+45347,VZ,2000-10-05,46.6523666381836
+45348,VZ,2000-10-06,45.30338287353516
+45349,VZ,2000-10-09,44.62889099121094
+45350,VZ,2000-10-10,43.6733627319336
+45351,VZ,2000-10-11,41.76230239868164
+45352,VZ,2000-10-12,41.31263732910156
+45353,VZ,2000-10-13,41.81850814819336
+45354,VZ,2000-10-16,41.76230239868164
+45355,VZ,2000-10-17,43.50473785400391
+45356,VZ,2000-10-18,42.998870849609375
+45357,VZ,2000-10-19,43.22370147705078
+45358,VZ,2000-10-20,43.56094741821289
+45359,VZ,2000-10-23,44.68510055541992
+45360,VZ,2000-10-24,45.134761810302734
+45361,VZ,2000-10-25,44.85372161865234
+45362,VZ,2000-10-26,45.86545944213867
+45363,VZ,2000-10-27,47.720314025878906
+45364,VZ,2000-10-30,49.79999923706055
+45365,VZ,2000-10-31,51.992095947265625
+45366,VZ,2000-11-01,50.137245178222656
+45367,VZ,2000-11-02,51.93589019775391
+45368,VZ,2000-11-03,51.26139831542969
+45369,VZ,2000-11-06,49.96862030029297
+45370,VZ,2000-11-07,49.40654373168945
+45371,VZ,2000-11-08,49.51895904541016
+45372,VZ,2000-11-09,50.36207580566406
+45373,VZ,2000-11-10,50.75552749633789
+45374,VZ,2000-11-13,51.2051887512207
+45375,VZ,2000-11-14,50.137245178222656
+45376,VZ,2000-11-15,48.732051849365234
+45377,VZ,2000-11-16,48.394805908203125
+45378,VZ,2000-11-17,46.6523666381836
+45379,VZ,2000-11-20,46.9896125793457
+45380,VZ,2000-11-21,47.15823745727539
+45381,VZ,2000-11-22,47.66410446166992
+45382,VZ,2000-11-24,47.43927383422852
+45383,VZ,2000-11-27,48.28239059448242
+45384,VZ,2000-11-28,49.46275329589844
+45385,VZ,2000-11-29,50.193450927734375
+45386,VZ,2000-11-30,50.53069686889648
+45387,VZ,2000-12-01,50.41828155517578
+45388,VZ,2000-12-04,51.26139831542969
+45389,VZ,2000-12-05,51.93589019775391
+45390,VZ,2000-12-06,52.83521270751953
+45391,VZ,2000-12-07,52.04830551147461
+45392,VZ,2000-12-08,50.53069686889648
+45393,VZ,2000-12-11,49.57516860961914
+45394,VZ,2000-12-12,49.79999923706055
+45395,VZ,2000-12-13,51.76726531982422
+45396,VZ,2000-12-14,51.03656768798828
+45397,VZ,2000-12-15,49.74378967285156
+45398,VZ,2000-12-18,50.193450927734375
+45399,VZ,2000-12-19,46.6523666381836
+45400,VZ,2000-12-20,45.07855224609375
+45401,VZ,2000-12-21,43.898193359375
+45402,VZ,2000-12-22,43.2799072265625
+45403,VZ,2000-12-26,44.74130630493164
+45404,VZ,2000-12-27,45.47200775146485
+45405,VZ,2000-12-28,44.0106086730957
+45406,VZ,2000-12-29,45.07855224609375
+45407,VZ,2001-01-02,45.19096755981445
+45408,VZ,2001-01-03,47.77651977539063
+45409,VZ,2001-01-04,49.18171310424805
+45410,VZ,2001-01-05,49.069297790527344
+45411,VZ,2001-01-08,48.78826141357422
+45412,VZ,2001-01-09,49.91241455078125
+45413,VZ,2001-01-10,50.53069686889648
+45414,VZ,2001-01-11,50.137245178222656
+45415,VZ,2001-01-12,49.91241455078125
+45416,VZ,2001-01-16,48.90067672729492
+45417,VZ,2001-01-17,48.50722122192383
+45418,VZ,2001-01-18,50.137245178222656
+45419,VZ,2001-01-19,49.79999923706055
+45420,VZ,2001-01-22,48.50722122192383
+45421,VZ,2001-01-23,48.394805908203125
+45422,VZ,2001-01-24,46.6523666381836
+45423,VZ,2001-01-25,46.03408432006836
+45424,VZ,2001-01-26,46.6523666381836
+45425,VZ,2001-01-29,47.91591644287109
+45426,VZ,2001-01-30,48.46450424194336
+45427,VZ,2001-01-31,49.41778564453125
+45428,VZ,2001-02-01,49.46275329589844
+45429,VZ,2001-02-02,46.7647819519043
+45430,VZ,2001-02-05,47.21444320678711
+45431,VZ,2001-02-06,48.92315673828125
+45432,VZ,2001-02-07,47.619140625
+45433,VZ,2001-02-08,47.79900360107422
+45434,VZ,2001-02-09,47.20545196533203
+45435,VZ,2001-02-12,48.06880187988281
+45436,VZ,2001-02-13,48.74329376220703
+45437,VZ,2001-02-14,46.94464874267578
+45438,VZ,2001-02-15,46.86370849609375
+45439,VZ,2001-02-16,47.23242950439453
+45440,VZ,2001-02-20,46.27015686035156
+45441,VZ,2001-02-21,44.06681442260742
+45442,VZ,2001-02-22,44.06681442260742
+45443,VZ,2001-02-23,44.17473220825195
+45444,VZ,2001-02-26,45.82049560546875
+45445,VZ,2001-02-27,45.730560302734375
+45446,VZ,2001-02-28,44.51647567749024
+45447,VZ,2001-03-01,43.56319427490234
+45448,VZ,2001-03-02,44.52547073364258
+45449,VZ,2001-03-05,43.28440475463867
+45450,VZ,2001-03-06,43.27540969848633
+45451,VZ,2001-03-07,42.951656341552734
+45452,VZ,2001-03-08,44.29164505004883
+45453,VZ,2001-03-09,42.93366622924805
+45454,VZ,2001-03-12,42.68185806274414
+45455,VZ,2001-03-13,44.22869110107422
+45456,VZ,2001-03-14,42.17823791503906
+45457,VZ,2001-03-15,43.21245956420898
+45458,VZ,2001-03-16,42.56494522094727
+45459,VZ,2001-03-19,43.95889663696289
+45460,VZ,2001-03-20,42.304141998291016
+45461,VZ,2001-03-21,41.4677734375
+45462,VZ,2001-03-22,41.36884689331055
+45463,VZ,2001-03-23,42.22320175170898
+45464,VZ,2001-03-26,43.1674919128418
+45465,VZ,2001-03-27,45.0650634765625
+45466,VZ,2001-03-28,42.43904113769531
+45467,VZ,2001-03-29,43.34735870361328
+45468,VZ,2001-03-30,44.336612701416016
+45469,VZ,2001-04-02,43.752052307128906
+45470,VZ,2001-04-03,42.807762145996094
+45471,VZ,2001-04-04,43.97688293457031
+45472,VZ,2001-04-05,44.51647567749024
+45473,VZ,2001-04-06,44.47151184082031
+45474,VZ,2001-04-09,45.19096755981445
+45475,VZ,2001-04-10,45.90143203735352
+45476,VZ,2001-04-11,45.37083435058594
+45477,VZ,2001-04-12,46.836727142333984
+45478,VZ,2001-04-16,46.7647819519043
+45479,VZ,2001-04-17,47.57417297363281
+45480,VZ,2001-04-18,47.89793014526367
+45481,VZ,2001-04-19,48.113765716552734
+45482,VZ,2001-04-20,47.71806335449219
+45483,VZ,2001-04-23,47.58316802978516
+45484,VZ,2001-04-24,47.49323654174805
+45485,VZ,2001-04-25,49.624629974365234
+45486,VZ,2001-04-26,49.903419494628906
+45487,VZ,2001-04-27,50.09227752685547
+45488,VZ,2001-04-30,49.52570343017578
+45489,VZ,2001-05-01,50.982608795166016
+45490,VZ,2001-05-02,51.17146682739258
+45491,VZ,2001-05-03,50.18220901489258
+45492,VZ,2001-05-04,50.18220901489258
+45493,VZ,2001-05-07,51.10851287841797
+45494,VZ,2001-05-08,50.00234603881836
+45495,VZ,2001-05-09,48.40155029296875
+45496,VZ,2001-05-10,48.03282928466797
+45497,VZ,2001-05-11,47.92491149902344
+45498,VZ,2001-05-14,48.4375228881836
+45499,VZ,2001-05-15,48.56343078613281
+45500,VZ,2001-05-16,49.37281799316406
+45501,VZ,2001-05-17,48.320613861083984
+45502,VZ,2001-05-18,48.70732116699219
+45503,VZ,2001-05-21,49.16597366333008
+45504,VZ,2001-05-22,48.950138092041016
+45505,VZ,2001-05-23,48.29363250732422
+45506,VZ,2001-05-24,48.49148178100586
+45507,VZ,2001-05-25,48.53644943237305
+45508,VZ,2001-05-29,49.040069580078125
+45509,VZ,2001-05-30,48.56343078613281
+45510,VZ,2001-05-31,49.32785415649414
+45511,VZ,2001-06-01,49.22892761230469
+45512,VZ,2001-06-04,49.82247924804688
+45513,VZ,2001-06-05,49.91241455078125
+45514,VZ,2001-06-06,48.950138092041016
+45515,VZ,2001-06-07,47.93390274047852
+45516,VZ,2001-06-08,48.113765716552734
+45517,VZ,2001-06-11,48.39255905151367
+45518,VZ,2001-06-12,48.87819290161133
+45519,VZ,2001-06-13,48.20370101928711
+45520,VZ,2001-06-14,47.9788703918457
+45521,VZ,2001-06-15,47.16947937011719
+45522,VZ,2001-06-18,46.93565368652344
+45523,VZ,2001-06-19,46.85471725463867
+45524,VZ,2001-06-20,47.43028259277344
+45525,VZ,2001-06-21,47.843971252441406
+45526,VZ,2001-06-22,47.2594108581543
+45527,VZ,2001-06-25,46.58491897583008
+45528,VZ,2001-06-26,47.66410446166992
+45529,VZ,2001-06-27,47.03458023071289
+45530,VZ,2001-06-28,48.21269226074219
+45531,VZ,2001-06-29,48.113765716552734
+45532,VZ,2001-07-02,48.89617919921875
+45533,VZ,2001-07-03,49.44476318359375
+45534,VZ,2001-07-05,48.56343078613281
+45535,VZ,2001-07-06,47.90692138671875
+45536,VZ,2001-07-09,48.56343078613281
+45537,VZ,2001-07-10,49.642616271972656
+45538,VZ,2001-07-11,50.21818161010742
+45539,VZ,2001-07-12,49.86744689941406
+45540,VZ,2001-07-13,49.68758010864258
+45541,VZ,2001-07-16,50.27214050292969
+45542,VZ,2001-07-17,50.78475570678711
+45543,VZ,2001-07-18,50.55093383789063
+45544,VZ,2001-07-19,51.40528869628906
+45545,VZ,2001-07-20,50.47898483276367
+45546,VZ,2001-07-23,49.46275329589844
+45547,VZ,2001-07-24,48.61738967895508
+45548,VZ,2001-07-25,50.20919036865234
+45549,VZ,2001-07-26,50.55093383789063
+45550,VZ,2001-07-27,50.47898483276367
+45551,VZ,2001-07-30,50.38006210327149
+45552,VZ,2001-07-31,48.69832611083984
+45553,VZ,2001-08-01,50.12825012207031
+45554,VZ,2001-08-02,49.01308822631836
+45555,VZ,2001-08-03,48.2756462097168
+45556,VZ,2001-08-06,47.90692138671875
+45557,VZ,2001-08-07,48.176719665527344
+45558,VZ,2001-08-08,47.70907211303711
+45559,VZ,2001-08-09,47.43927383422852
+45560,VZ,2001-08-10,48.5004768371582
+45561,VZ,2001-08-13,48.23967361450195
+45562,VZ,2001-08-14,48.2756462097168
+45563,VZ,2001-08-15,47.57417297363281
+45564,VZ,2001-08-16,47.93390274047852
+45565,VZ,2001-08-17,47.21444320678711
+45566,VZ,2001-08-20,47.93390274047852
+45567,VZ,2001-08-21,47.93390274047852
+45568,VZ,2001-08-22,47.25041961669922
+45569,VZ,2001-08-23,46.7647819519043
+45570,VZ,2001-08-24,46.86370849609375
+45571,VZ,2001-08-27,46.18022537231445
+45572,VZ,2001-08-28,45.47875213623047
+45573,VZ,2001-08-29,44.96613693237305
+45574,VZ,2001-08-30,45.17298126220703
+45575,VZ,2001-08-31,44.96613693237305
+45576,VZ,2001-09-04,44.921173095703125
+45577,VZ,2001-09-05,44.83123779296875
+45578,VZ,2001-09-06,44.102787017822266
+45579,VZ,2001-09-07,44.11178207397461
+45580,VZ,2001-09-10,45.595664978027344
+45581,VZ,2001-09-17,44.78627395629883
+45582,VZ,2001-09-18,46.49498748779297
+45583,VZ,2001-09-19,48.47349548339844
+45584,VZ,2001-09-20,47.888938903808594
+45585,VZ,2001-09-21,45.55069732666016
+45586,VZ,2001-09-24,46.7647819519043
+45587,VZ,2001-09-25,48.518463134765625
+45588,VZ,2001-09-26,48.32960510253906
+45589,VZ,2001-09-27,48.20370101928711
+45590,VZ,2001-09-28,48.662353515625
+45591,VZ,2001-10-01,49.732547760009766
+45592,VZ,2001-10-02,50.09227752685547
+45593,VZ,2001-10-03,49.33684539794922
+45594,VZ,2001-10-04,49.41778564453125
+45595,VZ,2001-10-05,48.97711563110352
+45596,VZ,2001-10-08,49.00409698486328
+45597,VZ,2001-10-09,48.96812438964844
+45598,VZ,2001-10-10,48.65336227416992
+45599,VZ,2001-10-11,47.52920913696289
+45600,VZ,2001-10-12,47.03458023071289
+45601,VZ,2001-10-15,46.95363998413086
+45602,VZ,2001-10-16,46.85471725463867
+45603,VZ,2001-10-17,47.349342346191406
+45604,VZ,2001-10-18,46.85471725463867
+45605,VZ,2001-10-19,47.07954788208008
+45606,VZ,2001-10-22,46.00935363769531
+45607,VZ,2001-10-23,44.84023284912109
+45608,VZ,2001-10-24,45.05606842041016
+45609,VZ,2001-10-25,45.13700866699219
+45610,VZ,2001-10-26,45.51472473144531
+45611,VZ,2001-10-29,45.13700866699219
+45612,VZ,2001-10-30,44.336612701416016
+45613,VZ,2001-10-31,44.79526519775391
+45614,VZ,2001-11-01,45.99136734008789
+45615,VZ,2001-11-02,46.18022537231445
+45616,VZ,2001-11-05,46.04532623291016
+45617,VZ,2001-11-06,45.37083435058594
+45618,VZ,2001-11-07,44.83123779296875
+45619,VZ,2001-11-08,44.91217803955078
+45620,VZ,2001-11-09,45.12801742553711
+45621,VZ,2001-11-12,44.51647567749024
+45622,VZ,2001-11-13,43.967891693115234
+45623,VZ,2001-11-14,44.29164505004883
+45624,VZ,2001-11-15,45.730560302734375
+45625,VZ,2001-11-16,45.23593521118164
+45626,VZ,2001-11-19,44.87620544433594
+45627,VZ,2001-11-20,44.246681213378906
+45628,VZ,2001-11-21,44.05782318115234
+45629,VZ,2001-11-23,44.06681442260742
+45630,VZ,2001-11-26,43.931915283203125
+45631,VZ,2001-11-27,43.1674919128418
+45632,VZ,2001-11-28,43.0325927734375
+45633,VZ,2001-11-29,42.68185806274414
+45634,VZ,2001-11-30,42.26816940307617
+45635,VZ,2001-12-03,42.69084930419922
+45636,VZ,2001-12-04,43.149505615234375
+45637,VZ,2001-12-05,43.302391052246094
+45638,VZ,2001-12-06,43.67111206054688
+45639,VZ,2001-12-07,43.04158782958984
+45640,VZ,2001-12-10,43.44628143310547
+45641,VZ,2001-12-11,43.04158782958984
+45642,VZ,2001-12-12,42.60091781616211
+45643,VZ,2001-12-13,42.74481201171875
+45644,VZ,2001-12-14,42.44803237915039
+45645,VZ,2001-12-17,43.491249084472656
+45646,VZ,2001-12-18,43.21245956420898
+45647,VZ,2001-12-19,43.57218933105469
+45648,VZ,2001-12-20,43.41030883789063
+45649,VZ,2001-12-21,42.40306854248047
+45650,VZ,2001-12-24,42.44803237915039
+45651,VZ,2001-12-26,42.44803237915039
+45652,VZ,2001-12-27,43.53621673583984
+45653,VZ,2001-12-28,43.41030883789063
+45654,VZ,2001-12-31,42.68185806274414
+45655,VZ,2002-01-02,43.608158111572266
+45656,VZ,2002-01-03,45.05606842041016
+45657,VZ,2002-01-04,45.51472473144531
+45658,VZ,2002-01-07,45.23593521118164
+45659,VZ,2002-01-08,44.78627395629883
+45660,VZ,2002-01-09,43.95889663696289
+45661,VZ,2002-01-10,44.39956283569336
+45662,VZ,2002-01-11,44.69634246826172
+45663,VZ,2002-01-14,45.24492645263672
+45664,VZ,2002-01-15,45.04707717895508
+45665,VZ,2002-01-16,44.06681442260742
+45666,VZ,2002-01-17,44.80426025390625
+45667,VZ,2002-01-18,43.97688293457031
+45668,VZ,2002-01-22,43.43729019165039
+45669,VZ,2002-01-23,44.20171356201172
+45670,VZ,2002-01-24,43.257423400878906
+45671,VZ,2002-01-25,43.01460647583008
+45672,VZ,2002-01-28,43.31138229370117
+45673,VZ,2002-01-29,42.106292724609375
+45674,VZ,2002-01-30,41.27891540527344
+45675,VZ,2002-01-31,41.68360900878906
+45676,VZ,2002-02-01,41.90843963623047
+45677,VZ,2002-02-04,41.00911712646485
+45678,VZ,2002-02-05,40.478515625
+45679,VZ,2002-02-06,39.030609130859375
+45680,VZ,2002-02-07,40.01986312866211
+45681,VZ,2002-02-08,40.64938735961914
+45682,VZ,2002-02-11,40.94616317749024
+45683,VZ,2002-02-12,40.766300201416016
+45684,VZ,2002-02-13,40.73932266235352
+45685,VZ,2002-02-14,40.95515823364258
+45686,VZ,2002-02-15,41.01811218261719
+45687,VZ,2002-02-19,41.1080436706543
+45688,VZ,2002-02-20,41.91743469238281
+45689,VZ,2002-02-21,39.97489547729492
+45690,VZ,2002-02-22,40.73932266235352
+45691,VZ,2002-02-25,41.9893798828125
+45692,VZ,2002-02-26,42.27716445922852
+45693,VZ,2002-02-27,42.394073486328125
+45694,VZ,2002-02-28,42.08830642700195
+45695,VZ,2002-03-01,43.69809341430664
+45696,VZ,2002-03-04,43.10454177856445
+45697,VZ,2002-03-05,42.62789916992188
+45698,VZ,2002-03-06,43.24843215942383
+45699,VZ,2002-03-07,42.78977584838867
+45700,VZ,2002-03-08,41.94441223144531
+45701,VZ,2002-03-11,42.2861557006836
+45702,VZ,2002-03-12,42.68185806274414
+45703,VZ,2002-03-13,43.05057907104492
+45704,VZ,2002-03-14,43.0325927734375
+45705,VZ,2002-03-15,42.8976936340332
+45706,VZ,2002-03-18,42.82574844360352
+45707,VZ,2002-03-19,42.888702392578125
+45708,VZ,2002-03-20,43.26641845703125
+45709,VZ,2002-03-21,42.29515075683594
+45710,VZ,2002-03-22,41.01811218261719
+45711,VZ,2002-03-25,41.06307601928711
+45712,VZ,2002-03-26,41.3328742980957
+45713,VZ,2002-03-27,40.96415328979492
+45714,VZ,2002-03-28,41.458778381347656
+45715,VZ,2002-04-01,41.32387924194336
+45716,VZ,2002-04-02,40.82925415039063
+45717,VZ,2002-04-03,40.91918563842773
+45718,VZ,2002-04-04,40.75730514526367
+45719,VZ,2002-04-05,40.64938735961914
+45720,VZ,2002-04-08,39.75905990600586
+45721,VZ,2002-04-09,38.40108108520508
+45722,VZ,2002-04-10,39.48027038574219
+45723,VZ,2002-04-11,37.609676361083984
+45724,VZ,2002-04-12,38.07732772827149
+45725,VZ,2002-04-15,37.2139778137207
+45726,VZ,2002-04-16,39.2104721069336
+45727,VZ,2002-04-17,38.54497146606445
+45728,VZ,2002-04-18,38.17625045776367
+45729,VZ,2002-04-19,37.77155685424805
+45730,VZ,2002-04-22,35.9729118347168
+45731,VZ,2002-04-23,36.09881591796875
+45732,VZ,2002-04-24,36.78230285644531
+45733,VZ,2002-04-25,37.24995040893555
+45734,VZ,2002-04-26,37.05209732055664
+45735,VZ,2002-04-29,35.2084846496582
+45736,VZ,2002-04-30,36.07183456420898
+45737,VZ,2002-05-01,37.35786819458008
+45738,VZ,2002-05-02,37.321895599365234
+45739,VZ,2002-05-03,36.28767395019531
+45740,VZ,2002-05-06,35.85599899291992
+45741,VZ,2002-05-07,35.541236877441406
+45742,VZ,2002-05-08,37.178001403808594
+45743,VZ,2002-05-09,36.10780715942383
+45744,VZ,2002-05-10,35.38835144042969
+45745,VZ,2002-05-13,36.87223434448242
+45746,VZ,2002-05-14,37.91544723510742
+45747,VZ,2002-05-15,37.951419830322266
+45748,VZ,2002-05-16,39.56120681762695
+45749,VZ,2002-05-17,38.796783447265625
+45750,VZ,2002-05-20,38.13128662109375
+45751,VZ,2002-05-21,38.68886566162109
+45752,VZ,2002-05-22,38.99463653564453
+45753,VZ,2002-05-23,39.732078552246094
+45754,VZ,2002-05-24,39.12054061889648
+45755,VZ,2002-05-28,40.154762268066406
+45756,VZ,2002-05-29,39.47127532958984
+45757,VZ,2002-05-30,39.56120681762695
+45758,VZ,2002-05-31,38.67087936401367
+45759,VZ,2002-06-03,37.93343353271485
+45760,VZ,2002-06-04,38.08631896972656
+45761,VZ,2002-06-05,37.90645217895508
+45762,VZ,2002-06-06,36.87223434448242
+45763,VZ,2002-06-07,37.30390930175781
+45764,VZ,2002-06-10,37.48377227783203
+45765,VZ,2002-06-11,36.44955062866211
+45766,VZ,2002-06-12,37.5107536315918
+45767,VZ,2002-06-13,37.18699645996094
+45768,VZ,2002-06-14,37.151023864746094
+45769,VZ,2002-06-17,37.65464401245117
+45770,VZ,2002-06-18,38.13128662109375
+45771,VZ,2002-06-19,35.802040100097656
+45772,VZ,2002-06-20,35.918949127197266
+45773,VZ,2002-06-21,36.1977424621582
+45774,VZ,2002-06-24,35.7031135559082
+45775,VZ,2002-06-25,34.75882339477539
+45776,VZ,2002-06-26,34.80379104614258
+45777,VZ,2002-06-27,35.28043365478516
+45778,VZ,2002-06-28,36.10780715942383
+45779,VZ,2002-07-01,34.39010238647461
+45780,VZ,2002-07-02,33.427825927734375
+45781,VZ,2002-07-03,33.79655075073242
+45782,VZ,2002-07-05,34.97466278076172
+45783,VZ,2002-07-08,34.66889190673828
+45784,VZ,2002-07-09,33.59869766235352
+45785,VZ,2002-07-10,32.465553283691406
+45786,VZ,2002-07-11,33.814537048339844
+45787,VZ,2002-07-12,31.74609375
+45788,VZ,2002-07-15,31.611194610595703
+45789,VZ,2002-07-16,31.476295471191406
+45790,VZ,2002-07-17,31.800052642822266
+45791,VZ,2002-07-18,30.62194061279297
+45792,VZ,2002-07-19,29.227989196777344
+45793,VZ,2002-07-22,25.765596389770508
+45794,VZ,2002-07-23,24.66842269897461
+45795,VZ,2002-07-24,25.04613876342773
+45796,VZ,2002-07-25,24.821308135986328
+45797,VZ,2002-07-26,25.882509231567383
+45798,VZ,2002-07-29,27.366390228271484
+45799,VZ,2002-07-30,27.159547805786133
+45800,VZ,2002-07-31,29.67765045166016
+45801,VZ,2002-08-01,28.20276260375977
+45802,VZ,2002-08-02,28.76034164428711
+45803,VZ,2002-08-05,27.114580154418945
+45804,VZ,2002-08-06,26.862770080566406
+45805,VZ,2002-08-07,26.503042221069336
+45806,VZ,2002-08-08,26.70988655090332
+45807,VZ,2002-08-09,27.204513549804688
+45808,VZ,2002-08-12,27.06961441040039
+45809,VZ,2002-08-13,26.440088272094727
+45810,VZ,2002-08-14,27.83403968811035
+45811,VZ,2002-08-15,27.38437843322754
+45812,VZ,2002-08-16,28.49953842163086
+45813,VZ,2002-08-19,30.208251953125
+45814,VZ,2002-08-20,28.59846305847168
+45815,VZ,2002-08-21,29.093090057373047
+45816,VZ,2002-08-22,29.488792419433597
+45817,VZ,2002-08-23,28.454572677612305
+45818,VZ,2002-08-26,29.138057708740234
+45819,VZ,2002-08-27,28.661415100097656
+45820,VZ,2002-08-28,27.843032836914062
+45821,VZ,2002-08-29,27.7890739440918
+45822,VZ,2002-08-30,27.879005432128903
+45823,VZ,2002-09-03,26.404115676879883
+45824,VZ,2002-09-04,26.97968292236328
+45825,VZ,2002-09-05,26.45807456970215
+45826,VZ,2002-09-06,26.82679748535156
+45827,VZ,2002-09-09,26.844783782958984
+45828,VZ,2002-09-10,27.465316772460938
+45829,VZ,2002-09-11,28.571483612060547
+45830,VZ,2002-09-12,27.91497802734375
+45831,VZ,2002-09-13,27.29444694519043
+45832,VZ,2002-09-16,27.887998580932617
+45833,VZ,2002-09-17,27.465316772460938
+45834,VZ,2002-09-18,27.14156150817871
+45835,VZ,2002-09-19,26.46706962585449
+45836,VZ,2002-09-20,26.673912048339844
+45837,VZ,2002-09-23,26.71887969970703
+45838,VZ,2002-09-24,25.85552978515625
+45839,VZ,2002-09-25,26.38612937927246
+45840,VZ,2002-09-26,26.673912048339844
+45841,VZ,2002-09-27,25.26197624206543
+45842,VZ,2002-09-30,24.67741584777832
+45843,VZ,2002-10-01,26.60196685791016
+45844,VZ,2002-10-02,27.29444694519043
+45845,VZ,2002-10-03,29.587718963623047
+45846,VZ,2002-10-04,30.21724510192871
+45847,VZ,2002-10-07,29.138057708740234
+45848,VZ,2002-10-08,29.12007141113281
+45849,VZ,2002-10-09,28.913227081298828
+45850,VZ,2002-10-10,29.6326847076416
+45851,VZ,2002-10-11,31.647167205810547
+45852,VZ,2002-10-14,31.21549224853516
+45853,VZ,2002-10-15,31.56622886657715
+45854,VZ,2002-10-16,31.251466751098636
+45855,VZ,2002-10-17,32.15978240966797
+45856,VZ,2002-10-18,31.449317932128903
+45857,VZ,2002-10-21,32.08783721923828
+45858,VZ,2002-10-22,33.949432373046875
+45859,VZ,2002-10-23,33.03212356567383
+45860,VZ,2002-10-24,33.17601776123047
+45861,VZ,2002-10-25,32.88823318481445
+45862,VZ,2002-10-28,33.82352828979492
+45863,VZ,2002-10-29,32.91521453857422
+45864,VZ,2002-10-30,34.39010238647461
+45865,VZ,2002-10-31,33.95842742919922
+45866,VZ,2002-11-01,34.704864501953125
+45867,VZ,2002-11-04,35.27143859863281
+45868,VZ,2002-11-05,35.7031135559082
+45869,VZ,2002-11-06,35.07358932495117
+45870,VZ,2002-11-07,34.273189544677734
+45871,VZ,2002-11-08,34.78580474853516
+45872,VZ,2002-11-11,33.73359680175781
+45873,VZ,2002-11-12,34.51600646972656
+45874,VZ,2002-11-13,33.90446853637695
+45875,VZ,2002-11-14,34.444061279296875
+45876,VZ,2002-11-15,35.352378845214844
+45877,VZ,2002-11-18,34.73184585571289
+45878,VZ,2002-11-19,34.1652717590332
+45879,VZ,2002-11-20,35.118553161621094
+45880,VZ,2002-11-21,36.54847717285156
+45881,VZ,2002-11-22,35.9729118347168
+45882,VZ,2002-11-25,36.87223434448242
+45883,VZ,2002-11-26,35.82901763916016
+45884,VZ,2002-11-27,37.38484573364258
+45885,VZ,2002-11-29,37.66363525390625
+45886,VZ,2002-12-02,37.18699645996094
+45887,VZ,2002-12-03,36.26968765258789
+45888,VZ,2002-12-04,35.900962829589844
+45889,VZ,2002-12-05,35.13653945922852
+45890,VZ,2002-12-06,36.14378356933594
+45891,VZ,2002-12-09,34.444061279296875
+45892,VZ,2002-12-10,34.48902893066406
+45893,VZ,2002-12-11,34.75882339477539
+45894,VZ,2002-12-12,34.533992767333984
+45895,VZ,2002-12-13,34.80379104614258
+45896,VZ,2002-12-16,35.918949127197266
+45897,VZ,2002-12-17,35.21747970581055
+45898,VZ,2002-12-18,35.29841613769531
+45899,VZ,2002-12-19,34.88473129272461
+45900,VZ,2002-12-20,35.9729118347168
+45901,VZ,2002-12-23,35.88297653198242
+45902,VZ,2002-12-24,35.523250579833984
+45903,VZ,2002-12-26,35.69411849975586
+45904,VZ,2002-12-27,34.9836540222168
+45905,VZ,2002-12-30,35.055599212646484
+45906,VZ,2002-12-31,34.848758697509766
+45907,VZ,2003-01-02,36.12579345703125
+45908,VZ,2003-01-03,36.37760543823242
+45909,VZ,2003-01-06,39.63315582275391
+45910,VZ,2003-01-07,39.228458404541016
+45911,VZ,2003-01-08,36.79129409790039
+45912,VZ,2003-01-09,36.386600494384766
+45913,VZ,2003-01-10,36.09881591796875
+45914,VZ,2003-01-13,36.55746841430664
+45915,VZ,2003-01-14,37.03411102294922
+45916,VZ,2003-01-15,36.14378356933594
+45917,VZ,2003-01-16,35.541236877441406
+45918,VZ,2003-01-17,34.623924255371094
+45919,VZ,2003-01-21,33.60769271850586
+45920,VZ,2003-01-22,33.26594924926758
+45921,VZ,2003-01-23,32.28568649291992
+45922,VZ,2003-01-24,31.476295471191406
+45923,VZ,2003-01-27,31.880992889404297
+45924,VZ,2003-01-28,32.42058563232422
+45925,VZ,2003-01-29,33.859500885009766
+45926,VZ,2003-01-30,33.427825927734375
+45927,VZ,2003-01-31,34.42607498168945
+45928,VZ,2003-02-03,34.83076858520508
+45929,VZ,2003-02-04,34.75882339477539
+45930,VZ,2003-02-05,34.623924255371094
+45931,VZ,2003-02-06,34.1922492980957
+45932,VZ,2003-02-07,33.43682098388672
+45933,VZ,2003-02-10,33.580711364746094
+45934,VZ,2003-02-11,33.21199035644531
+45935,VZ,2003-02-12,32.39360427856445
+45936,VZ,2003-02-13,32.6544075012207
+45937,VZ,2003-02-14,33.580711364746094
+45938,VZ,2003-02-18,34.08433151245117
+45939,VZ,2003-02-19,32.91521453857422
+45940,VZ,2003-02-20,31.260459899902344
+45941,VZ,2003-02-21,32.05186462402344
+45942,VZ,2003-02-24,31.880992889404297
+45943,VZ,2003-02-25,32.00689697265625
+45944,VZ,2003-02-26,31.458309173583984
+45945,VZ,2003-02-27,31.341398239135746
+45946,VZ,2003-02-28,31.098581314086918
+45947,VZ,2003-03-03,31.3054256439209
+45948,VZ,2003-03-04,30.945695877075195
+45949,VZ,2003-03-05,31.14354705810547
+45950,VZ,2003-03-06,30.03738021850586
+45951,VZ,2003-03-07,30.63093376159668
+45952,VZ,2003-03-10,29.45281982421875
+45953,VZ,2003-03-11,29.147050857543945
+45954,VZ,2003-03-12,30.10033226013184
+45955,VZ,2003-03-13,31.251466751098636
+45956,VZ,2003-03-14,31.521263122558597
+45957,VZ,2003-03-17,32.37561798095703
+45958,VZ,2003-03-18,32.28568649291992
+45959,VZ,2003-03-19,32.798301696777344
+45960,VZ,2003-03-20,32.60044860839844
+45961,VZ,2003-03-21,33.751583099365234
+45962,VZ,2003-03-24,32.24072265625
+45963,VZ,2003-03-25,32.61843490600586
+45964,VZ,2003-03-26,32.43857192993164
+45965,VZ,2003-03-27,32.645416259765625
+45966,VZ,2003-03-28,32.51051712036133
+45967,VZ,2003-03-31,31.791059494018555
+45968,VZ,2003-04-01,32.42058563232422
+45969,VZ,2003-04-02,33.70661544799805
+45970,VZ,2003-04-03,32.45655822753906
+45971,VZ,2003-04-04,32.2677001953125
+45972,VZ,2003-04-07,31.818038940429688
+45973,VZ,2003-04-08,31.008649826049805
+45974,VZ,2003-04-09,30.39710807800293
+45975,VZ,2003-04-10,30.801803588867188
+45976,VZ,2003-04-11,30.55898666381836
+45977,VZ,2003-04-14,31.224485397338867
+45978,VZ,2003-04-15,31.06260871887207
+45979,VZ,2003-04-16,29.97442626953125
+45980,VZ,2003-04-17,30.244224548339844
+45981,VZ,2003-04-21,29.830535888671875
+45982,VZ,2003-04-22,30.56797981262207
+45983,VZ,2003-04-23,32.4025993347168
+45984,VZ,2003-04-24,32.645416259765625
+45985,VZ,2003-04-25,32.42958068847656
+45986,VZ,2003-04-28,33.35588073730469
+45987,VZ,2003-04-29,33.21199035644531
+45988,VZ,2003-04-30,33.61668395996094
+45989,VZ,2003-05-01,33.63467025756836
+45990,VZ,2003-05-02,34.31815719604492
+45991,VZ,2003-05-05,33.4458122253418
+45992,VZ,2003-05-06,33.985408782958984
+45993,VZ,2003-05-07,33.8055419921875
+45994,VZ,2003-05-08,32.67239761352539
+45995,VZ,2003-05-09,33.32889938354492
+45996,VZ,2003-05-12,33.72460174560547
+45997,VZ,2003-05-13,33.62567901611328
+45998,VZ,2003-05-14,33.65265655517578
+45999,VZ,2003-05-15,33.36487579345703
+46000,VZ,2003-05-16,32.51051712036133
+46001,VZ,2003-05-19,32.150787353515625
+46002,VZ,2003-05-20,32.18675994873047
+46003,VZ,2003-05-21,32.150787353515625
+46004,VZ,2003-05-22,32.51051712036133
+46005,VZ,2003-05-23,33.02313232421875
+46006,VZ,2003-05-27,33.69762420654297
+46007,VZ,2003-05-28,33.52675247192383
+46008,VZ,2003-05-29,33.310916900634766
+46009,VZ,2003-05-30,34.03936767578125
+46010,VZ,2003-06-02,34.63291931152344
+46011,VZ,2003-06-03,34.9836540222168
+46012,VZ,2003-06-04,35.58620071411133
+46013,VZ,2003-06-05,35.74808120727539
+46014,VZ,2003-06-06,35.28043365478516
+46015,VZ,2003-06-09,35.01063537597656
+46016,VZ,2003-06-10,35.568214416503906
+46017,VZ,2003-06-11,35.94593048095703
+46018,VZ,2003-06-12,35.784053802490234
+46019,VZ,2003-06-13,35.4782829284668
+46020,VZ,2003-06-16,35.8380126953125
+46021,VZ,2003-06-17,35.94593048095703
+46022,VZ,2003-06-18,36.18874740600586
+46023,VZ,2003-06-19,36.07183456420898
+46024,VZ,2003-06-20,37.06109237670898
+46025,VZ,2003-06-23,36.54847717285156
+46026,VZ,2003-06-24,36.60243606567383
+46027,VZ,2003-06-25,35.8380126953125
+46028,VZ,2003-06-26,36.089820861816406
+46029,VZ,2003-06-27,35.66714096069336
+46030,VZ,2003-06-30,35.4782829284668
+46031,VZ,2003-07-01,35.523250579833984
+46032,VZ,2003-07-02,36.16176986694336
+46033,VZ,2003-07-03,35.8380126953125
+46034,VZ,2003-07-07,36.01787567138672
+46035,VZ,2003-07-08,35.53224182128906
+46036,VZ,2003-07-09,34.90271759033203
+46037,VZ,2003-07-10,34.264198303222656
+46038,VZ,2003-07-11,34.86674118041992
+46039,VZ,2003-07-14,33.72460174560547
+46040,VZ,2003-07-15,33.229976654052734
+46041,VZ,2003-07-16,32.582462310791016
+46042,VZ,2003-07-17,32.22273254394531
+46043,VZ,2003-07-18,32.37561798095703
+46044,VZ,2003-07-21,31.269451141357425
+46045,VZ,2003-07-22,32.07884216308594
+46046,VZ,2003-07-23,31.773073196411133
+46047,VZ,2003-07-24,31.19750595092773
+46048,VZ,2003-07-25,31.51226806640625
+46049,VZ,2003-07-28,32.35763168334961
+46050,VZ,2003-07-29,31.83602523803711
+46051,VZ,2003-07-30,31.683141708374023
+46052,VZ,2003-07-31,31.476295471191406
+46053,VZ,2003-08-01,30.918716430664062
+46054,VZ,2003-08-04,32.231727600097656
+46055,VZ,2003-08-05,31.521263122558597
+46056,VZ,2003-08-06,32.42058563232422
+46057,VZ,2003-08-07,31.791059494018555
+46058,VZ,2003-08-08,31.476295471191406
+46059,VZ,2003-08-11,31.656160354614254
+46060,VZ,2003-08-12,32.44756317138672
+46061,VZ,2003-08-13,32.033878326416016
+46062,VZ,2003-08-14,32.150787353515625
+46063,VZ,2003-08-15,32.213741302490234
+46064,VZ,2003-08-18,32.24072265625
+46065,VZ,2003-08-19,32.17776870727539
+46066,VZ,2003-08-20,32.19575500488281
+46067,VZ,2003-08-21,32.42058563232422
+46068,VZ,2003-08-22,31.67414665222168
+46069,VZ,2003-08-25,31.296432495117188
+46070,VZ,2003-08-26,31.48529052734375
+46071,VZ,2003-08-27,31.539249420166016
+46072,VZ,2003-08-28,32.01588821411133
+46073,VZ,2003-08-29,31.764080047607425
+46074,VZ,2003-09-02,31.970924377441406
+46075,VZ,2003-09-03,32.60044860839844
+46076,VZ,2003-09-04,32.96017837524414
+46077,VZ,2003-09-05,32.645416259765625
+46078,VZ,2003-09-08,32.18675994873047
+46079,VZ,2003-09-09,31.611194610595703
+46080,VZ,2003-09-10,32.15978240966797
+46081,VZ,2003-09-11,31.73710060119629
+46082,VZ,2003-09-12,32.042869567871094
+46083,VZ,2003-09-15,31.50327682495117
+46084,VZ,2003-09-16,31.93495178222656
+46085,VZ,2003-09-17,31.970924377441406
+46086,VZ,2003-09-18,32.276695251464844
+46087,VZ,2003-09-19,31.70112609863281
+46088,VZ,2003-09-22,31.21549224853516
+46089,VZ,2003-09-23,29.79456329345703
+46090,VZ,2003-09-24,29.31792259216309
+46091,VZ,2003-09-25,29.36288833618164
+46092,VZ,2003-09-26,29.30892944335937
+46093,VZ,2003-09-29,29.389867782592773
+46094,VZ,2003-09-30,29.17403030395508
+46095,VZ,2003-10-01,29.65966415405273
+46096,VZ,2003-10-02,29.92946052551269
+46097,VZ,2003-10-03,30.343149185180664
+46098,VZ,2003-10-06,30.39710807800293
+46099,VZ,2003-10-07,30.12731170654297
+46100,VZ,2003-10-08,29.389867782592773
+46101,VZ,2003-10-09,29.10208320617676
+46102,VZ,2003-10-10,29.093090057373047
+46103,VZ,2003-10-13,28.670408248901367
+46104,VZ,2003-10-14,28.32866668701172
+46105,VZ,2003-10-15,28.93121337890625
+46106,VZ,2003-10-16,28.976179122924805
+46107,VZ,2003-10-17,28.88624763488769
+46108,VZ,2003-10-20,29.416847229003903
+46109,VZ,2003-10-21,28.92222023010254
+46110,VZ,2003-10-22,29.20100975036621
+46111,VZ,2003-10-23,29.89348793029785
+46112,VZ,2003-10-24,29.89348793029785
+46113,VZ,2003-10-27,29.88449478149414
+46114,VZ,2003-10-28,29.74959754943848
+46115,VZ,2003-10-29,29.50678062438965
+46116,VZ,2003-10-30,29.497785568237305
+46117,VZ,2003-10-31,30.21724510192871
+46118,VZ,2003-11-03,29.87550163269043
+46119,VZ,2003-11-04,29.578725814819336
+46120,VZ,2003-11-05,29.578725814819336
+46121,VZ,2003-11-06,29.18302345275879
+46122,VZ,2003-11-07,28.93121337890625
+46123,VZ,2003-11-10,29.20100975036621
+46124,VZ,2003-11-11,29.17403030395508
+46125,VZ,2003-11-12,29.17403030395508
+46126,VZ,2003-11-13,28.715375900268555
+46127,VZ,2003-11-14,29.3269157409668
+46128,VZ,2003-11-17,29.44382667541504
+46129,VZ,2003-11-18,29.1920166015625
+46130,VZ,2003-11-19,28.967185974121094
+46131,VZ,2003-11-20,28.62544250488281
+46132,VZ,2003-11-21,28.958192825317383
+46133,VZ,2003-11-24,29.227989196777344
+46134,VZ,2003-11-25,29.70463180541992
+46135,VZ,2003-11-26,29.461814880371094
+46136,VZ,2003-11-28,29.53375816345215
+46137,VZ,2003-12-01,29.47080612182617
+46138,VZ,2003-12-02,29.29094123840332
+46139,VZ,2003-12-03,28.994165420532227
+46140,VZ,2003-12-04,29.90248107910156
+46141,VZ,2003-12-05,30.03738021850586
+46142,VZ,2003-12-08,29.686643600463867
+46143,VZ,2003-12-09,29.30892944335937
+46144,VZ,2003-12-10,30.010400772094727
+46145,VZ,2003-12-11,29.983421325683597
+46146,VZ,2003-12-12,30.064359664916992
+46147,VZ,2003-12-15,30.145299911499023
+46148,VZ,2003-12-16,30.496034622192383
+46149,VZ,2003-12-17,30.756837844848636
+46150,VZ,2003-12-18,30.936702728271484
+46151,VZ,2003-12-19,30.71187210083008
+46152,VZ,2003-12-22,30.693885803222656
+46153,VZ,2003-12-23,30.7298583984375
+46154,VZ,2003-12-24,30.541000366210938
+46155,VZ,2003-12-26,30.496034622192383
+46156,VZ,2003-12-29,30.8647575378418
+46157,VZ,2003-12-30,31.476295471191406
+46158,VZ,2003-12-31,31.548242568969727
+46159,VZ,2004-01-02,31.70112609863281
+46160,VZ,2004-01-05,32.61843490600586
+46161,VZ,2004-01-06,33.15803146362305
+46162,VZ,2004-01-07,32.87923812866211
+46163,VZ,2004-01-08,33.38286209106445
+46164,VZ,2004-01-09,32.411590576171875
+46165,VZ,2004-01-12,33.03212356567383
+46166,VZ,2004-01-13,32.89722442626953
+46167,VZ,2004-01-14,33.1490364074707
+46168,VZ,2004-01-15,33.167022705078125
+46169,VZ,2004-01-16,33.229976654052734
+46170,VZ,2004-01-20,33.4458122253418
+46171,VZ,2004-01-21,33.29292678833008
+46172,VZ,2004-01-22,33.71561050415039
+46173,VZ,2004-01-23,33.814537048339844
+46174,VZ,2004-01-26,33.96742248535156
+46175,VZ,2004-01-27,33.34688949584961
+46176,VZ,2004-01-28,33.059104919433594
+46177,VZ,2004-01-29,33.35588073730469
+46178,VZ,2004-01-30,33.1490364074707
+46179,VZ,2004-02-02,33.72460174560547
+46180,VZ,2004-02-03,33.48178482055664
+46181,VZ,2004-02-04,32.996150970458984
+46182,VZ,2004-02-05,33.17601776123047
+46183,VZ,2004-02-06,33.40983963012695
+46184,VZ,2004-02-09,33.229976654052734
+46185,VZ,2004-02-10,33.814537048339844
+46186,VZ,2004-02-11,34.354129791259766
+46187,VZ,2004-02-12,33.82352828979492
+46188,VZ,2004-02-13,33.859500885009766
+46189,VZ,2004-02-17,35.25345230102539
+46190,VZ,2004-02-18,34.273189544677734
+46191,VZ,2004-02-19,33.58970642089844
+46192,VZ,2004-02-20,33.43682098388672
+46193,VZ,2004-02-23,33.283935546875
+46194,VZ,2004-02-24,34.25520324707031
+46195,VZ,2004-02-25,34.1922492980957
+46196,VZ,2004-02-26,34.48003387451172
+46197,VZ,2004-02-27,34.47104263305664
+46198,VZ,2004-03-01,34.80379104614258
+46199,VZ,2004-03-02,35.487274169921875
+46200,VZ,2004-03-03,35.07358932495117
+46201,VZ,2004-03-04,35.29841613769531
+46202,VZ,2004-03-05,35.055599212646484
+46203,VZ,2004-03-08,35.3433837890625
+46204,VZ,2004-03-09,35.25345230102539
+46205,VZ,2004-03-10,34.417083740234375
+46206,VZ,2004-03-11,33.79655075073242
+46207,VZ,2004-03-12,34.09332656860352
+46208,VZ,2004-03-15,33.54473876953125
+46209,VZ,2004-03-16,33.49977111816406
+46210,VZ,2004-03-17,33.580711364746094
+46211,VZ,2004-03-18,33.60769271850586
+46212,VZ,2004-03-19,33.69762420654297
+46213,VZ,2004-03-22,32.906219482421875
+46214,VZ,2004-03-23,32.42958068847656
+46215,VZ,2004-03-24,32.411590576171875
+46216,VZ,2004-03-25,32.726356506347656
+46217,VZ,2004-03-26,32.39360427856445
+46218,VZ,2004-03-29,32.6274299621582
+46219,VZ,2004-03-30,32.6544075012207
+46220,VZ,2004-03-31,32.86125564575195
+46221,VZ,2004-04-01,33.18500900268555
+46222,VZ,2004-04-02,33.490779876708984
+46223,VZ,2004-04-05,33.859500885009766
+46224,VZ,2004-04-06,33.832523345947266
+46225,VZ,2004-04-07,33.553733825683594
+46226,VZ,2004-04-08,33.553733825683594
+46227,VZ,2004-04-12,33.78755569458008
+46228,VZ,2004-04-13,33.400848388671875
+46229,VZ,2004-04-14,33.34688949584961
+46230,VZ,2004-04-15,33.32889938354492
+46231,VZ,2004-04-16,33.05010986328125
+46232,VZ,2004-04-19,33.4188346862793
+46233,VZ,2004-04-20,33.508766174316406
+46234,VZ,2004-04-21,33.89547348022461
+46235,VZ,2004-04-22,33.95842742919922
+46236,VZ,2004-04-23,33.76057434082031
+46237,VZ,2004-04-26,33.9404411315918
+46238,VZ,2004-04-27,33.72460174560547
+46239,VZ,2004-04-28,33.86849594116211
+46240,VZ,2004-04-29,33.985408782958984
+46241,VZ,2004-04-30,33.9404411315918
+46242,VZ,2004-05-03,33.89547348022461
+46243,VZ,2004-05-04,34.075340270996094
+46244,VZ,2004-05-05,34.02138137817383
+46245,VZ,2004-05-06,33.778564453125
+46246,VZ,2004-05-07,33.077091217041016
+46247,VZ,2004-05-10,32.69038009643555
+46248,VZ,2004-05-11,32.51951217651367
+46249,VZ,2004-05-12,32.6274299621582
+46250,VZ,2004-05-13,32.60044860839844
+46251,VZ,2004-05-14,32.69937515258789
+46252,VZ,2004-05-17,32.17776870727539
+46253,VZ,2004-05-18,32.474544525146484
+46254,VZ,2004-05-19,32.45655822753906
+46255,VZ,2004-05-20,32.19575500488281
+46256,VZ,2004-05-21,32.16877365112305
+46257,VZ,2004-05-24,31.800052642822266
+46258,VZ,2004-05-25,31.880992889404297
+46259,VZ,2004-05-26,30.936702728271484
+46260,VZ,2004-05-27,31.548242568969727
+46261,VZ,2004-05-28,31.098581314086918
+46262,VZ,2004-06-01,31.359384536743164
+46263,VZ,2004-06-02,31.63817405700684
+46264,VZ,2004-06-03,31.41334342956543
+46265,VZ,2004-06-04,31.440324783325195
+46266,VZ,2004-06-07,31.871997833251957
+46267,VZ,2004-06-08,31.970924377441406
+46268,VZ,2004-06-09,32.24971389770508
+46269,VZ,2004-06-10,32.60944366455078
+46270,VZ,2004-06-14,32.384613037109375
+46271,VZ,2004-06-15,32.321659088134766
+46272,VZ,2004-06-16,32.14179611206055
+46273,VZ,2004-06-17,32.2677001953125
+46274,VZ,2004-06-18,32.52850341796875
+46275,VZ,2004-06-21,32.1328010559082
+46276,VZ,2004-06-22,31.809045791625977
+46277,VZ,2004-06-23,31.880992889404297
+46278,VZ,2004-06-24,31.943944931030277
+46279,VZ,2004-06-25,32.16877365112305
+46280,VZ,2004-06-28,32.33964538574219
+46281,VZ,2004-06-29,32.411590576171875
+46282,VZ,2004-06-30,32.54648971557617
+46283,VZ,2004-07-01,32.42058563232422
+46284,VZ,2004-07-02,32.43857192993164
+46285,VZ,2004-07-06,32.42958068847656
+46286,VZ,2004-07-07,32.43857192993164
+46287,VZ,2004-07-08,31.9079704284668
+46288,VZ,2004-07-09,31.871997833251957
+46289,VZ,2004-07-12,32.150787353515625
+46290,VZ,2004-07-13,31.83602523803711
+46291,VZ,2004-07-14,31.62018775939941
+46292,VZ,2004-07-15,31.3054256439209
+46293,VZ,2004-07-16,31.116567611694336
+46294,VZ,2004-07-19,31.008649826049805
+46295,VZ,2004-07-20,31.233478546142575
+46296,VZ,2004-07-21,30.693885803222656
+46297,VZ,2004-07-22,31.125560760498047
+46298,VZ,2004-07-23,31.764080047607425
+46299,VZ,2004-07-26,32.825279235839844
+46300,VZ,2004-07-27,34.04835891723633
+46301,VZ,2004-07-28,34.80379104614258
+46302,VZ,2004-07-29,34.9566764831543
+46303,VZ,2004-07-30,34.6599006652832
+46304,VZ,2004-08-02,34.80379104614258
+46305,VZ,2004-08-03,35.10955810546875
+46306,VZ,2004-08-04,35.226470947265625
+46307,VZ,2004-08-05,34.74983215332031
+46308,VZ,2004-08-06,34.48902893066406
+46309,VZ,2004-08-09,34.48003387451172
+46310,VZ,2004-08-10,35.15452575683594
+46311,VZ,2004-08-11,35.43331527709961
+46312,VZ,2004-08-12,35.07358932495117
+46313,VZ,2004-08-13,35.13653945922852
+46314,VZ,2004-08-16,35.21747970581055
+46315,VZ,2004-08-17,35.00164031982422
+46316,VZ,2004-08-18,35.19049835205078
+46317,VZ,2004-08-19,35.29841613769531
+46318,VZ,2004-08-20,35.613182067871094
+46319,VZ,2004-08-23,35.487274169921875
+46320,VZ,2004-08-24,35.33439254760742
+46321,VZ,2004-08-25,35.226470947265625
+46322,VZ,2004-08-26,35.08258056640625
+46323,VZ,2004-08-27,35.03761672973633
+46324,VZ,2004-08-30,35.10056686401367
+46325,VZ,2004-08-31,35.29841613769531
+46326,VZ,2004-09-01,35.523250579833984
+46327,VZ,2004-09-02,35.92794418334961
+46328,VZ,2004-09-03,36.02687072753906
+46329,VZ,2004-09-07,36.332637786865234
+46330,VZ,2004-09-08,36.35062789916992
+46331,VZ,2004-09-09,36.23371505737305
+46332,VZ,2004-09-10,36.27867889404297
+46333,VZ,2004-09-13,36.46753692626953
+46334,VZ,2004-09-14,36.70136260986328
+46335,VZ,2004-09-15,35.92794418334961
+46336,VZ,2004-09-16,36.1347885131836
+46337,VZ,2004-09-17,36.48552322387695
+46338,VZ,2004-09-20,36.14378356933594
+46339,VZ,2004-09-21,36.46753692626953
+46340,VZ,2004-09-22,36.37760543823242
+46341,VZ,2004-09-23,36.09881591796875
+46342,VZ,2004-09-24,36.25170135498047
+46343,VZ,2004-09-27,35.79304504394531
+46344,VZ,2004-09-28,35.84700393676758
+46345,VZ,2004-09-29,35.77505874633789
+46346,VZ,2004-09-30,35.41532897949219
+46347,VZ,2004-10-01,36.00888442993164
+46348,VZ,2004-10-04,36.80028533935547
+46349,VZ,2004-10-05,37.03411102294922
+46350,VZ,2004-10-06,37.30390930175781
+46351,VZ,2004-10-07,36.97116088867188
+46352,VZ,2004-10-08,36.6294174194336
+46353,VZ,2004-10-11,36.737335205078125
+46354,VZ,2004-10-12,37.178001403808594
+46355,VZ,2004-10-13,36.935184478759766
+46356,VZ,2004-10-14,36.66539001464844
+46357,VZ,2004-10-15,36.75532150268555
+46358,VZ,2004-10-18,36.7193489074707
+46359,VZ,2004-10-19,36.25170135498047
+46360,VZ,2004-10-20,36.00888442993164
+46361,VZ,2004-10-21,35.784053802490234
+46362,VZ,2004-10-22,35.046607971191406
+46363,VZ,2004-10-25,34.965667724609375
+46364,VZ,2004-10-26,35.07358932495117
+46365,VZ,2004-10-27,35.43331527709961
+46366,VZ,2004-10-28,35.41532897949219
+46367,VZ,2004-10-29,35.16352081298828
+46368,VZ,2004-11-01,35.954925537109375
+46369,VZ,2004-11-02,35.9729118347168
+46370,VZ,2004-11-03,36.47653198242188
+46371,VZ,2004-11-04,36.94417953491211
+46372,VZ,2004-11-05,36.8812255859375
+46373,VZ,2004-11-08,36.96216583251953
+46374,VZ,2004-11-09,37.11505126953125
+46375,VZ,2004-11-10,37.02511978149414
+46376,VZ,2004-11-11,37.44779968261719
+46377,VZ,2004-11-12,37.96940612792969
+46378,VZ,2004-11-15,37.645652770996094
+46379,VZ,2004-11-16,37.42081832885742
+46380,VZ,2004-11-17,37.2139778137207
+46381,VZ,2004-11-18,37.34887313842773
+46382,VZ,2004-11-19,36.96216583251953
+46383,VZ,2004-11-22,36.86323928833008
+46384,VZ,2004-11-23,36.845252990722656
+46385,VZ,2004-11-24,36.77330780029297
+46386,VZ,2004-11-26,36.89921188354492
+46387,VZ,2004-11-29,37.0431022644043
+46388,VZ,2004-11-30,37.079078674316406
+46389,VZ,2004-12-01,37.41182708740234
+46390,VZ,2004-12-02,37.69961166381836
+46391,VZ,2004-12-03,37.78954315185547
+46392,VZ,2004-12-06,37.71759414672852
+46393,VZ,2004-12-07,37.22296905517578
+46394,VZ,2004-12-08,37.18699645996094
+46395,VZ,2004-12-09,37.05209732055664
+46396,VZ,2004-12-10,36.69236755371094
+46397,VZ,2004-12-13,37.12404251098633
+46398,VZ,2004-12-14,36.90820693969727
+46399,VZ,2004-12-15,36.60243606567383
+46400,VZ,2004-12-16,36.332637786865234
+46401,VZ,2004-12-17,36.78230285644531
+46402,VZ,2004-12-20,36.63840866088867
+46403,VZ,2004-12-21,37.0161247253418
+46404,VZ,2004-12-22,36.79129409790039
+46405,VZ,2004-12-23,36.647403717041016
+46406,VZ,2004-12-27,36.5214958190918
+46407,VZ,2004-12-28,36.80928039550781
+46408,VZ,2004-12-29,36.72834014892578
+46409,VZ,2004-12-30,36.67438125610352
+46410,VZ,2004-12-31,36.43156433105469
+46411,VZ,2005-01-03,36.41357803344727
+46412,VZ,2005-01-04,36.04485702514648
+46413,VZ,2005-01-05,35.99089813232422
+46414,VZ,2005-01-06,35.568214416503906
+46415,VZ,2005-01-07,35.44231033325195
+46416,VZ,2005-01-10,35.10056686401367
+46417,VZ,2005-01-11,34.71385955810547
+46418,VZ,2005-01-12,34.381107330322266
+46419,VZ,2005-01-13,33.36487579345703
+46420,VZ,2005-01-14,33.13105010986328
+46421,VZ,2005-01-18,33.88648223876953
+46422,VZ,2005-01-19,32.96017837524414
+46423,VZ,2005-01-20,32.61843490600586
+46424,VZ,2005-01-21,32.825279235839844
+46425,VZ,2005-01-24,33.140045166015625
+46426,VZ,2005-01-25,32.37561798095703
+46427,VZ,2005-01-26,32.843265533447266
+46428,VZ,2005-01-27,32.25870513916016
+46429,VZ,2005-01-28,32.08783721923828
+46430,VZ,2005-01-31,32.00689697265625
+46431,VZ,2005-02-01,32.2677001953125
+46432,VZ,2005-02-02,32.2677001953125
+46433,VZ,2005-02-03,32.28568649291992
+46434,VZ,2005-02-04,33.140045166015625
+46435,VZ,2005-02-07,32.97816467285156
+46436,VZ,2005-02-08,32.78031539916992
+46437,VZ,2005-02-09,32.42958068847656
+46438,VZ,2005-02-10,32.411590576171875
+46439,VZ,2005-02-11,32.6544075012207
+46440,VZ,2005-02-14,32.54648971557617
+46441,VZ,2005-02-15,32.60944366455078
+46442,VZ,2005-02-16,32.48353958129883
+46443,VZ,2005-02-17,32.08783721923828
+46444,VZ,2005-02-18,31.75508689880371
+46445,VZ,2005-02-22,31.818038940429688
+46446,VZ,2005-02-23,31.970924377441406
+46447,VZ,2005-02-24,31.92595863342285
+46448,VZ,2005-02-25,32.55548477172852
+46449,VZ,2005-02-28,32.34864044189453
+46450,VZ,2005-03-01,32.60044860839844
+46451,VZ,2005-03-02,32.798301696777344
+46452,VZ,2005-03-03,32.708370208740234
+46453,VZ,2005-03-04,32.75333404541016
+46454,VZ,2005-03-07,32.83427429199219
+46455,VZ,2005-03-08,32.465553283691406
+46456,VZ,2005-03-09,32.50152587890625
+46457,VZ,2005-03-10,32.52850341796875
+46458,VZ,2005-03-11,32.43857192993164
+46459,VZ,2005-03-14,32.44756317138672
+46460,VZ,2005-03-15,32.08783721923828
+46461,VZ,2005-03-16,31.782066345214844
+46462,VZ,2005-03-17,31.66515350341797
+46463,VZ,2005-03-18,31.611194610595703
+46464,VZ,2005-03-21,31.43132972717285
+46465,VZ,2005-03-22,30.99066162109375
+46466,VZ,2005-03-23,31.395357131958008
+46467,VZ,2005-03-24,31.260459899902344
+46468,VZ,2005-03-28,31.224485397338867
+46469,VZ,2005-03-29,31.350391387939453
+46470,VZ,2005-03-30,31.86300468444824
+46471,VZ,2005-03-31,31.92595863342285
+46472,VZ,2005-04-01,31.647167205810547
+46473,VZ,2005-04-04,32.06085586547852
+46474,VZ,2005-04-05,32.16877365112305
+46475,VZ,2005-04-06,31.93495178222656
+46476,VZ,2005-04-07,31.84501838684082
+46477,VZ,2005-04-08,31.539249420166016
+46478,VZ,2005-04-11,31.386363983154297
+46479,VZ,2005-04-12,31.647167205810547
+46480,VZ,2005-04-13,31.386363983154297
+46481,VZ,2005-04-14,31.377370834350582
+46482,VZ,2005-04-15,30.71187210083008
+46483,VZ,2005-04-18,30.57697486877441
+46484,VZ,2005-04-19,30.72086524963379
+46485,VZ,2005-04-20,30.37912368774414
+46486,VZ,2005-04-21,30.81079864501953
+46487,VZ,2005-04-22,30.63093376159668
+46488,VZ,2005-04-25,30.63093376159668
+46489,VZ,2005-04-26,30.57697486877441
+46490,VZ,2005-04-27,31.67414665222168
+46491,VZ,2005-04-28,31.521263122558597
+46492,VZ,2005-04-29,32.19575500488281
+46493,VZ,2005-05-02,31.449317932128903
+46494,VZ,2005-05-03,31.179519653320312
+46495,VZ,2005-05-04,31.206499099731445
+46496,VZ,2005-05-05,30.84677124023437
+46497,VZ,2005-05-06,31.08059310913086
+46498,VZ,2005-05-09,31.06260871887207
+46499,VZ,2005-05-10,30.873750686645508
+46500,VZ,2005-05-11,30.918716430664062
+46501,VZ,2005-05-12,30.83777618408203
+46502,VZ,2005-05-13,30.65791320800781
+46503,VZ,2005-05-16,31.026634216308597
+46504,VZ,2005-05-17,31.08059310913086
+46505,VZ,2005-05-18,31.278444290161133
+46506,VZ,2005-05-19,31.530256271362305
+46507,VZ,2005-05-20,31.656160354614254
+46508,VZ,2005-05-23,31.791059494018555
+46509,VZ,2005-05-24,31.656160354614254
+46510,VZ,2005-05-25,31.83602523803711
+46511,VZ,2005-05-26,31.791059494018555
+46512,VZ,2005-05-27,31.88998413085937
+46513,VZ,2005-05-31,31.818038940429688
+46514,VZ,2005-06-01,31.800052642822266
+46515,VZ,2005-06-02,31.629180908203125
+46516,VZ,2005-06-03,31.629180908203125
+46517,VZ,2005-06-06,31.49428367614746
+46518,VZ,2005-06-07,31.51226806640625
+46519,VZ,2005-06-08,31.539249420166016
+46520,VZ,2005-06-09,31.3054256439209
+46521,VZ,2005-06-10,31.341398239135746
+46522,VZ,2005-06-13,31.395357131958008
+46523,VZ,2005-06-14,31.48529052734375
+46524,VZ,2005-06-15,31.62018775939941
+46525,VZ,2005-06-16,31.42233657836914
+46526,VZ,2005-06-17,31.50327682495117
+46527,VZ,2005-06-20,31.602201461791992
+46528,VZ,2005-06-21,31.476295471191406
+46529,VZ,2005-06-22,31.50327682495117
+46530,VZ,2005-06-23,31.224485397338867
+46531,VZ,2005-06-24,30.99965476989746
+46532,VZ,2005-06-27,30.918716430664062
+46533,VZ,2005-06-28,31.16153335571289
+46534,VZ,2005-06-29,31.233478546142575
+46535,VZ,2005-06-30,31.07160186767578
+46536,VZ,2005-07-01,31.089588165283203
+46537,VZ,2005-07-05,31.40435028076172
+46538,VZ,2005-07-06,30.954689025878903
+46539,VZ,2005-07-07,30.85576438903809
+46540,VZ,2005-07-08,30.936702728271484
+46541,VZ,2005-07-11,30.84677124023437
+46542,VZ,2005-07-12,30.801803588867188
+46543,VZ,2005-07-13,31.098581314086918
+46544,VZ,2005-07-14,31.296432495117188
+46545,VZ,2005-07-15,31.19750595092773
+46546,VZ,2005-07-18,30.90073013305664
+46547,VZ,2005-07-19,31.026634216308597
+46548,VZ,2005-07-20,30.98166847229004
+46549,VZ,2005-07-21,30.73885154724121
+46550,VZ,2005-07-22,30.7298583984375
+46551,VZ,2005-07-25,30.594959259033203
+46552,VZ,2005-07-26,30.693885803222656
+46553,VZ,2005-07-27,30.84677124023437
+46554,VZ,2005-07-28,31.1705265045166
+46555,VZ,2005-07-29,30.78381729125977
+46556,VZ,2005-08-01,30.55898666381836
+46557,VZ,2005-08-02,30.46905517578125
+46558,VZ,2005-08-03,30.77482414245605
+46559,VZ,2005-08-04,30.30717658996582
+46560,VZ,2005-08-05,29.96543312072754
+46561,VZ,2005-08-08,29.79456329345703
+46562,VZ,2005-08-09,29.94744873046875
+46563,VZ,2005-08-10,29.812549591064453
+46564,VZ,2005-08-11,29.7675838470459
+46565,VZ,2005-08-12,29.72261619567871
+46566,VZ,2005-08-15,29.668657302856445
+46567,VZ,2005-08-16,29.758590698242188
+46568,VZ,2005-08-17,29.72261619567871
+46569,VZ,2005-08-18,29.578725814819336
+46570,VZ,2005-08-19,29.74060440063477
+46571,VZ,2005-08-22,29.79456329345703
+46572,VZ,2005-08-23,29.89348793029785
+46573,VZ,2005-08-24,29.488792419433597
+46574,VZ,2005-08-25,29.398860931396484
+46575,VZ,2005-08-26,29.31792259216309
+46576,VZ,2005-08-29,29.156044006347656
+46577,VZ,2005-08-30,29.093090057373047
+46578,VZ,2005-08-31,29.416847229003903
+46579,VZ,2005-09-01,29.335908889770508
+46580,VZ,2005-09-02,29.21000289916992
+46581,VZ,2005-09-06,29.587718963623047
+46582,VZ,2005-09-07,29.434833526611328
+46583,VZ,2005-09-08,29.21000289916992
+46584,VZ,2005-09-09,29.434833526611328
+46585,VZ,2005-09-12,29.30892944335937
+46586,VZ,2005-09-13,29.227989196777344
+46587,VZ,2005-09-14,29.25496864318848
+46588,VZ,2005-09-15,29.129064559936523
+46589,VZ,2005-09-16,29.50678062438965
+46590,VZ,2005-09-19,29.29993438720703
+46591,VZ,2005-09-20,29.01215171813965
+46592,VZ,2005-09-21,28.733362197875977
+46593,VZ,2005-09-22,28.724369049072266
+46594,VZ,2005-09-23,28.92222023010254
+46595,VZ,2005-09-26,28.77832794189453
+46596,VZ,2005-09-27,28.643430709838867
+46597,VZ,2005-09-28,29.147050857543945
+46598,VZ,2005-09-29,29.25496864318848
+46599,VZ,2005-09-30,29.398860931396484
+46600,VZ,2005-10-03,29.138057708740234
+46601,VZ,2005-10-04,28.976179122924805
+46602,VZ,2005-10-05,28.24772834777832
+46603,VZ,2005-10-06,27.977930068969727
+46604,VZ,2005-10-07,27.51028251647949
+46605,VZ,2005-10-10,27.24048614501953
+46606,VZ,2005-10-11,26.925722122192383
+46607,VZ,2005-10-12,26.82679748535156
+46608,VZ,2005-10-13,26.79981803894043
+46609,VZ,2005-10-14,26.88974952697754
+46610,VZ,2005-10-17,26.440088272094727
+46611,VZ,2005-10-18,26.39512252807617
+46612,VZ,2005-10-19,26.440088272094727
+46613,VZ,2005-10-20,26.260223388671875
+46614,VZ,2005-10-21,26.54800796508789
+46615,VZ,2005-10-24,27.06062126159668
+46616,VZ,2005-10-25,27.330419540405277
+46617,VZ,2005-10-26,27.51028251647949
+46618,VZ,2005-10-27,27.66316795349121
+46619,VZ,2005-10-28,28.50853157043457
+46620,VZ,2005-10-31,28.33765983581543
+46621,VZ,2005-11-01,28.18477439880371
+46622,VZ,2005-11-02,28.301687240600582
+46623,VZ,2005-11-03,27.72612190246582
+46624,VZ,2005-11-04,27.7890739440918
+46625,VZ,2005-11-07,27.47430992126465
+46626,VZ,2005-11-08,27.5732364654541
+46627,VZ,2005-11-09,27.74410629272461
+46628,VZ,2005-11-10,28.00491142272949
+46629,VZ,2005-11-11,28.23873519897461
+46630,VZ,2005-11-14,28.21175575256348
+46631,VZ,2005-11-15,27.71712684631348
+46632,VZ,2005-11-16,27.96893882751465
+46633,VZ,2005-11-17,28.50853157043457
+46634,VZ,2005-11-18,28.50853157043457
+46635,VZ,2005-11-21,28.571483612060547
+46636,VZ,2005-11-22,28.661415100097656
+46637,VZ,2005-11-23,28.643430709838867
+46638,VZ,2005-11-25,28.76034164428711
+46639,VZ,2005-11-28,28.94020652770996
+46640,VZ,2005-11-29,28.913227081298828
+46641,VZ,2005-11-30,28.76034164428711
+46642,VZ,2005-12-01,28.90423393249512
+46643,VZ,2005-12-02,28.661415100097656
+46644,VZ,2005-12-05,28.51752471923828
+46645,VZ,2005-12-06,28.54450416564941
+46646,VZ,2005-12-07,28.283700942993164
+46647,VZ,2005-12-08,28.08584976196289
+46648,VZ,2005-12-09,27.950950622558597
+46649,VZ,2005-12-12,27.627195358276367
+46650,VZ,2005-12-13,27.627195358276367
+46651,VZ,2005-12-14,27.465316772460938
+46652,VZ,2005-12-15,27.528270721435547
+46653,VZ,2005-12-16,27.420351028442383
+46654,VZ,2005-12-19,27.44733047485352
+46655,VZ,2005-12-20,27.465316772460938
+46656,VZ,2005-12-21,27.537263870239254
+46657,VZ,2005-12-22,27.600215911865234
+46658,VZ,2005-12-23,27.411357879638672
+46659,VZ,2005-12-27,27.375385284423828
+46660,VZ,2005-12-28,27.204513549804688
+46661,VZ,2005-12-29,27.22249984741211
+46662,VZ,2005-12-30,27.08760070800781
+46663,VZ,2006-01-03,27.32142448425293
+46664,VZ,2006-01-04,28.12182235717773
+46665,VZ,2006-01-05,28.445579528808597
+46666,VZ,2006-01-06,28.193767547607425
+46667,VZ,2006-01-09,28.310680389404297
+46668,VZ,2006-01-10,28.42759132385254
+46669,VZ,2006-01-11,28.76933479309082
+46670,VZ,2006-01-12,28.877254486083984
+46671,VZ,2006-01-13,28.94020652770996
+46672,VZ,2006-01-17,28.310680389404297
+46673,VZ,2006-01-18,28.013904571533203
+46674,VZ,2006-01-19,28.25672149658203
+46675,VZ,2006-01-20,27.82504653930664
+46676,VZ,2006-01-23,27.879005432128903
+46677,VZ,2006-01-24,27.78008079528809
+46678,VZ,2006-01-25,28.220748901367188
+46679,VZ,2006-01-26,28.49054527282715
+46680,VZ,2006-01-27,28.90423393249512
+46681,VZ,2006-01-30,28.688396453857425
+46682,VZ,2006-01-31,28.472557067871094
+46683,VZ,2006-02-01,28.59846305847168
+46684,VZ,2006-02-02,28.36463928222656
+46685,VZ,2006-02-03,28.42759132385254
+46686,VZ,2006-02-06,28.373632431030277
+46687,VZ,2006-02-07,28.32866668701172
+46688,VZ,2006-02-08,29.30892944335937
+46689,VZ,2006-02-09,29.37188148498535
+46690,VZ,2006-02-10,29.839529037475582
+46691,VZ,2006-02-13,29.62369155883789
+46692,VZ,2006-02-14,30.145299911499023
+46693,VZ,2006-02-15,30.71187210083008
+46694,VZ,2006-02-16,31.07160186767578
+46695,VZ,2006-02-17,31.278444290161133
+46696,VZ,2006-02-21,30.89173698425293
+46697,VZ,2006-02-22,30.56797981262207
+46698,VZ,2006-02-23,30.505027770996094
+46699,VZ,2006-02-24,30.40610122680664
+46700,VZ,2006-02-27,30.63093376159668
+46701,VZ,2006-02-28,30.30717658996582
+46702,VZ,2006-03-01,30.756837844848636
+46703,VZ,2006-03-02,30.57697486877441
+46704,VZ,2006-03-03,30.19925880432129
+46705,VZ,2006-03-06,30.334157943725582
+46706,VZ,2006-03-07,30.136306762695312
+46707,VZ,2006-03-08,30.073352813720703
+46708,VZ,2006-03-09,30.19925880432129
+46709,VZ,2006-03-10,30.74784469604492
+46710,VZ,2006-03-13,30.8647575378418
+46711,VZ,2006-03-14,30.927709579467773
+46712,VZ,2006-03-15,30.927709579467773
+46713,VZ,2006-03-16,31.04462242126465
+46714,VZ,2006-03-17,30.945695877075195
+46715,VZ,2006-03-20,30.77482414245605
+46716,VZ,2006-03-21,30.89173698425293
+46717,VZ,2006-03-22,31.3054256439209
+46718,VZ,2006-03-23,31.224485397338867
+46719,VZ,2006-03-24,31.449317932128903
+46720,VZ,2006-03-27,31.41334342956543
+46721,VZ,2006-03-28,31.07160186767578
+46722,VZ,2006-03-29,31.49428367614746
+46723,VZ,2006-03-30,31.017641067504883
+46724,VZ,2006-03-31,30.63093376159668
+46725,VZ,2006-04-03,30.954689025878903
+46726,VZ,2006-04-04,31.116567611694336
+46727,VZ,2006-04-05,30.972675323486328
+46728,VZ,2006-04-06,30.2891902923584
+46729,VZ,2006-04-07,30.38811683654785
+46730,VZ,2006-04-10,30.109325408935547
+46731,VZ,2006-04-11,29.44382667541504
+46732,VZ,2006-04-12,29.695636749267575
+46733,VZ,2006-04-13,29.50678062438965
+46734,VZ,2006-04-17,29.20100975036621
+46735,VZ,2006-04-18,29.857515335083008
+46736,VZ,2006-04-19,29.461814880371094
+46737,VZ,2006-04-20,29.28194808959961
+46738,VZ,2006-04-21,29.24597549438477
+46739,VZ,2006-04-24,29.04812431335449
+46740,VZ,2006-04-25,29.227989196777344
+46741,VZ,2006-04-26,29.74959754943848
+46742,VZ,2006-04-27,29.96543312072754
+46743,VZ,2006-04-28,29.70463180541992
+46744,VZ,2006-05-01,29.488792419433597
+46745,VZ,2006-05-02,29.35389518737793
+46746,VZ,2006-05-03,29.35389518737793
+46747,VZ,2006-05-04,29.497785568237305
+46748,VZ,2006-05-05,29.695636749267575
+46749,VZ,2006-05-08,29.60570526123047
+46750,VZ,2006-05-09,29.54275321960449
+46751,VZ,2006-05-10,29.08409881591797
+46752,VZ,2006-05-11,28.688396453857425
+46753,VZ,2006-05-12,28.58946990966797
+46754,VZ,2006-05-15,28.34665298461914
+46755,VZ,2006-05-16,28.50853157043457
+46756,VZ,2006-05-17,27.70813369750977
+46757,VZ,2006-05-18,27.34840583801269
+46758,VZ,2006-05-19,27.7890739440918
+46759,VZ,2006-05-22,27.690147399902344
+46760,VZ,2006-05-23,27.76209259033203
+46761,VZ,2006-05-24,27.6541748046875
+46762,VZ,2006-05-25,28.013904571533203
+46763,VZ,2006-05-26,28.319673538208008
+46764,VZ,2006-05-30,27.798065185546875
+46765,VZ,2006-05-31,28.06786346435547
+46766,VZ,2006-06-01,28.742355346679688
+46767,VZ,2006-06-02,28.724369049072266
+46768,VZ,2006-06-05,28.373632431030277
+46769,VZ,2006-06-06,28.50853157043457
+46770,VZ,2006-06-07,28.63443756103516
+46771,VZ,2006-06-08,28.472557067871094
+46772,VZ,2006-06-09,28.32866668701172
+46773,VZ,2006-06-12,28.17578125
+46774,VZ,2006-06-13,28.373632431030277
+46775,VZ,2006-06-14,28.436586380004883
+46776,VZ,2006-06-15,28.949199676513672
+46777,VZ,2006-06-16,29.263961791992188
+46778,VZ,2006-06-19,28.93121337890625
+46779,VZ,2006-06-20,29.44382667541504
+46780,VZ,2006-06-21,29.560739517211918
+46781,VZ,2006-06-22,29.44382667541504
+46782,VZ,2006-06-23,29.52476692199707
+46783,VZ,2006-06-26,29.479799270629883
+46784,VZ,2006-06-27,29.17403030395508
+46785,VZ,2006-06-28,29.3269157409668
+46786,VZ,2006-06-29,29.94744873046875
+46787,VZ,2006-06-30,30.118318557739254
+46788,VZ,2006-07-03,30.172277450561523
+46789,VZ,2006-07-05,29.93845558166504
+46790,VZ,2006-07-06,29.695636749267575
+46791,VZ,2006-07-07,29.416847229003903
+46792,VZ,2006-07-10,29.65966415405273
+46793,VZ,2006-07-11,29.398860931396484
+46794,VZ,2006-07-12,29.04812431335449
+46795,VZ,2006-07-13,28.54450416564941
+46796,VZ,2006-07-14,28.436586380004883
+46797,VZ,2006-07-17,28.40061378479004
+46798,VZ,2006-07-18,28.40061378479004
+46799,VZ,2006-07-19,29.066110610961918
+46800,VZ,2006-07-20,29.003158569335938
+46801,VZ,2006-07-21,28.661415100097656
+46802,VZ,2006-07-24,29.30892944335937
+46803,VZ,2006-07-25,29.61469841003418
+46804,VZ,2006-07-26,30.064359664916992
+46805,VZ,2006-07-27,29.96543312072754
+46806,VZ,2006-07-28,30.334157943725582
+46807,VZ,2006-07-31,30.415096282958984
+46808,VZ,2006-08-01,29.920467376708984
+46809,VZ,2006-08-02,30.1542911529541
+46810,VZ,2006-08-03,30.118318557739254
+46811,VZ,2006-08-04,30.3701286315918
+46812,VZ,2006-08-07,29.94744873046875
+46813,VZ,2006-08-08,30.16328430175781
+46814,VZ,2006-08-09,30.42408943176269
+46815,VZ,2006-08-10,30.52301406860352
+46816,VZ,2006-08-11,30.63992691040039
+46817,VZ,2006-08-14,30.505027770996094
+46818,VZ,2006-08-15,30.927709579467773
+46819,VZ,2006-08-16,30.78381729125977
+46820,VZ,2006-08-17,30.78381729125977
+46821,VZ,2006-08-18,30.954689025878903
+46822,VZ,2006-08-21,31.04462242126465
+46823,VZ,2006-08-22,31.116567611694336
+46824,VZ,2006-08-23,30.927709579467773
+46825,VZ,2006-08-24,31.16153335571289
+46826,VZ,2006-08-25,31.206499099731445
+46827,VZ,2006-08-28,31.43132972717285
+46828,VZ,2006-08-29,31.63817405700684
+46829,VZ,2006-08-30,31.8270320892334
+46830,VZ,2006-08-31,31.63817405700684
+46831,VZ,2006-09-01,31.988910675048828
+46832,VZ,2006-09-05,31.92595863342285
+46833,VZ,2006-09-06,31.880992889404297
+46834,VZ,2006-09-07,31.75508689880371
+46835,VZ,2006-09-08,31.83602523803711
+46836,VZ,2006-09-11,31.96193122863769
+46837,VZ,2006-09-12,32.231727600097656
+46838,VZ,2006-09-13,32.150787353515625
+46839,VZ,2006-09-14,32.35763168334961
+46840,VZ,2006-09-15,32.20474624633789
+46841,VZ,2006-09-18,32.15978240966797
+46842,VZ,2006-09-19,32.37561798095703
+46843,VZ,2006-09-20,32.97816467285156
+46844,VZ,2006-09-21,33.18500900268555
+46845,VZ,2006-09-22,33.36487579345703
+46846,VZ,2006-09-25,33.72460174560547
+46847,VZ,2006-09-26,34.13829040527344
+46848,VZ,2006-09-27,33.077091217041016
+46849,VZ,2006-09-28,33.22098159790039
+46850,VZ,2006-09-29,33.39185333251953
+46851,VZ,2006-10-02,33.400848388671875
+46852,VZ,2006-10-03,33.69762420654297
+46853,VZ,2006-10-04,34.012386322021484
+46854,VZ,2006-10-05,33.19400405883789
+46855,VZ,2006-10-06,33.09507751464844
+46856,VZ,2006-10-09,32.996150970458984
+46857,VZ,2006-10-10,32.86125564575195
+46858,VZ,2006-10-11,32.91521453857422
+46859,VZ,2006-10-12,33.26594924926758
+46860,VZ,2006-10-13,33.319908142089844
+46861,VZ,2006-10-16,33.310916900634766
+46862,VZ,2006-10-17,32.906219482421875
+46863,VZ,2006-10-18,32.906219482421875
+46864,VZ,2006-10-19,33.46379852294922
+46865,VZ,2006-10-20,33.99440002441406
+46866,VZ,2006-10-23,34.1922492980957
+46867,VZ,2006-10-24,34.17426681518555
+46868,VZ,2006-10-25,34.444061279296875
+46869,VZ,2006-10-26,34.83976364135742
+46870,VZ,2006-10-27,34.92969512939453
+46871,VZ,2006-10-30,33.859500885009766
+46872,VZ,2006-10-31,33.274940490722656
+46873,VZ,2006-11-01,33.24796295166016
+46874,VZ,2006-11-02,33.26594924926758
+46875,VZ,2006-11-03,33.00514602661133
+46876,VZ,2006-11-06,33.256954193115234
+46877,VZ,2006-11-07,33.15803146362305
+46878,VZ,2006-11-08,33.1490364074707
+46879,VZ,2006-11-09,32.474544525146484
+46880,VZ,2006-11-10,32.00689697265625
+46881,VZ,2006-11-13,32.33065414428711
+46882,VZ,2006-11-14,32.726356506347656
+46883,VZ,2006-11-15,32.45655822753906
+46884,VZ,2006-11-16,32.321659088134766
+46885,VZ,2006-11-17,32.411590576171875
+46886,VZ,2006-11-20,32.366058349609375
+46887,VZ,2006-11-21,32.79549026489258
+46888,VZ,2006-11-22,32.44074249267578
+46889,VZ,2006-11-24,32.44074249267578
+46890,VZ,2006-11-27,31.964635848999023
+46891,VZ,2006-11-28,32.1140022277832
+46892,VZ,2006-11-29,32.571441650390625
+46893,VZ,2006-11-30,32.61811828613281
+46894,VZ,2006-12-01,32.33805465698242
+46895,VZ,2006-12-04,32.53409957885742
+46896,VZ,2006-12-05,32.282039642333984
+46897,VZ,2006-12-06,32.6274528503418
+46898,VZ,2006-12-07,32.58077621459961
+46899,VZ,2006-12-08,32.963531494140625
+46900,VZ,2006-12-11,33.31827545166016
+46901,VZ,2006-12-12,33.38362503051758
+46902,VZ,2006-12-13,33.4863166809082
+46903,VZ,2006-12-14,33.69169616699219
+46904,VZ,2006-12-15,34.05577850341797
+46905,VZ,2006-12-18,34.111793518066406
+46906,VZ,2006-12-19,34.22381591796875
+46907,VZ,2006-12-20,34.027774810791016
+46908,VZ,2006-12-21,34.242488861083984
+46909,VZ,2006-12-22,34.12112808227539
+46910,VZ,2006-12-26,34.307838439941406
+46911,VZ,2006-12-27,34.67192077636719
+46912,VZ,2006-12-28,34.83995819091797
+46913,VZ,2006-12-29,34.76527404785156
+46914,VZ,2007-01-03,35.306732177734375
+46915,VZ,2007-01-04,35.502777099609375
+46916,VZ,2007-01-05,34.89596939086914
+46917,VZ,2007-01-08,34.36384963989258
+46918,VZ,2007-01-09,34.50387954711914
+46919,VZ,2007-01-10,34.307838439941406
+46920,VZ,2007-01-11,34.64391326904297
+46921,VZ,2007-01-12,34.84929275512695
+46922,VZ,2007-01-16,34.69058990478516
+46923,VZ,2007-01-17,34.42919921875
+46924,VZ,2007-01-18,35.07334518432617
+46925,VZ,2007-01-19,34.77460861206055
+46926,VZ,2007-01-22,34.77460861206055
+46927,VZ,2007-01-23,34.998661041259766
+46928,VZ,2007-01-24,35.54011917114258
+46929,VZ,2007-01-25,35.00799560546875
+46930,VZ,2007-01-26,35.31606674194336
+46931,VZ,2007-01-29,35.502777099609375
+46932,VZ,2007-01-30,36.01622772216797
+46933,VZ,2007-01-31,35.96021270751953
+46934,VZ,2007-02-01,35.47476959228516
+46935,VZ,2007-02-02,35.63347244262695
+46936,VZ,2007-02-05,35.55878829956055
+46937,VZ,2007-02-06,35.54945373535156
+46938,VZ,2007-02-07,35.55878829956055
+46939,VZ,2007-02-08,35.42809295654297
+46940,VZ,2007-02-09,35.194705963134766
+46941,VZ,2007-02-12,35.07334518432617
+46942,VZ,2007-02-13,35.51211166381836
+46943,VZ,2007-02-14,36.06290435791016
+46944,VZ,2007-02-15,35.84818649291992
+46945,VZ,2007-02-16,35.94154357910156
+46946,VZ,2007-02-20,35.717491149902344
+46947,VZ,2007-02-21,35.74549865722656
+46948,VZ,2007-02-22,35.885528564453125
+46949,VZ,2007-02-23,35.85752487182617
+46950,VZ,2007-02-26,35.83885192871094
+46951,VZ,2007-02-27,34.1958122253418
+46952,VZ,2007-02-28,34.914642333984375
+46953,VZ,2007-03-01,34.634578704833984
+46954,VZ,2007-03-02,34.05577850341797
+46955,VZ,2007-03-05,33.72903823852539
+46956,VZ,2007-03-06,34.05577850341797
+46957,VZ,2007-03-07,33.30894088745117
+46958,VZ,2007-03-08,34.05577850341797
+46959,VZ,2007-03-09,34.027774810791016
+46960,VZ,2007-03-12,34.14913558959961
+46961,VZ,2007-03-13,33.72903823852539
+46962,VZ,2007-03-14,33.86906814575195
+46963,VZ,2007-03-15,33.94375228881836
+46964,VZ,2007-03-16,33.90641021728516
+46965,VZ,2007-03-19,34.307838439941406
+46966,VZ,2007-03-20,34.522552490234375
+46967,VZ,2007-03-21,35.1760368347168
+46968,VZ,2007-03-22,35.48410415649414
+46969,VZ,2007-03-23,35.586795806884766
+46970,VZ,2007-03-26,35.16669845581055
+46971,VZ,2007-03-27,35.18537139892578
+46972,VZ,2007-03-28,34.75593948364258
+46973,VZ,2007-03-29,35.07334518432617
+46974,VZ,2007-03-30,35.40008544921875
+46975,VZ,2007-04-02,35.31606674194336
+46976,VZ,2007-04-03,35.586795806884766
+46977,VZ,2007-04-04,35.49344253540039
+46978,VZ,2007-04-05,35.47476959228516
+46979,VZ,2007-04-09,35.47476959228516
+46980,VZ,2007-04-10,35.28805923461914
+46981,VZ,2007-04-11,34.89596939086914
+46982,VZ,2007-04-12,34.88663482666016
+46983,VZ,2007-04-13,34.90530776977539
+46984,VZ,2007-04-16,35.35340881347656
+46985,VZ,2007-04-17,34.97065353393555
+46986,VZ,2007-04-18,34.933311462402344
+46987,VZ,2007-04-19,35.017330169677734
+46988,VZ,2007-04-20,35.390750885009766
+46989,VZ,2007-04-23,35.05467224121094
+46990,VZ,2007-04-24,35.10135269165039
+46991,VZ,2007-04-25,35.14802932739258
+46992,VZ,2007-04-26,35.44676208496094
+46993,VZ,2007-04-27,35.3720817565918
+46994,VZ,2007-04-30,35.64280700683594
+46995,VZ,2007-05-01,35.95087814331055
+46996,VZ,2007-05-02,36.96844482421875
+46997,VZ,2007-05-03,38.34075927734375
+46998,VZ,2007-05-04,37.958003997802734
+46999,VZ,2007-05-07,38.11670684814453
+47000,VZ,2007-05-08,37.92066192626953
+47001,VZ,2007-05-09,38.42477798461914
+47002,VZ,2007-05-10,38.07003021240234
+47003,VZ,2007-05-11,38.602149963378906
+47004,VZ,2007-05-14,38.83553695678711
+47005,VZ,2007-05-15,39.71306991577149
+47006,VZ,2007-05-16,39.8997802734375
+47007,VZ,2007-05-17,39.33965301513672
+47008,VZ,2007-05-18,39.75975036621094
+47009,VZ,2007-05-21,39.71306991577149
+47010,VZ,2007-05-22,39.778419494628906
+47011,VZ,2007-05-23,39.83443069458008
+47012,VZ,2007-05-24,39.71306991577149
+47013,VZ,2007-05-25,39.67572784423828
+47014,VZ,2007-05-29,40.3292121887207
+47015,VZ,2007-05-30,40.90801239013672
+47016,VZ,2007-05-31,40.63728332519531
+47017,VZ,2007-06-01,40.15183639526367
+47018,VZ,2007-06-04,40.0958251953125
+47019,VZ,2007-06-05,39.918453216552734
+47020,VZ,2007-06-06,40.06781768798828
+47021,VZ,2007-06-07,39.75975036621094
+47022,VZ,2007-06-08,40.20785140991211
+47023,VZ,2007-06-11,40.61861038208008
+47024,VZ,2007-06-12,40.21718597412109
+47025,VZ,2007-06-13,40.04914855957031
+47026,VZ,2007-06-14,40.34788131713867
+47027,VZ,2007-06-15,40.1331672668457
+47028,VZ,2007-06-18,39.72240829467773
+47029,VZ,2007-06-19,40.20785140991211
+47030,VZ,2007-06-20,39.71306991577149
+47031,VZ,2007-06-21,39.61971664428711
+47032,VZ,2007-06-22,38.86354446411133
+47033,VZ,2007-06-25,38.742183685302734
+47034,VZ,2007-06-26,38.34075927734375
+47035,VZ,2007-06-27,38.20072555541992
+47036,VZ,2007-06-28,38.34075927734375
+47037,VZ,2007-06-29,38.434112548828125
+47038,VZ,2007-07-02,38.81686782836914
+47039,VZ,2007-07-03,39.32098388671875
+47040,VZ,2007-07-05,39.19028472900391
+47041,VZ,2007-07-06,38.78886032104492
+47042,VZ,2007-07-09,39.22762680053711
+47043,VZ,2007-07-10,37.82730865478516
+47044,VZ,2007-07-11,38.08869934082031
+47045,VZ,2007-07-12,38.67683410644531
+47046,VZ,2007-07-13,38.98490524291992
+47047,VZ,2007-07-16,39.918453216552734
+47048,VZ,2007-07-17,39.45167922973633
+47049,VZ,2007-07-18,39.18095016479492
+47050,VZ,2007-07-19,39.45167922973633
+47051,VZ,2007-07-20,39.4703483581543
+47052,VZ,2007-07-23,39.94645690917969
+47053,VZ,2007-07-24,40.24519348144531
+47054,VZ,2007-07-25,40.34788131713867
+47055,VZ,2007-07-26,39.58237457275391
+47056,VZ,2007-07-27,39.20895767211914
+47057,VZ,2007-07-30,38.75151824951172
+47058,VZ,2007-07-31,39.78775405883789
+47059,VZ,2007-08-01,40.36655426025391
+47060,VZ,2007-08-02,40.26386260986328
+47061,VZ,2007-08-03,39.90911483764648
+47062,VZ,2007-08-06,40.53459167480469
+47063,VZ,2007-08-07,40.24519348144531
+47064,VZ,2007-08-08,40.31987762451172
+47065,VZ,2007-08-09,39.134273529052734
+47066,VZ,2007-08-10,38.58348083496094
+47067,VZ,2007-08-13,38.8822135925293
+47068,VZ,2007-08-14,38.238067626953125
+47069,VZ,2007-08-15,37.80863571166992
+47070,VZ,2007-08-16,37.55657958984375
+47071,VZ,2007-08-17,38.08869934082031
+47072,VZ,2007-08-20,38.37810134887695
+47073,VZ,2007-08-21,38.93822860717773
+47074,VZ,2007-08-22,39.04091644287109
+47075,VZ,2007-08-23,39.3489875793457
+47076,VZ,2007-08-24,39.806427001953125
+47077,VZ,2007-08-27,39.75975036621094
+47078,VZ,2007-08-28,38.7608528137207
+47079,VZ,2007-08-29,39.42367172241211
+47080,VZ,2007-08-30,39.14360809326172
+47081,VZ,2007-08-31,39.09693145751953
+47082,VZ,2007-09-04,39.83443069458008
+47083,VZ,2007-09-05,39.16227722167969
+47084,VZ,2007-09-06,39.45167922973633
+47085,VZ,2007-09-07,38.59281539916992
+47086,VZ,2007-09-10,38.50879669189453
+47087,VZ,2007-09-11,39.08759689331055
+47088,VZ,2007-09-12,39.08759689331055
+47089,VZ,2007-09-13,39.778419494628906
+47090,VZ,2007-09-14,39.69440078735352
+47091,VZ,2007-09-17,39.75975036621094
+47092,VZ,2007-09-18,40.43190383911133
+47093,VZ,2007-09-19,40.87067031860352
+47094,VZ,2007-09-20,40.88933944702149
+47095,VZ,2007-09-21,41.4307975769043
+47096,VZ,2007-09-24,41.18807601928711
+47097,VZ,2007-09-25,41.14139938354492
+47098,VZ,2007-09-26,41.52415084838867
+47099,VZ,2007-09-27,41.71086120605469
+47100,VZ,2007-09-28,41.337440490722656
+47101,VZ,2007-10-01,42.38301467895508
+47102,VZ,2007-10-02,42.32700347900391
+47103,VZ,2007-10-03,42.233646392822266
+47104,VZ,2007-10-04,42.40168380737305
+47105,VZ,2007-10-05,42.2149772644043
+47106,VZ,2007-10-08,41.97225570678711
+47107,VZ,2007-10-09,42.58839416503906
+47108,VZ,2007-10-10,42.59772872924805
+47109,VZ,2007-10-11,42.64440536499024
+47110,VZ,2007-10-12,42.50437545776367
+47111,VZ,2007-10-15,41.6641845703125
+47112,VZ,2007-10-16,41.94424819946289
+47113,VZ,2007-10-17,42.2523193359375
+47114,VZ,2007-10-18,41.981590270996094
+47115,VZ,2007-10-19,41.32810592651367
+47116,VZ,2007-10-22,41.38412094116211
+47117,VZ,2007-10-23,41.83222198486328
+47118,VZ,2007-10-24,41.4681396484375
+47119,VZ,2007-10-25,41.925575256347656
+47120,VZ,2007-10-26,42.56972503662109
+47121,VZ,2007-10-29,42.93380737304688
+47122,VZ,2007-10-30,42.34567260742188
+47123,VZ,2007-10-31,43.00849151611328
+47124,VZ,2007-11-01,41.76687240600586
+47125,VZ,2007-11-02,41.4307975769043
+47126,VZ,2007-11-05,40.90801239013672
+47127,VZ,2007-11-06,40.83332824707031
+47128,VZ,2007-11-07,40.23585510253906
+47129,VZ,2007-11-08,39.89044570922852
+47130,VZ,2007-11-09,39.92778778076172
+47131,VZ,2007-11-12,39.95579147338867
+47132,VZ,2007-11-13,40.6839599609375
+47133,VZ,2007-11-14,40.62794876098633
+47134,VZ,2007-11-15,40.17984390258789
+47135,VZ,2007-11-16,40.786651611328125
+47136,VZ,2007-11-19,40.18917846679688
+47137,VZ,2007-11-20,40.2918701171875
+47138,VZ,2007-11-21,39.16227722167969
+47139,VZ,2007-11-23,39.806427001953125
+47140,VZ,2007-11-26,38.4901237487793
+47141,VZ,2007-11-27,38.70484161376953
+47142,VZ,2007-11-28,39.59170913696289
+47143,VZ,2007-11-29,39.65705871582031
+47144,VZ,2007-11-30,40.33854675292969
+47145,VZ,2007-12-03,40.22652053833008
+47146,VZ,2007-12-04,40.88933944702149
+47147,VZ,2007-12-05,41.56149291992188
+47148,VZ,2007-12-06,41.4681396484375
+47149,VZ,2007-12-07,42.2896614074707
+47150,VZ,2007-12-10,42.33633804321289
+47151,VZ,2007-12-11,41.51481628417969
+47152,VZ,2007-12-12,41.95358276367188
+47153,VZ,2007-12-13,42.02826690673828
+47154,VZ,2007-12-14,41.42145919799805
+47155,VZ,2007-12-17,40.23585510253906
+47156,VZ,2007-12-18,40.89867401123047
+47157,VZ,2007-12-19,40.74930953979492
+47158,VZ,2007-12-20,40.90801239013672
+47159,VZ,2007-12-21,41.37478256225586
+47160,VZ,2007-12-24,41.81355285644531
+47161,VZ,2007-12-26,42.10295104980469
+47162,VZ,2007-12-27,41.4307975769043
+47163,VZ,2007-12-28,41.65484619140625
+47164,VZ,2007-12-31,40.786651611328125
+47165,VZ,2008-01-02,40.33854675292969
+47166,VZ,2008-01-03,40.5252571105957
+47167,VZ,2008-01-04,39.76908493041992
+47168,VZ,2008-01-07,40.46924209594727
+47169,VZ,2008-01-08,39.19961929321289
+47170,VZ,2008-01-09,39.64772415161133
+47171,VZ,2008-01-10,40.562599182128906
+47172,VZ,2008-01-11,39.67572784423828
+47173,VZ,2008-01-14,40.1331672668457
+47174,VZ,2008-01-15,39.36766052246094
+47175,VZ,2008-01-16,39.5076904296875
+47176,VZ,2008-01-17,38.19139099121094
+47177,VZ,2008-01-18,36.49233627319336
+47178,VZ,2008-01-22,35.31606674194336
+47179,VZ,2008-01-23,35.54011917114258
+47180,VZ,2008-01-24,35.68948745727539
+47181,VZ,2008-01-25,35.25071716308594
+47182,VZ,2008-01-28,35.57746124267578
+47183,VZ,2008-01-29,36.13758850097656
+47184,VZ,2008-01-30,35.698822021484375
+47185,VZ,2008-01-31,36.24961471557617
+47186,VZ,2008-02-01,36.174930572509766
+47187,VZ,2008-02-04,36.04423141479492
+47188,VZ,2008-02-05,34.38251876831055
+47189,VZ,2008-02-06,34.26115798950195
+47190,VZ,2008-02-07,34.49454498291016
+47191,VZ,2008-02-08,33.9997673034668
+47192,VZ,2008-02-11,34.345176696777344
+47193,VZ,2008-02-12,35.06401062011719
+47194,VZ,2008-02-13,36.090911865234375
+47195,VZ,2008-02-14,35.49344253540039
+47196,VZ,2008-02-15,35.31606674194336
+47197,VZ,2008-02-19,32.99153518676758
+47198,VZ,2008-02-20,32.8981819152832
+47199,VZ,2008-02-21,33.01020812988281
+47200,VZ,2008-02-22,33.79438781738281
+47201,VZ,2008-02-25,34.09312057495117
+47202,VZ,2008-02-26,34.36384963989258
+47203,VZ,2008-02-27,33.97175979614258
+47204,VZ,2008-02-28,34.70926284790039
+47205,VZ,2008-02-29,33.90641021728516
+47206,VZ,2008-03-03,33.8784065246582
+47207,VZ,2008-03-04,33.31827545166016
+47208,VZ,2008-03-05,33.56100082397461
+47209,VZ,2008-03-06,32.935523986816406
+47210,VZ,2008-03-07,32.74881362915039
+47211,VZ,2008-03-10,32.085994720458984
+47212,VZ,2008-03-11,32.870174407958984
+47213,VZ,2008-03-12,32.282039642333984
+47214,VZ,2008-03-13,32.366058349609375
+47215,VZ,2008-03-14,31.57254409790039
+47216,VZ,2008-03-17,32.3100471496582
+47217,VZ,2008-03-18,32.94485855102539
+47218,VZ,2008-03-19,32.79549026489258
+47219,VZ,2008-03-20,33.719703674316406
+47220,VZ,2008-03-24,34.51321792602539
+47221,VZ,2008-03-25,34.44786834716797
+47222,VZ,2008-03-26,33.738372802734375
+47223,VZ,2008-03-27,33.570335388183594
+47224,VZ,2008-03-28,33.46764373779297
+47225,VZ,2008-03-31,34.027774810791016
+47226,VZ,2008-04-01,35.44282531738281
+47227,VZ,2008-04-02,35.602264404296875
+47228,VZ,2008-04-03,35.7054328918457
+47229,VZ,2008-04-04,35.020774841308594
+47230,VZ,2008-04-07,35.077049255371094
+47231,VZ,2008-04-08,34.46742248535156
+47232,VZ,2008-04-09,33.78276062011719
+47233,VZ,2008-04-10,33.60456466674805
+47234,VZ,2008-04-11,33.37947082519531
+47235,VZ,2008-04-14,33.144996643066406
+47236,VZ,2008-04-15,32.929283142089844
+47237,VZ,2008-04-16,33.623321533203125
+47238,VZ,2008-04-17,33.623321533203125
+47239,VZ,2008-04-18,33.79214096069336
+47240,VZ,2008-04-21,33.72648620605469
+47241,VZ,2008-04-22,33.510772705078125
+47242,VZ,2008-04-23,34.07350540161133
+47243,VZ,2008-04-24,34.10164260864258
+47244,VZ,2008-04-25,34.739410400390625
+47245,VZ,2008-04-28,35.59288787841797
+47246,VZ,2008-04-29,35.83673858642578
+47247,VZ,2008-04-30,36.089969635009766
+47248,VZ,2008-05-01,36.8777961730957
+47249,VZ,2008-05-02,37.13102722167969
+47250,VZ,2008-05-05,36.483882904052734
+47251,VZ,2008-05-06,36.47450256347656
+47252,VZ,2008-05-07,35.90238952636719
+47253,VZ,2008-05-08,35.87425231933594
+47254,VZ,2008-05-09,35.55537033081055
+47255,VZ,2008-05-12,35.6960563659668
+47256,VZ,2008-05-13,35.742950439453125
+47257,VZ,2008-05-14,36.53077697753906
+47258,VZ,2008-05-15,36.483882904052734
+47259,VZ,2008-05-16,36.36195755004883
+47260,VZ,2008-05-19,36.67145919799805
+47261,VZ,2008-05-20,35.480342864990234
+47262,VZ,2008-05-21,34.90822982788086
+47263,VZ,2008-05-22,35.1427001953125
+47264,VZ,2008-05-23,34.77692413330078
+47265,VZ,2008-05-27,35.058292388916016
+47266,VZ,2008-05-28,35.424068450927734
+47267,VZ,2008-05-29,35.98680114746094
+47268,VZ,2008-05-30,36.0805892944336
+47269,VZ,2008-06-02,35.50847625732422
+47270,VZ,2008-06-03,35.03953170776367
+47271,VZ,2008-06-04,34.683135986328125
+47272,VZ,2008-06-05,36.54015350341797
+47273,VZ,2008-06-06,35.85549545288086
+47274,VZ,2008-06-09,35.5835075378418
+47275,VZ,2008-06-10,35.18959426879883
+47276,VZ,2008-06-11,34.392391204833984
+47277,VZ,2008-06-12,34.35487365722656
+47278,VZ,2008-06-13,35.01139450073242
+47279,VZ,2008-06-16,33.989097595214844
+47280,VZ,2008-06-17,33.66083526611328
+47281,VZ,2008-06-18,33.74524688720703
+47282,VZ,2008-06-19,34.232948303222656
+47283,VZ,2008-06-20,33.18251419067383
+47284,VZ,2008-06-23,33.67959213256836
+47285,VZ,2008-06-24,33.21064758300781
+47286,VZ,2008-06-25,33.37947082519531
+47287,VZ,2008-06-26,32.17897033691406
+47288,VZ,2008-06-27,32.15083312988281
+47289,VZ,2008-06-30,33.201271057128906
+47290,VZ,2008-07-01,33.32319641113281
+47291,VZ,2008-07-02,33.41698455810547
+47292,VZ,2008-07-03,33.52953338623047
+47293,VZ,2008-07-07,33.22940826416016
+47294,VZ,2008-07-08,33.163753509521484
+47295,VZ,2008-07-09,32.507232666015625
+47296,VZ,2008-07-10,32.73232650756836
+47297,VZ,2008-07-11,32.75108337402344
+47298,VZ,2008-07-14,32.71356964111328
+47299,VZ,2008-07-15,32.86363220214844
+47300,VZ,2008-07-16,33.18251419067383
+47301,VZ,2008-07-17,33.22940826416016
+47302,VZ,2008-07-18,33.248165130615234
+47303,VZ,2008-07-21,32.966796875
+47304,VZ,2008-07-22,32.5259895324707
+47305,VZ,2008-07-23,33.61394119262695
+47306,VZ,2008-07-24,32.910526275634766
+47307,VZ,2008-07-25,32.31027603149414
+47308,VZ,2008-07-28,31.51306915283203
+47309,VZ,2008-07-29,32.01015090942383
+47310,VZ,2008-07-30,32.20710754394531
+47311,VZ,2008-07-31,31.92574119567871
+47312,VZ,2008-08-01,31.88822555541992
+47313,VZ,2008-08-04,31.728784561157227
+47314,VZ,2008-08-05,32.4040641784668
+47315,VZ,2008-08-06,32.113319396972656
+47316,VZ,2008-08-07,31.60685920715332
+47317,VZ,2008-08-08,32.44158172607422
+47318,VZ,2008-08-11,33.10748291015625
+47319,VZ,2008-08-12,32.65729522705078
+47320,VZ,2008-08-13,32.216487884521484
+47321,VZ,2008-08-14,32.535369873046875
+47322,VZ,2008-08-15,32.788597106933594
+47323,VZ,2008-08-18,32.5822639465332
+47324,VZ,2008-08-19,32.0758056640625
+47325,VZ,2008-08-20,32.31027603149414
+47326,VZ,2008-08-21,32.42282485961914
+47327,VZ,2008-08-22,33.09810256958008
+47328,VZ,2008-08-25,32.31965637207031
+47329,VZ,2008-08-26,32.113319396972656
+47330,VZ,2008-08-27,32.55412673950195
+47331,VZ,2008-08-28,33.26692199707031
+47332,VZ,2008-08-29,32.938663482666016
+47333,VZ,2008-09-02,33.60456466674805
+47334,VZ,2008-09-03,33.482635498046875
+47335,VZ,2008-09-04,32.085182189941406
+47336,VZ,2008-09-05,31.9632568359375
+47337,VZ,2008-09-08,32.938663482666016
+47338,VZ,2008-09-09,33.04182815551758
+47339,VZ,2008-09-10,32.563507080078125
+47340,VZ,2008-09-11,32.57288360595703
+47341,VZ,2008-09-12,32.34779357910156
+47342,VZ,2008-09-15,31.17543029785156
+47343,VZ,2008-09-16,30.800275802612305
+47344,VZ,2008-09-17,29.31841087341309
+47345,VZ,2008-09-18,30.56580352783203
+47346,VZ,2008-09-19,31.231704711914062
+47347,VZ,2008-09-22,30.040584564208984
+47348,VZ,2008-09-23,29.12145233154297
+47349,VZ,2008-09-24,29.337167739868164
+47350,VZ,2008-09-25,30.059341430664062
+47351,VZ,2008-09-26,30.1812686920166
+47352,VZ,2008-09-29,28.71816062927246
+47353,VZ,2008-09-30,30.09685707092285
+47354,VZ,2008-10-01,29.45909309387207
+47355,VZ,2008-10-02,29.327789306640625
+47356,VZ,2008-10-03,29.29965209960937
+47357,VZ,2008-10-06,28.09915351867676
+47358,VZ,2008-10-07,27.095613479614254
+47359,VZ,2008-10-08,26.007661819458008
+47360,VZ,2008-10-09,24.31946182250977
+47361,VZ,2008-10-10,25.107288360595703
+47362,VZ,2008-10-13,27.133129119873047
+47363,VZ,2008-10-14,27.15188789367676
+47364,VZ,2008-10-15,24.9853630065918
+47365,VZ,2008-10-16,25.70753669738769
+47366,VZ,2008-10-17,25.501201629638672
+47367,VZ,2008-10-20,27.189401626586918
+47368,VZ,2008-10-21,26.27027130126953
+47369,VZ,2008-10-22,24.15064239501953
+47370,VZ,2008-10-23,24.610206604003903
+47371,VZ,2008-10-24,23.52225685119629
+47372,VZ,2008-10-27,25.89511489868164
+47373,VZ,2008-10-28,29.684186935424805
+47374,VZ,2008-10-29,28.605615615844727
+47375,VZ,2008-10-30,28.605615615844727
+47376,VZ,2008-10-31,27.827167510986328
+47377,VZ,2008-11-03,28.840087890625
+47378,VZ,2008-11-04,30.58456039428711
+47379,VZ,2008-11-05,28.92449760437012
+47380,VZ,2008-11-06,27.433252334594727
+47381,VZ,2008-11-07,28.183563232421875
+47382,VZ,2008-11-10,28.596235275268555
+47383,VZ,2008-11-11,27.874061584472656
+47384,VZ,2008-11-12,27.161264419555664
+47385,VZ,2008-11-13,29.20586395263672
+47386,VZ,2008-11-14,28.136669158935547
+47387,VZ,2008-11-17,27.423873901367188
+47388,VZ,2008-11-18,26.72983741760254
+47389,VZ,2008-11-19,25.2667293548584
+47390,VZ,2008-11-20,24.85405921936035
+47391,VZ,2008-11-21,26.70170021057129
+47392,VZ,2008-11-24,27.883440017700195
+47393,VZ,2008-11-25,28.680646896362305
+47394,VZ,2008-11-26,30.51890754699707
+47395,VZ,2008-11-28,30.6220760345459
+47396,VZ,2008-12-01,28.765056610107425
+47397,VZ,2008-12-02,30.134374618530277
+47398,VZ,2008-12-03,31.128536224365234
+47399,VZ,2008-12-04,30.15313148498535
+47400,VZ,2008-12-05,31.128536224365234
+47401,VZ,2008-12-08,32.103939056396484
+47402,VZ,2008-12-09,31.27859878540039
+47403,VZ,2008-12-10,30.706485748291016
+47404,VZ,2008-12-11,30.453256607055664
+47405,VZ,2008-12-12,30.762758255004883
+47406,VZ,2008-12-15,30.29381561279297
+47407,VZ,2008-12-16,31.419282913208008
+47408,VZ,2008-12-17,31.93511962890625
+47409,VZ,2008-12-18,31.231704711914062
+47410,VZ,2008-12-19,31.128536224365234
+47411,VZ,2008-12-22,31.3442497253418
+47412,VZ,2008-12-23,30.753379821777344
+47413,VZ,2008-12-24,30.809654235839844
+47414,VZ,2008-12-26,31.128536224365234
+47415,VZ,2008-12-29,31.081640243530277
+47416,VZ,2008-12-30,31.166051864624023
+47417,VZ,2008-12-31,31.794437408447266
+47418,VZ,2009-01-02,32.48847579956055
+47419,VZ,2009-01-05,30.462635040283203
+47420,VZ,2009-01-06,29.974931716918945
+47421,VZ,2009-01-07,29.91865921020508
+47422,VZ,2009-01-08,30.37822532653809
+47423,VZ,2009-01-09,30.16250991821289
+47424,VZ,2009-01-12,29.81549072265625
+47425,VZ,2009-01-13,29.54350471496582
+47426,VZ,2009-01-14,28.661888122558597
+47427,VZ,2009-01-15,28.04288101196289
+47428,VZ,2009-01-16,28.09915351867676
+47429,VZ,2009-01-20,28.01474380493164
+47430,VZ,2009-01-21,28.980770111083984
+47431,VZ,2009-01-22,28.286731719970703
+47432,VZ,2009-01-23,28.549341201782227
+47433,VZ,2009-01-26,29.0651798248291
+47434,VZ,2009-01-27,28.09915351867676
+47435,VZ,2009-01-28,28.99952888488769
+47436,VZ,2009-01-29,28.352384567260746
+47437,VZ,2009-01-30,28.01474380493164
+47438,VZ,2009-02-02,28.690025329589844
+47439,VZ,2009-02-03,29.599777221679688
+47440,VZ,2009-02-04,28.70878219604492
+47441,VZ,2009-02-05,29.252758026123047
+47442,VZ,2009-02-06,29.749839782714844
+47443,VZ,2009-02-09,29.440336227416992
+47444,VZ,2009-02-10,28.136669158935547
+47445,VZ,2009-02-11,28.11791229248047
+47446,VZ,2009-02-12,28.0053653717041
+47447,VZ,2009-02-13,27.7239990234375
+47448,VZ,2009-02-17,26.504743576049805
+47449,VZ,2009-02-18,26.3265438079834
+47450,VZ,2009-02-19,26.25151252746582
+47451,VZ,2009-02-20,27.02058219909668
+47452,VZ,2009-02-23,26.12020874023437
+47453,VZ,2009-02-24,26.795488357543945
+47454,VZ,2009-02-25,26.776731491088867
+47455,VZ,2009-02-26,26.711078643798828
+47456,VZ,2009-02-27,26.75797271728516
+47457,VZ,2009-03-02,25.810705184936523
+47458,VZ,2009-03-03,25.61374855041504
+47459,VZ,2009-03-04,26.401575088500977
+47460,VZ,2009-03-05,26.17648124694824
+47461,VZ,2009-03-06,25.58561134338379
+47462,VZ,2009-03-09,24.55393409729004
+47463,VZ,2009-03-10,25.89511489868164
+47464,VZ,2009-03-11,25.735673904418945
+47465,VZ,2009-03-12,26.39219665527344
+47466,VZ,2009-03-13,26.63604736328125
+47467,VZ,2009-03-16,26.776731491088867
+47468,VZ,2009-03-17,27.97722816467285
+47469,VZ,2009-03-18,28.85884475708008
+47470,VZ,2009-03-19,28.37114143371582
+47471,VZ,2009-03-20,27.770893096923828
+47472,VZ,2009-03-23,29.14021110534668
+47473,VZ,2009-03-24,28.614992141723636
+47474,VZ,2009-03-25,28.277353286743164
+47475,VZ,2009-03-26,28.643129348754883
+47476,VZ,2009-03-27,28.71816062927246
+47477,VZ,2009-03-30,28.343006134033203
+47478,VZ,2009-03-31,28.32424736022949
+47479,VZ,2009-04-01,29.280895233154297
+47480,VZ,2009-04-02,30.44387626647949
+47481,VZ,2009-04-03,30.753379821777344
+47482,VZ,2009-04-06,30.97847366333008
+47483,VZ,2009-04-07,29.749839782714844
+47484,VZ,2009-04-08,29.71232414245605
+47485,VZ,2009-04-09,30.106237411499023
+47486,VZ,2009-04-13,29.76859664916992
+47487,VZ,2009-04-14,29.355926513671875
+47488,VZ,2009-04-15,29.721702575683597
+47489,VZ,2009-04-16,29.759218215942383
+47490,VZ,2009-04-17,29.80611228942871
+47491,VZ,2009-04-20,29.008907318115234
+47492,VZ,2009-04-21,29.112075805664062
+47493,VZ,2009-04-22,28.990148544311523
+47494,VZ,2009-04-23,29.07455825805664
+47495,VZ,2009-04-24,29.07455825805664
+47496,VZ,2009-04-27,28.643129348754883
+47497,VZ,2009-04-28,29.03704261779785
+47498,VZ,2009-04-29,28.521203994750977
+47499,VZ,2009-04-30,28.455551147460938
+47500,VZ,2009-05-01,28.65250968933105
+47501,VZ,2009-05-04,29.112075805664062
+47502,VZ,2009-05-05,28.7275390625
+47503,VZ,2009-05-06,28.84946632385254
+47504,VZ,2009-05-07,28.0053653717041
+47505,VZ,2009-05-08,27.99598693847656
+47506,VZ,2009-05-11,27.967849731445312
+47507,VZ,2009-05-12,28.51182556152344
+47508,VZ,2009-05-13,27.902198791503903
+47509,VZ,2009-05-14,28.11791229248047
+47510,VZ,2009-05-15,27.770893096923828
+47511,VZ,2009-05-18,27.855302810668945
+47512,VZ,2009-05-19,27.808408737182617
+47513,VZ,2009-05-20,27.97722816467285
+47514,VZ,2009-05-21,27.34884262084961
+47515,VZ,2009-05-22,27.02058219909668
+47516,VZ,2009-05-26,27.78965187072754
+47517,VZ,2009-05-27,27.15188789367676
+47518,VZ,2009-05-28,27.45201110839844
+47519,VZ,2009-05-29,27.4426326751709
+47520,VZ,2009-06-01,27.433252334594727
+47521,VZ,2009-06-02,27.73337745666504
+47522,VZ,2009-06-03,27.75213623046875
+47523,VZ,2009-06-04,27.73337745666504
+47524,VZ,2009-06-05,27.433252334594727
+47525,VZ,2009-06-08,27.461389541625977
+47526,VZ,2009-06-09,27.592693328857425
+47527,VZ,2009-06-10,27.69586181640625
+47528,VZ,2009-06-11,27.902198791503903
+47529,VZ,2009-06-12,28.0616397857666
+47530,VZ,2009-06-15,27.883440017700195
+47531,VZ,2009-06-16,27.70524024963379
+47532,VZ,2009-06-17,27.930334091186523
+47533,VZ,2009-06-18,28.221080780029297
+47534,VZ,2009-06-19,27.81778717041016
+47535,VZ,2009-06-22,28.155427932739254
+47536,VZ,2009-06-23,28.624372482299805
+47537,VZ,2009-06-24,28.88698005676269
+47538,VZ,2009-06-25,29.15896987915039
+47539,VZ,2009-06-26,29.0651798248291
+47540,VZ,2009-06-29,29.412199020385746
+47541,VZ,2009-06-30,28.82132911682129
+47542,VZ,2009-07-01,28.905738830566406
+47543,VZ,2009-07-02,28.30549049377441
+47544,VZ,2009-07-06,28.47430992126465
+47545,VZ,2009-07-07,27.79903030395508
+47546,VZ,2009-07-08,26.870519638061523
+47547,VZ,2009-07-09,26.861141204833984
+47548,VZ,2009-07-10,26.842382431030277
+47549,VZ,2009-07-13,27.24567413330078
+47550,VZ,2009-07-14,27.15188789367676
+47551,VZ,2009-07-15,27.517662048339844
+47552,VZ,2009-07-16,27.667726516723636
+47553,VZ,2009-07-17,27.75213623046875
+47554,VZ,2009-07-20,27.920955657958984
+47555,VZ,2009-07-21,28.43679428100586
+47556,VZ,2009-07-22,28.25859642028809
+47557,VZ,2009-07-23,29.327789306640625
+47558,VZ,2009-07-24,29.54350471496582
+47559,VZ,2009-07-27,29.07455825805664
+47560,VZ,2009-07-28,29.44971466064453
+47561,VZ,2009-07-29,29.993690490722656
+47562,VZ,2009-07-30,30.303194046020508
+47563,VZ,2009-07-31,30.078100204467773
+47564,VZ,2009-08-03,30.040584564208984
+47565,VZ,2009-08-04,29.88114356994629
+47566,VZ,2009-08-05,29.327789306640625
+47567,VZ,2009-08-06,29.03704261779785
+47568,VZ,2009-08-07,29.14958953857422
+47569,VZ,2009-08-10,28.99952888488769
+47570,VZ,2009-08-11,28.699403762817383
+47571,VZ,2009-08-12,29.27151679992676
+47572,VZ,2009-08-13,29.112075805664062
+47573,VZ,2009-08-14,29.14958953857422
+47574,VZ,2009-08-17,28.343006134033203
+47575,VZ,2009-08-18,28.39927864074707
+47576,VZ,2009-08-19,28.539962768554688
+47577,VZ,2009-08-20,28.802570343017575
+47578,VZ,2009-08-21,29.42157745361328
+47579,VZ,2009-08-24,29.45909309387207
+47580,VZ,2009-08-25,29.36530494689941
+47581,VZ,2009-08-26,29.52474594116211
+47582,VZ,2009-08-27,29.12145233154297
+47583,VZ,2009-08-28,29.09331703186035
+47584,VZ,2009-08-31,29.112075805664062
+47585,VZ,2009-09-01,28.483688354492188
+47586,VZ,2009-09-02,28.267974853515625
+47587,VZ,2009-09-03,28.36176300048828
+47588,VZ,2009-09-04,28.699403762817383
+47589,VZ,2009-09-08,29.027664184570312
+47590,VZ,2009-09-09,28.971391677856445
+47591,VZ,2009-09-10,29.402820587158203
+47592,VZ,2009-09-11,29.31841087341309
+47593,VZ,2009-09-14,29.14021110534668
+47594,VZ,2009-09-15,29.07455825805664
+47595,VZ,2009-09-16,28.521203994750977
+47596,VZ,2009-09-17,27.67710494995117
+47597,VZ,2009-09-18,27.75213623046875
+47598,VZ,2009-09-21,27.65834617614746
+47599,VZ,2009-09-22,27.67710494995117
+47600,VZ,2009-09-23,28.02412223815918
+47601,VZ,2009-09-24,28.277353286743164
+47602,VZ,2009-09-25,28.08039665222168
+47603,VZ,2009-09-28,28.46493148803711
+47604,VZ,2009-09-29,28.286731719970703
+47605,VZ,2009-09-30,28.38990020751953
+47606,VZ,2009-10-01,28.14604949951172
+47607,VZ,2009-10-02,28.03350257873535
+47608,VZ,2009-10-05,28.09915351867676
+47609,VZ,2009-10-06,28.29611015319824
+47610,VZ,2009-10-07,27.555179595947266
+47611,VZ,2009-10-08,27.34884262084961
+47612,VZ,2009-10-09,27.34884262084961
+47613,VZ,2009-10-12,27.198780059814453
+47614,VZ,2009-10-13,27.217538833618164
+47615,VZ,2009-10-14,27.142507553100582
+47616,VZ,2009-10-15,27.30194854736328
+47617,VZ,2009-10-16,27.1049919128418
+47618,VZ,2009-10-19,27.161264419555664
+47619,VZ,2009-10-20,27.01120376586914
+47620,VZ,2009-10-21,27.226917266845703
+47621,VZ,2009-10-22,27.217538833618164
+47622,VZ,2009-10-23,27.05809783935547
+47623,VZ,2009-10-26,26.861141204833984
+47624,VZ,2009-10-27,27.3863582611084
+47625,VZ,2009-10-28,28.08977508544922
+47626,VZ,2009-10-29,28.17418670654297
+47627,VZ,2009-10-30,27.75213623046875
+47628,VZ,2009-11-02,27.583314895629883
+47629,VZ,2009-11-03,27.26443290710449
+47630,VZ,2009-11-04,27.292570114135746
+47631,VZ,2009-11-05,27.489526748657227
+47632,VZ,2009-11-06,27.7239990234375
+47633,VZ,2009-11-09,28.29611015319824
+47634,VZ,2009-11-10,28.42741584777832
+47635,VZ,2009-11-11,28.47430992126465
+47636,VZ,2009-11-12,28.286731719970703
+47637,VZ,2009-11-13,28.25859642028809
+47638,VZ,2009-11-16,28.4461727142334
+47639,VZ,2009-11-17,28.74629783630371
+47640,VZ,2009-11-18,28.75567626953125
+47641,VZ,2009-11-19,28.624372482299805
+47642,VZ,2009-11-20,28.539962768554688
+47643,VZ,2009-11-23,29.38406181335449
+47644,VZ,2009-11-24,29.890522003173828
+47645,VZ,2009-11-25,30.040584564208984
+47646,VZ,2009-11-27,29.665428161621094
+47647,VZ,2009-11-30,29.5059871673584
+47648,VZ,2009-12-01,30.331329345703125
+47649,VZ,2009-12-02,30.6220760345459
+47650,VZ,2009-12-03,30.659591674804688
+47651,VZ,2009-12-04,30.668970108032227
+47652,VZ,2009-12-07,31.1848087310791
+47653,VZ,2009-12-08,31.31611442565918
+47654,VZ,2009-12-09,31.231704711914062
+47655,VZ,2009-12-10,31.56934356689453
+47656,VZ,2009-12-11,31.63499641418457
+47657,VZ,2009-12-14,31.466175079345703
+47658,VZ,2009-12-15,30.959716796875
+47659,VZ,2009-12-16,30.67834854125977
+47660,VZ,2009-12-17,30.77213859558105
+47661,VZ,2009-12-18,30.762758255004883
+47662,VZ,2009-12-21,30.96909523010254
+47663,VZ,2009-12-22,31.137914657592773
+47664,VZ,2009-12-23,31.166051864624023
+47665,VZ,2009-12-24,31.28797721862793
+47666,VZ,2009-12-28,31.40990257263184
+47667,VZ,2009-12-29,31.353628158569336
+47668,VZ,2009-12-30,31.3442497253418
+47669,VZ,2009-12-31,31.072263717651367
+47670,VZ,2010-01-04,31.21294593811035
+47671,VZ,2010-01-05,31.26921844482422
+47672,VZ,2010-01-06,29.93741607666016
+47673,VZ,2010-01-07,29.759218215942383
+47674,VZ,2010-01-08,29.77797508239746
+47675,VZ,2010-01-11,29.899900436401367
+47676,VZ,2010-01-12,29.928037643432617
+47677,VZ,2010-01-13,29.890522003173828
+47678,VZ,2010-01-14,29.280895233154297
+47679,VZ,2010-01-15,28.680646896362305
+47680,VZ,2010-01-19,29.29027366638184
+47681,VZ,2010-01-20,28.802570343017575
+47682,VZ,2010-01-21,28.7275390625
+47683,VZ,2010-01-22,28.455551147460938
+47684,VZ,2010-01-25,28.77443504333496
+47685,VZ,2010-01-26,28.29611015319824
+47686,VZ,2010-01-27,28.01474380493164
+47687,VZ,2010-01-28,27.508283615112305
+47688,VZ,2010-01-29,27.592693328857425
+47689,VZ,2010-02-01,27.770893096923828
+47690,VZ,2010-02-02,27.883440017700195
+47691,VZ,2010-02-03,27.37697982788086
+47692,VZ,2010-02-04,26.851762771606445
+47693,VZ,2010-02-05,26.95492935180664
+47694,VZ,2010-02-08,26.60791015625
+47695,VZ,2010-02-09,26.96430969238281
+47696,VZ,2010-02-10,27.076854705810547
+47697,VZ,2010-02-11,27.236297607421875
+47698,VZ,2010-02-12,27.133129119873047
+47699,VZ,2010-02-16,27.36760139465332
+47700,VZ,2010-02-17,27.33008575439453
+47701,VZ,2010-02-18,27.33946418762207
+47702,VZ,2010-02-19,27.217538833618164
+47703,VZ,2010-02-22,27.198780059814453
+47704,VZ,2010-02-23,26.95492935180664
+47705,VZ,2010-02-24,27.161264419555664
+47706,VZ,2010-02-25,27.08623313903809
+47707,VZ,2010-02-26,27.133129119873047
+47708,VZ,2010-03-01,27.189401626586918
+47709,VZ,2010-03-02,27.4426326751709
+47710,VZ,2010-03-03,27.320707321166992
+47711,VZ,2010-03-04,27.45201110839844
+47712,VZ,2010-03-05,27.41449546813965
+47713,VZ,2010-03-08,27.78965187072754
+47714,VZ,2010-03-09,28.05225944519043
+47715,VZ,2010-03-10,27.902198791503903
+47716,VZ,2010-03-11,27.986608505249023
+47717,VZ,2010-03-12,27.883440017700195
+47718,VZ,2010-03-15,28.0053653717041
+47719,VZ,2010-03-16,28.07101821899414
+47720,VZ,2010-03-17,28.277353286743164
+47721,VZ,2010-03-18,28.41803741455078
+47722,VZ,2010-03-19,28.521203994750977
+47723,VZ,2010-03-22,28.74629783630371
+47724,VZ,2010-03-23,29.05580139160156
+47725,VZ,2010-03-24,28.568098068237305
+47726,VZ,2010-03-25,28.42741584777832
+47727,VZ,2010-03-26,28.483688354492188
+47728,VZ,2010-03-29,28.55871963500977
+47729,VZ,2010-03-30,29.29027366638184
+47730,VZ,2010-03-31,29.09331703186035
+47731,VZ,2010-04-01,29.337167739868164
+47732,VZ,2010-04-05,29.5059871673584
+47733,VZ,2010-04-06,29.262136459350582
+47734,VZ,2010-04-07,28.36176300048828
+47735,VZ,2010-04-08,28.286731719970703
+47736,VZ,2010-04-09,28.211700439453125
+47737,VZ,2010-04-12,28.08039665222168
+47738,VZ,2010-04-13,28.202322006225582
+47739,VZ,2010-04-14,27.99598693847656
+47740,VZ,2010-04-15,27.70524024963379
+47741,VZ,2010-04-16,27.74275779724121
+47742,VZ,2010-04-19,27.883440017700195
+47743,VZ,2010-04-20,27.911577224731445
+47744,VZ,2010-04-21,27.7239990234375
+47745,VZ,2010-04-22,27.461389541625977
+47746,VZ,2010-04-23,27.24567413330078
+47747,VZ,2010-04-26,27.142507553100582
+47748,VZ,2010-04-27,26.96430969238281
+47749,VZ,2010-04-28,27.311328887939453
+47750,VZ,2010-04-29,27.40511703491211
+47751,VZ,2010-04-30,27.1049919128418
+47752,VZ,2010-05-03,27.47076988220215
+47753,VZ,2010-05-04,26.96430969238281
+47754,VZ,2010-05-05,26.898656845092773
+47755,VZ,2010-05-06,26.27027130126953
+47756,VZ,2010-05-07,26.43909072875977
+47757,VZ,2010-05-10,26.83300399780273
+47758,VZ,2010-05-11,26.63604736328125
+47759,VZ,2010-05-12,26.91741371154785
+47760,VZ,2010-05-13,26.908035278320312
+47761,VZ,2010-05-14,26.73921585083008
+47762,VZ,2010-05-17,26.879898071289062
+47763,VZ,2010-05-18,26.654804229736328
+47764,VZ,2010-05-19,26.73921585083008
+47765,VZ,2010-05-20,26.035799026489254
+47766,VZ,2010-05-21,26.22337532043457
+47767,VZ,2010-05-24,25.782569885253903
+47768,VZ,2010-05-25,25.69815826416016
+47769,VZ,2010-05-26,25.25735092163086
+47770,VZ,2010-05-27,25.866979598999023
+47771,VZ,2010-05-28,25.810705184936523
+47772,VZ,2010-06-01,25.519960403442383
+47773,VZ,2010-06-02,25.87635803222656
+47774,VZ,2010-06-03,25.92325210571289
+47775,VZ,2010-06-04,25.519960403442383
+47776,VZ,2010-06-07,25.398033142089844
+47777,VZ,2010-06-08,25.96076774597168
+47778,VZ,2010-06-09,26.054555892944336
+47779,VZ,2010-06-10,26.579774856567383
+47780,VZ,2010-06-11,26.786109924316406
+47781,VZ,2010-06-14,26.851762771606445
+47782,VZ,2010-06-15,27.30194854736328
+47783,VZ,2010-06-16,27.36760139465332
+47784,VZ,2010-06-17,27.283191680908203
+47785,VZ,2010-06-18,27.320707321166992
+47786,VZ,2010-06-21,27.255054473876957
+47787,VZ,2010-06-22,27.255054473876957
+47788,VZ,2010-06-23,27.508283615112305
+47789,VZ,2010-06-24,27.161264419555664
+47790,VZ,2010-06-25,26.776731491088867
+47791,VZ,2010-06-28,26.92679214477539
+47792,VZ,2010-06-29,26.842382431030277
+47793,VZ,2010-06-30,26.27964973449707
+47794,VZ,2010-07-01,26.3828182220459
+47795,VZ,2010-07-02,26.809999465942383
+47796,VZ,2010-07-06,26.61000061035156
+47797,VZ,2010-07-07,26.520000457763672
+47798,VZ,2010-07-08,26.780000686645508
+47799,VZ,2010-07-09,26.649999618530277
+47800,VZ,2010-07-12,26.489999771118164
+47801,VZ,2010-07-13,26.88999938964844
+47802,VZ,2010-07-14,26.84000015258789
+47803,VZ,2010-07-15,26.799999237060547
+47804,VZ,2010-07-16,26.690000534057617
+47805,VZ,2010-07-19,26.71999931335449
+47806,VZ,2010-07-20,26.670000076293945
+47807,VZ,2010-07-21,26.520000457763672
+47808,VZ,2010-07-22,27.0
+47809,VZ,2010-07-23,28.020000457763672
+47810,VZ,2010-07-26,28.280000686645508
+47811,VZ,2010-07-27,28.59000015258789
+47812,VZ,2010-07-28,28.90999984741211
+47813,VZ,2010-07-29,28.8799991607666
+47814,VZ,2010-07-30,29.059999465942383
+47815,VZ,2010-08-02,29.559999465942383
+47816,VZ,2010-08-03,29.540000915527344
+47817,VZ,2010-08-04,29.399999618530277
+47818,VZ,2010-08-05,29.549999237060547
+47819,VZ,2010-08-06,29.549999237060547
+47820,VZ,2010-08-09,29.86000061035156
+47821,VZ,2010-08-10,30.020000457763672
+47822,VZ,2010-08-11,29.559999465942383
+47823,VZ,2010-08-12,30.31999969482422
+47824,VZ,2010-08-13,30.030000686645508
+47825,VZ,2010-08-16,29.959999084472656
+47826,VZ,2010-08-17,30.170000076293945
+47827,VZ,2010-08-18,30.149999618530277
+47828,VZ,2010-08-19,29.6200008392334
+47829,VZ,2010-08-20,29.3700008392334
+47830,VZ,2010-08-23,29.40999984741211
+47831,VZ,2010-08-24,29.46999931335449
+47832,VZ,2010-08-25,29.65999984741211
+47833,VZ,2010-08-26,29.5
+47834,VZ,2010-08-27,29.84000015258789
+47835,VZ,2010-08-30,29.440000534057617
+47836,VZ,2010-08-31,29.530000686645508
+47837,VZ,2010-09-01,30.26000022888184
+47838,VZ,2010-09-02,30.11000061035156
+47839,VZ,2010-09-03,30.200000762939453
+47840,VZ,2010-09-07,30.21999931335449
+47841,VZ,2010-09-08,30.459999084472656
+47842,VZ,2010-09-09,30.84000015258789
+47843,VZ,2010-09-10,30.81999969482422
+47844,VZ,2010-09-13,30.899999618530277
+47845,VZ,2010-09-14,30.90999984741211
+47846,VZ,2010-09-15,31.190000534057617
+47847,VZ,2010-09-16,31.420000076293945
+47848,VZ,2010-09-17,31.68000030517578
+47849,VZ,2010-09-20,32.09000015258789
+47850,VZ,2010-09-21,32.31999969482422
+47851,VZ,2010-09-22,32.38999938964844
+47852,VZ,2010-09-23,32.16999816894531
+47853,VZ,2010-09-24,32.63999938964844
+47854,VZ,2010-09-27,32.86000061035156
+47855,VZ,2010-09-28,32.720001220703125
+47856,VZ,2010-09-29,32.65999984741211
+47857,VZ,2010-09-30,32.59000015258789
+47858,VZ,2010-10-01,32.88999938964844
+47859,VZ,2010-10-04,33.029998779296875
+47860,VZ,2010-10-05,33.56999969482422
+47861,VZ,2010-10-06,33.36000061035156
+47862,VZ,2010-10-07,32.93000030517578
+47863,VZ,2010-10-08,32.83000183105469
+47864,VZ,2010-10-11,33.029998779296875
+47865,VZ,2010-10-12,32.540000915527344
+47866,VZ,2010-10-13,32.209999084472656
+47867,VZ,2010-10-14,32.439998626708984
+47868,VZ,2010-10-15,32.43000030517578
+47869,VZ,2010-10-18,32.59000015258789
+47870,VZ,2010-10-19,32.15999984741211
+47871,VZ,2010-10-20,32.63999938964844
+47872,VZ,2010-10-21,32.52000045776367
+47873,VZ,2010-10-22,32.09000015258789
+47874,VZ,2010-10-25,32.349998474121094
+47875,VZ,2010-10-26,32.5
+47876,VZ,2010-10-27,32.5099983215332
+47877,VZ,2010-10-28,32.40999984741211
+47878,VZ,2010-10-29,32.47999954223633
+47879,VZ,2010-11-01,32.400001525878906
+47880,VZ,2010-11-02,32.79999923706055
+47881,VZ,2010-11-03,32.9900016784668
+47882,VZ,2010-11-04,33.52000045776367
+47883,VZ,2010-11-05,33.43000030517578
+47884,VZ,2010-11-08,33.16999816894531
+47885,VZ,2010-11-09,33.0099983215332
+47886,VZ,2010-11-10,32.849998474121094
+47887,VZ,2010-11-11,32.630001068115234
+47888,VZ,2010-11-12,32.560001373291016
+47889,VZ,2010-11-15,32.77000045776367
+47890,VZ,2010-11-16,32.189998626708984
+47891,VZ,2010-11-17,32.34000015258789
+47892,VZ,2010-11-18,32.650001525878906
+47893,VZ,2010-11-19,32.59000015258789
+47894,VZ,2010-11-22,32.5
+47895,VZ,2010-11-23,32.38999938964844
+47896,VZ,2010-11-24,32.349998474121094
+47897,VZ,2010-11-26,32.209999084472656
+47898,VZ,2010-11-29,31.899999618530277
+47899,VZ,2010-11-30,32.0099983215332
+47900,VZ,2010-12-01,32.349998474121094
+47901,VZ,2010-12-02,32.7400016784668
+47902,VZ,2010-12-03,32.900001525878906
+47903,VZ,2010-12-06,32.88999938964844
+47904,VZ,2010-12-07,32.95000076293945
+47905,VZ,2010-12-08,32.97999954223633
+47906,VZ,2010-12-09,33.560001373291016
+47907,VZ,2010-12-10,34.040000915527344
+47908,VZ,2010-12-13,34.11000061035156
+47909,VZ,2010-12-14,34.66999816894531
+47910,VZ,2010-12-15,34.630001068115234
+47911,VZ,2010-12-16,34.7599983215332
+47912,VZ,2010-12-17,34.63999938964844
+47913,VZ,2010-12-20,34.7400016784668
+47914,VZ,2010-12-21,34.939998626708984
+47915,VZ,2010-12-22,35.18000030517578
+47916,VZ,2010-12-23,35.439998626708984
+47917,VZ,2010-12-27,35.5
+47918,VZ,2010-12-28,35.619998931884766
+47919,VZ,2010-12-29,35.58000183105469
+47920,VZ,2010-12-30,35.560001373291016
+47921,VZ,2010-12-31,35.779998779296875
+47922,VZ,2011-01-03,36.43000030517578
+47923,VZ,2011-01-04,37.15999984741211
+47924,VZ,2011-01-05,37.66999816894531
+47925,VZ,2011-01-06,36.22999954223633
+47926,VZ,2011-01-07,35.93000030517578
+47927,VZ,2011-01-10,35.91999816894531
+47928,VZ,2011-01-11,35.36000061035156
+47929,VZ,2011-01-12,35.470001220703125
+47930,VZ,2011-01-13,35.79999923706055
+47931,VZ,2011-01-14,35.459999084472656
+47932,VZ,2011-01-18,34.36000061035156
+47933,VZ,2011-01-19,34.599998474121094
+47934,VZ,2011-01-20,34.61000061035156
+47935,VZ,2011-01-21,34.95000076293945
+47936,VZ,2011-01-24,35.2400016784668
+47937,VZ,2011-01-25,35.790000915527344
+47938,VZ,2011-01-26,36.400001525878906
+47939,VZ,2011-01-27,36.4900016784668
+47940,VZ,2011-01-28,35.630001068115234
+47941,VZ,2011-01-31,35.619998931884766
+47942,VZ,2011-02-01,36.27000045776367
+47943,VZ,2011-02-02,36.15999984741211
+47944,VZ,2011-02-03,36.380001068115234
+47945,VZ,2011-02-04,36.310001373291016
+47946,VZ,2011-02-07,36.02000045776367
+47947,VZ,2011-02-08,36.34000015258789
+47948,VZ,2011-02-09,36.68000030517578
+47949,VZ,2011-02-10,36.41999816894531
+47950,VZ,2011-02-11,36.38999938964844
+47951,VZ,2011-02-14,35.900001525878906
+47952,VZ,2011-02-15,36.459999084472656
+47953,VZ,2011-02-16,36.16999816894531
+47954,VZ,2011-02-17,36.369998931884766
+47955,VZ,2011-02-18,36.619998931884766
+47956,VZ,2011-02-22,36.0
+47957,VZ,2011-02-23,35.810001373291016
+47958,VZ,2011-02-24,35.58000183105469
+47959,VZ,2011-02-25,35.970001220703125
+47960,VZ,2011-02-28,36.91999816894531
+47961,VZ,2011-03-01,36.02000045776367
+47962,VZ,2011-03-02,36.34000015258789
+47963,VZ,2011-03-03,36.36000061035156
+47964,VZ,2011-03-04,36.08000183105469
+47965,VZ,2011-03-07,36.0099983215332
+47966,VZ,2011-03-08,36.47999954223633
+47967,VZ,2011-03-09,36.650001525878906
+47968,VZ,2011-03-10,36.400001525878906
+47969,VZ,2011-03-11,35.849998474121094
+47970,VZ,2011-03-14,35.18000030517578
+47971,VZ,2011-03-15,34.869998931884766
+47972,VZ,2011-03-16,34.29999923706055
+47973,VZ,2011-03-17,35.33000183105469
+47974,VZ,2011-03-18,35.84000015258789
+47975,VZ,2011-03-21,36.459999084472656
+47976,VZ,2011-03-22,36.95000076293945
+47977,VZ,2011-03-23,36.97999954223633
+47978,VZ,2011-03-24,37.18000030517578
+47979,VZ,2011-03-25,37.290000915527344
+47980,VZ,2011-03-28,37.75
+47981,VZ,2011-03-29,38.290000915527344
+47982,VZ,2011-03-30,38.459999084472656
+47983,VZ,2011-03-31,38.540000915527344
+47984,VZ,2011-04-01,38.470001220703125
+47985,VZ,2011-04-04,38.61000061035156
+47986,VZ,2011-04-05,38.380001068115234
+47987,VZ,2011-04-06,37.84999847412109
+47988,VZ,2011-04-07,37.7599983215332
+47989,VZ,2011-04-08,37.720001220703125
+47990,VZ,2011-04-11,37.84999847412109
+47991,VZ,2011-04-12,37.63999938964844
+47992,VZ,2011-04-13,37.68999862670898
+47993,VZ,2011-04-14,37.709999084472656
+47994,VZ,2011-04-15,37.84999847412109
+47995,VZ,2011-04-18,37.310001373291016
+47996,VZ,2011-04-19,37.2400016784668
+47997,VZ,2011-04-20,37.790000915527344
+47998,VZ,2011-04-21,36.90999984741211
+47999,VZ,2011-04-25,36.9900016784668
+48000,VZ,2011-04-26,37.630001068115234
+48001,VZ,2011-04-27,38.25
+48002,VZ,2011-04-28,38.27000045776367
+48003,VZ,2011-04-29,37.77999877929688
+48004,VZ,2011-05-02,37.560001373291016
+48005,VZ,2011-05-03,37.79999923706055
+48006,VZ,2011-05-04,37.66999816894531
+48007,VZ,2011-05-05,37.119998931884766
+48008,VZ,2011-05-06,37.27999877929688
+48009,VZ,2011-05-09,37.2400016784668
+48010,VZ,2011-05-10,37.56999969482422
+48011,VZ,2011-05-11,37.2599983215332
+48012,VZ,2011-05-12,37.43000030517578
+48013,VZ,2011-05-13,37.2599983215332
+48014,VZ,2011-05-16,36.970001220703125
+48015,VZ,2011-05-17,37.11000061035156
+48016,VZ,2011-05-18,37.09000015258789
+48017,VZ,2011-05-19,37.31999969482422
+48018,VZ,2011-05-20,37.150001525878906
+48019,VZ,2011-05-23,36.84999847412109
+48020,VZ,2011-05-24,36.900001525878906
+48021,VZ,2011-05-25,36.400001525878906
+48022,VZ,2011-05-26,36.61000061035156
+48023,VZ,2011-05-27,36.66999816894531
+48024,VZ,2011-05-31,36.93000030517578
+48025,VZ,2011-06-01,36.27000045776367
+48026,VZ,2011-06-02,36.16999816894531
+48027,VZ,2011-06-03,35.630001068115234
+48028,VZ,2011-06-06,35.209999084472656
+48029,VZ,2011-06-07,35.380001068115234
+48030,VZ,2011-06-08,35.900001525878906
+48031,VZ,2011-06-09,35.66999816894531
+48032,VZ,2011-06-10,35.189998626708984
+48033,VZ,2011-06-13,35.630001068115234
+48034,VZ,2011-06-14,35.58000183105469
+48035,VZ,2011-06-15,35.119998931884766
+48036,VZ,2011-06-16,35.2400016784668
+48037,VZ,2011-06-17,35.5099983215332
+48038,VZ,2011-06-20,35.650001525878906
+48039,VZ,2011-06-21,35.9900016784668
+48040,VZ,2011-06-22,35.939998626708984
+48041,VZ,2011-06-23,36.04999923706055
+48042,VZ,2011-06-24,36.0
+48043,VZ,2011-06-27,36.400001525878906
+48044,VZ,2011-06-28,36.56999969482422
+48045,VZ,2011-06-29,36.720001220703125
+48046,VZ,2011-06-30,37.22999954223633
+48047,VZ,2011-07-01,37.79999923706055
+48048,VZ,2011-07-05,37.81999969482422
+48049,VZ,2011-07-06,37.540000915527344
+48050,VZ,2011-07-07,37.41999816894531
+48051,VZ,2011-07-08,37.47999954223633
+48052,VZ,2011-07-11,37.119998931884766
+48053,VZ,2011-07-12,37.09000015258789
+48054,VZ,2011-07-13,36.93999862670898
+48055,VZ,2011-07-14,36.880001068115234
+48056,VZ,2011-07-15,36.81999969482422
+48057,VZ,2011-07-18,36.709999084472656
+48058,VZ,2011-07-19,36.970001220703125
+48059,VZ,2011-07-20,37.33000183105469
+48060,VZ,2011-07-21,37.56999969482422
+48061,VZ,2011-07-22,36.7400016784668
+48062,VZ,2011-07-25,36.220001220703125
+48063,VZ,2011-07-26,36.27999877929688
+48064,VZ,2011-07-27,36.209999084472656
+48065,VZ,2011-07-28,35.65999984741211
+48066,VZ,2011-07-29,35.290000915527344
+48067,VZ,2011-08-01,35.869998931884766
+48068,VZ,2011-08-02,35.4900016784668
+48069,VZ,2011-08-03,35.970001220703125
+48070,VZ,2011-08-04,34.91999816894531
+48071,VZ,2011-08-05,35.04999923706055
+48072,VZ,2011-08-08,33.119998931884766
+48073,VZ,2011-08-09,34.290000915527344
+48074,VZ,2011-08-10,33.65999984741211
+48075,VZ,2011-08-11,34.619998931884766
+48076,VZ,2011-08-12,34.29999923706055
+48077,VZ,2011-08-15,35.04999923706055
+48078,VZ,2011-08-16,34.880001068115234
+48079,VZ,2011-08-17,35.61000061035156
+48080,VZ,2011-08-18,35.06999969482422
+48081,VZ,2011-08-19,34.709999084472656
+48082,VZ,2011-08-22,34.81999969482422
+48083,VZ,2011-08-23,35.959999084472656
+48084,VZ,2011-08-24,36.470001220703125
+48085,VZ,2011-08-25,35.77000045776367
+48086,VZ,2011-08-26,35.7599983215332
+48087,VZ,2011-08-29,36.13999938964844
+48088,VZ,2011-08-30,36.310001373291016
+48089,VZ,2011-08-31,36.16999816894531
+48090,VZ,2011-09-01,35.880001068115234
+48091,VZ,2011-09-02,35.560001373291016
+48092,VZ,2011-09-06,35.220001220703125
+48093,VZ,2011-09-07,35.619998931884766
+48094,VZ,2011-09-08,35.380001068115234
+48095,VZ,2011-09-09,35.2400016784668
+48096,VZ,2011-09-12,35.25
+48097,VZ,2011-09-13,35.5
+48098,VZ,2011-09-14,35.599998474121094
+48099,VZ,2011-09-15,36.18999862670898
+48100,VZ,2011-09-16,36.720001220703125
+48101,VZ,2011-09-19,36.27999877929688
+48102,VZ,2011-09-20,36.40999984741211
+48103,VZ,2011-09-21,35.84000015258789
+48104,VZ,2011-09-22,35.59000015258789
+48105,VZ,2011-09-23,35.880001068115234
+48106,VZ,2011-09-26,36.36000061035156
+48107,VZ,2011-09-27,36.88999938964844
+48108,VZ,2011-09-28,36.84000015258789
+48109,VZ,2011-09-29,37.150001525878906
+48110,VZ,2011-09-30,36.79999923706055
+48111,VZ,2011-10-03,36.34000015258789
+48112,VZ,2011-10-04,36.400001525878906
+48113,VZ,2011-10-05,35.77000045776367
+48114,VZ,2011-10-06,35.90999984741211
+48115,VZ,2011-10-07,36.15999984741211
+48116,VZ,2011-10-10,36.900001525878906
+48117,VZ,2011-10-11,36.5
+48118,VZ,2011-10-12,36.66999816894531
+48119,VZ,2011-10-13,37.02000045776367
+48120,VZ,2011-10-14,37.33000183105469
+48121,VZ,2011-10-17,36.93999862670898
+48122,VZ,2011-10-18,37.2400016784668
+48123,VZ,2011-10-19,37.04999923706055
+48124,VZ,2011-10-20,37.09999847412109
+48125,VZ,2011-10-21,37.41999816894531
+48126,VZ,2011-10-24,36.93000030517578
+48127,VZ,2011-10-25,36.18999862670898
+48128,VZ,2011-10-26,36.810001373291016
+48129,VZ,2011-10-27,37.65999984741211
+48130,VZ,2011-10-28,37.630001068115234
+48131,VZ,2011-10-31,36.97999954223633
+48132,VZ,2011-11-01,36.470001220703125
+48133,VZ,2011-11-02,36.79999923706055
+48134,VZ,2011-11-03,37.45000076293945
+48135,VZ,2011-11-04,37.16999816894531
+48136,VZ,2011-11-07,37.34000015258789
+48137,VZ,2011-11-08,37.52000045776367
+48138,VZ,2011-11-09,36.88999938964844
+48139,VZ,2011-11-10,37.33000183105469
+48140,VZ,2011-11-11,37.52000045776367
+48141,VZ,2011-11-14,37.0
+48142,VZ,2011-11-15,37.2400016784668
+48143,VZ,2011-11-16,36.650001525878906
+48144,VZ,2011-11-17,36.70000076293945
+48145,VZ,2011-11-18,36.459999084472656
+48146,VZ,2011-11-21,36.06999969482422
+48147,VZ,2011-11-22,36.18999862670898
+48148,VZ,2011-11-23,35.349998474121094
+48149,VZ,2011-11-25,35.349998474121094
+48150,VZ,2011-11-28,36.25
+48151,VZ,2011-11-29,36.630001068115234
+48152,VZ,2011-11-30,37.72999954223633
+48153,VZ,2011-12-01,37.77000045776367
+48154,VZ,2011-12-02,37.84999847412109
+48155,VZ,2011-12-05,38.04999923706055
+48156,VZ,2011-12-06,38.31999969482422
+48157,VZ,2011-12-07,38.310001373291016
+48158,VZ,2011-12-08,37.810001373291016
+48159,VZ,2011-12-09,38.43000030517578
+48160,VZ,2011-12-12,38.34999847412109
+48161,VZ,2011-12-13,38.2599983215332
+48162,VZ,2011-12-14,38.2599983215332
+48163,VZ,2011-12-15,38.41999816894531
+48164,VZ,2011-12-16,38.77999877929688
+48165,VZ,2011-12-19,38.630001068115234
+48166,VZ,2011-12-20,39.209999084472656
+48167,VZ,2011-12-21,39.22999954223633
+48168,VZ,2011-12-22,39.290000915527344
+48169,VZ,2011-12-23,39.97999954223633
+48170,VZ,2011-12-27,39.9900016784668
+48171,VZ,2011-12-28,39.7599983215332
+48172,VZ,2011-12-29,40.04999923706055
+48173,VZ,2011-12-30,40.119998931884766
+48174,VZ,2012-01-03,39.72999954223633
+48175,VZ,2012-01-04,39.209999084472656
+48176,VZ,2012-01-05,38.93999862670898
+48177,VZ,2012-01-06,38.33000183105469
+48178,VZ,2012-01-09,38.369998931884766
+48179,VZ,2012-01-10,38.56999969482422
+48180,VZ,2012-01-11,38.900001525878906
+48181,VZ,2012-01-12,38.91999816894531
+48182,VZ,2012-01-13,38.91999816894531
+48183,VZ,2012-01-17,39.02000045776367
+48184,VZ,2012-01-18,39.0099983215332
+48185,VZ,2012-01-19,39.0
+48186,VZ,2012-01-20,38.970001220703125
+48187,VZ,2012-01-23,38.400001525878906
+48188,VZ,2012-01-24,37.790000915527344
+48189,VZ,2012-01-25,37.68999862670898
+48190,VZ,2012-01-26,37.34000015258789
+48191,VZ,2012-01-27,37.209999084472656
+48192,VZ,2012-01-30,37.61000061035156
+48193,VZ,2012-01-31,37.65999984741211
+48194,VZ,2012-02-01,37.79999923706055
+48195,VZ,2012-02-02,37.560001373291016
+48196,VZ,2012-02-03,37.84000015258789
+48197,VZ,2012-02-06,38.13999938964844
+48198,VZ,2012-02-07,37.91999816894531
+48199,VZ,2012-02-08,37.91999816894531
+48200,VZ,2012-02-09,37.91999816894531
+48201,VZ,2012-02-10,37.68999862670898
+48202,VZ,2012-02-13,38.130001068115234
+48203,VZ,2012-02-14,38.040000915527344
+48204,VZ,2012-02-15,37.83000183105469
+48205,VZ,2012-02-16,38.04999923706055
+48206,VZ,2012-02-17,38.459999084472656
+48207,VZ,2012-02-21,38.4900016784668
+48208,VZ,2012-02-22,38.209999084472656
+48209,VZ,2012-02-23,38.130001068115234
+48210,VZ,2012-02-24,38.13999938964844
+48211,VZ,2012-02-27,38.130001068115234
+48212,VZ,2012-02-28,38.150001525878906
+48213,VZ,2012-02-29,38.11000061035156
+48214,VZ,2012-03-01,38.43000030517578
+48215,VZ,2012-03-02,38.66999816894531
+48216,VZ,2012-03-05,39.0
+48217,VZ,2012-03-06,38.68999862670898
+48218,VZ,2012-03-07,38.869998931884766
+48219,VZ,2012-03-08,39.220001220703125
+48220,VZ,2012-03-09,39.09999847412109
+48221,VZ,2012-03-12,39.31999969482422
+48222,VZ,2012-03-13,39.47999954223633
+48223,VZ,2012-03-14,39.470001220703125
+48224,VZ,2012-03-15,39.540000915527344
+48225,VZ,2012-03-16,39.56999969482422
+48226,VZ,2012-03-19,39.650001525878906
+48227,VZ,2012-03-20,39.630001068115234
+48228,VZ,2012-03-21,39.77999877929688
+48229,VZ,2012-03-22,39.65999984741211
+48230,VZ,2012-03-23,39.41999816894531
+48231,VZ,2012-03-26,39.33000183105469
+48232,VZ,2012-03-27,38.65999984741211
+48233,VZ,2012-03-28,38.2599983215332
+48234,VZ,2012-03-29,38.06999969482422
+48235,VZ,2012-03-30,38.22999954223633
+48236,VZ,2012-04-02,38.52000045776367
+48237,VZ,2012-04-03,38.459999084472656
+48238,VZ,2012-04-04,38.38999938964844
+48239,VZ,2012-04-05,37.65999984741211
+48240,VZ,2012-04-09,37.459999084472656
+48241,VZ,2012-04-10,36.79999923706055
+48242,VZ,2012-04-11,37.380001068115234
+48243,VZ,2012-04-12,37.54999923706055
+48244,VZ,2012-04-13,37.2599983215332
+48245,VZ,2012-04-16,37.43000030517578
+48246,VZ,2012-04-17,37.7400016784668
+48247,VZ,2012-04-18,37.65999984741211
+48248,VZ,2012-04-19,38.150001525878906
+48249,VZ,2012-04-20,38.72999954223633
+48250,VZ,2012-04-23,38.56999969482422
+48251,VZ,2012-04-24,39.5
+48252,VZ,2012-04-25,39.47999954223633
+48253,VZ,2012-04-26,40.13999938964844
+48254,VZ,2012-04-27,40.22999954223633
+48255,VZ,2012-04-30,40.380001068115234
+48256,VZ,2012-05-01,40.560001373291016
+48257,VZ,2012-05-02,40.59999847412109
+48258,VZ,2012-05-03,40.63999938964844
+48259,VZ,2012-05-04,40.2599983215332
+48260,VZ,2012-05-07,40.52999877929688
+48261,VZ,2012-05-08,40.54999923706055
+48262,VZ,2012-05-09,40.25
+48263,VZ,2012-05-10,40.54999923706055
+48264,VZ,2012-05-11,41.15999984741211
+48265,VZ,2012-05-14,40.88999938964844
+48266,VZ,2012-05-15,41.04999923706055
+48267,VZ,2012-05-16,40.880001068115234
+48268,VZ,2012-05-17,41.369998931884766
+48269,VZ,2012-05-18,41.52999877929688
+48270,VZ,2012-05-21,41.34000015258789
+48271,VZ,2012-05-22,41.38999938964844
+48272,VZ,2012-05-23,41.27999877929688
+48273,VZ,2012-05-24,41.38999938964844
+48274,VZ,2012-05-25,41.45000076293945
+48275,VZ,2012-05-29,41.75
+48276,VZ,2012-05-30,41.41999816894531
+48277,VZ,2012-05-31,41.63999938964844
+48278,VZ,2012-06-01,41.02999877929688
+48279,VZ,2012-06-04,41.34000015258789
+48280,VZ,2012-06-05,41.20000076293945
+48281,VZ,2012-06-06,41.77000045776367
+48282,VZ,2012-06-07,41.63999938964844
+48283,VZ,2012-06-08,42.43999862670898
+48284,VZ,2012-06-11,42.560001373291016
+48285,VZ,2012-06-12,42.93999862670898
+48286,VZ,2012-06-13,42.9900016784668
+48287,VZ,2012-06-14,43.75
+48288,VZ,2012-06-15,43.54999923706055
+48289,VZ,2012-06-18,43.81999969482422
+48290,VZ,2012-06-19,43.72999954223633
+48291,VZ,2012-06-20,43.29999923706055
+48292,VZ,2012-06-21,43.33000183105469
+48293,VZ,2012-06-22,43.95000076293945
+48294,VZ,2012-06-25,43.650001525878906
+48295,VZ,2012-06-26,43.84000015258789
+48296,VZ,2012-06-27,43.77999877929688
+48297,VZ,2012-06-28,43.970001220703125
+48298,VZ,2012-06-29,44.43999862670898
+48299,VZ,2012-07-02,44.93000030517578
+48300,VZ,2012-07-03,44.95000076293945
+48301,VZ,2012-07-05,44.88999938964844
+48302,VZ,2012-07-06,44.41999816894531
+48303,VZ,2012-07-09,44.7400016784668
+48304,VZ,2012-07-10,44.70000076293945
+48305,VZ,2012-07-11,44.900001525878906
+48306,VZ,2012-07-12,44.66999816894531
+48307,VZ,2012-07-13,45.209999084472656
+48308,VZ,2012-07-16,45.27000045776367
+48309,VZ,2012-07-17,45.65999984741211
+48310,VZ,2012-07-18,45.88999938964844
+48311,VZ,2012-07-19,44.540000915527344
+48312,VZ,2012-07-20,44.4900016784668
+48313,VZ,2012-07-23,44.34999847412109
+48314,VZ,2012-07-24,43.77000045776367
+48315,VZ,2012-07-25,43.720001220703125
+48316,VZ,2012-07-26,44.459999084472656
+48317,VZ,2012-07-27,44.900001525878906
+48318,VZ,2012-07-30,44.95000076293945
+48319,VZ,2012-07-31,45.13999938964844
+48320,VZ,2012-08-01,45.209999084472656
+48321,VZ,2012-08-02,44.619998931884766
+48322,VZ,2012-08-03,44.459999084472656
+48323,VZ,2012-08-06,44.68999862670898
+48324,VZ,2012-08-07,44.470001220703125
+48325,VZ,2012-08-08,44.18000030517578
+48326,VZ,2012-08-09,44.34000015258789
+48327,VZ,2012-08-10,44.59999847412109
+48328,VZ,2012-08-13,44.27000045776367
+48329,VZ,2012-08-14,44.33000183105469
+48330,VZ,2012-08-15,44.18999862670898
+48331,VZ,2012-08-16,44.119998931884766
+48332,VZ,2012-08-17,44.060001373291016
+48333,VZ,2012-08-20,43.70000076293945
+48334,VZ,2012-08-21,42.88999938964844
+48335,VZ,2012-08-22,42.619998931884766
+48336,VZ,2012-08-23,42.25
+48337,VZ,2012-08-24,43.16999816894531
+48338,VZ,2012-08-27,42.7599983215332
+48339,VZ,2012-08-28,42.66999816894531
+48340,VZ,2012-08-29,43.09000015258789
+48341,VZ,2012-08-30,42.77000045776367
+48342,VZ,2012-08-31,42.93999862670898
+48343,VZ,2012-09-04,43.70000076293945
+48344,VZ,2012-09-05,43.79999923706055
+48345,VZ,2012-09-06,44.150001525878906
+48346,VZ,2012-09-07,43.720001220703125
+48347,VZ,2012-09-10,44.060001373291016
+48348,VZ,2012-09-11,44.2400016784668
+48349,VZ,2012-09-12,44.88999938964844
+48350,VZ,2012-09-13,45.58000183105469
+48351,VZ,2012-09-14,44.52999877929688
+48352,VZ,2012-09-17,44.58000183105469
+48353,VZ,2012-09-18,44.90999984741211
+48354,VZ,2012-09-19,45.27000045776367
+48355,VZ,2012-09-20,45.4900016784668
+48356,VZ,2012-09-21,45.63999938964844
+48357,VZ,2012-09-24,45.68000030517578
+48358,VZ,2012-09-25,45.619998931884766
+48359,VZ,2012-09-26,45.59000015258789
+48360,VZ,2012-09-27,45.7599983215332
+48361,VZ,2012-09-28,45.56999969482422
+48362,VZ,2012-10-01,45.810001373291016
+48363,VZ,2012-10-02,45.86000061035156
+48364,VZ,2012-10-03,46.27999877929688
+48365,VZ,2012-10-04,47.2599983215332
+48366,VZ,2012-10-05,47.04999923706055
+48367,VZ,2012-10-08,46.56999969482422
+48368,VZ,2012-10-09,46.11000061035156
+48369,VZ,2012-10-10,45.77999877929688
+48370,VZ,2012-10-11,45.20000076293945
+48371,VZ,2012-10-12,44.619998931884766
+48372,VZ,2012-10-15,44.5
+48373,VZ,2012-10-16,44.08000183105469
+48374,VZ,2012-10-17,44.720001220703125
+48375,VZ,2012-10-18,45.77999877929688
+48376,VZ,2012-10-19,45.15999984741211
+48377,VZ,2012-10-22,44.77000045776367
+48378,VZ,2012-10-23,44.06999969482422
+48379,VZ,2012-10-24,44.22999954223633
+48380,VZ,2012-10-25,44.25
+48381,VZ,2012-10-26,44.72999954223633
+48382,VZ,2012-10-31,44.63999938964844
+48383,VZ,2012-11-01,45.13999938964844
+48384,VZ,2012-11-02,44.52000045776367
+48385,VZ,2012-11-05,44.20000076293945
+48386,VZ,2012-11-06,44.29999923706055
+48387,VZ,2012-11-07,43.18999862670898
+48388,VZ,2012-11-08,42.61000061035156
+48389,VZ,2012-11-09,42.63999938964844
+48390,VZ,2012-11-12,42.560001373291016
+48391,VZ,2012-11-13,42.540000915527344
+48392,VZ,2012-11-14,42.2400016784668
+48393,VZ,2012-11-15,41.70000076293945
+48394,VZ,2012-11-16,41.400001525878906
+48395,VZ,2012-11-19,42.810001373291016
+48396,VZ,2012-11-20,42.81999969482422
+48397,VZ,2012-11-21,43.15999984741211
+48398,VZ,2012-11-23,43.7599983215332
+48399,VZ,2012-11-26,43.29999923706055
+48400,VZ,2012-11-27,42.97999954223633
+48401,VZ,2012-11-28,43.560001373291016
+48402,VZ,2012-11-29,44.0099983215332
+48403,VZ,2012-11-30,44.119998931884766
+48404,VZ,2012-12-03,44.09999847412109
+48405,VZ,2012-12-04,43.66999816894531
+48406,VZ,2012-12-05,44.09999847412109
+48407,VZ,2012-12-06,44.45000076293945
+48408,VZ,2012-12-07,44.40999984741211
+48409,VZ,2012-12-10,44.02999877929688
+48410,VZ,2012-12-11,44.43999862670898
+48411,VZ,2012-12-12,44.790000915527344
+48412,VZ,2012-12-13,44.52000045776367
+48413,VZ,2012-12-14,44.209999084472656
+48414,VZ,2012-12-17,44.119998931884766
+48415,VZ,2012-12-18,43.869998931884766
+48416,VZ,2012-12-19,43.380001068115234
+48417,VZ,2012-12-20,43.810001373291016
+48418,VZ,2012-12-21,43.56999969482422
+48419,VZ,2012-12-24,43.540000915527344
+48420,VZ,2012-12-26,43.45000076293945
+48421,VZ,2012-12-27,43.47999954223633
+48422,VZ,2012-12-28,42.900001525878906
+48423,VZ,2012-12-31,43.27000045776367
+48424,VZ,2013-01-02,44.27000045776367
+48425,VZ,2013-01-03,44.060001373291016
+48426,VZ,2013-01-04,44.29999923706055
+48427,VZ,2013-01-07,44.68999862670898
+48428,VZ,2013-01-08,43.09999847412109
+48429,VZ,2013-01-09,43.0
+48430,VZ,2013-01-10,43.59000015258789
+48431,VZ,2013-01-11,43.29999923706055
+48432,VZ,2013-01-14,42.59000015258789
+48433,VZ,2013-01-15,41.970001220703125
+48434,VZ,2013-01-16,41.5099983215332
+48435,VZ,2013-01-17,42.130001068115234
+48436,VZ,2013-01-18,42.540000915527344
+48437,VZ,2013-01-22,42.93999862670898
+48438,VZ,2013-01-23,42.790000915527344
+48439,VZ,2013-01-24,42.59000015258789
+48440,VZ,2013-01-25,42.66999816894531
+48441,VZ,2013-01-28,42.77000045776367
+48442,VZ,2013-01-29,43.5
+48443,VZ,2013-01-30,43.61000061035156
+48444,VZ,2013-01-31,43.61000061035156
+48445,VZ,2013-02-01,44.560001373291016
+48446,VZ,2013-02-04,44.52000045776367
+48447,VZ,2013-02-05,44.560001373291016
+48448,VZ,2013-02-06,44.75
+48449,VZ,2013-02-07,44.459999084472656
+48450,VZ,2013-02-08,44.34999847412109
+48451,VZ,2013-02-11,44.31999969482422
+48452,VZ,2013-02-12,44.43999862670898
+48453,VZ,2013-02-13,44.52000045776367
+48454,VZ,2013-02-14,44.33000183105469
+48455,VZ,2013-02-15,44.400001525878906
+48456,VZ,2013-02-19,44.5
+48457,VZ,2013-02-20,44.91999816894531
+48458,VZ,2013-02-21,45.119998931884766
+48459,VZ,2013-02-22,45.400001525878906
+48460,VZ,2013-02-25,45.720001220703125
+48461,VZ,2013-02-26,46.119998931884766
+48462,VZ,2013-02-27,46.34999847412109
+48463,VZ,2013-02-28,46.52999877929688
+48464,VZ,2013-03-01,46.720001220703125
+48465,VZ,2013-03-04,47.11000061035156
+48466,VZ,2013-03-05,47.68999862670898
+48467,VZ,2013-03-06,47.27999877929688
+48468,VZ,2013-03-07,47.47999954223633
+48469,VZ,2013-03-08,47.959999084472656
+48470,VZ,2013-03-11,47.810001373291016
+48471,VZ,2013-03-12,48.36000061035156
+48472,VZ,2013-03-13,47.93999862670898
+48473,VZ,2013-03-14,48.47999954223633
+48474,VZ,2013-03-15,48.02000045776367
+48475,VZ,2013-03-18,48.75
+48476,VZ,2013-03-19,48.95000076293945
+48477,VZ,2013-03-20,48.59999847412109
+48478,VZ,2013-03-21,48.79999923706055
+48479,VZ,2013-03-22,49.02000045776367
+48480,VZ,2013-03-25,49.15999984741211
+48481,VZ,2013-03-26,49.47999954223633
+48482,VZ,2013-03-27,48.93999862670898
+48483,VZ,2013-03-28,49.150001525878906
+48484,VZ,2013-04-01,49.220001220703125
+48485,VZ,2013-04-02,49.5
+48486,VZ,2013-04-03,48.9900016784668
+48487,VZ,2013-04-04,49.29999923706055
+48488,VZ,2013-04-05,49.560001373291016
+48489,VZ,2013-04-08,49.43000030517578
+48490,VZ,2013-04-09,49.36000061035156
+48491,VZ,2013-04-10,49.86000061035156
+48492,VZ,2013-04-11,50.5099983215332
+48493,VZ,2013-04-12,50.86000061035156
+48494,VZ,2013-04-15,50.63999938964844
+48495,VZ,2013-04-16,50.459999084472656
+48496,VZ,2013-04-17,49.540000915527344
+48497,VZ,2013-04-18,50.90999984741211
+48498,VZ,2013-04-19,52.25
+48499,VZ,2013-04-22,52.18999862670898
+48500,VZ,2013-04-23,52.31999969482422
+48501,VZ,2013-04-24,51.79999923706055
+48502,VZ,2013-04-25,53.220001220703125
+48503,VZ,2013-04-26,53.630001068115234
+48504,VZ,2013-04-29,53.459999084472656
+48505,VZ,2013-04-30,53.90999984741211
+48506,VZ,2013-05-01,52.400001525878906
+48507,VZ,2013-05-02,52.52999877929688
+48508,VZ,2013-05-03,52.68000030517578
+48509,VZ,2013-05-06,52.04999923706055
+48510,VZ,2013-05-07,52.91999816894531
+48511,VZ,2013-05-08,53.11000061035156
+48512,VZ,2013-05-09,52.709999084472656
+48513,VZ,2013-05-10,52.88999938964844
+48514,VZ,2013-05-13,52.54999923706055
+48515,VZ,2013-05-14,53.16999816894531
+48516,VZ,2013-05-15,53.59999847412109
+48517,VZ,2013-05-16,53.20000076293945
+48518,VZ,2013-05-17,53.34999847412109
+48519,VZ,2013-05-20,52.7400016784668
+48520,VZ,2013-05-21,52.06999969482422
+48521,VZ,2013-05-22,51.470001220703125
+48522,VZ,2013-05-23,51.88999938964844
+48523,VZ,2013-05-24,51.38999938964844
+48524,VZ,2013-05-28,50.81999969482422
+48525,VZ,2013-05-29,49.56999969482422
+48526,VZ,2013-05-30,49.08000183105469
+48527,VZ,2013-05-31,48.47999954223633
+48528,VZ,2013-06-03,48.65999984741211
+48529,VZ,2013-06-04,48.84000015258789
+48530,VZ,2013-06-05,48.29999923706055
+48531,VZ,2013-06-06,49.970001220703125
+48532,VZ,2013-06-07,50.2400016784668
+48533,VZ,2013-06-10,50.52999877929688
+48534,VZ,2013-06-11,50.18000030517578
+48535,VZ,2013-06-12,49.900001525878906
+48536,VZ,2013-06-13,50.63999938964844
+48537,VZ,2013-06-14,51.06999969482422
+48538,VZ,2013-06-17,50.709999084472656
+48539,VZ,2013-06-18,51.54999923706055
+48540,VZ,2013-06-19,50.04999923706055
+48541,VZ,2013-06-20,48.959999084472656
+48542,VZ,2013-06-21,49.52000045776367
+48543,VZ,2013-06-24,49.119998931884766
+48544,VZ,2013-06-25,50.43999862670898
+48545,VZ,2013-06-26,50.65999984741211
+48546,VZ,2013-06-27,51.0
+48547,VZ,2013-06-28,50.34000015258789
+48548,VZ,2013-07-01,50.36000061035156
+48549,VZ,2013-07-02,50.630001068115234
+48550,VZ,2013-07-03,51.0099983215332
+48551,VZ,2013-07-05,51.29999923706055
+48552,VZ,2013-07-08,51.16999816894531
+48553,VZ,2013-07-09,50.959999084472656
+48554,VZ,2013-07-10,50.540000915527344
+48555,VZ,2013-07-11,51.209999084472656
+48556,VZ,2013-07-12,50.40999984741211
+48557,VZ,2013-07-15,49.959999084472656
+48558,VZ,2013-07-16,50.27999877929688
+48559,VZ,2013-07-17,50.7400016784668
+48560,VZ,2013-07-18,49.970001220703125
+48561,VZ,2013-07-19,49.95000076293945
+48562,VZ,2013-07-22,50.27000045776367
+48563,VZ,2013-07-23,50.36000061035156
+48564,VZ,2013-07-24,50.380001068115234
+48565,VZ,2013-07-25,50.709999084472656
+48566,VZ,2013-07-26,51.02000045776367
+48567,VZ,2013-07-29,51.4900016784668
+48568,VZ,2013-07-30,50.41999816894531
+48569,VZ,2013-07-31,49.47999954223633
+48570,VZ,2013-08-01,50.0099983215332
+48571,VZ,2013-08-02,50.25
+48572,VZ,2013-08-05,50.209999084472656
+48573,VZ,2013-08-06,50.09000015258789
+48574,VZ,2013-08-07,49.93000030517578
+48575,VZ,2013-08-08,49.619998931884766
+48576,VZ,2013-08-09,49.31999969482422
+48577,VZ,2013-08-12,49.650001525878906
+48578,VZ,2013-08-13,49.150001525878906
+48579,VZ,2013-08-14,48.88999938964844
+48580,VZ,2013-08-15,48.540000915527344
+48581,VZ,2013-08-16,47.709999084472656
+48582,VZ,2013-08-19,47.5
+48583,VZ,2013-08-20,47.90999984741211
+48584,VZ,2013-08-21,47.27000045776367
+48585,VZ,2013-08-22,47.02000045776367
+48586,VZ,2013-08-23,47.61000061035156
+48587,VZ,2013-08-26,46.93999862670898
+48588,VZ,2013-08-27,46.95000076293945
+48589,VZ,2013-08-28,46.560001373291016
+48590,VZ,2013-08-29,47.81999969482422
+48591,VZ,2013-08-30,47.380001068115234
+48592,VZ,2013-09-03,46.0099983215332
+48593,VZ,2013-09-04,46.77999877929688
+48594,VZ,2013-09-05,46.63999938964844
+48595,VZ,2013-09-06,46.34000015258789
+48596,VZ,2013-09-09,45.90999984741211
+48597,VZ,2013-09-10,46.470001220703125
+48598,VZ,2013-09-11,46.52000045776367
+48599,VZ,2013-09-12,47.34999847412109
+48600,VZ,2013-09-13,47.7599983215332
+48601,VZ,2013-09-16,48.29999923706055
+48602,VZ,2013-09-17,48.56999969482422
+48603,VZ,2013-09-18,48.720001220703125
+48604,VZ,2013-09-19,48.5099983215332
+48605,VZ,2013-09-20,47.77999877929688
+48606,VZ,2013-09-23,47.97999954223633
+48607,VZ,2013-09-24,47.27000045776367
+48608,VZ,2013-09-25,46.95000076293945
+48609,VZ,2013-09-26,47.66999816894531
+48610,VZ,2013-09-27,47.0
+48611,VZ,2013-09-30,46.66999816894531
+48612,VZ,2013-10-01,46.9900016784668
+48613,VZ,2013-10-02,46.790000915527344
+48614,VZ,2013-10-03,47.0099983215332
+48615,VZ,2013-10-04,47.09999847412109
+48616,VZ,2013-10-07,47.290000915527344
+48617,VZ,2013-10-08,46.04999923706055
+48618,VZ,2013-10-09,46.20000076293945
+48619,VZ,2013-10-10,46.86000061035156
+48620,VZ,2013-10-11,47.09000015258789
+48621,VZ,2013-10-14,46.810001373291016
+48622,VZ,2013-10-15,46.31999969482422
+48623,VZ,2013-10-16,47.25
+48624,VZ,2013-10-17,48.900001525878906
+48625,VZ,2013-10-18,50.0099983215332
+48626,VZ,2013-10-21,50.58000183105469
+48627,VZ,2013-10-22,51.13999938964844
+48628,VZ,2013-10-23,50.81999969482422
+48629,VZ,2013-10-24,50.41999816894531
+48630,VZ,2013-10-25,50.709999084472656
+48631,VZ,2013-10-28,50.56999969482422
+48632,VZ,2013-10-29,51.09000015258789
+48633,VZ,2013-10-30,50.52999877929688
+48634,VZ,2013-10-31,50.5099983215332
+48635,VZ,2013-11-01,50.4900016784668
+48636,VZ,2013-11-04,51.08000183105469
+48637,VZ,2013-11-05,50.09999847412109
+48638,VZ,2013-11-06,50.61000061035156
+48639,VZ,2013-11-07,50.16999816894531
+48640,VZ,2013-11-08,50.20000076293945
+48641,VZ,2013-11-11,49.959999084472656
+48642,VZ,2013-11-12,50.15999984741211
+48643,VZ,2013-11-13,49.9900016784668
+48644,VZ,2013-11-14,50.27000045776367
+48645,VZ,2013-11-15,50.310001373291016
+48646,VZ,2013-11-18,50.7599983215332
+48647,VZ,2013-11-19,50.77999877929688
+48648,VZ,2013-11-20,50.400001525878906
+48649,VZ,2013-11-21,50.380001068115234
+48650,VZ,2013-11-22,50.220001220703125
+48651,VZ,2013-11-25,50.0099983215332
+48652,VZ,2013-11-26,50.04999923706055
+48653,VZ,2013-11-27,49.93000030517578
+48654,VZ,2013-11-29,49.619998931884766
+48655,VZ,2013-12-02,49.2599983215332
+48656,VZ,2013-12-03,49.59999847412109
+48657,VZ,2013-12-04,49.369998931884766
+48658,VZ,2013-12-05,48.90999984741211
+48659,VZ,2013-12-06,49.47999954223633
+48660,VZ,2013-12-09,49.56999969482422
+48661,VZ,2013-12-10,49.04999923706055
+48662,VZ,2013-12-11,48.4900016784668
+48663,VZ,2013-12-12,48.130001068115234
+48664,VZ,2013-12-13,47.84000015258789
+48665,VZ,2013-12-16,48.2599983215332
+48666,VZ,2013-12-17,47.560001373291016
+48667,VZ,2013-12-18,48.470001220703125
+48668,VZ,2013-12-19,48.43000030517578
+48669,VZ,2013-12-20,48.08000183105469
+48670,VZ,2013-12-23,48.58000183105469
+48671,VZ,2013-12-24,48.97999954223633
+48672,VZ,2013-12-26,49.18000030517578
+48673,VZ,2013-12-27,49.16999816894531
+48674,VZ,2013-12-30,49.150001525878906
+48675,VZ,2013-12-31,49.13999938964844
+48676,VZ,2014-01-02,49.0
+48677,VZ,2014-01-03,48.41999816894531
+48678,VZ,2014-01-06,48.68999862670898
+48679,VZ,2014-01-07,49.29999923706055
+48680,VZ,2014-01-08,48.5
+48681,VZ,2014-01-09,47.5
+48682,VZ,2014-01-10,47.75
+48683,VZ,2014-01-13,47.02999877929688
+48684,VZ,2014-01-14,47.08000183105469
+48685,VZ,2014-01-15,48.27000045776367
+48686,VZ,2014-01-16,48.52999877929688
+48687,VZ,2014-01-17,48.34999847412109
+48688,VZ,2014-01-21,47.70000076293945
+48689,VZ,2014-01-22,47.33000183105469
+48690,VZ,2014-01-23,47.86000061035156
+48691,VZ,2014-01-24,47.630001068115234
+48692,VZ,2014-01-27,47.68999862670898
+48693,VZ,2014-01-28,47.36000061035156
+48694,VZ,2014-01-29,47.68999862670898
+48695,VZ,2014-01-30,47.630001068115234
+48696,VZ,2014-01-31,48.02000045776367
+48697,VZ,2014-02-03,46.40999984741211
+48698,VZ,2014-02-04,46.81999969482422
+48699,VZ,2014-02-05,46.68999862670898
+48700,VZ,2014-02-06,46.68000030517578
+48701,VZ,2014-02-07,46.810001373291016
+48702,VZ,2014-02-10,46.90999984741211
+48703,VZ,2014-02-11,47.209999084472656
+48704,VZ,2014-02-12,47.369998931884766
+48705,VZ,2014-02-13,47.310001373291016
+48706,VZ,2014-02-14,46.5099983215332
+48707,VZ,2014-02-18,45.97999954223633
+48708,VZ,2014-02-19,46.52999877929688
+48709,VZ,2014-02-20,48.119998931884766
+48710,VZ,2014-02-21,47.27000045776367
+48711,VZ,2014-02-24,46.22999954223633
+48712,VZ,2014-02-25,46.290000915527344
+48713,VZ,2014-02-26,46.34999847412109
+48714,VZ,2014-02-27,47.5
+48715,VZ,2014-02-28,47.58000183105469
+48716,VZ,2014-03-03,47.310001373291016
+48717,VZ,2014-03-04,47.900001525878906
+48718,VZ,2014-03-05,47.380001068115234
+48719,VZ,2014-03-06,47.459999084472656
+48720,VZ,2014-03-07,47.150001525878906
+48721,VZ,2014-03-10,47.02999877929688
+48722,VZ,2014-03-11,46.70000076293945
+48723,VZ,2014-03-12,46.36000061035156
+48724,VZ,2014-03-13,46.02999877929688
+48725,VZ,2014-03-14,46.08000183105469
+48726,VZ,2014-03-17,46.310001373291016
+48727,VZ,2014-03-18,46.70000076293945
+48728,VZ,2014-03-19,46.36000061035156
+48729,VZ,2014-03-20,47.209999084472656
+48730,VZ,2014-03-21,46.90999984741211
+48731,VZ,2014-03-24,47.0099983215332
+48732,VZ,2014-03-25,47.220001220703125
+48733,VZ,2014-03-26,47.0099983215332
+48734,VZ,2014-03-27,47.68999862670898
+48735,VZ,2014-03-28,47.41999816894531
+48736,VZ,2014-03-31,47.56999969482422
+48737,VZ,2014-04-01,47.75
+48738,VZ,2014-04-02,47.81999969482422
+48739,VZ,2014-04-03,48.119998931884766
+48740,VZ,2014-04-04,48.040000915527344
+48741,VZ,2014-04-07,48.119998931884766
+48742,VZ,2014-04-08,48.209999084472656
+48743,VZ,2014-04-09,47.97999954223633
+48744,VZ,2014-04-10,47.470001220703125
+48745,VZ,2014-04-11,47.06999969482422
+48746,VZ,2014-04-14,47.27000045776367
+48747,VZ,2014-04-15,46.91999816894531
+48748,VZ,2014-04-16,47.09999847412109
+48749,VZ,2014-04-17,47.59999847412109
+48750,VZ,2014-04-21,47.97999954223633
+48751,VZ,2014-04-22,47.91999816894531
+48752,VZ,2014-04-23,47.43000030517578
+48753,VZ,2014-04-24,46.27999877929688
+48754,VZ,2014-04-25,45.93999862670898
+48755,VZ,2014-04-28,46.59999847412109
+48756,VZ,2014-04-29,46.77000045776367
+48757,VZ,2014-04-30,46.72999954223633
+48758,VZ,2014-05-01,47.220001220703125
+48759,VZ,2014-05-02,47.119998931884766
+48760,VZ,2014-05-05,47.38999938964844
+48761,VZ,2014-05-06,47.470001220703125
+48762,VZ,2014-05-07,48.09999847412109
+48763,VZ,2014-05-08,48.4900016784668
+48764,VZ,2014-05-09,48.47999954223633
+48765,VZ,2014-05-12,48.15999984741211
+48766,VZ,2014-05-13,47.84999847412109
+48767,VZ,2014-05-14,48.0099983215332
+48768,VZ,2014-05-15,47.959999084472656
+48769,VZ,2014-05-16,49.06999969482422
+48770,VZ,2014-05-19,49.150001525878906
+48771,VZ,2014-05-20,48.650001525878906
+48772,VZ,2014-05-21,49.16999816894531
+48773,VZ,2014-05-22,49.45000076293945
+48774,VZ,2014-05-23,49.7400016784668
+48775,VZ,2014-05-27,49.619998931884766
+48776,VZ,2014-05-28,49.7400016784668
+48777,VZ,2014-05-29,49.720001220703125
+48778,VZ,2014-05-30,49.959999084472656
+48779,VZ,2014-06-02,50.04999923706055
+48780,VZ,2014-06-03,49.290000915527344
+48781,VZ,2014-06-04,49.150001525878906
+48782,VZ,2014-06-05,49.27999877929688
+48783,VZ,2014-06-06,49.41999816894531
+48784,VZ,2014-06-09,49.56999969482422
+48785,VZ,2014-06-10,49.52000045776367
+48786,VZ,2014-06-11,49.369998931884766
+48787,VZ,2014-06-12,49.040000915527344
+48788,VZ,2014-06-13,49.18000030517578
+48789,VZ,2014-06-16,49.310001373291016
+48790,VZ,2014-06-17,49.209999084472656
+48791,VZ,2014-06-18,49.41999816894531
+48792,VZ,2014-06-19,49.470001220703125
+48793,VZ,2014-06-20,49.38999938964844
+48794,VZ,2014-06-23,49.72999954223633
+48795,VZ,2014-06-24,49.27999877929688
+48796,VZ,2014-06-25,49.40999984741211
+48797,VZ,2014-06-26,49.209999084472656
+48798,VZ,2014-06-27,49.31999969482422
+48799,VZ,2014-06-30,48.93000030517578
+48800,VZ,2014-07-01,49.369998931884766
+48801,VZ,2014-07-02,49.65999984741211
+48802,VZ,2014-07-03,49.709999084472656
+48803,VZ,2014-07-07,49.75
+48804,VZ,2014-07-08,48.7599983215332
+48805,VZ,2014-07-09,48.900001525878906
+48806,VZ,2014-07-10,49.63999938964844
+48807,VZ,2014-07-11,50.31999969482422
+48808,VZ,2014-07-14,50.52999877929688
+48809,VZ,2014-07-15,50.709999084472656
+48810,VZ,2014-07-16,50.959999084472656
+48811,VZ,2014-07-17,50.31999969482422
+48812,VZ,2014-07-18,50.75
+48813,VZ,2014-07-21,50.70000076293945
+48814,VZ,2014-07-22,50.97999954223633
+48815,VZ,2014-07-23,50.90999984741211
+48816,VZ,2014-07-24,51.04999923706055
+48817,VZ,2014-07-25,51.27999877929688
+48818,VZ,2014-07-28,51.58000183105469
+48819,VZ,2014-07-29,51.970001220703125
+48820,VZ,2014-07-30,51.7599983215332
+48821,VZ,2014-07-31,50.41999816894531
+48822,VZ,2014-08-01,49.83000183105469
+48823,VZ,2014-08-04,50.209999084472656
+48824,VZ,2014-08-05,49.65999984741211
+48825,VZ,2014-08-06,49.130001068115234
+48826,VZ,2014-08-07,48.650001525878906
+48827,VZ,2014-08-08,48.70000076293945
+48828,VZ,2014-08-11,48.66999816894531
+48829,VZ,2014-08-12,48.84000015258789
+48830,VZ,2014-08-13,48.91999816894531
+48831,VZ,2014-08-14,49.0
+48832,VZ,2014-08-15,48.79999923706055
+48833,VZ,2014-08-18,48.77999877929688
+48834,VZ,2014-08-19,48.70000076293945
+48835,VZ,2014-08-20,48.81999969482422
+48836,VZ,2014-08-21,48.869998931884766
+48837,VZ,2014-08-22,48.63999938964844
+48838,VZ,2014-08-25,49.150001525878906
+48839,VZ,2014-08-26,49.25
+48840,VZ,2014-08-27,49.43000030517578
+48841,VZ,2014-08-28,49.40999984741211
+48842,VZ,2014-08-29,49.81999969482422
+48843,VZ,2014-09-02,49.77000045776367
+48844,VZ,2014-09-03,49.880001068115234
+48845,VZ,2014-09-04,49.720001220703125
+48846,VZ,2014-09-05,49.93999862670898
+48847,VZ,2014-09-08,49.52999877929688
+48848,VZ,2014-09-09,48.900001525878906
+48849,VZ,2014-09-10,48.75
+48850,VZ,2014-09-11,49.0099983215332
+48851,VZ,2014-09-12,48.400001525878906
+48852,VZ,2014-09-15,48.560001373291016
+48853,VZ,2014-09-16,48.959999084472656
+48854,VZ,2014-09-17,49.209999084472656
+48855,VZ,2014-09-18,49.68999862670898
+48856,VZ,2014-09-19,50.34999847412109
+48857,VZ,2014-09-22,50.18000030517578
+48858,VZ,2014-09-23,49.90999984741211
+48859,VZ,2014-09-24,50.06999969482422
+48860,VZ,2014-09-25,49.61000061035156
+48861,VZ,2014-09-26,49.77000045776367
+48862,VZ,2014-09-29,49.75
+48863,VZ,2014-09-30,49.9900016784668
+48864,VZ,2014-10-01,49.43000030517578
+48865,VZ,2014-10-02,49.290000915527344
+48866,VZ,2014-10-03,49.709999084472656
+48867,VZ,2014-10-06,50.08000183105469
+48868,VZ,2014-10-07,49.68000030517578
+48869,VZ,2014-10-08,49.869998931884766
+48870,VZ,2014-10-09,48.93000030517578
+48871,VZ,2014-10-10,48.93999862670898
+48872,VZ,2014-10-13,48.369998931884766
+48873,VZ,2014-10-14,48.220001220703125
+48874,VZ,2014-10-15,47.91999816894531
+48875,VZ,2014-10-16,47.66999816894531
+48876,VZ,2014-10-17,48.06999969482422
+48877,VZ,2014-10-20,48.47999954223633
+48878,VZ,2014-10-21,48.68999862670898
+48879,VZ,2014-10-22,48.310001373291016
+48880,VZ,2014-10-23,48.220001220703125
+48881,VZ,2014-10-24,48.77000045776367
+48882,VZ,2014-10-27,49.41999816894531
+48883,VZ,2014-10-28,49.959999084472656
+48884,VZ,2014-10-29,49.83000183105469
+48885,VZ,2014-10-30,49.900001525878906
+48886,VZ,2014-10-31,50.25
+48887,VZ,2014-11-03,50.38999938964844
+48888,VZ,2014-11-04,50.33000183105469
+48889,VZ,2014-11-05,50.34000015258789
+48890,VZ,2014-11-06,50.27999877929688
+48891,VZ,2014-11-07,50.86000061035156
+48892,VZ,2014-11-10,50.720001220703125
+48893,VZ,2014-11-11,50.61000061035156
+48894,VZ,2014-11-12,50.81999969482422
+48895,VZ,2014-11-13,51.20000076293945
+48896,VZ,2014-11-14,51.5
+48897,VZ,2014-11-17,51.400001525878906
+48898,VZ,2014-11-18,51.220001220703125
+48899,VZ,2014-11-19,50.4900016784668
+48900,VZ,2014-11-20,50.18999862670898
+48901,VZ,2014-11-21,50.209999084472656
+48902,VZ,2014-11-24,49.5
+48903,VZ,2014-11-25,49.34000015258789
+48904,VZ,2014-11-26,50.040000915527344
+48905,VZ,2014-11-28,50.59000015258789
+48906,VZ,2014-12-01,50.02999877929688
+48907,VZ,2014-12-02,49.11000061035156
+48908,VZ,2014-12-03,48.790000915527344
+48909,VZ,2014-12-04,48.77999877929688
+48910,VZ,2014-12-05,48.61000061035156
+48911,VZ,2014-12-08,48.900001525878906
+48912,VZ,2014-12-09,46.91999816894531
+48913,VZ,2014-12-10,46.18000030517578
+48914,VZ,2014-12-11,46.36000061035156
+48915,VZ,2014-12-12,45.58000183105469
+48916,VZ,2014-12-15,45.41999816894531
+48917,VZ,2014-12-16,45.52999877929688
+48918,VZ,2014-12-17,46.43999862670898
+48919,VZ,2014-12-18,47.04999923706055
+48920,VZ,2014-12-19,47.02000045776367
+48921,VZ,2014-12-22,47.5099983215332
+48922,VZ,2014-12-23,47.66999816894531
+48923,VZ,2014-12-24,47.66999816894531
+48924,VZ,2014-12-26,47.86000061035156
+48925,VZ,2014-12-29,47.54999923706055
+48926,VZ,2014-12-30,47.33000183105469
+48927,VZ,2014-12-31,46.77999877929688
+48928,VZ,2015-01-02,46.959999084472656
+48929,VZ,2015-01-05,46.56999969482422
+48930,VZ,2015-01-06,47.040000915527344
+48931,VZ,2015-01-07,46.18999862670898
+48932,VZ,2015-01-08,47.18000030517578
+48933,VZ,2015-01-09,46.7599983215332
+48934,VZ,2015-01-12,47.08000183105469
+48935,VZ,2015-01-13,47.18000030517578
+48936,VZ,2015-01-14,46.970001220703125
+48937,VZ,2015-01-15,47.09999847412109
+48938,VZ,2015-01-16,47.9900016784668
+48939,VZ,2015-01-20,48.18000030517578
+48940,VZ,2015-01-21,48.25
+48941,VZ,2015-01-22,47.79999923706055
+48942,VZ,2015-01-23,47.150001525878906
+48943,VZ,2015-01-26,46.959999084472656
+48944,VZ,2015-01-27,46.34999847412109
+48945,VZ,2015-01-28,46.04999923706055
+48946,VZ,2015-01-29,46.11000061035156
+48947,VZ,2015-01-30,45.709999084472656
+48948,VZ,2015-02-02,46.97999954223633
+48949,VZ,2015-02-03,47.83000183105469
+48950,VZ,2015-02-04,47.79999923706055
+48951,VZ,2015-02-05,47.86000061035156
+48952,VZ,2015-02-06,49.33000183105469
+48953,VZ,2015-02-09,49.09000015258789
+48954,VZ,2015-02-10,49.5099983215332
+48955,VZ,2015-02-11,49.810001373291016
+48956,VZ,2015-02-12,49.52000045776367
+48957,VZ,2015-02-13,49.310001373291016
+48958,VZ,2015-02-17,49.18000030517578
+48959,VZ,2015-02-18,48.93999862670898
+48960,VZ,2015-02-19,48.90999984741211
+48961,VZ,2015-02-20,48.970001220703125
+48962,VZ,2015-02-23,48.77000045776367
+48963,VZ,2015-02-24,49.220001220703125
+48964,VZ,2015-02-25,49.20000076293945
+48965,VZ,2015-02-26,49.369998931884766
+48966,VZ,2015-02-27,49.45000076293945
+48967,VZ,2015-03-02,49.470001220703125
+48968,VZ,2015-03-03,49.54999923706055
+48969,VZ,2015-03-04,49.06999969482422
+48970,VZ,2015-03-05,48.91999816894531
+48971,VZ,2015-03-06,48.290000915527344
+48972,VZ,2015-03-09,48.22999954223633
+48973,VZ,2015-03-10,47.5099983215332
+48974,VZ,2015-03-11,47.68000030517578
+48975,VZ,2015-03-12,48.72999954223633
+48976,VZ,2015-03-13,48.84000015258789
+48977,VZ,2015-03-16,49.27000045776367
+48978,VZ,2015-03-17,48.95000076293945
+48979,VZ,2015-03-18,49.540000915527344
+48980,VZ,2015-03-19,49.29999923706055
+48981,VZ,2015-03-20,49.560001373291016
+48982,VZ,2015-03-23,49.63999938964844
+48983,VZ,2015-03-24,49.40999984741211
+48984,VZ,2015-03-25,48.72999954223633
+48985,VZ,2015-03-26,48.41999816894531
+48986,VZ,2015-03-27,48.560001373291016
+48987,VZ,2015-03-30,49.119998931884766
+48988,VZ,2015-03-31,48.630001068115234
+48989,VZ,2015-04-01,48.91999816894531
+48990,VZ,2015-04-02,49.470001220703125
+48991,VZ,2015-04-06,49.630001068115234
+48992,VZ,2015-04-07,49.27000045776367
+48993,VZ,2015-04-08,49.130001068115234
+48994,VZ,2015-04-09,49.0099983215332
+48995,VZ,2015-04-10,49.220001220703125
+48996,VZ,2015-04-13,49.040000915527344
+48997,VZ,2015-04-14,49.18000030517578
+48998,VZ,2015-04-15,49.38999938964844
+48999,VZ,2015-04-16,49.27000045776367
+49000,VZ,2015-04-17,48.900001525878906
+49001,VZ,2015-04-20,49.380001068115234
+49002,VZ,2015-04-21,49.16999816894531
+49003,VZ,2015-04-22,49.56999969482422
+49004,VZ,2015-04-23,50.04999923706055
+49005,VZ,2015-04-24,50.02999877929688
+49006,VZ,2015-04-27,50.08000183105469
+49007,VZ,2015-04-28,50.54999923706055
+49008,VZ,2015-04-29,50.470001220703125
+49009,VZ,2015-04-30,50.43999862670898
+49010,VZ,2015-05-01,50.40999984741211
+49011,VZ,2015-05-04,50.52000045776367
+49012,VZ,2015-05-05,50.09000015258789
+49013,VZ,2015-05-06,49.63999938964844
+49014,VZ,2015-05-07,49.72999954223633
+49015,VZ,2015-05-08,50.13999938964844
+49016,VZ,2015-05-11,49.79999923706055
+49017,VZ,2015-05-12,49.619998931884766
+49018,VZ,2015-05-13,49.72999954223633
+49019,VZ,2015-05-14,49.970001220703125
+49020,VZ,2015-05-15,49.790000915527344
+49021,VZ,2015-05-18,49.59999847412109
+49022,VZ,2015-05-19,49.54999923706055
+49023,VZ,2015-05-20,49.68999862670898
+49024,VZ,2015-05-21,49.900001525878906
+49025,VZ,2015-05-22,49.61000061035156
+49026,VZ,2015-05-26,49.41999816894531
+49027,VZ,2015-05-27,49.56999969482422
+49028,VZ,2015-05-28,49.540000915527344
+49029,VZ,2015-05-29,49.43999862670898
+49030,VZ,2015-06-01,49.220001220703125
+49031,VZ,2015-06-02,49.13999938964844
+49032,VZ,2015-06-03,49.08000183105469
+49033,VZ,2015-06-04,48.09999847412109
+49034,VZ,2015-06-05,47.22999954223633
+49035,VZ,2015-06-08,47.43999862670898
+49036,VZ,2015-06-09,47.34000015258789
+49037,VZ,2015-06-10,47.470001220703125
+49038,VZ,2015-06-11,47.7599983215332
+49039,VZ,2015-06-12,47.25
+49040,VZ,2015-06-15,47.0
+49041,VZ,2015-06-16,47.41999816894531
+49042,VZ,2015-06-17,47.27000045776367
+49043,VZ,2015-06-18,47.77000045776367
+49044,VZ,2015-06-19,47.459999084472656
+49045,VZ,2015-06-22,47.52999877929688
+49046,VZ,2015-06-23,47.77000045776367
+49047,VZ,2015-06-24,47.290000915527344
+49048,VZ,2015-06-25,47.43999862670898
+49049,VZ,2015-06-26,47.619998931884766
+49050,VZ,2015-06-29,46.77000045776367
+49051,VZ,2015-06-30,46.61000061035156
+49052,VZ,2015-07-01,47.0
+49053,VZ,2015-07-02,47.20000076293945
+49054,VZ,2015-07-06,47.040000915527344
+49055,VZ,2015-07-07,47.25
+49056,VZ,2015-07-08,46.58000183105469
+49057,VZ,2015-07-09,46.2599983215332
+49058,VZ,2015-07-10,47.0
+49059,VZ,2015-07-13,47.20000076293945
+49060,VZ,2015-07-14,47.40999984741211
+49061,VZ,2015-07-15,47.33000183105469
+49062,VZ,2015-07-16,47.83000183105469
+49063,VZ,2015-07-17,47.59000015258789
+49064,VZ,2015-07-20,48.09999847412109
+49065,VZ,2015-07-21,46.970001220703125
+49066,VZ,2015-07-22,46.45000076293945
+49067,VZ,2015-07-23,46.34999847412109
+49068,VZ,2015-07-24,46.040000915527344
+49069,VZ,2015-07-27,45.83000183105469
+49070,VZ,2015-07-28,45.88999938964844
+49071,VZ,2015-07-29,46.560001373291016
+49072,VZ,2015-07-30,46.66999816894531
+49073,VZ,2015-07-31,46.790000915527344
+49074,VZ,2015-08-03,46.970001220703125
+49075,VZ,2015-08-04,46.66999816894531
+49076,VZ,2015-08-05,46.63999938964844
+49077,VZ,2015-08-06,46.630001068115234
+49078,VZ,2015-08-07,46.36000061035156
+49079,VZ,2015-08-10,47.22999954223633
+49080,VZ,2015-08-11,47.59999847412109
+49081,VZ,2015-08-12,47.84999847412109
+49082,VZ,2015-08-13,47.65999984741211
+49083,VZ,2015-08-14,47.4900016784668
+49084,VZ,2015-08-17,47.52000045776367
+49085,VZ,2015-08-18,47.459999084472656
+49086,VZ,2015-08-19,47.43999862670898
+49087,VZ,2015-08-20,46.880001068115234
+49088,VZ,2015-08-21,46.09999847412109
+49089,VZ,2015-08-24,44.7400016784668
+49090,VZ,2015-08-25,43.5
+49091,VZ,2015-08-26,45.15999984741211
+49092,VZ,2015-08-27,46.18999862670898
+49093,VZ,2015-08-28,46.06999969482422
+49094,VZ,2015-08-31,46.0099983215332
+49095,VZ,2015-09-01,44.900001525878906
+49096,VZ,2015-09-02,45.34999847412109
+49097,VZ,2015-09-03,45.720001220703125
+49098,VZ,2015-09-04,44.81999969482422
+49099,VZ,2015-09-08,45.880001068115234
+49100,VZ,2015-09-09,45.38999938964844
+49101,VZ,2015-09-10,45.459999084472656
+49102,VZ,2015-09-11,45.72999954223633
+49103,VZ,2015-09-14,45.650001525878906
+49104,VZ,2015-09-15,46.369998931884766
+49105,VZ,2015-09-16,46.18999862670898
+49106,VZ,2015-09-17,45.22999954223633
+49107,VZ,2015-09-18,44.56999969482422
+49108,VZ,2015-09-21,44.79999923706055
+49109,VZ,2015-09-22,44.43000030517578
+49110,VZ,2015-09-23,43.97999954223633
+49111,VZ,2015-09-24,44.09000015258789
+49112,VZ,2015-09-25,44.220001220703125
+49113,VZ,2015-09-28,43.7400016784668
+49114,VZ,2015-09-29,43.52999877929688
+49115,VZ,2015-09-30,43.5099983215332
+49116,VZ,2015-10-01,42.959999084472656
+49117,VZ,2015-10-02,42.84000015258789
+49118,VZ,2015-10-05,44.0
+49119,VZ,2015-10-06,44.060001373291016
+49120,VZ,2015-10-07,43.84999847412109
+49121,VZ,2015-10-08,44.22999954223633
+49122,VZ,2015-10-09,44.15999984741211
+49123,VZ,2015-10-12,44.29999923706055
+49124,VZ,2015-10-13,44.36000061035156
+49125,VZ,2015-10-14,43.9900016784668
+49126,VZ,2015-10-15,44.66999816894531
+49127,VZ,2015-10-16,44.70000076293945
+49128,VZ,2015-10-19,44.70000076293945
+49129,VZ,2015-10-20,45.2400016784668
+49130,VZ,2015-10-21,44.86000061035156
+49131,VZ,2015-10-22,45.88999938964844
+49132,VZ,2015-10-23,46.15999984741211
+49133,VZ,2015-10-26,46.36000061035156
+49134,VZ,2015-10-27,46.16999816894531
+49135,VZ,2015-10-28,46.47999954223633
+49136,VZ,2015-10-29,46.400001525878906
+49137,VZ,2015-10-30,46.880001068115234
+49138,VZ,2015-11-02,46.77999877929688
+49139,VZ,2015-11-03,46.45000076293945
+49140,VZ,2015-11-04,46.13999938964844
+49141,VZ,2015-11-05,46.20000076293945
+49142,VZ,2015-11-06,45.77999877929688
+49143,VZ,2015-11-09,45.29999923706055
+49144,VZ,2015-11-10,45.09999847412109
+49145,VZ,2015-11-11,45.31999969482422
+49146,VZ,2015-11-12,44.83000183105469
+49147,VZ,2015-11-13,44.22999954223633
+49148,VZ,2015-11-16,45.040000915527344
+49149,VZ,2015-11-17,45.08000183105469
+49150,VZ,2015-11-18,45.380001068115234
+49151,VZ,2015-11-19,45.7599983215332
+49152,VZ,2015-11-20,45.38999938964844
+49153,VZ,2015-11-23,44.9900016784668
+49154,VZ,2015-11-24,45.18999862670898
+49155,VZ,2015-11-25,44.91999816894531
+49156,VZ,2015-11-27,45.22999954223633
+49157,VZ,2015-11-30,45.45000076293945
+49158,VZ,2015-12-01,45.58000183105469
+49159,VZ,2015-12-02,44.91999816894531
+49160,VZ,2015-12-03,44.560001373291016
+49161,VZ,2015-12-04,45.709999084472656
+49162,VZ,2015-12-07,46.060001373291016
+49163,VZ,2015-12-08,45.70000076293945
+49164,VZ,2015-12-09,45.36000061035156
+49165,VZ,2015-12-10,45.31999969482422
+49166,VZ,2015-12-11,44.81999969482422
+49167,VZ,2015-12-14,45.45000076293945
+49168,VZ,2015-12-15,45.54999923706055
+49169,VZ,2015-12-16,46.5099983215332
+49170,VZ,2015-12-17,46.09999847412109
+49171,VZ,2015-12-18,45.560001373291016
+49172,VZ,2015-12-21,45.900001525878906
+49173,VZ,2015-12-22,46.34000015258789
+49174,VZ,2015-12-23,46.95000076293945
+49175,VZ,2015-12-24,46.709999084472656
+49176,VZ,2015-12-28,46.75
+49177,VZ,2015-12-29,47.209999084472656
+49178,VZ,2015-12-30,46.77000045776367
+49179,VZ,2015-12-31,46.220001220703125
+49180,VZ,2016-01-04,45.869998931884766
+49181,VZ,2016-01-05,46.5
+49182,VZ,2016-01-06,45.52000045776367
+49183,VZ,2016-01-07,45.27000045776367
+49184,VZ,2016-01-08,44.83000183105469
+49185,VZ,2016-01-11,45.09000015258789
+49186,VZ,2016-01-12,44.93000030517578
+49187,VZ,2016-01-13,44.150001525878906
+49188,VZ,2016-01-14,44.869998931884766
+49189,VZ,2016-01-15,44.43000030517578
+49190,VZ,2016-01-19,44.869998931884766
+49191,VZ,2016-01-20,44.41999816894531
+49192,VZ,2016-01-21,45.869998931884766
+49193,VZ,2016-01-22,47.040000915527344
+49194,VZ,2016-01-25,47.02999877929688
+49195,VZ,2016-01-26,48.25
+49196,VZ,2016-01-27,49.02999877929688
+49197,VZ,2016-01-28,49.0099983215332
+49198,VZ,2016-01-29,49.970001220703125
+49199,VZ,2016-02-01,50.7599983215332
+49200,VZ,2016-02-02,49.90999984741211
+49201,VZ,2016-02-03,50.619998931884766
+49202,VZ,2016-02-04,50.43000030517578
+49203,VZ,2016-02-05,50.970001220703125
+49204,VZ,2016-02-08,50.7400016784668
+49205,VZ,2016-02-09,50.150001525878906
+49206,VZ,2016-02-10,49.97999954223633
+49207,VZ,2016-02-11,49.38999938964844
+49208,VZ,2016-02-12,50.11000061035156
+49209,VZ,2016-02-16,50.2400016784668
+49210,VZ,2016-02-17,50.31999969482422
+49211,VZ,2016-02-18,50.93999862670898
+49212,VZ,2016-02-19,50.86000061035156
+49213,VZ,2016-02-22,51.06999969482422
+49214,VZ,2016-02-23,50.630001068115234
+49215,VZ,2016-02-24,50.81999969482422
+49216,VZ,2016-02-25,51.11000061035156
+49217,VZ,2016-02-26,51.02000045776367
+49218,VZ,2016-02-29,50.72999954223633
+49219,VZ,2016-03-01,51.459999084472656
+49220,VZ,2016-03-02,52.119998931884766
+49221,VZ,2016-03-03,51.88999938964844
+49222,VZ,2016-03-04,51.810001373291016
+49223,VZ,2016-03-07,52.209999084472656
+49224,VZ,2016-03-08,52.459999084472656
+49225,VZ,2016-03-09,52.34000015258789
+49226,VZ,2016-03-10,52.31999969482422
+49227,VZ,2016-03-11,52.52999877929688
+49228,VZ,2016-03-14,52.540000915527344
+49229,VZ,2016-03-15,52.66999816894531
+49230,VZ,2016-03-16,53.209999084472656
+49231,VZ,2016-03-17,53.630001068115234
+49232,VZ,2016-03-18,53.2400016784668
+49233,VZ,2016-03-21,53.43999862670898
+49234,VZ,2016-03-22,53.209999084472656
+49235,VZ,2016-03-23,52.90999984741211
+49236,VZ,2016-03-24,53.560001373291016
+49237,VZ,2016-03-28,53.400001525878906
+49238,VZ,2016-03-29,54.04999923706055
+49239,VZ,2016-03-30,54.040000915527344
+49240,VZ,2016-03-31,54.08000183105469
+49241,VZ,2016-04-01,54.0099983215332
+49242,VZ,2016-04-04,54.41999816894531
+49243,VZ,2016-04-05,54.09000015258789
+49244,VZ,2016-04-06,53.52000045776367
+49245,VZ,2016-04-07,52.0
+49246,VZ,2016-04-08,52.18000030517578
+49247,VZ,2016-04-11,51.61000061035156
+49248,VZ,2016-04-12,51.95000076293945
+49249,VZ,2016-04-13,51.290000915527344
+49250,VZ,2016-04-14,51.36000061035156
+49251,VZ,2016-04-15,51.34999847412109
+49252,VZ,2016-04-18,51.72999954223633
+49253,VZ,2016-04-19,52.08000183105469
+49254,VZ,2016-04-20,51.75
+49255,VZ,2016-04-21,50.02999877929688
+49256,VZ,2016-04-22,50.54999923706055
+49257,VZ,2016-04-25,50.7599983215332
+49258,VZ,2016-04-26,50.43999862670898
+49259,VZ,2016-04-27,51.68999862670898
+49260,VZ,2016-04-28,51.02000045776367
+49261,VZ,2016-04-29,50.93999862670898
+49262,VZ,2016-05-02,51.31999969482422
+49263,VZ,2016-05-03,50.68000030517578
+49264,VZ,2016-05-04,50.84000015258789
+49265,VZ,2016-05-05,50.84000015258789
+49266,VZ,2016-05-06,51.119998931884766
+49267,VZ,2016-05-09,51.08000183105469
+49268,VZ,2016-05-10,51.540000915527344
+49269,VZ,2016-05-11,51.150001525878906
+49270,VZ,2016-05-12,51.470001220703125
+49271,VZ,2016-05-13,50.93999862670898
+49272,VZ,2016-05-16,51.22999954223633
+49273,VZ,2016-05-17,50.900001525878906
+49274,VZ,2016-05-18,50.38999938964844
+49275,VZ,2016-05-19,49.630001068115234
+49276,VZ,2016-05-20,49.65999984741211
+49277,VZ,2016-05-23,49.13999938964844
+49278,VZ,2016-05-24,49.58000183105469
+49279,VZ,2016-05-25,49.84999847412109
+49280,VZ,2016-05-26,50.15999984741211
+49281,VZ,2016-05-27,50.619998931884766
+49282,VZ,2016-05-31,50.900001525878906
+49283,VZ,2016-06-01,50.43000030517578
+49284,VZ,2016-06-02,50.77000045776367
+49285,VZ,2016-06-03,50.91999816894531
+49286,VZ,2016-06-06,50.709999084472656
+49287,VZ,2016-06-07,51.75
+49288,VZ,2016-06-08,51.52000045776367
+49289,VZ,2016-06-09,51.95000076293945
+49290,VZ,2016-06-10,52.66999816894531
+49291,VZ,2016-06-13,52.56999969482422
+49292,VZ,2016-06-14,52.9900016784668
+49293,VZ,2016-06-15,52.84000015258789
+49294,VZ,2016-06-16,53.459999084472656
+49295,VZ,2016-06-17,53.77999877929688
+49296,VZ,2016-06-20,53.7599983215332
+49297,VZ,2016-06-21,54.09999847412109
+49298,VZ,2016-06-22,54.02999877929688
+49299,VZ,2016-06-23,54.66999816894531
+49300,VZ,2016-06-24,54.43000030517578
+49301,VZ,2016-06-27,54.7400016784668
+49302,VZ,2016-06-28,54.81999969482422
+49303,VZ,2016-06-29,55.060001373291016
+49304,VZ,2016-06-30,55.84000015258789
+49305,VZ,2016-07-01,56.22999954223633
+49306,VZ,2016-07-05,56.52999877929688
+49307,VZ,2016-07-06,56.2599983215332
+49308,VZ,2016-07-07,55.380001068115234
+49309,VZ,2016-07-08,55.900001525878906
+49310,VZ,2016-07-11,55.93000030517578
+49311,VZ,2016-07-12,55.470001220703125
+49312,VZ,2016-07-13,56.0
+49313,VZ,2016-07-14,55.84000015258789
+49314,VZ,2016-07-15,55.84000015258789
+49315,VZ,2016-07-18,55.93000030517578
+49316,VZ,2016-07-19,55.70000076293945
+49317,VZ,2016-07-20,55.619998931884766
+49318,VZ,2016-07-21,55.369998931884766
+49319,VZ,2016-07-22,56.09999847412109
+49320,VZ,2016-07-25,55.869998931884766
+49321,VZ,2016-07-26,54.810001373291016
+49322,VZ,2016-07-27,55.31999969482422
+49323,VZ,2016-07-28,54.86000061035156
+49324,VZ,2016-07-29,55.40999984741211
+49325,VZ,2016-08-01,54.5
+49326,VZ,2016-08-02,54.0
+49327,VZ,2016-08-03,53.900001525878906
+49328,VZ,2016-08-04,53.93000030517578
+49329,VZ,2016-08-05,53.63999938964844
+49330,VZ,2016-08-08,53.59000015258789
+49331,VZ,2016-08-09,53.65999984741211
+49332,VZ,2016-08-10,53.810001373291016
+49333,VZ,2016-08-11,53.86000061035156
+49334,VZ,2016-08-12,53.650001525878906
+49335,VZ,2016-08-15,53.61000061035156
+49336,VZ,2016-08-16,52.7599983215332
+49337,VZ,2016-08-17,53.16999816894531
+49338,VZ,2016-08-18,52.869998931884766
+49339,VZ,2016-08-19,52.45000076293945
+49340,VZ,2016-08-22,52.54999923706055
+49341,VZ,2016-08-23,52.630001068115234
+49342,VZ,2016-08-24,52.52999877929688
+49343,VZ,2016-08-25,52.75
+49344,VZ,2016-08-26,52.06999969482422
+49345,VZ,2016-08-29,52.5
+49346,VZ,2016-08-30,52.27000045776367
+49347,VZ,2016-08-31,52.33000183105469
+49348,VZ,2016-09-01,52.560001373291016
+49349,VZ,2016-09-02,52.880001068115234
+49350,VZ,2016-09-06,53.5099983215332
+49351,VZ,2016-09-07,53.709999084472656
+49352,VZ,2016-09-08,53.59999847412109
+49353,VZ,2016-09-09,51.81999969482422
+49354,VZ,2016-09-12,52.56999969482422
+49355,VZ,2016-09-13,51.45000076293945
+49356,VZ,2016-09-14,51.4900016784668
+49357,VZ,2016-09-15,51.97999954223633
+49358,VZ,2016-09-16,51.880001068115234
+49359,VZ,2016-09-19,51.20000076293945
+49360,VZ,2016-09-20,51.27000045776367
+49361,VZ,2016-09-21,51.869998931884766
+49362,VZ,2016-09-22,52.34999847412109
+49363,VZ,2016-09-23,52.560001373291016
+49364,VZ,2016-09-26,52.150001525878906
+49365,VZ,2016-09-27,52.4900016784668
+49366,VZ,2016-09-28,52.060001373291016
+49367,VZ,2016-09-29,52.119998931884766
+49368,VZ,2016-09-30,51.97999954223633
+49369,VZ,2016-10-03,51.880001068115234
+49370,VZ,2016-10-04,51.2599983215332
+49371,VZ,2016-10-05,50.27000045776367
+49372,VZ,2016-10-06,50.2599983215332
+49373,VZ,2016-10-07,49.91999816894531
+49374,VZ,2016-10-10,50.18999862670898
+49375,VZ,2016-10-11,49.900001525878906
+49376,VZ,2016-10-12,50.29999923706055
+49377,VZ,2016-10-13,50.290000915527344
+49378,VZ,2016-10-14,50.27999877929688
+49379,VZ,2016-10-17,50.43000030517578
+49380,VZ,2016-10-18,50.27000045776367
+49381,VZ,2016-10-19,50.380001068115234
+49382,VZ,2016-10-20,49.13999938964844
+49383,VZ,2016-10-21,48.20000076293945
+49384,VZ,2016-10-24,48.209999084472656
+49385,VZ,2016-10-25,47.84000015258789
+49386,VZ,2016-10-26,47.630001068115234
+49387,VZ,2016-10-27,48.540000915527344
+49388,VZ,2016-10-28,48.209999084472656
+49389,VZ,2016-10-31,48.09999847412109
+49390,VZ,2016-11-01,47.65999984741211
+49391,VZ,2016-11-02,46.93999862670898
+49392,VZ,2016-11-03,46.869998931884766
+49393,VZ,2016-11-04,47.08000183105469
+49394,VZ,2016-11-07,47.459999084472656
+49395,VZ,2016-11-08,47.650001525878906
+49396,VZ,2016-11-09,47.86000061035156
+49397,VZ,2016-11-10,46.68999862670898
+49398,VZ,2016-11-11,46.68999862670898
+49399,VZ,2016-11-14,46.18000030517578
+49400,VZ,2016-11-15,47.369998931884766
+49401,VZ,2016-11-16,47.93000030517578
+49402,VZ,2016-11-17,47.84000015258789
+49403,VZ,2016-11-18,48.06999969482422
+49404,VZ,2016-11-21,48.310001373291016
+49405,VZ,2016-11-22,49.4900016784668
+49406,VZ,2016-11-23,50.22999954223633
+49407,VZ,2016-11-25,50.66999816894531
+49408,VZ,2016-11-28,51.119998931884766
+49409,VZ,2016-11-29,50.959999084472656
+49410,VZ,2016-11-30,49.900001525878906
+49411,VZ,2016-12-01,49.869998931884766
+49412,VZ,2016-12-02,49.810001373291016
+49413,VZ,2016-12-05,49.75
+49414,VZ,2016-12-06,50.36000061035156
+49415,VZ,2016-12-07,51.380001068115234
+49416,VZ,2016-12-08,51.130001068115234
+49417,VZ,2016-12-09,51.4900016784668
+49418,VZ,2016-12-12,51.7599983215332
+49419,VZ,2016-12-13,52.36000061035156
+49420,VZ,2016-12-14,51.630001068115234
+49421,VZ,2016-12-15,51.810001373291016
+49422,VZ,2016-12-16,52.27000045776367
+49423,VZ,2016-12-19,52.90999984741211
+49424,VZ,2016-12-20,53.119998931884766
+49425,VZ,2016-12-21,52.970001220703125
+49426,VZ,2016-12-22,53.650001525878906
+49427,VZ,2016-12-23,53.68000030517578
+49428,VZ,2016-12-27,53.63999938964844
+49429,VZ,2016-12-28,53.43999862670898
+49430,VZ,2016-12-29,53.7400016784668
+49431,VZ,2016-12-30,53.380001068115234
+49432,VZ,2017-01-03,54.58000183105469
+49433,VZ,2017-01-04,54.52000045776367
+49434,VZ,2017-01-05,54.63999938964844
+49435,VZ,2017-01-06,53.2599983215332
+49436,VZ,2017-01-09,52.68000030517578
+49437,VZ,2017-01-10,52.7599983215332
+49438,VZ,2017-01-11,52.459999084472656
+49439,VZ,2017-01-12,52.68000030517578
+49440,VZ,2017-01-13,52.54999923706055
+49441,VZ,2017-01-17,52.7400016784668
+49442,VZ,2017-01-18,52.25
+49443,VZ,2017-01-19,52.36000061035156
+49444,VZ,2017-01-20,52.720001220703125
+49445,VZ,2017-01-23,52.40999984741211
+49446,VZ,2017-01-24,50.119998931884766
+49447,VZ,2017-01-25,49.77000045776367
+49448,VZ,2017-01-26,49.119998931884766
+49449,VZ,2017-01-27,49.59999847412109
+49450,VZ,2017-01-30,49.369998931884766
+49451,VZ,2017-01-31,49.0099983215332
+49452,VZ,2017-02-01,48.38999938964844
+49453,VZ,2017-02-02,48.27999877929688
+49454,VZ,2017-02-03,48.58000183105469
+49455,VZ,2017-02-06,48.02999877929688
+49456,VZ,2017-02-07,48.040000915527344
+49457,VZ,2017-02-08,48.369998931884766
+49458,VZ,2017-02-09,48.810001373291016
+49459,VZ,2017-02-10,48.97999954223633
+49460,VZ,2017-02-13,48.54999923706055
+49461,VZ,2017-02-14,48.27000045776367
+49462,VZ,2017-02-15,48.08000183105469
+49463,VZ,2017-02-16,48.459999084472656
+49464,VZ,2017-02-17,49.18999862670898
+49465,VZ,2017-02-21,49.43000030517578
+49466,VZ,2017-02-22,49.66999816894531
+49467,VZ,2017-02-23,50.310001373291016
+49468,VZ,2017-02-24,50.59999847412109
+49469,VZ,2017-02-27,49.93999862670898
+49470,VZ,2017-02-28,49.630001068115234
+49471,VZ,2017-03-01,49.810001373291016
+49472,VZ,2017-03-02,49.97999954223633
+49473,VZ,2017-03-03,50.09000015258789
+49474,VZ,2017-03-06,50.02999877929688
+49475,VZ,2017-03-07,49.43999862670898
+49476,VZ,2017-03-08,49.15999984741211
+49477,VZ,2017-03-09,49.27999877929688
+49478,VZ,2017-03-10,49.34999847412109
+49479,VZ,2017-03-13,49.470001220703125
+49480,VZ,2017-03-14,49.36000061035156
+49481,VZ,2017-03-15,50.13999938964844
+49482,VZ,2017-03-16,50.040000915527344
+49483,VZ,2017-03-17,50.38999938964844
+49484,VZ,2017-03-20,50.2400016784668
+49485,VZ,2017-03-21,50.15999984741211
+49486,VZ,2017-03-22,49.709999084472656
+49487,VZ,2017-03-23,49.63999938964844
+49488,VZ,2017-03-24,49.68000030517578
+49489,VZ,2017-03-27,49.13999938964844
+49490,VZ,2017-03-28,49.29999923706055
+49491,VZ,2017-03-29,49.130001068115234
+49492,VZ,2017-03-30,49.060001373291016
+49493,VZ,2017-03-31,48.75
+49494,VZ,2017-04-03,49.18000030517578
+49495,VZ,2017-04-04,49.310001373291016
+49496,VZ,2017-04-05,49.02000045776367
+49497,VZ,2017-04-06,48.43000030517578
+49498,VZ,2017-04-07,48.65999984741211
+49499,VZ,2017-04-10,48.540000915527344
+49500,VZ,2017-04-11,48.70000076293945
+49501,VZ,2017-04-12,48.91999816894531
+49502,VZ,2017-04-13,48.619998931884766
+49503,VZ,2017-04-17,48.810001373291016
+49504,VZ,2017-04-18,49.220001220703125
+49505,VZ,2017-04-19,48.93999862670898
+49506,VZ,2017-04-20,48.40999984741211
+49507,VZ,2017-04-21,47.25
+49508,VZ,2017-04-24,47.04999923706055
+49509,VZ,2017-04-25,46.70000076293945
+49510,VZ,2017-04-26,47.36000061035156
+49511,VZ,2017-04-27,46.66999816894531
+49512,VZ,2017-04-28,45.90999984741211
+49513,VZ,2017-05-01,45.880001068115234
+49514,VZ,2017-05-02,45.90999984741211
+49515,VZ,2017-05-03,46.150001525878906
+49516,VZ,2017-05-04,45.880001068115234
+49517,VZ,2017-05-05,46.68999862670898
+49518,VZ,2017-05-08,46.630001068115234
+49519,VZ,2017-05-09,46.41999816894531
+49520,VZ,2017-05-10,46.380001068115234
+49521,VZ,2017-05-11,46.02000045776367
+49522,VZ,2017-05-12,45.84000015258789
+49523,VZ,2017-05-15,45.380001068115234
+49524,VZ,2017-05-16,45.310001373291016
+49525,VZ,2017-05-17,44.47999954223633
+49526,VZ,2017-05-18,45.040000915527344
+49527,VZ,2017-05-19,45.41999816894531
+49528,VZ,2017-05-22,45.47999954223633
+49529,VZ,2017-05-23,45.47999954223633
+49530,VZ,2017-05-24,45.040000915527344
+49531,VZ,2017-05-25,45.310001373291016
+49532,VZ,2017-05-26,45.31999969482422
+49533,VZ,2017-05-30,46.20000076293945
+49534,VZ,2017-05-31,46.63999938964844
+49535,VZ,2017-06-01,46.5099983215332
+49536,VZ,2017-06-02,46.43999862670898
+49537,VZ,2017-06-05,46.369998931884766
+49538,VZ,2017-06-06,46.43999862670898
+49539,VZ,2017-06-07,46.5
+49540,VZ,2017-06-08,46.18999862670898
+49541,VZ,2017-06-09,46.720001220703125
+49542,VZ,2017-06-12,47.18999862670898
+49543,VZ,2017-06-13,46.459999084472656
+49544,VZ,2017-06-14,46.68999862670898
+49545,VZ,2017-06-15,46.63999938964844
+49546,VZ,2017-06-16,46.630001068115234
+49547,VZ,2017-06-19,46.56999969482422
+49548,VZ,2017-06-20,45.93999862670898
+49549,VZ,2017-06-21,45.40999984741211
+49550,VZ,2017-06-22,45.41999816894531
+49551,VZ,2017-06-23,45.38999938964844
+49552,VZ,2017-06-26,45.75
+49553,VZ,2017-06-27,44.84000015258789
+49554,VZ,2017-06-28,44.84000015258789
+49555,VZ,2017-06-29,44.40999984741211
+49556,VZ,2017-06-30,44.65999984741211
+49557,VZ,2017-07-03,45.0
+49558,VZ,2017-07-05,44.650001525878906
+49559,VZ,2017-07-06,43.52000045776367
+49560,VZ,2017-07-07,43.47999954223633
+49561,VZ,2017-07-10,43.20000076293945
+49562,VZ,2017-07-11,42.88999938964844
+49563,VZ,2017-07-12,43.220001220703125
+49564,VZ,2017-07-13,43.4900016784668
+49565,VZ,2017-07-14,43.560001373291016
+49566,VZ,2017-07-17,43.65999984741211
+49567,VZ,2017-07-18,43.36000061035156
+49568,VZ,2017-07-19,43.45000076293945
+49569,VZ,2017-07-20,44.220001220703125
+49570,VZ,2017-07-21,44.22999954223633
+49571,VZ,2017-07-24,43.709999084472656
+49572,VZ,2017-07-25,43.97999954223633
+49573,VZ,2017-07-26,44.400001525878906
+49574,VZ,2017-07-27,47.810001373291016
+49575,VZ,2017-07-28,47.93999862670898
+49576,VZ,2017-07-31,48.400001525878906
+49577,VZ,2017-08-01,48.88999938964844
+49578,VZ,2017-08-02,48.209999084472656
+49579,VZ,2017-08-03,48.61000061035156
+49580,VZ,2017-08-04,48.90999984741211
+49581,VZ,2017-08-07,48.86000061035156
+49582,VZ,2017-08-08,48.59999847412109
+49583,VZ,2017-08-09,48.220001220703125
+49584,VZ,2017-08-10,48.02000045776367
+49585,VZ,2017-08-11,48.060001373291016
+49586,VZ,2017-08-14,48.77999877929688
+49587,VZ,2017-08-15,48.47999954223633
+49588,VZ,2017-08-16,48.40999984741211
+49589,VZ,2017-08-17,47.88999938964844
+49590,VZ,2017-08-18,47.68999862670898
+49591,VZ,2017-08-21,48.13999938964844
+49592,VZ,2017-08-22,48.34999847412109
+49593,VZ,2017-08-23,48.27999877929688
+49594,VZ,2017-08-24,48.310001373291016
+49595,VZ,2017-08-25,48.68000030517578
+49596,VZ,2017-08-28,48.61000061035156
+49597,VZ,2017-08-29,48.5099983215332
+49598,VZ,2017-08-30,48.119998931884766
+49599,VZ,2017-08-31,47.970001220703125
+49600,VZ,2017-09-01,47.91999816894531
+49601,VZ,2017-09-05,47.36000061035156
+49602,VZ,2017-09-06,46.90999984741211
+49603,VZ,2017-09-07,46.20000076293945
+49604,VZ,2017-09-08,46.11000061035156
+49605,VZ,2017-09-11,46.29999923706055
+49606,VZ,2017-09-12,46.790000915527344
+49607,VZ,2017-09-13,47.25
+49608,VZ,2017-09-14,47.18000030517578
+49609,VZ,2017-09-15,47.86000061035156
+49610,VZ,2017-09-18,48.09000015258789
+49611,VZ,2017-09-19,49.34000015258789
+49612,VZ,2017-09-20,49.47999954223633
+49613,VZ,2017-09-21,48.93999862670898
+49614,VZ,2017-09-22,49.900001525878906
+49615,VZ,2017-09-25,49.900001525878906
+49616,VZ,2017-09-26,49.5099983215332
+49617,VZ,2017-09-27,49.5099983215332
+49618,VZ,2017-09-28,49.40999984741211
+49619,VZ,2017-09-29,49.4900016784668
+49620,VZ,2017-10-02,49.36000061035156
+49621,VZ,2017-10-03,49.84999847412109
+49622,VZ,2017-10-04,49.900001525878906
+49623,VZ,2017-10-05,49.77000045776367
+49624,VZ,2017-10-06,48.810001373291016
+49625,VZ,2017-10-09,49.04999923706055
+49626,VZ,2017-10-10,49.13999938964844
+49627,VZ,2017-10-11,48.86000061035156
+49628,VZ,2017-10-12,48.34999847412109
+49629,VZ,2017-10-13,47.86000061035156
+49630,VZ,2017-10-16,48.09000015258789
+49631,VZ,2017-10-17,48.400001525878906
+49632,VZ,2017-10-18,48.650001525878906
+49633,VZ,2017-10-19,49.209999084472656
+49634,VZ,2017-10-20,49.52999877929688
+49635,VZ,2017-10-23,48.9900016784668
+49636,VZ,2017-10-24,48.93999862670898
+49637,VZ,2017-10-25,48.63999938964844
+49638,VZ,2017-10-26,48.88999938964844
+49639,VZ,2017-10-27,48.869998931884766
+49640,VZ,2017-10-30,47.83000183105469
+49641,VZ,2017-10-31,47.869998931884766
+49642,VZ,2017-11-01,47.83000183105469
+49643,VZ,2017-11-02,47.459999084472656
+49644,VZ,2017-11-03,47.41999816894531
+49645,VZ,2017-11-06,45.52999877929688
+49646,VZ,2017-11-07,45.56999969482422
+49647,VZ,2017-11-08,45.459999084472656
+49648,VZ,2017-11-09,45.06999969482422
+49649,VZ,2017-11-10,44.880001068115234
+49650,VZ,2017-11-13,44.75
+49651,VZ,2017-11-14,44.220001220703125
+49652,VZ,2017-11-15,44.11000061035156
+49653,VZ,2017-11-16,44.77000045776367
+49654,VZ,2017-11-17,45.41999816894531
+49655,VZ,2017-11-20,46.20000076293945
+49656,VZ,2017-11-21,46.18000030517578
+49657,VZ,2017-11-22,47.09999847412109
+49658,VZ,2017-11-24,47.0099983215332
+49659,VZ,2017-11-27,47.65999984741211
+49660,VZ,2017-11-28,48.81999969482422
+49661,VZ,2017-11-29,49.900001525878906
+49662,VZ,2017-11-30,50.88999938964844
+49663,VZ,2017-12-01,51.25
+49664,VZ,2017-12-04,51.720001220703125
+49665,VZ,2017-12-05,50.91999816894531
+49666,VZ,2017-12-06,50.68000030517578
+49667,VZ,2017-12-07,50.41999816894531
+49668,VZ,2017-12-08,51.09000015258789
+49669,VZ,2017-12-11,51.84000015258789
+49670,VZ,2017-12-12,53.18999862670898
+49671,VZ,2017-12-13,52.88999938964844
+49672,VZ,2017-12-14,52.34000015258789
+49673,VZ,2017-12-15,52.66999816894531
+49674,VZ,2017-12-18,53.25
+49675,VZ,2017-12-19,52.83000183105469
+49676,VZ,2017-12-20,52.77000045776367
+49677,VZ,2017-12-21,53.0099983215332
+49678,VZ,2017-12-22,53.18999862670898
+49679,VZ,2017-12-26,53.220001220703125
+49680,VZ,2017-12-27,53.27999877929688
+49681,VZ,2017-12-28,53.43000030517578
+49682,VZ,2017-12-29,52.93000030517578
+49683,VZ,2018-01-02,53.52999877929688
+49684,VZ,2018-01-03,52.43000030517578
+49685,VZ,2018-01-04,52.59999847412109
+49686,VZ,2018-01-05,52.47999954223633
+49687,VZ,2018-01-08,52.38999938964844
+49688,VZ,2018-01-09,51.61000061035156
+49689,VZ,2018-01-10,51.68999862670898
+49690,VZ,2018-01-11,52.11000061035156
+49691,VZ,2018-01-12,51.86000061035156
+49692,VZ,2018-01-16,51.65999984741211
+49693,VZ,2018-01-17,51.720001220703125
+49694,VZ,2018-01-18,51.54999923706055
+49695,VZ,2018-01-19,51.90999984741211
+49696,VZ,2018-01-22,53.459999084472656
+49697,VZ,2018-01-23,53.22999954223633
+49698,VZ,2018-01-24,54.220001220703125
+49699,VZ,2018-01-25,54.290000915527344
+49700,VZ,2018-01-26,54.720001220703125
+49701,VZ,2018-01-29,54.130001068115234
+49702,VZ,2018-01-30,53.900001525878906
+49703,VZ,2018-01-31,54.06999969482422
+49704,VZ,2018-02-01,54.29999923706055
+49705,VZ,2018-02-02,52.97999954223633
+49706,VZ,2018-02-05,50.5
+49707,VZ,2018-02-06,50.83000183105469
+49708,VZ,2018-02-07,51.0099983215332
+49709,VZ,2018-02-08,49.040000915527344
+49710,VZ,2018-02-09,49.880001068115234
+49711,VZ,2018-02-12,50.11000061035156
+49712,VZ,2018-02-13,50.08000183105469
+49713,VZ,2018-02-14,49.5099983215332
+49714,VZ,2018-02-15,49.7400016784668
+49715,VZ,2018-02-16,50.150001525878906
+49716,VZ,2018-02-20,48.91999816894531
+49717,VZ,2018-02-21,47.959999084472656
+49718,VZ,2018-02-22,47.869998931884766
+49719,VZ,2018-02-23,48.290000915527344
+49720,VZ,2018-02-26,49.09000015258789
+49721,VZ,2018-02-27,48.040000915527344
+49722,VZ,2018-02-28,47.7400016784668
+49723,VZ,2018-03-01,47.959999084472656
+49724,VZ,2018-03-02,48.2599983215332
+49725,VZ,2018-03-05,48.709999084472656
+49726,VZ,2018-03-06,48.88999938964844
+49727,VZ,2018-03-07,48.84000015258789
+49728,VZ,2018-03-08,49.0099983215332
+49729,VZ,2018-03-09,49.0099983215332
+49730,VZ,2018-03-12,48.79999923706055
+49731,VZ,2018-03-13,48.650001525878906
+49732,VZ,2018-03-14,48.45000076293945
+49733,VZ,2018-03-15,48.290000915527344
+49734,VZ,2018-03-16,48.560001373291016
+49735,VZ,2018-03-19,48.310001373291016
+49736,VZ,2018-03-20,47.68999862670898
+49737,VZ,2018-03-21,47.27999877929688
+49738,VZ,2018-03-22,46.880001068115234
+49739,VZ,2018-03-23,46.290000915527344
+49740,VZ,2018-03-26,47.06999969482422
+49741,VZ,2018-03-27,47.310001373291016
+49742,VZ,2018-03-28,48.0
+49743,VZ,2018-03-29,47.81999969482422
+49744,VZ,2018-04-02,47.15999984741211
+49745,VZ,2018-04-03,47.5
+49746,VZ,2018-04-04,47.93000030517578
+49747,VZ,2018-04-05,48.2400016784668
+49748,VZ,2018-04-06,47.47999954223633
+49749,VZ,2018-04-09,46.91999816894531
+49750,VZ,2018-04-10,48.27000045776367
+49751,VZ,2018-04-11,47.58000183105469
+49752,VZ,2018-04-12,47.7400016784668
+49753,VZ,2018-04-13,47.65999984741211
+49754,VZ,2018-04-16,48.38999938964844
+49755,VZ,2018-04-17,48.84999847412109
+49756,VZ,2018-04-18,48.619998931884766
+49757,VZ,2018-04-19,48.43000030517578
+49758,VZ,2018-04-20,47.900001525878906
+49759,VZ,2018-04-23,48.65999984741211
+49760,VZ,2018-04-24,49.66999816894531
+49761,VZ,2018-04-25,50.09999847412109
+49762,VZ,2018-04-26,49.7599983215332
+49763,VZ,2018-04-27,51.56999969482422
+49764,VZ,2018-04-30,49.34999847412109
+49765,VZ,2018-05-01,48.81999969482422
+49766,VZ,2018-05-02,47.75
+49767,VZ,2018-05-03,47.84000015258789
+49768,VZ,2018-05-04,48.18999862670898
+49769,VZ,2018-05-07,47.72999954223633
+49770,VZ,2018-05-08,47.02000045776367
+49771,VZ,2018-05-09,46.380001068115234
+49772,VZ,2018-05-10,47.20000076293945
+49773,VZ,2018-05-11,48.619998931884766
+49774,VZ,2018-05-14,48.4900016784668
+49775,VZ,2018-05-15,47.790000915527344
+49776,VZ,2018-05-16,47.86000061035156
+49777,VZ,2018-05-17,47.84999847412109
+49778,VZ,2018-05-18,47.7400016784668
+49779,VZ,2018-05-21,48.43000030517578
+49780,VZ,2018-05-22,48.810001373291016
+49781,VZ,2018-05-23,48.59000015258789
+49782,VZ,2018-05-24,48.63999938964844
+49783,VZ,2018-05-25,48.52000045776367
+49784,VZ,2018-05-29,48.20000076293945
+49785,VZ,2018-05-30,48.59999847412109
+49786,VZ,2018-05-31,47.66999816894531
+49787,VZ,2018-06-01,47.810001373291016
+49788,VZ,2018-06-04,47.81999969482422
+49789,VZ,2018-06-05,47.970001220703125
+49790,VZ,2018-06-06,48.40999984741211
+49791,VZ,2018-06-07,49.0099983215332
+49792,VZ,2018-06-08,49.18000030517578
+49793,VZ,2018-06-11,49.29999923706055
+49794,VZ,2018-06-12,48.810001373291016
+49795,VZ,2018-06-13,47.400001525878906
+49796,VZ,2018-06-14,47.81999969482422
+49797,VZ,2018-06-15,48.060001373291016
+49798,VZ,2018-06-18,47.459999084472656
+49799,VZ,2018-06-19,48.5
+49800,VZ,2018-06-20,48.09000015258789
+49801,VZ,2018-06-21,48.630001068115234
+49802,VZ,2018-06-22,49.7599983215332
+49803,VZ,2018-06-25,49.59999847412109
+49804,VZ,2018-06-26,49.29999923706055
+49805,VZ,2018-06-27,49.310001373291016
+49806,VZ,2018-06-28,50.86000061035156
+49807,VZ,2018-06-29,50.310001373291016
+49808,VZ,2018-07-02,50.41999816894531
+49809,VZ,2018-07-03,50.70000076293945
+49810,VZ,2018-07-05,51.27999877929688
+49811,VZ,2018-07-06,51.47999954223633
+49812,VZ,2018-07-09,50.7400016784668
+49813,VZ,2018-07-10,51.34000015258789
+49814,VZ,2018-07-11,51.34000015258789
+49815,VZ,2018-07-12,51.2400016784668
+49816,VZ,2018-07-13,51.40999984741211
+49817,VZ,2018-07-16,51.59000015258789
+49818,VZ,2018-07-17,51.43000030517578
+49819,VZ,2018-07-18,51.13999938964844
+49820,VZ,2018-07-19,50.75
+49821,VZ,2018-07-20,50.619998931884766
+49822,VZ,2018-07-23,50.75
+49823,VZ,2018-07-24,51.5099983215332
+49824,VZ,2018-07-25,50.90999984741211
+49825,VZ,2018-07-26,51.18000030517578
+49826,VZ,2018-07-27,52.0099983215332
+49827,VZ,2018-07-30,52.4900016784668
+49828,VZ,2018-07-31,51.63999938964844
+49829,VZ,2018-08-01,51.72999954223633
+49830,VZ,2018-08-02,51.97999954223633
+49831,VZ,2018-08-03,52.27000045776367
+49832,VZ,2018-08-06,52.47999954223633
+49833,VZ,2018-08-07,52.459999084472656
+49834,VZ,2018-08-08,52.70000076293945
+49835,VZ,2018-08-09,53.0099983215332
+49836,VZ,2018-08-10,52.470001220703125
+49837,VZ,2018-08-13,52.220001220703125
+49838,VZ,2018-08-14,52.869998931884766
+49839,VZ,2018-08-15,53.2400016784668
+49840,VZ,2018-08-16,54.27000045776367
+49841,VZ,2018-08-17,54.790000915527344
+49842,VZ,2018-08-20,54.650001525878906
+49843,VZ,2018-08-21,54.90999984741211
+49844,VZ,2018-08-22,54.13999938964844
+49845,VZ,2018-08-23,54.27999877929688
+49846,VZ,2018-08-24,54.77999877929688
+49847,VZ,2018-08-27,54.84999847412109
+49848,VZ,2018-08-28,54.650001525878906
+49849,VZ,2018-08-29,54.56999969482422
+49850,VZ,2018-08-30,54.75
+49851,VZ,2018-08-31,54.369998931884766
+49852,VZ,2018-09-04,53.18999862670898
+49853,VZ,2018-09-05,53.81999969482422
+49854,VZ,2018-09-06,54.290000915527344
+49855,VZ,2018-09-07,54.0
+49856,VZ,2018-09-10,54.119998931884766
+49857,VZ,2018-09-11,54.720001220703125
+49858,VZ,2018-09-12,54.970001220703125
+49859,VZ,2018-09-13,54.93999862670898
+49860,VZ,2018-09-14,54.54999923706055
+49861,VZ,2018-09-17,54.70000076293945
+49862,VZ,2018-09-18,54.38999938964844
+49863,VZ,2018-09-19,53.5
+49864,VZ,2018-09-20,53.95000076293945
+49865,VZ,2018-09-21,54.41999816894531
+49866,VZ,2018-09-24,53.540000915527344
+49867,VZ,2018-09-25,53.04999923706055
+49868,VZ,2018-09-26,53.13999938964844
+49869,VZ,2018-09-27,53.59000015258789
+49870,VZ,2018-09-28,53.38999938964844
+49871,VZ,2018-10-01,53.84000015258789
+49872,VZ,2018-10-02,54.41999816894531
+49873,VZ,2018-10-03,54.290000915527344
+49874,VZ,2018-10-04,55.02000045776367
+49875,VZ,2018-10-05,54.93999862670898
+49876,VZ,2018-10-08,55.02000045776367
+49877,VZ,2018-10-09,54.9900016784668
+49878,VZ,2018-10-10,54.33000183105469
+49879,VZ,2018-10-11,53.33000183105469
+49880,VZ,2018-10-12,53.72999954223633
+49881,VZ,2018-10-15,53.59999847412109
+49882,VZ,2018-10-16,53.70000076293945
+49883,VZ,2018-10-17,53.959999084472656
+49884,VZ,2018-10-18,54.650001525878906
+49885,VZ,2018-10-19,54.900001525878906
+49886,VZ,2018-10-22,54.97999954223633
+49887,VZ,2018-10-23,57.209999084472656
+49888,VZ,2018-10-24,57.41999816894531
+49889,VZ,2018-10-25,56.43000030517578
+49890,VZ,2018-10-26,55.5099983215332
+49891,VZ,2018-10-29,56.47999954223633
+49892,VZ,2018-10-30,58.18000030517578
+49893,VZ,2018-10-31,57.09000015258789
+49894,VZ,2018-11-01,56.04999923706055
+49895,VZ,2018-11-02,56.630001068115234
+49896,VZ,2018-11-05,57.209999084472656
+49897,VZ,2018-11-06,57.209999084472656
+49898,VZ,2018-11-07,57.650001525878906
+49899,VZ,2018-11-08,58.27000045776367
+49900,VZ,2018-11-09,58.459999084472656
+49901,VZ,2018-11-12,58.720001220703125
+49902,VZ,2018-11-13,58.65999984741211
+49903,VZ,2018-11-14,58.93999862670898
+49904,VZ,2018-11-15,59.08000183105469
+49905,VZ,2018-11-16,60.209999084472656
+49906,VZ,2018-11-19,60.619998931884766
+49907,VZ,2018-11-20,59.459999084472656
+49908,VZ,2018-11-21,59.15999984741211
+49909,VZ,2018-11-23,58.63999938964844
+49910,VZ,2018-11-26,59.16999816894531
+49911,VZ,2018-11-27,60.650001525878906
+49912,VZ,2018-11-28,60.060001373291016
+49913,VZ,2018-11-29,59.45000076293945
+49914,VZ,2018-11-30,60.29999923706055
+49915,VZ,2018-12-03,58.15999984741211
+49916,VZ,2018-12-04,58.09000015258789
+49917,VZ,2018-12-06,58.08000183105469
+49918,VZ,2018-12-07,57.68000030517578
+49919,VZ,2018-12-10,58.27000045776367
+49920,VZ,2018-12-11,58.84999847412109
+49921,VZ,2018-12-12,57.25
+49922,VZ,2018-12-13,57.09000015258789
+49923,VZ,2018-12-14,57.08000183105469
+49924,VZ,2018-12-17,55.95000076293945
+49925,VZ,2018-12-18,55.650001525878906
+49926,VZ,2018-12-19,55.86000061035156
+49927,VZ,2018-12-20,55.06999969482422
+49928,VZ,2018-12-21,54.91999816894531
+49929,VZ,2018-12-24,53.04999923706055
+49930,VZ,2018-12-26,54.43999862670898
+49931,VZ,2018-12-27,55.150001525878906
+49932,VZ,2018-12-28,55.27000045776367
+49933,VZ,2018-12-31,56.220001220703125
+49934,VZ,2019-01-02,56.02000045776367
+49935,VZ,2019-01-03,56.220001220703125
+49936,VZ,2019-01-04,56.36000061035156
+49937,VZ,2019-01-07,56.720001220703125
+49938,VZ,2019-01-08,58.380001068115234
+49939,VZ,2019-01-09,57.04999923706055
+49940,VZ,2019-01-10,57.59999847412109
+49941,VZ,2019-01-11,58.02000045776367
+49942,VZ,2019-01-14,58.02999877929688
+49943,VZ,2019-01-15,58.09999847412109
+49944,VZ,2019-01-16,57.08000183105469
+49945,VZ,2019-01-17,56.83000183105469
+49946,VZ,2019-01-18,57.09000015258789
+49947,VZ,2019-01-22,56.9900016784668
+49948,VZ,2019-01-23,57.7599983215332
+49949,VZ,2019-01-24,57.06999969482422
+49950,VZ,2019-01-25,56.400001525878906
+49951,VZ,2019-01-28,55.06999969482422
+49952,VZ,2019-01-29,53.27999877929688
+49953,VZ,2019-01-30,54.0
+49954,VZ,2019-01-31,55.060001373291016
+49955,VZ,2019-02-01,54.54999923706055
+49956,VZ,2019-02-04,54.040000915527344
+49957,VZ,2019-02-05,54.13999938964844
+49958,VZ,2019-02-06,53.790000915527344
+49959,VZ,2019-02-07,53.56999969482422
+49960,VZ,2019-02-08,53.95000076293945
+49961,VZ,2019-02-11,54.04999923706055
+49962,VZ,2019-02-12,54.41999816894531
+49963,VZ,2019-02-13,54.47999954223633
+49964,VZ,2019-02-14,54.02999877929688
+49965,VZ,2019-02-15,55.15999984741211
+49966,VZ,2019-02-19,55.43999862670898
+49967,VZ,2019-02-20,55.7599983215332
+49968,VZ,2019-02-21,56.150001525878906
+49969,VZ,2019-02-22,56.91999816894531
+49970,VZ,2019-02-25,56.77999877929688
+49971,VZ,2019-02-26,56.63999938964844
+49972,VZ,2019-02-27,56.720001220703125
+49973,VZ,2019-02-28,56.91999816894531
+49974,VZ,2019-03-01,56.959999084472656
+49975,VZ,2019-03-04,56.2400016784668
+49976,VZ,2019-03-05,56.08000183105469
+49977,VZ,2019-03-06,55.68000030517578
+49978,VZ,2019-03-07,56.29999923706055
+49979,VZ,2019-03-08,56.52999877929688
+49980,VZ,2019-03-11,57.58000183105469
+49981,VZ,2019-03-12,57.43000030517578
+49982,VZ,2019-03-13,57.65999984741211
+49983,VZ,2019-03-14,57.95000076293945
+49984,VZ,2019-03-15,58.38999938964844
+49985,VZ,2019-03-18,58.06999969482422
+49986,VZ,2019-03-19,57.5
+49987,VZ,2019-03-20,57.66999816894531
+49988,VZ,2019-03-21,58.290000915527344
+49989,VZ,2019-03-22,59.7599983215332
+49990,VZ,2019-03-25,60.08000183105469
+49991,VZ,2019-03-26,60.630001068115234
+49992,VZ,2019-03-27,60.880001068115234
+49993,VZ,2019-03-28,59.08000183105469
+49994,VZ,2019-03-29,59.130001068115234
+49995,VZ,2019-04-01,59.09000015258789
+49996,VZ,2019-04-02,58.52999877929688
+49997,VZ,2019-04-03,58.869998931884766
+49998,VZ,2019-04-04,58.9900016784668
+49999,VZ,2019-04-05,59.09000015258789
+50000,VZ,2019-04-08,59.130001068115234
+50001,VZ,2019-04-09,58.400001525878906
+50002,VZ,2019-04-10,58.61000061035156
+50003,VZ,2019-04-11,58.560001373291016
+50004,VZ,2019-04-12,58.7400016784668
+50005,VZ,2019-04-15,58.709999084472656
+50006,VZ,2019-04-16,58.790000915527344
+50007,VZ,2019-04-17,57.77999877929688
+50008,VZ,2019-04-18,58.040000915527344
+50009,VZ,2019-04-22,58.369998931884766
+50010,VZ,2019-04-23,57.150001525878906
+50011,VZ,2019-04-24,57.08000183105469
+50012,VZ,2019-04-25,55.84999847412109
+50013,VZ,2019-04-26,56.58000183105469
+50014,VZ,2019-04-29,56.84000015258789
+50015,VZ,2019-04-30,57.18999862670898
+50016,VZ,2019-05-01,56.52000045776367
+50017,VZ,2019-05-02,56.9900016784668
+50018,VZ,2019-05-03,57.2400016784668
+50019,VZ,2019-05-06,56.90999984741211
+50020,VZ,2019-05-07,56.630001068115234
+50021,VZ,2019-05-08,56.380001068115234
+50022,VZ,2019-05-09,56.47999954223633
+50023,VZ,2019-05-10,56.90999984741211
+50024,VZ,2019-05-13,56.75
+50025,VZ,2019-05-14,56.54999923706055
+50026,VZ,2019-05-15,56.810001373291016
+50027,VZ,2019-05-16,57.380001068115234
+50028,VZ,2019-05-17,58.09000015258789
+50029,VZ,2019-05-20,59.0099983215332
+50030,VZ,2019-05-21,59.5
+50031,VZ,2019-05-22,59.25
+50032,VZ,2019-05-23,58.869998931884766
+50033,VZ,2019-05-24,59.31999969482422
+50034,VZ,2019-05-28,58.72999954223633
+50035,VZ,2019-05-29,58.18000030517578
+50036,VZ,2019-05-30,56.83000183105469
+50037,VZ,2019-05-31,54.34999847412109
+50038,VZ,2019-06-03,56.380001068115234
+50039,VZ,2019-06-04,56.220001220703125
+50040,VZ,2019-06-05,57.02999877929688
+50041,VZ,2019-06-06,57.540000915527344
+50042,VZ,2019-06-07,57.2400016784668
+50043,VZ,2019-06-10,56.150001525878906
+50044,VZ,2019-06-11,56.83000183105469
+50045,VZ,2019-06-12,57.36000061035156
+50046,VZ,2019-06-13,57.619998931884766
+50047,VZ,2019-06-14,58.27999877929688
+50048,VZ,2019-06-17,57.630001068115234
+50049,VZ,2019-06-18,57.33000183105469
+50050,VZ,2019-06-19,57.630001068115234
+50051,VZ,2019-06-20,57.34000015258789
+50052,VZ,2019-06-21,57.77000045776367
+50053,VZ,2019-06-24,58.27000045776367
+50054,VZ,2019-06-25,58.0
+50055,VZ,2019-06-26,56.9900016784668
+50056,VZ,2019-06-27,57.25
+50057,VZ,2019-06-28,57.130001068115234
+50058,VZ,2019-07-01,56.65999984741211
+50059,VZ,2019-07-02,58.130001068115234
+50060,VZ,2019-07-03,58.130001068115234
+50061,VZ,2019-07-05,58.310001373291016
+50062,VZ,2019-07-08,57.88999938964844
+50063,VZ,2019-07-09,56.40999984741211
+50064,VZ,2019-07-10,57.0
+50065,VZ,2019-07-11,56.91999816894531
+50066,VZ,2019-07-12,57.18999862670898
+50067,VZ,2019-07-15,57.58000183105469
+50068,VZ,2019-07-16,57.40999984741211
+50069,VZ,2019-07-17,57.220001220703125
+50070,VZ,2019-07-18,57.209999084472656
+50071,VZ,2019-07-19,56.59000015258789
+50072,VZ,2019-07-22,55.5
+50073,VZ,2019-07-23,55.47999954223633
+50074,VZ,2019-07-24,55.970001220703125
+50075,VZ,2019-07-25,56.36000061035156
+50076,VZ,2019-07-26,57.08000183105469
+50077,VZ,2019-07-29,57.369998931884766
+50078,VZ,2019-07-30,56.630001068115234
+50079,VZ,2019-07-31,55.27000045776367
+50080,VZ,2019-08-01,55.2599983215332
+50081,VZ,2019-08-02,55.59000015258789
+50082,VZ,2019-08-05,55.220001220703125
+50083,VZ,2019-08-06,55.04999923706055
+50084,VZ,2019-08-07,55.09000015258789
+50085,VZ,2019-08-08,55.81999969482422
+50086,VZ,2019-08-09,55.77999877929688
+50087,VZ,2019-08-12,55.68999862670898
+50088,VZ,2019-08-13,56.369998931884766
+50089,VZ,2019-08-14,55.720001220703125
+50090,VZ,2019-08-15,56.29999923706055
+50091,VZ,2019-08-16,56.650001525878906
+50092,VZ,2019-08-19,57.0
+50093,VZ,2019-08-20,56.27000045776367
+50094,VZ,2019-08-21,56.59000015258789
+50095,VZ,2019-08-22,56.77999877929688
+50096,VZ,2019-08-23,55.91999816894531
+50097,VZ,2019-08-26,56.709999084472656
+50098,VZ,2019-08-27,57.18000030517578
+50099,VZ,2019-08-28,57.95000076293945
+50100,VZ,2019-08-29,57.93999862670898
+50101,VZ,2019-08-30,58.15999984741211
+50102,VZ,2019-09-03,58.040000915527344
+50103,VZ,2019-09-04,58.18000030517578
+50104,VZ,2019-09-05,58.59000015258789
+50105,VZ,2019-09-06,59.060001373291016
+50106,VZ,2019-09-09,58.65999984741211
+50107,VZ,2019-09-10,59.709999084472656
+50108,VZ,2019-09-11,60.130001068115234
+50109,VZ,2019-09-12,60.43000030517578
+50110,VZ,2019-09-13,59.959999084472656
+50111,VZ,2019-09-16,59.5
+50112,VZ,2019-09-17,59.869998931884766
+50113,VZ,2019-09-18,59.93000030517578
+50114,VZ,2019-09-19,59.97999954223633
+50115,VZ,2019-09-20,60.290000915527344
+50116,VZ,2019-09-23,60.209999084472656
+50117,VZ,2019-09-24,60.5099983215332
+50118,VZ,2019-09-25,60.27000045776367
+50119,VZ,2019-09-26,60.43999862670898
+50120,VZ,2019-09-27,60.29999923706055
+50121,VZ,2019-09-30,60.36000061035156
+50122,VZ,2019-10-01,59.84999847412109
+50123,VZ,2019-10-02,58.90999984741211
+50124,VZ,2019-10-03,59.0099983215332
+50125,VZ,2019-10-04,59.900001525878906
+50126,VZ,2019-10-07,60.25
+50127,VZ,2019-10-08,59.720001220703125
+50128,VZ,2019-10-09,59.220001220703125
+50129,VZ,2019-10-10,59.83000183105469
+50130,VZ,2019-10-11,59.93000030517578
+50131,VZ,2019-10-14,59.59999847412109
+50132,VZ,2019-10-15,60.54999923706055
+50133,VZ,2019-10-16,60.290000915527344
+50134,VZ,2019-10-17,60.40999984741211
+50135,VZ,2019-10-18,61.04999923706055
+50136,VZ,2019-10-21,60.75
+50137,VZ,2019-10-22,60.77000045776367
+50138,VZ,2019-10-23,60.880001068115234
+50139,VZ,2019-10-24,60.58000183105469
+50140,VZ,2019-10-25,60.369998931884766
+50141,VZ,2019-10-28,60.18000030517578
+50142,VZ,2019-10-29,60.18999862670898
+50143,VZ,2019-10-30,60.81999969482422
+50144,VZ,2019-10-31,60.470001220703125
+50145,VZ,2019-11-01,60.369998931884766
+50146,VZ,2019-11-04,59.869998931884766
+50147,VZ,2019-11-05,59.5
+50148,VZ,2019-11-06,60.130001068115234
+50149,VZ,2019-11-07,60.52999877929688
+50150,VZ,2019-11-08,59.34999847412109
+50151,VZ,2019-11-11,59.61000061035156
+50152,VZ,2019-11-12,59.31999969482422
+50153,VZ,2019-11-13,59.40999984741211
+50154,VZ,2019-11-14,59.34000015258789
+50155,VZ,2019-11-15,59.5099983215332
+50156,VZ,2019-11-18,59.43999862670898
+50157,VZ,2019-11-19,59.5
+50158,VZ,2019-11-20,59.47999954223633
+50159,VZ,2019-11-21,59.61000061035156
+50160,VZ,2019-11-22,59.75
+50161,VZ,2019-11-25,59.380001068115234
+50162,VZ,2019-11-26,59.88999938964844
+50163,VZ,2019-11-27,60.09999847412109
+50164,VZ,2019-11-29,60.2400016784668
+50165,VZ,2019-12-02,59.959999084472656
+50166,VZ,2019-12-03,60.13999938964844
+50167,VZ,2019-12-04,60.52999877929688
+50168,VZ,2019-12-05,60.81999969482422
+50169,VZ,2019-12-06,61.18999862670898
+50170,VZ,2019-12-09,61.0099983215332
+50171,VZ,2019-12-10,61.22999954223633
+50172,VZ,2019-12-11,61.08000183105469
+50173,VZ,2019-12-12,61.16999816894531
+50174,VZ,2019-12-13,60.810001373291016
+50175,VZ,2019-12-16,61.22999954223633
+50176,VZ,2019-12-17,61.4900016784668
+50177,VZ,2019-12-18,60.86000061035156
+50178,VZ,2019-12-19,60.79999923706055
+50179,VZ,2019-12-20,62.06999969482422
+50180,VZ,2019-12-23,61.400001525878906
+50181,VZ,2019-12-24,61.27999877929688
+50182,VZ,2019-12-26,61.290000915527344
+50183,VZ,2019-12-27,61.52999877929688
+50184,VZ,2019-12-30,61.209999084472656
+50185,VZ,2019-12-31,61.400001525878906
+50186,VZ,2020-01-02,61.04999923706055
+50187,VZ,2020-01-03,60.400001525878906
+50188,VZ,2020-01-06,60.27000045776367
+50189,VZ,2020-01-07,59.59999847412109
+50190,VZ,2020-01-08,59.709999084472656
+50191,VZ,2020-01-09,58.84999847412109
+50192,VZ,2020-01-10,58.9900016784668
+50193,VZ,2020-01-13,59.150001525878906
+50194,VZ,2020-01-14,59.040000915527344
+50195,VZ,2020-01-15,59.09999847412109
+50196,VZ,2020-01-16,59.66999816894531
+50197,VZ,2020-01-17,60.130001068115234
+50198,VZ,2020-01-21,60.31999969482422
+50199,VZ,2020-01-22,60.47999954223633
+50200,VZ,2020-01-23,60.5099983215332
+50201,VZ,2020-01-24,60.27999877929688
+50202,VZ,2020-01-27,59.90999984741211
+50203,VZ,2020-01-28,60.70000076293945
+50204,VZ,2020-01-29,59.52999877929688
+50205,VZ,2020-01-30,59.36000061035156
+50206,VZ,2020-01-31,59.43999862670898
+50207,VZ,2020-02-03,58.04999923706055
+50208,VZ,2020-02-04,58.290000915527344
+50209,VZ,2020-02-05,59.130001068115234
+50210,VZ,2020-02-06,59.43999862670898
+50211,VZ,2020-02-07,59.93999862670898
+50212,VZ,2020-02-10,60.2400016784668
+50213,VZ,2020-02-11,58.68999862670898
+50214,VZ,2020-02-12,58.22999954223633
+50215,VZ,2020-02-13,58.650001525878906
+50216,VZ,2020-02-14,58.5099983215332
+50217,VZ,2020-02-18,57.90999984741211
+50218,VZ,2020-02-19,58.220001220703125
+50219,VZ,2020-02-20,58.09000015258789
+50220,VZ,2020-02-21,58.20000076293945
+50221,VZ,2020-02-24,57.9900016784668
+50222,VZ,2020-02-25,57.119998931884766
+50223,VZ,2020-02-26,57.13999938964844
+50224,VZ,2020-02-27,55.060001373291016
+50225,VZ,2020-02-28,54.15999984741211
+50226,VZ,2020-03-02,57.31999969482422
+50227,VZ,2020-03-03,55.70000076293945
+50228,VZ,2020-03-04,58.119998931884766
+50229,VZ,2020-03-05,57.15999984741211
+50230,VZ,2020-03-06,56.869998931884766
+50231,VZ,2020-03-09,55.83000183105469
+50232,VZ,2020-03-10,56.52000045776367
+50233,VZ,2020-03-11,54.83000183105469
+50234,VZ,2020-03-12,51.20000076293945
+50235,VZ,2020-03-13,54.16999816894531
+50236,VZ,2020-03-16,50.9900016784668
+50237,VZ,2020-03-17,54.310001373291016
+50238,VZ,2020-03-18,54.31999969482422
+50239,VZ,2020-03-19,53.619998931884766
+50240,VZ,2020-03-20,51.79999923706055
+50241,VZ,2020-03-23,50.310001373291016
+50242,VZ,2020-03-24,49.9900016784668
+50243,VZ,2020-03-25,49.93999862670898
+50244,VZ,2020-03-26,53.540000915527344
+50245,VZ,2020-03-27,52.77000045776367
+50246,VZ,2020-03-30,54.77000045776367
+50247,VZ,2020-03-31,53.72999954223633
+50248,VZ,2020-04-01,52.91999816894531
+50249,VZ,2020-04-02,55.25
+50250,VZ,2020-04-03,54.70000076293945
+50251,VZ,2020-04-06,56.70000076293945
+50252,VZ,2020-04-07,56.97999954223633
+50253,VZ,2020-04-08,57.79999923706055
+50254,VZ,2020-04-09,57.43999862670898
+50255,VZ,2020-04-13,56.66999816894531
+50256,VZ,2020-04-14,58.13999938964844
+50257,VZ,2020-04-15,56.93000030517578
+50258,VZ,2020-04-16,57.65999984741211
+50259,VZ,2020-04-17,58.459999084472656
+50260,VZ,2020-04-20,58.130001068115234
+50261,VZ,2020-04-21,56.81999969482422
+50262,VZ,2020-04-22,57.9900016784668
+50263,VZ,2020-04-23,57.59000015258789
+50264,VZ,2020-04-24,57.93000030517578
+50265,VZ,2020-04-27,57.810001373291016
+50266,VZ,2020-04-28,57.83000183105469
+50267,VZ,2020-04-29,58.119998931884766
+50268,VZ,2020-04-30,57.45000076293945
+50269,VZ,2020-05-01,56.83000183105469
+50270,VZ,2020-05-04,56.2400016784668
+50271,VZ,2020-05-05,56.5099983215332
+50272,VZ,2020-05-06,55.63999938964844
+50273,VZ,2020-05-07,55.58000183105469
+50274,VZ,2020-05-08,57.0
+50275,VZ,2020-05-11,56.400001525878906
+50276,VZ,2020-05-12,55.459999084472656
+50277,VZ,2020-05-13,54.84999847412109
+50278,VZ,2020-05-14,54.90999984741211
+50279,VZ,2020-05-15,54.709999084472656
+50280,VZ,2020-05-18,55.720001220703125
+50281,VZ,2020-05-19,54.380001068115234
+50282,VZ,2020-05-20,54.2599983215332
+50283,VZ,2020-05-21,53.970001220703125
+50284,VZ,2020-05-22,54.09999847412109
+50285,VZ,2020-05-26,54.29999923706055
+50286,VZ,2020-05-27,55.13999938964844
+50287,VZ,2020-05-28,55.720001220703125
+50288,VZ,2020-05-29,57.380001068115234
+50289,VZ,2020-06-01,55.77999877929688
+50290,VZ,2020-06-02,56.400001525878906
+50291,VZ,2020-06-03,56.83000183105469
+50292,VZ,2020-06-04,57.220001220703125
+50293,VZ,2020-06-05,57.7400016784668
+50294,VZ,2020-06-08,58.09000015258789
+50295,VZ,2020-06-09,57.86000061035156
+50296,VZ,2020-06-10,58.04999923706055
+50297,VZ,2020-06-11,56.45000076293945
+50298,VZ,2020-06-12,56.52999877929688
+50299,VZ,2020-06-15,56.150001525878906
+50300,VZ,2020-06-16,56.91999816894531
+50301,VZ,2020-06-17,56.650001525878906
+50302,VZ,2020-06-18,56.88999938964844
+50303,VZ,2020-06-19,56.15999984741211
+50304,VZ,2020-06-22,55.65999984741211
+50305,VZ,2020-06-23,54.93999862670898
+50306,VZ,2020-06-24,53.93000030517578
+50307,VZ,2020-06-25,54.27999877929688
+50308,VZ,2020-06-26,53.15999984741211
+50309,VZ,2020-06-29,54.68999862670898
+50310,VZ,2020-06-30,55.130001068115234
+50311,VZ,2020-07-01,54.66999816894531
+50312,VZ,2020-07-02,54.790000915527344
+50313,VZ,2020-07-06,55.2400016784668
+50314,VZ,2020-07-07,55.040000915527344
+50315,VZ,2020-07-08,55.380001068115234
+50316,VZ,2020-07-09,53.93999862670898
+50317,VZ,2020-07-10,54.4900016784668
+50318,VZ,2020-07-13,54.45000076293945
+50319,VZ,2020-07-14,55.43999862670898
+50320,VZ,2020-07-15,55.060001373291016
+50321,VZ,2020-07-16,55.77999877929688
+50322,VZ,2020-07-17,56.29999923706055
+50323,VZ,2020-07-20,55.869998931884766
+50324,VZ,2020-07-21,55.84000015258789
+50325,VZ,2020-07-22,55.75
+50326,VZ,2020-07-23,55.84999847412109
+50327,VZ,2020-07-24,56.84999847412109
+50328,VZ,2020-07-27,56.869998931884766
+50329,VZ,2020-07-28,57.47999954223633
+50330,VZ,2020-07-29,57.45000076293945
+50331,VZ,2020-07-30,57.29999923706055
+50332,VZ,2020-07-31,57.47999954223633
+50333,VZ,2020-08-03,57.2400016784668
+50334,VZ,2020-08-04,57.90999984741211
+50335,VZ,2020-08-05,57.540000915527344
+50336,VZ,2020-08-06,57.83000183105469
+50337,VZ,2020-08-07,58.52999877929688
+50338,VZ,2020-08-10,58.9900016784668
+50339,VZ,2020-08-11,58.5099983215332
+50340,VZ,2020-08-12,58.59999847412109
+50341,VZ,2020-08-13,58.52000045776367
+50342,VZ,2020-08-14,58.790000915527344
+50343,VZ,2020-08-17,58.77999877929688
+50344,VZ,2020-08-18,59.18000030517578
+50345,VZ,2020-08-19,59.04999923706055
+50346,VZ,2020-08-20,58.959999084472656
+50347,VZ,2020-08-21,58.9900016784668
+50348,VZ,2020-08-24,59.56999969482422
+50349,VZ,2020-08-25,59.41999816894531
+50350,VZ,2020-08-26,59.459999084472656
+50351,VZ,2020-08-27,59.43000030517578
+50352,VZ,2020-08-28,59.2599983215332
+50353,VZ,2020-08-31,59.27000045776367
+50354,VZ,2020-09-01,59.15999984741211
+50355,VZ,2020-09-02,60.52999877929688
+50356,VZ,2020-09-03,60.61000061035156
+50357,VZ,2020-09-04,60.47999954223633
+50358,VZ,2020-09-08,59.959999084472656
+50359,VZ,2020-09-09,60.040000915527344
+50360,VZ,2020-09-10,59.52999877929688
+50361,VZ,2020-09-11,59.790000915527344
+50362,VZ,2020-09-14,60.31999969482422
+50363,VZ,2020-09-15,60.59999847412109
+50364,VZ,2020-09-16,60.369998931884766
+50365,VZ,2020-09-17,60.59000015258789
+50366,VZ,2020-09-18,60.34999847412109
+50367,VZ,2020-09-21,59.61000061035156
+50368,VZ,2020-09-22,59.81999969482422
+50369,VZ,2020-09-23,58.90999984741211
+50370,VZ,2020-09-24,59.18999862670898
+50371,VZ,2020-09-25,59.38999938964844
+50372,VZ,2020-09-28,59.36000061035156
+50373,VZ,2020-09-29,59.2400016784668
+50374,VZ,2020-09-30,59.4900016784668
+50375,VZ,2020-10-01,59.45000076293945
+50376,VZ,2020-10-02,59.2400016784668
+50377,VZ,2020-10-05,59.65999984741211
+50378,VZ,2020-10-06,59.459999084472656
+50379,VZ,2020-10-07,59.61000061035156
+50380,VZ,2020-10-08,59.18999862670898
+50381,VZ,2020-10-09,59.33000183105469
+50382,VZ,2020-10-12,59.54999923706055
+50383,VZ,2020-10-13,59.36000061035156
+50384,VZ,2020-10-14,58.43000030517578
+50385,VZ,2020-10-15,58.15999984741211
+50386,VZ,2020-10-16,58.04999923706055
+50387,VZ,2020-10-19,57.29999923706055
+50388,VZ,2020-10-20,57.25
+50389,VZ,2020-10-21,56.75
+50390,VZ,2020-10-22,57.33000183105469
+50391,VZ,2020-10-23,57.959999084472656
+50392,VZ,2020-10-26,57.810001373291016
+50393,VZ,2020-10-27,57.380001068115234
+50394,VZ,2020-10-28,56.310001373291016
+50395,VZ,2020-10-29,56.7599983215332
+50396,VZ,2020-10-30,56.9900016784668
+50397,VZ,2020-11-02,57.70000076293945
+50398,VZ,2020-11-03,57.75
+50399,VZ,2020-11-04,57.220001220703125
+50400,VZ,2020-11-05,58.150001525878906
+50401,VZ,2020-11-06,58.52999877929688
+50402,VZ,2020-11-09,59.84000015258789
+50403,VZ,2020-11-10,61.09999847412109
+50404,VZ,2020-11-11,61.0
+50405,VZ,2020-11-12,60.790000915527344
+50406,VZ,2020-11-13,61.060001373291016
+50407,VZ,2020-11-16,60.88999938964844
+50408,VZ,2020-11-17,60.75
+50409,VZ,2020-11-18,60.31999969482422
+50410,VZ,2020-11-19,60.209999084472656
+50411,VZ,2020-11-20,60.040000915527344
+50412,VZ,2020-11-23,60.22999954223633
+50413,VZ,2020-11-24,60.63999938964844
+50414,VZ,2020-11-25,60.40999984741211
+50415,VZ,2020-11-27,60.58000183105469
+50416,VZ,2020-11-30,60.40999984741211
+50417,VZ,2020-12-01,60.58000183105469
+50418,VZ,2020-12-02,61.36000061035156
+50419,VZ,2020-12-03,61.7400016784668
+50420,VZ,2020-12-04,61.54999923706055
+50421,VZ,2020-12-07,61.34999847412109
+50422,VZ,2020-12-08,61.45000076293945
+50423,VZ,2020-12-09,61.459999084472656
+50424,VZ,2020-12-10,60.5099983215332
+50425,VZ,2020-12-11,60.34999847412109
+50426,VZ,2020-12-14,59.97999954223633
+50427,VZ,2020-12-15,60.54999923706055
+50428,VZ,2020-12-16,59.90999984741211
+50429,VZ,2020-12-17,60.0099983215332
+50430,VZ,2020-12-18,60.459999084472656
+50431,VZ,2020-12-21,59.4900016784668
+50432,VZ,2020-12-22,58.9900016784668
+50433,VZ,2020-12-23,58.959999084472656
+50434,VZ,2020-12-24,58.84000015258789
+50435,VZ,2020-12-28,58.97999954223633
+50436,VZ,2020-12-29,58.810001373291016
+50437,VZ,2020-12-30,58.13999938964844
+50438,VZ,2020-12-31,58.75
+50439,VZ,2021-01-04,58.84999847412109
+50440,VZ,2021-01-05,58.58000183105469
+50441,VZ,2021-01-06,59.290000915527344
+50442,VZ,2021-01-07,58.52999877929688
+50443,VZ,2021-01-08,57.79999923706055
+50444,VZ,2021-01-11,57.459999084472656
+50445,VZ,2021-01-12,57.2599983215332
+50446,VZ,2021-01-13,57.060001373291016
+50447,VZ,2021-01-14,57.040000915527344
+50448,VZ,2021-01-15,57.380001068115234
+50449,VZ,2021-01-19,57.04999923706055
+50450,VZ,2021-01-20,57.2599983215332
+50451,VZ,2021-01-21,57.27000045776367
+50452,VZ,2021-01-22,57.470001220703125
+50453,VZ,2021-01-25,58.41999816894531
+50454,VZ,2021-01-26,56.56999969482422
+50455,VZ,2021-01-27,55.130001068115234
+50456,VZ,2021-01-28,55.369998931884766
+50457,VZ,2021-01-29,54.75
+50458,VZ,2021-02-01,54.27999877929688
+50459,VZ,2021-02-02,54.5
+50460,VZ,2021-02-03,54.790000915527344
+50461,VZ,2021-02-04,55.13999938964844
+50462,VZ,2021-02-05,55.31999969482422
+50463,VZ,2021-02-08,55.04999923706055
+50464,VZ,2021-02-09,55.0
+50465,VZ,2021-02-10,54.959999084472656
+50466,VZ,2021-02-11,54.59999847412109
+50467,VZ,2021-02-12,54.20000076293945
+50468,VZ,2021-02-16,54.150001525878906
+50469,VZ,2021-02-17,56.9900016784668
+50470,VZ,2021-02-18,56.97999954223633
+50471,VZ,2021-02-19,56.45000076293945
+50472,VZ,2021-02-22,56.45000076293945
+50473,VZ,2021-02-23,57.02999877929688
+50474,VZ,2021-02-24,57.119998931884766
+50475,VZ,2021-02-25,56.5
+50476,VZ,2021-02-26,55.29999923706055
+50477,VZ,2021-03-01,55.36000061035156
+50478,VZ,2021-03-02,54.97999954223633
+50479,VZ,2021-03-03,55.380001068115234
+50480,VZ,2021-03-04,54.79999923706055
+50481,VZ,2021-03-05,56.0
+50482,VZ,2021-03-08,56.790000915527344
+50483,VZ,2021-03-09,56.20000076293945
+50484,VZ,2021-03-10,57.08000183105469
+50485,VZ,2021-03-11,55.5099983215332
+50486,VZ,2021-03-12,55.630001068115234
+50487,VZ,2021-03-15,55.63999938964844
+50488,VZ,2021-03-16,55.63999938964844
+50489,VZ,2021-03-17,55.75
+50490,VZ,2021-03-18,56.310001373291016
+50491,VZ,2021-03-19,56.2400016784668
+50492,VZ,2021-03-22,56.59000015258789
+50493,VZ,2021-03-23,56.90999984741211
+50494,VZ,2021-03-24,57.0099983215332
+50495,VZ,2021-03-25,57.380001068115234
+50496,VZ,2021-03-26,58.18000030517578
+50497,VZ,2021-03-29,58.83000183105469
+50498,VZ,2021-03-30,58.59000015258789
+50499,VZ,2021-03-31,58.150001525878906
+50500,VZ,2021-04-01,58.29999923706055
+50501,VZ,2021-04-05,58.869998931884766
+50502,VZ,2021-04-06,59.11000061035156
+50503,VZ,2021-04-07,59.0
+50504,VZ,2021-04-08,57.59999847412109
+50505,VZ,2021-04-09,57.4900016784668
+50506,VZ,2021-04-12,57.540000915527344
+50507,VZ,2021-04-13,57.619998931884766
+50508,VZ,2021-04-14,57.70000076293945
+50509,VZ,2021-04-15,57.70000076293945
+50510,VZ,2021-04-16,58.27999877929688
+50511,VZ,2021-04-19,58.38999938964844
+50512,VZ,2021-04-20,58.38999938964844
+50513,VZ,2021-04-21,58.13999938964844
+50514,VZ,2021-04-22,57.27999877929688
+50515,VZ,2021-04-23,57.29999923706055
+50516,VZ,2021-04-26,56.93999862670898
+50517,VZ,2021-04-27,56.31999969482422
+50518,VZ,2021-04-28,56.43000030517578
+50519,VZ,2021-04-29,57.31999969482422
+50520,VZ,2021-04-30,57.790000915527344
+50521,VZ,2021-05-03,57.91999816894531
+50522,VZ,2021-05-04,58.59999847412109
+50523,VZ,2021-05-05,58.68999862670898
+50524,VZ,2021-05-06,59.290000915527344
+50525,VZ,2021-05-07,58.720001220703125
+50526,VZ,2021-05-10,59.52000045776367
+50527,VZ,2021-05-11,58.540000915527344
+50528,VZ,2021-05-12,58.40999984741211
+50529,VZ,2021-05-13,58.810001373291016
+50530,VZ,2021-05-14,58.68999862670898
+50531,VZ,2021-05-17,57.93999862670898
+50532,VZ,2021-05-18,57.18000030517578
+50533,VZ,2021-05-19,56.91999816894531
+50534,VZ,2021-05-20,56.790000915527344
+50535,VZ,2021-05-21,56.90999984741211
+50536,VZ,2021-05-24,56.97999954223633
+50537,VZ,2021-05-25,56.47999954223633
+50538,VZ,2021-05-26,56.36000061035156
+50539,VZ,2021-05-27,56.290000915527344
+50540,VZ,2021-05-28,56.4900016784668
+50541,VZ,2021-06-01,56.380001068115234
+50542,VZ,2021-06-02,56.650001525878906
+50543,VZ,2021-06-03,56.97999954223633
+50544,VZ,2021-06-04,57.29999923706055
+50545,VZ,2021-06-07,57.20000076293945
+50546,VZ,2021-06-08,57.150001525878906
+50547,VZ,2021-06-09,57.04999923706055
+50548,VZ,2021-06-10,57.34000015258789
+50549,VZ,2021-06-11,57.33000183105469
+50550,VZ,2021-06-14,57.18000030517578
+50551,VZ,2021-06-15,57.290000915527344
+50552,VZ,2021-06-16,56.63999938964844
+50553,VZ,2021-06-17,56.52999877929688
+50554,VZ,2021-06-18,55.81999969482422
+50555,VZ,2021-06-21,56.38999938964844
+50556,VZ,2021-06-22,56.369998931884766
+50557,VZ,2021-06-23,56.06999969482422
+50558,VZ,2021-06-24,56.369998931884766
+50559,VZ,2021-06-25,56.380001068115234
+50560,VZ,2021-06-28,56.18000030517578
+50561,VZ,2021-06-29,55.84000015258789
+50562,VZ,2021-06-30,56.02999877929688
+50563,VZ,2021-07-01,56.290000915527344
+50564,VZ,2021-07-02,56.43999862670898
+50565,VZ,2021-07-06,56.40999984741211
+50566,VZ,2021-07-07,56.52999877929688
+50567,VZ,2021-07-08,55.68000030517578
+50568,VZ,2021-07-09,56.06999969482422
+50569,VZ,2021-07-12,56.150001525878906
+50570,VZ,2021-07-13,56.09000015258789
+50571,VZ,2021-07-14,56.31999969482422
+50572,VZ,2021-07-15,56.54999923706055
+50573,VZ,2021-07-16,56.459999084472656
+50574,VZ,2021-07-19,55.84000015258789
+50575,VZ,2021-07-20,55.58000183105469
+50576,VZ,2021-07-21,55.95000076293945
+50577,VZ,2021-07-22,55.95000076293945
+50578,VZ,2021-07-23,55.880001068115234
+50579,VZ,2021-07-26,55.77999877929688
+50580,VZ,2021-07-27,56.20000076293945
+50581,VZ,2021-07-28,55.720001220703125
+50582,VZ,2021-07-29,55.97999954223633
+50583,VZ,2021-07-30,55.77999877929688
+50584,VZ,2021-08-02,55.7599983215332
+50585,VZ,2021-08-03,55.72999954223633
+50586,VZ,2021-08-04,55.369998931884766
+50587,VZ,2021-08-05,55.29999923706055
+50588,VZ,2021-08-06,55.220001220703125
+50589,VZ,2021-08-09,55.119998931884766
+50590,VZ,2021-08-10,55.47999954223633
+50591,VZ,2021-08-11,55.56999969482422
+50592,VZ,2021-08-12,55.63999938964844
+50593,VZ,2021-08-13,55.869998931884766
+50594,VZ,2021-08-16,55.97999954223633
+50595,VZ,2021-08-17,56.18000030517578
+50596,VZ,2021-08-18,55.470001220703125
+50597,VZ,2021-08-19,55.369998931884766
+50598,VZ,2021-08-20,55.52000045776367
+50599,VZ,2021-08-23,55.41999816894531
+50600,VZ,2021-08-24,55.0099983215332
+50601,VZ,2021-08-25,54.93000030517578
+50602,VZ,2021-08-26,54.59999847412109
+50603,VZ,2021-08-27,54.77000045776367
+50604,VZ,2021-08-30,54.77000045776367
+50605,VZ,2021-08-31,55.0
+50606,VZ,2021-09-01,54.93999862670898
+50607,VZ,2021-09-02,55.290000915527344
+50608,VZ,2021-09-03,55.43000030517578
+50609,VZ,2021-09-07,54.81999969482422
+50610,VZ,2021-09-08,54.90999984741211
+50611,VZ,2021-09-09,54.43999862670898
+50612,VZ,2021-09-10,54.22999954223633
+50613,VZ,2021-09-13,54.619998931884766
+50614,VZ,2021-09-14,54.40999984741211
+50615,VZ,2021-09-15,54.56999969482422
+50616,VZ,2021-09-16,54.43000030517578
+50617,VZ,2021-09-17,54.27999877929688
+50618,VZ,2021-09-20,54.2599983215332
+50619,VZ,2021-09-21,54.02999877929688
+50620,VZ,2021-09-22,54.060001373291016
+50621,VZ,2021-09-23,54.41999816894531
+50622,VZ,2021-09-24,54.369998931884766
+50623,VZ,2021-09-27,54.470001220703125
+50624,VZ,2021-09-28,54.15999984741211
+50625,VZ,2021-09-29,54.380001068115234
+50626,VZ,2021-09-30,54.0099983215332
+50627,VZ,2021-10-01,54.29999923706055
+50628,VZ,2021-10-04,54.5
+50629,VZ,2021-10-05,54.5099983215332
+50630,VZ,2021-10-06,54.52999877929688
+50631,VZ,2021-10-07,53.900001525878906
+50632,VZ,2021-10-08,53.2400016784668
+50633,VZ,2021-10-11,52.18000030517578
+50634,VZ,2021-10-12,51.33000183105469
+50635,VZ,2021-10-13,51.34999847412109
+50636,VZ,2021-10-14,51.91999816894531
+50637,VZ,2021-10-15,52.27000045776367
+50638,VZ,2021-10-18,51.90999984741211
+50639,VZ,2021-10-19,52.34999847412109
+50640,VZ,2021-10-20,53.61000061035156
+50641,VZ,2021-10-21,53.38999938964844
+50642,VZ,2021-10-22,52.93000030517578
+50643,VZ,2021-10-25,52.58000183105469
+50644,VZ,2021-10-26,53.08000183105469
+50645,VZ,2021-10-27,52.630001068115234
+50646,VZ,2021-10-28,52.79999923706055
+50647,VZ,2021-10-29,52.9900016784668
+50648,VZ,2021-11-01,52.95000076293945
+50649,VZ,2021-11-02,52.56999969482422
+50650,VZ,2021-11-03,52.93999862670898
+50651,VZ,2021-11-04,51.84999847412109
+50652,VZ,2021-11-05,52.2400016784668
+50653,VZ,2021-11-08,52.33000183105469
+50654,VZ,2021-11-09,52.2400016784668
+50655,VZ,2021-11-10,52.59999847412109
+50656,VZ,2021-11-11,52.45000076293945
+50657,VZ,2021-11-12,52.34000015258789
+50658,VZ,2021-11-15,52.400001525878906
+50659,VZ,2021-11-16,52.060001373291016
+50660,VZ,2021-11-17,51.72999954223633
+50661,VZ,2021-11-18,51.2400016784668
+50662,VZ,2021-11-19,50.86000061035156
+50663,VZ,2021-11-22,51.540000915527344
+50664,VZ,2021-11-23,51.75
+50665,VZ,2021-11-24,51.65999984741211
+50666,VZ,2021-11-26,51.79999923706055
+50667,VZ,2021-11-29,51.65999984741211
+50668,VZ,2021-11-30,50.27000045776367
+50669,VZ,2021-12-01,49.77000045776367
+50670,VZ,2021-12-02,50.72999954223633
+50671,VZ,2021-12-03,51.41999816894531
+50672,VZ,2021-12-06,51.06999969482422
+50673,VZ,2021-12-07,50.790000915527344
+50674,VZ,2021-12-08,50.4900016784668
+50675,VZ,2021-12-09,50.15999984741211
+50676,VZ,2021-12-10,50.18999862670898
+50677,VZ,2021-12-13,50.27999877929688
+50678,VZ,2021-12-14,50.650001525878906
+50679,VZ,2021-12-15,50.54999923706055
+50680,VZ,2021-12-16,52.75
+50681,VZ,2021-12-17,53.16999816894531
+50682,VZ,2021-12-20,53.09000015258789
+50683,VZ,2021-12-21,52.77999877929688
+50684,VZ,2021-12-22,52.77000045776367
+50685,VZ,2021-12-23,52.68000030517578
+50686,VZ,2021-12-27,52.68000030517578
+50687,VZ,2021-12-28,52.720001220703125
+50688,VZ,2021-12-29,52.36000061035156
+50689,VZ,2021-12-30,52.25
+50690,VZ,2021-12-31,51.959999084472656
+50691,VZ,2022-01-03,52.43999862670898
+50692,VZ,2022-01-04,53.470001220703125
+50693,VZ,2022-01-05,54.02000045776367
+50694,VZ,2022-01-06,53.7599983215332
+50695,VZ,2022-01-07,54.2400016784668
+50696,VZ,2022-01-10,53.869998931884766
+50697,VZ,2022-01-11,53.59000015258789
+50698,VZ,2022-01-12,53.45000076293945
+50699,VZ,2022-01-13,53.52000045776367
+50700,VZ,2022-01-14,53.27999877929688
+50701,VZ,2022-01-18,53.43000030517578
+50702,VZ,2022-01-19,53.5
+50703,VZ,2022-01-20,53.400001525878906
+50704,VZ,2022-01-21,53.15999984741211
+50705,VZ,2022-01-24,52.959999084472656
+50706,VZ,2022-01-25,52.900001525878906
+50707,VZ,2022-01-26,51.02000045776367
+50708,VZ,2022-01-27,51.18999862670898
+50709,VZ,2022-01-28,52.900001525878906
+50710,VZ,2022-01-31,53.22999954223633
+50711,VZ,2022-02-01,53.20000076293945
+50712,VZ,2022-02-02,53.79999923706055
+50713,VZ,2022-02-03,53.790000915527344
+50714,VZ,2022-02-04,53.310001373291016
+50715,VZ,2022-02-07,53.0
+50716,VZ,2022-02-08,52.81999969482422
+50717,VZ,2022-02-09,53.5
+50718,VZ,2022-02-10,53.040000915527344
+50719,VZ,2022-02-11,53.31999969482422
+50720,VZ,2022-02-14,53.27000045776367
+50721,VZ,2022-02-15,53.36000061035156
+50722,VZ,2022-02-16,53.400001525878906
+50723,VZ,2022-02-17,53.58000183105469
+50724,VZ,2022-02-18,53.83000183105469
+50725,VZ,2022-02-22,53.900001525878906
+50726,VZ,2022-02-23,53.40999984741211
+50727,VZ,2022-02-24,52.59000015258789
+50728,VZ,2022-02-25,54.119998931884766
+50729,VZ,2022-02-28,53.66999816894531
+50730,VZ,2022-03-01,53.61000061035156
+50731,VZ,2022-03-02,54.13999938964844
+50732,VZ,2022-03-03,54.65999984741211
+50733,VZ,2022-03-04,55.11000061035156
+50734,VZ,2022-03-07,54.68000030517578
+50735,VZ,2022-03-08,53.25
+50736,VZ,2022-03-09,53.08000183105469
+50737,VZ,2022-03-10,53.22999954223633
+50738,VZ,2022-03-11,53.040000915527344
+50739,VZ,2022-03-14,52.5
+50740,VZ,2022-03-15,52.7599983215332
+50741,VZ,2022-03-16,52.4900016784668
+50742,VZ,2022-03-17,52.36000061035156
+50743,VZ,2022-03-18,50.79999923706055
+50744,VZ,2022-03-21,51.09999847412109
+50745,VZ,2022-03-22,51.0
+50746,VZ,2022-03-23,50.970001220703125
+50747,VZ,2022-03-24,51.0
+50748,VZ,2022-03-25,51.27999877929688
+50749,VZ,2022-03-28,51.16999816894531
+50750,VZ,2022-03-29,51.25
+50751,VZ,2022-03-30,51.61000061035156
+50752,VZ,2022-03-31,50.93999862670898
+50753,VZ,2022-04-01,52.119998931884766
+50754,VZ,2022-04-04,52.459999084472656
+50755,VZ,2022-04-05,52.77999877929688
+50756,VZ,2022-04-06,53.20000076293945
+50757,VZ,2022-04-07,52.66999816894531
+50758,VZ,2022-04-08,53.52999877929688
+50759,VZ,2022-04-11,53.900001525878906
+50760,VZ,2022-04-12,53.66999816894531
+50761,VZ,2022-04-13,54.13999938964844
+50762,VZ,2022-04-14,53.83000183105469
+50763,VZ,2022-04-18,53.38999938964844
+50764,VZ,2022-04-19,53.75
+50765,VZ,2022-04-20,54.40999984741211
+50766,VZ,2022-04-21,55.0099983215332
+50767,VZ,2022-04-22,51.90999984741211
+50768,VZ,2022-04-25,50.27999877929688
+50769,VZ,2022-04-26,49.40999984741211
+50770,VZ,2022-04-27,48.459999084472656
+50771,VZ,2022-04-28,48.400001525878906
+50772,VZ,2022-04-29,46.29999923706055
+50773,VZ,2022-05-02,46.22999954223633
+50774,VZ,2022-05-03,47.16999816894531
+50775,VZ,2022-05-04,48.369998931884766
+50776,VZ,2022-05-05,47.84000015258789
+50777,VZ,2022-05-06,48.27000045776367
+50778,VZ,2022-05-09,48.619998931884766
+50779,VZ,2022-05-10,48.130001068115234
+50780,VZ,2022-05-11,47.880001068115234
+50781,VZ,2022-05-12,48.060001373291016
+50782,VZ,2022-05-13,48.18000030517578
+50783,VZ,2022-05-16,49.040000915527344
+50784,VZ,2022-05-17,48.93999862670898
+50785,VZ,2022-05-18,48.88999938964844
+50786,VZ,2022-05-19,49.09999847412109
+50787,VZ,2022-05-20,49.52999877929688
+50788,VZ,2022-05-23,49.66999816894531
+50789,VZ,2022-05-24,50.68000030517578
+50790,VZ,2022-05-25,51.2400016784668
+50791,VZ,2022-05-26,50.9900016784668
+50792,VZ,2022-05-27,51.400001525878906
+50793,VZ,2022-05-31,51.290000915527344
+50794,VZ,2022-06-01,51.400001525878906
+50795,VZ,2022-06-02,51.290000915527344
+50796,VZ,2022-06-03,50.810001373291016
+50797,VZ,2022-06-06,51.2400016784668
+50798,VZ,2022-06-07,51.650001525878906
+50799,VZ,2022-06-08,51.54999923706055
+50800,VZ,2022-06-09,50.93999862670898
+50801,VZ,2022-06-10,50.81999969482422
+50802,VZ,2022-06-13,49.59000015258789
+50803,VZ,2022-06-14,49.15999984741211
+50804,VZ,2022-06-15,49.150001525878906
+50805,VZ,2022-06-16,48.84000015258789
+50806,VZ,2022-06-17,49.02999877929688
+50807,VZ,2022-06-21,50.650001525878906
+50808,VZ,2022-06-22,50.790000915527344
+50809,VZ,2022-06-23,52.09000015258789
+50810,VZ,2022-06-24,50.959999084472656
+50811,VZ,2022-06-27,50.959999084472656
+50812,VZ,2022-06-28,50.459999084472656
+50813,VZ,2022-06-29,50.93999862670898
+50814,VZ,2022-06-30,50.75
+50815,VZ,2022-07-01,51.63999938964844
+50816,VZ,2022-07-05,51.41999816894531
+50817,VZ,2022-07-06,51.5099983215332
+50818,VZ,2022-07-07,50.709999084472656
+50819,VZ,2022-07-08,50.4900016784668
+50820,VZ,2022-07-11,50.5
+50821,VZ,2022-07-12,50.77999877929688
+50822,VZ,2022-07-13,50.5099983215332
+50823,VZ,2022-07-14,50.4900016784668
+50824,VZ,2022-07-15,51.02000045776367
+50825,VZ,2022-07-18,50.27999877929688
+50826,VZ,2022-07-19,50.45000076293945
+50827,VZ,2022-07-20,49.06999969482422
+50828,VZ,2022-07-21,47.65999984741211
+50829,VZ,2022-07-22,44.45000076293945
+50830,VZ,2022-07-25,44.7599983215332
+50831,VZ,2022-07-26,44.91999816894531
+50832,VZ,2022-07-27,44.90999984741211
+50833,VZ,2022-07-28,45.54999923706055
+50834,VZ,2022-07-29,46.18999862670898
+50835,VZ,2022-08-01,46.2599983215332
+50836,VZ,2022-08-02,45.34000015258789
+50837,VZ,2022-08-03,45.33000183105469
+50838,VZ,2022-08-04,44.43000030517578
+50839,VZ,2022-08-05,44.95000076293945
+50840,VZ,2022-08-08,44.540000915527344
+50841,VZ,2022-08-09,44.68000030517578
+50842,VZ,2022-08-10,44.84000015258789
+50843,VZ,2022-08-11,44.77999877929688
+50844,VZ,2022-08-12,45.150001525878906
+50845,VZ,2022-08-15,45.560001373291016
+50846,VZ,2022-08-16,45.79999923706055
+50847,VZ,2022-08-17,45.34000015258789
+50848,VZ,2022-08-18,44.18999862670898
+50849,VZ,2022-08-19,44.41999816894531
+50850,VZ,2022-08-22,44.16999816894531
+50851,VZ,2022-08-23,43.470001220703125
+50852,VZ,2022-08-24,43.54999923706055
+50853,VZ,2022-08-25,43.7400016784668
+50854,VZ,2022-08-26,43.25
+50855,VZ,2022-08-29,43.33000183105469
+50856,VZ,2022-08-30,42.52999877929688
+50857,VZ,2022-08-31,41.810001373291016
+50858,VZ,2022-09-01,41.810001373291016
+50859,VZ,2022-09-02,41.29999923706055
+50860,VZ,2022-09-06,41.09999847412109
+50861,VZ,2022-09-07,41.08000183105469
+50862,VZ,2022-09-08,41.31999969482422
+50863,VZ,2022-09-09,42.2400016784668
+50864,VZ,2022-09-12,42.7599983215332
+50865,VZ,2022-09-13,41.75
+50866,VZ,2022-09-14,41.27999877929688
+50867,VZ,2022-09-15,41.02999877929688
+50868,VZ,2022-09-16,41.25
+50869,VZ,2022-09-19,41.2400016784668
+50870,VZ,2022-09-20,40.59000015258789
+50871,VZ,2022-09-21,39.47999954223633
+50872,VZ,2022-09-22,39.93000030517578
+50873,VZ,2022-09-23,39.52000045776367
+50874,VZ,2022-09-26,38.93000030517578
+50875,VZ,2022-09-27,38.88999938964844
+50876,VZ,2022-09-28,39.38999938964844
+50877,VZ,2022-09-29,38.63999938964844
+50878,VZ,2022-09-30,37.970001220703125
+50879,VZ,2022-10-03,39.15999984741211
+50880,VZ,2022-10-04,39.810001373291016
+50881,VZ,2022-10-05,39.400001525878906
+50882,VZ,2022-10-06,37.84000015258789
+50883,VZ,2022-10-07,36.84999847412109
+50884,VZ,2022-10-10,36.619998931884766
+50885,VZ,2022-10-11,35.939998626708984
+50886,VZ,2022-10-12,35.68000030517578
+50887,VZ,2022-10-13,36.400001525878906
+50888,VZ,2022-10-14,36.380001068115234
+50889,VZ,2022-10-17,37.18000030517578
+50890,VZ,2022-10-18,37.06999969482422
+50891,VZ,2022-10-19,36.56999969482422
+50892,VZ,2022-10-20,37.0
+50893,VZ,2022-10-21,35.349998474121094
+50894,VZ,2022-10-24,35.970001220703125
+50895,VZ,2022-10-25,36.43000030517578
+50896,VZ,2022-10-26,36.43000030517578
+50897,VZ,2022-10-27,36.18000030517578
+50898,VZ,2022-10-28,37.66999816894531
+50899,VZ,2022-10-31,37.369998931884766
+50900,VZ,2022-11-01,37.369998931884766
+50901,VZ,2022-11-02,37.709999084472656
+50902,VZ,2022-11-03,37.150001525878906
+50903,VZ,2022-11-04,37.2400016784668
+50904,VZ,2022-11-07,37.18999862670898
+50905,VZ,2022-11-08,37.869998931884766
+50906,VZ,2022-11-09,37.619998931884766
+50907,VZ,2022-11-10,38.52000045776367
+50908,VZ,2022-11-11,38.29999923706055
+50909,VZ,2022-11-14,38.310001373291016
+50910,VZ,2022-11-15,37.70000076293945
+50911,VZ,2022-11-16,37.880001068115234
+50912,VZ,2022-11-17,38.15999984741211
+50913,VZ,2022-11-18,38.54999923706055
+50914,VZ,2022-11-21,38.619998931884766
+50915,VZ,2022-11-22,39.20000076293945
+50916,VZ,2022-11-23,38.91999816894531
+50917,VZ,2022-11-25,39.02000045776367
+50918,VZ,2022-11-28,38.2400016784668
+50919,VZ,2022-11-29,38.34000015258789
+50920,VZ,2022-11-30,38.97999954223633
+50921,VZ,2022-12-01,38.33000183105469
+50922,VZ,2022-12-02,38.18000030517578
+50923,VZ,2022-12-05,37.06999969482422
+50924,VZ,2022-12-06,36.88999938964844
+50925,VZ,2022-12-07,37.16999816894531
+50926,VZ,2022-12-08,37.09999847412109
+50927,VZ,2022-12-09,37.400001525878906
+50928,VZ,2022-12-12,37.95000076293945
+50929,VZ,2022-12-13,37.86000061035156
+50930,VZ,2022-12-14,37.45000076293945
+50931,VZ,2022-12-15,37.77000045776367
+50932,VZ,2022-12-16,37.119998931884766
+50933,VZ,2022-12-19,37.02999877929688
+50934,VZ,2022-12-20,36.9900016784668
+50935,VZ,2022-12-21,37.77999877929688
+50936,VZ,2022-12-22,38.310001373291016
+50937,VZ,2022-12-23,38.40999984741211
+50938,VZ,2022-12-27,39.25
+50939,VZ,2022-12-28,38.810001373291016
+50940,VZ,2022-12-29,39.2599983215332
+50941,VZ,2022-12-30,39.400001525878906
+50942,VZ,2023-01-03,40.119998931884766
+50943,VZ,2023-01-04,41.130001068115234
+50944,VZ,2023-01-05,41.70000076293945
+50945,VZ,2023-01-06,42.18999862670898
+50946,VZ,2023-01-09,41.369998931884766
+50947,VZ,2023-01-10,41.95000076293945
+50948,VZ,2023-01-11,41.18000030517578
+50949,VZ,2023-01-12,41.810001373291016
+50950,VZ,2023-01-13,41.86000061035156
+50951,VZ,2023-01-17,40.84999847412109
+50952,VZ,2023-01-18,39.970001220703125
+50953,VZ,2023-01-19,40.060001373291016
+50954,VZ,2023-01-20,40.0
+50955,VZ,2023-01-23,39.630001068115234
+50956,VZ,2023-01-24,40.41999816894531
+50957,VZ,2023-01-25,40.33000183105469
+50958,VZ,2023-01-26,40.27000045776367
+50959,VZ,2023-01-27,40.63999938964844
+50960,VZ,2023-01-30,41.04999923706055
+50961,VZ,2023-01-31,41.56999969482422
+50962,VZ,2023-02-01,41.68999862670898
+50963,VZ,2023-02-02,41.83000183105469
+50964,VZ,2023-02-03,41.5099983215332
+50965,VZ,2023-02-06,41.27999877929688
+50966,VZ,2023-02-07,40.54999923706055
+50967,VZ,2023-02-08,40.52000045776367
+50968,VZ,2023-02-09,39.810001373291016
+50969,VZ,2023-02-10,40.0099983215332
+50970,VZ,2023-02-13,40.31999969482422
+50971,VZ,2023-02-14,40.33000183105469
+50972,VZ,2023-02-15,40.380001068115234
+50973,VZ,2023-02-16,39.84000015258789
+50974,VZ,2023-02-17,40.220001220703125
+50975,VZ,2023-02-21,39.20000076293945
+50976,VZ,2023-02-22,39.27999877929688
+50977,VZ,2023-02-23,38.52999877929688
+50978,VZ,2023-02-24,38.7400016784668
+50979,VZ,2023-02-27,38.880001068115234
+50980,VZ,2023-02-28,38.810001373291016
+50981,VZ,2023-03-01,38.29999923706055
+50982,VZ,2023-03-02,38.40999984741211
+50983,VZ,2023-03-03,38.2599983215332
+50984,VZ,2023-03-06,38.150001525878906
+50985,VZ,2023-03-07,37.90999984741211
+50986,VZ,2023-03-08,37.52999877929688
+50987,VZ,2023-03-09,36.54999923706055
+50988,VZ,2023-03-10,36.68000030517578
+50989,VZ,2023-03-13,36.540000915527344
+50990,VZ,2023-03-14,36.880001068115234
+50991,VZ,2023-03-15,37.060001373291016
+50992,VZ,2023-03-16,36.58000183105469
+50993,VZ,2023-03-17,36.790000915527344
+50994,VZ,2023-03-20,37.43000030517578
+50995,VZ,2023-03-21,37.7400016784668
+50996,VZ,2023-03-22,37.310001373291016
+50997,VZ,2023-03-23,37.369998931884766
+50998,VZ,2023-03-24,37.65999984741211
+50999,VZ,2023-03-27,38.04999923706055
+51000,VZ,2023-03-28,38.0
+51001,VZ,2023-03-29,38.47999954223633
+51002,VZ,2023-03-30,38.65999984741211
+51003,VZ,2023-03-31,38.88999938964844
+51004,VZ,2023-04-03,39.220001220703125
+51005,VZ,2023-04-04,39.650001525878906
+51006,VZ,2023-04-05,40.11000061035156
+51007,VZ,2023-04-06,39.47999954223633
+51008,VZ,2023-04-10,39.34999847412109
+51009,VZ,2023-04-11,39.45000076293945
+51010,VZ,2023-04-12,39.20000076293945
+51011,VZ,2023-04-13,39.31999969482422
+51012,VZ,2023-04-14,39.220001220703125
+51013,VZ,2023-04-17,39.459999084472656
+51014,VZ,2023-04-18,38.93999862670898
+51015,VZ,2023-04-19,38.59999847412109
+51016,VZ,2023-04-20,37.18999862670898
+51017,VZ,2023-04-21,37.31999969482422
+51018,VZ,2023-04-24,37.09999847412109
+51019,VZ,2023-04-25,37.29999923706055
+51020,VZ,2023-04-26,36.91999816894531
+51021,VZ,2023-04-27,38.790000915527344
+51022,VZ,2023-04-28,38.83000183105469
+51023,VZ,2023-05-01,38.709999084472656
+51024,VZ,2023-05-02,37.66999816894531
+51025,VZ,2023-05-03,37.97999954223633
+51026,VZ,2023-05-04,37.34999847412109
+51027,VZ,2023-05-05,37.83000183105469
+51028,VZ,2023-05-08,37.83000183105469
+51029,VZ,2023-05-09,37.56999969482422
+51030,VZ,2023-05-10,37.630001068115234
+51031,VZ,2023-05-11,37.59999847412109
+51032,VZ,2023-05-12,37.59000015258789
+51033,V,2008-03-19,14.125
+51034,V,2008-03-20,16.087499618530273
+51035,V,2008-03-24,14.932499885559082
+51036,V,2008-03-25,15.8125
+51037,V,2008-03-26,15.989999771118164
+51038,V,2008-03-27,15.727499961853027
+51039,V,2008-03-28,15.6899995803833
+51040,V,2008-03-31,15.59000015258789
+51041,V,2008-04-01,15.40250015258789
+51042,V,2008-04-02,15.579999923706056
+51043,V,2008-04-03,16.375
+51044,V,2008-04-04,16.1200008392334
+51045,V,2008-04-07,16.260000228881836
+51046,V,2008-04-08,17.022499084472656
+51047,V,2008-04-09,16.447500228881836
+51048,V,2008-04-10,16.52750015258789
+51049,V,2008-04-11,16.52750015258789
+51050,V,2008-04-14,16.420000076293945
+51051,V,2008-04-15,16.087499618530273
+51052,V,2008-04-16,16.53499984741211
+51053,V,2008-04-17,16.760000228881836
+51054,V,2008-04-18,17.25
+51055,V,2008-04-21,17.74250030517578
+51056,V,2008-04-22,17.56999969482422
+51057,V,2008-04-23,17.520000457763672
+51058,V,2008-04-24,18.075000762939453
+51059,V,2008-04-25,18.774999618530277
+51060,V,2008-04-28,18.90749931335449
+51061,V,2008-04-29,20.21999931335449
+51062,V,2008-04-30,20.862499237060547
+51063,V,2008-05-01,21.350000381469727
+51064,V,2008-05-02,20.6875
+51065,V,2008-05-05,21.26499938964844
+51066,V,2008-05-06,21.88249969482422
+51067,V,2008-05-07,22.125
+51068,V,2008-05-08,21.825000762939453
+51069,V,2008-05-09,20.71500015258789
+51070,V,2008-05-12,20.475000381469727
+51071,V,2008-05-13,20.59499931335449
+51072,V,2008-05-14,20.5575008392334
+51073,V,2008-05-15,20.5625
+51074,V,2008-05-16,20.592500686645508
+51075,V,2008-05-19,20.82999992370605
+51076,V,2008-05-20,20.684999465942383
+51077,V,2008-05-21,20.212499618530277
+51078,V,2008-05-22,19.32749938964844
+51079,V,2008-05-23,19.087499618530277
+51080,V,2008-05-27,19.684999465942383
+51081,V,2008-05-28,20.479999542236328
+51082,V,2008-05-29,21.3125
+51083,V,2008-05-30,21.59000015258789
+51084,V,2008-06-02,21.51749992370605
+51085,V,2008-06-03,21.88999938964844
+51086,V,2008-06-04,21.3700008392334
+51087,V,2008-06-05,21.809999465942383
+51088,V,2008-06-06,20.912500381469727
+51089,V,2008-06-09,20.53499984741211
+51090,V,2008-06-10,20.07749938964844
+51091,V,2008-06-11,19.434999465942383
+51092,V,2008-06-12,19.88999938964844
+51093,V,2008-06-13,20.38249969482422
+51094,V,2008-06-16,20.8174991607666
+51095,V,2008-06-17,21.167499542236328
+51096,V,2008-06-18,20.96500015258789
+51097,V,2008-06-19,21.0674991607666
+51098,V,2008-06-20,20.89249992370605
+51099,V,2008-06-23,20.26499938964844
+51100,V,2008-06-24,20.665000915527344
+51101,V,2008-06-25,20.51499938964844
+51102,V,2008-06-26,19.774999618530277
+51103,V,2008-06-27,20.649999618530277
+51104,V,2008-06-30,20.32749938964844
+51105,V,2008-07-01,20.352500915527344
+51106,V,2008-07-02,19.854999542236328
+51107,V,2008-07-03,19.51749992370605
+51108,V,2008-07-07,18.905000686645508
+51109,V,2008-07-08,19.76499938964844
+51110,V,2008-07-09,18.967500686645508
+51111,V,2008-07-10,19.3125
+51112,V,2008-07-11,18.637500762939453
+51113,V,2008-07-14,18.145000457763672
+51114,V,2008-07-15,17.104999542236328
+51115,V,2008-07-16,18.0575008392334
+51116,V,2008-07-17,18.76499938964844
+51117,V,2008-07-18,18.350000381469727
+51118,V,2008-07-21,17.975000381469727
+51119,V,2008-07-22,18.512500762939453
+51120,V,2008-07-23,18.3125
+51121,V,2008-07-24,17.520000457763672
+51122,V,2008-07-25,17.989999771118164
+51123,V,2008-07-28,17.637500762939453
+51124,V,2008-07-29,18.99250030517578
+51125,V,2008-07-30,19.612499237060547
+51126,V,2008-07-31,18.26499938964844
+51127,V,2008-08-01,17.9325008392334
+51128,V,2008-08-04,18.125
+51129,V,2008-08-05,18.399999618530277
+51130,V,2008-08-06,17.8700008392334
+51131,V,2008-08-07,17.375
+51132,V,2008-08-08,18.149999618530277
+51133,V,2008-08-11,18.69750022888184
+51134,V,2008-08-12,18.200000762939453
+51135,V,2008-08-13,18.482500076293945
+51136,V,2008-08-14,18.94499969482422
+51137,V,2008-08-15,18.94750022888184
+51138,V,2008-08-18,18.73500061035156
+51139,V,2008-08-19,18.434999465942383
+51140,V,2008-08-20,18.64249992370605
+51141,V,2008-08-21,18.59499931335449
+51142,V,2008-08-22,18.522499084472656
+51143,V,2008-08-25,18.32999992370605
+51144,V,2008-08-26,18.334999084472656
+51145,V,2008-08-27,18.612499237060547
+51146,V,2008-08-28,18.912500381469727
+51147,V,2008-08-29,18.975000381469727
+51148,V,2008-09-02,18.747499465942383
+51149,V,2008-09-03,18.262500762939453
+51150,V,2008-09-04,17.625
+51151,V,2008-09-05,17.940000534057617
+51152,V,2008-09-08,17.524999618530273
+51153,V,2008-09-09,16.872499465942383
+51154,V,2008-09-10,17.260000228881836
+51155,V,2008-09-11,17.737499237060547
+51156,V,2008-09-12,17.912500381469727
+51157,V,2008-09-15,17.344999313354492
+51158,V,2008-09-16,16.587499618530273
+51159,V,2008-09-17,16.022499084472656
+51160,V,2008-09-18,16.725000381469727
+51161,V,2008-09-19,17.392499923706055
+51162,V,2008-09-22,16.295000076293945
+51163,V,2008-09-23,16.725000381469727
+51164,V,2008-09-24,16.420000076293945
+51165,V,2008-09-25,16.149999618530273
+51166,V,2008-09-26,15.510000228881836
+51167,V,2008-09-29,14.449999809265137
+51168,V,2008-09-30,15.34749984741211
+51169,V,2008-10-01,15.327500343322754
+51170,V,2008-10-02,14.397500038146973
+51171,V,2008-10-03,14.210000038146973
+51172,V,2008-10-06,13.845000267028809
+51173,V,2008-10-07,12.787500381469728
+51174,V,2008-10-08,13.157500267028809
+51175,V,2008-10-09,12.462499618530272
+51176,V,2008-10-10,13.0
+51177,V,2008-10-13,14.717499732971191
+51178,V,2008-10-14,14.40250015258789
+51179,V,2008-10-15,12.4375
+51180,V,2008-10-16,13.267499923706056
+51181,V,2008-10-17,13.05500030517578
+51182,V,2008-10-20,13.0024995803833
+51183,V,2008-10-21,12.675000190734863
+51184,V,2008-10-22,12.1274995803833
+51185,V,2008-10-23,12.079999923706056
+51186,V,2008-10-24,11.994999885559082
+51187,V,2008-10-27,11.647500038146973
+51188,V,2008-10-28,12.49250030517578
+51189,V,2008-10-29,12.672499656677246
+51190,V,2008-10-30,13.5625
+51191,V,2008-10-31,13.837499618530272
+51192,V,2008-11-03,13.1225004196167
+51193,V,2008-11-04,14.952500343322754
+51194,V,2008-11-05,14.11750030517578
+51195,V,2008-11-06,12.88249969482422
+51196,V,2008-11-07,13.375
+51197,V,2008-11-10,12.9975004196167
+51198,V,2008-11-11,13.447500228881836
+51199,V,2008-11-12,12.9375
+51200,V,2008-11-13,13.609999656677246
+51201,V,2008-11-14,13.5600004196167
+51202,V,2008-11-17,13.1899995803833
+51203,V,2008-11-18,13.65999984741211
+51204,V,2008-11-19,12.895000457763672
+51205,V,2008-11-20,12.03499984741211
+51206,V,2008-11-21,11.595000267028809
+51207,V,2008-11-24,12.43000030517578
+51208,V,2008-11-25,12.38249969482422
+51209,V,2008-11-26,13.0
+51210,V,2008-11-28,13.140000343322754
+51211,V,2008-12-01,12.012499809265137
+51212,V,2008-12-02,12.420000076293944
+51213,V,2008-12-03,13.109999656677246
+51214,V,2008-12-04,12.702500343322754
+51215,V,2008-12-05,13.295000076293944
+51216,V,2008-12-08,14.039999961853027
+51217,V,2008-12-09,13.38249969482422
+51218,V,2008-12-10,13.289999961853027
+51219,V,2008-12-11,13.022500038146973
+51220,V,2008-12-12,13.237500190734863
+51221,V,2008-12-15,13.1875
+51222,V,2008-12-16,13.692500114440918
+51223,V,2008-12-17,13.84000015258789
+51224,V,2008-12-18,13.675000190734863
+51225,V,2008-12-19,13.74250030517578
+51226,V,2008-12-22,13.4375
+51227,V,2008-12-23,13.412500381469728
+51228,V,2008-12-24,13.22249984741211
+51229,V,2008-12-26,13.3125
+51230,V,2008-12-29,13.042499542236328
+51231,V,2008-12-30,12.7475004196167
+51232,V,2008-12-31,13.112500190734863
+51233,V,2009-01-02,13.359999656677246
+51234,V,2009-01-05,13.454999923706056
+51235,V,2009-01-06,14.40250015258789
+51236,V,2009-01-07,14.09000015258789
+51237,V,2009-01-08,13.9399995803833
+51238,V,2009-01-09,13.904999732971191
+51239,V,2009-01-12,13.239999771118164
+51240,V,2009-01-13,13.28499984741211
+51241,V,2009-01-14,12.74250030517578
+51242,V,2009-01-15,12.345000267028809
+51243,V,2009-01-16,11.852499961853027
+51244,V,2009-01-20,10.604999542236328
+51245,V,2009-01-21,11.045000076293944
+51246,V,2009-01-22,11.045000076293944
+51247,V,2009-01-23,11.079999923706056
+51248,V,2009-01-26,10.647500038146973
+51249,V,2009-01-27,11.037500381469728
+51250,V,2009-01-28,11.80500030517578
+51251,V,2009-01-29,11.567500114440918
+51252,V,2009-01-30,12.337499618530272
+51253,V,2009-02-02,12.49250030517578
+51254,V,2009-02-03,12.09749984741211
+51255,V,2009-02-04,12.282500267028809
+51256,V,2009-02-05,13.4350004196167
+51257,V,2009-02-06,13.852499961853027
+51258,V,2009-02-09,13.829999923706056
+51259,V,2009-02-10,13.462499618530272
+51260,V,2009-02-11,13.739999771118164
+51261,V,2009-02-12,14.100000381469728
+51262,V,2009-02-13,13.987500190734863
+51263,V,2009-02-17,13.5625
+51264,V,2009-02-18,14.037500381469728
+51265,V,2009-02-19,13.907500267028809
+51266,V,2009-02-20,13.914999961853027
+51267,V,2009-02-23,13.5625
+51268,V,2009-02-24,14.087499618530272
+51269,V,2009-02-25,13.854999542236328
+51270,V,2009-02-26,14.015000343322754
+51271,V,2009-02-27,14.177499771118164
+51272,V,2009-03-02,13.539999961853027
+51273,V,2009-03-03,13.59000015258789
+51274,V,2009-03-04,13.822500228881836
+51275,V,2009-03-05,13.354999542236328
+51276,V,2009-03-06,12.547499656677246
+51277,V,2009-03-09,12.449999809265137
+51278,V,2009-03-10,13.217499732971191
+51279,V,2009-03-11,12.842499732971191
+51280,V,2009-03-12,13.522500038146973
+51281,V,2009-03-13,13.012499809265137
+51282,V,2009-03-16,13.042499542236328
+51283,V,2009-03-17,13.822500228881836
+51284,V,2009-03-18,14.077500343322754
+51285,V,2009-03-19,13.172499656677246
+51286,V,2009-03-20,13.13249969482422
+51287,V,2009-03-23,13.885000228881836
+51288,V,2009-03-24,13.399999618530272
+51289,V,2009-03-25,13.1875
+51290,V,2009-03-26,13.875
+51291,V,2009-03-27,13.5625
+51292,V,2009-03-30,13.375
+51293,V,2009-03-31,13.899999618530272
+51294,V,2009-04-01,13.572500228881836
+51295,V,2009-04-02,13.897500038146973
+51296,V,2009-04-03,15.020000457763672
+51297,V,2009-04-06,14.782500267028809
+51298,V,2009-04-07,14.287500381469728
+51299,V,2009-04-08,14.454999923706056
+51300,V,2009-04-09,14.697500228881836
+51301,V,2009-04-13,15.27750015258789
+51302,V,2009-04-14,14.582500457763672
+51303,V,2009-04-15,14.77750015258789
+51304,V,2009-04-16,14.517499923706056
+51305,V,2009-04-17,14.5
+51306,V,2009-04-20,13.75
+51307,V,2009-04-21,14.657500267028809
+51308,V,2009-04-22,14.3774995803833
+51309,V,2009-04-23,14.557499885559082
+51310,V,2009-04-24,15.095000267028809
+51311,V,2009-04-27,14.717499732971191
+51312,V,2009-04-28,15.177499771118164
+51313,V,2009-04-29,15.8774995803833
+51314,V,2009-04-30,16.239999771118164
+51315,V,2009-05-01,16.252500534057617
+51316,V,2009-05-04,17.049999237060547
+51317,V,2009-05-05,16.84749984741211
+51318,V,2009-05-06,16.547500610351562
+51319,V,2009-05-07,16.38249969482422
+51320,V,2009-05-08,17.107500076293945
+51321,V,2009-05-11,16.482500076293945
+51322,V,2009-05-12,16.30500030517578
+51323,V,2009-05-13,16.11750030517578
+51324,V,2009-05-14,16.1299991607666
+51325,V,2009-05-15,16.267499923706055
+51326,V,2009-05-18,16.602500915527344
+51327,V,2009-05-19,16.200000762939453
+51328,V,2009-05-20,16.239999771118164
+51329,V,2009-05-21,16.56999969482422
+51330,V,2009-05-22,16.4375
+51331,V,2009-05-26,16.6924991607666
+51332,V,2009-05-27,16.479999542236328
+51333,V,2009-05-28,16.625
+51334,V,2009-05-29,16.927499771118164
+51335,V,2009-06-01,16.665000915527344
+51336,V,2009-06-02,16.702499389648438
+51337,V,2009-06-03,17.0575008392334
+51338,V,2009-06-04,17.3799991607666
+51339,V,2009-06-05,17.31999969482422
+51340,V,2009-06-08,17.450000762939453
+51341,V,2009-06-09,17.157499313354492
+51342,V,2009-06-10,17.3174991607666
+51343,V,2009-06-11,16.68000030517578
+51344,V,2009-06-12,16.09000015258789
+51345,V,2009-06-15,16.107500076293945
+51346,V,2009-06-16,15.614999771118164
+51347,V,2009-06-17,15.337499618530272
+51348,V,2009-06-18,15.352499961853027
+51349,V,2009-06-19,15.342499732971191
+51350,V,2009-06-22,15.3100004196167
+51351,V,2009-06-23,15.667499542236328
+51352,V,2009-06-24,15.272500038146973
+51353,V,2009-06-25,15.487500190734863
+51354,V,2009-06-26,15.954999923706056
+51355,V,2009-06-29,15.744999885559082
+51356,V,2009-06-30,15.5649995803833
+51357,V,2009-07-01,15.199999809265137
+51358,V,2009-07-02,15.020000457763672
+51359,V,2009-07-06,15.167499542236328
+51360,V,2009-07-07,14.927499771118164
+51361,V,2009-07-08,14.8725004196167
+51362,V,2009-07-09,15.109999656677246
+51363,V,2009-07-10,14.96500015258789
+51364,V,2009-07-13,15.087499618530272
+51365,V,2009-07-14,15.072500228881836
+51366,V,2009-07-15,15.662500381469728
+51367,V,2009-07-16,16.102500915527344
+51368,V,2009-07-17,16.024999618530273
+51369,V,2009-07-20,16.780000686645508
+51370,V,2009-07-21,16.787500381469727
+51371,V,2009-07-22,16.712499618530273
+51372,V,2009-07-23,16.797500610351562
+51373,V,2009-07-24,16.822500228881836
+51374,V,2009-07-27,17.047500610351562
+51375,V,2009-07-28,16.575000762939453
+51376,V,2009-07-29,16.69499969482422
+51377,V,2009-07-30,16.802499771118164
+51378,V,2009-07-31,16.364999771118164
+51379,V,2009-08-03,17.27750015258789
+51380,V,2009-08-04,17.274999618530273
+51381,V,2009-08-05,17.094999313354492
+51382,V,2009-08-06,17.162500381469727
+51383,V,2009-08-07,17.292499542236328
+51384,V,2009-08-10,17.219999313354492
+51385,V,2009-08-11,17.15250015258789
+51386,V,2009-08-12,17.112499237060547
+51387,V,2009-08-13,17.170000076293945
+51388,V,2009-08-14,16.950000762939453
+51389,V,2009-08-17,16.607500076293945
+51390,V,2009-08-18,16.752500534057617
+51391,V,2009-08-19,16.799999237060547
+51392,V,2009-08-20,16.952499389648438
+51393,V,2009-08-21,17.25
+51394,V,2009-08-24,16.987499237060547
+51395,V,2009-08-25,17.2450008392334
+51396,V,2009-08-26,17.549999237060547
+51397,V,2009-08-27,17.427499771118164
+51398,V,2009-08-28,17.625
+51399,V,2009-08-31,17.774999618530273
+51400,V,2009-09-01,17.545000076293945
+51401,V,2009-09-02,17.524999618530273
+51402,V,2009-09-03,17.727500915527344
+51403,V,2009-09-04,17.59000015258789
+51404,V,2009-09-08,17.737499237060547
+51405,V,2009-09-09,17.6200008392334
+51406,V,2009-09-10,18.07749938964844
+51407,V,2009-09-11,18.07250022888184
+51408,V,2009-09-14,18.217500686645508
+51409,V,2009-09-15,18.299999237060547
+51410,V,2009-09-16,18.522499084472656
+51411,V,2009-09-17,18.45499992370605
+51412,V,2009-09-18,18.44750022888184
+51413,V,2009-09-21,18.34749984741211
+51414,V,2009-09-22,18.602500915527344
+51415,V,2009-09-23,18.479999542236328
+51416,V,2009-09-24,18.38249969482422
+51417,V,2009-09-25,17.665000915527344
+51418,V,2009-09-28,17.78499984741211
+51419,V,2009-09-29,17.392499923706055
+51420,V,2009-09-30,17.27750015258789
+51421,V,2009-10-01,17.280000686645508
+51422,V,2009-10-02,16.947500228881836
+51423,V,2009-10-05,17.040000915527344
+51424,V,2009-10-06,17.065000534057617
+51425,V,2009-10-07,17.71500015258789
+51426,V,2009-10-08,17.9325008392334
+51427,V,2009-10-09,18.23500061035156
+51428,V,2009-10-12,18.424999237060547
+51429,V,2009-10-13,18.667499542236328
+51430,V,2009-10-14,18.700000762939453
+51431,V,2009-10-15,18.770000457763672
+51432,V,2009-10-16,18.57250022888184
+51433,V,2009-10-19,18.737499237060547
+51434,V,2009-10-20,18.762500762939453
+51435,V,2009-10-21,18.79750061035156
+51436,V,2009-10-22,18.92250061035156
+51437,V,2009-10-23,18.530000686645508
+51438,V,2009-10-26,18.19499969482422
+51439,V,2009-10-27,18.475000381469727
+51440,V,2009-10-28,19.14249992370605
+51441,V,2009-10-29,19.31999969482422
+51442,V,2009-10-30,18.940000534057617
+51443,V,2009-11-02,19.32250022888184
+51444,V,2009-11-03,19.412500381469727
+51445,V,2009-11-04,19.57749938964844
+51446,V,2009-11-05,19.897499084472656
+51447,V,2009-11-06,19.917499542236328
+51448,V,2009-11-09,20.290000915527344
+51449,V,2009-11-10,20.274999618530277
+51450,V,2009-11-11,20.20499992370605
+51451,V,2009-11-12,19.979999542236328
+51452,V,2009-11-13,20.0
+51453,V,2009-11-16,19.887500762939453
+51454,V,2009-11-17,20.137500762939453
+51455,V,2009-11-18,20.09749984741211
+51456,V,2009-11-19,20.045000076293945
+51457,V,2009-11-20,20.0
+51458,V,2009-11-23,20.11000061035156
+51459,V,2009-11-24,20.155000686645508
+51460,V,2009-11-25,20.44750022888184
+51461,V,2009-11-27,20.082500457763672
+51462,V,2009-11-30,20.25
+51463,V,2009-12-01,20.74250030517578
+51464,V,2009-12-02,20.55500030517578
+51465,V,2009-12-03,20.00749969482422
+51466,V,2009-12-04,20.0674991607666
+51467,V,2009-12-07,19.982500076293945
+51468,V,2009-12-08,19.997499465942383
+51469,V,2009-12-09,20.4375
+51470,V,2009-12-10,20.57999992370605
+51471,V,2009-12-11,20.334999084472656
+51472,V,2009-12-14,21.1924991607666
+51473,V,2009-12-15,21.53499984741211
+51474,V,2009-12-16,21.75749969482422
+51475,V,2009-12-17,21.75749969482422
+51476,V,2009-12-18,22.24250030517578
+51477,V,2009-12-21,21.877500534057617
+51478,V,2009-12-22,21.575000762939453
+51479,V,2009-12-23,21.537500381469727
+51480,V,2009-12-24,21.57250022888184
+51481,V,2009-12-28,21.690000534057617
+51482,V,2009-12-29,22.0049991607666
+51483,V,2009-12-30,22.03499984741211
+51484,V,2009-12-31,21.864999771118164
+51485,V,2010-01-04,22.03499984741211
+51486,V,2010-01-05,21.78249931335449
+51487,V,2010-01-06,21.489999771118164
+51488,V,2010-01-07,21.690000534057617
+51489,V,2010-01-08,21.75
+51490,V,2010-01-11,21.6875
+51491,V,2010-01-12,21.584999084472656
+51492,V,2010-01-13,21.78499984741211
+51493,V,2010-01-14,21.86000061035156
+51494,V,2010-01-15,21.53499984741211
+51495,V,2010-01-19,21.962499618530277
+51496,V,2010-01-20,21.854999542236328
+51497,V,2010-01-21,21.112499237060547
+51498,V,2010-01-22,20.6825008392334
+51499,V,2010-01-25,20.50749969482422
+51500,V,2010-01-26,20.287500381469727
+51501,V,2010-01-27,20.977500915527344
+51502,V,2010-01-28,20.662500381469727
+51503,V,2010-01-29,20.50749969482422
+51504,V,2010-02-01,20.915000915527344
+51505,V,2010-02-02,21.002500534057617
+51506,V,2010-02-03,20.8799991607666
+51507,V,2010-02-04,20.762500762939453
+51508,V,2010-02-05,20.63999938964844
+51509,V,2010-02-08,20.762500762939453
+51510,V,2010-02-09,20.8174991607666
+51511,V,2010-02-10,20.90999984741211
+51512,V,2010-02-11,21.28499984741211
+51513,V,2010-02-12,21.19499969482422
+51514,V,2010-02-16,21.46999931335449
+51515,V,2010-02-17,21.604999542236328
+51516,V,2010-02-18,21.739999771118164
+51517,V,2010-02-19,21.70249938964844
+51518,V,2010-02-22,21.727500915527344
+51519,V,2010-02-23,21.530000686645508
+51520,V,2010-02-24,21.40749931335449
+51521,V,2010-02-25,21.3075008392334
+51522,V,2010-02-26,21.31999969482422
+51523,V,2010-03-01,21.70499992370605
+51524,V,2010-03-02,21.612499237060547
+51525,V,2010-03-03,21.700000762939453
+51526,V,2010-03-04,21.76000022888184
+51527,V,2010-03-05,22.127500534057617
+51528,V,2010-03-08,22.65749931335449
+51529,V,2010-03-09,22.537500381469727
+51530,V,2010-03-10,22.8799991607666
+51531,V,2010-03-11,23.184999465942383
+51532,V,2010-03-12,23.3125
+51533,V,2010-03-15,23.102500915527344
+51534,V,2010-03-16,22.912500381469727
+51535,V,2010-03-17,22.877500534057617
+51536,V,2010-03-18,22.53249931335449
+51537,V,2010-03-19,22.209999084472656
+51538,V,2010-03-22,22.309999465942383
+51539,V,2010-03-23,22.4950008392334
+51540,V,2010-03-24,22.1875
+51541,V,2010-03-25,22.602500915527344
+51542,V,2010-03-26,22.5625
+51543,V,2010-03-29,22.559999465942383
+51544,V,2010-03-30,22.75
+51545,V,2010-03-31,22.75749969482422
+51546,V,2010-04-01,23.137500762939453
+51547,V,2010-04-05,23.11750030517578
+51548,V,2010-04-06,23.100000381469727
+51549,V,2010-04-07,22.677499771118164
+51550,V,2010-04-08,22.872499465942383
+51551,V,2010-04-09,23.1299991607666
+51552,V,2010-04-12,23.29750061035156
+51553,V,2010-04-13,23.19750022888184
+51554,V,2010-04-14,23.565000534057617
+51555,V,2010-04-15,23.612499237060547
+51556,V,2010-04-16,23.462499618530277
+51557,V,2010-04-19,23.280000686645508
+51558,V,2010-04-20,23.512500762939453
+51559,V,2010-04-21,23.28249931335449
+51560,V,2010-04-22,23.78499984741211
+51561,V,2010-04-23,24.147499084472656
+51562,V,2010-04-26,24.0
+51563,V,2010-04-27,23.237499237060547
+51564,V,2010-04-28,23.40250015258789
+51565,V,2010-04-29,23.20499992370605
+51566,V,2010-04-30,22.5575008392334
+51567,V,2010-05-03,22.3174991607666
+51568,V,2010-05-04,22.092500686645508
+51569,V,2010-05-05,21.607500076293945
+51570,V,2010-05-06,20.729999542236328
+51571,V,2010-05-07,20.57250022888184
+51572,V,2010-05-10,21.497499465942383
+51573,V,2010-05-11,21.040000915527344
+51574,V,2010-05-12,21.420000076293945
+51575,V,2010-05-13,21.4325008392334
+51576,V,2010-05-14,19.315000534057617
+51577,V,2010-05-17,18.677499771118164
+51578,V,2010-05-18,17.522499084472656
+51579,V,2010-05-19,18.24250030517578
+51580,V,2010-05-20,18.20499992370605
+51581,V,2010-05-21,18.549999237060547
+51582,V,2010-05-24,18.637500762939453
+51583,V,2010-05-25,18.24250030517578
+51584,V,2010-05-26,18.350000381469727
+51585,V,2010-05-27,18.42250061035156
+51586,V,2010-05-28,18.114999771118164
+51587,V,2010-06-01,17.872499465942383
+51588,V,2010-06-02,17.8125
+51589,V,2010-06-03,18.209999084472656
+51590,V,2010-06-04,18.03249931335449
+51591,V,2010-06-07,17.97249984741211
+51592,V,2010-06-08,18.337499618530277
+51593,V,2010-06-09,18.450000762939453
+51594,V,2010-06-10,19.362499237060547
+51595,V,2010-06-11,19.020000457763672
+51596,V,2010-06-14,18.44499969482422
+51597,V,2010-06-15,19.232500076293945
+51598,V,2010-06-16,19.292499542236328
+51599,V,2010-06-17,19.559999465942383
+51600,V,2010-06-18,19.26000022888184
+51601,V,2010-06-21,20.225000381469727
+51602,V,2010-06-22,19.690000534057617
+51603,V,2010-06-23,19.440000534057617
+51604,V,2010-06-24,19.1200008392334
+51605,V,2010-06-25,19.165000915527344
+51606,V,2010-06-28,18.80500030517578
+51607,V,2010-06-29,17.862499237060547
+51608,V,2010-06-30,17.6875
+51609,V,2010-07-01,18.21500015258789
+51610,V,2010-07-02,18.295000076293945
+51611,V,2010-07-06,18.0674991607666
+51612,V,2010-07-07,18.70499992370605
+51613,V,2010-07-08,18.770000457763672
+51614,V,2010-07-09,19.34499931335449
+51615,V,2010-07-12,19.127500534057617
+51616,V,2010-07-13,19.147499084472656
+51617,V,2010-07-14,19.06999969482422
+51618,V,2010-07-15,18.81999969482422
+51619,V,2010-07-16,17.862499237060547
+51620,V,2010-07-19,17.80500030517578
+51621,V,2010-07-20,18.399999618530277
+51622,V,2010-07-21,18.09000015258789
+51623,V,2010-07-22,18.614999771118164
+51624,V,2010-07-23,18.897499084472656
+51625,V,2010-07-26,19.020000457763672
+51626,V,2010-07-27,19.15250015258789
+51627,V,2010-07-28,18.795000076293945
+51628,V,2010-07-29,17.9950008392334
+51629,V,2010-07-30,18.337499618530277
+51630,V,2010-08-02,18.0575008392334
+51631,V,2010-08-03,18.25
+51632,V,2010-08-04,18.112499237060547
+51633,V,2010-08-05,17.875
+51634,V,2010-08-06,18.03499984741211
+51635,V,2010-08-09,18.684999465942383
+51636,V,2010-08-10,18.8174991607666
+51637,V,2010-08-11,18.377500534057617
+51638,V,2010-08-12,18.2450008392334
+51639,V,2010-08-13,18.05500030517578
+51640,V,2010-08-16,18.207500457763672
+51641,V,2010-08-17,18.34000015258789
+51642,V,2010-08-18,18.21999931335449
+51643,V,2010-08-19,17.907499313354492
+51644,V,2010-08-20,17.524999618530273
+51645,V,2010-08-23,17.530000686645508
+51646,V,2010-08-24,17.665000915527344
+51647,V,2010-08-25,17.71500015258789
+51648,V,2010-08-26,17.477500915527344
+51649,V,2010-08-27,17.77750015258789
+51650,V,2010-08-30,17.385000228881836
+51651,V,2010-08-31,17.2450008392334
+51652,V,2010-09-01,17.63249969482422
+51653,V,2010-09-02,17.9950008392334
+51654,V,2010-09-03,18.125
+51655,V,2010-09-07,17.875
+51656,V,2010-09-08,17.137500762939453
+51657,V,2010-09-09,16.69499969482422
+51658,V,2010-09-10,17.022499084472656
+51659,V,2010-09-13,16.3700008392334
+51660,V,2010-09-14,16.780000686645508
+51661,V,2010-09-15,17.232500076293945
+51662,V,2010-09-16,17.094999313354492
+51663,V,2010-09-17,17.122499465942383
+51664,V,2010-09-20,17.577499389648438
+51665,V,2010-09-21,17.485000610351562
+51666,V,2010-09-22,17.655000686645508
+51667,V,2010-09-23,17.7450008392334
+51668,V,2010-09-24,18.092500686645508
+51669,V,2010-09-27,18.25
+51670,V,2010-09-28,18.3174991607666
+51671,V,2010-09-29,18.602500915527344
+51672,V,2010-09-30,18.565000534057617
+51673,V,2010-10-01,18.32999992370605
+51674,V,2010-10-04,18.309999465942383
+51675,V,2010-10-05,18.747499465942383
+51676,V,2010-10-06,18.5575008392334
+51677,V,2010-10-07,18.40250015258789
+51678,V,2010-10-08,18.5
+51679,V,2010-10-11,18.57250022888184
+51680,V,2010-10-12,18.5625
+51681,V,2010-10-13,19.23500061035156
+51682,V,2010-10-14,19.292499542236328
+51683,V,2010-10-15,19.399999618530277
+51684,V,2010-10-18,19.59000015258789
+51685,V,2010-10-19,19.387500762939453
+51686,V,2010-10-20,19.8799991607666
+51687,V,2010-10-21,19.799999237060547
+51688,V,2010-10-22,19.82250022888184
+51689,V,2010-10-25,20.15749931335449
+51690,V,2010-10-26,20.00749969482422
+51691,V,2010-10-27,19.979999542236328
+51692,V,2010-10-28,19.112499237060547
+51693,V,2010-10-29,19.540000915527344
+51694,V,2010-11-01,19.32999992370605
+51695,V,2010-11-02,19.604999542236328
+51696,V,2010-11-03,19.75
+51697,V,2010-11-04,19.997499465942383
+51698,V,2010-11-05,19.950000762939453
+51699,V,2010-11-08,19.677499771118164
+51700,V,2010-11-09,19.57999992370605
+51701,V,2010-11-10,19.82250022888184
+51702,V,2010-11-11,19.80500030517578
+51703,V,2010-11-12,19.23500061035156
+51704,V,2010-11-15,19.09000015258789
+51705,V,2010-11-16,18.747499465942383
+51706,V,2010-11-17,18.9325008392334
+51707,V,2010-11-18,19.23500061035156
+51708,V,2010-11-19,19.262500762939453
+51709,V,2010-11-22,18.864999771118164
+51710,V,2010-11-23,18.662500381469727
+51711,V,2010-11-24,18.95499992370605
+51712,V,2010-11-26,18.8700008392334
+51713,V,2010-11-29,18.54750061035156
+51714,V,2010-11-30,18.462499618530277
+51715,V,2010-12-01,18.80500030517578
+51716,V,2010-12-02,19.25
+51717,V,2010-12-03,19.337499618530277
+51718,V,2010-12-06,19.57749938964844
+51719,V,2010-12-07,19.21999931335449
+51720,V,2010-12-08,19.48500061035156
+51721,V,2010-12-09,19.780000686645508
+51722,V,2010-12-10,20.049999237060547
+51723,V,2010-12-13,20.22249984741211
+51724,V,2010-12-14,20.15999984741211
+51725,V,2010-12-15,19.23500061035156
+51726,V,2010-12-16,16.797500610351562
+51727,V,2010-12-17,16.725000381469727
+51728,V,2010-12-20,16.997499465942383
+51729,V,2010-12-21,17.012500762939453
+51730,V,2010-12-22,17.137500762939453
+51731,V,2010-12-23,17.1825008392334
+51732,V,2010-12-27,17.702499389648438
+51733,V,2010-12-28,17.6825008392334
+51734,V,2010-12-29,17.649999618530273
+51735,V,2010-12-30,17.572500228881836
+51736,V,2010-12-31,17.594999313354492
+51737,V,2011-01-03,17.6299991607666
+51738,V,2011-01-04,17.649999618530273
+51739,V,2011-01-05,18.022499084472656
+51740,V,2011-01-06,18.292499542236328
+51741,V,2011-01-07,18.239999771118164
+51742,V,2011-01-10,17.952499389648438
+51743,V,2011-01-11,17.969999313354492
+51744,V,2011-01-12,18.15250015258789
+51745,V,2011-01-13,17.78499984741211
+51746,V,2011-01-14,17.780000686645508
+51747,V,2011-01-18,17.802499771118164
+51748,V,2011-01-19,17.280000686645508
+51749,V,2011-01-20,17.672500610351562
+51750,V,2011-01-21,17.537500381469727
+51751,V,2011-01-24,17.947500228881836
+51752,V,2011-01-25,17.895000457763672
+51753,V,2011-01-26,17.75
+51754,V,2011-01-27,17.649999618530273
+51755,V,2011-01-28,17.364999771118164
+51756,V,2011-01-31,17.462499618530273
+51757,V,2011-02-01,17.674999237060547
+51758,V,2011-02-02,18.022499084472656
+51759,V,2011-02-03,17.907499313354492
+51760,V,2011-02-04,18.225000381469727
+51761,V,2011-02-07,18.482500076293945
+51762,V,2011-02-08,18.64249992370605
+51763,V,2011-02-09,18.31999969482422
+51764,V,2011-02-10,18.684999465942383
+51765,V,2011-02-11,18.732500076293945
+51766,V,2011-02-14,18.934999465942383
+51767,V,2011-02-15,18.90250015258789
+51768,V,2011-02-16,18.989999771118164
+51769,V,2011-02-17,19.03499984741211
+51770,V,2011-02-18,18.957500457763672
+51771,V,2011-02-22,18.434999465942383
+51772,V,2011-02-23,18.21999931335449
+51773,V,2011-02-24,18.477500915527344
+51774,V,2011-02-25,18.670000076293945
+51775,V,2011-02-28,18.262500762939453
+51776,V,2011-03-01,18.174999237060547
+51777,V,2011-03-02,18.49250030517578
+51778,V,2011-03-03,18.957500457763672
+51779,V,2011-03-04,18.67250061035156
+51780,V,2011-03-07,18.537500381469727
+51781,V,2011-03-08,18.542499542236328
+51782,V,2011-03-09,18.427499771118164
+51783,V,2011-03-10,17.850000381469727
+51784,V,2011-03-11,18.127500534057617
+51785,V,2011-03-14,17.96500015258789
+51786,V,2011-03-15,17.799999237060547
+51787,V,2011-03-16,17.739999771118164
+51788,V,2011-03-17,17.857500076293945
+51789,V,2011-03-18,17.854999542236328
+51790,V,2011-03-21,17.989999771118164
+51791,V,2011-03-22,17.899999618530273
+51792,V,2011-03-23,17.997499465942383
+51793,V,2011-03-24,18.165000915527344
+51794,V,2011-03-25,18.022499084472656
+51795,V,2011-03-28,18.1875
+51796,V,2011-03-29,18.049999237060547
+51797,V,2011-03-30,18.5575008392334
+51798,V,2011-03-31,18.405000686645508
+51799,V,2011-04-01,18.55500030517578
+51800,V,2011-04-04,18.809999465942383
+51801,V,2011-04-05,18.905000686645508
+51802,V,2011-04-06,19.0
+51803,V,2011-04-07,19.102500915527344
+51804,V,2011-04-08,19.18000030517578
+51805,V,2011-04-11,19.427499771118164
+51806,V,2011-04-12,19.25749969482422
+51807,V,2011-04-13,19.375
+51808,V,2011-04-14,19.07749938964844
+51809,V,2011-04-15,19.11750030517578
+51810,V,2011-04-18,18.920000076293945
+51811,V,2011-04-19,18.979999542236328
+51812,V,2011-04-20,19.342500686645508
+51813,V,2011-04-21,19.4424991607666
+51814,V,2011-04-25,19.440000534057617
+51815,V,2011-04-26,19.6924991607666
+51816,V,2011-04-27,19.72249984741211
+51817,V,2011-04-28,19.415000915527344
+51818,V,2011-04-29,19.530000686645508
+51819,V,2011-05-02,19.78499984741211
+51820,V,2011-05-03,20.0
+51821,V,2011-05-04,19.9424991607666
+51822,V,2011-05-05,19.674999237060547
+51823,V,2011-05-06,19.852500915527344
+51824,V,2011-05-09,19.96500015258789
+51825,V,2011-05-10,20.087499618530277
+51826,V,2011-05-11,19.834999084472656
+51827,V,2011-05-12,19.982500076293945
+51828,V,2011-05-13,19.977500915527344
+51829,V,2011-05-16,19.98500061035156
+51830,V,2011-05-17,20.149999618530277
+51831,V,2011-05-18,20.002500534057617
+51832,V,2011-05-19,19.90999984741211
+51833,V,2011-05-20,19.5575008392334
+51834,V,2011-05-23,19.229999542236328
+51835,V,2011-05-24,19.399999618530277
+51836,V,2011-05-25,19.6875
+51837,V,2011-05-26,19.82250022888184
+51838,V,2011-05-27,19.950000762939453
+51839,V,2011-05-31,20.26499938964844
+51840,V,2011-06-01,19.795000076293945
+51841,V,2011-06-02,20.174999237060547
+51842,V,2011-06-03,19.78249931335449
+51843,V,2011-06-06,19.549999237060547
+51844,V,2011-06-07,19.95499992370605
+51845,V,2011-06-08,19.177499771118164
+51846,V,2011-06-09,19.107500076293945
+51847,V,2011-06-10,18.67250061035156
+51848,V,2011-06-13,18.71500015258789
+51849,V,2011-06-14,18.982500076293945
+51850,V,2011-06-15,18.709999084472656
+51851,V,2011-06-16,18.71999931335449
+51852,V,2011-06-17,18.607500076293945
+51853,V,2011-06-20,18.512500762939453
+51854,V,2011-06-21,18.747499465942383
+51855,V,2011-06-22,18.665000915527344
+51856,V,2011-06-23,18.82749938964844
+51857,V,2011-06-24,18.342500686645508
+51858,V,2011-06-27,18.47249984741211
+51859,V,2011-06-28,18.81999969482422
+51860,V,2011-06-29,21.64249992370605
+51861,V,2011-06-30,21.065000534057617
+51862,V,2011-07-01,21.99250030517578
+51863,V,2011-07-05,22.07999992370605
+51864,V,2011-07-06,22.049999237060547
+51865,V,2011-07-07,22.537500381469727
+51866,V,2011-07-08,22.4325008392334
+51867,V,2011-07-11,21.975000381469727
+51868,V,2011-07-12,21.924999237060547
+51869,V,2011-07-13,22.184999465942383
+51870,V,2011-07-14,21.98500061035156
+51871,V,2011-07-15,22.1875
+51872,V,2011-07-18,22.01749992370605
+51873,V,2011-07-19,22.302499771118164
+51874,V,2011-07-20,22.15999984741211
+51875,V,2011-07-21,22.012500762939453
+51876,V,2011-07-22,22.3799991607666
+51877,V,2011-07-25,22.270000457763672
+51878,V,2011-07-26,22.299999237060547
+51879,V,2011-07-27,21.9375
+51880,V,2011-07-28,21.729999542236328
+51881,V,2011-07-29,21.38500022888184
+51882,V,2011-08-01,21.420000076293945
+51883,V,2011-08-02,20.88999938964844
+51884,V,2011-08-03,21.8700008392334
+51885,V,2011-08-04,21.247499465942383
+51886,V,2011-08-05,20.852500915527344
+51887,V,2011-08-08,19.809999465942383
+51888,V,2011-08-09,20.690000534057617
+51889,V,2011-08-10,19.81999969482422
+51890,V,2011-08-11,21.1299991607666
+51891,V,2011-08-12,20.957500457763672
+51892,V,2011-08-15,21.467500686645508
+51893,V,2011-08-16,21.457500457763672
+51894,V,2011-08-17,20.997499465942383
+51895,V,2011-08-18,20.07250022888184
+51896,V,2011-08-19,19.899999618530277
+51897,V,2011-08-22,19.94750022888184
+51898,V,2011-08-23,20.9424991607666
+51899,V,2011-08-24,21.59499931335449
+51900,V,2011-08-25,21.02750015258789
+51901,V,2011-08-26,21.462499618530277
+51902,V,2011-08-29,21.645000457763672
+51903,V,2011-08-30,21.982500076293945
+51904,V,2011-08-31,21.96999931335449
+51905,V,2011-09-01,21.9325008392334
+51906,V,2011-09-02,21.387500762939453
+51907,V,2011-09-06,21.46500015258789
+51908,V,2011-09-07,22.1200008392334
+51909,V,2011-09-08,21.864999771118164
+51910,V,2011-09-09,21.587499618530277
+51911,V,2011-09-12,21.862499237060547
+51912,V,2011-09-13,21.9424991607666
+51913,V,2011-09-14,22.395000457763672
+51914,V,2011-09-15,22.625
+51915,V,2011-09-16,22.712499618530277
+51916,V,2011-09-19,22.50749969482422
+51917,V,2011-09-20,23.209999084472656
+51918,V,2011-09-21,22.854999542236328
+51919,V,2011-09-22,22.075000762939453
+51920,V,2011-09-23,22.520000457763672
+51921,V,2011-09-26,22.56999969482422
+51922,V,2011-09-27,22.3700008392334
+51923,V,2011-09-28,21.90749931335449
+51924,V,2011-09-29,21.92250061035156
+51925,V,2011-09-30,21.43000030517578
+51926,V,2011-10-03,21.065000534057617
+51927,V,2011-10-04,21.19499969482422
+51928,V,2011-10-05,21.247499465942383
+51929,V,2011-10-06,21.78249931335449
+51930,V,2011-10-07,21.5625
+51931,V,2011-10-10,22.3125
+51932,V,2011-10-11,22.627500534057617
+51933,V,2011-10-12,22.792499542236328
+51934,V,2011-10-13,23.149999618530277
+51935,V,2011-10-14,23.479999542236328
+51936,V,2011-10-17,22.79750061035156
+51937,V,2011-10-18,23.477500915527344
+51938,V,2011-10-19,22.520000457763672
+51939,V,2011-10-20,22.837499618530277
+51940,V,2011-10-21,23.357500076293945
+51941,V,2011-10-24,23.552499771118164
+51942,V,2011-10-25,22.670000076293945
+51943,V,2011-10-26,23.0049991607666
+51944,V,2011-10-27,23.600000381469727
+51945,V,2011-10-28,23.774999618530277
+51946,V,2011-10-31,23.315000534057617
+51947,V,2011-11-01,22.50749969482422
+51948,V,2011-11-02,22.875
+51949,V,2011-11-03,23.295000076293945
+51950,V,2011-11-04,23.15999984741211
+51951,V,2011-11-07,23.239999771118164
+51952,V,2011-11-08,23.63500022888184
+51953,V,2011-11-09,23.28249931335449
+51954,V,2011-11-10,23.26000022888184
+51955,V,2011-11-11,23.790000915527344
+51956,V,2011-11-14,23.45499992370605
+51957,V,2011-11-15,23.90749931335449
+51958,V,2011-11-16,23.350000381469727
+51959,V,2011-11-17,22.850000381469727
+51960,V,2011-11-18,22.70249938964844
+51961,V,2011-11-21,22.802499771118164
+51962,V,2011-11-22,22.709999084472656
+51963,V,2011-11-23,22.32250022888184
+51964,V,2011-11-25,22.2549991607666
+51965,V,2011-11-28,23.36750030517578
+51966,V,2011-11-29,23.225000381469727
+51967,V,2011-11-30,24.24250030517578
+51968,V,2011-12-01,24.440000534057617
+51969,V,2011-12-02,24.299999237060547
+51970,V,2011-12-05,24.01499938964844
+51971,V,2011-12-06,23.842500686645508
+51972,V,2011-12-07,24.26749992370605
+51973,V,2011-12-08,23.950000762939453
+51974,V,2011-12-09,24.29750061035156
+51975,V,2011-12-12,24.229999542236328
+51976,V,2011-12-13,23.977500915527344
+51977,V,2011-12-14,24.09000015258789
+51978,V,2011-12-15,23.95499992370605
+51979,V,2011-12-16,24.36000061035156
+51980,V,2011-12-19,24.645000457763672
+51981,V,2011-12-20,25.337499618530277
+51982,V,2011-12-21,25.18000030517578
+51983,V,2011-12-22,25.13500022888184
+51984,V,2011-12-23,25.6200008392334
+51985,V,2011-12-27,25.477500915527344
+51986,V,2011-12-28,25.18000030517578
+51987,V,2011-12-29,25.787500381469727
+51988,V,2011-12-30,25.38249969482422
+51989,V,2012-01-03,25.747499465942383
+51990,V,2012-01-04,25.287500381469727
+51991,V,2012-01-05,25.477500915527344
+51992,V,2012-01-06,25.177499771118164
+51993,V,2012-01-09,24.975000381469727
+51994,V,2012-01-10,24.950000762939453
+51995,V,2012-01-11,24.77750015258789
+51996,V,2012-01-12,25.334999084472656
+51997,V,2012-01-13,25.184999465942383
+51998,V,2012-01-17,25.63249969482422
+51999,V,2012-01-18,25.94499969482422
+52000,V,2012-01-19,25.592500686645508
+52001,V,2012-01-20,25.145000457763672
+52002,V,2012-01-23,24.899999618530277
+52003,V,2012-01-24,25.252500534057617
+52004,V,2012-01-25,25.13999938964844
+52005,V,2012-01-26,25.21500015258789
+52006,V,2012-01-27,25.262500762939453
+52007,V,2012-01-30,24.96999931335449
+52008,V,2012-01-31,25.15999984741211
+52009,V,2012-02-01,25.627500534057617
+52010,V,2012-02-02,26.51499938964844
+52011,V,2012-02-03,26.75749969482422
+52012,V,2012-02-06,26.84000015258789
+52013,V,2012-02-07,26.7450008392334
+52014,V,2012-02-08,27.087499618530277
+52015,V,2012-02-09,28.104999542236328
+52016,V,2012-02-10,28.475000381469727
+52017,V,2012-02-13,28.177499771118164
+52018,V,2012-02-14,28.809999465942383
+52019,V,2012-02-15,28.774999618530277
+52020,V,2012-02-16,28.450000762939453
+52021,V,2012-02-17,28.752500534057617
+52022,V,2012-02-21,28.549999237060547
+52023,V,2012-02-22,29.09000015258789
+52024,V,2012-02-23,29.1200008392334
+52025,V,2012-02-24,29.38500022888184
+52026,V,2012-02-27,29.21500015258789
+52027,V,2012-02-28,29.737499237060547
+52028,V,2012-02-29,29.092500686645508
+52029,V,2012-03-01,29.295000076293945
+52030,V,2012-03-02,29.040000915527344
+52031,V,2012-03-05,29.059999465942383
+52032,V,2012-03-06,28.709999084472656
+52033,V,2012-03-07,28.90999984741211
+52034,V,2012-03-08,29.49250030517578
+52035,V,2012-03-09,29.292499542236328
+52036,V,2012-03-12,29.13249969482422
+52037,V,2012-03-13,29.3174991607666
+52038,V,2012-03-14,29.1875
+52039,V,2012-03-15,29.25
+52040,V,2012-03-16,29.170000076293945
+52041,V,2012-03-19,29.709999084472656
+52042,V,2012-03-20,29.1299991607666
+52043,V,2012-03-21,29.1875
+52044,V,2012-03-22,29.31999969482422
+52045,V,2012-03-23,29.69499969482422
+52046,V,2012-03-26,30.01499938964844
+52047,V,2012-03-27,29.95249938964844
+52048,V,2012-03-28,29.837499618530277
+52049,V,2012-03-29,29.75
+52050,V,2012-03-30,29.5
+52051,V,2012-04-02,29.7450008392334
+52052,V,2012-04-03,30.09000015258789
+52053,V,2012-04-04,29.7450008392334
+52054,V,2012-04-05,30.252500534057617
+52055,V,2012-04-09,29.875
+52056,V,2012-04-10,29.184999465942383
+52057,V,2012-04-11,29.34499931335449
+52058,V,2012-04-12,30.2549991607666
+52059,V,2012-04-13,30.790000915527344
+52060,V,2012-04-16,30.207500457763672
+52061,V,2012-04-17,30.520000457763672
+52062,V,2012-04-18,30.44499969482422
+52063,V,2012-04-19,30.29750061035156
+52064,V,2012-04-20,30.252500534057617
+52065,V,2012-04-23,29.524999618530277
+52066,V,2012-04-24,29.732500076293945
+52067,V,2012-04-25,30.44750022888184
+52068,V,2012-04-26,30.79750061035156
+52069,V,2012-04-27,30.8799991607666
+52070,V,2012-04-30,30.7450008392334
+52071,V,2012-05-01,30.772499084472656
+52072,V,2012-05-02,30.54750061035156
+52073,V,2012-05-03,29.102500915527344
+52074,V,2012-05-04,29.44750022888184
+52075,V,2012-05-07,29.627500534057617
+52076,V,2012-05-08,29.53499984741211
+52077,V,2012-05-09,29.354999542236328
+52078,V,2012-05-10,29.542499542236328
+52079,V,2012-05-11,29.479999542236328
+52080,V,2012-05-14,29.18000030517578
+52081,V,2012-05-15,29.15250015258789
+52082,V,2012-05-16,29.38249969482422
+52083,V,2012-05-17,28.752500534057617
+52084,V,2012-05-18,28.15999984741211
+52085,V,2012-05-21,29.05500030517578
+52086,V,2012-05-22,29.59749984741211
+52087,V,2012-05-23,29.792499542236328
+52088,V,2012-05-24,29.9424991607666
+52089,V,2012-05-25,29.842500686645508
+52090,V,2012-05-29,30.06999969482422
+52091,V,2012-05-30,29.372499465942383
+52092,V,2012-05-31,28.799999237060547
+52093,V,2012-06-01,28.0625
+52094,V,2012-06-04,28.540000915527344
+52095,V,2012-06-05,28.45249938964844
+52096,V,2012-06-06,29.084999084472656
+52097,V,2012-06-07,29.20249938964844
+52098,V,2012-06-08,29.145000457763672
+52099,V,2012-06-11,29.087499618530277
+52100,V,2012-06-12,29.290000915527344
+52101,V,2012-06-13,28.725000381469727
+52102,V,2012-06-14,29.122499465942383
+52103,V,2012-06-15,29.600000381469727
+52104,V,2012-06-18,30.024999618530277
+52105,V,2012-06-19,30.337499618530277
+52106,V,2012-06-20,30.647499084472656
+52107,V,2012-06-21,29.8700008392334
+52108,V,2012-06-22,31.237499237060547
+52109,V,2012-06-25,30.3174991607666
+52110,V,2012-06-26,30.790000915527344
+52111,V,2012-06-27,30.86000061035156
+52112,V,2012-06-28,30.3799991607666
+52113,V,2012-06-29,30.90749931335449
+52114,V,2012-07-02,31.655000686645508
+52115,V,2012-07-03,31.584999084472656
+52116,V,2012-07-05,31.752500534057617
+52117,V,2012-07-06,31.31999969482422
+52118,V,2012-07-09,30.912500381469727
+52119,V,2012-07-10,30.56999969482422
+52120,V,2012-07-11,30.184999465942383
+52121,V,2012-07-12,30.65999984741211
+52122,V,2012-07-13,31.022499084472656
+52123,V,2012-07-16,31.787500381469727
+52124,V,2012-07-17,32.057498931884766
+52125,V,2012-07-18,31.95499992370605
+52126,V,2012-07-19,31.34749984741211
+52127,V,2012-07-20,31.4375
+52128,V,2012-07-23,31.11750030517578
+52129,V,2012-07-24,30.662500381469727
+52130,V,2012-07-25,30.549999237060547
+52131,V,2012-07-26,31.6924991607666
+52132,V,2012-07-27,32.28499984741211
+52133,V,2012-07-30,32.709999084472656
+52134,V,2012-07-31,32.26750183105469
+52135,V,2012-08-01,31.864999771118164
+52136,V,2012-08-02,32.317501068115234
+52137,V,2012-08-03,32.744998931884766
+52138,V,2012-08-06,32.75749969482422
+52139,V,2012-08-07,32.599998474121094
+52140,V,2012-08-08,32.787498474121094
+52141,V,2012-08-09,32.127498626708984
+52142,V,2012-08-10,32.272499084472656
+52143,V,2012-08-13,32.08000183105469
+52144,V,2012-08-14,32.47249984741211
+52145,V,2012-08-15,32.26499938964844
+52146,V,2012-08-16,32.41999816894531
+52147,V,2012-08-17,32.17250061035156
+52148,V,2012-08-20,32.040000915527344
+52149,V,2012-08-21,31.8799991607666
+52150,V,2012-08-22,32.025001525878906
+52151,V,2012-08-23,31.787500381469727
+52152,V,2012-08-24,31.665000915527344
+52153,V,2012-08-27,31.915000915527344
+52154,V,2012-08-28,31.850000381469727
+52155,V,2012-08-29,32.005001068115234
+52156,V,2012-08-30,31.674999237060547
+52157,V,2012-08-31,32.0625
+52158,V,2012-09-04,32.130001068115234
+52159,V,2012-09-05,31.90250015258789
+52160,V,2012-09-06,32.375
+52161,V,2012-09-07,32.4275016784668
+52162,V,2012-09-10,32.16999816894531
+52163,V,2012-09-11,32.872501373291016
+52164,V,2012-09-12,33.3650016784668
+52165,V,2012-09-13,33.744998931884766
+52166,V,2012-09-14,33.5625
+52167,V,2012-09-17,33.467498779296875
+52168,V,2012-09-18,33.415000915527344
+52169,V,2012-09-19,33.6974983215332
+52170,V,2012-09-20,33.65250015258789
+52171,V,2012-09-21,33.75
+52172,V,2012-09-24,33.435001373291016
+52173,V,2012-09-25,33.63999938964844
+52174,V,2012-09-26,33.130001068115234
+52175,V,2012-09-27,33.477500915527344
+52176,V,2012-09-28,33.56999969482422
+52177,V,2012-10-01,34.182498931884766
+52178,V,2012-10-02,34.0
+52179,V,2012-10-03,34.630001068115234
+52180,V,2012-10-04,34.91749954223633
+52181,V,2012-10-05,35.064998626708984
+52182,V,2012-10-08,34.6775016784668
+52183,V,2012-10-09,34.185001373291016
+52184,V,2012-10-10,34.35499954223633
+52185,V,2012-10-11,34.76250076293945
+52186,V,2012-10-12,34.779998779296875
+52187,V,2012-10-15,34.97249984741211
+52188,V,2012-10-16,35.290000915527344
+52189,V,2012-10-17,35.63999938964844
+52190,V,2012-10-18,35.470001220703125
+52191,V,2012-10-19,34.99250030517578
+52192,V,2012-10-22,34.75
+52193,V,2012-10-23,34.15999984741211
+52194,V,2012-10-24,34.122501373291016
+52195,V,2012-10-25,34.38750076293945
+52196,V,2012-10-26,34.57749938964844
+52197,V,2012-10-31,34.689998626708984
+52198,V,2012-11-01,35.970001220703125
+52199,V,2012-11-02,35.849998474121094
+52200,V,2012-11-05,35.375
+52201,V,2012-11-06,35.96500015258789
+52202,V,2012-11-07,35.63999938964844
+52203,V,2012-11-08,35.51499938964844
+52204,V,2012-11-09,35.73249816894531
+52205,V,2012-11-12,35.810001373291016
+52206,V,2012-11-13,35.61249923706055
+52207,V,2012-11-14,34.98749923706055
+52208,V,2012-11-15,35.0
+52209,V,2012-11-16,35.6775016784668
+52210,V,2012-11-19,36.41249847412109
+52211,V,2012-11-20,36.584999084472656
+52212,V,2012-11-21,36.665000915527344
+52213,V,2012-11-23,37.02999877929688
+52214,V,2012-11-26,36.8125
+52215,V,2012-11-27,36.69499969482422
+52216,V,2012-11-28,36.8224983215332
+52217,V,2012-11-29,37.04499816894531
+52218,V,2012-11-30,37.4275016784668
+52219,V,2012-12-03,37.15999984741211
+52220,V,2012-12-04,36.897499084472656
+52221,V,2012-12-05,37.01499938964844
+52222,V,2012-12-06,37.11750030517578
+52223,V,2012-12-07,37.13750076293945
+52224,V,2012-12-10,37.165000915527344
+52225,V,2012-12-11,37.22499847412109
+52226,V,2012-12-12,36.970001220703125
+52227,V,2012-12-13,36.79999923706055
+52228,V,2012-12-14,36.70500183105469
+52229,V,2012-12-17,37.282501220703125
+52230,V,2012-12-18,37.68000030517578
+52231,V,2012-12-19,37.290000915527344
+52232,V,2012-12-20,38.1150016784668
+52233,V,2012-12-21,37.692501068115234
+52234,V,2012-12-24,37.79499816894531
+52235,V,2012-12-26,37.43999862670898
+52236,V,2012-12-27,37.34999847412109
+52237,V,2012-12-28,37.16249847412109
+52238,V,2012-12-31,37.89500045776367
+52239,V,2013-01-02,38.845001220703125
+52240,V,2013-01-03,38.875
+52241,V,2013-01-04,39.192501068115234
+52242,V,2013-01-07,39.47249984741211
+52243,V,2013-01-08,39.84000015258789
+52244,V,2013-01-09,40.4474983215332
+52245,V,2013-01-10,40.12749862670898
+52246,V,2013-01-11,40.290000915527344
+52247,V,2013-01-14,40.16249847412109
+52248,V,2013-01-15,40.11249923706055
+52249,V,2013-01-16,40.04999923706055
+52250,V,2013-01-17,39.970001220703125
+52251,V,2013-01-18,39.567501068115234
+52252,V,2013-01-22,39.76250076293945
+52253,V,2013-01-23,39.76250076293945
+52254,V,2013-01-24,39.88999938964844
+52255,V,2013-01-25,39.959999084472656
+52256,V,2013-01-28,39.087501525878906
+52257,V,2013-01-29,39.165000915527344
+52258,V,2013-01-30,38.75249862670898
+52259,V,2013-01-31,39.477500915527344
+52260,V,2013-02-01,39.63999938964844
+52261,V,2013-02-04,39.16249847412109
+52262,V,2013-02-05,39.88249969482422
+52263,V,2013-02-06,40.20500183105469
+52264,V,2013-02-07,39.26499938964844
+52265,V,2013-02-08,39.45000076293945
+52266,V,2013-02-11,39.08250045776367
+52267,V,2013-02-12,39.20000076293945
+52268,V,2013-02-13,38.692501068115234
+52269,V,2013-02-14,38.994998931884766
+52270,V,2013-02-15,39.497501373291016
+52271,V,2013-02-19,39.40250015258789
+52272,V,2013-02-20,38.85499954223633
+52273,V,2013-02-21,39.36000061035156
+52274,V,2013-02-22,39.85749816894531
+52275,V,2013-02-25,38.97249984741211
+52276,V,2013-02-26,39.45750045776367
+52277,V,2013-02-27,39.96749877929688
+52278,V,2013-02-28,39.65999984741211
+52279,V,2013-03-01,39.52000045776367
+52280,V,2013-03-04,39.875
+52281,V,2013-03-05,40.0724983215332
+52282,V,2013-03-06,40.26499938964844
+52283,V,2013-03-07,40.12749862670898
+52284,V,2013-03-08,40.16749954223633
+52285,V,2013-03-11,40.29499816894531
+52286,V,2013-03-12,39.95000076293945
+52287,V,2013-03-13,39.84249877929688
+52288,V,2013-03-14,40.165000915527344
+52289,V,2013-03-15,39.63750076293945
+52290,V,2013-03-18,39.51750183105469
+52291,V,2013-03-19,39.0
+52292,V,2013-03-20,39.83250045776367
+52293,V,2013-03-21,39.45000076293945
+52294,V,2013-03-22,40.022499084472656
+52295,V,2013-03-25,41.0
+52296,V,2013-03-26,41.8650016784668
+52297,V,2013-03-27,42.165000915527344
+52298,V,2013-03-28,42.459999084472656
+52299,V,2013-04-01,41.837501525878906
+52300,V,2013-04-02,41.98749923706055
+52301,V,2013-04-03,41.1875
+52302,V,2013-04-04,41.619998931884766
+52303,V,2013-04-05,41.290000915527344
+52304,V,2013-04-08,41.5724983215332
+52305,V,2013-04-09,41.1875
+52306,V,2013-04-10,41.747501373291016
+52307,V,2013-04-11,41.90499877929688
+52308,V,2013-04-12,41.4375
+52309,V,2013-04-15,40.3224983215332
+52310,V,2013-04-16,41.1775016784668
+52311,V,2013-04-17,40.557498931884766
+52312,V,2013-04-18,40.352500915527344
+52313,V,2013-04-19,40.9900016784668
+52314,V,2013-04-22,40.88249969482422
+52315,V,2013-04-23,41.415000915527344
+52316,V,2013-04-24,41.76499938964844
+52317,V,2013-04-25,42.18999862670898
+52318,V,2013-04-26,41.807498931884766
+52319,V,2013-04-29,41.97499847412109
+52320,V,2013-04-30,42.1150016784668
+52321,V,2013-05-01,41.505001068115234
+52322,V,2013-05-02,43.84999847412109
+52323,V,2013-05-03,44.8849983215332
+52324,V,2013-05-06,44.72249984741211
+52325,V,2013-05-07,44.9474983215332
+52326,V,2013-05-08,44.81499862670898
+52327,V,2013-05-09,44.64500045776367
+52328,V,2013-05-10,44.6875
+52329,V,2013-05-13,44.73249816894531
+52330,V,2013-05-14,45.08000183105469
+52331,V,2013-05-15,45.43999862670898
+52332,V,2013-05-16,44.95000076293945
+52333,V,2013-05-17,46.14250183105469
+52334,V,2013-05-20,45.40250015258789
+52335,V,2013-05-21,45.38750076293945
+52336,V,2013-05-22,45.03499984741211
+52337,V,2013-05-23,44.525001525878906
+52338,V,2013-05-24,45.11249923706055
+52339,V,2013-05-28,45.00749969482422
+52340,V,2013-05-29,44.53499984741211
+52341,V,2013-05-30,45.25749969482422
+52342,V,2013-05-31,44.53499984741211
+52343,V,2013-06-03,45.04750061035156
+52344,V,2013-06-04,45.04999923706055
+52345,V,2013-06-05,44.30500030517578
+52346,V,2013-06-06,44.837501525878906
+52347,V,2013-06-07,44.98500061035156
+52348,V,2013-06-10,45.58250045776367
+52349,V,2013-06-11,44.915000915527344
+52350,V,2013-06-12,44.78749847412109
+52351,V,2013-06-13,45.5625
+52352,V,2013-06-14,45.23249816894531
+52353,V,2013-06-17,45.587501525878906
+52354,V,2013-06-18,46.00249862670898
+52355,V,2013-06-19,45.657501220703125
+52356,V,2013-06-20,44.6150016784668
+52357,V,2013-06-21,44.875
+52358,V,2013-06-24,44.567501068115234
+52359,V,2013-06-25,45.11750030517578
+52360,V,2013-06-26,45.66249847412109
+52361,V,2013-06-27,46.06499862670898
+52362,V,2013-06-28,45.6875
+52363,V,2013-07-01,46.30500030517578
+52364,V,2013-07-02,46.310001373291016
+52365,V,2013-07-03,46.7599983215332
+52366,V,2013-07-05,47.6974983215332
+52367,V,2013-07-08,47.025001525878906
+52368,V,2013-07-09,46.79999923706055
+52369,V,2013-07-10,46.67499923706055
+52370,V,2013-07-11,47.4900016784668
+52371,V,2013-07-12,47.68000030517578
+52372,V,2013-07-15,47.5625
+52373,V,2013-07-16,47.345001220703125
+52374,V,2013-07-17,47.40999984741211
+52375,V,2013-07-18,47.75249862670898
+52376,V,2013-07-19,47.47999954223633
+52377,V,2013-07-22,47.80500030517578
+52378,V,2013-07-23,47.14500045776367
+52379,V,2013-07-24,46.6875
+52380,V,2013-07-25,48.65250015258789
+52381,V,2013-07-26,48.29999923706055
+52382,V,2013-07-29,47.99250030517578
+52383,V,2013-07-30,47.86000061035156
+52384,V,2013-07-31,44.25249862670898
+52385,V,2013-08-01,44.79249954223633
+52386,V,2013-08-02,46.0
+52387,V,2013-08-05,46.1349983215332
+52388,V,2013-08-06,45.72249984741211
+52389,V,2013-08-07,45.34749984741211
+52390,V,2013-08-08,45.19499969482422
+52391,V,2013-08-09,44.95249938964844
+52392,V,2013-08-12,44.93999862670898
+52393,V,2013-08-13,44.807498931884766
+52394,V,2013-08-14,44.587501525878906
+52395,V,2013-08-15,43.48249816894531
+52396,V,2013-08-16,43.282501220703125
+52397,V,2013-08-19,43.744998931884766
+52398,V,2013-08-20,43.30500030517578
+52399,V,2013-08-21,44.59749984741211
+52400,V,2013-08-22,44.72999954223633
+52401,V,2013-08-23,44.775001525878906
+52402,V,2013-08-26,43.75
+52403,V,2013-08-27,43.54249954223633
+52404,V,2013-08-28,43.8025016784668
+52405,V,2013-08-29,43.84249877929688
+52406,V,2013-08-30,43.60499954223633
+52407,V,2013-09-03,44.255001068115234
+52408,V,2013-09-04,44.04750061035156
+52409,V,2013-09-05,44.0525016784668
+52410,V,2013-09-06,44.16749954223633
+52411,V,2013-09-09,44.63750076293945
+52412,V,2013-09-10,46.147499084472656
+52413,V,2013-09-11,46.57749938964844
+52414,V,2013-09-12,46.26499938964844
+52415,V,2013-09-13,47.25
+52416,V,2013-09-16,47.345001220703125
+52417,V,2013-09-17,47.900001525878906
+52418,V,2013-09-18,48.41249847412109
+52419,V,2013-09-19,48.6775016784668
+52420,V,2013-09-20,49.70750045776367
+52421,V,2013-09-23,49.060001373291016
+52422,V,2013-09-24,48.334999084472656
+52423,V,2013-09-25,47.88999938964844
+52424,V,2013-09-26,48.38999938964844
+52425,V,2013-09-27,48.26250076293945
+52426,V,2013-09-30,47.775001525878906
+52427,V,2013-10-01,48.30500030517578
+52428,V,2013-10-02,47.95500183105469
+52429,V,2013-10-03,47.16249847412109
+52430,V,2013-10-04,47.619998931884766
+52431,V,2013-10-07,46.58250045776367
+52432,V,2013-10-08,45.63249969482422
+52433,V,2013-10-09,45.962501525878906
+52434,V,2013-10-10,47.25749969482422
+52435,V,2013-10-11,48.04999923706055
+52436,V,2013-10-14,48.36000061035156
+52437,V,2013-10-15,47.84249877929688
+52438,V,2013-10-16,48.907501220703125
+52439,V,2013-10-17,49.56999969482422
+52440,V,2013-10-18,50.11249923706055
+52441,V,2013-10-21,50.0099983215332
+52442,V,2013-10-22,49.994998931884766
+52443,V,2013-10-23,49.72249984741211
+52444,V,2013-10-24,50.727500915527344
+52445,V,2013-10-25,50.76499938964844
+52446,V,2013-10-28,50.77000045776367
+52447,V,2013-10-29,51.060001373291016
+52448,V,2013-10-30,50.95500183105469
+52449,V,2013-10-31,49.16749954223633
+52450,V,2013-11-01,49.790000915527344
+52451,V,2013-11-04,49.10499954223633
+52452,V,2013-11-05,49.34249877929688
+52453,V,2013-11-06,49.755001068115234
+52454,V,2013-11-07,49.025001525878906
+52455,V,2013-11-08,49.5724983215332
+52456,V,2013-11-11,49.817501068115234
+52457,V,2013-11-12,49.567501068115234
+52458,V,2013-11-13,49.94499969482422
+52459,V,2013-11-14,50.03749847412109
+52460,V,2013-11-15,50.5
+52461,V,2013-11-18,49.97499847412109
+52462,V,2013-11-19,49.34749984741211
+52463,V,2013-11-20,49.52999877929688
+52464,V,2013-11-21,50.40250015258789
+52465,V,2013-11-22,50.52999877929688
+52466,V,2013-11-25,50.48249816894531
+52467,V,2013-11-26,50.880001068115234
+52468,V,2013-11-27,50.997501373291016
+52469,V,2013-11-29,50.8650016784668
+52470,V,2013-12-02,51.282501220703125
+52471,V,2013-12-03,50.4375
+52472,V,2013-12-04,50.685001373291016
+52473,V,2013-12-05,50.4275016784668
+52474,V,2013-12-06,50.46749877929688
+52475,V,2013-12-09,50.397499084472656
+52476,V,2013-12-10,49.85749816894531
+52477,V,2013-12-11,51.415000915527344
+52478,V,2013-12-12,50.86000061035156
+52479,V,2013-12-13,51.84000015258789
+52480,V,2013-12-16,51.9375
+52481,V,2013-12-17,53.3125
+52482,V,2013-12-18,53.837501525878906
+52483,V,2013-12-19,54.02000045776367
+52484,V,2013-12-20,53.99250030517578
+52485,V,2013-12-23,54.50749969482422
+52486,V,2013-12-24,54.682498931884766
+52487,V,2013-12-26,55.04999923706055
+52488,V,2013-12-27,54.91749954223633
+52489,V,2013-12-30,55.227500915527344
+52490,V,2013-12-31,55.66999816894531
+52491,V,2014-01-02,55.25249862670898
+52492,V,2014-01-03,55.290000915527344
+52493,V,2014-01-06,54.95750045776367
+52494,V,2014-01-07,55.37749862670898
+52495,V,2014-01-08,55.55500030517578
+52496,V,2014-01-09,55.477500915527344
+52497,V,2014-01-10,55.282501220703125
+52498,V,2014-01-13,54.72499847412109
+52499,V,2014-01-14,55.66249847412109
+52500,V,2014-01-15,55.93999862670898
+52501,V,2014-01-16,55.442501068115234
+52502,V,2014-01-17,58.04499816894531
+52503,V,2014-01-21,57.98249816894531
+52504,V,2014-01-22,58.247501373291016
+52505,V,2014-01-23,57.0625
+52506,V,2014-01-24,55.3125
+52507,V,2014-01-27,54.05500030517578
+52508,V,2014-01-28,55.2400016784668
+52509,V,2014-01-29,54.27999877929688
+52510,V,2014-01-30,55.220001220703125
+52511,V,2014-01-31,53.85749816894531
+52512,V,2014-02-03,53.36750030517578
+52513,V,2014-02-04,53.6349983215332
+52514,V,2014-02-05,53.90250015258789
+52515,V,2014-02-06,54.75249862670898
+52516,V,2014-02-07,55.44499969482422
+52517,V,2014-02-10,55.13750076293945
+52518,V,2014-02-11,55.58250045776367
+52519,V,2014-02-12,56.04249954223633
+52520,V,2014-02-13,56.01250076293945
+52521,V,2014-02-14,56.5
+52522,V,2014-02-18,56.51499938964844
+52523,V,2014-02-19,55.970001220703125
+52524,V,2014-02-20,55.8650016784668
+52525,V,2014-02-21,55.84000015258789
+52526,V,2014-02-24,56.54750061035156
+52527,V,2014-02-25,56.77750015258789
+52528,V,2014-02-26,56.52750015258789
+52529,V,2014-02-27,56.56999969482422
+52530,V,2014-02-28,56.48500061035156
+52531,V,2014-03-03,55.36000061035156
+52532,V,2014-03-04,56.375
+52533,V,2014-03-05,55.70249938964844
+52534,V,2014-03-06,55.96500015258789
+52535,V,2014-03-07,56.38999938964844
+52536,V,2014-03-10,56.375
+52537,V,2014-03-11,56.79499816894531
+52538,V,2014-03-12,56.525001525878906
+52539,V,2014-03-13,55.19499969482422
+52540,V,2014-03-14,55.192501068115234
+52541,V,2014-03-17,55.94499969482422
+52542,V,2014-03-18,56.602500915527344
+52543,V,2014-03-19,55.95500183105469
+52544,V,2014-03-20,55.45500183105469
+52545,V,2014-03-21,55.84249877929688
+52546,V,2014-03-24,55.1875
+52547,V,2014-03-25,54.59999847412109
+52548,V,2014-03-26,53.91999816894531
+52549,V,2014-03-27,53.942501068115234
+52550,V,2014-03-28,53.022499084472656
+52551,V,2014-03-31,53.96500015258789
+52552,V,2014-04-01,53.67499923706055
+52553,V,2014-04-02,53.665000915527344
+52554,V,2014-04-03,53.75249862670898
+52555,V,2014-04-04,51.92499923706055
+52556,V,2014-04-07,50.852500915527344
+52557,V,2014-04-08,50.647499084472656
+52558,V,2014-04-09,51.8849983215332
+52559,V,2014-04-10,50.38750076293945
+52560,V,2014-04-11,49.157501220703125
+52561,V,2014-04-14,50.25249862670898
+52562,V,2014-04-15,51.01250076293945
+52563,V,2014-04-16,52.34000015258789
+52564,V,2014-04-17,51.98749923706055
+52565,V,2014-04-21,52.282501220703125
+52566,V,2014-04-22,52.49250030517578
+52567,V,2014-04-23,52.20500183105469
+52568,V,2014-04-24,52.34999847412109
+52569,V,2014-04-25,49.73249816894531
+52570,V,2014-04-28,50.35499954223633
+52571,V,2014-04-29,50.66749954223633
+52572,V,2014-04-30,50.65250015258789
+52573,V,2014-05-01,51.522499084472656
+52574,V,2014-05-02,51.10499954223633
+52575,V,2014-05-05,51.782501220703125
+52576,V,2014-05-06,51.34000015258789
+52577,V,2014-05-07,52.17499923706055
+52578,V,2014-05-08,52.72499847412109
+52579,V,2014-05-09,52.70249938964844
+52580,V,2014-05-12,52.92499923706055
+52581,V,2014-05-13,53.01499938964844
+52582,V,2014-05-14,52.46500015258789
+52583,V,2014-05-15,51.86249923706055
+52584,V,2014-05-16,52.45249938964844
+52585,V,2014-05-19,52.59000015258789
+52586,V,2014-05-20,51.97999954223633
+52587,V,2014-05-21,52.525001525878906
+52588,V,2014-05-22,52.34249877929688
+52589,V,2014-05-23,53.01750183105469
+52590,V,2014-05-27,53.625
+52591,V,2014-05-28,53.45000076293945
+52592,V,2014-05-29,53.66749954223633
+52593,V,2014-05-30,53.70750045776367
+52594,V,2014-06-02,53.380001068115234
+52595,V,2014-06-03,52.83000183105469
+52596,V,2014-06-04,52.85749816894531
+52597,V,2014-06-05,53.05500030517578
+52598,V,2014-06-06,53.25
+52599,V,2014-06-09,53.14500045776367
+52600,V,2014-06-10,53.5625
+52601,V,2014-06-11,53.16999816894531
+52602,V,2014-06-12,52.942501068115234
+52603,V,2014-06-13,52.8224983215332
+52604,V,2014-06-16,52.560001373291016
+52605,V,2014-06-17,52.70249938964844
+52606,V,2014-06-18,52.8125
+52607,V,2014-06-19,52.58000183105469
+52608,V,2014-06-20,52.372501373291016
+52609,V,2014-06-23,52.36750030517578
+52610,V,2014-06-24,51.9474983215332
+52611,V,2014-06-25,52.26499938964844
+52612,V,2014-06-26,52.2400016784668
+52613,V,2014-06-27,52.31999969482422
+52614,V,2014-06-30,52.6775016784668
+52615,V,2014-07-01,53.5625
+52616,V,2014-07-02,53.709999084472656
+52617,V,2014-07-03,54.12749862670898
+52618,V,2014-07-07,54.185001373291016
+52619,V,2014-07-08,53.81499862670898
+52620,V,2014-07-09,54.040000915527344
+52621,V,2014-07-10,53.8849983215332
+52622,V,2014-07-11,54.25
+52623,V,2014-07-14,55.25749969482422
+52624,V,2014-07-15,55.44499969482422
+52625,V,2014-07-16,55.66749954223633
+52626,V,2014-07-17,54.470001220703125
+52627,V,2014-07-18,55.04999923706055
+52628,V,2014-07-21,54.80500030517578
+52629,V,2014-07-22,55.31499862670898
+52630,V,2014-07-23,55.29999923706055
+52631,V,2014-07-24,55.685001373291016
+52632,V,2014-07-25,53.692501068115234
+52633,V,2014-07-28,53.55500030517578
+52634,V,2014-07-29,53.375
+52635,V,2014-07-30,53.51499938964844
+52636,V,2014-07-31,52.75249862670898
+52637,V,2014-08-01,52.95249938964844
+52638,V,2014-08-04,53.040000915527344
+52639,V,2014-08-05,52.6349983215332
+52640,V,2014-08-06,52.67250061035156
+52641,V,2014-08-07,52.2599983215332
+52642,V,2014-08-08,52.6150016784668
+52643,V,2014-08-11,52.64500045776367
+52644,V,2014-08-12,52.57500076293945
+52645,V,2014-08-13,52.85749816894531
+52646,V,2014-08-14,53.130001068115234
+52647,V,2014-08-15,52.54750061035156
+52648,V,2014-08-18,53.58000183105469
+52649,V,2014-08-19,53.75
+52650,V,2014-08-20,54.04999923706055
+52651,V,2014-08-21,53.9375
+52652,V,2014-08-22,54.022499084472656
+52653,V,2014-08-25,54.005001068115234
+52654,V,2014-08-26,54.182498931884766
+52655,V,2014-08-27,54.282501220703125
+52656,V,2014-08-28,53.650001525878906
+52657,V,2014-08-29,53.130001068115234
+52658,V,2014-09-02,53.682498931884766
+52659,V,2014-09-03,53.72499847412109
+52660,V,2014-09-04,53.56499862670898
+52661,V,2014-09-05,53.5525016784668
+52662,V,2014-09-08,53.942501068115234
+52663,V,2014-09-09,53.56999969482422
+52664,V,2014-09-10,54.220001220703125
+52665,V,2014-09-11,53.73749923706055
+52666,V,2014-09-12,53.5099983215332
+52667,V,2014-09-15,53.65999984741211
+52668,V,2014-09-16,54.32500076293945
+52669,V,2014-09-17,53.88249969482422
+52670,V,2014-09-18,54.11000061035156
+52671,V,2014-09-19,54.0625
+52672,V,2014-09-22,53.470001220703125
+52673,V,2014-09-23,53.1150016784668
+52674,V,2014-09-24,53.602500915527344
+52675,V,2014-09-25,52.6775016784668
+52676,V,2014-09-26,52.98500061035156
+52677,V,2014-09-29,52.73249816894531
+52678,V,2014-09-30,53.34249877929688
+52679,V,2014-10-01,52.50249862670898
+52680,V,2014-10-02,52.43000030517578
+52681,V,2014-10-03,52.997501373291016
+52682,V,2014-10-06,52.9474983215332
+52683,V,2014-10-07,52.01250076293945
+52684,V,2014-10-08,53.09000015258789
+52685,V,2014-10-09,51.9275016784668
+52686,V,2014-10-10,51.244998931884766
+52687,V,2014-10-13,51.06999969482422
+52688,V,2014-10-14,50.68000030517578
+52689,V,2014-10-15,50.0625
+52690,V,2014-10-16,50.75
+52691,V,2014-10-17,51.5
+52692,V,2014-10-20,51.962501525878906
+52693,V,2014-10-21,53.32749938964844
+52694,V,2014-10-22,52.72999954223633
+52695,V,2014-10-23,53.56999969482422
+52696,V,2014-10-24,53.369998931884766
+52697,V,2014-10-27,53.352500915527344
+52698,V,2014-10-28,54.1775016784668
+52699,V,2014-10-29,53.665000915527344
+52700,V,2014-10-30,59.16249847412109
+52701,V,2014-10-31,60.35749816894531
+52702,V,2014-11-03,60.3849983215332
+52703,V,2014-11-04,60.74250030517578
+52704,V,2014-11-05,62.38249969482422
+52705,V,2014-11-06,62.522499084472656
+52706,V,2014-11-07,63.10749816894531
+52707,V,2014-11-10,62.5525016784668
+52708,V,2014-11-11,62.432498931884766
+52709,V,2014-11-12,62.98749923706055
+52710,V,2014-11-13,62.72999954223633
+52711,V,2014-11-14,62.209999084472656
+52712,V,2014-11-17,62.45000076293945
+52713,V,2014-11-18,62.432498931884766
+52714,V,2014-11-19,62.46500015258789
+52715,V,2014-11-20,62.91749954223633
+52716,V,2014-11-21,63.55500030517578
+52717,V,2014-11-24,63.65499877929688
+52718,V,2014-11-25,64.31500244140625
+52719,V,2014-11-26,64.31500244140625
+52720,V,2014-11-28,64.54750061035156
+52721,V,2014-12-01,64.5374984741211
+52722,V,2014-12-02,65.00250244140625
+52723,V,2014-12-03,65.4000015258789
+52724,V,2014-12-04,65.28500366210938
+52725,V,2014-12-05,65.8375015258789
+52726,V,2014-12-08,65.7750015258789
+52727,V,2014-12-09,66.03500366210938
+52728,V,2014-12-10,65.43000030517578
+52729,V,2014-12-11,65.77999877929688
+52730,V,2014-12-12,64.19499969482422
+52731,V,2014-12-15,64.17500305175781
+52732,V,2014-12-16,63.352500915527344
+52733,V,2014-12-17,64.7699966430664
+52734,V,2014-12-18,66.04000091552734
+52735,V,2014-12-19,65.4175033569336
+52736,V,2014-12-22,66.05249786376953
+52737,V,2014-12-23,66.31500244140625
+52738,V,2014-12-24,66.90750122070312
+52739,V,2014-12-26,66.65499877929688
+52740,V,2014-12-29,66.35749816894531
+52741,V,2014-12-30,66.13749694824219
+52742,V,2014-12-31,65.55000305175781
+52743,V,2015-01-02,66.25499725341797
+52744,V,2015-01-05,64.7925033569336
+52745,V,2015-01-06,64.375
+52746,V,2015-01-07,65.23750305175781
+52747,V,2015-01-08,66.11250305175781
+52748,V,2015-01-09,65.13249969482422
+52749,V,2015-01-12,65.00499725341797
+52750,V,2015-01-13,65.19499969482422
+52751,V,2015-01-14,63.88999938964844
+52752,V,2015-01-15,63.282501220703125
+52753,V,2015-01-16,63.73749923706055
+52754,V,2015-01-20,64.20999908447266
+52755,V,2015-01-21,64.31999969482422
+52756,V,2015-01-22,64.4000015258789
+52757,V,2015-01-23,64.57250213623047
+52758,V,2015-01-26,64.13249969482422
+52759,V,2015-01-27,62.747501373291016
+52760,V,2015-01-28,61.59000015258789
+52761,V,2015-01-29,62.0
+52762,V,2015-01-30,63.727500915527344
+52763,V,2015-02-02,63.834999084472656
+52764,V,2015-02-03,64.94750213623047
+52765,V,2015-02-04,66.22250366210938
+52766,V,2015-02-05,67.94999694824219
+52767,V,2015-02-06,66.8550033569336
+52768,V,2015-02-09,66.36499786376953
+52769,V,2015-02-10,66.13749694824219
+52770,V,2015-02-11,66.49749755859375
+52771,V,2015-02-12,67.72750091552734
+52772,V,2015-02-13,67.40750122070312
+52773,V,2015-02-17,67.71749877929688
+52774,V,2015-02-18,67.27999877929688
+52775,V,2015-02-19,67.2750015258789
+52776,V,2015-02-20,68.25
+52777,V,2015-02-23,68.25250244140625
+52778,V,2015-02-24,68.11750030517578
+52779,V,2015-02-25,68.25250244140625
+52780,V,2015-02-26,68.4375
+52781,V,2015-02-27,67.82749938964844
+52782,V,2015-03-02,69.57250213623047
+52783,V,2015-03-03,68.82499694824219
+52784,V,2015-03-04,68.4375
+52785,V,2015-03-05,68.53250122070312
+52786,V,2015-03-06,67.33499908447266
+52787,V,2015-03-09,67.8550033569336
+52788,V,2015-03-10,66.30000305175781
+52789,V,2015-03-11,66.1875
+52790,V,2015-03-12,67.3949966430664
+52791,V,2015-03-13,66.25749969482422
+52792,V,2015-03-16,67.25499725341797
+52793,V,2015-03-17,66.125
+52794,V,2015-03-18,66.9175033569336
+52795,V,2015-03-19,66.80999755859375
+52796,V,2015-03-20,67.41000366210938
+52797,V,2015-03-23,67.08000183105469
+52798,V,2015-03-24,67.0999984741211
+52799,V,2015-03-25,65.7300033569336
+52800,V,2015-03-26,65.58999633789062
+52801,V,2015-03-27,65.54000091552734
+52802,V,2015-03-30,65.66000366210938
+52803,V,2015-03-31,65.41000366210938
+52804,V,2015-04-01,65.18000030517578
+52805,V,2015-04-02,65.29000091552734
+52806,V,2015-04-06,65.19999694824219
+52807,V,2015-04-07,65.80000305175781
+52808,V,2015-04-08,66.5
+52809,V,2015-04-09,66.44000244140625
+52810,V,2015-04-10,66.33999633789062
+52811,V,2015-04-13,65.61000061035156
+52812,V,2015-04-14,65.52999877929688
+52813,V,2015-04-15,65.68000030517578
+52814,V,2015-04-16,65.6500015258789
+52815,V,2015-04-17,64.5199966430664
+52816,V,2015-04-20,64.72000122070312
+52817,V,2015-04-21,65.3499984741211
+52818,V,2015-04-22,68.01000213623047
+52819,V,2015-04-23,67.72000122070312
+52820,V,2015-04-24,67.4800033569336
+52821,V,2015-04-27,67.0999984741211
+52822,V,2015-04-28,66.7699966430664
+52823,V,2015-04-29,67.33999633789062
+52824,V,2015-04-30,66.05000305175781
+52825,V,2015-05-01,65.7699966430664
+52826,V,2015-05-04,65.58000183105469
+52827,V,2015-05-05,65.95999908447266
+52828,V,2015-05-06,65.66999816894531
+52829,V,2015-05-07,66.58000183105469
+52830,V,2015-05-08,69.47000122070312
+52831,V,2015-05-11,69.0199966430664
+52832,V,2015-05-12,68.69000244140625
+52833,V,2015-05-13,68.6500015258789
+52834,V,2015-05-14,70.0
+52835,V,2015-05-15,69.56999969482422
+52836,V,2015-05-18,70.0
+52837,V,2015-05-19,70.16000366210938
+52838,V,2015-05-20,69.77999877929688
+52839,V,2015-05-21,69.37000274658203
+52840,V,2015-05-22,69.62000274658203
+52841,V,2015-05-26,68.54000091552734
+52842,V,2015-05-27,69.48999786376953
+52843,V,2015-05-28,69.55999755859375
+52844,V,2015-05-29,68.68000030517578
+52845,V,2015-06-01,69.11000061035156
+52846,V,2015-06-02,69.04000091552734
+52847,V,2015-06-03,68.94999694824219
+52848,V,2015-06-04,68.20999908447266
+52849,V,2015-06-05,68.37000274658203
+52850,V,2015-06-08,67.68000030517578
+52851,V,2015-06-09,67.94999694824219
+52852,V,2015-06-10,69.62999725341797
+52853,V,2015-06-11,69.63999938964844
+52854,V,2015-06-12,69.33000183105469
+52855,V,2015-06-15,68.56999969482422
+52856,V,2015-06-16,69.01000213623047
+52857,V,2015-06-17,68.75
+52858,V,2015-06-18,69.5
+52859,V,2015-06-19,68.69000244140625
+52860,V,2015-06-22,69.08999633789062
+52861,V,2015-06-23,69.41999816894531
+52862,V,2015-06-24,68.86000061035156
+52863,V,2015-06-25,68.62000274658203
+52864,V,2015-06-26,68.75
+52865,V,2015-06-29,66.72000122070312
+52866,V,2015-06-30,67.1500015258789
+52867,V,2015-07-01,67.8499984741211
+52868,V,2015-07-02,68.23999786376953
+52869,V,2015-07-06,68.12000274658203
+52870,V,2015-07-07,67.7699966430664
+52871,V,2015-07-08,66.7300033569336
+52872,V,2015-07-09,67.05000305175781
+52873,V,2015-07-10,68.41999816894531
+52874,V,2015-07-13,69.5199966430664
+52875,V,2015-07-14,70.0999984741211
+52876,V,2015-07-15,70.0199966430664
+52877,V,2015-07-16,70.56999969482422
+52878,V,2015-07-17,70.87999725341797
+52879,V,2015-07-20,72.69999694824219
+52880,V,2015-07-21,72.0199966430664
+52881,V,2015-07-22,71.97000122070312
+52882,V,2015-07-23,71.75
+52883,V,2015-07-24,74.80000305175781
+52884,V,2015-07-27,73.86000061035156
+52885,V,2015-07-28,74.73999786376953
+52886,V,2015-07-29,76.01000213623047
+52887,V,2015-07-30,76.37999725341797
+52888,V,2015-07-31,75.33999633789062
+52889,V,2015-08-03,75.7699966430664
+52890,V,2015-08-04,75.2699966430664
+52891,V,2015-08-05,74.9800033569336
+52892,V,2015-08-06,73.58000183105469
+52893,V,2015-08-07,74.20999908447266
+52894,V,2015-08-10,74.37999725341797
+52895,V,2015-08-11,73.36000061035156
+52896,V,2015-08-12,73.54000091552734
+52897,V,2015-08-13,73.93000030517578
+52898,V,2015-08-14,74.22000122070312
+52899,V,2015-08-17,74.41000366210938
+52900,V,2015-08-18,74.47000122070312
+52901,V,2015-08-19,74.4000015258789
+52902,V,2015-08-20,73.94999694824219
+52903,V,2015-08-21,71.19000244140625
+52904,V,2015-08-24,68.36000061035156
+52905,V,2015-08-25,66.97000122070312
+52906,V,2015-08-26,70.69000244140625
+52907,V,2015-08-27,72.4000015258789
+52908,V,2015-08-28,72.45999908447266
+52909,V,2015-08-31,71.30000305175781
+52910,V,2015-09-01,68.95999908447266
+52911,V,2015-09-02,69.62000274658203
+52912,V,2015-09-03,70.4000015258789
+52913,V,2015-09-04,69.16000366210938
+52914,V,2015-09-08,70.52999877929688
+52915,V,2015-09-09,69.5999984741211
+52916,V,2015-09-10,70.2300033569336
+52917,V,2015-09-11,70.76000213623047
+52918,V,2015-09-14,70.01000213623047
+52919,V,2015-09-15,70.51000213623047
+52920,V,2015-09-16,70.98999786376953
+52921,V,2015-09-17,70.95999908447266
+52922,V,2015-09-18,69.79000091552734
+52923,V,2015-09-21,70.77999877929688
+52924,V,2015-09-22,70.25
+52925,V,2015-09-23,70.94999694824219
+52926,V,2015-09-24,70.23999786376953
+52927,V,2015-09-25,70.69000244140625
+52928,V,2015-09-28,67.19999694824219
+52929,V,2015-09-29,68.52999877929688
+52930,V,2015-09-30,69.66000366210938
+52931,V,2015-10-01,69.98999786376953
+52932,V,2015-10-02,70.66999816894531
+52933,V,2015-10-05,72.2300033569336
+52934,V,2015-10-06,72.08000183105469
+52935,V,2015-10-07,73.22000122070312
+52936,V,2015-10-08,73.9000015258789
+52937,V,2015-10-09,73.9800033569336
+52938,V,2015-10-12,74.98999786376953
+52939,V,2015-10-13,75.0
+52940,V,2015-10-14,74.19999694824219
+52941,V,2015-10-15,75.33999633789062
+52942,V,2015-10-16,76.0
+52943,V,2015-10-19,76.98999786376953
+52944,V,2015-10-20,76.27999877929688
+52945,V,2015-10-21,75.45999908447266
+52946,V,2015-10-22,76.41999816894531
+52947,V,2015-10-23,77.06999969482422
+52948,V,2015-10-26,78.18000030517578
+52949,V,2015-10-27,77.5199966430664
+52950,V,2015-10-28,78.87000274658203
+52951,V,2015-10-29,78.51000213623047
+52952,V,2015-10-30,77.58000183105469
+52953,V,2015-11-02,75.22000122070312
+52954,V,2015-11-03,77.9000015258789
+52955,V,2015-11-04,78.3499984741211
+52956,V,2015-11-05,79.26000213623047
+52957,V,2015-11-06,78.75
+52958,V,2015-11-09,78.04000091552734
+52959,V,2015-11-10,79.4800033569336
+52960,V,2015-11-11,79.18000030517578
+52961,V,2015-11-12,78.30999755859375
+52962,V,2015-11-13,78.11000061035156
+52963,V,2015-11-16,78.9000015258789
+52964,V,2015-11-17,78.83000183105469
+52965,V,2015-11-18,80.45999908447266
+52966,V,2015-11-19,80.1500015258789
+52967,V,2015-11-20,80.19000244140625
+52968,V,2015-11-23,80.11000061035156
+52969,V,2015-11-24,79.79000091552734
+52970,V,2015-11-25,79.55999755859375
+52971,V,2015-11-27,79.83999633789062
+52972,V,2015-11-30,79.01000213623047
+52973,V,2015-12-01,79.91000366210938
+52974,V,2015-12-02,79.04000091552734
+52975,V,2015-12-03,78.29000091552734
+52976,V,2015-12-04,80.4000015258789
+52977,V,2015-12-07,79.55000305175781
+52978,V,2015-12-08,79.06999969482422
+52979,V,2015-12-09,77.87999725341797
+52980,V,2015-12-10,78.12000274658203
+52981,V,2015-12-11,76.11000061035156
+52982,V,2015-12-14,76.87000274658203
+52983,V,2015-12-15,78.62000274658203
+52984,V,2015-12-16,79.86000061035156
+52985,V,2015-12-17,78.69000244140625
+52986,V,2015-12-18,76.31999969482422
+52987,V,2015-12-21,77.16999816894531
+52988,V,2015-12-22,77.37999725341797
+52989,V,2015-12-23,78.55999755859375
+52990,V,2015-12-24,78.26000213623047
+52991,V,2015-12-28,78.52999877929688
+52992,V,2015-12-29,79.20999908447266
+52993,V,2015-12-30,78.3499984741211
+52994,V,2015-12-31,77.55000305175781
+52995,V,2016-01-04,75.69999694824219
+52996,V,2016-01-05,76.2699966430664
+52997,V,2016-01-06,75.2699966430664
+52998,V,2016-01-07,73.79000091552734
+52999,V,2016-01-08,72.87999725341797
+53000,V,2016-01-11,73.91999816894531
+53001,V,2016-01-12,74.76000213623047
+53002,V,2016-01-13,73.0999984741211
+53003,V,2016-01-14,73.80000305175781
+53004,V,2016-01-15,71.83000183105469
+53005,V,2016-01-19,71.38999938964844
+53006,V,2016-01-20,70.68000030517578
+53007,V,2016-01-21,71.55999755859375
+53008,V,2016-01-22,72.69999694824219
+53009,V,2016-01-25,71.73999786376953
+53010,V,2016-01-26,71.87999725341797
+53011,V,2016-01-27,70.91000366210938
+53012,V,2016-01-28,69.33000183105469
+53013,V,2016-01-29,74.48999786376953
+53014,V,2016-02-01,74.37999725341797
+53015,V,2016-02-02,73.4000015258789
+53016,V,2016-02-03,74.37999725341797
+53017,V,2016-02-04,73.68000030517578
+53018,V,2016-02-05,71.54000091552734
+53019,V,2016-02-08,67.7699966430664
+53020,V,2016-02-09,68.33000183105469
+53021,V,2016-02-10,70.1500015258789
+53022,V,2016-02-11,68.47000122070312
+53023,V,2016-02-12,70.41999816894531
+53024,V,2016-02-16,71.0999984741211
+53025,V,2016-02-17,72.02999877929688
+53026,V,2016-02-18,71.23999786376953
+53027,V,2016-02-19,71.52999877929688
+53028,V,2016-02-22,73.05999755859375
+53029,V,2016-02-23,72.1500015258789
+53030,V,2016-02-24,71.8499984741211
+53031,V,2016-02-25,73.2699966430664
+53032,V,2016-02-26,72.7300033569336
+53033,V,2016-02-29,72.38999938964844
+53034,V,2016-03-01,74.63999938964844
+53035,V,2016-03-02,74.30000305175781
+53036,V,2016-03-03,73.91000366210938
+53037,V,2016-03-04,73.9000015258789
+53038,V,2016-03-07,71.94000244140625
+53039,V,2016-03-08,70.62000274658203
+53040,V,2016-03-09,70.68000030517578
+53041,V,2016-03-10,70.22000122070312
+53042,V,2016-03-11,71.62999725341797
+53043,V,2016-03-14,71.48999786376953
+53044,V,2016-03-15,71.91000366210938
+53045,V,2016-03-16,72.37000274658203
+53046,V,2016-03-17,73.13999938964844
+53047,V,2016-03-18,73.77999877929688
+53048,V,2016-03-21,73.7699966430664
+53049,V,2016-03-22,72.95999908447266
+53050,V,2016-03-23,73.91000366210938
+53051,V,2016-03-24,74.13999938964844
+53052,V,2016-03-28,74.08000183105469
+53053,V,2016-03-29,75.37999725341797
+53054,V,2016-03-30,76.77999877929688
+53055,V,2016-03-31,76.4800033569336
+53056,V,2016-04-01,77.58999633789062
+53057,V,2016-04-04,77.83000183105469
+53058,V,2016-04-05,76.97000122070312
+53059,V,2016-04-06,78.20999908447266
+53060,V,2016-04-07,77.58000183105469
+53061,V,2016-04-08,78.02999877929688
+53062,V,2016-04-11,77.81999969482422
+53063,V,2016-04-12,78.5199966430664
+53064,V,2016-04-13,79.70999908447266
+53065,V,2016-04-14,80.33000183105469
+53066,V,2016-04-15,80.08000183105469
+53067,V,2016-04-18,81.44999694824219
+53068,V,2016-04-19,80.75
+53069,V,2016-04-20,81.1500015258789
+53070,V,2016-04-21,80.79000091552734
+53071,V,2016-04-22,79.11000061035156
+53072,V,2016-04-25,78.13999938964844
+53073,V,2016-04-26,78.52999877929688
+53074,V,2016-04-27,78.76000213623047
+53075,V,2016-04-28,77.68000030517578
+53076,V,2016-04-29,77.23999786376953
+53077,V,2016-05-02,78.45999908447266
+53078,V,2016-05-03,77.19000244140625
+53079,V,2016-05-04,77.06999969482422
+53080,V,2016-05-05,77.36000061035156
+53081,V,2016-05-06,77.72000122070312
+53082,V,2016-05-09,78.22000122070312
+53083,V,2016-05-10,79.19999694824219
+53084,V,2016-05-11,77.30000305175781
+53085,V,2016-05-12,77.88999938964844
+53086,V,2016-05-13,76.83000183105469
+53087,V,2016-05-16,77.80000305175781
+53088,V,2016-05-17,76.79000091552734
+53089,V,2016-05-18,77.43000030517578
+53090,V,2016-05-19,76.87999725341797
+53091,V,2016-05-20,77.66999816894531
+53092,V,2016-05-23,77.20999908447266
+53093,V,2016-05-24,79.37999725341797
+53094,V,2016-05-25,79.05999755859375
+53095,V,2016-05-26,79.0
+53096,V,2016-05-27,79.66000366210938
+53097,V,2016-05-31,78.94000244140625
+53098,V,2016-06-01,79.22000122070312
+53099,V,2016-06-02,79.94999694824219
+53100,V,2016-06-03,79.94000244140625
+53101,V,2016-06-06,80.54000091552734
+53102,V,2016-06-07,80.5999984741211
+53103,V,2016-06-08,81.6500015258789
+53104,V,2016-06-09,81.26000213623047
+53105,V,2016-06-10,80.18000030517578
+53106,V,2016-06-13,78.4000015258789
+53107,V,2016-06-14,78.56999969482422
+53108,V,2016-06-15,78.16999816894531
+53109,V,2016-06-16,78.3499984741211
+53110,V,2016-06-17,76.98999786376953
+53111,V,2016-06-20,77.33999633789062
+53112,V,2016-06-21,77.33000183105469
+53113,V,2016-06-22,76.52999877929688
+53114,V,2016-06-23,78.2300033569336
+53115,V,2016-06-24,75.05000305175781
+53116,V,2016-06-27,73.33999633789062
+53117,V,2016-06-28,75.16000366210938
+53118,V,2016-06-29,76.73999786376953
+53119,V,2016-06-30,74.16999816894531
+53120,V,2016-07-01,74.4800033569336
+53121,V,2016-07-05,74.66999816894531
+53122,V,2016-07-06,74.05999755859375
+53123,V,2016-07-07,74.51000213623047
+53124,V,2016-07-08,76.41999816894531
+53125,V,2016-07-11,76.5199966430664
+53126,V,2016-07-12,77.4800033569336
+53127,V,2016-07-13,77.45999908447266
+53128,V,2016-07-14,78.13999938964844
+53129,V,2016-07-15,78.30000305175781
+53130,V,2016-07-18,78.30999755859375
+53131,V,2016-07-19,78.72000122070312
+53132,V,2016-07-20,79.36000061035156
+53133,V,2016-07-21,78.79000091552734
+53134,V,2016-07-22,79.91000366210938
+53135,V,2016-07-25,78.94000244140625
+53136,V,2016-07-26,78.48999786376953
+53137,V,2016-07-27,78.52999877929688
+53138,V,2016-07-28,79.19000244140625
+53139,V,2016-07-29,78.05000305175781
+53140,V,2016-08-01,78.26000213623047
+53141,V,2016-08-02,78.27999877929688
+53142,V,2016-08-03,78.70999908447266
+53143,V,2016-08-04,79.4800033569336
+53144,V,2016-08-05,80.13999938964844
+53145,V,2016-08-08,79.94999694824219
+53146,V,2016-08-09,80.05999755859375
+53147,V,2016-08-10,79.68000030517578
+53148,V,2016-08-11,80.12000274658203
+53149,V,2016-08-12,80.0199966430664
+53150,V,2016-08-15,80.91000366210938
+53151,V,2016-08-16,80.80999755859375
+53152,V,2016-08-17,80.83999633789062
+53153,V,2016-08-18,80.2699966430664
+53154,V,2016-08-19,80.47000122070312
+53155,V,2016-08-22,81.05999755859375
+53156,V,2016-08-23,80.80000305175781
+53157,V,2016-08-24,80.29000091552734
+53158,V,2016-08-25,80.31999969482422
+53159,V,2016-08-26,80.56999969482422
+53160,V,2016-08-29,80.87000274658203
+53161,V,2016-08-30,81.16999816894531
+53162,V,2016-08-31,80.9000015258789
+53163,V,2016-09-01,81.30000305175781
+53164,V,2016-09-02,82.0
+53165,V,2016-09-06,82.52999877929688
+53166,V,2016-09-07,83.23999786376953
+53167,V,2016-09-08,82.97000122070312
+53168,V,2016-09-09,81.33000183105469
+53169,V,2016-09-12,82.97000122070312
+53170,V,2016-09-13,81.88999938964844
+53171,V,2016-09-14,81.48999786376953
+53172,V,2016-09-15,82.01000213623047
+53173,V,2016-09-16,82.06999969482422
+53174,V,2016-09-19,82.51000213623047
+53175,V,2016-09-20,82.4800033569336
+53176,V,2016-09-21,83.22000122070312
+53177,V,2016-09-22,83.36000061035156
+53178,V,2016-09-23,82.54000091552734
+53179,V,2016-09-26,81.80999755859375
+53180,V,2016-09-27,82.16000366210938
+53181,V,2016-09-28,82.97000122070312
+53182,V,2016-09-29,81.91999816894531
+53183,V,2016-09-30,82.69999694824219
+53184,V,2016-10-03,82.86000061035156
+53185,V,2016-10-04,82.7300033569336
+53186,V,2016-10-05,83.3499984741211
+53187,V,2016-10-06,83.36000061035156
+53188,V,2016-10-07,82.87999725341797
+53189,V,2016-10-10,83.12000274658203
+53190,V,2016-10-11,82.04000091552734
+53191,V,2016-10-12,82.25
+53192,V,2016-10-13,81.87000274658203
+53193,V,2016-10-14,82.44999694824219
+53194,V,2016-10-17,82.1500015258789
+53195,V,2016-10-18,81.58000183105469
+53196,V,2016-10-19,82.80999755859375
+53197,V,2016-10-20,82.5
+53198,V,2016-10-21,82.3499984741211
+53199,V,2016-10-24,83.16999816894531
+53200,V,2016-10-25,82.02999877929688
+53201,V,2016-10-26,81.75
+53202,V,2016-10-27,81.91999816894531
+53203,V,2016-10-28,82.22000122070312
+53204,V,2016-10-31,82.51000213623047
+53205,V,2016-11-01,81.62000274658203
+53206,V,2016-11-02,80.58000183105469
+53207,V,2016-11-03,80.6500015258789
+53208,V,2016-11-04,80.36000061035156
+53209,V,2016-11-07,82.51000213623047
+53210,V,2016-11-08,82.87999725341797
+53211,V,2016-11-09,83.23999786376953
+53212,V,2016-11-10,81.87000274658203
+53213,V,2016-11-11,81.87999725341797
+53214,V,2016-11-14,78.37999725341797
+53215,V,2016-11-15,78.56999969482422
+53216,V,2016-11-16,80.08000183105469
+53217,V,2016-11-17,81.06999969482422
+53218,V,2016-11-18,80.81999969482422
+53219,V,2016-11-21,81.69000244140625
+53220,V,2016-11-22,79.93000030517578
+53221,V,2016-11-23,79.56999969482422
+53222,V,2016-11-25,80.12999725341797
+53223,V,2016-11-28,79.08000183105469
+53224,V,2016-11-29,79.1500015258789
+53225,V,2016-11-30,77.31999969482422
+53226,V,2016-12-01,75.43000030517578
+53227,V,2016-12-02,75.72000122070312
+53228,V,2016-12-05,77.30999755859375
+53229,V,2016-12-06,77.11000061035156
+53230,V,2016-12-07,79.30999755859375
+53231,V,2016-12-08,79.27999877929688
+53232,V,2016-12-09,79.13999938964844
+53233,V,2016-12-12,78.5
+53234,V,2016-12-13,79.19999694824219
+53235,V,2016-12-14,79.12999725341797
+53236,V,2016-12-15,79.5
+53237,V,2016-12-16,78.3499984741211
+53238,V,2016-12-19,78.0999984741211
+53239,V,2016-12-20,78.36000061035156
+53240,V,2016-12-21,78.13999938964844
+53241,V,2016-12-22,77.9000015258789
+53242,V,2016-12-23,78.1500015258789
+53243,V,2016-12-27,78.3499984741211
+53244,V,2016-12-28,78.30000305175781
+53245,V,2016-12-29,78.33000183105469
+53246,V,2016-12-30,78.0199966430664
+53247,V,2017-01-03,79.5
+53248,V,2017-01-04,80.1500015258789
+53249,V,2017-01-05,81.08999633789062
+53250,V,2017-01-06,82.20999908447266
+53251,V,2017-01-09,81.75
+53252,V,2017-01-10,81.30999755859375
+53253,V,2017-01-11,81.80000305175781
+53254,V,2017-01-12,81.37000274658203
+53255,V,2017-01-13,81.16999816894531
+53256,V,2017-01-17,81.26000213623047
+53257,V,2017-01-18,81.58999633789062
+53258,V,2017-01-19,81.7300033569336
+53259,V,2017-01-20,81.83999633789062
+53260,V,2017-01-23,82.1500015258789
+53261,V,2017-01-24,83.2300033569336
+53262,V,2017-01-25,83.9000015258789
+53263,V,2017-01-26,83.23999786376953
+53264,V,2017-01-27,83.7699966430664
+53265,V,2017-01-30,83.69999694824219
+53266,V,2017-01-31,82.70999908447266
+53267,V,2017-02-01,82.44000244140625
+53268,V,2017-02-02,82.30000305175781
+53269,V,2017-02-03,86.08000183105469
+53270,V,2017-02-06,85.83000183105469
+53271,V,2017-02-07,85.77999877929688
+53272,V,2017-02-08,85.08999633789062
+53273,V,2017-02-09,85.58000183105469
+53274,V,2017-02-10,85.9000015258789
+53275,V,2017-02-13,86.44000244140625
+53276,V,2017-02-14,86.8499984741211
+53277,V,2017-02-15,87.54000091552734
+53278,V,2017-02-16,87.41000366210938
+53279,V,2017-02-17,87.45999908447266
+53280,V,2017-02-21,87.91999816894531
+53281,V,2017-02-22,87.80000305175781
+53282,V,2017-02-23,88.18000030517578
+53283,V,2017-02-24,88.43000030517578
+53284,V,2017-02-27,88.0
+53285,V,2017-02-28,87.94000244140625
+53286,V,2017-03-01,88.98999786376953
+53287,V,2017-03-02,88.52999877929688
+53288,V,2017-03-03,88.79000091552734
+53289,V,2017-03-06,88.94000244140625
+53290,V,2017-03-07,89.05999755859375
+53291,V,2017-03-08,88.95999908447266
+53292,V,2017-03-09,89.11000061035156
+53293,V,2017-03-10,89.7300033569336
+53294,V,2017-03-13,90.11000061035156
+53295,V,2017-03-14,89.55000305175781
+53296,V,2017-03-15,89.91999816894531
+53297,V,2017-03-16,90.04000091552734
+53298,V,2017-03-17,90.23999786376952
+53299,V,2017-03-20,89.18000030517578
+53300,V,2017-03-21,88.05999755859375
+53301,V,2017-03-22,88.5199966430664
+53302,V,2017-03-23,88.86000061035156
+53303,V,2017-03-24,89.19000244140625
+53304,V,2017-03-27,88.94999694824219
+53305,V,2017-03-28,89.12000274658203
+53306,V,2017-03-29,89.18000030517578
+53307,V,2017-03-30,89.01000213623047
+53308,V,2017-03-31,88.87000274658203
+53309,V,2017-04-03,89.36000061035156
+53310,V,2017-04-04,88.77999877929688
+53311,V,2017-04-05,89.02999877929688
+53312,V,2017-04-06,89.08999633789062
+53313,V,2017-04-07,88.73999786376953
+53314,V,2017-04-10,88.86000061035156
+53315,V,2017-04-11,88.8499984741211
+53316,V,2017-04-12,88.68000030517578
+53317,V,2017-04-13,88.87000274658203
+53318,V,2017-04-17,89.80999755859375
+53319,V,2017-04-18,89.7300033569336
+53320,V,2017-04-19,89.75
+53321,V,2017-04-20,91.1500015258789
+53322,V,2017-04-21,91.1500015258789
+53323,V,2017-04-24,91.8499984741211
+53324,V,2017-04-25,92.11000061035156
+53325,V,2017-04-26,91.81999969482422
+53326,V,2017-04-27,91.5999984741211
+53327,V,2017-04-28,91.22000122070312
+53328,V,2017-05-01,91.26000213623048
+53329,V,2017-05-02,92.54000091552734
+53330,V,2017-05-03,92.44000244140624
+53331,V,2017-05-04,92.62000274658205
+53332,V,2017-05-05,92.08999633789062
+53333,V,2017-05-08,91.91999816894533
+53334,V,2017-05-09,92.0
+53335,V,2017-05-10,92.25
+53336,V,2017-05-11,92.0999984741211
+53337,V,2017-05-12,92.7300033569336
+53338,V,2017-05-15,93.2300033569336
+53339,V,2017-05-16,93.1500015258789
+53340,V,2017-05-17,91.76000213623048
+53341,V,2017-05-18,91.70999908447266
+53342,V,2017-05-19,92.4800033569336
+53343,V,2017-05-22,93.30999755859376
+53344,V,2017-05-23,93.86000061035156
+53345,V,2017-05-24,94.80999755859376
+53346,V,2017-05-25,95.04000091552734
+53347,V,2017-05-26,94.66999816894533
+53348,V,2017-05-30,94.72000122070312
+53349,V,2017-05-31,95.2300033569336
+53350,V,2017-06-01,95.4000015258789
+53351,V,2017-06-02,96.1500015258789
+53352,V,2017-06-05,96.5500030517578
+53353,V,2017-06-06,95.79000091552734
+53354,V,2017-06-07,96.08999633789062
+53355,V,2017-06-08,96.08999633789062
+53356,V,2017-06-09,94.55999755859376
+53357,V,2017-06-12,93.5
+53358,V,2017-06-13,95.08000183105467
+53359,V,2017-06-14,95.31999969482422
+53360,V,2017-06-15,94.16999816894533
+53361,V,2017-06-16,94.16999816894533
+53362,V,2017-06-19,94.79000091552734
+53363,V,2017-06-20,94.37999725341795
+53364,V,2017-06-21,94.54000091552734
+53365,V,2017-06-22,93.9499969482422
+53366,V,2017-06-23,95.58000183105467
+53367,V,2017-06-26,95.22000122070312
+53368,V,2017-06-27,94.9000015258789
+53369,V,2017-06-28,96.2300033569336
+53370,V,2017-06-29,94.41999816894533
+53371,V,2017-06-30,93.77999877929688
+53372,V,2017-07-03,93.3499984741211
+53373,V,2017-07-05,94.01000213623048
+53374,V,2017-07-06,93.25
+53375,V,2017-07-07,93.91999816894533
+53376,V,2017-07-10,95.08999633789062
+53377,V,2017-07-11,95.41000366210938
+53378,V,2017-07-12,96.18000030517578
+53379,V,2017-07-13,95.94000244140624
+53380,V,2017-07-14,96.93000030517578
+53381,V,2017-07-17,96.83000183105467
+53382,V,2017-07-18,97.58000183105467
+53383,V,2017-07-19,98.25
+53384,V,2017-07-20,98.11000061035156
+53385,V,2017-07-21,99.5999984741211
+53386,V,2017-07-24,100.37000274658205
+53387,V,2017-07-25,99.98999786376952
+53388,V,2017-07-26,100.8499984741211
+53389,V,2017-07-27,99.56999969482422
+53390,V,2017-07-28,99.1500015258789
+53391,V,2017-07-31,99.55999755859376
+53392,V,2017-08-01,100.87000274658205
+53393,V,2017-08-02,101.27999877929688
+53394,V,2017-08-03,100.58999633789062
+53395,V,2017-08-04,100.88999938964844
+53396,V,2017-08-07,101.48999786376952
+53397,V,2017-08-08,101.27999877929688
+53398,V,2017-08-09,100.97000122070312
+53399,V,2017-08-10,99.48999786376952
+53400,V,2017-08-11,100.08999633789062
+53401,V,2017-08-14,101.87000274658205
+53402,V,2017-08-15,102.62999725341795
+53403,V,2017-08-16,103.31999969482422
+53404,V,2017-08-17,102.16000366210938
+53405,V,2017-08-18,102.51000213623048
+53406,V,2017-08-21,103.22000122070312
+53407,V,2017-08-22,104.06999969482422
+53408,V,2017-08-23,103.18000030517578
+53409,V,2017-08-24,103.22000122070312
+53410,V,2017-08-25,103.3499984741211
+53411,V,2017-08-28,103.77999877929688
+53412,V,2017-08-29,103.7699966430664
+53413,V,2017-08-30,103.7300033569336
+53414,V,2017-08-31,103.5199966430664
+53415,V,2017-09-01,103.9000015258789
+53416,V,2017-09-05,103.01000213623048
+53417,V,2017-09-06,103.18000030517578
+53418,V,2017-09-07,104.55999755859376
+53419,V,2017-09-08,104.43000030517578
+53420,V,2017-09-11,106.1500015258789
+53421,V,2017-09-12,106.20999908447266
+53422,V,2017-09-13,105.83000183105467
+53423,V,2017-09-14,106.08000183105467
+53424,V,2017-09-15,105.3000030517578
+53425,V,2017-09-18,104.83000183105467
+53426,V,2017-09-19,105.41000366210938
+53427,V,2017-09-20,104.97000122070312
+53428,V,2017-09-21,105.30999755859376
+53429,V,2017-09-22,105.55999755859376
+53430,V,2017-09-25,103.0199966430664
+53431,V,2017-09-26,102.94000244140624
+53432,V,2017-09-27,103.88999938964844
+53433,V,2017-09-28,104.58000183105467
+53434,V,2017-09-29,105.23999786376952
+53435,V,2017-10-02,105.44000244140624
+53436,V,2017-10-03,105.58999633789062
+53437,V,2017-10-04,105.30999755859376
+53438,V,2017-10-05,106.23999786376952
+53439,V,2017-10-06,106.7300033569336
+53440,V,2017-10-09,107.01000213623048
+53441,V,2017-10-10,107.30999755859376
+53442,V,2017-10-11,108.44000244140624
+53443,V,2017-10-12,108.11000061035156
+53444,V,2017-10-13,108.66000366210938
+53445,V,2017-10-16,108.3000030517578
+53446,V,2017-10-17,107.54000091552734
+53447,V,2017-10-18,107.8000030517578
+53448,V,2017-10-19,107.0199966430664
+53449,V,2017-10-20,107.5500030517578
+53450,V,2017-10-23,107.52999877929688
+53451,V,2017-10-24,108.41000366210938
+53452,V,2017-10-25,109.48999786376952
+53453,V,2017-10-26,109.8000030517578
+53454,V,2017-10-27,109.70999908447266
+53455,V,2017-10-30,110.04000091552734
+53456,V,2017-10-31,109.9800033569336
+53457,V,2017-11-01,111.06999969482422
+53458,V,2017-11-02,110.9800033569336
+53459,V,2017-11-03,111.36000061035156
+53460,V,2017-11-06,111.91999816894533
+53461,V,2017-11-07,112.08999633789062
+53462,V,2017-11-08,112.47000122070312
+53463,V,2017-11-09,112.13999938964844
+53464,V,2017-11-10,111.87999725341795
+53465,V,2017-11-13,111.4000015258789
+53466,V,2017-11-14,111.9800033569336
+53467,V,2017-11-15,110.25
+53468,V,2017-11-16,111.0199966430664
+53469,V,2017-11-17,109.81999969482422
+53470,V,2017-11-20,109.9499969482422
+53471,V,2017-11-21,111.4499969482422
+53472,V,2017-11-22,110.81999969482422
+53473,V,2017-11-24,111.97000122070312
+53474,V,2017-11-27,112.37999725341795
+53475,V,2017-11-28,113.36000061035156
+53476,V,2017-11-29,109.86000061035156
+53477,V,2017-11-30,112.58999633789062
+53478,V,2017-12-01,110.7300033569336
+53479,V,2017-12-04,107.43000030517578
+53480,V,2017-12-05,108.58000183105467
+53481,V,2017-12-06,109.73999786376952
+53482,V,2017-12-07,111.4000015258789
+53483,V,2017-12-08,112.5999984741211
+53484,V,2017-12-11,112.37000274658205
+53485,V,2017-12-12,113.45999908447266
+53486,V,2017-12-13,113.30999755859376
+53487,V,2017-12-14,112.91999816894533
+53488,V,2017-12-15,113.81999969482422
+53489,V,2017-12-18,113.5500030517578
+53490,V,2017-12-19,112.13999938964844
+53491,V,2017-12-20,112.12000274658205
+53492,V,2017-12-21,112.41000366210938
+53493,V,2017-12-22,112.69000244140624
+53494,V,2017-12-26,112.98999786376952
+53495,V,2017-12-27,114.0199966430664
+53496,V,2017-12-28,114.3499984741211
+53497,V,2017-12-29,114.0199966430664
+53498,V,2018-01-02,114.51000213623048
+53499,V,2018-01-03,115.6500015258789
+53500,V,2018-01-04,116.08000183105467
+53501,V,2018-01-05,118.86000061035156
+53502,V,2018-01-08,119.33999633789062
+53503,V,2018-01-09,119.11000061035156
+53504,V,2018-01-10,118.9800033569336
+53505,V,2018-01-11,119.83999633789062
+53506,V,2018-01-12,120.08999633789062
+53507,V,2018-01-16,120.38999938964844
+53508,V,2018-01-17,121.9800033569336
+53509,V,2018-01-18,123.11000061035156
+53510,V,2018-01-19,122.6999969482422
+53511,V,2018-01-22,124.33000183105467
+53512,V,2018-01-23,124.6500015258789
+53513,V,2018-01-24,124.5500030517578
+53514,V,2018-01-25,125.22000122070312
+53515,V,2018-01-26,126.31999969482422
+53516,V,2018-01-29,124.83999633789062
+53517,V,2018-01-30,123.5500030517578
+53518,V,2018-01-31,124.2300033569336
+53519,V,2018-02-01,125.72000122070312
+53520,V,2018-02-02,120.91000366210938
+53521,V,2018-02-05,116.2699966430664
+53522,V,2018-02-06,119.97000122070312
+53523,V,2018-02-07,119.6500015258789
+53524,V,2018-02-08,113.86000061035156
+53525,V,2018-02-09,116.31999969482422
+53526,V,2018-02-12,118.47000122070312
+53527,V,2018-02-13,118.3499984741211
+53528,V,2018-02-14,120.83000183105467
+53529,V,2018-02-15,122.27999877929688
+53530,V,2018-02-16,121.8499984741211
+53531,V,2018-02-20,122.01000213623048
+53532,V,2018-02-21,120.43000030517578
+53533,V,2018-02-22,120.37999725341795
+53534,V,2018-02-23,122.93000030517578
+53535,V,2018-02-26,124.58999633789062
+53536,V,2018-02-27,123.37000274658205
+53537,V,2018-02-28,122.94000244140624
+53538,V,2018-03-01,120.4000015258789
+53539,V,2018-03-02,120.7699966430664
+53540,V,2018-03-05,121.87999725341795
+53541,V,2018-03-06,121.05999755859376
+53542,V,2018-03-07,121.8499984741211
+53543,V,2018-03-08,122.22000122070312
+53544,V,2018-03-09,124.51000213623048
+53545,V,2018-03-12,124.23999786376952
+53546,V,2018-03-13,123.1999969482422
+53547,V,2018-03-14,122.58000183105467
+53548,V,2018-03-15,123.41000366210938
+53549,V,2018-03-16,124.52999877929688
+53550,V,2018-03-19,123.20999908447266
+53551,V,2018-03-20,124.91000366210938
+53552,V,2018-03-21,123.22000122070312
+53553,V,2018-03-22,119.98999786376952
+53554,V,2018-03-23,117.0
+53555,V,2018-03-26,120.63999938964844
+53556,V,2018-03-27,117.4000015258789
+53557,V,2018-03-28,116.98999786376952
+53558,V,2018-03-29,119.62000274658205
+53559,V,2018-04-02,118.38999938964844
+53560,V,2018-04-03,119.1999969482422
+53561,V,2018-04-04,119.80999755859376
+53562,V,2018-04-05,121.19000244140624
+53563,V,2018-04-06,117.6999969482422
+53564,V,2018-04-09,118.79000091552734
+53565,V,2018-04-10,120.72000122070312
+53566,V,2018-04-11,119.77999877929688
+53567,V,2018-04-12,121.06999969482422
+53568,V,2018-04-13,120.75
+53569,V,2018-04-16,121.87999725341795
+53570,V,2018-04-17,123.8000030517578
+53571,V,2018-04-18,124.4800033569336
+53572,V,2018-04-19,123.95999908447266
+53573,V,2018-04-20,124.1999969482422
+53574,V,2018-04-23,124.45999908447266
+53575,V,2018-04-24,121.2699966430664
+53576,V,2018-04-25,121.20999908447266
+53577,V,2018-04-26,127.08000183105467
+53578,V,2018-04-27,126.01000213623048
+53579,V,2018-04-30,126.87999725341795
+53580,V,2018-05-01,127.51000213623048
+53581,V,2018-05-02,126.37999725341795
+53582,V,2018-05-03,127.18000030517578
+53583,V,2018-05-04,128.16000366210938
+53584,V,2018-05-07,129.25999450683594
+53585,V,2018-05-08,129.89999389648438
+53586,V,2018-05-09,130.83999633789062
+53587,V,2018-05-10,131.0
+53588,V,2018-05-11,131.82000732421875
+53589,V,2018-05-14,131.2100067138672
+53590,V,2018-05-15,131.10000610351562
+53591,V,2018-05-16,130.88999938964844
+53592,V,2018-05-17,129.92999267578125
+53593,V,2018-05-18,129.92999267578125
+53594,V,2018-05-21,130.66000366210938
+53595,V,2018-05-22,130.7100067138672
+53596,V,2018-05-23,131.8800048828125
+53597,V,2018-05-24,131.88999938964844
+53598,V,2018-05-25,131.27999877929688
+53599,V,2018-05-29,129.69000244140625
+53600,V,2018-05-30,130.63999938964844
+53601,V,2018-05-31,130.72000122070312
+53602,V,2018-06-01,130.85000610351562
+53603,V,2018-06-04,133.07000732421875
+53604,V,2018-06-05,133.55999755859375
+53605,V,2018-06-06,136.27999877929688
+53606,V,2018-06-07,133.83999633789062
+53607,V,2018-06-08,134.74000549316406
+53608,V,2018-06-11,133.91000366210938
+53609,V,2018-06-12,134.86000061035156
+53610,V,2018-06-13,134.39999389648438
+53611,V,2018-06-14,135.0
+53612,V,2018-06-15,135.10000610351562
+53613,V,2018-06-18,136.1999969482422
+53614,V,2018-06-19,135.11000061035156
+53615,V,2018-06-20,135.5
+53616,V,2018-06-21,134.52999877929688
+53617,V,2018-06-22,135.3300018310547
+53618,V,2018-06-25,130.92999267578125
+53619,V,2018-06-26,132.5500030517578
+53620,V,2018-06-27,131.02000427246094
+53621,V,2018-06-28,132.74000549316406
+53622,V,2018-06-29,132.4499969482422
+53623,V,2018-07-02,132.5
+53624,V,2018-07-03,131.4499969482422
+53625,V,2018-07-05,133.2899932861328
+53626,V,2018-07-06,134.08999633789062
+53627,V,2018-07-09,135.52000427246094
+53628,V,2018-07-10,136.69000244140625
+53629,V,2018-07-11,138.14999389648438
+53630,V,2018-07-12,139.89999389648438
+53631,V,2018-07-13,139.4199981689453
+53632,V,2018-07-16,138.4600067138672
+53633,V,2018-07-17,139.63999938964844
+53634,V,2018-07-18,140.89999389648438
+53635,V,2018-07-19,140.1300048828125
+53636,V,2018-07-20,140.99000549316406
+53637,V,2018-07-23,140.02999877929688
+53638,V,2018-07-24,140.02999877929688
+53639,V,2018-07-25,142.63999938964844
+53640,V,2018-07-26,142.5
+53641,V,2018-07-27,140.7100067138672
+53642,V,2018-07-30,136.47999572753906
+53643,V,2018-07-31,136.74000549316406
+53644,V,2018-08-01,138.25
+53645,V,2018-08-02,138.9199981689453
+53646,V,2018-08-03,139.82000732421875
+53647,V,2018-08-06,139.7100067138672
+53648,V,2018-08-07,140.27999877929688
+53649,V,2018-08-08,140.67999267578125
+53650,V,2018-08-09,140.00999450683594
+53651,V,2018-08-10,139.72999572753906
+53652,V,2018-08-13,140.2100067138672
+53653,V,2018-08-14,140.75999450683594
+53654,V,2018-08-15,139.9199981689453
+53655,V,2018-08-16,140.64999389648438
+53656,V,2018-08-17,141.3300018310547
+53657,V,2018-08-20,140.94000244140625
+53658,V,2018-08-21,140.0399932861328
+53659,V,2018-08-22,141.13999938964844
+53660,V,2018-08-23,142.10000610351562
+53661,V,2018-08-24,144.1999969482422
+53662,V,2018-08-27,145.39999389648438
+53663,V,2018-08-28,145.1999969482422
+53664,V,2018-08-29,147.02999877929688
+53665,V,2018-08-30,146.74000549316406
+53666,V,2018-08-31,146.88999938964844
+53667,V,2018-09-04,147.8000030517578
+53668,V,2018-09-05,142.6699981689453
+53669,V,2018-09-06,144.5
+53670,V,2018-09-07,143.1999969482422
+53671,V,2018-09-10,144.0800018310547
+53672,V,2018-09-11,145.49000549316406
+53673,V,2018-09-12,146.57000732421875
+53674,V,2018-09-13,147.6300048828125
+53675,V,2018-09-14,147.83999633789062
+53676,V,2018-09-17,146.17999267578125
+53677,V,2018-09-18,147.6300048828125
+53678,V,2018-09-19,147.4199981689453
+53679,V,2018-09-20,149.24000549316406
+53680,V,2018-09-21,150.0500030517578
+53681,V,2018-09-24,149.11000061035156
+53682,V,2018-09-25,149.5800018310547
+53683,V,2018-09-26,149.27000427246094
+53684,V,2018-09-27,150.02000427246094
+53685,V,2018-09-28,150.08999633789062
+53686,V,2018-10-01,150.7899932861328
+53687,V,2018-10-02,149.6699981689453
+53688,V,2018-10-03,149.3699951171875
+53689,V,2018-10-04,146.75999450683594
+53690,V,2018-10-05,145.36000061035156
+53691,V,2018-10-08,141.88999938964844
+53692,V,2018-10-09,142.30999755859375
+53693,V,2018-10-10,135.52000427246094
+53694,V,2018-10-11,133.72999572753906
+53695,V,2018-10-12,140.05999755859375
+53696,V,2018-10-15,137.22999572753906
+53697,V,2018-10-16,141.74000549316406
+53698,V,2018-10-17,142.4499969482422
+53699,V,2018-10-18,139.2899932861328
+53700,V,2018-10-19,140.0800018310547
+53701,V,2018-10-22,140.63999938964844
+53702,V,2018-10-23,139.1199951171875
+53703,V,2018-10-24,134.25999450683594
+53704,V,2018-10-25,140.52000427246094
+53705,V,2018-10-26,137.74000549316406
+53706,V,2018-10-29,134.3300018310547
+53707,V,2018-10-30,132.75999450683594
+53708,V,2018-10-31,137.85000610351562
+53709,V,2018-11-01,140.8300018310547
+53710,V,2018-11-02,139.77999877929688
+53711,V,2018-11-05,139.8000030517578
+53712,V,2018-11-06,140.7899932861328
+53713,V,2018-11-07,144.77999877929688
+53714,V,2018-11-08,145.22999572753906
+53715,V,2018-11-09,143.92999267578125
+53716,V,2018-11-12,139.72000122070312
+53717,V,2018-11-13,139.72000122070312
+53718,V,2018-11-14,139.49000549316406
+53719,V,2018-11-15,141.83999633789062
+53720,V,2018-11-16,140.17999267578125
+53721,V,2018-11-19,134.75999450683594
+53722,V,2018-11-20,133.3699951171875
+53723,V,2018-11-21,134.4199981689453
+53724,V,2018-11-23,132.8699951171875
+53725,V,2018-11-26,135.94000244140625
+53726,V,2018-11-27,135.91000366210938
+53727,V,2018-11-28,141.3800048828125
+53728,V,2018-11-29,139.10000610351562
+53729,V,2018-11-30,141.7100067138672
+53730,V,2018-12-03,145.0
+53731,V,2018-12-04,138.63999938964844
+53732,V,2018-12-06,141.0500030517578
+53733,V,2018-12-07,137.11000061035156
+53734,V,2018-12-10,137.8800048828125
+53735,V,2018-12-11,136.80999755859375
+53736,V,2018-12-12,137.8000030517578
+53737,V,2018-12-13,137.5399932861328
+53738,V,2018-12-14,135.08999633789062
+53739,V,2018-12-17,131.39999389648438
+53740,V,2018-12-18,132.66000366210938
+53741,V,2018-12-19,131.25999450683594
+53742,V,2018-12-20,128.75999450683594
+53743,V,2018-12-21,124.26000213623048
+53744,V,2018-12-24,121.7300033569336
+53745,V,2018-12-26,130.22999572753906
+53746,V,2018-12-27,132.00999450683594
+53747,V,2018-12-28,130.94000244140625
+53748,V,2018-12-31,131.94000244140625
+53749,V,2019-01-02,132.9199981689453
+53750,V,2019-01-03,128.1300048828125
+53751,V,2019-01-04,133.64999389648438
+53752,V,2019-01-07,136.05999755859375
+53753,V,2019-01-08,136.8000030517578
+53754,V,2019-01-09,138.41000366210938
+53755,V,2019-01-10,138.6699981689453
+53756,V,2019-01-11,138.05999755859375
+53757,V,2019-01-14,137.10000610351562
+53758,V,2019-01-15,137.33999633789062
+53759,V,2019-01-16,137.33999633789062
+53760,V,2019-01-17,137.27999877929688
+53761,V,2019-01-18,138.5
+53762,V,2019-01-22,138.0500030517578
+53763,V,2019-01-23,137.00999450683594
+53764,V,2019-01-24,137.6999969482422
+53765,V,2019-01-25,138.6699981689453
+53766,V,2019-01-28,135.99000549316406
+53767,V,2019-01-29,135.0
+53768,V,2019-01-30,137.60000610351562
+53769,V,2019-01-31,135.00999450683594
+53770,V,2019-02-01,140.14999389648438
+53771,V,2019-02-04,141.5
+53772,V,2019-02-05,142.52999877929688
+53773,V,2019-02-06,141.49000549316406
+53774,V,2019-02-07,140.1699981689453
+53775,V,2019-02-08,140.3800048828125
+53776,V,2019-02-11,140.8000030517578
+53777,V,2019-02-12,141.99000549316406
+53778,V,2019-02-13,143.49000549316406
+53779,V,2019-02-14,143.16000366210938
+53780,V,2019-02-15,144.91000366210938
+53781,V,2019-02-19,144.44000244140625
+53782,V,2019-02-20,144.72999572753906
+53783,V,2019-02-21,144.0
+53784,V,2019-02-22,145.8699951171875
+53785,V,2019-02-25,146.05999755859375
+53786,V,2019-02-26,147.0399932861328
+53787,V,2019-02-27,147.22000122070312
+53788,V,2019-02-28,148.1199951171875
+53789,V,2019-03-01,149.47000122070312
+53790,V,2019-03-04,147.9600067138672
+53791,V,2019-03-05,147.9499969482422
+53792,V,2019-03-06,147.80999755859375
+53793,V,2019-03-07,146.8300018310547
+53794,V,2019-03-08,147.35000610351562
+53795,V,2019-03-11,150.6699981689453
+53796,V,2019-03-12,151.72999572753906
+53797,V,2019-03-13,152.47000122070312
+53798,V,2019-03-14,154.1999969482422
+53799,V,2019-03-15,155.4600067138672
+53800,V,2019-03-18,154.9600067138672
+53801,V,2019-03-19,154.58999633789062
+53802,V,2019-03-20,153.75
+53803,V,2019-03-21,155.8000030517578
+53804,V,2019-03-22,153.07000732421875
+53805,V,2019-03-25,153.02999877929688
+53806,V,2019-03-26,155.3000030517578
+53807,V,2019-03-27,154.22000122070312
+53808,V,2019-03-28,154.6699981689453
+53809,V,2019-03-29,156.19000244140625
+53810,V,2019-04-01,157.25999450683594
+53811,V,2019-04-02,157.77999877929688
+53812,V,2019-04-03,158.4600067138672
+53813,V,2019-04-04,157.63999938964844
+53814,V,2019-04-05,157.64999389648438
+53815,V,2019-04-08,157.75
+53816,V,2019-04-09,157.49000549316406
+53817,V,2019-04-10,158.55999755859375
+53818,V,2019-04-11,157.86000061035156
+53819,V,2019-04-12,159.63999938964844
+53820,V,2019-04-15,160.44000244140625
+53821,V,2019-04-16,160.22999572753906
+53822,V,2019-04-17,160.44000244140625
+53823,V,2019-04-18,160.16000366210938
+53824,V,2019-04-22,160.39999389648438
+53825,V,2019-04-23,161.66000366210938
+53826,V,2019-04-24,161.49000549316406
+53827,V,2019-04-25,161.02000427246094
+53828,V,2019-04-26,162.92999267578125
+53829,V,2019-04-29,164.14999389648438
+53830,V,2019-04-30,164.42999267578125
+53831,V,2019-05-01,162.7899932861328
+53832,V,2019-05-02,161.1199951171875
+53833,V,2019-05-03,162.0399932861328
+53834,V,2019-05-06,162.27999877929688
+53835,V,2019-05-07,160.2100067138672
+53836,V,2019-05-08,160.75999450683594
+53837,V,2019-05-09,159.80999755859375
+53838,V,2019-05-10,160.7100067138672
+53839,V,2019-05-13,157.3300018310547
+53840,V,2019-05-14,160.2100067138672
+53841,V,2019-05-15,162.7899932861328
+53842,V,2019-05-16,164.8699951171875
+53843,V,2019-05-17,164.08999633789062
+53844,V,2019-05-20,163.47000122070312
+53845,V,2019-05-21,163.86000061035156
+53846,V,2019-05-22,164.24000549316406
+53847,V,2019-05-23,161.50999450683594
+53848,V,2019-05-24,162.63999938964844
+53849,V,2019-05-28,163.7100067138672
+53850,V,2019-05-29,162.72999572753906
+53851,V,2019-05-30,162.75999450683594
+53852,V,2019-05-31,161.3300018310547
+53853,V,2019-06-03,158.60000610351562
+53854,V,2019-06-04,162.3300018310547
+53855,V,2019-06-05,165.38999938964844
+53856,V,2019-06-06,166.9199981689453
+53857,V,2019-06-07,170.0500030517578
+53858,V,2019-06-10,170.82000732421875
+53859,V,2019-06-11,170.30999755859375
+53860,V,2019-06-12,171.58999633789062
+53861,V,2019-06-13,169.35000610351562
+53862,V,2019-06-14,169.66000366210938
+53863,V,2019-06-17,169.55999755859375
+53864,V,2019-06-18,169.27999877929688
+53865,V,2019-06-19,170.69000244140625
+53866,V,2019-06-20,173.74000549316406
+53867,V,2019-06-21,173.44000244140625
+53868,V,2019-06-24,173.85000610351562
+53869,V,2019-06-25,171.27999877929688
+53870,V,2019-06-26,171.05999755859375
+53871,V,2019-06-27,171.22999572753906
+53872,V,2019-06-28,173.5500030517578
+53873,V,2019-07-01,173.94000244140625
+53874,V,2019-07-02,175.27999877929688
+53875,V,2019-07-03,176.8699951171875
+53876,V,2019-07-05,176.66000366210938
+53877,V,2019-07-08,176.19000244140625
+53878,V,2019-07-09,177.72999572753906
+53879,V,2019-07-10,179.30999755859375
+53880,V,2019-07-11,180.7400054931641
+53881,V,2019-07-12,180.3300018310547
+53882,V,2019-07-15,180.57000732421875
+53883,V,2019-07-16,179.30999755859375
+53884,V,2019-07-17,179.14999389648438
+53885,V,2019-07-18,180.52999877929688
+53886,V,2019-07-19,179.24000549316406
+53887,V,2019-07-22,180.57000732421875
+53888,V,2019-07-23,180.8999938964844
+53889,V,2019-07-24,183.3300018310547
+53890,V,2019-07-25,181.58999633789065
+53891,V,2019-07-26,183.69000244140625
+53892,V,2019-07-29,183.2100067138672
+53893,V,2019-07-30,181.52999877929688
+53894,V,2019-07-31,178.0
+53895,V,2019-08-01,179.1699981689453
+53896,V,2019-08-02,177.4199981689453
+53897,V,2019-08-05,168.86000061035156
+53898,V,2019-08-06,172.47999572753906
+53899,V,2019-08-07,175.32000732421875
+53900,V,2019-08-08,179.89999389648438
+53901,V,2019-08-09,179.0500030517578
+53902,V,2019-08-12,176.33999633789062
+53903,V,2019-08-13,178.61000061035156
+53904,V,2019-08-14,173.50999450683594
+53905,V,2019-08-15,176.27000427246094
+53906,V,2019-08-16,178.22999572753906
+53907,V,2019-08-19,179.74000549316406
+53908,V,2019-08-20,179.24000549316406
+53909,V,2019-08-21,180.94000244140625
+53910,V,2019-08-22,180.08999633789062
+53911,V,2019-08-23,175.22999572753906
+53912,V,2019-08-26,177.58999633789062
+53913,V,2019-08-27,178.3800048828125
+53914,V,2019-08-28,178.6699981689453
+53915,V,2019-08-29,181.1699981689453
+53916,V,2019-08-30,180.82000732421875
+53917,V,2019-09-03,179.1999969482422
+53918,V,2019-09-04,181.7700042724609
+53919,V,2019-09-05,184.72999572753903
+53920,V,2019-09-06,185.7400054931641
+53921,V,2019-09-09,181.5500030517578
+53922,V,2019-09-10,176.35000610351562
+53923,V,2019-09-11,174.97999572753906
+53924,V,2019-09-12,177.97999572753906
+53925,V,2019-09-13,177.27000427246094
+53926,V,2019-09-16,176.11000061035156
+53927,V,2019-09-17,176.4499969482422
+53928,V,2019-09-18,175.2899932861328
+53929,V,2019-09-19,175.9600067138672
+53930,V,2019-09-20,174.05999755859375
+53931,V,2019-09-23,174.91000366210938
+53932,V,2019-09-24,174.47999572753906
+53933,V,2019-09-25,175.27999877929688
+53934,V,2019-09-26,175.64999389648438
+53935,V,2019-09-27,174.0
+53936,V,2019-09-30,172.00999450683594
+53937,V,2019-10-01,174.2899932861328
+53938,V,2019-10-02,169.8300018310547
+53939,V,2019-10-03,172.8699951171875
+53940,V,2019-10-04,175.97999572753906
+53941,V,2019-10-07,174.89999389648438
+53942,V,2019-10-08,172.4199981689453
+53943,V,2019-10-09,174.8800048828125
+53944,V,2019-10-10,174.8800048828125
+53945,V,2019-10-11,177.05999755859375
+53946,V,2019-10-14,177.36000061035156
+53947,V,2019-10-15,178.75
+53948,V,2019-10-16,177.8699951171875
+53949,V,2019-10-17,177.94000244140625
+53950,V,2019-10-18,175.7100067138672
+53951,V,2019-10-21,176.42999267578125
+53952,V,2019-10-22,170.86000061035156
+53953,V,2019-10-23,171.32000732421875
+53954,V,2019-10-24,176.16000366210938
+53955,V,2019-10-25,177.85000610351562
+53956,V,2019-10-28,179.83999633789062
+53957,V,2019-10-29,177.6300048828125
+53958,V,2019-10-30,179.25
+53959,V,2019-10-31,178.86000061035156
+53960,V,2019-11-01,180.92999267578125
+53961,V,2019-11-04,178.9499969482422
+53962,V,2019-11-05,176.3699951171875
+53963,V,2019-11-06,176.77000427246094
+53964,V,2019-11-07,178.42999267578125
+53965,V,2019-11-08,178.97000122070312
+53966,V,2019-11-11,179.5399932861328
+53967,V,2019-11-12,179.74000549316406
+53968,V,2019-11-13,179.41000366210938
+53969,V,2019-11-14,179.75
+53970,V,2019-11-15,179.77000427246094
+53971,V,2019-11-18,179.66000366210938
+53972,V,2019-11-19,182.7700042724609
+53973,V,2019-11-20,181.66000366210935
+53974,V,2019-11-21,179.88999938964844
+53975,V,2019-11-22,179.47000122070312
+53976,V,2019-11-25,180.97000122070312
+53977,V,2019-11-26,182.5500030517578
+53978,V,2019-11-27,184.3699951171875
+53979,V,2019-11-29,184.50999450683597
+53980,V,2019-12-02,181.7899932861328
+53981,V,2019-12-03,181.8999938964844
+53982,V,2019-12-04,180.6000061035156
+53983,V,2019-12-05,181.88999938964844
+53984,V,2019-12-06,182.1699981689453
+53985,V,2019-12-09,182.9199981689453
+53986,V,2019-12-10,182.25999450683597
+53987,V,2019-12-11,182.00999450683597
+53988,V,2019-12-12,182.63999938964844
+53989,V,2019-12-13,185.13999938964844
+53990,V,2019-12-16,186.2400054931641
+53991,V,2019-12-17,185.5200042724609
+53992,V,2019-12-18,184.8999938964844
+53993,V,2019-12-19,186.5399932861328
+53994,V,2019-12-20,188.0
+53995,V,2019-12-23,187.0800018310547
+53996,V,2019-12-24,187.57000732421875
+53997,V,2019-12-26,189.16000366210935
+53998,V,2019-12-27,189.38999938964844
+53999,V,2019-12-30,187.8300018310547
+54000,V,2019-12-31,187.8999938964844
+54001,V,2020-01-02,191.1199951171875
+54002,V,2020-01-03,189.6000061035156
+54003,V,2020-01-06,189.19000244140625
+54004,V,2020-01-07,188.69000244140625
+54005,V,2020-01-08,191.9199981689453
+54006,V,2020-01-09,193.25
+54007,V,2020-01-10,193.7700042724609
+54008,V,2020-01-13,195.3300018310547
+54009,V,2020-01-14,196.0500030517578
+54010,V,2020-01-15,199.8000030517578
+54011,V,2020-01-16,200.9499969482422
+54012,V,2020-01-17,204.6999969482422
+54013,V,2020-01-21,207.2899932861328
+54014,V,2020-01-22,207.8999938964844
+54015,V,2020-01-23,206.5200042724609
+54016,V,2020-01-24,205.0
+54017,V,2020-01-27,201.69000244140625
+54018,V,2020-01-28,202.8500061035156
+54019,V,2020-01-29,204.8600006103516
+54020,V,2020-01-30,208.2100067138672
+54021,V,2020-01-31,198.97000122070312
+54022,V,2020-02-03,200.80999755859372
+54023,V,2020-02-04,203.55999755859372
+54024,V,2020-02-05,202.80999755859372
+54025,V,2020-02-06,203.0399932861328
+54026,V,2020-02-07,202.7400054931641
+54027,V,2020-02-10,205.9900054931641
+54028,V,2020-02-11,203.94000244140625
+54029,V,2020-02-12,207.44000244140625
+54030,V,2020-02-13,207.3999938964844
+54031,V,2020-02-14,210.2899932861328
+54032,V,2020-02-18,211.1999969482422
+54033,V,2020-02-19,213.30999755859372
+54034,V,2020-02-20,211.4499969482422
+54035,V,2020-02-21,208.80999755859372
+54036,V,2020-02-24,198.7899932861328
+54037,V,2020-02-25,188.3999938964844
+54038,V,2020-02-26,187.2100067138672
+54039,V,2020-02-27,180.00999450683594
+54040,V,2020-02-28,181.75999450683597
+54041,V,2020-03-02,192.3300018310547
+54042,V,2020-03-03,185.72999572753903
+54043,V,2020-03-04,194.2899932861328
+54044,V,2020-03-05,186.9600067138672
+54045,V,2020-03-06,184.3600006103516
+54046,V,2020-03-09,171.1300048828125
+54047,V,2020-03-10,182.6000061035156
+54048,V,2020-03-11,172.9499969482422
+54049,V,2020-03-12,160.0800018310547
+54050,V,2020-03-13,175.8300018310547
+54051,V,2020-03-16,152.00999450683594
+54052,V,2020-03-17,157.88999938964844
+54053,V,2020-03-18,148.47999572753906
+54054,V,2020-03-19,152.25
+54055,V,2020-03-20,146.8300018310547
+54056,V,2020-03-23,135.74000549316406
+54057,V,2020-03-24,154.52999877929688
+54058,V,2020-03-25,161.77999877929688
+54059,V,2020-03-26,168.8800048828125
+54060,V,2020-03-27,161.55999755859375
+54061,V,2020-03-30,165.57000732421875
+54062,V,2020-03-31,161.1199951171875
+54063,V,2020-04-01,153.11000061035156
+54064,V,2020-04-02,157.38999938964844
+54065,V,2020-04-03,151.85000610351562
+54066,V,2020-04-06,169.44000244140625
+54067,V,2020-04-07,168.58999633789062
+54068,V,2020-04-08,174.94000244140625
+54069,V,2020-04-09,173.69000244140625
+54070,V,2020-04-13,168.99000549316406
+54071,V,2020-04-14,174.6199951171875
+54072,V,2020-04-15,165.9600067138672
+54073,V,2020-04-16,162.4199981689453
+54074,V,2020-04-17,169.5399932861328
+54075,V,2020-04-20,164.22000122070312
+54076,V,2020-04-21,160.52999877929688
+54077,V,2020-04-22,166.58999633789062
+54078,V,2020-04-23,166.3800048828125
+54079,V,2020-04-24,167.32000732421875
+54080,V,2020-04-27,171.75999450683594
+54081,V,2020-04-28,171.25
+54082,V,2020-04-29,181.7899932861328
+54083,V,2020-04-30,178.72000122070312
+54084,V,2020-05-01,175.57000732421875
+54085,V,2020-05-04,176.14999389648438
+54086,V,2020-05-05,178.44000244140625
+54087,V,2020-05-06,178.77999877929688
+54088,V,2020-05-07,182.72000122070312
+54089,V,2020-05-08,185.08999633789065
+54090,V,2020-05-11,183.55999755859372
+54091,V,2020-05-12,179.47000122070312
+54092,V,2020-05-13,177.08999633789062
+54093,V,2020-05-14,180.8999938964844
+54094,V,2020-05-15,183.4900054931641
+54095,V,2020-05-18,191.3800048828125
+54096,V,2020-05-19,189.3600006103516
+54097,V,2020-05-20,193.8600006103516
+54098,V,2020-05-21,190.6199951171875
+54099,V,2020-05-22,190.8600006103516
+54100,V,2020-05-26,193.22000122070312
+54101,V,2020-05-27,192.82000732421875
+54102,V,2020-05-28,194.25999450683597
+54103,V,2020-05-29,195.2400054931641
+54104,V,2020-06-01,194.3500061035156
+54105,V,2020-06-02,196.3600006103516
+54106,V,2020-06-03,196.8699951171875
+54107,V,2020-06-04,193.63999938964844
+54108,V,2020-06-05,199.6100006103516
+54109,V,2020-06-08,199.6000061035156
+54110,V,2020-06-09,199.0800018310547
+54111,V,2020-06-10,200.47999572753903
+54112,V,2020-06-11,188.8800048828125
+54113,V,2020-06-12,192.25999450683597
+54114,V,2020-06-15,191.75999450683597
+54115,V,2020-06-16,192.8800048828125
+54116,V,2020-06-17,193.55999755859372
+54117,V,2020-06-18,193.91000366210935
+54118,V,2020-06-19,192.1999969482422
+54119,V,2020-06-22,194.9600067138672
+54120,V,2020-06-23,197.97000122070312
+54121,V,2020-06-24,191.41000366210935
+54122,V,2020-06-25,193.97999572753903
+54123,V,2020-06-26,189.2700042724609
+54124,V,2020-06-29,191.3800048828125
+54125,V,2020-06-30,193.1699981689453
+54126,V,2020-07-01,193.77999877929688
+54127,V,2020-07-02,195.6699981689453
+54128,V,2020-07-06,197.75999450683597
+54129,V,2020-07-07,194.1999969482422
+54130,V,2020-07-08,195.07000732421875
+54131,V,2020-07-09,192.2100067138672
+54132,V,2020-07-10,192.5500030517578
+54133,V,2020-07-13,189.0200042724609
+54134,V,2020-07-14,193.3300018310547
+54135,V,2020-07-15,196.5500030517578
+54136,V,2020-07-16,193.5
+54137,V,2020-07-17,195.08999633789065
+54138,V,2020-07-20,198.47000122070312
+54139,V,2020-07-21,196.47999572753903
+54140,V,2020-07-22,198.8600006103516
+54141,V,2020-07-23,197.42999267578125
+54142,V,2020-07-24,195.1499938964844
+54143,V,2020-07-27,196.91000366210935
+54144,V,2020-07-28,196.7400054931641
+54145,V,2020-07-29,198.5800018310547
+54146,V,2020-07-30,194.05999755859372
+54147,V,2020-07-31,190.3999938964844
+54148,V,2020-08-03,190.69000244140625
+54149,V,2020-08-04,192.2899932861328
+54150,V,2020-08-05,196.1000061035156
+54151,V,2020-08-06,198.7700042724609
+54152,V,2020-08-07,196.3600006103516
+54153,V,2020-08-10,196.7899932861328
+54154,V,2020-08-11,197.7700042724609
+54155,V,2020-08-12,198.7400054931641
+54156,V,2020-08-13,197.5800018310547
+54157,V,2020-08-14,196.63999938964844
+54158,V,2020-08-17,199.42999267578125
+54159,V,2020-08-18,199.00999450683597
+54160,V,2020-08-19,200.9900054931641
+54161,V,2020-08-20,204.1499938964844
+54162,V,2020-08-21,204.1300048828125
+54163,V,2020-08-24,206.41000366210935
+54164,V,2020-08-25,208.1000061035156
+54165,V,2020-08-26,210.25999450683597
+54166,V,2020-08-27,211.02999877929688
+54167,V,2020-08-28,215.7100067138672
+54168,V,2020-08-31,211.9900054931641
+54169,V,2020-09-01,213.3500061035156
+54170,V,2020-09-02,216.47999572753903
+54171,V,2020-09-03,208.9600067138672
+54172,V,2020-09-04,204.66000366210935
+54173,V,2020-09-08,200.1199951171875
+54174,V,2020-09-09,204.05999755859372
+54175,V,2020-09-10,201.5399932861328
+54176,V,2020-09-11,200.67999267578125
+54177,V,2020-09-14,204.97999572753903
+54178,V,2020-09-15,205.38999938964844
+54179,V,2020-09-16,205.1300048828125
+54180,V,2020-09-17,205.2700042724609
+54181,V,2020-09-18,202.6100006103516
+54182,V,2020-09-21,197.4499969482422
+54183,V,2020-09-22,200.55999755859372
+54184,V,2020-09-23,195.3699951171875
+54185,V,2020-09-24,195.5200042724609
+54186,V,2020-09-25,197.25
+54187,V,2020-09-28,200.32000732421875
+54188,V,2020-09-29,199.44000244140625
+54189,V,2020-09-30,199.97000122070312
+54190,V,2020-10-01,203.3500061035156
+54191,V,2020-10-02,201.4600067138672
+54192,V,2020-10-05,203.5399932861328
+54193,V,2020-10-06,200.4499969482422
+54194,V,2020-10-07,202.47000122070312
+54195,V,2020-10-08,202.97999572753903
+54196,V,2020-10-09,206.63999938964844
+54197,V,2020-10-12,206.3999938964844
+54198,V,2020-10-13,204.32000732421875
+54199,V,2020-10-14,202.1999969482422
+54200,V,2020-10-15,199.5500030517578
+54201,V,2020-10-16,200.25999450683597
+54202,V,2020-10-19,196.97000122070312
+54203,V,2020-10-20,197.6999969482422
+54204,V,2020-10-21,198.42999267578125
+54205,V,2020-10-22,197.9900054931641
+54206,V,2020-10-23,198.00999450683597
+54207,V,2020-10-26,193.07000732421875
+54208,V,2020-10-27,190.05999755859372
+54209,V,2020-10-28,180.8699951171875
+54210,V,2020-10-29,184.8699951171875
+54211,V,2020-10-30,181.7100067138672
+54212,V,2020-11-02,184.7400054931641
+54213,V,2020-11-03,188.33999633789065
+54214,V,2020-11-04,193.97000122070312
+54215,V,2020-11-05,197.63999938964844
+54216,V,2020-11-06,198.47000122070312
+54217,V,2020-11-09,212.67999267578125
+54218,V,2020-11-10,213.30999755859372
+54219,V,2020-11-11,212.6999969482422
+54220,V,2020-11-12,208.25999450683597
+54221,V,2020-11-13,210.47999572753903
+54222,V,2020-11-16,212.6999969482422
+54223,V,2020-11-17,210.7100067138672
+54224,V,2020-11-18,207.8300018310547
+54225,V,2020-11-19,207.57000732421875
+54226,V,2020-11-20,203.8800048828125
+54227,V,2020-11-23,208.16000366210935
+54228,V,2020-11-24,209.67999267578125
+54229,V,2020-11-25,210.88999938964844
+54230,V,2020-11-27,211.0
+54231,V,2020-11-30,210.3500061035156
+54232,V,2020-12-01,211.1999969482422
+54233,V,2020-12-02,210.17999267578125
+54234,V,2020-12-03,208.0500030517578
+54235,V,2020-12-04,212.67999267578125
+54236,V,2020-12-07,212.6499938964844
+54237,V,2020-12-08,212.7700042724609
+54238,V,2020-12-09,209.5800018310547
+54239,V,2020-12-10,207.6100006103516
+54240,V,2020-12-11,206.2400054931641
+54241,V,2020-12-14,207.25
+54242,V,2020-12-15,208.3600006103516
+54243,V,2020-12-16,208.2700042724609
+54244,V,2020-12-17,211.17999267578125
+54245,V,2020-12-18,211.30999755859372
+54246,V,2020-12-21,209.00999450683597
+54247,V,2020-12-22,205.83999633789065
+54248,V,2020-12-23,205.3000030517578
+54249,V,2020-12-24,208.6999969482422
+54250,V,2020-12-28,212.6300048828125
+54251,V,2020-12-29,214.3699951171875
+54252,V,2020-12-30,218.3600006103516
+54253,V,2020-12-31,218.72999572753903
+54254,V,2021-01-04,217.75999450683597
+54255,V,2021-01-05,214.50999450683597
+54256,V,2021-01-06,212.6199951171875
+54257,V,2021-01-07,213.80999755859372
+54258,V,2021-01-08,215.4499969482422
+54259,V,2021-01-11,212.88999938964844
+54260,V,2021-01-12,208.8600006103516
+54261,V,2021-01-13,209.3500061035156
+54262,V,2021-01-14,201.8600006103516
+54263,V,2021-01-15,201.58999633789065
+54264,V,2021-01-19,201.66000366210935
+54265,V,2021-01-20,206.00999450683597
+54266,V,2021-01-21,205.13999938964844
+54267,V,2021-01-22,202.0200042724609
+54268,V,2021-01-25,200.97999572753903
+54269,V,2021-01-26,202.00999450683597
+54270,V,2021-01-27,194.97000122070312
+54271,V,2021-01-28,198.22000122070312
+54272,V,2021-01-29,193.25
+54273,V,2021-02-01,198.3600006103516
+54274,V,2021-02-02,202.6100006103516
+54275,V,2021-02-03,201.3600006103516
+54276,V,2021-02-04,209.25
+54277,V,2021-02-05,208.7700042724609
+54278,V,2021-02-08,206.88999938964844
+54279,V,2021-02-09,206.5200042724609
+54280,V,2021-02-10,206.44000244140625
+54281,V,2021-02-11,210.66000366210935
+54282,V,2021-02-12,209.9600067138672
+54283,V,2021-02-16,207.8999938964844
+54284,V,2021-02-17,207.50999450683597
+54285,V,2021-02-18,209.3500061035156
+54286,V,2021-02-19,204.72999572753903
+54287,V,2021-02-22,208.32000732421875
+54288,V,2021-02-23,212.1100006103516
+54289,V,2021-02-24,219.42999267578125
+54290,V,2021-02-25,213.75
+54291,V,2021-02-26,212.38999938964844
+54292,V,2021-03-01,216.6300048828125
+54293,V,2021-03-02,215.7700042724609
+54294,V,2021-03-03,214.8500061035156
+54295,V,2021-03-04,211.5
+54296,V,2021-03-05,215.41000366210935
+54297,V,2021-03-08,220.2700042724609
+54298,V,2021-03-09,220.3600006103516
+54299,V,2021-03-10,223.1699981689453
+54300,V,2021-03-11,226.1499938964844
+54301,V,2021-03-12,224.3600006103516
+54302,V,2021-03-15,223.2700042724609
+54303,V,2021-03-16,224.6999969482422
+54304,V,2021-03-17,223.0200042724609
+54305,V,2021-03-18,220.66000366210935
+54306,V,2021-03-19,206.8999938964844
+54307,V,2021-03-22,208.0
+54308,V,2021-03-23,208.1499938964844
+54309,V,2021-03-24,208.07000732421875
+54310,V,2021-03-25,207.97000122070312
+54311,V,2021-03-26,213.52999877929688
+54312,V,2021-03-29,214.50999450683597
+54313,V,2021-03-30,211.8999938964844
+54314,V,2021-03-31,211.72999572753903
+54315,V,2021-04-01,216.8600006103516
+54316,V,2021-04-05,219.0399932861328
+54317,V,2021-04-06,218.6499938964844
+54318,V,2021-04-07,219.2700042724609
+54319,V,2021-04-08,220.6999969482422
+54320,V,2021-04-09,222.5200042724609
+54321,V,2021-04-12,221.47000122070312
+54322,V,2021-04-13,221.0200042724609
+54323,V,2021-04-14,221.97999572753903
+54324,V,2021-04-15,226.27999877929688
+54325,V,2021-04-16,226.41000366210935
+54326,V,2021-04-19,225.7899932861328
+54327,V,2021-04-20,223.27999877929688
+54328,V,2021-04-21,227.4499969482422
+54329,V,2021-04-22,227.57000732421875
+54330,V,2021-04-23,230.0
+54331,V,2021-04-26,230.33999633789065
+54332,V,2021-04-27,229.91000366210935
+54333,V,2021-04-28,233.4499969482422
+54334,V,2021-04-29,236.8600006103516
+54335,V,2021-04-30,233.55999755859372
+54336,V,2021-05-03,232.6100006103516
+54337,V,2021-05-04,232.02999877929688
+54338,V,2021-05-05,229.2100067138672
+54339,V,2021-05-06,231.32000732421875
+54340,V,2021-05-07,232.1199951171875
+54341,V,2021-05-10,225.97000122070312
+54342,V,2021-05-11,225.47999572753903
+54343,V,2021-05-12,220.6300048828125
+54344,V,2021-05-13,223.7400054931641
+54345,V,2021-05-14,226.94000244140625
+54346,V,2021-05-17,226.44000244140625
+54347,V,2021-05-18,225.57000732421875
+54348,V,2021-05-19,224.58999633789065
+54349,V,2021-05-20,226.44000244140625
+54350,V,2021-05-21,226.7700042724609
+54351,V,2021-05-24,229.32000732421875
+54352,V,2021-05-25,229.0200042724609
+54353,V,2021-05-26,227.07000732421875
+54354,V,2021-05-27,226.8600006103516
+54355,V,2021-05-28,227.3000030517578
+54356,V,2021-06-01,226.6300048828125
+54357,V,2021-06-02,229.66000366210935
+54358,V,2021-06-03,228.1100006103516
+54359,V,2021-06-04,230.13999938964844
+54360,V,2021-06-07,231.32000732421875
+54361,V,2021-06-08,232.0500030517578
+54362,V,2021-06-09,232.30999755859372
+54363,V,2021-06-10,233.9499969482422
+54364,V,2021-06-11,234.9600067138672
+54365,V,2021-06-14,234.0800018310547
+54366,V,2021-06-15,232.97999572753903
+54367,V,2021-06-16,229.6000061035156
+54368,V,2021-06-17,232.1499938964844
+54369,V,2021-06-18,230.41000366210935
+54370,V,2021-06-21,234.32000732421875
+54371,V,2021-06-22,235.92999267578125
+54372,V,2021-06-23,234.67999267578125
+54373,V,2021-06-24,236.2400054931641
+54374,V,2021-06-25,237.32000732421875
+54375,V,2021-06-28,234.08999633789065
+54376,V,2021-06-29,235.9499969482422
+54377,V,2021-06-30,233.82000732421875
+54378,V,2021-07-01,235.1499938964844
+54379,V,2021-07-02,238.6300048828125
+54380,V,2021-07-06,239.6000061035156
+54381,V,2021-07-07,240.0
+54382,V,2021-07-08,236.6100006103516
+54383,V,2021-07-09,238.47000122070312
+54384,V,2021-07-12,237.8699951171875
+54385,V,2021-07-13,242.3500061035156
+54386,V,2021-07-14,245.9900054931641
+54387,V,2021-07-15,248.5500030517578
+54388,V,2021-07-16,248.1199951171875
+54389,V,2021-07-19,240.41000366210935
+54390,V,2021-07-20,242.6999969482422
+54391,V,2021-07-21,243.66000366210935
+54392,V,2021-07-22,244.13999938964844
+54393,V,2021-07-23,249.0200042724609
+54394,V,2021-07-26,250.25
+54395,V,2021-07-27,250.92999267578125
+54396,V,2021-07-28,246.94000244140625
+54397,V,2021-07-29,247.9199981689453
+54398,V,2021-07-30,246.38999938964844
+54399,V,2021-08-02,239.77999877929688
+54400,V,2021-08-03,237.08999633789065
+54401,V,2021-08-04,236.6699981689453
+54402,V,2021-08-05,240.2100067138672
+54403,V,2021-08-06,241.3999938964844
+54404,V,2021-08-09,240.0
+54405,V,2021-08-10,238.07000732421875
+54406,V,2021-08-11,235.05999755859372
+54407,V,2021-08-12,231.7899932861328
+54408,V,2021-08-13,232.6499938964844
+54409,V,2021-08-16,235.3600006103516
+54410,V,2021-08-17,234.52999877929688
+54411,V,2021-08-18,231.6300048828125
+54412,V,2021-08-19,231.57000732421875
+54413,V,2021-08-20,231.3600006103516
+54414,V,2021-08-23,234.13999938964844
+54415,V,2021-08-24,234.2400054931641
+54416,V,2021-08-25,232.58999633789065
+54417,V,2021-08-26,230.5200042724609
+54418,V,2021-08-27,232.69000244140625
+54419,V,2021-08-30,231.22999572753903
+54420,V,2021-08-31,229.1000061035156
+54421,V,2021-09-01,230.1199951171875
+54422,V,2021-09-02,224.17999267578125
+54423,V,2021-09-03,225.1100006103516
+54424,V,2021-09-07,226.2700042724609
+54425,V,2021-09-08,229.08999633789065
+54426,V,2021-09-09,227.4900054931641
+54427,V,2021-09-10,224.91000366210935
+54428,V,2021-09-13,224.6300048828125
+54429,V,2021-09-14,223.02999877929688
+54430,V,2021-09-15,223.80999755859372
+54431,V,2021-09-16,224.3300018310547
+54432,V,2021-09-17,221.75
+54433,V,2021-09-20,220.0500030517578
+54434,V,2021-09-21,220.1699981689453
+54435,V,2021-09-22,222.75
+54436,V,2021-09-23,228.30999755859372
+54437,V,2021-09-24,231.58999633789065
+54438,V,2021-09-27,229.6000061035156
+54439,V,2021-09-28,225.55999755859372
+54440,V,2021-09-29,226.67999267578125
+54441,V,2021-09-30,222.75
+54442,V,2021-10-01,230.4600067138672
+54443,V,2021-10-04,224.72999572753903
+54444,V,2021-10-05,224.27999877929688
+54445,V,2021-10-06,226.50999450683597
+54446,V,2021-10-07,230.5500030517578
+54447,V,2021-10-08,230.2700042724609
+54448,V,2021-10-11,225.1100006103516
+54449,V,2021-10-12,224.0500030517578
+54450,V,2021-10-13,222.4600067138672
+54451,V,2021-10-14,225.17999267578125
+54452,V,2021-10-15,230.9900054931641
+54453,V,2021-10-18,230.6499938964844
+54454,V,2021-10-19,233.5200042724609
+54455,V,2021-10-20,231.4199981689453
+54456,V,2021-10-21,230.2400054931641
+54457,V,2021-10-22,231.22999572753903
+54458,V,2021-10-25,233.8800048828125
+54459,V,2021-10-26,231.82000732421875
+54460,V,2021-10-27,215.77999877929688
+54461,V,2021-10-28,209.83999633789065
+54462,V,2021-10-29,211.7700042724609
+54463,V,2021-11-01,212.4600067138672
+54464,V,2021-11-02,209.13999938964844
+54465,V,2021-11-03,208.1000061035156
+54466,V,2021-11-04,208.77999877929688
+54467,V,2021-11-05,216.6699981689453
+54468,V,2021-11-08,220.4900054931641
+54469,V,2021-11-09,213.38999938964844
+54470,V,2021-11-10,215.55999755859372
+54471,V,2021-11-11,210.4199981689453
+54472,V,2021-11-12,212.08999633789065
+54473,V,2021-11-15,212.3000030517578
+54474,V,2021-11-16,215.17999267578125
+54475,V,2021-11-17,205.05999755859372
+54476,V,2021-11-18,203.3300018310547
+54477,V,2021-11-19,200.8600006103516
+54478,V,2021-11-22,195.5800018310547
+54479,V,2021-11-23,198.4900054931641
+54480,V,2021-11-24,203.25
+54481,V,2021-11-26,197.6499938964844
+54482,V,2021-11-29,196.2899932861328
+54483,V,2021-11-30,193.7700042724609
+54484,V,2021-12-01,190.16000366210935
+54485,V,2021-12-02,198.2899932861328
+54486,V,2021-12-03,196.32000732421875
+54487,V,2021-12-06,202.67999267578125
+54488,V,2021-12-07,207.3699951171875
+54489,V,2021-12-08,208.9900054931641
+54490,V,2021-12-09,211.38999938964844
+54491,V,2021-12-10,213.3999938964844
+54492,V,2021-12-13,211.0200042724609
+54493,V,2021-12-14,209.97999572753903
+54494,V,2021-12-15,212.30999755859372
+54495,V,2021-12-16,214.3699951171875
+54496,V,2021-12-17,211.8800048828125
+54497,V,2021-12-20,208.7400054931641
+54498,V,2021-12-21,215.3800048828125
+54499,V,2021-12-22,217.9600067138672
+54500,V,2021-12-23,216.6199951171875
+54501,V,2021-12-27,217.6300048828125
+54502,V,2021-12-28,218.0500030517578
+54503,V,2021-12-29,218.1699981689453
+54504,V,2021-12-30,217.8699951171875
+54505,V,2021-12-31,216.7100067138672
+54506,V,2022-01-03,221.42999267578125
+54507,V,2022-01-04,222.4600067138672
+54508,V,2022-01-05,220.0
+54509,V,2022-01-06,219.75
+54510,V,2022-01-07,216.9600067138672
+54511,V,2022-01-10,211.97000122070312
+54512,V,2022-01-11,214.3800048828125
+54513,V,2022-01-12,215.7100067138672
+54514,V,2022-01-13,215.0
+54515,V,2022-01-14,214.6699981689453
+54516,V,2022-01-18,215.7100067138672
+54517,V,2022-01-19,214.67999267578125
+54518,V,2022-01-20,214.3500061035156
+54519,V,2022-01-21,205.92999267578125
+54520,V,2022-01-24,201.8500061035156
+54521,V,2022-01-25,202.0
+54522,V,2022-01-26,205.8699951171875
+54523,V,2022-01-27,206.1499938964844
+54524,V,2022-01-28,228.0
+54525,V,2022-01-31,226.1699981689453
+54526,V,2022-02-01,232.3600006103516
+54527,V,2022-02-02,235.4199981689453
+54528,V,2022-02-03,231.5399932861328
+54529,V,2022-02-04,228.38999938964844
+54530,V,2022-02-07,227.16000366210935
+54531,V,2022-02-08,227.94000244140625
+54532,V,2022-02-09,230.8699951171875
+54533,V,2022-02-10,225.58999633789065
+54534,V,2022-02-11,224.69000244140625
+54535,V,2022-02-14,225.33999633789065
+54536,V,2022-02-15,227.82000732421875
+54537,V,2022-02-16,228.82000732421875
+54538,V,2022-02-17,224.6100006103516
+54539,V,2022-02-18,222.69000244140625
+54540,V,2022-02-22,221.32000732421875
+54541,V,2022-02-23,215.9499969482422
+54542,V,2022-02-24,217.3000030517578
+54543,V,2022-02-25,219.2700042724609
+54544,V,2022-02-28,216.1199951171875
+54545,V,2022-03-01,208.97000122070312
+54546,V,2022-03-02,208.47999572753903
+54547,V,2022-03-03,207.22999572753903
+54548,V,2022-03-04,200.2899932861328
+54549,V,2022-03-07,190.6999969482422
+54550,V,2022-03-08,191.7100067138672
+54551,V,2022-03-09,199.75999450683597
+54552,V,2022-03-10,197.97000122070312
+54553,V,2022-03-11,196.7100067138672
+54554,V,2022-03-14,200.3300018310547
+54555,V,2022-03-15,206.13999938964844
+54556,V,2022-03-16,211.8699951171875
+54557,V,2022-03-17,213.4499969482422
+54558,V,2022-03-18,219.1100006103516
+54559,V,2022-03-21,217.0399932861328
+54560,V,2022-03-22,218.47000122070312
+54561,V,2022-03-23,214.67999267578125
+54562,V,2022-03-24,217.30999755859372
+54563,V,2022-03-25,218.42999267578125
+54564,V,2022-03-28,220.7700042724609
+54565,V,2022-03-29,228.1199951171875
+54566,V,2022-03-30,223.9499969482422
+54567,V,2022-03-31,221.7700042724609
+54568,V,2022-04-01,226.3600006103516
+54569,V,2022-04-04,227.7400054931641
+54570,V,2022-04-05,226.08999633789065
+54571,V,2022-04-06,219.00999450683597
+54572,V,2022-04-07,216.1499938964844
+54573,V,2022-04-08,216.97999572753903
+54574,V,2022-04-11,214.75
+54575,V,2022-04-12,211.3999938964844
+54576,V,2022-04-13,213.2700042724609
+54577,V,2022-04-14,212.7899932861328
+54578,V,2022-04-18,213.1699981689453
+54579,V,2022-04-19,215.6999969482422
+54580,V,2022-04-20,217.7899932861328
+54581,V,2022-04-21,216.4499969482422
+54582,V,2022-04-22,208.1699981689453
+54583,V,2022-04-25,209.9499969482422
+54584,V,2022-04-26,201.1000061035156
+54585,V,2022-04-27,214.1100006103516
+54586,V,2022-04-28,220.66000366210935
+54587,V,2022-04-29,213.1300048828125
+54588,V,2022-05-02,211.52999877929688
+54589,V,2022-05-03,208.55999755859372
+54590,V,2022-05-04,214.5200042724609
+54591,V,2022-05-05,205.2400054931641
+54592,V,2022-05-06,202.82000732421875
+54593,V,2022-05-09,193.0
+54594,V,2022-05-10,193.5800018310547
+54595,V,2022-05-11,196.72000122070312
+54596,V,2022-05-12,193.97000122070312
+54597,V,2022-05-13,199.22999572753903
+54598,V,2022-05-16,197.80999755859372
+54599,V,2022-05-17,204.0
+54600,V,2022-05-18,199.9900054931641
+54601,V,2022-05-19,197.3699951171875
+54602,V,2022-05-20,199.02999877929688
+54603,V,2022-05-23,207.55999755859372
+54604,V,2022-05-24,202.6300048828125
+54605,V,2022-05-25,203.83999633789065
+54606,V,2022-05-26,208.5500030517578
+54607,V,2022-05-27,212.8800048828125
+54608,V,2022-05-31,212.1699981689453
+54609,V,2022-06-01,209.92999267578125
+54610,V,2022-06-02,215.0500030517578
+54611,V,2022-06-03,212.6499938964844
+54612,V,2022-06-06,212.94000244140625
+54613,V,2022-06-07,214.5
+54614,V,2022-06-08,213.5
+54615,V,2022-06-09,206.1100006103516
+54616,V,2022-06-10,199.50999450683597
+54617,V,2022-06-13,192.25999450683597
+54618,V,2022-06-14,193.5200042724609
+54619,V,2022-06-15,196.16000366210935
+54620,V,2022-06-16,189.0500030517578
+54621,V,2022-06-17,190.00999450683597
+54622,V,2022-06-21,194.38999938964844
+54623,V,2022-06-22,193.82000732421875
+54624,V,2022-06-23,196.63999938964844
+54625,V,2022-06-24,205.50999450683597
+54626,V,2022-06-27,203.55999755859372
+54627,V,2022-06-28,198.1199951171875
+54628,V,2022-06-29,199.5
+54629,V,2022-06-30,196.88999938964844
+54630,V,2022-07-01,199.17999267578125
+54631,V,2022-07-05,200.5399932861328
+54632,V,2022-07-06,201.1199951171875
+54633,V,2022-07-07,202.8000030517578
+54634,V,2022-07-08,203.57000732421875
+54635,V,2022-07-11,205.05999755859372
+54636,V,2022-07-12,204.82000732421875
+54637,V,2022-07-13,204.1499938964844
+54638,V,2022-07-14,205.91000366210935
+54639,V,2022-07-15,210.0399932861328
+54640,V,2022-07-18,207.2100067138672
+54641,V,2022-07-19,213.66000366210935
+54642,V,2022-07-20,213.3699951171875
+54643,V,2022-07-21,216.19000244140625
+54644,V,2022-07-22,213.6999969482422
+54645,V,2022-07-25,214.2700042724609
+54646,V,2022-07-26,212.4900054931641
+54647,V,2022-07-27,210.47000122070312
+54648,V,2022-07-28,211.3500061035156
+54649,V,2022-07-29,212.1100006103516
+54650,V,2022-08-01,211.3600006103516
+54651,V,2022-08-02,206.25999450683597
+54652,V,2022-08-03,208.47999572753903
+54653,V,2022-08-04,213.47000122070312
+54654,V,2022-08-05,215.8699951171875
+54655,V,2022-08-08,213.32000732421875
+54656,V,2022-08-09,210.25999450683597
+54657,V,2022-08-10,212.1000061035156
+54658,V,2022-08-11,211.0800018310547
+54659,V,2022-08-12,211.3300018310547
+54660,V,2022-08-15,216.4199981689453
+54661,V,2022-08-16,217.13999938964844
+54662,V,2022-08-17,214.5200042724609
+54663,V,2022-08-18,215.25
+54664,V,2022-08-19,212.82000732421875
+54665,V,2022-08-22,208.6100006103516
+54666,V,2022-08-23,206.8000030517578
+54667,V,2022-08-24,206.6699981689453
+54668,V,2022-08-25,209.82000732421875
+54669,V,2022-08-26,202.88999938964844
+54670,V,2022-08-29,202.3300018310547
+54671,V,2022-08-30,201.3800048828125
+54672,V,2022-08-31,198.7100067138672
+54673,V,2022-09-01,200.1300048828125
+54674,V,2022-09-02,197.75999450683597
+54675,V,2022-09-06,198.63999938964844
+54676,V,2022-09-07,200.4199981689453
+54677,V,2022-09-08,200.7100067138672
+54678,V,2022-09-09,205.1999969482422
+54679,V,2022-09-12,206.6300048828125
+54680,V,2022-09-13,199.6699981689453
+54681,V,2022-09-14,199.41000366210935
+54682,V,2022-09-15,195.3699951171875
+54683,V,2022-09-16,193.3000030517578
+54684,V,2022-09-19,193.1300048828125
+54685,V,2022-09-20,192.07000732421875
+54686,V,2022-09-21,187.0200042724609
+54687,V,2022-09-22,185.7899932861328
+54688,V,2022-09-23,183.9600067138672
+54689,V,2022-09-26,180.58999633789065
+54690,V,2022-09-27,177.8699951171875
+54691,V,2022-09-28,179.17999267578125
+54692,V,2022-09-29,180.05999755859375
+54693,V,2022-09-30,177.64999389648438
+54694,V,2022-10-03,181.6499938964844
+54695,V,2022-10-04,185.6499938964844
+54696,V,2022-10-05,187.6699981689453
+54697,V,2022-10-06,185.58999633789065
+54698,V,2022-10-07,183.8300018310547
+54699,V,2022-10-10,182.17999267578125
+54700,V,2022-10-11,179.13999938964844
+54701,V,2022-10-12,178.24000549316406
+54702,V,2022-10-13,184.66000366210935
+54703,V,2022-10-14,182.6199951171875
+54704,V,2022-10-17,185.25
+54705,V,2022-10-18,187.1699981689453
+54706,V,2022-10-19,186.41000366210935
+54707,V,2022-10-20,187.22000122070312
+54708,V,2022-10-21,190.3699951171875
+54709,V,2022-10-24,190.7100067138672
+54710,V,2022-10-25,194.3800048828125
+54711,V,2022-10-26,203.3300018310547
+54712,V,2022-10-27,204.2899932861328
+54713,V,2022-10-28,209.33999633789065
+54714,V,2022-10-31,207.16000366210935
+54715,V,2022-11-01,206.92999267578125
+54716,V,2022-11-02,200.9499969482422
+54717,V,2022-11-03,194.75
+54718,V,2022-11-04,196.97999572753903
+54719,V,2022-11-07,200.1000061035156
+54720,V,2022-11-08,201.77999877929688
+54721,V,2022-11-09,193.92999267578125
+54722,V,2022-11-10,205.57000732421875
+54723,V,2022-11-11,205.0
+54724,V,2022-11-14,206.8600006103516
+54725,V,2022-11-15,209.9900054931641
+54726,V,2022-11-16,210.13999938964844
+54727,V,2022-11-17,210.9900054931641
+54728,V,2022-11-18,210.8000030517578
+54729,V,2022-11-21,206.32000732421875
+54730,V,2022-11-22,210.3300018310547
+54731,V,2022-11-23,211.72999572753903
+54732,V,2022-11-25,213.7899932861328
+54733,V,2022-11-28,211.25999450683597
+54734,V,2022-11-29,209.05999755859372
+54735,V,2022-11-30,217.0
+54736,V,2022-12-01,217.0
+54737,V,2022-12-02,217.66000366210935
+54738,V,2022-12-05,213.67999267578125
+54739,V,2022-12-06,209.0800018310547
+54740,V,2022-12-07,207.80999755859372
+54741,V,2022-12-08,209.1000061035156
+54742,V,2022-12-09,208.6999969482422
+54743,V,2022-12-12,214.58999633789065
+54744,V,2022-12-13,213.0399932861328
+54745,V,2022-12-14,213.32000732421875
+54746,V,2022-12-15,207.91000366210935
+54747,V,2022-12-16,206.88999938964844
+54748,V,2022-12-19,204.82000732421875
+54749,V,2022-12-20,205.3600006103516
+54750,V,2022-12-21,206.80999755859372
+54751,V,2022-12-22,205.05999755859372
+54752,V,2022-12-23,205.8300018310547
+54753,V,2022-12-27,206.2899932861328
+54754,V,2022-12-28,204.9900054931641
+54755,V,2022-12-29,208.05999755859372
+54756,V,2022-12-30,207.75999450683597
+54757,V,2023-01-03,207.38999938964844
+54758,V,2023-01-04,212.6100006103516
+54759,V,2023-01-05,211.1100006103516
+54760,V,2023-01-06,217.75
+54761,V,2023-01-09,218.6000061035156
+54762,V,2023-01-10,221.08999633789065
+54763,V,2023-01-11,222.1000061035156
+54764,V,2023-01-12,223.6199951171875
+54765,V,2023-01-13,223.05999755859372
+54766,V,2023-01-17,223.0
+54767,V,2023-01-18,219.4600067138672
+54768,V,2023-01-19,220.41000366210935
+54769,V,2023-01-20,224.30999755859372
+54770,V,2023-01-23,224.17999267578125
+54771,V,2023-01-24,223.88999938964844
+54772,V,2023-01-25,224.8999938964844
+54773,V,2023-01-26,224.7100067138672
+54774,V,2023-01-27,231.44000244140625
+54775,V,2023-01-30,229.1000061035156
+54776,V,2023-01-31,230.2100067138672
+54777,V,2023-02-01,230.8999938964844
+54778,V,2023-02-02,229.55999755859372
+54779,V,2023-02-03,230.1300048828125
+54780,V,2023-02-06,229.44000244140625
+54781,V,2023-02-07,231.32000732421875
+54782,V,2023-02-08,230.1999969482422
+54783,V,2023-02-09,229.3500061035156
+54784,V,2023-02-10,227.1999969482422
+54785,V,2023-02-13,228.8800048828125
+54786,V,2023-02-14,229.38999938964844
+54787,V,2023-02-15,228.9199981689453
+54788,V,2023-02-16,225.8300018310547
+54789,V,2023-02-17,223.55999755859372
+54790,V,2023-02-21,220.6199951171875
+54791,V,2023-02-22,220.0200042724609
+54792,V,2023-02-23,221.1300048828125
+54793,V,2023-02-24,219.5500030517578
+54794,V,2023-02-27,220.3500061035156
+54795,V,2023-02-28,219.94000244140625
+54796,V,2023-03-01,218.3600006103516
+54797,V,2023-03-02,219.05999755859372
+54798,V,2023-03-03,223.7700042724609
+54799,V,2023-03-06,226.75
+54800,V,2023-03-07,223.1699981689453
+54801,V,2023-03-08,222.19000244140625
+54802,V,2023-03-09,220.00999450683597
+54803,V,2023-03-10,216.13999938964844
+54804,V,2023-03-13,214.47000122070312
+54805,V,2023-03-14,218.66000366210935
+54806,V,2023-03-15,216.3699951171875
+54807,V,2023-03-16,217.4499969482422
+54808,V,2023-03-17,217.38999938964844
+54809,V,2023-03-20,218.1499938964844
+54810,V,2023-03-21,221.9499969482422
+54811,V,2023-03-22,220.0399932861328
+54812,V,2023-03-23,222.58999633789065
+54813,V,2023-03-24,221.0399932861328
+54814,V,2023-03-27,221.80999755859372
+54815,V,2023-03-28,220.3300018310547
+54816,V,2023-03-29,223.3000030517578
+54817,V,2023-03-30,222.3600006103516
+54818,V,2023-03-31,225.4600067138672
+54819,V,2023-04-03,229.0
+54820,V,2023-04-04,227.66000366210935
+54821,V,2023-04-05,228.1699981689453
+54822,V,2023-04-06,225.9900054931641
+54823,V,2023-04-10,226.42999267578125
+54824,V,2023-04-11,228.4499969482422
+54825,V,2023-04-12,227.80999755859372
+54826,V,2023-04-13,232.69000244140625
+54827,V,2023-04-14,234.0200042724609
+54828,V,2023-04-17,233.47999572753903
+54829,V,2023-04-18,233.6000061035156
+54830,V,2023-04-19,232.57000732421875
+54831,V,2023-04-20,234.6000061035156
+54832,V,2023-04-21,234.0500030517578
+54833,V,2023-04-24,232.75999450683597
+54834,V,2023-04-25,229.58999633789065
+54835,V,2023-04-26,228.1499938964844
+54836,V,2023-04-27,229.00999450683597
+54837,V,2023-04-28,232.72999572753903
+54838,V,2023-05-01,232.50999450683597
+54839,V,2023-05-02,226.97999572753903
+54840,V,2023-05-03,225.97999572753903
+54841,V,2023-05-04,225.6000061035156
+54842,V,2023-05-05,231.77999877929688
+54843,V,2023-05-08,232.22999572753903
+54844,V,2023-05-09,233.25999450683597
+54845,V,2023-05-10,231.2700042724609
+54846,V,2023-05-11,231.00999450683597
+54847,V,2023-05-12,231.3800048828125
+54848,USB,1973-05-03,0.4611110091209411
+54849,USB,1973-05-04,0.4694440066814422
+54850,USB,1973-05-07,0.4611110091209411
+54851,USB,1973-05-08,0.4694440066814422
+54852,USB,1973-05-09,0.4694440066814422
+54853,USB,1973-05-10,0.4694440066814422
+54854,USB,1973-05-11,0.4694440066814422
+54855,USB,1973-05-14,0.4694440066814422
+54856,USB,1973-05-15,0.4694440066814422
+54857,USB,1973-05-16,0.4694440066814422
+54858,USB,1973-05-17,0.4694440066814422
+54859,USB,1973-05-18,0.4694440066814422
+54860,USB,1973-05-21,0.4694440066814422
+54861,USB,1973-05-22,0.4694440066814422
+54862,USB,1973-05-23,0.4805560111999511
+54863,USB,1973-05-24,0.4694440066814422
+54864,USB,1973-05-25,0.4694440066814422
+54865,USB,1973-05-29,0.4694440066814422
+54866,USB,1973-05-30,0.4694440066814422
+54867,USB,1973-05-31,0.4694440066814422
+54868,USB,1973-06-01,0.4694440066814422
+54869,USB,1973-06-04,0.4694440066814422
+54870,USB,1973-06-05,0.4611110091209411
+54871,USB,1973-06-06,0.4611110091209411
+54872,USB,1973-06-07,0.4611110091209411
+54873,USB,1973-06-08,0.4694440066814422
+54874,USB,1973-06-11,0.4694440066814422
+54875,USB,1973-06-12,0.4694440066814422
+54876,USB,1973-06-13,0.4694440066814422
+54877,USB,1973-06-14,0.4611110091209411
+54878,USB,1973-06-15,0.4611110091209411
+54879,USB,1973-06-18,0.4611110091209411
+54880,USB,1973-06-19,0.4611110091209411
+54881,USB,1973-06-20,0.4611110091209411
+54882,USB,1973-06-21,0.4611110091209411
+54883,USB,1973-06-22,0.4611110091209411
+54884,USB,1973-06-25,0.4611110091209411
+54885,USB,1973-06-26,0.4611110091209411
+54886,USB,1973-06-27,0.4611110091209411
+54887,USB,1973-06-28,0.4611110091209411
+54888,USB,1973-06-29,0.4611110091209411
+54889,USB,1973-07-02,0.4611110091209411
+54890,USB,1973-07-03,0.4611110091209411
+54891,USB,1973-07-05,0.4611110091209411
+54892,USB,1973-07-06,0.4611110091209411
+54893,USB,1973-07-09,0.4611110091209411
+54894,USB,1973-07-10,0.4611110091209411
+54895,USB,1973-07-11,0.4694440066814422
+54896,USB,1973-07-12,0.4694440066814422
+54897,USB,1973-07-13,0.4694440066814422
+54898,USB,1973-07-16,0.4694440066814422
+54899,USB,1973-07-17,0.4694440066814422
+54900,USB,1973-07-18,0.4694440066814422
+54901,USB,1973-07-19,0.4694440066814422
+54902,USB,1973-07-20,0.4694440066814422
+54903,USB,1973-07-23,0.4694440066814422
+54904,USB,1973-07-24,0.4694440066814422
+54905,USB,1973-07-25,0.4694440066814422
+54906,USB,1973-07-26,0.4694440066814422
+54907,USB,1973-07-27,0.4694440066814422
+54908,USB,1973-07-30,0.4694440066814422
+54909,USB,1973-07-31,0.4611110091209411
+54910,USB,1973-08-01,0.4611110091209411
+54911,USB,1973-08-02,0.4611110091209411
+54912,USB,1973-08-03,0.4611110091209411
+54913,USB,1973-08-06,0.4611110091209411
+54914,USB,1973-08-07,0.4611110091209411
+54915,USB,1973-08-08,0.4611110091209411
+54916,USB,1973-08-09,0.4611110091209411
+54917,USB,1973-08-10,0.4611110091209411
+54918,USB,1973-08-13,0.4611110091209411
+54919,USB,1973-08-14,0.4611110091209411
+54920,USB,1973-08-15,0.449999988079071
+54921,USB,1973-08-16,0.449999988079071
+54922,USB,1973-08-17,0.449999988079071
+54923,USB,1973-08-20,0.449999988079071
+54924,USB,1973-08-21,0.449999988079071
+54925,USB,1973-08-22,0.449999988079071
+54926,USB,1973-08-23,0.449999988079071
+54927,USB,1973-08-24,0.449999988079071
+54928,USB,1973-08-27,0.4388889968395233
+54929,USB,1973-08-28,0.4388889968395233
+54930,USB,1973-08-29,0.4388889968395233
+54931,USB,1973-08-30,0.4388889968395233
+54932,USB,1973-08-31,0.4388889968395233
+54933,USB,1973-09-04,0.4388889968395233
+54934,USB,1973-09-05,0.4388889968395233
+54935,USB,1973-09-06,0.4694440066814422
+54936,USB,1973-09-07,0.4694440066814422
+54937,USB,1973-09-10,0.4611110091209411
+54938,USB,1973-09-11,0.449999988079071
+54939,USB,1973-09-12,0.449999988079071
+54940,USB,1973-09-13,0.4611110091209411
+54941,USB,1973-09-14,0.4611110091209411
+54942,USB,1973-09-17,0.4611110091209411
+54943,USB,1973-09-18,0.4611110091209411
+54944,USB,1973-09-19,0.4611110091209411
+54945,USB,1973-09-20,0.4694440066814422
+54946,USB,1973-09-21,0.4694440066814422
+54947,USB,1973-09-24,0.4694440066814422
+54948,USB,1973-09-25,0.4694440066814422
+54949,USB,1973-09-26,0.4694440066814422
+54950,USB,1973-09-27,0.4694440066814422
+54951,USB,1973-09-28,0.4694440066814422
+54952,USB,1973-10-01,0.4694440066814422
+54953,USB,1973-10-02,0.4694440066814422
+54954,USB,1973-10-03,0.4888890087604522
+54955,USB,1973-10-04,0.4888890087604522
+54956,USB,1973-10-05,0.4888890087604522
+54957,USB,1973-10-08,0.4888890087604522
+54958,USB,1973-10-09,0.4888890087604522
+54959,USB,1973-10-10,0.4888890087604522
+54960,USB,1973-10-11,0.4888890087604522
+54961,USB,1973-10-12,0.4888890087604522
+54962,USB,1973-10-15,0.4888890087604522
+54963,USB,1973-10-16,0.4888890087604522
+54964,USB,1973-10-17,0.4888890087604522
+54965,USB,1973-10-18,0.4888890087604522
+54966,USB,1973-10-19,0.4888890087604522
+54967,USB,1973-10-22,0.4888890087604522
+54968,USB,1973-10-23,0.4888890087604522
+54969,USB,1973-10-24,0.4888890087604522
+54970,USB,1973-10-25,0.4888890087604522
+54971,USB,1973-10-26,0.4888890087604522
+54972,USB,1973-10-29,0.4888890087604522
+54973,USB,1973-10-30,0.4888890087604522
+54974,USB,1973-10-31,0.4888890087604522
+54975,USB,1973-11-01,0.5
+54976,USB,1973-11-02,0.5
+54977,USB,1973-11-05,0.5
+54978,USB,1973-11-06,0.5
+54979,USB,1973-11-07,0.4888890087604522
+54980,USB,1973-11-08,0.4888890087604522
+54981,USB,1973-11-09,0.4888890087604522
+54982,USB,1973-11-12,0.4888890087604522
+54983,USB,1973-11-13,0.4888890087604522
+54984,USB,1973-11-14,0.4888890087604522
+54985,USB,1973-11-15,0.4888890087604522
+54986,USB,1973-11-16,0.4888890087604522
+54987,USB,1973-11-19,0.4888890087604522
+54988,USB,1973-11-20,0.4888890087604522
+54989,USB,1973-11-21,0.4888890087604522
+54990,USB,1973-11-23,0.4888890087604522
+54991,USB,1973-11-26,0.4888890087604522
+54992,USB,1973-11-27,0.4805560111999511
+54993,USB,1973-11-28,0.4805560111999511
+54994,USB,1973-11-29,0.4694440066814422
+54995,USB,1973-11-30,0.4694440066814422
+54996,USB,1973-12-03,0.4694440066814422
+54997,USB,1973-12-04,0.449999988079071
+54998,USB,1973-12-05,0.4388889968395233
+54999,USB,1973-12-06,0.4305559992790222
+55000,USB,1973-12-07,0.4305559992790222
+55001,USB,1973-12-10,0.4305559992790222
+55002,USB,1973-12-11,0.4305559992790222
+55003,USB,1973-12-12,0.4305559992790222
+55004,USB,1973-12-13,0.4305559992790222
+55005,USB,1973-12-14,0.4305559992790222
+55006,USB,1973-12-17,0.4305559992790222
+55007,USB,1973-12-18,0.4305559992790222
+55008,USB,1973-12-19,0.4305559992790222
+55009,USB,1973-12-20,0.4305559992790222
+55010,USB,1973-12-21,0.4305559992790222
+55011,USB,1973-12-24,0.4305559992790222
+55012,USB,1973-12-26,0.4305559992790222
+55013,USB,1973-12-27,0.4305559992790222
+55014,USB,1973-12-28,0.4305559992790222
+55015,USB,1973-12-31,0.4305559992790222
+55016,USB,1974-01-02,0.4305559992790222
+55017,USB,1974-01-03,0.4305559992790222
+55018,USB,1974-01-04,0.4305559992790222
+55019,USB,1974-01-07,0.4305559992790222
+55020,USB,1974-01-08,0.4305559992790222
+55021,USB,1974-01-09,0.4305559992790222
+55022,USB,1974-01-10,0.4611110091209411
+55023,USB,1974-01-11,0.4611110091209411
+55024,USB,1974-01-14,0.4611110091209411
+55025,USB,1974-01-15,0.4611110091209411
+55026,USB,1974-01-16,0.4611110091209411
+55027,USB,1974-01-17,0.4611110091209411
+55028,USB,1974-01-18,0.4611110091209411
+55029,USB,1974-01-21,0.4611110091209411
+55030,USB,1974-01-22,0.4611110091209411
+55031,USB,1974-01-23,0.4611110091209411
+55032,USB,1974-01-24,0.4611110091209411
+55033,USB,1974-01-25,0.4611110091209411
+55034,USB,1974-01-28,0.4611110091209411
+55035,USB,1974-01-29,0.4611110091209411
+55036,USB,1974-01-30,0.4611110091209411
+55037,USB,1974-01-31,0.449999988079071
+55038,USB,1974-02-01,0.449999988079071
+55039,USB,1974-02-04,0.449999988079071
+55040,USB,1974-02-05,0.4388889968395233
+55041,USB,1974-02-06,0.4388889968395233
+55042,USB,1974-02-07,0.4388889968395233
+55043,USB,1974-02-08,0.4388889968395233
+55044,USB,1974-02-11,0.4388889968395233
+55045,USB,1974-02-12,0.4388889968395233
+55046,USB,1974-02-13,0.4388889968395233
+55047,USB,1974-02-14,0.4388889968395233
+55048,USB,1974-02-15,0.449999988079071
+55049,USB,1974-02-19,0.449999988079071
+55050,USB,1974-02-20,0.449999988079071
+55051,USB,1974-02-21,0.449999988079071
+55052,USB,1974-02-22,0.449999988079071
+55053,USB,1974-02-25,0.4388889968395233
+55054,USB,1974-02-26,0.449999988079071
+55055,USB,1974-02-27,0.449999988079071
+55056,USB,1974-02-28,0.449999988079071
+55057,USB,1974-03-01,0.449999988079071
+55058,USB,1974-03-04,0.449999988079071
+55059,USB,1974-03-05,0.449999988079071
+55060,USB,1974-03-06,0.449999988079071
+55061,USB,1974-03-07,0.449999988079071
+55062,USB,1974-03-08,0.449999988079071
+55063,USB,1974-03-11,0.449999988079071
+55064,USB,1974-03-12,0.4611110091209411
+55065,USB,1974-03-13,0.4805560111999511
+55066,USB,1974-03-14,0.4694440066814422
+55067,USB,1974-03-15,0.4694440066814422
+55068,USB,1974-03-18,0.4694440066814422
+55069,USB,1974-03-19,0.4694440066814422
+55070,USB,1974-03-20,0.4611110091209411
+55071,USB,1974-03-21,0.4611110091209411
+55072,USB,1974-03-22,0.4611110091209411
+55073,USB,1974-03-25,0.4611110091209411
+55074,USB,1974-03-26,0.4611110091209411
+55075,USB,1974-03-27,0.4611110091209411
+55076,USB,1974-03-28,0.449999988079071
+55077,USB,1974-03-29,0.449999988079071
+55078,USB,1974-04-01,0.449999988079071
+55079,USB,1974-04-02,0.449999988079071
+55080,USB,1974-04-03,0.449999988079071
+55081,USB,1974-04-04,0.449999988079071
+55082,USB,1974-04-05,0.449999988079071
+55083,USB,1974-04-08,0.4388889968395233
+55084,USB,1974-04-09,0.4388889968395233
+55085,USB,1974-04-10,0.4388889968395233
+55086,USB,1974-04-11,0.4388889968395233
+55087,USB,1974-04-15,0.4388889968395233
+55088,USB,1974-04-16,0.4388889968395233
+55089,USB,1974-04-17,0.4388889968395233
+55090,USB,1974-04-18,0.4388889968395233
+55091,USB,1974-04-19,0.4388889968395233
+55092,USB,1974-04-22,0.4388889968395233
+55093,USB,1974-04-23,0.4388889968395233
+55094,USB,1974-04-24,0.4388889968395233
+55095,USB,1974-04-25,0.4305559992790222
+55096,USB,1974-04-26,0.4305559992790222
+55097,USB,1974-04-29,0.4305559992790222
+55098,USB,1974-04-30,0.4305559992790222
+55099,USB,1974-05-01,0.4305559992790222
+55100,USB,1974-05-02,0.4305559992790222
+55101,USB,1974-05-03,0.4305559992790222
+55102,USB,1974-05-06,0.4305559992790222
+55103,USB,1974-05-07,0.4194439947605133
+55104,USB,1974-05-08,0.4305559992790222
+55105,USB,1974-05-09,0.4194439947605133
+55106,USB,1974-05-10,0.4194439947605133
+55107,USB,1974-05-13,0.4111109972000122
+55108,USB,1974-05-14,0.4111109972000122
+55109,USB,1974-05-15,0.4111109972000122
+55110,USB,1974-05-16,0.4194439947605133
+55111,USB,1974-05-17,0.4194439947605133
+55112,USB,1974-05-20,0.4194439947605133
+55113,USB,1974-05-21,0.4194439947605133
+55114,USB,1974-05-22,0.4111109972000122
+55115,USB,1974-05-23,0.4111109972000122
+55116,USB,1974-05-24,0.4000000059604645
+55117,USB,1974-05-28,0.4000000059604645
+55118,USB,1974-05-29,0.4000000059604645
+55119,USB,1974-05-30,0.3888890147209167
+55120,USB,1974-05-31,0.3888890147209167
+55121,USB,1974-06-03,0.3888890147209167
+55122,USB,1974-06-04,0.4000000059604645
+55123,USB,1974-06-05,0.4000000059604645
+55124,USB,1974-06-06,0.4000000059604645
+55125,USB,1974-06-07,0.4111109972000122
+55126,USB,1974-06-10,0.4111109972000122
+55127,USB,1974-06-11,0.4111109972000122
+55128,USB,1974-06-12,0.4000000059604645
+55129,USB,1974-06-13,0.4000000059604645
+55130,USB,1974-06-14,0.4000000059604645
+55131,USB,1974-06-17,0.4000000059604645
+55132,USB,1974-06-18,0.4000000059604645
+55133,USB,1974-06-19,0.3888890147209167
+55134,USB,1974-06-20,0.3888890147209167
+55135,USB,1974-06-21,0.3888890147209167
+55136,USB,1974-06-24,0.3888890147209167
+55137,USB,1974-06-25,0.3888890147209167
+55138,USB,1974-06-26,0.3805559873580932
+55139,USB,1974-06-27,0.3805559873580932
+55140,USB,1974-06-28,0.3805559873580932
+55141,USB,1974-07-01,0.3805559873580932
+55142,USB,1974-07-02,0.3805559873580932
+55143,USB,1974-07-03,0.3805559873580932
+55144,USB,1974-07-05,0.3694440126419067
+55145,USB,1974-07-08,0.3694440126419067
+55146,USB,1974-07-09,0.3694440126419067
+55147,USB,1974-07-10,0.3805559873580932
+55148,USB,1974-07-11,0.3805559873580932
+55149,USB,1974-07-12,0.3888890147209167
+55150,USB,1974-07-15,0.3888890147209167
+55151,USB,1974-07-16,0.3888890147209167
+55152,USB,1974-07-17,0.3888890147209167
+55153,USB,1974-07-18,0.3888890147209167
+55154,USB,1974-07-19,0.3888890147209167
+55155,USB,1974-07-22,0.3888890147209167
+55156,USB,1974-07-23,0.3888890147209167
+55157,USB,1974-07-24,0.3888890147209167
+55158,USB,1974-07-25,0.4000000059604645
+55159,USB,1974-07-26,0.4000000059604645
+55160,USB,1974-07-29,0.4000000059604645
+55161,USB,1974-07-30,0.3888890147209167
+55162,USB,1974-07-31,0.3888890147209167
+55163,USB,1974-08-01,0.4000000059604645
+55164,USB,1974-08-02,0.3888890147209167
+55165,USB,1974-08-05,0.3888890147209167
+55166,USB,1974-08-06,0.3888890147209167
+55167,USB,1974-08-07,0.3888890147209167
+55168,USB,1974-08-08,0.4000000059604645
+55169,USB,1974-08-09,0.4000000059604645
+55170,USB,1974-08-12,0.4000000059604645
+55171,USB,1974-08-13,0.3888890147209167
+55172,USB,1974-08-14,0.3805559873580932
+55173,USB,1974-08-15,0.3805559873580932
+55174,USB,1974-08-16,0.3694440126419067
+55175,USB,1974-08-19,0.3694440126419067
+55176,USB,1974-08-20,0.3694440126419067
+55177,USB,1974-08-21,0.3611109852790832
+55178,USB,1974-08-22,0.3611109852790832
+55179,USB,1974-08-23,0.3499999940395355
+55180,USB,1974-08-26,0.3388890027999878
+55181,USB,1974-08-27,0.3388890027999878
+55182,USB,1974-08-28,0.3388890027999878
+55183,USB,1974-08-29,0.3388890027999878
+55184,USB,1974-08-30,0.3388890027999878
+55185,USB,1974-09-03,0.3388890027999878
+55186,USB,1974-09-04,0.3388890027999878
+55187,USB,1974-09-05,0.3388890027999878
+55188,USB,1974-09-06,0.3388890027999878
+55189,USB,1974-09-09,0.3388890027999878
+55190,USB,1974-09-10,0.3388890027999878
+55191,USB,1974-09-11,0.3388890027999878
+55192,USB,1974-09-12,0.3388890027999878
+55193,USB,1974-09-13,0.3388890027999878
+55194,USB,1974-09-16,0.3305560052394867
+55195,USB,1974-09-17,0.3305560052394867
+55196,USB,1974-09-18,0.3305560052394867
+55197,USB,1974-09-19,0.3305560052394867
+55198,USB,1974-09-20,0.3305560052394867
+55199,USB,1974-09-23,0.3388890027999878
+55200,USB,1974-09-24,0.3388890027999878
+55201,USB,1974-09-25,0.3499999940395355
+55202,USB,1974-09-26,0.3499999940395355
+55203,USB,1974-09-27,0.3388890027999878
+55204,USB,1974-09-30,0.3388890027999878
+55205,USB,1974-10-01,0.3388890027999878
+55206,USB,1974-10-02,0.3388890027999878
+55207,USB,1974-10-03,0.3305560052394867
+55208,USB,1974-10-04,0.3305560052394867
+55209,USB,1974-10-07,0.3305560052394867
+55210,USB,1974-10-08,0.3388890027999878
+55211,USB,1974-10-09,0.3499999940395355
+55212,USB,1974-10-10,0.3611109852790832
+55213,USB,1974-10-11,0.3611109852790832
+55214,USB,1974-10-14,0.3611109852790832
+55215,USB,1974-10-15,0.3611109852790832
+55216,USB,1974-10-16,0.3611109852790832
+55217,USB,1974-10-17,0.3611109852790832
+55218,USB,1974-10-18,0.3611109852790832
+55219,USB,1974-10-21,0.3611109852790832
+55220,USB,1974-10-22,0.3499999940395355
+55221,USB,1974-10-23,0.3499999940395355
+55222,USB,1974-10-24,0.3499999940395355
+55223,USB,1974-10-25,0.3499999940395355
+55224,USB,1974-10-28,0.3388890027999878
+55225,USB,1974-10-29,0.3388890027999878
+55226,USB,1974-10-30,0.3499999940395355
+55227,USB,1974-10-31,0.3499999940395355
+55228,USB,1974-11-01,0.3499999940395355
+55229,USB,1974-11-04,0.3499999940395355
+55230,USB,1974-11-05,0.3499999940395355
+55231,USB,1974-11-06,0.3388890027999878
+55232,USB,1974-11-07,0.3388890027999878
+55233,USB,1974-11-08,0.3388890027999878
+55234,USB,1974-11-11,0.3388890027999878
+55235,USB,1974-11-12,0.3611109852790832
+55236,USB,1974-11-13,0.3694440126419067
+55237,USB,1974-11-14,0.3805559873580932
+55238,USB,1974-11-15,0.3805559873580932
+55239,USB,1974-11-18,0.3805559873580932
+55240,USB,1974-11-19,0.3805559873580932
+55241,USB,1974-11-20,0.3805559873580932
+55242,USB,1974-11-21,0.3805559873580932
+55243,USB,1974-11-22,0.3805559873580932
+55244,USB,1974-11-25,0.3805559873580932
+55245,USB,1974-11-26,0.3805559873580932
+55246,USB,1974-11-27,0.3805559873580932
+55247,USB,1974-11-29,0.3805559873580932
+55248,USB,1974-12-02,0.3805559873580932
+55249,USB,1974-12-03,0.3805559873580932
+55250,USB,1974-12-04,0.3805559873580932
+55251,USB,1974-12-05,0.3805559873580932
+55252,USB,1974-12-06,0.3805559873580932
+55253,USB,1974-12-09,0.3805559873580932
+55254,USB,1974-12-10,0.3805559873580932
+55255,USB,1974-12-11,0.3805559873580932
+55256,USB,1974-12-12,0.3805559873580932
+55257,USB,1974-12-13,0.3805559873580932
+55258,USB,1974-12-16,0.3805559873580932
+55259,USB,1974-12-17,0.3805559873580932
+55260,USB,1974-12-18,0.3888890147209167
+55261,USB,1974-12-19,0.3888890147209167
+55262,USB,1974-12-20,0.3888890147209167
+55263,USB,1974-12-23,0.3888890147209167
+55264,USB,1974-12-24,0.4000000059604645
+55265,USB,1974-12-26,0.4000000059604645
+55266,USB,1974-12-27,0.4000000059604645
+55267,USB,1974-12-30,0.3888890147209167
+55268,USB,1974-12-31,0.3888890147209167
+55269,USB,1975-01-02,0.4000000059604645
+55270,USB,1975-01-03,0.4000000059604645
+55271,USB,1975-01-06,0.4000000059604645
+55272,USB,1975-01-07,0.4000000059604645
+55273,USB,1975-01-08,0.4000000059604645
+55274,USB,1975-01-09,0.4111109972000122
+55275,USB,1975-01-10,0.4111109972000122
+55276,USB,1975-01-13,0.4111109972000122
+55277,USB,1975-01-14,0.4194439947605133
+55278,USB,1975-01-15,0.4305559992790222
+55279,USB,1975-01-16,0.449999988079071
+55280,USB,1975-01-17,0.449999988079071
+55281,USB,1975-01-20,0.4388889968395233
+55282,USB,1975-01-21,0.449999988079071
+55283,USB,1975-01-22,0.449999988079071
+55284,USB,1975-01-23,0.4388889968395233
+55285,USB,1975-01-24,0.449999988079071
+55286,USB,1975-01-27,0.449999988079071
+55287,USB,1975-01-28,0.449999988079071
+55288,USB,1975-01-29,0.449999988079071
+55289,USB,1975-01-30,0.449999988079071
+55290,USB,1975-01-31,0.449999988079071
+55291,USB,1975-02-03,0.449999988079071
+55292,USB,1975-02-04,0.449999988079071
+55293,USB,1975-02-05,0.449999988079071
+55294,USB,1975-02-06,0.449999988079071
+55295,USB,1975-02-07,0.449999988079071
+55296,USB,1975-02-10,0.449999988079071
+55297,USB,1975-02-11,0.449999988079071
+55298,USB,1975-02-12,0.449999988079071
+55299,USB,1975-02-13,0.449999988079071
+55300,USB,1975-02-14,0.449999988079071
+55301,USB,1975-02-18,0.4388889968395233
+55302,USB,1975-02-19,0.4388889968395233
+55303,USB,1975-02-20,0.4388889968395233
+55304,USB,1975-02-21,0.4305559992790222
+55305,USB,1975-02-24,0.4305559992790222
+55306,USB,1975-02-25,0.4305559992790222
+55307,USB,1975-02-26,0.4305559992790222
+55308,USB,1975-02-27,0.4305559992790222
+55309,USB,1975-02-28,0.4305559992790222
+55310,USB,1975-03-03,0.4305559992790222
+55311,USB,1975-03-04,0.4194439947605133
+55312,USB,1975-03-05,0.4194439947605133
+55313,USB,1975-03-06,0.4194439947605133
+55314,USB,1975-03-07,0.4194439947605133
+55315,USB,1975-03-10,0.4194439947605133
+55316,USB,1975-03-11,0.4194439947605133
+55317,USB,1975-03-12,0.4194439947605133
+55318,USB,1975-03-13,0.4194439947605133
+55319,USB,1975-03-14,0.4194439947605133
+55320,USB,1975-03-17,0.4111109972000122
+55321,USB,1975-03-18,0.4111109972000122
+55322,USB,1975-03-19,0.4194439947605133
+55323,USB,1975-03-20,0.4194439947605133
+55324,USB,1975-03-21,0.4111109972000122
+55325,USB,1975-03-24,0.4111109972000122
+55326,USB,1975-03-25,0.4111109972000122
+55327,USB,1975-03-26,0.4194439947605133
+55328,USB,1975-03-27,0.4194439947605133
+55329,USB,1975-03-31,0.4194439947605133
+55330,USB,1975-04-01,0.4194439947605133
+55331,USB,1975-04-02,0.4194439947605133
+55332,USB,1975-04-03,0.4194439947605133
+55333,USB,1975-04-04,0.4305559992790222
+55334,USB,1975-04-07,0.4305559992790222
+55335,USB,1975-04-08,0.4305559992790222
+55336,USB,1975-04-09,0.4305559992790222
+55337,USB,1975-04-10,0.4305559992790222
+55338,USB,1975-04-11,0.4305559992790222
+55339,USB,1975-04-14,0.4388889968395233
+55340,USB,1975-04-15,0.4388889968395233
+55341,USB,1975-04-16,0.449999988079071
+55342,USB,1975-04-17,0.449999988079071
+55343,USB,1975-04-18,0.449999988079071
+55344,USB,1975-04-21,0.449999988079071
+55345,USB,1975-04-22,0.449999988079071
+55346,USB,1975-04-23,0.449999988079071
+55347,USB,1975-04-24,0.449999988079071
+55348,USB,1975-04-25,0.4611110091209411
+55349,USB,1975-04-28,0.4611110091209411
+55350,USB,1975-04-29,0.4611110091209411
+55351,USB,1975-04-30,0.4611110091209411
+55352,USB,1975-05-01,0.4611110091209411
+55353,USB,1975-05-02,0.4694440066814422
+55354,USB,1975-05-05,0.4694440066814422
+55355,USB,1975-05-06,0.4694440066814422
+55356,USB,1975-05-07,0.4694440066814422
+55357,USB,1975-05-08,0.4694440066814422
+55358,USB,1975-05-09,0.4694440066814422
+55359,USB,1975-05-12,0.4694440066814422
+55360,USB,1975-05-13,0.4805560111999511
+55361,USB,1975-05-14,0.4805560111999511
+55362,USB,1975-05-15,0.4805560111999511
+55363,USB,1975-05-16,0.4805560111999511
+55364,USB,1975-05-19,0.4805560111999511
+55365,USB,1975-05-20,0.4805560111999511
+55366,USB,1975-05-21,0.4805560111999511
+55367,USB,1975-05-22,0.4805560111999511
+55368,USB,1975-05-23,0.4694440066814422
+55369,USB,1975-05-27,0.4694440066814422
+55370,USB,1975-05-28,0.4694440066814422
+55371,USB,1975-05-29,0.4805560111999511
+55372,USB,1975-05-30,0.4805560111999511
+55373,USB,1975-06-02,0.4805560111999511
+55374,USB,1975-06-03,0.4805560111999511
+55375,USB,1975-06-04,0.4805560111999511
+55376,USB,1975-06-05,0.4805560111999511
+55377,USB,1975-06-06,0.4805560111999511
+55378,USB,1975-06-09,0.4805560111999511
+55379,USB,1975-06-10,0.4805560111999511
+55380,USB,1975-06-11,0.4805560111999511
+55381,USB,1975-06-12,0.4805560111999511
+55382,USB,1975-06-13,0.4805560111999511
+55383,USB,1975-06-16,0.4694440066814422
+55384,USB,1975-06-17,0.4694440066814422
+55385,USB,1975-06-18,0.4694440066814422
+55386,USB,1975-06-19,0.4694440066814422
+55387,USB,1975-06-20,0.4694440066814422
+55388,USB,1975-06-23,0.4805560111999511
+55389,USB,1975-06-24,0.4694440066814422
+55390,USB,1975-06-25,0.4694440066814422
+55391,USB,1975-06-26,0.4694440066814422
+55392,USB,1975-06-27,0.4694440066814422
+55393,USB,1975-06-30,0.4694440066814422
+55394,USB,1975-07-01,0.4694440066814422
+55395,USB,1975-07-02,0.4694440066814422
+55396,USB,1975-07-03,0.4694440066814422
+55397,USB,1975-07-07,0.4694440066814422
+55398,USB,1975-07-08,0.4805560111999511
+55399,USB,1975-07-09,0.4694440066814422
+55400,USB,1975-07-10,0.4694440066814422
+55401,USB,1975-07-11,0.4694440066814422
+55402,USB,1975-07-14,0.4694440066814422
+55403,USB,1975-07-15,0.4694440066814422
+55404,USB,1975-07-16,0.4694440066814422
+55405,USB,1975-07-17,0.4694440066814422
+55406,USB,1975-07-18,0.4694440066814422
+55407,USB,1975-07-21,0.4694440066814422
+55408,USB,1975-07-22,0.4805560111999511
+55409,USB,1975-07-23,0.4805560111999511
+55410,USB,1975-07-24,0.4694440066814422
+55411,USB,1975-07-25,0.4694440066814422
+55412,USB,1975-07-28,0.4694440066814422
+55413,USB,1975-07-29,0.4694440066814422
+55414,USB,1975-07-30,0.4694440066814422
+55415,USB,1975-07-31,0.4694440066814422
+55416,USB,1975-08-01,0.4805560111999511
+55417,USB,1975-08-04,0.4694440066814422
+55418,USB,1975-08-05,0.4694440066814422
+55419,USB,1975-08-06,0.4694440066814422
+55420,USB,1975-08-07,0.4694440066814422
+55421,USB,1975-08-08,0.4694440066814422
+55422,USB,1975-08-11,0.4694440066814422
+55423,USB,1975-08-12,0.4888890087604522
+55424,USB,1975-08-13,0.5
+55425,USB,1975-08-14,0.5
+55426,USB,1975-08-15,0.5
+55427,USB,1975-08-18,0.5
+55428,USB,1975-08-19,0.5
+55429,USB,1975-08-20,0.4888890087604522
+55430,USB,1975-08-21,0.4888890087604522
+55431,USB,1975-08-22,0.4888890087604522
+55432,USB,1975-08-25,0.4805560111999511
+55433,USB,1975-08-26,0.4805560111999511
+55434,USB,1975-08-27,0.4805560111999511
+55435,USB,1975-08-28,0.4805560111999511
+55436,USB,1975-08-29,0.4805560111999511
+55437,USB,1975-09-02,0.4805560111999511
+55438,USB,1975-09-03,0.4888890087604522
+55439,USB,1975-09-04,0.4805560111999511
+55440,USB,1975-09-05,0.4888890087604522
+55441,USB,1975-09-08,0.4805560111999511
+55442,USB,1975-09-09,0.4805560111999511
+55443,USB,1975-09-10,0.4805560111999511
+55444,USB,1975-09-11,0.4694440066814422
+55445,USB,1975-09-12,0.4694440066814422
+55446,USB,1975-09-15,0.4694440066814422
+55447,USB,1975-09-16,0.4805560111999511
+55448,USB,1975-09-17,0.4805560111999511
+55449,USB,1975-09-18,0.4805560111999511
+55450,USB,1975-09-19,0.4805560111999511
+55451,USB,1975-09-22,0.4805560111999511
+55452,USB,1975-09-23,0.4805560111999511
+55453,USB,1975-09-24,0.4805560111999511
+55454,USB,1975-09-25,0.4805560111999511
+55455,USB,1975-09-26,0.4805560111999511
+55456,USB,1975-09-29,0.4694440066814422
+55457,USB,1975-09-30,0.4694440066814422
+55458,USB,1975-10-01,0.4694440066814422
+55459,USB,1975-10-02,0.4694440066814422
+55460,USB,1975-10-03,0.4694440066814422
+55461,USB,1975-10-06,0.4694440066814422
+55462,USB,1975-10-07,0.4694440066814422
+55463,USB,1975-10-08,0.4694440066814422
+55464,USB,1975-10-09,0.4694440066814422
+55465,USB,1975-10-10,0.4694440066814422
+55466,USB,1975-10-13,0.4694440066814422
+55467,USB,1975-10-14,0.4694440066814422
+55468,USB,1975-10-15,0.4694440066814422
+55469,USB,1975-10-16,0.4694440066814422
+55470,USB,1975-10-17,0.4611110091209411
+55471,USB,1975-10-20,0.4611110091209411
+55472,USB,1975-10-21,0.4611110091209411
+55473,USB,1975-10-22,0.4611110091209411
+55474,USB,1975-10-23,0.4611110091209411
+55475,USB,1975-10-24,0.4611110091209411
+55476,USB,1975-10-27,0.4611110091209411
+55477,USB,1975-10-28,0.4611110091209411
+55478,USB,1975-10-29,0.449999988079071
+55479,USB,1975-10-30,0.449999988079071
+55480,USB,1975-10-31,0.449999988079071
+55481,USB,1975-11-03,0.449999988079071
+55482,USB,1975-11-04,0.449999988079071
+55483,USB,1975-11-05,0.449999988079071
+55484,USB,1975-11-06,0.449999988079071
+55485,USB,1975-11-07,0.449999988079071
+55486,USB,1975-11-10,0.449999988079071
+55487,USB,1975-11-11,0.449999988079071
+55488,USB,1975-11-12,0.449999988079071
+55489,USB,1975-11-13,0.4611110091209411
+55490,USB,1975-11-14,0.4694440066814422
+55491,USB,1975-11-17,0.4694440066814422
+55492,USB,1975-11-18,0.4694440066814422
+55493,USB,1975-11-19,0.4694440066814422
+55494,USB,1975-11-20,0.4805560111999511
+55495,USB,1975-11-21,0.4694440066814422
+55496,USB,1975-11-24,0.4694440066814422
+55497,USB,1975-11-25,0.4694440066814422
+55498,USB,1975-11-26,0.4694440066814422
+55499,USB,1975-11-28,0.4694440066814422
+55500,USB,1975-12-01,0.4611110091209411
+55501,USB,1975-12-02,0.4611110091209411
+55502,USB,1975-12-03,0.4611110091209411
+55503,USB,1975-12-04,0.4611110091209411
+55504,USB,1975-12-05,0.4611110091209411
+55505,USB,1975-12-08,0.4611110091209411
+55506,USB,1975-12-09,0.449999988079071
+55507,USB,1975-12-10,0.449999988079071
+55508,USB,1975-12-11,0.449999988079071
+55509,USB,1975-12-12,0.449999988079071
+55510,USB,1975-12-15,0.449999988079071
+55511,USB,1975-12-16,0.449999988079071
+55512,USB,1975-12-17,0.449999988079071
+55513,USB,1975-12-18,0.449999988079071
+55514,USB,1975-12-19,0.449999988079071
+55515,USB,1975-12-22,0.449999988079071
+55516,USB,1975-12-23,0.449999988079071
+55517,USB,1975-12-24,0.449999988079071
+55518,USB,1975-12-26,0.449999988079071
+55519,USB,1975-12-29,0.449999988079071
+55520,USB,1975-12-30,0.4611110091209411
+55521,USB,1975-12-31,0.4611110091209411
+55522,USB,1976-01-02,0.4611110091209411
+55523,USB,1976-01-05,0.4611110091209411
+55524,USB,1976-01-06,0.4611110091209411
+55525,USB,1976-01-07,0.4611110091209411
+55526,USB,1976-01-08,0.4694440066814422
+55527,USB,1976-01-09,0.4888890087604522
+55528,USB,1976-01-12,0.4888890087604522
+55529,USB,1976-01-13,0.4888890087604522
+55530,USB,1976-01-14,0.4888890087604522
+55531,USB,1976-01-15,0.4888890087604522
+55532,USB,1976-01-16,0.4888890087604522
+55533,USB,1976-01-19,0.5111110210418701
+55534,USB,1976-01-20,0.5194439888000488
+55535,USB,1976-01-21,0.5194439888000488
+55536,USB,1976-01-22,0.5194439888000488
+55537,USB,1976-01-23,0.5194439888000488
+55538,USB,1976-01-26,0.5194439888000488
+55539,USB,1976-01-27,0.5194439888000488
+55540,USB,1976-01-28,0.5194439888000488
+55541,USB,1976-01-29,0.5194439888000488
+55542,USB,1976-01-30,0.5194439888000488
+55543,USB,1976-02-02,0.5194439888000488
+55544,USB,1976-02-03,0.5194439888000488
+55545,USB,1976-02-04,0.5194439888000488
+55546,USB,1976-02-05,0.5194439888000488
+55547,USB,1976-02-06,0.5194439888000488
+55548,USB,1976-02-09,0.5305560231208801
+55549,USB,1976-02-10,0.5305560231208801
+55550,USB,1976-02-11,0.5305560231208801
+55551,USB,1976-02-12,0.5305560231208801
+55552,USB,1976-02-13,0.5305560231208801
+55553,USB,1976-02-17,0.5305560231208801
+55554,USB,1976-02-18,0.5388889908790588
+55555,USB,1976-02-19,0.5388889908790588
+55556,USB,1976-02-20,0.5388889908790588
+55557,USB,1976-02-23,0.5305560231208801
+55558,USB,1976-02-24,0.5388889908790588
+55559,USB,1976-02-25,0.5388889908790588
+55560,USB,1976-02-26,0.5388889908790588
+55561,USB,1976-02-27,0.5388889908790588
+55562,USB,1976-03-01,0.5388889908790588
+55563,USB,1976-03-02,0.5305560231208801
+55564,USB,1976-03-03,0.5305560231208801
+55565,USB,1976-03-04,0.5305560231208801
+55566,USB,1976-03-05,0.5305560231208801
+55567,USB,1976-03-08,0.5305560231208801
+55568,USB,1976-03-09,0.5305560231208801
+55569,USB,1976-03-10,0.5305560231208801
+55570,USB,1976-03-11,0.5305560231208801
+55571,USB,1976-03-12,0.5305560231208801
+55572,USB,1976-03-15,0.5305560231208801
+55573,USB,1976-03-16,0.5305560231208801
+55574,USB,1976-03-17,0.5305560231208801
+55575,USB,1976-03-18,0.5305560231208801
+55576,USB,1976-03-19,0.5305560231208801
+55577,USB,1976-03-22,0.5305560231208801
+55578,USB,1976-03-23,0.5305560231208801
+55579,USB,1976-03-24,0.5305560231208801
+55580,USB,1976-03-25,0.5305560231208801
+55581,USB,1976-03-26,0.5305560231208801
+55582,USB,1976-03-29,0.5305560231208801
+55583,USB,1976-03-30,0.5388889908790588
+55584,USB,1976-03-31,0.5388889908790588
+55585,USB,1976-04-01,0.5388889908790588
+55586,USB,1976-04-02,0.5388889908790588
+55587,USB,1976-04-05,0.5388889908790588
+55588,USB,1976-04-06,0.5388889908790588
+55589,USB,1976-04-07,0.5388889908790588
+55590,USB,1976-04-08,0.5388889908790588
+55591,USB,1976-04-09,0.5305560231208801
+55592,USB,1976-04-12,0.5305560231208801
+55593,USB,1976-04-13,0.5305560231208801
+55594,USB,1976-04-14,0.5388889908790588
+55595,USB,1976-04-15,0.5388889908790588
+55596,USB,1976-04-19,0.5305560231208801
+55597,USB,1976-04-20,0.5388889908790588
+55598,USB,1976-04-21,0.5388889908790588
+55599,USB,1976-04-22,0.550000011920929
+55600,USB,1976-04-23,0.550000011920929
+55601,USB,1976-04-26,0.550000011920929
+55602,USB,1976-04-27,0.550000011920929
+55603,USB,1976-04-28,0.550000011920929
+55604,USB,1976-04-29,0.5388889908790588
+55605,USB,1976-04-30,0.5388889908790588
+55606,USB,1976-05-03,0.5388889908790588
+55607,USB,1976-05-04,0.5388889908790588
+55608,USB,1976-05-05,0.5388889908790588
+55609,USB,1976-05-06,0.5388889908790588
+55610,USB,1976-05-07,0.5388889908790588
+55611,USB,1976-05-10,0.5388889908790588
+55612,USB,1976-05-11,0.5388889908790588
+55613,USB,1976-05-12,0.550000011920929
+55614,USB,1976-05-13,0.550000011920929
+55615,USB,1976-05-14,0.550000011920929
+55616,USB,1976-05-17,0.5611109733581543
+55617,USB,1976-05-18,0.5611109733581543
+55618,USB,1976-05-19,0.5611109733581543
+55619,USB,1976-05-20,0.5611109733581543
+55620,USB,1976-05-21,0.5611109733581543
+55621,USB,1976-05-24,0.550000011920929
+55622,USB,1976-05-25,0.550000011920929
+55623,USB,1976-05-26,0.550000011920929
+55624,USB,1976-05-27,0.550000011920929
+55625,USB,1976-05-28,0.550000011920929
+55626,USB,1976-06-01,0.550000011920929
+55627,USB,1976-06-02,0.550000011920929
+55628,USB,1976-06-03,0.550000011920929
+55629,USB,1976-06-04,0.550000011920929
+55630,USB,1976-06-07,0.550000011920929
+55631,USB,1976-06-08,0.550000011920929
+55632,USB,1976-06-09,0.550000011920929
+55633,USB,1976-06-10,0.550000011920929
+55634,USB,1976-06-11,0.550000011920929
+55635,USB,1976-06-14,0.550000011920929
+55636,USB,1976-06-15,0.550000011920929
+55637,USB,1976-06-16,0.550000011920929
+55638,USB,1976-06-17,0.550000011920929
+55639,USB,1976-06-18,0.550000011920929
+55640,USB,1976-06-21,0.550000011920929
+55641,USB,1976-06-22,0.550000011920929
+55642,USB,1976-06-23,0.550000011920929
+55643,USB,1976-06-24,0.550000011920929
+55644,USB,1976-06-25,0.550000011920929
+55645,USB,1976-06-28,0.550000011920929
+55646,USB,1976-06-29,0.5611109733581543
+55647,USB,1976-06-30,0.5611109733581543
+55648,USB,1976-07-01,0.5611109733581543
+55649,USB,1976-07-02,0.5611109733581543
+55650,USB,1976-07-06,0.5611109733581543
+55651,USB,1976-07-07,0.5611109733581543
+55652,USB,1976-07-08,0.5611109733581543
+55653,USB,1976-07-09,0.5694440007209778
+55654,USB,1976-07-12,0.5694440007209778
+55655,USB,1976-07-13,0.5694440007209778
+55656,USB,1976-07-14,0.5694440007209778
+55657,USB,1976-07-15,0.5694440007209778
+55658,USB,1976-07-16,0.5694440007209778
+55659,USB,1976-07-19,0.5694440007209778
+55660,USB,1976-07-20,0.5694440007209778
+55661,USB,1976-07-21,0.5694440007209778
+55662,USB,1976-07-22,0.5805559754371643
+55663,USB,1976-07-23,0.5805559754371643
+55664,USB,1976-07-26,0.5805559754371643
+55665,USB,1976-07-27,0.5805559754371643
+55666,USB,1976-07-28,0.5805559754371643
+55667,USB,1976-07-29,0.5805559754371643
+55668,USB,1976-07-30,0.5805559754371643
+55669,USB,1976-08-02,0.5805559754371643
+55670,USB,1976-08-03,0.5805559754371643
+55671,USB,1976-08-04,0.5805559754371643
+55672,USB,1976-08-05,0.5805559754371643
+55673,USB,1976-08-06,0.5888890027999878
+55674,USB,1976-08-09,0.5888890027999878
+55675,USB,1976-08-10,0.5888890027999878
+55676,USB,1976-08-11,0.5888890027999878
+55677,USB,1976-08-12,0.5888890027999878
+55678,USB,1976-08-13,0.5888890027999878
+55679,USB,1976-08-16,0.5888890027999878
+55680,USB,1976-08-17,0.5888890027999878
+55681,USB,1976-08-18,0.5888890027999878
+55682,USB,1976-08-19,0.5888890027999878
+55683,USB,1976-08-20,0.5888890027999878
+55684,USB,1976-08-23,0.5888890027999878
+55685,USB,1976-08-24,0.5888890027999878
+55686,USB,1976-08-25,0.5888890027999878
+55687,USB,1976-08-26,0.5888890027999878
+55688,USB,1976-08-27,0.5888890027999878
+55689,USB,1976-08-30,0.5805559754371643
+55690,USB,1976-08-31,0.5805559754371643
+55691,USB,1976-09-01,0.5805559754371643
+55692,USB,1976-09-02,0.5888890027999878
+55693,USB,1976-09-03,0.5888890027999878
+55694,USB,1976-09-07,0.5888890027999878
+55695,USB,1976-09-08,0.5888890027999878
+55696,USB,1976-09-09,0.6000000238418579
+55697,USB,1976-09-10,0.6000000238418579
+55698,USB,1976-09-13,0.6000000238418579
+55699,USB,1976-09-14,0.6000000238418579
+55700,USB,1976-09-15,0.6000000238418579
+55701,USB,1976-09-16,0.6000000238418579
+55702,USB,1976-09-17,0.6000000238418579
+55703,USB,1976-09-20,0.6000000238418579
+55704,USB,1976-09-21,0.6111109852790833
+55705,USB,1976-09-22,0.6111109852790833
+55706,USB,1976-09-23,0.6194440126419067
+55707,USB,1976-09-24,0.6194440126419067
+55708,USB,1976-09-27,0.6111109852790833
+55709,USB,1976-09-28,0.6111109852790833
+55710,USB,1976-09-29,0.6111109852790833
+55711,USB,1976-09-30,0.6194440126419067
+55712,USB,1976-10-01,0.6194440126419067
+55713,USB,1976-10-04,0.6194440126419067
+55714,USB,1976-10-05,0.6305559873580933
+55715,USB,1976-10-06,0.6388890147209167
+55716,USB,1976-10-07,0.6305559873580933
+55717,USB,1976-10-08,0.6305559873580933
+55718,USB,1976-10-11,0.6305559873580933
+55719,USB,1976-10-12,0.6305559873580933
+55720,USB,1976-10-13,0.6305559873580933
+55721,USB,1976-10-14,0.6388890147209167
+55722,USB,1976-10-15,0.6388890147209167
+55723,USB,1976-10-18,0.6388890147209167
+55724,USB,1976-10-19,0.6388890147209167
+55725,USB,1976-10-20,0.6388890147209167
+55726,USB,1976-10-21,0.6388890147209167
+55727,USB,1976-10-22,0.6388890147209167
+55728,USB,1976-10-25,0.6388890147209167
+55729,USB,1976-10-26,0.6388890147209167
+55730,USB,1976-10-27,0.6388890147209167
+55731,USB,1976-10-28,0.6388890147209167
+55732,USB,1976-10-29,0.6388890147209167
+55733,USB,1976-11-01,0.6388890147209167
+55734,USB,1976-11-03,0.6388890147209167
+55735,USB,1976-11-04,0.6388890147209167
+55736,USB,1976-11-05,0.6388890147209167
+55737,USB,1976-11-08,0.6305559873580933
+55738,USB,1976-11-09,0.6305559873580933
+55739,USB,1976-11-10,0.6305559873580933
+55740,USB,1976-11-11,0.6194440126419067
+55741,USB,1976-11-12,0.6194440126419067
+55742,USB,1976-11-15,0.6194440126419067
+55743,USB,1976-11-16,0.6194440126419067
+55744,USB,1976-11-17,0.6194440126419067
+55745,USB,1976-11-18,0.6194440126419067
+55746,USB,1976-11-19,0.6194440126419067
+55747,USB,1976-11-22,0.6194440126419067
+55748,USB,1976-11-23,0.6111109852790833
+55749,USB,1976-11-24,0.6111109852790833
+55750,USB,1976-11-26,0.6111109852790833
+55751,USB,1976-11-29,0.6111109852790833
+55752,USB,1976-11-30,0.6194440126419067
+55753,USB,1976-12-01,0.6194440126419067
+55754,USB,1976-12-02,0.6194440126419067
+55755,USB,1976-12-03,0.6194440126419067
+55756,USB,1976-12-06,0.6194440126419067
+55757,USB,1976-12-07,0.6194440126419067
+55758,USB,1976-12-08,0.6194440126419067
+55759,USB,1976-12-09,0.6194440126419067
+55760,USB,1976-12-10,0.6194440126419067
+55761,USB,1976-12-13,0.6305559873580933
+55762,USB,1976-12-14,0.6305559873580933
+55763,USB,1976-12-15,0.6305559873580933
+55764,USB,1976-12-16,0.6305559873580933
+55765,USB,1976-12-17,0.6305559873580933
+55766,USB,1976-12-20,0.6305559873580933
+55767,USB,1976-12-21,0.6305559873580933
+55768,USB,1976-12-22,0.6305559873580933
+55769,USB,1976-12-23,0.6388890147209167
+55770,USB,1976-12-27,0.6499999761581421
+55771,USB,1976-12-28,0.6611109972000122
+55772,USB,1976-12-29,0.6694440245628357
+55773,USB,1976-12-30,0.6694440245628357
+55774,USB,1976-12-31,0.6694440245628357
+55775,USB,1977-01-03,0.6805559992790222
+55776,USB,1977-01-04,0.6805559992790222
+55777,USB,1977-01-05,0.6805559992790222
+55778,USB,1977-01-06,0.6805559992790222
+55779,USB,1977-01-07,0.6805559992790222
+55780,USB,1977-01-10,0.6805559992790222
+55781,USB,1977-01-11,0.6805559992790222
+55782,USB,1977-01-12,0.6805559992790222
+55783,USB,1977-01-13,0.6805559992790222
+55784,USB,1977-01-14,0.6805559992790222
+55785,USB,1977-01-17,0.6805559992790222
+55786,USB,1977-01-18,0.6805559992790222
+55787,USB,1977-01-19,0.6805559992790222
+55788,USB,1977-01-20,0.6888890266418457
+55789,USB,1977-01-21,0.6888890266418457
+55790,USB,1977-01-24,0.6888890266418457
+55791,USB,1977-01-25,0.6888890266418457
+55792,USB,1977-01-26,0.6888890266418457
+55793,USB,1977-01-27,0.6888890266418457
+55794,USB,1977-01-28,0.6805559992790222
+55795,USB,1977-01-31,0.6805559992790222
+55796,USB,1977-02-01,0.6805559992790222
+55797,USB,1977-02-02,0.6805559992790222
+55798,USB,1977-02-03,0.6694440245628357
+55799,USB,1977-02-04,0.6694440245628357
+55800,USB,1977-02-07,0.6694440245628357
+55801,USB,1977-02-08,0.6694440245628357
+55802,USB,1977-02-09,0.6694440245628357
+55803,USB,1977-02-10,0.6694440245628357
+55804,USB,1977-02-11,0.6694440245628357
+55805,USB,1977-02-14,0.6611109972000122
+55806,USB,1977-02-15,0.6611109972000122
+55807,USB,1977-02-16,0.6611109972000122
+55808,USB,1977-02-17,0.6611109972000122
+55809,USB,1977-02-18,0.6611109972000122
+55810,USB,1977-02-22,0.6499999761581421
+55811,USB,1977-02-23,0.6305559873580933
+55812,USB,1977-02-24,0.6194440126419067
+55813,USB,1977-02-25,0.6194440126419067
+55814,USB,1977-02-28,0.6194440126419067
+55815,USB,1977-03-01,0.6111109852790833
+55816,USB,1977-03-02,0.6111109852790833
+55817,USB,1977-03-03,0.6111109852790833
+55818,USB,1977-03-04,0.6111109852790833
+55819,USB,1977-03-07,0.6111109852790833
+55820,USB,1977-03-08,0.6111109852790833
+55821,USB,1977-03-09,0.6111109852790833
+55822,USB,1977-03-10,0.6111109852790833
+55823,USB,1977-03-11,0.6194440126419067
+55824,USB,1977-03-14,0.6194440126419067
+55825,USB,1977-03-15,0.6194440126419067
+55826,USB,1977-03-16,0.6194440126419067
+55827,USB,1977-03-17,0.6194440126419067
+55828,USB,1977-03-18,0.6194440126419067
+55829,USB,1977-03-21,0.6194440126419067
+55830,USB,1977-03-22,0.6194440126419067
+55831,USB,1977-03-23,0.6111109852790833
+55832,USB,1977-03-24,0.6111109852790833
+55833,USB,1977-03-25,0.6111109852790833
+55834,USB,1977-03-28,0.6111109852790833
+55835,USB,1977-03-29,0.6111109852790833
+55836,USB,1977-03-30,0.6111109852790833
+55837,USB,1977-03-31,0.6000000238418579
+55838,USB,1977-04-01,0.6000000238418579
+55839,USB,1977-04-04,0.6000000238418579
+55840,USB,1977-04-05,0.6000000238418579
+55841,USB,1977-04-06,0.6000000238418579
+55842,USB,1977-04-07,0.6111109852790833
+55843,USB,1977-04-11,0.6111109852790833
+55844,USB,1977-04-12,0.6111109852790833
+55845,USB,1977-04-13,0.6111109852790833
+55846,USB,1977-04-14,0.6111109852790833
+55847,USB,1977-04-15,0.6111109852790833
+55848,USB,1977-04-18,0.6111109852790833
+55849,USB,1977-04-19,0.6111109852790833
+55850,USB,1977-04-20,0.6000000238418579
+55851,USB,1977-04-21,0.6000000238418579
+55852,USB,1977-04-22,0.6000000238418579
+55853,USB,1977-04-25,0.6111109852790833
+55854,USB,1977-04-26,0.6111109852790833
+55855,USB,1977-04-27,0.6111109852790833
+55856,USB,1977-04-28,0.6111109852790833
+55857,USB,1977-04-29,0.6111109852790833
+55858,USB,1977-05-02,0.6111109852790833
+55859,USB,1977-05-03,0.6111109852790833
+55860,USB,1977-05-04,0.6305559873580933
+55861,USB,1977-05-05,0.6305559873580933
+55862,USB,1977-05-06,0.6305559873580933
+55863,USB,1977-05-09,0.6305559873580933
+55864,USB,1977-05-10,0.6388890147209167
+55865,USB,1977-05-11,0.6388890147209167
+55866,USB,1977-05-12,0.6388890147209167
+55867,USB,1977-05-13,0.6388890147209167
+55868,USB,1977-05-16,0.6499999761581421
+55869,USB,1977-05-17,0.6499999761581421
+55870,USB,1977-05-18,0.6499999761581421
+55871,USB,1977-05-19,0.6499999761581421
+55872,USB,1977-05-20,0.6499999761581421
+55873,USB,1977-05-23,0.6499999761581421
+55874,USB,1977-05-24,0.6388890147209167
+55875,USB,1977-05-25,0.6388890147209167
+55876,USB,1977-05-26,0.6388890147209167
+55877,USB,1977-05-27,0.6388890147209167
+55878,USB,1977-05-31,0.6388890147209167
+55879,USB,1977-06-01,0.6499999761581421
+55880,USB,1977-06-02,0.6499999761581421
+55881,USB,1977-06-03,0.6611109972000122
+55882,USB,1977-06-06,0.6611109972000122
+55883,USB,1977-06-07,0.6611109972000122
+55884,USB,1977-06-08,0.6611109972000122
+55885,USB,1977-06-09,0.6611109972000122
+55886,USB,1977-06-10,0.6611109972000122
+55887,USB,1977-06-13,0.6611109972000122
+55888,USB,1977-06-14,0.6611109972000122
+55889,USB,1977-06-15,0.6611109972000122
+55890,USB,1977-06-16,0.6611109972000122
+55891,USB,1977-06-17,0.6611109972000122
+55892,USB,1977-06-20,0.6611109972000122
+55893,USB,1977-06-21,0.6611109972000122
+55894,USB,1977-06-22,0.6611109972000122
+55895,USB,1977-06-23,0.6611109972000122
+55896,USB,1977-06-24,0.6611109972000122
+55897,USB,1977-06-27,0.6611109972000122
+55898,USB,1977-06-28,0.6611109972000122
+55899,USB,1977-06-29,0.6611109972000122
+55900,USB,1977-06-30,0.6611109972000122
+55901,USB,1977-07-01,0.6611109972000122
+55902,USB,1977-07-05,0.6611109972000122
+55903,USB,1977-07-06,0.6611109972000122
+55904,USB,1977-07-07,0.6611109972000122
+55905,USB,1977-07-08,0.6694440245628357
+55906,USB,1977-07-11,0.6694440245628357
+55907,USB,1977-07-12,0.6694440245628357
+55908,USB,1977-07-13,0.6694440245628357
+55909,USB,1977-07-15,0.6805559992790222
+55910,USB,1977-07-18,0.6805559992790222
+55911,USB,1977-07-19,0.6888890266418457
+55912,USB,1977-07-20,0.6888890266418457
+55913,USB,1977-07-21,0.6888890266418457
+55914,USB,1977-07-22,0.6888890266418457
+55915,USB,1977-07-25,0.6888890266418457
+55916,USB,1977-07-26,0.6888890266418457
+55917,USB,1977-07-27,0.6888890266418457
+55918,USB,1977-07-28,0.6805559992790222
+55919,USB,1977-07-29,0.6805559992790222
+55920,USB,1977-08-01,0.6888890266418457
+55921,USB,1977-08-02,0.6888890266418457
+55922,USB,1977-08-03,0.6805559992790222
+55923,USB,1977-08-04,0.6805559992790222
+55924,USB,1977-08-05,0.6888890266418457
+55925,USB,1977-08-08,0.6888890266418457
+55926,USB,1977-08-09,0.6888890266418457
+55927,USB,1977-08-10,0.6888890266418457
+55928,USB,1977-08-11,0.6888890266418457
+55929,USB,1977-08-12,0.6888890266418457
+55930,USB,1977-08-15,0.6805559992790222
+55931,USB,1977-08-16,0.6805559992790222
+55932,USB,1977-08-17,0.6805559992790222
+55933,USB,1977-08-18,0.6694440245628357
+55934,USB,1977-08-19,0.6694440245628357
+55935,USB,1977-08-22,0.6694440245628357
+55936,USB,1977-08-23,0.6694440245628357
+55937,USB,1977-08-24,0.6694440245628357
+55938,USB,1977-08-25,0.6611109972000122
+55939,USB,1977-08-26,0.6611109972000122
+55940,USB,1977-08-29,0.6611109972000122
+55941,USB,1977-08-30,0.6611109972000122
+55942,USB,1977-08-31,0.6611109972000122
+55943,USB,1977-09-01,0.6611109972000122
+55944,USB,1977-09-02,0.6611109972000122
+55945,USB,1977-09-06,0.6611109972000122
+55946,USB,1977-09-07,0.6611109972000122
+55947,USB,1977-09-08,0.6611109972000122
+55948,USB,1977-09-09,0.6611109972000122
+55949,USB,1977-09-12,0.6611109972000122
+55950,USB,1977-09-13,0.6611109972000122
+55951,USB,1977-09-14,0.6611109972000122
+55952,USB,1977-09-15,0.6611109972000122
+55953,USB,1977-09-16,0.6611109972000122
+55954,USB,1977-09-19,0.6611109972000122
+55955,USB,1977-09-20,0.6611109972000122
+55956,USB,1977-09-21,0.6611109972000122
+55957,USB,1977-09-22,0.6611109972000122
+55958,USB,1977-09-23,0.6611109972000122
+55959,USB,1977-09-26,0.6611109972000122
+55960,USB,1977-09-27,0.6611109972000122
+55961,USB,1977-09-28,0.6499999761581421
+55962,USB,1977-09-29,0.6499999761581421
+55963,USB,1977-09-30,0.6499999761581421
+55964,USB,1977-10-03,0.6499999761581421
+55965,USB,1977-10-04,0.6499999761581421
+55966,USB,1977-10-05,0.6499999761581421
+55967,USB,1977-10-06,0.6499999761581421
+55968,USB,1977-10-07,0.6499999761581421
+55969,USB,1977-10-10,0.6499999761581421
+55970,USB,1977-10-11,0.6499999761581421
+55971,USB,1977-10-12,0.6611109972000122
+55972,USB,1977-10-13,0.6611109972000122
+55973,USB,1977-10-14,0.6611109972000122
+55974,USB,1977-10-17,0.6611109972000122
+55975,USB,1977-10-18,0.6611109972000122
+55976,USB,1977-10-19,0.6611109972000122
+55977,USB,1977-10-20,0.6611109972000122
+55978,USB,1977-10-21,0.6611109972000122
+55979,USB,1977-10-24,0.6611109972000122
+55980,USB,1977-10-25,0.6611109972000122
+55981,USB,1977-10-26,0.6499999761581421
+55982,USB,1977-10-27,0.6499999761581421
+55983,USB,1977-10-28,0.6499999761581421
+55984,USB,1977-10-31,0.6499999761581421
+55985,USB,1977-11-01,0.6499999761581421
+55986,USB,1977-11-02,0.6499999761581421
+55987,USB,1977-11-03,0.6499999761581421
+55988,USB,1977-11-04,0.6499999761581421
+55989,USB,1977-11-07,0.6499999761581421
+55990,USB,1977-11-08,0.6499999761581421
+55991,USB,1977-11-09,0.6499999761581421
+55992,USB,1977-11-10,0.6499999761581421
+55993,USB,1977-11-11,0.6499999761581421
+55994,USB,1977-11-14,0.6499999761581421
+55995,USB,1977-11-15,0.6499999761581421
+55996,USB,1977-11-16,0.6611109972000122
+55997,USB,1977-11-17,0.6611109972000122
+55998,USB,1977-11-18,0.6611109972000122
+55999,USB,1977-11-21,0.6694440245628357
+56000,USB,1977-11-22,0.6694440245628357
+56001,USB,1977-11-23,0.6694440245628357
+56002,USB,1977-11-25,0.6694440245628357
+56003,USB,1977-11-28,0.6694440245628357
+56004,USB,1977-11-29,0.6694440245628357
+56005,USB,1977-11-30,0.6694440245628357
+56006,USB,1977-12-01,0.6694440245628357
+56007,USB,1977-12-02,0.6694440245628357
+56008,USB,1977-12-05,0.6694440245628357
+56009,USB,1977-12-06,0.6694440245628357
+56010,USB,1977-12-07,0.6888890266418457
+56011,USB,1977-12-08,0.699999988079071
+56012,USB,1977-12-09,0.699999988079071
+56013,USB,1977-12-12,0.699999988079071
+56014,USB,1977-12-13,0.7111110091209412
+56015,USB,1977-12-14,0.7111110091209412
+56016,USB,1977-12-15,0.7111110091209412
+56017,USB,1977-12-16,0.7111110091209412
+56018,USB,1977-12-19,0.7111110091209412
+56019,USB,1977-12-20,0.7111110091209412
+56020,USB,1977-12-21,0.7194439768791199
+56021,USB,1977-12-22,0.7194439768791199
+56022,USB,1977-12-23,0.7194439768791199
+56023,USB,1977-12-27,0.7194439768791199
+56024,USB,1977-12-28,0.7194439768791199
+56025,USB,1977-12-29,0.7305560111999512
+56026,USB,1977-12-30,0.7305560111999512
+56027,USB,1978-01-03,0.7305560111999512
+56028,USB,1978-01-04,0.7194439768791199
+56029,USB,1978-01-05,0.7194439768791199
+56030,USB,1978-01-06,0.7111110091209412
+56031,USB,1978-01-09,0.699999988079071
+56032,USB,1978-01-10,0.699999988079071
+56033,USB,1978-01-11,0.699999988079071
+56034,USB,1978-01-12,0.699999988079071
+56035,USB,1978-01-13,0.699999988079071
+56036,USB,1978-01-16,0.699999988079071
+56037,USB,1978-01-17,0.6888890266418457
+56038,USB,1978-01-18,0.6888890266418457
+56039,USB,1978-01-19,0.6888890266418457
+56040,USB,1978-01-20,0.6888890266418457
+56041,USB,1978-01-23,0.6888890266418457
+56042,USB,1978-01-24,0.6888890266418457
+56043,USB,1978-01-25,0.6805559992790222
+56044,USB,1978-01-26,0.6805559992790222
+56045,USB,1978-01-27,0.6805559992790222
+56046,USB,1978-01-30,0.6805559992790222
+56047,USB,1978-01-31,0.6694440245628357
+56048,USB,1978-02-01,0.6694440245628357
+56049,USB,1978-02-02,0.6694440245628357
+56050,USB,1978-02-03,0.6694440245628357
+56051,USB,1978-02-06,0.6694440245628357
+56052,USB,1978-02-07,0.6694440245628357
+56053,USB,1978-02-08,0.6694440245628357
+56054,USB,1978-02-09,0.6694440245628357
+56055,USB,1978-02-10,0.6694440245628357
+56056,USB,1978-02-13,0.6694440245628357
+56057,USB,1978-02-14,0.6694440245628357
+56058,USB,1978-02-15,0.6694440245628357
+56059,USB,1978-02-16,0.6694440245628357
+56060,USB,1978-02-17,0.6694440245628357
+56061,USB,1978-02-21,0.6694440245628357
+56062,USB,1978-02-22,0.6611109972000122
+56063,USB,1978-02-23,0.6611109972000122
+56064,USB,1978-02-24,0.6611109972000122
+56065,USB,1978-02-27,0.6611109972000122
+56066,USB,1978-02-28,0.6611109972000122
+56067,USB,1978-03-01,0.6611109972000122
+56068,USB,1978-03-02,0.6611109972000122
+56069,USB,1978-03-03,0.6611109972000122
+56070,USB,1978-03-06,0.6611109972000122
+56071,USB,1978-03-07,0.6611109972000122
+56072,USB,1978-03-08,0.6611109972000122
+56073,USB,1978-03-09,0.6611109972000122
+56074,USB,1978-03-10,0.6611109972000122
+56075,USB,1978-03-13,0.6611109972000122
+56076,USB,1978-03-14,0.6805559992790222
+56077,USB,1978-03-15,0.6805559992790222
+56078,USB,1978-03-16,0.6805559992790222
+56079,USB,1978-03-17,0.6805559992790222
+56080,USB,1978-03-20,0.6805559992790222
+56081,USB,1978-03-21,0.6805559992790222
+56082,USB,1978-03-22,0.6805559992790222
+56083,USB,1978-03-23,0.6805559992790222
+56084,USB,1978-03-27,0.6805559992790222
+56085,USB,1978-03-28,0.6805559992790222
+56086,USB,1978-03-29,0.6694440245628357
+56087,USB,1978-03-30,0.6694440245628357
+56088,USB,1978-03-31,0.6694440245628357
+56089,USB,1978-04-03,0.6694440245628357
+56090,USB,1978-04-04,0.6694440245628357
+56091,USB,1978-04-05,0.6694440245628357
+56092,USB,1978-04-06,0.6805559992790222
+56093,USB,1978-04-07,0.6888890266418457
+56094,USB,1978-04-10,0.6888890266418457
+56095,USB,1978-04-11,0.6888890266418457
+56096,USB,1978-04-12,0.6888890266418457
+56097,USB,1978-04-13,0.6888890266418457
+56098,USB,1978-04-14,0.6888890266418457
+56099,USB,1978-04-17,0.6805559992790222
+56100,USB,1978-04-18,0.6805559992790222
+56101,USB,1978-04-19,0.6805559992790222
+56102,USB,1978-04-20,0.6805559992790222
+56103,USB,1978-04-21,0.6805559992790222
+56104,USB,1978-04-24,0.6805559992790222
+56105,USB,1978-04-25,0.6805559992790222
+56106,USB,1978-04-26,0.6805559992790222
+56107,USB,1978-04-27,0.6805559992790222
+56108,USB,1978-04-28,0.6805559992790222
+56109,USB,1978-05-01,0.6805559992790222
+56110,USB,1978-05-02,0.6694440245628357
+56111,USB,1978-05-03,0.6694440245628357
+56112,USB,1978-05-04,0.6694440245628357
+56113,USB,1978-05-05,0.6694440245628357
+56114,USB,1978-05-08,0.6694440245628357
+56115,USB,1978-05-09,0.6694440245628357
+56116,USB,1978-05-10,0.6805559992790222
+56117,USB,1978-05-11,0.6805559992790222
+56118,USB,1978-05-12,0.6805559992790222
+56119,USB,1978-05-15,0.6805559992790222
+56120,USB,1978-05-16,0.6805559992790222
+56121,USB,1978-05-17,0.6805559992790222
+56122,USB,1978-05-18,0.6805559992790222
+56123,USB,1978-05-19,0.6805559992790222
+56124,USB,1978-05-22,0.6805559992790222
+56125,USB,1978-05-23,0.6805559992790222
+56126,USB,1978-05-24,0.6805559992790222
+56127,USB,1978-05-25,0.6805559992790222
+56128,USB,1978-05-26,0.6805559992790222
+56129,USB,1978-05-30,0.6805559992790222
+56130,USB,1978-05-31,0.6694440245628357
+56131,USB,1978-06-01,0.6694440245628357
+56132,USB,1978-06-02,0.6694440245628357
+56133,USB,1978-06-05,0.6694440245628357
+56134,USB,1978-06-06,0.6694440245628357
+56135,USB,1978-06-07,0.6694440245628357
+56136,USB,1978-06-08,0.6694440245628357
+56137,USB,1978-06-09,0.6694440245628357
+56138,USB,1978-06-12,0.6694440245628357
+56139,USB,1978-06-13,0.6694440245628357
+56140,USB,1978-06-14,0.6694440245628357
+56141,USB,1978-06-15,0.6694440245628357
+56142,USB,1978-06-16,0.6694440245628357
+56143,USB,1978-06-19,0.6694440245628357
+56144,USB,1978-06-20,0.6694440245628357
+56145,USB,1978-06-21,0.6694440245628357
+56146,USB,1978-06-22,0.6694440245628357
+56147,USB,1978-06-23,0.6694440245628357
+56148,USB,1978-06-26,0.6611109972000122
+56149,USB,1978-06-27,0.6611109972000122
+56150,USB,1978-06-28,0.6611109972000122
+56151,USB,1978-06-29,0.6611109972000122
+56152,USB,1978-06-30,0.6611109972000122
+56153,USB,1978-07-03,0.6611109972000122
+56154,USB,1978-07-05,0.6611109972000122
+56155,USB,1978-07-06,0.6611109972000122
+56156,USB,1978-07-07,0.6611109972000122
+56157,USB,1978-07-10,0.6611109972000122
+56158,USB,1978-07-11,0.6611109972000122
+56159,USB,1978-07-12,0.6611109972000122
+56160,USB,1978-07-13,0.6611109972000122
+56161,USB,1978-07-14,0.6611109972000122
+56162,USB,1978-07-17,0.6611109972000122
+56163,USB,1978-07-18,0.6611109972000122
+56164,USB,1978-07-19,0.6611109972000122
+56165,USB,1978-07-20,0.6611109972000122
+56166,USB,1978-07-21,0.6611109972000122
+56167,USB,1978-07-24,0.6499999761581421
+56168,USB,1978-07-25,0.6499999761581421
+56169,USB,1978-07-26,0.6499999761581421
+56170,USB,1978-07-27,0.6499999761581421
+56171,USB,1978-07-28,0.6499999761581421
+56172,USB,1978-07-31,0.6499999761581421
+56173,USB,1978-08-01,0.6611109972000122
+56174,USB,1978-08-02,0.6611109972000122
+56175,USB,1978-08-03,0.6611109972000122
+56176,USB,1978-08-04,0.6611109972000122
+56177,USB,1978-08-07,0.6611109972000122
+56178,USB,1978-08-08,0.6694440245628357
+56179,USB,1978-08-09,0.6694440245628357
+56180,USB,1978-08-10,0.6694440245628357
+56181,USB,1978-08-11,0.6694440245628357
+56182,USB,1978-08-14,0.6805559992790222
+56183,USB,1978-08-15,0.6805559992790222
+56184,USB,1978-08-16,0.6805559992790222
+56185,USB,1978-08-17,0.6805559992790222
+56186,USB,1978-08-18,0.6805559992790222
+56187,USB,1978-08-21,0.6805559992790222
+56188,USB,1978-08-22,0.6805559992790222
+56189,USB,1978-08-23,0.6805559992790222
+56190,USB,1978-08-24,0.6888890266418457
+56191,USB,1978-08-25,0.6888890266418457
+56192,USB,1978-08-28,0.6888890266418457
+56193,USB,1978-08-29,0.6888890266418457
+56194,USB,1978-08-30,0.6888890266418457
+56195,USB,1978-08-31,0.6888890266418457
+56196,USB,1978-09-01,0.6888890266418457
+56197,USB,1978-09-05,0.6888890266418457
+56198,USB,1978-09-06,0.6888890266418457
+56199,USB,1978-09-07,0.6888890266418457
+56200,USB,1978-09-08,0.6888890266418457
+56201,USB,1978-09-11,0.6888890266418457
+56202,USB,1978-09-12,0.6888890266418457
+56203,USB,1978-09-13,0.6805559992790222
+56204,USB,1978-09-14,0.6805559992790222
+56205,USB,1978-09-15,0.6805559992790222
+56206,USB,1978-09-18,0.6805559992790222
+56207,USB,1978-09-19,0.6805559992790222
+56208,USB,1978-09-20,0.6805559992790222
+56209,USB,1978-09-21,0.6805559992790222
+56210,USB,1978-09-22,0.6805559992790222
+56211,USB,1978-09-25,0.6805559992790222
+56212,USB,1978-09-26,0.6805559992790222
+56213,USB,1978-09-27,0.6805559992790222
+56214,USB,1978-09-28,0.6805559992790222
+56215,USB,1978-09-29,0.6805559992790222
+56216,USB,1978-10-02,0.6805559992790222
+56217,USB,1978-10-03,0.6805559992790222
+56218,USB,1978-10-04,0.6805559992790222
+56219,USB,1978-10-05,0.6694440245628357
+56220,USB,1978-10-06,0.6805559992790222
+56221,USB,1978-10-09,0.6805559992790222
+56222,USB,1978-10-10,0.6805559992790222
+56223,USB,1978-10-11,0.6805559992790222
+56224,USB,1978-10-12,0.6805559992790222
+56225,USB,1978-10-13,0.6805559992790222
+56226,USB,1978-10-16,0.6805559992790222
+56227,USB,1978-10-17,0.6805559992790222
+56228,USB,1978-10-18,0.6805559992790222
+56229,USB,1978-10-19,0.6805559992790222
+56230,USB,1978-10-20,0.6694440245628357
+56231,USB,1978-10-23,0.6694440245628357
+56232,USB,1978-10-24,0.6805559992790222
+56233,USB,1978-10-25,0.6694440245628357
+56234,USB,1978-10-26,0.6694440245628357
+56235,USB,1978-10-27,0.6694440245628357
+56236,USB,1978-10-30,0.6611109972000122
+56237,USB,1978-10-31,0.6499999761581421
+56238,USB,1978-11-01,0.6499999761581421
+56239,USB,1978-11-02,0.6499999761581421
+56240,USB,1978-11-03,0.6499999761581421
+56241,USB,1978-11-06,0.6611109972000122
+56242,USB,1978-11-07,0.6499999761581421
+56243,USB,1978-11-08,0.6499999761581421
+56244,USB,1978-11-09,0.6499999761581421
+56245,USB,1978-11-10,0.6499999761581421
+56246,USB,1978-11-13,0.6499999761581421
+56247,USB,1978-11-14,0.6499999761581421
+56248,USB,1978-11-15,0.6499999761581421
+56249,USB,1978-11-16,0.6499999761581421
+56250,USB,1978-11-17,0.6499999761581421
+56251,USB,1978-11-20,0.6499999761581421
+56252,USB,1978-11-21,0.6499999761581421
+56253,USB,1978-11-22,0.6499999761581421
+56254,USB,1978-11-24,0.6499999761581421
+56255,USB,1978-11-27,0.6499999761581421
+56256,USB,1978-11-28,0.6499999761581421
+56257,USB,1978-11-29,0.6499999761581421
+56258,USB,1978-11-30,0.6499999761581421
+56259,USB,1978-12-01,0.6499999761581421
+56260,USB,1978-12-04,0.6499999761581421
+56261,USB,1978-12-05,0.6499999761581421
+56262,USB,1978-12-06,0.6611109972000122
+56263,USB,1978-12-07,0.6611109972000122
+56264,USB,1978-12-08,0.6611109972000122
+56265,USB,1978-12-11,0.6611109972000122
+56266,USB,1978-12-12,0.6611109972000122
+56267,USB,1978-12-13,0.6611109972000122
+56268,USB,1978-12-14,0.6611109972000122
+56269,USB,1978-12-15,0.6611109972000122
+56270,USB,1978-12-18,0.6499999761581421
+56271,USB,1978-12-19,0.6499999761581421
+56272,USB,1978-12-20,0.6499999761581421
+56273,USB,1978-12-21,0.6499999761581421
+56274,USB,1978-12-22,0.6499999761581421
+56275,USB,1978-12-26,0.6499999761581421
+56276,USB,1978-12-27,0.6499999761581421
+56277,USB,1978-12-28,0.6499999761581421
+56278,USB,1978-12-29,0.6499999761581421
+56279,USB,1979-01-02,0.6499999761581421
+56280,USB,1979-01-03,0.6611109972000122
+56281,USB,1979-01-04,0.6611109972000122
+56282,USB,1979-01-05,0.6611109972000122
+56283,USB,1979-01-08,0.6611109972000122
+56284,USB,1979-01-09,0.6611109972000122
+56285,USB,1979-01-10,0.6611109972000122
+56286,USB,1979-01-11,0.6611109972000122
+56287,USB,1979-01-12,0.6611109972000122
+56288,USB,1979-01-15,0.6611109972000122
+56289,USB,1979-01-16,0.6611109972000122
+56290,USB,1979-01-17,0.6611109972000122
+56291,USB,1979-01-18,0.6611109972000122
+56292,USB,1979-01-19,0.6611109972000122
+56293,USB,1979-01-22,0.6611109972000122
+56294,USB,1979-01-23,0.6611109972000122
+56295,USB,1979-01-24,0.6611109972000122
+56296,USB,1979-01-25,0.6611109972000122
+56297,USB,1979-01-26,0.6611109972000122
+56298,USB,1979-01-29,0.6611109972000122
+56299,USB,1979-01-30,0.6499999761581421
+56300,USB,1979-01-31,0.6499999761581421
+56301,USB,1979-02-01,0.6499999761581421
+56302,USB,1979-02-02,0.6499999761581421
+56303,USB,1979-02-05,0.6499999761581421
+56304,USB,1979-02-06,0.6499999761581421
+56305,USB,1979-02-07,0.6499999761581421
+56306,USB,1979-02-08,0.6499999761581421
+56307,USB,1979-02-09,0.6499999761581421
+56308,USB,1979-02-12,0.6499999761581421
+56309,USB,1979-02-13,0.6805559992790222
+56310,USB,1979-02-14,0.699999988079071
+56311,USB,1979-02-15,0.7388889789581299
+56312,USB,1979-02-16,0.75
+56313,USB,1979-02-20,0.7388889789581299
+56314,USB,1979-02-21,0.7611110210418701
+56315,USB,1979-02-22,0.75
+56316,USB,1979-02-23,0.75
+56317,USB,1979-02-26,0.75
+56318,USB,1979-02-27,0.75
+56319,USB,1979-02-28,0.75
+56320,USB,1979-03-01,0.7395830154418945
+56321,USB,1979-03-02,0.7395830154418945
+56322,USB,1979-03-05,0.7395830154418945
+56323,USB,1979-03-06,0.7395830154418945
+56324,USB,1979-03-07,0.7395830154418945
+56325,USB,1979-03-08,0.7395830154418945
+56326,USB,1979-03-09,0.7395830154418945
+56327,USB,1979-03-12,0.7395830154418945
+56328,USB,1979-03-13,0.7395830154418945
+56329,USB,1979-03-14,0.7395830154418945
+56330,USB,1979-03-15,0.7395830154418945
+56331,USB,1979-03-16,0.7291669845581055
+56332,USB,1979-03-19,0.7291669845581055
+56333,USB,1979-03-20,0.7291669845581055
+56334,USB,1979-03-21,0.7291669845581055
+56335,USB,1979-03-22,0.7291669845581055
+56336,USB,1979-03-23,0.7291669845581055
+56337,USB,1979-03-26,0.7291669845581055
+56338,USB,1979-03-27,0.7291669845581055
+56339,USB,1979-03-28,0.7291669845581055
+56340,USB,1979-03-29,0.7291669845581055
+56341,USB,1979-03-30,0.7291669845581055
+56342,USB,1979-04-02,0.7291669845581055
+56343,USB,1979-04-03,0.7291669845581055
+56344,USB,1979-04-04,0.7395830154418945
+56345,USB,1979-04-05,0.7395830154418945
+56346,USB,1979-04-06,0.7395830154418945
+56347,USB,1979-04-09,0.7395830154418945
+56348,USB,1979-04-10,0.7395830154418945
+56349,USB,1979-04-11,0.7395830154418945
+56350,USB,1979-04-12,0.7395830154418945
+56351,USB,1979-04-16,0.7395830154418945
+56352,USB,1979-04-17,0.71875
+56353,USB,1979-04-18,0.71875
+56354,USB,1979-04-19,0.71875
+56355,USB,1979-04-20,0.71875
+56356,USB,1979-04-23,0.71875
+56357,USB,1979-04-24,0.71875
+56358,USB,1979-04-25,0.71875
+56359,USB,1979-04-26,0.7083330154418945
+56360,USB,1979-04-27,0.7013890147209167
+56361,USB,1979-04-30,0.7013890147209167
+56362,USB,1979-05-01,0.7013890147209167
+56363,USB,1979-05-02,0.7013890147209167
+56364,USB,1979-05-03,0.7013890147209167
+56365,USB,1979-05-04,0.7013890147209167
+56366,USB,1979-05-07,0.7013890147209167
+56367,USB,1979-05-08,0.6805559992790222
+56368,USB,1979-05-09,0.6805559992790222
+56369,USB,1979-05-10,0.6805559992790222
+56370,USB,1979-05-11,0.6805559992790222
+56371,USB,1979-05-14,0.6805559992790222
+56372,USB,1979-05-15,0.6805559992790222
+56373,USB,1979-05-16,0.6701390147209167
+56374,USB,1979-05-17,0.6701390147209167
+56375,USB,1979-05-18,0.6701390147209167
+56376,USB,1979-05-21,0.6701390147209167
+56377,USB,1979-05-22,0.6701390147209167
+56378,USB,1979-05-23,0.6701390147209167
+56379,USB,1979-05-24,0.6701390147209167
+56380,USB,1979-05-25,0.6701390147209167
+56381,USB,1979-05-29,0.6701390147209167
+56382,USB,1979-05-30,0.6701390147209167
+56383,USB,1979-05-31,0.6701390147209167
+56384,USB,1979-06-01,0.6701390147209167
+56385,USB,1979-06-04,0.6701390147209167
+56386,USB,1979-06-05,0.6701390147209167
+56387,USB,1979-06-06,0.6701390147209167
+56388,USB,1979-06-07,0.6701390147209167
+56389,USB,1979-06-08,0.6597219705581665
+56390,USB,1979-06-11,0.6597219705581665
+56391,USB,1979-06-12,0.6597219705581665
+56392,USB,1979-06-13,0.6597219705581665
+56393,USB,1979-06-14,0.6597219705581665
+56394,USB,1979-06-15,0.6597219705581665
+56395,USB,1979-06-18,0.6597219705581665
+56396,USB,1979-06-19,0.6597219705581665
+56397,USB,1979-06-20,0.6597219705581665
+56398,USB,1979-06-21,0.6597219705581665
+56399,USB,1979-06-22,0.6597219705581665
+56400,USB,1979-06-25,0.6597219705581665
+56401,USB,1979-06-26,0.6597219705581665
+56402,USB,1979-06-27,0.6597219705581665
+56403,USB,1979-06-28,0.6597219705581665
+56404,USB,1979-06-29,0.6701390147209167
+56405,USB,1979-07-02,0.6701390147209167
+56406,USB,1979-07-03,0.6701390147209167
+56407,USB,1979-07-05,0.6701390147209167
+56408,USB,1979-07-06,0.6701390147209167
+56409,USB,1979-07-09,0.6701390147209167
+56410,USB,1979-07-10,0.6701390147209167
+56411,USB,1979-07-11,0.6805559992790222
+56412,USB,1979-07-12,0.6805559992790222
+56413,USB,1979-07-13,0.6805559992790222
+56414,USB,1979-07-16,0.6805559992790222
+56415,USB,1979-07-17,0.6805559992790222
+56416,USB,1979-07-18,0.6805559992790222
+56417,USB,1979-07-19,0.6805559992790222
+56418,USB,1979-07-20,0.6805559992790222
+56419,USB,1979-07-23,0.6805559992790222
+56420,USB,1979-07-24,0.6805559992790222
+56421,USB,1979-07-25,0.6805559992790222
+56422,USB,1979-07-26,0.6805559992790222
+56423,USB,1979-07-27,0.6805559992790222
+56424,USB,1979-07-30,0.6805559992790222
+56425,USB,1979-07-31,0.6805559992790222
+56426,USB,1979-08-01,0.7013890147209167
+56427,USB,1979-08-02,0.7013890147209167
+56428,USB,1979-08-03,0.7013890147209167
+56429,USB,1979-08-06,0.7013890147209167
+56430,USB,1979-08-07,0.7013890147209167
+56431,USB,1979-08-08,0.7013890147209167
+56432,USB,1979-08-09,0.7013890147209167
+56433,USB,1979-08-10,0.7013890147209167
+56434,USB,1979-08-13,0.7013890147209167
+56435,USB,1979-08-14,0.7013890147209167
+56436,USB,1979-08-15,0.7013890147209167
+56437,USB,1979-08-16,0.7013890147209167
+56438,USB,1979-08-17,0.7013890147209167
+56439,USB,1979-08-20,0.7013890147209167
+56440,USB,1979-08-21,0.7013890147209167
+56441,USB,1979-08-22,0.7013890147209167
+56442,USB,1979-08-23,0.7013890147209167
+56443,USB,1979-08-24,0.7013890147209167
+56444,USB,1979-08-27,0.7013890147209167
+56445,USB,1979-08-28,0.7013890147209167
+56446,USB,1979-08-29,0.7013890147209167
+56447,USB,1979-08-30,0.7013890147209167
+56448,USB,1979-08-31,0.7013890147209167
+56449,USB,1979-09-04,0.7013890147209167
+56450,USB,1979-09-05,0.7013890147209167
+56451,USB,1979-09-06,0.7013890147209167
+56452,USB,1979-09-07,0.7013890147209167
+56453,USB,1979-09-10,0.7013890147209167
+56454,USB,1979-09-11,0.7013890147209167
+56455,USB,1979-09-12,0.7013890147209167
+56456,USB,1979-09-13,0.7013890147209167
+56457,USB,1979-09-14,0.7013890147209167
+56458,USB,1979-09-17,0.7013890147209167
+56459,USB,1979-09-18,0.7013890147209167
+56460,USB,1979-09-19,0.7083330154418945
+56461,USB,1979-09-20,0.7083330154418945
+56462,USB,1979-09-21,0.7083330154418945
+56463,USB,1979-09-24,0.7083330154418945
+56464,USB,1979-09-25,0.7013890147209167
+56465,USB,1979-09-26,0.7083330154418945
+56466,USB,1979-09-27,0.7083330154418945
+56467,USB,1979-09-28,0.7083330154418945
+56468,USB,1979-10-01,0.7083330154418945
+56469,USB,1979-10-02,0.7083330154418945
+56470,USB,1979-10-03,0.7083330154418945
+56471,USB,1979-10-04,0.7083330154418945
+56472,USB,1979-10-05,0.7083330154418945
+56473,USB,1979-10-08,0.7083330154418945
+56474,USB,1979-10-09,0.7013890147209167
+56475,USB,1979-10-10,0.6284719705581665
+56476,USB,1979-10-11,0.6284719705581665
+56477,USB,1979-10-12,0.6493059992790222
+56478,USB,1979-10-15,0.6388890147209167
+56479,USB,1979-10-16,0.6284719705581665
+56480,USB,1979-10-17,0.6284719705581665
+56481,USB,1979-10-18,0.6284719705581665
+56482,USB,1979-10-19,0.6284719705581665
+56483,USB,1979-10-22,0.6215280294418335
+56484,USB,1979-10-23,0.6284719705581665
+56485,USB,1979-10-24,0.6284719705581665
+56486,USB,1979-10-25,0.6284719705581665
+56487,USB,1979-10-26,0.6284719705581665
+56488,USB,1979-10-29,0.6284719705581665
+56489,USB,1979-10-30,0.6284719705581665
+56490,USB,1979-10-31,0.6284719705581665
+56491,USB,1979-11-01,0.6284719705581665
+56492,USB,1979-11-02,0.6284719705581665
+56493,USB,1979-11-05,0.6215280294418335
+56494,USB,1979-11-06,0.6215280294418335
+56495,USB,1979-11-07,0.6215280294418335
+56496,USB,1979-11-08,0.6111109852790833
+56497,USB,1979-11-09,0.6215280294418335
+56498,USB,1979-11-12,0.6215280294418335
+56499,USB,1979-11-13,0.6284719705581665
+56500,USB,1979-11-14,0.6284719705581665
+56501,USB,1979-11-15,0.6284719705581665
+56502,USB,1979-11-16,0.6284719705581665
+56503,USB,1979-11-19,0.6215280294418335
+56504,USB,1979-11-20,0.6215280294418335
+56505,USB,1979-11-21,0.6215280294418335
+56506,USB,1979-11-23,0.6284719705581665
+56507,USB,1979-11-26,0.6284719705581665
+56508,USB,1979-11-27,0.6284719705581665
+56509,USB,1979-11-28,0.6284719705581665
+56510,USB,1979-11-29,0.6388890147209167
+56511,USB,1979-11-30,0.6388890147209167
+56512,USB,1979-12-03,0.6388890147209167
+56513,USB,1979-12-04,0.6597219705581665
+56514,USB,1979-12-05,0.6597219705581665
+56515,USB,1979-12-06,0.6701390147209167
+56516,USB,1979-12-07,0.6805559992790222
+56517,USB,1979-12-10,0.7013890147209167
+56518,USB,1979-12-11,0.7013890147209167
+56519,USB,1979-12-12,0.7013890147209167
+56520,USB,1979-12-13,0.7013890147209167
+56521,USB,1979-12-14,0.7013890147209167
+56522,USB,1979-12-17,0.7013890147209167
+56523,USB,1979-12-18,0.7083330154418945
+56524,USB,1979-12-19,0.7083330154418945
+56525,USB,1979-12-20,0.7013890147209167
+56526,USB,1979-12-21,0.7013890147209167
+56527,USB,1979-12-24,0.7013890147209167
+56528,USB,1979-12-26,0.7013890147209167
+56529,USB,1979-12-27,0.7013890147209167
+56530,USB,1979-12-28,0.7013890147209167
+56531,USB,1979-12-31,0.7013890147209167
+56532,USB,1980-01-02,0.7013890147209167
+56533,USB,1980-01-03,0.6805559992790222
+56534,USB,1980-01-04,0.6805559992790222
+56535,USB,1980-01-07,0.6805559992790222
+56536,USB,1980-01-08,0.6805559992790222
+56537,USB,1980-01-09,0.6805559992790222
+56538,USB,1980-01-10,0.6805559992790222
+56539,USB,1980-01-11,0.6805559992790222
+56540,USB,1980-01-14,0.6805559992790222
+56541,USB,1980-01-15,0.6805559992790222
+56542,USB,1980-01-16,0.6701390147209167
+56543,USB,1980-01-17,0.6701390147209167
+56544,USB,1980-01-18,0.6701390147209167
+56545,USB,1980-01-21,0.6701390147209167
+56546,USB,1980-01-22,0.6701390147209167
+56547,USB,1980-01-23,0.6701390147209167
+56548,USB,1980-01-24,0.6701390147209167
+56549,USB,1980-01-25,0.6701390147209167
+56550,USB,1980-01-28,0.6701390147209167
+56551,USB,1980-01-29,0.6701390147209167
+56552,USB,1980-01-30,0.6701390147209167
+56553,USB,1980-01-31,0.6701390147209167
+56554,USB,1980-02-01,0.6701390147209167
+56555,USB,1980-02-04,0.6701390147209167
+56556,USB,1980-02-05,0.6701390147209167
+56557,USB,1980-02-06,0.6701390147209167
+56558,USB,1980-02-07,0.6701390147209167
+56559,USB,1980-02-08,0.6701390147209167
+56560,USB,1980-02-11,0.6493059992790222
+56561,USB,1980-02-12,0.6493059992790222
+56562,USB,1980-02-13,0.6493059992790222
+56563,USB,1980-02-14,0.6493059992790222
+56564,USB,1980-02-15,0.6493059992790222
+56565,USB,1980-02-19,0.6493059992790222
+56566,USB,1980-02-20,0.6493059992790222
+56567,USB,1980-02-21,0.6493059992790222
+56568,USB,1980-02-22,0.6388890147209167
+56569,USB,1980-02-25,0.6215280294418335
+56570,USB,1980-02-26,0.6215280294418335
+56571,USB,1980-02-27,0.6215280294418335
+56572,USB,1980-02-28,0.6215280294418335
+56573,USB,1980-02-29,0.6215280294418335
+56574,USB,1980-03-03,0.6215280294418335
+56575,USB,1980-03-04,0.6111109852790833
+56576,USB,1980-03-05,0.6006940007209778
+56577,USB,1980-03-06,0.6006940007209778
+56578,USB,1980-03-07,0.5902780294418335
+56579,USB,1980-03-10,0.5798609852790833
+56580,USB,1980-03-11,0.5798609852790833
+56581,USB,1980-03-12,0.5694440007209778
+56582,USB,1980-03-13,0.5694440007209778
+56583,USB,1980-03-14,0.5694440007209778
+56584,USB,1980-03-17,0.6388890147209167
+56585,USB,1980-03-18,0.6319440007209778
+56586,USB,1980-03-19,0.6319440007209778
+56587,USB,1980-03-20,0.6319440007209778
+56588,USB,1980-03-21,0.625
+56589,USB,1980-03-24,0.625
+56590,USB,1980-03-25,0.625
+56591,USB,1980-03-26,0.625
+56592,USB,1980-03-27,0.6041669845581055
+56593,USB,1980-03-28,0.6041669845581055
+56594,USB,1980-03-31,0.6111109852790833
+56595,USB,1980-04-01,0.6180559992790222
+56596,USB,1980-04-02,0.6180559992790222
+56597,USB,1980-04-03,0.6111109852790833
+56598,USB,1980-04-07,0.6180559992790222
+56599,USB,1980-04-08,0.6111109852790833
+56600,USB,1980-04-09,0.625
+56601,USB,1980-04-10,0.6319440007209778
+56602,USB,1980-04-11,0.6388890147209167
+56603,USB,1980-04-14,0.6458330154418945
+56604,USB,1980-04-15,0.6597219705581665
+56605,USB,1980-04-16,0.6597219705581665
+56606,USB,1980-04-17,0.6597219705581665
+56607,USB,1980-04-18,0.6527780294418335
+56608,USB,1980-04-21,0.6527780294418335
+56609,USB,1980-04-22,0.6527780294418335
+56610,USB,1980-04-23,0.6597219705581665
+56611,USB,1980-04-24,0.6597219705581665
+56612,USB,1980-04-25,0.6597219705581665
+56613,USB,1980-04-28,0.6597219705581665
+56614,USB,1980-04-29,0.6597219705581665
+56615,USB,1980-04-30,0.6597219705581665
+56616,USB,1980-05-01,0.6597219705581665
+56617,USB,1980-05-02,0.6666669845581055
+56618,USB,1980-05-05,0.6666669845581055
+56619,USB,1980-05-06,0.6805559992790222
+56620,USB,1980-05-07,0.6944440007209778
+56621,USB,1980-05-08,0.6944440007209778
+56622,USB,1980-05-09,0.6944440007209778
+56623,USB,1980-05-12,0.6944440007209778
+56624,USB,1980-05-13,0.7013890147209167
+56625,USB,1980-05-14,0.6944440007209778
+56626,USB,1980-05-15,0.7013890147209167
+56627,USB,1980-05-16,0.7013890147209167
+56628,USB,1980-05-19,0.7013890147209167
+56629,USB,1980-05-20,0.7013890147209167
+56630,USB,1980-05-21,0.7013890147209167
+56631,USB,1980-05-22,0.7013890147209167
+56632,USB,1980-05-23,0.6944440007209778
+56633,USB,1980-05-27,0.7013890147209167
+56634,USB,1980-05-28,0.7013890147209167
+56635,USB,1980-05-29,0.7013890147209167
+56636,USB,1980-05-30,0.6944440007209778
+56637,USB,1980-06-02,0.6944440007209778
+56638,USB,1980-06-03,0.6944440007209778
+56639,USB,1980-06-04,0.6875
+56640,USB,1980-06-05,0.6944440007209778
+56641,USB,1980-06-06,0.6944440007209778
+56642,USB,1980-06-09,0.7013890147209167
+56643,USB,1980-06-10,0.6944440007209778
+56644,USB,1980-06-11,0.7083330154418945
+56645,USB,1980-06-12,0.7291669845581055
+56646,USB,1980-06-13,0.7569440007209778
+56647,USB,1980-06-16,0.7777780294418335
+56648,USB,1980-06-17,0.7777780294418335
+56649,USB,1980-06-18,0.7708330154418945
+56650,USB,1980-06-19,0.7638890147209167
+56651,USB,1980-06-20,0.7569440007209778
+56652,USB,1980-06-23,0.7569440007209778
+56653,USB,1980-06-24,0.7569440007209778
+56654,USB,1980-06-25,0.75
+56655,USB,1980-06-26,0.75
+56656,USB,1980-06-27,0.7569440007209778
+56657,USB,1980-06-30,0.7361109852790833
+56658,USB,1980-07-01,0.7361109852790833
+56659,USB,1980-07-02,0.7361109852790833
+56660,USB,1980-07-03,0.7361109852790833
+56661,USB,1980-07-07,0.7361109852790833
+56662,USB,1980-07-08,0.7361109852790833
+56663,USB,1980-07-09,0.7361109852790833
+56664,USB,1980-07-10,0.7361109852790833
+56665,USB,1980-07-11,0.7361109852790833
+56666,USB,1980-07-14,0.7361109852790833
+56667,USB,1980-07-15,0.7361109852790833
+56668,USB,1980-07-16,0.7361109852790833
+56669,USB,1980-07-17,0.7361109852790833
+56670,USB,1980-07-18,0.7361109852790833
+56671,USB,1980-07-21,0.7361109852790833
+56672,USB,1980-07-22,0.7222219705581665
+56673,USB,1980-07-23,0.7222219705581665
+56674,USB,1980-07-24,0.7152780294418335
+56675,USB,1980-07-25,0.7152780294418335
+56676,USB,1980-07-28,0.7222219705581665
+56677,USB,1980-07-29,0.7222219705581665
+56678,USB,1980-07-30,0.7222219705581665
+56679,USB,1980-07-31,0.7222219705581665
+56680,USB,1980-08-01,0.7291669845581055
+56681,USB,1980-08-04,0.7291669845581055
+56682,USB,1980-08-05,0.7291669845581055
+56683,USB,1980-08-06,0.7361109852790833
+56684,USB,1980-08-07,0.7361109852790833
+56685,USB,1980-08-08,0.7361109852790833
+56686,USB,1980-08-11,0.7291669845581055
+56687,USB,1980-08-12,0.7222219705581665
+56688,USB,1980-08-13,0.7222219705581665
+56689,USB,1980-08-14,0.7222219705581665
+56690,USB,1980-08-15,0.7222219705581665
+56691,USB,1980-08-18,0.7152780294418335
+56692,USB,1980-08-19,0.7152780294418335
+56693,USB,1980-08-20,0.7222219705581665
+56694,USB,1980-08-21,0.7291669845581055
+56695,USB,1980-08-22,0.7291669845581055
+56696,USB,1980-08-25,0.7291669845581055
+56697,USB,1980-08-26,0.7291669845581055
+56698,USB,1980-08-27,0.7291669845581055
+56699,USB,1980-08-28,0.7291669845581055
+56700,USB,1980-08-29,0.7291669845581055
+56701,USB,1980-09-02,0.7152780294418335
+56702,USB,1980-09-03,0.7152780294418335
+56703,USB,1980-09-04,0.7152780294418335
+56704,USB,1980-09-05,0.7152780294418335
+56705,USB,1980-09-08,0.7152780294418335
+56706,USB,1980-09-09,0.7013890147209167
+56707,USB,1980-09-10,0.7013890147209167
+56708,USB,1980-09-11,0.7013890147209167
+56709,USB,1980-09-12,0.7013890147209167
+56710,USB,1980-09-15,0.7013890147209167
+56711,USB,1980-09-16,0.7013890147209167
+56712,USB,1980-09-17,0.7013890147209167
+56713,USB,1980-09-18,0.7013890147209167
+56714,USB,1980-09-19,0.7013890147209167
+56715,USB,1980-09-22,0.7013890147209167
+56716,USB,1980-09-23,0.7013890147209167
+56717,USB,1980-09-24,0.6944440007209778
+56718,USB,1980-09-25,0.6944440007209778
+56719,USB,1980-09-26,0.6875
+56720,USB,1980-09-29,0.6805559992790222
+56721,USB,1980-09-30,0.6805559992790222
+56722,USB,1980-10-01,0.6805559992790222
+56723,USB,1980-10-02,0.6666669845581055
+56724,USB,1980-10-03,0.6666669845581055
+56725,USB,1980-10-06,0.6666669845581055
+56726,USB,1980-10-07,0.6666669845581055
+56727,USB,1980-10-08,0.6666669845581055
+56728,USB,1980-10-09,0.6666669845581055
+56729,USB,1980-10-10,0.6597219705581665
+56730,USB,1980-10-13,0.6597219705581665
+56731,USB,1980-10-14,0.6597219705581665
+56732,USB,1980-10-15,0.6597219705581665
+56733,USB,1980-10-16,0.6597219705581665
+56734,USB,1980-10-17,0.6597219705581665
+56735,USB,1980-10-20,0.6597219705581665
+56736,USB,1980-10-21,0.6666669845581055
+56737,USB,1980-10-22,0.6666669845581055
+56738,USB,1980-10-23,0.6597219705581665
+56739,USB,1980-10-24,0.6458330154418945
+56740,USB,1980-10-27,0.6458330154418945
+56741,USB,1980-10-28,0.6458330154418945
+56742,USB,1980-10-29,0.6527780294418335
+56743,USB,1980-10-30,0.6597219705581665
+56744,USB,1980-10-31,0.6597219705581665
+56745,USB,1980-11-03,0.6597219705581665
+56746,USB,1980-11-05,0.6736109852790833
+56747,USB,1980-11-06,0.6736109852790833
+56748,USB,1980-11-07,0.6736109852790833
+56749,USB,1980-11-10,0.6736109852790833
+56750,USB,1980-11-11,0.6736109852790833
+56751,USB,1980-11-12,0.6736109852790833
+56752,USB,1980-11-13,0.6736109852790833
+56753,USB,1980-11-14,0.6666669845581055
+56754,USB,1980-11-17,0.6597219705581665
+56755,USB,1980-11-18,0.6458330154418945
+56756,USB,1980-11-19,0.6458330154418945
+56757,USB,1980-11-20,0.6388890147209167
+56758,USB,1980-11-21,0.6388890147209167
+56759,USB,1980-11-24,0.6388890147209167
+56760,USB,1980-11-25,0.6388890147209167
+56761,USB,1980-11-26,0.6458330154418945
+56762,USB,1980-11-28,0.6527780294418335
+56763,USB,1980-12-01,0.6597219705581665
+56764,USB,1980-12-02,0.6527780294418335
+56765,USB,1980-12-03,0.6527780294418335
+56766,USB,1980-12-04,0.6527780294418335
+56767,USB,1980-12-05,0.6527780294418335
+56768,USB,1980-12-08,0.6527780294418335
+56769,USB,1980-12-09,0.6527780294418335
+56770,USB,1980-12-10,0.6527780294418335
+56771,USB,1980-12-11,0.6458330154418945
+56772,USB,1980-12-12,0.6458330154418945
+56773,USB,1980-12-15,0.6458330154418945
+56774,USB,1980-12-16,0.6388890147209167
+56775,USB,1980-12-17,0.6527780294418335
+56776,USB,1980-12-18,0.6527780294418335
+56777,USB,1980-12-19,0.6527780294418335
+56778,USB,1980-12-22,0.6527780294418335
+56779,USB,1980-12-23,0.6597219705581665
+56780,USB,1980-12-24,0.6597219705581665
+56781,USB,1980-12-26,0.6527780294418335
+56782,USB,1980-12-29,0.6388890147209167
+56783,USB,1980-12-30,0.6458330154418945
+56784,USB,1980-12-31,0.6597219705581665
+56785,USB,1981-01-02,0.6597219705581665
+56786,USB,1981-01-05,0.6527780294418335
+56787,USB,1981-01-06,0.6736109852790833
+56788,USB,1981-01-07,0.6805559992790222
+56789,USB,1981-01-08,0.6805559992790222
+56790,USB,1981-01-09,0.6805559992790222
+56791,USB,1981-01-12,0.6805559992790222
+56792,USB,1981-01-13,0.6875
+56793,USB,1981-01-14,0.6944440007209778
+56794,USB,1981-01-15,0.6944440007209778
+56795,USB,1981-01-16,0.6875
+56796,USB,1981-01-19,0.6875
+56797,USB,1981-01-20,0.6805559992790222
+56798,USB,1981-01-21,0.6666669845581055
+56799,USB,1981-01-22,0.6597219705581665
+56800,USB,1981-01-23,0.6597219705581665
+56801,USB,1981-01-26,0.6597219705581665
+56802,USB,1981-01-27,0.6597219705581665
+56803,USB,1981-01-28,0.6597219705581665
+56804,USB,1981-01-29,0.6597219705581665
+56805,USB,1981-01-30,0.6597219705581665
+56806,USB,1981-02-02,0.6527780294418335
+56807,USB,1981-02-03,0.6458330154418945
+56808,USB,1981-02-04,0.6458330154418945
+56809,USB,1981-02-05,0.6458330154418945
+56810,USB,1981-02-06,0.6527780294418335
+56811,USB,1981-02-09,0.6527780294418335
+56812,USB,1981-02-10,0.6527780294418335
+56813,USB,1981-02-11,0.6527780294418335
+56814,USB,1981-02-12,0.6597219705581665
+56815,USB,1981-02-13,0.6527780294418335
+56816,USB,1981-02-17,0.6527780294418335
+56817,USB,1981-02-18,0.6388890147209167
+56818,USB,1981-02-19,0.6458330154418945
+56819,USB,1981-02-20,0.6458330154418945
+56820,USB,1981-02-23,0.6458330154418945
+56821,USB,1981-02-24,0.6458330154418945
+56822,USB,1981-02-25,0.6458330154418945
+56823,USB,1981-02-26,0.6458330154418945
+56824,USB,1981-02-27,0.6458330154418945
+56825,USB,1981-03-02,0.6388890147209167
+56826,USB,1981-03-03,0.6458330154418945
+56827,USB,1981-03-04,0.6458330154418945
+56828,USB,1981-03-05,0.6388890147209167
+56829,USB,1981-03-06,0.6458330154418945
+56830,USB,1981-03-09,0.6458330154418945
+56831,USB,1981-03-10,0.6458330154418945
+56832,USB,1981-03-11,0.6388890147209167
+56833,USB,1981-03-12,0.6388890147209167
+56834,USB,1981-03-13,0.6388890147209167
+56835,USB,1981-03-16,0.6597219705581665
+56836,USB,1981-03-17,0.6597219705581665
+56837,USB,1981-03-18,0.6666669845581055
+56838,USB,1981-03-19,0.6666669845581055
+56839,USB,1981-03-20,0.6805559992790222
+56840,USB,1981-03-23,0.6875
+56841,USB,1981-03-24,0.7222219705581665
+56842,USB,1981-03-25,0.7222219705581665
+56843,USB,1981-03-26,0.7291669845581055
+56844,USB,1981-03-27,0.7291669845581055
+56845,USB,1981-03-30,0.7291669845581055
+56846,USB,1981-03-31,0.7152780294418335
+56847,USB,1981-04-01,0.7291669845581055
+56848,USB,1981-04-02,0.7291669845581055
+56849,USB,1981-04-03,0.7291669845581055
+56850,USB,1981-04-06,0.7083330154418945
+56851,USB,1981-04-07,0.7083330154418945
+56852,USB,1981-04-08,0.7222219705581665
+56853,USB,1981-04-09,0.7222219705581665
+56854,USB,1981-04-10,0.7291669845581055
+56855,USB,1981-04-13,0.7222219705581665
+56856,USB,1981-04-14,0.7083330154418945
+56857,USB,1981-04-15,0.7083330154418945
+56858,USB,1981-04-16,0.7222219705581665
+56859,USB,1981-04-20,0.7222219705581665
+56860,USB,1981-04-21,0.7222219705581665
+56861,USB,1981-04-22,0.7222219705581665
+56862,USB,1981-04-23,0.7083330154418945
+56863,USB,1981-04-24,0.7083330154418945
+56864,USB,1981-04-27,0.7222219705581665
+56865,USB,1981-04-28,0.7152780294418335
+56866,USB,1981-04-29,0.7083330154418945
+56867,USB,1981-04-30,0.7083330154418945
+56868,USB,1981-05-01,0.7083330154418945
+56869,USB,1981-05-04,0.7083330154418945
+56870,USB,1981-05-05,0.6944440007209778
+56871,USB,1981-05-06,0.6944440007209778
+56872,USB,1981-05-07,0.6736109852790833
+56873,USB,1981-05-08,0.6736109852790833
+56874,USB,1981-05-11,0.6527780294418335
+56875,USB,1981-05-12,0.6597219705581665
+56876,USB,1981-05-13,0.6597219705581665
+56877,USB,1981-05-14,0.6736109852790833
+56878,USB,1981-05-15,0.6805559992790222
+56879,USB,1981-05-18,0.6666669845581055
+56880,USB,1981-05-19,0.6666669845581055
+56881,USB,1981-05-20,0.6666669845581055
+56882,USB,1981-05-21,0.6736109852790833
+56883,USB,1981-05-22,0.6736109852790833
+56884,USB,1981-05-26,0.6875
+56885,USB,1981-05-27,0.6875
+56886,USB,1981-05-28,0.7013890147209167
+56887,USB,1981-05-29,0.7013890147209167
+56888,USB,1981-06-01,0.7083330154418945
+56889,USB,1981-06-02,0.7152780294418335
+56890,USB,1981-06-03,0.7152780294418335
+56891,USB,1981-06-04,0.7152780294418335
+56892,USB,1981-06-05,0.7083330154418945
+56893,USB,1981-06-08,0.7083330154418945
+56894,USB,1981-06-09,0.7083330154418945
+56895,USB,1981-06-10,0.7083330154418945
+56896,USB,1981-06-11,0.7222219705581665
+56897,USB,1981-06-12,0.7291669845581055
+56898,USB,1981-06-15,0.7222219705581665
+56899,USB,1981-06-16,0.7083330154418945
+56900,USB,1981-06-17,0.7222219705581665
+56901,USB,1981-06-18,0.7222219705581665
+56902,USB,1981-06-19,0.7222219705581665
+56903,USB,1981-06-22,0.7222219705581665
+56904,USB,1981-06-23,0.7152780294418335
+56905,USB,1981-06-24,0.7152780294418335
+56906,USB,1981-06-25,0.7222219705581665
+56907,USB,1981-06-26,0.7083330154418945
+56908,USB,1981-06-29,0.7083330154418945
+56909,USB,1981-06-30,0.7083330154418945
+56910,USB,1981-07-01,0.7013890147209167
+56911,USB,1981-07-02,0.6944440007209778
+56912,USB,1981-07-06,0.6875
+56913,USB,1981-07-07,0.6875
+56914,USB,1981-07-08,0.6875
+56915,USB,1981-07-09,0.6875
+56916,USB,1981-07-10,0.7013890147209167
+56917,USB,1981-07-13,0.7083330154418945
+56918,USB,1981-07-14,0.7013890147209167
+56919,USB,1981-07-15,0.7083330154418945
+56920,USB,1981-07-16,0.7083330154418945
+56921,USB,1981-07-17,0.7083330154418945
+56922,USB,1981-07-20,0.6944440007209778
+56923,USB,1981-07-21,0.6875
+56924,USB,1981-07-22,0.6944440007209778
+56925,USB,1981-07-23,0.6944440007209778
+56926,USB,1981-07-24,0.6944440007209778
+56927,USB,1981-07-27,0.6944440007209778
+56928,USB,1981-07-28,0.6944440007209778
+56929,USB,1981-07-29,0.6944440007209778
+56930,USB,1981-07-30,0.7013890147209167
+56931,USB,1981-07-31,0.7013890147209167
+56932,USB,1981-08-03,0.7013890147209167
+56933,USB,1981-08-04,0.7013890147209167
+56934,USB,1981-08-05,0.7013890147209167
+56935,USB,1981-08-06,0.7013890147209167
+56936,USB,1981-08-07,0.7013890147209167
+56937,USB,1981-08-10,0.7013890147209167
+56938,USB,1981-08-11,0.7083330154418945
+56939,USB,1981-08-12,0.7152780294418335
+56940,USB,1981-08-13,0.7152780294418335
+56941,USB,1981-08-14,0.7083330154418945
+56942,USB,1981-08-17,0.7013890147209167
+56943,USB,1981-08-18,0.7083330154418945
+56944,USB,1981-08-19,0.7083330154418945
+56945,USB,1981-08-20,0.7083330154418945
+56946,USB,1981-08-21,0.7083330154418945
+56947,USB,1981-08-24,0.7083330154418945
+56948,USB,1981-08-25,0.7013890147209167
+56949,USB,1981-08-26,0.6875
+56950,USB,1981-08-27,0.6944440007209778
+56951,USB,1981-08-28,0.6805559992790222
+56952,USB,1981-08-31,0.6875
+56953,USB,1981-09-01,0.6944440007209778
+56954,USB,1981-09-02,0.6875
+56955,USB,1981-09-03,0.6805559992790222
+56956,USB,1981-09-04,0.6736109852790833
+56957,USB,1981-09-08,0.6597219705581665
+56958,USB,1981-09-09,0.6597219705581665
+56959,USB,1981-09-10,0.6736109852790833
+56960,USB,1981-09-11,0.6805559992790222
+56961,USB,1981-09-14,0.6736109852790833
+56962,USB,1981-09-15,0.6875
+56963,USB,1981-09-16,0.6805559992790222
+56964,USB,1981-09-17,0.6875
+56965,USB,1981-09-18,0.6875
+56966,USB,1981-09-21,0.6805559992790222
+56967,USB,1981-09-22,0.6875
+56968,USB,1981-09-23,0.6875
+56969,USB,1981-09-24,0.6875
+56970,USB,1981-09-25,0.6875
+56971,USB,1981-09-28,0.6805559992790222
+56972,USB,1981-09-29,0.6875
+56973,USB,1981-09-30,0.6875
+56974,USB,1981-10-01,0.6875
+56975,USB,1981-10-02,0.6875
+56976,USB,1981-10-05,0.6944440007209778
+56977,USB,1981-10-06,0.7013890147209167
+56978,USB,1981-10-07,0.7083330154418945
+56979,USB,1981-10-08,0.7152780294418335
+56980,USB,1981-10-09,0.7222219705581665
+56981,USB,1981-10-12,0.7222219705581665
+56982,USB,1981-10-13,0.7291669845581055
+56983,USB,1981-10-14,0.7361109852790833
+56984,USB,1981-10-15,0.7361109852790833
+56985,USB,1981-10-16,0.7430559992790222
+56986,USB,1981-10-19,0.7430559992790222
+56987,USB,1981-10-20,0.7361109852790833
+56988,USB,1981-10-21,0.7361109852790833
+56989,USB,1981-10-22,0.7361109852790833
+56990,USB,1981-10-23,0.7361109852790833
+56991,USB,1981-10-26,0.7291669845581055
+56992,USB,1981-10-27,0.7291669845581055
+56993,USB,1981-10-28,0.7361109852790833
+56994,USB,1981-10-29,0.7291669845581055
+56995,USB,1981-10-30,0.7361109852790833
+56996,USB,1981-11-02,0.7430559992790222
+56997,USB,1981-11-03,0.75
+56998,USB,1981-11-04,0.7569440007209778
+56999,USB,1981-11-05,0.75
+57000,USB,1981-11-06,0.75
+57001,USB,1981-11-09,0.75
+57002,USB,1981-11-10,0.75
+57003,USB,1981-11-11,0.75
+57004,USB,1981-11-12,0.75
+57005,USB,1981-11-13,0.75
+57006,USB,1981-11-16,0.7430559992790222
+57007,USB,1981-11-17,0.7430559992790222
+57008,USB,1981-11-18,0.7430559992790222
+57009,USB,1981-11-19,0.7361109852790833
+57010,USB,1981-11-20,0.7361109852790833
+57011,USB,1981-11-23,0.75
+57012,USB,1981-11-24,0.7430559992790222
+57013,USB,1981-11-25,0.75
+57014,USB,1981-11-27,0.75
+57015,USB,1981-11-30,0.75
+57016,USB,1981-12-01,0.75
+57017,USB,1981-12-02,0.7569440007209778
+57018,USB,1981-12-03,0.75
+57019,USB,1981-12-04,0.75
+57020,USB,1981-12-07,0.75
+57021,USB,1981-12-08,0.75
+57022,USB,1981-12-09,0.75
+57023,USB,1981-12-10,0.7569440007209778
+57024,USB,1981-12-11,0.7569440007209778
+57025,USB,1981-12-14,0.7291669845581055
+57026,USB,1981-12-15,0.7361109852790833
+57027,USB,1981-12-16,0.75
+57028,USB,1981-12-17,0.7569440007209778
+57029,USB,1981-12-18,0.7569440007209778
+57030,USB,1981-12-21,0.7569440007209778
+57031,USB,1981-12-22,0.7569440007209778
+57032,USB,1981-12-23,0.7569440007209778
+57033,USB,1981-12-24,0.7569440007209778
+57034,USB,1981-12-28,0.7569440007209778
+57035,USB,1981-12-29,0.75
+57036,USB,1981-12-30,0.7430559992790222
+57037,USB,1981-12-31,0.75
+57038,USB,1982-01-04,0.7569440007209778
+57039,USB,1982-01-05,0.7430559992790222
+57040,USB,1982-01-06,0.75
+57041,USB,1982-01-07,0.7430559992790222
+57042,USB,1982-01-08,0.75
+57043,USB,1982-01-11,0.7430559992790222
+57044,USB,1982-01-12,0.7291669845581055
+57045,USB,1982-01-13,0.7083330154418945
+57046,USB,1982-01-14,0.7083330154418945
+57047,USB,1982-01-15,0.7083330154418945
+57048,USB,1982-01-18,0.7083330154418945
+57049,USB,1982-01-19,0.7152780294418335
+57050,USB,1982-01-20,0.7152780294418335
+57051,USB,1982-01-21,0.7152780294418335
+57052,USB,1982-01-22,0.7152780294418335
+57053,USB,1982-01-25,0.7152780294418335
+57054,USB,1982-01-26,0.7013890147209167
+57055,USB,1982-01-27,0.7013890147209167
+57056,USB,1982-01-28,0.7013890147209167
+57057,USB,1982-01-29,0.7083330154418945
+57058,USB,1982-02-01,0.7013890147209167
+57059,USB,1982-02-02,0.7013890147209167
+57060,USB,1982-02-03,0.7013890147209167
+57061,USB,1982-02-04,0.7013890147209167
+57062,USB,1982-02-05,0.7083330154418945
+57063,USB,1982-02-08,0.7083330154418945
+57064,USB,1982-02-09,0.7013890147209167
+57065,USB,1982-02-10,0.7013890147209167
+57066,USB,1982-02-11,0.7013890147209167
+57067,USB,1982-02-12,0.7013890147209167
+57068,USB,1982-02-16,0.7013890147209167
+57069,USB,1982-02-17,0.7013890147209167
+57070,USB,1982-02-18,0.7013890147209167
+57071,USB,1982-02-19,0.7013890147209167
+57072,USB,1982-02-22,0.7013890147209167
+57073,USB,1982-02-23,0.6875
+57074,USB,1982-02-24,0.6944440007209778
+57075,USB,1982-02-25,0.7013890147209167
+57076,USB,1982-02-26,0.7013890147209167
+57077,USB,1982-03-01,0.7013890147209167
+57078,USB,1982-03-02,0.7083330154418945
+57079,USB,1982-03-03,0.7013890147209167
+57080,USB,1982-03-04,0.7013890147209167
+57081,USB,1982-03-05,0.7083330154418945
+57082,USB,1982-03-08,0.7083330154418945
+57083,USB,1982-03-09,0.6875
+57084,USB,1982-03-10,0.6944440007209778
+57085,USB,1982-03-11,0.7013890147209167
+57086,USB,1982-03-12,0.6944440007209778
+57087,USB,1982-03-15,0.6875
+57088,USB,1982-03-16,0.6875
+57089,USB,1982-03-17,0.6875
+57090,USB,1982-03-18,0.6944440007209778
+57091,USB,1982-03-19,0.6944440007209778
+57092,USB,1982-03-22,0.6944440007209778
+57093,USB,1982-03-23,0.7013890147209167
+57094,USB,1982-03-24,0.7013890147209167
+57095,USB,1982-03-25,0.6875
+57096,USB,1982-03-26,0.6944440007209778
+57097,USB,1982-03-29,0.6944440007209778
+57098,USB,1982-03-30,0.6875
+57099,USB,1982-03-31,0.6875
+57100,USB,1982-04-01,0.6944440007209778
+57101,USB,1982-04-02,0.6944440007209778
+57102,USB,1982-04-05,0.6944440007209778
+57103,USB,1982-04-06,0.6944440007209778
+57104,USB,1982-04-07,0.6944440007209778
+57105,USB,1982-04-08,0.6944440007209778
+57106,USB,1982-04-12,0.6944440007209778
+57107,USB,1982-04-13,0.6875
+57108,USB,1982-04-14,0.6805559992790222
+57109,USB,1982-04-15,0.6805559992790222
+57110,USB,1982-04-16,0.6805559992790222
+57111,USB,1982-04-19,0.6944440007209778
+57112,USB,1982-04-20,0.7013890147209167
+57113,USB,1982-04-21,0.7013890147209167
+57114,USB,1982-04-22,0.7013890147209167
+57115,USB,1982-04-23,0.7013890147209167
+57116,USB,1982-04-26,0.7013890147209167
+57117,USB,1982-04-27,0.7013890147209167
+57118,USB,1982-04-28,0.7083330154418945
+57119,USB,1982-04-29,0.7013890147209167
+57120,USB,1982-04-30,0.6944440007209778
+57121,USB,1982-05-03,0.6944440007209778
+57122,USB,1982-05-04,0.6944440007209778
+57123,USB,1982-05-05,0.6944440007209778
+57124,USB,1982-05-06,0.6944440007209778
+57125,USB,1982-05-07,0.7013890147209167
+57126,USB,1982-05-10,0.7013890147209167
+57127,USB,1982-05-11,0.7013890147209167
+57128,USB,1982-05-12,0.7013890147209167
+57129,USB,1982-05-13,0.7083330154418945
+57130,USB,1982-05-14,0.7083330154418945
+57131,USB,1982-05-17,0.7083330154418945
+57132,USB,1982-05-18,0.7013890147209167
+57133,USB,1982-05-19,0.7013890147209167
+57134,USB,1982-05-20,0.6944440007209778
+57135,USB,1982-05-21,0.7013890147209167
+57136,USB,1982-05-24,0.7013890147209167
+57137,USB,1982-05-25,0.6944440007209778
+57138,USB,1982-05-26,0.6875
+57139,USB,1982-05-27,0.6875
+57140,USB,1982-05-28,0.6944440007209778
+57141,USB,1982-06-01,0.6805559992790222
+57142,USB,1982-06-02,0.6805559992790222
+57143,USB,1982-06-03,0.6805559992790222
+57144,USB,1982-06-04,0.6597219705581665
+57145,USB,1982-06-07,0.6597219705581665
+57146,USB,1982-06-08,0.6597219705581665
+57147,USB,1982-06-09,0.6527780294418335
+57148,USB,1982-06-10,0.6597219705581665
+57149,USB,1982-06-11,0.6597219705581665
+57150,USB,1982-06-14,0.6597219705581665
+57151,USB,1982-06-15,0.6597219705581665
+57152,USB,1982-06-16,0.6597219705581665
+57153,USB,1982-06-17,0.6597219705581665
+57154,USB,1982-06-18,0.6597219705581665
+57155,USB,1982-06-21,0.6527780294418335
+57156,USB,1982-06-22,0.6597219705581665
+57157,USB,1982-06-23,0.6597219705581665
+57158,USB,1982-06-24,0.6527780294418335
+57159,USB,1982-06-25,0.6527780294418335
+57160,USB,1982-06-28,0.6458330154418945
+57161,USB,1982-06-29,0.6458330154418945
+57162,USB,1982-06-30,0.6527780294418335
+57163,USB,1982-07-01,0.6527780294418335
+57164,USB,1982-07-02,0.6527780294418335
+57165,USB,1982-07-06,0.6527780294418335
+57166,USB,1982-07-07,0.6527780294418335
+57167,USB,1982-07-08,0.6597219705581665
+57168,USB,1982-07-09,0.6527780294418335
+57169,USB,1982-07-12,0.6527780294418335
+57170,USB,1982-07-13,0.6597219705581665
+57171,USB,1982-07-14,0.6597219705581665
+57172,USB,1982-07-15,0.6597219705581665
+57173,USB,1982-07-16,0.6597219705581665
+57174,USB,1982-07-19,0.6666669845581055
+57175,USB,1982-07-20,0.6736109852790833
+57176,USB,1982-07-21,0.6736109852790833
+57177,USB,1982-07-22,0.6736109852790833
+57178,USB,1982-07-23,0.6736109852790833
+57179,USB,1982-07-26,0.6805559992790222
+57180,USB,1982-07-27,0.6805559992790222
+57181,USB,1982-07-28,0.6666669845581055
+57182,USB,1982-07-29,0.6666669845581055
+57183,USB,1982-07-30,0.6666669845581055
+57184,USB,1982-08-02,0.6666669845581055
+57185,USB,1982-08-03,0.6527780294418335
+57186,USB,1982-08-04,0.6527780294418335
+57187,USB,1982-08-05,0.6527780294418335
+57188,USB,1982-08-06,0.6527780294418335
+57189,USB,1982-08-09,0.6458330154418945
+57190,USB,1982-08-10,0.6458330154418945
+57191,USB,1982-08-11,0.6388890147209167
+57192,USB,1982-08-12,0.6458330154418945
+57193,USB,1982-08-13,0.6527780294418335
+57194,USB,1982-08-16,0.6527780294418335
+57195,USB,1982-08-17,0.6597219705581665
+57196,USB,1982-08-18,0.6944440007209778
+57197,USB,1982-08-19,0.6944440007209778
+57198,USB,1982-08-20,0.6875
+57199,USB,1982-08-23,0.6944440007209778
+57200,USB,1982-08-24,0.7013890147209167
+57201,USB,1982-08-25,0.7013890147209167
+57202,USB,1982-08-26,0.7013890147209167
+57203,USB,1982-08-27,0.6944440007209778
+57204,USB,1982-08-30,0.6875
+57205,USB,1982-08-31,0.6875
+57206,USB,1982-09-01,0.6875
+57207,USB,1982-09-02,0.6875
+57208,USB,1982-09-03,0.7013890147209167
+57209,USB,1982-09-07,0.7013890147209167
+57210,USB,1982-09-08,0.7013890147209167
+57211,USB,1982-09-09,0.7013890147209167
+57212,USB,1982-09-10,0.7083330154418945
+57213,USB,1982-09-13,0.7152780294418335
+57214,USB,1982-09-14,0.7152780294418335
+57215,USB,1982-09-15,0.7361109852790833
+57216,USB,1982-09-16,0.75
+57217,USB,1982-09-17,0.75
+57218,USB,1982-09-20,0.7569440007209778
+57219,USB,1982-09-21,0.7569440007209778
+57220,USB,1982-09-22,0.7708330154418945
+57221,USB,1982-09-23,0.7708330154418945
+57222,USB,1982-09-24,0.7569440007209778
+57223,USB,1982-09-27,0.75
+57224,USB,1982-09-28,0.75
+57225,USB,1982-09-29,0.75
+57226,USB,1982-09-30,0.7430559992790222
+57227,USB,1982-10-01,0.7569440007209778
+57228,USB,1982-10-04,0.75
+57229,USB,1982-10-05,0.75
+57230,USB,1982-10-06,0.7569440007209778
+57231,USB,1982-10-07,0.7847219705581665
+57232,USB,1982-10-08,0.7916669845581055
+57233,USB,1982-10-11,0.8055559992790222
+57234,USB,1982-10-12,0.8125
+57235,USB,1982-10-13,0.8125
+57236,USB,1982-10-14,0.8125
+57237,USB,1982-10-15,0.8194440007209778
+57238,USB,1982-10-18,0.8263890147209167
+57239,USB,1982-10-19,0.8194440007209778
+57240,USB,1982-10-20,0.8194440007209778
+57241,USB,1982-10-21,0.8263890147209167
+57242,USB,1982-10-22,0.8263890147209167
+57243,USB,1982-10-25,0.8333330154418945
+57244,USB,1982-10-26,0.8194440007209778
+57245,USB,1982-10-27,0.8125
+57246,USB,1982-10-28,0.8125
+57247,USB,1982-10-29,0.8125
+57248,USB,1982-11-01,0.8125
+57249,USB,1982-11-02,0.8194440007209778
+57250,USB,1982-11-03,0.8402780294418335
+57251,USB,1982-11-04,0.8472219705581665
+57252,USB,1982-11-05,0.8472219705581665
+57253,USB,1982-11-08,0.8472219705581665
+57254,USB,1982-11-09,0.8541669845581055
+57255,USB,1982-11-10,0.8541669845581055
+57256,USB,1982-11-11,0.8541669845581055
+57257,USB,1982-11-12,0.8541669845581055
+57258,USB,1982-11-15,0.8541669845581055
+57259,USB,1982-11-16,0.8541669845581055
+57260,USB,1982-11-17,0.8472219705581665
+57261,USB,1982-11-18,0.8680559992790222
+57262,USB,1982-11-19,0.8680559992790222
+57263,USB,1982-11-22,0.8611109852790833
+57264,USB,1982-11-23,0.8541669845581055
+57265,USB,1982-11-24,0.8611109852790833
+57266,USB,1982-11-26,0.8680559992790222
+57267,USB,1982-11-29,0.8680559992790222
+57268,USB,1982-11-30,0.8680559992790222
+57269,USB,1982-12-01,0.8819440007209778
+57270,USB,1982-12-02,0.875
+57271,USB,1982-12-03,0.8680559992790222
+57272,USB,1982-12-06,0.8819440007209778
+57273,USB,1982-12-07,0.8819440007209778
+57274,USB,1982-12-08,0.8819440007209778
+57275,USB,1982-12-09,0.875
+57276,USB,1982-12-10,0.8680559992790222
+57277,USB,1982-12-13,0.875
+57278,USB,1982-12-14,0.8680559992790222
+57279,USB,1982-12-15,0.875
+57280,USB,1982-12-16,0.8819440007209778
+57281,USB,1982-12-17,0.8888890147209167
+57282,USB,1982-12-20,0.8958330154418945
+57283,USB,1982-12-21,0.9097219705581664
+57284,USB,1982-12-22,0.9583330154418944
+57285,USB,1982-12-23,1.0
+57286,USB,1982-12-27,1.0
+57287,USB,1982-12-28,1.006943941116333
+57288,USB,1982-12-29,1.0
+57289,USB,1982-12-30,1.0
+57290,USB,1982-12-31,1.006943941116333
+57291,USB,1983-01-03,1.013888955116272
+57292,USB,1983-01-04,1.013888955116272
+57293,USB,1983-01-05,1.013888955116272
+57294,USB,1983-01-06,1.006943941116333
+57295,USB,1983-01-07,1.006943941116333
+57296,USB,1983-01-10,1.0
+57297,USB,1983-01-11,0.9930559992790222
+57298,USB,1983-01-12,0.9930559992790222
+57299,USB,1983-01-13,0.9861109852790833
+57300,USB,1983-01-14,0.9861109852790833
+57301,USB,1983-01-17,0.9930559992790222
+57302,USB,1983-01-18,1.0
+57303,USB,1983-01-19,0.9930559992790222
+57304,USB,1983-01-20,0.9861109852790833
+57305,USB,1983-01-21,0.9791669845581056
+57306,USB,1983-01-24,0.9652780294418336
+57307,USB,1983-01-25,0.9652780294418336
+57308,USB,1983-01-26,0.9652780294418336
+57309,USB,1983-01-27,0.9722219705581664
+57310,USB,1983-01-28,0.9722219705581664
+57311,USB,1983-01-31,0.9652780294418336
+57312,USB,1983-02-01,0.9652780294418336
+57313,USB,1983-02-02,0.9652780294418336
+57314,USB,1983-02-03,0.9652780294418336
+57315,USB,1983-02-04,0.9513890147209167
+57316,USB,1983-02-07,0.9444440007209778
+57317,USB,1983-02-08,0.9444440007209778
+57318,USB,1983-02-09,0.9444440007209778
+57319,USB,1983-02-10,0.9444440007209778
+57320,USB,1983-02-11,0.9444440007209778
+57321,USB,1983-02-14,0.9375
+57322,USB,1983-02-15,0.9444440007209778
+57323,USB,1983-02-16,0.9513890147209167
+57324,USB,1983-02-17,0.9513890147209167
+57325,USB,1983-02-18,0.9513890147209167
+57326,USB,1983-02-22,0.9513890147209167
+57327,USB,1983-02-23,0.9513890147209167
+57328,USB,1983-02-24,0.9583330154418944
+57329,USB,1983-02-25,0.9583330154418944
+57330,USB,1983-02-28,0.9583330154418944
+57331,USB,1983-03-01,0.9583330154418944
+57332,USB,1983-03-02,0.9583330154418944
+57333,USB,1983-03-03,0.9583330154418944
+57334,USB,1983-03-04,0.9652780294418336
+57335,USB,1983-03-07,0.9722219705581664
+57336,USB,1983-03-08,0.9722219705581664
+57337,USB,1983-03-09,0.9722219705581664
+57338,USB,1983-03-10,0.9722219705581664
+57339,USB,1983-03-11,0.9722219705581664
+57340,USB,1983-03-14,0.9722219705581664
+57341,USB,1983-03-15,0.9722219705581664
+57342,USB,1983-03-16,0.9791669845581056
+57343,USB,1983-03-17,0.9791669845581056
+57344,USB,1983-03-18,0.9861109852790833
+57345,USB,1983-03-21,0.9861109852790833
+57346,USB,1983-03-22,0.9861109852790833
+57347,USB,1983-03-23,0.9930559992790222
+57348,USB,1983-03-24,1.0
+57349,USB,1983-03-25,1.0
+57350,USB,1983-03-28,1.006943941116333
+57351,USB,1983-03-29,1.013888955116272
+57352,USB,1983-03-30,1.013888955116272
+57353,USB,1983-03-31,1.0208330154418943
+57354,USB,1983-04-04,1.0208330154418943
+57355,USB,1983-04-05,1.0208330154418943
+57356,USB,1983-04-06,1.0208330154418943
+57357,USB,1983-04-07,1.0208330154418943
+57358,USB,1983-04-08,1.0208330154418943
+57359,USB,1983-04-11,1.0208330154418943
+57360,USB,1983-04-12,1.0416669845581057
+57361,USB,1983-04-13,1.0416669845581057
+57362,USB,1983-04-14,1.0416669845581057
+57363,USB,1983-04-15,1.048611044883728
+57364,USB,1983-04-18,1.055556058883667
+57365,USB,1983-04-19,1.0625
+57366,USB,1983-04-20,1.069443941116333
+57367,USB,1983-04-21,1.069443941116333
+57368,USB,1983-04-22,1.076388955116272
+57369,USB,1983-04-25,1.0833330154418943
+57370,USB,1983-04-26,1.118056058883667
+57371,USB,1983-04-27,1.1527780294418335
+57372,USB,1983-04-28,1.180556058883667
+57373,USB,1983-04-29,1.180556058883667
+57374,USB,1983-05-02,1.180556058883667
+57375,USB,1983-05-03,1.201388955116272
+57376,USB,1983-05-04,1.2083330154418943
+57377,USB,1983-05-05,1.2083330154418943
+57378,USB,1983-05-06,1.2291669845581057
+57379,USB,1983-05-09,1.2222219705581665
+57380,USB,1983-05-10,1.2222219705581665
+57381,USB,1983-05-11,1.2222219705581665
+57382,USB,1983-05-12,1.2152780294418335
+57383,USB,1983-05-13,1.2152780294418335
+57384,USB,1983-05-16,1.201388955116272
+57385,USB,1983-05-17,1.201388955116272
+57386,USB,1983-05-18,1.201388955116272
+57387,USB,1983-05-19,1.1875
+57388,USB,1983-05-20,1.1597219705581665
+57389,USB,1983-05-23,1.1597219705581665
+57390,USB,1983-05-24,1.1666669845581057
+57391,USB,1983-05-25,1.1666669845581057
+57392,USB,1983-05-26,1.180556058883667
+57393,USB,1983-05-27,1.180556058883667
+57394,USB,1983-05-31,1.173611044883728
+57395,USB,1983-06-01,1.173611044883728
+57396,USB,1983-06-02,1.194443941116333
+57397,USB,1983-06-03,1.194443941116333
+57398,USB,1983-06-06,1.194443941116333
+57399,USB,1983-06-07,1.1875
+57400,USB,1983-06-08,1.1527780294418335
+57401,USB,1983-06-09,1.1527780294418335
+57402,USB,1983-06-10,1.1527780294418335
+57403,USB,1983-06-13,1.1597219705581665
+57404,USB,1983-06-14,1.1597219705581665
+57405,USB,1983-06-15,1.180556058883667
+57406,USB,1983-06-16,1.194443941116333
+57407,USB,1983-06-17,1.2083330154418943
+57408,USB,1983-06-20,1.2083330154418943
+57409,USB,1983-06-21,1.2083330154418943
+57410,USB,1983-06-22,1.2083330154418943
+57411,USB,1983-06-23,1.2083330154418943
+57412,USB,1983-06-24,1.1875
+57413,USB,1983-06-27,1.1875
+57414,USB,1983-06-28,1.180556058883667
+57415,USB,1983-06-29,1.180556058883667
+57416,USB,1983-06-30,1.1875
+57417,USB,1983-07-01,1.1875
+57418,USB,1983-07-05,1.194443941116333
+57419,USB,1983-07-06,1.201388955116272
+57420,USB,1983-07-07,1.201388955116272
+57421,USB,1983-07-08,1.2083330154418943
+57422,USB,1983-07-11,1.2152780294418335
+57423,USB,1983-07-12,1.2083330154418943
+57424,USB,1983-07-13,1.243056058883667
+57425,USB,1983-07-14,1.256943941116333
+57426,USB,1983-07-15,1.256943941116333
+57427,USB,1983-07-18,1.263888955116272
+57428,USB,1983-07-19,1.256943941116333
+57429,USB,1983-07-20,1.256943941116333
+57430,USB,1983-07-21,1.25
+57431,USB,1983-07-22,1.2291669845581057
+57432,USB,1983-07-25,1.2291669845581057
+57433,USB,1983-07-26,1.2291669845581057
+57434,USB,1983-07-27,1.2291669845581057
+57435,USB,1983-07-28,1.2291669845581057
+57436,USB,1983-07-29,1.2222219705581665
+57437,USB,1983-08-01,1.2222219705581665
+57438,USB,1983-08-02,1.2222219705581665
+57439,USB,1983-08-03,1.2222219705581665
+57440,USB,1983-08-04,1.2152780294418335
+57441,USB,1983-08-05,1.2222219705581665
+57442,USB,1983-08-08,1.2152780294418335
+57443,USB,1983-08-09,1.2083330154418943
+57444,USB,1983-08-10,1.201388955116272
+57445,USB,1983-08-11,1.201388955116272
+57446,USB,1983-08-12,1.201388955116272
+57447,USB,1983-08-15,1.2152780294418335
+57448,USB,1983-08-16,1.2222219705581665
+57449,USB,1983-08-17,1.2222219705581665
+57450,USB,1983-08-18,1.201388955116272
+57451,USB,1983-08-19,1.201388955116272
+57452,USB,1983-08-22,1.2083330154418943
+57453,USB,1983-08-23,1.2083330154418943
+57454,USB,1983-08-24,1.2152780294418335
+57455,USB,1983-08-25,1.2152780294418335
+57456,USB,1983-08-26,1.2152780294418335
+57457,USB,1983-08-29,1.2152780294418335
+57458,USB,1983-08-30,1.2152780294418335
+57459,USB,1983-08-31,1.2083330154418943
+57460,USB,1983-09-01,1.201388955116272
+57461,USB,1983-09-02,1.201388955116272
+57462,USB,1983-09-06,1.201388955116272
+57463,USB,1983-09-07,1.201388955116272
+57464,USB,1983-09-08,1.201388955116272
+57465,USB,1983-09-09,1.201388955116272
+57466,USB,1983-09-12,1.2083330154418943
+57467,USB,1983-09-13,1.2083330154418943
+57468,USB,1983-09-14,1.2152780294418335
+57469,USB,1983-09-15,1.2222219705581665
+57470,USB,1983-09-16,1.2291669845581057
+57471,USB,1983-09-19,1.243056058883667
+57472,USB,1983-09-20,1.243056058883667
+57473,USB,1983-09-21,1.243056058883667
+57474,USB,1983-09-22,1.2916669845581057
+57475,USB,1983-09-23,1.298611044883728
+57476,USB,1983-09-26,1.298611044883728
+57477,USB,1983-09-27,1.298611044883728
+57478,USB,1983-09-28,1.2916669845581057
+57479,USB,1983-09-29,1.2916669845581057
+57480,USB,1983-09-30,1.2847219705581665
+57481,USB,1983-10-03,1.2708330154418943
+57482,USB,1983-10-04,1.263888955116272
+57483,USB,1983-10-05,1.2222219705581665
+57484,USB,1983-10-06,1.2222219705581665
+57485,USB,1983-10-07,1.201388955116272
+57486,USB,1983-10-10,1.194443941116333
+57487,USB,1983-10-11,1.194443941116333
+57488,USB,1983-10-12,1.2083330154418943
+57489,USB,1983-10-13,1.201388955116272
+57490,USB,1983-10-14,1.2083330154418943
+57491,USB,1983-10-17,1.2083330154418943
+57492,USB,1983-10-18,1.194443941116333
+57493,USB,1983-10-19,1.173611044883728
+57494,USB,1983-10-20,1.1666669845581057
+57495,USB,1983-10-21,1.1597219705581665
+57496,USB,1983-10-24,1.1597219705581665
+57497,USB,1983-10-25,1.1597219705581665
+57498,USB,1983-10-26,1.1597219705581665
+57499,USB,1983-10-27,1.1527780294418335
+57500,USB,1983-10-28,1.1458330154418943
+57501,USB,1983-10-31,1.1458330154418943
+57502,USB,1983-11-01,1.1527780294418335
+57503,USB,1983-11-02,1.1597219705581665
+57504,USB,1983-11-03,1.1597219705581665
+57505,USB,1983-11-04,1.1597219705581665
+57506,USB,1983-11-07,1.1666669845581057
+57507,USB,1983-11-08,1.1666669845581057
+57508,USB,1983-11-09,1.1666669845581057
+57509,USB,1983-11-10,1.1597219705581665
+57510,USB,1983-11-11,1.1597219705581665
+57511,USB,1983-11-14,1.1597219705581665
+57512,USB,1983-11-15,1.1597219705581665
+57513,USB,1983-11-16,1.1597219705581665
+57514,USB,1983-11-17,1.1597219705581665
+57515,USB,1983-11-18,1.173611044883728
+57516,USB,1983-11-21,1.194443941116333
+57517,USB,1983-11-22,1.2291669845581057
+57518,USB,1983-11-23,1.256943941116333
+57519,USB,1983-11-25,1.263888955116272
+57520,USB,1983-11-28,1.2708330154418943
+57521,USB,1983-11-29,1.2708330154418943
+57522,USB,1983-11-30,1.2847219705581665
+57523,USB,1983-12-01,1.2916669845581057
+57524,USB,1983-12-02,1.2916669845581057
+57525,USB,1983-12-05,1.298611044883728
+57526,USB,1983-12-06,1.3125
+57527,USB,1983-12-07,1.3125
+57528,USB,1983-12-08,1.3125
+57529,USB,1983-12-09,1.298611044883728
+57530,USB,1983-12-12,1.298611044883728
+57531,USB,1983-12-13,1.298611044883728
+57532,USB,1983-12-14,1.298611044883728
+57533,USB,1983-12-15,1.2847219705581665
+57534,USB,1983-12-16,1.263888955116272
+57535,USB,1983-12-19,1.25
+57536,USB,1983-12-20,1.25
+57537,USB,1983-12-21,1.25
+57538,USB,1983-12-22,1.2708330154418943
+57539,USB,1983-12-23,1.2708330154418943
+57540,USB,1983-12-27,1.2708330154418943
+57541,USB,1983-12-28,1.256943941116333
+57542,USB,1983-12-29,1.25
+57543,USB,1983-12-30,1.25
+57544,USB,1984-01-03,1.243056058883667
+57545,USB,1984-01-04,1.243056058883667
+57546,USB,1984-01-05,1.236111044883728
+57547,USB,1984-01-06,1.263888955116272
+57548,USB,1984-01-09,1.25
+57549,USB,1984-01-10,1.243056058883667
+57550,USB,1984-01-11,1.243056058883667
+57551,USB,1984-01-12,1.25
+57552,USB,1984-01-13,1.243056058883667
+57553,USB,1984-01-16,1.236111044883728
+57554,USB,1984-01-17,1.2291669845581057
+57555,USB,1984-01-18,1.2291669845581057
+57556,USB,1984-01-19,1.2222219705581665
+57557,USB,1984-01-20,1.2222219705581665
+57558,USB,1984-01-23,1.2222219705581665
+57559,USB,1984-01-24,1.2291669845581057
+57560,USB,1984-01-25,1.2291669845581057
+57561,USB,1984-01-26,1.256943941116333
+57562,USB,1984-01-27,1.2777780294418335
+57563,USB,1984-01-30,1.2777780294418335
+57564,USB,1984-01-31,1.2777780294418335
+57565,USB,1984-02-01,1.2777780294418335
+57566,USB,1984-02-02,1.2916669845581057
+57567,USB,1984-02-03,1.3333330154418943
+57568,USB,1984-02-06,1.305556058883667
+57569,USB,1984-02-07,1.2847219705581665
+57570,USB,1984-02-08,1.2847219705581665
+57571,USB,1984-02-09,1.2777780294418335
+57572,USB,1984-02-10,1.2777780294418335
+57573,USB,1984-02-13,1.2708330154418943
+57574,USB,1984-02-14,1.2708330154418943
+57575,USB,1984-02-15,1.263888955116272
+57576,USB,1984-02-16,1.25
+57577,USB,1984-02-17,1.25
+57578,USB,1984-02-21,1.236111044883728
+57579,USB,1984-02-22,1.236111044883728
+57580,USB,1984-02-23,1.236111044883728
+57581,USB,1984-02-24,1.236111044883728
+57582,USB,1984-02-27,1.236111044883728
+57583,USB,1984-02-28,1.236111044883728
+57584,USB,1984-02-29,1.236111044883728
+57585,USB,1984-03-01,1.236111044883728
+57586,USB,1984-03-02,1.236111044883728
+57587,USB,1984-03-05,1.236111044883728
+57588,USB,1984-03-06,1.236111044883728
+57589,USB,1984-03-07,1.25
+57590,USB,1984-03-08,1.25
+57591,USB,1984-03-09,1.25
+57592,USB,1984-03-12,1.25
+57593,USB,1984-03-13,1.298611044883728
+57594,USB,1984-03-14,1.2916669845581057
+57595,USB,1984-03-15,1.2777780294418335
+57596,USB,1984-03-16,1.2777780294418335
+57597,USB,1984-03-19,1.2708330154418943
+57598,USB,1984-03-20,1.2708330154418943
+57599,USB,1984-03-21,1.2708330154418943
+57600,USB,1984-03-22,1.2708330154418943
+57601,USB,1984-03-23,1.2708330154418943
+57602,USB,1984-03-26,1.256943941116333
+57603,USB,1984-03-27,1.256943941116333
+57604,USB,1984-03-28,1.256943941116333
+57605,USB,1984-03-29,1.256943941116333
+57606,USB,1984-03-30,1.256943941116333
+57607,USB,1984-04-02,1.243056058883667
+57608,USB,1984-04-03,1.243056058883667
+57609,USB,1984-04-04,1.243056058883667
+57610,USB,1984-04-05,1.236111044883728
+57611,USB,1984-04-06,1.236111044883728
+57612,USB,1984-04-09,1.236111044883728
+57613,USB,1984-04-10,1.236111044883728
+57614,USB,1984-04-11,1.2291669845581057
+57615,USB,1984-04-12,1.2222219705581665
+57616,USB,1984-04-13,1.2222219705581665
+57617,USB,1984-04-16,1.2222219705581665
+57618,USB,1984-04-17,1.2222219705581665
+57619,USB,1984-04-18,1.2222219705581665
+57620,USB,1984-04-19,1.2083330154418943
+57621,USB,1984-04-23,1.2083330154418943
+57622,USB,1984-04-24,1.2083330154418943
+57623,USB,1984-04-25,1.2083330154418943
+57624,USB,1984-04-26,1.2083330154418943
+57625,USB,1984-04-27,1.2083330154418943
+57626,USB,1984-04-30,1.2083330154418943
+57627,USB,1984-05-01,1.194443941116333
+57628,USB,1984-05-02,1.180556058883667
+57629,USB,1984-05-03,1.180556058883667
+57630,USB,1984-05-04,1.1666669845581057
+57631,USB,1984-05-07,1.1666669845581057
+57632,USB,1984-05-08,1.173611044883728
+57633,USB,1984-05-09,1.1875
+57634,USB,1984-05-10,1.201388955116272
+57635,USB,1984-05-11,1.201388955116272
+57636,USB,1984-05-14,1.201388955116272
+57637,USB,1984-05-15,1.2083330154418943
+57638,USB,1984-05-16,1.2083330154418943
+57639,USB,1984-05-17,1.2083330154418943
+57640,USB,1984-05-18,1.194443941116333
+57641,USB,1984-05-21,1.194443941116333
+57642,USB,1984-05-22,1.194443941116333
+57643,USB,1984-05-23,1.1875
+57644,USB,1984-05-24,1.173611044883728
+57645,USB,1984-05-25,1.173611044883728
+57646,USB,1984-05-29,1.173611044883728
+57647,USB,1984-05-30,1.1666669845581057
+57648,USB,1984-05-31,1.1527780294418335
+57649,USB,1984-06-01,1.1527780294418335
+57650,USB,1984-06-04,1.1527780294418335
+57651,USB,1984-06-05,1.1527780294418335
+57652,USB,1984-06-06,1.1527780294418335
+57653,USB,1984-06-07,1.1527780294418335
+57654,USB,1984-06-08,1.1527780294418335
+57655,USB,1984-06-11,1.1527780294418335
+57656,USB,1984-06-12,1.1458330154418943
+57657,USB,1984-06-13,1.1666669845581057
+57658,USB,1984-06-14,1.180556058883667
+57659,USB,1984-06-15,1.180556058883667
+57660,USB,1984-06-18,1.1875
+57661,USB,1984-06-19,1.201388955116272
+57662,USB,1984-06-20,1.194443941116333
+57663,USB,1984-06-21,1.1875
+57664,USB,1984-06-22,1.201388955116272
+57665,USB,1984-06-25,1.0902780294418335
+57666,USB,1984-06-26,1.0902780294418335
+57667,USB,1984-06-27,1.0902780294418335
+57668,USB,1984-06-28,1.0833330154418943
+57669,USB,1984-06-29,1.0833330154418943
+57670,USB,1984-07-02,1.0833330154418943
+57671,USB,1984-07-03,1.0833330154418943
+57672,USB,1984-07-05,1.0833330154418943
+57673,USB,1984-07-06,1.0833330154418943
+57674,USB,1984-07-09,1.076388955116272
+57675,USB,1984-07-10,1.0833330154418943
+57676,USB,1984-07-11,1.0833330154418943
+57677,USB,1984-07-12,1.076388955116272
+57678,USB,1984-07-13,1.076388955116272
+57679,USB,1984-07-16,1.076388955116272
+57680,USB,1984-07-17,1.076388955116272
+57681,USB,1984-07-18,1.076388955116272
+57682,USB,1984-07-19,1.076388955116272
+57683,USB,1984-07-20,1.076388955116272
+57684,USB,1984-07-23,1.076388955116272
+57685,USB,1984-07-24,1.076388955116272
+57686,USB,1984-07-25,1.076388955116272
+57687,USB,1984-07-26,1.069443941116333
+57688,USB,1984-07-27,1.069443941116333
+57689,USB,1984-07-30,1.069443941116333
+57690,USB,1984-07-31,1.069443941116333
+57691,USB,1984-08-01,1.069443941116333
+57692,USB,1984-08-02,1.0833330154418943
+57693,USB,1984-08-03,1.0833330154418943
+57694,USB,1984-08-06,1.076388955116272
+57695,USB,1984-08-07,1.131943941116333
+57696,USB,1984-08-08,1.131943941116333
+57697,USB,1984-08-09,1.138888955116272
+57698,USB,1984-08-10,1.131943941116333
+57699,USB,1984-08-13,1.131943941116333
+57700,USB,1984-08-14,1.131943941116333
+57701,USB,1984-08-15,1.131943941116333
+57702,USB,1984-08-16,1.131943941116333
+57703,USB,1984-08-17,1.131943941116333
+57704,USB,1984-08-20,1.131943941116333
+57705,USB,1984-08-21,1.131943941116333
+57706,USB,1984-08-22,1.138888955116272
+57707,USB,1984-08-23,1.138888955116272
+57708,USB,1984-08-24,1.1458330154418943
+57709,USB,1984-08-27,1.1458330154418943
+57710,USB,1984-08-28,1.1458330154418943
+57711,USB,1984-08-29,1.1458330154418943
+57712,USB,1984-08-30,1.138888955116272
+57713,USB,1984-08-31,1.138888955116272
+57714,USB,1984-09-04,1.138888955116272
+57715,USB,1984-09-05,1.138888955116272
+57716,USB,1984-09-06,1.138888955116272
+57717,USB,1984-09-07,1.1458330154418943
+57718,USB,1984-09-10,1.138888955116272
+57719,USB,1984-09-11,1.138888955116272
+57720,USB,1984-09-12,1.138888955116272
+57721,USB,1984-09-13,1.138888955116272
+57722,USB,1984-09-14,1.138888955116272
+57723,USB,1984-09-17,1.1458330154418943
+57724,USB,1984-09-18,1.1458330154418943
+57725,USB,1984-09-19,1.1527780294418335
+57726,USB,1984-09-20,1.173611044883728
+57727,USB,1984-09-21,1.201388955116272
+57728,USB,1984-09-24,1.1875
+57729,USB,1984-09-25,1.194443941116333
+57730,USB,1984-09-26,1.194443941116333
+57731,USB,1984-09-27,1.1875
+57732,USB,1984-09-28,1.194443941116333
+57733,USB,1984-10-01,1.1875
+57734,USB,1984-10-02,1.1875
+57735,USB,1984-10-03,1.180556058883667
+57736,USB,1984-10-04,1.1666669845581057
+57737,USB,1984-10-05,1.1666669845581057
+57738,USB,1984-10-08,1.1666669845581057
+57739,USB,1984-10-09,1.1666669845581057
+57740,USB,1984-10-10,1.1875
+57741,USB,1984-10-11,1.201388955116272
+57742,USB,1984-10-12,1.2083330154418943
+57743,USB,1984-10-15,1.2083330154418943
+57744,USB,1984-10-16,1.2083330154418943
+57745,USB,1984-10-17,1.2083330154418943
+57746,USB,1984-10-18,1.236111044883728
+57747,USB,1984-10-19,1.2291669845581057
+57748,USB,1984-10-22,1.2291669845581057
+57749,USB,1984-10-23,1.256943941116333
+57750,USB,1984-10-24,1.256943941116333
+57751,USB,1984-10-25,1.236111044883728
+57752,USB,1984-10-26,1.25
+57753,USB,1984-10-29,1.243056058883667
+57754,USB,1984-10-30,1.263888955116272
+57755,USB,1984-10-31,1.25
+57756,USB,1984-11-01,1.263888955116272
+57757,USB,1984-11-02,1.25
+57758,USB,1984-11-05,1.2708330154418943
+57759,USB,1984-11-06,1.2777780294418335
+57760,USB,1984-11-07,1.2916669845581057
+57761,USB,1984-11-08,1.2916669845581057
+57762,USB,1984-11-09,1.298611044883728
+57763,USB,1984-11-12,1.3090280294418335
+57764,USB,1984-11-13,1.305556058883667
+57765,USB,1984-11-14,1.319443941116333
+57766,USB,1984-11-15,1.319443941116333
+57767,USB,1984-11-16,1.326388955116272
+57768,USB,1984-11-19,1.326388955116272
+57769,USB,1984-11-20,1.319443941116333
+57770,USB,1984-11-21,1.319443941116333
+57771,USB,1984-11-23,1.326388955116272
+57772,USB,1984-11-26,1.326388955116272
+57773,USB,1984-11-27,1.3333330154418943
+57774,USB,1984-11-28,1.34375
+57775,USB,1984-11-29,1.3472219705581665
+57776,USB,1984-11-30,1.3472219705581665
+57777,USB,1984-12-03,1.361111044883728
+57778,USB,1984-12-04,1.368056058883667
+57779,USB,1984-12-05,1.361111044883728
+57780,USB,1984-12-06,1.361111044883728
+57781,USB,1984-12-07,1.368056058883667
+57782,USB,1984-12-10,1.381943941116333
+57783,USB,1984-12-11,1.4027780294418335
+57784,USB,1984-12-12,1.388888955116272
+57785,USB,1984-12-13,1.4027780294418335
+57786,USB,1984-12-14,1.4166669845581057
+57787,USB,1984-12-17,1.3958330154418943
+57788,USB,1984-12-18,1.4166669845581057
+57789,USB,1984-12-19,1.444443941116333
+57790,USB,1984-12-20,1.475693941116333
+57791,USB,1984-12-21,1.482638955116272
+57792,USB,1984-12-24,1.486111044883728
+57793,USB,1984-12-26,1.486111044883728
+57794,USB,1984-12-27,1.4791669845581057
+57795,USB,1984-12-28,1.4791669845581057
+57796,USB,1984-12-31,1.486111044883728
+57797,USB,1985-01-02,1.4791669845581057
+57798,USB,1985-01-03,1.4791669845581057
+57799,USB,1985-01-04,1.4652780294418335
+57800,USB,1985-01-07,1.4652780294418335
+57801,USB,1985-01-08,1.430556058883667
+57802,USB,1985-01-09,1.430556058883667
+57803,USB,1985-01-10,1.444443941116333
+57804,USB,1985-01-11,1.4409719705581665
+57805,USB,1985-01-14,1.423611044883728
+57806,USB,1985-01-15,1.4375
+57807,USB,1985-01-16,1.4375
+57808,USB,1985-01-17,1.4375
+57809,USB,1985-01-18,1.430556058883667
+57810,USB,1985-01-21,1.451388955116272
+57811,USB,1985-01-22,1.444443941116333
+57812,USB,1985-01-23,1.4583330154418943
+57813,USB,1985-01-24,1.4722219705581665
+57814,USB,1985-01-25,1.4722219705581665
+57815,USB,1985-01-28,1.4722219705581665
+57816,USB,1985-01-29,1.4722219705581665
+57817,USB,1985-01-30,1.4722219705581665
+57818,USB,1985-01-31,1.4652780294418335
+57819,USB,1985-02-01,1.4652780294418335
+57820,USB,1985-02-04,1.4652780294418335
+57821,USB,1985-02-05,1.4652780294418335
+57822,USB,1985-02-06,1.4583330154418943
+57823,USB,1985-02-07,1.451388955116272
+57824,USB,1985-02-08,1.4583330154418943
+57825,USB,1985-02-11,1.444443941116333
+57826,USB,1985-02-12,1.451388955116272
+57827,USB,1985-02-13,1.444443941116333
+57828,USB,1985-02-14,1.444443941116333
+57829,USB,1985-02-15,1.444443941116333
+57830,USB,1985-02-19,1.430556058883667
+57831,USB,1985-02-20,1.4340280294418335
+57832,USB,1985-02-21,1.423611044883728
+57833,USB,1985-02-22,1.4166669845581057
+57834,USB,1985-02-25,1.4166669845581057
+57835,USB,1985-02-26,1.4166669845581057
+57836,USB,1985-02-27,1.4166669845581057
+57837,USB,1985-02-28,1.430556058883667
+57838,USB,1985-03-01,1.4166669845581057
+57839,USB,1985-03-04,1.4097219705581665
+57840,USB,1985-03-05,1.4097219705581665
+57841,USB,1985-03-06,1.4166669845581057
+57842,USB,1985-03-07,1.4097219705581665
+57843,USB,1985-03-08,1.4097219705581665
+57844,USB,1985-03-11,1.4166669845581057
+57845,USB,1985-03-12,1.4097219705581665
+57846,USB,1985-03-13,1.4270830154418943
+57847,USB,1985-03-14,1.423611044883728
+57848,USB,1985-03-15,1.430556058883667
+57849,USB,1985-03-18,1.444443941116333
+57850,USB,1985-03-19,1.444443941116333
+57851,USB,1985-03-20,1.430556058883667
+57852,USB,1985-03-21,1.430556058883667
+57853,USB,1985-03-22,1.444443941116333
+57854,USB,1985-03-25,1.444443941116333
+57855,USB,1985-03-26,1.444443941116333
+57856,USB,1985-03-27,1.444443941116333
+57857,USB,1985-03-28,1.4583330154418943
+57858,USB,1985-03-29,1.4791669845581057
+57859,USB,1985-04-01,1.486111044883728
+57860,USB,1985-04-02,1.493056058883667
+57861,USB,1985-04-03,1.4791669845581057
+57862,USB,1985-04-04,1.4791669845581057
+57863,USB,1985-04-08,1.486111044883728
+57864,USB,1985-04-09,1.486111044883728
+57865,USB,1985-04-10,1.5
+57866,USB,1985-04-11,1.5
+57867,USB,1985-04-12,1.5347219705581665
+57868,USB,1985-04-15,1.5208330154418943
+57869,USB,1985-04-16,1.555556058883667
+57870,USB,1985-04-17,1.5277780294418335
+57871,USB,1985-04-18,1.548611044883728
+57872,USB,1985-04-19,1.555556058883667
+57873,USB,1985-04-22,1.569443941116333
+57874,USB,1985-04-23,1.555556058883667
+57875,USB,1985-04-24,1.569443941116333
+57876,USB,1985-04-25,1.569443941116333
+57877,USB,1985-04-26,1.5972219705581665
+57878,USB,1985-04-29,1.611111044883728
+57879,USB,1985-04-30,1.638888955116272
+57880,USB,1985-05-01,1.631943941116333
+57881,USB,1985-05-02,1.6666669845581057
+57882,USB,1985-05-03,1.694443941116333
+57883,USB,1985-05-06,1.736111044883728
+57884,USB,1985-05-07,1.736111044883728
+57885,USB,1985-05-08,1.75
+57886,USB,1985-05-09,1.75
+57887,USB,1985-05-10,1.75
+57888,USB,1985-05-13,1.7916669845581057
+57889,USB,1985-05-14,1.7916669845581057
+57890,USB,1985-05-15,1.8333330154418943
+57891,USB,1985-05-16,1.9027780294418333
+57892,USB,1985-05-17,1.9166669845581052
+57893,USB,1985-05-20,1.9097219705581665
+57894,USB,1985-05-21,1.875
+57895,USB,1985-05-22,1.881943941116333
+57896,USB,1985-05-23,1.888888955116272
+57897,USB,1985-05-24,1.8958330154418943
+57898,USB,1985-05-28,1.888888955116272
+57899,USB,1985-05-29,1.951388955116272
+57900,USB,1985-05-30,1.944443941116333
+57901,USB,1985-05-31,1.9583330154418943
+57902,USB,1985-06-03,1.986111044883728
+57903,USB,1985-06-04,1.9722219705581665
+57904,USB,1985-06-05,1.9722219705581665
+57905,USB,1985-06-06,1.986111044883728
+57906,USB,1985-06-07,1.986111044883728
+57907,USB,1985-06-10,1.9722219705581665
+57908,USB,1985-06-11,1.986111044883728
+57909,USB,1985-06-12,1.9722219705581665
+57910,USB,1985-06-13,1.9722219705581665
+57911,USB,1985-06-14,1.986111044883728
+57912,USB,1985-06-17,1.9722219705581665
+57913,USB,1985-06-18,2.0
+57914,USB,1985-06-19,1.9791669845581052
+57915,USB,1985-06-20,1.9722219705581665
+57916,USB,1985-06-21,2.0
+57917,USB,1985-06-24,2.0
+57918,USB,1985-06-25,2.013889074325561
+57919,USB,1985-06-26,2.027777910232544
+57920,USB,1985-06-27,2.0833330154418945
+57921,USB,1985-06-28,2.125
+57922,USB,1985-07-01,2.138889074325561
+57923,USB,1985-07-02,2.180556058883667
+57924,USB,1985-07-03,2.222222089767456
+57925,USB,1985-07-05,2.3611109256744385
+57926,USB,1985-07-08,2.375
+57927,USB,1985-07-09,2.375
+57928,USB,1985-07-10,2.368056058883667
+57929,USB,1985-07-11,2.368056058883667
+57930,USB,1985-07-12,2.3333330154418945
+57931,USB,1985-07-15,2.3333330154418945
+57932,USB,1985-07-16,2.305556058883667
+57933,USB,1985-07-17,2.305556058883667
+57934,USB,1985-07-18,2.305556058883667
+57935,USB,1985-07-19,2.2083330154418945
+57936,USB,1985-07-22,2.166666984558105
+57937,USB,1985-07-23,2.1111109256744385
+57938,USB,1985-07-24,2.055556058883667
+57939,USB,1985-07-25,2.041666984558105
+57940,USB,1985-07-26,2.041666984558105
+57941,USB,1985-07-29,1.9722219705581665
+57942,USB,1985-07-30,1.944443941116333
+57943,USB,1985-07-31,1.9027780294418333
+57944,USB,1985-08-01,2.0
+57945,USB,1985-08-02,2.013889074325561
+57946,USB,1985-08-05,1.9583330154418943
+57947,USB,1985-08-06,1.930556058883667
+57948,USB,1985-08-07,1.9166669845581052
+57949,USB,1985-08-08,1.930556058883667
+57950,USB,1985-08-09,1.944443941116333
+57951,USB,1985-08-12,1.9583330154418943
+57952,USB,1985-08-13,1.9583330154418943
+57953,USB,1985-08-14,1.930556058883667
+57954,USB,1985-08-15,1.930556058883667
+57955,USB,1985-08-16,1.9027780294418333
+57956,USB,1985-08-19,1.944443941116333
+57957,USB,1985-08-20,1.944443941116333
+57958,USB,1985-08-21,1.930556058883667
+57959,USB,1985-08-22,1.930556058883667
+57960,USB,1985-08-23,1.944443941116333
+57961,USB,1985-08-26,1.951388955116272
+57962,USB,1985-08-27,1.944443941116333
+57963,USB,1985-08-28,1.9583330154418943
+57964,USB,1985-08-29,1.944443941116333
+57965,USB,1985-08-30,1.930556058883667
+57966,USB,1985-09-03,1.944443941116333
+57967,USB,1985-09-04,1.930556058883667
+57968,USB,1985-09-05,1.930556058883667
+57969,USB,1985-09-06,1.944443941116333
+57970,USB,1985-09-09,1.930556058883667
+57971,USB,1985-09-10,1.930556058883667
+57972,USB,1985-09-11,1.9166669845581052
+57973,USB,1985-09-12,1.9166669845581052
+57974,USB,1985-09-13,1.930556058883667
+57975,USB,1985-09-16,1.9166669845581052
+57976,USB,1985-09-17,1.9166669845581052
+57977,USB,1985-09-18,1.9166669845581052
+57978,USB,1985-09-19,1.930556058883667
+57979,USB,1985-09-20,1.9583330154418943
+57980,USB,1985-09-23,1.986111044883728
+57981,USB,1985-09-24,2.013889074325561
+57982,USB,1985-09-25,2.027777910232544
+57983,USB,1985-09-26,2.027777910232544
+57984,USB,1985-09-30,2.041666984558105
+57985,USB,1985-10-01,2.041666984558105
+57986,USB,1985-10-02,2.013889074325561
+57987,USB,1985-10-03,2.013889074325561
+57988,USB,1985-10-04,2.013889074325561
+57989,USB,1985-10-07,2.0208330154418945
+57990,USB,1985-10-08,2.0
+57991,USB,1985-10-09,2.027777910232544
+57992,USB,1985-10-10,2.013889074325561
+57993,USB,1985-10-11,2.013889074325561
+57994,USB,1985-10-14,2.055556058883667
+57995,USB,1985-10-15,2.069443941116333
+57996,USB,1985-10-16,2.0833330154418945
+57997,USB,1985-10-17,2.097222089767456
+57998,USB,1985-10-18,2.090277910232544
+57999,USB,1985-10-21,2.0833330154418945
+58000,USB,1985-10-22,2.076389074325561
+58001,USB,1985-10-23,2.097222089767456
+58002,USB,1985-10-24,2.097222089767456
+58003,USB,1985-10-25,2.0833330154418945
+58004,USB,1985-10-28,2.0833330154418945
+58005,USB,1985-10-29,2.0833330154418945
+58006,USB,1985-10-30,2.0833330154418945
+58007,USB,1985-10-31,2.076389074325561
+58008,USB,1985-11-01,2.097222089767456
+58009,USB,1985-11-04,2.0833330154418945
+58010,USB,1985-11-05,2.1111109256744385
+58011,USB,1985-11-06,2.125
+58012,USB,1985-11-07,2.125
+58013,USB,1985-11-08,2.180556058883667
+58014,USB,1985-11-11,2.194443941116333
+58015,USB,1985-11-12,2.2083330154418945
+58016,USB,1985-11-13,2.222222089767456
+58017,USB,1985-11-14,2.2083330154418945
+58018,USB,1985-11-15,2.222222089767456
+58019,USB,1985-11-18,2.194443941116333
+58020,USB,1985-11-19,2.194443941116333
+58021,USB,1985-11-20,2.166666984558105
+58022,USB,1985-11-21,2.166666984558105
+58023,USB,1985-11-22,2.180556058883667
+58024,USB,1985-11-25,2.152777910232544
+58025,USB,1985-11-26,2.166666984558105
+58026,USB,1985-11-27,2.152777910232544
+58027,USB,1985-11-29,2.138889074325561
+58028,USB,1985-12-02,2.166666984558105
+58029,USB,1985-12-03,2.159722089767456
+58030,USB,1985-12-04,2.138889074325561
+58031,USB,1985-12-05,2.138889074325561
+58032,USB,1985-12-06,2.152777910232544
+58033,USB,1985-12-09,2.152777910232544
+58034,USB,1985-12-10,2.152777910232544
+58035,USB,1985-12-11,2.166666984558105
+58036,USB,1985-12-12,2.180556058883667
+58037,USB,1985-12-13,2.152777910232544
+58038,USB,1985-12-16,2.152777910232544
+58039,USB,1985-12-17,2.1111109256744385
+58040,USB,1985-12-18,2.069443941116333
+58041,USB,1985-12-19,2.069443941116333
+58042,USB,1985-12-20,2.069443941116333
+58043,USB,1985-12-23,2.076389074325561
+58044,USB,1985-12-24,2.076389074325561
+58045,USB,1985-12-26,2.069443941116333
+58046,USB,1985-12-27,2.0625
+58047,USB,1985-12-30,2.034722089767456
+58048,USB,1985-12-31,2.0625
+58049,USB,1986-01-02,2.055556058883667
+58050,USB,1986-01-03,2.055556058883667
+58051,USB,1986-01-06,2.0625
+58052,USB,1986-01-07,2.0625
+58053,USB,1986-01-08,2.0625
+58054,USB,1986-01-09,2.055556058883667
+58055,USB,1986-01-10,2.055556058883667
+58056,USB,1986-01-13,2.0625
+58057,USB,1986-01-14,2.069443941116333
+58058,USB,1986-01-15,2.055556058883667
+58059,USB,1986-01-16,2.0486109256744385
+58060,USB,1986-01-17,2.0486109256744385
+58061,USB,1986-01-20,2.055556058883667
+58062,USB,1986-01-21,2.055556058883667
+58063,USB,1986-01-22,2.041666984558105
+58064,USB,1986-01-23,2.041666984558105
+58065,USB,1986-01-24,2.041666984558105
+58066,USB,1986-01-27,2.055556058883667
+58067,USB,1986-01-28,2.034722089767456
+58068,USB,1986-01-29,2.0625
+58069,USB,1986-01-30,2.055556058883667
+58070,USB,1986-01-31,2.069443941116333
+58071,USB,1986-02-03,2.055556058883667
+58072,USB,1986-02-04,2.069443941116333
+58073,USB,1986-02-05,2.076389074325561
+58074,USB,1986-02-06,2.0833330154418945
+58075,USB,1986-02-07,2.076389074325561
+58076,USB,1986-02-10,2.097222089767456
+58077,USB,1986-02-11,2.0833330154418945
+58078,USB,1986-02-12,2.0833330154418945
+58079,USB,1986-02-13,2.0833330154418945
+58080,USB,1986-02-14,2.097222089767456
+58081,USB,1986-02-18,2.1111109256744385
+58082,USB,1986-02-19,2.166666984558105
+58083,USB,1986-02-20,2.166666984558105
+58084,USB,1986-02-21,2.152777910232544
+58085,USB,1986-02-24,2.152777910232544
+58086,USB,1986-02-25,2.166666984558105
+58087,USB,1986-02-26,2.180556058883667
+58088,USB,1986-02-27,2.222222089767456
+58089,USB,1986-02-28,2.229166984558105
+58090,USB,1986-03-03,2.222222089767456
+58091,USB,1986-03-04,2.2361109256744385
+58092,USB,1986-03-05,2.222222089767456
+58093,USB,1986-03-06,2.2361109256744385
+58094,USB,1986-03-07,2.2361109256744385
+58095,USB,1986-03-10,2.2361109256744385
+58096,USB,1986-03-11,2.263889074325561
+58097,USB,1986-03-12,2.263889074325561
+58098,USB,1986-03-13,2.263889074325561
+58099,USB,1986-03-14,2.277777910232544
+58100,USB,1986-03-17,2.263889074325561
+58101,USB,1986-03-18,2.263889074325561
+58102,USB,1986-03-19,2.277777910232544
+58103,USB,1986-03-20,2.291666984558105
+58104,USB,1986-03-21,2.291666984558105
+58105,USB,1986-03-24,2.291666984558105
+58106,USB,1986-03-25,2.319443941116333
+58107,USB,1986-03-26,2.3611109256744385
+58108,USB,1986-03-27,2.388889074325561
+58109,USB,1986-03-31,2.375
+58110,USB,1986-04-01,2.4236109256744385
+58111,USB,1986-04-02,2.4583330154418945
+58112,USB,1986-04-03,2.430556058883667
+58113,USB,1986-04-04,2.430556058883667
+58114,USB,1986-04-07,2.430556058883667
+58115,USB,1986-04-08,2.430556058883667
+58116,USB,1986-04-09,2.430556058883667
+58117,USB,1986-04-10,2.444443941116333
+58118,USB,1986-04-11,2.4583330154418945
+58119,USB,1986-04-14,2.472222089767456
+58120,USB,1986-04-15,2.4861109256744385
+58121,USB,1986-04-16,2.472222089767456
+58122,USB,1986-04-17,2.5
+58123,USB,1986-04-18,2.4861109256744385
+58124,USB,1986-04-21,2.527777910232544
+58125,USB,1986-04-22,2.527777910232544
+58126,USB,1986-04-23,2.4861109256744385
+58127,USB,1986-04-24,2.4861109256744385
+58128,USB,1986-04-25,2.4861109256744385
+58129,USB,1986-04-28,2.472222089767456
+58130,USB,1986-04-29,2.430556058883667
+58131,USB,1986-04-30,2.416666984558105
+58132,USB,1986-05-01,2.416666984558105
+58133,USB,1986-05-02,2.402777910232544
+58134,USB,1986-05-05,2.430556058883667
+58135,USB,1986-05-06,2.402777910232544
+58136,USB,1986-05-07,2.402777910232544
+58137,USB,1986-05-08,2.430556058883667
+58138,USB,1986-05-09,2.416666984558105
+58139,USB,1986-05-12,2.416666984558105
+58140,USB,1986-05-13,2.416666984558105
+58141,USB,1986-05-14,2.416666984558105
+58142,USB,1986-05-15,2.430556058883667
+58143,USB,1986-05-16,2.430556058883667
+58144,USB,1986-05-19,2.416666984558105
+58145,USB,1986-05-20,2.416666984558105
+58146,USB,1986-05-21,2.402777910232544
+58147,USB,1986-05-22,2.444443941116333
+58148,USB,1986-05-23,2.416666984558105
+58149,USB,1986-05-27,2.444443941116333
+58150,USB,1986-05-28,2.416666984558105
+58151,USB,1986-05-29,2.444443941116333
+58152,USB,1986-05-30,2.430556058883667
+58153,USB,1986-06-02,2.430556058883667
+58154,USB,1986-06-03,2.4236109256744385
+58155,USB,1986-06-04,2.416666984558105
+58156,USB,1986-06-05,2.402777910232544
+58157,USB,1986-06-06,2.402777910232544
+58158,USB,1986-06-09,2.402777910232544
+58159,USB,1986-06-10,2.409722089767456
+58160,USB,1986-06-11,2.402777910232544
+58161,USB,1986-06-12,2.416666984558105
+58162,USB,1986-06-13,2.388889074325561
+58163,USB,1986-06-16,2.430556058883667
+58164,USB,1986-06-17,2.416666984558105
+58165,USB,1986-06-18,2.430556058883667
+58166,USB,1986-06-19,2.430556058883667
+58167,USB,1986-06-20,2.430556058883667
+58168,USB,1986-06-23,2.444443941116333
+58169,USB,1986-06-24,2.430556058883667
+58170,USB,1986-06-25,2.555556058883667
+58171,USB,1986-06-26,2.555556058883667
+58172,USB,1986-06-27,2.6111109256744385
+58173,USB,1986-06-30,2.625
+58174,USB,1986-07-01,2.652777910232544
+58175,USB,1986-07-02,2.666666984558105
+58176,USB,1986-07-03,2.7361109256744385
+58177,USB,1986-07-07,2.763889074325561
+58178,USB,1986-07-08,2.694443941116333
+58179,USB,1986-07-09,2.7083330154418945
+58180,USB,1986-07-10,2.666666984558105
+58181,USB,1986-07-11,2.666666984558105
+58182,USB,1986-07-14,2.666666984558105
+58183,USB,1986-07-15,2.6111109256744385
+58184,USB,1986-07-16,2.6111109256744385
+58185,USB,1986-07-17,2.625
+58186,USB,1986-07-18,2.6111109256744385
+58187,USB,1986-07-21,2.666666984558105
+58188,USB,1986-07-22,2.666666984558105
+58189,USB,1986-07-23,2.666666984558105
+58190,USB,1986-07-24,2.638889074325561
+58191,USB,1986-07-25,2.638889074325561
+58192,USB,1986-07-28,2.638889074325561
+58193,USB,1986-07-29,2.6111109256744385
+58194,USB,1986-07-30,2.6111109256744385
+58195,USB,1986-07-31,2.6111109256744385
+58196,USB,1986-08-01,2.5833330154418945
+58197,USB,1986-08-04,2.5833330154418945
+58198,USB,1986-08-05,2.555556058883667
+58199,USB,1986-08-06,2.527777910232544
+58200,USB,1986-08-07,2.555556058883667
+58201,USB,1986-08-08,2.527777910232544
+58202,USB,1986-08-11,2.555556058883667
+58203,USB,1986-08-12,2.5208330154418945
+58204,USB,1986-08-13,2.5
+58205,USB,1986-08-14,2.513889074325561
+58206,USB,1986-08-15,2.5
+58207,USB,1986-08-18,2.5
+58208,USB,1986-08-19,2.4583330154418945
+58209,USB,1986-08-20,2.430556058883667
+58210,USB,1986-08-21,2.416666984558105
+58211,USB,1986-08-22,2.416666984558105
+58212,USB,1986-08-25,2.416666984558105
+58213,USB,1986-08-26,2.375
+58214,USB,1986-08-27,2.3611109256744385
+58215,USB,1986-08-28,2.319443941116333
+58216,USB,1986-08-29,2.3333330154418945
+58217,USB,1986-09-02,2.319443941116333
+58218,USB,1986-09-03,2.263889074325561
+58219,USB,1986-09-04,2.277777910232544
+58220,USB,1986-09-05,2.277777910232544
+58221,USB,1986-09-08,2.263889074325561
+58222,USB,1986-09-09,2.2083330154418945
+58223,USB,1986-09-10,2.2083330154418945
+58224,USB,1986-09-11,2.1875
+58225,USB,1986-09-12,2.118056058883667
+58226,USB,1986-09-15,2.125
+58227,USB,1986-09-16,2.055556058883667
+58228,USB,1986-09-17,2.097222089767456
+58229,USB,1986-09-18,2.069443941116333
+58230,USB,1986-09-19,2.0833330154418945
+58231,USB,1986-09-22,2.1111109256744385
+58232,USB,1986-09-23,2.1111109256744385
+58233,USB,1986-09-24,2.125
+58234,USB,1986-09-25,2.138889074325561
+58235,USB,1986-09-26,2.152777910232544
+58236,USB,1986-09-29,2.125
+58237,USB,1986-09-30,2.138889074325561
+58238,USB,1986-10-01,2.1111109256744385
+58239,USB,1986-10-02,2.1111109256744385
+58240,USB,1986-10-03,2.097222089767456
+58241,USB,1986-10-06,2.118056058883667
+58242,USB,1986-10-07,2.138889074325561
+58243,USB,1986-10-08,2.138889074325561
+58244,USB,1986-10-09,2.152777910232544
+58245,USB,1986-10-10,2.138889074325561
+58246,USB,1986-10-13,2.125
+58247,USB,1986-10-14,2.125
+58248,USB,1986-10-15,2.125
+58249,USB,1986-10-16,2.152777910232544
+58250,USB,1986-10-17,2.1111109256744385
+58251,USB,1986-10-20,2.027777910232544
+58252,USB,1986-10-21,1.9166669845581052
+58253,USB,1986-10-22,1.9027780294418333
+58254,USB,1986-10-23,1.9583330154418943
+58255,USB,1986-10-24,1.9583330154418943
+58256,USB,1986-10-27,1.9722219705581665
+58257,USB,1986-10-28,1.944443941116333
+58258,USB,1986-10-29,1.9583330154418943
+58259,USB,1986-10-30,2.006943941116333
+58260,USB,1986-10-31,2.0625
+58261,USB,1986-11-03,2.0833330154418945
+58262,USB,1986-11-04,2.1111109256744385
+58263,USB,1986-11-05,2.125
+58264,USB,1986-11-06,2.104166984558105
+58265,USB,1986-11-07,2.055556058883667
+58266,USB,1986-11-10,2.027777910232544
+58267,USB,1986-11-11,2.027777910232544
+58268,USB,1986-11-12,2.041666984558105
+58269,USB,1986-11-13,2.076389074325561
+58270,USB,1986-11-14,2.055556058883667
+58271,USB,1986-11-17,2.0833330154418945
+58272,USB,1986-11-18,2.055556058883667
+58273,USB,1986-11-19,2.041666984558105
+58274,USB,1986-11-20,2.027777910232544
+58275,USB,1986-11-21,2.041666984558105
+58276,USB,1986-11-24,2.041666984558105
+58277,USB,1986-11-25,2.027777910232544
+58278,USB,1986-11-26,2.013889074325561
+58279,USB,1986-11-28,2.041666984558105
+58280,USB,1986-12-01,2.0
+58281,USB,1986-12-02,2.013889074325561
+58282,USB,1986-12-03,2.0
+58283,USB,1986-12-04,2.006943941116333
+58284,USB,1986-12-05,2.0
+58285,USB,1986-12-08,2.0
+58286,USB,1986-12-09,2.0
+58287,USB,1986-12-10,1.986111044883728
+58288,USB,1986-12-11,1.986111044883728
+58289,USB,1986-12-12,1.986111044883728
+58290,USB,1986-12-15,1.9375
+58291,USB,1986-12-16,1.9583330154418943
+58292,USB,1986-12-17,1.9652780294418333
+58293,USB,1986-12-18,1.944443941116333
+58294,USB,1986-12-19,1.9583330154418943
+58295,USB,1986-12-22,1.9583330154418943
+58296,USB,1986-12-23,1.944443941116333
+58297,USB,1986-12-24,1.9652780294418333
+58298,USB,1986-12-26,1.9652780294418333
+58299,USB,1986-12-29,1.9722219705581665
+58300,USB,1986-12-30,1.944443941116333
+58301,USB,1986-12-31,1.944443941116333
+58302,USB,1987-01-02,1.944443941116333
+58303,USB,1987-01-05,1.9583330154418943
+58304,USB,1987-01-06,2.027777910232544
+58305,USB,1987-01-07,2.1111109256744385
+58306,USB,1987-01-08,2.222222089767456
+58307,USB,1987-01-09,2.430556058883667
+58308,USB,1987-01-12,2.305556058883667
+58309,USB,1987-01-13,2.319443941116333
+58310,USB,1987-01-14,2.277777910232544
+58311,USB,1987-01-15,2.291666984558105
+58312,USB,1987-01-16,2.291666984558105
+58313,USB,1987-01-19,2.277777910232544
+58314,USB,1987-01-20,2.2083330154418945
+58315,USB,1987-01-21,2.222222089767456
+58316,USB,1987-01-22,2.25
+58317,USB,1987-01-23,2.194443941116333
+58318,USB,1987-01-26,2.2083330154418945
+58319,USB,1987-01-27,2.180556058883667
+58320,USB,1987-01-28,2.138889074325561
+58321,USB,1987-01-29,2.069443941116333
+58322,USB,1987-01-30,2.055556058883667
+58323,USB,1987-02-02,2.0833330154418945
+58324,USB,1987-02-03,2.1458330154418945
+58325,USB,1987-02-04,2.194443941116333
+58326,USB,1987-02-05,2.222222089767456
+58327,USB,1987-02-06,2.180556058883667
+58328,USB,1987-02-09,2.138889074325561
+58329,USB,1987-02-10,2.0833330154418945
+58330,USB,1987-02-11,2.0833330154418945
+58331,USB,1987-02-12,2.097222089767456
+58332,USB,1987-02-13,2.041666984558105
+58333,USB,1987-02-17,2.069443941116333
+58334,USB,1987-02-18,2.097222089767456
+58335,USB,1987-02-19,2.1111109256744385
+58336,USB,1987-02-20,2.097222089767456
+58337,USB,1987-02-23,2.125
+58338,USB,1987-02-24,2.097222089767456
+58339,USB,1987-02-25,2.194443941116333
+58340,USB,1987-02-26,2.2083330154418945
+58341,USB,1987-02-27,2.194443941116333
+58342,USB,1987-03-02,2.2083330154418945
+58343,USB,1987-03-03,2.25
+58344,USB,1987-03-04,2.2083330154418945
+58345,USB,1987-03-05,2.2083330154418945
+58346,USB,1987-03-06,2.2083330154418945
+58347,USB,1987-03-09,2.222222089767456
+58348,USB,1987-03-10,2.215277910232544
+58349,USB,1987-03-11,2.222222089767456
+58350,USB,1987-03-12,2.263889074325561
+58351,USB,1987-03-13,2.291666984558105
+58352,USB,1987-03-16,2.319443941116333
+58353,USB,1987-03-17,2.347222089767456
+58354,USB,1987-03-18,2.319443941116333
+58355,USB,1987-03-19,2.347222089767456
+58356,USB,1987-03-20,2.319443941116333
+58357,USB,1987-03-23,2.3333330154418945
+58358,USB,1987-03-24,2.347222089767456
+58359,USB,1987-03-25,2.3333330154418945
+58360,USB,1987-03-26,2.3333330154418945
+58361,USB,1987-03-27,2.3333330154418945
+58362,USB,1987-03-30,2.263889074325561
+58363,USB,1987-03-31,2.277777910232544
+58364,USB,1987-04-01,2.263889074325561
+58365,USB,1987-04-02,2.3611109256744385
+58366,USB,1987-04-03,2.3611109256744385
+58367,USB,1987-04-06,2.388889074325561
+58368,USB,1987-04-07,2.3611109256744385
+58369,USB,1987-04-08,2.3333330154418945
+58370,USB,1987-04-09,2.263889074325561
+58371,USB,1987-04-10,2.2708330154418945
+58372,USB,1987-04-13,2.194443941116333
+58373,USB,1987-04-14,2.138889074325561
+58374,USB,1987-04-15,2.180556058883667
+58375,USB,1987-04-16,2.194443941116333
+58376,USB,1987-04-20,2.166666984558105
+58377,USB,1987-04-21,2.166666984558105
+58378,USB,1987-04-22,2.166666984558105
+58379,USB,1987-04-23,2.152777910232544
+58380,USB,1987-04-24,2.152777910232544
+58381,USB,1987-04-27,2.1111109256744385
+58382,USB,1987-04-28,2.222222089767456
+58383,USB,1987-04-29,2.263889074325561
+58384,USB,1987-04-30,2.263889074325561
+58385,USB,1987-05-01,2.277777910232544
+58386,USB,1987-05-04,2.305556058883667
+58387,USB,1987-05-05,2.291666984558105
+58388,USB,1987-05-06,2.305556058883667
+58389,USB,1987-05-07,2.2986109256744385
+58390,USB,1987-05-08,2.3333330154418945
+58391,USB,1987-05-11,2.319443941116333
+58392,USB,1987-05-12,2.305556058883667
+58393,USB,1987-05-13,2.263889074325561
+58394,USB,1987-05-14,2.263889074325561
+58395,USB,1987-05-15,2.25
+58396,USB,1987-05-18,2.194443941116333
+58397,USB,1987-05-19,2.166666984558105
+58398,USB,1987-05-20,2.152777910232544
+58399,USB,1987-05-21,2.1111109256744385
+58400,USB,1987-05-22,2.0833330154418945
+58401,USB,1987-05-26,2.1111109256744385
+58402,USB,1987-05-27,2.0833330154418945
+58403,USB,1987-05-28,2.076389074325561
+58404,USB,1987-05-29,2.097222089767456
+58405,USB,1987-06-01,2.0833330154418945
+58406,USB,1987-06-02,2.118056058883667
+58407,USB,1987-06-03,2.125
+58408,USB,1987-06-04,2.1111109256744385
+58409,USB,1987-06-05,2.1111109256744385
+58410,USB,1987-06-08,2.1111109256744385
+58411,USB,1987-06-09,2.1111109256744385
+58412,USB,1987-06-10,2.138889074325561
+58413,USB,1987-06-11,2.166666984558105
+58414,USB,1987-06-12,2.138889074325561
+58415,USB,1987-06-15,2.180556058883667
+58416,USB,1987-06-16,2.166666984558105
+58417,USB,1987-06-17,2.166666984558105
+58418,USB,1987-06-18,2.1875
+58419,USB,1987-06-19,2.166666984558105
+58420,USB,1987-06-22,2.194443941116333
+58421,USB,1987-06-23,2.166666984558105
+58422,USB,1987-06-24,2.166666984558105
+58423,USB,1987-06-25,2.180556058883667
+58424,USB,1987-06-26,2.166666984558105
+58425,USB,1987-06-29,2.180556058883667
+58426,USB,1987-06-30,2.194443941116333
+58427,USB,1987-07-01,2.166666984558105
+58428,USB,1987-07-02,2.194443941116333
+58429,USB,1987-07-06,2.194443941116333
+58430,USB,1987-07-07,2.222222089767456
+58431,USB,1987-07-08,2.2361109256744385
+58432,USB,1987-07-09,2.25
+58433,USB,1987-07-10,2.291666984558105
+58434,USB,1987-07-13,2.305556058883667
+58435,USB,1987-07-14,2.319443941116333
+58436,USB,1987-07-15,2.291666984558105
+58437,USB,1987-07-16,2.291666984558105
+58438,USB,1987-07-17,2.305556058883667
+58439,USB,1987-07-20,2.277777910232544
+58440,USB,1987-07-21,2.263889074325561
+58441,USB,1987-07-22,2.25
+58442,USB,1987-07-23,2.256943941116333
+58443,USB,1987-07-24,2.291666984558105
+58444,USB,1987-07-27,2.291666984558105
+58445,USB,1987-07-28,2.291666984558105
+58446,USB,1987-07-29,2.277777910232544
+58447,USB,1987-07-30,2.291666984558105
+58448,USB,1987-07-31,2.354166984558105
+58449,USB,1987-08-03,2.3611109256744385
+58450,USB,1987-08-04,2.347222089767456
+58451,USB,1987-08-05,2.347222089767456
+58452,USB,1987-08-06,2.375
+58453,USB,1987-08-07,2.347222089767456
+58454,USB,1987-08-10,2.375
+58455,USB,1987-08-11,2.409722089767456
+58456,USB,1987-08-12,2.4583330154418945
+58457,USB,1987-08-13,2.513889074325561
+58458,USB,1987-08-14,2.513889074325561
+58459,USB,1987-08-17,2.513889074325561
+58460,USB,1987-08-18,2.527777910232544
+58461,USB,1987-08-19,2.513889074325561
+58462,USB,1987-08-20,2.541666984558105
+58463,USB,1987-08-21,2.541666984558105
+58464,USB,1987-08-24,2.555556058883667
+58465,USB,1987-08-25,2.541666984558105
+58466,USB,1987-08-26,2.541666984558105
+58467,USB,1987-08-27,2.527777910232544
+58468,USB,1987-08-28,2.5
+58469,USB,1987-08-31,2.4861109256744385
+58470,USB,1987-09-01,2.4861109256744385
+58471,USB,1987-09-02,2.4583330154418945
+58472,USB,1987-09-03,2.444443941116333
+58473,USB,1987-09-04,2.416666984558105
+58474,USB,1987-09-08,2.388889074325561
+58475,USB,1987-09-09,2.3611109256744385
+58476,USB,1987-09-10,2.3611109256744385
+58477,USB,1987-09-11,2.3611109256744385
+58478,USB,1987-09-14,2.375
+58479,USB,1987-09-15,2.416666984558105
+58480,USB,1987-09-16,2.444443941116333
+58481,USB,1987-09-17,2.4583330154418945
+58482,USB,1987-09-18,2.444443941116333
+58483,USB,1987-09-21,2.5
+58484,USB,1987-09-22,2.5
+58485,USB,1987-09-23,2.597222089767456
+58486,USB,1987-09-24,2.694443941116333
+58487,USB,1987-09-25,2.694443941116333
+58488,USB,1987-09-28,2.680556058883667
+58489,USB,1987-09-29,2.6875
+58490,USB,1987-09-30,2.652777910232544
+58491,USB,1987-10-01,2.694443941116333
+58492,USB,1987-10-02,2.75
+58493,USB,1987-10-05,2.756943941116333
+58494,USB,1987-10-06,2.777777910232544
+58495,USB,1987-10-07,2.7361109256744385
+58496,USB,1987-10-08,2.701389074325561
+58497,USB,1987-10-09,2.694443941116333
+58498,USB,1987-10-12,2.6111109256744385
+58499,USB,1987-10-13,2.638889074325561
+58500,USB,1987-10-14,2.5833330154418945
+58501,USB,1987-10-15,2.555556058883667
+58502,USB,1987-10-16,2.5
+58503,USB,1987-10-19,2.3611109256744385
+58504,USB,1987-10-20,2.152777910232544
+58505,USB,1987-10-21,2.180556058883667
+58506,USB,1987-10-22,2.180556058883667
+58507,USB,1987-10-23,2.152777910232544
+58508,USB,1987-10-26,2.041666984558105
+58509,USB,1987-10-27,1.9583330154418943
+58510,USB,1987-10-28,1.9166669845581052
+58511,USB,1987-10-29,1.881943941116333
+58512,USB,1987-10-30,1.9583330154418943
+58513,USB,1987-11-02,2.027777910232544
+58514,USB,1987-11-03,1.944443941116333
+58515,USB,1987-11-04,1.944443941116333
+58516,USB,1987-11-05,1.9722219705581665
+58517,USB,1987-11-06,2.013889074325561
+58518,USB,1987-11-09,1.986111044883728
+58519,USB,1987-11-10,1.986111044883728
+58520,USB,1987-11-11,1.9722219705581665
+58521,USB,1987-11-12,2.013889074325561
+58522,USB,1987-11-13,2.027777910232544
+58523,USB,1987-11-16,2.027777910232544
+58524,USB,1987-11-17,2.0
+58525,USB,1987-11-18,1.9791669845581052
+58526,USB,1987-11-19,1.951388955116272
+58527,USB,1987-11-20,1.986111044883728
+58528,USB,1987-11-23,1.9652780294418333
+58529,USB,1987-11-24,2.034722089767456
+58530,USB,1987-11-25,2.069443941116333
+58531,USB,1987-11-27,2.069443941116333
+58532,USB,1987-11-30,2.041666984558105
+58533,USB,1987-12-01,2.0208330154418945
+58534,USB,1987-12-02,2.055556058883667
+58535,USB,1987-12-03,2.0486109256744385
+58536,USB,1987-12-04,2.0
+58537,USB,1987-12-07,2.013889074325561
+58538,USB,1987-12-08,2.027777910232544
+58539,USB,1987-12-09,2.041666984558105
+58540,USB,1987-12-10,2.013889074325561
+58541,USB,1987-12-11,2.013889074325561
+58542,USB,1987-12-14,2.0208330154418945
+58543,USB,1987-12-15,2.0208330154418945
+58544,USB,1987-12-16,2.0208330154418945
+58545,USB,1987-12-17,2.041666984558105
+58546,USB,1987-12-18,2.138889074325561
+58547,USB,1987-12-21,2.152777910232544
+58548,USB,1987-12-22,2.180556058883667
+58549,USB,1987-12-23,2.180556058883667
+58550,USB,1987-12-24,2.194443941116333
+58551,USB,1987-12-28,2.1111109256744385
+58552,USB,1987-12-29,2.118056058883667
+58553,USB,1987-12-30,2.1111109256744385
+58554,USB,1987-12-31,2.125
+58555,USB,1988-01-04,2.125
+58556,USB,1988-01-05,2.1111109256744385
+58557,USB,1988-01-06,2.0833330154418945
+58558,USB,1988-01-07,2.097222089767456
+58559,USB,1988-01-08,2.027777910232544
+58560,USB,1988-01-11,2.027777910232544
+58561,USB,1988-01-12,2.006943941116333
+58562,USB,1988-01-13,1.986111044883728
+58563,USB,1988-01-14,1.9722219705581665
+58564,USB,1988-01-15,2.055556058883667
+58565,USB,1988-01-18,2.027777910232544
+58566,USB,1988-01-19,2.0833330154418945
+58567,USB,1988-01-20,2.055556058883667
+58568,USB,1988-01-21,2.013889074325561
+58569,USB,1988-01-22,2.069443941116333
+58570,USB,1988-01-25,2.069443941116333
+58571,USB,1988-01-26,2.027777910232544
+58572,USB,1988-01-27,2.027777910232544
+58573,USB,1988-01-28,2.027777910232544
+58574,USB,1988-01-29,2.055556058883667
+58575,USB,1988-02-01,2.041666984558105
+58576,USB,1988-02-02,2.069443941116333
+58577,USB,1988-02-03,2.041666984558105
+58578,USB,1988-02-04,2.013889074325561
+58579,USB,1988-02-05,2.041666984558105
+58580,USB,1988-02-08,2.055556058883667
+58581,USB,1988-02-09,2.041666984558105
+58582,USB,1988-02-10,2.027777910232544
+58583,USB,1988-02-11,2.055556058883667
+58584,USB,1988-02-12,2.055556058883667
+58585,USB,1988-02-16,2.069443941116333
+58586,USB,1988-02-17,2.027777910232544
+58587,USB,1988-02-18,2.041666984558105
+58588,USB,1988-02-19,2.013889074325561
+58589,USB,1988-02-22,2.055556058883667
+58590,USB,1988-02-23,2.0833330154418945
+58591,USB,1988-02-24,2.0833330154418945
+58592,USB,1988-02-25,2.055556058883667
+58593,USB,1988-02-26,2.055556058883667
+58594,USB,1988-02-29,2.069443941116333
+58595,USB,1988-03-01,2.097222089767456
+58596,USB,1988-03-02,2.1111109256744385
+58597,USB,1988-03-03,2.166666984558105
+58598,USB,1988-03-04,2.277777910232544
+58599,USB,1988-03-07,2.319443941116333
+58600,USB,1988-03-08,2.3611109256744385
+58601,USB,1988-03-09,2.402777910232544
+58602,USB,1988-03-10,2.402777910232544
+58603,USB,1988-03-11,2.3611109256744385
+58604,USB,1988-03-14,2.305556058883667
+58605,USB,1988-03-15,2.3333330154418945
+58606,USB,1988-03-16,2.2986109256744385
+58607,USB,1988-03-17,2.305556058883667
+58608,USB,1988-03-18,2.3611109256744385
+58609,USB,1988-03-21,2.3333330154418945
+58610,USB,1988-03-22,2.3333330154418945
+58611,USB,1988-03-23,2.319443941116333
+58612,USB,1988-03-24,2.305556058883667
+58613,USB,1988-03-25,2.291666984558105
+58614,USB,1988-03-28,2.25
+58615,USB,1988-03-29,2.2361109256744385
+58616,USB,1988-03-30,2.222222089767456
+58617,USB,1988-03-31,2.25
+58618,USB,1988-04-04,2.2361109256744385
+58619,USB,1988-04-05,2.2361109256744385
+58620,USB,1988-04-06,2.263889074325561
+58621,USB,1988-04-07,2.277777910232544
+58622,USB,1988-04-08,2.25
+58623,USB,1988-04-11,2.25
+58624,USB,1988-04-12,2.2361109256744385
+58625,USB,1988-04-13,2.2083330154418945
+58626,USB,1988-04-14,2.166666984558105
+58627,USB,1988-04-15,2.1111109256744385
+58628,USB,1988-04-18,2.138889074325561
+58629,USB,1988-04-19,2.125
+58630,USB,1988-04-20,2.131943941116333
+58631,USB,1988-04-21,2.166666984558105
+58632,USB,1988-04-22,2.131943941116333
+58633,USB,1988-04-25,2.125
+58634,USB,1988-04-26,2.166666984558105
+58635,USB,1988-04-27,2.1111109256744385
+58636,USB,1988-04-28,2.152777910232544
+58637,USB,1988-04-29,2.138889074325561
+58638,USB,1988-05-02,2.138889074325561
+58639,USB,1988-05-03,2.263889074325561
+58640,USB,1988-05-04,2.291666984558105
+58641,USB,1988-05-05,2.291666984558105
+58642,USB,1988-05-06,2.277777910232544
+58643,USB,1988-05-09,2.305556058883667
+58644,USB,1988-05-10,2.291666984558105
+58645,USB,1988-05-11,2.277777910232544
+58646,USB,1988-05-12,2.263889074325561
+58647,USB,1988-05-13,2.263889074325561
+58648,USB,1988-05-16,2.263889074325561
+58649,USB,1988-05-17,2.263889074325561
+58650,USB,1988-05-18,2.222222089767456
+58651,USB,1988-05-19,2.25
+58652,USB,1988-05-20,2.25
+58653,USB,1988-05-23,2.25
+58654,USB,1988-05-24,2.2361109256744385
+58655,USB,1988-05-25,2.277777910232544
+58656,USB,1988-05-26,2.2708330154418945
+58657,USB,1988-05-27,2.2708330154418945
+58658,USB,1988-05-31,2.305556058883667
+58659,USB,1988-06-01,2.319443941116333
+58660,USB,1988-06-02,2.291666984558105
+58661,USB,1988-06-03,2.291666984558105
+58662,USB,1988-06-06,2.305556058883667
+58663,USB,1988-06-07,2.291666984558105
+58664,USB,1988-06-08,2.305556058883667
+58665,USB,1988-06-09,2.347222089767456
+58666,USB,1988-06-10,2.347222089767456
+58667,USB,1988-06-13,2.3611109256744385
+58668,USB,1988-06-14,2.347222089767456
+58669,USB,1988-06-15,2.347222089767456
+58670,USB,1988-06-16,2.3611109256744385
+58671,USB,1988-06-17,2.3611109256744385
+58672,USB,1988-06-20,2.3611109256744385
+58673,USB,1988-06-21,2.347222089767456
+58674,USB,1988-06-22,2.3611109256744385
+58675,USB,1988-06-23,2.3611109256744385
+58676,USB,1988-06-24,2.3611109256744385
+58677,USB,1988-06-27,2.3333330154418945
+58678,USB,1988-06-28,2.277777910232544
+58679,USB,1988-06-29,2.277777910232544
+58680,USB,1988-06-30,2.305556058883667
+58681,USB,1988-07-01,2.2708330154418945
+58682,USB,1988-07-05,2.263889074325561
+58683,USB,1988-07-06,2.263889074325561
+58684,USB,1988-07-07,2.277777910232544
+58685,USB,1988-07-08,2.263889074325561
+58686,USB,1988-07-11,2.263889074325561
+58687,USB,1988-07-12,2.2361109256744385
+58688,USB,1988-07-13,2.25
+58689,USB,1988-07-14,2.194443941116333
+58690,USB,1988-07-15,2.194443941116333
+58691,USB,1988-07-18,2.194443941116333
+58692,USB,1988-07-19,2.201389074325561
+58693,USB,1988-07-20,2.180556058883667
+58694,USB,1988-07-21,2.194443941116333
+58695,USB,1988-07-22,2.180556058883667
+58696,USB,1988-07-25,2.222222089767456
+58697,USB,1988-07-26,2.194443941116333
+58698,USB,1988-07-27,2.2083330154418945
+58699,USB,1988-07-28,2.229166984558105
+58700,USB,1988-07-29,2.2361109256744385
+58701,USB,1988-08-01,2.263889074325561
+58702,USB,1988-08-02,2.25
+58703,USB,1988-08-03,2.291666984558105
+58704,USB,1988-08-04,2.277777910232544
+58705,USB,1988-08-05,2.305556058883667
+58706,USB,1988-08-08,2.305556058883667
+58707,USB,1988-08-09,2.305556058883667
+58708,USB,1988-08-10,2.305556058883667
+58709,USB,1988-08-11,2.263889074325561
+58710,USB,1988-08-12,2.277777910232544
+58711,USB,1988-08-15,2.2708330154418945
+58712,USB,1988-08-16,2.291666984558105
+58713,USB,1988-08-17,2.277777910232544
+58714,USB,1988-08-18,2.277777910232544
+58715,USB,1988-08-19,2.291666984558105
+58716,USB,1988-08-22,2.263889074325561
+58717,USB,1988-08-23,2.25
+58718,USB,1988-08-24,2.263889074325561
+58719,USB,1988-08-25,2.263889074325561
+58720,USB,1988-08-26,2.263889074325561
+58721,USB,1988-08-29,2.25
+58722,USB,1988-08-30,2.25
+58723,USB,1988-08-31,2.263889074325561
+58724,USB,1988-09-01,2.25
+58725,USB,1988-09-02,2.25
+58726,USB,1988-09-06,2.25
+58727,USB,1988-09-07,2.25
+58728,USB,1988-09-08,2.2361109256744385
+58729,USB,1988-09-09,2.2361109256744385
+58730,USB,1988-09-12,2.263889074325561
+58731,USB,1988-09-13,2.194443941116333
+58732,USB,1988-09-14,2.180556058883667
+58733,USB,1988-09-15,2.159722089767456
+58734,USB,1988-09-16,2.166666984558105
+58735,USB,1988-09-19,2.138889074325561
+58736,USB,1988-09-20,2.131943941116333
+58737,USB,1988-09-21,2.097222089767456
+58738,USB,1988-09-22,2.097222089767456
+58739,USB,1988-09-23,2.0833330154418945
+58740,USB,1988-09-26,2.069443941116333
+58741,USB,1988-09-27,2.069443941116333
+58742,USB,1988-09-28,2.069443941116333
+58743,USB,1988-09-29,2.0833330154418945
+58744,USB,1988-09-30,2.0833330154418945
+58745,USB,1988-10-03,2.041666984558105
+58746,USB,1988-10-04,2.055556058883667
+58747,USB,1988-10-05,2.041666984558105
+58748,USB,1988-10-06,2.2083330154418945
+58749,USB,1988-10-07,2.305556058883667
+58750,USB,1988-10-10,2.277777910232544
+58751,USB,1988-10-11,2.277777910232544
+58752,USB,1988-10-12,2.263889074325561
+58753,USB,1988-10-13,2.25
+58754,USB,1988-10-14,2.2083330154418945
+58755,USB,1988-10-17,2.2083330154418945
+58756,USB,1988-10-18,2.2083330154418945
+58757,USB,1988-10-19,2.2083330154418945
+58758,USB,1988-10-20,2.222222089767456
+58759,USB,1988-10-21,2.222222089767456
+58760,USB,1988-10-24,2.222222089767456
+58761,USB,1988-10-25,2.222222089767456
+58762,USB,1988-10-26,2.2361109256744385
+58763,USB,1988-10-27,2.2083330154418945
+58764,USB,1988-10-28,2.229166984558105
+58765,USB,1988-10-31,2.2083330154418945
+58766,USB,1988-11-01,2.222222089767456
+58767,USB,1988-11-02,2.2083330154418945
+58768,USB,1988-11-03,2.222222089767456
+58769,USB,1988-11-04,2.194443941116333
+58770,USB,1988-11-07,2.194443941116333
+58771,USB,1988-11-08,2.166666984558105
+58772,USB,1988-11-09,2.2083330154418945
+58773,USB,1988-11-10,2.2083330154418945
+58774,USB,1988-11-11,2.180556058883667
+58775,USB,1988-11-14,2.152777910232544
+58776,USB,1988-11-15,2.194443941116333
+58777,USB,1988-11-16,2.152777910232544
+58778,USB,1988-11-17,2.166666984558105
+58779,USB,1988-11-18,2.166666984558105
+58780,USB,1988-11-21,2.194443941116333
+58781,USB,1988-11-22,2.180556058883667
+58782,USB,1988-11-23,2.222222089767456
+58783,USB,1988-11-25,2.215277910232544
+58784,USB,1988-11-28,2.222222089767456
+58785,USB,1988-11-29,2.2083330154418945
+58786,USB,1988-11-30,2.2083330154418945
+58787,USB,1988-12-01,2.215277910232544
+58788,USB,1988-12-02,2.201389074325561
+58789,USB,1988-12-05,2.194443941116333
+58790,USB,1988-12-06,2.222222089767456
+58791,USB,1988-12-07,2.194443941116333
+58792,USB,1988-12-08,2.194443941116333
+58793,USB,1988-12-09,2.2083330154418945
+58794,USB,1988-12-12,2.201389074325561
+58795,USB,1988-12-13,2.194443941116333
+58796,USB,1988-12-14,2.201389074325561
+58797,USB,1988-12-15,2.222222089767456
+58798,USB,1988-12-16,2.222222089767456
+58799,USB,1988-12-19,2.180556058883667
+58800,USB,1988-12-20,2.138889074325561
+58801,USB,1988-12-21,2.125
+58802,USB,1988-12-22,2.1458330154418945
+58803,USB,1988-12-23,2.138889074325561
+58804,USB,1988-12-27,2.138889074325561
+58805,USB,1988-12-28,2.0833330154418945
+58806,USB,1988-12-29,2.0833330154418945
+58807,USB,1988-12-30,2.097222089767456
+58808,USB,1989-01-03,2.0833330154418945
+58809,USB,1989-01-04,2.097222089767456
+58810,USB,1989-01-05,2.0833330154418945
+58811,USB,1989-01-06,2.097222089767456
+58812,USB,1989-01-09,2.0833330154418945
+58813,USB,1989-01-10,2.0833330154418945
+58814,USB,1989-01-11,2.0833330154418945
+58815,USB,1989-01-12,2.1111109256744385
+58816,USB,1989-01-13,2.0833330154418945
+58817,USB,1989-01-16,2.125
+58818,USB,1989-01-17,2.138889074325561
+58819,USB,1989-01-18,2.152777910232544
+58820,USB,1989-01-19,2.166666984558105
+58821,USB,1989-01-20,2.152777910232544
+58822,USB,1989-01-23,2.152777910232544
+58823,USB,1989-01-24,2.138889074325561
+58824,USB,1989-01-25,2.138889074325561
+58825,USB,1989-01-26,2.138889074325561
+58826,USB,1989-01-27,2.138889074325561
+58827,USB,1989-01-30,2.138889074325561
+58828,USB,1989-01-31,2.138889074325561
+58829,USB,1989-02-01,2.166666984558105
+58830,USB,1989-02-02,2.138889074325561
+58831,USB,1989-02-03,2.166666984558105
+58832,USB,1989-02-06,2.138889074325561
+58833,USB,1989-02-07,2.180556058883667
+58834,USB,1989-02-08,2.2083330154418945
+58835,USB,1989-02-09,2.180556058883667
+58836,USB,1989-02-10,2.166666984558105
+58837,USB,1989-02-13,2.152777910232544
+58838,USB,1989-02-14,2.125
+58839,USB,1989-02-15,2.152777910232544
+58840,USB,1989-02-16,2.152777910232544
+58841,USB,1989-02-17,2.152777910232544
+58842,USB,1989-02-21,2.152777910232544
+58843,USB,1989-02-22,2.125
+58844,USB,1989-02-23,2.125
+58845,USB,1989-02-24,2.125
+58846,USB,1989-02-27,2.125
+58847,USB,1989-02-28,2.1111109256744385
+58848,USB,1989-03-01,2.138889074325561
+58849,USB,1989-03-02,2.125
+58850,USB,1989-03-03,2.125
+58851,USB,1989-03-06,2.125
+58852,USB,1989-03-07,2.125
+58853,USB,1989-03-08,2.131943941116333
+58854,USB,1989-03-09,2.180556058883667
+58855,USB,1989-03-10,2.2083330154418945
+58856,USB,1989-03-13,2.222222089767456
+58857,USB,1989-03-14,2.2361109256744385
+58858,USB,1989-03-15,2.2083330154418945
+58859,USB,1989-03-16,2.2083330154418945
+58860,USB,1989-03-17,2.138889074325561
+58861,USB,1989-03-20,2.131943941116333
+58862,USB,1989-03-21,2.180556058883667
+58863,USB,1989-03-22,2.180556058883667
+58864,USB,1989-03-23,2.2361109256744385
+58865,USB,1989-03-27,2.222222089767456
+58866,USB,1989-03-28,2.2361109256744385
+58867,USB,1989-03-29,2.25
+58868,USB,1989-03-30,2.263889074325561
+58869,USB,1989-03-31,2.284722089767456
+58870,USB,1989-04-03,2.25
+58871,USB,1989-04-04,2.2361109256744385
+58872,USB,1989-04-05,2.2083330154418945
+58873,USB,1989-04-06,2.166666984558105
+58874,USB,1989-04-07,2.152777910232544
+58875,USB,1989-04-10,2.138889074325561
+58876,USB,1989-04-11,2.152777910232544
+58877,USB,1989-04-12,2.166666984558105
+58878,USB,1989-04-13,2.125
+58879,USB,1989-04-14,2.138889074325561
+58880,USB,1989-04-17,2.194443941116333
+58881,USB,1989-04-18,2.25
+58882,USB,1989-04-19,2.25
+58883,USB,1989-04-20,2.222222089767456
+58884,USB,1989-04-21,2.222222089767456
+58885,USB,1989-04-24,2.194443941116333
+58886,USB,1989-04-25,2.222222089767456
+58887,USB,1989-04-26,2.194443941116333
+58888,USB,1989-04-27,2.194443941116333
+58889,USB,1989-04-28,2.2361109256744385
+58890,USB,1989-05-01,2.25
+58891,USB,1989-05-02,2.305556058883667
+58892,USB,1989-05-03,2.25
+58893,USB,1989-05-04,2.25
+58894,USB,1989-05-05,2.25
+58895,USB,1989-05-08,2.2083330154418945
+58896,USB,1989-05-09,2.222222089767456
+58897,USB,1989-05-10,2.222222089767456
+58898,USB,1989-05-11,2.222222089767456
+58899,USB,1989-05-12,2.222222089767456
+58900,USB,1989-05-15,2.277777910232544
+58901,USB,1989-05-16,2.222222089767456
+58902,USB,1989-05-17,2.388889074325561
+58903,USB,1989-05-18,2.416666984558105
+58904,USB,1989-05-19,2.388889074325561
+58905,USB,1989-05-22,2.3333330154418945
+58906,USB,1989-05-23,2.3333330154418945
+58907,USB,1989-05-24,2.3333330154418945
+58908,USB,1989-05-25,2.3333330154418945
+58909,USB,1989-05-26,2.3333330154418945
+58910,USB,1989-05-30,2.3333330154418945
+58911,USB,1989-05-31,2.305556058883667
+58912,USB,1989-06-01,2.3333330154418945
+58913,USB,1989-06-02,2.3333330154418945
+58914,USB,1989-06-05,2.3333330154418945
+58915,USB,1989-06-06,2.3333330154418945
+58916,USB,1989-06-07,2.388889074325561
+58917,USB,1989-06-08,2.5833330154418945
+58918,USB,1989-06-09,2.555556058883667
+58919,USB,1989-06-12,2.527777910232544
+58920,USB,1989-06-13,2.444443941116333
+58921,USB,1989-06-14,2.555556058883667
+58922,USB,1989-06-15,2.527777910232544
+58923,USB,1989-06-16,2.5
+58924,USB,1989-06-19,2.5
+58925,USB,1989-06-20,2.527777910232544
+58926,USB,1989-06-21,2.555556058883667
+58927,USB,1989-06-22,2.541666984558105
+58928,USB,1989-06-23,2.569443941116333
+58929,USB,1989-06-26,2.527777910232544
+58930,USB,1989-06-27,2.555556058883667
+58931,USB,1989-06-28,2.555556058883667
+58932,USB,1989-06-29,2.5
+58933,USB,1989-06-30,2.472222089767456
+58934,USB,1989-07-03,2.5
+58935,USB,1989-07-05,2.444443941116333
+58936,USB,1989-07-06,2.4583330154418945
+58937,USB,1989-07-07,2.472222089767456
+58938,USB,1989-07-10,2.5
+58939,USB,1989-07-11,2.444443941116333
+58940,USB,1989-07-12,2.444443941116333
+58941,USB,1989-07-13,2.444443941116333
+58942,USB,1989-07-14,2.3611109256744385
+58943,USB,1989-07-17,2.416666984558105
+58944,USB,1989-07-18,2.416666984558105
+58945,USB,1989-07-19,2.388889074325561
+58946,USB,1989-07-20,2.472222089767456
+58947,USB,1989-07-21,2.4583330154418945
+58948,USB,1989-07-24,2.5
+58949,USB,1989-07-25,2.527777910232544
+58950,USB,1989-07-26,2.527777910232544
+58951,USB,1989-07-27,2.527777910232544
+58952,USB,1989-07-28,2.5
+58953,USB,1989-07-31,2.5
+58954,USB,1989-08-01,2.555556058883667
+58955,USB,1989-08-02,2.527777910232544
+58956,USB,1989-08-03,2.555556058883667
+58957,USB,1989-08-04,2.555556058883667
+58958,USB,1989-08-07,2.555556058883667
+58959,USB,1989-08-08,2.666666984558105
+58960,USB,1989-08-09,2.722222089767456
+58961,USB,1989-08-10,2.8333330154418945
+58962,USB,1989-08-11,2.722222089767456
+58963,USB,1989-08-14,2.694443941116333
+58964,USB,1989-08-15,2.722222089767456
+58965,USB,1989-08-16,2.75
+58966,USB,1989-08-17,2.75
+58967,USB,1989-08-18,2.777777910232544
+58968,USB,1989-08-21,2.777777910232544
+58969,USB,1989-08-22,2.805556058883667
+58970,USB,1989-08-23,2.972222089767456
+58971,USB,1989-08-24,2.930556058883667
+58972,USB,1989-08-25,2.888889074325561
+58973,USB,1989-08-28,2.888889074325561
+58974,USB,1989-08-29,2.8333330154418945
+58975,USB,1989-08-30,2.805556058883667
+58976,USB,1989-08-31,2.8333330154418945
+58977,USB,1989-09-01,2.8333330154418945
+58978,USB,1989-09-05,2.8333330154418945
+58979,USB,1989-09-06,2.8611109256744385
+58980,USB,1989-09-07,2.8333330154418945
+58981,USB,1989-09-08,2.916666984558105
+58982,USB,1989-09-11,2.888889074325561
+58983,USB,1989-09-12,2.888889074325561
+58984,USB,1989-09-13,2.8611109256744385
+58985,USB,1989-09-14,2.777777910232544
+58986,USB,1989-09-15,2.666666984558105
+58987,USB,1989-09-18,2.75
+58988,USB,1989-09-19,2.722222089767456
+58989,USB,1989-09-20,2.75
+58990,USB,1989-09-21,2.722222089767456
+58991,USB,1989-09-22,2.694443941116333
+58992,USB,1989-09-25,2.666666984558105
+58993,USB,1989-09-26,2.666666984558105
+58994,USB,1989-09-27,2.7083330154418945
+58995,USB,1989-09-28,2.722222089767456
+58996,USB,1989-09-29,2.722222089767456
+58997,USB,1989-10-02,2.722222089767456
+58998,USB,1989-10-03,2.777777910232544
+58999,USB,1989-10-04,2.722222089767456
+59000,USB,1989-10-05,2.722222089767456
+59001,USB,1989-10-06,2.777777910232544
+59002,USB,1989-10-09,2.8333330154418945
+59003,USB,1989-10-10,2.805556058883667
+59004,USB,1989-10-11,2.763889074325561
+59005,USB,1989-10-12,2.722222089767456
+59006,USB,1989-10-13,2.5833330154418945
+59007,USB,1989-10-16,2.555556058883667
+59008,USB,1989-10-17,2.569443941116333
+59009,USB,1989-10-18,2.527777910232544
+59010,USB,1989-10-19,2.638889074325561
+59011,USB,1989-10-20,2.5833330154418945
+59012,USB,1989-10-23,2.597222089767456
+59013,USB,1989-10-24,2.527777910232544
+59014,USB,1989-10-25,2.5833330154418945
+59015,USB,1989-10-26,2.527777910232544
+59016,USB,1989-10-27,2.555556058883667
+59017,USB,1989-10-30,2.555556058883667
+59018,USB,1989-10-31,2.541666984558105
+59019,USB,1989-11-01,2.555556058883667
+59020,USB,1989-11-02,2.527777910232544
+59021,USB,1989-11-03,2.4861109256744385
+59022,USB,1989-11-06,2.472222089767456
+59023,USB,1989-11-07,2.444443941116333
+59024,USB,1989-11-08,2.444443941116333
+59025,USB,1989-11-09,2.416666984558105
+59026,USB,1989-11-10,2.416666984558105
+59027,USB,1989-11-13,2.444443941116333
+59028,USB,1989-11-14,2.3333330154418945
+59029,USB,1989-11-15,2.3611109256744385
+59030,USB,1989-11-16,2.305556058883667
+59031,USB,1989-11-17,2.416666984558105
+59032,USB,1989-11-20,2.416666984558105
+59033,USB,1989-11-21,2.3611109256744385
+59034,USB,1989-11-22,2.388889074325561
+59035,USB,1989-11-24,2.3611109256744385
+59036,USB,1989-11-27,2.388889074325561
+59037,USB,1989-11-28,2.3611109256744385
+59038,USB,1989-11-29,2.3333330154418945
+59039,USB,1989-11-30,2.3611109256744385
+59040,USB,1989-12-01,2.305556058883667
+59041,USB,1989-12-04,2.305556058883667
+59042,USB,1989-12-05,2.305556058883667
+59043,USB,1989-12-06,2.277777910232544
+59044,USB,1989-12-07,2.277777910232544
+59045,USB,1989-12-08,2.277777910232544
+59046,USB,1989-12-11,2.305556058883667
+59047,USB,1989-12-12,2.305556058883667
+59048,USB,1989-12-13,2.305556058883667
+59049,USB,1989-12-14,2.3611109256744385
+59050,USB,1989-12-15,2.305556058883667
+59051,USB,1989-12-18,2.305556058883667
+59052,USB,1989-12-19,2.277777910232544
+59053,USB,1989-12-20,2.319443941116333
+59054,USB,1989-12-21,2.3333330154418945
+59055,USB,1989-12-22,2.347222089767456
+59056,USB,1989-12-26,2.3611109256744385
+59057,USB,1989-12-27,2.402777910232544
+59058,USB,1989-12-28,2.3611109256744385
+59059,USB,1989-12-29,2.444443941116333
+59060,USB,1990-01-02,2.444443941116333
+59061,USB,1990-01-03,2.472222089767456
+59062,USB,1990-01-04,2.3611109256744385
+59063,USB,1990-01-05,2.3333330154418945
+59064,USB,1990-01-08,2.25
+59065,USB,1990-01-09,2.3333330154418945
+59066,USB,1990-01-10,2.222222089767456
+59067,USB,1990-01-11,2.222222089767456
+59068,USB,1990-01-12,2.222222089767456
+59069,USB,1990-01-15,2.222222089767456
+59070,USB,1990-01-16,2.25
+59071,USB,1990-01-17,2.277777910232544
+59072,USB,1990-01-18,2.222222089767456
+59073,USB,1990-01-19,2.305556058883667
+59074,USB,1990-01-22,2.25
+59075,USB,1990-01-23,2.2083330154418945
+59076,USB,1990-01-24,2.194443941116333
+59077,USB,1990-01-25,2.138889074325561
+59078,USB,1990-01-26,2.166666984558105
+59079,USB,1990-01-29,2.138889074325561
+59080,USB,1990-01-30,2.1111109256744385
+59081,USB,1990-01-31,2.1111109256744385
+59082,USB,1990-02-01,2.125
+59083,USB,1990-02-02,2.1111109256744385
+59084,USB,1990-02-05,2.1111109256744385
+59085,USB,1990-02-06,2.097222089767456
+59086,USB,1990-02-07,2.0833330154418945
+59087,USB,1990-02-08,2.1111109256744385
+59088,USB,1990-02-09,2.055556058883667
+59089,USB,1990-02-12,2.1111109256744385
+59090,USB,1990-02-13,2.069443941116333
+59091,USB,1990-02-14,2.0833330154418945
+59092,USB,1990-02-15,2.138889074325561
+59093,USB,1990-02-16,2.138889074325561
+59094,USB,1990-02-20,2.055556058883667
+59095,USB,1990-02-21,2.0833330154418945
+59096,USB,1990-02-22,2.1111109256744385
+59097,USB,1990-02-23,2.0833330154418945
+59098,USB,1990-02-26,2.041666984558105
+59099,USB,1990-02-27,2.1111109256744385
+59100,USB,1990-02-28,2.1111109256744385
+59101,USB,1990-03-01,2.0833330154418945
+59102,USB,1990-03-02,2.125
+59103,USB,1990-03-05,2.1111109256744385
+59104,USB,1990-03-06,2.1111109256744385
+59105,USB,1990-03-07,2.0833330154418945
+59106,USB,1990-03-08,2.1111109256744385
+59107,USB,1990-03-09,2.0833330154418945
+59108,USB,1990-03-12,2.1111109256744385
+59109,USB,1990-03-13,2.1111109256744385
+59110,USB,1990-03-14,2.1111109256744385
+59111,USB,1990-03-15,2.1111109256744385
+59112,USB,1990-03-16,2.1111109256744385
+59113,USB,1990-03-19,2.0833330154418945
+59114,USB,1990-03-20,2.0833330154418945
+59115,USB,1990-03-21,2.069443941116333
+59116,USB,1990-03-22,2.069443941116333
+59117,USB,1990-03-23,2.1111109256744385
+59118,USB,1990-03-26,2.1111109256744385
+59119,USB,1990-03-27,2.1111109256744385
+59120,USB,1990-03-28,2.125
+59121,USB,1990-03-29,2.1111109256744385
+59122,USB,1990-03-30,2.138889074325561
+59123,USB,1990-04-02,2.055556058883667
+59124,USB,1990-04-03,2.1111109256744385
+59125,USB,1990-04-04,2.055556058883667
+59126,USB,1990-04-05,2.055556058883667
+59127,USB,1990-04-06,2.027777910232544
+59128,USB,1990-04-09,2.069443941116333
+59129,USB,1990-04-10,2.1111109256744385
+59130,USB,1990-04-11,2.1111109256744385
+59131,USB,1990-04-12,2.166666984558105
+59132,USB,1990-04-16,2.263889074325561
+59133,USB,1990-04-17,2.305556058883667
+59134,USB,1990-04-18,2.277777910232544
+59135,USB,1990-04-19,2.25
+59136,USB,1990-04-20,2.194443941116333
+59137,USB,1990-04-23,2.166666984558105
+59138,USB,1990-04-24,2.166666984558105
+59139,USB,1990-04-25,2.2361109256744385
+59140,USB,1990-04-26,2.25
+59141,USB,1990-04-27,2.25
+59142,USB,1990-04-30,2.222222089767456
+59143,USB,1990-05-01,2.25
+59144,USB,1990-05-02,2.25
+59145,USB,1990-05-03,2.25
+59146,USB,1990-05-04,2.277777910232544
+59147,USB,1990-05-07,2.25
+59148,USB,1990-05-08,2.25
+59149,USB,1990-05-09,2.2361109256744385
+59150,USB,1990-05-10,2.25
+59151,USB,1990-05-11,2.277777910232544
+59152,USB,1990-05-14,2.305556058883667
+59153,USB,1990-05-15,2.319443941116333
+59154,USB,1990-05-16,2.277777910232544
+59155,USB,1990-05-17,2.305556058883667
+59156,USB,1990-05-18,2.3333330154418945
+59157,USB,1990-05-21,2.305556058883667
+59158,USB,1990-05-22,2.291666984558105
+59159,USB,1990-05-23,2.291666984558105
+59160,USB,1990-05-24,2.305556058883667
+59161,USB,1990-05-25,2.305556058883667
+59162,USB,1990-05-29,2.291666984558105
+59163,USB,1990-05-30,2.277777910232544
+59164,USB,1990-05-31,2.277777910232544
+59165,USB,1990-06-01,2.305556058883667
+59166,USB,1990-06-04,2.25
+59167,USB,1990-06-05,2.3611109256744385
+59168,USB,1990-06-06,2.3611109256744385
+59169,USB,1990-06-07,2.3611109256744385
+59170,USB,1990-06-08,2.388889074325561
+59171,USB,1990-06-11,2.388889074325561
+59172,USB,1990-06-12,2.3611109256744385
+59173,USB,1990-06-13,2.3611109256744385
+59174,USB,1990-06-14,2.388889074325561
+59175,USB,1990-06-15,2.416666984558105
+59176,USB,1990-06-18,2.375
+59177,USB,1990-06-19,2.375
+59178,USB,1990-06-20,2.388889074325561
+59179,USB,1990-06-21,2.527777910232544
+59180,USB,1990-06-22,2.597222089767456
+59181,USB,1990-06-25,2.472222089767456
+59182,USB,1990-06-26,2.472222089767456
+59183,USB,1990-06-27,2.444443941116333
+59184,USB,1990-06-28,2.444443941116333
+59185,USB,1990-06-29,2.444443941116333
+59186,USB,1990-07-02,2.416666984558105
+59187,USB,1990-07-03,2.305556058883667
+59188,USB,1990-07-05,2.194443941116333
+59189,USB,1990-07-06,2.166666984558105
+59190,USB,1990-07-09,2.194443941116333
+59191,USB,1990-07-10,2.194443941116333
+59192,USB,1990-07-11,2.222222089767456
+59193,USB,1990-07-12,2.2361109256744385
+59194,USB,1990-07-13,2.25
+59195,USB,1990-07-16,2.222222089767456
+59196,USB,1990-07-17,2.166666984558105
+59197,USB,1990-07-18,2.166666984558105
+59198,USB,1990-07-19,2.138889074325561
+59199,USB,1990-07-20,2.0833330154418945
+59200,USB,1990-07-23,2.0833330154418945
+59201,USB,1990-07-24,2.138889074325561
+59202,USB,1990-07-25,2.166666984558105
+59203,USB,1990-07-26,2.138889074325561
+59204,USB,1990-07-27,2.138889074325561
+59205,USB,1990-07-30,2.1111109256744385
+59206,USB,1990-07-31,2.055556058883667
+59207,USB,1990-08-01,2.027777910232544
+59208,USB,1990-08-02,2.0
+59209,USB,1990-08-03,2.027777910232544
+59210,USB,1990-08-06,2.027777910232544
+59211,USB,1990-08-07,2.0
+59212,USB,1990-08-08,2.0
+59213,USB,1990-08-09,1.9722219705581665
+59214,USB,1990-08-10,1.986111044883728
+59215,USB,1990-08-13,1.986111044883728
+59216,USB,1990-08-14,2.0
+59217,USB,1990-08-15,1.9722219705581665
+59218,USB,1990-08-16,1.944443941116333
+59219,USB,1990-08-17,1.9722219705581665
+59220,USB,1990-08-20,1.9166669845581052
+59221,USB,1990-08-21,1.9166669845581052
+59222,USB,1990-08-22,1.861111044883728
+59223,USB,1990-08-23,1.8333330154418943
+59224,USB,1990-08-24,1.888888955116272
+59225,USB,1990-08-27,1.9166669845581052
+59226,USB,1990-08-28,1.9722219705581665
+59227,USB,1990-08-29,2.027777910232544
+59228,USB,1990-08-30,2.0833330154418945
+59229,USB,1990-08-31,2.0833330154418945
+59230,USB,1990-09-04,2.041666984558105
+59231,USB,1990-09-05,2.1111109256744385
+59232,USB,1990-09-06,2.138889074325561
+59233,USB,1990-09-07,2.138889074325561
+59234,USB,1990-09-10,2.1111109256744385
+59235,USB,1990-09-11,2.138889074325561
+59236,USB,1990-09-12,2.1111109256744385
+59237,USB,1990-09-13,2.1111109256744385
+59238,USB,1990-09-14,2.055556058883667
+59239,USB,1990-09-17,1.9722219705581665
+59240,USB,1990-09-18,1.9722219705581665
+59241,USB,1990-09-19,1.888888955116272
+59242,USB,1990-09-20,1.8333330154418943
+59243,USB,1990-09-21,1.888888955116272
+59244,USB,1990-09-24,1.805556058883667
+59245,USB,1990-09-25,1.7777780294418335
+59246,USB,1990-09-26,1.7777780294418335
+59247,USB,1990-09-27,1.7777780294418335
+59248,USB,1990-09-28,1.7777780294418335
+59249,USB,1990-10-01,1.8333330154418943
+59250,USB,1990-10-02,1.9166669845581052
+59251,USB,1990-10-03,1.861111044883728
+59252,USB,1990-10-04,1.888888955116272
+59253,USB,1990-10-05,1.8333330154418943
+59254,USB,1990-10-08,1.8333330154418943
+59255,USB,1990-10-09,1.805556058883667
+59256,USB,1990-10-10,1.7222219705581665
+59257,USB,1990-10-11,1.6666669845581057
+59258,USB,1990-10-12,1.7222219705581665
+59259,USB,1990-10-15,1.805556058883667
+59260,USB,1990-10-16,1.8333330154418943
+59261,USB,1990-10-17,1.805556058883667
+59262,USB,1990-10-18,1.875
+59263,USB,1990-10-19,1.805556058883667
+59264,USB,1990-10-22,1.805556058883667
+59265,USB,1990-10-23,1.7777780294418335
+59266,USB,1990-10-24,1.8333330154418943
+59267,USB,1990-10-25,1.805556058883667
+59268,USB,1990-10-26,1.7777780294418335
+59269,USB,1990-10-29,1.763888955116272
+59270,USB,1990-10-30,1.805556058883667
+59271,USB,1990-10-31,1.7777780294418335
+59272,USB,1990-11-01,1.75
+59273,USB,1990-11-02,1.75
+59274,USB,1990-11-05,1.6666669845581057
+59275,USB,1990-11-06,1.7222219705581665
+59276,USB,1990-11-07,1.694443941116333
+59277,USB,1990-11-08,1.7222219705581665
+59278,USB,1990-11-09,1.7083330154418943
+59279,USB,1990-11-12,1.75
+59280,USB,1990-11-13,1.763888955116272
+59281,USB,1990-11-14,1.75
+59282,USB,1990-11-15,1.75
+59283,USB,1990-11-16,1.694443941116333
+59284,USB,1990-11-19,1.7222219705581665
+59285,USB,1990-11-20,1.694443941116333
+59286,USB,1990-11-21,1.7222219705581665
+59287,USB,1990-11-23,1.7222219705581665
+59288,USB,1990-11-26,1.694443941116333
+59289,USB,1990-11-27,1.638888955116272
+59290,USB,1990-11-28,1.6666669845581057
+59291,USB,1990-11-29,1.6666669845581057
+59292,USB,1990-11-30,1.694443941116333
+59293,USB,1990-12-03,1.7222219705581665
+59294,USB,1990-12-04,1.7222219705581665
+59295,USB,1990-12-05,1.875
+59296,USB,1990-12-06,1.888888955116272
+59297,USB,1990-12-07,1.888888955116272
+59298,USB,1990-12-10,1.861111044883728
+59299,USB,1990-12-11,1.861111044883728
+59300,USB,1990-12-12,1.930556058883667
+59301,USB,1990-12-13,1.9583330154418943
+59302,USB,1990-12-14,1.9166669845581052
+59303,USB,1990-12-17,1.888888955116272
+59304,USB,1990-12-18,1.875
+59305,USB,1990-12-19,1.888888955116272
+59306,USB,1990-12-20,1.888888955116272
+59307,USB,1990-12-21,1.888888955116272
+59308,USB,1990-12-24,1.861111044883728
+59309,USB,1990-12-26,1.861111044883728
+59310,USB,1990-12-27,1.861111044883728
+59311,USB,1990-12-28,1.861111044883728
+59312,USB,1990-12-31,1.861111044883728
+59313,USB,1991-01-02,1.861111044883728
+59314,USB,1991-01-03,1.888888955116272
+59315,USB,1991-01-04,1.861111044883728
+59316,USB,1991-01-07,1.861111044883728
+59317,USB,1991-01-08,1.8333330154418943
+59318,USB,1991-01-09,1.7222219705581665
+59319,USB,1991-01-10,1.7222219705581665
+59320,USB,1991-01-11,1.805556058883667
+59321,USB,1991-01-14,1.75
+59322,USB,1991-01-15,1.763888955116272
+59323,USB,1991-01-16,1.819443941116333
+59324,USB,1991-01-17,1.944443941116333
+59325,USB,1991-01-18,1.861111044883728
+59326,USB,1991-01-21,1.888888955116272
+59327,USB,1991-01-22,1.888888955116272
+59328,USB,1991-01-23,1.888888955116272
+59329,USB,1991-01-24,1.944443941116333
+59330,USB,1991-01-25,1.888888955116272
+59331,USB,1991-01-28,1.888888955116272
+59332,USB,1991-01-29,1.9166669845581052
+59333,USB,1991-01-30,1.9166669845581052
+59334,USB,1991-01-31,1.9722219705581665
+59335,USB,1991-02-01,1.9166669845581052
+59336,USB,1991-02-04,1.944443941116333
+59337,USB,1991-02-05,2.0
+59338,USB,1991-02-06,2.0833330154418945
+59339,USB,1991-02-07,2.138889074325561
+59340,USB,1991-02-08,2.1111109256744385
+59341,USB,1991-02-11,2.1111109256744385
+59342,USB,1991-02-12,2.1111109256744385
+59343,USB,1991-02-13,2.1111109256744385
+59344,USB,1991-02-14,2.166666984558105
+59345,USB,1991-02-15,2.2083330154418945
+59346,USB,1991-02-19,2.263889074325561
+59347,USB,1991-02-20,2.25
+59348,USB,1991-02-21,2.222222089767456
+59349,USB,1991-02-22,2.305556058883667
+59350,USB,1991-02-25,2.388889074325561
+59351,USB,1991-02-26,2.416666984558105
+59352,USB,1991-02-27,2.472222089767456
+59353,USB,1991-02-28,2.6111109256744385
+59354,USB,1991-03-01,2.5833330154418945
+59355,USB,1991-03-04,2.5833330154418945
+59356,USB,1991-03-05,2.555556058883667
+59357,USB,1991-03-06,2.555556058883667
+59358,USB,1991-03-07,2.569443941116333
+59359,USB,1991-03-08,2.5833330154418945
+59360,USB,1991-03-11,2.555556058883667
+59361,USB,1991-03-12,2.555556058883667
+59362,USB,1991-03-13,2.569443941116333
+59363,USB,1991-03-14,2.555556058883667
+59364,USB,1991-03-15,2.5
+59365,USB,1991-03-18,2.416666984558105
+59366,USB,1991-03-19,2.416666984558105
+59367,USB,1991-03-20,2.305556058883667
+59368,USB,1991-03-21,2.388889074325561
+59369,USB,1991-03-22,2.3611109256744385
+59370,USB,1991-03-25,2.305556058883667
+59371,USB,1991-03-26,2.430556058883667
+59372,USB,1991-03-27,2.416666984558105
+59373,USB,1991-03-28,2.416666984558105
+59374,USB,1991-04-01,2.3333330154418945
+59375,USB,1991-04-02,2.444443941116333
+59376,USB,1991-04-03,2.430556058883667
+59377,USB,1991-04-04,2.388889074325561
+59378,USB,1991-04-05,2.388889074325561
+59379,USB,1991-04-08,2.444443941116333
+59380,USB,1991-04-09,2.4861109256744385
+59381,USB,1991-04-10,2.472222089767456
+59382,USB,1991-04-11,2.527777910232544
+59383,USB,1991-04-12,2.472222089767456
+59384,USB,1991-04-15,2.527777910232544
+59385,USB,1991-04-16,2.472222089767456
+59386,USB,1991-04-17,2.527777910232544
+59387,USB,1991-04-18,2.527777910232544
+59388,USB,1991-04-19,2.527777910232544
+59389,USB,1991-04-22,2.4861109256744385
+59390,USB,1991-04-23,2.472222089767456
+59391,USB,1991-04-24,2.472222089767456
+59392,USB,1991-04-25,2.527777910232544
+59393,USB,1991-04-26,2.472222089767456
+59394,USB,1991-04-29,2.3333330154418945
+59395,USB,1991-04-30,2.3333330154418945
+59396,USB,1991-05-01,2.3333330154418945
+59397,USB,1991-05-02,2.277777910232544
+59398,USB,1991-05-03,2.305556058883667
+59399,USB,1991-05-06,2.3333330154418945
+59400,USB,1991-05-07,2.3333330154418945
+59401,USB,1991-05-08,2.277777910232544
+59402,USB,1991-05-09,2.444443941116333
+59403,USB,1991-05-10,2.444443941116333
+59404,USB,1991-05-13,2.472222089767456
+59405,USB,1991-05-14,2.388889074325561
+59406,USB,1991-05-15,2.375
+59407,USB,1991-05-16,2.305556058883667
+59408,USB,1991-05-17,2.3333330154418945
+59409,USB,1991-05-20,2.277777910232544
+59410,USB,1991-05-21,2.3333330154418945
+59411,USB,1991-05-22,2.305556058883667
+59412,USB,1991-05-23,2.3611109256744385
+59413,USB,1991-05-24,2.3611109256744385
+59414,USB,1991-05-28,2.3333330154418945
+59415,USB,1991-05-29,2.3611109256744385
+59416,USB,1991-05-30,2.388889074325561
+59417,USB,1991-05-31,2.416666984558105
+59418,USB,1991-06-03,2.416666984558105
+59419,USB,1991-06-04,2.416666984558105
+59420,USB,1991-06-05,2.388889074325561
+59421,USB,1991-06-06,2.416666984558105
+59422,USB,1991-06-07,2.388889074325561
+59423,USB,1991-06-10,2.3611109256744385
+59424,USB,1991-06-11,2.416666984558105
+59425,USB,1991-06-12,2.444443941116333
+59426,USB,1991-06-13,2.3611109256744385
+59427,USB,1991-06-14,2.388889074325561
+59428,USB,1991-06-17,2.388889074325561
+59429,USB,1991-06-18,2.3611109256744385
+59430,USB,1991-06-19,2.277777910232544
+59431,USB,1991-06-20,2.416666984558105
+59432,USB,1991-06-21,2.444443941116333
+59433,USB,1991-06-24,2.3611109256744385
+59434,USB,1991-06-25,2.3333330154418945
+59435,USB,1991-06-26,2.277777910232544
+59436,USB,1991-06-27,2.277777910232544
+59437,USB,1991-06-28,2.277777910232544
+59438,USB,1991-07-01,2.291666984558105
+59439,USB,1991-07-02,2.3333330154418945
+59440,USB,1991-07-03,2.305556058883667
+59441,USB,1991-07-05,2.3333330154418945
+59442,USB,1991-07-08,2.347222089767456
+59443,USB,1991-07-09,2.388889074325561
+59444,USB,1991-07-10,2.388889074325561
+59445,USB,1991-07-11,2.3611109256744385
+59446,USB,1991-07-12,2.416666984558105
+59447,USB,1991-07-15,2.416666984558105
+59448,USB,1991-07-16,2.444443941116333
+59449,USB,1991-07-17,2.5
+59450,USB,1991-07-18,2.555556058883667
+59451,USB,1991-07-19,2.527777910232544
+59452,USB,1991-07-22,2.527777910232544
+59453,USB,1991-07-23,2.5
+59454,USB,1991-07-24,2.5
+59455,USB,1991-07-25,2.5
+59456,USB,1991-07-26,2.5
+59457,USB,1991-07-29,2.527777910232544
+59458,USB,1991-07-30,2.527777910232544
+59459,USB,1991-07-31,2.5833330154418945
+59460,USB,1991-08-01,2.527777910232544
+59461,USB,1991-08-02,2.527777910232544
+59462,USB,1991-08-05,2.444443941116333
+59463,USB,1991-08-06,2.444443941116333
+59464,USB,1991-08-07,2.472222089767456
+59465,USB,1991-08-08,2.444443941116333
+59466,USB,1991-08-09,2.416666984558105
+59467,USB,1991-08-12,2.416666984558105
+59468,USB,1991-08-13,2.527777910232544
+59469,USB,1991-08-14,2.527777910232544
+59470,USB,1991-08-15,2.527777910232544
+59471,USB,1991-08-16,2.555556058883667
+59472,USB,1991-08-19,2.5
+59473,USB,1991-08-20,2.527777910232544
+59474,USB,1991-08-21,2.6111109256744385
+59475,USB,1991-08-22,2.5833330154418945
+59476,USB,1991-08-23,2.638889074325561
+59477,USB,1991-08-26,2.555556058883667
+59478,USB,1991-08-27,2.555556058883667
+59479,USB,1991-08-28,2.6111109256744385
+59480,USB,1991-08-29,2.555556058883667
+59481,USB,1991-08-30,2.527777910232544
+59482,USB,1991-09-03,2.5
+59483,USB,1991-09-04,2.527777910232544
+59484,USB,1991-09-05,2.5
+59485,USB,1991-09-06,2.472222089767456
+59486,USB,1991-09-09,2.527777910232544
+59487,USB,1991-09-10,2.5
+59488,USB,1991-09-11,2.555556058883667
+59489,USB,1991-09-12,2.569443941116333
+59490,USB,1991-09-13,2.555556058883667
+59491,USB,1991-09-16,2.555556058883667
+59492,USB,1991-09-17,2.555556058883667
+59493,USB,1991-09-18,2.472222089767456
+59494,USB,1991-09-19,2.472222089767456
+59495,USB,1991-09-20,2.472222089767456
+59496,USB,1991-09-23,2.5
+59497,USB,1991-09-24,2.5
+59498,USB,1991-09-25,2.472222089767456
+59499,USB,1991-09-26,2.472222089767456
+59500,USB,1991-09-27,2.555556058883667
+59501,USB,1991-09-30,2.555556058883667
+59502,USB,1991-10-01,2.5833330154418945
+59503,USB,1991-10-02,2.638889074325561
+59504,USB,1991-10-03,2.527777910232544
+59505,USB,1991-10-04,2.416666984558105
+59506,USB,1991-10-07,2.444443941116333
+59507,USB,1991-10-08,2.5
+59508,USB,1991-10-09,2.4861109256744385
+59509,USB,1991-10-10,2.5
+59510,USB,1991-10-11,2.5
+59511,USB,1991-10-14,2.444443941116333
+59512,USB,1991-10-15,2.527777910232544
+59513,USB,1991-10-16,2.597222089767456
+59514,USB,1991-10-17,2.597222089767456
+59515,USB,1991-10-18,2.638889074325561
+59516,USB,1991-10-21,2.6111109256744385
+59517,USB,1991-10-22,2.666666984558105
+59518,USB,1991-10-23,2.652777910232544
+59519,USB,1991-10-24,2.625
+59520,USB,1991-10-25,2.625
+59521,USB,1991-10-28,2.680556058883667
+59522,USB,1991-10-29,2.694443941116333
+59523,USB,1991-10-30,2.805556058883667
+59524,USB,1991-10-31,2.763889074325561
+59525,USB,1991-11-01,2.791666984558105
+59526,USB,1991-11-04,2.777777910232544
+59527,USB,1991-11-05,2.8611109256744385
+59528,USB,1991-11-06,3.027777910232544
+59529,USB,1991-11-07,2.916666984558105
+59530,USB,1991-11-08,2.875
+59531,USB,1991-11-11,2.916666984558105
+59532,USB,1991-11-12,2.8611109256744385
+59533,USB,1991-11-13,2.8611109256744385
+59534,USB,1991-11-14,2.819443941116333
+59535,USB,1991-11-15,2.791666984558105
+59536,USB,1991-11-18,2.75
+59537,USB,1991-11-19,2.694443941116333
+59538,USB,1991-11-20,2.7361109256744385
+59539,USB,1991-11-21,2.75
+59540,USB,1991-11-22,2.694443941116333
+59541,USB,1991-11-25,2.666666984558105
+59542,USB,1991-11-26,2.666666984558105
+59543,USB,1991-11-27,2.666666984558105
+59544,USB,1991-11-29,2.666666984558105
+59545,USB,1991-12-02,2.75
+59546,USB,1991-12-03,2.75
+59547,USB,1991-12-04,2.805556058883667
+59548,USB,1991-12-05,2.916666984558105
+59549,USB,1991-12-06,3.0
+59550,USB,1991-12-09,3.0
+59551,USB,1991-12-10,2.888889074325561
+59552,USB,1991-12-11,2.75
+59553,USB,1991-12-12,2.8333330154418945
+59554,USB,1991-12-13,2.847222089767456
+59555,USB,1991-12-16,2.847222089767456
+59556,USB,1991-12-17,2.805556058883667
+59557,USB,1991-12-18,2.805556058883667
+59558,USB,1991-12-19,2.777777910232544
+59559,USB,1991-12-20,2.75
+59560,USB,1991-12-23,2.777777910232544
+59561,USB,1991-12-24,2.75
+59562,USB,1991-12-26,2.75
+59563,USB,1991-12-27,2.805556058883667
+59564,USB,1991-12-30,2.777777910232544
+59565,USB,1991-12-31,2.777777910232544
+59566,USB,1992-01-02,2.722222089767456
+59567,USB,1992-01-03,2.8333330154418945
+59568,USB,1992-01-06,2.930556058883667
+59569,USB,1992-01-07,2.8333330154418945
+59570,USB,1992-01-08,2.805556058883667
+59571,USB,1992-01-09,2.916666984558105
+59572,USB,1992-01-10,2.8333330154418945
+59573,USB,1992-01-13,2.875
+59574,USB,1992-01-14,2.888889074325561
+59575,USB,1992-01-15,2.8611109256744385
+59576,USB,1992-01-16,3.027777910232544
+59577,USB,1992-01-17,3.055556058883667
+59578,USB,1992-01-20,3.013889074325561
+59579,USB,1992-01-21,2.916666984558105
+59580,USB,1992-01-22,2.916666984558105
+59581,USB,1992-01-23,2.888889074325561
+59582,USB,1992-01-24,2.888889074325561
+59583,USB,1992-01-27,2.8333330154418945
+59584,USB,1992-01-28,2.805556058883667
+59585,USB,1992-01-29,2.777777910232544
+59586,USB,1992-01-30,2.791666984558105
+59587,USB,1992-01-31,2.777777910232544
+59588,USB,1992-02-03,2.722222089767456
+59589,USB,1992-02-04,2.888889074325561
+59590,USB,1992-02-05,2.8611109256744385
+59591,USB,1992-02-06,2.8611109256744385
+59592,USB,1992-02-07,2.8333330154418945
+59593,USB,1992-02-10,2.777777910232544
+59594,USB,1992-02-11,2.8611109256744385
+59595,USB,1992-02-12,2.888889074325561
+59596,USB,1992-02-13,2.916666984558105
+59597,USB,1992-02-14,2.944443941116333
+59598,USB,1992-02-18,2.972222089767456
+59599,USB,1992-02-19,3.0
+59600,USB,1992-02-20,3.055556058883667
+59601,USB,1992-02-21,2.972222089767456
+59602,USB,1992-02-24,3.0
+59603,USB,1992-02-25,2.9861109256744385
+59604,USB,1992-02-26,3.041666984558105
+59605,USB,1992-02-27,3.027777910232544
+59606,USB,1992-02-28,3.1111109256744385
+59607,USB,1992-03-02,3.1111109256744385
+59608,USB,1992-03-03,3.055556058883667
+59609,USB,1992-03-04,3.1111109256744385
+59610,USB,1992-03-05,3.222222089767456
+59611,USB,1992-03-06,3.222222089767456
+59612,USB,1992-03-09,3.305556058883667
+59613,USB,1992-03-10,3.444443941116333
+59614,USB,1992-03-11,3.388889074325561
+59615,USB,1992-03-12,3.388889074325561
+59616,USB,1992-03-13,3.416666984558105
+59617,USB,1992-03-16,3.416666984558105
+59618,USB,1992-03-17,3.277777910232544
+59619,USB,1992-03-18,3.25
+59620,USB,1992-03-19,3.277777910232544
+59621,USB,1992-03-20,3.277777910232544
+59622,USB,1992-03-23,3.25
+59623,USB,1992-03-24,3.25
+59624,USB,1992-03-25,3.222222089767456
+59625,USB,1992-03-26,3.1111109256744385
+59626,USB,1992-03-27,3.1111109256744385
+59627,USB,1992-03-30,3.194443941116333
+59628,USB,1992-03-31,3.1111109256744385
+59629,USB,1992-04-01,3.0833330154418945
+59630,USB,1992-04-02,3.1111109256744385
+59631,USB,1992-04-03,3.055556058883667
+59632,USB,1992-04-06,3.055556058883667
+59633,USB,1992-04-07,3.027777910232544
+59634,USB,1992-04-08,3.027777910232544
+59635,USB,1992-04-09,3.027777910232544
+59636,USB,1992-04-10,3.138889074325561
+59637,USB,1992-04-13,3.222222089767456
+59638,USB,1992-04-14,3.194443941116333
+59639,USB,1992-04-15,3.25
+59640,USB,1992-04-16,3.166666984558105
+59641,USB,1992-04-20,4.097221851348877
+59642,USB,1992-04-21,3.972222089767456
+59643,USB,1992-04-22,4.055555820465088
+59644,USB,1992-04-23,3.9583330154418954
+59645,USB,1992-04-24,4.083333015441895
+59646,USB,1992-04-27,4.111111164093018
+59647,USB,1992-04-28,4.055555820465088
+59648,USB,1992-04-29,4.027778148651123
+59649,USB,1992-04-30,4.055555820465088
+59650,USB,1992-05-01,4.027778148651123
+59651,USB,1992-05-04,3.972222089767456
+59652,USB,1992-05-05,4.013888835906982
+59653,USB,1992-05-06,4.013888835906982
+59654,USB,1992-05-07,4.013888835906982
+59655,USB,1992-05-08,4.0
+59656,USB,1992-05-11,4.027778148651123
+59657,USB,1992-05-12,4.111111164093018
+59658,USB,1992-05-13,4.125
+59659,USB,1992-05-14,4.055555820465088
+59660,USB,1992-05-15,4.138888835906982
+59661,USB,1992-05-18,4.111111164093018
+59662,USB,1992-05-19,4.111111164093018
+59663,USB,1992-05-20,4.055555820465088
+59664,USB,1992-05-21,4.111111164093018
+59665,USB,1992-05-22,4.138888835906982
+59666,USB,1992-05-26,4.027778148651123
+59667,USB,1992-05-27,4.111111164093018
+59668,USB,1992-05-28,4.055555820465088
+59669,USB,1992-05-29,4.055555820465088
+59670,USB,1992-06-01,4.111111164093018
+59671,USB,1992-06-02,4.055555820465088
+59672,USB,1992-06-03,4.055555820465088
+59673,USB,1992-06-04,4.027778148651123
+59674,USB,1992-06-05,4.0416669845581055
+59675,USB,1992-06-08,4.097221851348877
+59676,USB,1992-06-09,4.083333015441895
+59677,USB,1992-06-10,4.027778148651123
+59678,USB,1992-06-11,4.055555820465088
+59679,USB,1992-06-12,3.9583330154418954
+59680,USB,1992-06-15,3.944443941116333
+59681,USB,1992-06-16,3.9166669845581055
+59682,USB,1992-06-17,3.9166669845581055
+59683,USB,1992-06-18,3.875
+59684,USB,1992-06-19,3.8333330154418954
+59685,USB,1992-06-22,3.722222089767456
+59686,USB,1992-06-23,3.7916669845581055
+59687,USB,1992-06-24,3.777777910232544
+59688,USB,1992-06-25,4.138888835906982
+59689,USB,1992-06-26,4.194444179534912
+59690,USB,1992-06-29,4.1666669845581055
+59691,USB,1992-06-30,3.555556058883667
+59692,USB,1992-07-01,3.527777910232544
+59693,USB,1992-07-02,3.555556058883667
+59694,USB,1992-07-06,3.541666984558105
+59695,USB,1992-07-07,3.555556058883667
+59696,USB,1992-07-08,3.555556058883667
+59697,USB,1992-07-09,3.6111109256744394
+59698,USB,1992-07-10,3.5833330154418945
+59699,USB,1992-07-13,3.6111109256744394
+59700,USB,1992-07-14,3.5833330154418945
+59701,USB,1992-07-15,3.6388890743255615
+59702,USB,1992-07-16,3.625
+59703,USB,1992-07-17,3.680556058883667
+59704,USB,1992-07-20,3.6666669845581055
+59705,USB,1992-07-21,3.694443941116333
+59706,USB,1992-07-22,3.6388890743255615
+59707,USB,1992-07-23,3.625
+59708,USB,1992-07-24,3.597222089767456
+59709,USB,1992-07-27,3.6111109256744394
+59710,USB,1992-07-28,3.5833330154418945
+59711,USB,1992-07-29,3.527777910232544
+59712,USB,1992-07-30,3.555556058883667
+59713,USB,1992-07-31,3.527777910232544
+59714,USB,1992-08-03,3.388889074325561
+59715,USB,1992-08-04,3.347222089767456
+59716,USB,1992-08-05,3.3611109256744385
+59717,USB,1992-08-06,3.305556058883667
+59718,USB,1992-08-07,3.3333330154418945
+59719,USB,1992-08-10,3.3611109256744385
+59720,USB,1992-08-11,3.3333330154418945
+59721,USB,1992-08-12,3.277777910232544
+59722,USB,1992-08-13,3.3333330154418945
+59723,USB,1992-08-14,3.305556058883667
+59724,USB,1992-08-17,3.388889074325561
+59725,USB,1992-08-18,3.388889074325561
+59726,USB,1992-08-19,3.416666984558105
+59727,USB,1992-08-20,3.291666984558105
+59728,USB,1992-08-21,3.3333330154418945
+59729,USB,1992-08-24,3.277777910232544
+59730,USB,1992-08-25,3.25
+59731,USB,1992-08-26,3.3611109256744385
+59732,USB,1992-08-27,3.472222089767456
+59733,USB,1992-08-28,3.4583330154418945
+59734,USB,1992-08-31,3.5
+59735,USB,1992-09-01,3.472222089767456
+59736,USB,1992-09-02,3.472222089767456
+59737,USB,1992-09-03,3.541666984558105
+59738,USB,1992-09-04,3.6111109256744394
+59739,USB,1992-09-08,3.6111109256744394
+59740,USB,1992-09-09,3.6111109256744394
+59741,USB,1992-09-10,3.6111109256744394
+59742,USB,1992-09-11,3.6111109256744394
+59743,USB,1992-09-14,3.6388890743255615
+59744,USB,1992-09-15,3.6111109256744394
+59745,USB,1992-09-16,3.555556058883667
+59746,USB,1992-09-17,3.5833330154418945
+59747,USB,1992-09-18,3.527777910232544
+59748,USB,1992-09-21,3.555556058883667
+59749,USB,1992-09-22,3.555556058883667
+59750,USB,1992-09-23,3.6111109256744394
+59751,USB,1992-09-24,3.6388890743255615
+59752,USB,1992-09-25,3.6111109256744394
+59753,USB,1992-09-28,3.5833330154418945
+59754,USB,1992-09-29,3.5833330154418945
+59755,USB,1992-09-30,3.5
+59756,USB,1992-10-01,3.444443941116333
+59757,USB,1992-10-02,3.416666984558105
+59758,USB,1992-10-05,3.3611109256744385
+59759,USB,1992-10-06,3.3611109256744385
+59760,USB,1992-10-07,3.416666984558105
+59761,USB,1992-10-08,3.3611109256744385
+59762,USB,1992-10-09,3.3333330154418945
+59763,USB,1992-10-12,3.3333330154418945
+59764,USB,1992-10-13,3.3611109256744385
+59765,USB,1992-10-14,3.402777910232544
+59766,USB,1992-10-15,3.444443941116333
+59767,USB,1992-10-16,3.416666984558105
+59768,USB,1992-10-19,3.444443941116333
+59769,USB,1992-10-20,3.444443941116333
+59770,USB,1992-10-21,3.3333330154418945
+59771,USB,1992-10-22,3.388889074325561
+59772,USB,1992-10-23,3.416666984558105
+59773,USB,1992-10-26,3.444443941116333
+59774,USB,1992-10-27,3.5833330154418945
+59775,USB,1992-10-28,3.722222089767456
+59776,USB,1992-10-29,3.777777910232544
+59777,USB,1992-10-30,3.694443941116333
+59778,USB,1992-11-02,3.694443941116333
+59779,USB,1992-11-03,3.694443941116333
+59780,USB,1992-11-04,3.694443941116333
+59781,USB,1992-11-05,3.694443941116333
+59782,USB,1992-11-06,3.694443941116333
+59783,USB,1992-11-09,3.8888890743255615
+59784,USB,1992-11-10,3.75
+59785,USB,1992-11-11,3.694443941116333
+59786,USB,1992-11-12,3.694443941116333
+59787,USB,1992-11-13,3.777777910232544
+59788,USB,1992-11-16,3.75
+59789,USB,1992-11-17,3.8333330154418954
+59790,USB,1992-11-18,3.819443941116333
+59791,USB,1992-11-19,3.8611109256744394
+59792,USB,1992-11-20,3.8333330154418954
+59793,USB,1992-11-23,3.777777910232544
+59794,USB,1992-11-24,3.777777910232544
+59795,USB,1992-11-25,3.777777910232544
+59796,USB,1992-11-27,3.777777910232544
+59797,USB,1992-11-30,3.8611109256744394
+59798,USB,1992-12-01,3.8333330154418954
+59799,USB,1992-12-02,3.805556058883667
+59800,USB,1992-12-03,3.8333330154418954
+59801,USB,1992-12-04,3.8611109256744394
+59802,USB,1992-12-07,3.777777910232544
+59803,USB,1992-12-08,3.75
+59804,USB,1992-12-09,3.75
+59805,USB,1992-12-10,3.75
+59806,USB,1992-12-11,3.694443941116333
+59807,USB,1992-12-14,3.722222089767456
+59808,USB,1992-12-15,3.694443941116333
+59809,USB,1992-12-16,3.6666669845581055
+59810,USB,1992-12-17,3.722222089767456
+59811,USB,1992-12-18,3.722222089767456
+59812,USB,1992-12-21,3.777777910232544
+59813,USB,1992-12-22,3.972222089767456
+59814,USB,1992-12-23,3.972222089767456
+59815,USB,1992-12-24,4.0416669845581055
+59816,USB,1992-12-28,4.111111164093018
+59817,USB,1992-12-29,4.111111164093018
+59818,USB,1992-12-30,3.9166669845581055
+59819,USB,1992-12-31,4.0
+59820,USB,1993-01-04,4.027778148651123
+59821,USB,1993-01-05,4.027778148651123
+59822,USB,1993-01-06,4.027778148651123
+59823,USB,1993-01-07,3.944443941116333
+59824,USB,1993-01-08,3.8888890743255615
+59825,USB,1993-01-11,3.944443941116333
+59826,USB,1993-01-12,3.8888890743255615
+59827,USB,1993-01-13,3.944443941116333
+59828,USB,1993-01-14,4.0
+59829,USB,1993-01-15,4.083333015441895
+59830,USB,1993-01-18,4.111111164093018
+59831,USB,1993-01-19,4.111111164093018
+59832,USB,1993-01-20,4.111111164093018
+59833,USB,1993-01-21,4.055555820465088
+59834,USB,1993-01-22,3.972222089767456
+59835,USB,1993-01-25,4.055555820465088
+59836,USB,1993-01-26,4.0
+59837,USB,1993-01-27,3.972222089767456
+59838,USB,1993-01-28,3.9166669845581055
+59839,USB,1993-01-29,3.9166669845581055
+59840,USB,1993-02-01,4.0
+59841,USB,1993-02-02,4.027778148651123
+59842,USB,1993-02-03,4.0
+59843,USB,1993-02-04,4.013888835906982
+59844,USB,1993-02-05,4.055555820465088
+59845,USB,1993-02-08,4.138888835906982
+59846,USB,1993-02-09,4.111111164093018
+59847,USB,1993-02-10,4.055555820465088
+59848,USB,1993-02-11,4.138888835906982
+59849,USB,1993-02-12,4.111111164093018
+59850,USB,1993-02-16,4.055555820465088
+59851,USB,1993-02-17,4.055555820465088
+59852,USB,1993-02-18,4.027778148651123
+59853,USB,1993-02-19,4.083333015441895
+59854,USB,1993-02-22,4.027778148651123
+59855,USB,1993-02-23,4.097221851348877
+59856,USB,1993-02-24,4.111111164093018
+59857,USB,1993-02-25,4.125
+59858,USB,1993-02-26,4.277778148651123
+59859,USB,1993-03-01,4.25
+59860,USB,1993-03-02,4.25
+59861,USB,1993-03-03,4.25
+59862,USB,1993-03-04,4.194444179534912
+59863,USB,1993-03-05,4.125
+59864,USB,1993-03-08,4.138888835906982
+59865,USB,1993-03-09,4.111111164093018
+59866,USB,1993-03-10,4.1666669845581055
+59867,USB,1993-03-11,4.125
+59868,USB,1993-03-12,4.111111164093018
+59869,USB,1993-03-15,4.083333015441895
+59870,USB,1993-03-16,4.083333015441895
+59871,USB,1993-03-17,4.222221851348877
+59872,USB,1993-03-18,4.194444179534912
+59873,USB,1993-03-19,4.25
+59874,USB,1993-03-22,4.25
+59875,USB,1993-03-23,4.194444179534912
+59876,USB,1993-03-24,4.222221851348877
+59877,USB,1993-03-25,4.138888835906982
+59878,USB,1993-03-26,4.194444179534912
+59879,USB,1993-03-29,4.138888835906982
+59880,USB,1993-03-30,4.180555820465088
+59881,USB,1993-03-31,4.194444179534912
+59882,USB,1993-04-01,4.277778148651123
+59883,USB,1993-04-02,4.138888835906982
+59884,USB,1993-04-05,4.222221851348877
+59885,USB,1993-04-06,4.138888835906982
+59886,USB,1993-04-07,4.083333015441895
+59887,USB,1993-04-08,4.1666669845581055
+59888,USB,1993-04-12,4.194444179534912
+59889,USB,1993-04-13,4.277778148651123
+59890,USB,1993-04-14,4.333333015441895
+59891,USB,1993-04-15,4.277778148651123
+59892,USB,1993-04-16,4.305555820465088
+59893,USB,1993-04-19,4.2916669845581055
+59894,USB,1993-04-20,4.2916669845581055
+59895,USB,1993-04-21,4.194444179534912
+59896,USB,1993-04-22,4.222221851348877
+59897,USB,1993-04-23,4.25
+59898,USB,1993-04-26,4.083333015441895
+59899,USB,1993-04-27,4.111111164093018
+59900,USB,1993-04-28,4.055555820465088
+59901,USB,1993-04-29,4.0416669845581055
+59902,USB,1993-04-30,4.055555820465088
+59903,USB,1993-05-03,4.055555820465088
+59904,USB,1993-05-04,4.055555820465088
+59905,USB,1993-05-05,4.097221851348877
+59906,USB,1993-05-06,4.111111164093018
+59907,USB,1993-05-07,4.111111164093018
+59908,USB,1993-05-10,4.138888835906982
+59909,USB,1993-05-11,4.1666669845581055
+59910,USB,1993-05-12,4.138888835906982
+59911,USB,1993-05-13,4.027778148651123
+59912,USB,1993-05-14,4.0
+59913,USB,1993-05-17,3.972222089767456
+59914,USB,1993-05-18,3.9166669845581055
+59915,USB,1993-05-19,3.944443941116333
+59916,USB,1993-05-20,4.0
+59917,USB,1993-05-21,3.944443941116333
+59918,USB,1993-05-24,3.944443941116333
+59919,USB,1993-05-25,3.9861109256744394
+59920,USB,1993-05-26,4.013888835906982
+59921,USB,1993-05-27,4.0
+59922,USB,1993-05-28,4.027778148651123
+59923,USB,1993-06-01,4.055555820465088
+59924,USB,1993-06-02,4.013888835906982
+59925,USB,1993-06-03,3.972222089767456
+59926,USB,1993-06-04,3.944443941116333
+59927,USB,1993-06-07,4.027778148651123
+59928,USB,1993-06-08,3.972222089767456
+59929,USB,1993-06-09,3.972222089767456
+59930,USB,1993-06-10,3.972222089767456
+59931,USB,1993-06-11,3.972222089767456
+59932,USB,1993-06-14,3.944443941116333
+59933,USB,1993-06-15,3.972222089767456
+59934,USB,1993-06-16,4.0
+59935,USB,1993-06-17,4.0
+59936,USB,1993-06-18,3.944443941116333
+59937,USB,1993-06-21,3.944443941116333
+59938,USB,1993-06-22,3.930556058883667
+59939,USB,1993-06-23,4.0
+59940,USB,1993-06-24,4.055555820465088
+59941,USB,1993-06-25,4.0416669845581055
+59942,USB,1993-06-28,4.027778148651123
+59943,USB,1993-06-29,4.055555820465088
+59944,USB,1993-06-30,4.0
+59945,USB,1993-07-01,3.972222089767456
+59946,USB,1993-07-02,4.013888835906982
+59947,USB,1993-07-06,4.055555820465088
+59948,USB,1993-07-07,4.027778148651123
+59949,USB,1993-07-08,4.125
+59950,USB,1993-07-09,4.138888835906982
+59951,USB,1993-07-12,4.083333015441895
+59952,USB,1993-07-13,4.083333015441895
+59953,USB,1993-07-14,3.944443941116333
+59954,USB,1993-07-15,3.972222089767456
+59955,USB,1993-07-16,3.930556058883667
+59956,USB,1993-07-19,3.9583330154418954
+59957,USB,1993-07-20,4.0
+59958,USB,1993-07-21,4.0416669845581055
+59959,USB,1993-07-22,4.055555820465088
+59960,USB,1993-07-23,4.0
+59961,USB,1993-07-26,3.944443941116333
+59962,USB,1993-07-27,3.944443941116333
+59963,USB,1993-07-28,3.9861109256744394
+59964,USB,1993-07-29,4.0
+59965,USB,1993-07-30,4.027778148651123
+59966,USB,1993-08-02,4.027778148651123
+59967,USB,1993-08-03,4.0
+59968,USB,1993-08-04,4.013888835906982
+59969,USB,1993-08-05,3.972222089767456
+59970,USB,1993-08-06,4.027778148651123
+59971,USB,1993-08-09,4.027778148651123
+59972,USB,1993-08-10,3.972222089767456
+59973,USB,1993-08-11,4.027778148651123
+59974,USB,1993-08-12,3.944443941116333
+59975,USB,1993-08-13,4.0
+59976,USB,1993-08-16,3.944443941116333
+59977,USB,1993-08-17,3.944443941116333
+59978,USB,1993-08-18,3.9861109256744394
+59979,USB,1993-08-19,3.944443941116333
+59980,USB,1993-08-20,4.0
+59981,USB,1993-08-23,3.944443941116333
+59982,USB,1993-08-24,3.9166669845581055
+59983,USB,1993-08-25,3.819443941116333
+59984,USB,1993-08-26,3.8333330154418954
+59985,USB,1993-08-27,3.8333330154418954
+59986,USB,1993-08-30,3.8333330154418954
+59987,USB,1993-08-31,3.777777910232544
+59988,USB,1993-09-01,3.8888890743255615
+59989,USB,1993-09-02,3.9166669845581055
+59990,USB,1993-09-03,4.0
+59991,USB,1993-09-07,3.9166669845581055
+59992,USB,1993-09-08,3.8333330154418954
+59993,USB,1993-09-09,3.805556058883667
+59994,USB,1993-09-10,3.8611109256744394
+59995,USB,1993-09-13,3.8333330154418954
+59996,USB,1993-09-14,3.805556058883667
+59997,USB,1993-09-15,3.777777910232544
+59998,USB,1993-09-16,3.8888890743255615
+59999,USB,1993-09-17,3.8333330154418954
+60000,USB,1993-09-20,3.8333330154418954
+60001,USB,1993-09-21,3.777777910232544
+60002,USB,1993-09-22,3.8611109256744394
+60003,USB,1993-09-23,3.944443941116333
+60004,USB,1993-09-24,4.0
+60005,USB,1993-09-27,4.0
+60006,USB,1993-09-28,4.027778148651123
+60007,USB,1993-09-29,3.9861109256744394
+60008,USB,1993-09-30,4.0
+60009,USB,1993-10-01,4.0
+60010,USB,1993-10-04,4.027778148651123
+60011,USB,1993-10-05,4.055555820465088
+60012,USB,1993-10-06,4.083333015441895
+60013,USB,1993-10-07,4.138888835906982
+60014,USB,1993-10-08,4.097221851348877
+60015,USB,1993-10-11,4.083333015441895
+60016,USB,1993-10-12,4.111111164093018
+60017,USB,1993-10-13,4.013888835906982
+60018,USB,1993-10-14,4.0
+60019,USB,1993-10-15,4.0
+60020,USB,1993-10-18,3.8888890743255615
+60021,USB,1993-10-19,3.8333330154418954
+60022,USB,1993-10-20,3.8611109256744394
+60023,USB,1993-10-21,3.930556058883667
+60024,USB,1993-10-22,3.972222089767456
+60025,USB,1993-10-25,4.0
+60026,USB,1993-10-26,3.9166669845581055
+60027,USB,1993-10-27,3.9166669845581055
+60028,USB,1993-10-28,3.8611109256744394
+60029,USB,1993-10-29,3.8611109256744394
+60030,USB,1993-11-01,3.8611109256744394
+60031,USB,1993-11-02,3.9166669845581055
+60032,USB,1993-11-03,3.805556058883667
+60033,USB,1993-11-04,3.777777910232544
+60034,USB,1993-11-05,3.805556058883667
+60035,USB,1993-11-08,3.7916669845581055
+60036,USB,1993-11-09,3.8888890743255615
+60037,USB,1993-11-10,3.805556058883667
+60038,USB,1993-11-11,3.8888890743255615
+60039,USB,1993-11-12,3.8333330154418954
+60040,USB,1993-11-15,3.805556058883667
+60041,USB,1993-11-16,3.8333330154418954
+60042,USB,1993-11-17,3.819443941116333
+60043,USB,1993-11-18,3.75
+60044,USB,1993-11-19,3.777777910232544
+60045,USB,1993-11-22,3.6666669845581055
+60046,USB,1993-11-23,3.777777910232544
+60047,USB,1993-11-24,3.694443941116333
+60048,USB,1993-11-26,3.694443941116333
+60049,USB,1993-11-29,3.722222089767456
+60050,USB,1993-11-30,3.722222089767456
+60051,USB,1993-12-01,3.722222089767456
+60052,USB,1993-12-02,3.694443941116333
+60053,USB,1993-12-03,3.75
+60054,USB,1993-12-06,3.6666669845581055
+60055,USB,1993-12-07,3.722222089767456
+60056,USB,1993-12-08,3.680556058883667
+60057,USB,1993-12-09,3.6666669845581055
+60058,USB,1993-12-10,3.777777910232544
+60059,USB,1993-12-13,3.7638890743255615
+60060,USB,1993-12-14,3.8611109256744394
+60061,USB,1993-12-15,3.9166669845581055
+60062,USB,1993-12-16,3.930556058883667
+60063,USB,1993-12-17,3.9166669845581055
+60064,USB,1993-12-20,3.944443941116333
+60065,USB,1993-12-21,3.972222089767456
+60066,USB,1993-12-22,3.9166669845581055
+60067,USB,1993-12-23,3.972222089767456
+60068,USB,1993-12-27,3.8888890743255615
+60069,USB,1993-12-28,3.972222089767456
+60070,USB,1993-12-29,3.8888890743255615
+60071,USB,1993-12-30,3.944443941116333
+60072,USB,1993-12-31,3.8888890743255615
+60073,USB,1994-01-03,3.8333330154418954
+60074,USB,1994-01-04,3.8888890743255615
+60075,USB,1994-01-05,3.9166669845581055
+60076,USB,1994-01-06,3.9166669845581055
+60077,USB,1994-01-07,3.8611109256744394
+60078,USB,1994-01-10,3.944443941116333
+60079,USB,1994-01-11,3.972222089767456
+60080,USB,1994-01-12,3.9166669845581055
+60081,USB,1994-01-13,4.0
+60082,USB,1994-01-14,4.0
+60083,USB,1994-01-17,3.972222089767456
+60084,USB,1994-01-18,3.9861109256744394
+60085,USB,1994-01-19,4.013888835906982
+60086,USB,1994-01-20,3.972222089767456
+60087,USB,1994-01-21,4.013888835906982
+60088,USB,1994-01-24,3.9583330154418954
+60089,USB,1994-01-25,3.944443941116333
+60090,USB,1994-01-26,3.9166669845581055
+60091,USB,1994-01-27,3.9166669845581055
+60092,USB,1994-01-28,3.944443941116333
+60093,USB,1994-01-31,3.8611109256744394
+60094,USB,1994-02-01,3.944443941116333
+60095,USB,1994-02-02,3.944443941116333
+60096,USB,1994-02-03,3.944443941116333
+60097,USB,1994-02-04,3.777777910232544
+60098,USB,1994-02-07,3.805556058883667
+60099,USB,1994-02-08,3.75
+60100,USB,1994-02-09,3.875
+60101,USB,1994-02-10,3.8888890743255615
+60102,USB,1994-02-11,3.8888890743255615
+60103,USB,1994-02-14,3.972222089767456
+60104,USB,1994-02-15,4.0
+60105,USB,1994-02-16,3.9166669845581055
+60106,USB,1994-02-17,3.9166669845581055
+60107,USB,1994-02-18,3.9166669845581055
+60108,USB,1994-02-22,3.9166669845581055
+60109,USB,1994-02-23,3.930556058883667
+60110,USB,1994-02-24,3.9166669845581055
+60111,USB,1994-02-25,3.9166669845581055
+60112,USB,1994-02-28,4.0
+60113,USB,1994-03-01,3.944443941116333
+60114,USB,1994-03-02,3.8888890743255615
+60115,USB,1994-03-03,3.972222089767456
+60116,USB,1994-03-04,3.972222089767456
+60117,USB,1994-03-07,3.972222089767456
+60118,USB,1994-03-08,4.0
+60119,USB,1994-03-09,4.055555820465088
+60120,USB,1994-03-10,4.027778148651123
+60121,USB,1994-03-11,4.027778148651123
+60122,USB,1994-03-14,4.027778148651123
+60123,USB,1994-03-15,3.972222089767456
+60124,USB,1994-03-16,4.027778148651123
+60125,USB,1994-03-17,4.0
+60126,USB,1994-03-18,4.027778148651123
+60127,USB,1994-03-21,3.972222089767456
+60128,USB,1994-03-22,4.0
+60129,USB,1994-03-23,4.111111164093018
+60130,USB,1994-03-24,4.111111164093018
+60131,USB,1994-03-25,4.111111164093018
+60132,USB,1994-03-28,4.055555820465088
+60133,USB,1994-03-29,4.055555820465088
+60134,USB,1994-03-30,4.111111164093018
+60135,USB,1994-03-31,4.055555820465088
+60136,USB,1994-04-04,4.083333015441895
+60137,USB,1994-04-05,4.083333015441895
+60138,USB,1994-04-06,4.097221851348877
+60139,USB,1994-04-07,4.138888835906982
+60140,USB,1994-04-08,4.111111164093018
+60141,USB,1994-04-11,4.222221851348877
+60142,USB,1994-04-12,4.2916669845581055
+60143,USB,1994-04-13,4.25
+60144,USB,1994-04-14,4.277778148651123
+60145,USB,1994-04-15,4.333333015441895
+60146,USB,1994-04-18,4.333333015441895
+60147,USB,1994-04-19,4.277778148651123
+60148,USB,1994-04-20,4.333333015441895
+60149,USB,1994-04-21,4.305555820465088
+60150,USB,1994-04-22,4.305555820465088
+60151,USB,1994-04-25,4.361111164093018
+60152,USB,1994-04-26,4.305555820465088
+60153,USB,1994-04-28,4.333333015441895
+60154,USB,1994-04-29,4.347221851348877
+60155,USB,1994-05-02,4.305555820465088
+60156,USB,1994-05-03,4.333333015441895
+60157,USB,1994-05-04,4.388888835906982
+60158,USB,1994-05-05,4.333333015441895
+60159,USB,1994-05-06,4.305555820465088
+60160,USB,1994-05-09,4.319444179534912
+60161,USB,1994-05-10,4.236111164093018
+60162,USB,1994-05-11,4.222221851348877
+60163,USB,1994-05-12,4.222221851348877
+60164,USB,1994-05-13,4.222221851348877
+60165,USB,1994-05-16,4.180555820465088
+60166,USB,1994-05-17,4.180555820465088
+60167,USB,1994-05-18,4.208333015441895
+60168,USB,1994-05-19,4.222221851348877
+60169,USB,1994-05-20,4.222221851348877
+60170,USB,1994-05-23,4.236111164093018
+60171,USB,1994-05-24,4.25
+60172,USB,1994-05-25,4.208333015441895
+60173,USB,1994-05-26,4.222221851348877
+60174,USB,1994-05-27,4.208333015441895
+60175,USB,1994-05-31,4.152778148651123
+60176,USB,1994-06-01,4.194444179534912
+60177,USB,1994-06-02,4.208333015441895
+60178,USB,1994-06-03,4.208333015441895
+60179,USB,1994-06-06,4.222221851348877
+60180,USB,1994-06-07,4.208333015441895
+60181,USB,1994-06-08,4.236111164093018
+60182,USB,1994-06-09,4.263888835906982
+60183,USB,1994-06-10,4.263888835906982
+60184,USB,1994-06-13,4.222221851348877
+60185,USB,1994-06-14,4.222221851348877
+60186,USB,1994-06-15,4.25
+60187,USB,1994-06-16,4.222221851348877
+60188,USB,1994-06-17,4.222221851348877
+60189,USB,1994-06-20,4.194444179534912
+60190,USB,1994-06-21,4.25
+60191,USB,1994-06-22,4.25
+60192,USB,1994-06-23,4.25
+60193,USB,1994-06-24,4.180555820465088
+60194,USB,1994-06-27,4.180555820465088
+60195,USB,1994-06-28,4.208333015441895
+60196,USB,1994-06-29,4.180555820465088
+60197,USB,1994-06-30,4.208333015441895
+60198,USB,1994-07-01,4.208333015441895
+60199,USB,1994-07-05,4.194444179534912
+60200,USB,1994-07-06,4.222221851348877
+60201,USB,1994-07-07,4.208333015441895
+60202,USB,1994-07-08,4.208333015441895
+60203,USB,1994-07-11,4.222221851348877
+60204,USB,1994-07-12,4.263888835906982
+60205,USB,1994-07-13,4.319444179534912
+60206,USB,1994-07-14,4.319444179534912
+60207,USB,1994-07-15,4.319444179534912
+60208,USB,1994-07-18,4.2916669845581055
+60209,USB,1994-07-19,4.277778148651123
+60210,USB,1994-07-20,4.263888835906982
+60211,USB,1994-07-21,4.277778148651123
+60212,USB,1994-07-22,4.2916669845581055
+60213,USB,1994-07-25,4.2916669845581055
+60214,USB,1994-07-26,4.263888835906982
+60215,USB,1994-07-27,4.2916669845581055
+60216,USB,1994-07-28,4.277778148651123
+60217,USB,1994-07-29,4.305555820465088
+60218,USB,1994-08-01,4.305555820465088
+60219,USB,1994-08-02,4.347221851348877
+60220,USB,1994-08-03,4.333333015441895
+60221,USB,1994-08-04,4.388888835906982
+60222,USB,1994-08-05,4.444444179534912
+60223,USB,1994-08-08,4.513888835906982
+60224,USB,1994-08-09,4.5
+60225,USB,1994-08-10,4.555555820465088
+60226,USB,1994-08-11,4.597221851348877
+60227,USB,1994-08-12,4.638888835906982
+60228,USB,1994-08-15,4.638888835906982
+60229,USB,1994-08-16,4.638888835906982
+60230,USB,1994-08-17,4.6666669845581055
+60231,USB,1994-08-18,4.6666669845581055
+60232,USB,1994-08-19,4.708333015441895
+60233,USB,1994-08-22,4.638888835906982
+60234,USB,1994-08-23,4.75
+60235,USB,1994-08-24,4.680555820465088
+60236,USB,1994-08-25,4.680555820465088
+60237,USB,1994-08-26,4.6666669845581055
+60238,USB,1994-08-29,4.652778148651123
+60239,USB,1994-08-30,4.763888835906982
+60240,USB,1994-08-31,4.777778148651123
+60241,USB,1994-09-01,4.7916669845581055
+60242,USB,1994-09-02,4.7916669845581055
+60243,USB,1994-09-06,4.805555820465088
+60244,USB,1994-09-07,4.805555820465088
+60245,USB,1994-09-08,4.819444179534912
+60246,USB,1994-09-09,4.805555820465088
+60247,USB,1994-09-12,4.847221851348877
+60248,USB,1994-09-13,4.763888835906982
+60249,USB,1994-09-14,4.833333015441895
+60250,USB,1994-09-15,4.847221851348877
+60251,USB,1994-09-16,4.9166669845581055
+60252,USB,1994-09-19,4.944444179534912
+60253,USB,1994-09-20,4.861111164093018
+60254,USB,1994-09-21,4.708333015441895
+60255,USB,1994-09-22,4.6666669845581055
+60256,USB,1994-09-23,4.611111164093018
+60257,USB,1994-09-26,4.597221851348877
+60258,USB,1994-09-27,4.583333015441895
+60259,USB,1994-09-28,4.583333015441895
+60260,USB,1994-09-29,4.611111164093018
+60261,USB,1994-09-30,4.555555820465088
+60262,USB,1994-10-03,4.583333015441895
+60263,USB,1994-10-04,4.5
+60264,USB,1994-10-05,4.430555820465088
+60265,USB,1994-10-06,4.458333015441895
+60266,USB,1994-10-07,4.513888835906982
+60267,USB,1994-10-10,4.527778148651123
+60268,USB,1994-10-11,4.472221851348877
+60269,USB,1994-10-12,4.486111164093018
+60270,USB,1994-10-13,4.527778148651123
+60271,USB,1994-10-14,4.5416669845581055
+60272,USB,1994-10-17,4.486111164093018
+60273,USB,1994-10-18,4.472221851348877
+60274,USB,1994-10-19,4.444444179534912
+60275,USB,1994-10-20,4.444444179534912
+60276,USB,1994-10-21,4.444444179534912
+60277,USB,1994-10-24,4.430555820465088
+60278,USB,1994-10-25,4.402778148651123
+60279,USB,1994-10-26,4.458333015441895
+60280,USB,1994-10-27,4.4166669845581055
+60281,USB,1994-10-28,4.402778148651123
+60282,USB,1994-10-31,4.388888835906982
+60283,USB,1994-11-01,4.388888835906982
+60284,USB,1994-11-02,4.361111164093018
+60285,USB,1994-11-03,4.361111164093018
+60286,USB,1994-11-04,4.319444179534912
+60287,USB,1994-11-07,4.305555820465088
+60288,USB,1994-11-08,4.277778148651123
+60289,USB,1994-11-09,4.25
+60290,USB,1994-11-10,4.222221851348877
+60291,USB,1994-11-11,4.222221851348877
+60292,USB,1994-11-14,4.194444179534912
+60293,USB,1994-11-15,4.222221851348877
+60294,USB,1994-11-16,4.194444179534912
+60295,USB,1994-11-17,4.0416669845581055
+60296,USB,1994-11-18,4.013888835906982
+60297,USB,1994-11-21,3.9166669845581055
+60298,USB,1994-11-22,3.944443941116333
+60299,USB,1994-11-23,3.9583330154418954
+60300,USB,1994-11-25,3.972222089767456
+60301,USB,1994-11-28,3.9583330154418954
+60302,USB,1994-11-29,3.944443941116333
+60303,USB,1994-11-30,3.972222089767456
+60304,USB,1994-12-01,3.9583330154418954
+60305,USB,1994-12-02,3.9166669845581055
+60306,USB,1994-12-05,3.8333330154418954
+60307,USB,1994-12-06,3.8888890743255615
+60308,USB,1994-12-07,3.902777910232544
+60309,USB,1994-12-08,3.8611109256744394
+60310,USB,1994-12-09,3.8333330154418954
+60311,USB,1994-12-12,3.805556058883667
+60312,USB,1994-12-13,3.7638890743255615
+60313,USB,1994-12-14,3.875
+60314,USB,1994-12-15,3.944443941116333
+60315,USB,1994-12-16,3.930556058883667
+60316,USB,1994-12-19,3.9861109256744394
+60317,USB,1994-12-20,4.069444179534912
+60318,USB,1994-12-21,4.083333015441895
+60319,USB,1994-12-22,4.083333015441895
+60320,USB,1994-12-23,4.069444179534912
+60321,USB,1994-12-27,4.097221851348877
+60322,USB,1994-12-28,4.069444179534912
+60323,USB,1994-12-29,4.055555820465088
+60324,USB,1994-12-30,4.0416669845581055
+60325,USB,1995-01-03,4.069444179534912
+60326,USB,1995-01-04,4.083333015441895
+60327,USB,1995-01-05,4.125
+60328,USB,1995-01-06,4.194444179534912
+60329,USB,1995-01-09,4.208333015441895
+60330,USB,1995-01-10,4.138888835906982
+60331,USB,1995-01-11,4.194444179534912
+60332,USB,1995-01-12,4.222221851348877
+60333,USB,1995-01-13,4.208333015441895
+60334,USB,1995-01-16,4.263888835906982
+60335,USB,1995-01-17,4.319444179534912
+60336,USB,1995-01-18,4.319444179534912
+60337,USB,1995-01-19,4.2916669845581055
+60338,USB,1995-01-20,4.222221851348877
+60339,USB,1995-01-23,4.222221851348877
+60340,USB,1995-01-24,4.222221851348877
+60341,USB,1995-01-25,4.208333015441895
+60342,USB,1995-01-26,4.222221851348877
+60343,USB,1995-01-27,4.222221851348877
+60344,USB,1995-01-30,4.305555820465088
+60345,USB,1995-01-31,4.236111164093018
+60346,USB,1995-02-01,4.319444179534912
+60347,USB,1995-02-02,4.333333015441895
+60348,USB,1995-02-03,4.4166669845581055
+60349,USB,1995-02-06,4.458333015441895
+60350,USB,1995-02-07,4.527778148651123
+60351,USB,1995-02-08,4.527778148651123
+60352,USB,1995-02-09,4.555555820465088
+60353,USB,1995-02-10,4.513888835906982
+60354,USB,1995-02-13,4.527778148651123
+60355,USB,1995-02-14,4.555555820465088
+60356,USB,1995-02-15,4.652778148651123
+60357,USB,1995-02-16,4.708333015441895
+60358,USB,1995-02-17,4.680555820465088
+60359,USB,1995-02-21,4.708333015441895
+60360,USB,1995-02-22,4.722221851348877
+60361,USB,1995-02-23,4.680555820465088
+60362,USB,1995-02-24,4.625
+60363,USB,1995-02-27,4.597221851348877
+60364,USB,1995-02-28,4.736111164093018
+60365,USB,1995-03-01,4.680555820465088
+60366,USB,1995-03-02,4.736111164093018
+60367,USB,1995-03-03,4.6666669845581055
+60368,USB,1995-03-06,4.6666669845581055
+60369,USB,1995-03-07,4.625
+60370,USB,1995-03-08,4.583333015441895
+60371,USB,1995-03-09,4.527778148651123
+60372,USB,1995-03-10,4.555555820465088
+60373,USB,1995-03-13,4.611111164093018
+60374,USB,1995-03-14,4.6666669845581055
+60375,USB,1995-03-15,4.708333015441895
+60376,USB,1995-03-16,4.708333015441895
+60377,USB,1995-03-17,4.6666669845581055
+60378,USB,1995-03-20,4.6666669845581055
+60379,USB,1995-03-21,4.638888835906982
+60380,USB,1995-03-22,4.6666669845581055
+60381,USB,1995-03-23,4.680555820465088
+60382,USB,1995-03-24,4.680555820465088
+60383,USB,1995-03-27,4.638888835906982
+60384,USB,1995-03-28,4.638888835906982
+60385,USB,1995-03-29,4.680555820465088
+60386,USB,1995-03-30,4.694444179534912
+60387,USB,1995-03-31,4.652778148651123
+60388,USB,1995-04-03,4.694444179534912
+60389,USB,1995-04-04,4.680555820465088
+60390,USB,1995-04-05,4.6666669845581055
+60391,USB,1995-04-06,4.6666669845581055
+60392,USB,1995-04-07,4.680555820465088
+60393,USB,1995-04-10,4.694444179534912
+60394,USB,1995-04-11,4.763888835906982
+60395,USB,1995-04-12,4.819444179534912
+60396,USB,1995-04-13,4.833333015441895
+60397,USB,1995-04-17,4.847221851348877
+60398,USB,1995-04-18,4.7916669845581055
+60399,USB,1995-04-19,4.777778148651123
+60400,USB,1995-04-20,4.777778148651123
+60401,USB,1995-04-21,4.763888835906982
+60402,USB,1995-04-24,4.736111164093018
+60403,USB,1995-04-25,4.736111164093018
+60404,USB,1995-04-26,4.722221851348877
+60405,USB,1995-04-27,4.6666669845581055
+60406,USB,1995-04-28,4.638888835906982
+60407,USB,1995-05-01,4.638888835906982
+60408,USB,1995-05-02,4.652778148651123
+60409,USB,1995-05-03,4.625
+60410,USB,1995-05-04,4.638888835906982
+60411,USB,1995-05-05,4.583333015441895
+60412,USB,1995-05-08,4.597221851348877
+60413,USB,1995-05-09,4.625
+60414,USB,1995-05-10,4.638888835906982
+60415,USB,1995-05-11,4.722221851348877
+60416,USB,1995-05-12,4.694444179534912
+60417,USB,1995-05-15,4.680555820465088
+60418,USB,1995-05-16,4.638888835906982
+60419,USB,1995-05-17,4.680555820465088
+60420,USB,1995-05-18,4.722221851348877
+60421,USB,1995-05-19,4.736111164093018
+60422,USB,1995-05-22,4.694444179534912
+60423,USB,1995-05-23,4.694444179534912
+60424,USB,1995-05-24,4.722221851348877
+60425,USB,1995-05-25,4.722221851348877
+60426,USB,1995-05-26,4.75
+60427,USB,1995-05-30,4.777778148651123
+60428,USB,1995-05-31,4.819444179534912
+60429,USB,1995-06-01,4.861111164093018
+60430,USB,1995-06-02,4.875
+60431,USB,1995-06-05,4.944444179534912
+60432,USB,1995-06-06,4.930555820465088
+60433,USB,1995-06-07,4.930555820465088
+60434,USB,1995-06-08,4.902778148651123
+60435,USB,1995-06-09,4.847221851348877
+60436,USB,1995-06-12,4.833333015441895
+60437,USB,1995-06-13,4.944444179534912
+60438,USB,1995-06-14,4.902778148651123
+60439,USB,1995-06-15,4.847221851348877
+60440,USB,1995-06-16,4.819444179534912
+60441,USB,1995-06-19,4.944444179534912
+60442,USB,1995-06-20,4.930555820465088
+60443,USB,1995-06-21,4.9166669845581055
+60444,USB,1995-06-22,5.013888835906982
+60445,USB,1995-06-23,5.055555820465088
+60446,USB,1995-06-26,5.055555820465088
+60447,USB,1995-06-27,5.069444179534912
+60448,USB,1995-06-28,5.069444179534912
+60449,USB,1995-06-29,5.083333015441895
+60450,USB,1995-06-30,5.111111164093018
+60451,USB,1995-07-03,5.097221851348877
+60452,USB,1995-07-05,5.138888835906982
+60453,USB,1995-07-06,5.222221851348877
+60454,USB,1995-07-07,5.194444179534912
+60455,USB,1995-07-10,5.208333015441895
+60456,USB,1995-07-11,5.277778148651123
+60457,USB,1995-07-12,5.388888835906982
+60458,USB,1995-07-13,5.444444179534912
+60459,USB,1995-07-14,5.402778148651123
+60460,USB,1995-07-17,5.375
+60461,USB,1995-07-18,5.388888835906982
+60462,USB,1995-07-19,5.333333015441895
+60463,USB,1995-07-20,5.361111164093018
+60464,USB,1995-07-21,5.402778148651123
+60465,USB,1995-07-24,5.458333015441895
+60466,USB,1995-07-25,5.430555820465088
+60467,USB,1995-07-26,5.458333015441895
+60468,USB,1995-07-27,5.597221851348877
+60469,USB,1995-07-28,5.569444179534912
+60470,USB,1995-07-31,5.611111164093018
+60471,USB,1995-08-01,5.569444179534912
+60472,USB,1995-08-02,5.6666669845581055
+60473,USB,1995-08-03,5.569444179534912
+60474,USB,1995-08-04,5.597221851348877
+60475,USB,1995-08-07,5.583333015441895
+60476,USB,1995-08-08,5.583333015441895
+60477,USB,1995-08-09,5.611111164093018
+60478,USB,1995-08-10,5.652778148651123
+60479,USB,1995-08-11,5.6666669845581055
+60480,USB,1995-08-14,5.638888835906982
+60481,USB,1995-08-15,5.638888835906982
+60482,USB,1995-08-16,5.694444179534912
+60483,USB,1995-08-17,5.694444179534912
+60484,USB,1995-08-18,5.638888835906982
+60485,USB,1995-08-21,5.611111164093018
+60486,USB,1995-08-22,5.708333015441895
+60487,USB,1995-08-23,5.805555820465088
+60488,USB,1995-08-24,5.847221851348877
+60489,USB,1995-08-25,5.888888835906982
+60490,USB,1995-08-28,5.902778148651123
+60491,USB,1995-08-29,5.9166669845581055
+60492,USB,1995-08-30,5.888888835906982
+60493,USB,1995-08-31,5.888888835906982
+60494,USB,1995-09-01,5.847221851348877
+60495,USB,1995-09-05,5.958333015441895
+60496,USB,1995-09-06,5.875
+60497,USB,1995-09-07,5.888888835906982
+60498,USB,1995-09-08,5.861111164093018
+60499,USB,1995-09-11,5.861111164093018
+60500,USB,1995-09-12,5.888888835906982
+60501,USB,1995-09-13,5.9166669845581055
+60502,USB,1995-09-14,5.986111164093018
+60503,USB,1995-09-15,5.972221851348877
+60504,USB,1995-09-18,5.9166669845581055
+60505,USB,1995-09-19,5.930555820465088
+60506,USB,1995-09-20,5.944444179534912
+60507,USB,1995-09-21,5.9166669845581055
+60508,USB,1995-09-22,5.875
+60509,USB,1995-09-25,5.861111164093018
+60510,USB,1995-09-26,5.777778148651123
+60511,USB,1995-09-27,5.7916669845581055
+60512,USB,1995-09-28,5.9166669845581055
+60513,USB,1995-09-29,5.944444179534912
+60514,USB,1995-10-02,5.944444179534912
+60515,USB,1995-10-03,5.972221851348877
+60516,USB,1995-10-04,6.027778148651123
+60517,USB,1995-10-05,6.097221851348877
+60518,USB,1995-10-06,6.138888835906982
+60519,USB,1995-10-09,6.097221851348877
+60520,USB,1995-10-10,6.055555820465088
+60521,USB,1995-10-11,6.138888835906982
+60522,USB,1995-10-12,6.2916669845581055
+60523,USB,1995-10-13,6.333333015441895
+60524,USB,1995-10-16,6.4166669845581055
+60525,USB,1995-10-17,6.5
+60526,USB,1995-10-18,6.527778148651123
+60527,USB,1995-10-19,6.472221851348877
+60528,USB,1995-10-20,6.444444179534912
+60529,USB,1995-10-23,6.402778148651123
+60530,USB,1995-10-24,6.402778148651123
+60531,USB,1995-10-25,6.388888835906982
+60532,USB,1995-10-26,6.277778148651123
+60533,USB,1995-10-27,6.194444179534912
+60534,USB,1995-10-30,6.180555820465088
+60535,USB,1995-10-31,6.152778148651123
+60536,USB,1995-11-01,6.236111164093018
+60537,USB,1995-11-02,6.277778148651123
+60538,USB,1995-11-03,6.25
+60539,USB,1995-11-06,6.222221851348877
+60540,USB,1995-11-07,6.208333015441895
+60541,USB,1995-11-08,6.277778148651123
+60542,USB,1995-11-09,6.305555820465088
+60543,USB,1995-11-10,6.388888835906982
+60544,USB,1995-11-13,6.347221851348877
+60545,USB,1995-11-14,6.347221851348877
+60546,USB,1995-11-15,6.305555820465088
+60547,USB,1995-11-16,6.263888835906982
+60548,USB,1995-11-17,6.236111164093018
+60549,USB,1995-11-20,6.236111164093018
+60550,USB,1995-11-21,6.25
+60551,USB,1995-11-22,6.277778148651123
+60552,USB,1995-11-24,6.2916669845581055
+60553,USB,1995-11-27,6.305555820465088
+60554,USB,1995-11-28,6.388888835906982
+60555,USB,1995-11-29,6.430555820465088
+60556,USB,1995-11-30,6.652778148651123
+60557,USB,1995-12-01,6.597221851348877
+60558,USB,1995-12-04,6.777778148651123
+60559,USB,1995-12-05,6.833333015441895
+60560,USB,1995-12-06,6.833333015441895
+60561,USB,1995-12-07,6.777778148651123
+60562,USB,1995-12-08,6.833333015441895
+60563,USB,1995-12-11,6.847221851348877
+60564,USB,1995-12-12,6.763888835906982
+60565,USB,1995-12-13,6.805555820465088
+60566,USB,1995-12-14,6.805555820465088
+60567,USB,1995-12-15,6.833333015441895
+60568,USB,1995-12-18,6.736111164093018
+60569,USB,1995-12-19,6.7916669845581055
+60570,USB,1995-12-20,6.7916669845581055
+60571,USB,1995-12-21,6.708333015441895
+60572,USB,1995-12-22,6.652778148651123
+60573,USB,1995-12-26,6.6666669845581055
+60574,USB,1995-12-27,6.611111164093018
+60575,USB,1995-12-28,6.583333015441895
+60576,USB,1995-12-29,6.611111164093018
+60577,USB,1996-01-02,6.611111164093018
+60578,USB,1996-01-03,6.597221851348877
+60579,USB,1996-01-04,6.388888835906982
+60580,USB,1996-01-05,6.430555820465088
+60581,USB,1996-01-08,6.4166669845581055
+60582,USB,1996-01-09,6.333333015441895
+60583,USB,1996-01-10,6.277778148651123
+60584,USB,1996-01-11,6.347221851348877
+60585,USB,1996-01-12,6.319444179534912
+60586,USB,1996-01-15,6.333333015441895
+60587,USB,1996-01-16,6.319444179534912
+60588,USB,1996-01-17,6.388888835906982
+60589,USB,1996-01-18,6.458333015441895
+60590,USB,1996-01-19,6.555555820465088
+60591,USB,1996-01-22,6.5416669845581055
+60592,USB,1996-01-23,6.569444179534912
+60593,USB,1996-01-24,6.708333015441895
+60594,USB,1996-01-25,6.736111164093018
+60595,USB,1996-01-26,6.819444179534912
+60596,USB,1996-01-29,6.847221851348877
+60597,USB,1996-01-30,7.013888835906982
+60598,USB,1996-01-31,6.944444179534912
+60599,USB,1996-02-01,6.944444179534912
+60600,USB,1996-02-02,6.972221851348877
+60601,USB,1996-02-05,7.027778148651123
+60602,USB,1996-02-06,7.097221851348877
+60603,USB,1996-02-07,7.055555820465088
+60604,USB,1996-02-08,7.111111164093018
+60605,USB,1996-02-09,7.125
+60606,USB,1996-02-12,7.138888835906982
+60607,USB,1996-02-13,7.1666669845581055
+60608,USB,1996-02-14,7.180555820465088
+60609,USB,1996-02-15,7.180555820465088
+60610,USB,1996-02-16,7.1666669845581055
+60611,USB,1996-02-20,7.194444179534912
+60612,USB,1996-02-21,7.2916669845581055
+60613,USB,1996-02-22,7.375
+60614,USB,1996-02-23,7.3333330154418945
+60615,USB,1996-02-26,7.222221851348877
+60616,USB,1996-02-27,7.194444179534912
+60617,USB,1996-02-28,7.125
+60618,USB,1996-02-29,7.0
+60619,USB,1996-03-01,6.972221851348877
+60620,USB,1996-03-04,7.083333015441895
+60621,USB,1996-03-05,7.069444179534912
+60622,USB,1996-03-06,7.083333015441895
+60623,USB,1996-03-07,7.083333015441895
+60624,USB,1996-03-08,6.888888835906982
+60625,USB,1996-03-11,6.861111164093018
+60626,USB,1996-03-12,6.875
+60627,USB,1996-03-13,6.861111164093018
+60628,USB,1996-03-14,6.861111164093018
+60629,USB,1996-03-15,6.847221851348877
+60630,USB,1996-03-18,7.055555820465088
+60631,USB,1996-03-19,6.972221851348877
+60632,USB,1996-03-20,7.125
+60633,USB,1996-03-21,7.2083330154418945
+60634,USB,1996-03-22,7.236111164093018
+60635,USB,1996-03-25,7.25
+60636,USB,1996-03-26,7.236111164093018
+60637,USB,1996-03-27,7.152778148651123
+60638,USB,1996-03-28,7.194444179534912
+60639,USB,1996-03-29,7.1666669845581055
+60640,USB,1996-04-01,7.305555820465088
+60641,USB,1996-04-02,7.236111164093018
+60642,USB,1996-04-03,7.25
+60643,USB,1996-04-04,7.180555820465088
+60644,USB,1996-04-08,7.083333015441895
+60645,USB,1996-04-09,7.083333015441895
+60646,USB,1996-04-10,7.1666669845581055
+60647,USB,1996-04-11,7.194444179534912
+60648,USB,1996-04-12,7.25
+60649,USB,1996-04-15,7.25
+60650,USB,1996-04-16,7.236111164093018
+60651,USB,1996-04-17,7.2083330154418945
+60652,USB,1996-04-18,7.2083330154418945
+60653,USB,1996-04-19,7.2916669845581055
+60654,USB,1996-04-22,7.319444179534912
+60655,USB,1996-04-23,7.2916669845581055
+60656,USB,1996-04-24,7.347221851348877
+60657,USB,1996-04-25,7.361111164093018
+60658,USB,1996-04-26,7.361111164093018
+60659,USB,1996-04-29,7.347221851348877
+60660,USB,1996-04-30,7.319444179534912
+60661,USB,1996-05-01,7.388888835906982
+60662,USB,1996-05-02,7.430555820465088
+60663,USB,1996-05-03,7.430555820465088
+60664,USB,1996-05-06,7.4166669845581055
+60665,USB,1996-05-07,7.402778148651123
+60666,USB,1996-05-08,7.402778148651123
+60667,USB,1996-05-09,7.402778148651123
+60668,USB,1996-05-10,7.4166669845581055
+60669,USB,1996-05-13,7.4583330154418945
+60670,USB,1996-05-14,7.4583330154418945
+60671,USB,1996-05-15,7.430555820465088
+60672,USB,1996-05-16,7.472221851348877
+60673,USB,1996-05-17,7.513888835906982
+60674,USB,1996-05-20,7.625
+60675,USB,1996-05-21,7.611111164093018
+60676,USB,1996-05-22,7.638888835906982
+60677,USB,1996-05-23,7.638888835906982
+60678,USB,1996-05-24,7.736111164093018
+60679,USB,1996-05-28,7.7083330154418945
+60680,USB,1996-05-29,7.722221851348877
+60681,USB,1996-05-30,7.722221851348877
+60682,USB,1996-05-31,7.722221851348877
+60683,USB,1996-06-03,7.722221851348877
+60684,USB,1996-06-04,7.736111164093018
+60685,USB,1996-06-05,7.777778148651123
+60686,USB,1996-06-06,7.777778148651123
+60687,USB,1996-06-07,7.6666669845581055
+60688,USB,1996-06-10,7.75
+60689,USB,1996-06-11,7.680555820465088
+60690,USB,1996-06-12,7.652778148651123
+60691,USB,1996-06-13,7.625
+60692,USB,1996-06-14,7.555555820465088
+60693,USB,1996-06-17,7.527778148651123
+60694,USB,1996-06-18,7.527778148651123
+60695,USB,1996-06-19,7.5416669845581055
+60696,USB,1996-06-20,7.402778148651123
+60697,USB,1996-06-21,7.4583330154418945
+60698,USB,1996-06-24,7.555555820465088
+60699,USB,1996-06-25,7.597221851348877
+60700,USB,1996-06-26,7.555555820465088
+60701,USB,1996-06-27,7.527778148651123
+60702,USB,1996-06-28,7.486111164093018
+60703,USB,1996-07-01,7.638888835906982
+60704,USB,1996-07-02,7.722221851348877
+60705,USB,1996-07-03,7.736111164093018
+60706,USB,1996-07-05,7.6666669845581055
+60707,USB,1996-07-08,7.5416669845581055
+60708,USB,1996-07-09,7.5416669845581055
+60709,USB,1996-07-10,7.527778148651123
+60710,USB,1996-07-11,7.4583330154418945
+60711,USB,1996-07-12,7.486111164093018
+60712,USB,1996-07-15,7.388888835906982
+60713,USB,1996-07-16,7.430555820465088
+60714,USB,1996-07-17,7.555555820465088
+60715,USB,1996-07-18,7.861111164093018
+60716,USB,1996-07-19,7.763888835906982
+60717,USB,1996-07-22,7.972221851348877
+60718,USB,1996-07-23,7.972221851348877
+60719,USB,1996-07-24,7.875
+60720,USB,1996-07-25,8.097222328186035
+60721,USB,1996-07-26,8.194443702697754
+60722,USB,1996-07-29,8.194443702697754
+60723,USB,1996-07-30,8.333333015441895
+60724,USB,1996-07-31,8.333333015441895
+60725,USB,1996-08-01,8.347222328186035
+60726,USB,1996-08-02,8.51388931274414
+60727,USB,1996-08-05,8.277777671813965
+60728,USB,1996-08-06,8.375
+60729,USB,1996-08-07,8.36111068725586
+60730,USB,1996-08-08,8.402777671813965
+60731,USB,1996-08-09,8.444443702697754
+60732,USB,1996-08-12,8.458333015441895
+60733,USB,1996-08-13,8.38888931274414
+60734,USB,1996-08-14,8.444443702697754
+60735,USB,1996-08-15,8.61111068725586
+60736,USB,1996-08-16,8.694443702697754
+60737,USB,1996-08-19,8.708333015441895
+60738,USB,1996-08-20,8.73611068725586
+60739,USB,1996-08-21,8.76388931274414
+60740,USB,1996-08-22,8.791666984558105
+60741,USB,1996-08-23,8.694443702697754
+60742,USB,1996-08-26,8.805556297302246
+60743,USB,1996-08-27,8.791666984558105
+60744,USB,1996-08-28,8.819443702697754
+60745,USB,1996-08-29,8.73611068725586
+60746,USB,1996-08-30,8.75
+60747,USB,1996-09-03,8.847222328186035
+60748,USB,1996-09-04,8.875
+60749,USB,1996-09-05,8.805556297302246
+60750,USB,1996-09-06,8.972222328186035
+60751,USB,1996-09-09,9.041666984558104
+60752,USB,1996-09-10,9.027777671813965
+60753,USB,1996-09-11,9.027777671813965
+60754,USB,1996-09-12,9.11111068725586
+60755,USB,1996-09-13,9.291666984558104
+60756,USB,1996-09-16,9.444443702697754
+60757,USB,1996-09-17,9.222222328186035
+60758,USB,1996-09-18,9.194443702697754
+60759,USB,1996-09-19,9.208333015441896
+60760,USB,1996-09-20,9.180556297302246
+60761,USB,1996-09-23,9.208333015441896
+60762,USB,1996-09-24,9.26388931274414
+60763,USB,1996-09-25,9.333333015441896
+60764,USB,1996-09-26,9.375
+60765,USB,1996-09-27,9.527777671813965
+60766,USB,1996-09-30,9.458333015441896
+60767,USB,1996-10-01,9.375
+60768,USB,1996-10-02,9.472222328186035
+60769,USB,1996-10-03,9.38888931274414
+60770,USB,1996-10-04,9.48611068725586
+60771,USB,1996-10-07,9.458333015441896
+60772,USB,1996-10-08,9.458333015441896
+60773,USB,1996-10-09,9.375
+60774,USB,1996-10-10,9.5
+60775,USB,1996-10-11,9.444443702697754
+60776,USB,1996-10-14,9.458333015441896
+60777,USB,1996-10-15,9.5
+60778,USB,1996-10-16,9.51388931274414
+60779,USB,1996-10-17,9.51388931274414
+60780,USB,1996-10-18,9.597222328186035
+60781,USB,1996-10-21,9.61111068725586
+60782,USB,1996-10-22,9.541666984558104
+60783,USB,1996-10-23,9.61111068725586
+60784,USB,1996-10-24,9.63888931274414
+60785,USB,1996-10-25,9.625
+60786,USB,1996-10-28,9.680556297302246
+60787,USB,1996-10-29,9.76388931274414
+60788,USB,1996-10-30,9.819443702697754
+60789,USB,1996-10-31,10.0
+60790,USB,1996-11-01,9.944443702697754
+60791,USB,1996-11-04,9.944443702697754
+60792,USB,1996-11-05,9.972222328186035
+60793,USB,1996-11-06,10.083333015441896
+60794,USB,1996-11-07,10.041666984558104
+60795,USB,1996-11-08,10.0
+60796,USB,1996-11-11,10.0
+60797,USB,1996-11-12,9.972222328186035
+60798,USB,1996-11-13,9.88888931274414
+60799,USB,1996-11-14,9.88888931274414
+60800,USB,1996-11-15,9.916666984558104
+60801,USB,1996-11-18,10.01388931274414
+60802,USB,1996-11-19,10.083333015441896
+60803,USB,1996-11-20,10.152777671813965
+60804,USB,1996-11-21,10.083333015441896
+60805,USB,1996-11-22,10.23611068725586
+60806,USB,1996-11-25,10.38888931274414
+60807,USB,1996-11-26,10.319443702697754
+60808,USB,1996-11-27,10.23611068725586
+60809,USB,1996-11-29,10.319443702697754
+60810,USB,1996-12-02,10.319443702697754
+60811,USB,1996-12-03,10.194443702697754
+60812,USB,1996-12-04,10.069443702697754
+60813,USB,1996-12-05,9.875
+60814,USB,1996-12-06,9.791666984558104
+60815,USB,1996-12-09,9.833333015441896
+60816,USB,1996-12-10,10.11111068725586
+60817,USB,1996-12-11,10.11111068725586
+60818,USB,1996-12-12,10.083333015441896
+60819,USB,1996-12-13,9.98611068725586
+60820,USB,1996-12-16,9.958333015441896
+60821,USB,1996-12-17,9.972222328186035
+60822,USB,1996-12-18,9.944443702697754
+60823,USB,1996-12-19,10.069443702697754
+60824,USB,1996-12-20,10.083333015441896
+60825,USB,1996-12-23,10.180556297302246
+60826,USB,1996-12-24,10.166666984558104
+60827,USB,1996-12-26,10.25
+60828,USB,1996-12-27,10.25
+60829,USB,1996-12-30,10.291666984558104
+60830,USB,1996-12-31,10.208333015441896
+60831,USB,1997-01-02,9.98611068725586
+60832,USB,1997-01-03,10.083333015441896
+60833,USB,1997-01-06,10.152777671813965
+60834,USB,1997-01-07,10.180556297302246
+60835,USB,1997-01-08,10.194443702697754
+60836,USB,1997-01-09,10.194443702697754
+60837,USB,1997-01-10,10.166666984558104
+60838,USB,1997-01-13,10.305556297302246
+60839,USB,1997-01-14,10.583333015441896
+60840,USB,1997-01-15,10.777777671813965
+60841,USB,1997-01-16,10.916666984558104
+60842,USB,1997-01-17,11.291666984558104
+60843,USB,1997-01-20,11.458333015441896
+60844,USB,1997-01-21,11.416666984558104
+60845,USB,1997-01-22,11.166666984558104
+60846,USB,1997-01-23,11.125
+60847,USB,1997-01-24,10.958333015441896
+60848,USB,1997-01-27,11.208333015441896
+60849,USB,1997-01-28,11.458333015441896
+60850,USB,1997-01-29,11.583333015441896
+60851,USB,1997-01-30,12.0
+60852,USB,1997-01-31,12.291666984558104
+60853,USB,1997-02-03,12.291666984558104
+60854,USB,1997-02-04,12.708333015441896
+60855,USB,1997-02-05,12.75
+60856,USB,1997-02-06,12.666666984558104
+60857,USB,1997-02-07,12.958333015441896
+60858,USB,1997-02-10,13.083333015441896
+60859,USB,1997-02-11,13.125
+60860,USB,1997-02-12,13.0
+60861,USB,1997-02-13,13.208333015441896
+60862,USB,1997-02-14,13.291666984558104
+60863,USB,1997-02-18,13.25
+60864,USB,1997-02-19,13.25
+60865,USB,1997-02-20,13.291666984558104
+60866,USB,1997-02-21,13.333333015441896
+60867,USB,1997-02-24,13.375
+60868,USB,1997-02-25,13.541666984558104
+60869,USB,1997-02-26,13.208333015441896
+60870,USB,1997-02-27,13.0
+60871,USB,1997-02-28,13.083333015441896
+60872,USB,1997-03-03,13.333333015441896
+60873,USB,1997-03-04,13.666666984558104
+60874,USB,1997-03-05,14.166666984558104
+60875,USB,1997-03-06,14.333333015441896
+60876,USB,1997-03-07,14.875
+60877,USB,1997-03-10,14.958333015441896
+60878,USB,1997-03-11,14.958333015441896
+60879,USB,1997-03-12,14.916666984558104
+60880,USB,1997-03-13,14.666666984558104
+60881,USB,1997-03-14,14.75
+60882,USB,1997-03-17,14.958333015441896
+60883,USB,1997-03-18,14.708333015441896
+60884,USB,1997-03-19,14.708333015441896
+60885,USB,1997-03-20,14.625
+60886,USB,1997-03-21,14.625
+60887,USB,1997-03-24,14.666666984558104
+60888,USB,1997-03-25,14.666666984558104
+60889,USB,1997-03-26,14.25
+60890,USB,1997-03-27,13.625
+60891,USB,1997-03-31,13.291666984558104
+60892,USB,1997-04-01,13.875
+60893,USB,1997-04-02,13.541666984558104
+60894,USB,1997-04-03,13.416666984558104
+60895,USB,1997-04-04,13.583333015441896
+60896,USB,1997-04-07,13.5
+60897,USB,1997-04-08,13.791666984558104
+60898,USB,1997-04-09,13.583333015441896
+60899,USB,1997-04-10,13.25
+60900,USB,1997-04-11,12.958333015441896
+60901,USB,1997-04-14,13.125
+60902,USB,1997-04-15,13.458333015441896
+60903,USB,1997-04-16,13.291666984558104
+60904,USB,1997-04-17,13.458333015441896
+60905,USB,1997-04-18,13.416666984558104
+60906,USB,1997-04-21,13.375
+60907,USB,1997-04-22,13.708333015441896
+60908,USB,1997-04-23,13.583333015441896
+60909,USB,1997-04-24,13.541666984558104
+60910,USB,1997-04-25,13.5
+60911,USB,1997-04-28,13.625
+60912,USB,1997-04-29,14.125
+60913,USB,1997-04-30,14.166666984558104
+60914,USB,1997-05-01,14.166666984558104
+60915,USB,1997-05-02,14.458333015441896
+60916,USB,1997-05-05,14.583333015441896
+60917,USB,1997-05-06,14.583333015441896
+60918,USB,1997-05-07,14.0
+60919,USB,1997-05-08,14.125
+60920,USB,1997-05-09,14.0
+60921,USB,1997-05-12,14.166666984558104
+60922,USB,1997-05-13,14.041666984558104
+60923,USB,1997-05-14,14.083333015441896
+60924,USB,1997-05-15,13.958333015441896
+60925,USB,1997-05-16,13.708333015441896
+60926,USB,1997-05-19,13.875
+60927,USB,1997-05-20,14.0
+60928,USB,1997-05-21,13.833333015441896
+60929,USB,1997-05-22,13.791666984558104
+60930,USB,1997-05-23,13.875
+60931,USB,1997-05-27,13.791666984558104
+60932,USB,1997-05-28,13.625
+60933,USB,1997-05-29,13.666666984558104
+60934,USB,1997-05-30,13.75
+60935,USB,1997-06-02,14.0
+60936,USB,1997-06-03,13.833333015441896
+60937,USB,1997-06-04,13.791666984558104
+60938,USB,1997-06-05,13.875
+60939,USB,1997-06-06,14.0
+60940,USB,1997-06-09,14.0
+60941,USB,1997-06-10,14.083333015441896
+60942,USB,1997-06-11,14.083333015441896
+60943,USB,1997-06-12,14.5
+60944,USB,1997-06-13,14.666666984558104
+60945,USB,1997-06-16,14.666666984558104
+60946,USB,1997-06-17,14.625
+60947,USB,1997-06-18,14.916666984558104
+60948,USB,1997-06-19,14.875
+60949,USB,1997-06-20,14.916666984558104
+60950,USB,1997-06-23,14.833333015441896
+60951,USB,1997-06-24,14.791666984558104
+60952,USB,1997-06-25,14.5
+60953,USB,1997-06-26,14.4375
+60954,USB,1997-06-27,14.354166984558104
+60955,USB,1997-06-30,14.083333015441896
+60956,USB,1997-07-01,14.208333015441896
+60957,USB,1997-07-02,14.5
+60958,USB,1997-07-03,14.5625
+60959,USB,1997-07-07,14.916666984558104
+60960,USB,1997-07-08,15.041666984558104
+60961,USB,1997-07-09,14.833333015441896
+60962,USB,1997-07-10,14.833333015441896
+60963,USB,1997-07-11,15.1875
+60964,USB,1997-07-14,15.125
+60965,USB,1997-07-15,14.958333015441896
+60966,USB,1997-07-16,15.1875
+60967,USB,1997-07-17,15.166666984558104
+60968,USB,1997-07-18,15.145833015441896
+60969,USB,1997-07-21,15.104166984558104
+60970,USB,1997-07-22,15.229166984558104
+60971,USB,1997-07-23,15.125
+60972,USB,1997-07-24,15.145833015441896
+60973,USB,1997-07-25,15.291666984558104
+60974,USB,1997-07-28,15.479166984558104
+60975,USB,1997-07-29,15.458333015441896
+60976,USB,1997-07-30,15.5
+60977,USB,1997-07-31,15.6875
+60978,USB,1997-08-01,15.416666984558104
+60979,USB,1997-08-04,15.333333015441896
+60980,USB,1997-08-05,15.270833015441896
+60981,USB,1997-08-06,15.416666984558104
+60982,USB,1997-08-07,15.291666984558104
+60983,USB,1997-08-08,14.916666984558104
+60984,USB,1997-08-11,14.958333015441896
+60985,USB,1997-08-12,14.916666984558104
+60986,USB,1997-08-13,14.979166984558104
+60987,USB,1997-08-14,15.0625
+60988,USB,1997-08-15,14.958333015441896
+60989,USB,1997-08-18,14.916666984558104
+60990,USB,1997-08-19,15.020833015441896
+60991,USB,1997-08-20,15.1875
+60992,USB,1997-08-21,15.1875
+60993,USB,1997-08-22,14.979166984558104
+60994,USB,1997-08-25,14.958333015441896
+60995,USB,1997-08-26,15.0
+60996,USB,1997-08-27,15.020833015441896
+60997,USB,1997-08-28,14.958333015441896
+60998,USB,1997-08-29,15.0625
+60999,USB,1997-09-02,15.208333015441896
+61000,USB,1997-09-03,15.083333015441896
+61001,USB,1997-09-04,15.145833015441896
+61002,USB,1997-09-05,15.1875
+61003,USB,1997-09-08,15.3125
+61004,USB,1997-09-09,15.291666984558104
+61005,USB,1997-09-10,15.083333015441896
+61006,USB,1997-09-11,15.020833015441896
+61007,USB,1997-09-12,15.458333015441896
+61008,USB,1997-09-15,14.9375
+61009,USB,1997-09-16,15.104166984558104
+61010,USB,1997-09-17,15.229166984558104
+61011,USB,1997-09-18,15.270833015441896
+61012,USB,1997-09-19,15.333333015441896
+61013,USB,1997-09-22,15.333333015441896
+61014,USB,1997-09-23,15.416666984558104
+61015,USB,1997-09-24,15.416666984558104
+61016,USB,1997-09-25,15.354166984558104
+61017,USB,1997-09-26,15.25
+61018,USB,1997-09-29,15.291666984558104
+61019,USB,1997-09-30,15.3125
+61020,USB,1997-10-01,15.375
+61021,USB,1997-10-02,15.458333015441896
+61022,USB,1997-10-03,15.666666984558104
+61023,USB,1997-10-06,15.875
+61024,USB,1997-10-07,15.875
+61025,USB,1997-10-08,15.833333015441896
+61026,USB,1997-10-09,15.875
+61027,USB,1997-10-10,15.833333015441896
+61028,USB,1997-10-13,15.833333015441896
+61029,USB,1997-10-14,15.916666984558104
+61030,USB,1997-10-15,16.270832061767578
+61031,USB,1997-10-16,16.458332061767578
+61032,USB,1997-10-17,16.229167938232422
+61033,USB,1997-10-20,16.5
+61034,USB,1997-10-21,17.0
+61035,USB,1997-10-22,17.020832061767578
+61036,USB,1997-10-23,16.729167938232422
+61037,USB,1997-10-24,16.833332061767578
+61038,USB,1997-10-27,16.083332061767578
+61039,USB,1997-10-28,15.895833015441896
+61040,USB,1997-10-29,16.541667938232422
+61041,USB,1997-10-30,16.270832061767578
+61042,USB,1997-10-31,16.354167938232422
+61043,USB,1997-11-03,16.541667938232422
+61044,USB,1997-11-04,16.458332061767578
+61045,USB,1997-11-05,16.3125
+61046,USB,1997-11-06,16.4375
+61047,USB,1997-11-07,16.416667938232422
+61048,USB,1997-11-10,16.333332061767578
+61049,USB,1997-11-11,16.041667938232422
+61050,USB,1997-11-12,15.729166984558104
+61051,USB,1997-11-13,15.854166984558104
+61052,USB,1997-11-14,15.833333015441896
+61053,USB,1997-11-17,16.333332061767578
+61054,USB,1997-11-18,16.354167938232422
+61055,USB,1997-11-19,16.604167938232422
+61056,USB,1997-11-20,16.916667938232422
+61057,USB,1997-11-21,17.208332061767578
+61058,USB,1997-11-24,17.0
+61059,USB,1997-11-25,17.166667938232422
+61060,USB,1997-11-26,17.875
+61061,USB,1997-11-28,18.0
+61062,USB,1997-12-01,18.895832061767575
+61063,USB,1997-12-02,19.020832061767575
+61064,USB,1997-12-03,19.083332061767575
+61065,USB,1997-12-04,19.0
+61066,USB,1997-12-05,19.020832061767575
+61067,USB,1997-12-08,18.9375
+61068,USB,1997-12-09,18.916667938232425
+61069,USB,1997-12-10,18.645832061767575
+61070,USB,1997-12-11,18.583332061767575
+61071,USB,1997-12-12,19.020832061767575
+61072,USB,1997-12-15,19.104167938232425
+61073,USB,1997-12-16,19.083332061767575
+61074,USB,1997-12-17,19.104167938232425
+61075,USB,1997-12-18,18.875
+61076,USB,1997-12-19,18.458332061767575
+61077,USB,1997-12-22,18.75
+61078,USB,1997-12-23,18.979167938232425
+61079,USB,1997-12-24,18.895832061767575
+61080,USB,1997-12-26,18.916667938232425
+61081,USB,1997-12-29,19.125
+61082,USB,1997-12-30,19.333332061767575
+61083,USB,1997-12-31,19.125
+61084,USB,1998-01-02,18.791667938232425
+61085,USB,1998-01-05,18.833332061767575
+61086,USB,1998-01-06,18.958332061767575
+61087,USB,1998-01-07,18.916667938232425
+61088,USB,1998-01-08,18.5
+61089,USB,1998-01-09,17.916667938232422
+61090,USB,1998-01-12,17.708332061767578
+61091,USB,1998-01-13,18.083332061767575
+61092,USB,1998-01-14,18.395832061767575
+61093,USB,1998-01-15,18.270832061767575
+61094,USB,1998-01-16,18.5
+61095,USB,1998-01-20,18.5
+61096,USB,1998-01-21,18.291667938232425
+61097,USB,1998-01-22,18.166667938232425
+61098,USB,1998-01-23,18.145832061767575
+61099,USB,1998-01-26,18.5
+61100,USB,1998-01-27,18.4375
+61101,USB,1998-01-28,18.604167938232425
+61102,USB,1998-01-29,18.666667938232425
+61103,USB,1998-01-30,18.354167938232425
+61104,USB,1998-02-02,18.645832061767575
+61105,USB,1998-02-03,18.979167938232425
+61106,USB,1998-02-04,19.0
+61107,USB,1998-02-05,19.0
+61108,USB,1998-02-06,19.020832061767575
+61109,USB,1998-02-09,19.145832061767575
+61110,USB,1998-02-10,19.354167938232425
+61111,USB,1998-02-11,19.229167938232425
+61112,USB,1998-02-12,19.166667938232425
+61113,USB,1998-02-13,18.979167938232425
+61114,USB,1998-02-17,19.541667938232425
+61115,USB,1998-02-18,19.895832061767575
+61116,USB,1998-02-19,19.4375
+61117,USB,1998-02-20,19.375
+61118,USB,1998-02-23,19.416667938232425
+61119,USB,1998-02-24,19.145832061767575
+61120,USB,1998-02-25,19.458332061767575
+61121,USB,1998-02-26,19.604167938232425
+61122,USB,1998-02-27,19.625
+61123,USB,1998-03-02,19.333332061767575
+61124,USB,1998-03-03,19.395832061767575
+61125,USB,1998-03-04,19.4375
+61126,USB,1998-03-05,19.229167938232425
+61127,USB,1998-03-06,19.333332061767575
+61128,USB,1998-03-09,19.291667938232425
+61129,USB,1998-03-10,19.479167938232425
+61130,USB,1998-03-11,19.8125
+61131,USB,1998-03-12,19.895832061767575
+61132,USB,1998-03-13,19.854167938232425
+61133,USB,1998-03-16,20.0625
+61134,USB,1998-03-17,20.020832061767575
+61135,USB,1998-03-18,20.145832061767575
+61136,USB,1998-03-19,20.291667938232425
+61137,USB,1998-03-20,20.416667938232425
+61138,USB,1998-03-23,20.166667938232425
+61139,USB,1998-03-24,20.333332061767575
+61140,USB,1998-03-25,20.1875
+61141,USB,1998-03-26,20.0625
+61142,USB,1998-03-27,20.041667938232425
+61143,USB,1998-03-30,19.666667938232425
+61144,USB,1998-03-31,19.708332061767575
+61145,USB,1998-04-01,19.854167938232425
+61146,USB,1998-04-02,20.375
+61147,USB,1998-04-03,20.375
+61148,USB,1998-04-06,20.708332061767575
+61149,USB,1998-04-07,20.4375
+61150,USB,1998-04-08,20.666667938232425
+61151,USB,1998-04-09,21.104167938232425
+61152,USB,1998-04-13,21.166667938232425
+61153,USB,1998-04-14,21.0
+61154,USB,1998-04-15,21.375
+61155,USB,1998-04-16,21.229167938232425
+61156,USB,1998-04-17,21.3125
+61157,USB,1998-04-20,20.958332061767575
+61158,USB,1998-04-21,21.083332061767575
+61159,USB,1998-04-22,21.020832061767575
+61160,USB,1998-04-23,20.833332061767575
+61161,USB,1998-04-24,20.354167938232425
+61162,USB,1998-04-27,19.729167938232425
+61163,USB,1998-04-28,20.104167938232425
+61164,USB,1998-04-29,20.354167938232425
+61165,USB,1998-04-30,21.0625
+61166,USB,1998-05-01,21.208332061767575
+61167,USB,1998-05-04,20.875
+61168,USB,1998-05-05,20.6875
+61169,USB,1998-05-06,20.666667938232425
+61170,USB,1998-05-07,20.645832061767575
+61171,USB,1998-05-08,20.9375
+61172,USB,1998-05-11,20.791667938232425
+61173,USB,1998-05-12,20.75
+61174,USB,1998-05-13,20.729167938232425
+61175,USB,1998-05-14,20.625
+61176,USB,1998-05-15,20.416667938232425
+61177,USB,1998-05-18,20.354167938232425
+61178,USB,1998-05-19,20.479167938232425
+61179,USB,1998-05-20,20.645832061767575
+61180,USB,1998-05-21,20.645832061767575
+61181,USB,1998-05-22,20.5
+61182,USB,1998-05-26,20.479167938232425
+61183,USB,1998-05-27,20.0625
+61184,USB,1998-05-28,20.208332061767575
+61185,USB,1998-05-29,20.333332061767575
+61186,USB,1998-06-01,20.083332061767575
+61187,USB,1998-06-02,20.104167938232425
+61188,USB,1998-06-03,20.083332061767575
+61189,USB,1998-06-04,20.020832061767575
+61190,USB,1998-06-05,20.0625
+61191,USB,1998-06-08,20.4375
+61192,USB,1998-06-09,20.791667938232425
+61193,USB,1998-06-10,20.854167938232425
+61194,USB,1998-06-11,20.708332061767575
+61195,USB,1998-06-12,20.708332061767575
+61196,USB,1998-06-15,20.666667938232425
+61197,USB,1998-06-16,20.6875
+61198,USB,1998-06-17,21.104167938232425
+61199,USB,1998-06-18,21.0
+61200,USB,1998-06-19,20.708332061767575
+61201,USB,1998-06-22,20.625
+61202,USB,1998-06-23,20.791667938232425
+61203,USB,1998-06-24,20.854167938232425
+61204,USB,1998-06-25,20.875
+61205,USB,1998-06-26,20.833332061767575
+61206,USB,1998-06-29,21.458332061767575
+61207,USB,1998-06-30,21.291667938232425
+61208,USB,1998-07-01,21.208332061767575
+61209,USB,1998-07-02,21.25
+61210,USB,1998-07-06,20.916667938232425
+61211,USB,1998-07-07,21.25
+61212,USB,1998-07-08,21.6875
+61213,USB,1998-07-09,22.1875
+61214,USB,1998-07-10,23.104167938232425
+61215,USB,1998-07-13,23.104167938232425
+61216,USB,1998-07-14,23.0
+61217,USB,1998-07-15,23.354167938232425
+61218,USB,1998-07-16,24.208332061767575
+61219,USB,1998-07-17,24.333332061767575
+61220,USB,1998-07-20,24.5
+61221,USB,1998-07-21,24.208332061767575
+61222,USB,1998-07-22,23.8125
+61223,USB,1998-07-23,23.604167938232425
+61224,USB,1998-07-24,23.458332061767575
+61225,USB,1998-07-27,23.1875
+61226,USB,1998-07-28,23.229167938232425
+61227,USB,1998-07-29,23.3125
+61228,USB,1998-07-30,23.625
+61229,USB,1998-07-31,23.208332061767575
+61230,USB,1998-08-03,23.395832061767575
+61231,USB,1998-08-04,23.0625
+61232,USB,1998-08-05,23.5
+61233,USB,1998-08-06,23.9375
+61234,USB,1998-08-07,24.270832061767575
+61235,USB,1998-08-10,24.333332061767575
+61236,USB,1998-08-11,23.333332061767575
+61237,USB,1998-08-12,23.8125
+61238,USB,1998-08-13,23.4375
+61239,USB,1998-08-14,23.25
+61240,USB,1998-08-17,22.541667938232425
+61241,USB,1998-08-18,22.833332061767575
+61242,USB,1998-08-19,22.354167938232425
+61243,USB,1998-08-20,22.166667938232425
+61244,USB,1998-08-21,21.5
+61245,USB,1998-08-24,21.395832061767575
+61246,USB,1998-08-25,21.208332061767575
+61247,USB,1998-08-26,20.5625
+61248,USB,1998-08-27,19.958332061767575
+61249,USB,1998-08-28,19.708332061767575
+61250,USB,1998-08-31,18.291667938232425
+61251,USB,1998-09-01,19.041667938232425
+61252,USB,1998-09-02,20.208332061767575
+61253,USB,1998-09-03,20.541667938232425
+61254,USB,1998-09-04,20.416667938232425
+61255,USB,1998-09-08,21.25
+61256,USB,1998-09-09,21.1875
+61257,USB,1998-09-10,20.333332061767575
+61258,USB,1998-09-11,20.666667938232425
+61259,USB,1998-09-14,21.083332061767575
+61260,USB,1998-09-15,21.625
+61261,USB,1998-09-16,22.083332061767575
+61262,USB,1998-09-17,21.583332061767575
+61263,USB,1998-09-18,22.354167938232425
+61264,USB,1998-09-21,22.979167938232425
+61265,USB,1998-09-22,22.583332061767575
+61266,USB,1998-09-23,22.541667938232425
+61267,USB,1998-09-24,22.416667938232425
+61268,USB,1998-09-25,22.5
+61269,USB,1998-09-28,22.729167938232425
+61270,USB,1998-09-29,22.375
+61271,USB,1998-09-30,22.041667938232425
+61272,USB,1998-10-01,21.25
+61273,USB,1998-10-02,21.375
+61274,USB,1998-10-05,21.1875
+61275,USB,1998-10-06,21.020832061767575
+61276,USB,1998-10-07,20.520832061767575
+61277,USB,1998-10-08,19.0625
+61278,USB,1998-10-09,19.979167938232425
+61279,USB,1998-10-12,20.3125
+61280,USB,1998-10-13,20.375
+61281,USB,1998-10-14,22.375
+61282,USB,1998-10-15,23.75
+61283,USB,1998-10-16,24.041667938232425
+61284,USB,1998-10-19,23.625
+61285,USB,1998-10-20,24.1875
+61286,USB,1998-10-21,23.75
+61287,USB,1998-10-22,23.458332061767575
+61288,USB,1998-10-23,22.4375
+61289,USB,1998-10-26,23.645832061767575
+61290,USB,1998-10-27,24.395832061767575
+61291,USB,1998-10-28,24.645832061767575
+61292,USB,1998-10-29,25.75
+61293,USB,1998-10-30,25.208332061767575
+61294,USB,1998-11-02,25.208332061767575
+61295,USB,1998-11-03,25.625
+61296,USB,1998-11-04,25.770832061767575
+61297,USB,1998-11-05,25.979167938232425
+61298,USB,1998-11-06,25.854167938232425
+61299,USB,1998-11-09,25.354167938232425
+61300,USB,1998-11-10,25.375
+61301,USB,1998-11-11,25.166667938232425
+61302,USB,1998-11-12,25.416667938232425
+61303,USB,1998-11-13,25.604167938232425
+61304,USB,1998-11-16,26.041667938232425
+61305,USB,1998-11-17,25.166667938232425
+61306,USB,1998-11-18,24.166667938232425
+61307,USB,1998-11-19,23.791667938232425
+61308,USB,1998-11-20,24.791667938232425
+61309,USB,1998-11-23,25.208332061767575
+61310,USB,1998-11-24,24.9375
+61311,USB,1998-11-25,24.6875
+61312,USB,1998-11-27,24.666667938232425
+61313,USB,1998-11-30,24.416667938232425
+61314,USB,1998-12-01,24.875
+61315,USB,1998-12-02,25.375
+61316,USB,1998-12-03,24.541667938232425
+61317,USB,1998-12-04,24.979167938232425
+61318,USB,1998-12-07,24.6875
+61319,USB,1998-12-08,24.125
+61320,USB,1998-12-09,23.666667938232425
+61321,USB,1998-12-10,24.0
+61322,USB,1998-12-11,24.583332061767575
+61323,USB,1998-12-14,24.625
+61324,USB,1998-12-15,24.5
+61325,USB,1998-12-16,24.645832061767575
+61326,USB,1998-12-17,25.291667938232425
+61327,USB,1998-12-18,25.770832061767575
+61328,USB,1998-12-21,26.291667938232425
+61329,USB,1998-12-22,26.291667938232425
+61330,USB,1998-12-23,27.145832061767575
+61331,USB,1998-12-24,27.770832061767575
+61332,USB,1998-12-28,28.1875
+61333,USB,1998-12-29,29.104167938232425
+61334,USB,1998-12-30,30.4375
+61335,USB,1998-12-31,31.0
+61336,USB,1999-01-04,30.270832061767575
+61337,USB,1999-01-05,29.75
+61338,USB,1999-01-06,29.916667938232425
+61339,USB,1999-01-07,29.208332061767575
+61340,USB,1999-01-08,29.041667938232425
+61341,USB,1999-01-11,28.895832061767575
+61342,USB,1999-01-12,27.979167938232425
+61343,USB,1999-01-13,28.145832061767575
+61344,USB,1999-01-14,28.0
+61345,USB,1999-01-15,29.166667938232425
+61346,USB,1999-01-19,29.645832061767575
+61347,USB,1999-01-20,28.75
+61348,USB,1999-01-21,28.895832061767575
+61349,USB,1999-01-22,28.291667938232425
+61350,USB,1999-01-25,28.8125
+61351,USB,1999-01-26,28.5
+61352,USB,1999-01-27,27.416667938232425
+61353,USB,1999-01-28,28.8125
+61354,USB,1999-01-29,29.395832061767575
+61355,USB,1999-02-01,29.041667938232425
+61356,USB,1999-02-02,28.916667938232425
+61357,USB,1999-02-03,28.5625
+61358,USB,1999-02-04,27.770832061767575
+61359,USB,1999-02-05,28.395832061767575
+61360,USB,1999-02-08,28.25
+61361,USB,1999-02-09,27.604167938232425
+61362,USB,1999-02-10,27.75
+61363,USB,1999-02-11,28.8125
+61364,USB,1999-02-12,28.791667938232425
+61365,USB,1999-02-16,28.875
+61366,USB,1999-02-17,28.625
+61367,USB,1999-02-18,29.3125
+61368,USB,1999-02-19,29.0625
+61369,USB,1999-02-22,29.208332061767575
+61370,USB,1999-02-23,29.416667938232425
+61371,USB,1999-02-24,28.4375
+61372,USB,1999-02-25,27.75
+61373,USB,1999-02-26,27.916667938232425
+61374,USB,1999-03-01,28.729167938232425
+61375,USB,1999-03-02,28.895832061767575
+61376,USB,1999-03-03,28.958332061767575
+61377,USB,1999-03-04,29.4375
+61378,USB,1999-03-05,29.541667938232425
+61379,USB,1999-03-08,29.416667938232425
+61380,USB,1999-03-09,29.770832061767575
+61381,USB,1999-03-10,30.5625
+61382,USB,1999-03-11,30.833332061767575
+61383,USB,1999-03-12,30.75
+61384,USB,1999-03-15,31.0
+61385,USB,1999-03-16,30.541667938232425
+61386,USB,1999-03-17,30.541667938232425
+61387,USB,1999-03-18,31.854167938232425
+61388,USB,1999-03-19,30.875
+61389,USB,1999-03-22,30.875
+61390,USB,1999-03-23,30.708332061767575
+61391,USB,1999-03-24,30.645832061767575
+61392,USB,1999-03-25,31.020832061767575
+61393,USB,1999-03-26,30.979167938232425
+61394,USB,1999-03-29,31.104167938232425
+61395,USB,1999-03-30,30.604167938232425
+61396,USB,1999-03-31,29.833332061767575
+61397,USB,1999-04-01,29.729167938232425
+61398,USB,1999-04-05,30.875
+61399,USB,1999-04-06,31.375
+61400,USB,1999-04-07,32.39583206176758
+61401,USB,1999-04-08,33.0625
+61402,USB,1999-04-09,32.89583206176758
+61403,USB,1999-04-12,33.95833206176758
+61404,USB,1999-04-13,34.47916793823242
+61405,USB,1999-04-14,34.5625
+61406,USB,1999-04-15,34.22916793823242
+61407,USB,1999-04-16,33.3125
+61408,USB,1999-04-19,34.25
+61409,USB,1999-04-20,33.875
+61410,USB,1999-04-21,34.5
+61411,USB,1999-04-22,33.25
+61412,USB,1999-04-23,33.125
+61413,USB,1999-04-26,31.8125
+61414,USB,1999-04-27,32.625
+61415,USB,1999-04-28,31.9375
+61416,USB,1999-04-29,31.5625
+61417,USB,1999-04-30,30.0625
+61418,USB,1999-05-03,30.375
+61419,USB,1999-05-04,29.5
+61420,USB,1999-05-05,29.4375
+61421,USB,1999-05-06,29.3125
+61422,USB,1999-05-07,29.4375
+61423,USB,1999-05-10,29.5
+61424,USB,1999-05-11,29.8125
+61425,USB,1999-05-12,28.6875
+61426,USB,1999-05-13,29.8125
+61427,USB,1999-05-14,29.3125
+61428,USB,1999-05-17,28.5625
+61429,USB,1999-05-18,27.0625
+61430,USB,1999-05-19,28.9375
+61431,USB,1999-05-20,29.3125
+61432,USB,1999-05-21,29.125
+61433,USB,1999-05-24,28.375
+61434,USB,1999-05-25,27.8125
+61435,USB,1999-05-26,29.1875
+61436,USB,1999-05-27,27.6875
+61437,USB,1999-05-28,28.8125
+61438,USB,1999-06-01,28.75
+61439,USB,1999-06-02,28.25
+61440,USB,1999-06-03,28.4375
+61441,USB,1999-06-04,28.1875
+61442,USB,1999-06-07,28.1875
+61443,USB,1999-06-08,27.8125
+61444,USB,1999-06-09,27.3125
+61445,USB,1999-06-10,26.5
+61446,USB,1999-06-11,26.625
+61447,USB,1999-06-14,26.6875
+61448,USB,1999-06-15,26.8125
+61449,USB,1999-06-16,27.375
+61450,USB,1999-06-17,27.4375
+61451,USB,1999-06-18,27.875
+61452,USB,1999-06-21,28.1875
+61453,USB,1999-06-22,27.4375
+61454,USB,1999-06-23,26.8125
+61455,USB,1999-06-24,26.25
+61456,USB,1999-06-25,26.4375
+61457,USB,1999-06-28,27.0
+61458,USB,1999-06-29,27.625
+61459,USB,1999-06-30,28.0
+61460,USB,1999-07-01,29.4375
+61461,USB,1999-07-02,28.8125
+61462,USB,1999-07-06,28.9375
+61463,USB,1999-07-07,29.0
+61464,USB,1999-07-08,29.0625
+61465,USB,1999-07-09,29.0
+61466,USB,1999-07-12,28.75
+61467,USB,1999-07-13,28.125
+61468,USB,1999-07-14,27.25
+61469,USB,1999-07-15,27.4375
+61470,USB,1999-07-16,27.5625
+61471,USB,1999-07-19,27.25
+61472,USB,1999-07-20,27.0
+61473,USB,1999-07-21,26.8125
+61474,USB,1999-07-22,26.875
+61475,USB,1999-07-23,26.25
+61476,USB,1999-07-26,26.5
+61477,USB,1999-07-27,26.75
+61478,USB,1999-07-28,27.0625
+61479,USB,1999-07-29,26.5625
+61480,USB,1999-07-30,26.0625
+61481,USB,1999-08-02,25.9375
+61482,USB,1999-08-03,26.0625
+61483,USB,1999-08-04,25.625
+61484,USB,1999-08-05,24.9375
+61485,USB,1999-08-06,24.5
+61486,USB,1999-08-09,24.5625
+61487,USB,1999-08-10,23.5625
+61488,USB,1999-08-11,24.0
+61489,USB,1999-08-12,24.0
+61490,USB,1999-08-13,25.625
+61491,USB,1999-08-16,25.75
+61492,USB,1999-08-17,27.1875
+61493,USB,1999-08-18,27.125
+61494,USB,1999-08-19,27.0625
+61495,USB,1999-08-20,27.375
+61496,USB,1999-08-23,28.3125
+61497,USB,1999-08-24,28.5625
+61498,USB,1999-08-25,28.25
+61499,USB,1999-08-26,27.8125
+61500,USB,1999-08-27,28.0625
+61501,USB,1999-08-30,26.5625
+61502,USB,1999-08-31,26.8125
+61503,USB,1999-09-01,26.75
+61504,USB,1999-09-02,26.75
+61505,USB,1999-09-03,27.5625
+61506,USB,1999-09-07,26.3125
+61507,USB,1999-09-08,26.3125
+61508,USB,1999-09-09,25.5
+61509,USB,1999-09-10,25.3125
+61510,USB,1999-09-13,24.9375
+61511,USB,1999-09-14,24.0
+61512,USB,1999-09-15,24.125
+61513,USB,1999-09-16,24.0625
+61514,USB,1999-09-17,24.625
+61515,USB,1999-09-20,23.4375
+61516,USB,1999-09-21,22.5625
+61517,USB,1999-09-22,22.3125
+61518,USB,1999-09-23,23.25
+61519,USB,1999-09-24,23.75
+61520,USB,1999-09-27,23.4375
+61521,USB,1999-09-28,23.5625
+61522,USB,1999-09-29,24.125
+61523,USB,1999-09-30,25.625
+61524,USB,1999-10-01,25.75
+61525,USB,1999-10-04,25.875
+61526,USB,1999-10-05,25.375
+61527,USB,1999-10-06,26.1875
+61528,USB,1999-10-07,25.125
+61529,USB,1999-10-08,26.6875
+61530,USB,1999-10-11,26.8125
+61531,USB,1999-10-12,26.5625
+61532,USB,1999-10-13,24.1875
+61533,USB,1999-10-14,24.0
+61534,USB,1999-10-15,23.375
+61535,USB,1999-10-18,24.4375
+61536,USB,1999-10-19,25.5
+61537,USB,1999-10-20,26.125
+61538,USB,1999-10-21,25.875
+61539,USB,1999-10-22,26.625
+61540,USB,1999-10-25,26.3125
+61541,USB,1999-10-26,25.4375
+61542,USB,1999-10-27,26.6875
+61543,USB,1999-10-28,28.625
+61544,USB,1999-10-29,29.375
+61545,USB,1999-11-01,28.8125
+61546,USB,1999-11-02,28.75
+61547,USB,1999-11-03,28.625
+61548,USB,1999-11-04,28.4375
+61549,USB,1999-11-05,28.25
+61550,USB,1999-11-08,28.375
+61551,USB,1999-11-09,27.8125
+61552,USB,1999-11-10,27.4375
+61553,USB,1999-11-11,27.8125
+61554,USB,1999-11-12,28.625
+61555,USB,1999-11-15,28.375
+61556,USB,1999-11-16,28.375
+61557,USB,1999-11-17,27.6875
+61558,USB,1999-11-18,26.8125
+61559,USB,1999-11-19,26.25
+61560,USB,1999-11-22,26.9375
+61561,USB,1999-11-23,26.6875
+61562,USB,1999-11-24,26.3125
+61563,USB,1999-11-26,26.125
+61564,USB,1999-11-29,24.9375
+61565,USB,1999-11-30,26.0
+61566,USB,1999-12-01,25.4375
+61567,USB,1999-12-02,25.0625
+61568,USB,1999-12-03,25.5
+61569,USB,1999-12-06,23.4375
+61570,USB,1999-12-07,22.0625
+61571,USB,1999-12-08,22.0
+61572,USB,1999-12-09,21.5
+61573,USB,1999-12-10,21.9375
+61574,USB,1999-12-13,21.4375
+61575,USB,1999-12-14,21.125
+61576,USB,1999-12-15,21.25
+61577,USB,1999-12-16,20.875
+61578,USB,1999-12-17,20.25
+61579,USB,1999-12-20,20.3125
+61580,USB,1999-12-21,20.9375
+61581,USB,1999-12-22,20.75
+61582,USB,1999-12-23,20.875
+61583,USB,1999-12-27,20.5
+61584,USB,1999-12-28,21.0
+61585,USB,1999-12-29,21.0625
+61586,USB,1999-12-30,21.0
+61587,USB,1999-12-31,21.125
+61588,USB,2000-01-03,20.5625
+61589,USB,2000-01-04,19.8125
+61590,USB,2000-01-05,19.375
+61591,USB,2000-01-06,20.875
+61592,USB,2000-01-07,21.6875
+61593,USB,2000-01-10,21.5625
+61594,USB,2000-01-11,20.75
+61595,USB,2000-01-12,21.8125
+61596,USB,2000-01-13,23.25
+61597,USB,2000-01-14,23.25
+61598,USB,2000-01-18,23.4375
+61599,USB,2000-01-19,23.0
+61600,USB,2000-01-20,22.1875
+61601,USB,2000-01-21,21.6875
+61602,USB,2000-01-24,21.4375
+61603,USB,2000-01-25,21.75
+61604,USB,2000-01-26,22.8125
+61605,USB,2000-01-27,23.125
+61606,USB,2000-01-28,22.25
+61607,USB,2000-01-31,23.875
+61608,USB,2000-02-01,24.3125
+61609,USB,2000-02-02,24.625
+61610,USB,2000-02-03,23.9375
+61611,USB,2000-02-04,22.3125
+61612,USB,2000-02-07,22.75
+61613,USB,2000-02-08,23.625
+61614,USB,2000-02-09,22.9375
+61615,USB,2000-02-10,22.625
+61616,USB,2000-02-11,22.1875
+61617,USB,2000-02-14,21.75
+61618,USB,2000-02-15,21.9375
+61619,USB,2000-02-16,21.0625
+61620,USB,2000-02-17,19.875
+61621,USB,2000-02-18,19.1875
+61622,USB,2000-02-22,19.5625
+61623,USB,2000-02-23,19.0
+61624,USB,2000-02-24,18.5
+61625,USB,2000-02-25,18.0
+61626,USB,2000-02-28,18.375
+61627,USB,2000-02-29,17.8125
+61628,USB,2000-03-01,18.3125
+61629,USB,2000-03-02,18.6875
+61630,USB,2000-03-03,18.8125
+61631,USB,2000-03-06,18.3125
+61632,USB,2000-03-07,17.625
+61633,USB,2000-03-08,17.0
+61634,USB,2000-03-09,17.1875
+61635,USB,2000-03-10,17.5625
+61636,USB,2000-03-13,17.6875
+61637,USB,2000-03-14,17.875
+61638,USB,2000-03-15,19.875
+61639,USB,2000-03-16,22.875
+61640,USB,2000-03-17,22.4375
+61641,USB,2000-03-20,22.125
+61642,USB,2000-03-21,23.625
+61643,USB,2000-03-22,23.3125
+61644,USB,2000-03-23,23.5
+61645,USB,2000-03-24,23.6875
+61646,USB,2000-03-27,23.0
+61647,USB,2000-03-28,23.1875
+61648,USB,2000-03-29,23.1875
+61649,USB,2000-03-30,22.5625
+61650,USB,2000-03-31,22.9375
+61651,USB,2000-04-03,24.5
+61652,USB,2000-04-04,24.0625
+61653,USB,2000-04-05,23.625
+61654,USB,2000-04-06,23.625
+61655,USB,2000-04-07,23.4375
+61656,USB,2000-04-10,23.5
+61657,USB,2000-04-11,25.125
+61658,USB,2000-04-12,26.375
+61659,USB,2000-04-13,25.125
+61660,USB,2000-04-14,25.0625
+61661,USB,2000-04-17,24.5625
+61662,USB,2000-04-18,25.625
+61663,USB,2000-04-19,26.0
+61664,USB,2000-04-20,26.5
+61665,USB,2000-04-24,27.75
+61666,USB,2000-04-25,27.0
+61667,USB,2000-04-26,26.625
+61668,USB,2000-04-27,25.5
+61669,USB,2000-04-28,24.875
+61670,USB,2000-05-01,25.5
+61671,USB,2000-05-02,25.8125
+61672,USB,2000-05-03,24.875
+61673,USB,2000-05-04,23.875
+61674,USB,2000-05-05,24.0
+61675,USB,2000-05-08,24.9375
+61676,USB,2000-05-09,24.6875
+61677,USB,2000-05-10,24.25
+61678,USB,2000-05-11,24.8125
+61679,USB,2000-05-12,25.3125
+61680,USB,2000-05-15,25.25
+61681,USB,2000-05-16,24.4375
+61682,USB,2000-05-17,23.25
+61683,USB,2000-05-18,23.0625
+61684,USB,2000-05-19,23.75
+61685,USB,2000-05-22,24.5625
+61686,USB,2000-05-23,25.0
+61687,USB,2000-05-24,25.8125
+61688,USB,2000-05-25,25.3125
+61689,USB,2000-05-26,25.5
+61690,USB,2000-05-30,25.8125
+61691,USB,2000-05-31,25.5625
+61692,USB,2000-06-01,26.6875
+61693,USB,2000-06-02,27.4375
+61694,USB,2000-06-05,26.0625
+61695,USB,2000-06-06,25.8125
+61696,USB,2000-06-07,25.75
+61697,USB,2000-06-08,24.9375
+61698,USB,2000-06-09,24.5625
+61699,USB,2000-06-12,25.0
+61700,USB,2000-06-13,25.125
+61701,USB,2000-06-14,24.875
+61702,USB,2000-06-15,23.4375
+61703,USB,2000-06-16,21.9375
+61704,USB,2000-06-19,22.5625
+61705,USB,2000-06-20,22.3125
+61706,USB,2000-06-21,22.0
+61707,USB,2000-06-22,22.1875
+61708,USB,2000-06-23,21.75
+61709,USB,2000-06-26,22.125
+61710,USB,2000-06-27,22.4375
+61711,USB,2000-06-28,22.390625
+61712,USB,2000-06-29,21.625
+61713,USB,2000-06-30,21.0625
+61714,USB,2000-07-03,21.5
+61715,USB,2000-07-05,21.5
+61716,USB,2000-07-06,22.4375
+61717,USB,2000-07-07,22.875
+61718,USB,2000-07-10,22.5
+61719,USB,2000-07-11,22.5
+61720,USB,2000-07-12,22.1875
+61721,USB,2000-07-13,21.5625
+61722,USB,2000-07-14,21.9375
+61723,USB,2000-07-17,21.4375
+61724,USB,2000-07-18,20.875
+61725,USB,2000-07-19,21.0625
+61726,USB,2000-07-20,21.375
+61727,USB,2000-07-21,20.9375
+61728,USB,2000-07-24,21.125
+61729,USB,2000-07-25,21.5
+61730,USB,2000-07-26,20.5625
+61731,USB,2000-07-27,20.3125
+61732,USB,2000-07-28,19.75
+61733,USB,2000-07-31,19.75
+61734,USB,2000-08-01,21.0625
+61735,USB,2000-08-02,20.875
+61736,USB,2000-08-03,22.0
+61737,USB,2000-08-04,23.125
+61738,USB,2000-08-07,23.375
+61739,USB,2000-08-08,24.0625
+61740,USB,2000-08-09,24.3125
+61741,USB,2000-08-10,23.8125
+61742,USB,2000-08-11,24.25
+61743,USB,2000-08-14,25.0
+61744,USB,2000-08-15,24.625
+61745,USB,2000-08-16,23.75
+61746,USB,2000-08-17,23.6875
+61747,USB,2000-08-18,23.5625
+61748,USB,2000-08-21,24.0625
+61749,USB,2000-08-22,24.5625
+61750,USB,2000-08-23,24.25
+61751,USB,2000-08-24,24.25
+61752,USB,2000-08-25,24.0625
+61753,USB,2000-08-28,24.0625
+61754,USB,2000-08-29,23.4375
+61755,USB,2000-08-30,23.3125
+61756,USB,2000-08-31,23.890625
+61757,USB,2000-09-01,23.75
+61758,USB,2000-09-05,23.5
+61759,USB,2000-09-06,24.375
+61760,USB,2000-09-07,24.5625
+61761,USB,2000-09-08,24.1875
+61762,USB,2000-09-11,24.0625
+61763,USB,2000-09-12,23.9375
+61764,USB,2000-09-13,24.625
+61765,USB,2000-09-14,24.6875
+61766,USB,2000-09-15,23.1875
+61767,USB,2000-09-18,22.75
+61768,USB,2000-09-19,22.8125
+61769,USB,2000-09-20,21.875
+61770,USB,2000-09-21,21.5625
+61771,USB,2000-09-22,22.125
+61772,USB,2000-09-25,22.0625
+61773,USB,2000-09-26,22.125
+61774,USB,2000-09-27,22.4375
+61775,USB,2000-09-28,22.75
+61776,USB,2000-09-29,22.375
+61777,USB,2000-10-02,22.5625
+61778,USB,2000-10-03,22.25
+61779,USB,2000-10-04,20.0
+61780,USB,2000-10-05,19.25
+61781,USB,2000-10-06,19.0
+61782,USB,2000-10-09,17.9375
+61783,USB,2000-10-10,17.0625
+61784,USB,2000-10-11,16.6875
+61785,USB,2000-10-12,15.625
+61786,USB,2000-10-13,16.9375
+61787,USB,2000-10-16,17.9375
+61788,USB,2000-10-17,17.0625
+61789,USB,2000-10-18,17.0
+61790,USB,2000-10-19,17.5
+61791,USB,2000-10-20,17.375
+61792,USB,2000-10-23,17.3125
+61793,USB,2000-10-24,18.1875
+61794,USB,2000-10-25,17.75
+61795,USB,2000-10-26,17.5
+61796,USB,2000-10-27,17.8125
+61797,USB,2000-10-30,19.1875
+61798,USB,2000-10-31,19.6875
+61799,USB,2000-11-01,19.75
+61800,USB,2000-11-02,19.6875
+61801,USB,2000-11-03,19.75
+61802,USB,2000-11-06,19.875
+61803,USB,2000-11-07,19.375
+61804,USB,2000-11-08,19.25
+61805,USB,2000-11-09,19.3125
+61806,USB,2000-11-10,19.1875
+61807,USB,2000-11-13,19.0
+61808,USB,2000-11-14,18.875
+61809,USB,2000-11-15,18.5
+61810,USB,2000-11-16,17.875
+61811,USB,2000-11-17,17.875
+61812,USB,2000-11-20,17.8125
+61813,USB,2000-11-21,18.3125
+61814,USB,2000-11-22,18.125
+61815,USB,2000-11-24,17.875
+61816,USB,2000-11-27,17.75
+61817,USB,2000-11-28,18.6875
+61818,USB,2000-11-29,19.375
+61819,USB,2000-11-30,19.375
+61820,USB,2000-12-01,19.4375
+61821,USB,2000-12-04,19.25
+61822,USB,2000-12-05,20.375
+61823,USB,2000-12-06,20.125
+61824,USB,2000-12-07,20.875
+61825,USB,2000-12-08,21.25
+61826,USB,2000-12-11,21.75
+61827,USB,2000-12-12,21.4375
+61828,USB,2000-12-13,21.25
+61829,USB,2000-12-14,21.25
+61830,USB,2000-12-15,21.25
+61831,USB,2000-12-18,23.3125
+61832,USB,2000-12-19,22.75
+61833,USB,2000-12-20,23.1875
+61834,USB,2000-12-21,24.0
+61835,USB,2000-12-22,23.75
+61836,USB,2000-12-26,23.875
+61837,USB,2000-12-27,24.25
+61838,USB,2000-12-28,23.9375
+61839,USB,2000-12-29,23.25
+61840,USB,2001-01-02,23.0625
+61841,USB,2001-01-03,24.6875
+61842,USB,2001-01-04,25.625
+61843,USB,2001-01-05,24.5625
+61844,USB,2001-01-08,24.0625
+61845,USB,2001-01-09,24.0625
+61846,USB,2001-01-10,24.125
+61847,USB,2001-01-11,24.0625
+61848,USB,2001-01-12,23.0625
+61849,USB,2001-01-16,22.9375
+61850,USB,2001-01-17,22.1875
+61851,USB,2001-01-18,21.875
+61852,USB,2001-01-19,21.1875
+61853,USB,2001-01-22,22.125
+61854,USB,2001-01-23,23.0
+61855,USB,2001-01-24,23.0
+61856,USB,2001-01-25,23.0625
+61857,USB,2001-01-26,23.625
+61858,USB,2001-01-29,23.65999984741211
+61859,USB,2001-01-30,23.780000686645508
+61860,USB,2001-01-31,23.600000381469727
+61861,USB,2001-02-01,23.270000457763672
+61862,USB,2001-02-02,23.559999465942383
+61863,USB,2001-02-05,24.01000022888184
+61864,USB,2001-02-06,23.739999771118164
+61865,USB,2001-02-07,23.76000022888184
+61866,USB,2001-02-08,23.799999237060547
+61867,USB,2001-02-09,23.86000061035156
+61868,USB,2001-02-12,24.25
+61869,USB,2001-02-13,24.07999992370605
+61870,USB,2001-02-14,23.32999992370605
+61871,USB,2001-02-15,23.299999237060547
+61872,USB,2001-02-16,23.399999618530277
+61873,USB,2001-02-20,23.01000022888184
+61874,USB,2001-02-21,22.71999931335449
+61875,USB,2001-02-22,22.479999542236328
+61876,USB,2001-02-23,22.700000762939453
+61877,USB,2001-02-26,23.34000015258789
+61878,USB,2001-02-27,23.450000762939453
+61879,USB,2001-02-28,23.200000762939453
+61880,USB,2001-03-01,23.25
+61881,USB,2001-03-02,23.780000686645508
+61882,USB,2001-03-05,23.0
+61883,USB,2001-03-06,22.549999237060547
+61884,USB,2001-03-07,22.899999618530277
+61885,USB,2001-03-08,22.8700008392334
+61886,USB,2001-03-09,23.020000457763672
+61887,USB,2001-03-12,21.600000381469727
+61888,USB,2001-03-13,21.799999237060547
+61889,USB,2001-03-14,20.700000762939453
+61890,USB,2001-03-15,21.43000030517578
+61891,USB,2001-03-16,20.950000762939453
+61892,USB,2001-03-19,22.0
+61893,USB,2001-03-20,20.96999931335449
+61894,USB,2001-03-21,19.950000762939453
+61895,USB,2001-03-22,19.25
+61896,USB,2001-03-23,20.739999771118164
+61897,USB,2001-03-26,21.690000534057617
+61898,USB,2001-03-27,23.38999938964844
+61899,USB,2001-03-28,23.059999465942383
+61900,USB,2001-03-29,22.530000686645508
+61901,USB,2001-03-30,23.200000762939453
+61902,USB,2001-04-02,23.38999938964844
+61903,USB,2001-04-03,22.93000030517578
+61904,USB,2001-04-04,22.75
+61905,USB,2001-04-05,23.25
+61906,USB,2001-04-06,23.040000915527344
+61907,USB,2001-04-09,23.149999618530277
+61908,USB,2001-04-10,23.34000015258789
+61909,USB,2001-04-11,22.989999771118164
+61910,USB,2001-04-12,23.489999771118164
+61911,USB,2001-04-16,23.3799991607666
+61912,USB,2001-04-17,22.3700008392334
+61913,USB,2001-04-18,22.5
+61914,USB,2001-04-19,22.200000762939453
+61915,USB,2001-04-20,21.600000381469727
+61916,USB,2001-04-23,21.26000022888184
+61917,USB,2001-04-24,21.5
+61918,USB,2001-04-25,21.38999938964844
+61919,USB,2001-04-26,20.86000061035156
+61920,USB,2001-04-27,21.479999542236328
+61921,USB,2001-04-30,21.18000030517578
+61922,USB,2001-05-01,20.940000534057617
+61923,USB,2001-05-02,21.31999969482422
+61924,USB,2001-05-03,22.100000381469727
+61925,USB,2001-05-04,22.68000030517578
+61926,USB,2001-05-07,21.239999771118164
+61927,USB,2001-05-08,21.200000762939453
+61928,USB,2001-05-09,21.350000381469727
+61929,USB,2001-05-10,21.06999969482422
+61930,USB,2001-05-11,20.950000762939453
+61931,USB,2001-05-14,21.149999618530277
+61932,USB,2001-05-15,21.5
+61933,USB,2001-05-16,21.940000534057617
+61934,USB,2001-05-17,21.65999984741211
+61935,USB,2001-05-18,21.84000015258789
+61936,USB,2001-05-21,21.899999618530277
+61937,USB,2001-05-22,22.239999771118164
+61938,USB,2001-05-23,22.32999992370605
+61939,USB,2001-05-24,22.61000061035156
+61940,USB,2001-05-25,22.229999542236328
+61941,USB,2001-05-29,22.1200008392334
+61942,USB,2001-05-30,22.100000381469727
+61943,USB,2001-05-31,22.299999237060547
+61944,USB,2001-06-01,22.5
+61945,USB,2001-06-04,22.75
+61946,USB,2001-06-05,22.84000015258789
+61947,USB,2001-06-06,23.100000381469727
+61948,USB,2001-06-07,23.0
+61949,USB,2001-06-08,22.739999771118164
+61950,USB,2001-06-11,22.739999771118164
+61951,USB,2001-06-12,22.61000061035156
+61952,USB,2001-06-13,22.5
+61953,USB,2001-06-14,21.649999618530277
+61954,USB,2001-06-15,21.5
+61955,USB,2001-06-18,21.799999237060547
+61956,USB,2001-06-19,22.299999237060547
+61957,USB,2001-06-20,22.5
+61958,USB,2001-06-21,23.25
+61959,USB,2001-06-22,23.0
+61960,USB,2001-06-25,22.799999237060547
+61961,USB,2001-06-26,22.450000762939453
+61962,USB,2001-06-27,22.280000686645508
+61963,USB,2001-06-28,22.75
+61964,USB,2001-06-29,22.790000915527344
+61965,USB,2001-07-02,23.309999465942383
+61966,USB,2001-07-03,23.149999618530277
+61967,USB,2001-07-05,23.299999237060547
+61968,USB,2001-07-06,22.950000762939453
+61969,USB,2001-07-09,23.5
+61970,USB,2001-07-10,22.989999771118164
+61971,USB,2001-07-11,23.030000686645508
+61972,USB,2001-07-12,23.479999542236328
+61973,USB,2001-07-13,23.899999618530277
+61974,USB,2001-07-16,23.559999465942383
+61975,USB,2001-07-17,23.950000762939453
+61976,USB,2001-07-18,23.649999618530277
+61977,USB,2001-07-19,22.799999237060547
+61978,USB,2001-07-20,22.450000762939453
+61979,USB,2001-07-23,22.43000030517578
+61980,USB,2001-07-24,22.07999992370605
+61981,USB,2001-07-25,22.25
+61982,USB,2001-07-26,22.75
+61983,USB,2001-07-27,23.5
+61984,USB,2001-07-30,23.6299991607666
+61985,USB,2001-07-31,23.739999771118164
+61986,USB,2001-08-01,23.790000915527344
+61987,USB,2001-08-02,23.799999237060547
+61988,USB,2001-08-03,23.940000534057617
+61989,USB,2001-08-06,24.43000030517578
+61990,USB,2001-08-07,25.01000022888184
+61991,USB,2001-08-08,25.0
+61992,USB,2001-08-09,24.649999618530277
+61993,USB,2001-08-10,24.63999938964844
+61994,USB,2001-08-13,24.739999771118164
+61995,USB,2001-08-14,24.899999618530277
+61996,USB,2001-08-15,24.75
+61997,USB,2001-08-16,25.020000457763672
+61998,USB,2001-08-17,24.709999084472656
+61999,USB,2001-08-20,24.959999084472656
+62000,USB,2001-08-21,24.59000015258789
+62001,USB,2001-08-22,24.989999771118164
+62002,USB,2001-08-23,24.82999992370605
+62003,USB,2001-08-24,24.850000381469727
+62004,USB,2001-08-27,24.5
+62005,USB,2001-08-28,24.270000457763672
+62006,USB,2001-08-29,24.149999618530277
+62007,USB,2001-08-30,24.030000686645508
+62008,USB,2001-08-31,24.239999771118164
+62009,USB,2001-09-04,24.530000686645508
+62010,USB,2001-09-05,24.200000762939453
+62011,USB,2001-09-06,24.200000762939453
+62012,USB,2001-09-07,23.790000915527344
+62013,USB,2001-09-10,23.739999771118164
+62014,USB,2001-09-17,23.40999984741211
+62015,USB,2001-09-18,23.020000457763672
+62016,USB,2001-09-19,21.51000022888184
+62017,USB,2001-09-20,19.649999618530277
+62018,USB,2001-09-21,19.3799991607666
+62019,USB,2001-09-24,21.0
+62020,USB,2001-09-25,21.350000381469727
+62021,USB,2001-09-26,21.25
+62022,USB,2001-09-27,21.88999938964844
+62023,USB,2001-09-28,22.18000030517578
+62024,USB,2001-10-01,22.020000457763672
+62025,USB,2001-10-02,22.649999618530277
+62026,USB,2001-10-03,22.700000762939453
+62027,USB,2001-10-04,21.950000762939453
+62028,USB,2001-10-05,18.440000534057617
+62029,USB,2001-10-08,16.8799991607666
+62030,USB,2001-10-09,17.65999984741211
+62031,USB,2001-10-10,17.860000610351562
+62032,USB,2001-10-11,17.579999923706055
+62033,USB,2001-10-12,16.809999465942383
+62034,USB,2001-10-15,16.84000015258789
+62035,USB,2001-10-16,17.399999618530273
+62036,USB,2001-10-17,17.889999389648438
+62037,USB,2001-10-18,17.75
+62038,USB,2001-10-19,17.260000228881836
+62039,USB,2001-10-22,17.3799991607666
+62040,USB,2001-10-23,17.68000030517578
+62041,USB,2001-10-24,18.200000762939453
+62042,USB,2001-10-25,18.8799991607666
+62043,USB,2001-10-26,18.520000457763672
+62044,USB,2001-10-29,17.799999237060547
+62045,USB,2001-10-30,17.75
+62046,USB,2001-10-31,17.780000686645508
+62047,USB,2001-11-01,18.0
+62048,USB,2001-11-02,18.0
+62049,USB,2001-11-05,18.36000061035156
+62050,USB,2001-11-06,18.649999618530277
+62051,USB,2001-11-07,18.32999992370605
+62052,USB,2001-11-08,18.149999618530277
+62053,USB,2001-11-09,18.100000381469727
+62054,USB,2001-11-12,17.969999313354492
+62055,USB,2001-11-13,18.200000762939453
+62056,USB,2001-11-14,18.239999771118164
+62057,USB,2001-11-15,18.1299991607666
+62058,USB,2001-11-16,18.3799991607666
+62059,USB,2001-11-19,18.65999984741211
+62060,USB,2001-11-20,18.209999084472656
+62061,USB,2001-11-21,18.100000381469727
+62062,USB,2001-11-23,18.600000381469727
+62063,USB,2001-11-26,18.229999542236328
+62064,USB,2001-11-27,18.299999237060547
+62065,USB,2001-11-28,18.399999618530277
+62066,USB,2001-11-29,18.5
+62067,USB,2001-11-30,18.979999542236328
+62068,USB,2001-12-03,18.799999237060547
+62069,USB,2001-12-04,19.030000686645508
+62070,USB,2001-12-05,19.38999938964844
+62071,USB,2001-12-06,19.950000762939453
+62072,USB,2001-12-07,20.059999465942383
+62073,USB,2001-12-10,20.07999992370605
+62074,USB,2001-12-11,19.520000457763672
+62075,USB,2001-12-12,19.700000762939453
+62076,USB,2001-12-13,19.170000076293945
+62077,USB,2001-12-14,18.979999542236328
+62078,USB,2001-12-17,19.0
+62079,USB,2001-12-18,19.57999992370605
+62080,USB,2001-12-19,20.25
+62081,USB,2001-12-20,20.3799991607666
+62082,USB,2001-12-21,20.700000762939453
+62083,USB,2001-12-24,20.51000022888184
+62084,USB,2001-12-26,20.51000022888184
+62085,USB,2001-12-27,20.729999542236328
+62086,USB,2001-12-28,20.96999931335449
+62087,USB,2001-12-31,20.93000030517578
+62088,USB,2002-01-02,20.549999237060547
+62089,USB,2002-01-03,20.649999618530277
+62090,USB,2002-01-04,21.040000915527344
+62091,USB,2002-01-07,20.989999771118164
+62092,USB,2002-01-08,20.940000534057617
+62093,USB,2002-01-09,20.739999771118164
+62094,USB,2002-01-10,21.0
+62095,USB,2002-01-11,20.3700008392334
+62096,USB,2002-01-14,20.350000381469727
+62097,USB,2002-01-15,20.700000762939453
+62098,USB,2002-01-16,20.149999618530277
+62099,USB,2002-01-17,20.420000076293945
+62100,USB,2002-01-18,20.420000076293945
+62101,USB,2002-01-22,20.479999542236328
+62102,USB,2002-01-23,20.920000076293945
+62103,USB,2002-01-24,21.25
+62104,USB,2002-01-25,21.43000030517578
+62105,USB,2002-01-28,21.5
+62106,USB,2002-01-29,20.309999465942383
+62107,USB,2002-01-30,20.350000381469727
+62108,USB,2002-01-31,20.81999969482422
+62109,USB,2002-02-01,20.15999984741211
+62110,USB,2002-02-04,19.82999992370605
+62111,USB,2002-02-05,19.82999992370605
+62112,USB,2002-02-06,19.5
+62113,USB,2002-02-07,19.549999237060547
+62114,USB,2002-02-08,19.700000762939453
+62115,USB,2002-02-11,19.850000381469727
+62116,USB,2002-02-12,19.799999237060547
+62117,USB,2002-02-13,20.0
+62118,USB,2002-02-14,20.040000915527344
+62119,USB,2002-02-15,20.01000022888184
+62120,USB,2002-02-19,19.15999984741211
+62121,USB,2002-02-20,19.56999969482422
+62122,USB,2002-02-21,19.280000686645508
+62123,USB,2002-02-22,19.93000030517578
+62124,USB,2002-02-25,20.59000015258789
+62125,USB,2002-02-26,20.549999237060547
+62126,USB,2002-02-27,20.850000381469727
+62127,USB,2002-02-28,20.850000381469727
+62128,USB,2002-03-01,21.11000061035156
+62129,USB,2002-03-04,21.75
+62130,USB,2002-03-05,21.190000534057617
+62131,USB,2002-03-06,21.940000534057617
+62132,USB,2002-03-07,21.63999938964844
+62133,USB,2002-03-08,22.0
+62134,USB,2002-03-11,22.290000915527344
+62135,USB,2002-03-12,22.049999237060547
+62136,USB,2002-03-13,22.01000022888184
+62137,USB,2002-03-14,21.8700008392334
+62138,USB,2002-03-15,22.489999771118164
+62139,USB,2002-03-18,22.6299991607666
+62140,USB,2002-03-19,23.0
+62141,USB,2002-03-20,22.489999771118164
+62142,USB,2002-03-21,22.270000457763672
+62143,USB,2002-03-22,22.600000381469727
+62144,USB,2002-03-25,22.6299991607666
+62145,USB,2002-03-26,22.899999618530277
+62146,USB,2002-03-27,22.68000030517578
+62147,USB,2002-03-28,22.56999969482422
+62148,USB,2002-04-01,22.57999992370605
+62149,USB,2002-04-02,22.81999969482422
+62150,USB,2002-04-03,22.40999984741211
+62151,USB,2002-04-04,22.399999618530277
+62152,USB,2002-04-05,22.3700008392334
+62153,USB,2002-04-08,22.56999969482422
+62154,USB,2002-04-09,22.770000457763672
+62155,USB,2002-04-10,22.93000030517578
+62156,USB,2002-04-11,22.38999938964844
+62157,USB,2002-04-12,22.729999542236328
+62158,USB,2002-04-15,22.399999618530277
+62159,USB,2002-04-16,22.989999771118164
+62160,USB,2002-04-17,23.61000061035156
+62161,USB,2002-04-18,23.600000381469727
+62162,USB,2002-04-19,23.81999969482422
+62163,USB,2002-04-22,23.11000061035156
+62164,USB,2002-04-23,23.200000762939453
+62165,USB,2002-04-24,23.479999542236328
+62166,USB,2002-04-25,23.63999938964844
+62167,USB,2002-04-26,23.280000686645508
+62168,USB,2002-04-29,23.229999542236328
+62169,USB,2002-04-30,23.700000762939453
+62170,USB,2002-05-01,23.700000762939453
+62171,USB,2002-05-02,23.989999771118164
+62172,USB,2002-05-03,23.809999465942383
+62173,USB,2002-05-06,23.399999618530277
+62174,USB,2002-05-07,23.61000061035156
+62175,USB,2002-05-08,23.90999984741211
+62176,USB,2002-05-09,23.899999618530277
+62177,USB,2002-05-10,23.670000076293945
+62178,USB,2002-05-13,24.049999237060547
+62179,USB,2002-05-14,24.34000015258789
+62180,USB,2002-05-15,24.01000022888184
+62181,USB,2002-05-16,24.049999237060547
+62182,USB,2002-05-17,23.90999984741211
+62183,USB,2002-05-20,23.90999984741211
+62184,USB,2002-05-21,24.11000061035156
+62185,USB,2002-05-22,24.020000457763672
+62186,USB,2002-05-23,24.450000762939453
+62187,USB,2002-05-24,24.049999237060547
+62188,USB,2002-05-28,23.549999237060547
+62189,USB,2002-05-29,23.520000457763672
+62190,USB,2002-05-30,23.530000686645508
+62191,USB,2002-05-31,23.649999618530277
+62192,USB,2002-06-03,23.3799991607666
+62193,USB,2002-06-04,23.18000030517578
+62194,USB,2002-06-05,23.229999542236328
+62195,USB,2002-06-06,22.649999618530277
+62196,USB,2002-06-07,22.899999618530277
+62197,USB,2002-06-10,23.01000022888184
+62198,USB,2002-06-11,22.600000381469727
+62199,USB,2002-06-12,22.8700008392334
+62200,USB,2002-06-13,22.3700008392334
+62201,USB,2002-06-14,22.940000534057617
+62202,USB,2002-06-17,23.75
+62203,USB,2002-06-18,23.75
+62204,USB,2002-06-19,23.270000457763672
+62205,USB,2002-06-20,23.26000022888184
+62206,USB,2002-06-21,22.700000762939453
+62207,USB,2002-06-24,22.8799991607666
+62208,USB,2002-06-25,22.6299991607666
+62209,USB,2002-06-26,22.450000762939453
+62210,USB,2002-06-27,22.979999542236328
+62211,USB,2002-06-28,23.350000381469727
+62212,USB,2002-07-01,22.700000762939453
+62213,USB,2002-07-02,22.450000762939453
+62214,USB,2002-07-03,21.76000022888184
+62215,USB,2002-07-05,22.450000762939453
+62216,USB,2002-07-08,22.479999542236328
+62217,USB,2002-07-09,22.200000762939453
+62218,USB,2002-07-10,21.63999938964844
+62219,USB,2002-07-11,21.850000381469727
+62220,USB,2002-07-12,21.18000030517578
+62221,USB,2002-07-15,21.21999931335449
+62222,USB,2002-07-16,20.25
+62223,USB,2002-07-17,20.56999969482422
+62224,USB,2002-07-18,19.489999771118164
+62225,USB,2002-07-19,18.489999771118164
+62226,USB,2002-07-22,18.399999618530277
+62227,USB,2002-07-23,18.450000762939453
+62228,USB,2002-07-24,18.63999938964844
+62229,USB,2002-07-25,18.489999771118164
+62230,USB,2002-07-26,19.670000076293945
+62231,USB,2002-07-29,20.75
+62232,USB,2002-07-30,20.56999969482422
+62233,USB,2002-07-31,21.38999938964844
+62234,USB,2002-08-01,20.520000457763672
+62235,USB,2002-08-02,20.489999771118164
+62236,USB,2002-08-05,20.01000022888184
+62237,USB,2002-08-06,20.770000457763672
+62238,USB,2002-08-07,20.899999618530277
+62239,USB,2002-08-08,21.690000534057617
+62240,USB,2002-08-09,21.780000686645508
+62241,USB,2002-08-12,21.459999084472656
+62242,USB,2002-08-13,21.25
+62243,USB,2002-08-14,21.899999618530277
+62244,USB,2002-08-15,22.049999237060547
+62245,USB,2002-08-16,22.06999969482422
+62246,USB,2002-08-19,22.43000030517578
+62247,USB,2002-08-20,22.049999237060547
+62248,USB,2002-08-21,22.0
+62249,USB,2002-08-22,22.030000686645508
+62250,USB,2002-08-23,21.559999465942383
+62251,USB,2002-08-26,21.709999084472656
+62252,USB,2002-08-27,21.38999938964844
+62253,USB,2002-08-28,21.09000015258789
+62254,USB,2002-08-29,21.31999969482422
+62255,USB,2002-08-30,21.489999771118164
+62256,USB,2002-09-03,20.600000381469727
+62257,USB,2002-09-04,21.01000022888184
+62258,USB,2002-09-05,20.68000030517578
+62259,USB,2002-09-06,21.100000381469727
+62260,USB,2002-09-09,21.26000022888184
+62261,USB,2002-09-10,20.940000534057617
+62262,USB,2002-09-11,20.88999938964844
+62263,USB,2002-09-12,20.38999938964844
+62264,USB,2002-09-13,20.459999084472656
+62265,USB,2002-09-16,20.229999542236328
+62266,USB,2002-09-17,19.90999984741211
+62267,USB,2002-09-18,19.780000686645508
+62268,USB,2002-09-19,19.200000762939453
+62269,USB,2002-09-20,19.280000686645508
+62270,USB,2002-09-23,18.68000030517578
+62271,USB,2002-09-24,18.020000457763672
+62272,USB,2002-09-25,18.299999237060547
+62273,USB,2002-09-26,18.479999542236328
+62274,USB,2002-09-27,18.40999984741211
+62275,USB,2002-09-30,18.57999992370605
+62276,USB,2002-10-01,19.46999931335449
+62277,USB,2002-10-02,19.46999931335449
+62278,USB,2002-10-03,17.790000915527344
+62279,USB,2002-10-04,17.399999618530273
+62280,USB,2002-10-07,16.5
+62281,USB,2002-10-08,17.149999618530273
+62282,USB,2002-10-09,16.25
+62283,USB,2002-10-10,17.360000610351562
+62284,USB,2002-10-11,18.440000534057617
+62285,USB,2002-10-14,18.600000381469727
+62286,USB,2002-10-15,19.350000381469727
+62287,USB,2002-10-16,19.799999237060547
+62288,USB,2002-10-17,20.270000457763672
+62289,USB,2002-10-18,20.43000030517578
+62290,USB,2002-10-21,20.65999984741211
+62291,USB,2002-10-22,20.649999618530277
+62292,USB,2002-10-23,20.899999618530277
+62293,USB,2002-10-24,20.899999618530277
+62294,USB,2002-10-25,21.030000686645508
+62295,USB,2002-10-28,21.25
+62296,USB,2002-10-29,20.8799991607666
+62297,USB,2002-10-30,21.21999931335449
+62298,USB,2002-10-31,21.09000015258789
+62299,USB,2002-11-01,21.549999237060547
+62300,USB,2002-11-04,21.200000762939453
+62301,USB,2002-11-05,21.21999931335449
+62302,USB,2002-11-06,21.280000686645508
+62303,USB,2002-11-07,20.440000534057617
+62304,USB,2002-11-08,20.15999984741211
+62305,USB,2002-11-11,20.049999237060547
+62306,USB,2002-11-12,20.6200008392334
+62307,USB,2002-11-13,20.65999984741211
+62308,USB,2002-11-14,21.1299991607666
+62309,USB,2002-11-15,21.690000534057617
+62310,USB,2002-11-18,21.239999771118164
+62311,USB,2002-11-19,21.399999618530277
+62312,USB,2002-11-20,21.979999542236328
+62313,USB,2002-11-21,22.200000762939453
+62314,USB,2002-11-22,22.0
+62315,USB,2002-11-25,21.850000381469727
+62316,USB,2002-11-26,21.6200008392334
+62317,USB,2002-11-27,22.13999938964844
+62318,USB,2002-11-29,21.899999618530277
+62319,USB,2002-12-02,22.049999237060547
+62320,USB,2002-12-03,21.3700008392334
+62321,USB,2002-12-04,21.489999771118164
+62322,USB,2002-12-05,21.15999984741211
+62323,USB,2002-12-06,21.299999237060547
+62324,USB,2002-12-09,21.01000022888184
+62325,USB,2002-12-10,21.459999084472656
+62326,USB,2002-12-11,21.46999931335449
+62327,USB,2002-12-12,21.280000686645508
+62328,USB,2002-12-13,20.850000381469727
+62329,USB,2002-12-16,21.63999938964844
+62330,USB,2002-12-17,21.46999931335449
+62331,USB,2002-12-18,21.030000686645508
+62332,USB,2002-12-19,20.979999542236328
+62333,USB,2002-12-20,21.899999618530277
+62334,USB,2002-12-23,21.71999931335449
+62335,USB,2002-12-24,21.51000022888184
+62336,USB,2002-12-26,21.540000915527344
+62337,USB,2002-12-27,20.8799991607666
+62338,USB,2002-12-30,21.200000762939453
+62339,USB,2002-12-31,21.21999931335449
+62340,USB,2003-01-02,21.43000030517578
+62341,USB,2003-01-03,21.479999542236328
+62342,USB,2003-01-06,22.649999618530277
+62343,USB,2003-01-07,22.479999542236328
+62344,USB,2003-01-08,22.350000381469727
+62345,USB,2003-01-09,22.850000381469727
+62346,USB,2003-01-10,23.13999938964844
+62347,USB,2003-01-13,22.96999931335449
+62348,USB,2003-01-14,23.270000457763672
+62349,USB,2003-01-15,22.920000076293945
+62350,USB,2003-01-16,22.57999992370605
+62351,USB,2003-01-17,22.43000030517578
+62352,USB,2003-01-21,22.100000381469727
+62353,USB,2003-01-22,21.989999771118164
+62354,USB,2003-01-23,21.76000022888184
+62355,USB,2003-01-24,21.11000061035156
+62356,USB,2003-01-27,20.84000015258789
+62357,USB,2003-01-28,20.88999938964844
+62358,USB,2003-01-29,20.86000061035156
+62359,USB,2003-01-30,20.700000762939453
+62360,USB,2003-01-31,21.100000381469727
+62361,USB,2003-02-03,21.13999938964844
+62362,USB,2003-02-04,21.0
+62363,USB,2003-02-05,20.5
+62364,USB,2003-02-06,20.489999771118164
+62365,USB,2003-02-07,20.239999771118164
+62366,USB,2003-02-10,20.5
+62367,USB,2003-02-11,20.209999084472656
+62368,USB,2003-02-12,20.0
+62369,USB,2003-02-13,20.149999618530277
+62370,USB,2003-02-14,20.38999938964844
+62371,USB,2003-02-18,20.700000762939453
+62372,USB,2003-02-19,20.649999618530277
+62373,USB,2003-02-20,20.729999542236328
+62374,USB,2003-02-21,21.020000457763672
+62375,USB,2003-02-24,20.530000686645508
+62376,USB,2003-02-25,20.600000381469727
+62377,USB,2003-02-26,20.25
+62378,USB,2003-02-27,20.790000915527344
+62379,USB,2003-02-28,20.920000076293945
+62380,USB,2003-03-03,20.71999931335449
+62381,USB,2003-03-04,20.56999969482422
+62382,USB,2003-03-05,20.75
+62383,USB,2003-03-06,20.26000022888184
+62384,USB,2003-03-07,20.68000030517578
+62385,USB,2003-03-10,20.09000015258789
+62386,USB,2003-03-11,19.21999931335449
+62387,USB,2003-03-12,19.0
+62388,USB,2003-03-13,19.5
+62389,USB,2003-03-14,19.489999771118164
+62390,USB,2003-03-17,19.8799991607666
+62391,USB,2003-03-18,19.979999542236328
+62392,USB,2003-03-19,20.5
+62393,USB,2003-03-20,20.68000030517578
+62394,USB,2003-03-21,21.09000015258789
+62395,USB,2003-03-24,20.34000015258789
+62396,USB,2003-03-25,20.649999618530277
+62397,USB,2003-03-26,20.350000381469727
+62398,USB,2003-03-27,19.799999237060547
+62399,USB,2003-03-28,19.780000686645508
+62400,USB,2003-03-31,18.979999542236328
+62401,USB,2003-04-01,19.299999237060547
+62402,USB,2003-04-02,19.799999237060547
+62403,USB,2003-04-03,19.489999771118164
+62404,USB,2003-04-04,19.6299991607666
+62405,USB,2003-04-07,19.700000762939453
+62406,USB,2003-04-08,19.700000762939453
+62407,USB,2003-04-09,19.309999465942383
+62408,USB,2003-04-10,19.600000381469727
+62409,USB,2003-04-11,19.940000534057617
+62410,USB,2003-04-14,20.459999084472656
+62411,USB,2003-04-15,21.100000381469727
+62412,USB,2003-04-16,21.350000381469727
+62413,USB,2003-04-17,21.75
+62414,USB,2003-04-21,21.86000061035156
+62415,USB,2003-04-22,22.520000457763672
+62416,USB,2003-04-23,22.86000061035156
+62417,USB,2003-04-24,22.399999618530277
+62418,USB,2003-04-25,22.190000534057617
+62419,USB,2003-04-28,22.36000061035156
+62420,USB,2003-04-29,22.200000762939453
+62421,USB,2003-04-30,22.149999618530277
+62422,USB,2003-05-01,22.459999084472656
+62423,USB,2003-05-02,23.059999465942383
+62424,USB,2003-05-05,22.46999931335449
+62425,USB,2003-05-06,22.6299991607666
+62426,USB,2003-05-07,22.82999992370605
+62427,USB,2003-05-08,22.190000534057617
+62428,USB,2003-05-09,22.13999938964844
+62429,USB,2003-05-12,22.399999618530277
+62430,USB,2003-05-13,22.520000457763672
+62431,USB,2003-05-14,22.56999969482422
+62432,USB,2003-05-15,22.959999084472656
+62433,USB,2003-05-16,23.32999992370605
+62434,USB,2003-05-19,22.700000762939453
+62435,USB,2003-05-20,22.61000061035156
+62436,USB,2003-05-21,22.770000457763672
+62437,USB,2003-05-22,22.899999618530277
+62438,USB,2003-05-23,23.200000762939453
+62439,USB,2003-05-27,23.57999992370605
+62440,USB,2003-05-28,23.530000686645508
+62441,USB,2003-05-29,23.040000915527344
+62442,USB,2003-05-30,23.700000762939453
+62443,USB,2003-06-02,23.63999938964844
+62444,USB,2003-06-03,23.700000762939453
+62445,USB,2003-06-04,24.18000030517578
+62446,USB,2003-06-05,24.1200008392334
+62447,USB,2003-06-06,24.540000915527344
+62448,USB,2003-06-09,24.239999771118164
+62449,USB,2003-06-10,24.18000030517578
+62450,USB,2003-06-11,24.6200008392334
+62451,USB,2003-06-12,24.770000457763672
+62452,USB,2003-06-13,24.6299991607666
+62453,USB,2003-06-16,24.899999618530277
+62454,USB,2003-06-17,24.93000030517578
+62455,USB,2003-06-18,24.96999931335449
+62456,USB,2003-06-19,24.799999237060547
+62457,USB,2003-06-20,24.690000534057617
+62458,USB,2003-06-23,24.21999931335449
+62459,USB,2003-06-24,24.549999237060547
+62460,USB,2003-06-25,24.649999618530277
+62461,USB,2003-06-26,24.8799991607666
+62462,USB,2003-06-27,24.59000015258789
+62463,USB,2003-06-30,24.5
+62464,USB,2003-07-01,24.71999931335449
+62465,USB,2003-07-02,24.770000457763672
+62466,USB,2003-07-03,24.38999938964844
+62467,USB,2003-07-07,24.8700008392334
+62468,USB,2003-07-08,24.920000076293945
+62469,USB,2003-07-09,24.86000061035156
+62470,USB,2003-07-10,24.6200008392334
+62471,USB,2003-07-11,24.850000381469727
+62472,USB,2003-07-14,25.38999938964844
+62473,USB,2003-07-15,25.020000457763672
+62474,USB,2003-07-16,25.09000015258789
+62475,USB,2003-07-17,24.670000076293945
+62476,USB,2003-07-18,25.049999237060547
+62477,USB,2003-07-21,24.700000762939453
+62478,USB,2003-07-22,25.049999237060547
+62479,USB,2003-07-23,24.940000534057617
+62480,USB,2003-07-24,24.6299991607666
+62481,USB,2003-07-25,25.100000381469727
+62482,USB,2003-07-28,24.799999237060547
+62483,USB,2003-07-29,24.8799991607666
+62484,USB,2003-07-30,24.71999931335449
+62485,USB,2003-07-31,24.520000457763672
+62486,USB,2003-08-01,24.030000686645508
+62487,USB,2003-08-04,24.190000534057617
+62488,USB,2003-08-05,23.399999618530277
+62489,USB,2003-08-06,23.65999984741211
+62490,USB,2003-08-07,23.76000022888184
+62491,USB,2003-08-08,23.90999984741211
+62492,USB,2003-08-11,23.71999931335449
+62493,USB,2003-08-12,24.25
+62494,USB,2003-08-13,23.81999969482422
+62495,USB,2003-08-14,24.0
+62496,USB,2003-08-15,23.8700008392334
+62497,USB,2003-08-18,24.020000457763672
+62498,USB,2003-08-19,23.950000762939453
+62499,USB,2003-08-20,24.059999465942383
+62500,USB,2003-08-21,24.049999237060547
+62501,USB,2003-08-22,23.649999618530277
+62502,USB,2003-08-25,23.63999938964844
+62503,USB,2003-08-26,23.559999465942383
+62504,USB,2003-08-27,23.450000762939453
+62505,USB,2003-08-28,23.68000030517578
+62506,USB,2003-08-29,23.899999618530277
+62507,USB,2003-09-02,24.1200008392334
+62508,USB,2003-09-03,24.100000381469727
+62509,USB,2003-09-04,24.059999465942383
+62510,USB,2003-09-05,24.020000457763672
+62511,USB,2003-09-08,24.100000381469727
+62512,USB,2003-09-09,24.0
+62513,USB,2003-09-10,23.65999984741211
+62514,USB,2003-09-11,23.84000015258789
+62515,USB,2003-09-12,23.850000381469727
+62516,USB,2003-09-15,23.709999084472656
+62517,USB,2003-09-16,24.1299991607666
+62518,USB,2003-09-17,24.149999618530277
+62519,USB,2003-09-18,24.780000686645508
+62520,USB,2003-09-19,24.739999771118164
+62521,USB,2003-09-22,24.31999969482422
+62522,USB,2003-09-23,24.559999465942383
+62523,USB,2003-09-24,24.3799991607666
+62524,USB,2003-09-25,24.3799991607666
+62525,USB,2003-09-26,24.01000022888184
+62526,USB,2003-09-29,24.299999237060547
+62527,USB,2003-09-30,23.989999771118164
+62528,USB,2003-10-01,24.809999465942383
+62529,USB,2003-10-02,24.600000381469727
+62530,USB,2003-10-03,24.729999542236328
+62531,USB,2003-10-06,24.8799991607666
+62532,USB,2003-10-07,24.959999084472656
+62533,USB,2003-10-08,24.989999771118164
+62534,USB,2003-10-09,25.3799991607666
+62535,USB,2003-10-10,25.200000762939453
+62536,USB,2003-10-13,25.32999992370605
+62537,USB,2003-10-14,25.649999618530277
+62538,USB,2003-10-15,25.690000534057617
+62539,USB,2003-10-16,25.780000686645508
+62540,USB,2003-10-17,25.5
+62541,USB,2003-10-20,25.530000686645508
+62542,USB,2003-10-21,26.229999542236328
+62543,USB,2003-10-22,25.799999237060547
+62544,USB,2003-10-23,26.290000915527344
+62545,USB,2003-10-24,26.299999237060547
+62546,USB,2003-10-27,26.68000030517578
+62547,USB,2003-10-28,27.21999931335449
+62548,USB,2003-10-29,27.530000686645508
+62549,USB,2003-10-30,27.540000915527344
+62550,USB,2003-10-31,27.21999931335449
+62551,USB,2003-11-03,27.01000022888184
+62552,USB,2003-11-04,26.81999969482422
+62553,USB,2003-11-05,26.93000030517578
+62554,USB,2003-11-06,27.200000762939453
+62555,USB,2003-11-07,27.11000061035156
+62556,USB,2003-11-10,27.06999969482422
+62557,USB,2003-11-11,27.5
+62558,USB,2003-11-12,27.6200008392334
+62559,USB,2003-11-13,27.700000762939453
+62560,USB,2003-11-14,27.649999618530277
+62561,USB,2003-11-17,27.38999938964844
+62562,USB,2003-11-18,27.040000915527344
+62563,USB,2003-11-19,27.15999984741211
+62564,USB,2003-11-20,27.13999938964844
+62565,USB,2003-11-21,27.09000015258789
+62566,USB,2003-11-24,27.479999542236328
+62567,USB,2003-11-25,27.700000762939453
+62568,USB,2003-11-26,27.729999542236328
+62569,USB,2003-11-28,27.709999084472656
+62570,USB,2003-12-01,27.84000015258789
+62571,USB,2003-12-02,27.8700008392334
+62572,USB,2003-12-03,27.950000762939453
+62573,USB,2003-12-04,27.959999084472656
+62574,USB,2003-12-05,27.86000061035156
+62575,USB,2003-12-08,28.149999618530277
+62576,USB,2003-12-09,27.850000381469727
+62577,USB,2003-12-10,27.780000686645508
+62578,USB,2003-12-11,27.8799991607666
+62579,USB,2003-12-12,27.979999542236328
+62580,USB,2003-12-15,27.729999542236328
+62581,USB,2003-12-16,28.1200008392334
+62582,USB,2003-12-17,28.36000061035156
+62583,USB,2003-12-18,28.90999984741211
+62584,USB,2003-12-19,28.90999984741211
+62585,USB,2003-12-22,28.809999465942383
+62586,USB,2003-12-23,29.239999771118164
+62587,USB,2003-12-24,29.350000381469727
+62588,USB,2003-12-26,29.450000762939453
+62589,USB,2003-12-29,29.600000381469727
+62590,USB,2003-12-30,29.770000457763672
+62591,USB,2003-12-31,29.780000686645508
+62592,USB,2004-01-02,29.149999618530277
+62593,USB,2004-01-05,28.86000061035156
+62594,USB,2004-01-06,28.43000030517578
+62595,USB,2004-01-07,28.40999984741211
+62596,USB,2004-01-08,28.21999931335449
+62597,USB,2004-01-09,27.850000381469727
+62598,USB,2004-01-12,27.790000915527344
+62599,USB,2004-01-13,27.46999931335449
+62600,USB,2004-01-14,27.56999969482422
+62601,USB,2004-01-15,28.479999542236328
+62602,USB,2004-01-16,28.5
+62603,USB,2004-01-20,28.200000762939453
+62604,USB,2004-01-21,27.950000762939453
+62605,USB,2004-01-22,27.86000061035156
+62606,USB,2004-01-23,28.059999465942383
+62607,USB,2004-01-26,28.200000762939453
+62608,USB,2004-01-27,28.549999237060547
+62609,USB,2004-01-28,28.520000457763672
+62610,USB,2004-01-29,28.34000015258789
+62611,USB,2004-01-30,28.270000457763672
+62612,USB,2004-02-02,28.56999969482422
+62613,USB,2004-02-03,27.950000762939453
+62614,USB,2004-02-04,27.940000534057617
+62615,USB,2004-02-05,27.6200008392334
+62616,USB,2004-02-06,27.86000061035156
+62617,USB,2004-02-09,27.739999771118164
+62618,USB,2004-02-10,27.850000381469727
+62619,USB,2004-02-11,28.030000686645508
+62620,USB,2004-02-12,27.809999465942383
+62621,USB,2004-02-13,27.5
+62622,USB,2004-02-17,27.780000686645508
+62623,USB,2004-02-18,27.5
+62624,USB,2004-02-19,27.649999618530277
+62625,USB,2004-02-20,28.030000686645508
+62626,USB,2004-02-23,27.850000381469727
+62627,USB,2004-02-24,27.850000381469727
+62628,USB,2004-02-25,28.13999938964844
+62629,USB,2004-02-26,28.399999618530277
+62630,USB,2004-02-27,28.530000686645508
+62631,USB,2004-03-01,28.709999084472656
+62632,USB,2004-03-02,28.6299991607666
+62633,USB,2004-03-03,28.76000022888184
+62634,USB,2004-03-04,28.93000030517578
+62635,USB,2004-03-05,29.36000061035156
+62636,USB,2004-03-08,28.600000381469727
+62637,USB,2004-03-09,28.40999984741211
+62638,USB,2004-03-10,28.01000022888184
+62639,USB,2004-03-11,27.6299991607666
+62640,USB,2004-03-12,28.21999931335449
+62641,USB,2004-03-15,27.649999618530277
+62642,USB,2004-03-16,27.899999618530277
+62643,USB,2004-03-17,28.299999237060547
+62644,USB,2004-03-18,28.1200008392334
+62645,USB,2004-03-19,27.65999984741211
+62646,USB,2004-03-22,27.25
+62647,USB,2004-03-23,27.57999992370605
+62648,USB,2004-03-24,27.209999084472656
+62649,USB,2004-03-25,27.57999992370605
+62650,USB,2004-03-26,27.600000381469727
+62651,USB,2004-03-29,27.709999084472656
+62652,USB,2004-03-30,27.84000015258789
+62653,USB,2004-03-31,27.649999618530277
+62654,USB,2004-04-01,27.61000061035156
+62655,USB,2004-04-02,27.01000022888184
+62656,USB,2004-04-05,27.100000381469727
+62657,USB,2004-04-06,26.90999984741211
+62658,USB,2004-04-07,26.809999465942383
+62659,USB,2004-04-08,26.6200008392334
+62660,USB,2004-04-12,26.559999465942383
+62661,USB,2004-04-13,26.440000534057617
+62662,USB,2004-04-14,25.799999237060547
+62663,USB,2004-04-15,25.96999931335449
+62664,USB,2004-04-16,26.299999237060547
+62665,USB,2004-04-19,25.989999771118164
+62666,USB,2004-04-20,25.82999992370605
+62667,USB,2004-04-21,25.8799991607666
+62668,USB,2004-04-22,26.239999771118164
+62669,USB,2004-04-23,26.13999938964844
+62670,USB,2004-04-26,26.0
+62671,USB,2004-04-27,26.18000030517578
+62672,USB,2004-04-28,25.76000022888184
+62673,USB,2004-04-29,25.59000015258789
+62674,USB,2004-04-30,25.63999938964844
+62675,USB,2004-05-03,25.850000381469727
+62676,USB,2004-05-04,26.190000534057617
+62677,USB,2004-05-05,26.489999771118164
+62678,USB,2004-05-06,26.280000686645508
+62679,USB,2004-05-07,25.450000762939453
+62680,USB,2004-05-10,25.1299991607666
+62681,USB,2004-05-11,25.38999938964844
+62682,USB,2004-05-12,25.850000381469727
+62683,USB,2004-05-13,26.290000915527344
+62684,USB,2004-05-14,26.40999984741211
+62685,USB,2004-05-17,25.979999542236328
+62686,USB,2004-05-18,26.489999771118164
+62687,USB,2004-05-19,26.549999237060547
+62688,USB,2004-05-20,26.57999992370605
+62689,USB,2004-05-21,26.940000534057617
+62690,USB,2004-05-24,27.239999771118164
+62691,USB,2004-05-25,27.700000762939453
+62692,USB,2004-05-26,28.07999992370605
+62693,USB,2004-05-27,28.280000686645508
+62694,USB,2004-05-28,28.100000381469727
+62695,USB,2004-06-01,28.13999938964844
+62696,USB,2004-06-02,28.530000686645508
+62697,USB,2004-06-03,28.149999618530277
+62698,USB,2004-06-04,28.3700008392334
+62699,USB,2004-06-07,28.38999938964844
+62700,USB,2004-06-08,28.38999938964844
+62701,USB,2004-06-09,27.950000762939453
+62702,USB,2004-06-10,28.13999938964844
+62703,USB,2004-06-14,27.86000061035156
+62704,USB,2004-06-15,28.13999938964844
+62705,USB,2004-06-16,28.100000381469727
+62706,USB,2004-06-17,27.899999618530277
+62707,USB,2004-06-18,28.31999969482422
+62708,USB,2004-06-21,28.25
+62709,USB,2004-06-22,28.559999465942383
+62710,USB,2004-06-23,28.440000534057617
+62711,USB,2004-06-24,28.290000915527344
+62712,USB,2004-06-25,27.790000915527344
+62713,USB,2004-06-28,27.850000381469727
+62714,USB,2004-06-29,27.450000762939453
+62715,USB,2004-06-30,27.559999465942383
+62716,USB,2004-07-01,27.6200008392334
+62717,USB,2004-07-02,28.11000061035156
+62718,USB,2004-07-06,27.780000686645508
+62719,USB,2004-07-07,27.86000061035156
+62720,USB,2004-07-08,27.75
+62721,USB,2004-07-09,27.86000061035156
+62722,USB,2004-07-12,28.170000076293945
+62723,USB,2004-07-13,28.530000686645508
+62724,USB,2004-07-14,28.5
+62725,USB,2004-07-15,28.290000915527344
+62726,USB,2004-07-16,27.989999771118164
+62727,USB,2004-07-19,27.959999084472656
+62728,USB,2004-07-20,28.170000076293945
+62729,USB,2004-07-21,27.770000457763672
+62730,USB,2004-07-22,27.950000762939453
+62731,USB,2004-07-23,27.799999237060547
+62732,USB,2004-07-26,27.920000076293945
+62733,USB,2004-07-27,28.34000015258789
+62734,USB,2004-07-28,28.290000915527344
+62735,USB,2004-07-29,28.670000076293945
+62736,USB,2004-07-30,28.299999237060547
+62737,USB,2004-08-02,28.36000061035156
+62738,USB,2004-08-03,28.40999984741211
+62739,USB,2004-08-04,28.809999465942383
+62740,USB,2004-08-05,28.440000534057617
+62741,USB,2004-08-06,28.149999618530277
+62742,USB,2004-08-09,28.100000381469727
+62743,USB,2004-08-10,28.61000061035156
+62744,USB,2004-08-11,28.68000030517578
+62745,USB,2004-08-12,28.420000076293945
+62746,USB,2004-08-13,28.76000022888184
+62747,USB,2004-08-16,28.799999237060547
+62748,USB,2004-08-17,28.850000381469727
+62749,USB,2004-08-18,29.01000022888184
+62750,USB,2004-08-19,28.71999931335449
+62751,USB,2004-08-20,28.850000381469727
+62752,USB,2004-08-23,28.86000061035156
+62753,USB,2004-08-24,28.790000915527344
+62754,USB,2004-08-25,28.799999237060547
+62755,USB,2004-08-26,29.100000381469727
+62756,USB,2004-08-27,29.31999969482422
+62757,USB,2004-08-30,29.1299991607666
+62758,USB,2004-08-31,29.5
+62759,USB,2004-09-01,29.43000030517578
+62760,USB,2004-09-02,29.5
+62761,USB,2004-09-03,29.540000915527344
+62762,USB,2004-09-07,30.0
+62763,USB,2004-09-08,29.76000022888184
+62764,USB,2004-09-09,29.32999992370605
+62765,USB,2004-09-10,29.40999984741211
+62766,USB,2004-09-13,29.540000915527344
+62767,USB,2004-09-14,29.46999931335449
+62768,USB,2004-09-15,29.01000022888184
+62769,USB,2004-09-16,29.350000381469727
+62770,USB,2004-09-17,29.239999771118164
+62771,USB,2004-09-20,29.020000457763672
+62772,USB,2004-09-21,29.229999542236328
+62773,USB,2004-09-22,28.850000381469727
+62774,USB,2004-09-23,28.600000381469727
+62775,USB,2004-09-24,28.59000015258789
+62776,USB,2004-09-27,28.450000762939453
+62777,USB,2004-09-28,28.489999771118164
+62778,USB,2004-09-29,28.450000762939453
+62779,USB,2004-09-30,28.899999618530277
+62780,USB,2004-10-01,29.270000457763672
+62781,USB,2004-10-04,28.899999618530277
+62782,USB,2004-10-05,29.07999992370605
+62783,USB,2004-10-06,29.3700008392334
+62784,USB,2004-10-07,29.229999542236328
+62785,USB,2004-10-08,29.420000076293945
+62786,USB,2004-10-11,29.46999931335449
+62787,USB,2004-10-12,29.170000076293945
+62788,USB,2004-10-13,29.09000015258789
+62789,USB,2004-10-14,28.739999771118164
+62790,USB,2004-10-15,29.3700008392334
+62791,USB,2004-10-18,29.440000534057617
+62792,USB,2004-10-19,28.450000762939453
+62793,USB,2004-10-20,28.06999969482422
+62794,USB,2004-10-21,28.0
+62795,USB,2004-10-22,27.86000061035156
+62796,USB,2004-10-25,27.75
+62797,USB,2004-10-26,28.290000915527344
+62798,USB,2004-10-27,28.11000061035156
+62799,USB,2004-10-28,28.38999938964844
+62800,USB,2004-10-29,28.61000061035156
+62801,USB,2004-11-01,28.690000534057617
+62802,USB,2004-11-02,28.61000061035156
+62803,USB,2004-11-03,29.01000022888184
+62804,USB,2004-11-04,29.71999931335449
+62805,USB,2004-11-05,29.770000457763672
+62806,USB,2004-11-08,29.649999618530277
+62807,USB,2004-11-09,29.709999084472656
+62808,USB,2004-11-10,29.899999618530277
+62809,USB,2004-11-11,30.1299991607666
+62810,USB,2004-11-12,30.479999542236328
+62811,USB,2004-11-15,30.34000015258789
+62812,USB,2004-11-16,30.059999465942383
+62813,USB,2004-11-17,30.030000686645508
+62814,USB,2004-11-18,29.71999931335449
+62815,USB,2004-11-19,29.600000381469727
+62816,USB,2004-11-22,29.76000022888184
+62817,USB,2004-11-23,29.989999771118164
+62818,USB,2004-11-24,29.899999618530277
+62819,USB,2004-11-26,29.940000534057617
+62820,USB,2004-11-29,29.809999465942383
+62821,USB,2004-11-30,29.6299991607666
+62822,USB,2004-12-01,30.149999618530277
+62823,USB,2004-12-02,30.13999938964844
+62824,USB,2004-12-03,29.670000076293945
+62825,USB,2004-12-06,29.65999984741211
+62826,USB,2004-12-07,29.38999938964844
+62827,USB,2004-12-08,29.489999771118164
+62828,USB,2004-12-09,29.399999618530277
+62829,USB,2004-12-10,29.399999618530277
+62830,USB,2004-12-13,29.5
+62831,USB,2004-12-14,29.700000762939453
+62832,USB,2004-12-15,29.93000030517578
+62833,USB,2004-12-16,30.280000686645508
+62834,USB,2004-12-17,29.899999618530277
+62835,USB,2004-12-20,29.8700008392334
+62836,USB,2004-12-21,30.8799991607666
+62837,USB,2004-12-22,31.520000457763672
+62838,USB,2004-12-23,31.46999931335449
+62839,USB,2004-12-27,31.270000457763672
+62840,USB,2004-12-28,31.530000686645508
+62841,USB,2004-12-29,31.15999984741211
+62842,USB,2004-12-30,31.149999618530277
+62843,USB,2004-12-31,31.31999969482422
+62844,USB,2005-01-03,31.049999237060547
+62845,USB,2005-01-04,30.899999618530277
+62846,USB,2005-01-05,31.059999465942383
+62847,USB,2005-01-06,30.989999771118164
+62848,USB,2005-01-07,30.450000762939453
+62849,USB,2005-01-10,30.36000061035156
+62850,USB,2005-01-11,30.149999618530277
+62851,USB,2005-01-12,30.350000381469727
+62852,USB,2005-01-13,30.100000381469727
+62853,USB,2005-01-14,30.190000534057617
+62854,USB,2005-01-18,31.030000686645508
+62855,USB,2005-01-19,30.559999465942383
+62856,USB,2005-01-20,30.31999969482422
+62857,USB,2005-01-21,29.959999084472656
+62858,USB,2005-01-24,30.0
+62859,USB,2005-01-25,30.200000762939453
+62860,USB,2005-01-26,30.209999084472656
+62861,USB,2005-01-27,30.309999465942383
+62862,USB,2005-01-28,29.799999237060547
+62863,USB,2005-01-31,30.049999237060547
+62864,USB,2005-02-01,30.43000030517578
+62865,USB,2005-02-02,30.6299991607666
+62866,USB,2005-02-03,30.40999984741211
+62867,USB,2005-02-04,30.459999084472656
+62868,USB,2005-02-07,30.790000915527344
+62869,USB,2005-02-08,30.6200008392334
+62870,USB,2005-02-09,30.200000762939453
+62871,USB,2005-02-10,30.1200008392334
+62872,USB,2005-02-11,30.299999237060547
+62873,USB,2005-02-14,30.229999542236328
+62874,USB,2005-02-15,30.25
+62875,USB,2005-02-16,29.950000762939453
+62876,USB,2005-02-17,29.709999084472656
+62877,USB,2005-02-18,29.40999984741211
+62878,USB,2005-02-22,29.13999938964844
+62879,USB,2005-02-23,29.68000030517578
+62880,USB,2005-02-24,29.799999237060547
+62881,USB,2005-02-25,29.850000381469727
+62882,USB,2005-02-28,29.75
+62883,USB,2005-03-01,29.88999938964844
+62884,USB,2005-03-02,29.739999771118164
+62885,USB,2005-03-03,29.450000762939453
+62886,USB,2005-03-04,29.649999618530277
+62887,USB,2005-03-07,29.790000915527344
+62888,USB,2005-03-08,29.809999465942383
+62889,USB,2005-03-09,29.5
+62890,USB,2005-03-10,29.600000381469727
+62891,USB,2005-03-11,29.559999465942383
+62892,USB,2005-03-14,29.81999969482422
+62893,USB,2005-03-15,29.649999618530277
+62894,USB,2005-03-16,29.3799991607666
+62895,USB,2005-03-17,29.21999931335449
+62896,USB,2005-03-18,29.290000915527344
+62897,USB,2005-03-21,29.01000022888184
+62898,USB,2005-03-22,28.399999618530277
+62899,USB,2005-03-23,28.43000030517578
+62900,USB,2005-03-24,28.299999237060547
+62901,USB,2005-03-28,28.450000762939453
+62902,USB,2005-03-29,28.31999969482422
+62903,USB,2005-03-30,28.6299991607666
+62904,USB,2005-03-31,28.81999969482422
+62905,USB,2005-04-01,28.5
+62906,USB,2005-04-04,28.51000022888184
+62907,USB,2005-04-05,28.56999969482422
+62908,USB,2005-04-06,28.90999984741211
+62909,USB,2005-04-07,28.81999969482422
+62910,USB,2005-04-08,28.3799991607666
+62911,USB,2005-04-11,28.40999984741211
+62912,USB,2005-04-12,28.8700008392334
+62913,USB,2005-04-13,28.600000381469727
+62914,USB,2005-04-14,28.06999969482422
+62915,USB,2005-04-15,27.96999931335449
+62916,USB,2005-04-18,28.270000457763672
+62917,USB,2005-04-19,27.920000076293945
+62918,USB,2005-04-20,27.15999984741211
+62919,USB,2005-04-21,27.280000686645508
+62920,USB,2005-04-22,27.200000762939453
+62921,USB,2005-04-25,27.6299991607666
+62922,USB,2005-04-26,27.57999992370605
+62923,USB,2005-04-27,27.899999618530277
+62924,USB,2005-04-28,27.479999542236328
+62925,USB,2005-04-29,27.899999618530277
+62926,USB,2005-05-02,28.46999931335449
+62927,USB,2005-05-03,28.420000076293945
+62928,USB,2005-05-04,28.979999542236328
+62929,USB,2005-05-05,28.75
+62930,USB,2005-05-06,28.420000076293945
+62931,USB,2005-05-09,28.600000381469727
+62932,USB,2005-05-10,28.38999938964844
+62933,USB,2005-05-11,28.56999969482422
+62934,USB,2005-05-12,28.34000015258789
+62935,USB,2005-05-13,28.270000457763672
+62936,USB,2005-05-16,28.84000015258789
+62937,USB,2005-05-17,29.01000022888184
+62938,USB,2005-05-18,29.76000022888184
+62939,USB,2005-05-19,29.739999771118164
+62940,USB,2005-05-20,29.75
+62941,USB,2005-05-23,29.61000061035156
+62942,USB,2005-05-24,29.3700008392334
+62943,USB,2005-05-25,29.34000015258789
+62944,USB,2005-05-26,29.450000762939453
+62945,USB,2005-05-27,29.530000686645508
+62946,USB,2005-05-31,29.32999992370605
+62947,USB,2005-06-01,29.549999237060547
+62948,USB,2005-06-02,29.450000762939453
+62949,USB,2005-06-03,29.270000457763672
+62950,USB,2005-06-06,29.350000381469727
+62951,USB,2005-06-07,29.030000686645508
+62952,USB,2005-06-08,29.15999984741211
+62953,USB,2005-06-09,29.25
+62954,USB,2005-06-10,29.100000381469727
+62955,USB,2005-06-13,29.229999542236328
+62956,USB,2005-06-14,29.21999931335449
+62957,USB,2005-06-15,29.479999542236328
+62958,USB,2005-06-16,29.520000457763672
+62959,USB,2005-06-17,29.520000457763672
+62960,USB,2005-06-20,29.31999969482422
+62961,USB,2005-06-21,29.229999542236328
+62962,USB,2005-06-22,29.38999938964844
+62963,USB,2005-06-23,28.899999618530277
+62964,USB,2005-06-24,29.13999938964844
+62965,USB,2005-06-27,29.299999237060547
+62966,USB,2005-06-28,29.25
+62967,USB,2005-06-29,29.3700008392334
+62968,USB,2005-06-30,29.200000762939453
+62969,USB,2005-07-01,29.049999237060547
+62970,USB,2005-07-05,29.239999771118164
+62971,USB,2005-07-06,28.899999618530277
+62972,USB,2005-07-07,28.979999542236328
+62973,USB,2005-07-08,29.270000457763672
+62974,USB,2005-07-11,29.520000457763672
+62975,USB,2005-07-12,29.65999984741211
+62976,USB,2005-07-13,29.799999237060547
+62977,USB,2005-07-14,29.93000030517578
+62978,USB,2005-07-15,30.63999938964844
+62979,USB,2005-07-18,30.1299991607666
+62980,USB,2005-07-19,30.3799991607666
+62981,USB,2005-07-20,30.3799991607666
+62982,USB,2005-07-21,30.32999992370605
+62983,USB,2005-07-22,30.59000015258789
+62984,USB,2005-07-25,30.40999984741211
+62985,USB,2005-07-26,30.32999992370605
+62986,USB,2005-07-27,30.299999237060547
+62987,USB,2005-07-28,30.31999969482422
+62988,USB,2005-07-29,30.059999465942383
+62989,USB,2005-08-01,29.899999618530277
+62990,USB,2005-08-02,30.01000022888184
+62991,USB,2005-08-03,30.040000915527344
+62992,USB,2005-08-04,29.780000686645508
+62993,USB,2005-08-05,29.649999618530277
+62994,USB,2005-08-08,29.729999542236328
+62995,USB,2005-08-09,30.049999237060547
+62996,USB,2005-08-10,30.11000061035156
+62997,USB,2005-08-11,30.049999237060547
+62998,USB,2005-08-12,30.21999931335449
+62999,USB,2005-08-15,30.3799991607666
+63000,USB,2005-08-16,29.989999771118164
+63001,USB,2005-08-17,29.84000015258789
+63002,USB,2005-08-18,29.84000015258789
+63003,USB,2005-08-19,29.899999618530277
+63004,USB,2005-08-22,30.059999465942383
+63005,USB,2005-08-23,29.729999542236328
+63006,USB,2005-08-24,29.34000015258789
+63007,USB,2005-08-25,29.43000030517578
+63008,USB,2005-08-26,29.11000061035156
+63009,USB,2005-08-29,29.229999542236328
+63010,USB,2005-08-30,28.979999542236328
+63011,USB,2005-08-31,29.21999931335449
+63012,USB,2005-09-01,29.8799991607666
+63013,USB,2005-09-02,29.75
+63014,USB,2005-09-06,29.96999931335449
+63015,USB,2005-09-07,29.850000381469727
+63016,USB,2005-09-08,29.559999465942383
+63017,USB,2005-09-09,29.8799991607666
+63018,USB,2005-09-12,29.809999465942383
+63019,USB,2005-09-13,29.700000762939453
+63020,USB,2005-09-14,29.6299991607666
+63021,USB,2005-09-15,29.61000061035156
+63022,USB,2005-09-16,29.950000762939453
+63023,USB,2005-09-19,29.5
+63024,USB,2005-09-20,29.36000061035156
+63025,USB,2005-09-21,28.850000381469727
+63026,USB,2005-09-22,28.940000534057617
+63027,USB,2005-09-23,29.09000015258789
+63028,USB,2005-09-26,28.86000061035156
+63029,USB,2005-09-27,28.84000015258789
+63030,USB,2005-09-28,28.299999237060547
+63031,USB,2005-09-29,28.32999992370605
+63032,USB,2005-09-30,28.07999992370605
+63033,USB,2005-10-03,27.8700008392334
+63034,USB,2005-10-04,27.56999969482422
+63035,USB,2005-10-05,27.700000762939453
+63036,USB,2005-10-06,27.86000061035156
+63037,USB,2005-10-07,27.8799991607666
+63038,USB,2005-10-10,27.649999618530277
+63039,USB,2005-10-11,27.649999618530277
+63040,USB,2005-10-12,27.75
+63041,USB,2005-10-13,28.059999465942383
+63042,USB,2005-10-14,27.959999084472656
+63043,USB,2005-10-17,27.670000076293945
+63044,USB,2005-10-18,27.6200008392334
+63045,USB,2005-10-19,28.71999931335449
+63046,USB,2005-10-20,28.3700008392334
+63047,USB,2005-10-21,28.93000030517578
+63048,USB,2005-10-24,29.059999465942383
+63049,USB,2005-10-25,28.979999542236328
+63050,USB,2005-10-26,29.200000762939453
+63051,USB,2005-10-27,28.8799991607666
+63052,USB,2005-10-28,29.56999969482422
+63053,USB,2005-10-31,29.57999992370605
+63054,USB,2005-11-01,29.36000061035156
+63055,USB,2005-11-02,29.149999618530277
+63056,USB,2005-11-03,28.799999237060547
+63057,USB,2005-11-04,28.690000534057617
+63058,USB,2005-11-07,29.09000015258789
+63059,USB,2005-11-08,29.200000762939453
+63060,USB,2005-11-09,29.6299991607666
+63061,USB,2005-11-10,30.190000534057617
+63062,USB,2005-11-11,30.3700008392334
+63063,USB,2005-11-14,30.049999237060547
+63064,USB,2005-11-15,29.989999771118164
+63065,USB,2005-11-16,29.76000022888184
+63066,USB,2005-11-17,29.96999931335449
+63067,USB,2005-11-18,30.0
+63068,USB,2005-11-21,30.299999237060547
+63069,USB,2005-11-22,30.61000061035156
+63070,USB,2005-11-23,30.600000381469727
+63071,USB,2005-11-25,30.71999931335449
+63072,USB,2005-11-28,30.780000686645508
+63073,USB,2005-11-29,30.88999938964844
+63074,USB,2005-11-30,30.280000686645508
+63075,USB,2005-12-01,30.309999465942383
+63076,USB,2005-12-02,30.479999542236328
+63077,USB,2005-12-05,30.709999084472656
+63078,USB,2005-12-06,30.540000915527344
+63079,USB,2005-12-07,30.07999992370605
+63080,USB,2005-12-08,29.96999931335449
+63081,USB,2005-12-09,30.13999938964844
+63082,USB,2005-12-12,29.920000076293945
+63083,USB,2005-12-13,30.559999465942383
+63084,USB,2005-12-14,30.65999984741211
+63085,USB,2005-12-15,30.780000686645508
+63086,USB,2005-12-16,30.920000076293945
+63087,USB,2005-12-19,30.3799991607666
+63088,USB,2005-12-20,30.420000076293945
+63089,USB,2005-12-21,30.549999237060547
+63090,USB,2005-12-22,30.88999938964844
+63091,USB,2005-12-23,30.899999618530277
+63092,USB,2005-12-27,30.8799991607666
+63093,USB,2005-12-28,30.31999969482422
+63094,USB,2005-12-29,30.1299991607666
+63095,USB,2005-12-30,29.88999938964844
+63096,USB,2006-01-03,30.280000686645508
+63097,USB,2006-01-04,30.38999938964844
+63098,USB,2006-01-05,30.540000915527344
+63099,USB,2006-01-06,30.780000686645508
+63100,USB,2006-01-09,30.790000915527344
+63101,USB,2006-01-10,30.649999618530277
+63102,USB,2006-01-11,30.520000457763672
+63103,USB,2006-01-12,30.38999938964844
+63104,USB,2006-01-13,30.59000015258789
+63105,USB,2006-01-17,30.030000686645508
+63106,USB,2006-01-18,29.93000030517578
+63107,USB,2006-01-19,29.63999938964844
+63108,USB,2006-01-20,29.030000686645508
+63109,USB,2006-01-23,29.15999984741211
+63110,USB,2006-01-24,29.18000030517578
+63111,USB,2006-01-25,29.170000076293945
+63112,USB,2006-01-26,29.61000061035156
+63113,USB,2006-01-27,29.770000457763672
+63114,USB,2006-01-30,29.690000534057617
+63115,USB,2006-01-31,29.90999984741211
+63116,USB,2006-02-01,29.82999992370605
+63117,USB,2006-02-02,29.520000457763672
+63118,USB,2006-02-03,29.299999237060547
+63119,USB,2006-02-06,29.40999984741211
+63120,USB,2006-02-07,29.350000381469727
+63121,USB,2006-02-08,29.56999969482422
+63122,USB,2006-02-09,29.6200008392334
+63123,USB,2006-02-10,29.959999084472656
+63124,USB,2006-02-13,29.940000534057617
+63125,USB,2006-02-14,30.18000030517578
+63126,USB,2006-02-15,30.31999969482422
+63127,USB,2006-02-16,30.450000762939453
+63128,USB,2006-02-17,30.46999931335449
+63129,USB,2006-02-21,30.21999931335449
+63130,USB,2006-02-22,30.790000915527344
+63131,USB,2006-02-23,30.920000076293945
+63132,USB,2006-02-24,30.93000030517578
+63133,USB,2006-02-27,31.1200008392334
+63134,USB,2006-02-28,30.90999984741211
+63135,USB,2006-03-01,31.049999237060547
+63136,USB,2006-03-02,30.700000762939453
+63137,USB,2006-03-03,30.399999618530277
+63138,USB,2006-03-06,30.32999992370605
+63139,USB,2006-03-07,30.489999771118164
+63140,USB,2006-03-08,30.559999465942383
+63141,USB,2006-03-09,30.440000534057617
+63142,USB,2006-03-10,30.68000030517578
+63143,USB,2006-03-13,30.459999084472656
+63144,USB,2006-03-14,30.86000061035156
+63145,USB,2006-03-15,31.020000457763672
+63146,USB,2006-03-16,31.09000015258789
+63147,USB,2006-03-17,31.15999984741211
+63148,USB,2006-03-20,31.07999992370605
+63149,USB,2006-03-21,31.100000381469727
+63150,USB,2006-03-22,31.190000534057617
+63151,USB,2006-03-23,30.940000534057617
+63152,USB,2006-03-24,30.899999618530277
+63153,USB,2006-03-27,30.90999984741211
+63154,USB,2006-03-28,30.71999931335449
+63155,USB,2006-03-29,30.790000915527344
+63156,USB,2006-03-30,30.600000381469727
+63157,USB,2006-03-31,30.5
+63158,USB,2006-04-03,30.520000457763672
+63159,USB,2006-04-04,30.600000381469727
+63160,USB,2006-04-05,30.799999237060547
+63161,USB,2006-04-06,30.81999969482422
+63162,USB,2006-04-07,30.5
+63163,USB,2006-04-10,30.46999931335449
+63164,USB,2006-04-11,30.3799991607666
+63165,USB,2006-04-12,30.32999992370605
+63166,USB,2006-04-13,30.420000076293945
+63167,USB,2006-04-17,30.3799991607666
+63168,USB,2006-04-18,30.549999237060547
+63169,USB,2006-04-19,30.5
+63170,USB,2006-04-20,30.600000381469727
+63171,USB,2006-04-21,30.530000686645508
+63172,USB,2006-04-24,30.5
+63173,USB,2006-04-25,30.38999938964844
+63174,USB,2006-04-26,30.59000015258789
+63175,USB,2006-04-27,30.979999542236328
+63176,USB,2006-04-28,31.440000534057617
+63177,USB,2006-05-01,30.950000762939453
+63178,USB,2006-05-02,31.06999969482422
+63179,USB,2006-05-03,31.049999237060547
+63180,USB,2006-05-04,31.239999771118164
+63181,USB,2006-05-05,31.36000061035156
+63182,USB,2006-05-08,31.36000061035156
+63183,USB,2006-05-09,31.559999465942383
+63184,USB,2006-05-10,31.81999969482422
+63185,USB,2006-05-11,31.709999084472656
+63186,USB,2006-05-12,31.3700008392334
+63187,USB,2006-05-15,31.5
+63188,USB,2006-05-16,31.559999465942383
+63189,USB,2006-05-17,31.200000762939453
+63190,USB,2006-05-18,30.850000381469727
+63191,USB,2006-05-19,31.100000381469727
+63192,USB,2006-05-22,31.1200008392334
+63193,USB,2006-05-23,31.040000915527344
+63194,USB,2006-05-24,30.979999542236328
+63195,USB,2006-05-25,30.899999618530277
+63196,USB,2006-05-26,31.030000686645508
+63197,USB,2006-05-30,30.76000022888184
+63198,USB,2006-05-31,30.8700008392334
+63199,USB,2006-06-01,31.309999465942383
+63200,USB,2006-06-02,31.68000030517578
+63201,USB,2006-06-05,31.26000022888184
+63202,USB,2006-06-06,31.280000686645508
+63203,USB,2006-06-07,31.559999465942383
+63204,USB,2006-06-08,31.57999992370605
+63205,USB,2006-06-09,31.57999992370605
+63206,USB,2006-06-12,31.51000022888184
+63207,USB,2006-06-13,31.399999618530277
+63208,USB,2006-06-14,31.100000381469727
+63209,USB,2006-06-15,31.299999237060547
+63210,USB,2006-06-16,31.280000686645508
+63211,USB,2006-06-19,31.21999931335449
+63212,USB,2006-06-20,31.1299991607666
+63213,USB,2006-06-21,31.209999084472656
+63214,USB,2006-06-22,31.15999984741211
+63215,USB,2006-06-23,31.020000457763672
+63216,USB,2006-06-26,31.18000030517578
+63217,USB,2006-06-27,31.0
+63218,USB,2006-06-28,30.790000915527344
+63219,USB,2006-06-29,30.979999542236328
+63220,USB,2006-06-30,30.8799991607666
+63221,USB,2006-07-03,31.13999938964844
+63222,USB,2006-07-05,31.020000457763672
+63223,USB,2006-07-06,31.1299991607666
+63224,USB,2006-07-07,30.989999771118164
+63225,USB,2006-07-10,31.13999938964844
+63226,USB,2006-07-11,31.170000076293945
+63227,USB,2006-07-12,30.979999542236328
+63228,USB,2006-07-13,30.709999084472656
+63229,USB,2006-07-14,30.770000457763672
+63230,USB,2006-07-17,31.020000457763672
+63231,USB,2006-07-18,31.07999992370605
+63232,USB,2006-07-19,31.549999237060547
+63233,USB,2006-07-20,31.739999771118164
+63234,USB,2006-07-21,31.809999465942383
+63235,USB,2006-07-24,31.989999771118164
+63236,USB,2006-07-25,31.88999938964844
+63237,USB,2006-07-26,31.8799991607666
+63238,USB,2006-07-27,31.649999618530277
+63239,USB,2006-07-28,32.0
+63240,USB,2006-07-31,32.0
+63241,USB,2006-08-01,31.899999618530277
+63242,USB,2006-08-02,31.920000076293945
+63243,USB,2006-08-03,32.16999816894531
+63244,USB,2006-08-04,32.310001373291016
+63245,USB,2006-08-07,32.29999923706055
+63246,USB,2006-08-08,32.2599983215332
+63247,USB,2006-08-09,32.119998931884766
+63248,USB,2006-08-10,32.11000061035156
+63249,USB,2006-08-11,31.899999618530277
+63250,USB,2006-08-14,31.989999771118164
+63251,USB,2006-08-15,32.290000915527344
+63252,USB,2006-08-16,32.400001525878906
+63253,USB,2006-08-17,32.4900016784668
+63254,USB,2006-08-18,32.5
+63255,USB,2006-08-21,32.33000183105469
+63256,USB,2006-08-22,32.41999816894531
+63257,USB,2006-08-23,32.22999954223633
+63258,USB,2006-08-24,32.43000030517578
+63259,USB,2006-08-25,32.119998931884766
+63260,USB,2006-08-28,32.099998474121094
+63261,USB,2006-08-29,32.0
+63262,USB,2006-08-30,31.90999984741211
+63263,USB,2006-08-31,32.06999969482422
+63264,USB,2006-09-01,32.04999923706055
+63265,USB,2006-09-05,32.119998931884766
+63266,USB,2006-09-06,32.2400016784668
+63267,USB,2006-09-07,32.029998779296875
+63268,USB,2006-09-08,32.189998626708984
+63269,USB,2006-09-11,32.41999816894531
+63270,USB,2006-09-12,32.849998474121094
+63271,USB,2006-09-13,32.810001373291016
+63272,USB,2006-09-14,33.0
+63273,USB,2006-09-15,33.2599983215332
+63274,USB,2006-09-18,33.09000015258789
+63275,USB,2006-09-19,33.040000915527344
+63276,USB,2006-09-20,33.150001525878906
+63277,USB,2006-09-21,33.130001068115234
+63278,USB,2006-09-22,33.13999938964844
+63279,USB,2006-09-25,33.2599983215332
+63280,USB,2006-09-26,33.27000045776367
+63281,USB,2006-09-27,33.18000030517578
+63282,USB,2006-09-28,33.29999923706055
+63283,USB,2006-09-29,33.220001220703125
+63284,USB,2006-10-02,33.08000183105469
+63285,USB,2006-10-03,33.27000045776367
+63286,USB,2006-10-04,33.43000030517578
+63287,USB,2006-10-05,33.689998626708984
+63288,USB,2006-10-06,33.66999816894531
+63289,USB,2006-10-09,33.72999954223633
+63290,USB,2006-10-10,33.540000915527344
+63291,USB,2006-10-11,33.86000061035156
+63292,USB,2006-10-12,33.869998931884766
+63293,USB,2006-10-13,33.7599983215332
+63294,USB,2006-10-16,33.59000015258789
+63295,USB,2006-10-17,33.2400016784668
+63296,USB,2006-10-18,33.25
+63297,USB,2006-10-19,33.43000030517578
+63298,USB,2006-10-20,33.43000030517578
+63299,USB,2006-10-23,33.66999816894531
+63300,USB,2006-10-24,33.779998779296875
+63301,USB,2006-10-25,33.970001220703125
+63302,USB,2006-10-26,34.060001373291016
+63303,USB,2006-10-27,34.0
+63304,USB,2006-10-30,34.0
+63305,USB,2006-10-31,33.84000015258789
+63306,USB,2006-11-01,33.709999084472656
+63307,USB,2006-11-02,33.720001220703125
+63308,USB,2006-11-03,33.56999969482422
+63309,USB,2006-11-06,33.709999084472656
+63310,USB,2006-11-07,33.810001373291016
+63311,USB,2006-11-08,33.88999938964844
+63312,USB,2006-11-09,33.849998474121094
+63313,USB,2006-11-10,33.65999984741211
+63314,USB,2006-11-13,33.70000076293945
+63315,USB,2006-11-14,33.720001220703125
+63316,USB,2006-11-15,33.689998626708984
+63317,USB,2006-11-16,33.970001220703125
+63318,USB,2006-11-17,33.90999984741211
+63319,USB,2006-11-20,34.0099983215332
+63320,USB,2006-11-21,33.91999816894531
+63321,USB,2006-11-22,33.790000915527344
+63322,USB,2006-11-24,33.720001220703125
+63323,USB,2006-11-27,33.470001220703125
+63324,USB,2006-11-28,33.38999938964844
+63325,USB,2006-11-29,33.77000045776367
+63326,USB,2006-11-30,33.63999938964844
+63327,USB,2006-12-01,33.65999984741211
+63328,USB,2006-12-04,33.880001068115234
+63329,USB,2006-12-05,34.0
+63330,USB,2006-12-06,34.20000076293945
+63331,USB,2006-12-07,34.08000183105469
+63332,USB,2006-12-08,33.959999084472656
+63333,USB,2006-12-11,34.0
+63334,USB,2006-12-12,34.380001068115234
+63335,USB,2006-12-13,35.58000183105469
+63336,USB,2006-12-14,35.86000061035156
+63337,USB,2006-12-15,35.790000915527344
+63338,USB,2006-12-18,35.95000076293945
+63339,USB,2006-12-19,36.119998931884766
+63340,USB,2006-12-20,36.459999084472656
+63341,USB,2006-12-21,36.43000030517578
+63342,USB,2006-12-22,36.650001525878906
+63343,USB,2006-12-26,36.68999862670898
+63344,USB,2006-12-27,36.380001068115234
+63345,USB,2006-12-28,36.310001373291016
+63346,USB,2006-12-29,36.18999862670898
+63347,USB,2007-01-03,36.16999816894531
+63348,USB,2007-01-04,36.20000076293945
+63349,USB,2007-01-05,35.77000045776367
+63350,USB,2007-01-08,35.650001525878906
+63351,USB,2007-01-09,35.630001068115234
+63352,USB,2007-01-10,35.61000061035156
+63353,USB,2007-01-11,35.5099983215332
+63354,USB,2007-01-12,35.54999923706055
+63355,USB,2007-01-16,35.75
+63356,USB,2007-01-17,35.7599983215332
+63357,USB,2007-01-18,35.56999969482422
+63358,USB,2007-01-19,35.459999084472656
+63359,USB,2007-01-22,35.290000915527344
+63360,USB,2007-01-23,35.400001525878906
+63361,USB,2007-01-24,35.52000045776367
+63362,USB,2007-01-25,35.27000045776367
+63363,USB,2007-01-26,35.540000915527344
+63364,USB,2007-01-29,35.380001068115234
+63365,USB,2007-01-30,35.33000183105469
+63366,USB,2007-01-31,35.599998474121094
+63367,USB,2007-02-01,35.59000015258789
+63368,USB,2007-02-02,35.810001373291016
+63369,USB,2007-02-05,35.720001220703125
+63370,USB,2007-02-06,36.02000045776367
+63371,USB,2007-02-07,36.0099983215332
+63372,USB,2007-02-08,35.93000030517578
+63373,USB,2007-02-09,35.84000015258789
+63374,USB,2007-02-12,36.02000045776367
+63375,USB,2007-02-13,36.25
+63376,USB,2007-02-14,36.20000076293945
+63377,USB,2007-02-15,36.34999847412109
+63378,USB,2007-02-16,36.619998931884766
+63379,USB,2007-02-20,36.68000030517578
+63380,USB,2007-02-21,36.630001068115234
+63381,USB,2007-02-22,36.63999938964844
+63382,USB,2007-02-23,36.54999923706055
+63383,USB,2007-02-26,36.43999862670898
+63384,USB,2007-02-27,35.61000061035156
+63385,USB,2007-02-28,35.65999984741211
+63386,USB,2007-03-01,35.56999969482422
+63387,USB,2007-03-02,35.38999938964844
+63388,USB,2007-03-05,35.13999938964844
+63389,USB,2007-03-06,35.61000061035156
+63390,USB,2007-03-07,35.470001220703125
+63391,USB,2007-03-08,35.54999923706055
+63392,USB,2007-03-09,35.529998779296875
+63393,USB,2007-03-12,35.65999984741211
+63394,USB,2007-03-13,35.0
+63395,USB,2007-03-14,34.900001525878906
+63396,USB,2007-03-15,35.20000076293945
+63397,USB,2007-03-16,35.099998474121094
+63398,USB,2007-03-19,35.41999816894531
+63399,USB,2007-03-20,35.58000183105469
+63400,USB,2007-03-21,36.02999877929688
+63401,USB,2007-03-22,36.0
+63402,USB,2007-03-23,35.90999984741211
+63403,USB,2007-03-26,36.0099983215332
+63404,USB,2007-03-27,35.599998474121094
+63405,USB,2007-03-28,34.77000045776367
+63406,USB,2007-03-29,35.0099983215332
+63407,USB,2007-03-30,34.970001220703125
+63408,USB,2007-04-02,34.66999816894531
+63409,USB,2007-04-03,35.029998779296875
+63410,USB,2007-04-04,34.70000076293945
+63411,USB,2007-04-05,34.720001220703125
+63412,USB,2007-04-09,34.68000030517578
+63413,USB,2007-04-10,34.79999923706055
+63414,USB,2007-04-11,34.47999954223633
+63415,USB,2007-04-12,34.40999984741211
+63416,USB,2007-04-13,34.470001220703125
+63417,USB,2007-04-16,34.900001525878906
+63418,USB,2007-04-17,34.560001373291016
+63419,USB,2007-04-18,34.400001525878906
+63420,USB,2007-04-19,34.33000183105469
+63421,USB,2007-04-20,34.54999923706055
+63422,USB,2007-04-23,34.34000015258789
+63423,USB,2007-04-24,34.130001068115234
+63424,USB,2007-04-25,34.56999969482422
+63425,USB,2007-04-26,34.54999923706055
+63426,USB,2007-04-27,34.54999923706055
+63427,USB,2007-04-30,34.349998474121094
+63428,USB,2007-05-01,34.38999938964844
+63429,USB,2007-05-02,34.5
+63430,USB,2007-05-03,34.349998474121094
+63431,USB,2007-05-04,34.4900016784668
+63432,USB,2007-05-07,34.619998931884766
+63433,USB,2007-05-08,34.630001068115234
+63434,USB,2007-05-09,34.810001373291016
+63435,USB,2007-05-10,34.400001525878906
+63436,USB,2007-05-11,34.65999984741211
+63437,USB,2007-05-14,34.40999984741211
+63438,USB,2007-05-15,34.540000915527344
+63439,USB,2007-05-16,34.58000183105469
+63440,USB,2007-05-17,34.540000915527344
+63441,USB,2007-05-18,34.779998779296875
+63442,USB,2007-05-21,34.58000183105469
+63443,USB,2007-05-22,34.41999816894531
+63444,USB,2007-05-23,34.369998931884766
+63445,USB,2007-05-24,34.18000030517578
+63446,USB,2007-05-25,34.38999938964844
+63447,USB,2007-05-29,34.470001220703125
+63448,USB,2007-05-30,34.709999084472656
+63449,USB,2007-05-31,34.58000183105469
+63450,USB,2007-06-01,34.630001068115234
+63451,USB,2007-06-04,34.5099983215332
+63452,USB,2007-06-05,34.5
+63453,USB,2007-06-06,34.310001373291016
+63454,USB,2007-06-07,34.029998779296875
+63455,USB,2007-06-08,34.209999084472656
+63456,USB,2007-06-11,34.29999923706055
+63457,USB,2007-06-12,33.849998474121094
+63458,USB,2007-06-13,34.150001525878906
+63459,USB,2007-06-14,33.939998626708984
+63460,USB,2007-06-15,34.119998931884766
+63461,USB,2007-06-18,34.20000076293945
+63462,USB,2007-06-19,34.38999938964844
+63463,USB,2007-06-20,33.959999084472656
+63464,USB,2007-06-21,33.79999923706055
+63465,USB,2007-06-22,33.41999816894531
+63466,USB,2007-06-25,33.38999938964844
+63467,USB,2007-06-26,33.5
+63468,USB,2007-06-27,33.380001068115234
+63469,USB,2007-06-28,33.20000076293945
+63470,USB,2007-06-29,32.95000076293945
+63471,USB,2007-07-02,33.189998626708984
+63472,USB,2007-07-03,33.5
+63473,USB,2007-07-05,33.380001068115234
+63474,USB,2007-07-06,33.38999938964844
+63475,USB,2007-07-09,33.349998474121094
+63476,USB,2007-07-10,32.84000015258789
+63477,USB,2007-07-11,32.72999954223633
+63478,USB,2007-07-12,33.130001068115234
+63479,USB,2007-07-13,33.18000030517578
+63480,USB,2007-07-16,33.20000076293945
+63481,USB,2007-07-17,32.869998931884766
+63482,USB,2007-07-18,32.47999954223633
+63483,USB,2007-07-19,32.33000183105469
+63484,USB,2007-07-20,31.88999938964844
+63485,USB,2007-07-23,31.75
+63486,USB,2007-07-24,30.899999618530277
+63487,USB,2007-07-25,31.13999938964844
+63488,USB,2007-07-26,30.459999084472656
+63489,USB,2007-07-27,29.989999771118164
+63490,USB,2007-07-30,30.559999465942383
+63491,USB,2007-07-31,29.950000762939453
+63492,USB,2007-08-01,30.479999542236328
+63493,USB,2007-08-02,30.399999618530277
+63494,USB,2007-08-03,29.26000022888184
+63495,USB,2007-08-06,31.1200008392334
+63496,USB,2007-08-07,31.239999771118164
+63497,USB,2007-08-08,31.0
+63498,USB,2007-08-09,29.8799991607666
+63499,USB,2007-08-10,29.959999084472656
+63500,USB,2007-08-13,29.799999237060547
+63501,USB,2007-08-14,29.549999237060547
+63502,USB,2007-08-15,29.68000030517578
+63503,USB,2007-08-16,31.43000030517578
+63504,USB,2007-08-17,32.810001373291016
+63505,USB,2007-08-20,32.61000061035156
+63506,USB,2007-08-21,32.68000030517578
+63507,USB,2007-08-22,32.970001220703125
+63508,USB,2007-08-23,32.810001373291016
+63509,USB,2007-08-24,33.04999923706055
+63510,USB,2007-08-27,32.849998474121094
+63511,USB,2007-08-28,31.799999237060547
+63512,USB,2007-08-29,32.310001373291016
+63513,USB,2007-08-30,32.189998626708984
+63514,USB,2007-08-31,32.349998474121094
+63515,USB,2007-09-04,32.25
+63516,USB,2007-09-05,31.63999938964844
+63517,USB,2007-09-06,31.81999969482422
+63518,USB,2007-09-07,31.459999084472656
+63519,USB,2007-09-10,31.32999992370605
+63520,USB,2007-09-11,31.700000762939453
+63521,USB,2007-09-12,31.84000015258789
+63522,USB,2007-09-13,32.20000076293945
+63523,USB,2007-09-14,32.27000045776367
+63524,USB,2007-09-17,32.290000915527344
+63525,USB,2007-09-18,33.619998931884766
+63526,USB,2007-09-19,33.97999954223633
+63527,USB,2007-09-20,33.380001068115234
+63528,USB,2007-09-21,33.099998474121094
+63529,USB,2007-09-24,32.91999816894531
+63530,USB,2007-09-25,32.86000061035156
+63531,USB,2007-09-26,32.31999969482422
+63532,USB,2007-09-27,32.720001220703125
+63533,USB,2007-09-28,32.529998779296875
+63534,USB,2007-10-01,33.34000015258789
+63535,USB,2007-10-02,33.54999923706055
+63536,USB,2007-10-03,33.4900016784668
+63537,USB,2007-10-04,33.5
+63538,USB,2007-10-05,33.709999084472656
+63539,USB,2007-10-08,33.43000030517578
+63540,USB,2007-10-09,33.470001220703125
+63541,USB,2007-10-10,33.029998779296875
+63542,USB,2007-10-11,32.810001373291016
+63543,USB,2007-10-12,32.880001068115234
+63544,USB,2007-10-15,32.5099983215332
+63545,USB,2007-10-16,32.349998474121094
+63546,USB,2007-10-17,32.599998474121094
+63547,USB,2007-10-18,32.15999984741211
+63548,USB,2007-10-19,31.270000457763672
+63549,USB,2007-10-22,31.5
+63550,USB,2007-10-23,31.700000762939453
+63551,USB,2007-10-24,31.459999084472656
+63552,USB,2007-10-25,31.540000915527344
+63553,USB,2007-10-26,32.380001068115234
+63554,USB,2007-10-29,32.5099983215332
+63555,USB,2007-10-30,32.70000076293945
+63556,USB,2007-10-31,33.15999984741211
+63557,USB,2007-11-01,31.690000534057617
+63558,USB,2007-11-02,31.299999237060547
+63559,USB,2007-11-05,31.239999771118164
+63560,USB,2007-11-06,31.84000015258789
+63561,USB,2007-11-07,30.51000022888184
+63562,USB,2007-11-08,31.25
+63563,USB,2007-11-09,30.920000076293945
+63564,USB,2007-11-12,31.239999771118164
+63565,USB,2007-11-13,32.439998626708984
+63566,USB,2007-11-14,32.349998474121094
+63567,USB,2007-11-15,31.600000381469727
+63568,USB,2007-11-16,31.43000030517578
+63569,USB,2007-11-19,30.959999084472656
+63570,USB,2007-11-20,30.96999931335449
+63571,USB,2007-11-21,30.489999771118164
+63572,USB,2007-11-23,31.209999084472656
+63573,USB,2007-11-26,30.5
+63574,USB,2007-11-27,31.059999465942383
+63575,USB,2007-11-28,32.59000015258789
+63576,USB,2007-11-29,32.65999984741211
+63577,USB,2007-11-30,33.09000015258789
+63578,USB,2007-12-03,32.93000030517578
+63579,USB,2007-12-04,32.470001220703125
+63580,USB,2007-12-05,32.63999938964844
+63581,USB,2007-12-06,33.13999938964844
+63582,USB,2007-12-07,32.86000061035156
+63583,USB,2007-12-10,33.58000183105469
+63584,USB,2007-12-11,32.849998474121094
+63585,USB,2007-12-12,33.20000076293945
+63586,USB,2007-12-13,33.220001220703125
+63587,USB,2007-12-14,32.68000030517578
+63588,USB,2007-12-17,31.809999465942383
+63589,USB,2007-12-18,31.6200008392334
+63590,USB,2007-12-19,31.59000015258789
+63591,USB,2007-12-20,31.600000381469727
+63592,USB,2007-12-21,32.279998779296875
+63593,USB,2007-12-24,32.540000915527344
+63594,USB,2007-12-26,32.540000915527344
+63595,USB,2007-12-27,31.600000381469727
+63596,USB,2007-12-28,31.809999465942383
+63597,USB,2007-12-31,31.739999771118164
+63598,USB,2008-01-02,31.18000030517578
+63599,USB,2008-01-03,30.32999992370605
+63600,USB,2008-01-04,29.440000534057617
+63601,USB,2008-01-07,29.709999084472656
+63602,USB,2008-01-08,28.440000534057617
+63603,USB,2008-01-09,29.020000457763672
+63604,USB,2008-01-10,29.96999931335449
+63605,USB,2008-01-11,29.850000381469727
+63606,USB,2008-01-14,30.31999969482422
+63607,USB,2008-01-15,30.420000076293945
+63608,USB,2008-01-16,31.040000915527344
+63609,USB,2008-01-17,30.21999931335449
+63610,USB,2008-01-18,30.190000534057617
+63611,USB,2008-01-22,30.690000534057617
+63612,USB,2008-01-23,32.70000076293945
+63613,USB,2008-01-24,33.439998626708984
+63614,USB,2008-01-25,32.959999084472656
+63615,USB,2008-01-28,33.630001068115234
+63616,USB,2008-01-29,33.91999816894531
+63617,USB,2008-01-30,33.59000015258789
+63618,USB,2008-01-31,33.59000015258789
+63619,USB,2008-02-01,34.0
+63620,USB,2008-02-04,33.029998779296875
+63621,USB,2008-02-05,32.060001373291016
+63622,USB,2008-02-06,32.09000015258789
+63623,USB,2008-02-07,32.619998931884766
+63624,USB,2008-02-08,32.34000015258789
+63625,USB,2008-02-11,32.09000015258789
+63626,USB,2008-02-12,32.70000076293945
+63627,USB,2008-02-13,32.939998626708984
+63628,USB,2008-02-14,32.439998626708984
+63629,USB,2008-02-15,32.68000030517578
+63630,USB,2008-02-19,32.40999984741211
+63631,USB,2008-02-20,32.70000076293945
+63632,USB,2008-02-21,32.220001220703125
+63633,USB,2008-02-22,32.90999984741211
+63634,USB,2008-02-25,33.060001373291016
+63635,USB,2008-02-26,33.25
+63636,USB,2008-02-27,33.47999954223633
+63637,USB,2008-02-28,32.81999969482422
+63638,USB,2008-02-29,32.02000045776367
+63639,USB,2008-03-03,31.950000762939453
+63640,USB,2008-03-04,31.82999992370605
+63641,USB,2008-03-05,31.780000686645508
+63642,USB,2008-03-06,31.100000381469727
+63643,USB,2008-03-07,30.8799991607666
+63644,USB,2008-03-10,30.59000015258789
+63645,USB,2008-03-11,32.849998474121094
+63646,USB,2008-03-12,32.31999969482422
+63647,USB,2008-03-13,32.66999816894531
+63648,USB,2008-03-14,31.56999969482422
+63649,USB,2008-03-17,32.59000015258789
+63650,USB,2008-03-18,33.63999938964844
+63651,USB,2008-03-19,32.93000030517578
+63652,USB,2008-03-20,34.52000045776367
+63653,USB,2008-03-24,34.66999816894531
+63654,USB,2008-03-25,34.810001373291016
+63655,USB,2008-03-26,33.900001525878906
+63656,USB,2008-03-27,33.08000183105469
+63657,USB,2008-03-28,32.65999984741211
+63658,USB,2008-03-31,32.36000061035156
+63659,USB,2008-04-01,34.0099983215332
+63660,USB,2008-04-02,33.560001373291016
+63661,USB,2008-04-03,33.810001373291016
+63662,USB,2008-04-04,33.20000076293945
+63663,USB,2008-04-07,33.20000076293945
+63664,USB,2008-04-08,32.790000915527344
+63665,USB,2008-04-09,32.45000076293945
+63666,USB,2008-04-10,32.95000076293945
+63667,USB,2008-04-11,32.619998931884766
+63668,USB,2008-04-14,31.670000076293945
+63669,USB,2008-04-15,32.209999084472656
+63670,USB,2008-04-16,33.099998474121094
+63671,USB,2008-04-17,33.36000061035156
+63672,USB,2008-04-18,33.560001373291016
+63673,USB,2008-04-21,33.27000045776367
+63674,USB,2008-04-22,33.400001525878906
+63675,USB,2008-04-23,33.41999816894531
+63676,USB,2008-04-24,34.470001220703125
+63677,USB,2008-04-25,34.88999938964844
+63678,USB,2008-04-28,34.650001525878906
+63679,USB,2008-04-29,34.27000045776367
+63680,USB,2008-04-30,33.88999938964844
+63681,USB,2008-05-01,34.93000030517578
+63682,USB,2008-05-02,34.599998474121094
+63683,USB,2008-05-05,34.459999084472656
+63684,USB,2008-05-06,34.349998474121094
+63685,USB,2008-05-07,33.70000076293945
+63686,USB,2008-05-08,33.5099983215332
+63687,USB,2008-05-09,33.54999923706055
+63688,USB,2008-05-12,34.20000076293945
+63689,USB,2008-05-13,33.9900016784668
+63690,USB,2008-05-14,34.29999923706055
+63691,USB,2008-05-15,34.400001525878906
+63692,USB,2008-05-16,33.90999984741211
+63693,USB,2008-05-19,33.93000030517578
+63694,USB,2008-05-20,33.29999923706055
+63695,USB,2008-05-21,32.939998626708984
+63696,USB,2008-05-22,33.2400016784668
+63697,USB,2008-05-23,32.68000030517578
+63698,USB,2008-05-27,32.91999816894531
+63699,USB,2008-05-28,32.88999938964844
+63700,USB,2008-05-29,33.279998779296875
+63701,USB,2008-05-30,33.189998626708984
+63702,USB,2008-06-02,32.77000045776367
+63703,USB,2008-06-03,32.84000015258789
+63704,USB,2008-06-04,32.84000015258789
+63705,USB,2008-06-05,33.52000045776367
+63706,USB,2008-06-06,32.06999969482422
+63707,USB,2008-06-09,30.950000762939453
+63708,USB,2008-06-10,31.229999542236328
+63709,USB,2008-06-11,30.549999237060547
+63710,USB,2008-06-12,31.1200008392334
+63711,USB,2008-06-13,30.82999992370605
+63712,USB,2008-06-16,31.3799991607666
+63713,USB,2008-06-17,30.670000076293945
+63714,USB,2008-06-18,30.01000022888184
+63715,USB,2008-06-19,29.920000076293945
+63716,USB,2008-06-20,29.670000076293945
+63717,USB,2008-06-23,28.899999618530277
+63718,USB,2008-06-24,29.93000030517578
+63719,USB,2008-06-25,29.940000534057617
+63720,USB,2008-06-26,28.649999618530277
+63721,USB,2008-06-27,28.309999465942383
+63722,USB,2008-06-30,27.88999938964844
+63723,USB,2008-07-01,28.399999618530277
+63724,USB,2008-07-02,28.100000381469727
+63725,USB,2008-07-03,27.670000076293945
+63726,USB,2008-07-07,26.90999984741211
+63727,USB,2008-07-08,28.040000915527344
+63728,USB,2008-07-09,26.489999771118164
+63729,USB,2008-07-10,26.21999931335449
+63730,USB,2008-07-11,25.739999771118164
+63731,USB,2008-07-14,23.32999992370605
+63732,USB,2008-07-15,22.700000762939453
+63733,USB,2008-07-16,26.739999771118164
+63734,USB,2008-07-17,27.540000915527344
+63735,USB,2008-07-18,28.38999938964844
+63736,USB,2008-07-21,27.25
+63737,USB,2008-07-22,30.3799991607666
+63738,USB,2008-07-23,30.600000381469727
+63739,USB,2008-07-24,29.030000686645508
+63740,USB,2008-07-25,28.899999618530277
+63741,USB,2008-07-28,27.850000381469727
+63742,USB,2008-07-29,30.020000457763672
+63743,USB,2008-07-30,31.030000686645508
+63744,USB,2008-07-31,30.61000061035156
+63745,USB,2008-08-01,30.799999237060547
+63746,USB,2008-08-04,30.46999931335449
+63747,USB,2008-08-05,31.93000030517578
+63748,USB,2008-08-06,31.81999969482422
+63749,USB,2008-08-07,30.43000030517578
+63750,USB,2008-08-08,31.459999084472656
+63751,USB,2008-08-11,31.979999542236328
+63752,USB,2008-08-12,30.489999771118164
+63753,USB,2008-08-13,30.040000915527344
+63754,USB,2008-08-14,30.649999618530277
+63755,USB,2008-08-15,31.57999992370605
+63756,USB,2008-08-18,30.670000076293945
+63757,USB,2008-08-19,29.420000076293945
+63758,USB,2008-08-20,30.43000030517578
+63759,USB,2008-08-21,30.15999984741211
+63760,USB,2008-08-22,31.440000534057617
+63761,USB,2008-08-25,30.229999542236328
+63762,USB,2008-08-26,30.46999931335449
+63763,USB,2008-08-27,31.059999465942383
+63764,USB,2008-08-28,32.119998931884766
+63765,USB,2008-08-29,31.86000061035156
+63766,USB,2008-09-02,32.369998931884766
+63767,USB,2008-09-03,32.95000076293945
+63768,USB,2008-09-04,31.649999618530277
+63769,USB,2008-09-05,32.7400016784668
+63770,USB,2008-09-08,33.939998626708984
+63771,USB,2008-09-09,32.060001373291016
+63772,USB,2008-09-10,31.850000381469727
+63773,USB,2008-09-11,33.63999938964844
+63774,USB,2008-09-12,33.83000183105469
+63775,USB,2008-09-15,33.02000045776367
+63776,USB,2008-09-16,35.27000045776367
+63777,USB,2008-09-17,33.34000015258789
+63778,USB,2008-09-18,36.77000045776367
+63779,USB,2008-09-19,37.9900016784668
+63780,USB,2008-09-22,35.0
+63781,USB,2008-09-23,34.0099983215332
+63782,USB,2008-09-24,33.849998474121094
+63783,USB,2008-09-25,35.310001373291016
+63784,USB,2008-09-26,36.20000076293945
+63785,USB,2008-09-29,32.75
+63786,USB,2008-09-30,36.02000045776367
+63787,USB,2008-10-01,36.68000030517578
+63788,USB,2008-10-02,36.310001373291016
+63789,USB,2008-10-03,35.060001373291016
+63790,USB,2008-10-06,34.79999923706055
+63791,USB,2008-10-07,31.799999237060547
+63792,USB,2008-10-08,30.82999992370605
+63793,USB,2008-10-09,28.93000030517578
+63794,USB,2008-10-10,30.36000061035156
+63795,USB,2008-10-13,31.25
+63796,USB,2008-10-14,31.459999084472656
+63797,USB,2008-10-15,30.1299991607666
+63798,USB,2008-10-16,30.8700008392334
+63799,USB,2008-10-17,30.549999237060547
+63800,USB,2008-10-20,31.1200008392334
+63801,USB,2008-10-21,30.200000762939453
+63802,USB,2008-10-22,28.11000061035156
+63803,USB,2008-10-23,28.68000030517578
+63804,USB,2008-10-24,29.450000762939453
+63805,USB,2008-10-27,28.81999969482422
+63806,USB,2008-10-28,30.81999969482422
+63807,USB,2008-10-29,29.030000686645508
+63808,USB,2008-10-30,28.799999237060547
+63809,USB,2008-10-31,29.809999465942383
+63810,USB,2008-11-03,30.299999237060547
+63811,USB,2008-11-04,32.20000076293945
+63812,USB,2008-11-05,29.729999542236328
+63813,USB,2008-11-06,28.030000686645508
+63814,USB,2008-11-07,27.209999084472656
+63815,USB,2008-11-10,27.51000022888184
+63816,USB,2008-11-11,26.600000381469727
+63817,USB,2008-11-12,25.170000076293945
+63818,USB,2008-11-13,27.3799991607666
+63819,USB,2008-11-14,26.299999237060547
+63820,USB,2008-11-17,25.799999237060547
+63821,USB,2008-11-18,25.729999542236328
+63822,USB,2008-11-19,23.6200008392334
+63823,USB,2008-11-20,22.1200008392334
+63824,USB,2008-11-21,22.530000686645508
+63825,USB,2008-11-24,25.100000381469727
+63826,USB,2008-11-25,25.229999542236328
+63827,USB,2008-11-26,26.459999084472656
+63828,USB,2008-11-28,26.979999542236328
+63829,USB,2008-12-01,23.709999084472656
+63830,USB,2008-12-02,25.770000457763672
+63831,USB,2008-12-03,27.90999984741211
+63832,USB,2008-12-04,26.88999938964844
+63833,USB,2008-12-05,28.90999984741211
+63834,USB,2008-12-08,29.489999771118164
+63835,USB,2008-12-09,28.100000381469727
+63836,USB,2008-12-10,27.670000076293945
+63837,USB,2008-12-11,24.850000381469727
+63838,USB,2008-12-12,25.84000015258789
+63839,USB,2008-12-15,23.93000030517578
+63840,USB,2008-12-16,26.06999969482422
+63841,USB,2008-12-17,25.200000762939453
+63842,USB,2008-12-18,24.530000686645508
+63843,USB,2008-12-19,24.850000381469727
+63844,USB,2008-12-22,23.56999969482422
+63845,USB,2008-12-23,23.13999938964844
+63846,USB,2008-12-24,23.989999771118164
+63847,USB,2008-12-26,24.25
+63848,USB,2008-12-29,23.709999084472656
+63849,USB,2008-12-30,24.11000061035156
+63850,USB,2008-12-31,25.01000022888184
+63851,USB,2009-01-02,25.25
+63852,USB,2009-01-05,24.01000022888184
+63853,USB,2009-01-06,23.75
+63854,USB,2009-01-07,23.3700008392334
+63855,USB,2009-01-08,23.15999984741211
+63856,USB,2009-01-09,22.350000381469727
+63857,USB,2009-01-12,21.68000030517578
+63858,USB,2009-01-13,22.190000534057617
+63859,USB,2009-01-14,21.06999969482422
+63860,USB,2009-01-15,19.020000457763672
+63861,USB,2009-01-16,18.31999969482422
+63862,USB,2009-01-20,15.34000015258789
+63863,USB,2009-01-21,16.09000015258789
+63864,USB,2009-01-22,13.880000114440918
+63865,USB,2009-01-23,14.640000343322754
+63866,USB,2009-01-26,13.010000228881836
+63867,USB,2009-01-27,13.699999809265137
+63868,USB,2009-01-28,15.289999961853027
+63869,USB,2009-01-29,14.720000267028809
+63870,USB,2009-01-30,14.84000015258789
+63871,USB,2009-02-02,15.279999732971191
+63872,USB,2009-02-03,14.109999656677246
+63873,USB,2009-02-04,14.170000076293944
+63874,USB,2009-02-05,14.989999771118164
+63875,USB,2009-02-06,16.190000534057617
+63876,USB,2009-02-09,16.709999084472656
+63877,USB,2009-02-10,14.399999618530272
+63878,USB,2009-02-11,14.989999771118164
+63879,USB,2009-02-12,13.65999984741211
+63880,USB,2009-02-13,12.399999618530272
+63881,USB,2009-02-17,10.729999542236328
+63882,USB,2009-02-18,11.020000457763672
+63883,USB,2009-02-19,10.880000114440918
+63884,USB,2009-02-20,10.579999923706056
+63885,USB,2009-02-23,11.329999923706056
+63886,USB,2009-02-24,12.539999961853027
+63887,USB,2009-02-25,12.760000228881836
+63888,USB,2009-02-26,14.90999984741211
+63889,USB,2009-02-27,14.3100004196167
+63890,USB,2009-03-02,13.100000381469728
+63891,USB,2009-03-03,12.579999923706056
+63892,USB,2009-03-04,11.010000228881836
+63893,USB,2009-03-05,9.010000228881836
+63894,USB,2009-03-06,8.819999694824219
+63895,USB,2009-03-09,10.1899995803833
+63896,USB,2009-03-10,11.399999618530272
+63897,USB,2009-03-11,12.420000076293944
+63898,USB,2009-03-12,13.760000228881836
+63899,USB,2009-03-13,13.56999969482422
+63900,USB,2009-03-16,13.779999732971191
+63901,USB,2009-03-17,14.520000457763672
+63902,USB,2009-03-18,15.829999923706056
+63903,USB,2009-03-19,14.260000228881836
+63904,USB,2009-03-20,13.420000076293944
+63905,USB,2009-03-23,15.989999771118164
+63906,USB,2009-03-24,14.989999771118164
+63907,USB,2009-03-25,16.030000686645508
+63908,USB,2009-03-26,16.65999984741211
+63909,USB,2009-03-27,15.640000343322754
+63910,USB,2009-03-30,13.779999732971191
+63911,USB,2009-03-31,14.609999656677246
+63912,USB,2009-04-01,14.90999984741211
+63913,USB,2009-04-02,15.579999923706056
+63914,USB,2009-04-03,15.970000267028809
+63915,USB,2009-04-06,15.239999771118164
+63916,USB,2009-04-07,14.420000076293944
+63917,USB,2009-04-08,14.359999656677246
+63918,USB,2009-04-09,17.639999389648438
+63919,USB,2009-04-13,18.010000228881836
+63920,USB,2009-04-14,16.549999237060547
+63921,USB,2009-04-15,17.889999389648438
+63922,USB,2009-04-16,18.059999465942383
+63923,USB,2009-04-17,18.600000381469727
+63924,USB,2009-04-20,15.9399995803833
+63925,USB,2009-04-21,19.270000457763672
+63926,USB,2009-04-22,17.649999618530273
+63927,USB,2009-04-23,18.3700008392334
+63928,USB,2009-04-24,18.96999931335449
+63929,USB,2009-04-27,18.13999938964844
+63930,USB,2009-04-28,17.68000030517578
+63931,USB,2009-04-29,18.790000915527344
+63932,USB,2009-04-30,18.21999931335449
+63933,USB,2009-05-01,17.959999084472656
+63934,USB,2009-05-04,20.34000015258789
+63935,USB,2009-05-05,20.1200008392334
+63936,USB,2009-05-06,21.290000915527344
+63937,USB,2009-05-07,19.559999465942383
+63938,USB,2009-05-08,20.540000915527344
+63939,USB,2009-05-11,18.5
+63940,USB,2009-05-12,17.889999389648438
+63941,USB,2009-05-13,17.399999618530273
+63942,USB,2009-05-14,17.84000015258789
+63943,USB,2009-05-15,17.670000076293945
+63944,USB,2009-05-18,19.350000381469727
+63945,USB,2009-05-19,18.86000061035156
+63946,USB,2009-05-20,18.479999542236328
+63947,USB,2009-05-21,18.11000061035156
+63948,USB,2009-05-22,17.829999923706055
+63949,USB,2009-05-26,19.040000915527344
+63950,USB,2009-05-27,17.959999084472656
+63951,USB,2009-05-28,18.920000076293945
+63952,USB,2009-05-29,19.200000762939453
+63953,USB,2009-06-01,18.899999618530277
+63954,USB,2009-06-02,18.1200008392334
+63955,USB,2009-06-03,18.049999237060547
+63956,USB,2009-06-04,18.75
+63957,USB,2009-06-05,18.0
+63958,USB,2009-06-08,18.350000381469727
+63959,USB,2009-06-09,18.18000030517578
+63960,USB,2009-06-10,18.100000381469727
+63961,USB,2009-06-11,18.36000061035156
+63962,USB,2009-06-12,18.57999992370605
+63963,USB,2009-06-15,17.81999969482422
+63964,USB,2009-06-16,17.860000610351562
+63965,USB,2009-06-17,17.770000457763672
+63966,USB,2009-06-18,18.030000686645508
+63967,USB,2009-06-19,17.950000762939453
+63968,USB,2009-06-22,17.079999923706055
+63969,USB,2009-06-23,17.43000030517578
+63970,USB,2009-06-24,17.760000228881836
+63971,USB,2009-06-25,17.790000915527344
+63972,USB,2009-06-26,18.020000457763672
+63973,USB,2009-06-29,18.190000534057617
+63974,USB,2009-06-30,17.920000076293945
+63975,USB,2009-07-01,17.579999923706055
+63976,USB,2009-07-02,17.040000915527344
+63977,USB,2009-07-06,17.09000015258789
+63978,USB,2009-07-07,16.920000076293945
+63979,USB,2009-07-08,16.59000015258789
+63980,USB,2009-07-09,16.6200008392334
+63981,USB,2009-07-10,16.59000015258789
+63982,USB,2009-07-13,17.690000534057617
+63983,USB,2009-07-14,17.420000076293945
+63984,USB,2009-07-15,17.940000534057617
+63985,USB,2009-07-16,17.920000076293945
+63986,USB,2009-07-17,17.959999084472656
+63987,USB,2009-07-20,18.290000915527344
+63988,USB,2009-07-21,18.270000457763672
+63989,USB,2009-07-22,18.959999084472656
+63990,USB,2009-07-23,19.420000076293945
+63991,USB,2009-07-24,19.770000457763672
+63992,USB,2009-07-27,20.06999969482422
+63993,USB,2009-07-28,19.950000762939453
+63994,USB,2009-07-29,19.68000030517578
+63995,USB,2009-07-30,20.479999542236328
+63996,USB,2009-07-31,20.40999984741211
+63997,USB,2009-08-03,20.8700008392334
+63998,USB,2009-08-04,21.700000762939453
+63999,USB,2009-08-05,22.790000915527344
+64000,USB,2009-08-06,22.399999618530277
+64001,USB,2009-08-07,23.25
+64002,USB,2009-08-10,23.020000457763672
+64003,USB,2009-08-11,22.100000381469727
+64004,USB,2009-08-12,22.020000457763672
+64005,USB,2009-08-13,22.549999237060547
+64006,USB,2009-08-14,22.489999771118164
+64007,USB,2009-08-17,21.399999618530277
+64008,USB,2009-08-18,21.51000022888184
+64009,USB,2009-08-19,21.57999992370605
+64010,USB,2009-08-20,22.06999969482422
+64011,USB,2009-08-21,22.280000686645508
+64012,USB,2009-08-24,21.71999931335449
+64013,USB,2009-08-25,21.920000076293945
+64014,USB,2009-08-26,22.11000061035156
+64015,USB,2009-08-27,22.25
+64016,USB,2009-08-28,22.43000030517578
+64017,USB,2009-08-31,22.6200008392334
+64018,USB,2009-09-01,21.239999771118164
+64019,USB,2009-09-02,20.65999984741211
+64020,USB,2009-09-03,20.950000762939453
+64021,USB,2009-09-04,21.450000762939453
+64022,USB,2009-09-08,21.0
+64023,USB,2009-09-09,21.75
+64024,USB,2009-09-10,21.71999931335449
+64025,USB,2009-09-11,21.86000061035156
+64026,USB,2009-09-14,21.979999542236328
+64027,USB,2009-09-15,22.170000076293945
+64028,USB,2009-09-16,22.81999969482422
+64029,USB,2009-09-17,22.440000534057617
+64030,USB,2009-09-18,22.76000022888184
+64031,USB,2009-09-21,22.43000030517578
+64032,USB,2009-09-22,22.34000015258789
+64033,USB,2009-09-23,22.06999969482422
+64034,USB,2009-09-24,21.899999618530277
+64035,USB,2009-09-25,22.059999465942383
+64036,USB,2009-09-28,22.229999542236328
+64037,USB,2009-09-29,21.75
+64038,USB,2009-09-30,21.86000061035156
+64039,USB,2009-10-01,21.11000061035156
+64040,USB,2009-10-02,21.229999542236328
+64041,USB,2009-10-05,21.63999938964844
+64042,USB,2009-10-06,22.040000915527344
+64043,USB,2009-10-07,22.18000030517578
+64044,USB,2009-10-08,22.600000381469727
+64045,USB,2009-10-09,22.93000030517578
+64046,USB,2009-10-12,23.020000457763672
+64047,USB,2009-10-13,22.850000381469727
+64048,USB,2009-10-14,23.940000534057617
+64049,USB,2009-10-15,24.01000022888184
+64050,USB,2009-10-16,23.40999984741211
+64051,USB,2009-10-19,23.809999465942383
+64052,USB,2009-10-20,23.799999237060547
+64053,USB,2009-10-21,24.43000030517578
+64054,USB,2009-10-22,25.350000381469727
+64055,USB,2009-10-23,24.950000762939453
+64056,USB,2009-10-26,24.149999618530277
+64057,USB,2009-10-27,24.25
+64058,USB,2009-10-28,23.530000686645508
+64059,USB,2009-10-29,24.209999084472656
+64060,USB,2009-10-30,23.21999931335449
+64061,USB,2009-11-02,23.84000015258789
+64062,USB,2009-11-03,23.520000457763672
+64063,USB,2009-11-04,23.06999969482422
+64064,USB,2009-11-05,23.979999542236328
+64065,USB,2009-11-06,23.729999542236328
+64066,USB,2009-11-09,24.51000022888184
+64067,USB,2009-11-10,24.32999992370605
+64068,USB,2009-11-11,24.399999618530277
+64069,USB,2009-11-12,24.0
+64070,USB,2009-11-13,23.479999542236328
+64071,USB,2009-11-16,23.3799991607666
+64072,USB,2009-11-17,23.63999938964844
+64073,USB,2009-11-18,23.61000061035156
+64074,USB,2009-11-19,23.1299991607666
+64075,USB,2009-11-20,23.290000915527344
+64076,USB,2009-11-23,23.549999237060547
+64077,USB,2009-11-24,23.729999542236328
+64078,USB,2009-11-25,23.56999969482422
+64079,USB,2009-11-27,22.950000762939453
+64080,USB,2009-11-30,24.1299991607666
+64081,USB,2009-12-01,24.34000015258789
+64082,USB,2009-12-02,24.43000030517578
+64083,USB,2009-12-03,23.25
+64084,USB,2009-12-04,23.5
+64085,USB,2009-12-07,23.030000686645508
+64086,USB,2009-12-08,22.979999542236328
+64087,USB,2009-12-09,22.899999618530277
+64088,USB,2009-12-10,23.030000686645508
+64089,USB,2009-12-11,23.049999237060547
+64090,USB,2009-12-14,23.040000915527344
+64091,USB,2009-12-15,22.38999938964844
+64092,USB,2009-12-16,22.09000015258789
+64093,USB,2009-12-17,21.780000686645508
+64094,USB,2009-12-18,22.299999237060547
+64095,USB,2009-12-21,22.959999084472656
+64096,USB,2009-12-22,22.790000915527344
+64097,USB,2009-12-23,22.34000015258789
+64098,USB,2009-12-24,22.57999992370605
+64099,USB,2009-12-28,22.46999931335449
+64100,USB,2009-12-29,22.38999938964844
+64101,USB,2009-12-30,22.450000762939453
+64102,USB,2009-12-31,22.51000022888184
+64103,USB,2010-01-04,22.8799991607666
+64104,USB,2010-01-05,23.459999084472656
+64105,USB,2010-01-06,23.709999084472656
+64106,USB,2010-01-07,24.170000076293945
+64107,USB,2010-01-08,24.209999084472656
+64108,USB,2010-01-11,24.31999969482422
+64109,USB,2010-01-12,24.309999465942383
+64110,USB,2010-01-13,24.709999084472656
+64111,USB,2010-01-14,25.32999992370605
+64112,USB,2010-01-15,24.6200008392334
+64113,USB,2010-01-19,24.489999771118164
+64114,USB,2010-01-20,25.01000022888184
+64115,USB,2010-01-21,25.13999938964844
+64116,USB,2010-01-22,24.670000076293945
+64117,USB,2010-01-25,24.809999465942383
+64118,USB,2010-01-26,24.309999465942383
+64119,USB,2010-01-27,25.1200008392334
+64120,USB,2010-01-28,24.989999771118164
+64121,USB,2010-01-29,25.07999992370605
+64122,USB,2010-02-01,25.18000030517578
+64123,USB,2010-02-02,24.8700008392334
+64124,USB,2010-02-03,24.459999084472656
+64125,USB,2010-02-04,23.649999618530277
+64126,USB,2010-02-05,23.96999931335449
+64127,USB,2010-02-08,23.489999771118164
+64128,USB,2010-02-09,23.489999771118164
+64129,USB,2010-02-10,23.61000061035156
+64130,USB,2010-02-11,23.489999771118164
+64131,USB,2010-02-12,23.26000022888184
+64132,USB,2010-02-16,23.86000061035156
+64133,USB,2010-02-17,23.729999542236328
+64134,USB,2010-02-18,23.90999984741211
+64135,USB,2010-02-19,24.13999938964844
+64136,USB,2010-02-22,24.549999237060547
+64137,USB,2010-02-23,24.270000457763672
+64138,USB,2010-02-24,24.780000686645508
+64139,USB,2010-02-25,24.299999237060547
+64140,USB,2010-02-26,24.61000061035156
+64141,USB,2010-03-01,24.51000022888184
+64142,USB,2010-03-02,24.739999771118164
+64143,USB,2010-03-03,24.649999618530277
+64144,USB,2010-03-04,24.739999771118164
+64145,USB,2010-03-05,25.200000762939453
+64146,USB,2010-03-08,24.989999771118164
+64147,USB,2010-03-09,24.670000076293945
+64148,USB,2010-03-10,24.959999084472656
+64149,USB,2010-03-11,25.46999931335449
+64150,USB,2010-03-12,25.670000076293945
+64151,USB,2010-03-15,25.899999618530277
+64152,USB,2010-03-16,26.1200008392334
+64153,USB,2010-03-17,26.209999084472656
+64154,USB,2010-03-18,25.989999771118164
+64155,USB,2010-03-19,26.13999938964844
+64156,USB,2010-03-22,26.21999931335449
+64157,USB,2010-03-23,26.25
+64158,USB,2010-03-24,26.190000534057617
+64159,USB,2010-03-25,26.170000076293945
+64160,USB,2010-03-26,26.049999237060547
+64161,USB,2010-03-29,25.959999084472656
+64162,USB,2010-03-30,25.86000061035156
+64163,USB,2010-03-31,25.8799991607666
+64164,USB,2010-04-01,26.239999771118164
+64165,USB,2010-04-05,26.46999931335449
+64166,USB,2010-04-06,27.07999992370605
+64167,USB,2010-04-07,26.700000762939453
+64168,USB,2010-04-08,27.1299991607666
+64169,USB,2010-04-09,27.15999984741211
+64170,USB,2010-04-12,27.51000022888184
+64171,USB,2010-04-13,27.530000686645508
+64172,USB,2010-04-14,28.25
+64173,USB,2010-04-15,28.26000022888184
+64174,USB,2010-04-16,27.450000762939453
+64175,USB,2010-04-19,27.61000061035156
+64176,USB,2010-04-20,28.209999084472656
+64177,USB,2010-04-21,27.940000534057617
+64178,USB,2010-04-22,27.3700008392334
+64179,USB,2010-04-23,27.299999237060547
+64180,USB,2010-04-26,26.8700008392334
+64181,USB,2010-04-27,26.229999542236328
+64182,USB,2010-04-28,26.56999969482422
+64183,USB,2010-04-29,27.290000915527344
+64184,USB,2010-04-30,26.770000457763672
+64185,USB,2010-05-03,27.21999931335449
+64186,USB,2010-05-04,26.5
+64187,USB,2010-05-05,26.420000076293945
+64188,USB,2010-05-06,25.479999542236328
+64189,USB,2010-05-07,25.149999618530277
+64190,USB,2010-05-10,26.540000915527344
+64191,USB,2010-05-11,26.68000030517578
+64192,USB,2010-05-12,26.8799991607666
+64193,USB,2010-05-13,26.3799991607666
+64194,USB,2010-05-14,25.51000022888184
+64195,USB,2010-05-17,25.61000061035156
+64196,USB,2010-05-18,24.36000061035156
+64197,USB,2010-05-19,24.149999618530277
+64198,USB,2010-05-20,23.209999084472656
+64199,USB,2010-05-21,23.979999542236328
+64200,USB,2010-05-24,23.59000015258789
+64201,USB,2010-05-25,23.88999938964844
+64202,USB,2010-05-26,23.6299991607666
+64203,USB,2010-05-27,24.43000030517578
+64204,USB,2010-05-28,23.959999084472656
+64205,USB,2010-06-01,23.290000915527344
+64206,USB,2010-06-02,23.989999771118164
+64207,USB,2010-06-03,23.56999969482422
+64208,USB,2010-06-04,22.850000381469727
+64209,USB,2010-06-07,22.459999084472656
+64210,USB,2010-06-08,22.739999771118164
+64211,USB,2010-06-09,22.56999969482422
+64212,USB,2010-06-10,23.68000030517578
+64213,USB,2010-06-11,23.309999465942383
+64214,USB,2010-06-14,22.81999969482422
+64215,USB,2010-06-15,23.200000762939453
+64216,USB,2010-06-16,23.1200008392334
+64217,USB,2010-06-17,23.059999465942383
+64218,USB,2010-06-18,23.56999969482422
+64219,USB,2010-06-21,23.670000076293945
+64220,USB,2010-06-22,23.549999237060547
+64221,USB,2010-06-23,23.1299991607666
+64222,USB,2010-06-24,22.61000061035156
+64223,USB,2010-06-25,23.36000061035156
+64224,USB,2010-06-28,23.11000061035156
+64225,USB,2010-06-29,22.6200008392334
+64226,USB,2010-06-30,22.350000381469727
+64227,USB,2010-07-01,22.32999992370605
+64228,USB,2010-07-02,21.8799991607666
+64229,USB,2010-07-06,22.040000915527344
+64230,USB,2010-07-07,22.93000030517578
+64231,USB,2010-07-08,23.239999771118164
+64232,USB,2010-07-09,23.90999984741211
+64233,USB,2010-07-12,23.770000457763672
+64234,USB,2010-07-13,24.43000030517578
+64235,USB,2010-07-14,24.13999938964844
+64236,USB,2010-07-15,24.399999618530277
+64237,USB,2010-07-16,23.040000915527344
+64238,USB,2010-07-19,22.989999771118164
+64239,USB,2010-07-20,23.149999618530277
+64240,USB,2010-07-21,23.06999969482422
+64241,USB,2010-07-22,23.65999984741211
+64242,USB,2010-07-23,23.700000762939453
+64243,USB,2010-07-26,24.1200008392334
+64244,USB,2010-07-27,24.309999465942383
+64245,USB,2010-07-28,23.96999931335449
+64246,USB,2010-07-29,23.940000534057617
+64247,USB,2010-07-30,23.899999618530277
+64248,USB,2010-08-02,24.51000022888184
+64249,USB,2010-08-03,24.21999931335449
+64250,USB,2010-08-04,23.93000030517578
+64251,USB,2010-08-05,23.68000030517578
+64252,USB,2010-08-06,23.21999931335449
+64253,USB,2010-08-09,23.63999938964844
+64254,USB,2010-08-10,23.440000534057617
+64255,USB,2010-08-11,22.479999542236328
+64256,USB,2010-08-12,22.440000534057617
+64257,USB,2010-08-13,22.21999931335449
+64258,USB,2010-08-16,22.1299991607666
+64259,USB,2010-08-17,22.309999465942383
+64260,USB,2010-08-18,22.399999618530277
+64261,USB,2010-08-19,21.71999931335449
+64262,USB,2010-08-20,21.739999771118164
+64263,USB,2010-08-23,21.6299991607666
+64264,USB,2010-08-24,21.309999465942383
+64265,USB,2010-08-25,21.21999931335449
+64266,USB,2010-08-26,20.96999931335449
+64267,USB,2010-08-27,21.65999984741211
+64268,USB,2010-08-30,20.709999084472656
+64269,USB,2010-08-31,20.799999237060547
+64270,USB,2010-09-01,21.809999465942383
+64271,USB,2010-09-02,22.1200008392334
+64272,USB,2010-09-03,22.670000076293945
+64273,USB,2010-09-07,22.229999542236328
+64274,USB,2010-09-08,22.31999969482422
+64275,USB,2010-09-09,22.649999618530277
+64276,USB,2010-09-10,22.6299991607666
+64277,USB,2010-09-13,23.3700008392334
+64278,USB,2010-09-14,23.26000022888184
+64279,USB,2010-09-15,22.670000076293945
+64280,USB,2010-09-16,22.700000762939453
+64281,USB,2010-09-17,22.809999465942383
+64282,USB,2010-09-20,23.280000686645508
+64283,USB,2010-09-21,22.8700008392334
+64284,USB,2010-09-22,22.520000457763672
+64285,USB,2010-09-23,21.81999969482422
+64286,USB,2010-09-24,22.40999984741211
+64287,USB,2010-09-27,21.86000061035156
+64288,USB,2010-09-28,21.82999992370605
+64289,USB,2010-09-29,21.670000076293945
+64290,USB,2010-09-30,21.6200008392334
+64291,USB,2010-10-01,21.709999084472656
+64292,USB,2010-10-04,21.6200008392334
+64293,USB,2010-10-05,22.34000015258789
+64294,USB,2010-10-06,22.40999984741211
+64295,USB,2010-10-07,22.36000061035156
+64296,USB,2010-10-08,22.309999465942383
+64297,USB,2010-10-11,22.25
+64298,USB,2010-10-12,22.8799991607666
+64299,USB,2010-10-13,22.86000061035156
+64300,USB,2010-10-14,22.56999969482422
+64301,USB,2010-10-15,22.540000915527344
+64302,USB,2010-10-18,23.15999984741211
+64303,USB,2010-10-19,22.809999465942383
+64304,USB,2010-10-20,22.82999992370605
+64305,USB,2010-10-21,23.36000061035156
+64306,USB,2010-10-22,23.59000015258789
+64307,USB,2010-10-25,23.46999931335449
+64308,USB,2010-10-26,23.940000534057617
+64309,USB,2010-10-27,24.34000015258789
+64310,USB,2010-10-28,24.18000030517578
+64311,USB,2010-10-29,24.200000762939453
+64312,USB,2010-11-01,23.93000030517578
+64313,USB,2010-11-02,23.799999237060547
+64314,USB,2010-11-03,24.049999237060547
+64315,USB,2010-11-04,25.15999984741211
+64316,USB,2010-11-05,26.100000381469727
+64317,USB,2010-11-08,25.700000762939453
+64318,USB,2010-11-09,25.209999084472656
+64319,USB,2010-11-10,25.51000022888184
+64320,USB,2010-11-11,25.18000030517578
+64321,USB,2010-11-12,24.6200008392334
+64322,USB,2010-11-15,24.940000534057617
+64323,USB,2010-11-16,24.71999931335449
+64324,USB,2010-11-17,24.729999542236328
+64325,USB,2010-11-18,25.01000022888184
+64326,USB,2010-11-19,24.8700008392334
+64327,USB,2010-11-22,24.649999618530277
+64328,USB,2010-11-23,24.07999992370605
+64329,USB,2010-11-24,24.170000076293945
+64330,USB,2010-11-26,23.96999931335449
+64331,USB,2010-11-29,24.100000381469727
+64332,USB,2010-11-30,23.780000686645508
+64333,USB,2010-12-01,24.209999084472656
+64334,USB,2010-12-02,24.76000022888184
+64335,USB,2010-12-03,24.76000022888184
+64336,USB,2010-12-06,24.649999618530277
+64337,USB,2010-12-07,24.3700008392334
+64338,USB,2010-12-08,25.170000076293945
+64339,USB,2010-12-09,25.84000015258789
+64340,USB,2010-12-10,26.450000762939453
+64341,USB,2010-12-13,26.18000030517578
+64342,USB,2010-12-14,25.940000534057617
+64343,USB,2010-12-15,25.799999237060547
+64344,USB,2010-12-16,26.100000381469727
+64345,USB,2010-12-17,26.200000762939453
+64346,USB,2010-12-20,26.13999938964844
+64347,USB,2010-12-21,26.559999465942383
+64348,USB,2010-12-22,26.950000762939453
+64349,USB,2010-12-23,27.020000457763672
+64350,USB,2010-12-27,27.1200008392334
+64351,USB,2010-12-28,27.18000030517578
+64352,USB,2010-12-29,27.030000686645508
+64353,USB,2010-12-30,26.940000534057617
+64354,USB,2010-12-31,26.96999931335449
+64355,USB,2011-01-03,26.940000534057617
+64356,USB,2011-01-04,26.76000022888184
+64357,USB,2011-01-05,26.81999969482422
+64358,USB,2011-01-06,26.290000915527344
+64359,USB,2011-01-07,26.09000015258789
+64360,USB,2011-01-10,26.25
+64361,USB,2011-01-11,26.049999237060547
+64362,USB,2011-01-12,26.690000534057617
+64363,USB,2011-01-13,26.75
+64364,USB,2011-01-14,27.3700008392334
+64365,USB,2011-01-18,27.309999465942383
+64366,USB,2011-01-19,26.520000457763672
+64367,USB,2011-01-20,26.700000762939453
+64368,USB,2011-01-21,26.959999084472656
+64369,USB,2011-01-24,26.84000015258789
+64370,USB,2011-01-25,26.76000022888184
+64371,USB,2011-01-26,26.600000381469727
+64372,USB,2011-01-27,26.959999084472656
+64373,USB,2011-01-28,26.799999237060547
+64374,USB,2011-01-31,27.0
+64375,USB,2011-02-01,27.65999984741211
+64376,USB,2011-02-02,27.38999938964844
+64377,USB,2011-02-03,27.46999931335449
+64378,USB,2011-02-04,27.420000076293945
+64379,USB,2011-02-07,27.950000762939453
+64380,USB,2011-02-08,28.21999931335449
+64381,USB,2011-02-09,28.040000915527344
+64382,USB,2011-02-10,27.86000061035156
+64383,USB,2011-02-11,28.3700008392334
+64384,USB,2011-02-14,28.68000030517578
+64385,USB,2011-02-15,28.649999618530277
+64386,USB,2011-02-16,28.700000762939453
+64387,USB,2011-02-17,28.36000061035156
+64388,USB,2011-02-18,28.559999465942383
+64389,USB,2011-02-22,27.690000534057617
+64390,USB,2011-02-23,27.520000457763672
+64391,USB,2011-02-24,27.5
+64392,USB,2011-02-25,27.520000457763672
+64393,USB,2011-02-28,27.729999542236328
+64394,USB,2011-03-01,27.1200008392334
+64395,USB,2011-03-02,26.850000381469727
+64396,USB,2011-03-03,27.540000915527344
+64397,USB,2011-03-04,27.040000915527344
+64398,USB,2011-03-07,26.899999618530277
+64399,USB,2011-03-08,27.75
+64400,USB,2011-03-09,27.799999237060547
+64401,USB,2011-03-10,27.18000030517578
+64402,USB,2011-03-11,27.15999984741211
+64403,USB,2011-03-14,26.8700008392334
+64404,USB,2011-03-15,26.709999084472656
+64405,USB,2011-03-16,26.149999618530277
+64406,USB,2011-03-17,26.350000381469727
+64407,USB,2011-03-18,26.649999618530277
+64408,USB,2011-03-21,26.600000381469727
+64409,USB,2011-03-22,26.459999084472656
+64410,USB,2011-03-23,26.450000762939453
+64411,USB,2011-03-24,26.68000030517578
+64412,USB,2011-03-25,26.920000076293945
+64413,USB,2011-03-28,26.8700008392334
+64414,USB,2011-03-29,26.649999618530277
+64415,USB,2011-03-30,26.68000030517578
+64416,USB,2011-03-31,26.43000030517578
+64417,USB,2011-04-01,26.68000030517578
+64418,USB,2011-04-04,26.600000381469727
+64419,USB,2011-04-05,26.51000022888184
+64420,USB,2011-04-06,26.899999618530277
+64421,USB,2011-04-07,26.43000030517578
+64422,USB,2011-04-08,26.18000030517578
+64423,USB,2011-04-11,26.09000015258789
+64424,USB,2011-04-12,26.36000061035156
+64425,USB,2011-04-13,25.989999771118164
+64426,USB,2011-04-14,25.84000015258789
+64427,USB,2011-04-15,25.93000030517578
+64428,USB,2011-04-18,25.559999465942383
+64429,USB,2011-04-19,25.25
+64430,USB,2011-04-20,24.84000015258789
+64431,USB,2011-04-21,25.149999618530277
+64432,USB,2011-04-25,25.049999237060547
+64433,USB,2011-04-26,25.040000915527344
+64434,USB,2011-04-27,25.549999237060547
+64435,USB,2011-04-28,25.479999542236328
+64436,USB,2011-04-29,25.81999969482422
+64437,USB,2011-05-02,25.68000030517578
+64438,USB,2011-05-03,25.809999465942383
+64439,USB,2011-05-04,25.540000915527344
+64440,USB,2011-05-05,25.200000762939453
+64441,USB,2011-05-06,25.190000534057617
+64442,USB,2011-05-09,25.25
+64443,USB,2011-05-10,25.68000030517578
+64444,USB,2011-05-11,25.190000534057617
+64445,USB,2011-05-12,25.32999992370605
+64446,USB,2011-05-13,25.020000457763672
+64447,USB,2011-05-16,25.049999237060547
+64448,USB,2011-05-17,25.59000015258789
+64449,USB,2011-05-18,25.739999771118164
+64450,USB,2011-05-19,25.809999465942383
+64451,USB,2011-05-20,25.200000762939453
+64452,USB,2011-05-23,24.93000030517578
+64453,USB,2011-05-24,24.959999084472656
+64454,USB,2011-05-25,24.90999984741211
+64455,USB,2011-05-26,24.950000762939453
+64456,USB,2011-05-27,25.420000076293945
+64457,USB,2011-05-31,25.600000381469727
+64458,USB,2011-06-01,24.700000762939453
+64459,USB,2011-06-02,24.729999542236328
+64460,USB,2011-06-03,24.549999237060547
+64461,USB,2011-06-06,24.11000061035156
+64462,USB,2011-06-07,23.850000381469727
+64463,USB,2011-06-08,23.96999931335449
+64464,USB,2011-06-09,24.40999984741211
+64465,USB,2011-06-10,24.32999992370605
+64466,USB,2011-06-13,24.309999465942383
+64467,USB,2011-06-14,24.5
+64468,USB,2011-06-15,23.989999771118164
+64469,USB,2011-06-16,24.209999084472656
+64470,USB,2011-06-17,24.489999771118164
+64471,USB,2011-06-20,24.5
+64472,USB,2011-06-21,24.71999931335449
+64473,USB,2011-06-22,24.450000762939453
+64474,USB,2011-06-23,24.290000915527344
+64475,USB,2011-06-24,23.920000076293945
+64476,USB,2011-06-27,24.56999969482422
+64477,USB,2011-06-28,24.8700008392334
+64478,USB,2011-06-29,25.32999992370605
+64479,USB,2011-06-30,25.51000022888184
+64480,USB,2011-07-01,26.059999465942383
+64481,USB,2011-07-05,25.59000015258789
+64482,USB,2011-07-06,25.299999237060547
+64483,USB,2011-07-07,25.6200008392334
+64484,USB,2011-07-08,25.350000381469727
+64485,USB,2011-07-11,24.8700008392334
+64486,USB,2011-07-12,24.959999084472656
+64487,USB,2011-07-13,25.1200008392334
+64488,USB,2011-07-14,24.690000534057617
+64489,USB,2011-07-15,24.739999771118164
+64490,USB,2011-07-18,24.43000030517578
+64491,USB,2011-07-19,25.030000686645508
+64492,USB,2011-07-20,26.13999938964844
+64493,USB,2011-07-21,27.01000022888184
+64494,USB,2011-07-22,26.90999984741211
+64495,USB,2011-07-25,26.96999931335449
+64496,USB,2011-07-26,26.739999771118164
+64497,USB,2011-07-27,26.21999931335449
+64498,USB,2011-07-28,26.100000381469727
+64499,USB,2011-07-29,26.059999465942383
+64500,USB,2011-08-01,25.979999542236328
+64501,USB,2011-08-02,25.149999618530277
+64502,USB,2011-08-03,25.229999542236328
+64503,USB,2011-08-04,24.149999618530277
+64504,USB,2011-08-05,23.71999931335449
+64505,USB,2011-08-08,21.59000015258789
+64506,USB,2011-08-09,23.3700008392334
+64507,USB,2011-08-10,21.43000030517578
+64508,USB,2011-08-11,22.440000534057617
+64509,USB,2011-08-12,21.90999984741211
+64510,USB,2011-08-15,22.729999542236328
+64511,USB,2011-08-16,22.18000030517578
+64512,USB,2011-08-17,22.43000030517578
+64513,USB,2011-08-18,21.06999969482422
+64514,USB,2011-08-19,20.559999465942383
+64515,USB,2011-08-22,20.309999465942383
+64516,USB,2011-08-23,21.51000022888184
+64517,USB,2011-08-24,22.239999771118164
+64518,USB,2011-08-25,22.350000381469727
+64519,USB,2011-08-26,22.420000076293945
+64520,USB,2011-08-29,23.170000076293945
+64521,USB,2011-08-30,23.030000686645508
+64522,USB,2011-08-31,23.209999084472656
+64523,USB,2011-09-01,22.65999984741211
+64524,USB,2011-09-02,21.61000061035156
+64525,USB,2011-09-06,21.270000457763672
+64526,USB,2011-09-07,22.690000534057617
+64527,USB,2011-09-08,22.86000061035156
+64528,USB,2011-09-09,22.0
+64529,USB,2011-09-12,22.350000381469727
+64530,USB,2011-09-13,22.959999084472656
+64531,USB,2011-09-14,23.51000022888184
+64532,USB,2011-09-15,24.049999237060547
+64533,USB,2011-09-16,24.11000061035156
+64534,USB,2011-09-19,23.88999938964844
+64535,USB,2011-09-20,24.09000015258789
+64536,USB,2011-09-21,22.86000061035156
+64537,USB,2011-09-22,22.90999984741211
+64538,USB,2011-09-23,23.209999084472656
+64539,USB,2011-09-26,24.36000061035156
+64540,USB,2011-09-27,24.06999969482422
+64541,USB,2011-09-28,23.350000381469727
+64542,USB,2011-09-29,24.209999084472656
+64543,USB,2011-09-30,23.540000915527344
+64544,USB,2011-10-03,22.649999618530277
+64545,USB,2011-10-04,23.15999984741211
+64546,USB,2011-10-05,23.450000762939453
+64547,USB,2011-10-06,24.0
+64548,USB,2011-10-07,23.32999992370605
+64549,USB,2011-10-10,24.450000762939453
+64550,USB,2011-10-11,23.8799991607666
+64551,USB,2011-10-12,24.75
+64552,USB,2011-10-13,24.32999992370605
+64553,USB,2011-10-14,24.700000762939453
+64554,USB,2011-10-17,23.61000061035156
+64555,USB,2011-10-18,24.479999542236328
+64556,USB,2011-10-19,24.1299991607666
+64557,USB,2011-10-20,24.920000076293945
+64558,USB,2011-10-21,25.38999938964844
+64559,USB,2011-10-24,25.56999969482422
+64560,USB,2011-10-25,24.84000015258789
+64561,USB,2011-10-26,25.489999771118164
+64562,USB,2011-10-27,26.21999931335449
+64563,USB,2011-10-28,26.030000686645508
+64564,USB,2011-10-31,25.59000015258789
+64565,USB,2011-11-01,24.530000686645508
+64566,USB,2011-11-02,25.309999465942383
+64567,USB,2011-11-03,25.600000381469727
+64568,USB,2011-11-04,25.530000686645508
+64569,USB,2011-11-07,25.88999938964844
+64570,USB,2011-11-08,26.270000457763672
+64571,USB,2011-11-09,25.11000061035156
+64572,USB,2011-11-10,25.63999938964844
+64573,USB,2011-11-11,25.940000534057617
+64574,USB,2011-11-14,25.479999542236328
+64575,USB,2011-11-15,25.520000457763672
+64576,USB,2011-11-16,25.440000534057617
+64577,USB,2011-11-17,25.11000061035156
+64578,USB,2011-11-18,25.3799991607666
+64579,USB,2011-11-21,24.6200008392334
+64580,USB,2011-11-22,24.670000076293945
+64581,USB,2011-11-23,23.790000915527344
+64582,USB,2011-11-25,24.030000686645508
+64583,USB,2011-11-28,24.71999931335449
+64584,USB,2011-11-29,24.61000061035156
+64585,USB,2011-11-30,25.920000076293945
+64586,USB,2011-12-01,25.700000762939453
+64587,USB,2011-12-02,25.71999931335449
+64588,USB,2011-12-05,25.940000534057617
+64589,USB,2011-12-06,26.209999084472656
+64590,USB,2011-12-07,26.40999984741211
+64591,USB,2011-12-08,25.649999618530277
+64592,USB,2011-12-09,26.290000915527344
+64593,USB,2011-12-12,26.040000915527344
+64594,USB,2011-12-13,25.739999771118164
+64595,USB,2011-12-14,25.780000686645508
+64596,USB,2011-12-15,25.799999237060547
+64597,USB,2011-12-16,26.0
+64598,USB,2011-12-19,25.559999465942383
+64599,USB,2011-12-20,26.5
+64600,USB,2011-12-21,26.809999465942383
+64601,USB,2011-12-22,27.34000015258789
+64602,USB,2011-12-23,27.489999771118164
+64603,USB,2011-12-27,27.309999465942383
+64604,USB,2011-12-28,26.8799991607666
+64605,USB,2011-12-29,27.299999237060547
+64606,USB,2011-12-30,27.049999237060547
+64607,USB,2012-01-03,27.57999992370605
+64608,USB,2012-01-04,27.56999969482422
+64609,USB,2012-01-05,27.979999542236328
+64610,USB,2012-01-06,27.75
+64611,USB,2012-01-09,28.239999771118164
+64612,USB,2012-01-10,28.26000022888184
+64613,USB,2012-01-11,28.40999984741211
+64614,USB,2012-01-12,28.739999771118164
+64615,USB,2012-01-13,29.030000686645508
+64616,USB,2012-01-17,28.770000457763672
+64617,USB,2012-01-18,29.07999992370605
+64618,USB,2012-01-19,28.559999465942383
+64619,USB,2012-01-20,28.739999771118164
+64620,USB,2012-01-23,28.489999771118164
+64621,USB,2012-01-24,28.450000762939453
+64622,USB,2012-01-25,28.600000381469727
+64623,USB,2012-01-26,27.790000915527344
+64624,USB,2012-01-27,27.86000061035156
+64625,USB,2012-01-30,28.01000022888184
+64626,USB,2012-01-31,28.21999931335449
+64627,USB,2012-02-01,28.559999465942383
+64628,USB,2012-02-02,28.56999969482422
+64629,USB,2012-02-03,29.200000762939453
+64630,USB,2012-02-06,29.15999984741211
+64631,USB,2012-02-07,29.450000762939453
+64632,USB,2012-02-08,29.6299991607666
+64633,USB,2012-02-09,29.34000015258789
+64634,USB,2012-02-10,29.01000022888184
+64635,USB,2012-02-13,29.18000030517578
+64636,USB,2012-02-14,29.0
+64637,USB,2012-02-15,28.6299991607666
+64638,USB,2012-02-16,29.07999992370605
+64639,USB,2012-02-17,29.350000381469727
+64640,USB,2012-02-21,29.1200008392334
+64641,USB,2012-02-22,28.809999465942383
+64642,USB,2012-02-23,28.989999771118164
+64643,USB,2012-02-24,28.729999542236328
+64644,USB,2012-02-27,29.299999237060547
+64645,USB,2012-02-28,29.170000076293945
+64646,USB,2012-02-29,29.399999618530277
+64647,USB,2012-03-01,29.709999084472656
+64648,USB,2012-03-02,29.270000457763672
+64649,USB,2012-03-05,28.899999618530277
+64650,USB,2012-03-06,28.3700008392334
+64651,USB,2012-03-07,28.63999938964844
+64652,USB,2012-03-08,29.15999984741211
+64653,USB,2012-03-09,29.71999931335449
+64654,USB,2012-03-12,29.68000030517578
+64655,USB,2012-03-13,31.01000022888184
+64656,USB,2012-03-14,31.479999542236328
+64657,USB,2012-03-15,31.68000030517578
+64658,USB,2012-03-16,31.649999618530277
+64659,USB,2012-03-19,31.850000381469727
+64660,USB,2012-03-20,31.700000762939453
+64661,USB,2012-03-21,31.540000915527344
+64662,USB,2012-03-22,31.3700008392334
+64663,USB,2012-03-23,31.700000762939453
+64664,USB,2012-03-26,32.11000061035156
+64665,USB,2012-03-27,31.690000534057617
+64666,USB,2012-03-28,31.81999969482422
+64667,USB,2012-03-29,31.549999237060547
+64668,USB,2012-03-30,31.68000030517578
+64669,USB,2012-04-02,31.709999084472656
+64670,USB,2012-04-03,31.59000015258789
+64671,USB,2012-04-04,31.309999465942383
+64672,USB,2012-04-05,31.350000381469727
+64673,USB,2012-04-09,31.01000022888184
+64674,USB,2012-04-10,30.34000015258789
+64675,USB,2012-04-11,30.8700008392334
+64676,USB,2012-04-12,31.34000015258789
+64677,USB,2012-04-13,30.899999618530277
+64678,USB,2012-04-16,31.15999984741211
+64679,USB,2012-04-17,31.549999237060547
+64680,USB,2012-04-18,31.299999237060547
+64681,USB,2012-04-19,31.21999931335449
+64682,USB,2012-04-20,31.290000915527344
+64683,USB,2012-04-23,31.209999084472656
+64684,USB,2012-04-24,31.6200008392334
+64685,USB,2012-04-25,31.68000030517578
+64686,USB,2012-04-26,32.099998474121094
+64687,USB,2012-04-27,32.43000030517578
+64688,USB,2012-04-30,32.16999816894531
+64689,USB,2012-05-01,32.290000915527344
+64690,USB,2012-05-02,32.040000915527344
+64691,USB,2012-05-03,31.940000534057617
+64692,USB,2012-05-04,31.670000076293945
+64693,USB,2012-05-07,31.84000015258789
+64694,USB,2012-05-08,31.56999969482422
+64695,USB,2012-05-09,31.46999931335449
+64696,USB,2012-05-10,31.90999984741211
+64697,USB,2012-05-11,32.209999084472656
+64698,USB,2012-05-14,31.559999465942383
+64699,USB,2012-05-15,31.299999237060547
+64700,USB,2012-05-16,31.059999465942383
+64701,USB,2012-05-17,30.649999618530277
+64702,USB,2012-05-18,30.270000457763672
+64703,USB,2012-05-21,30.71999931335449
+64704,USB,2012-05-22,31.0
+64705,USB,2012-05-23,31.09000015258789
+64706,USB,2012-05-24,31.1299991607666
+64707,USB,2012-05-25,30.93000030517578
+64708,USB,2012-05-29,31.209999084472656
+64709,USB,2012-05-30,30.75
+64710,USB,2012-05-31,31.11000061035156
+64711,USB,2012-06-01,29.600000381469727
+64712,USB,2012-06-04,28.790000915527344
+64713,USB,2012-06-05,29.21999931335449
+64714,USB,2012-06-06,29.700000762939453
+64715,USB,2012-06-07,29.57999992370605
+64716,USB,2012-06-08,30.100000381469727
+64717,USB,2012-06-11,29.8700008392334
+64718,USB,2012-06-12,30.6299991607666
+64719,USB,2012-06-13,30.559999465942383
+64720,USB,2012-06-14,31.01000022888184
+64721,USB,2012-06-15,31.57999992370605
+64722,USB,2012-06-18,31.520000457763672
+64723,USB,2012-06-19,31.76000022888184
+64724,USB,2012-06-20,31.71999931335449
+64725,USB,2012-06-21,31.229999542236328
+64726,USB,2012-06-22,31.71999931335449
+64727,USB,2012-06-25,31.15999984741211
+64728,USB,2012-06-26,31.309999465942383
+64729,USB,2012-06-27,31.43000030517578
+64730,USB,2012-06-28,31.440000534057617
+64731,USB,2012-06-29,32.15999984741211
+64732,USB,2012-07-02,32.439998626708984
+64733,USB,2012-07-03,32.58000183105469
+64734,USB,2012-07-05,32.290000915527344
+64735,USB,2012-07-06,32.0099983215332
+64736,USB,2012-07-09,32.029998779296875
+64737,USB,2012-07-10,31.899999618530277
+64738,USB,2012-07-11,32.279998779296875
+64739,USB,2012-07-12,32.0099983215332
+64740,USB,2012-07-13,32.70000076293945
+64741,USB,2012-07-16,32.779998779296875
+64742,USB,2012-07-17,32.95000076293945
+64743,USB,2012-07-18,33.47999954223633
+64744,USB,2012-07-19,33.79999923706055
+64745,USB,2012-07-20,33.599998474121094
+64746,USB,2012-07-23,33.41999816894531
+64747,USB,2012-07-24,33.470001220703125
+64748,USB,2012-07-25,33.290000915527344
+64749,USB,2012-07-26,33.59000015258789
+64750,USB,2012-07-27,33.91999816894531
+64751,USB,2012-07-30,33.75
+64752,USB,2012-07-31,33.5
+64753,USB,2012-08-01,33.31999969482422
+64754,USB,2012-08-02,32.900001525878906
+64755,USB,2012-08-03,33.4900016784668
+64756,USB,2012-08-06,33.0099983215332
+64757,USB,2012-08-07,33.09000015258789
+64758,USB,2012-08-08,33.02000045776367
+64759,USB,2012-08-09,33.029998779296875
+64760,USB,2012-08-10,33.15999984741211
+64761,USB,2012-08-13,33.18000030517578
+64762,USB,2012-08-14,33.02000045776367
+64763,USB,2012-08-15,33.16999816894531
+64764,USB,2012-08-16,33.209999084472656
+64765,USB,2012-08-17,33.11000061035156
+64766,USB,2012-08-20,33.22999954223633
+64767,USB,2012-08-21,33.029998779296875
+64768,USB,2012-08-22,32.900001525878906
+64769,USB,2012-08-23,32.7599983215332
+64770,USB,2012-08-24,33.029998779296875
+64771,USB,2012-08-27,33.189998626708984
+64772,USB,2012-08-28,33.310001373291016
+64773,USB,2012-08-29,33.5
+64774,USB,2012-08-30,33.290000915527344
+64775,USB,2012-08-31,33.40999984741211
+64776,USB,2012-09-04,33.119998931884766
+64777,USB,2012-09-05,33.08000183105469
+64778,USB,2012-09-06,33.93000030517578
+64779,USB,2012-09-07,33.97999954223633
+64780,USB,2012-09-10,33.83000183105469
+64781,USB,2012-09-11,34.040000915527344
+64782,USB,2012-09-12,33.939998626708984
+64783,USB,2012-09-13,34.869998931884766
+64784,USB,2012-09-14,34.93000030517578
+64785,USB,2012-09-17,34.189998626708984
+64786,USB,2012-09-18,34.189998626708984
+64787,USB,2012-09-19,34.34000015258789
+64788,USB,2012-09-20,34.040000915527344
+64789,USB,2012-09-21,33.849998474121094
+64790,USB,2012-09-24,34.18000030517578
+64791,USB,2012-09-25,34.119998931884766
+64792,USB,2012-09-26,33.95000076293945
+64793,USB,2012-09-27,34.15999984741211
+64794,USB,2012-09-28,34.29999923706055
+64795,USB,2012-10-01,34.09000015258789
+64796,USB,2012-10-02,34.08000183105469
+64797,USB,2012-10-03,34.380001068115234
+64798,USB,2012-10-04,35.189998626708984
+64799,USB,2012-10-05,34.91999816894531
+64800,USB,2012-10-08,34.810001373291016
+64801,USB,2012-10-09,34.68000030517578
+64802,USB,2012-10-10,34.599998474121094
+64803,USB,2012-10-11,34.38999938964844
+64804,USB,2012-10-12,33.720001220703125
+64805,USB,2012-10-15,33.630001068115234
+64806,USB,2012-10-16,33.61000061035156
+64807,USB,2012-10-17,34.20000076293945
+64808,USB,2012-10-18,34.400001525878906
+64809,USB,2012-10-19,34.22999954223633
+64810,USB,2012-10-22,34.16999816894531
+64811,USB,2012-10-23,33.36000061035156
+64812,USB,2012-10-24,33.130001068115234
+64813,USB,2012-10-25,33.47999954223633
+64814,USB,2012-10-26,33.150001525878906
+64815,USB,2012-10-31,33.209999084472656
+64816,USB,2012-11-01,33.65999984741211
+64817,USB,2012-11-02,33.43000030517578
+64818,USB,2012-11-05,33.13999938964844
+64819,USB,2012-11-06,33.59000015258789
+64820,USB,2012-11-07,32.38999938964844
+64821,USB,2012-11-08,32.16999816894531
+64822,USB,2012-11-09,32.099998474121094
+64823,USB,2012-11-12,32.060001373291016
+64824,USB,2012-11-13,31.709999084472656
+64825,USB,2012-11-14,31.32999992370605
+64826,USB,2012-11-15,31.209999084472656
+64827,USB,2012-11-16,31.549999237060547
+64828,USB,2012-11-19,32.08000183105469
+64829,USB,2012-11-20,32.25
+64830,USB,2012-11-21,32.04999923706055
+64831,USB,2012-11-23,32.58000183105469
+64832,USB,2012-11-26,32.380001068115234
+64833,USB,2012-11-27,32.099998474121094
+64834,USB,2012-11-28,32.38999938964844
+64835,USB,2012-11-29,32.400001525878906
+64836,USB,2012-11-30,32.2599983215332
+64837,USB,2012-12-03,32.04999923706055
+64838,USB,2012-12-04,31.43000030517578
+64839,USB,2012-12-05,31.76000022888184
+64840,USB,2012-12-06,31.809999465942383
+64841,USB,2012-12-07,32.02000045776367
+64842,USB,2012-12-10,31.899999618530277
+64843,USB,2012-12-11,31.96999931335449
+64844,USB,2012-12-12,31.8700008392334
+64845,USB,2012-12-13,31.56999969482422
+64846,USB,2012-12-14,31.399999618530277
+64847,USB,2012-12-17,32.09000015258789
+64848,USB,2012-12-18,32.56999969482422
+64849,USB,2012-12-19,32.20000076293945
+64850,USB,2012-12-20,32.439998626708984
+64851,USB,2012-12-21,32.47999954223633
+64852,USB,2012-12-24,32.310001373291016
+64853,USB,2012-12-26,32.2599983215332
+64854,USB,2012-12-27,32.02000045776367
+64855,USB,2012-12-28,31.68000030517578
+64856,USB,2012-12-31,31.940000534057617
+64857,USB,2013-01-02,32.970001220703125
+64858,USB,2013-01-03,32.5099983215332
+64859,USB,2013-01-04,33.220001220703125
+64860,USB,2013-01-07,32.91999816894531
+64861,USB,2013-01-08,32.970001220703125
+64862,USB,2013-01-09,33.27000045776367
+64863,USB,2013-01-10,33.63999938964844
+64864,USB,2013-01-11,33.5
+64865,USB,2013-01-14,33.470001220703125
+64866,USB,2013-01-15,33.279998779296875
+64867,USB,2013-01-16,33.150001525878906
+64868,USB,2013-01-17,32.7599983215332
+64869,USB,2013-01-18,32.869998931884766
+64870,USB,2013-01-22,33.0
+64871,USB,2013-01-23,33.09000015258789
+64872,USB,2013-01-24,33.11000061035156
+64873,USB,2013-01-25,33.16999816894531
+64874,USB,2013-01-28,33.16999816894531
+64875,USB,2013-01-29,33.33000183105469
+64876,USB,2013-01-30,33.13999938964844
+64877,USB,2013-01-31,33.099998474121094
+64878,USB,2013-02-01,33.400001525878906
+64879,USB,2013-02-04,32.959999084472656
+64880,USB,2013-02-05,33.130001068115234
+64881,USB,2013-02-06,33.61000061035156
+64882,USB,2013-02-07,33.540000915527344
+64883,USB,2013-02-08,33.650001525878906
+64884,USB,2013-02-11,34.09000015258789
+64885,USB,2013-02-12,34.310001373291016
+64886,USB,2013-02-13,33.93000030517578
+64887,USB,2013-02-14,33.9900016784668
+64888,USB,2013-02-15,33.90999984741211
+64889,USB,2013-02-19,34.08000183105469
+64890,USB,2013-02-20,33.849998474121094
+64891,USB,2013-02-21,33.77000045776367
+64892,USB,2013-02-22,33.880001068115234
+64893,USB,2013-02-25,33.34000015258789
+64894,USB,2013-02-26,33.790000915527344
+64895,USB,2013-02-27,34.029998779296875
+64896,USB,2013-02-28,33.97999954223633
+64897,USB,2013-03-01,34.0099983215332
+64898,USB,2013-03-04,34.279998779296875
+64899,USB,2013-03-05,33.810001373291016
+64900,USB,2013-03-06,33.7400016784668
+64901,USB,2013-03-07,34.150001525878906
+64902,USB,2013-03-08,34.22999954223633
+64903,USB,2013-03-11,34.40999984741211
+64904,USB,2013-03-12,34.34000015258789
+64905,USB,2013-03-13,34.220001220703125
+64906,USB,2013-03-14,34.060001373291016
+64907,USB,2013-03-15,34.220001220703125
+64908,USB,2013-03-18,34.130001068115234
+64909,USB,2013-03-19,33.95000076293945
+64910,USB,2013-03-20,33.93000030517578
+64911,USB,2013-03-21,33.54999923706055
+64912,USB,2013-03-22,33.56999969482422
+64913,USB,2013-03-25,33.66999816894531
+64914,USB,2013-03-26,33.68000030517578
+64915,USB,2013-03-27,33.7599983215332
+64916,USB,2013-03-28,33.93000030517578
+64917,USB,2013-04-01,33.9900016784668
+64918,USB,2013-04-02,34.099998474121094
+64919,USB,2013-04-03,33.66999816894531
+64920,USB,2013-04-04,33.81999969482422
+64921,USB,2013-04-05,33.36000061035156
+64922,USB,2013-04-08,33.689998626708984
+64923,USB,2013-04-09,33.689998626708984
+64924,USB,2013-04-10,34.189998626708984
+64925,USB,2013-04-11,34.20000076293945
+64926,USB,2013-04-12,34.08000183105469
+64927,USB,2013-04-15,33.310001373291016
+64928,USB,2013-04-16,32.720001220703125
+64929,USB,2013-04-17,32.380001068115234
+64930,USB,2013-04-18,32.27000045776367
+64931,USB,2013-04-19,32.5099983215332
+64932,USB,2013-04-22,32.470001220703125
+64933,USB,2013-04-23,32.81999969482422
+64934,USB,2013-04-24,33.150001525878906
+64935,USB,2013-04-25,33.310001373291016
+64936,USB,2013-04-26,33.130001068115234
+64937,USB,2013-04-29,33.290000915527344
+64938,USB,2013-04-30,33.279998779296875
+64939,USB,2013-05-01,32.810001373291016
+64940,USB,2013-05-02,32.58000183105469
+64941,USB,2013-05-03,32.77000045776367
+64942,USB,2013-05-06,32.88999938964844
+64943,USB,2013-05-07,33.150001525878906
+64944,USB,2013-05-08,33.33000183105469
+64945,USB,2013-05-09,33.310001373291016
+64946,USB,2013-05-10,33.4900016784668
+64947,USB,2013-05-13,33.5
+64948,USB,2013-05-14,33.88999938964844
+64949,USB,2013-05-15,34.34000015258789
+64950,USB,2013-05-16,34.310001373291016
+64951,USB,2013-05-17,34.66999816894531
+64952,USB,2013-05-20,35.130001068115234
+64953,USB,2013-05-21,35.290000915527344
+64954,USB,2013-05-22,35.369998931884766
+64955,USB,2013-05-23,35.220001220703125
+64956,USB,2013-05-24,35.40999984741211
+64957,USB,2013-05-28,35.540000915527344
+64958,USB,2013-05-29,35.33000183105469
+64959,USB,2013-05-30,35.529998779296875
+64960,USB,2013-05-31,35.060001373291016
+64961,USB,2013-06-03,35.27000045776367
+64962,USB,2013-06-04,35.2599983215332
+64963,USB,2013-06-05,35.0099983215332
+64964,USB,2013-06-06,35.380001068115234
+64965,USB,2013-06-07,35.869998931884766
+64966,USB,2013-06-10,35.59000015258789
+64967,USB,2013-06-11,35.40999984741211
+64968,USB,2013-06-12,35.400001525878906
+64969,USB,2013-06-13,35.459999084472656
+64970,USB,2013-06-14,35.0099983215332
+64971,USB,2013-06-17,35.22999954223633
+64972,USB,2013-06-18,35.349998474121094
+64973,USB,2013-06-19,35.189998626708984
+64974,USB,2013-06-20,35.060001373291016
+64975,USB,2013-06-21,35.56999969482422
+64976,USB,2013-06-24,35.38999938964844
+64977,USB,2013-06-25,35.939998626708984
+64978,USB,2013-06-26,35.93000030517578
+64979,USB,2013-06-27,36.13999938964844
+64980,USB,2013-06-28,36.150001525878906
+64981,USB,2013-07-01,36.310001373291016
+64982,USB,2013-07-02,36.29999923706055
+64983,USB,2013-07-03,36.34999847412109
+64984,USB,2013-07-05,36.7599983215332
+64985,USB,2013-07-08,37.04999923706055
+64986,USB,2013-07-09,37.290000915527344
+64987,USB,2013-07-10,37.06999969482422
+64988,USB,2013-07-11,37.150001525878906
+64989,USB,2013-07-12,37.65999984741211
+64990,USB,2013-07-15,37.5
+64991,USB,2013-07-16,37.27000045776367
+64992,USB,2013-07-17,36.7400016784668
+64993,USB,2013-07-18,37.06999969482422
+64994,USB,2013-07-19,37.2599983215332
+64995,USB,2013-07-22,37.34999847412109
+64996,USB,2013-07-23,37.540000915527344
+64997,USB,2013-07-24,37.540000915527344
+64998,USB,2013-07-25,37.459999084472656
+64999,USB,2013-07-26,37.540000915527344
+65000,USB,2013-07-29,37.4900016784668
+65001,USB,2013-07-30,37.70000076293945
+65002,USB,2013-07-31,37.31999969482422
+65003,USB,2013-08-01,37.65999984741211
+65004,USB,2013-08-02,37.77000045776367
+65005,USB,2013-08-05,37.7400016784668
+65006,USB,2013-08-06,37.61000061035156
+65007,USB,2013-08-07,37.209999084472656
+65008,USB,2013-08-08,37.34999847412109
+65009,USB,2013-08-09,37.16999816894531
+65010,USB,2013-08-12,37.15999984741211
+65011,USB,2013-08-13,37.11000061035156
+65012,USB,2013-08-14,36.970001220703125
+65013,USB,2013-08-15,36.77000045776367
+65014,USB,2013-08-16,36.91999816894531
+65015,USB,2013-08-19,36.65999984741211
+65016,USB,2013-08-20,36.86000061035156
+65017,USB,2013-08-21,36.790000915527344
+65018,USB,2013-08-22,37.400001525878906
+65019,USB,2013-08-23,37.31999969482422
+65020,USB,2013-08-26,36.91999816894531
+65021,USB,2013-08-27,36.11000061035156
+65022,USB,2013-08-28,36.11000061035156
+65023,USB,2013-08-29,36.11000061035156
+65024,USB,2013-08-30,36.130001068115234
+65025,USB,2013-09-03,36.060001373291016
+65026,USB,2013-09-04,36.130001068115234
+65027,USB,2013-09-05,36.70000076293945
+65028,USB,2013-09-06,36.470001220703125
+65029,USB,2013-09-09,36.31999969482422
+65030,USB,2013-09-10,36.709999084472656
+65031,USB,2013-09-11,36.68000030517578
+65032,USB,2013-09-12,36.869998931884766
+65033,USB,2013-09-13,37.13999938964844
+65034,USB,2013-09-16,37.5099983215332
+65035,USB,2013-09-17,37.52000045776367
+65036,USB,2013-09-18,37.84000015258789
+65037,USB,2013-09-19,37.709999084472656
+65038,USB,2013-09-20,37.84999847412109
+65039,USB,2013-09-23,37.36000061035156
+65040,USB,2013-09-24,36.900001525878906
+65041,USB,2013-09-25,36.7599983215332
+65042,USB,2013-09-26,36.540000915527344
+65043,USB,2013-09-27,36.5
+65044,USB,2013-09-30,36.58000183105469
+65045,USB,2013-10-01,36.709999084472656
+65046,USB,2013-10-02,36.38999938964844
+65047,USB,2013-10-03,36.34999847412109
+65048,USB,2013-10-04,36.619998931884766
+65049,USB,2013-10-07,36.130001068115234
+65050,USB,2013-10-08,35.70000076293945
+65051,USB,2013-10-09,35.959999084472656
+65052,USB,2013-10-10,36.93999862670898
+65053,USB,2013-10-11,37.04999923706055
+65054,USB,2013-10-14,37.18000030517578
+65055,USB,2013-10-15,36.880001068115234
+65056,USB,2013-10-16,37.2400016784668
+65057,USB,2013-10-17,37.68000030517578
+65058,USB,2013-10-18,37.91999816894531
+65059,USB,2013-10-21,38.060001373291016
+65060,USB,2013-10-22,38.06999969482422
+65061,USB,2013-10-23,37.97999954223633
+65062,USB,2013-10-24,37.79999923706055
+65063,USB,2013-10-25,37.83000183105469
+65064,USB,2013-10-28,37.7599983215332
+65065,USB,2013-10-29,37.83000183105469
+65066,USB,2013-10-30,37.7599983215332
+65067,USB,2013-10-31,37.36000061035156
+65068,USB,2013-11-01,37.369998931884766
+65069,USB,2013-11-04,37.540000915527344
+65070,USB,2013-11-05,37.66999816894531
+65071,USB,2013-11-06,37.91999816894531
+65072,USB,2013-11-07,37.470001220703125
+65073,USB,2013-11-08,38.08000183105469
+65074,USB,2013-11-11,37.93999862670898
+65075,USB,2013-11-12,37.75
+65076,USB,2013-11-13,38.02000045776367
+65077,USB,2013-11-14,38.27999877929688
+65078,USB,2013-11-15,38.310001373291016
+65079,USB,2013-11-18,38.33000183105469
+65080,USB,2013-11-19,38.65999984741211
+65081,USB,2013-11-20,38.7400016784668
+65082,USB,2013-11-21,38.86000061035156
+65083,USB,2013-11-22,38.95000076293945
+65084,USB,2013-11-25,39.209999084472656
+65085,USB,2013-11-26,39.27000045776367
+65086,USB,2013-11-27,39.34999847412109
+65087,USB,2013-11-29,39.220001220703125
+65088,USB,2013-12-02,39.209999084472656
+65089,USB,2013-12-03,38.52000045776367
+65090,USB,2013-12-04,39.0
+65091,USB,2013-12-05,38.61000061035156
+65092,USB,2013-12-06,39.65999984741211
+65093,USB,2013-12-09,39.7400016784668
+65094,USB,2013-12-10,39.41999816894531
+65095,USB,2013-12-11,39.040000915527344
+65096,USB,2013-12-12,39.20000076293945
+65097,USB,2013-12-13,39.060001373291016
+65098,USB,2013-12-16,39.380001068115234
+65099,USB,2013-12-17,39.119998931884766
+65100,USB,2013-12-18,40.119998931884766
+65101,USB,2013-12-19,40.040000915527344
+65102,USB,2013-12-20,40.04999923706055
+65103,USB,2013-12-23,40.4900016784668
+65104,USB,2013-12-24,40.59999847412109
+65105,USB,2013-12-26,40.52000045776367
+65106,USB,2013-12-27,40.369998931884766
+65107,USB,2013-12-30,40.27000045776367
+65108,USB,2013-12-31,40.400001525878906
+65109,USB,2014-01-02,39.88999938964844
+65110,USB,2014-01-03,40.060001373291016
+65111,USB,2014-01-06,40.59000015258789
+65112,USB,2014-01-07,40.93000030517578
+65113,USB,2014-01-08,41.09000015258789
+65114,USB,2014-01-09,41.34000015258789
+65115,USB,2014-01-10,41.02000045776367
+65116,USB,2014-01-13,40.77999877929688
+65117,USB,2014-01-14,40.88999938964844
+65118,USB,2014-01-15,41.5
+65119,USB,2014-01-16,41.459999084472656
+65120,USB,2014-01-17,41.45000076293945
+65121,USB,2014-01-21,41.58000183105469
+65122,USB,2014-01-22,41.43999862670898
+65123,USB,2014-01-23,40.720001220703125
+65124,USB,2014-01-24,40.13999938964844
+65125,USB,2014-01-27,40.040000915527344
+65126,USB,2014-01-28,40.540000915527344
+65127,USB,2014-01-29,39.7599983215332
+65128,USB,2014-01-30,40.119998931884766
+65129,USB,2014-01-31,39.72999954223633
+65130,USB,2014-02-03,38.77999877929688
+65131,USB,2014-02-04,39.11000061035156
+65132,USB,2014-02-05,39.11000061035156
+65133,USB,2014-02-06,39.810001373291016
+65134,USB,2014-02-07,40.0
+65135,USB,2014-02-10,40.08000183105469
+65136,USB,2014-02-11,40.290000915527344
+65137,USB,2014-02-12,40.34999847412109
+65138,USB,2014-02-13,40.27000045776367
+65139,USB,2014-02-14,40.790000915527344
+65140,USB,2014-02-18,40.7400016784668
+65141,USB,2014-02-19,39.95000076293945
+65142,USB,2014-02-20,40.31999969482422
+65143,USB,2014-02-21,40.34000015258789
+65144,USB,2014-02-24,40.79999923706055
+65145,USB,2014-02-25,40.95000076293945
+65146,USB,2014-02-26,40.970001220703125
+65147,USB,2014-02-27,41.13999938964844
+65148,USB,2014-02-28,41.13999938964844
+65149,USB,2014-03-03,40.650001525878906
+65150,USB,2014-03-04,41.41999816894531
+65151,USB,2014-03-05,41.43999862670898
+65152,USB,2014-03-06,41.650001525878906
+65153,USB,2014-03-07,42.16999816894531
+65154,USB,2014-03-10,42.34999847412109
+65155,USB,2014-03-11,41.959999084472656
+65156,USB,2014-03-12,42.09000015258789
+65157,USB,2014-03-13,41.70000076293945
+65158,USB,2014-03-14,41.540000915527344
+65159,USB,2014-03-17,41.959999084472656
+65160,USB,2014-03-18,42.369998931884766
+65161,USB,2014-03-19,42.34000015258789
+65162,USB,2014-03-20,42.900001525878906
+65163,USB,2014-03-21,43.02000045776367
+65164,USB,2014-03-24,43.31999969482422
+65165,USB,2014-03-25,43.41999816894531
+65166,USB,2014-03-26,42.91999816894531
+65167,USB,2014-03-27,42.2599983215332
+65168,USB,2014-03-28,42.29999923706055
+65169,USB,2014-03-31,42.86000061035156
+65170,USB,2014-04-01,42.9900016784668
+65171,USB,2014-04-02,43.04999923706055
+65172,USB,2014-04-03,43.02000045776367
+65173,USB,2014-04-04,42.54999923706055
+65174,USB,2014-04-07,42.0
+65175,USB,2014-04-08,41.790000915527344
+65176,USB,2014-04-09,42.0099983215332
+65177,USB,2014-04-10,40.77999877929688
+65178,USB,2014-04-11,40.5099983215332
+65179,USB,2014-04-14,40.61000061035156
+65180,USB,2014-04-15,41.0099983215332
+65181,USB,2014-04-16,40.470001220703125
+65182,USB,2014-04-17,40.25
+65183,USB,2014-04-21,40.380001068115234
+65184,USB,2014-04-22,40.63999938964844
+65185,USB,2014-04-23,40.93999862670898
+65186,USB,2014-04-24,40.650001525878906
+65187,USB,2014-04-25,40.220001220703125
+65188,USB,2014-04-28,40.15999984741211
+65189,USB,2014-04-29,40.56999969482422
+65190,USB,2014-04-30,40.77999877929688
+65191,USB,2014-05-01,40.369998931884766
+65192,USB,2014-05-02,40.38999938964844
+65193,USB,2014-05-05,40.45000076293945
+65194,USB,2014-05-06,40.150001525878906
+65195,USB,2014-05-07,40.459999084472656
+65196,USB,2014-05-08,40.33000183105469
+65197,USB,2014-05-09,40.31999969482422
+65198,USB,2014-05-12,40.45000076293945
+65199,USB,2014-05-13,40.52999877929688
+65200,USB,2014-05-14,40.36000061035156
+65201,USB,2014-05-15,40.56999969482422
+65202,USB,2014-05-16,40.88999938964844
+65203,USB,2014-05-19,41.36000061035156
+65204,USB,2014-05-20,41.11000061035156
+65205,USB,2014-05-21,41.209999084472656
+65206,USB,2014-05-22,41.369998931884766
+65207,USB,2014-05-23,41.45000076293945
+65208,USB,2014-05-27,41.7400016784668
+65209,USB,2014-05-28,42.02999877929688
+65210,USB,2014-05-29,42.02999877929688
+65211,USB,2014-05-30,42.18999862670898
+65212,USB,2014-06-02,42.18000030517578
+65213,USB,2014-06-03,42.2400016784668
+65214,USB,2014-06-04,42.36000061035156
+65215,USB,2014-06-05,42.4900016784668
+65216,USB,2014-06-06,42.880001068115234
+65217,USB,2014-06-09,43.52000045776367
+65218,USB,2014-06-10,43.33000183105469
+65219,USB,2014-06-11,42.97999954223633
+65220,USB,2014-06-12,43.0099983215332
+65221,USB,2014-06-13,43.060001373291016
+65222,USB,2014-06-16,42.75
+65223,USB,2014-06-17,43.130001068115234
+65224,USB,2014-06-18,43.33000183105469
+65225,USB,2014-06-19,43.27999877929688
+65226,USB,2014-06-20,43.7400016784668
+65227,USB,2014-06-23,43.81999969482422
+65228,USB,2014-06-24,43.29999923706055
+65229,USB,2014-06-25,43.36000061035156
+65230,USB,2014-06-26,43.060001373291016
+65231,USB,2014-06-27,43.36000061035156
+65232,USB,2014-06-30,43.31999969482422
+65233,USB,2014-07-01,43.34000015258789
+65234,USB,2014-07-02,43.25
+65235,USB,2014-07-03,43.59000015258789
+65236,USB,2014-07-07,43.47999954223633
+65237,USB,2014-07-08,43.18999862670898
+65238,USB,2014-07-09,43.380001068115234
+65239,USB,2014-07-10,43.09999847412109
+65240,USB,2014-07-11,43.18000030517578
+65241,USB,2014-07-14,43.04999923706055
+65242,USB,2014-07-15,43.29999923706055
+65243,USB,2014-07-16,42.52999877929688
+65244,USB,2014-07-17,41.61000061035156
+65245,USB,2014-07-18,42.16999816894531
+65246,USB,2014-07-21,42.119998931884766
+65247,USB,2014-07-22,42.25
+65248,USB,2014-07-23,42.459999084472656
+65249,USB,2014-07-24,42.72999954223633
+65250,USB,2014-07-25,42.75
+65251,USB,2014-07-28,42.56999969482422
+65252,USB,2014-07-29,42.63999938964844
+65253,USB,2014-07-30,42.91999816894531
+65254,USB,2014-07-31,42.02999877929688
+65255,USB,2014-08-01,41.33000183105469
+65256,USB,2014-08-04,41.63999938964844
+65257,USB,2014-08-05,41.16999816894531
+65258,USB,2014-08-06,41.08000183105469
+65259,USB,2014-08-07,40.68000030517578
+65260,USB,2014-08-08,41.18000030517578
+65261,USB,2014-08-11,40.959999084472656
+65262,USB,2014-08-12,41.15999984741211
+65263,USB,2014-08-13,41.36000061035156
+65264,USB,2014-08-14,41.59999847412109
+65265,USB,2014-08-15,41.27000045776367
+65266,USB,2014-08-18,41.720001220703125
+65267,USB,2014-08-19,41.84000015258789
+65268,USB,2014-08-20,41.709999084472656
+65269,USB,2014-08-21,42.18999862670898
+65270,USB,2014-08-22,42.02999877929688
+65271,USB,2014-08-25,42.25
+65272,USB,2014-08-26,42.40999984741211
+65273,USB,2014-08-27,42.20000076293945
+65274,USB,2014-08-28,42.060001373291016
+65275,USB,2014-08-29,42.27999877929688
+65276,USB,2014-09-02,42.27000045776367
+65277,USB,2014-09-03,42.119998931884766
+65278,USB,2014-09-04,42.2400016784668
+65279,USB,2014-09-05,42.130001068115234
+65280,USB,2014-09-08,42.02999877929688
+65281,USB,2014-09-09,41.59999847412109
+65282,USB,2014-09-10,41.84000015258789
+65283,USB,2014-09-11,42.09999847412109
+65284,USB,2014-09-12,42.20000076293945
+65285,USB,2014-09-15,42.369998931884766
+65286,USB,2014-09-16,42.369998931884766
+65287,USB,2014-09-17,42.68999862670898
+65288,USB,2014-09-18,43.02999877929688
+65289,USB,2014-09-19,43.22999954223633
+65290,USB,2014-09-22,43.02000045776367
+65291,USB,2014-09-23,42.59000015258789
+65292,USB,2014-09-24,42.56999969482422
+65293,USB,2014-09-25,41.869998931884766
+65294,USB,2014-09-26,41.869998931884766
+65295,USB,2014-09-29,41.72999954223633
+65296,USB,2014-09-30,41.83000183105469
+65297,USB,2014-10-01,41.2599983215332
+65298,USB,2014-10-02,41.290000915527344
+65299,USB,2014-10-03,41.66999816894531
+65300,USB,2014-10-06,41.540000915527344
+65301,USB,2014-10-07,40.59999847412109
+65302,USB,2014-10-08,41.29999923706055
+65303,USB,2014-10-09,40.58000183105469
+65304,USB,2014-10-10,40.06999969482422
+65305,USB,2014-10-13,39.86000061035156
+65306,USB,2014-10-14,39.970001220703125
+65307,USB,2014-10-15,38.93999862670898
+65308,USB,2014-10-16,39.09999847412109
+65309,USB,2014-10-17,39.400001525878906
+65310,USB,2014-10-20,39.380001068115234
+65311,USB,2014-10-21,40.27000045776367
+65312,USB,2014-10-22,39.88999938964844
+65313,USB,2014-10-23,40.40999984741211
+65314,USB,2014-10-24,40.90999984741211
+65315,USB,2014-10-27,40.959999084472656
+65316,USB,2014-10-28,41.540000915527344
+65317,USB,2014-10-29,41.84000015258789
+65318,USB,2014-10-30,42.13999938964844
+65319,USB,2014-10-31,42.59999847412109
+65320,USB,2014-11-03,42.91999816894531
+65321,USB,2014-11-04,43.15999984741211
+65322,USB,2014-11-05,43.52000045776367
+65323,USB,2014-11-06,43.91999816894531
+65324,USB,2014-11-07,43.810001373291016
+65325,USB,2014-11-10,43.93000030517578
+65326,USB,2014-11-11,44.02999877929688
+65327,USB,2014-11-12,43.93999862670898
+65328,USB,2014-11-13,43.93000030517578
+65329,USB,2014-11-14,43.72999954223633
+65330,USB,2014-11-17,43.79999923706055
+65331,USB,2014-11-18,43.97999954223633
+65332,USB,2014-11-19,43.88999938964844
+65333,USB,2014-11-20,43.90999984741211
+65334,USB,2014-11-21,43.970001220703125
+65335,USB,2014-11-24,44.369998931884766
+65336,USB,2014-11-25,44.0099983215332
+65337,USB,2014-11-26,44.380001068115234
+65338,USB,2014-11-28,44.20000076293945
+65339,USB,2014-12-01,43.619998931884766
+65340,USB,2014-12-02,44.06999969482422
+65341,USB,2014-12-03,44.31999969482422
+65342,USB,2014-12-04,44.52999877929688
+65343,USB,2014-12-05,45.130001068115234
+65344,USB,2014-12-08,45.369998931884766
+65345,USB,2014-12-09,45.209999084472656
+65346,USB,2014-12-10,44.63999938964844
+65347,USB,2014-12-11,44.70000076293945
+65348,USB,2014-12-12,43.88999938964844
+65349,USB,2014-12-15,43.45000076293945
+65350,USB,2014-12-16,43.09999847412109
+65351,USB,2014-12-17,43.91999816894531
+65352,USB,2014-12-18,45.34000015258789
+65353,USB,2014-12-19,45.20000076293945
+65354,USB,2014-12-22,45.63999938964844
+65355,USB,2014-12-23,45.90999984741211
+65356,USB,2014-12-24,45.75
+65357,USB,2014-12-26,45.7400016784668
+65358,USB,2014-12-29,45.65999984741211
+65359,USB,2014-12-30,45.560001373291016
+65360,USB,2014-12-31,44.95000076293945
+65361,USB,2015-01-02,44.83000183105469
+65362,USB,2015-01-05,43.75
+65363,USB,2015-01-06,43.16999816894531
+65364,USB,2015-01-07,43.54999923706055
+65365,USB,2015-01-08,43.869998931884766
+65366,USB,2015-01-09,42.959999084472656
+65367,USB,2015-01-12,42.560001373291016
+65368,USB,2015-01-13,42.09999847412109
+65369,USB,2015-01-14,41.34000015258789
+65370,USB,2015-01-15,40.93999862670898
+65371,USB,2015-01-16,41.52000045776367
+65372,USB,2015-01-20,41.209999084472656
+65373,USB,2015-01-21,42.20000076293945
+65374,USB,2015-01-22,43.43000030517578
+65375,USB,2015-01-23,43.31999969482422
+65376,USB,2015-01-26,43.52999877929688
+65377,USB,2015-01-27,42.97999954223633
+65378,USB,2015-01-28,42.09999847412109
+65379,USB,2015-01-29,42.56999969482422
+65380,USB,2015-01-30,41.90999984741211
+65381,USB,2015-02-02,42.72999954223633
+65382,USB,2015-02-03,43.27999877929688
+65383,USB,2015-02-04,43.58000183105469
+65384,USB,2015-02-05,44.0
+65385,USB,2015-02-06,44.40999984741211
+65386,USB,2015-02-09,44.16999816894531
+65387,USB,2015-02-10,44.52000045776367
+65388,USB,2015-02-11,44.27000045776367
+65389,USB,2015-02-12,45.119998931884766
+65390,USB,2015-02-13,45.06999969482422
+65391,USB,2015-02-17,45.06999969482422
+65392,USB,2015-02-18,44.52999877929688
+65393,USB,2015-02-19,44.31999969482422
+65394,USB,2015-02-20,44.619998931884766
+65395,USB,2015-02-23,44.47999954223633
+65396,USB,2015-02-24,44.720001220703125
+65397,USB,2015-02-25,44.84000015258789
+65398,USB,2015-02-26,44.93000030517578
+65399,USB,2015-02-27,44.61000061035156
+65400,USB,2015-03-02,44.880001068115234
+65401,USB,2015-03-03,44.75
+65402,USB,2015-03-04,44.40999984741211
+65403,USB,2015-03-05,44.58000183105469
+65404,USB,2015-03-06,44.66999816894531
+65405,USB,2015-03-09,44.88999938964844
+65406,USB,2015-03-10,43.709999084472656
+65407,USB,2015-03-11,43.75
+65408,USB,2015-03-12,44.470001220703125
+65409,USB,2015-03-13,44.290000915527344
+65410,USB,2015-03-16,44.970001220703125
+65411,USB,2015-03-17,44.95000076293945
+65412,USB,2015-03-18,44.84999847412109
+65413,USB,2015-03-19,44.43999862670898
+65414,USB,2015-03-20,44.86000061035156
+65415,USB,2015-03-23,44.709999084472656
+65416,USB,2015-03-24,44.20000076293945
+65417,USB,2015-03-25,43.41999816894531
+65418,USB,2015-03-26,43.25
+65419,USB,2015-03-27,42.86000061035156
+65420,USB,2015-03-30,43.790000915527344
+65421,USB,2015-03-31,43.66999816894531
+65422,USB,2015-04-01,43.4900016784668
+65423,USB,2015-04-02,43.709999084472656
+65424,USB,2015-04-06,43.31999969482422
+65425,USB,2015-04-07,43.34999847412109
+65426,USB,2015-04-08,43.43000030517578
+65427,USB,2015-04-09,43.56999969482422
+65428,USB,2015-04-10,43.75
+65429,USB,2015-04-13,44.09000015258789
+65430,USB,2015-04-14,43.52999877929688
+65431,USB,2015-04-15,43.43000030517578
+65432,USB,2015-04-16,42.93999862670898
+65433,USB,2015-04-17,42.43999862670898
+65434,USB,2015-04-20,42.7599983215332
+65435,USB,2015-04-21,42.5
+65436,USB,2015-04-22,42.83000183105469
+65437,USB,2015-04-23,42.81999969482422
+65438,USB,2015-04-24,42.7400016784668
+65439,USB,2015-04-27,42.560001373291016
+65440,USB,2015-04-28,42.869998931884766
+65441,USB,2015-04-29,42.97999954223633
+65442,USB,2015-04-30,42.869998931884766
+65443,USB,2015-05-01,42.90999984741211
+65444,USB,2015-05-04,43.540000915527344
+65445,USB,2015-05-05,43.25
+65446,USB,2015-05-06,43.09999847412109
+65447,USB,2015-05-07,43.09999847412109
+65448,USB,2015-05-08,43.86000061035156
+65449,USB,2015-05-11,43.75
+65450,USB,2015-05-12,43.900001525878906
+65451,USB,2015-05-13,44.13999938964844
+65452,USB,2015-05-14,44.380001068115234
+65453,USB,2015-05-15,43.93000030517578
+65454,USB,2015-05-18,44.20000076293945
+65455,USB,2015-05-19,44.68999862670898
+65456,USB,2015-05-20,44.09000015258789
+65457,USB,2015-05-21,43.86000061035156
+65458,USB,2015-05-22,43.56999969482422
+65459,USB,2015-05-26,43.369998931884766
+65460,USB,2015-05-27,43.86000061035156
+65461,USB,2015-05-28,43.70000076293945
+65462,USB,2015-05-29,43.11000061035156
+65463,USB,2015-06-01,42.970001220703125
+65464,USB,2015-06-02,43.130001068115234
+65465,USB,2015-06-03,43.970001220703125
+65466,USB,2015-06-04,43.4900016784668
+65467,USB,2015-06-05,43.9900016784668
+65468,USB,2015-06-08,43.65999984741211
+65469,USB,2015-06-09,44.06999969482422
+65470,USB,2015-06-10,44.810001373291016
+65471,USB,2015-06-11,44.84999847412109
+65472,USB,2015-06-12,44.77999877929688
+65473,USB,2015-06-15,44.400001525878906
+65474,USB,2015-06-16,44.59000015258789
+65475,USB,2015-06-17,44.63999938964844
+65476,USB,2015-06-18,44.77999877929688
+65477,USB,2015-06-19,44.63999938964844
+65478,USB,2015-06-22,44.97999954223633
+65479,USB,2015-06-23,45.09999847412109
+65480,USB,2015-06-24,44.7400016784668
+65481,USB,2015-06-25,44.560001373291016
+65482,USB,2015-06-26,44.5099983215332
+65483,USB,2015-06-29,43.40999984741211
+65484,USB,2015-06-30,43.400001525878906
+65485,USB,2015-07-01,44.150001525878906
+65486,USB,2015-07-02,43.619998931884766
+65487,USB,2015-07-06,43.59999847412109
+65488,USB,2015-07-07,43.470001220703125
+65489,USB,2015-07-08,42.66999816894531
+65490,USB,2015-07-09,42.959999084472656
+65491,USB,2015-07-10,43.43999862670898
+65492,USB,2015-07-13,43.83000183105469
+65493,USB,2015-07-14,43.880001068115234
+65494,USB,2015-07-15,45.52999877929688
+65495,USB,2015-07-16,45.86000061035156
+65496,USB,2015-07-17,45.84999847412109
+65497,USB,2015-07-20,45.84000015258789
+65498,USB,2015-07-21,45.7400016784668
+65499,USB,2015-07-22,45.95000076293945
+65500,USB,2015-07-23,45.65999984741211
+65501,USB,2015-07-24,45.27999877929688
+65502,USB,2015-07-27,44.79999923706055
+65503,USB,2015-07-28,44.72999954223633
+65504,USB,2015-07-29,45.0099983215332
+65505,USB,2015-07-30,45.060001373291016
+65506,USB,2015-07-31,45.209999084472656
+65507,USB,2015-08-03,45.08000183105469
+65508,USB,2015-08-04,45.220001220703125
+65509,USB,2015-08-05,45.43000030517578
+65510,USB,2015-08-06,45.209999084472656
+65511,USB,2015-08-07,45.11000061035156
+65512,USB,2015-08-10,46.02000045776367
+65513,USB,2015-08-11,45.400001525878906
+65514,USB,2015-08-12,44.88999938964844
+65515,USB,2015-08-13,45.06999969482422
+65516,USB,2015-08-14,45.59999847412109
+65517,USB,2015-08-17,45.650001525878906
+65518,USB,2015-08-18,45.75
+65519,USB,2015-08-19,45.36000061035156
+65520,USB,2015-08-20,44.09999847412109
+65521,USB,2015-08-21,42.77999877929688
+65522,USB,2015-08-24,40.75
+65523,USB,2015-08-25,39.7599983215332
+65524,USB,2015-08-26,41.40999984741211
+65525,USB,2015-08-27,42.58000183105469
+65526,USB,2015-08-28,42.59000015258789
+65527,USB,2015-08-31,42.34999847412109
+65528,USB,2015-09-01,40.27000045776367
+65529,USB,2015-09-02,41.02000045776367
+65530,USB,2015-09-03,41.43999862670898
+65531,USB,2015-09-04,40.54999923706055
+65532,USB,2015-09-08,41.43000030517578
+65533,USB,2015-09-09,40.880001068115234
+65534,USB,2015-09-10,41.09999847412109
+65535,USB,2015-09-11,41.060001373291016
+65536,USB,2015-09-14,40.91999816894531
+65537,USB,2015-09-15,42.0
+65538,USB,2015-09-16,42.36000061035156
+65539,USB,2015-09-17,41.65999984741211
+65540,USB,2015-09-18,41.16999816894531
+65541,USB,2015-09-21,41.52000045776367
+65542,USB,2015-09-22,41.09999847412109
+65543,USB,2015-09-23,41.060001373291016
+65544,USB,2015-09-24,40.7599983215332
+65545,USB,2015-09-25,41.66999816894531
+65546,USB,2015-09-28,40.41999816894531
+65547,USB,2015-09-29,40.650001525878906
+65548,USB,2015-09-30,41.0099983215332
+65549,USB,2015-10-01,41.130001068115234
+65550,USB,2015-10-02,40.75
+65551,USB,2015-10-05,41.560001373291016
+65552,USB,2015-10-06,41.4900016784668
+65553,USB,2015-10-07,41.790000915527344
+65554,USB,2015-10-08,41.900001525878906
+65555,USB,2015-10-09,41.58000183105469
+65556,USB,2015-10-12,41.630001068115234
+65557,USB,2015-10-13,41.43000030517578
+65558,USB,2015-10-14,40.5
+65559,USB,2015-10-15,41.0099983215332
+65560,USB,2015-10-16,40.77000045776367
+65561,USB,2015-10-19,40.72999954223633
+65562,USB,2015-10-20,41.25
+65563,USB,2015-10-21,41.09999847412109
+65564,USB,2015-10-22,41.84000015258789
+65565,USB,2015-10-23,42.619998931884766
+65566,USB,2015-10-26,42.52000045776367
+65567,USB,2015-10-27,42.09999847412109
+65568,USB,2015-10-28,43.060001373291016
+65569,USB,2015-10-29,43.0
+65570,USB,2015-10-30,42.18000030517578
+65571,USB,2015-11-02,42.59000015258789
+65572,USB,2015-11-03,42.70000076293945
+65573,USB,2015-11-04,42.619998931884766
+65574,USB,2015-11-05,42.630001068115234
+65575,USB,2015-11-06,43.720001220703125
+65576,USB,2015-11-09,43.34000015258789
+65577,USB,2015-11-10,43.36000061035156
+65578,USB,2015-11-11,43.33000183105469
+65579,USB,2015-11-12,42.720001220703125
+65580,USB,2015-11-13,42.380001068115234
+65581,USB,2015-11-16,43.11000061035156
+65582,USB,2015-11-17,43.02000045776367
+65583,USB,2015-11-18,43.88999938964844
+65584,USB,2015-11-19,44.150001525878906
+65585,USB,2015-11-20,44.040000915527344
+65586,USB,2015-11-23,43.77999877929688
+65587,USB,2015-11-24,43.86000061035156
+65588,USB,2015-11-25,43.77000045776367
+65589,USB,2015-11-27,43.900001525878906
+65590,USB,2015-11-30,43.88999938964844
+65591,USB,2015-12-01,44.310001373291016
+65592,USB,2015-12-02,43.77000045776367
+65593,USB,2015-12-03,43.20000076293945
+65594,USB,2015-12-04,44.34000015258789
+65595,USB,2015-12-07,44.11000061035156
+65596,USB,2015-12-08,43.54999923706055
+65597,USB,2015-12-09,43.0099983215332
+65598,USB,2015-12-10,43.18000030517578
+65599,USB,2015-12-11,42.220001220703125
+65600,USB,2015-12-14,42.43000030517578
+65601,USB,2015-12-15,43.66999816894531
+65602,USB,2015-12-16,44.36000061035156
+65603,USB,2015-12-17,43.83000183105469
+65604,USB,2015-12-18,42.36000061035156
+65605,USB,2015-12-21,42.59000015258789
+65606,USB,2015-12-22,42.70000076293945
+65607,USB,2015-12-23,43.47999954223633
+65608,USB,2015-12-24,43.41999816894531
+65609,USB,2015-12-28,43.04999923706055
+65610,USB,2015-12-29,43.52000045776367
+65611,USB,2015-12-30,43.0099983215332
+65612,USB,2015-12-31,42.66999816894531
+65613,USB,2016-01-04,41.47999954223633
+65614,USB,2016-01-05,41.68000030517578
+65615,USB,2016-01-06,41.04999923706055
+65616,USB,2016-01-07,40.27000045776367
+65617,USB,2016-01-08,39.70000076293945
+65618,USB,2016-01-11,39.86000061035156
+65619,USB,2016-01-12,40.619998931884766
+65620,USB,2016-01-13,39.0099983215332
+65621,USB,2016-01-14,39.93000030517578
+65622,USB,2016-01-15,39.04999923706055
+65623,USB,2016-01-19,39.130001068115234
+65624,USB,2016-01-20,38.869998931884766
+65625,USB,2016-01-21,38.52000045776367
+65626,USB,2016-01-22,39.369998931884766
+65627,USB,2016-01-25,38.290000915527344
+65628,USB,2016-01-26,39.02000045776367
+65629,USB,2016-01-27,39.18000030517578
+65630,USB,2016-01-28,39.220001220703125
+65631,USB,2016-01-29,40.060001373291016
+65632,USB,2016-02-01,39.79999923706055
+65633,USB,2016-02-02,38.75
+65634,USB,2016-02-03,39.27999877929688
+65635,USB,2016-02-04,40.11000061035156
+65636,USB,2016-02-05,40.09000015258789
+65637,USB,2016-02-08,39.52999877929688
+65638,USB,2016-02-09,39.400001525878906
+65639,USB,2016-02-10,39.040000915527344
+65640,USB,2016-02-11,37.45000076293945
+65641,USB,2016-02-12,39.09999847412109
+65642,USB,2016-02-16,40.18999862670898
+65643,USB,2016-02-17,40.119998931884766
+65644,USB,2016-02-18,39.4900016784668
+65645,USB,2016-02-19,39.459999084472656
+65646,USB,2016-02-22,40.22999954223633
+65647,USB,2016-02-23,38.869998931884766
+65648,USB,2016-02-24,38.43999862670898
+65649,USB,2016-02-25,39.13999938964844
+65650,USB,2016-02-26,39.290000915527344
+65651,USB,2016-02-29,38.52000045776367
+65652,USB,2016-03-01,39.900001525878906
+65653,USB,2016-03-02,40.52999877929688
+65654,USB,2016-03-03,40.77000045776367
+65655,USB,2016-03-04,41.02999877929688
+65656,USB,2016-03-07,40.77000045776367
+65657,USB,2016-03-08,39.84999847412109
+65658,USB,2016-03-09,39.7599983215332
+65659,USB,2016-03-10,39.5099983215332
+65660,USB,2016-03-11,40.459999084472656
+65661,USB,2016-03-14,40.4900016784668
+65662,USB,2016-03-15,40.790000915527344
+65663,USB,2016-03-16,40.540000915527344
+65664,USB,2016-03-17,40.68999862670898
+65665,USB,2016-03-18,41.31999969482422
+65666,USB,2016-03-21,41.380001068115234
+65667,USB,2016-03-22,41.31999969482422
+65668,USB,2016-03-23,41.18999862670898
+65669,USB,2016-03-24,40.77999877929688
+65670,USB,2016-03-28,40.68999862670898
+65671,USB,2016-03-29,40.38999938964844
+65672,USB,2016-03-30,40.9900016784668
+65673,USB,2016-03-31,40.59000015258789
+65674,USB,2016-04-01,40.70000076293945
+65675,USB,2016-04-04,40.68000030517578
+65676,USB,2016-04-05,40.04999923706055
+65677,USB,2016-04-06,40.09000015258789
+65678,USB,2016-04-07,39.09999847412109
+65679,USB,2016-04-08,39.380001068115234
+65680,USB,2016-04-11,39.52999877929688
+65681,USB,2016-04-12,40.2599983215332
+65682,USB,2016-04-13,41.09999847412109
+65683,USB,2016-04-14,41.27999877929688
+65684,USB,2016-04-15,41.09999847412109
+65685,USB,2016-04-18,41.209999084472656
+65686,USB,2016-04-19,41.90999984741211
+65687,USB,2016-04-20,42.72999954223633
+65688,USB,2016-04-21,42.560001373291016
+65689,USB,2016-04-22,43.29999923706055
+65690,USB,2016-04-25,43.04999923706055
+65691,USB,2016-04-26,43.369998931884766
+65692,USB,2016-04-27,43.52999877929688
+65693,USB,2016-04-28,43.130001068115234
+65694,USB,2016-04-29,42.68999862670898
+65695,USB,2016-05-02,42.970001220703125
+65696,USB,2016-05-03,42.5
+65697,USB,2016-05-04,41.720001220703125
+65698,USB,2016-05-05,41.650001525878906
+65699,USB,2016-05-06,41.77999877929688
+65700,USB,2016-05-09,41.540000915527344
+65701,USB,2016-05-10,42.060001373291016
+65702,USB,2016-05-11,41.869998931884766
+65703,USB,2016-05-12,41.93999862670898
+65704,USB,2016-05-13,41.43000030517578
+65705,USB,2016-05-16,41.68999862670898
+65706,USB,2016-05-17,40.720001220703125
+65707,USB,2016-05-18,41.619998931884766
+65708,USB,2016-05-19,41.52000045776367
+65709,USB,2016-05-20,41.7400016784668
+65710,USB,2016-05-23,41.65999984741211
+65711,USB,2016-05-24,42.27999877929688
+65712,USB,2016-05-25,42.959999084472656
+65713,USB,2016-05-26,42.66999816894531
+65714,USB,2016-05-27,42.95000076293945
+65715,USB,2016-05-31,42.81999969482422
+65716,USB,2016-06-01,43.0
+65717,USB,2016-06-02,43.060001373291016
+65718,USB,2016-06-03,42.369998931884766
+65719,USB,2016-06-06,42.880001068115234
+65720,USB,2016-06-07,42.65999984741211
+65721,USB,2016-06-08,42.810001373291016
+65722,USB,2016-06-09,42.540000915527344
+65723,USB,2016-06-10,41.959999084472656
+65724,USB,2016-06-13,41.68000030517578
+65725,USB,2016-06-14,41.18999862670898
+65726,USB,2016-06-15,41.02000045776367
+65727,USB,2016-06-16,41.060001373291016
+65728,USB,2016-06-17,41.11000061035156
+65729,USB,2016-06-20,41.220001220703125
+65730,USB,2016-06-21,41.369998931884766
+65731,USB,2016-06-22,41.34999847412109
+65732,USB,2016-06-23,42.22999954223633
+65733,USB,2016-06-24,39.86000061035156
+65734,USB,2016-06-27,38.68999862670898
+65735,USB,2016-06-28,39.08000183105469
+65736,USB,2016-06-29,39.68000030517578
+65737,USB,2016-06-30,40.33000183105469
+65738,USB,2016-07-01,40.060001373291016
+65739,USB,2016-07-05,39.060001373291016
+65740,USB,2016-07-06,39.20000076293945
+65741,USB,2016-07-07,39.22999954223633
+65742,USB,2016-07-08,40.09000015258789
+65743,USB,2016-07-11,40.29999923706055
+65744,USB,2016-07-12,40.66999816894531
+65745,USB,2016-07-13,40.630001068115234
+65746,USB,2016-07-14,41.25
+65747,USB,2016-07-15,41.88999938964844
+65748,USB,2016-07-18,41.880001068115234
+65749,USB,2016-07-19,41.970001220703125
+65750,USB,2016-07-20,41.970001220703125
+65751,USB,2016-07-21,41.880001068115234
+65752,USB,2016-07-22,42.18999862670898
+65753,USB,2016-07-25,41.970001220703125
+65754,USB,2016-07-26,41.970001220703125
+65755,USB,2016-07-27,42.0099983215332
+65756,USB,2016-07-28,42.08000183105469
+65757,USB,2016-07-29,42.16999816894531
+65758,USB,2016-08-01,41.68000030517578
+65759,USB,2016-08-02,41.43000030517578
+65760,USB,2016-08-03,42.130001068115234
+65761,USB,2016-08-04,42.02999877929688
+65762,USB,2016-08-05,42.970001220703125
+65763,USB,2016-08-08,42.93999862670898
+65764,USB,2016-08-09,42.83000183105469
+65765,USB,2016-08-10,42.5
+65766,USB,2016-08-11,42.81999969482422
+65767,USB,2016-08-12,42.72999954223633
+65768,USB,2016-08-15,42.97999954223633
+65769,USB,2016-08-16,43.02000045776367
+65770,USB,2016-08-17,43.220001220703125
+65771,USB,2016-08-18,43.220001220703125
+65772,USB,2016-08-19,43.34999847412109
+65773,USB,2016-08-22,43.369998931884766
+65774,USB,2016-08-23,43.43999862670898
+65775,USB,2016-08-24,43.2400016784668
+65776,USB,2016-08-25,43.400001525878906
+65777,USB,2016-08-26,43.400001525878906
+65778,USB,2016-08-29,43.84000015258789
+65779,USB,2016-08-30,44.08000183105469
+65780,USB,2016-08-31,44.150001525878906
+65781,USB,2016-09-01,44.02999877929688
+65782,USB,2016-09-02,44.15999984741211
+65783,USB,2016-09-06,43.86000061035156
+65784,USB,2016-09-07,43.65999984741211
+65785,USB,2016-09-08,43.84000015258789
+65786,USB,2016-09-09,43.40999984741211
+65787,USB,2016-09-12,43.79999923706055
+65788,USB,2016-09-13,43.22999954223633
+65789,USB,2016-09-14,42.91999816894531
+65790,USB,2016-09-15,43.02999877929688
+65791,USB,2016-09-16,42.59999847412109
+65792,USB,2016-09-19,42.86000061035156
+65793,USB,2016-09-20,43.02000045776367
+65794,USB,2016-09-21,43.2599983215332
+65795,USB,2016-09-22,43.16999816894531
+65796,USB,2016-09-23,42.959999084472656
+65797,USB,2016-09-26,42.470001220703125
+65798,USB,2016-09-27,42.900001525878906
+65799,USB,2016-09-28,42.810001373291016
+65800,USB,2016-09-29,42.47999954223633
+65801,USB,2016-09-30,42.88999938964844
+65802,USB,2016-10-03,42.65999984741211
+65803,USB,2016-10-04,42.84999847412109
+65804,USB,2016-10-05,43.650001525878906
+65805,USB,2016-10-06,43.88999938964844
+65806,USB,2016-10-07,43.70000076293945
+65807,USB,2016-10-10,43.79999923706055
+65808,USB,2016-10-11,43.290000915527344
+65809,USB,2016-10-12,43.400001525878906
+65810,USB,2016-10-13,42.880001068115234
+65811,USB,2016-10-14,42.84999847412109
+65812,USB,2016-10-17,42.720001220703125
+65813,USB,2016-10-18,43.0099983215332
+65814,USB,2016-10-19,43.58000183105469
+65815,USB,2016-10-20,43.95000076293945
+65816,USB,2016-10-21,43.84999847412109
+65817,USB,2016-10-24,44.02000045776367
+65818,USB,2016-10-25,43.84000015258789
+65819,USB,2016-10-26,44.22999954223633
+65820,USB,2016-10-27,44.70000076293945
+65821,USB,2016-10-28,44.63999938964844
+65822,USB,2016-10-31,44.7599983215332
+65823,USB,2016-11-01,44.459999084472656
+65824,USB,2016-11-02,44.0
+65825,USB,2016-11-03,44.04999923706055
+65826,USB,2016-11-04,43.93000030517578
+65827,USB,2016-11-07,44.91999816894531
+65828,USB,2016-11-08,44.97999954223633
+65829,USB,2016-11-09,46.66999816894531
+65830,USB,2016-11-10,47.61000061035156
+65831,USB,2016-11-11,47.900001525878906
+65832,USB,2016-11-14,48.72999954223633
+65833,USB,2016-11-15,48.70000076293945
+65834,USB,2016-11-16,47.869998931884766
+65835,USB,2016-11-17,48.68000030517578
+65836,USB,2016-11-18,49.22999954223633
+65837,USB,2016-11-21,49.27999877929688
+65838,USB,2016-11-22,49.02999877929688
+65839,USB,2016-11-23,49.34999847412109
+65840,USB,2016-11-25,49.41999816894531
+65841,USB,2016-11-28,48.900001525878906
+65842,USB,2016-11-29,49.09999847412109
+65843,USB,2016-11-30,49.619998931884766
+65844,USB,2016-12-01,50.38999938964844
+65845,USB,2016-12-02,50.0
+65846,USB,2016-12-05,50.36000061035156
+65847,USB,2016-12-06,50.72999954223633
+65848,USB,2016-12-07,51.36000061035156
+65849,USB,2016-12-08,51.900001525878906
+65850,USB,2016-12-09,52.040000915527344
+65851,USB,2016-12-12,51.58000183105469
+65852,USB,2016-12-13,51.70000076293945
+65853,USB,2016-12-14,51.72999954223633
+65854,USB,2016-12-15,51.97999954223633
+65855,USB,2016-12-16,51.7400016784668
+65856,USB,2016-12-19,51.869998931884766
+65857,USB,2016-12-20,52.540000915527344
+65858,USB,2016-12-21,52.16999816894531
+65859,USB,2016-12-22,52.150001525878906
+65860,USB,2016-12-23,52.20000076293945
+65861,USB,2016-12-27,52.310001373291016
+65862,USB,2016-12-28,51.77999877929688
+65863,USB,2016-12-29,51.29999923706055
+65864,USB,2016-12-30,51.369998931884766
+65865,USB,2017-01-03,51.459999084472656
+65866,USB,2017-01-04,51.84000015258789
+65867,USB,2017-01-05,50.970001220703125
+65868,USB,2017-01-06,51.29999923706055
+65869,USB,2017-01-09,51.06999969482422
+65870,USB,2017-01-10,51.220001220703125
+65871,USB,2017-01-11,51.790000915527344
+65872,USB,2017-01-12,51.43000030517578
+65873,USB,2017-01-13,51.68999862670898
+65874,USB,2017-01-17,50.310001373291016
+65875,USB,2017-01-18,50.560001373291016
+65876,USB,2017-01-19,50.72999954223633
+65877,USB,2017-01-20,51.20000076293945
+65878,USB,2017-01-23,50.970001220703125
+65879,USB,2017-01-24,51.77000045776367
+65880,USB,2017-01-25,52.45000076293945
+65881,USB,2017-01-26,52.95000076293945
+65882,USB,2017-01-27,52.9900016784668
+65883,USB,2017-01-30,52.84999847412109
+65884,USB,2017-01-31,52.650001525878906
+65885,USB,2017-02-01,53.02999877929688
+65886,USB,2017-02-02,53.130001068115234
+65887,USB,2017-02-03,53.65999984741211
+65888,USB,2017-02-06,53.400001525878906
+65889,USB,2017-02-07,53.20000076293945
+65890,USB,2017-02-08,52.88999938964844
+65891,USB,2017-02-09,53.540000915527344
+65892,USB,2017-02-10,53.61000061035156
+65893,USB,2017-02-13,54.130001068115234
+65894,USB,2017-02-14,54.54999923706055
+65895,USB,2017-02-15,55.13999938964844
+65896,USB,2017-02-16,55.0099983215332
+65897,USB,2017-02-17,54.880001068115234
+65898,USB,2017-02-21,55.20000076293945
+65899,USB,2017-02-22,55.310001373291016
+65900,USB,2017-02-23,55.400001525878906
+65901,USB,2017-02-24,55.09999847412109
+65902,USB,2017-02-27,55.290000915527344
+65903,USB,2017-02-28,55.0
+65904,USB,2017-03-01,56.40999984741211
+65905,USB,2017-03-02,55.47999954223633
+65906,USB,2017-03-03,55.54999923706055
+65907,USB,2017-03-06,55.290000915527344
+65908,USB,2017-03-07,55.02999877929688
+65909,USB,2017-03-08,54.869998931884766
+65910,USB,2017-03-09,54.93999862670898
+65911,USB,2017-03-10,54.93999862670898
+65912,USB,2017-03-13,54.91999816894531
+65913,USB,2017-03-14,55.0
+65914,USB,2017-03-15,54.959999084472656
+65915,USB,2017-03-16,55.02999877929688
+65916,USB,2017-03-17,54.68999862670898
+65917,USB,2017-03-20,54.2400016784668
+65918,USB,2017-03-21,52.68999862670898
+65919,USB,2017-03-22,52.59999847412109
+65920,USB,2017-03-23,52.58000183105469
+65921,USB,2017-03-24,52.56999969482422
+65922,USB,2017-03-27,52.20000076293945
+65923,USB,2017-03-28,52.709999084472656
+65924,USB,2017-03-29,51.75
+65925,USB,2017-03-30,52.119998931884766
+65926,USB,2017-03-31,51.5
+65927,USB,2017-04-03,51.54999923706055
+65928,USB,2017-04-04,51.459999084472656
+65929,USB,2017-04-05,51.040000915527344
+65930,USB,2017-04-06,51.34999847412109
+65931,USB,2017-04-07,51.150001525878906
+65932,USB,2017-04-10,50.77999877929688
+65933,USB,2017-04-11,50.88999938964844
+65934,USB,2017-04-12,50.70000076293945
+65935,USB,2017-04-13,49.97999954223633
+65936,USB,2017-04-17,50.540000915527344
+65937,USB,2017-04-18,49.79999923706055
+65938,USB,2017-04-19,49.68999862670898
+65939,USB,2017-04-20,50.68000030517578
+65940,USB,2017-04-21,50.5099983215332
+65941,USB,2017-04-24,51.560001373291016
+65942,USB,2017-04-25,52.130001068115234
+65943,USB,2017-04-26,52.119998931884766
+65944,USB,2017-04-27,51.91999816894531
+65945,USB,2017-04-28,51.27999877929688
+65946,USB,2017-05-01,51.70000076293945
+65947,USB,2017-05-02,51.56999969482422
+65948,USB,2017-05-03,52.209999084472656
+65949,USB,2017-05-04,52.310001373291016
+65950,USB,2017-05-05,51.77000045776367
+65951,USB,2017-05-08,52.0
+65952,USB,2017-05-09,51.58000183105469
+65953,USB,2017-05-10,51.970001220703125
+65954,USB,2017-05-11,51.63999938964844
+65955,USB,2017-05-12,51.40999984741211
+65956,USB,2017-05-15,51.77000045776367
+65957,USB,2017-05-16,51.959999084472656
+65958,USB,2017-05-17,50.459999084472656
+65959,USB,2017-05-18,50.7400016784668
+65960,USB,2017-05-19,51.09999847412109
+65961,USB,2017-05-22,51.43999862670898
+65962,USB,2017-05-23,51.959999084472656
+65963,USB,2017-05-24,51.790000915527344
+65964,USB,2017-05-25,51.77000045776367
+65965,USB,2017-05-26,51.43999862670898
+65966,USB,2017-05-30,51.09999847412109
+65967,USB,2017-05-31,50.88999938964844
+65968,USB,2017-06-01,51.52999877929688
+65969,USB,2017-06-02,51.29999923706055
+65970,USB,2017-06-05,51.33000183105469
+65971,USB,2017-06-06,50.880001068115234
+65972,USB,2017-06-07,51.13999938964844
+65973,USB,2017-06-08,51.77999877929688
+65974,USB,2017-06-09,52.88999938964844
+65975,USB,2017-06-12,52.84999847412109
+65976,USB,2017-06-13,52.93999862670898
+65977,USB,2017-06-14,52.84000015258789
+65978,USB,2017-06-15,52.380001068115234
+65979,USB,2017-06-16,52.27000045776367
+65980,USB,2017-06-19,52.56999969482422
+65981,USB,2017-06-20,52.34000015258789
+65982,USB,2017-06-21,52.0
+65983,USB,2017-06-22,51.29999923706055
+65984,USB,2017-06-23,50.77000045776367
+65985,USB,2017-06-26,51.0099983215332
+65986,USB,2017-06-27,51.41999816894531
+65987,USB,2017-06-28,51.97999954223633
+65988,USB,2017-06-29,51.77999877929688
+65989,USB,2017-06-30,51.91999816894531
+65990,USB,2017-07-03,52.58000183105469
+65991,USB,2017-07-05,52.65999984741211
+65992,USB,2017-07-06,52.18000030517578
+65993,USB,2017-07-07,52.459999084472656
+65994,USB,2017-07-10,52.310001373291016
+65995,USB,2017-07-11,51.77000045776367
+65996,USB,2017-07-12,51.900001525878906
+65997,USB,2017-07-13,52.220001220703125
+65998,USB,2017-07-14,52.08000183105469
+65999,USB,2017-07-17,52.02999877929688
+66000,USB,2017-07-18,51.630001068115234
+66001,USB,2017-07-19,52.08000183105469
+66002,USB,2017-07-20,52.47999954223633
+66003,USB,2017-07-21,52.119998931884766
+66004,USB,2017-07-24,52.790000915527344
+66005,USB,2017-07-25,53.16999816894531
+66006,USB,2017-07-26,52.43000030517578
+66007,USB,2017-07-27,52.43000030517578
+66008,USB,2017-07-28,52.56999969482422
+66009,USB,2017-07-31,52.77999877929688
+66010,USB,2017-08-01,52.95000076293945
+66011,USB,2017-08-02,52.9900016784668
+66012,USB,2017-08-03,52.68000030517578
+66013,USB,2017-08-04,53.119998931884766
+66014,USB,2017-08-07,53.119998931884766
+66015,USB,2017-08-08,53.18999862670898
+66016,USB,2017-08-09,53.22999954223633
+66017,USB,2017-08-10,52.380001068115234
+66018,USB,2017-08-11,52.04999923706055
+66019,USB,2017-08-14,52.790000915527344
+66020,USB,2017-08-15,52.97999954223633
+66021,USB,2017-08-16,52.84999847412109
+66022,USB,2017-08-17,51.720001220703125
+66023,USB,2017-08-18,51.68000030517578
+66024,USB,2017-08-21,51.66999816894531
+66025,USB,2017-08-22,51.93999862670898
+66026,USB,2017-08-23,51.810001373291016
+66027,USB,2017-08-24,51.84999847412109
+66028,USB,2017-08-25,52.06999969482422
+66029,USB,2017-08-28,51.959999084472656
+66030,USB,2017-08-29,51.5
+66031,USB,2017-08-30,51.59000015258789
+66032,USB,2017-08-31,51.25
+66033,USB,2017-09-01,51.68000030517578
+66034,USB,2017-09-05,50.869998931884766
+66035,USB,2017-09-06,50.90999984741211
+66036,USB,2017-09-07,49.86000061035156
+66037,USB,2017-09-08,49.97999954223633
+66038,USB,2017-09-11,50.880001068115234
+66039,USB,2017-09-12,51.56999969482422
+66040,USB,2017-09-13,52.040000915527344
+66041,USB,2017-09-14,51.63999938964844
+66042,USB,2017-09-15,51.810001373291016
+66043,USB,2017-09-18,52.380001068115234
+66044,USB,2017-09-19,53.15999984741211
+66045,USB,2017-09-20,53.52000045776367
+66046,USB,2017-09-21,53.7400016784668
+66047,USB,2017-09-22,53.66999816894531
+66048,USB,2017-09-25,53.61000061035156
+66049,USB,2017-09-26,53.59999847412109
+66050,USB,2017-09-27,54.150001525878906
+66051,USB,2017-09-28,53.47999954223633
+66052,USB,2017-09-29,53.59000015258789
+66053,USB,2017-10-02,53.43999862670898
+66054,USB,2017-10-03,53.470001220703125
+66055,USB,2017-10-04,53.150001525878906
+66056,USB,2017-10-05,53.7599983215332
+66057,USB,2017-10-06,54.18000030517578
+66058,USB,2017-10-09,53.84999847412109
+66059,USB,2017-10-10,54.22999954223633
+66060,USB,2017-10-11,54.2599983215332
+66061,USB,2017-10-12,53.9900016784668
+66062,USB,2017-10-13,54.130001068115234
+66063,USB,2017-10-16,54.2599983215332
+66064,USB,2017-10-17,53.880001068115234
+66065,USB,2017-10-18,53.27000045776367
+66066,USB,2017-10-19,53.59000015258789
+66067,USB,2017-10-20,54.09000015258789
+66068,USB,2017-10-23,54.130001068115234
+66069,USB,2017-10-24,54.209999084472656
+66070,USB,2017-10-25,54.13999938964844
+66071,USB,2017-10-26,54.29999923706055
+66072,USB,2017-10-27,54.43999862670898
+66073,USB,2017-10-30,54.2599983215332
+66074,USB,2017-10-31,54.380001068115234
+66075,USB,2017-11-01,54.47999954223633
+66076,USB,2017-11-02,54.880001068115234
+66077,USB,2017-11-03,54.650001525878906
+66078,USB,2017-11-06,54.84999847412109
+66079,USB,2017-11-07,53.45000076293945
+66080,USB,2017-11-08,52.68000030517578
+66081,USB,2017-11-09,52.11000061035156
+66082,USB,2017-11-10,51.61000061035156
+66083,USB,2017-11-13,51.68000030517578
+66084,USB,2017-11-14,51.83000183105469
+66085,USB,2017-11-15,52.0099983215332
+66086,USB,2017-11-16,51.810001373291016
+66087,USB,2017-11-17,51.880001068115234
+66088,USB,2017-11-20,51.93000030517578
+66089,USB,2017-11-21,51.88999938964844
+66090,USB,2017-11-22,51.90999984741211
+66091,USB,2017-11-24,51.83000183105469
+66092,USB,2017-11-27,51.720001220703125
+66093,USB,2017-11-28,53.02000045776367
+66094,USB,2017-11-29,54.7599983215332
+66095,USB,2017-11-30,55.150001525878906
+66096,USB,2017-12-01,54.900001525878906
+66097,USB,2017-12-04,55.630001068115234
+66098,USB,2017-12-05,54.81999969482422
+66099,USB,2017-12-06,54.59000015258789
+66100,USB,2017-12-07,54.900001525878906
+66101,USB,2017-12-08,55.36000061035156
+66102,USB,2017-12-11,55.27000045776367
+66103,USB,2017-12-12,55.5
+66104,USB,2017-12-13,54.59999847412109
+66105,USB,2017-12-14,54.150001525878906
+66106,USB,2017-12-15,54.5
+66107,USB,2017-12-18,54.77999877929688
+66108,USB,2017-12-19,54.560001373291016
+66109,USB,2017-12-20,54.2599983215332
+66110,USB,2017-12-21,54.52999877929688
+66111,USB,2017-12-22,54.459999084472656
+66112,USB,2017-12-26,54.0099983215332
+66113,USB,2017-12-27,54.06999969482422
+66114,USB,2017-12-28,53.95000076293945
+66115,USB,2017-12-29,53.58000183105469
+66116,USB,2018-01-02,54.02999877929688
+66117,USB,2018-01-03,54.560001373291016
+66118,USB,2018-01-04,54.97999954223633
+66119,USB,2018-01-05,55.31999969482422
+66120,USB,2018-01-08,55.400001525878906
+66121,USB,2018-01-09,55.77999877929688
+66122,USB,2018-01-10,56.20000076293945
+66123,USB,2018-01-11,56.68000030517578
+66124,USB,2018-01-12,56.97999954223633
+66125,USB,2018-01-16,57.16999816894531
+66126,USB,2018-01-17,56.34000015258789
+66127,USB,2018-01-18,56.150001525878906
+66128,USB,2018-01-19,56.459999084472656
+66129,USB,2018-01-22,57.2599983215332
+66130,USB,2018-01-23,57.18000030517578
+66131,USB,2018-01-24,57.75
+66132,USB,2018-01-25,57.97999954223633
+66133,USB,2018-01-26,58.11000061035156
+66134,USB,2018-01-29,57.9900016784668
+66135,USB,2018-01-30,57.400001525878906
+66136,USB,2018-01-31,57.13999938964844
+66137,USB,2018-02-01,57.459999084472656
+66138,USB,2018-02-02,56.900001525878906
+66139,USB,2018-02-05,54.619998931884766
+66140,USB,2018-02-06,54.619998931884766
+66141,USB,2018-02-07,54.79999923706055
+66142,USB,2018-02-08,52.650001525878906
+66143,USB,2018-02-09,53.75
+66144,USB,2018-02-12,53.970001220703125
+66145,USB,2018-02-13,54.13999938964844
+66146,USB,2018-02-14,55.310001373291016
+66147,USB,2018-02-15,55.09999847412109
+66148,USB,2018-02-16,55.61000061035156
+66149,USB,2018-02-20,54.90999984741211
+66150,USB,2018-02-21,55.09999847412109
+66151,USB,2018-02-22,54.27000045776367
+66152,USB,2018-02-23,55.4900016784668
+66153,USB,2018-02-26,55.84000015258789
+66154,USB,2018-02-27,55.0099983215332
+66155,USB,2018-02-28,54.36000061035156
+66156,USB,2018-03-01,53.16999816894531
+66157,USB,2018-03-02,53.40999984741211
+66158,USB,2018-03-05,53.970001220703125
+66159,USB,2018-03-06,54.16999816894531
+66160,USB,2018-03-07,53.65999984741211
+66161,USB,2018-03-08,53.93999862670898
+66162,USB,2018-03-09,55.27999877929688
+66163,USB,2018-03-12,55.0099983215332
+66164,USB,2018-03-13,54.150001525878906
+66165,USB,2018-03-14,53.27000045776367
+66166,USB,2018-03-15,53.36000061035156
+66167,USB,2018-03-16,53.2599983215332
+66168,USB,2018-03-19,52.79999923706055
+66169,USB,2018-03-20,52.59999847412109
+66170,USB,2018-03-21,52.54999923706055
+66171,USB,2018-03-22,50.650001525878906
+66172,USB,2018-03-23,49.25
+66173,USB,2018-03-26,51.290000915527344
+66174,USB,2018-03-27,49.86000061035156
+66175,USB,2018-03-28,50.06999969482422
+66176,USB,2018-03-29,50.5
+66177,USB,2018-04-02,49.68000030517578
+66178,USB,2018-04-03,50.27000045776367
+66179,USB,2018-04-04,50.68000030517578
+66180,USB,2018-04-05,51.08000183105469
+66181,USB,2018-04-06,50.27999877929688
+66182,USB,2018-04-09,50.59000015258789
+66183,USB,2018-04-10,51.08000183105469
+66184,USB,2018-04-11,50.54999923706055
+66185,USB,2018-04-12,51.2400016784668
+66186,USB,2018-04-13,50.95000076293945
+66187,USB,2018-04-16,51.40999984741211
+66188,USB,2018-04-17,51.02000045776367
+66189,USB,2018-04-18,50.0
+66190,USB,2018-04-19,50.70000076293945
+66191,USB,2018-04-20,50.43000030517578
+66192,USB,2018-04-23,50.540000915527344
+66193,USB,2018-04-24,50.41999816894531
+66194,USB,2018-04-25,50.790000915527344
+66195,USB,2018-04-26,50.77999877929688
+66196,USB,2018-04-27,51.25
+66197,USB,2018-04-30,50.45000076293945
+66198,USB,2018-05-01,50.720001220703125
+66199,USB,2018-05-02,49.86000061035156
+66200,USB,2018-05-03,49.97999954223633
+66201,USB,2018-05-04,50.34000015258789
+66202,USB,2018-05-07,50.36000061035156
+66203,USB,2018-05-08,50.33000183105469
+66204,USB,2018-05-09,50.83000183105469
+66205,USB,2018-05-10,51.16999816894531
+66206,USB,2018-05-11,51.5
+66207,USB,2018-05-14,51.18000030517578
+66208,USB,2018-05-15,51.119998931884766
+66209,USB,2018-05-16,50.9900016784668
+66210,USB,2018-05-17,51.150001525878906
+66211,USB,2018-05-18,50.54999923706055
+66212,USB,2018-05-21,50.70000076293945
+66213,USB,2018-05-22,51.060001373291016
+66214,USB,2018-05-23,50.93999862670898
+66215,USB,2018-05-24,50.66999816894531
+66216,USB,2018-05-25,50.540000915527344
+66217,USB,2018-05-29,48.86000061035156
+66218,USB,2018-05-30,49.84000015258789
+66219,USB,2018-05-31,49.9900016784668
+66220,USB,2018-06-01,50.7599983215332
+66221,USB,2018-06-04,50.90999984741211
+66222,USB,2018-06-05,51.220001220703125
+66223,USB,2018-06-06,51.77000045776367
+66224,USB,2018-06-07,51.83000183105469
+66225,USB,2018-06-08,52.04999923706055
+66226,USB,2018-06-11,51.45000076293945
+66227,USB,2018-06-12,51.22999954223633
+66228,USB,2018-06-13,51.08000183105469
+66229,USB,2018-06-14,50.93000030517578
+66230,USB,2018-06-15,51.380001068115234
+66231,USB,2018-06-18,51.27999877929688
+66232,USB,2018-06-19,51.650001525878906
+66233,USB,2018-06-20,51.27000045776367
+66234,USB,2018-06-21,50.9900016784668
+66235,USB,2018-06-22,50.7599983215332
+66236,USB,2018-06-25,50.58000183105469
+66237,USB,2018-06-26,50.20000076293945
+66238,USB,2018-06-27,49.83000183105469
+66239,USB,2018-06-28,49.619998931884766
+66240,USB,2018-06-29,50.02000045776367
+66241,USB,2018-07-02,50.40999984741211
+66242,USB,2018-07-03,49.970001220703125
+66243,USB,2018-07-05,49.93000030517578
+66244,USB,2018-07-06,50.209999084472656
+66245,USB,2018-07-09,51.369998931884766
+66246,USB,2018-07-10,51.34999847412109
+66247,USB,2018-07-11,51.2599983215332
+66248,USB,2018-07-12,51.36000061035156
+66249,USB,2018-07-13,50.90999984741211
+66250,USB,2018-07-16,51.29999923706055
+66251,USB,2018-07-17,51.29999923706055
+66252,USB,2018-07-18,50.720001220703125
+66253,USB,2018-07-19,51.36000061035156
+66254,USB,2018-07-20,51.060001373291016
+66255,USB,2018-07-23,51.869998931884766
+66256,USB,2018-07-24,51.650001525878906
+66257,USB,2018-07-25,51.619998931884766
+66258,USB,2018-07-26,52.36000061035156
+66259,USB,2018-07-27,52.59999847412109
+66260,USB,2018-07-30,52.97999954223633
+66261,USB,2018-07-31,53.0099983215332
+66262,USB,2018-08-01,52.61000061035156
+66263,USB,2018-08-02,52.54999923706055
+66264,USB,2018-08-03,52.90999984741211
+66265,USB,2018-08-06,52.93000030517578
+66266,USB,2018-08-07,53.29999923706055
+66267,USB,2018-08-08,53.52000045776367
+66268,USB,2018-08-09,53.47999954223633
+66269,USB,2018-08-10,53.09999847412109
+66270,USB,2018-08-13,52.369998931884766
+66271,USB,2018-08-14,53.16999816894531
+66272,USB,2018-08-15,52.59000015258789
+66273,USB,2018-08-16,53.15999984741211
+66274,USB,2018-08-17,53.290000915527344
+66275,USB,2018-08-20,53.81999969482422
+66276,USB,2018-08-21,54.18999862670898
+66277,USB,2018-08-22,53.93999862670898
+66278,USB,2018-08-23,53.79999923706055
+66279,USB,2018-08-24,54.0099983215332
+66280,USB,2018-08-27,54.459999084472656
+66281,USB,2018-08-28,54.20000076293945
+66282,USB,2018-08-29,54.33000183105469
+66283,USB,2018-08-30,54.040000915527344
+66284,USB,2018-08-31,54.11000061035156
+66285,USB,2018-09-04,54.2400016784668
+66286,USB,2018-09-05,54.33000183105469
+66287,USB,2018-09-06,54.33000183105469
+66288,USB,2018-09-07,54.18999862670898
+66289,USB,2018-09-10,54.130001068115234
+66290,USB,2018-09-11,54.20000076293945
+66291,USB,2018-09-12,53.54999923706055
+66292,USB,2018-09-13,54.02000045776367
+66293,USB,2018-09-14,54.13999938964844
+66294,USB,2018-09-17,54.130001068115234
+66295,USB,2018-09-18,54.150001525878906
+66296,USB,2018-09-19,54.91999816894531
+66297,USB,2018-09-20,55.34999847412109
+66298,USB,2018-09-21,55.13999938964844
+66299,USB,2018-09-24,54.41999816894531
+66300,USB,2018-09-25,54.2599983215332
+66301,USB,2018-09-26,53.61000061035156
+66302,USB,2018-09-27,52.93000030517578
+66303,USB,2018-09-28,52.810001373291016
+66304,USB,2018-10-01,52.83000183105469
+66305,USB,2018-10-02,52.7400016784668
+66306,USB,2018-10-03,53.43000030517578
+66307,USB,2018-10-04,53.68000030517578
+66308,USB,2018-10-05,53.47999954223633
+66309,USB,2018-10-08,53.93000030517578
+66310,USB,2018-10-09,53.95000076293945
+66311,USB,2018-10-10,53.33000183105469
+66312,USB,2018-10-11,51.81999969482422
+66313,USB,2018-10-12,50.790000915527344
+66314,USB,2018-10-15,50.5099983215332
+66315,USB,2018-10-16,50.970001220703125
+66316,USB,2018-10-17,52.900001525878906
+66317,USB,2018-10-18,52.130001068115234
+66318,USB,2018-10-19,52.5
+66319,USB,2018-10-22,51.43000030517578
+66320,USB,2018-10-23,51.369998931884766
+66321,USB,2018-10-24,50.27999877929688
+66322,USB,2018-10-25,51.27000045776367
+66323,USB,2018-10-26,50.90999984741211
+66324,USB,2018-10-29,51.560001373291016
+66325,USB,2018-10-30,52.31999969482422
+66326,USB,2018-10-31,52.27000045776367
+66327,USB,2018-11-01,52.130001068115234
+66328,USB,2018-11-02,52.06999969482422
+66329,USB,2018-11-05,52.34000015258789
+66330,USB,2018-11-06,52.63999938964844
+66331,USB,2018-11-07,52.58000183105469
+66332,USB,2018-11-08,52.93000030517578
+66333,USB,2018-11-09,53.150001525878906
+66334,USB,2018-11-12,52.91999816894531
+66335,USB,2018-11-13,53.68999862670898
+66336,USB,2018-11-14,54.0
+66337,USB,2018-11-15,54.65999984741211
+66338,USB,2018-11-16,54.91999816894531
+66339,USB,2018-11-19,55.0
+66340,USB,2018-11-20,54.11000061035156
+66341,USB,2018-11-21,53.68000030517578
+66342,USB,2018-11-23,53.52000045776367
+66343,USB,2018-11-26,54.15999984741211
+66344,USB,2018-11-27,53.720001220703125
+66345,USB,2018-11-28,54.290000915527344
+66346,USB,2018-11-29,54.040000915527344
+66347,USB,2018-11-30,54.459999084472656
+66348,USB,2018-12-03,54.400001525878906
+66349,USB,2018-12-04,52.59999847412109
+66350,USB,2018-12-06,52.34000015258789
+66351,USB,2018-12-07,51.7599983215332
+66352,USB,2018-12-10,50.58000183105469
+66353,USB,2018-12-11,50.119998931884766
+66354,USB,2018-12-12,50.130001068115234
+66355,USB,2018-12-13,49.18999862670898
+66356,USB,2018-12-14,48.75
+66357,USB,2018-12-17,47.93999862670898
+66358,USB,2018-12-18,47.2599983215332
+66359,USB,2018-12-19,46.220001220703125
+66360,USB,2018-12-20,45.77000045776367
+66361,USB,2018-12-21,44.61000061035156
+66362,USB,2018-12-24,43.7599983215332
+66363,USB,2018-12-26,45.38999938964844
+66364,USB,2018-12-27,45.650001525878906
+66365,USB,2018-12-28,45.209999084472656
+66366,USB,2018-12-31,45.70000076293945
+66367,USB,2019-01-02,46.34999847412109
+66368,USB,2019-01-03,45.70000076293945
+66369,USB,2019-01-04,46.83000183105469
+66370,USB,2019-01-07,46.61000061035156
+66371,USB,2019-01-08,46.90999984741211
+66372,USB,2019-01-09,47.40999984741211
+66373,USB,2019-01-10,47.310001373291016
+66374,USB,2019-01-11,47.43999862670898
+66375,USB,2019-01-14,47.790000915527344
+66376,USB,2019-01-15,47.970001220703125
+66377,USB,2019-01-16,49.11000061035156
+66378,USB,2019-01-17,49.75
+66379,USB,2019-01-18,50.220001220703125
+66380,USB,2019-01-22,50.13999938964844
+66381,USB,2019-01-23,50.52999877929688
+66382,USB,2019-01-24,50.88999938964844
+66383,USB,2019-01-25,51.369998931884766
+66384,USB,2019-01-28,51.27000045776367
+66385,USB,2019-01-29,51.04999923706055
+66386,USB,2019-01-30,51.040000915527344
+66387,USB,2019-01-31,51.15999984741211
+66388,USB,2019-02-01,51.290000915527344
+66389,USB,2019-02-04,51.56999969482422
+66390,USB,2019-02-05,51.47999954223633
+66391,USB,2019-02-06,51.43999862670898
+66392,USB,2019-02-07,50.95000076293945
+66393,USB,2019-02-08,50.58000183105469
+66394,USB,2019-02-11,50.54999923706055
+66395,USB,2019-02-12,51.209999084472656
+66396,USB,2019-02-13,50.90999984741211
+66397,USB,2019-02-14,50.459999084472656
+66398,USB,2019-02-15,51.310001373291016
+66399,USB,2019-02-19,51.310001373291016
+66400,USB,2019-02-20,51.59999847412109
+66401,USB,2019-02-21,51.04999923706055
+66402,USB,2019-02-22,51.27999877929688
+66403,USB,2019-02-25,51.61000061035156
+66404,USB,2019-02-26,51.29999923706055
+66405,USB,2019-02-27,51.540000915527344
+66406,USB,2019-02-28,51.68999862670898
+66407,USB,2019-03-01,51.720001220703125
+66408,USB,2019-03-04,51.66999816894531
+66409,USB,2019-03-05,51.540000915527344
+66410,USB,2019-03-06,51.09999847412109
+66411,USB,2019-03-07,50.68000030517578
+66412,USB,2019-03-08,50.869998931884766
+66413,USB,2019-03-11,51.459999084472656
+66414,USB,2019-03-12,51.04999923706055
+66415,USB,2019-03-13,51.58000183105469
+66416,USB,2019-03-14,51.709999084472656
+66417,USB,2019-03-15,52.06999969482422
+66418,USB,2019-03-18,52.45000076293945
+66419,USB,2019-03-19,51.93000030517578
+66420,USB,2019-03-20,50.369998931884766
+66421,USB,2019-03-21,49.65999984741211
+66422,USB,2019-03-22,48.27999877929688
+66423,USB,2019-03-25,48.09999847412109
+66424,USB,2019-03-26,48.5099983215332
+66425,USB,2019-03-27,48.130001068115234
+66426,USB,2019-03-28,48.040000915527344
+66427,USB,2019-03-29,48.18999862670898
+66428,USB,2019-04-01,49.06999969482422
+66429,USB,2019-04-02,49.13999938964844
+66430,USB,2019-04-03,49.41999816894531
+66431,USB,2019-04-04,49.790000915527344
+66432,USB,2019-04-05,49.70000076293945
+66433,USB,2019-04-08,49.880001068115234
+66434,USB,2019-04-09,49.220001220703125
+66435,USB,2019-04-10,49.29999923706055
+66436,USB,2019-04-11,49.61000061035156
+66437,USB,2019-04-12,50.220001220703125
+66438,USB,2019-04-15,49.88999938964844
+66439,USB,2019-04-16,50.27999877929688
+66440,USB,2019-04-17,50.66999816894531
+66441,USB,2019-04-18,51.209999084472656
+66442,USB,2019-04-22,51.20000076293945
+66443,USB,2019-04-23,51.68999862670898
+66444,USB,2019-04-24,51.68000030517578
+66445,USB,2019-04-25,51.84000015258789
+66446,USB,2019-04-26,52.34000015258789
+66447,USB,2019-04-29,53.0
+66448,USB,2019-04-30,53.31999969482422
+66449,USB,2019-05-01,53.11000061035156
+66450,USB,2019-05-02,53.18000030517578
+66451,USB,2019-05-03,53.47999954223633
+66452,USB,2019-05-06,53.34000015258789
+66453,USB,2019-05-07,52.560001373291016
+66454,USB,2019-05-08,52.220001220703125
+66455,USB,2019-05-09,52.119998931884766
+66456,USB,2019-05-10,52.16999816894531
+66457,USB,2019-05-13,50.810001373291016
+66458,USB,2019-05-14,51.04999923706055
+66459,USB,2019-05-15,50.790000915527344
+66460,USB,2019-05-16,51.5
+66461,USB,2019-05-17,51.560001373291016
+66462,USB,2019-05-20,51.720001220703125
+66463,USB,2019-05-21,51.900001525878906
+66464,USB,2019-05-22,51.84999847412109
+66465,USB,2019-05-23,51.16999816894531
+66466,USB,2019-05-24,51.33000183105469
+66467,USB,2019-05-28,50.66999816894531
+66468,USB,2019-05-29,50.59999847412109
+66469,USB,2019-05-30,50.400001525878906
+66470,USB,2019-05-31,50.20000076293945
+66471,USB,2019-06-03,50.72999954223633
+66472,USB,2019-06-04,52.209999084472656
+66473,USB,2019-06-05,52.5099983215332
+66474,USB,2019-06-06,52.77000045776367
+66475,USB,2019-06-07,52.66999816894531
+66476,USB,2019-06-10,52.900001525878906
+66477,USB,2019-06-11,53.18000030517578
+66478,USB,2019-06-12,52.68999862670898
+66479,USB,2019-06-13,52.68999862670898
+66480,USB,2019-06-14,52.619998931884766
+66481,USB,2019-06-17,51.5099983215332
+66482,USB,2019-06-18,52.18999862670898
+66483,USB,2019-06-19,52.119998931884766
+66484,USB,2019-06-20,52.15999984741211
+66485,USB,2019-06-21,52.2599983215332
+66486,USB,2019-06-24,52.29999923706055
+66487,USB,2019-06-25,52.040000915527344
+66488,USB,2019-06-26,51.97999954223633
+66489,USB,2019-06-27,51.97999954223633
+66490,USB,2019-06-28,52.400001525878906
+66491,USB,2019-07-01,53.0099983215332
+66492,USB,2019-07-02,52.93000030517578
+66493,USB,2019-07-03,53.25
+66494,USB,2019-07-05,53.68000030517578
+66495,USB,2019-07-08,53.09999847412109
+66496,USB,2019-07-09,53.34000015258789
+66497,USB,2019-07-10,53.18000030517578
+66498,USB,2019-07-11,53.470001220703125
+66499,USB,2019-07-12,53.59999847412109
+66500,USB,2019-07-15,53.119998931884766
+66501,USB,2019-07-16,53.040000915527344
+66502,USB,2019-07-17,54.220001220703125
+66503,USB,2019-07-18,55.18999862670898
+66504,USB,2019-07-19,55.0
+66505,USB,2019-07-22,55.33000183105469
+66506,USB,2019-07-23,56.02999877929688
+66507,USB,2019-07-24,56.59000015258789
+66508,USB,2019-07-25,56.560001373291016
+66509,USB,2019-07-26,57.380001068115234
+66510,USB,2019-07-29,57.060001373291016
+66511,USB,2019-07-30,57.13999938964844
+66512,USB,2019-07-31,57.150001525878906
+66513,USB,2019-08-01,55.68999862670898
+66514,USB,2019-08-02,55.43000030517578
+66515,USB,2019-08-05,53.04999923706055
+66516,USB,2019-08-06,53.560001373291016
+66517,USB,2019-08-07,52.61000061035156
+66518,USB,2019-08-08,52.959999084472656
+66519,USB,2019-08-09,52.790000915527344
+66520,USB,2019-08-12,52.2400016784668
+66521,USB,2019-08-13,52.83000183105469
+66522,USB,2019-08-14,50.900001525878906
+66523,USB,2019-08-15,51.27999877929688
+66524,USB,2019-08-16,52.27999877929688
+66525,USB,2019-08-19,52.66999816894531
+66526,USB,2019-08-20,51.630001068115234
+66527,USB,2019-08-21,51.86000061035156
+66528,USB,2019-08-22,52.04999923706055
+66529,USB,2019-08-23,50.95000076293945
+66530,USB,2019-08-26,51.290000915527344
+66531,USB,2019-08-27,51.040000915527344
+66532,USB,2019-08-28,51.58000183105469
+66533,USB,2019-08-29,52.38999938964844
+66534,USB,2019-08-30,52.68999862670898
+66535,USB,2019-09-03,52.02000045776367
+66536,USB,2019-09-04,52.459999084472656
+66537,USB,2019-09-05,53.27000045776367
+66538,USB,2019-09-06,53.40999984741211
+66539,USB,2019-09-09,54.90999984741211
+66540,USB,2019-09-10,55.86000061035156
+66541,USB,2019-09-11,55.95000076293945
+66542,USB,2019-09-12,55.72999954223633
+66543,USB,2019-09-13,56.08000183105469
+66544,USB,2019-09-16,55.86000061035156
+66545,USB,2019-09-17,55.900001525878906
+66546,USB,2019-09-18,55.90999984741211
+66547,USB,2019-09-19,55.79999923706055
+66548,USB,2019-09-20,55.43999862670898
+66549,USB,2019-09-23,55.68000030517578
+66550,USB,2019-09-24,55.33000183105469
+66551,USB,2019-09-25,55.7400016784668
+66552,USB,2019-09-26,55.56999969482422
+66553,USB,2019-09-27,55.43000030517578
+66554,USB,2019-09-30,55.34000015258789
+66555,USB,2019-10-01,53.77999877929688
+66556,USB,2019-10-02,52.880001068115234
+66557,USB,2019-10-03,53.04999923706055
+66558,USB,2019-10-04,54.09000015258789
+66559,USB,2019-10-07,53.93000030517578
+66560,USB,2019-10-08,52.380001068115234
+66561,USB,2019-10-09,52.61000061035156
+66562,USB,2019-10-10,53.02000045776367
+66563,USB,2019-10-11,53.470001220703125
+66564,USB,2019-10-14,53.2599983215332
+66565,USB,2019-10-15,53.7599983215332
+66566,USB,2019-10-16,54.56999969482422
+66567,USB,2019-10-17,54.709999084472656
+66568,USB,2019-10-18,55.06999969482422
+66569,USB,2019-10-21,56.18999862670898
+66570,USB,2019-10-22,56.650001525878906
+66571,USB,2019-10-23,56.58000183105469
+66572,USB,2019-10-24,56.310001373291016
+66573,USB,2019-10-25,56.7400016784668
+66574,USB,2019-10-28,57.02000045776367
+66575,USB,2019-10-29,57.34000015258789
+66576,USB,2019-10-30,57.119998931884766
+66577,USB,2019-10-31,57.02000045776367
+66578,USB,2019-11-01,57.58000183105469
+66579,USB,2019-11-04,58.13999938964844
+66580,USB,2019-11-05,58.59000015258789
+66581,USB,2019-11-06,58.7599983215332
+66582,USB,2019-11-07,59.09999847412109
+66583,USB,2019-11-08,58.900001525878906
+66584,USB,2019-11-11,58.63999938964844
+66585,USB,2019-11-12,58.47999954223633
+66586,USB,2019-11-13,58.61000061035156
+66587,USB,2019-11-14,58.56999969482422
+66588,USB,2019-11-15,59.09000015258789
+66589,USB,2019-11-18,59.560001373291016
+66590,USB,2019-11-19,59.41999816894531
+66591,USB,2019-11-20,59.11000061035156
+66592,USB,2019-11-21,59.4900016784668
+66593,USB,2019-11-22,60.04999923706055
+66594,USB,2019-11-25,59.81999969482422
+66595,USB,2019-11-26,59.91999816894531
+66596,USB,2019-11-27,60.18999862670898
+66597,USB,2019-11-29,60.02999877929688
+66598,USB,2019-12-02,59.7599983215332
+66599,USB,2019-12-03,58.93000030517578
+66600,USB,2019-12-04,59.310001373291016
+66601,USB,2019-12-05,59.59999847412109
+66602,USB,2019-12-06,60.13999938964844
+66603,USB,2019-12-09,60.0
+66604,USB,2019-12-10,59.95000076293945
+66605,USB,2019-12-11,59.25
+66606,USB,2019-12-12,60.54999923706055
+66607,USB,2019-12-13,60.27000045776367
+66608,USB,2019-12-16,60.65999984741211
+66609,USB,2019-12-17,60.68000030517578
+66610,USB,2019-12-18,60.09000015258789
+66611,USB,2019-12-19,60.0099983215332
+66612,USB,2019-12-20,59.77000045776367
+66613,USB,2019-12-23,59.58000183105469
+66614,USB,2019-12-24,59.66999816894531
+66615,USB,2019-12-26,60.150001525878906
+66616,USB,2019-12-27,59.72999954223633
+66617,USB,2019-12-30,59.16999816894531
+66618,USB,2019-12-31,59.290000915527344
+66619,USB,2020-01-02,59.20000076293945
+66620,USB,2020-01-03,58.5099983215332
+66621,USB,2020-01-06,57.709999084472656
+66622,USB,2020-01-07,57.15999984741211
+66623,USB,2020-01-08,57.040000915527344
+66624,USB,2020-01-09,57.060001373291016
+66625,USB,2020-01-10,56.66999816894531
+66626,USB,2020-01-13,56.709999084472656
+66627,USB,2020-01-14,56.59000015258789
+66628,USB,2020-01-15,54.970001220703125
+66629,USB,2020-01-16,55.18999862670898
+66630,USB,2020-01-17,55.34999847412109
+66631,USB,2020-01-21,54.41999816894531
+66632,USB,2020-01-22,54.93999862670898
+66633,USB,2020-01-23,54.880001068115234
+66634,USB,2020-01-24,53.84000015258789
+66635,USB,2020-01-27,53.540000915527344
+66636,USB,2020-01-28,53.86000061035156
+66637,USB,2020-01-29,53.59999847412109
+66638,USB,2020-01-30,54.25
+66639,USB,2020-01-31,53.220001220703125
+66640,USB,2020-02-03,53.68999862670898
+66641,USB,2020-02-04,54.220001220703125
+66642,USB,2020-02-05,55.20000076293945
+66643,USB,2020-02-06,54.79999923706055
+66644,USB,2020-02-07,54.619998931884766
+66645,USB,2020-02-10,54.63999938964844
+66646,USB,2020-02-11,54.93000030517578
+66647,USB,2020-02-12,54.810001373291016
+66648,USB,2020-02-13,55.18000030517578
+66649,USB,2020-02-14,55.11000061035156
+66650,USB,2020-02-18,54.41999816894531
+66651,USB,2020-02-19,54.75
+66652,USB,2020-02-20,54.79999923706055
+66653,USB,2020-02-21,54.54999923706055
+66654,USB,2020-02-24,53.08000183105469
+66655,USB,2020-02-25,50.720001220703125
+66656,USB,2020-02-26,49.65999984741211
+66657,USB,2020-02-27,47.52000045776367
+66658,USB,2020-02-28,46.43999862670898
+66659,USB,2020-03-02,48.15999984741211
+66660,USB,2020-03-03,46.09999847412109
+66661,USB,2020-03-04,46.65999984741211
+66662,USB,2020-03-05,43.77999877929688
+66663,USB,2020-03-06,42.45000076293945
+66664,USB,2020-03-09,36.31999969482422
+66665,USB,2020-03-10,38.63999938964844
+66666,USB,2020-03-11,36.209999084472656
+66667,USB,2020-03-12,31.61000061035156
+66668,USB,2020-03-13,37.09999847412109
+66669,USB,2020-03-16,32.56999969482422
+66670,USB,2020-03-17,33.720001220703125
+66671,USB,2020-03-18,33.0
+66672,USB,2020-03-19,33.209999084472656
+66673,USB,2020-03-20,32.56999969482422
+66674,USB,2020-03-23,28.93000030517578
+66675,USB,2020-03-24,31.200000762939453
+66676,USB,2020-03-25,32.029998779296875
+66677,USB,2020-03-26,36.18000030517578
+66678,USB,2020-03-27,35.77000045776367
+66679,USB,2020-03-30,35.869998931884766
+66680,USB,2020-03-31,34.45000076293945
+66681,USB,2020-04-01,31.93000030517578
+66682,USB,2020-04-02,32.66999816894531
+66683,USB,2020-04-03,31.190000534057617
+66684,USB,2020-04-06,34.369998931884766
+66685,USB,2020-04-07,34.45000076293945
+66686,USB,2020-04-08,35.650001525878906
+66687,USB,2020-04-09,38.04999923706055
+66688,USB,2020-04-13,36.790000915527344
+66689,USB,2020-04-14,35.79999923706055
+66690,USB,2020-04-15,33.33000183105469
+66691,USB,2020-04-16,31.780000686645508
+66692,USB,2020-04-17,35.060001373291016
+66693,USB,2020-04-20,34.25
+66694,USB,2020-04-21,32.72999954223633
+66695,USB,2020-04-22,33.25
+66696,USB,2020-04-23,33.369998931884766
+66697,USB,2020-04-24,34.0
+66698,USB,2020-04-27,35.880001068115234
+66699,USB,2020-04-28,36.650001525878906
+66700,USB,2020-04-29,38.459999084472656
+66701,USB,2020-04-30,36.5
+66702,USB,2020-05-01,34.939998626708984
+66703,USB,2020-05-04,34.470001220703125
+66704,USB,2020-05-05,33.540000915527344
+66705,USB,2020-05-06,33.209999084472656
+66706,USB,2020-05-07,34.20000076293945
+66707,USB,2020-05-08,34.75
+66708,USB,2020-05-11,33.349998474121094
+66709,USB,2020-05-12,31.649999618530277
+66710,USB,2020-05-13,29.450000762939453
+66711,USB,2020-05-14,31.170000076293945
+66712,USB,2020-05-15,30.68000030517578
+66713,USB,2020-05-18,32.959999084472656
+66714,USB,2020-05-19,31.989999771118164
+66715,USB,2020-05-20,33.060001373291016
+66716,USB,2020-05-21,32.91999816894531
+66717,USB,2020-05-22,32.93000030517578
+66718,USB,2020-05-26,35.83000183105469
+66719,USB,2020-05-27,37.619998931884766
+66720,USB,2020-05-28,36.5099983215332
+66721,USB,2020-05-29,35.560001373291016
+66722,USB,2020-06-01,36.68999862670898
+66723,USB,2020-06-02,36.619998931884766
+66724,USB,2020-06-03,38.68000030517578
+66725,USB,2020-06-04,40.06999969482422
+66726,USB,2020-06-05,42.369998931884766
+66727,USB,2020-06-08,43.5099983215332
+66728,USB,2020-06-09,42.09999847412109
+66729,USB,2020-06-10,39.31999969482422
+66730,USB,2020-06-11,36.13999938964844
+66731,USB,2020-06-12,37.5099983215332
+66732,USB,2020-06-15,38.77999877929688
+66733,USB,2020-06-16,39.34000015258789
+66734,USB,2020-06-17,38.5099983215332
+66735,USB,2020-06-18,38.56999969482422
+66736,USB,2020-06-19,38.869998931884766
+66737,USB,2020-06-22,38.220001220703125
+66738,USB,2020-06-23,38.59999847412109
+66739,USB,2020-06-24,36.869998931884766
+66740,USB,2020-06-25,38.04999923706055
+66741,USB,2020-06-26,36.060001373291016
+66742,USB,2020-06-29,36.34999847412109
+66743,USB,2020-06-30,36.81999969482422
+66744,USB,2020-07-01,35.97999954223633
+66745,USB,2020-07-02,35.88999938964844
+66746,USB,2020-07-06,36.83000183105469
+66747,USB,2020-07-07,35.58000183105469
+66748,USB,2020-07-08,35.5099983215332
+66749,USB,2020-07-09,34.220001220703125
+66750,USB,2020-07-10,36.43999862670898
+66751,USB,2020-07-13,36.83000183105469
+66752,USB,2020-07-14,36.290000915527344
+66753,USB,2020-07-15,37.63999938964844
+66754,USB,2020-07-16,37.560001373291016
+66755,USB,2020-07-17,36.02999877929688
+66756,USB,2020-07-20,35.56999969482422
+66757,USB,2020-07-21,36.59999847412109
+66758,USB,2020-07-22,36.2599983215332
+66759,USB,2020-07-23,36.77000045776367
+66760,USB,2020-07-24,36.91999816894531
+66761,USB,2020-07-27,36.15999984741211
+66762,USB,2020-07-28,36.31999969482422
+66763,USB,2020-07-29,37.709999084472656
+66764,USB,2020-07-30,36.90999984741211
+66765,USB,2020-07-31,36.84000015258789
+66766,USB,2020-08-03,36.79999923706055
+66767,USB,2020-08-04,36.22999954223633
+66768,USB,2020-08-05,36.86000061035156
+66769,USB,2020-08-06,36.790000915527344
+66770,USB,2020-08-07,37.459999084472656
+66771,USB,2020-08-10,37.470001220703125
+66772,USB,2020-08-11,38.27000045776367
+66773,USB,2020-08-12,37.810001373291016
+66774,USB,2020-08-13,37.369998931884766
+66775,USB,2020-08-14,37.77999877929688
+66776,USB,2020-08-17,36.93000030517578
+66777,USB,2020-08-18,36.33000183105469
+66778,USB,2020-08-19,36.15999984741211
+66779,USB,2020-08-20,35.61000061035156
+66780,USB,2020-08-21,35.209999084472656
+66781,USB,2020-08-24,36.75
+66782,USB,2020-08-25,36.61000061035156
+66783,USB,2020-08-26,36.220001220703125
+66784,USB,2020-08-27,36.93999862670898
+66785,USB,2020-08-28,37.20000076293945
+66786,USB,2020-08-31,36.400001525878906
+66787,USB,2020-09-01,36.68999862670898
+66788,USB,2020-09-02,37.61000061035156
+66789,USB,2020-09-03,37.459999084472656
+66790,USB,2020-09-04,38.310001373291016
+66791,USB,2020-09-08,36.720001220703125
+66792,USB,2020-09-09,36.52999877929688
+66793,USB,2020-09-10,35.779998779296875
+66794,USB,2020-09-11,36.68000030517578
+66795,USB,2020-09-14,37.869998931884766
+66796,USB,2020-09-15,37.31999969482422
+66797,USB,2020-09-16,38.15999984741211
+66798,USB,2020-09-17,37.88999938964844
+66799,USB,2020-09-18,37.619998931884766
+66800,USB,2020-09-21,36.15999984741211
+66801,USB,2020-09-22,35.59000015258789
+66802,USB,2020-09-23,34.5
+66803,USB,2020-09-24,34.72999954223633
+66804,USB,2020-09-25,35.15999984741211
+66805,USB,2020-09-28,36.09999847412109
+66806,USB,2020-09-29,35.29999923706055
+66807,USB,2020-09-30,35.849998474121094
+66808,USB,2020-10-01,36.0
+66809,USB,2020-10-02,36.77000045776367
+66810,USB,2020-10-05,37.72999954223633
+66811,USB,2020-10-06,37.41999816894531
+66812,USB,2020-10-07,38.790000915527344
+66813,USB,2020-10-08,39.5
+66814,USB,2020-10-09,39.16999816894531
+66815,USB,2020-10-12,39.75
+66816,USB,2020-10-13,38.41999816894531
+66817,USB,2020-10-14,38.25
+66818,USB,2020-10-15,39.13999938964844
+66819,USB,2020-10-16,39.13999938964844
+66820,USB,2020-10-19,38.970001220703125
+66821,USB,2020-10-20,39.209999084472656
+66822,USB,2020-10-21,38.81999969482422
+66823,USB,2020-10-22,40.47999954223633
+66824,USB,2020-10-23,40.65999984741211
+66825,USB,2020-10-26,39.959999084472656
+66826,USB,2020-10-27,38.40999984741211
+66827,USB,2020-10-28,37.29999923706055
+66828,USB,2020-10-29,38.06999969482422
+66829,USB,2020-10-30,38.95000076293945
+66830,USB,2020-11-02,39.7400016784668
+66831,USB,2020-11-03,40.81999969482422
+66832,USB,2020-11-04,39.0
+66833,USB,2020-11-05,40.459999084472656
+66834,USB,2020-11-06,39.16999816894531
+66835,USB,2020-11-09,44.15999984741211
+66836,USB,2020-11-10,44.13999938964844
+66837,USB,2020-11-11,43.75
+66838,USB,2020-11-12,42.810001373291016
+66839,USB,2020-11-13,43.310001373291016
+66840,USB,2020-11-16,44.27999877929688
+66841,USB,2020-11-17,44.02999877929688
+66842,USB,2020-11-18,43.2599983215332
+66843,USB,2020-11-19,43.2400016784668
+66844,USB,2020-11-20,42.65999984741211
+66845,USB,2020-11-23,43.09000015258789
+66846,USB,2020-11-24,45.400001525878906
+66847,USB,2020-11-25,44.68000030517578
+66848,USB,2020-11-27,44.209999084472656
+66849,USB,2020-11-30,43.209999084472656
+66850,USB,2020-12-01,44.25
+66851,USB,2020-12-02,44.68000030517578
+66852,USB,2020-12-03,44.970001220703125
+66853,USB,2020-12-04,45.369998931884766
+66854,USB,2020-12-07,44.79999923706055
+66855,USB,2020-12-08,44.97999954223633
+66856,USB,2020-12-09,45.84999847412109
+66857,USB,2020-12-10,46.119998931884766
+66858,USB,2020-12-11,45.84000015258789
+66859,USB,2020-12-14,44.810001373291016
+66860,USB,2020-12-15,45.18999862670898
+66861,USB,2020-12-16,45.34999847412109
+66862,USB,2020-12-17,45.27999877929688
+66863,USB,2020-12-18,44.86000061035156
+66864,USB,2020-12-21,45.33000183105469
+66865,USB,2020-12-22,45.59000015258789
+66866,USB,2020-12-23,46.72999954223633
+66867,USB,2020-12-24,46.4900016784668
+66868,USB,2020-12-28,46.65999984741211
+66869,USB,2020-12-29,46.130001068115234
+66870,USB,2020-12-30,46.150001525878906
+66871,USB,2020-12-31,46.59000015258789
+66872,USB,2021-01-04,46.119998931884766
+66873,USB,2021-01-05,46.27000045776367
+66874,USB,2021-01-06,49.0099983215332
+66875,USB,2021-01-07,49.9900016784668
+66876,USB,2021-01-08,49.31999969482422
+66877,USB,2021-01-11,49.34000015258789
+66878,USB,2021-01-12,49.650001525878906
+66879,USB,2021-01-13,49.5099983215332
+66880,USB,2021-01-14,49.27999877929688
+66881,USB,2021-01-15,48.400001525878906
+66882,USB,2021-01-19,48.06999969482422
+66883,USB,2021-01-20,45.58000183105469
+66884,USB,2021-01-21,45.66999816894531
+66885,USB,2021-01-22,45.86000061035156
+66886,USB,2021-01-25,45.7599983215332
+66887,USB,2021-01-26,45.18999862670898
+66888,USB,2021-01-27,42.810001373291016
+66889,USB,2021-01-28,43.77000045776367
+66890,USB,2021-01-29,42.84999847412109
+66891,USB,2021-02-01,42.75
+66892,USB,2021-02-02,44.25
+66893,USB,2021-02-03,44.72999954223633
+66894,USB,2021-02-04,46.310001373291016
+66895,USB,2021-02-05,46.34999847412109
+66896,USB,2021-02-08,47.400001525878906
+66897,USB,2021-02-09,47.61000061035156
+66898,USB,2021-02-10,47.34999847412109
+66899,USB,2021-02-11,47.25
+66900,USB,2021-02-12,47.63999938964844
+66901,USB,2021-02-16,48.650001525878906
+66902,USB,2021-02-17,49.29999923706055
+66903,USB,2021-02-18,49.060001373291016
+66904,USB,2021-02-19,50.02000045776367
+66905,USB,2021-02-22,50.93999862670898
+66906,USB,2021-02-23,51.61000061035156
+66907,USB,2021-02-24,52.810001373291016
+66908,USB,2021-02-25,51.630001068115234
+66909,USB,2021-02-26,50.0
+66910,USB,2021-03-01,51.15999984741211
+66911,USB,2021-03-02,50.650001525878906
+66912,USB,2021-03-03,51.15999984741211
+66913,USB,2021-03-04,51.02000045776367
+66914,USB,2021-03-05,52.470001220703125
+66915,USB,2021-03-08,54.04999923706055
+66916,USB,2021-03-09,52.900001525878906
+66917,USB,2021-03-10,53.77999877929688
+66918,USB,2021-03-11,53.34999847412109
+66919,USB,2021-03-12,54.63999938964844
+66920,USB,2021-03-15,53.97999954223633
+66921,USB,2021-03-16,53.84000015258789
+66922,USB,2021-03-17,54.4900016784668
+66923,USB,2021-03-18,56.27000045776367
+66924,USB,2021-03-19,55.209999084472656
+66925,USB,2021-03-22,54.2400016784668
+66926,USB,2021-03-23,53.58000183105469
+66927,USB,2021-03-24,53.470001220703125
+66928,USB,2021-03-25,54.88999938964844
+66929,USB,2021-03-26,56.209999084472656
+66930,USB,2021-03-29,55.59999847412109
+66931,USB,2021-03-30,55.869998931884766
+66932,USB,2021-03-31,55.310001373291016
+66933,USB,2021-04-01,55.83000183105469
+66934,USB,2021-04-05,56.369998931884766
+66935,USB,2021-04-06,56.22999954223633
+66936,USB,2021-04-07,56.810001373291016
+66937,USB,2021-04-08,56.77999877929688
+66938,USB,2021-04-09,57.290000915527344
+66939,USB,2021-04-12,57.68000030517578
+66940,USB,2021-04-13,56.630001068115234
+66941,USB,2021-04-14,57.58000183105469
+66942,USB,2021-04-15,56.33000183105469
+66943,USB,2021-04-16,57.86000061035156
+66944,USB,2021-04-19,57.720001220703125
+66945,USB,2021-04-20,56.220001220703125
+66946,USB,2021-04-21,56.9900016784668
+66947,USB,2021-04-22,56.15999984741211
+66948,USB,2021-04-23,57.22999954223633
+66949,USB,2021-04-26,57.790000915527344
+66950,USB,2021-04-27,58.31999969482422
+66951,USB,2021-04-28,58.970001220703125
+66952,USB,2021-04-29,60.02999877929688
+66953,USB,2021-04-30,59.34999847412109
+66954,USB,2021-05-03,59.290000915527344
+66955,USB,2021-05-04,60.59999847412109
+66956,USB,2021-05-05,60.38999938964844
+66957,USB,2021-05-06,61.43999862670898
+66958,USB,2021-05-07,61.369998931884766
+66959,USB,2021-05-10,61.16999816894531
+66960,USB,2021-05-11,60.150001525878906
+66961,USB,2021-05-12,59.560001373291016
+66962,USB,2021-05-13,61.09999847412109
+66963,USB,2021-05-14,61.90999984741211
+66964,USB,2021-05-17,62.209999084472656
+66965,USB,2021-05-18,60.84999847412109
+66966,USB,2021-05-19,60.06999969482422
+66967,USB,2021-05-20,59.630001068115234
+66968,USB,2021-05-21,60.369998931884766
+66969,USB,2021-05-24,60.41999816894531
+66970,USB,2021-05-25,59.650001525878906
+66971,USB,2021-05-26,59.72999954223633
+66972,USB,2021-05-27,60.7400016784668
+66973,USB,2021-05-28,60.77999877929688
+66974,USB,2021-06-01,60.9900016784668
+66975,USB,2021-06-02,60.66999816894531
+66976,USB,2021-06-03,60.63999938964844
+66977,USB,2021-06-04,60.77000045776367
+66978,USB,2021-06-07,60.540000915527344
+66979,USB,2021-06-08,60.290000915527344
+66980,USB,2021-06-09,59.25
+66981,USB,2021-06-10,58.61000061035156
+66982,USB,2021-06-11,59.13999938964844
+66983,USB,2021-06-14,58.15999984741211
+66984,USB,2021-06-15,58.5099983215332
+66985,USB,2021-06-16,58.43999862670898
+66986,USB,2021-06-17,55.720001220703125
+66987,USB,2021-06-18,54.7400016784668
+66988,USB,2021-06-21,55.97999954223633
+66989,USB,2021-06-22,55.93999862670898
+66990,USB,2021-06-23,56.13999938964844
+66991,USB,2021-06-24,56.880001068115234
+66992,USB,2021-06-25,57.84999847412109
+66993,USB,2021-06-28,57.540000915527344
+66994,USB,2021-06-29,56.65999984741211
+66995,USB,2021-06-30,56.970001220703125
+66996,USB,2021-07-01,57.58000183105469
+66997,USB,2021-07-02,57.56999969482422
+66998,USB,2021-07-06,56.0099983215332
+66999,USB,2021-07-07,55.9900016784668
+67000,USB,2021-07-08,55.040000915527344
+67001,USB,2021-07-09,56.970001220703125
+67002,USB,2021-07-12,57.58000183105469
+67003,USB,2021-07-13,56.91999816894531
+67004,USB,2021-07-14,56.9900016784668
+67005,USB,2021-07-15,58.81999969482422
+67006,USB,2021-07-16,57.16999816894531
+67007,USB,2021-07-19,54.5099983215332
+67008,USB,2021-07-20,56.09000015258789
+67009,USB,2021-07-21,57.20000076293945
+67010,USB,2021-07-22,55.810001373291016
+67011,USB,2021-07-23,55.720001220703125
+67012,USB,2021-07-26,56.18000030517578
+67013,USB,2021-07-27,56.150001525878906
+67014,USB,2021-07-28,56.040000915527344
+67015,USB,2021-07-29,56.43999862670898
+67016,USB,2021-07-30,55.540000915527344
+67017,USB,2021-08-02,55.130001068115234
+67018,USB,2021-08-03,55.88999938964844
+67019,USB,2021-08-04,55.060001373291016
+67020,USB,2021-08-05,55.810001373291016
+67021,USB,2021-08-06,57.0
+67022,USB,2021-08-09,57.040000915527344
+67023,USB,2021-08-10,57.66999816894531
+67024,USB,2021-08-11,58.790000915527344
+67025,USB,2021-08-12,58.84999847412109
+67026,USB,2021-08-13,58.220001220703125
+67027,USB,2021-08-16,57.56999969482422
+67028,USB,2021-08-17,56.7599983215332
+67029,USB,2021-08-18,56.04999923706055
+67030,USB,2021-08-19,55.34000015258789
+67031,USB,2021-08-20,55.68000030517578
+67032,USB,2021-08-23,56.16999816894531
+67033,USB,2021-08-24,56.810001373291016
+67034,USB,2021-08-25,57.63999938964844
+67035,USB,2021-08-26,57.2400016784668
+67036,USB,2021-08-27,58.29999923706055
+67037,USB,2021-08-30,57.08000183105469
+67038,USB,2021-08-31,57.38999938964844
+67039,USB,2021-09-01,56.16999816894531
+67040,USB,2021-09-02,56.43999862670898
+67041,USB,2021-09-03,56.150001525878906
+67042,USB,2021-09-07,55.83000183105469
+67043,USB,2021-09-08,55.34000015258789
+67044,USB,2021-09-09,55.81999969482422
+67045,USB,2021-09-10,55.45000076293945
+67046,USB,2021-09-13,56.540000915527344
+67047,USB,2021-09-14,55.90999984741211
+67048,USB,2021-09-15,57.79999923706055
+67049,USB,2021-09-16,57.09999847412109
+67050,USB,2021-09-17,57.0099983215332
+67051,USB,2021-09-20,55.68000030517578
+67052,USB,2021-09-21,57.09999847412109
+67053,USB,2021-09-22,57.91999816894531
+67054,USB,2021-09-23,59.290000915527344
+67055,USB,2021-09-24,59.790000915527344
+67056,USB,2021-09-27,61.09999847412109
+67057,USB,2021-09-28,60.41999816894531
+67058,USB,2021-09-29,60.2599983215332
+67059,USB,2021-09-30,59.43999862670898
+67060,USB,2021-10-01,60.7599983215332
+67061,USB,2021-10-04,60.52999877929688
+67062,USB,2021-10-05,61.290000915527344
+67063,USB,2021-10-06,61.45000076293945
+67064,USB,2021-10-07,61.880001068115234
+67065,USB,2021-10-08,62.33000183105469
+67066,USB,2021-10-11,61.84999847412109
+67067,USB,2021-10-12,61.65999984741211
+67068,USB,2021-10-13,61.459999084472656
+67069,USB,2021-10-14,60.08000183105469
+67070,USB,2021-10-15,60.22999954223633
+67071,USB,2021-10-18,60.58000183105469
+67072,USB,2021-10-19,61.34999847412109
+67073,USB,2021-10-20,62.58000183105469
+67074,USB,2021-10-21,62.18000030517578
+67075,USB,2021-10-22,62.7400016784668
+67076,USB,2021-10-25,62.52000045776367
+67077,USB,2021-10-26,62.43999862670898
+67078,USB,2021-10-27,60.27999877929688
+67079,USB,2021-10-28,60.93000030517578
+67080,USB,2021-10-29,60.369998931884766
+67081,USB,2021-11-01,60.77999877929688
+67082,USB,2021-11-02,60.86000061035156
+67083,USB,2021-11-03,61.83000183105469
+67084,USB,2021-11-04,60.27999877929688
+67085,USB,2021-11-05,60.68999862670898
+67086,USB,2021-11-08,60.68999862670898
+67087,USB,2021-11-09,60.06999969482422
+67088,USB,2021-11-10,60.4900016784668
+67089,USB,2021-11-11,60.77999877929688
+67090,USB,2021-11-12,60.5
+67091,USB,2021-11-15,60.459999084472656
+67092,USB,2021-11-16,60.52000045776367
+67093,USB,2021-11-17,59.31999969482422
+67094,USB,2021-11-18,58.650001525878906
+67095,USB,2021-11-19,57.59000015258789
+67096,USB,2021-11-22,58.97999954223633
+67097,USB,2021-11-23,60.06999969482422
+67098,USB,2021-11-24,59.84000015258789
+67099,USB,2021-11-26,57.5
+67100,USB,2021-11-29,57.400001525878906
+67101,USB,2021-11-30,55.34000015258789
+67102,USB,2021-12-01,54.84999847412109
+67103,USB,2021-12-02,56.59999847412109
+67104,USB,2021-12-03,55.59000015258789
+67105,USB,2021-12-06,56.880001068115234
+67106,USB,2021-12-07,57.68999862670898
+67107,USB,2021-12-08,57.040000915527344
+67108,USB,2021-12-09,57.209999084472656
+67109,USB,2021-12-10,57.77000045776367
+67110,USB,2021-12-13,56.81999969482422
+67111,USB,2021-12-14,57.310001373291016
+67112,USB,2021-12-15,56.7400016784668
+67113,USB,2021-12-16,57.43000030517578
+67114,USB,2021-12-17,55.72999954223633
+67115,USB,2021-12-20,54.869998931884766
+67116,USB,2021-12-21,55.84000015258789
+67117,USB,2021-12-22,56.06999969482422
+67118,USB,2021-12-23,56.310001373291016
+67119,USB,2021-12-27,56.7400016784668
+67120,USB,2021-12-28,56.75
+67121,USB,2021-12-29,56.59999847412109
+67122,USB,2021-12-30,56.150001525878906
+67123,USB,2021-12-31,56.16999816894531
+67124,USB,2022-01-03,57.27000045776367
+67125,USB,2022-01-04,58.77000045776367
+67126,USB,2022-01-05,58.459999084472656
+67127,USB,2022-01-06,60.04999923706055
+67128,USB,2022-01-07,61.0
+67129,USB,2022-01-10,61.36000061035156
+67130,USB,2022-01-11,62.119998931884766
+67131,USB,2022-01-12,62.4900016784668
+67132,USB,2022-01-13,63.18999862670898
+67133,USB,2022-01-14,63.25
+67134,USB,2022-01-18,62.18999862670898
+67135,USB,2022-01-19,57.369998931884766
+67136,USB,2022-01-20,56.93999862670898
+67137,USB,2022-01-21,55.09999847412109
+67138,USB,2022-01-24,56.810001373291016
+67139,USB,2022-01-25,57.40999984741211
+67140,USB,2022-01-26,57.560001373291016
+67141,USB,2022-01-27,57.43999862670898
+67142,USB,2022-01-28,58.08000183105469
+67143,USB,2022-01-31,58.18999862670898
+67144,USB,2022-02-01,59.27000045776367
+67145,USB,2022-02-02,59.77000045776367
+67146,USB,2022-02-03,59.150001525878906
+67147,USB,2022-02-04,59.70000076293945
+67148,USB,2022-02-07,59.58000183105469
+67149,USB,2022-02-08,59.58000183105469
+67150,USB,2022-02-09,59.75
+67151,USB,2022-02-10,59.209999084472656
+67152,USB,2022-02-11,58.54999923706055
+67153,USB,2022-02-14,57.869998931884766
+67154,USB,2022-02-15,58.61000061035156
+67155,USB,2022-02-16,58.59999847412109
+67156,USB,2022-02-17,57.130001068115234
+67157,USB,2022-02-18,57.09999847412109
+67158,USB,2022-02-22,57.79999923706055
+67159,USB,2022-02-23,56.650001525878906
+67160,USB,2022-02-24,55.33000183105469
+67161,USB,2022-02-25,57.34000015258789
+67162,USB,2022-02-28,56.540000915527344
+67163,USB,2022-03-01,53.86000061035156
+67164,USB,2022-03-02,56.22999954223633
+67165,USB,2022-03-03,56.310001373291016
+67166,USB,2022-03-04,55.25
+67167,USB,2022-03-07,53.09999847412109
+67168,USB,2022-03-08,53.25
+67169,USB,2022-03-09,54.5099983215332
+67170,USB,2022-03-10,52.9900016784668
+67171,USB,2022-03-11,52.650001525878906
+67172,USB,2022-03-14,53.95000076293945
+67173,USB,2022-03-15,54.400001525878906
+67174,USB,2022-03-16,56.27999877929688
+67175,USB,2022-03-17,56.650001525878906
+67176,USB,2022-03-18,56.52999877929688
+67177,USB,2022-03-21,56.15999984741211
+67178,USB,2022-03-22,57.02000045776367
+67179,USB,2022-03-23,55.84999847412109
+67180,USB,2022-03-24,56.04999923706055
+67181,USB,2022-03-25,57.119998931884766
+67182,USB,2022-03-28,56.709999084472656
+67183,USB,2022-03-29,56.869998931884766
+67184,USB,2022-03-30,55.18000030517578
+67185,USB,2022-03-31,53.150001525878906
+67186,USB,2022-04-01,52.900001525878906
+67187,USB,2022-04-04,52.65999984741211
+67188,USB,2022-04-05,53.0
+67189,USB,2022-04-06,52.970001220703125
+67190,USB,2022-04-07,52.58000183105469
+67191,USB,2022-04-08,52.25
+67192,USB,2022-04-11,51.720001220703125
+67193,USB,2022-04-12,50.81999969482422
+67194,USB,2022-04-13,50.61000061035156
+67195,USB,2022-04-14,52.709999084472656
+67196,USB,2022-04-18,52.7400016784668
+67197,USB,2022-04-19,52.880001068115234
+67198,USB,2022-04-20,53.04999923706055
+67199,USB,2022-04-21,52.63999938964844
+67200,USB,2022-04-22,50.83000183105469
+67201,USB,2022-04-25,50.84000015258789
+67202,USB,2022-04-26,50.02999877929688
+67203,USB,2022-04-27,49.63999938964844
+67204,USB,2022-04-28,50.040000915527344
+67205,USB,2022-04-29,48.560001373291016
+67206,USB,2022-05-02,48.84999847412109
+67207,USB,2022-05-03,49.470001220703125
+67208,USB,2022-05-04,50.52999877929688
+67209,USB,2022-05-05,49.2400016784668
+67210,USB,2022-05-06,49.290000915527344
+67211,USB,2022-05-09,49.43999862670898
+67212,USB,2022-05-10,49.36000061035156
+67213,USB,2022-05-11,48.459999084472656
+67214,USB,2022-05-12,48.59000015258789
+67215,USB,2022-05-13,48.59999847412109
+67216,USB,2022-05-16,48.27000045776367
+67217,USB,2022-05-17,49.650001525878906
+67218,USB,2022-05-18,49.09999847412109
+67219,USB,2022-05-19,49.2400016784668
+67220,USB,2022-05-20,49.209999084472656
+67221,USB,2022-05-23,50.75
+67222,USB,2022-05-24,51.040000915527344
+67223,USB,2022-05-25,51.18999862670898
+67224,USB,2022-05-26,52.13999938964844
+67225,USB,2022-05-27,52.5
+67226,USB,2022-05-31,53.06999969482422
+67227,USB,2022-06-01,51.75
+67228,USB,2022-06-02,52.18000030517578
+67229,USB,2022-06-03,51.93999862670898
+67230,USB,2022-06-06,52.25
+67231,USB,2022-06-07,52.560001373291016
+67232,USB,2022-06-08,51.84000015258789
+67233,USB,2022-06-09,50.33000183105469
+67234,USB,2022-06-10,48.720001220703125
+67235,USB,2022-06-13,47.060001373291016
+67236,USB,2022-06-14,45.720001220703125
+67237,USB,2022-06-15,46.36000061035156
+67238,USB,2022-06-16,45.40999984741211
+67239,USB,2022-06-17,45.40999984741211
+67240,USB,2022-06-21,46.33000183105469
+67241,USB,2022-06-22,46.5
+67242,USB,2022-06-23,45.720001220703125
+67243,USB,2022-06-24,47.52000045776367
+67244,USB,2022-06-27,47.25
+67245,USB,2022-06-28,46.88999938964844
+67246,USB,2022-06-29,46.119998931884766
+67247,USB,2022-06-30,46.02000045776367
+67248,USB,2022-07-01,46.59000015258789
+67249,USB,2022-07-05,46.459999084472656
+67250,USB,2022-07-06,46.5
+67251,USB,2022-07-07,46.7599983215332
+67252,USB,2022-07-08,46.52999877929688
+67253,USB,2022-07-11,46.34999847412109
+67254,USB,2022-07-12,46.20000076293945
+67255,USB,2022-07-13,45.31999969482422
+67256,USB,2022-07-14,44.25
+67257,USB,2022-07-15,46.56999969482422
+67258,USB,2022-07-18,46.68000030517578
+67259,USB,2022-07-19,47.459999084472656
+67260,USB,2022-07-20,47.04999923706055
+67261,USB,2022-07-21,47.61000061035156
+67262,USB,2022-07-22,47.709999084472656
+67263,USB,2022-07-25,48.04999923706055
+67264,USB,2022-07-26,47.41999816894531
+67265,USB,2022-07-27,48.209999084472656
+67266,USB,2022-07-28,46.119998931884766
+67267,USB,2022-07-29,47.20000076293945
+67268,USB,2022-08-01,47.5099983215332
+67269,USB,2022-08-02,46.93000030517578
+67270,USB,2022-08-03,47.65999984741211
+67271,USB,2022-08-04,47.06999969482422
+67272,USB,2022-08-05,47.38999938964844
+67273,USB,2022-08-08,46.95000076293945
+67274,USB,2022-08-09,47.18000030517578
+67275,USB,2022-08-10,47.869998931884766
+67276,USB,2022-08-11,48.43999862670898
+67277,USB,2022-08-12,48.77000045776367
+67278,USB,2022-08-15,49.08000183105469
+67279,USB,2022-08-16,49.29999923706055
+67280,USB,2022-08-17,49.02999877929688
+67281,USB,2022-08-18,49.0099983215332
+67282,USB,2022-08-19,48.61000061035156
+67283,USB,2022-08-22,47.59999847412109
+67284,USB,2022-08-23,47.40999984741211
+67285,USB,2022-08-24,47.18999862670898
+67286,USB,2022-08-25,47.7599983215332
+67287,USB,2022-08-26,46.4900016784668
+67288,USB,2022-08-29,46.09999847412109
+67289,USB,2022-08-30,45.90999984741211
+67290,USB,2022-08-31,45.61000061035156
+67291,USB,2022-09-01,45.869998931884766
+67292,USB,2022-09-02,45.54999923706055
+67293,USB,2022-09-06,45.31999969482422
+67294,USB,2022-09-07,45.90999984741211
+67295,USB,2022-09-08,47.04999923706055
+67296,USB,2022-09-09,47.58000183105469
+67297,USB,2022-09-12,47.560001373291016
+67298,USB,2022-09-13,45.18000030517578
+67299,USB,2022-09-14,45.09999847412109
+67300,USB,2022-09-15,45.869998931884766
+67301,USB,2022-09-16,45.869998931884766
+67302,USB,2022-09-19,46.150001525878906
+67303,USB,2022-09-20,44.9900016784668
+67304,USB,2022-09-21,43.93000030517578
+67305,USB,2022-09-22,43.02999877929688
+67306,USB,2022-09-23,42.119998931884766
+67307,USB,2022-09-26,41.060001373291016
+67308,USB,2022-09-27,40.959999084472656
+67309,USB,2022-09-28,41.41999816894531
+67310,USB,2022-09-29,40.72999954223633
+67311,USB,2022-09-30,40.31999969482422
+67312,USB,2022-10-03,41.56999969482422
+67313,USB,2022-10-04,42.630001068115234
+67314,USB,2022-10-05,42.20000076293945
+67315,USB,2022-10-06,41.08000183105469
+67316,USB,2022-10-07,40.20000076293945
+67317,USB,2022-10-10,39.83000183105469
+67318,USB,2022-10-11,38.790000915527344
+67319,USB,2022-10-12,39.11000061035156
+67320,USB,2022-10-13,41.369998931884766
+67321,USB,2022-10-14,42.7599983215332
+67322,USB,2022-10-17,42.63999938964844
+67323,USB,2022-10-18,42.79999923706055
+67324,USB,2022-10-19,41.2599983215332
+67325,USB,2022-10-20,40.0099983215332
+67326,USB,2022-10-21,40.5099983215332
+67327,USB,2022-10-24,41.130001068115234
+67328,USB,2022-10-25,42.0099983215332
+67329,USB,2022-10-26,42.38999938964844
+67330,USB,2022-10-27,42.08000183105469
+67331,USB,2022-10-28,42.86000061035156
+67332,USB,2022-10-31,42.45000076293945
+67333,USB,2022-11-01,42.880001068115234
+67334,USB,2022-11-02,41.75
+67335,USB,2022-11-03,41.5
+67336,USB,2022-11-04,42.83000183105469
+67337,USB,2022-11-07,43.52999877929688
+67338,USB,2022-11-08,44.16999816894531
+67339,USB,2022-11-09,43.2400016784668
+67340,USB,2022-11-10,44.869998931884766
+67341,USB,2022-11-11,44.91999816894531
+67342,USB,2022-11-14,43.84999847412109
+67343,USB,2022-11-15,43.77000045776367
+67344,USB,2022-11-16,42.93000030517578
+67345,USB,2022-11-17,42.77000045776367
+67346,USB,2022-11-18,43.380001068115234
+67347,USB,2022-11-21,43.38999938964844
+67348,USB,2022-11-22,43.90999984741211
+67349,USB,2022-11-23,44.11000061035156
+67350,USB,2022-11-25,44.2599983215332
+67351,USB,2022-11-28,43.7400016784668
+67352,USB,2022-11-29,44.59000015258789
+67353,USB,2022-11-30,45.38999938964844
+67354,USB,2022-12-01,45.34999847412109
+67355,USB,2022-12-02,45.63999938964844
+67356,USB,2022-12-05,43.90999984741211
+67357,USB,2022-12-06,42.93999862670898
+67358,USB,2022-12-07,43.560001373291016
+67359,USB,2022-12-08,43.560001373291016
+67360,USB,2022-12-09,43.11000061035156
+67361,USB,2022-12-12,43.459999084472656
+67362,USB,2022-12-13,44.25
+67363,USB,2022-12-14,43.290000915527344
+67364,USB,2022-12-15,42.84000015258789
+67365,USB,2022-12-16,42.150001525878906
+67366,USB,2022-12-19,41.95000076293945
+67367,USB,2022-12-20,41.93000030517578
+67368,USB,2022-12-21,42.709999084472656
+67369,USB,2022-12-22,42.84999847412109
+67370,USB,2022-12-23,43.20000076293945
+67371,USB,2022-12-27,43.650001525878906
+67372,USB,2022-12-28,43.34999847412109
+67373,USB,2022-12-29,43.56999969482422
+67374,USB,2022-12-30,43.61000061035156
+67375,USB,2023-01-03,44.63999938964844
+67376,USB,2023-01-04,46.02999877929688
+67377,USB,2023-01-05,45.66999816894531
+67378,USB,2023-01-06,46.310001373291016
+67379,USB,2023-01-09,46.61000061035156
+67380,USB,2023-01-10,46.65999984741211
+67381,USB,2023-01-11,47.11000061035156
+67382,USB,2023-01-12,47.59000015258789
+67383,USB,2023-01-13,47.33000183105469
+67384,USB,2023-01-17,47.43999862670898
+67385,USB,2023-01-18,45.810001373291016
+67386,USB,2023-01-19,45.630001068115234
+67387,USB,2023-01-20,46.459999084472656
+67388,USB,2023-01-23,47.66999816894531
+67389,USB,2023-01-24,46.66999816894531
+67390,USB,2023-01-25,49.150001525878906
+67391,USB,2023-01-26,48.70000076293945
+67392,USB,2023-01-27,48.86000061035156
+67393,USB,2023-01-30,48.79999923706055
+67394,USB,2023-01-31,49.79999923706055
+67395,USB,2023-02-01,49.220001220703125
+67396,USB,2023-02-02,49.150001525878906
+67397,USB,2023-02-03,49.29999923706055
+67398,USB,2023-02-06,48.95000076293945
+67399,USB,2023-02-07,49.66999816894531
+67400,USB,2023-02-08,49.06999969482422
+67401,USB,2023-02-09,48.77000045776367
+67402,USB,2023-02-10,48.70000076293945
+67403,USB,2023-02-13,49.09000015258789
+67404,USB,2023-02-14,49.130001068115234
+67405,USB,2023-02-15,49.08000183105469
+67406,USB,2023-02-16,48.54999923706055
+67407,USB,2023-02-17,48.59999847412109
+67408,USB,2023-02-21,47.68999862670898
+67409,USB,2023-02-22,47.540000915527344
+67410,USB,2023-02-23,47.720001220703125
+67411,USB,2023-02-24,47.63999938964844
+67412,USB,2023-02-27,47.58000183105469
+67413,USB,2023-02-28,47.72999954223633
+67414,USB,2023-03-01,47.310001373291016
+67415,USB,2023-03-02,46.310001373291016
+67416,USB,2023-03-03,47.11000061035156
+67417,USB,2023-03-06,47.119998931884766
+67418,USB,2023-03-07,45.59999847412109
+67419,USB,2023-03-08,45.4900016784668
+67420,USB,2023-03-09,42.29999923706055
+67421,USB,2023-03-10,40.619998931884766
+67422,USB,2023-03-13,36.540000915527344
+67423,USB,2023-03-14,37.5099983215332
+67424,USB,2023-03-15,35.439998626708984
+67425,USB,2023-03-16,36.36000061035156
+67426,USB,2023-03-17,32.95000076293945
+67427,USB,2023-03-20,34.45000076293945
+67428,USB,2023-03-21,37.52000045776367
+67429,USB,2023-03-22,34.790000915527344
+67430,USB,2023-03-23,35.060001373291016
+67431,USB,2023-03-24,34.900001525878906
+67432,USB,2023-03-27,34.869998931884766
+67433,USB,2023-03-28,35.560001373291016
+67434,USB,2023-03-29,36.220001220703125
+67435,USB,2023-03-30,35.45000076293945
+67436,USB,2023-03-31,36.04999923706055
+67437,USB,2023-04-03,35.63999938964844
+67438,USB,2023-04-04,35.060001373291016
+67439,USB,2023-04-05,35.11000061035156
+67440,USB,2023-04-06,35.75
+67441,USB,2023-04-10,35.61000061035156
+67442,USB,2023-04-11,35.529998779296875
+67443,USB,2023-04-12,35.400001525878906
+67444,USB,2023-04-13,35.380001068115234
+67445,USB,2023-04-14,34.970001220703125
+67446,USB,2023-04-17,35.59000015258789
+67447,USB,2023-04-18,35.189998626708984
+67448,USB,2023-04-19,36.0099983215332
+67449,USB,2023-04-20,34.7599983215332
+67450,USB,2023-04-21,33.52000045776367
+67451,USB,2023-04-24,32.790000915527344
+67452,USB,2023-04-25,31.770000457763672
+67453,USB,2023-04-26,31.520000457763672
+67454,USB,2023-04-27,32.56999969482422
+67455,USB,2023-04-28,34.279998779296875
+67456,USB,2023-05-01,32.939998626708984
+67457,USB,2023-05-02,30.6299991607666
+67458,USB,2023-05-03,29.799999237060547
+67459,USB,2023-05-04,28.979999542236328
+67460,USB,2023-05-05,30.739999771118164
+67461,USB,2023-05-08,29.739999771118164
+67462,USB,2023-05-09,29.90999984741211
+67463,USB,2023-05-10,29.450000762939453
+67464,USB,2023-05-11,28.920000076293945
+67465,USB,2023-05-12,29.1299991607666
+67466,UPS,1999-11-10,68.25
+67467,UPS,1999-11-11,75.0
+67468,UPS,1999-11-12,70.5
+67469,UPS,1999-11-15,69.0
+67470,UPS,1999-11-16,66.0
+67471,UPS,1999-11-17,67.6875
+67472,UPS,1999-11-18,66.3125
+67473,UPS,1999-11-19,65.0
+67474,UPS,1999-11-22,63.125
+67475,UPS,1999-11-23,66.1875
+67476,UPS,1999-11-24,67.6875
+67477,UPS,1999-11-26,69.125
+67478,UPS,1999-11-29,68.125
+67479,UPS,1999-11-30,66.0625
+67480,UPS,1999-12-01,65.875
+67481,UPS,1999-12-02,67.0625
+67482,UPS,1999-12-03,66.4375
+67483,UPS,1999-12-06,66.25
+67484,UPS,1999-12-07,68.0
+67485,UPS,1999-12-08,68.375
+67486,UPS,1999-12-09,67.5
+67487,UPS,1999-12-10,66.125
+67488,UPS,1999-12-13,66.0
+67489,UPS,1999-12-14,65.0
+67490,UPS,1999-12-15,63.75
+67491,UPS,1999-12-16,64.0
+67492,UPS,1999-12-17,66.625
+67493,UPS,1999-12-20,68.5
+67494,UPS,1999-12-21,69.0
+67495,UPS,1999-12-22,67.0
+67496,UPS,1999-12-23,67.75
+67497,UPS,1999-12-27,69.6875
+67498,UPS,1999-12-28,69.0
+67499,UPS,1999-12-29,68.0
+67500,UPS,1999-12-30,68.0
+67501,UPS,1999-12-31,69.0
+67502,UPS,2000-01-03,67.0625
+67503,UPS,2000-01-04,64.9375
+67504,UPS,2000-01-05,68.0
+67505,UPS,2000-01-06,68.0
+67506,UPS,2000-01-07,66.375
+67507,UPS,2000-01-10,67.0625
+67508,UPS,2000-01-11,65.25
+67509,UPS,2000-01-12,67.375
+67510,UPS,2000-01-13,68.3125
+67511,UPS,2000-01-14,69.0625
+67512,UPS,2000-01-18,68.6875
+67513,UPS,2000-01-19,68.25
+67514,UPS,2000-01-20,68.875
+67515,UPS,2000-01-21,67.25
+67516,UPS,2000-01-24,66.0
+67517,UPS,2000-01-25,65.875
+67518,UPS,2000-01-26,65.125
+67519,UPS,2000-01-27,65.125
+67520,UPS,2000-01-28,64.9375
+67521,UPS,2000-01-31,60.0
+67522,UPS,2000-02-01,61.375
+67523,UPS,2000-02-02,58.25
+67524,UPS,2000-02-03,57.625
+67525,UPS,2000-02-04,56.375
+67526,UPS,2000-02-07,55.75
+67527,UPS,2000-02-08,59.375
+67528,UPS,2000-02-09,58.0
+67529,UPS,2000-02-10,57.0625
+67530,UPS,2000-02-11,55.125
+67531,UPS,2000-02-14,54.375
+67532,UPS,2000-02-15,54.9375
+67533,UPS,2000-02-16,56.0
+67534,UPS,2000-02-17,58.0
+67535,UPS,2000-02-18,56.9375
+67536,UPS,2000-02-22,55.0
+67537,UPS,2000-02-23,54.9375
+67538,UPS,2000-02-24,54.0625
+67539,UPS,2000-02-25,55.5
+67540,UPS,2000-02-28,55.0
+67541,UPS,2000-02-29,54.625
+67542,UPS,2000-03-01,52.5
+67543,UPS,2000-03-02,53.3125
+67544,UPS,2000-03-03,52.6875
+67545,UPS,2000-03-06,52.75
+67546,UPS,2000-03-07,50.625
+67547,UPS,2000-03-08,54.3125
+67548,UPS,2000-03-09,53.0
+67549,UPS,2000-03-10,53.4375
+67550,UPS,2000-03-13,52.75
+67551,UPS,2000-03-14,52.5625
+67552,UPS,2000-03-15,54.9375
+67553,UPS,2000-03-16,56.25
+67554,UPS,2000-03-17,55.5
+67555,UPS,2000-03-20,56.5625
+67556,UPS,2000-03-21,58.1875
+67557,UPS,2000-03-22,56.875
+67558,UPS,2000-03-23,59.625
+67559,UPS,2000-03-24,63.75
+67560,UPS,2000-03-27,63.1875
+67561,UPS,2000-03-28,60.25
+67562,UPS,2000-03-29,59.0625
+67563,UPS,2000-03-30,58.5625
+67564,UPS,2000-03-31,62.984375
+67565,UPS,2000-04-03,59.375
+67566,UPS,2000-04-04,57.8125
+67567,UPS,2000-04-05,58.1875
+67568,UPS,2000-04-06,59.875
+67569,UPS,2000-04-07,60.875
+67570,UPS,2000-04-10,64.0
+67571,UPS,2000-04-11,63.1875
+67572,UPS,2000-04-12,61.5
+67573,UPS,2000-04-13,60.25
+67574,UPS,2000-04-14,55.0
+67575,UPS,2000-04-17,58.0
+67576,UPS,2000-04-18,60.6875
+67577,UPS,2000-04-19,59.0625
+67578,UPS,2000-04-20,63.5
+67579,UPS,2000-04-24,62.625
+67580,UPS,2000-04-25,66.4375
+67581,UPS,2000-04-26,66.1875
+67582,UPS,2000-04-27,65.9375
+67583,UPS,2000-04-28,66.5
+67584,UPS,2000-05-01,64.25
+67585,UPS,2000-05-02,63.8125
+67586,UPS,2000-05-03,62.375
+67587,UPS,2000-05-04,60.9375
+67588,UPS,2000-05-05,59.875
+67589,UPS,2000-05-08,61.0625
+67590,UPS,2000-05-09,62.5
+67591,UPS,2000-05-10,60.8125
+67592,UPS,2000-05-11,61.25
+67593,UPS,2000-05-12,61.5625
+67594,UPS,2000-05-15,63.3125
+67595,UPS,2000-05-16,62.0
+67596,UPS,2000-05-17,62.3125
+67597,UPS,2000-05-18,62.125
+67598,UPS,2000-05-19,61.875
+67599,UPS,2000-05-22,61.4375
+67600,UPS,2000-05-23,61.875
+67601,UPS,2000-05-24,59.625
+67602,UPS,2000-05-25,58.875
+67603,UPS,2000-05-26,57.1875
+67604,UPS,2000-05-30,59.0625
+67605,UPS,2000-05-31,59.875
+67606,UPS,2000-06-01,61.5
+67607,UPS,2000-06-02,61.0
+67608,UPS,2000-06-05,61.5625
+67609,UPS,2000-06-06,61.75
+67610,UPS,2000-06-07,62.0625
+67611,UPS,2000-06-08,60.25
+67612,UPS,2000-06-09,59.3125
+67613,UPS,2000-06-12,59.34375
+67614,UPS,2000-06-13,61.3125
+67615,UPS,2000-06-14,61.25
+67616,UPS,2000-06-15,62.375
+67617,UPS,2000-06-16,61.75
+67618,UPS,2000-06-19,62.125
+67619,UPS,2000-06-20,61.4375
+67620,UPS,2000-06-21,61.75
+67621,UPS,2000-06-22,62.9375
+67622,UPS,2000-06-23,61.4375
+67623,UPS,2000-06-26,60.75
+67624,UPS,2000-06-27,60.125
+67625,UPS,2000-06-28,59.625
+67626,UPS,2000-06-29,60.25
+67627,UPS,2000-06-30,58.90625
+67628,UPS,2000-07-03,59.4375
+67629,UPS,2000-07-05,61.0
+67630,UPS,2000-07-06,61.3125
+67631,UPS,2000-07-07,60.6875
+67632,UPS,2000-07-10,61.0
+67633,UPS,2000-07-11,60.8125
+67634,UPS,2000-07-12,60.6875
+67635,UPS,2000-07-13,60.3125
+67636,UPS,2000-07-14,60.875
+67637,UPS,2000-07-17,60.4375
+67638,UPS,2000-07-18,60.75
+67639,UPS,2000-07-19,61.25
+67640,UPS,2000-07-20,59.5625
+67641,UPS,2000-07-21,59.5
+67642,UPS,2000-07-24,59.0
+67643,UPS,2000-07-25,58.6875
+67644,UPS,2000-07-26,58.125
+67645,UPS,2000-07-27,58.125
+67646,UPS,2000-07-28,57.375
+67647,UPS,2000-07-31,58.75
+67648,UPS,2000-08-01,58.3125
+67649,UPS,2000-08-02,58.1875
+67650,UPS,2000-08-03,57.9375
+67651,UPS,2000-08-04,57.6875
+67652,UPS,2000-08-07,57.375
+67653,UPS,2000-08-08,56.875
+67654,UPS,2000-08-09,55.75
+67655,UPS,2000-08-10,58.5
+67656,UPS,2000-08-11,59.0
+67657,UPS,2000-08-14,58.625
+67658,UPS,2000-08-15,57.875
+67659,UPS,2000-08-16,57.3125
+67660,UPS,2000-08-17,56.75
+67661,UPS,2000-08-18,56.1875
+67662,UPS,2000-08-21,55.8125
+67663,UPS,2000-08-22,56.25
+67664,UPS,2000-08-23,55.75
+67665,UPS,2000-08-24,56.4375
+67666,UPS,2000-08-25,57.625
+67667,UPS,2000-08-28,56.75
+67668,UPS,2000-08-29,56.25
+67669,UPS,2000-08-30,55.125
+67670,UPS,2000-08-31,55.4375
+67671,UPS,2000-09-01,55.875
+67672,UPS,2000-09-05,55.5625
+67673,UPS,2000-09-06,55.8125
+67674,UPS,2000-09-07,54.5625
+67675,UPS,2000-09-08,53.3125
+67676,UPS,2000-09-11,52.375
+67677,UPS,2000-09-12,53.5625
+67678,UPS,2000-09-13,55.0
+67679,UPS,2000-09-14,55.4375
+67680,UPS,2000-09-15,55.375
+67681,UPS,2000-09-18,53.0
+67682,UPS,2000-09-19,52.5
+67683,UPS,2000-09-20,54.0
+67684,UPS,2000-09-21,55.25
+67685,UPS,2000-09-22,56.0
+67686,UPS,2000-09-25,56.75
+67687,UPS,2000-09-26,56.9375
+67688,UPS,2000-09-27,56.625
+67689,UPS,2000-09-28,57.3125
+67690,UPS,2000-09-29,56.375
+67691,UPS,2000-10-02,56.6875
+67692,UPS,2000-10-03,56.625
+67693,UPS,2000-10-04,58.75
+67694,UPS,2000-10-05,58.5
+67695,UPS,2000-10-06,58.0625
+67696,UPS,2000-10-09,56.875
+67697,UPS,2000-10-10,58.875
+67698,UPS,2000-10-11,57.5
+67699,UPS,2000-10-12,54.75
+67700,UPS,2000-10-13,56.625
+67701,UPS,2000-10-16,55.9375
+67702,UPS,2000-10-17,55.125
+67703,UPS,2000-10-18,53.0625
+67704,UPS,2000-10-19,60.0
+67705,UPS,2000-10-20,62.0
+67706,UPS,2000-10-23,60.8125
+67707,UPS,2000-10-24,59.75
+67708,UPS,2000-10-25,59.625
+67709,UPS,2000-10-26,59.75
+67710,UPS,2000-10-27,59.3125
+67711,UPS,2000-10-30,61.125
+67712,UPS,2000-10-31,60.75
+67713,UPS,2000-11-01,59.625
+67714,UPS,2000-11-02,61.375
+67715,UPS,2000-11-03,60.5625
+67716,UPS,2000-11-06,60.0
+67717,UPS,2000-11-07,59.9375
+67718,UPS,2000-11-08,59.75
+67719,UPS,2000-11-09,58.625
+67720,UPS,2000-11-10,58.3125
+67721,UPS,2000-11-13,59.0
+67722,UPS,2000-11-14,59.75
+67723,UPS,2000-11-15,59.0
+67724,UPS,2000-11-16,58.4375
+67725,UPS,2000-11-17,59.25
+67726,UPS,2000-11-20,59.3125
+67727,UPS,2000-11-21,60.3125
+67728,UPS,2000-11-22,60.1875
+67729,UPS,2000-11-24,60.875
+67730,UPS,2000-11-27,61.125
+67731,UPS,2000-11-28,61.0625
+67732,UPS,2000-11-29,60.375
+67733,UPS,2000-11-30,60.6875
+67734,UPS,2000-12-01,60.875
+67735,UPS,2000-12-04,60.3125
+67736,UPS,2000-12-05,61.0
+67737,UPS,2000-12-06,62.3125
+67738,UPS,2000-12-07,61.6875
+67739,UPS,2000-12-08,63.6875
+67740,UPS,2000-12-11,64.0
+67741,UPS,2000-12-12,63.5625
+67742,UPS,2000-12-13,62.625
+67743,UPS,2000-12-14,58.6875
+67744,UPS,2000-12-15,57.4375
+67745,UPS,2000-12-18,56.875
+67746,UPS,2000-12-19,55.75
+67747,UPS,2000-12-20,54.4375
+67748,UPS,2000-12-21,53.5
+67749,UPS,2000-12-22,56.5
+67750,UPS,2000-12-26,57.4375
+67751,UPS,2000-12-27,57.3125
+67752,UPS,2000-12-28,59.1875
+67753,UPS,2000-12-29,58.75
+67754,UPS,2001-01-02,56.375
+67755,UPS,2001-01-03,60.5625
+67756,UPS,2001-01-04,61.0625
+67757,UPS,2001-01-05,60.625
+67758,UPS,2001-01-08,61.0625
+67759,UPS,2001-01-09,61.0
+67760,UPS,2001-01-10,58.5
+67761,UPS,2001-01-11,59.25
+67762,UPS,2001-01-12,58.9375
+67763,UPS,2001-01-16,59.4375
+67764,UPS,2001-01-17,59.375
+67765,UPS,2001-01-18,60.25
+67766,UPS,2001-01-19,60.0
+67767,UPS,2001-01-22,60.3125
+67768,UPS,2001-01-23,60.9375
+67769,UPS,2001-01-24,60.25
+67770,UPS,2001-01-25,60.375
+67771,UPS,2001-01-26,60.375
+67772,UPS,2001-01-29,60.79999923706055
+67773,UPS,2001-01-30,61.59999847412109
+67774,UPS,2001-01-31,61.900001525878906
+67775,UPS,2001-02-01,61.56999969482422
+67776,UPS,2001-02-02,61.09999847412109
+67777,UPS,2001-02-05,60.2400016784668
+67778,UPS,2001-02-06,59.61000061035156
+67779,UPS,2001-02-07,59.68000030517578
+67780,UPS,2001-02-08,59.959999084472656
+67781,UPS,2001-02-09,59.81999969482422
+67782,UPS,2001-02-12,60.20000076293945
+67783,UPS,2001-02-13,60.02999877929688
+67784,UPS,2001-02-14,60.09000015258789
+67785,UPS,2001-02-15,60.13999938964844
+67786,UPS,2001-02-16,60.02999877929688
+67787,UPS,2001-02-20,60.09999847412109
+67788,UPS,2001-02-21,58.900001525878906
+67789,UPS,2001-02-22,58.290000915527344
+67790,UPS,2001-02-23,57.59999847412109
+67791,UPS,2001-02-26,57.650001525878906
+67792,UPS,2001-02-27,58.11000061035156
+67793,UPS,2001-02-28,56.52999877929688
+67794,UPS,2001-03-01,56.0
+67795,UPS,2001-03-02,56.93999862670898
+67796,UPS,2001-03-05,57.75
+67797,UPS,2001-03-06,57.369998931884766
+67798,UPS,2001-03-07,58.34999847412109
+67799,UPS,2001-03-08,59.20000076293945
+67800,UPS,2001-03-09,58.83000183105469
+67801,UPS,2001-03-12,57.36000061035156
+67802,UPS,2001-03-13,57.400001525878906
+67803,UPS,2001-03-14,56.84999847412109
+67804,UPS,2001-03-15,56.650001525878906
+67805,UPS,2001-03-16,55.75
+67806,UPS,2001-03-19,56.0099983215332
+67807,UPS,2001-03-20,55.52000045776367
+67808,UPS,2001-03-21,57.70000076293945
+67809,UPS,2001-03-22,55.88999938964844
+67810,UPS,2001-03-23,55.25
+67811,UPS,2001-03-26,56.150001525878906
+67812,UPS,2001-03-27,56.43999862670898
+67813,UPS,2001-03-28,56.29999923706055
+67814,UPS,2001-03-29,56.13999938964844
+67815,UPS,2001-03-30,56.900001525878906
+67816,UPS,2001-04-02,55.58000183105469
+67817,UPS,2001-04-03,53.209999084472656
+67818,UPS,2001-04-04,52.959999084472656
+67819,UPS,2001-04-05,53.31999969482422
+67820,UPS,2001-04-06,54.18000030517578
+67821,UPS,2001-04-09,53.650001525878906
+67822,UPS,2001-04-10,54.61000061035156
+67823,UPS,2001-04-11,54.459999084472656
+67824,UPS,2001-04-12,54.209999084472656
+67825,UPS,2001-04-16,53.70000076293945
+67826,UPS,2001-04-17,53.88999938964844
+67827,UPS,2001-04-18,54.45000076293945
+67828,UPS,2001-04-19,57.06999969482422
+67829,UPS,2001-04-20,58.22999954223633
+67830,UPS,2001-04-23,56.25
+67831,UPS,2001-04-24,56.43999862670898
+67832,UPS,2001-04-25,56.91999816894531
+67833,UPS,2001-04-26,56.59999847412109
+67834,UPS,2001-04-27,57.18999862670898
+67835,UPS,2001-04-30,57.45000076293945
+67836,UPS,2001-05-01,57.900001525878906
+67837,UPS,2001-05-02,58.18000030517578
+67838,UPS,2001-05-03,58.06999969482422
+67839,UPS,2001-05-04,58.08000183105469
+67840,UPS,2001-05-07,57.900001525878906
+67841,UPS,2001-05-08,57.650001525878906
+67842,UPS,2001-05-09,57.630001068115234
+67843,UPS,2001-05-10,57.70000076293945
+67844,UPS,2001-05-11,57.9900016784668
+67845,UPS,2001-05-14,57.59999847412109
+67846,UPS,2001-05-15,57.70000076293945
+67847,UPS,2001-05-16,58.06999969482422
+67848,UPS,2001-05-17,59.630001068115234
+67849,UPS,2001-05-18,59.84999847412109
+67850,UPS,2001-05-21,59.90999984741211
+67851,UPS,2001-05-22,59.7599983215332
+67852,UPS,2001-05-23,59.22999954223633
+67853,UPS,2001-05-24,59.20000076293945
+67854,UPS,2001-05-25,58.83000183105469
+67855,UPS,2001-05-29,58.79999923706055
+67856,UPS,2001-05-30,58.79999923706055
+67857,UPS,2001-05-31,59.45000076293945
+67858,UPS,2001-06-01,58.54999923706055
+67859,UPS,2001-06-04,58.29999923706055
+67860,UPS,2001-06-05,58.290000915527344
+67861,UPS,2001-06-06,58.06999969482422
+67862,UPS,2001-06-07,58.43000030517578
+67863,UPS,2001-06-08,58.09000015258789
+67864,UPS,2001-06-11,57.619998931884766
+67865,UPS,2001-06-12,57.65999984741211
+67866,UPS,2001-06-13,57.2400016784668
+67867,UPS,2001-06-14,56.77999877929688
+67868,UPS,2001-06-15,56.70000076293945
+67869,UPS,2001-06-18,56.54999923706055
+67870,UPS,2001-06-19,55.97999954223633
+67871,UPS,2001-06-20,56.33000183105469
+67872,UPS,2001-06-21,57.290000915527344
+67873,UPS,2001-06-22,56.97999954223633
+67874,UPS,2001-06-25,56.02999877929688
+67875,UPS,2001-06-26,55.79999923706055
+67876,UPS,2001-06-27,56.2400016784668
+67877,UPS,2001-06-28,57.09999847412109
+67878,UPS,2001-06-29,57.79999923706055
+67879,UPS,2001-07-02,58.11000061035156
+67880,UPS,2001-07-03,58.560001373291016
+67881,UPS,2001-07-05,58.560001373291016
+67882,UPS,2001-07-06,57.72999954223633
+67883,UPS,2001-07-09,57.900001525878906
+67884,UPS,2001-07-10,57.59000015258789
+67885,UPS,2001-07-11,57.470001220703125
+67886,UPS,2001-07-12,57.79999923706055
+67887,UPS,2001-07-13,58.34000015258789
+67888,UPS,2001-07-16,58.20000076293945
+67889,UPS,2001-07-17,58.27999877929688
+67890,UPS,2001-07-18,58.02999877929688
+67891,UPS,2001-07-19,58.18999862670898
+67892,UPS,2001-07-20,57.59999847412109
+67893,UPS,2001-07-23,56.970001220703125
+67894,UPS,2001-07-24,56.650001525878906
+67895,UPS,2001-07-25,57.0
+67896,UPS,2001-07-26,56.95000076293945
+67897,UPS,2001-07-27,56.400001525878906
+67898,UPS,2001-07-30,56.630001068115234
+67899,UPS,2001-07-31,56.83000183105469
+67900,UPS,2001-08-01,56.95000076293945
+67901,UPS,2001-08-02,56.650001525878906
+67902,UPS,2001-08-03,56.41999816894531
+67903,UPS,2001-08-06,56.34000015258789
+67904,UPS,2001-08-07,56.119998931884766
+67905,UPS,2001-08-08,56.04999923706055
+67906,UPS,2001-08-09,55.84000015258789
+67907,UPS,2001-08-10,56.08000183105469
+67908,UPS,2001-08-13,55.970001220703125
+67909,UPS,2001-08-14,55.93000030517578
+67910,UPS,2001-08-15,55.84000015258789
+67911,UPS,2001-08-16,55.75
+67912,UPS,2001-08-17,55.70000076293945
+67913,UPS,2001-08-20,55.5099983215332
+67914,UPS,2001-08-21,55.34000015258789
+67915,UPS,2001-08-22,55.400001525878906
+67916,UPS,2001-08-23,55.52999877929688
+67917,UPS,2001-08-24,55.9900016784668
+67918,UPS,2001-08-27,55.5
+67919,UPS,2001-08-28,55.38999938964844
+67920,UPS,2001-08-29,55.47999954223633
+67921,UPS,2001-08-30,54.83000183105469
+67922,UPS,2001-08-31,55.22999954223633
+67923,UPS,2001-09-04,55.36000061035156
+67924,UPS,2001-09-05,55.34000015258789
+67925,UPS,2001-09-06,54.84999847412109
+67926,UPS,2001-09-07,53.720001220703125
+67927,UPS,2001-09-10,53.09999847412109
+67928,UPS,2001-09-17,50.369998931884766
+67929,UPS,2001-09-18,50.150001525878906
+67930,UPS,2001-09-19,47.95000076293945
+67931,UPS,2001-09-20,49.54999923706055
+67932,UPS,2001-09-21,49.70000076293945
+67933,UPS,2001-09-24,49.81999969482422
+67934,UPS,2001-09-25,51.29999923706055
+67935,UPS,2001-09-26,49.45000076293945
+67936,UPS,2001-09-27,49.720001220703125
+67937,UPS,2001-09-28,51.97999954223633
+67938,UPS,2001-10-01,50.63999938964844
+67939,UPS,2001-10-02,50.09999847412109
+67940,UPS,2001-10-03,51.09999847412109
+67941,UPS,2001-10-04,52.0
+67942,UPS,2001-10-05,52.27999877929688
+67943,UPS,2001-10-08,51.43000030517578
+67944,UPS,2001-10-09,50.95000076293945
+67945,UPS,2001-10-10,51.79999923706055
+67946,UPS,2001-10-11,52.790000915527344
+67947,UPS,2001-10-12,50.95000076293945
+67948,UPS,2001-10-15,50.880001068115234
+67949,UPS,2001-10-16,50.84999847412109
+67950,UPS,2001-10-17,50.77000045776367
+67951,UPS,2001-10-18,50.5099983215332
+67952,UPS,2001-10-19,50.75
+67953,UPS,2001-10-22,50.83000183105469
+67954,UPS,2001-10-23,51.22999954223633
+67955,UPS,2001-10-24,50.90999984741211
+67956,UPS,2001-10-25,50.63999938964844
+67957,UPS,2001-10-26,50.79999923706055
+67958,UPS,2001-10-29,50.84000015258789
+67959,UPS,2001-10-30,50.18000030517578
+67960,UPS,2001-10-31,51.0
+67961,UPS,2001-11-01,51.0
+67962,UPS,2001-11-02,51.31999969482422
+67963,UPS,2001-11-05,51.68000030517578
+67964,UPS,2001-11-06,52.54999923706055
+67965,UPS,2001-11-07,52.97999954223633
+67966,UPS,2001-11-08,53.18000030517578
+67967,UPS,2001-11-09,53.40999984741211
+67968,UPS,2001-11-12,53.13999938964844
+67969,UPS,2001-11-13,54.2400016784668
+67970,UPS,2001-11-14,54.22999954223633
+67971,UPS,2001-11-15,54.47999954223633
+67972,UPS,2001-11-16,54.369998931884766
+67973,UPS,2001-11-19,54.59000015258789
+67974,UPS,2001-11-20,54.5099983215332
+67975,UPS,2001-11-21,54.400001525878906
+67976,UPS,2001-11-23,54.79999923706055
+67977,UPS,2001-11-26,54.900001525878906
+67978,UPS,2001-11-27,55.0
+67979,UPS,2001-11-28,55.18000030517578
+67980,UPS,2001-11-29,55.29999923706055
+67981,UPS,2001-11-30,56.220001220703125
+67982,UPS,2001-12-03,55.900001525878906
+67983,UPS,2001-12-04,56.0
+67984,UPS,2001-12-05,56.790000915527344
+67985,UPS,2001-12-06,56.97999954223633
+67986,UPS,2001-12-07,57.130001068115234
+67987,UPS,2001-12-10,56.22999954223633
+67988,UPS,2001-12-11,56.18000030517578
+67989,UPS,2001-12-12,55.58000183105469
+67990,UPS,2001-12-13,54.9900016784668
+67991,UPS,2001-12-14,55.09000015258789
+67992,UPS,2001-12-17,55.29999923706055
+67993,UPS,2001-12-18,56.38999938964844
+67994,UPS,2001-12-19,55.36000061035156
+67995,UPS,2001-12-20,55.27000045776367
+67996,UPS,2001-12-21,55.220001220703125
+67997,UPS,2001-12-24,55.29999923706055
+67998,UPS,2001-12-26,55.38999938964844
+67999,UPS,2001-12-27,55.18000030517578
+68000,UPS,2001-12-28,55.04999923706055
+68001,UPS,2001-12-31,54.5
+68002,UPS,2002-01-02,54.459999084472656
+68003,UPS,2002-01-03,55.459999084472656
+68004,UPS,2002-01-04,56.650001525878906
+68005,UPS,2002-01-07,57.11000061035156
+68006,UPS,2002-01-08,57.220001220703125
+68007,UPS,2002-01-09,56.810001373291016
+68008,UPS,2002-01-10,56.84999847412109
+68009,UPS,2002-01-11,56.52000045776367
+68010,UPS,2002-01-14,56.02999877929688
+68011,UPS,2002-01-15,56.0
+68012,UPS,2002-01-16,56.0
+68013,UPS,2002-01-17,56.47999954223633
+68014,UPS,2002-01-18,56.52000045776367
+68015,UPS,2002-01-22,56.060001373291016
+68016,UPS,2002-01-23,56.77000045776367
+68017,UPS,2002-01-24,56.59999847412109
+68018,UPS,2002-01-25,57.02999877929688
+68019,UPS,2002-01-28,57.09999847412109
+68020,UPS,2002-01-29,56.400001525878906
+68021,UPS,2002-01-30,56.93000030517578
+68022,UPS,2002-01-31,57.47999954223633
+68023,UPS,2002-02-01,56.790000915527344
+68024,UPS,2002-02-04,56.560001373291016
+68025,UPS,2002-02-05,56.900001525878906
+68026,UPS,2002-02-06,56.15999984741211
+68027,UPS,2002-02-07,55.630001068115234
+68028,UPS,2002-02-08,56.34999847412109
+68029,UPS,2002-02-11,56.77999877929688
+68030,UPS,2002-02-12,56.70000076293945
+68031,UPS,2002-02-13,56.68000030517578
+68032,UPS,2002-02-14,56.95000076293945
+68033,UPS,2002-02-15,57.0
+68034,UPS,2002-02-19,56.720001220703125
+68035,UPS,2002-02-20,56.84000015258789
+68036,UPS,2002-02-21,56.79999923706055
+68037,UPS,2002-02-22,56.79999923706055
+68038,UPS,2002-02-25,57.09999847412109
+68039,UPS,2002-02-26,58.310001373291016
+68040,UPS,2002-02-27,59.20000076293945
+68041,UPS,2002-02-28,58.93999862670898
+68042,UPS,2002-03-01,59.0
+68043,UPS,2002-03-04,59.9900016784668
+68044,UPS,2002-03-05,59.2599983215332
+68045,UPS,2002-03-06,59.380001068115234
+68046,UPS,2002-03-07,60.0
+68047,UPS,2002-03-08,61.0
+68048,UPS,2002-03-11,60.08000183105469
+68049,UPS,2002-03-12,60.08000183105469
+68050,UPS,2002-03-13,59.93000030517578
+68051,UPS,2002-03-14,59.91999816894531
+68052,UPS,2002-03-15,60.33000183105469
+68053,UPS,2002-03-18,60.58000183105469
+68054,UPS,2002-03-19,60.45000076293945
+68055,UPS,2002-03-20,60.459999084472656
+68056,UPS,2002-03-21,60.25
+68057,UPS,2002-03-22,60.70000076293945
+68058,UPS,2002-03-25,60.63999938964844
+68059,UPS,2002-03-26,60.220001220703125
+68060,UPS,2002-03-27,60.52999877929688
+68061,UPS,2002-03-28,60.79999923706055
+68062,UPS,2002-04-01,60.54999923706055
+68063,UPS,2002-04-02,59.79999923706055
+68064,UPS,2002-04-03,59.70000076293945
+68065,UPS,2002-04-04,60.38999938964844
+68066,UPS,2002-04-05,60.70000076293945
+68067,UPS,2002-04-08,60.310001373291016
+68068,UPS,2002-04-09,60.58000183105469
+68069,UPS,2002-04-10,60.810001373291016
+68070,UPS,2002-04-11,60.380001068115234
+68071,UPS,2002-04-12,60.709999084472656
+68072,UPS,2002-04-15,60.34999847412109
+68073,UPS,2002-04-16,60.95000076293945
+68074,UPS,2002-04-17,60.900001525878906
+68075,UPS,2002-04-18,61.02000045776367
+68076,UPS,2002-04-19,61.43999862670898
+68077,UPS,2002-04-22,60.88999938964844
+68078,UPS,2002-04-23,60.40999984741211
+68079,UPS,2002-04-24,59.93000030517578
+68080,UPS,2002-04-25,60.220001220703125
+68081,UPS,2002-04-26,60.40999984741211
+68082,UPS,2002-04-29,59.72999954223633
+68083,UPS,2002-04-30,60.040000915527344
+68084,UPS,2002-05-01,59.84999847412109
+68085,UPS,2002-05-02,59.93000030517578
+68086,UPS,2002-05-03,60.09999847412109
+68087,UPS,2002-05-06,59.58000183105469
+68088,UPS,2002-05-07,59.04999923706055
+68089,UPS,2002-05-08,59.68000030517578
+68090,UPS,2002-05-09,58.41999816894531
+68091,UPS,2002-05-10,58.7400016784668
+68092,UPS,2002-05-13,58.9900016784668
+68093,UPS,2002-05-14,59.59999847412109
+68094,UPS,2002-05-15,59.70000076293945
+68095,UPS,2002-05-16,59.58000183105469
+68096,UPS,2002-05-17,59.54999923706055
+68097,UPS,2002-05-20,58.93999862670898
+68098,UPS,2002-05-21,58.27000045776367
+68099,UPS,2002-05-22,58.25
+68100,UPS,2002-05-23,58.43000030517578
+68101,UPS,2002-05-24,58.38999938964844
+68102,UPS,2002-05-28,58.29999923706055
+68103,UPS,2002-05-29,58.66999816894531
+68104,UPS,2002-05-30,59.0
+68105,UPS,2002-05-31,60.380001068115234
+68106,UPS,2002-06-03,61.470001220703125
+68107,UPS,2002-06-04,61.25
+68108,UPS,2002-06-05,61.34999847412109
+68109,UPS,2002-06-06,61.40999984741211
+68110,UPS,2002-06-07,61.369998931884766
+68111,UPS,2002-06-10,62.380001068115234
+68112,UPS,2002-06-11,62.650001525878906
+68113,UPS,2002-06-12,62.27999877929688
+68114,UPS,2002-06-13,62.77000045776367
+68115,UPS,2002-06-14,61.869998931884766
+68116,UPS,2002-06-17,62.220001220703125
+68117,UPS,2002-06-18,62.56999969482422
+68118,UPS,2002-06-19,62.59999847412109
+68119,UPS,2002-06-20,62.33000183105469
+68120,UPS,2002-06-21,61.880001068115234
+68121,UPS,2002-06-24,61.790000915527344
+68122,UPS,2002-06-25,60.209999084472656
+68123,UPS,2002-06-26,60.20000076293945
+68124,UPS,2002-06-27,60.4900016784668
+68125,UPS,2002-06-28,61.75
+68126,UPS,2002-07-01,61.22999954223633
+68127,UPS,2002-07-02,60.84999847412109
+68128,UPS,2002-07-03,60.68000030517578
+68129,UPS,2002-07-05,61.18999862670898
+68130,UPS,2002-07-08,61.02999877929688
+68131,UPS,2002-07-09,60.7400016784668
+68132,UPS,2002-07-10,63.25
+68133,UPS,2002-07-11,62.5
+68134,UPS,2002-07-12,61.2599983215332
+68135,UPS,2002-07-15,60.5
+68136,UPS,2002-07-16,60.20000076293945
+68137,UPS,2002-07-17,60.79999923706055
+68138,UPS,2002-07-18,62.04999923706055
+68139,UPS,2002-07-19,67.0
+68140,UPS,2002-07-22,63.11000061035156
+68141,UPS,2002-07-23,60.29999923706055
+68142,UPS,2002-07-24,61.84000015258789
+68143,UPS,2002-07-25,62.209999084472656
+68144,UPS,2002-07-26,62.90999984741211
+68145,UPS,2002-07-29,64.5
+68146,UPS,2002-07-30,64.5
+68147,UPS,2002-07-31,65.33999633789062
+68148,UPS,2002-08-01,64.12000274658203
+68149,UPS,2002-08-02,62.79999923706055
+68150,UPS,2002-08-05,61.27000045776367
+68151,UPS,2002-08-06,62.70000076293945
+68152,UPS,2002-08-07,63.119998931884766
+68153,UPS,2002-08-08,64.25
+68154,UPS,2002-08-09,64.6500015258789
+68155,UPS,2002-08-12,63.7599983215332
+68156,UPS,2002-08-13,63.5099983215332
+68157,UPS,2002-08-14,64.9000015258789
+68158,UPS,2002-08-15,65.48999786376953
+68159,UPS,2002-08-16,66.08999633789062
+68160,UPS,2002-08-19,66.8499984741211
+68161,UPS,2002-08-20,65.9000015258789
+68162,UPS,2002-08-21,66.08999633789062
+68163,UPS,2002-08-22,66.01000213623047
+68164,UPS,2002-08-23,65.27999877929688
+68165,UPS,2002-08-26,64.70999908447266
+68166,UPS,2002-08-27,64.8499984741211
+68167,UPS,2002-08-28,64.44999694824219
+68168,UPS,2002-08-29,63.84999847412109
+68169,UPS,2002-08-30,63.90999984741211
+68170,UPS,2002-09-03,62.54999923706055
+68171,UPS,2002-09-04,63.54999923706055
+68172,UPS,2002-09-05,62.810001373291016
+68173,UPS,2002-09-06,63.97999954223633
+68174,UPS,2002-09-09,63.400001525878906
+68175,UPS,2002-09-10,63.38999938964844
+68176,UPS,2002-09-11,63.02000045776367
+68177,UPS,2002-09-12,61.970001220703125
+68178,UPS,2002-09-13,61.95000076293945
+68179,UPS,2002-09-16,62.16999816894531
+68180,UPS,2002-09-17,62.38999938964844
+68181,UPS,2002-09-18,61.84999847412109
+68182,UPS,2002-09-19,62.650001525878906
+68183,UPS,2002-09-20,62.79999923706055
+68184,UPS,2002-09-23,62.33000183105469
+68185,UPS,2002-09-24,61.75
+68186,UPS,2002-09-25,62.220001220703125
+68187,UPS,2002-09-26,63.59999847412109
+68188,UPS,2002-09-27,62.66999816894531
+68189,UPS,2002-09-30,62.52999877929688
+68190,UPS,2002-10-01,64.19999694824219
+68191,UPS,2002-10-02,63.38999938964844
+68192,UPS,2002-10-03,64.0
+68193,UPS,2002-10-04,61.59999847412109
+68194,UPS,2002-10-07,59.34999847412109
+68195,UPS,2002-10-08,60.25
+68196,UPS,2002-10-09,60.18000030517578
+68197,UPS,2002-10-10,61.060001373291016
+68198,UPS,2002-10-11,61.83000183105469
+68199,UPS,2002-10-14,61.93000030517578
+68200,UPS,2002-10-15,63.66999816894531
+68201,UPS,2002-10-16,63.43000030517578
+68202,UPS,2002-10-17,63.40999984741211
+68203,UPS,2002-10-18,63.09999847412109
+68204,UPS,2002-10-21,64.18000030517578
+68205,UPS,2002-10-22,62.2599983215332
+68206,UPS,2002-10-23,62.5
+68207,UPS,2002-10-24,62.5
+68208,UPS,2002-10-25,62.68999862670898
+68209,UPS,2002-10-28,61.22999954223633
+68210,UPS,2002-10-29,60.27999877929688
+68211,UPS,2002-10-30,60.52999877929688
+68212,UPS,2002-10-31,60.0099983215332
+68213,UPS,2002-11-01,60.93999862670898
+68214,UPS,2002-11-04,61.72999954223633
+68215,UPS,2002-11-05,61.84999847412109
+68216,UPS,2002-11-06,62.93000030517578
+68217,UPS,2002-11-07,61.61000061035156
+68218,UPS,2002-11-08,62.34000015258789
+68219,UPS,2002-11-11,62.47999954223633
+68220,UPS,2002-11-12,62.02000045776367
+68221,UPS,2002-11-13,62.400001525878906
+68222,UPS,2002-11-14,63.040000915527344
+68223,UPS,2002-11-15,63.22999954223633
+68224,UPS,2002-11-18,62.619998931884766
+68225,UPS,2002-11-19,62.27999877929688
+68226,UPS,2002-11-20,63.130001068115234
+68227,UPS,2002-11-21,63.95000076293945
+68228,UPS,2002-11-22,63.5
+68229,UPS,2002-11-25,62.79999923706055
+68230,UPS,2002-11-26,62.09999847412109
+68231,UPS,2002-11-27,63.5
+68232,UPS,2002-11-29,63.36000061035156
+68233,UPS,2002-12-02,63.970001220703125
+68234,UPS,2002-12-03,63.79999923706055
+68235,UPS,2002-12-04,63.90999984741211
+68236,UPS,2002-12-05,63.75
+68237,UPS,2002-12-06,64.08000183105469
+68238,UPS,2002-12-09,63.79999923706055
+68239,UPS,2002-12-10,63.5
+68240,UPS,2002-12-11,63.7400016784668
+68241,UPS,2002-12-12,63.59999847412109
+68242,UPS,2002-12-13,63.54999923706055
+68243,UPS,2002-12-16,64.27999877929688
+68244,UPS,2002-12-17,63.900001525878906
+68245,UPS,2002-12-18,63.93999862670898
+68246,UPS,2002-12-19,63.630001068115234
+68247,UPS,2002-12-20,63.77999877929688
+68248,UPS,2002-12-23,63.880001068115234
+68249,UPS,2002-12-24,63.650001525878906
+68250,UPS,2002-12-26,63.560001373291016
+68251,UPS,2002-12-27,63.0099983215332
+68252,UPS,2002-12-30,63.380001068115234
+68253,UPS,2002-12-31,63.08000183105469
+68254,UPS,2003-01-02,63.9900016784668
+68255,UPS,2003-01-03,63.81999969482422
+68256,UPS,2003-01-06,64.20999908447266
+68257,UPS,2003-01-07,64.0
+68258,UPS,2003-01-08,63.54999923706055
+68259,UPS,2003-01-09,64.12999725341797
+68260,UPS,2003-01-10,64.02999877929688
+68261,UPS,2003-01-13,63.70000076293945
+68262,UPS,2003-01-14,63.79999923706055
+68263,UPS,2003-01-15,63.380001068115234
+68264,UPS,2003-01-16,63.52000045776367
+68265,UPS,2003-01-17,63.43999862670898
+68266,UPS,2003-01-21,62.650001525878906
+68267,UPS,2003-01-22,62.150001525878906
+68268,UPS,2003-01-23,61.91999816894531
+68269,UPS,2003-01-24,60.79999923706055
+68270,UPS,2003-01-27,60.470001220703125
+68271,UPS,2003-01-28,61.02999877929688
+68272,UPS,2003-01-29,60.54999923706055
+68273,UPS,2003-01-30,59.75
+68274,UPS,2003-01-31,60.33000183105469
+68275,UPS,2003-02-03,60.59999847412109
+68276,UPS,2003-02-04,59.95000076293945
+68277,UPS,2003-02-05,60.09000015258789
+68278,UPS,2003-02-06,59.720001220703125
+68279,UPS,2003-02-07,59.150001525878906
+68280,UPS,2003-02-10,59.150001525878906
+68281,UPS,2003-02-11,58.79999923706055
+68282,UPS,2003-02-12,58.2400016784668
+68283,UPS,2003-02-13,57.58000183105469
+68284,UPS,2003-02-14,59.0
+68285,UPS,2003-02-18,59.4900016784668
+68286,UPS,2003-02-19,58.97999954223633
+68287,UPS,2003-02-20,58.16999816894531
+68288,UPS,2003-02-21,58.40999984741211
+68289,UPS,2003-02-24,57.16999816894531
+68290,UPS,2003-02-25,57.34999847412109
+68291,UPS,2003-02-26,57.27999877929688
+68292,UPS,2003-02-27,57.27000045776367
+68293,UPS,2003-02-28,57.540000915527344
+68294,UPS,2003-03-03,57.84999847412109
+68295,UPS,2003-03-04,56.83000183105469
+68296,UPS,2003-03-05,56.04999923706055
+68297,UPS,2003-03-06,55.470001220703125
+68298,UPS,2003-03-07,55.040000915527344
+68299,UPS,2003-03-10,53.7400016784668
+68300,UPS,2003-03-11,53.18000030517578
+68301,UPS,2003-03-12,54.560001373291016
+68302,UPS,2003-03-13,55.380001068115234
+68303,UPS,2003-03-14,56.0
+68304,UPS,2003-03-17,57.380001068115234
+68305,UPS,2003-03-18,57.77999877929688
+68306,UPS,2003-03-19,58.630001068115234
+68307,UPS,2003-03-20,58.959999084472656
+68308,UPS,2003-03-21,59.84999847412109
+68309,UPS,2003-03-24,57.77999877929688
+68310,UPS,2003-03-25,58.34999847412109
+68311,UPS,2003-03-26,57.959999084472656
+68312,UPS,2003-03-27,57.650001525878906
+68313,UPS,2003-03-28,57.29999923706055
+68314,UPS,2003-03-31,57.0
+68315,UPS,2003-04-01,57.52000045776367
+68316,UPS,2003-04-02,58.25
+68317,UPS,2003-04-03,57.84999847412109
+68318,UPS,2003-04-04,57.810001373291016
+68319,UPS,2003-04-07,57.959999084472656
+68320,UPS,2003-04-08,58.06999969482422
+68321,UPS,2003-04-09,57.43999862670898
+68322,UPS,2003-04-10,57.5
+68323,UPS,2003-04-11,57.79999923706055
+68324,UPS,2003-04-14,58.400001525878906
+68325,UPS,2003-04-15,58.70000076293945
+68326,UPS,2003-04-16,57.72999954223633
+68327,UPS,2003-04-17,58.34999847412109
+68328,UPS,2003-04-21,57.869998931884766
+68329,UPS,2003-04-22,60.060001373291016
+68330,UPS,2003-04-23,60.5
+68331,UPS,2003-04-24,60.52000045776367
+68332,UPS,2003-04-25,60.52000045776367
+68333,UPS,2003-04-28,61.68000030517578
+68334,UPS,2003-04-29,62.09000015258789
+68335,UPS,2003-04-30,62.119998931884766
+68336,UPS,2003-05-01,61.93000030517578
+68337,UPS,2003-05-02,62.400001525878906
+68338,UPS,2003-05-05,62.04999923706055
+68339,UPS,2003-05-06,62.41999816894531
+68340,UPS,2003-05-07,62.02000045776367
+68341,UPS,2003-05-08,61.619998931884766
+68342,UPS,2003-05-09,61.91999816894531
+68343,UPS,2003-05-12,62.5
+68344,UPS,2003-05-13,62.400001525878906
+68345,UPS,2003-05-14,62.33000183105469
+68346,UPS,2003-05-15,63.09999847412109
+68347,UPS,2003-05-16,62.04999923706055
+68348,UPS,2003-05-19,61.9900016784668
+68349,UPS,2003-05-20,61.75
+68350,UPS,2003-05-21,61.77999877929688
+68351,UPS,2003-05-22,61.59999847412109
+68352,UPS,2003-05-23,61.650001525878906
+68353,UPS,2003-05-27,62.02999877929688
+68354,UPS,2003-05-28,61.83000183105469
+68355,UPS,2003-05-29,61.810001373291016
+68356,UPS,2003-05-30,62.43000030517578
+68357,UPS,2003-06-02,62.959999084472656
+68358,UPS,2003-06-03,63.27999877929688
+68359,UPS,2003-06-04,63.84999847412109
+68360,UPS,2003-06-05,63.650001525878906
+68361,UPS,2003-06-06,63.61000061035156
+68362,UPS,2003-06-09,63.2599983215332
+68363,UPS,2003-06-10,63.63999938964844
+68364,UPS,2003-06-11,63.93999862670898
+68365,UPS,2003-06-12,63.79999923706055
+68366,UPS,2003-06-13,63.66999816894531
+68367,UPS,2003-06-16,64.19000244140625
+68368,UPS,2003-06-17,64.0
+68369,UPS,2003-06-18,63.869998931884766
+68370,UPS,2003-06-19,63.70000076293945
+68371,UPS,2003-06-20,64.19000244140625
+68372,UPS,2003-06-23,63.81999969482422
+68373,UPS,2003-06-24,63.59999847412109
+68374,UPS,2003-06-25,62.869998931884766
+68375,UPS,2003-06-26,63.54999923706055
+68376,UPS,2003-06-27,63.0
+68377,UPS,2003-06-30,63.70000076293945
+68378,UPS,2003-07-01,64.0999984741211
+68379,UPS,2003-07-02,64.25
+68380,UPS,2003-07-03,63.91999816894531
+68381,UPS,2003-07-07,64.38999938964844
+68382,UPS,2003-07-08,64.76000213623047
+68383,UPS,2003-07-09,64.58000183105469
+68384,UPS,2003-07-10,64.4800033569336
+68385,UPS,2003-07-11,64.19999694824219
+68386,UPS,2003-07-14,64.19999694824219
+68387,UPS,2003-07-15,64.02999877929688
+68388,UPS,2003-07-16,63.88999938964844
+68389,UPS,2003-07-17,63.95000076293945
+68390,UPS,2003-07-18,64.37000274658203
+68391,UPS,2003-07-21,64.79000091552734
+68392,UPS,2003-07-22,64.2300033569336
+68393,UPS,2003-07-23,64.22000122070312
+68394,UPS,2003-07-24,63.70000076293945
+68395,UPS,2003-07-25,63.959999084472656
+68396,UPS,2003-07-28,63.97999954223633
+68397,UPS,2003-07-29,63.58000183105469
+68398,UPS,2003-07-30,63.47999954223633
+68399,UPS,2003-07-31,63.08000183105469
+68400,UPS,2003-08-01,63.04999923706055
+68401,UPS,2003-08-04,62.86000061035156
+68402,UPS,2003-08-05,62.59999847412109
+68403,UPS,2003-08-06,62.34999847412109
+68404,UPS,2003-08-07,62.91999816894531
+68405,UPS,2003-08-08,63.220001220703125
+68406,UPS,2003-08-11,63.40999984741211
+68407,UPS,2003-08-12,63.5099983215332
+68408,UPS,2003-08-13,63.34999847412109
+68409,UPS,2003-08-14,63.70000076293945
+68410,UPS,2003-08-15,63.97999954223633
+68411,UPS,2003-08-18,63.95000076293945
+68412,UPS,2003-08-19,63.84999847412109
+68413,UPS,2003-08-20,63.86000061035156
+68414,UPS,2003-08-21,63.63999938964844
+68415,UPS,2003-08-22,63.720001220703125
+68416,UPS,2003-08-25,63.31999969482422
+68417,UPS,2003-08-26,63.400001525878906
+68418,UPS,2003-08-27,62.88999938964844
+68419,UPS,2003-08-28,62.7400016784668
+68420,UPS,2003-08-29,62.7599983215332
+68421,UPS,2003-09-02,63.2599983215332
+68422,UPS,2003-09-03,63.34000015258789
+68423,UPS,2003-09-04,63.20000076293945
+68424,UPS,2003-09-05,63.18999862670898
+68425,UPS,2003-09-08,62.95000076293945
+68426,UPS,2003-09-09,62.59999847412109
+68427,UPS,2003-09-10,62.13999938964844
+68428,UPS,2003-09-11,61.79999923706055
+68429,UPS,2003-09-12,61.5099983215332
+68430,UPS,2003-09-15,62.61000061035156
+68431,UPS,2003-09-16,63.959999084472656
+68432,UPS,2003-09-17,64.05999755859375
+68433,UPS,2003-09-18,64.72000122070312
+68434,UPS,2003-09-19,64.5199966430664
+68435,UPS,2003-09-22,64.0
+68436,UPS,2003-09-23,64.30000305175781
+68437,UPS,2003-09-24,63.7400016784668
+68438,UPS,2003-09-25,63.84000015258789
+68439,UPS,2003-09-26,63.91999816894531
+68440,UPS,2003-09-29,64.13999938964844
+68441,UPS,2003-09-30,63.79999923706055
+68442,UPS,2003-10-01,64.3499984741211
+68443,UPS,2003-10-02,64.47000122070312
+68444,UPS,2003-10-03,65.0
+68445,UPS,2003-10-06,65.0999984741211
+68446,UPS,2003-10-07,65.37999725341797
+68447,UPS,2003-10-08,65.31999969482422
+68448,UPS,2003-10-09,66.06999969482422
+68449,UPS,2003-10-10,66.02999877929688
+68450,UPS,2003-10-13,66.47000122070312
+68451,UPS,2003-10-14,67.4000015258789
+68452,UPS,2003-10-15,67.69000244140625
+68453,UPS,2003-10-16,68.63999938964844
+68454,UPS,2003-10-17,68.4800033569336
+68455,UPS,2003-10-20,68.75
+68456,UPS,2003-10-21,68.97000122070312
+68457,UPS,2003-10-22,68.87999725341797
+68458,UPS,2003-10-23,69.43000030517578
+68459,UPS,2003-10-24,69.91000366210938
+68460,UPS,2003-10-27,69.6500015258789
+68461,UPS,2003-10-28,70.33000183105469
+68462,UPS,2003-10-29,70.61000061035156
+68463,UPS,2003-10-30,71.62000274658203
+68464,UPS,2003-10-31,72.5199966430664
+68465,UPS,2003-11-03,72.29000091552734
+68466,UPS,2003-11-04,72.5
+68467,UPS,2003-11-05,72.37000274658203
+68468,UPS,2003-11-06,72.9000015258789
+68469,UPS,2003-11-07,73.13999938964844
+68470,UPS,2003-11-10,72.69999694824219
+68471,UPS,2003-11-11,72.19999694824219
+68472,UPS,2003-11-12,72.83000183105469
+68473,UPS,2003-11-13,72.80999755859375
+68474,UPS,2003-11-14,72.44000244140625
+68475,UPS,2003-11-17,72.41000366210938
+68476,UPS,2003-11-18,72.08999633789062
+68477,UPS,2003-11-19,72.37999725341797
+68478,UPS,2003-11-20,71.93000030517578
+68479,UPS,2003-11-21,71.06999969482422
+68480,UPS,2003-11-24,72.48999786376953
+68481,UPS,2003-11-25,72.77999877929688
+68482,UPS,2003-11-26,72.83999633789062
+68483,UPS,2003-11-28,72.7699966430664
+68484,UPS,2003-12-01,73.48999786376953
+68485,UPS,2003-12-02,72.83999633789062
+68486,UPS,2003-12-03,73.04000091552734
+68487,UPS,2003-12-04,73.58000183105469
+68488,UPS,2003-12-05,73.22000122070312
+68489,UPS,2003-12-08,73.41000366210938
+68490,UPS,2003-12-09,73.12999725341797
+68491,UPS,2003-12-10,72.83000183105469
+68492,UPS,2003-12-11,72.94999694824219
+68493,UPS,2003-12-12,73.38999938964844
+68494,UPS,2003-12-15,73.30000305175781
+68495,UPS,2003-12-16,73.63999938964844
+68496,UPS,2003-12-17,73.54000091552734
+68497,UPS,2003-12-18,73.54000091552734
+68498,UPS,2003-12-19,73.73999786376953
+68499,UPS,2003-12-22,74.26000213623047
+68500,UPS,2003-12-23,74.44000244140625
+68501,UPS,2003-12-24,74.44999694824219
+68502,UPS,2003-12-26,74.66000366210938
+68503,UPS,2003-12-29,74.80999755859375
+68504,UPS,2003-12-30,74.1500015258789
+68505,UPS,2003-12-31,74.55000305175781
+68506,UPS,2004-01-02,73.6500015258789
+68507,UPS,2004-01-05,73.93000030517578
+68508,UPS,2004-01-06,73.4800033569336
+68509,UPS,2004-01-07,73.23999786376953
+68510,UPS,2004-01-08,72.63999938964844
+68511,UPS,2004-01-09,71.87999725341797
+68512,UPS,2004-01-12,72.22000122070312
+68513,UPS,2004-01-13,71.91000366210938
+68514,UPS,2004-01-14,72.45999908447266
+68515,UPS,2004-01-15,72.33999633789062
+68516,UPS,2004-01-16,73.0
+68517,UPS,2004-01-20,72.0999984741211
+68518,UPS,2004-01-21,72.30000305175781
+68519,UPS,2004-01-22,72.33000183105469
+68520,UPS,2004-01-23,72.27999877929688
+68521,UPS,2004-01-26,73.05999755859375
+68522,UPS,2004-01-27,72.79000091552734
+68523,UPS,2004-01-28,72.44000244140625
+68524,UPS,2004-01-29,72.51000213623047
+68525,UPS,2004-01-30,71.2699966430664
+68526,UPS,2004-02-02,71.08999633789062
+68527,UPS,2004-02-03,71.0
+68528,UPS,2004-02-04,71.08999633789062
+68529,UPS,2004-02-05,70.80000305175781
+68530,UPS,2004-02-06,71.3499984741211
+68531,UPS,2004-02-09,71.04000091552734
+68532,UPS,2004-02-10,71.05999755859375
+68533,UPS,2004-02-11,71.79000091552734
+68534,UPS,2004-02-12,71.11000061035156
+68535,UPS,2004-02-13,70.81999969482422
+68536,UPS,2004-02-17,71.23999786376953
+68537,UPS,2004-02-18,71.19000244140625
+68538,UPS,2004-02-19,70.41999816894531
+68539,UPS,2004-02-20,70.16000366210938
+68540,UPS,2004-02-23,69.63999938964844
+68541,UPS,2004-02-24,69.94999694824219
+68542,UPS,2004-02-25,69.8499984741211
+68543,UPS,2004-02-26,70.83000183105469
+68544,UPS,2004-02-27,70.62999725341797
+68545,UPS,2004-03-01,69.8499984741211
+68546,UPS,2004-03-02,69.47000122070312
+68547,UPS,2004-03-03,68.94999694824219
+68548,UPS,2004-03-04,69.37000274658203
+68549,UPS,2004-03-05,69.63999938964844
+68550,UPS,2004-03-08,69.08999633789062
+68551,UPS,2004-03-09,68.9000015258789
+68552,UPS,2004-03-10,68.55000305175781
+68553,UPS,2004-03-11,68.12999725341797
+68554,UPS,2004-03-12,68.94999694824219
+68555,UPS,2004-03-15,67.9800033569336
+68556,UPS,2004-03-16,68.06999969482422
+68557,UPS,2004-03-17,69.47000122070312
+68558,UPS,2004-03-18,69.73999786376953
+68559,UPS,2004-03-19,68.91999816894531
+68560,UPS,2004-03-22,68.33999633789062
+68561,UPS,2004-03-23,68.31999969482422
+68562,UPS,2004-03-24,68.36000061035156
+68563,UPS,2004-03-25,69.52999877929688
+68564,UPS,2004-03-26,69.06999969482422
+68565,UPS,2004-03-29,69.79000091552734
+68566,UPS,2004-03-30,69.83999633789062
+68567,UPS,2004-03-31,69.83999633789062
+68568,UPS,2004-04-01,70.04000091552734
+68569,UPS,2004-04-02,70.47000122070312
+68570,UPS,2004-04-05,70.30000305175781
+68571,UPS,2004-04-06,70.69000244140625
+68572,UPS,2004-04-07,70.31999969482422
+68573,UPS,2004-04-08,70.47000122070312
+68574,UPS,2004-04-12,70.43000030517578
+68575,UPS,2004-04-13,70.13999938964844
+68576,UPS,2004-04-14,70.83999633789062
+68577,UPS,2004-04-15,71.33000183105469
+68578,UPS,2004-04-16,71.62000274658203
+68579,UPS,2004-04-19,71.08000183105469
+68580,UPS,2004-04-20,70.41999816894531
+68581,UPS,2004-04-21,71.19999694824219
+68582,UPS,2004-04-22,71.94000244140625
+68583,UPS,2004-04-23,71.80000305175781
+68584,UPS,2004-04-26,71.54000091552734
+68585,UPS,2004-04-27,71.55999755859375
+68586,UPS,2004-04-28,70.86000061035156
+68587,UPS,2004-04-29,70.3499984741211
+68588,UPS,2004-04-30,70.1500015258789
+68589,UPS,2004-05-03,70.69999694824219
+68590,UPS,2004-05-04,70.23999786376953
+68591,UPS,2004-05-05,70.44999694824219
+68592,UPS,2004-05-06,70.3499984741211
+68593,UPS,2004-05-07,69.69000244140625
+68594,UPS,2004-05-10,69.27999877929688
+68595,UPS,2004-05-11,69.8499984741211
+68596,UPS,2004-05-12,69.80999755859375
+68597,UPS,2004-05-13,69.2699966430664
+68598,UPS,2004-05-14,69.37000274658203
+68599,UPS,2004-05-17,69.36000061035156
+68600,UPS,2004-05-18,69.44999694824219
+68601,UPS,2004-05-19,69.13999938964844
+68602,UPS,2004-05-20,68.95999908447266
+68603,UPS,2004-05-21,69.12000274658203
+68604,UPS,2004-05-24,69.5
+68605,UPS,2004-05-25,70.75
+68606,UPS,2004-05-26,70.97000122070312
+68607,UPS,2004-05-27,71.51000213623047
+68608,UPS,2004-05-28,71.72000122070312
+68609,UPS,2004-06-01,71.52999877929688
+68610,UPS,2004-06-02,71.97000122070312
+68611,UPS,2004-06-03,71.76000213623047
+68612,UPS,2004-06-04,71.73999786376953
+68613,UPS,2004-06-07,72.75
+68614,UPS,2004-06-08,73.1500015258789
+68615,UPS,2004-06-09,72.73999786376953
+68616,UPS,2004-06-10,73.19000244140625
+68617,UPS,2004-06-14,72.87000274658203
+68618,UPS,2004-06-15,73.13999938964844
+68619,UPS,2004-06-16,73.13999938964844
+68620,UPS,2004-06-17,72.88999938964844
+68621,UPS,2004-06-18,73.41999816894531
+68622,UPS,2004-06-21,73.63999938964844
+68623,UPS,2004-06-22,74.11000061035156
+68624,UPS,2004-06-23,74.58000183105469
+68625,UPS,2004-06-24,74.37000274658203
+68626,UPS,2004-06-25,74.7699966430664
+68627,UPS,2004-06-28,74.91999816894531
+68628,UPS,2004-06-29,74.98999786376953
+68629,UPS,2004-06-30,75.16999816894531
+68630,UPS,2004-07-01,74.77999877929688
+68631,UPS,2004-07-02,74.2699966430664
+68632,UPS,2004-07-06,73.76000213623047
+68633,UPS,2004-07-07,73.63999938964844
+68634,UPS,2004-07-08,72.69999694824219
+68635,UPS,2004-07-09,73.05999755859375
+68636,UPS,2004-07-12,72.97000122070312
+68637,UPS,2004-07-13,73.23999786376953
+68638,UPS,2004-07-14,73.22000122070312
+68639,UPS,2004-07-15,74.05000305175781
+68640,UPS,2004-07-16,73.79000091552734
+68641,UPS,2004-07-19,73.48999786376953
+68642,UPS,2004-07-20,74.0999984741211
+68643,UPS,2004-07-21,73.05999755859375
+68644,UPS,2004-07-22,72.62999725341797
+68645,UPS,2004-07-23,71.41000366210938
+68646,UPS,2004-07-26,71.30000305175781
+68647,UPS,2004-07-27,71.01000213623047
+68648,UPS,2004-07-28,71.0999984741211
+68649,UPS,2004-07-29,72.12999725341797
+68650,UPS,2004-07-30,71.95999908447266
+68651,UPS,2004-08-02,72.54000091552734
+68652,UPS,2004-08-03,72.66000366210938
+68653,UPS,2004-08-04,72.80999755859375
+68654,UPS,2004-08-05,71.12999725341797
+68655,UPS,2004-08-06,70.26000213623047
+68656,UPS,2004-08-09,70.51000213623047
+68657,UPS,2004-08-10,71.1500015258789
+68658,UPS,2004-08-11,70.41000366210938
+68659,UPS,2004-08-12,69.70999908447266
+68660,UPS,2004-08-13,69.25
+68661,UPS,2004-08-16,70.62999725341797
+68662,UPS,2004-08-17,70.5
+68663,UPS,2004-08-18,71.25
+68664,UPS,2004-08-19,70.75
+68665,UPS,2004-08-20,71.30999755859375
+68666,UPS,2004-08-23,71.54000091552734
+68667,UPS,2004-08-24,72.18000030517578
+68668,UPS,2004-08-25,72.69999694824219
+68669,UPS,2004-08-26,72.77999877929688
+68670,UPS,2004-08-27,72.7699966430664
+68671,UPS,2004-08-30,72.5999984741211
+68672,UPS,2004-08-31,73.05000305175781
+68673,UPS,2004-09-01,72.87000274658203
+68674,UPS,2004-09-02,73.29000091552734
+68675,UPS,2004-09-03,73.04000091552734
+68676,UPS,2004-09-07,73.66999816894531
+68677,UPS,2004-09-08,73.72000122070312
+68678,UPS,2004-09-09,73.22000122070312
+68679,UPS,2004-09-10,73.7699966430664
+68680,UPS,2004-09-13,73.55000305175781
+68681,UPS,2004-09-14,74.0
+68682,UPS,2004-09-15,73.8499984741211
+68683,UPS,2004-09-16,74.0199966430664
+68684,UPS,2004-09-17,75.04000091552734
+68685,UPS,2004-09-20,75.05999755859375
+68686,UPS,2004-09-21,75.02999877929688
+68687,UPS,2004-09-22,73.38999938964844
+68688,UPS,2004-09-23,72.83000183105469
+68689,UPS,2004-09-24,73.5999984741211
+68690,UPS,2004-09-27,74.12000274658203
+68691,UPS,2004-09-28,74.52999877929688
+68692,UPS,2004-09-29,75.55999755859375
+68693,UPS,2004-09-30,75.91999816894531
+68694,UPS,2004-10-01,76.76000213623047
+68695,UPS,2004-10-04,77.2699966430664
+68696,UPS,2004-10-05,76.97000122070312
+68697,UPS,2004-10-06,77.18000030517578
+68698,UPS,2004-10-07,76.43000030517578
+68699,UPS,2004-10-08,76.02999877929688
+68700,UPS,2004-10-11,76.30000305175781
+68701,UPS,2004-10-12,76.69000244140625
+68702,UPS,2004-10-13,76.4000015258789
+68703,UPS,2004-10-14,76.19999694824219
+68704,UPS,2004-10-15,77.73999786376953
+68705,UPS,2004-10-18,78.44999694824219
+68706,UPS,2004-10-19,77.70999908447266
+68707,UPS,2004-10-20,77.80000305175781
+68708,UPS,2004-10-21,78.05000305175781
+68709,UPS,2004-10-22,76.48999786376953
+68710,UPS,2004-10-25,77.19999694824219
+68711,UPS,2004-10-26,78.41000366210938
+68712,UPS,2004-10-27,78.94999694824219
+68713,UPS,2004-10-28,78.93000030517578
+68714,UPS,2004-10-29,79.18000030517578
+68715,UPS,2004-11-01,78.69999694824219
+68716,UPS,2004-11-02,79.01000213623047
+68717,UPS,2004-11-03,79.80000305175781
+68718,UPS,2004-11-04,81.55000305175781
+68719,UPS,2004-11-05,81.76000213623047
+68720,UPS,2004-11-08,82.30000305175781
+68721,UPS,2004-11-09,82.23999786376953
+68722,UPS,2004-11-10,82.66999816894531
+68723,UPS,2004-11-11,83.87000274658203
+68724,UPS,2004-11-12,84.55000305175781
+68725,UPS,2004-11-15,83.73999786376953
+68726,UPS,2004-11-16,82.75
+68727,UPS,2004-11-17,83.3499984741211
+68728,UPS,2004-11-18,83.56999969482422
+68729,UPS,2004-11-19,83.08000183105469
+68730,UPS,2004-11-22,83.9000015258789
+68731,UPS,2004-11-23,83.80000305175781
+68732,UPS,2004-11-24,83.51000213623047
+68733,UPS,2004-11-26,83.63999938964844
+68734,UPS,2004-11-29,84.01000213623047
+68735,UPS,2004-11-30,84.1500015258789
+68736,UPS,2004-12-01,85.3499984741211
+68737,UPS,2004-12-02,85.58999633789062
+68738,UPS,2004-12-03,85.62999725341797
+68739,UPS,2004-12-06,85.88999938964844
+68740,UPS,2004-12-07,85.88999938964844
+68741,UPS,2004-12-08,87.02999877929688
+68742,UPS,2004-12-09,87.52999877929688
+68743,UPS,2004-12-10,86.61000061035156
+68744,UPS,2004-12-13,87.3499984741211
+68745,UPS,2004-12-14,86.76000213623047
+68746,UPS,2004-12-15,86.25
+68747,UPS,2004-12-16,85.9000015258789
+68748,UPS,2004-12-17,85.9000015258789
+68749,UPS,2004-12-20,85.58000183105469
+68750,UPS,2004-12-21,86.4800033569336
+68751,UPS,2004-12-22,86.69999694824219
+68752,UPS,2004-12-23,86.68000030517578
+68753,UPS,2004-12-27,85.27999877929688
+68754,UPS,2004-12-28,85.87000274658203
+68755,UPS,2004-12-29,85.72000122070312
+68756,UPS,2004-12-30,85.5199966430664
+68757,UPS,2004-12-31,85.45999908447266
+68758,UPS,2005-01-03,85.0
+68759,UPS,2005-01-04,83.91999816894531
+68760,UPS,2005-01-05,83.75
+68761,UPS,2005-01-06,83.66000366210938
+68762,UPS,2005-01-07,83.5
+68763,UPS,2005-01-10,83.62000274658203
+68764,UPS,2005-01-11,83.30000305175781
+68765,UPS,2005-01-12,77.18000030517578
+68766,UPS,2005-01-13,76.0999984741211
+68767,UPS,2005-01-14,75.94999694824219
+68768,UPS,2005-01-18,75.30000305175781
+68769,UPS,2005-01-19,75.56999969482422
+68770,UPS,2005-01-20,75.22000122070312
+68771,UPS,2005-01-21,74.98999786376953
+68772,UPS,2005-01-24,75.4000015258789
+68773,UPS,2005-01-25,76.08999633789062
+68774,UPS,2005-01-26,75.5
+68775,UPS,2005-01-27,74.01000213623047
+68776,UPS,2005-01-28,74.0999984741211
+68777,UPS,2005-01-31,74.68000030517578
+68778,UPS,2005-02-01,75.2300033569336
+68779,UPS,2005-02-02,75.19999694824219
+68780,UPS,2005-02-03,74.81999969482422
+68781,UPS,2005-02-04,74.0999984741211
+68782,UPS,2005-02-07,74.13999938964844
+68783,UPS,2005-02-08,74.08000183105469
+68784,UPS,2005-02-09,73.80000305175781
+68785,UPS,2005-02-10,74.51000213623047
+68786,UPS,2005-02-11,75.19999694824219
+68787,UPS,2005-02-14,75.0
+68788,UPS,2005-02-15,77.0199966430664
+68789,UPS,2005-02-16,78.87000274658203
+68790,UPS,2005-02-17,77.66999816894531
+68791,UPS,2005-02-18,77.22000122070312
+68792,UPS,2005-02-22,76.2300033569336
+68793,UPS,2005-02-23,76.6500015258789
+68794,UPS,2005-02-24,77.4000015258789
+68795,UPS,2005-02-25,77.19000244140625
+68796,UPS,2005-02-28,77.48999786376953
+68797,UPS,2005-03-01,77.41999816894531
+68798,UPS,2005-03-02,76.91000366210938
+68799,UPS,2005-03-03,77.25
+68800,UPS,2005-03-04,77.91000366210938
+68801,UPS,2005-03-07,78.37999725341797
+68802,UPS,2005-03-08,78.55000305175781
+68803,UPS,2005-03-09,77.11000061035156
+68804,UPS,2005-03-10,76.95999908447266
+68805,UPS,2005-03-11,76.05999755859375
+68806,UPS,2005-03-14,76.54000091552734
+68807,UPS,2005-03-15,75.37999725341797
+68808,UPS,2005-03-16,74.41000366210938
+68809,UPS,2005-03-17,74.52999877929688
+68810,UPS,2005-03-18,73.5
+68811,UPS,2005-03-21,73.4800033569336
+68812,UPS,2005-03-22,73.0
+68813,UPS,2005-03-23,72.26000213623047
+68814,UPS,2005-03-24,72.19999694824219
+68815,UPS,2005-03-28,72.41999816894531
+68816,UPS,2005-03-29,71.86000061035156
+68817,UPS,2005-03-30,73.36000061035156
+68818,UPS,2005-03-31,72.73999786376953
+68819,UPS,2005-04-01,71.9000015258789
+68820,UPS,2005-04-04,72.3499984741211
+68821,UPS,2005-04-05,73.0
+68822,UPS,2005-04-06,73.04000091552734
+68823,UPS,2005-04-07,72.91999816894531
+68824,UPS,2005-04-08,71.69999694824219
+68825,UPS,2005-04-11,72.0
+68826,UPS,2005-04-12,72.6500015258789
+68827,UPS,2005-04-13,71.02999877929688
+68828,UPS,2005-04-14,69.91999816894531
+68829,UPS,2005-04-15,68.75
+68830,UPS,2005-04-18,68.87000274658203
+68831,UPS,2005-04-19,68.16999816894531
+68832,UPS,2005-04-20,67.26000213623047
+68833,UPS,2005-04-21,70.55999755859375
+68834,UPS,2005-04-22,67.9000015258789
+68835,UPS,2005-04-25,69.0
+68836,UPS,2005-04-26,68.48999786376953
+68837,UPS,2005-04-27,69.91000366210938
+68838,UPS,2005-04-28,69.7699966430664
+68839,UPS,2005-04-29,71.30999755859375
+68840,UPS,2005-05-02,71.9800033569336
+68841,UPS,2005-05-03,71.6500015258789
+68842,UPS,2005-05-04,71.61000061035156
+68843,UPS,2005-05-05,71.6500015258789
+68844,UPS,2005-05-06,71.5199966430664
+68845,UPS,2005-05-09,72.06999969482422
+68846,UPS,2005-05-10,71.62999725341797
+68847,UPS,2005-05-11,73.8499984741211
+68848,UPS,2005-05-12,72.54000091552734
+68849,UPS,2005-05-13,72.1500015258789
+68850,UPS,2005-05-16,73.18000030517578
+68851,UPS,2005-05-17,73.91999816894531
+68852,UPS,2005-05-18,74.9000015258789
+68853,UPS,2005-05-19,75.16000366210938
+68854,UPS,2005-05-20,74.98999786376953
+68855,UPS,2005-05-23,75.30999755859375
+68856,UPS,2005-05-24,75.41000366210938
+68857,UPS,2005-05-25,74.9000015258789
+68858,UPS,2005-05-26,74.94999694824219
+68859,UPS,2005-05-27,74.69000244140625
+68860,UPS,2005-05-31,73.6500015258789
+68861,UPS,2005-06-01,73.6500015258789
+68862,UPS,2005-06-02,73.63999938964844
+68863,UPS,2005-06-03,72.81999969482422
+68864,UPS,2005-06-06,72.86000061035156
+68865,UPS,2005-06-07,73.0199966430664
+68866,UPS,2005-06-08,72.36000061035156
+68867,UPS,2005-06-09,71.19999694824219
+68868,UPS,2005-06-10,70.95999908447266
+68869,UPS,2005-06-13,70.16999816894531
+68870,UPS,2005-06-14,70.04000091552734
+68871,UPS,2005-06-15,69.8499984741211
+68872,UPS,2005-06-16,70.48999786376953
+68873,UPS,2005-06-17,70.9800033569336
+68874,UPS,2005-06-20,70.69999694824219
+68875,UPS,2005-06-21,70.55999755859375
+68876,UPS,2005-06-22,70.2300033569336
+68877,UPS,2005-06-23,68.91000366210938
+68878,UPS,2005-06-24,68.5999984741211
+68879,UPS,2005-06-27,68.4000015258789
+68880,UPS,2005-06-28,69.81999969482422
+68881,UPS,2005-06-29,69.37999725341797
+68882,UPS,2005-06-30,69.16000366210938
+68883,UPS,2005-07-01,69.20999908447266
+68884,UPS,2005-07-05,68.91999816894531
+68885,UPS,2005-07-06,67.70999908447266
+68886,UPS,2005-07-07,68.69999694824219
+68887,UPS,2005-07-08,69.94999694824219
+68888,UPS,2005-07-11,69.79000091552734
+68889,UPS,2005-07-12,69.79000091552734
+68890,UPS,2005-07-13,69.95999908447266
+68891,UPS,2005-07-14,70.66999816894531
+68892,UPS,2005-07-15,70.1500015258789
+68893,UPS,2005-07-18,69.97000122070312
+68894,UPS,2005-07-19,70.1500015258789
+68895,UPS,2005-07-20,72.81999969482422
+68896,UPS,2005-07-21,72.33999633789062
+68897,UPS,2005-07-22,72.91999816894531
+68898,UPS,2005-07-25,72.69999694824219
+68899,UPS,2005-07-26,73.41999816894531
+68900,UPS,2005-07-27,73.19999694824219
+68901,UPS,2005-07-28,73.7300033569336
+68902,UPS,2005-07-29,72.97000122070312
+68903,UPS,2005-08-01,73.02999877929688
+68904,UPS,2005-08-02,73.41999816894531
+68905,UPS,2005-08-03,74.12999725341797
+68906,UPS,2005-08-04,73.7300033569336
+68907,UPS,2005-08-05,73.44000244140625
+68908,UPS,2005-08-08,73.05000305175781
+68909,UPS,2005-08-09,73.16000366210938
+68910,UPS,2005-08-10,73.05999755859375
+68911,UPS,2005-08-11,73.22000122070312
+68912,UPS,2005-08-12,73.05999755859375
+68913,UPS,2005-08-15,73.0
+68914,UPS,2005-08-16,72.13999938964844
+68915,UPS,2005-08-17,72.30999755859375
+68916,UPS,2005-08-18,71.77999877929688
+68917,UPS,2005-08-19,71.4800033569336
+68918,UPS,2005-08-22,72.3499984741211
+68919,UPS,2005-08-23,72.11000061035156
+68920,UPS,2005-08-24,71.94999694824219
+68921,UPS,2005-08-25,71.91000366210938
+68922,UPS,2005-08-26,71.33000183105469
+68923,UPS,2005-08-29,71.19999694824219
+68924,UPS,2005-08-30,70.41999816894531
+68925,UPS,2005-08-31,70.88999938964844
+68926,UPS,2005-09-01,69.6500015258789
+68927,UPS,2005-09-02,68.9800033569336
+68928,UPS,2005-09-06,70.05000305175781
+68929,UPS,2005-09-07,69.7300033569336
+68930,UPS,2005-09-08,68.83000183105469
+68931,UPS,2005-09-09,68.5
+68932,UPS,2005-09-12,68.51000213623047
+68933,UPS,2005-09-13,68.43000030517578
+68934,UPS,2005-09-14,68.30000305175781
+68935,UPS,2005-09-15,68.45999908447266
+68936,UPS,2005-09-16,68.9800033569336
+68937,UPS,2005-09-19,67.26000213623047
+68938,UPS,2005-09-20,66.86000061035156
+68939,UPS,2005-09-21,67.91999816894531
+68940,UPS,2005-09-22,68.5999984741211
+68941,UPS,2005-09-23,68.37000274658203
+68942,UPS,2005-09-26,68.27999877929688
+68943,UPS,2005-09-27,68.5
+68944,UPS,2005-09-28,68.94000244140625
+68945,UPS,2005-09-29,70.37000274658203
+68946,UPS,2005-09-30,69.12999725341797
+68947,UPS,2005-10-03,69.31999969482422
+68948,UPS,2005-10-04,68.3499984741211
+68949,UPS,2005-10-05,66.9000015258789
+68950,UPS,2005-10-06,68.30000305175781
+68951,UPS,2005-10-07,68.44000244140625
+68952,UPS,2005-10-10,68.83000183105469
+68953,UPS,2005-10-11,69.45999908447266
+68954,UPS,2005-10-12,68.72000122070312
+68955,UPS,2005-10-13,68.12999725341797
+68956,UPS,2005-10-14,70.01000213623047
+68957,UPS,2005-10-17,70.4000015258789
+68958,UPS,2005-10-18,69.4800033569336
+68959,UPS,2005-10-19,70.83000183105469
+68960,UPS,2005-10-20,72.44000244140625
+68961,UPS,2005-10-21,71.68000030517578
+68962,UPS,2005-10-24,73.88999938964844
+68963,UPS,2005-10-25,73.5199966430664
+68964,UPS,2005-10-26,72.80000305175781
+68965,UPS,2005-10-27,71.97000122070312
+68966,UPS,2005-10-28,72.81999969482422
+68967,UPS,2005-10-31,72.94000244140625
+68968,UPS,2005-11-01,72.80000305175781
+68969,UPS,2005-11-02,73.87999725341797
+68970,UPS,2005-11-03,74.26000213623047
+68971,UPS,2005-11-04,74.0999984741211
+68972,UPS,2005-11-07,74.80999755859375
+68973,UPS,2005-11-08,74.69000244140625
+68974,UPS,2005-11-09,74.69999694824219
+68975,UPS,2005-11-10,75.69000244140625
+68976,UPS,2005-11-11,76.26000213623047
+68977,UPS,2005-11-14,77.18000030517578
+68978,UPS,2005-11-15,75.55999755859375
+68979,UPS,2005-11-16,75.44000244140625
+68980,UPS,2005-11-17,76.81999969482422
+68981,UPS,2005-11-18,78.1500015258789
+68982,UPS,2005-11-21,78.19000244140625
+68983,UPS,2005-11-22,79.77999877929688
+68984,UPS,2005-11-23,79.22000122070312
+68985,UPS,2005-11-25,79.54000091552734
+68986,UPS,2005-11-28,78.7699966430664
+68987,UPS,2005-11-29,78.48999786376953
+68988,UPS,2005-11-30,77.9000015258789
+68989,UPS,2005-12-01,78.06999969482422
+68990,UPS,2005-12-02,77.44999694824219
+68991,UPS,2005-12-05,76.04000091552734
+68992,UPS,2005-12-06,77.16000366210938
+68993,UPS,2005-12-07,77.19999694824219
+68994,UPS,2005-12-08,75.0199966430664
+68995,UPS,2005-12-09,75.79000091552734
+68996,UPS,2005-12-12,75.58999633789062
+68997,UPS,2005-12-13,75.4000015258789
+68998,UPS,2005-12-14,76.12999725341797
+68999,UPS,2005-12-15,76.2699966430664
+69000,UPS,2005-12-16,76.0199966430664
+69001,UPS,2005-12-19,75.06999969482422
+69002,UPS,2005-12-20,75.2300033569336
+69003,UPS,2005-12-21,76.62000274658203
+69004,UPS,2005-12-22,76.83999633789062
+69005,UPS,2005-12-23,77.13999938964844
+69006,UPS,2005-12-27,76.5999984741211
+69007,UPS,2005-12-28,76.4000015258789
+69008,UPS,2005-12-29,75.86000061035156
+69009,UPS,2005-12-30,75.1500015258789
+69010,UPS,2006-01-03,75.55000305175781
+69011,UPS,2006-01-04,75.6500015258789
+69012,UPS,2006-01-05,75.68000030517578
+69013,UPS,2006-01-06,75.2300033569336
+69014,UPS,2006-01-09,76.1500015258789
+69015,UPS,2006-01-10,75.73999786376953
+69016,UPS,2006-01-11,75.3499984741211
+69017,UPS,2006-01-12,74.66999816894531
+69018,UPS,2006-01-13,74.5
+69019,UPS,2006-01-17,74.91999816894531
+69020,UPS,2006-01-18,75.58999633789062
+69021,UPS,2006-01-19,76.58000183105469
+69022,UPS,2006-01-20,75.23999786376953
+69023,UPS,2006-01-23,75.20999908447266
+69024,UPS,2006-01-24,76.1500015258789
+69025,UPS,2006-01-25,76.76000213623047
+69026,UPS,2006-01-26,75.55000305175781
+69027,UPS,2006-01-27,75.4000015258789
+69028,UPS,2006-01-30,74.9000015258789
+69029,UPS,2006-01-31,74.91000366210938
+69030,UPS,2006-02-01,74.76000213623047
+69031,UPS,2006-02-02,73.70999908447266
+69032,UPS,2006-02-03,73.05999755859375
+69033,UPS,2006-02-06,73.48999786376953
+69034,UPS,2006-02-07,72.79000091552734
+69035,UPS,2006-02-08,73.87999725341797
+69036,UPS,2006-02-09,73.7699966430664
+69037,UPS,2006-02-10,74.77999877929688
+69038,UPS,2006-02-13,75.02999877929688
+69039,UPS,2006-02-14,75.91999816894531
+69040,UPS,2006-02-15,76.30000305175781
+69041,UPS,2006-02-16,76.0999984741211
+69042,UPS,2006-02-17,76.25
+69043,UPS,2006-02-21,75.25
+69044,UPS,2006-02-22,75.87000274658203
+69045,UPS,2006-02-23,75.2699966430664
+69046,UPS,2006-02-24,75.31999969482422
+69047,UPS,2006-02-27,75.94999694824219
+69048,UPS,2006-02-28,74.70999908447266
+69049,UPS,2006-03-01,75.31999969482422
+69050,UPS,2006-03-02,74.94999694824219
+69051,UPS,2006-03-03,75.51000213623047
+69052,UPS,2006-03-06,76.0999984741211
+69053,UPS,2006-03-07,76.9000015258789
+69054,UPS,2006-03-08,77.0
+69055,UPS,2006-03-09,76.69999694824219
+69056,UPS,2006-03-10,77.36000061035156
+69057,UPS,2006-03-13,76.88999938964844
+69058,UPS,2006-03-14,78.0999984741211
+69059,UPS,2006-03-15,78.2300033569336
+69060,UPS,2006-03-16,78.0
+69061,UPS,2006-03-17,78.13999938964844
+69062,UPS,2006-03-20,78.22000122070312
+69063,UPS,2006-03-21,78.04000091552734
+69064,UPS,2006-03-22,78.8499984741211
+69065,UPS,2006-03-23,78.86000061035156
+69066,UPS,2006-03-24,78.81999969482422
+69067,UPS,2006-03-27,78.88999938964844
+69068,UPS,2006-03-28,78.87000274658203
+69069,UPS,2006-03-29,79.5999984741211
+69070,UPS,2006-03-30,79.5199966430664
+69071,UPS,2006-03-31,79.37999725341797
+69072,UPS,2006-04-03,79.58000183105469
+69073,UPS,2006-04-04,80.6500015258789
+69074,UPS,2006-04-05,80.91000366210938
+69075,UPS,2006-04-06,81.3499984741211
+69076,UPS,2006-04-07,81.73999786376953
+69077,UPS,2006-04-10,81.56999969482422
+69078,UPS,2006-04-11,81.2699966430664
+69079,UPS,2006-04-12,81.45999908447266
+69080,UPS,2006-04-13,81.5999984741211
+69081,UPS,2006-04-17,81.04000091552734
+69082,UPS,2006-04-18,82.4000015258789
+69083,UPS,2006-04-19,82.5199966430664
+69084,UPS,2006-04-20,82.05000305175781
+69085,UPS,2006-04-21,82.02999877929688
+69086,UPS,2006-04-24,81.98999786376953
+69087,UPS,2006-04-25,80.9000015258789
+69088,UPS,2006-04-26,80.9800033569336
+69089,UPS,2006-04-27,81.44999694824219
+69090,UPS,2006-04-28,81.06999969482422
+69091,UPS,2006-05-01,80.87999725341797
+69092,UPS,2006-05-02,81.62999725341797
+69093,UPS,2006-05-03,81.6500015258789
+69094,UPS,2006-05-04,82.4000015258789
+69095,UPS,2006-05-05,83.3499984741211
+69096,UPS,2006-05-08,83.11000061035156
+69097,UPS,2006-05-09,83.0999984741211
+69098,UPS,2006-05-10,82.8499984741211
+69099,UPS,2006-05-11,81.83000183105469
+69100,UPS,2006-05-12,80.86000061035156
+69101,UPS,2006-05-15,81.31999969482422
+69102,UPS,2006-05-16,80.76000213623047
+69103,UPS,2006-05-17,79.7300033569336
+69104,UPS,2006-05-18,79.5
+69105,UPS,2006-05-19,79.94000244140625
+69106,UPS,2006-05-22,80.30000305175781
+69107,UPS,2006-05-23,80.5
+69108,UPS,2006-05-24,80.0
+69109,UPS,2006-05-25,80.55000305175781
+69110,UPS,2006-05-26,81.02999877929688
+69111,UPS,2006-05-30,79.80000305175781
+69112,UPS,2006-05-31,80.55000305175781
+69113,UPS,2006-06-01,81.01000213623047
+69114,UPS,2006-06-02,81.05000305175781
+69115,UPS,2006-06-05,79.61000061035156
+69116,UPS,2006-06-06,80.04000091552734
+69117,UPS,2006-06-07,79.62999725341797
+69118,UPS,2006-06-08,79.58000183105469
+69119,UPS,2006-06-09,78.98999786376953
+69120,UPS,2006-06-12,78.66000366210938
+69121,UPS,2006-06-13,78.72000122070312
+69122,UPS,2006-06-14,78.19999694824219
+69123,UPS,2006-06-15,79.55999755859375
+69124,UPS,2006-06-16,79.27999877929688
+69125,UPS,2006-06-19,79.29000091552734
+69126,UPS,2006-06-20,79.70999908447266
+69127,UPS,2006-06-21,80.30000305175781
+69128,UPS,2006-06-22,80.5
+69129,UPS,2006-06-23,80.4000015258789
+69130,UPS,2006-06-26,80.68000030517578
+69131,UPS,2006-06-27,80.5
+69132,UPS,2006-06-28,81.19999694824219
+69133,UPS,2006-06-29,82.7699966430664
+69134,UPS,2006-06-30,82.33000183105469
+69135,UPS,2006-07-03,82.93000030517578
+69136,UPS,2006-07-05,82.47000122070312
+69137,UPS,2006-07-06,81.95999908447266
+69138,UPS,2006-07-07,81.08999633789062
+69139,UPS,2006-07-10,81.37999725341797
+69140,UPS,2006-07-11,81.6500015258789
+69141,UPS,2006-07-12,80.69000244140625
+69142,UPS,2006-07-13,79.33000183105469
+69143,UPS,2006-07-14,78.56999969482422
+69144,UPS,2006-07-17,78.58000183105469
+69145,UPS,2006-07-18,78.97000122070312
+69146,UPS,2006-07-19,80.44999694824219
+69147,UPS,2006-07-20,78.97000122070312
+69148,UPS,2006-07-21,78.7300033569336
+69149,UPS,2006-07-24,80.0
+69150,UPS,2006-07-25,71.80000305175781
+69151,UPS,2006-07-26,67.83000183105469
+69152,UPS,2006-07-27,68.44999694824219
+69153,UPS,2006-07-28,70.01000213623047
+69154,UPS,2006-07-31,68.91000366210938
+69155,UPS,2006-08-01,68.80999755859375
+69156,UPS,2006-08-02,68.08999633789062
+69157,UPS,2006-08-03,68.5999984741211
+69158,UPS,2006-08-04,67.73999786376953
+69159,UPS,2006-08-07,66.51000213623047
+69160,UPS,2006-08-08,66.19000244140625
+69161,UPS,2006-08-09,65.91999816894531
+69162,UPS,2006-08-10,66.4800033569336
+69163,UPS,2006-08-11,66.51000213623047
+69164,UPS,2006-08-14,67.30000305175781
+69165,UPS,2006-08-15,69.0
+69166,UPS,2006-08-16,72.12999725341797
+69167,UPS,2006-08-17,71.6500015258789
+69168,UPS,2006-08-18,71.08000183105469
+69169,UPS,2006-08-21,69.97000122070312
+69170,UPS,2006-08-22,70.94000244140625
+69171,UPS,2006-08-23,70.5199966430664
+69172,UPS,2006-08-24,70.0
+69173,UPS,2006-08-25,70.56999969482422
+69174,UPS,2006-08-28,70.52999877929688
+69175,UPS,2006-08-29,70.33999633789062
+69176,UPS,2006-08-30,70.54000091552734
+69177,UPS,2006-08-31,70.05000305175781
+69178,UPS,2006-09-01,71.08000183105469
+69179,UPS,2006-09-05,71.05999755859375
+69180,UPS,2006-09-06,70.30000305175781
+69181,UPS,2006-09-07,69.72000122070312
+69182,UPS,2006-09-08,69.55999755859375
+69183,UPS,2006-09-11,70.94999694824219
+69184,UPS,2006-09-12,72.55999755859375
+69185,UPS,2006-09-13,72.98999786376953
+69186,UPS,2006-09-14,71.75
+69187,UPS,2006-09-15,72.51000213623047
+69188,UPS,2006-09-18,72.62000274658203
+69189,UPS,2006-09-19,72.19999694824219
+69190,UPS,2006-09-20,72.61000061035156
+69191,UPS,2006-09-21,71.01000213623047
+69192,UPS,2006-09-22,70.88999938964844
+69193,UPS,2006-09-25,71.80999755859375
+69194,UPS,2006-09-26,72.70999908447266
+69195,UPS,2006-09-27,72.4000015258789
+69196,UPS,2006-09-28,72.52999877929688
+69197,UPS,2006-09-29,71.94000244140625
+69198,UPS,2006-10-02,72.4000015258789
+69199,UPS,2006-10-03,73.61000061035156
+69200,UPS,2006-10-04,74.48999786376953
+69201,UPS,2006-10-05,75.43000030517578
+69202,UPS,2006-10-06,74.2699966430664
+69203,UPS,2006-10-09,74.0
+69204,UPS,2006-10-10,73.87999725341797
+69205,UPS,2006-10-11,73.70999908447266
+69206,UPS,2006-10-12,73.7699966430664
+69207,UPS,2006-10-13,73.4000015258789
+69208,UPS,2006-10-16,74.12000274658203
+69209,UPS,2006-10-17,73.69999694824219
+69210,UPS,2006-10-18,72.41000366210938
+69211,UPS,2006-10-19,75.25
+69212,UPS,2006-10-20,76.0999984741211
+69213,UPS,2006-10-23,76.05000305175781
+69214,UPS,2006-10-24,76.05999755859375
+69215,UPS,2006-10-25,75.68000030517578
+69216,UPS,2006-10-26,75.44999694824219
+69217,UPS,2006-10-27,74.87000274658203
+69218,UPS,2006-10-30,75.9000015258789
+69219,UPS,2006-10-31,75.3499984741211
+69220,UPS,2006-11-01,74.19999694824219
+69221,UPS,2006-11-02,74.0
+69222,UPS,2006-11-03,73.19999694824219
+69223,UPS,2006-11-06,74.5999984741211
+69224,UPS,2006-11-07,75.30999755859375
+69225,UPS,2006-11-08,74.93000030517578
+69226,UPS,2006-11-09,74.38999938964844
+69227,UPS,2006-11-10,75.55999755859375
+69228,UPS,2006-11-13,76.26000213623047
+69229,UPS,2006-11-14,77.61000061035156
+69230,UPS,2006-11-15,77.91000366210938
+69231,UPS,2006-11-16,78.58000183105469
+69232,UPS,2006-11-17,79.12999725341797
+69233,UPS,2006-11-20,79.27999877929688
+69234,UPS,2006-11-21,79.5199966430664
+69235,UPS,2006-11-22,79.0199966430664
+69236,UPS,2006-11-24,78.83999633789062
+69237,UPS,2006-11-27,78.2699966430664
+69238,UPS,2006-11-28,78.12999725341797
+69239,UPS,2006-11-29,78.58000183105469
+69240,UPS,2006-11-30,77.91999816894531
+69241,UPS,2006-12-01,77.30999755859375
+69242,UPS,2006-12-04,78.02999877929688
+69243,UPS,2006-12-05,78.19000244140625
+69244,UPS,2006-12-06,78.04000091552734
+69245,UPS,2006-12-07,78.01000213623047
+69246,UPS,2006-12-08,78.11000061035156
+69247,UPS,2006-12-11,77.7699966430664
+69248,UPS,2006-12-12,76.9000015258789
+69249,UPS,2006-12-13,76.51000213623047
+69250,UPS,2006-12-14,76.83999633789062
+69251,UPS,2006-12-15,76.66999816894531
+69252,UPS,2006-12-18,76.69999694824219
+69253,UPS,2006-12-19,75.75
+69254,UPS,2006-12-20,74.7699966430664
+69255,UPS,2006-12-21,74.55000305175781
+69256,UPS,2006-12-22,73.87000274658203
+69257,UPS,2006-12-26,74.22000122070312
+69258,UPS,2006-12-27,75.12000274658203
+69259,UPS,2006-12-28,74.95999908447266
+69260,UPS,2006-12-29,74.9800033569336
+69261,UPS,2007-01-03,74.97000122070312
+69262,UPS,2007-01-04,75.08999633789062
+69263,UPS,2007-01-05,74.1500015258789
+69264,UPS,2007-01-08,74.37999725341797
+69265,UPS,2007-01-09,74.08000183105469
+69266,UPS,2007-01-10,73.62999725341797
+69267,UPS,2007-01-11,73.6500015258789
+69268,UPS,2007-01-12,74.44000244140625
+69269,UPS,2007-01-16,74.87999725341797
+69270,UPS,2007-01-17,75.0
+69271,UPS,2007-01-18,74.80999755859375
+69272,UPS,2007-01-19,75.0199966430664
+69273,UPS,2007-01-22,74.27999877929688
+69274,UPS,2007-01-23,73.62000274658203
+69275,UPS,2007-01-24,74.44999694824219
+69276,UPS,2007-01-25,73.61000061035156
+69277,UPS,2007-01-26,72.48999786376953
+69278,UPS,2007-01-29,73.6500015258789
+69279,UPS,2007-01-30,72.69999694824219
+69280,UPS,2007-01-31,72.27999877929688
+69281,UPS,2007-02-01,73.63999938964844
+69282,UPS,2007-02-02,74.16999816894531
+69283,UPS,2007-02-05,73.68000030517578
+69284,UPS,2007-02-06,73.93000030517578
+69285,UPS,2007-02-07,73.91999816894531
+69286,UPS,2007-02-08,73.33000183105469
+69287,UPS,2007-02-09,73.55999755859375
+69288,UPS,2007-02-12,73.87000274658203
+69289,UPS,2007-02-13,74.38999938964844
+69290,UPS,2007-02-14,75.0199966430664
+69291,UPS,2007-02-15,74.4800033569336
+69292,UPS,2007-02-16,74.04000091552734
+69293,UPS,2007-02-20,73.9000015258789
+69294,UPS,2007-02-21,73.80000305175781
+69295,UPS,2007-02-22,73.4000015258789
+69296,UPS,2007-02-23,73.33999633789062
+69297,UPS,2007-02-26,72.79000091552734
+69298,UPS,2007-02-27,70.2300033569336
+69299,UPS,2007-02-28,70.19000244140625
+69300,UPS,2007-03-01,70.12000274658203
+69301,UPS,2007-03-02,69.47000122070312
+69302,UPS,2007-03-05,69.69999694824219
+69303,UPS,2007-03-06,69.91000366210938
+69304,UPS,2007-03-07,70.0
+69305,UPS,2007-03-08,69.87000274658203
+69306,UPS,2007-03-09,70.62999725341797
+69307,UPS,2007-03-12,71.1500015258789
+69308,UPS,2007-03-13,69.91000366210938
+69309,UPS,2007-03-14,70.2300033569336
+69310,UPS,2007-03-15,69.41000366210938
+69311,UPS,2007-03-16,69.26000213623047
+69312,UPS,2007-03-19,69.4800033569336
+69313,UPS,2007-03-20,70.25
+69314,UPS,2007-03-21,71.27999877929688
+69315,UPS,2007-03-22,71.08999633789062
+69316,UPS,2007-03-23,71.47000122070312
+69317,UPS,2007-03-26,71.30999755859375
+69318,UPS,2007-03-27,70.9000015258789
+69319,UPS,2007-03-28,70.4000015258789
+69320,UPS,2007-03-29,70.16000366210938
+69321,UPS,2007-03-30,70.0999984741211
+69322,UPS,2007-04-02,69.86000061035156
+69323,UPS,2007-04-03,69.95999908447266
+69324,UPS,2007-04-04,69.87999725341797
+69325,UPS,2007-04-05,70.26000213623047
+69326,UPS,2007-04-09,70.08999633789062
+69327,UPS,2007-04-10,70.79000091552734
+69328,UPS,2007-04-11,70.47000122070312
+69329,UPS,2007-04-12,70.37999725341797
+69330,UPS,2007-04-13,70.30999755859375
+69331,UPS,2007-04-16,71.08000183105469
+69332,UPS,2007-04-17,71.63999938964844
+69333,UPS,2007-04-18,71.4000015258789
+69334,UPS,2007-04-19,71.98999786376953
+69335,UPS,2007-04-20,72.81999969482422
+69336,UPS,2007-04-23,71.94000244140625
+69337,UPS,2007-04-24,71.93000030517578
+69338,UPS,2007-04-25,73.0
+69339,UPS,2007-04-26,71.91000366210938
+69340,UPS,2007-04-27,71.5
+69341,UPS,2007-04-30,70.43000030517578
+69342,UPS,2007-05-01,69.94000244140625
+69343,UPS,2007-05-02,70.73999786376953
+69344,UPS,2007-05-03,70.88999938964844
+69345,UPS,2007-05-04,71.08999633789062
+69346,UPS,2007-05-07,70.77999877929688
+69347,UPS,2007-05-08,70.83999633789062
+69348,UPS,2007-05-09,70.9000015258789
+69349,UPS,2007-05-10,69.83000183105469
+69350,UPS,2007-05-11,71.2699966430664
+69351,UPS,2007-05-14,70.68000030517578
+69352,UPS,2007-05-15,70.4800033569336
+69353,UPS,2007-05-16,71.33999633789062
+69354,UPS,2007-05-17,70.1500015258789
+69355,UPS,2007-05-18,70.05000305175781
+69356,UPS,2007-05-21,70.30999755859375
+69357,UPS,2007-05-22,70.0999984741211
+69358,UPS,2007-05-23,69.9800033569336
+69359,UPS,2007-05-24,70.6500015258789
+69360,UPS,2007-05-25,71.08000183105469
+69361,UPS,2007-05-29,71.33999633789062
+69362,UPS,2007-05-30,71.55999755859375
+69363,UPS,2007-05-31,71.97000122070312
+69364,UPS,2007-06-01,72.36000061035156
+69365,UPS,2007-06-04,72.2699966430664
+69366,UPS,2007-06-05,71.72000122070312
+69367,UPS,2007-06-06,71.62000274658203
+69368,UPS,2007-06-07,71.25
+69369,UPS,2007-06-08,72.31999969482422
+69370,UPS,2007-06-11,72.4800033569336
+69371,UPS,2007-06-12,71.25
+69372,UPS,2007-06-13,72.13999938964844
+69373,UPS,2007-06-14,73.94999694824219
+69374,UPS,2007-06-15,74.05000305175781
+69375,UPS,2007-06-18,73.31999969482422
+69376,UPS,2007-06-19,73.0
+69377,UPS,2007-06-20,72.91000366210938
+69378,UPS,2007-06-21,73.37000274658203
+69379,UPS,2007-06-22,72.8499984741211
+69380,UPS,2007-06-25,73.29000091552734
+69381,UPS,2007-06-26,73.1500015258789
+69382,UPS,2007-06-27,73.55999755859375
+69383,UPS,2007-06-28,73.62000274658203
+69384,UPS,2007-06-29,73.0
+69385,UPS,2007-07-02,73.33000183105469
+69386,UPS,2007-07-03,73.19999694824219
+69387,UPS,2007-07-05,73.75
+69388,UPS,2007-07-06,73.69999694824219
+69389,UPS,2007-07-09,74.4000015258789
+69390,UPS,2007-07-10,74.04000091552734
+69391,UPS,2007-07-11,74.33000183105469
+69392,UPS,2007-07-12,74.76000213623047
+69393,UPS,2007-07-13,75.1500015258789
+69394,UPS,2007-07-16,75.52999877929688
+69395,UPS,2007-07-17,75.5199966430664
+69396,UPS,2007-07-18,75.19999694824219
+69397,UPS,2007-07-19,75.83999633789062
+69398,UPS,2007-07-20,75.01000213623047
+69399,UPS,2007-07-23,74.54000091552734
+69400,UPS,2007-07-24,74.68000030517578
+69401,UPS,2007-07-25,76.20999908447266
+69402,UPS,2007-07-26,75.69999694824219
+69403,UPS,2007-07-27,75.66999816894531
+69404,UPS,2007-07-30,76.81999969482422
+69405,UPS,2007-07-31,75.72000122070312
+69406,UPS,2007-08-01,76.93000030517578
+69407,UPS,2007-08-02,76.58000183105469
+69408,UPS,2007-08-03,75.16999816894531
+69409,UPS,2007-08-06,77.83000183105469
+69410,UPS,2007-08-07,77.73999786376953
+69411,UPS,2007-08-08,78.37000274658203
+69412,UPS,2007-08-09,78.0999984741211
+69413,UPS,2007-08-10,76.75
+69414,UPS,2007-08-13,76.70999908447266
+69415,UPS,2007-08-14,75.70999908447266
+69416,UPS,2007-08-15,74.2300033569336
+69417,UPS,2007-08-16,74.81999969482422
+69418,UPS,2007-08-17,76.31999969482422
+69419,UPS,2007-08-20,75.94000244140625
+69420,UPS,2007-08-21,75.5199966430664
+69421,UPS,2007-08-22,76.04000091552734
+69422,UPS,2007-08-23,76.41999816894531
+69423,UPS,2007-08-24,77.02999877929688
+69424,UPS,2007-08-27,76.41999816894531
+69425,UPS,2007-08-28,75.33999633789062
+69426,UPS,2007-08-29,76.08000183105469
+69427,UPS,2007-08-30,75.4800033569336
+69428,UPS,2007-08-31,75.86000061035156
+69429,UPS,2007-09-04,76.1500015258789
+69430,UPS,2007-09-05,75.36000061035156
+69431,UPS,2007-09-06,75.08999633789062
+69432,UPS,2007-09-07,74.12999725341797
+69433,UPS,2007-09-10,73.79000091552734
+69434,UPS,2007-09-11,74.1500015258789
+69435,UPS,2007-09-12,74.16999816894531
+69436,UPS,2007-09-13,74.37999725341797
+69437,UPS,2007-09-14,74.37999725341797
+69438,UPS,2007-09-17,74.33000183105469
+69439,UPS,2007-09-18,75.77999877929688
+69440,UPS,2007-09-19,75.97000122070312
+69441,UPS,2007-09-20,75.2699966430664
+69442,UPS,2007-09-21,75.75
+69443,UPS,2007-09-24,75.45999908447266
+69444,UPS,2007-09-25,75.4000015258789
+69445,UPS,2007-09-26,74.83999633789062
+69446,UPS,2007-09-27,74.81999969482422
+69447,UPS,2007-09-28,75.0999984741211
+69448,UPS,2007-10-01,75.9000015258789
+69449,UPS,2007-10-02,75.6500015258789
+69450,UPS,2007-10-03,75.58999633789062
+69451,UPS,2007-10-04,75.5999984741211
+69452,UPS,2007-10-05,76.41000366210938
+69453,UPS,2007-10-08,76.44999694824219
+69454,UPS,2007-10-09,76.87999725341797
+69455,UPS,2007-10-10,76.33000183105469
+69456,UPS,2007-10-11,76.51000213623047
+69457,UPS,2007-10-12,76.62000274658203
+69458,UPS,2007-10-15,76.54000091552734
+69459,UPS,2007-10-16,75.80999755859375
+69460,UPS,2007-10-17,76.0
+69461,UPS,2007-10-18,76.0199966430664
+69462,UPS,2007-10-19,75.02999877929688
+69463,UPS,2007-10-22,75.08999633789062
+69464,UPS,2007-10-23,75.63999938964844
+69465,UPS,2007-10-24,75.45999908447266
+69466,UPS,2007-10-25,74.97000122070312
+69467,UPS,2007-10-26,74.97000122070312
+69468,UPS,2007-10-29,75.0999984741211
+69469,UPS,2007-10-30,74.75
+69470,UPS,2007-10-31,75.0999984741211
+69471,UPS,2007-11-01,73.58999633789062
+69472,UPS,2007-11-02,74.02999877929688
+69473,UPS,2007-11-05,74.4800033569336
+69474,UPS,2007-11-06,74.2300033569336
+69475,UPS,2007-11-07,71.68000030517578
+69476,UPS,2007-11-08,72.05999755859375
+69477,UPS,2007-11-09,70.70999908447266
+69478,UPS,2007-11-12,72.6500015258789
+69479,UPS,2007-11-13,74.0
+69480,UPS,2007-11-14,73.33000183105469
+69481,UPS,2007-11-15,73.0999984741211
+69482,UPS,2007-11-16,72.01000213623047
+69483,UPS,2007-11-19,71.95999908447266
+69484,UPS,2007-11-20,71.6500015258789
+69485,UPS,2007-11-21,70.13999938964844
+69486,UPS,2007-11-23,70.91999816894531
+69487,UPS,2007-11-26,70.36000061035156
+69488,UPS,2007-11-27,71.44000244140625
+69489,UPS,2007-11-28,73.56999969482422
+69490,UPS,2007-11-29,73.30000305175781
+69491,UPS,2007-11-30,73.68000030517578
+69492,UPS,2007-12-03,72.9000015258789
+69493,UPS,2007-12-04,72.62999725341797
+69494,UPS,2007-12-05,73.33999633789062
+69495,UPS,2007-12-06,73.83000183105469
+69496,UPS,2007-12-07,74.16999816894531
+69497,UPS,2007-12-10,75.13999938964844
+69498,UPS,2007-12-11,74.02999877929688
+69499,UPS,2007-12-12,74.04000091552734
+69500,UPS,2007-12-13,73.91999816894531
+69501,UPS,2007-12-14,72.61000061035156
+69502,UPS,2007-12-17,72.0199966430664
+69503,UPS,2007-12-18,72.4800033569336
+69504,UPS,2007-12-19,71.30000305175781
+69505,UPS,2007-12-20,71.5999984741211
+69506,UPS,2007-12-21,72.4000015258789
+69507,UPS,2007-12-24,73.45999908447266
+69508,UPS,2007-12-26,73.19999694824219
+69509,UPS,2007-12-27,71.9000015258789
+69510,UPS,2007-12-28,71.55999755859375
+69511,UPS,2007-12-31,70.72000122070312
+69512,UPS,2008-01-02,69.16000366210938
+69513,UPS,2008-01-03,69.2300033569336
+69514,UPS,2008-01-04,68.01000213623047
+69515,UPS,2008-01-07,67.83999633789062
+69516,UPS,2008-01-08,66.66999816894531
+69517,UPS,2008-01-09,66.70999908447266
+69518,UPS,2008-01-10,69.66000366210938
+69519,UPS,2008-01-11,69.58999633789062
+69520,UPS,2008-01-14,69.91999816894531
+69521,UPS,2008-01-15,68.95999908447266
+69522,UPS,2008-01-16,68.62999725341797
+69523,UPS,2008-01-17,67.16999816894531
+69524,UPS,2008-01-18,67.16000366210938
+69525,UPS,2008-01-22,67.54000091552734
+69526,UPS,2008-01-23,71.62999725341797
+69527,UPS,2008-01-24,71.22000122070312
+69528,UPS,2008-01-25,69.97000122070312
+69529,UPS,2008-01-28,71.05000305175781
+69530,UPS,2008-01-29,70.91999816894531
+69531,UPS,2008-01-30,72.0199966430664
+69532,UPS,2008-01-31,72.97000122070312
+69533,UPS,2008-02-01,73.77999877929688
+69534,UPS,2008-02-04,72.72000122070312
+69535,UPS,2008-02-05,71.75
+69536,UPS,2008-02-06,71.76000213623047
+69537,UPS,2008-02-07,71.73999786376953
+69538,UPS,2008-02-08,70.58000183105469
+69539,UPS,2008-02-11,71.41000366210938
+69540,UPS,2008-02-12,72.47000122070312
+69541,UPS,2008-02-13,73.51000213623047
+69542,UPS,2008-02-14,72.33999633789062
+69543,UPS,2008-02-15,72.41999816894531
+69544,UPS,2008-02-19,72.2300033569336
+69545,UPS,2008-02-20,72.63999938964844
+69546,UPS,2008-02-21,71.9000015258789
+69547,UPS,2008-02-22,71.88999938964844
+69548,UPS,2008-02-25,72.4800033569336
+69549,UPS,2008-02-26,72.52999877929688
+69550,UPS,2008-02-27,72.30999755859375
+69551,UPS,2008-02-28,71.75
+69552,UPS,2008-02-29,70.23999786376953
+69553,UPS,2008-03-03,70.61000061035156
+69554,UPS,2008-03-04,71.05000305175781
+69555,UPS,2008-03-05,72.30000305175781
+69556,UPS,2008-03-06,72.04000091552734
+69557,UPS,2008-03-07,71.95999908447266
+69558,UPS,2008-03-10,71.19000244140625
+69559,UPS,2008-03-11,72.79000091552734
+69560,UPS,2008-03-12,71.94000244140625
+69561,UPS,2008-03-13,70.7300033569336
+69562,UPS,2008-03-14,69.61000061035156
+69563,UPS,2008-03-17,69.61000061035156
+69564,UPS,2008-03-18,71.9000015258789
+69565,UPS,2008-03-19,70.63999938964844
+69566,UPS,2008-03-20,71.66000366210938
+69567,UPS,2008-03-24,73.36000061035156
+69568,UPS,2008-03-25,73.33999633789062
+69569,UPS,2008-03-26,72.7300033569336
+69570,UPS,2008-03-27,72.83000183105469
+69571,UPS,2008-03-28,72.26000213623047
+69572,UPS,2008-03-31,73.0199966430664
+69573,UPS,2008-04-01,74.7300033569336
+69574,UPS,2008-04-02,74.51000213623047
+69575,UPS,2008-04-03,74.58000183105469
+69576,UPS,2008-04-04,74.41000366210938
+69577,UPS,2008-04-07,73.77999877929688
+69578,UPS,2008-04-08,73.30999755859375
+69579,UPS,2008-04-09,70.56999969482422
+69580,UPS,2008-04-10,71.33000183105469
+69581,UPS,2008-04-11,70.88999938964844
+69582,UPS,2008-04-14,70.25
+69583,UPS,2008-04-15,71.02999877929688
+69584,UPS,2008-04-16,72.79000091552734
+69585,UPS,2008-04-17,72.19999694824219
+69586,UPS,2008-04-18,73.19000244140625
+69587,UPS,2008-04-21,72.5199966430664
+69588,UPS,2008-04-22,71.9000015258789
+69589,UPS,2008-04-23,71.66999816894531
+69590,UPS,2008-04-24,72.7699966430664
+69591,UPS,2008-04-25,72.72000122070312
+69592,UPS,2008-04-28,72.76000213623047
+69593,UPS,2008-04-29,73.19000244140625
+69594,UPS,2008-04-30,72.41000366210938
+69595,UPS,2008-05-01,73.58000183105469
+69596,UPS,2008-05-02,73.27999877929688
+69597,UPS,2008-05-05,72.73999786376953
+69598,UPS,2008-05-06,73.33000183105469
+69599,UPS,2008-05-07,71.58000183105469
+69600,UPS,2008-05-08,71.06999969482422
+69601,UPS,2008-05-09,70.29000091552734
+69602,UPS,2008-05-12,70.41999816894531
+69603,UPS,2008-05-13,70.80000305175781
+69604,UPS,2008-05-14,71.5999984741211
+69605,UPS,2008-05-15,71.36000061035156
+69606,UPS,2008-05-16,70.7699966430664
+69607,UPS,2008-05-19,70.91999816894531
+69608,UPS,2008-05-20,70.19999694824219
+69609,UPS,2008-05-21,69.37999725341797
+69610,UPS,2008-05-22,69.3499984741211
+69611,UPS,2008-05-23,67.0199966430664
+69612,UPS,2008-05-27,68.4000015258789
+69613,UPS,2008-05-28,70.54000091552734
+69614,UPS,2008-05-29,71.5999984741211
+69615,UPS,2008-05-30,71.0199966430664
+69616,UPS,2008-06-02,70.98999786376953
+69617,UPS,2008-06-03,70.83000183105469
+69618,UPS,2008-06-04,70.73999786376953
+69619,UPS,2008-06-05,71.05000305175781
+69620,UPS,2008-06-06,68.58999633789062
+69621,UPS,2008-06-09,69.47000122070312
+69622,UPS,2008-06-10,69.98999786376953
+69623,UPS,2008-06-11,68.05999755859375
+69624,UPS,2008-06-12,68.29000091552734
+69625,UPS,2008-06-13,68.30999755859375
+69626,UPS,2008-06-16,68.08000183105469
+69627,UPS,2008-06-17,67.33999633789062
+69628,UPS,2008-06-18,65.80000305175781
+69629,UPS,2008-06-19,66.83999633789062
+69630,UPS,2008-06-20,66.37000274658203
+69631,UPS,2008-06-23,66.26000213623047
+69632,UPS,2008-06-24,62.2599983215332
+69633,UPS,2008-06-25,61.400001525878906
+69634,UPS,2008-06-26,59.880001068115234
+69635,UPS,2008-06-27,60.36000061035156
+69636,UPS,2008-06-30,61.470001220703125
+69637,UPS,2008-07-01,60.5
+69638,UPS,2008-07-02,58.540000915527344
+69639,UPS,2008-07-03,59.470001220703125
+69640,UPS,2008-07-07,57.900001525878906
+69641,UPS,2008-07-08,60.400001525878906
+69642,UPS,2008-07-09,59.290000915527344
+69643,UPS,2008-07-10,59.29999923706055
+69644,UPS,2008-07-11,57.9900016784668
+69645,UPS,2008-07-14,57.18999862670898
+69646,UPS,2008-07-15,56.43999862670898
+69647,UPS,2008-07-16,59.13999938964844
+69648,UPS,2008-07-17,59.77000045776367
+69649,UPS,2008-07-18,60.810001373291016
+69650,UPS,2008-07-21,59.459999084472656
+69651,UPS,2008-07-22,62.11000061035156
+69652,UPS,2008-07-23,63.400001525878906
+69653,UPS,2008-07-24,62.5099983215332
+69654,UPS,2008-07-25,62.54999923706055
+69655,UPS,2008-07-28,61.59000015258789
+69656,UPS,2008-07-29,63.61000061035156
+69657,UPS,2008-07-30,62.93999862670898
+69658,UPS,2008-07-31,63.08000183105469
+69659,UPS,2008-08-01,62.2599983215332
+69660,UPS,2008-08-04,62.56999969482422
+69661,UPS,2008-08-05,65.25
+69662,UPS,2008-08-06,64.30000305175781
+69663,UPS,2008-08-07,63.2599983215332
+69664,UPS,2008-08-08,65.69999694824219
+69665,UPS,2008-08-11,65.51000213623047
+69666,UPS,2008-08-12,64.93000030517578
+69667,UPS,2008-08-13,64.5999984741211
+69668,UPS,2008-08-14,65.58999633789062
+69669,UPS,2008-08-15,66.13999938964844
+69670,UPS,2008-08-18,65.30000305175781
+69671,UPS,2008-08-19,64.0
+69672,UPS,2008-08-20,63.06999969482422
+69673,UPS,2008-08-21,62.18999862670898
+69674,UPS,2008-08-22,63.52000045776367
+69675,UPS,2008-08-25,62.869998931884766
+69676,UPS,2008-08-26,62.79999923706055
+69677,UPS,2008-08-27,63.52000045776367
+69678,UPS,2008-08-28,64.69999694824219
+69679,UPS,2008-08-29,64.12000274658203
+69680,UPS,2008-09-02,65.01000213623047
+69681,UPS,2008-09-03,65.6500015258789
+69682,UPS,2008-09-04,64.16000366210938
+69683,UPS,2008-09-05,63.88999938964844
+69684,UPS,2008-09-08,65.98999786376953
+69685,UPS,2008-09-09,65.16000366210938
+69686,UPS,2008-09-10,66.69000244140625
+69687,UPS,2008-09-11,68.12000274658203
+69688,UPS,2008-09-12,68.5999984741211
+69689,UPS,2008-09-15,67.6500015258789
+69690,UPS,2008-09-16,68.81999969482422
+69691,UPS,2008-09-17,65.55999755859375
+69692,UPS,2008-09-18,66.4800033569336
+69693,UPS,2008-09-19,67.69999694824219
+69694,UPS,2008-09-22,65.87999725341797
+69695,UPS,2008-09-23,64.79000091552734
+69696,UPS,2008-09-24,63.38999938964844
+69697,UPS,2008-09-25,63.77000045776367
+69698,UPS,2008-09-26,64.38999938964844
+69699,UPS,2008-09-29,63.560001373291016
+69700,UPS,2008-09-30,62.88999938964844
+69701,UPS,2008-10-01,63.79999923706055
+69702,UPS,2008-10-02,61.08000183105469
+69703,UPS,2008-10-03,60.7599983215332
+69704,UPS,2008-10-06,60.0
+69705,UPS,2008-10-07,59.18999862670898
+69706,UPS,2008-10-08,57.900001525878906
+69707,UPS,2008-10-09,53.0
+69708,UPS,2008-10-10,51.70000076293945
+69709,UPS,2008-10-13,55.650001525878906
+69710,UPS,2008-10-14,54.900001525878906
+69711,UPS,2008-10-15,51.29999923706055
+69712,UPS,2008-10-16,51.63999938964844
+69713,UPS,2008-10-17,50.540000915527344
+69714,UPS,2008-10-20,52.16999816894531
+69715,UPS,2008-10-21,50.70000076293945
+69716,UPS,2008-10-22,46.38999938964844
+69717,UPS,2008-10-23,48.130001068115234
+69718,UPS,2008-10-24,46.54999923706055
+69719,UPS,2008-10-27,44.68000030517578
+69720,UPS,2008-10-28,48.86000061035156
+69721,UPS,2008-10-29,47.70000076293945
+69722,UPS,2008-10-30,51.130001068115234
+69723,UPS,2008-10-31,52.77999877929688
+69724,UPS,2008-11-03,53.02000045776367
+69725,UPS,2008-11-04,55.18000030517578
+69726,UPS,2008-11-05,52.43999862670898
+69727,UPS,2008-11-06,49.869998931884766
+69728,UPS,2008-11-07,51.91999816894531
+69729,UPS,2008-11-10,53.59999847412109
+69730,UPS,2008-11-11,53.380001068115234
+69731,UPS,2008-11-12,51.20000076293945
+69732,UPS,2008-11-13,55.09000015258789
+69733,UPS,2008-11-14,53.13999938964844
+69734,UPS,2008-11-17,53.27999877929688
+69735,UPS,2008-11-18,54.310001373291016
+69736,UPS,2008-11-19,51.36000061035156
+69737,UPS,2008-11-20,49.209999084472656
+69738,UPS,2008-11-21,52.310001373291016
+69739,UPS,2008-11-24,54.61000061035156
+69740,UPS,2008-11-25,56.43000030517578
+69741,UPS,2008-11-26,57.38999938964844
+69742,UPS,2008-11-28,57.59999847412109
+69743,UPS,2008-12-01,53.720001220703125
+69744,UPS,2008-12-02,55.18999862670898
+69745,UPS,2008-12-03,56.72999954223633
+69746,UPS,2008-12-04,56.83000183105469
+69747,UPS,2008-12-05,57.83000183105469
+69748,UPS,2008-12-08,58.619998931884766
+69749,UPS,2008-12-09,54.5099983215332
+69750,UPS,2008-12-10,54.15999984741211
+69751,UPS,2008-12-11,51.83000183105469
+69752,UPS,2008-12-12,52.02999877929688
+69753,UPS,2008-12-15,51.84999847412109
+69754,UPS,2008-12-16,52.63999938964844
+69755,UPS,2008-12-17,52.459999084472656
+69756,UPS,2008-12-18,52.77999877929688
+69757,UPS,2008-12-19,53.33000183105469
+69758,UPS,2008-12-22,53.18999862670898
+69759,UPS,2008-12-23,52.65999984741211
+69760,UPS,2008-12-24,52.88999938964844
+69761,UPS,2008-12-26,53.15999984741211
+69762,UPS,2008-12-29,53.119998931884766
+69763,UPS,2008-12-30,54.18000030517578
+69764,UPS,2008-12-31,55.15999984741211
+69765,UPS,2009-01-02,56.11000061035156
+69766,UPS,2009-01-05,55.18000030517578
+69767,UPS,2009-01-06,55.41999816894531
+69768,UPS,2009-01-07,53.40999984741211
+69769,UPS,2009-01-08,52.209999084472656
+69770,UPS,2009-01-09,50.93000030517578
+69771,UPS,2009-01-12,50.650001525878906
+69772,UPS,2009-01-13,49.7400016784668
+69773,UPS,2009-01-14,48.150001525878906
+69774,UPS,2009-01-15,48.29999923706055
+69775,UPS,2009-01-16,48.20000076293945
+69776,UPS,2009-01-20,45.93000030517578
+69777,UPS,2009-01-21,47.720001220703125
+69778,UPS,2009-01-22,47.630001068115234
+69779,UPS,2009-01-23,46.91999816894531
+69780,UPS,2009-01-26,46.970001220703125
+69781,UPS,2009-01-27,47.11000061035156
+69782,UPS,2009-01-28,46.84999847412109
+69783,UPS,2009-01-29,44.84000015258789
+69784,UPS,2009-01-30,42.4900016784668
+69785,UPS,2009-02-02,42.41999816894531
+69786,UPS,2009-02-03,45.0
+69787,UPS,2009-02-04,45.02999877929688
+69788,UPS,2009-02-05,45.90999984741211
+69789,UPS,2009-02-06,47.06999969482422
+69790,UPS,2009-02-09,47.2599983215332
+69791,UPS,2009-02-10,44.720001220703125
+69792,UPS,2009-02-11,45.29999923706055
+69793,UPS,2009-02-12,44.900001525878906
+69794,UPS,2009-02-13,44.84000015258789
+69795,UPS,2009-02-17,42.95000076293945
+69796,UPS,2009-02-18,42.72999954223633
+69797,UPS,2009-02-19,42.93000030517578
+69798,UPS,2009-02-20,42.79999923706055
+69799,UPS,2009-02-23,40.91999816894531
+69800,UPS,2009-02-24,43.16999816894531
+69801,UPS,2009-02-25,42.02999877929688
+69802,UPS,2009-02-26,41.18999862670898
+69803,UPS,2009-02-27,41.18000030517578
+69804,UPS,2009-03-02,38.91999816894531
+69805,UPS,2009-03-03,38.4900016784668
+69806,UPS,2009-03-04,40.70000076293945
+69807,UPS,2009-03-05,39.970001220703125
+69808,UPS,2009-03-06,39.380001068115234
+69809,UPS,2009-03-09,38.29999923706055
+69810,UPS,2009-03-10,41.220001220703125
+69811,UPS,2009-03-11,42.709999084472656
+69812,UPS,2009-03-12,43.27000045776367
+69813,UPS,2009-03-13,43.09000015258789
+69814,UPS,2009-03-16,44.72999954223633
+69815,UPS,2009-03-17,46.2400016784668
+69816,UPS,2009-03-18,46.52000045776367
+69817,UPS,2009-03-19,45.9900016784668
+69818,UPS,2009-03-20,44.709999084472656
+69819,UPS,2009-03-23,47.540000915527344
+69820,UPS,2009-03-24,47.2400016784668
+69821,UPS,2009-03-25,48.06999969482422
+69822,UPS,2009-03-26,50.459999084472656
+69823,UPS,2009-03-27,50.11000061035156
+69824,UPS,2009-03-30,48.61000061035156
+69825,UPS,2009-03-31,49.220001220703125
+69826,UPS,2009-04-01,50.06999969482422
+69827,UPS,2009-04-02,52.369998931884766
+69828,UPS,2009-04-03,52.75
+69829,UPS,2009-04-06,52.58000183105469
+69830,UPS,2009-04-07,51.27999877929688
+69831,UPS,2009-04-08,52.20000076293945
+69832,UPS,2009-04-09,53.4900016784668
+69833,UPS,2009-04-13,53.43000030517578
+69834,UPS,2009-04-14,53.43000030517578
+69835,UPS,2009-04-15,54.25
+69836,UPS,2009-04-16,55.91999816894531
+69837,UPS,2009-04-17,54.650001525878906
+69838,UPS,2009-04-20,53.15999984741211
+69839,UPS,2009-04-21,55.34999847412109
+69840,UPS,2009-04-22,54.75
+69841,UPS,2009-04-23,53.33000183105469
+69842,UPS,2009-04-24,53.27999877929688
+69843,UPS,2009-04-27,51.209999084472656
+69844,UPS,2009-04-28,51.040000915527344
+69845,UPS,2009-04-29,51.790000915527344
+69846,UPS,2009-04-30,52.34000015258789
+69847,UPS,2009-05-01,51.65999984741211
+69848,UPS,2009-05-04,54.119998931884766
+69849,UPS,2009-05-05,55.150001525878906
+69850,UPS,2009-05-06,55.83000183105469
+69851,UPS,2009-05-07,55.83000183105469
+69852,UPS,2009-05-08,57.619998931884766
+69853,UPS,2009-05-11,55.83000183105469
+69854,UPS,2009-05-12,54.63999938964844
+69855,UPS,2009-05-13,52.40999984741211
+69856,UPS,2009-05-14,52.2599983215332
+69857,UPS,2009-05-15,51.9900016784668
+69858,UPS,2009-05-18,52.79999923706055
+69859,UPS,2009-05-19,51.81999969482422
+69860,UPS,2009-05-20,51.86000061035156
+69861,UPS,2009-05-21,49.4900016784668
+69862,UPS,2009-05-22,49.650001525878906
+69863,UPS,2009-05-26,51.13999938964844
+69864,UPS,2009-05-27,49.75
+69865,UPS,2009-05-28,49.0099983215332
+69866,UPS,2009-05-29,51.13999938964844
+69867,UPS,2009-06-01,52.560001373291016
+69868,UPS,2009-06-02,52.560001373291016
+69869,UPS,2009-06-03,51.02000045776367
+69870,UPS,2009-06-04,51.0
+69871,UPS,2009-06-05,51.52000045776367
+69872,UPS,2009-06-08,51.43000030517578
+69873,UPS,2009-06-09,51.880001068115234
+69874,UPS,2009-06-10,51.650001525878906
+69875,UPS,2009-06-11,51.77999877929688
+69876,UPS,2009-06-12,50.52999877929688
+69877,UPS,2009-06-15,49.0
+69878,UPS,2009-06-16,48.43999862670898
+69879,UPS,2009-06-17,48.119998931884766
+69880,UPS,2009-06-18,48.29999923706055
+69881,UPS,2009-06-19,48.13999938964844
+69882,UPS,2009-06-22,46.84000015258789
+69883,UPS,2009-06-23,47.20000076293945
+69884,UPS,2009-06-24,47.63999938964844
+69885,UPS,2009-06-25,49.369998931884766
+69886,UPS,2009-06-26,49.86000061035156
+69887,UPS,2009-06-29,50.31999969482422
+69888,UPS,2009-06-30,49.9900016784668
+69889,UPS,2009-07-01,50.84999847412109
+69890,UPS,2009-07-02,48.59999847412109
+69891,UPS,2009-07-06,49.13999938964844
+69892,UPS,2009-07-07,47.720001220703125
+69893,UPS,2009-07-08,47.880001068115234
+69894,UPS,2009-07-09,48.02000045776367
+69895,UPS,2009-07-10,48.56999969482422
+69896,UPS,2009-07-13,49.41999816894531
+69897,UPS,2009-07-14,49.58000183105469
+69898,UPS,2009-07-15,50.52999877929688
+69899,UPS,2009-07-16,52.93000030517578
+69900,UPS,2009-07-17,52.16999816894531
+69901,UPS,2009-07-20,52.75
+69902,UPS,2009-07-21,52.290000915527344
+69903,UPS,2009-07-22,52.29999923706055
+69904,UPS,2009-07-23,53.5099983215332
+69905,UPS,2009-07-24,53.400001525878906
+69906,UPS,2009-07-27,54.20000076293945
+69907,UPS,2009-07-28,53.47999954223633
+69908,UPS,2009-07-29,52.93999862670898
+69909,UPS,2009-07-30,53.619998931884766
+69910,UPS,2009-07-31,53.72999954223633
+69911,UPS,2009-08-03,54.380001068115234
+69912,UPS,2009-08-04,54.08000183105469
+69913,UPS,2009-08-05,53.68000030517578
+69914,UPS,2009-08-06,53.2400016784668
+69915,UPS,2009-08-07,54.11000061035156
+69916,UPS,2009-08-10,53.720001220703125
+69917,UPS,2009-08-11,53.65999984741211
+69918,UPS,2009-08-12,54.52999877929688
+69919,UPS,2009-08-13,54.119998931884766
+69920,UPS,2009-08-14,53.52999877929688
+69921,UPS,2009-08-17,52.11000061035156
+69922,UPS,2009-08-18,52.59000015258789
+69923,UPS,2009-08-19,52.77999877929688
+69924,UPS,2009-08-20,52.77000045776367
+69925,UPS,2009-08-21,53.619998931884766
+69926,UPS,2009-08-24,53.52000045776367
+69927,UPS,2009-08-25,54.369998931884766
+69928,UPS,2009-08-26,54.0099983215332
+69929,UPS,2009-08-27,53.95000076293945
+69930,UPS,2009-08-28,53.709999084472656
+69931,UPS,2009-08-31,53.459999084472656
+69932,UPS,2009-09-01,52.58000183105469
+69933,UPS,2009-09-02,52.75
+69934,UPS,2009-09-03,52.83000183105469
+69935,UPS,2009-09-04,53.810001373291016
+69936,UPS,2009-09-08,54.09999847412109
+69937,UPS,2009-09-09,55.43000030517578
+69938,UPS,2009-09-10,56.29999923706055
+69939,UPS,2009-09-11,58.79999923706055
+69940,UPS,2009-09-14,59.18999862670898
+69941,UPS,2009-09-15,59.290000915527344
+69942,UPS,2009-09-16,59.20000076293945
+69943,UPS,2009-09-17,58.84000015258789
+69944,UPS,2009-09-18,58.77000045776367
+69945,UPS,2009-09-21,58.52000045776367
+69946,UPS,2009-09-22,58.630001068115234
+69947,UPS,2009-09-23,58.2400016784668
+69948,UPS,2009-09-24,58.04999923706055
+69949,UPS,2009-09-25,56.810001373291016
+69950,UPS,2009-09-28,57.630001068115234
+69951,UPS,2009-09-29,56.77999877929688
+69952,UPS,2009-09-30,56.470001220703125
+69953,UPS,2009-10-01,55.20000076293945
+69954,UPS,2009-10-02,54.93999862670898
+69955,UPS,2009-10-05,55.61000061035156
+69956,UPS,2009-10-06,55.59000015258789
+69957,UPS,2009-10-07,55.630001068115234
+69958,UPS,2009-10-08,56.33000183105469
+69959,UPS,2009-10-09,55.970001220703125
+69960,UPS,2009-10-12,55.93000030517578
+69961,UPS,2009-10-13,55.72999954223633
+69962,UPS,2009-10-14,57.209999084472656
+69963,UPS,2009-10-15,57.709999084472656
+69964,UPS,2009-10-16,57.119998931884766
+69965,UPS,2009-10-19,57.619998931884766
+69966,UPS,2009-10-20,57.72999954223633
+69967,UPS,2009-10-21,57.09999847412109
+69968,UPS,2009-10-22,57.09999847412109
+69969,UPS,2009-10-23,55.70000076293945
+69970,UPS,2009-10-26,54.52000045776367
+69971,UPS,2009-10-27,54.5
+69972,UPS,2009-10-28,54.369998931884766
+69973,UPS,2009-10-29,54.93999862670898
+69974,UPS,2009-10-30,53.68000030517578
+69975,UPS,2009-11-02,54.0099983215332
+69976,UPS,2009-11-03,54.20000076293945
+69977,UPS,2009-11-04,53.5
+69978,UPS,2009-11-05,54.459999084472656
+69979,UPS,2009-11-06,54.86000061035156
+69980,UPS,2009-11-09,56.20000076293945
+69981,UPS,2009-11-10,56.84999847412109
+69982,UPS,2009-11-11,58.06999969482422
+69983,UPS,2009-11-12,56.83000183105469
+69984,UPS,2009-11-13,56.68999862670898
+69985,UPS,2009-11-16,57.7400016784668
+69986,UPS,2009-11-17,57.06999969482422
+69987,UPS,2009-11-18,57.369998931884766
+69988,UPS,2009-11-19,57.15999984741211
+69989,UPS,2009-11-20,57.5099983215332
+69990,UPS,2009-11-23,58.15999984741211
+69991,UPS,2009-11-24,57.91999816894531
+69992,UPS,2009-11-25,58.20000076293945
+69993,UPS,2009-11-27,57.43000030517578
+69994,UPS,2009-11-30,57.470001220703125
+69995,UPS,2009-12-01,57.880001068115234
+69996,UPS,2009-12-02,57.900001525878906
+69997,UPS,2009-12-03,57.56999969482422
+69998,UPS,2009-12-04,57.869998931884766
+69999,UPS,2009-12-07,57.869998931884766
+70000,UPS,2009-12-08,57.7400016784668
+70001,UPS,2009-12-09,57.7599983215332
+70002,UPS,2009-12-10,57.630001068115234
+70003,UPS,2009-12-11,58.0099983215332
+70004,UPS,2009-12-14,58.9900016784668
+70005,UPS,2009-12-15,59.25
+70006,UPS,2009-12-16,59.0
+70007,UPS,2009-12-17,58.22999954223633
+70008,UPS,2009-12-18,57.97999954223633
+70009,UPS,2009-12-21,58.619998931884766
+70010,UPS,2009-12-22,58.58000183105469
+70011,UPS,2009-12-23,58.0
+70012,UPS,2009-12-24,58.119998931884766
+70013,UPS,2009-12-28,57.959999084472656
+70014,UPS,2009-12-29,58.54999923706055
+70015,UPS,2009-12-30,58.18000030517578
+70016,UPS,2009-12-31,57.369998931884766
+70017,UPS,2010-01-04,58.18000030517578
+70018,UPS,2010-01-05,58.27999877929688
+70019,UPS,2010-01-06,57.84999847412109
+70020,UPS,2010-01-07,57.40999984741211
+70021,UPS,2010-01-08,60.16999816894531
+70022,UPS,2010-01-11,62.81999969482422
+70023,UPS,2010-01-12,62.400001525878906
+70024,UPS,2010-01-13,62.06999969482422
+70025,UPS,2010-01-14,62.20000076293945
+70026,UPS,2010-01-15,61.93000030517578
+70027,UPS,2010-01-19,62.25
+70028,UPS,2010-01-20,61.15999984741211
+70029,UPS,2010-01-21,59.70000076293945
+70030,UPS,2010-01-22,58.75
+70031,UPS,2010-01-25,58.75
+70032,UPS,2010-01-26,58.63999938964844
+70033,UPS,2010-01-27,59.34000015258789
+70034,UPS,2010-01-28,58.959999084472656
+70035,UPS,2010-01-29,57.77000045776367
+70036,UPS,2010-02-01,58.38999938964844
+70037,UPS,2010-02-02,58.619998931884766
+70038,UPS,2010-02-03,58.869998931884766
+70039,UPS,2010-02-04,57.290000915527344
+70040,UPS,2010-02-05,57.20000076293945
+70041,UPS,2010-02-08,56.619998931884766
+70042,UPS,2010-02-09,57.40999984741211
+70043,UPS,2010-02-10,57.06999969482422
+70044,UPS,2010-02-11,56.720001220703125
+70045,UPS,2010-02-12,56.150001525878906
+70046,UPS,2010-02-16,57.33000183105469
+70047,UPS,2010-02-17,57.5099983215332
+70048,UPS,2010-02-18,57.16999816894531
+70049,UPS,2010-02-19,57.810001373291016
+70050,UPS,2010-02-22,57.95000076293945
+70051,UPS,2010-02-23,58.400001525878906
+70052,UPS,2010-02-24,58.7599983215332
+70053,UPS,2010-02-25,58.41999816894531
+70054,UPS,2010-02-26,58.7400016784668
+70055,UPS,2010-03-01,58.84999847412109
+70056,UPS,2010-03-02,59.15999984741211
+70057,UPS,2010-03-03,59.18000030517578
+70058,UPS,2010-03-04,59.20000076293945
+70059,UPS,2010-03-05,59.4900016784668
+70060,UPS,2010-03-08,59.79999923706055
+70061,UPS,2010-03-09,60.290000915527344
+70062,UPS,2010-03-10,60.72999954223633
+70063,UPS,2010-03-11,62.470001220703125
+70064,UPS,2010-03-12,62.31999969482422
+70065,UPS,2010-03-15,62.70000076293945
+70066,UPS,2010-03-16,62.47999954223633
+70067,UPS,2010-03-17,62.880001068115234
+70068,UPS,2010-03-18,64.41999816894531
+70069,UPS,2010-03-19,64.33000183105469
+70070,UPS,2010-03-22,63.959999084472656
+70071,UPS,2010-03-23,64.62000274658203
+70072,UPS,2010-03-24,63.77000045776367
+70073,UPS,2010-03-25,63.650001525878906
+70074,UPS,2010-03-26,63.66999816894531
+70075,UPS,2010-03-29,64.12999725341797
+70076,UPS,2010-03-30,64.52999877929688
+70077,UPS,2010-03-31,64.41000366210938
+70078,UPS,2010-04-01,64.1500015258789
+70079,UPS,2010-04-05,64.18000030517578
+70080,UPS,2010-04-06,64.22000122070312
+70081,UPS,2010-04-07,63.66999816894531
+70082,UPS,2010-04-08,64.2699966430664
+70083,UPS,2010-04-09,64.44000244140625
+70084,UPS,2010-04-12,64.76000213623047
+70085,UPS,2010-04-13,64.87999725341797
+70086,UPS,2010-04-14,65.44999694824219
+70087,UPS,2010-04-15,68.88999938964844
+70088,UPS,2010-04-16,68.20999908447266
+70089,UPS,2010-04-19,68.29000091552734
+70090,UPS,2010-04-20,68.05999755859375
+70091,UPS,2010-04-21,68.12000274658203
+70092,UPS,2010-04-22,68.26000213623047
+70093,UPS,2010-04-23,68.86000061035156
+70094,UPS,2010-04-26,68.5199966430664
+70095,UPS,2010-04-27,66.22000122070312
+70096,UPS,2010-04-28,68.30999755859375
+70097,UPS,2010-04-29,69.69999694824219
+70098,UPS,2010-04-30,69.13999938964844
+70099,UPS,2010-05-03,70.69999694824219
+70100,UPS,2010-05-04,68.94000244140625
+70101,UPS,2010-05-05,67.18000030517578
+70102,UPS,2010-05-06,65.0
+70103,UPS,2010-05-07,63.93000030517578
+70104,UPS,2010-05-10,67.4800033569336
+70105,UPS,2010-05-11,66.98999786376953
+70106,UPS,2010-05-12,68.2300033569336
+70107,UPS,2010-05-13,66.79000091552734
+70108,UPS,2010-05-14,65.75
+70109,UPS,2010-05-17,65.55000305175781
+70110,UPS,2010-05-18,65.29000091552734
+70111,UPS,2010-05-19,65.12999725341797
+70112,UPS,2010-05-20,63.43000030517578
+70113,UPS,2010-05-21,62.380001068115234
+70114,UPS,2010-05-24,61.650001525878906
+70115,UPS,2010-05-25,61.970001220703125
+70116,UPS,2010-05-26,61.959999084472656
+70117,UPS,2010-05-27,63.56999969482422
+70118,UPS,2010-05-28,62.7599983215332
+70119,UPS,2010-06-01,61.16999816894531
+70120,UPS,2010-06-02,62.59000015258789
+70121,UPS,2010-06-03,63.0099983215332
+70122,UPS,2010-06-04,60.560001373291016
+70123,UPS,2010-06-07,58.45000076293945
+70124,UPS,2010-06-08,58.970001220703125
+70125,UPS,2010-06-09,58.619998931884766
+70126,UPS,2010-06-10,60.84000015258789
+70127,UPS,2010-06-11,61.20000076293945
+70128,UPS,2010-06-14,61.08000183105469
+70129,UPS,2010-06-15,62.65999984741211
+70130,UPS,2010-06-16,62.40999984741211
+70131,UPS,2010-06-17,62.20000076293945
+70132,UPS,2010-06-18,62.5
+70133,UPS,2010-06-21,62.16999816894531
+70134,UPS,2010-06-22,60.400001525878906
+70135,UPS,2010-06-23,60.380001068115234
+70136,UPS,2010-06-24,60.09000015258789
+70137,UPS,2010-06-25,60.34999847412109
+70138,UPS,2010-06-28,59.630001068115234
+70139,UPS,2010-06-29,57.540000915527344
+70140,UPS,2010-06-30,56.88999938964844
+70141,UPS,2010-07-01,58.0
+70142,UPS,2010-07-02,56.7599983215332
+70143,UPS,2010-07-06,57.20000076293945
+70144,UPS,2010-07-07,59.470001220703125
+70145,UPS,2010-07-08,59.959999084472656
+70146,UPS,2010-07-09,60.060001373291016
+70147,UPS,2010-07-12,60.02000045776367
+70148,UPS,2010-07-13,61.29999923706055
+70149,UPS,2010-07-14,61.7599983215332
+70150,UPS,2010-07-15,61.34000015258789
+70151,UPS,2010-07-16,59.68000030517578
+70152,UPS,2010-07-19,60.459999084472656
+70153,UPS,2010-07-20,60.880001068115234
+70154,UPS,2010-07-21,60.0099983215332
+70155,UPS,2010-07-22,63.150001525878906
+70156,UPS,2010-07-23,63.66999816894531
+70157,UPS,2010-07-26,64.87999725341797
+70158,UPS,2010-07-27,64.66000366210938
+70159,UPS,2010-07-28,64.80000305175781
+70160,UPS,2010-07-29,64.38999938964844
+70161,UPS,2010-07-30,65.0
+70162,UPS,2010-08-02,66.5999984741211
+70163,UPS,2010-08-03,66.5999984741211
+70164,UPS,2010-08-04,67.37999725341797
+70165,UPS,2010-08-05,67.41999816894531
+70166,UPS,2010-08-06,66.69999694824219
+70167,UPS,2010-08-09,67.41999816894531
+70168,UPS,2010-08-10,67.20999908447266
+70169,UPS,2010-08-11,65.20999908447266
+70170,UPS,2010-08-12,64.4800033569336
+70171,UPS,2010-08-13,64.44000244140625
+70172,UPS,2010-08-16,64.6500015258789
+70173,UPS,2010-08-17,66.0199966430664
+70174,UPS,2010-08-18,66.16999816894531
+70175,UPS,2010-08-19,65.41999816894531
+70176,UPS,2010-08-20,65.0999984741211
+70177,UPS,2010-08-23,65.22000122070312
+70178,UPS,2010-08-24,63.84999847412109
+70179,UPS,2010-08-25,63.34999847412109
+70180,UPS,2010-08-26,63.43000030517578
+70181,UPS,2010-08-27,64.47000122070312
+70182,UPS,2010-08-30,63.93999862670898
+70183,UPS,2010-08-31,63.79999923706055
+70184,UPS,2010-09-01,66.19000244140625
+70185,UPS,2010-09-02,67.12000274658203
+70186,UPS,2010-09-03,67.63999938964844
+70187,UPS,2010-09-07,67.08000183105469
+70188,UPS,2010-09-08,67.55999755859375
+70189,UPS,2010-09-09,67.6500015258789
+70190,UPS,2010-09-10,67.76000213623047
+70191,UPS,2010-09-13,67.52999877929688
+70192,UPS,2010-09-14,67.44999694824219
+70193,UPS,2010-09-15,67.66000366210938
+70194,UPS,2010-09-16,66.72000122070312
+70195,UPS,2010-09-17,66.68000030517578
+70196,UPS,2010-09-20,66.9000015258789
+70197,UPS,2010-09-21,66.98999786376953
+70198,UPS,2010-09-22,67.5199966430664
+70199,UPS,2010-09-23,66.38999938964844
+70200,UPS,2010-09-24,67.2699966430664
+70201,UPS,2010-09-27,67.08000183105469
+70202,UPS,2010-09-28,67.18000030517578
+70203,UPS,2010-09-29,66.73999786376953
+70204,UPS,2010-09-30,66.69000244140625
+70205,UPS,2010-10-01,66.44000244140625
+70206,UPS,2010-10-04,66.12000274658203
+70207,UPS,2010-10-05,67.87999725341797
+70208,UPS,2010-10-06,67.80999755859375
+70209,UPS,2010-10-07,67.37000274658203
+70210,UPS,2010-10-08,67.52999877929688
+70211,UPS,2010-10-11,67.3499984741211
+70212,UPS,2010-10-12,67.23999786376953
+70213,UPS,2010-10-13,68.66000366210938
+70214,UPS,2010-10-14,69.4000015258789
+70215,UPS,2010-10-15,69.30999755859375
+70216,UPS,2010-10-18,69.5
+70217,UPS,2010-10-19,68.73999786376953
+70218,UPS,2010-10-20,69.6500015258789
+70219,UPS,2010-10-21,69.58999633789062
+70220,UPS,2010-10-22,69.83000183105469
+70221,UPS,2010-10-25,69.31999969482422
+70222,UPS,2010-10-26,69.41999816894531
+70223,UPS,2010-10-27,67.9800033569336
+70224,UPS,2010-10-28,67.66000366210938
+70225,UPS,2010-10-29,67.33999633789062
+70226,UPS,2010-11-01,67.33999633789062
+70227,UPS,2010-11-02,68.30000305175781
+70228,UPS,2010-11-03,68.62999725341797
+70229,UPS,2010-11-04,69.37000274658203
+70230,UPS,2010-11-05,69.79000091552734
+70231,UPS,2010-11-08,69.4800033569336
+70232,UPS,2010-11-09,68.98999786376953
+70233,UPS,2010-11-10,68.06999969482422
+70234,UPS,2010-11-11,68.27999877929688
+70235,UPS,2010-11-12,68.12000274658203
+70236,UPS,2010-11-15,68.06999969482422
+70237,UPS,2010-11-16,67.51000213623047
+70238,UPS,2010-11-17,67.23999786376953
+70239,UPS,2010-11-18,68.16999816894531
+70240,UPS,2010-11-19,69.11000061035156
+70241,UPS,2010-11-22,68.79000091552734
+70242,UPS,2010-11-23,68.16000366210938
+70243,UPS,2010-11-24,69.58999633789062
+70244,UPS,2010-11-26,69.0999984741211
+70245,UPS,2010-11-29,69.87999725341797
+70246,UPS,2010-11-30,70.12999725341797
+70247,UPS,2010-12-01,71.44000244140625
+70248,UPS,2010-12-02,71.86000061035156
+70249,UPS,2010-12-03,71.80000305175781
+70250,UPS,2010-12-06,71.69000244140625
+70251,UPS,2010-12-07,71.69000244140625
+70252,UPS,2010-12-08,72.01000213623047
+70253,UPS,2010-12-09,73.04000091552734
+70254,UPS,2010-12-10,72.88999938964844
+70255,UPS,2010-12-13,72.7699966430664
+70256,UPS,2010-12-14,72.5999984741211
+70257,UPS,2010-12-15,72.25
+70258,UPS,2010-12-16,73.76000213623047
+70259,UPS,2010-12-17,73.05999755859375
+70260,UPS,2010-12-20,72.73999786376953
+70261,UPS,2010-12-21,72.87999725341797
+70262,UPS,2010-12-22,72.86000061035156
+70263,UPS,2010-12-23,72.7300033569336
+70264,UPS,2010-12-27,72.80999755859375
+70265,UPS,2010-12-28,72.80999755859375
+70266,UPS,2010-12-29,72.68000030517578
+70267,UPS,2010-12-30,72.68000030517578
+70268,UPS,2010-12-31,72.58000183105469
+70269,UPS,2011-01-03,72.94999694824219
+70270,UPS,2011-01-04,72.79000091552734
+70271,UPS,2011-01-05,72.9000015258789
+70272,UPS,2011-01-06,72.48999786376953
+70273,UPS,2011-01-07,72.1500015258789
+70274,UPS,2011-01-10,72.13999938964844
+70275,UPS,2011-01-11,71.75
+70276,UPS,2011-01-12,71.94999694824219
+70277,UPS,2011-01-13,72.25
+70278,UPS,2011-01-14,72.4800033569336
+70279,UPS,2011-01-18,73.0199966430664
+70280,UPS,2011-01-19,72.18000030517578
+70281,UPS,2011-01-20,72.66000366210938
+70282,UPS,2011-01-21,72.88999938964844
+70283,UPS,2011-01-24,73.20999908447266
+70284,UPS,2011-01-25,72.83000183105469
+70285,UPS,2011-01-26,72.87000274658203
+70286,UPS,2011-01-27,72.91000366210938
+70287,UPS,2011-01-28,70.7300033569336
+70288,UPS,2011-01-31,71.62000274658203
+70289,UPS,2011-02-01,74.58999633789062
+70290,UPS,2011-02-02,74.04000091552734
+70291,UPS,2011-02-03,74.29000091552734
+70292,UPS,2011-02-04,74.33999633789062
+70293,UPS,2011-02-07,74.25
+70294,UPS,2011-02-08,74.47000122070312
+70295,UPS,2011-02-09,74.58000183105469
+70296,UPS,2011-02-10,74.7699966430664
+70297,UPS,2011-02-11,75.31999969482422
+70298,UPS,2011-02-14,74.80000305175781
+70299,UPS,2011-02-15,74.80000305175781
+70300,UPS,2011-02-16,75.66000366210938
+70301,UPS,2011-02-17,76.33000183105469
+70302,UPS,2011-02-18,76.47000122070312
+70303,UPS,2011-02-22,74.61000061035156
+70304,UPS,2011-02-23,73.47000122070312
+70305,UPS,2011-02-24,73.68000030517578
+70306,UPS,2011-02-25,73.45999908447266
+70307,UPS,2011-02-28,73.80000305175781
+70308,UPS,2011-03-01,72.3499984741211
+70309,UPS,2011-03-02,72.2699966430664
+70310,UPS,2011-03-03,73.45999908447266
+70311,UPS,2011-03-04,72.44000244140625
+70312,UPS,2011-03-07,71.80000305175781
+70313,UPS,2011-03-08,72.81999969482422
+70314,UPS,2011-03-09,73.25
+70315,UPS,2011-03-10,73.11000061035156
+70316,UPS,2011-03-11,74.08999633789062
+70317,UPS,2011-03-14,73.19000244140625
+70318,UPS,2011-03-15,71.80999755859375
+70319,UPS,2011-03-16,70.37999725341797
+70320,UPS,2011-03-17,71.61000061035156
+70321,UPS,2011-03-18,71.5999984741211
+70322,UPS,2011-03-21,72.83999633789062
+70323,UPS,2011-03-22,72.05000305175781
+70324,UPS,2011-03-23,71.62000274658203
+70325,UPS,2011-03-24,72.0999984741211
+70326,UPS,2011-03-25,72.04000091552734
+70327,UPS,2011-03-28,73.5199966430664
+70328,UPS,2011-03-29,73.8499984741211
+70329,UPS,2011-03-30,74.5
+70330,UPS,2011-03-31,74.31999969482422
+70331,UPS,2011-04-01,74.4800033569336
+70332,UPS,2011-04-04,74.73999786376953
+70333,UPS,2011-04-05,74.1500015258789
+70334,UPS,2011-04-06,74.47000122070312
+70335,UPS,2011-04-07,74.0
+70336,UPS,2011-04-08,73.25
+70337,UPS,2011-04-11,73.20999908447266
+70338,UPS,2011-04-12,73.2300033569336
+70339,UPS,2011-04-13,72.61000061035156
+70340,UPS,2011-04-14,72.41000366210938
+70341,UPS,2011-04-15,72.70999908447266
+70342,UPS,2011-04-18,71.91999816894531
+70343,UPS,2011-04-19,71.9800033569336
+70344,UPS,2011-04-20,72.70999908447266
+70345,UPS,2011-04-21,73.16999816894531
+70346,UPS,2011-04-25,73.63999938964844
+70347,UPS,2011-04-26,74.30000305175781
+70348,UPS,2011-04-27,74.2699966430664
+70349,UPS,2011-04-28,74.80999755859375
+70350,UPS,2011-04-29,74.97000122070312
+70351,UPS,2011-05-02,74.87000274658203
+70352,UPS,2011-05-03,75.08999633789062
+70353,UPS,2011-05-04,74.25
+70354,UPS,2011-05-05,73.95999908447266
+70355,UPS,2011-05-06,74.0999984741211
+70356,UPS,2011-05-09,73.69999694824219
+70357,UPS,2011-05-10,74.37000274658203
+70358,UPS,2011-05-11,74.6500015258789
+70359,UPS,2011-05-12,74.33999633789062
+70360,UPS,2011-05-13,74.13999938964844
+70361,UPS,2011-05-16,73.80000305175781
+70362,UPS,2011-05-17,73.41999816894531
+70363,UPS,2011-05-18,73.83999633789062
+70364,UPS,2011-05-19,74.30000305175781
+70365,UPS,2011-05-20,74.05000305175781
+70366,UPS,2011-05-23,73.5
+70367,UPS,2011-05-24,72.91000366210938
+70368,UPS,2011-05-25,72.80000305175781
+70369,UPS,2011-05-26,72.97000122070312
+70370,UPS,2011-05-27,72.95999908447266
+70371,UPS,2011-05-31,73.48999786376953
+70372,UPS,2011-06-01,72.30000305175781
+70373,UPS,2011-06-02,72.31999969482422
+70374,UPS,2011-06-03,71.1500015258789
+70375,UPS,2011-06-06,70.36000061035156
+70376,UPS,2011-06-07,69.75
+70377,UPS,2011-06-08,69.26000213623047
+70378,UPS,2011-06-09,69.29000091552734
+70379,UPS,2011-06-10,68.5
+70380,UPS,2011-06-13,68.45999908447266
+70381,UPS,2011-06-14,69.20999908447266
+70382,UPS,2011-06-15,69.11000061035156
+70383,UPS,2011-06-16,69.05000305175781
+70384,UPS,2011-06-17,69.16999816894531
+70385,UPS,2011-06-20,69.30000305175781
+70386,UPS,2011-06-21,70.6500015258789
+70387,UPS,2011-06-22,71.11000061035156
+70388,UPS,2011-06-23,71.31999969482422
+70389,UPS,2011-06-24,71.12000274658203
+70390,UPS,2011-06-27,71.44000244140625
+70391,UPS,2011-06-28,72.05000305175781
+70392,UPS,2011-06-29,71.9800033569336
+70393,UPS,2011-06-30,72.93000030517578
+70394,UPS,2011-07-01,73.95999908447266
+70395,UPS,2011-07-05,73.77999877929688
+70396,UPS,2011-07-06,74.5
+70397,UPS,2011-07-07,75.37000274658203
+70398,UPS,2011-07-08,74.56999969482422
+70399,UPS,2011-07-11,73.73999786376953
+70400,UPS,2011-07-12,73.25
+70401,UPS,2011-07-13,73.41999816894531
+70402,UPS,2011-07-14,73.36000061035156
+70403,UPS,2011-07-15,73.08000183105469
+70404,UPS,2011-07-18,72.41999816894531
+70405,UPS,2011-07-19,73.4000015258789
+70406,UPS,2011-07-20,73.5199966430664
+70407,UPS,2011-07-21,74.4000015258789
+70408,UPS,2011-07-22,74.16000366210938
+70409,UPS,2011-07-25,74.05000305175781
+70410,UPS,2011-07-26,71.58999633789062
+70411,UPS,2011-07-27,70.20999908447266
+70412,UPS,2011-07-28,69.13999938964844
+70413,UPS,2011-07-29,69.22000122070312
+70414,UPS,2011-08-01,67.62000274658203
+70415,UPS,2011-08-02,66.27999877929688
+70416,UPS,2011-08-03,67.26000213623047
+70417,UPS,2011-08-04,65.2300033569336
+70418,UPS,2011-08-05,65.69000244140625
+70419,UPS,2011-08-08,62.400001525878906
+70420,UPS,2011-08-09,64.0999984741211
+70421,UPS,2011-08-10,61.9900016784668
+70422,UPS,2011-08-11,64.72000122070312
+70423,UPS,2011-08-12,65.19999694824219
+70424,UPS,2011-08-15,65.87999725341797
+70425,UPS,2011-08-16,65.19999694824219
+70426,UPS,2011-08-17,65.08000183105469
+70427,UPS,2011-08-18,62.27999877929688
+70428,UPS,2011-08-19,61.70000076293945
+70429,UPS,2011-08-22,62.0
+70430,UPS,2011-08-23,63.84000015258789
+70431,UPS,2011-08-24,64.81999969482422
+70432,UPS,2011-08-25,63.65999984741211
+70433,UPS,2011-08-26,64.69999694824219
+70434,UPS,2011-08-29,66.7300033569336
+70435,UPS,2011-08-30,67.2300033569336
+70436,UPS,2011-08-31,67.38999938964844
+70437,UPS,2011-09-01,66.66999816894531
+70438,UPS,2011-09-02,65.61000061035156
+70439,UPS,2011-09-06,64.3499984741211
+70440,UPS,2011-09-07,64.98999786376953
+70441,UPS,2011-09-08,64.9000015258789
+70442,UPS,2011-09-09,64.22000122070312
+70443,UPS,2011-09-12,63.869998931884766
+70444,UPS,2011-09-13,64.66999816894531
+70445,UPS,2011-09-14,66.16000366210938
+70446,UPS,2011-09-15,66.18000030517578
+70447,UPS,2011-09-16,66.58999633789062
+70448,UPS,2011-09-19,65.80000305175781
+70449,UPS,2011-09-20,66.20999908447266
+70450,UPS,2011-09-21,64.33999633789062
+70451,UPS,2011-09-22,62.16999816894531
+70452,UPS,2011-09-23,62.0
+70453,UPS,2011-09-26,63.209999084472656
+70454,UPS,2011-09-27,64.01000213623047
+70455,UPS,2011-09-28,63.150001525878906
+70456,UPS,2011-09-29,64.66999816894531
+70457,UPS,2011-09-30,63.150001525878906
+70458,UPS,2011-10-03,62.220001220703125
+70459,UPS,2011-10-04,64.05999755859375
+70460,UPS,2011-10-05,65.56999969482422
+70461,UPS,2011-10-06,66.5199966430664
+70462,UPS,2011-10-07,66.26000213623047
+70463,UPS,2011-10-10,67.86000061035156
+70464,UPS,2011-10-11,67.94999694824219
+70465,UPS,2011-10-12,68.55999755859375
+70466,UPS,2011-10-13,68.08999633789062
+70467,UPS,2011-10-14,68.95999908447266
+70468,UPS,2011-10-17,68.01000213623047
+70469,UPS,2011-10-18,69.25
+70470,UPS,2011-10-19,68.81999969482422
+70471,UPS,2011-10-20,69.19999694824219
+70472,UPS,2011-10-21,70.05999755859375
+70473,UPS,2011-10-24,70.87000274658203
+70474,UPS,2011-10-25,69.3499984741211
+70475,UPS,2011-10-26,69.37999725341797
+70476,UPS,2011-10-27,71.55000305175781
+70477,UPS,2011-10-28,71.48999786376953
+70478,UPS,2011-10-31,70.23999786376953
+70479,UPS,2011-11-01,68.5999984741211
+70480,UPS,2011-11-02,69.3499984741211
+70481,UPS,2011-11-03,70.55999755859375
+70482,UPS,2011-11-04,69.98999786376953
+70483,UPS,2011-11-07,70.45999908447266
+70484,UPS,2011-11-08,71.55000305175781
+70485,UPS,2011-11-09,68.98999786376953
+70486,UPS,2011-11-10,69.87999725341797
+70487,UPS,2011-11-11,70.77999877929688
+70488,UPS,2011-11-14,70.25
+70489,UPS,2011-11-15,70.56999969482422
+70490,UPS,2011-11-16,69.30999755859375
+70491,UPS,2011-11-17,68.93000030517578
+70492,UPS,2011-11-18,69.13999938964844
+70493,UPS,2011-11-21,68.22000122070312
+70494,UPS,2011-11-22,68.04000091552734
+70495,UPS,2011-11-23,66.9000015258789
+70496,UPS,2011-11-25,66.45999908447266
+70497,UPS,2011-11-28,68.23999786376953
+70498,UPS,2011-11-29,68.41000366210938
+70499,UPS,2011-11-30,71.75
+70500,UPS,2011-12-01,71.12999725341797
+70501,UPS,2011-12-02,71.06999969482422
+70502,UPS,2011-12-05,71.94999694824219
+70503,UPS,2011-12-06,71.80000305175781
+70504,UPS,2011-12-07,73.30999755859375
+70505,UPS,2011-12-08,72.0199966430664
+70506,UPS,2011-12-09,72.44999694824219
+70507,UPS,2011-12-12,71.83999633789062
+70508,UPS,2011-12-13,71.05000305175781
+70509,UPS,2011-12-14,70.63999938964844
+70510,UPS,2011-12-15,71.55000305175781
+70511,UPS,2011-12-16,71.76000213623047
+70512,UPS,2011-12-19,70.80000305175781
+70513,UPS,2011-12-20,72.55999755859375
+70514,UPS,2011-12-21,72.47000122070312
+70515,UPS,2011-12-22,73.0
+70516,UPS,2011-12-23,73.47000122070312
+70517,UPS,2011-12-27,73.48999786376953
+70518,UPS,2011-12-28,72.7300033569336
+70519,UPS,2011-12-29,73.52999877929688
+70520,UPS,2011-12-30,73.19000244140625
+70521,UPS,2012-01-03,74.16000366210938
+70522,UPS,2012-01-04,73.83999633789062
+70523,UPS,2012-01-05,73.12000274658203
+70524,UPS,2012-01-06,73.4800033569336
+70525,UPS,2012-01-09,73.44999694824219
+70526,UPS,2012-01-10,74.19000244140625
+70527,UPS,2012-01-11,74.61000061035156
+70528,UPS,2012-01-12,74.73999786376953
+70529,UPS,2012-01-13,74.16000366210938
+70530,UPS,2012-01-17,74.19999694824219
+70531,UPS,2012-01-18,74.93000030517578
+70532,UPS,2012-01-19,75.30999755859375
+70533,UPS,2012-01-20,75.41999816894531
+70534,UPS,2012-01-23,75.12999725341797
+70535,UPS,2012-01-24,75.0
+70536,UPS,2012-01-25,75.62000274658203
+70537,UPS,2012-01-26,75.83999633789062
+70538,UPS,2012-01-27,76.04000091552734
+70539,UPS,2012-01-30,76.1500015258789
+70540,UPS,2012-01-31,75.6500015258789
+70541,UPS,2012-02-01,76.77999877929688
+70542,UPS,2012-02-02,76.37999725341797
+70543,UPS,2012-02-03,76.69999694824219
+70544,UPS,2012-02-06,76.91999816894531
+70545,UPS,2012-02-07,77.29000091552734
+70546,UPS,2012-02-08,76.91999816894531
+70547,UPS,2012-02-09,76.56999969482422
+70548,UPS,2012-02-10,76.69000244140625
+70549,UPS,2012-02-13,77.16000366210938
+70550,UPS,2012-02-14,77.11000061035156
+70551,UPS,2012-02-15,76.7300033569336
+70552,UPS,2012-02-16,76.76000213623047
+70553,UPS,2012-02-17,76.76000213623047
+70554,UPS,2012-02-21,76.4000015258789
+70555,UPS,2012-02-22,75.9000015258789
+70556,UPS,2012-02-23,76.63999938964844
+70557,UPS,2012-02-24,76.5
+70558,UPS,2012-02-27,76.7699966430664
+70559,UPS,2012-02-28,76.86000061035156
+70560,UPS,2012-02-29,76.98999786376953
+70561,UPS,2012-03-01,76.88999938964844
+70562,UPS,2012-03-02,76.54000091552734
+70563,UPS,2012-03-05,76.31999969482422
+70564,UPS,2012-03-06,75.61000061035156
+70565,UPS,2012-03-07,76.0
+70566,UPS,2012-03-08,76.72000122070312
+70567,UPS,2012-03-09,77.16000366210938
+70568,UPS,2012-03-12,77.69000244140625
+70569,UPS,2012-03-13,78.37000274658203
+70570,UPS,2012-03-14,78.23999786376953
+70571,UPS,2012-03-15,78.94000244140625
+70572,UPS,2012-03-16,78.41000366210938
+70573,UPS,2012-03-19,81.11000061035156
+70574,UPS,2012-03-20,80.38999938964844
+70575,UPS,2012-03-21,80.51000213623047
+70576,UPS,2012-03-22,80.27999877929688
+70577,UPS,2012-03-23,79.70999908447266
+70578,UPS,2012-03-26,80.56999969482422
+70579,UPS,2012-03-27,80.38999938964844
+70580,UPS,2012-03-28,80.04000091552734
+70581,UPS,2012-03-29,79.8499984741211
+70582,UPS,2012-03-30,80.72000122070312
+70583,UPS,2012-04-02,80.66999816894531
+70584,UPS,2012-04-03,80.5199966430664
+70585,UPS,2012-04-04,79.86000061035156
+70586,UPS,2012-04-05,80.18000030517578
+70587,UPS,2012-04-09,79.19000244140625
+70588,UPS,2012-04-10,78.33000183105469
+70589,UPS,2012-04-11,78.79000091552734
+70590,UPS,2012-04-12,79.41999816894531
+70591,UPS,2012-04-13,79.55999755859375
+70592,UPS,2012-04-16,79.55999755859375
+70593,UPS,2012-04-17,80.30000305175781
+70594,UPS,2012-04-18,80.48999786376953
+70595,UPS,2012-04-19,79.86000061035156
+70596,UPS,2012-04-20,80.2699966430664
+70597,UPS,2012-04-23,79.02999877929688
+70598,UPS,2012-04-24,79.45999908447266
+70599,UPS,2012-04-25,79.6500015258789
+70600,UPS,2012-04-26,78.25
+70601,UPS,2012-04-27,78.44000244140625
+70602,UPS,2012-04-30,78.13999938964844
+70603,UPS,2012-05-01,78.47000122070312
+70604,UPS,2012-05-02,78.41999816894531
+70605,UPS,2012-05-03,78.06999969482422
+70606,UPS,2012-05-04,77.7300033569336
+70607,UPS,2012-05-07,77.80000305175781
+70608,UPS,2012-05-08,77.66000366210938
+70609,UPS,2012-05-09,77.1500015258789
+70610,UPS,2012-05-10,76.61000061035156
+70611,UPS,2012-05-11,76.43000030517578
+70612,UPS,2012-05-14,76.20999908447266
+70613,UPS,2012-05-15,76.08000183105469
+70614,UPS,2012-05-16,75.91999816894531
+70615,UPS,2012-05-17,74.80999755859375
+70616,UPS,2012-05-18,74.02999877929688
+70617,UPS,2012-05-21,74.63999938964844
+70618,UPS,2012-05-22,74.76000213623047
+70619,UPS,2012-05-23,75.0
+70620,UPS,2012-05-24,75.18000030517578
+70621,UPS,2012-05-25,74.94000244140625
+70622,UPS,2012-05-29,75.51000213623047
+70623,UPS,2012-05-30,74.61000061035156
+70624,UPS,2012-05-31,74.94000244140625
+70625,UPS,2012-06-01,73.25
+70626,UPS,2012-06-04,72.98999786376953
+70627,UPS,2012-06-05,72.80000305175781
+70628,UPS,2012-06-06,74.9800033569336
+70629,UPS,2012-06-07,75.47000122070312
+70630,UPS,2012-06-08,76.62999725341797
+70631,UPS,2012-06-11,75.83000183105469
+70632,UPS,2012-06-12,76.19000244140625
+70633,UPS,2012-06-13,76.2699966430664
+70634,UPS,2012-06-14,77.37000274658203
+70635,UPS,2012-06-15,77.52999877929688
+70636,UPS,2012-06-18,77.79000091552734
+70637,UPS,2012-06-19,78.16000366210938
+70638,UPS,2012-06-20,78.16999816894531
+70639,UPS,2012-06-21,77.0999984741211
+70640,UPS,2012-06-22,77.70999908447266
+70641,UPS,2012-06-25,76.44000244140625
+70642,UPS,2012-06-26,76.36000061035156
+70643,UPS,2012-06-27,76.79000091552734
+70644,UPS,2012-06-28,77.11000061035156
+70645,UPS,2012-06-29,78.76000213623047
+70646,UPS,2012-07-02,78.69000244140625
+70647,UPS,2012-07-03,79.47000122070312
+70648,UPS,2012-07-05,79.91000366210938
+70649,UPS,2012-07-06,79.37000274658203
+70650,UPS,2012-07-09,79.19999694824219
+70651,UPS,2012-07-10,78.58000183105469
+70652,UPS,2012-07-11,78.87999725341797
+70653,UPS,2012-07-12,78.58999633789062
+70654,UPS,2012-07-13,79.44000244140625
+70655,UPS,2012-07-16,79.16999816894531
+70656,UPS,2012-07-17,79.33000183105469
+70657,UPS,2012-07-18,80.20999908447266
+70658,UPS,2012-07-19,79.97000122070312
+70659,UPS,2012-07-20,78.44999694824219
+70660,UPS,2012-07-23,77.94999694824219
+70661,UPS,2012-07-24,74.33999633789062
+70662,UPS,2012-07-25,74.2699966430664
+70663,UPS,2012-07-26,74.87000274658203
+70664,UPS,2012-07-27,76.0
+70665,UPS,2012-07-30,76.2300033569336
+70666,UPS,2012-07-31,75.61000061035156
+70667,UPS,2012-08-01,75.1500015258789
+70668,UPS,2012-08-02,75.0
+70669,UPS,2012-08-03,75.76000213623047
+70670,UPS,2012-08-06,75.62000274658203
+70671,UPS,2012-08-07,76.08999633789062
+70672,UPS,2012-08-08,75.77999877929688
+70673,UPS,2012-08-09,76.02999877929688
+70674,UPS,2012-08-10,76.30000305175781
+70675,UPS,2012-08-13,76.1500015258789
+70676,UPS,2012-08-14,76.18000030517578
+70677,UPS,2012-08-15,76.58000183105469
+70678,UPS,2012-08-16,76.37000274658203
+70679,UPS,2012-08-17,76.48999786376953
+70680,UPS,2012-08-20,76.44000244140625
+70681,UPS,2012-08-21,75.9000015258789
+70682,UPS,2012-08-22,76.13999938964844
+70683,UPS,2012-08-23,75.68000030517578
+70684,UPS,2012-08-24,75.72000122070312
+70685,UPS,2012-08-27,75.26000213623047
+70686,UPS,2012-08-28,74.58999633789062
+70687,UPS,2012-08-29,74.30000305175781
+70688,UPS,2012-08-30,73.81999969482422
+70689,UPS,2012-08-31,73.80999755859375
+70690,UPS,2012-09-04,73.69999694824219
+70691,UPS,2012-09-05,71.94000244140625
+70692,UPS,2012-09-06,71.94000244140625
+70693,UPS,2012-09-07,72.5999984741211
+70694,UPS,2012-09-10,73.05000305175781
+70695,UPS,2012-09-11,73.54000091552734
+70696,UPS,2012-09-12,73.63999938964844
+70697,UPS,2012-09-13,74.7300033569336
+70698,UPS,2012-09-14,73.68000030517578
+70699,UPS,2012-09-17,74.2300033569336
+70700,UPS,2012-09-18,73.51000213623047
+70701,UPS,2012-09-19,74.2699966430664
+70702,UPS,2012-09-20,72.61000061035156
+70703,UPS,2012-09-21,71.87999725341797
+70704,UPS,2012-09-24,72.02999877929688
+70705,UPS,2012-09-25,72.06999969482422
+70706,UPS,2012-09-26,71.77999877929688
+70707,UPS,2012-09-27,72.0199966430664
+70708,UPS,2012-09-28,71.56999969482422
+70709,UPS,2012-10-01,72.01000213623047
+70710,UPS,2012-10-02,72.0199966430664
+70711,UPS,2012-10-03,73.38999938964844
+70712,UPS,2012-10-04,72.97000122070312
+70713,UPS,2012-10-05,73.0999984741211
+70714,UPS,2012-10-08,73.76000213623047
+70715,UPS,2012-10-09,73.0199966430664
+70716,UPS,2012-10-10,72.26000213623047
+70717,UPS,2012-10-11,72.30000305175781
+70718,UPS,2012-10-12,72.11000061035156
+70719,UPS,2012-10-15,72.58999633789062
+70720,UPS,2012-10-16,73.11000061035156
+70721,UPS,2012-10-17,73.29000091552734
+70722,UPS,2012-10-18,73.61000061035156
+70723,UPS,2012-10-19,72.30000305175781
+70724,UPS,2012-10-22,71.55999755859375
+70725,UPS,2012-10-23,73.7300033569336
+70726,UPS,2012-10-24,73.12000274658203
+70727,UPS,2012-10-25,73.19999694824219
+70728,UPS,2012-10-26,73.0199966430664
+70729,UPS,2012-10-31,73.25
+70730,UPS,2012-11-01,73.9000015258789
+70731,UPS,2012-11-02,73.4800033569336
+70732,UPS,2012-11-05,73.44999694824219
+70733,UPS,2012-11-06,73.56999969482422
+70734,UPS,2012-11-07,73.0
+70735,UPS,2012-11-08,72.58999633789062
+70736,UPS,2012-11-09,72.25
+70737,UPS,2012-11-12,72.30000305175781
+70738,UPS,2012-11-13,71.86000061035156
+70739,UPS,2012-11-14,70.30000305175781
+70740,UPS,2012-11-15,70.33000183105469
+70741,UPS,2012-11-16,70.0199966430664
+70742,UPS,2012-11-19,71.44000244140625
+70743,UPS,2012-11-20,71.33999633789062
+70744,UPS,2012-11-21,71.4000015258789
+70745,UPS,2012-11-23,71.9800033569336
+70746,UPS,2012-11-26,72.58000183105469
+70747,UPS,2012-11-27,72.16000366210938
+70748,UPS,2012-11-28,72.70999908447266
+70749,UPS,2012-11-29,73.55999755859375
+70750,UPS,2012-11-30,73.11000061035156
+70751,UPS,2012-12-03,72.2699966430664
+70752,UPS,2012-12-04,73.04000091552734
+70753,UPS,2012-12-05,73.5
+70754,UPS,2012-12-06,72.93000030517578
+70755,UPS,2012-12-07,73.16999816894531
+70756,UPS,2012-12-10,73.68000030517578
+70757,UPS,2012-12-11,73.76000213623047
+70758,UPS,2012-12-12,73.43000030517578
+70759,UPS,2012-12-13,73.3499984741211
+70760,UPS,2012-12-14,72.8499984741211
+70761,UPS,2012-12-17,73.36000061035156
+70762,UPS,2012-12-18,75.05000305175781
+70763,UPS,2012-12-19,75.61000061035156
+70764,UPS,2012-12-20,75.12999725341797
+70765,UPS,2012-12-21,74.83999633789062
+70766,UPS,2012-12-24,74.63999938964844
+70767,UPS,2012-12-26,74.26000213623047
+70768,UPS,2012-12-27,73.91000366210938
+70769,UPS,2012-12-28,72.83000183105469
+70770,UPS,2012-12-31,73.7300033569336
+70771,UPS,2013-01-02,76.30999755859375
+70772,UPS,2013-01-03,76.37999725341797
+70773,UPS,2013-01-04,76.56999969482422
+70774,UPS,2013-01-07,76.3499984741211
+70775,UPS,2013-01-08,76.13999938964844
+70776,UPS,2013-01-09,77.0
+70777,UPS,2013-01-10,78.19999694824219
+70778,UPS,2013-01-11,77.91999816894531
+70779,UPS,2013-01-14,79.23999786376953
+70780,UPS,2013-01-15,79.33000183105469
+70781,UPS,2013-01-16,79.66000366210938
+70782,UPS,2013-01-17,79.79000091552734
+70783,UPS,2013-01-18,80.25
+70784,UPS,2013-01-22,80.68000030517578
+70785,UPS,2013-01-23,80.33999633789062
+70786,UPS,2013-01-24,82.13999938964844
+70787,UPS,2013-01-25,82.44999694824219
+70788,UPS,2013-01-28,82.51000213623047
+70789,UPS,2013-01-29,82.20999908447266
+70790,UPS,2013-01-30,81.2300033569336
+70791,UPS,2013-01-31,79.29000091552734
+70792,UPS,2013-02-01,79.97000122070312
+70793,UPS,2013-02-04,79.91000366210938
+70794,UPS,2013-02-05,80.80000305175781
+70795,UPS,2013-02-06,80.91000366210938
+70796,UPS,2013-02-07,81.80000305175781
+70797,UPS,2013-02-08,82.37999725341797
+70798,UPS,2013-02-11,82.69000244140625
+70799,UPS,2013-02-12,82.30999755859375
+70800,UPS,2013-02-13,82.5
+70801,UPS,2013-02-14,82.69000244140625
+70802,UPS,2013-02-15,83.4800033569336
+70803,UPS,2013-02-19,84.76000213623047
+70804,UPS,2013-02-20,83.80999755859375
+70805,UPS,2013-02-21,82.61000061035156
+70806,UPS,2013-02-22,82.94000244140625
+70807,UPS,2013-02-25,81.94000244140625
+70808,UPS,2013-02-26,81.94000244140625
+70809,UPS,2013-02-27,82.83000183105469
+70810,UPS,2013-02-28,82.6500015258789
+70811,UPS,2013-03-01,82.87000274658203
+70812,UPS,2013-03-04,82.93000030517578
+70813,UPS,2013-03-05,84.06999969482422
+70814,UPS,2013-03-06,84.43000030517578
+70815,UPS,2013-03-07,84.30000305175781
+70816,UPS,2013-03-08,84.44000244140625
+70817,UPS,2013-03-11,84.68000030517578
+70818,UPS,2013-03-12,84.52999877929688
+70819,UPS,2013-03-13,85.18000030517578
+70820,UPS,2013-03-14,85.62999725341797
+70821,UPS,2013-03-15,85.47000122070312
+70822,UPS,2013-03-18,85.43000030517578
+70823,UPS,2013-03-19,85.08000183105469
+70824,UPS,2013-03-20,84.02999877929688
+70825,UPS,2013-03-21,83.0
+70826,UPS,2013-03-22,84.76000213623047
+70827,UPS,2013-03-25,84.61000061035156
+70828,UPS,2013-03-26,85.04000091552734
+70829,UPS,2013-03-27,85.43000030517578
+70830,UPS,2013-03-28,85.9000015258789
+70831,UPS,2013-04-01,84.47000122070312
+70832,UPS,2013-04-02,83.91999816894531
+70833,UPS,2013-04-03,83.33000183105469
+70834,UPS,2013-04-04,83.66999816894531
+70835,UPS,2013-04-05,83.54000091552734
+70836,UPS,2013-04-08,83.2300033569336
+70837,UPS,2013-04-09,83.55000305175781
+70838,UPS,2013-04-10,84.55999755859375
+70839,UPS,2013-04-11,84.31999969482422
+70840,UPS,2013-04-12,84.13999938964844
+70841,UPS,2013-04-15,82.41000366210938
+70842,UPS,2013-04-16,83.22000122070312
+70843,UPS,2013-04-17,82.5199966430664
+70844,UPS,2013-04-18,82.37000274658203
+70845,UPS,2013-04-19,82.98999786376953
+70846,UPS,2013-04-22,83.26000213623047
+70847,UPS,2013-04-23,83.73999786376953
+70848,UPS,2013-04-24,83.5
+70849,UPS,2013-04-25,85.41999816894531
+70850,UPS,2013-04-26,85.70999908447266
+70851,UPS,2013-04-29,86.2699966430664
+70852,UPS,2013-04-30,85.83999633789062
+70853,UPS,2013-05-01,84.81999969482422
+70854,UPS,2013-05-02,85.33000183105469
+70855,UPS,2013-05-03,86.08999633789062
+70856,UPS,2013-05-06,87.04000091552734
+70857,UPS,2013-05-07,88.66000366210938
+70858,UPS,2013-05-08,89.02999877929688
+70859,UPS,2013-05-09,88.2300033569336
+70860,UPS,2013-05-10,88.33999633789062
+70861,UPS,2013-05-13,88.04000091552734
+70862,UPS,2013-05-14,88.4000015258789
+70863,UPS,2013-05-15,88.5999984741211
+70864,UPS,2013-05-16,87.8499984741211
+70865,UPS,2013-05-17,88.69999694824219
+70866,UPS,2013-05-20,88.55000305175781
+70867,UPS,2013-05-21,88.77999877929688
+70868,UPS,2013-05-22,88.13999938964844
+70869,UPS,2013-05-23,87.30999755859375
+70870,UPS,2013-05-24,86.83000183105469
+70871,UPS,2013-05-28,86.75
+70872,UPS,2013-05-29,86.33999633789062
+70873,UPS,2013-05-30,86.36000061035156
+70874,UPS,2013-05-31,85.9000015258789
+70875,UPS,2013-06-03,86.25
+70876,UPS,2013-06-04,85.95999908447266
+70877,UPS,2013-06-05,84.95999908447266
+70878,UPS,2013-06-06,84.76000213623047
+70879,UPS,2013-06-07,86.37000274658203
+70880,UPS,2013-06-10,86.3499984741211
+70881,UPS,2013-06-11,85.6500015258789
+70882,UPS,2013-06-12,85.51000213623047
+70883,UPS,2013-06-13,86.31999969482422
+70884,UPS,2013-06-14,85.91000366210938
+70885,UPS,2013-06-17,86.54000091552734
+70886,UPS,2013-06-18,87.43000030517578
+70887,UPS,2013-06-19,86.37000274658203
+70888,UPS,2013-06-20,84.88999938964844
+70889,UPS,2013-06-21,85.41000366210938
+70890,UPS,2013-06-24,85.2699966430664
+70891,UPS,2013-06-25,85.72000122070312
+70892,UPS,2013-06-26,86.41999816894531
+70893,UPS,2013-06-27,87.08999633789062
+70894,UPS,2013-06-28,86.4800033569336
+70895,UPS,2013-07-01,87.05000305175781
+70896,UPS,2013-07-02,86.61000061035156
+70897,UPS,2013-07-03,86.16000366210938
+70898,UPS,2013-07-05,87.54000091552734
+70899,UPS,2013-07-08,88.3499984741211
+70900,UPS,2013-07-09,89.7300033569336
+70901,UPS,2013-07-10,90.23999786376952
+70902,UPS,2013-07-11,91.4499969482422
+70903,UPS,2013-07-12,86.12000274658203
+70904,UPS,2013-07-15,85.4800033569336
+70905,UPS,2013-07-16,85.9800033569336
+70906,UPS,2013-07-17,86.6500015258789
+70907,UPS,2013-07-18,87.8499984741211
+70908,UPS,2013-07-19,88.08000183105469
+70909,UPS,2013-07-22,87.61000061035156
+70910,UPS,2013-07-23,87.51000213623047
+70911,UPS,2013-07-24,86.9800033569336
+70912,UPS,2013-07-25,86.83000183105469
+70913,UPS,2013-07-26,86.98999786376953
+70914,UPS,2013-07-29,86.80999755859375
+70915,UPS,2013-07-30,86.41000366210938
+70916,UPS,2013-07-31,86.80000305175781
+70917,UPS,2013-08-01,88.04000091552734
+70918,UPS,2013-08-02,87.91999816894531
+70919,UPS,2013-08-05,87.86000061035156
+70920,UPS,2013-08-06,87.94999694824219
+70921,UPS,2013-08-07,87.87999725341797
+70922,UPS,2013-08-08,88.12000274658203
+70923,UPS,2013-08-09,87.80999755859375
+70924,UPS,2013-08-12,87.7699966430664
+70925,UPS,2013-08-13,87.70999908447266
+70926,UPS,2013-08-14,87.44999694824219
+70927,UPS,2013-08-15,85.95999908447266
+70928,UPS,2013-08-16,86.05000305175781
+70929,UPS,2013-08-19,86.08000183105469
+70930,UPS,2013-08-20,86.30000305175781
+70931,UPS,2013-08-21,86.08999633789062
+70932,UPS,2013-08-22,86.95999908447266
+70933,UPS,2013-08-23,87.16999816894531
+70934,UPS,2013-08-26,87.19999694824219
+70935,UPS,2013-08-27,85.83999633789062
+70936,UPS,2013-08-28,85.63999938964844
+70937,UPS,2013-08-29,85.70999908447266
+70938,UPS,2013-08-30,85.58000183105469
+70939,UPS,2013-09-03,85.95999908447266
+70940,UPS,2013-09-04,86.55000305175781
+70941,UPS,2013-09-05,86.80999755859375
+70942,UPS,2013-09-06,86.76000213623047
+70943,UPS,2013-09-09,87.12999725341797
+70944,UPS,2013-09-10,88.06999969482422
+70945,UPS,2013-09-11,88.75
+70946,UPS,2013-09-12,88.58999633789062
+70947,UPS,2013-09-13,88.66000366210938
+70948,UPS,2013-09-16,89.58999633789062
+70949,UPS,2013-09-17,89.88999938964844
+70950,UPS,2013-09-18,90.97000122070312
+70951,UPS,2013-09-19,91.6999969482422
+70952,UPS,2013-09-20,91.5500030517578
+70953,UPS,2013-09-23,91.29000091552734
+70954,UPS,2013-09-24,91.26000213623048
+70955,UPS,2013-09-25,91.0
+70956,UPS,2013-09-26,91.8000030517578
+70957,UPS,2013-09-27,91.25
+70958,UPS,2013-09-30,91.37000274658205
+70959,UPS,2013-10-01,91.8000030517578
+70960,UPS,2013-10-02,91.27999877929688
+70961,UPS,2013-10-03,90.0999984741211
+70962,UPS,2013-10-04,91.0
+70963,UPS,2013-10-07,90.02999877929688
+70964,UPS,2013-10-08,88.93000030517578
+70965,UPS,2013-10-09,88.69999694824219
+70966,UPS,2013-10-10,90.27999877929688
+70967,UPS,2013-10-11,90.7699966430664
+70968,UPS,2013-10-14,90.36000061035156
+70969,UPS,2013-10-15,90.27999877929688
+70970,UPS,2013-10-16,91.33000183105467
+70971,UPS,2013-10-17,91.91999816894533
+70972,UPS,2013-10-18,93.0
+70973,UPS,2013-10-21,93.77999877929688
+70974,UPS,2013-10-22,93.7699966430664
+70975,UPS,2013-10-23,93.9499969482422
+70976,UPS,2013-10-24,94.48999786376952
+70977,UPS,2013-10-25,95.61000061035156
+70978,UPS,2013-10-28,97.7699966430664
+70979,UPS,2013-10-29,98.30999755859376
+70980,UPS,2013-10-30,98.27999877929688
+70981,UPS,2013-10-31,98.23999786376952
+70982,UPS,2013-11-01,98.22000122070312
+70983,UPS,2013-11-04,99.87999725341795
+70984,UPS,2013-11-05,100.3000030517578
+70985,UPS,2013-11-06,99.0999984741211
+70986,UPS,2013-11-07,98.58999633789062
+70987,UPS,2013-11-08,99.62000274658205
+70988,UPS,2013-11-11,99.27999877929688
+70989,UPS,2013-11-12,99.81999969482422
+70990,UPS,2013-11-13,101.04000091552734
+70991,UPS,2013-11-14,100.97000122070312
+70992,UPS,2013-11-15,100.94000244140624
+70993,UPS,2013-11-18,101.27999877929688
+70994,UPS,2013-11-19,100.72000122070312
+70995,UPS,2013-11-20,100.12999725341795
+70996,UPS,2013-11-21,101.12999725341795
+70997,UPS,2013-11-22,101.9800033569336
+70998,UPS,2013-11-25,101.22000122070312
+70999,UPS,2013-11-26,102.29000091552734
+71000,UPS,2013-11-27,102.54000091552734
+71001,UPS,2013-11-29,102.37999725341795
+71002,UPS,2013-12-02,102.33000183105467
+71003,UPS,2013-12-03,101.9000015258789
+71004,UPS,2013-12-04,101.72000122070312
+71005,UPS,2013-12-05,101.62999725341795
+71006,UPS,2013-12-06,102.43000030517578
+71007,UPS,2013-12-09,102.33999633789062
+71008,UPS,2013-12-10,101.7300033569336
+71009,UPS,2013-12-11,100.87000274658205
+71010,UPS,2013-12-12,100.9499969482422
+71011,UPS,2013-12-13,101.37999725341795
+71012,UPS,2013-12-16,102.12999725341795
+71013,UPS,2013-12-17,101.9800033569336
+71014,UPS,2013-12-18,102.9800033569336
+71015,UPS,2013-12-19,103.18000030517578
+71016,UPS,2013-12-20,103.33000183105467
+71017,UPS,2013-12-23,103.95999908447266
+71018,UPS,2013-12-24,104.45999908447266
+71019,UPS,2013-12-26,104.66999816894533
+71020,UPS,2013-12-27,104.72000122070312
+71021,UPS,2013-12-30,104.91999816894533
+71022,UPS,2013-12-31,105.08000183105467
+71023,UPS,2014-01-02,103.31999969482422
+71024,UPS,2014-01-03,103.08999633789062
+71025,UPS,2014-01-06,101.75
+71026,UPS,2014-01-07,102.08000183105467
+71027,UPS,2014-01-08,102.0
+71028,UPS,2014-01-09,102.12000274658205
+71029,UPS,2014-01-10,102.5199966430664
+71030,UPS,2014-01-13,100.2300033569336
+71031,UPS,2014-01-14,100.93000030517578
+71032,UPS,2014-01-15,101.0500030517578
+71033,UPS,2014-01-16,100.48999786376952
+71034,UPS,2014-01-17,99.91000366210938
+71035,UPS,2014-01-21,98.56999969482422
+71036,UPS,2014-01-22,98.98999786376952
+71037,UPS,2014-01-23,97.94000244140624
+71038,UPS,2014-01-24,96.33000183105467
+71039,UPS,2014-01-27,95.16999816894533
+71040,UPS,2014-01-28,95.80999755859376
+71041,UPS,2014-01-29,95.33000183105467
+71042,UPS,2014-01-30,95.77999877929688
+71043,UPS,2014-01-31,95.2300033569336
+71044,UPS,2014-02-03,93.62000274658205
+71045,UPS,2014-02-04,93.88999938964844
+71046,UPS,2014-02-05,93.76000213623048
+71047,UPS,2014-02-06,94.73999786376952
+71048,UPS,2014-02-07,95.37000274658205
+71049,UPS,2014-02-10,94.7300033569336
+71050,UPS,2014-02-11,96.16000366210938
+71051,UPS,2014-02-12,96.02999877929688
+71052,UPS,2014-02-13,96.55999755859376
+71053,UPS,2014-02-14,97.23999786376952
+71054,UPS,2014-02-18,96.48999786376952
+71055,UPS,2014-02-19,95.18000030517578
+71056,UPS,2014-02-20,95.66999816894533
+71057,UPS,2014-02-21,96.11000061035156
+71058,UPS,2014-02-24,95.9499969482422
+71059,UPS,2014-02-25,95.4499969482422
+71060,UPS,2014-02-26,95.1999969482422
+71061,UPS,2014-02-27,95.5500030517578
+71062,UPS,2014-02-28,95.7699966430664
+71063,UPS,2014-03-03,95.77999877929688
+71064,UPS,2014-03-04,96.9800033569336
+71065,UPS,2014-03-05,97.08000183105467
+71066,UPS,2014-03-06,97.86000061035156
+71067,UPS,2014-03-07,98.22000122070312
+71068,UPS,2014-03-10,98.73999786376952
+71069,UPS,2014-03-11,98.30999755859376
+71070,UPS,2014-03-12,98.5199966430664
+71071,UPS,2014-03-13,97.0999984741211
+71072,UPS,2014-03-14,96.2699966430664
+71073,UPS,2014-03-17,96.98999786376952
+71074,UPS,2014-03-18,97.41000366210938
+71075,UPS,2014-03-19,96.9499969482422
+71076,UPS,2014-03-20,96.91000366210938
+71077,UPS,2014-03-21,96.86000061035156
+71078,UPS,2014-03-24,97.33999633789062
+71079,UPS,2014-03-25,97.6500015258789
+71080,UPS,2014-03-26,96.75
+71081,UPS,2014-03-27,97.0500030517578
+71082,UPS,2014-03-28,97.33999633789062
+71083,UPS,2014-03-31,97.37999725341795
+71084,UPS,2014-04-01,97.33999633789062
+71085,UPS,2014-04-02,97.97000122070312
+71086,UPS,2014-04-03,98.5199966430664
+71087,UPS,2014-04-04,98.0999984741211
+71088,UPS,2014-04-07,97.36000061035156
+71089,UPS,2014-04-08,97.41999816894533
+71090,UPS,2014-04-09,97.8499984741211
+71091,UPS,2014-04-10,96.62999725341795
+71092,UPS,2014-04-11,96.2699966430664
+71093,UPS,2014-04-14,96.08999633789062
+71094,UPS,2014-04-15,95.77999877929688
+71095,UPS,2014-04-16,97.3499984741211
+71096,UPS,2014-04-17,98.0
+71097,UPS,2014-04-21,98.9000015258789
+71098,UPS,2014-04-22,99.0
+71099,UPS,2014-04-23,99.23999786376952
+71100,UPS,2014-04-24,98.63999938964844
+71101,UPS,2014-04-25,97.4000015258789
+71102,UPS,2014-04-28,98.26000213623048
+71103,UPS,2014-04-29,98.01000213623048
+71104,UPS,2014-04-30,98.5
+71105,UPS,2014-05-01,98.11000061035156
+71106,UPS,2014-05-02,98.55999755859376
+71107,UPS,2014-05-05,97.9499969482422
+71108,UPS,2014-05-06,97.37999725341795
+71109,UPS,2014-05-07,98.83000183105467
+71110,UPS,2014-05-08,98.98999786376952
+71111,UPS,2014-05-09,99.76000213623048
+71112,UPS,2014-05-12,101.51000213623048
+71113,UPS,2014-05-13,102.51000213623048
+71114,UPS,2014-05-14,102.04000091552734
+71115,UPS,2014-05-15,100.45999908447266
+71116,UPS,2014-05-16,101.33000183105467
+71117,UPS,2014-05-19,101.38999938964844
+71118,UPS,2014-05-20,100.52999877929688
+71119,UPS,2014-05-21,101.73999786376952
+71120,UPS,2014-05-22,101.66000366210938
+71121,UPS,2014-05-23,102.7300033569336
+71122,UPS,2014-05-27,103.16999816894533
+71123,UPS,2014-05-28,103.41000366210938
+71124,UPS,2014-05-29,104.05999755859376
+71125,UPS,2014-05-30,103.87999725341795
+71126,UPS,2014-06-02,104.08000183105467
+71127,UPS,2014-06-03,103.43000030517578
+71128,UPS,2014-06-04,102.97000122070312
+71129,UPS,2014-06-05,103.62000274658205
+71130,UPS,2014-06-06,103.58999633789062
+71131,UPS,2014-06-09,103.48999786376952
+71132,UPS,2014-06-10,102.91000366210938
+71133,UPS,2014-06-11,102.5
+71134,UPS,2014-06-12,100.88999938964844
+71135,UPS,2014-06-13,101.02999877929688
+71136,UPS,2014-06-16,101.18000030517578
+71137,UPS,2014-06-17,101.61000061035156
+71138,UPS,2014-06-18,102.79000091552734
+71139,UPS,2014-06-19,102.37000274658205
+71140,UPS,2014-06-20,102.5
+71141,UPS,2014-06-23,102.45999908447266
+71142,UPS,2014-06-24,101.7300033569336
+71143,UPS,2014-06-25,102.41000366210938
+71144,UPS,2014-06-26,102.63999938964844
+71145,UPS,2014-06-27,102.70999908447266
+71146,UPS,2014-06-30,102.66000366210938
+71147,UPS,2014-07-01,102.8499984741211
+71148,UPS,2014-07-02,103.5500030517578
+71149,UPS,2014-07-03,103.87999725341795
+71150,UPS,2014-07-07,103.23999786376952
+71151,UPS,2014-07-08,102.9000015258789
+71152,UPS,2014-07-09,102.9800033569336
+71153,UPS,2014-07-10,102.08999633789062
+71154,UPS,2014-07-11,102.52999877929688
+71155,UPS,2014-07-14,103.4499969482422
+71156,UPS,2014-07-15,104.29000091552734
+71157,UPS,2014-07-16,104.5199966430664
+71158,UPS,2014-07-17,102.6500015258789
+71159,UPS,2014-07-18,103.81999969482422
+71160,UPS,2014-07-21,104.05999755859376
+71161,UPS,2014-07-22,104.4800033569336
+71162,UPS,2014-07-23,104.33999633789062
+71163,UPS,2014-07-24,104.08999633789062
+71164,UPS,2014-07-25,103.56999969482422
+71165,UPS,2014-07-28,102.66000366210938
+71166,UPS,2014-07-29,98.86000061035156
+71167,UPS,2014-07-30,99.3499984741211
+71168,UPS,2014-07-31,97.08999633789062
+71169,UPS,2014-08-01,97.02999877929688
+71170,UPS,2014-08-04,97.18000030517578
+71171,UPS,2014-08-05,96.51000213623048
+71172,UPS,2014-08-06,95.7300033569336
+71173,UPS,2014-08-07,95.0500030517578
+71174,UPS,2014-08-08,95.94000244140624
+71175,UPS,2014-08-11,96.06999969482422
+71176,UPS,2014-08-12,96.41000366210938
+71177,UPS,2014-08-13,96.62000274658205
+71178,UPS,2014-08-14,96.06999969482422
+71179,UPS,2014-08-15,96.8499984741211
+71180,UPS,2014-08-18,97.62000274658205
+71181,UPS,2014-08-19,98.2699966430664
+71182,UPS,2014-08-20,98.8000030517578
+71183,UPS,2014-08-21,98.41000366210938
+71184,UPS,2014-08-22,97.7699966430664
+71185,UPS,2014-08-25,97.9000015258789
+71186,UPS,2014-08-26,97.41999816894533
+71187,UPS,2014-08-27,97.37999725341795
+71188,UPS,2014-08-28,97.44000244140624
+71189,UPS,2014-08-29,97.33000183105467
+71190,UPS,2014-09-02,97.9499969482422
+71191,UPS,2014-09-03,97.97000122070312
+71192,UPS,2014-09-04,98.47000122070312
+71193,UPS,2014-09-05,98.86000061035156
+71194,UPS,2014-09-08,98.41999816894533
+71195,UPS,2014-09-09,97.70999908447266
+71196,UPS,2014-09-10,97.62000274658205
+71197,UPS,2014-09-11,97.94000244140624
+71198,UPS,2014-09-12,98.0500030517578
+71199,UPS,2014-09-15,97.62000274658205
+71200,UPS,2014-09-16,97.95999908447266
+71201,UPS,2014-09-17,99.38999938964844
+71202,UPS,2014-09-18,99.62999725341795
+71203,UPS,2014-09-19,99.44000244140624
+71204,UPS,2014-09-22,98.13999938964844
+71205,UPS,2014-09-23,97.31999969482422
+71206,UPS,2014-09-24,98.08000183105467
+71207,UPS,2014-09-25,96.52999877929688
+71208,UPS,2014-09-26,97.4800033569336
+71209,UPS,2014-09-29,97.33999633789062
+71210,UPS,2014-09-30,98.29000091552734
+71211,UPS,2014-10-01,96.91999816894533
+71212,UPS,2014-10-02,97.13999938964844
+71213,UPS,2014-10-03,98.79000091552734
+71214,UPS,2014-10-06,98.55999755859376
+71215,UPS,2014-10-07,96.43000030517578
+71216,UPS,2014-10-08,98.13999938964844
+71217,UPS,2014-10-09,96.52999877929688
+71218,UPS,2014-10-10,95.77999877929688
+71219,UPS,2014-10-13,94.66999816894533
+71220,UPS,2014-10-14,95.8000030517578
+71221,UPS,2014-10-15,96.4499969482422
+71222,UPS,2014-10-16,95.62999725341795
+71223,UPS,2014-10-17,97.26000213623048
+71224,UPS,2014-10-20,98.08000183105467
+71225,UPS,2014-10-21,100.75
+71226,UPS,2014-10-22,99.05999755859376
+71227,UPS,2014-10-23,100.4800033569336
+71228,UPS,2014-10-24,100.58999633789062
+71229,UPS,2014-10-27,102.25
+71230,UPS,2014-10-28,102.9000015258789
+71231,UPS,2014-10-29,102.62000274658205
+71232,UPS,2014-10-30,103.29000091552734
+71233,UPS,2014-10-31,104.91000366210938
+71234,UPS,2014-11-03,105.63999938964844
+71235,UPS,2014-11-04,107.08000183105467
+71236,UPS,2014-11-05,107.54000091552734
+71237,UPS,2014-11-06,108.29000091552734
+71238,UPS,2014-11-07,108.33000183105467
+71239,UPS,2014-11-10,109.0500030517578
+71240,UPS,2014-11-11,108.76000213623048
+71241,UPS,2014-11-12,108.62000274658205
+71242,UPS,2014-11-13,107.79000091552734
+71243,UPS,2014-11-14,106.83000183105467
+71244,UPS,2014-11-17,106.47000122070312
+71245,UPS,2014-11-18,106.02999877929688
+71246,UPS,2014-11-19,105.63999938964844
+71247,UPS,2014-11-20,106.70999908447266
+71248,UPS,2014-11-21,107.3499984741211
+71249,UPS,2014-11-24,107.26000213623048
+71250,UPS,2014-11-25,107.12000274658205
+71251,UPS,2014-11-26,106.9800033569336
+71252,UPS,2014-11-28,109.91999816894533
+71253,UPS,2014-12-01,109.79000091552734
+71254,UPS,2014-12-02,110.41000366210938
+71255,UPS,2014-12-03,110.9000015258789
+71256,UPS,2014-12-04,110.43000030517578
+71257,UPS,2014-12-05,110.9800033569336
+71258,UPS,2014-12-08,110.20999908447266
+71259,UPS,2014-12-09,110.02999877929688
+71260,UPS,2014-12-10,110.05999755859376
+71261,UPS,2014-12-11,110.62999725341795
+71262,UPS,2014-12-12,110.0
+71263,UPS,2014-12-15,110.75
+71264,UPS,2014-12-16,109.83000183105467
+71265,UPS,2014-12-17,108.5500030517578
+71266,UPS,2014-12-18,110.93000030517578
+71267,UPS,2014-12-19,110.95999908447266
+71268,UPS,2014-12-22,112.0
+71269,UPS,2014-12-23,112.4499969482422
+71270,UPS,2014-12-24,112.41000366210938
+71271,UPS,2014-12-26,111.93000030517578
+71272,UPS,2014-12-29,112.4499969482422
+71273,UPS,2014-12-30,112.13999938964844
+71274,UPS,2014-12-31,111.16999816894533
+71275,UPS,2015-01-02,110.37999725341795
+71276,UPS,2015-01-05,108.16999816894533
+71277,UPS,2015-01-06,107.45999908447266
+71278,UPS,2015-01-07,108.45999908447266
+71279,UPS,2015-01-08,110.41000366210938
+71280,UPS,2015-01-09,109.5999984741211
+71281,UPS,2015-01-12,109.63999938964844
+71282,UPS,2015-01-13,110.11000061035156
+71283,UPS,2015-01-14,109.37000274658205
+71284,UPS,2015-01-15,109.29000091552734
+71285,UPS,2015-01-16,110.3000030517578
+71286,UPS,2015-01-20,111.30999755859376
+71287,UPS,2015-01-21,111.68000030517578
+71288,UPS,2015-01-22,114.25
+71289,UPS,2015-01-23,102.93000030517578
+71290,UPS,2015-01-26,102.3499984741211
+71291,UPS,2015-01-27,100.8499984741211
+71292,UPS,2015-01-28,99.3000030517578
+71293,UPS,2015-01-29,100.41999816894533
+71294,UPS,2015-01-30,98.83999633789062
+71295,UPS,2015-02-02,100.12999725341795
+71296,UPS,2015-02-03,100.56999969482422
+71297,UPS,2015-02-04,100.52999877929688
+71298,UPS,2015-02-05,101.45999908447266
+71299,UPS,2015-02-06,100.66999816894533
+71300,UPS,2015-02-09,100.45999908447266
+71301,UPS,2015-02-10,101.08000183105467
+71302,UPS,2015-02-11,100.91000366210938
+71303,UPS,2015-02-12,101.41000366210938
+71304,UPS,2015-02-13,101.79000091552734
+71305,UPS,2015-02-17,102.51000213623048
+71306,UPS,2015-02-18,102.62000274658205
+71307,UPS,2015-02-19,101.6999969482422
+71308,UPS,2015-02-20,101.95999908447266
+71309,UPS,2015-02-23,101.7699966430664
+71310,UPS,2015-02-24,102.31999969482422
+71311,UPS,2015-02-25,101.95999908447266
+71312,UPS,2015-02-26,101.86000061035156
+71313,UPS,2015-02-27,101.7300033569336
+71314,UPS,2015-03-02,101.93000030517578
+71315,UPS,2015-03-03,101.5
+71316,UPS,2015-03-04,100.41999816894533
+71317,UPS,2015-03-05,100.72000122070312
+71318,UPS,2015-03-06,100.62000274658205
+71319,UPS,2015-03-09,100.5500030517578
+71320,UPS,2015-03-10,99.47000122070312
+71321,UPS,2015-03-11,98.72000122070312
+71322,UPS,2015-03-12,99.66999816894533
+71323,UPS,2015-03-13,98.52999877929688
+71324,UPS,2015-03-16,100.26000213623048
+71325,UPS,2015-03-17,99.5999984741211
+71326,UPS,2015-03-18,100.26000213623048
+71327,UPS,2015-03-19,99.91000366210938
+71328,UPS,2015-03-20,100.25
+71329,UPS,2015-03-23,99.87999725341795
+71330,UPS,2015-03-24,99.26000213623048
+71331,UPS,2015-03-25,97.45999908447266
+71332,UPS,2015-03-26,96.63999938964844
+71333,UPS,2015-03-27,96.58999633789062
+71334,UPS,2015-03-30,97.2699966430664
+71335,UPS,2015-03-31,96.94000244140624
+71336,UPS,2015-04-01,96.54000091552734
+71337,UPS,2015-04-02,96.47000122070312
+71338,UPS,2015-04-06,96.83999633789062
+71339,UPS,2015-04-07,96.68000030517578
+71340,UPS,2015-04-08,96.66999816894533
+71341,UPS,2015-04-09,96.6999969482422
+71342,UPS,2015-04-10,96.79000091552734
+71343,UPS,2015-04-13,96.1500015258789
+71344,UPS,2015-04-14,96.5500030517578
+71345,UPS,2015-04-15,96.62000274658205
+71346,UPS,2015-04-16,96.13999938964844
+71347,UPS,2015-04-17,95.37999725341795
+71348,UPS,2015-04-20,97.45999908447266
+71349,UPS,2015-04-21,97.61000061035156
+71350,UPS,2015-04-22,98.13999938964844
+71351,UPS,2015-04-23,98.22000122070312
+71352,UPS,2015-04-24,98.0999984741211
+71353,UPS,2015-04-27,97.43000030517578
+71354,UPS,2015-04-28,100.7699966430664
+71355,UPS,2015-04-29,101.25
+71356,UPS,2015-04-30,100.52999877929688
+71357,UPS,2015-05-01,101.37999725341795
+71358,UPS,2015-05-04,101.43000030517578
+71359,UPS,2015-05-05,100.11000061035156
+71360,UPS,2015-05-06,99.22000122070312
+71361,UPS,2015-05-07,99.63999938964844
+71362,UPS,2015-05-08,100.36000061035156
+71363,UPS,2015-05-11,100.52999877929688
+71364,UPS,2015-05-12,99.97000122070312
+71365,UPS,2015-05-13,99.43000030517578
+71366,UPS,2015-05-14,100.66999816894533
+71367,UPS,2015-05-15,102.12999725341795
+71368,UPS,2015-05-18,101.91000366210938
+71369,UPS,2015-05-19,102.08000183105467
+71370,UPS,2015-05-20,101.95999908447266
+71371,UPS,2015-05-21,102.0500030517578
+71372,UPS,2015-05-22,101.43000030517578
+71373,UPS,2015-05-26,100.5199966430664
+71374,UPS,2015-05-27,100.91999816894533
+71375,UPS,2015-05-28,99.87000274658205
+71376,UPS,2015-05-29,99.22000122070312
+71377,UPS,2015-06-01,99.4800033569336
+71378,UPS,2015-06-02,99.43000030517578
+71379,UPS,2015-06-03,100.5999984741211
+71380,UPS,2015-06-04,100.0999984741211
+71381,UPS,2015-06-05,100.51000213623048
+71382,UPS,2015-06-08,99.2699966430664
+71383,UPS,2015-06-09,99.62000274658205
+71384,UPS,2015-06-10,100.45999908447266
+71385,UPS,2015-06-11,101.0
+71386,UPS,2015-06-12,100.05999755859376
+71387,UPS,2015-06-15,99.95999908447266
+71388,UPS,2015-06-16,100.3499984741211
+71389,UPS,2015-06-17,100.41999816894533
+71390,UPS,2015-06-18,101.4000015258789
+71391,UPS,2015-06-19,100.83999633789062
+71392,UPS,2015-06-22,101.38999938964844
+71393,UPS,2015-06-23,100.75
+71394,UPS,2015-06-24,99.38999938964844
+71395,UPS,2015-06-25,98.94000244140624
+71396,UPS,2015-06-26,99.3499984741211
+71397,UPS,2015-06-29,97.30999755859376
+71398,UPS,2015-06-30,96.91000366210938
+71399,UPS,2015-07-01,96.94000244140624
+71400,UPS,2015-07-02,97.1999969482422
+71401,UPS,2015-07-06,96.66000366210938
+71402,UPS,2015-07-07,97.5
+71403,UPS,2015-07-08,95.48999786376952
+71404,UPS,2015-07-09,95.75
+71405,UPS,2015-07-10,96.95999908447266
+71406,UPS,2015-07-13,97.76000213623048
+71407,UPS,2015-07-14,97.87000274658205
+71408,UPS,2015-07-15,97.18000030517578
+71409,UPS,2015-07-16,97.4800033569336
+71410,UPS,2015-07-17,97.5999984741211
+71411,UPS,2015-07-20,97.58999633789062
+71412,UPS,2015-07-21,97.95999908447266
+71413,UPS,2015-07-22,97.2300033569336
+71414,UPS,2015-07-23,96.11000061035156
+71415,UPS,2015-07-24,94.75
+71416,UPS,2015-07-27,95.12000274658205
+71417,UPS,2015-07-28,99.94000244140624
+71418,UPS,2015-07-29,100.88999938964844
+71419,UPS,2015-07-30,101.4000015258789
+71420,UPS,2015-07-31,102.36000061035156
+71421,UPS,2015-08-03,102.75
+71422,UPS,2015-08-04,102.63999938964844
+71423,UPS,2015-08-05,102.94000244140624
+71424,UPS,2015-08-06,102.43000030517578
+71425,UPS,2015-08-07,102.13999938964844
+71426,UPS,2015-08-10,103.43000030517578
+71427,UPS,2015-08-11,102.98999786376952
+71428,UPS,2015-08-12,102.81999969482422
+71429,UPS,2015-08-13,101.83999633789062
+71430,UPS,2015-08-14,102.7300033569336
+71431,UPS,2015-08-17,102.9000015258789
+71432,UPS,2015-08-18,102.76000213623048
+71433,UPS,2015-08-19,102.30999755859376
+71434,UPS,2015-08-20,101.0500030517578
+71435,UPS,2015-08-21,99.13999938964844
+71436,UPS,2015-08-24,95.51000213623048
+71437,UPS,2015-08-25,94.45999908447266
+71438,UPS,2015-08-26,96.62999725341795
+71439,UPS,2015-08-27,99.1500015258789
+71440,UPS,2015-08-28,98.63999938964844
+71441,UPS,2015-08-31,97.6500015258789
+71442,UPS,2015-09-01,95.1999969482422
+71443,UPS,2015-09-02,96.70999908447266
+71444,UPS,2015-09-03,96.7699966430664
+71445,UPS,2015-09-04,95.3000030517578
+71446,UPS,2015-09-08,97.93000030517578
+71447,UPS,2015-09-09,97.0500030517578
+71448,UPS,2015-09-10,96.81999969482422
+71449,UPS,2015-09-11,97.18000030517578
+71450,UPS,2015-09-14,97.01000213623048
+71451,UPS,2015-09-15,100.5199966430664
+71452,UPS,2015-09-16,100.08000183105467
+71453,UPS,2015-09-17,100.62000274658205
+71454,UPS,2015-09-18,98.31999969482422
+71455,UPS,2015-09-21,99.6500015258789
+71456,UPS,2015-09-22,98.51000213623048
+71457,UPS,2015-09-23,97.56999969482422
+71458,UPS,2015-09-24,97.5
+71459,UPS,2015-09-25,98.76000213623048
+71460,UPS,2015-09-28,97.2699966430664
+71461,UPS,2015-09-29,98.13999938964844
+71462,UPS,2015-09-30,98.69000244140624
+71463,UPS,2015-10-01,98.58000183105467
+71464,UPS,2015-10-02,99.37999725341795
+71465,UPS,2015-10-05,101.52999877929688
+71466,UPS,2015-10-06,101.43000030517578
+71467,UPS,2015-10-07,102.23999786376952
+71468,UPS,2015-10-08,103.37999725341795
+71469,UPS,2015-10-09,103.68000030517578
+71470,UPS,2015-10-12,104.41000366210938
+71471,UPS,2015-10-13,103.3000030517578
+71472,UPS,2015-10-14,102.86000061035156
+71473,UPS,2015-10-15,103.8000030517578
+71474,UPS,2015-10-16,103.9499969482422
+71475,UPS,2015-10-19,104.26000213623048
+71476,UPS,2015-10-20,104.55999755859376
+71477,UPS,2015-10-21,105.26000213623048
+71478,UPS,2015-10-22,106.43000030517578
+71479,UPS,2015-10-23,106.8000030517578
+71480,UPS,2015-10-26,106.18000030517578
+71481,UPS,2015-10-27,103.0999984741211
+71482,UPS,2015-10-28,102.62999725341795
+71483,UPS,2015-10-29,103.47000122070312
+71484,UPS,2015-10-30,103.0199966430664
+71485,UPS,2015-11-02,104.56999969482422
+71486,UPS,2015-11-03,104.4800033569336
+71487,UPS,2015-11-04,104.0
+71488,UPS,2015-11-05,104.2300033569336
+71489,UPS,2015-11-06,104.98999786376952
+71490,UPS,2015-11-09,104.01000213623048
+71491,UPS,2015-11-10,104.33999633789062
+71492,UPS,2015-11-11,104.8000030517578
+71493,UPS,2015-11-12,102.5999984741211
+71494,UPS,2015-11-13,101.77999877929688
+71495,UPS,2015-11-16,103.13999938964844
+71496,UPS,2015-11-17,103.13999938964844
+71497,UPS,2015-11-18,103.68000030517578
+71498,UPS,2015-11-19,104.0999984741211
+71499,UPS,2015-11-20,104.0999984741211
+71500,UPS,2015-11-23,103.58999633789062
+71501,UPS,2015-11-24,103.4000015258789
+71502,UPS,2015-11-25,103.48999786376952
+71503,UPS,2015-11-27,104.18000030517578
+71504,UPS,2015-11-30,103.01000213623048
+71505,UPS,2015-12-01,104.37999725341795
+71506,UPS,2015-12-02,103.3000030517578
+71507,UPS,2015-12-03,102.29000091552734
+71508,UPS,2015-12-04,103.26000213623048
+71509,UPS,2015-12-07,102.4499969482422
+71510,UPS,2015-12-08,101.16000366210938
+71511,UPS,2015-12-09,100.45999908447266
+71512,UPS,2015-12-10,100.4499969482422
+71513,UPS,2015-12-11,97.45999908447266
+71514,UPS,2015-12-14,97.87000274658205
+71515,UPS,2015-12-15,98.9000015258789
+71516,UPS,2015-12-16,100.51000213623048
+71517,UPS,2015-12-17,100.0
+71518,UPS,2015-12-18,98.0
+71519,UPS,2015-12-21,96.88999938964844
+71520,UPS,2015-12-22,98.0
+71521,UPS,2015-12-23,97.23999786376952
+71522,UPS,2015-12-24,97.33999633789062
+71523,UPS,2015-12-28,97.0
+71524,UPS,2015-12-29,97.72000122070312
+71525,UPS,2015-12-30,97.08999633789062
+71526,UPS,2015-12-31,96.2300033569336
+71527,UPS,2016-01-04,94.83999633789062
+71528,UPS,2016-01-05,95.77999877929688
+71529,UPS,2016-01-06,94.41999816894533
+71530,UPS,2016-01-07,92.5999984741211
+71531,UPS,2016-01-08,91.38999938964844
+71532,UPS,2016-01-11,91.66000366210938
+71533,UPS,2016-01-12,93.0
+71534,UPS,2016-01-13,90.61000061035156
+71535,UPS,2016-01-14,91.1500015258789
+71536,UPS,2016-01-15,90.04000091552734
+71537,UPS,2016-01-19,90.3499984741211
+71538,UPS,2016-01-20,88.69999694824219
+71539,UPS,2016-01-21,89.06999969482422
+71540,UPS,2016-01-22,89.9000015258789
+71541,UPS,2016-01-25,89.41999816894531
+71542,UPS,2016-01-26,90.93000030517578
+71543,UPS,2016-01-27,90.87000274658205
+71544,UPS,2016-01-28,91.0
+71545,UPS,2016-01-29,93.1999969482422
+71546,UPS,2016-02-01,94.08000183105467
+71547,UPS,2016-02-02,94.69000244140624
+71548,UPS,2016-02-03,95.33000183105467
+71549,UPS,2016-02-04,96.25
+71550,UPS,2016-02-05,95.37000274658205
+71551,UPS,2016-02-08,97.3000030517578
+71552,UPS,2016-02-09,97.52999877929688
+71553,UPS,2016-02-10,96.12000274658205
+71554,UPS,2016-02-11,95.08999633789062
+71555,UPS,2016-02-12,97.25
+71556,UPS,2016-02-16,98.55999755859376
+71557,UPS,2016-02-17,98.3000030517578
+71558,UPS,2016-02-18,97.45999908447266
+71559,UPS,2016-02-19,97.37000274658205
+71560,UPS,2016-02-22,98.0199966430664
+71561,UPS,2016-02-23,96.97000122070312
+71562,UPS,2016-02-24,96.87000274658205
+71563,UPS,2016-02-25,97.72000122070312
+71564,UPS,2016-02-26,97.44000244140624
+71565,UPS,2016-02-29,96.5500030517578
+71566,UPS,2016-03-01,98.36000061035156
+71567,UPS,2016-03-02,98.7699966430664
+71568,UPS,2016-03-03,99.62000274658205
+71569,UPS,2016-03-04,100.4000015258789
+71570,UPS,2016-03-07,101.3000030517578
+71571,UPS,2016-03-08,100.62000274658205
+71572,UPS,2016-03-09,99.55999755859376
+71573,UPS,2016-03-10,99.87000274658205
+71574,UPS,2016-03-11,100.81999969482422
+71575,UPS,2016-03-14,101.29000091552734
+71576,UPS,2016-03-15,101.41999816894533
+71577,UPS,2016-03-16,101.66999816894533
+71578,UPS,2016-03-17,103.75
+71579,UPS,2016-03-18,104.98999786376952
+71580,UPS,2016-03-21,105.1500015258789
+71581,UPS,2016-03-22,104.86000061035156
+71582,UPS,2016-03-23,104.87999725341795
+71583,UPS,2016-03-24,105.43000030517578
+71584,UPS,2016-03-28,105.05999755859376
+71585,UPS,2016-03-29,106.0999984741211
+71586,UPS,2016-03-30,105.7300033569336
+71587,UPS,2016-03-31,105.47000122070312
+71588,UPS,2016-04-01,104.9499969482422
+71589,UPS,2016-04-04,104.87999725341795
+71590,UPS,2016-04-05,103.91999816894533
+71591,UPS,2016-04-06,104.66999816894533
+71592,UPS,2016-04-07,103.98999786376952
+71593,UPS,2016-04-08,104.30999755859376
+71594,UPS,2016-04-11,103.86000061035156
+71595,UPS,2016-04-12,105.2300033569336
+71596,UPS,2016-04-13,105.54000091552734
+71597,UPS,2016-04-14,105.08000183105467
+71598,UPS,2016-04-15,105.54000091552734
+71599,UPS,2016-04-18,106.18000030517578
+71600,UPS,2016-04-19,106.83999633789062
+71601,UPS,2016-04-20,106.16999816894533
+71602,UPS,2016-04-21,104.98999786376952
+71603,UPS,2016-04-22,105.5199966430664
+71604,UPS,2016-04-25,105.06999969482422
+71605,UPS,2016-04-26,106.2300033569336
+71606,UPS,2016-04-27,106.45999908447266
+71607,UPS,2016-04-28,104.91000366210938
+71608,UPS,2016-04-29,105.06999969482422
+71609,UPS,2016-05-02,104.76000213623048
+71610,UPS,2016-05-03,104.37999725341795
+71611,UPS,2016-05-04,103.11000061035156
+71612,UPS,2016-05-05,102.13999938964844
+71613,UPS,2016-05-06,102.11000061035156
+71614,UPS,2016-05-09,102.69000244140624
+71615,UPS,2016-05-10,103.6500015258789
+71616,UPS,2016-05-11,102.4499969482422
+71617,UPS,2016-05-12,101.79000091552734
+71618,UPS,2016-05-13,100.66000366210938
+71619,UPS,2016-05-16,101.6500015258789
+71620,UPS,2016-05-17,101.08999633789062
+71621,UPS,2016-05-18,101.3000030517578
+71622,UPS,2016-05-19,101.29000091552734
+71623,UPS,2016-05-20,101.51000213623048
+71624,UPS,2016-05-23,101.08999633789062
+71625,UPS,2016-05-24,101.9800033569336
+71626,UPS,2016-05-25,102.3000030517578
+71627,UPS,2016-05-26,102.4499969482422
+71628,UPS,2016-05-27,102.9800033569336
+71629,UPS,2016-05-31,103.08999633789062
+71630,UPS,2016-06-01,102.88999938964844
+71631,UPS,2016-06-02,103.0500030517578
+71632,UPS,2016-06-03,103.12000274658205
+71633,UPS,2016-06-06,103.11000061035156
+71634,UPS,2016-06-07,103.87000274658205
+71635,UPS,2016-06-08,104.69000244140624
+71636,UPS,2016-06-09,104.97000122070312
+71637,UPS,2016-06-10,104.5199966430664
+71638,UPS,2016-06-13,103.63999938964844
+71639,UPS,2016-06-14,103.7300033569336
+71640,UPS,2016-06-15,103.88999938964844
+71641,UPS,2016-06-16,104.20999908447266
+71642,UPS,2016-06-17,105.0199966430664
+71643,UPS,2016-06-20,106.0999984741211
+71644,UPS,2016-06-21,106.66999816894533
+71645,UPS,2016-06-22,105.9499969482422
+71646,UPS,2016-06-23,107.22000122070312
+71647,UPS,2016-06-24,104.41000366210938
+71648,UPS,2016-06-27,103.7699966430664
+71649,UPS,2016-06-28,104.69000244140624
+71650,UPS,2016-06-29,106.33999633789062
+71651,UPS,2016-06-30,107.72000122070312
+71652,UPS,2016-07-01,108.36000061035156
+71653,UPS,2016-07-05,108.4499969482422
+71654,UPS,2016-07-06,107.72000122070312
+71655,UPS,2016-07-07,107.8499984741211
+71656,UPS,2016-07-08,109.5199966430664
+71657,UPS,2016-07-11,110.01000213623048
+71658,UPS,2016-07-12,110.29000091552734
+71659,UPS,2016-07-13,110.79000091552734
+71660,UPS,2016-07-14,111.5
+71661,UPS,2016-07-15,111.02999877929688
+71662,UPS,2016-07-18,110.9000015258789
+71663,UPS,2016-07-19,110.63999938964844
+71664,UPS,2016-07-20,110.58999633789062
+71665,UPS,2016-07-21,109.88999938964844
+71666,UPS,2016-07-22,110.36000061035156
+71667,UPS,2016-07-25,110.0999984741211
+71668,UPS,2016-07-26,110.37000274658205
+71669,UPS,2016-07-27,108.8000030517578
+71670,UPS,2016-07-28,108.7300033569336
+71671,UPS,2016-07-29,108.0999984741211
+71672,UPS,2016-08-01,108.01000213623048
+71673,UPS,2016-08-02,107.45999908447266
+71674,UPS,2016-08-03,108.29000091552734
+71675,UPS,2016-08-04,107.83999633789062
+71676,UPS,2016-08-05,108.79000091552734
+71677,UPS,2016-08-08,108.95999908447266
+71678,UPS,2016-08-09,109.6500015258789
+71679,UPS,2016-08-10,109.87999725341795
+71680,UPS,2016-08-11,110.9000015258789
+71681,UPS,2016-08-12,109.91000366210938
+71682,UPS,2016-08-15,109.8499984741211
+71683,UPS,2016-08-16,109.80999755859376
+71684,UPS,2016-08-17,110.23999786376952
+71685,UPS,2016-08-18,110.48999786376952
+71686,UPS,2016-08-19,110.56999969482422
+71687,UPS,2016-08-22,109.83000183105467
+71688,UPS,2016-08-23,109.44000244140624
+71689,UPS,2016-08-24,109.63999938964844
+71690,UPS,2016-08-25,109.33000183105467
+71691,UPS,2016-08-26,108.9499969482422
+71692,UPS,2016-08-29,109.12000274658205
+71693,UPS,2016-08-30,109.37999725341795
+71694,UPS,2016-08-31,109.22000122070312
+71695,UPS,2016-09-01,109.5
+71696,UPS,2016-09-02,109.58999633789062
+71697,UPS,2016-09-06,109.5
+71698,UPS,2016-09-07,109.4800033569336
+71699,UPS,2016-09-08,108.94000244140624
+71700,UPS,2016-09-09,107.62999725341795
+71701,UPS,2016-09-12,108.5500030517578
+71702,UPS,2016-09-13,106.86000061035156
+71703,UPS,2016-09-14,106.86000061035156
+71704,UPS,2016-09-15,107.08000183105467
+71705,UPS,2016-09-16,106.86000061035156
+71706,UPS,2016-09-19,107.12000274658205
+71707,UPS,2016-09-20,108.3499984741211
+71708,UPS,2016-09-21,109.66000366210938
+71709,UPS,2016-09-22,109.66999816894533
+71710,UPS,2016-09-23,109.20999908447266
+71711,UPS,2016-09-26,108.83999633789062
+71712,UPS,2016-09-27,110.01000213623048
+71713,UPS,2016-09-28,109.25
+71714,UPS,2016-09-29,108.20999908447266
+71715,UPS,2016-09-30,109.36000061035156
+71716,UPS,2016-10-03,109.18000030517578
+71717,UPS,2016-10-04,108.5199966430664
+71718,UPS,2016-10-05,109.16000366210938
+71719,UPS,2016-10-06,109.12000274658205
+71720,UPS,2016-10-07,108.8000030517578
+71721,UPS,2016-10-10,109.0500030517578
+71722,UPS,2016-10-11,108.6999969482422
+71723,UPS,2016-10-12,108.73999786376952
+71724,UPS,2016-10-13,108.3000030517578
+71725,UPS,2016-10-14,108.41999816894533
+71726,UPS,2016-10-17,108.02999877929688
+71727,UPS,2016-10-18,108.12999725341795
+71728,UPS,2016-10-19,108.0500030517578
+71729,UPS,2016-10-20,107.4000015258789
+71730,UPS,2016-10-21,107.16000366210938
+71731,UPS,2016-10-24,108.4499969482422
+71732,UPS,2016-10-25,107.83999633789062
+71733,UPS,2016-10-26,108.61000061035156
+71734,UPS,2016-10-27,108.08000183105467
+71735,UPS,2016-10-28,107.6999969482422
+71736,UPS,2016-10-31,107.76000213623048
+71737,UPS,2016-11-01,106.83999633789062
+71738,UPS,2016-11-02,106.9000015258789
+71739,UPS,2016-11-03,107.4800033569336
+71740,UPS,2016-11-04,106.94000244140624
+71741,UPS,2016-11-07,109.8000030517578
+71742,UPS,2016-11-08,112.02999877929688
+71743,UPS,2016-11-09,112.6999969482422
+71744,UPS,2016-11-10,113.30999755859376
+71745,UPS,2016-11-11,114.2300033569336
+71746,UPS,2016-11-14,112.91000366210938
+71747,UPS,2016-11-15,113.18000030517578
+71748,UPS,2016-11-16,112.80999755859376
+71749,UPS,2016-11-17,113.48999786376952
+71750,UPS,2016-11-18,114.08999633789062
+71751,UPS,2016-11-21,114.6999969482422
+71752,UPS,2016-11-22,114.62999725341795
+71753,UPS,2016-11-23,115.68000030517578
+71754,UPS,2016-11-25,116.26000213623048
+71755,UPS,2016-11-28,115.69000244140624
+71756,UPS,2016-11-29,116.27999877929688
+71757,UPS,2016-11-30,115.91999816894533
+71758,UPS,2016-12-01,116.43000030517578
+71759,UPS,2016-12-02,116.3499984741211
+71760,UPS,2016-12-05,116.55999755859376
+71761,UPS,2016-12-06,116.54000091552734
+71762,UPS,2016-12-07,118.62000274658205
+71763,UPS,2016-12-08,118.9800033569336
+71764,UPS,2016-12-09,119.5999984741211
+71765,UPS,2016-12-12,120.12999725341795
+71766,UPS,2016-12-13,120.16000366210938
+71767,UPS,2016-12-14,117.26000213623048
+71768,UPS,2016-12-15,117.27999877929688
+71769,UPS,2016-12-16,115.80999755859376
+71770,UPS,2016-12-19,116.9800033569336
+71771,UPS,2016-12-20,117.5199966430664
+71772,UPS,2016-12-21,116.0999984741211
+71773,UPS,2016-12-22,116.3000030517578
+71774,UPS,2016-12-23,115.97000122070312
+71775,UPS,2016-12-27,116.12999725341795
+71776,UPS,2016-12-28,115.1999969482422
+71777,UPS,2016-12-29,114.9800033569336
+71778,UPS,2016-12-30,114.63999938964844
+71779,UPS,2017-01-03,115.08000183105467
+71780,UPS,2017-01-04,115.11000061035156
+71781,UPS,2017-01-05,115.16999816894533
+71782,UPS,2017-01-06,115.4000015258789
+71783,UPS,2017-01-09,114.7699966430664
+71784,UPS,2017-01-10,113.91999816894533
+71785,UPS,2017-01-11,114.18000030517578
+71786,UPS,2017-01-12,113.91000366210938
+71787,UPS,2017-01-13,114.23999786376952
+71788,UPS,2017-01-17,114.06999969482422
+71789,UPS,2017-01-18,114.95999908447266
+71790,UPS,2017-01-19,114.2699966430664
+71791,UPS,2017-01-20,114.95999908447266
+71792,UPS,2017-01-23,114.45999908447266
+71793,UPS,2017-01-24,116.0500030517578
+71794,UPS,2017-01-25,116.98999786376952
+71795,UPS,2017-01-26,116.93000030517578
+71796,UPS,2017-01-27,118.08999633789062
+71797,UPS,2017-01-30,117.02999877929688
+71798,UPS,2017-01-31,109.12999725341795
+71799,UPS,2017-02-01,105.3499984741211
+71800,UPS,2017-02-02,105.0999984741211
+71801,UPS,2017-02-03,106.9499969482422
+71802,UPS,2017-02-06,106.05999755859376
+71803,UPS,2017-02-07,105.69000244140624
+71804,UPS,2017-02-08,106.16000366210938
+71805,UPS,2017-02-09,106.45999908447266
+71806,UPS,2017-02-10,107.33999633789062
+71807,UPS,2017-02-13,108.5
+71808,UPS,2017-02-14,108.98999786376952
+71809,UPS,2017-02-15,109.0199966430664
+71810,UPS,2017-02-16,107.22000122070312
+71811,UPS,2017-02-17,106.9000015258789
+71812,UPS,2017-02-21,107.72000122070312
+71813,UPS,2017-02-22,105.62000274658205
+71814,UPS,2017-02-23,105.08999633789062
+71815,UPS,2017-02-24,106.18000030517578
+71816,UPS,2017-02-27,106.7300033569336
+71817,UPS,2017-02-28,105.76000213623048
+71818,UPS,2017-03-01,106.87000274658205
+71819,UPS,2017-03-02,105.9499969482422
+71820,UPS,2017-03-03,105.93000030517578
+71821,UPS,2017-03-06,106.0999984741211
+71822,UPS,2017-03-07,105.63999938964844
+71823,UPS,2017-03-08,105.7300033569336
+71824,UPS,2017-03-09,105.9000015258789
+71825,UPS,2017-03-10,106.7300033569336
+71826,UPS,2017-03-13,107.48999786376952
+71827,UPS,2017-03-14,106.83000183105467
+71828,UPS,2017-03-15,107.73999786376952
+71829,UPS,2017-03-16,107.8000030517578
+71830,UPS,2017-03-17,108.1500015258789
+71831,UPS,2017-03-20,107.12000274658205
+71832,UPS,2017-03-21,106.51000213623048
+71833,UPS,2017-03-22,106.5199966430664
+71834,UPS,2017-03-23,105.6500015258789
+71835,UPS,2017-03-24,105.0500030517578
+71836,UPS,2017-03-27,104.77999877929688
+71837,UPS,2017-03-28,106.19000244140624
+71838,UPS,2017-03-29,106.02999877929688
+71839,UPS,2017-03-30,106.66000366210938
+71840,UPS,2017-03-31,107.3000030517578
+71841,UPS,2017-04-03,106.4000015258789
+71842,UPS,2017-04-04,106.62999725341795
+71843,UPS,2017-04-05,106.73999786376952
+71844,UPS,2017-04-06,106.66999816894533
+71845,UPS,2017-04-07,104.98999786376952
+71846,UPS,2017-04-10,106.41999816894533
+71847,UPS,2017-04-11,105.75
+71848,UPS,2017-04-12,104.2300033569336
+71849,UPS,2017-04-13,103.73999786376952
+71850,UPS,2017-04-17,104.87000274658205
+71851,UPS,2017-04-18,104.0999984741211
+71852,UPS,2017-04-19,104.45999908447266
+71853,UPS,2017-04-20,105.52999877929688
+71854,UPS,2017-04-21,105.7699966430664
+71855,UPS,2017-04-24,106.97000122070312
+71856,UPS,2017-04-25,107.36000061035156
+71857,UPS,2017-04-26,107.62000274658205
+71858,UPS,2017-04-27,108.83000183105467
+71859,UPS,2017-04-28,107.45999908447266
+71860,UPS,2017-05-01,106.54000091552734
+71861,UPS,2017-05-02,106.91999816894533
+71862,UPS,2017-05-03,107.3499984741211
+71863,UPS,2017-05-04,107.0500030517578
+71864,UPS,2017-05-05,107.43000030517578
+71865,UPS,2017-05-08,107.5199966430664
+71866,UPS,2017-05-09,106.51000213623048
+71867,UPS,2017-05-10,105.0999984741211
+71868,UPS,2017-05-11,104.1500015258789
+71869,UPS,2017-05-12,104.12999725341795
+71870,UPS,2017-05-15,105.29000091552734
+71871,UPS,2017-05-16,104.5
+71872,UPS,2017-05-17,102.87000274658205
+71873,UPS,2017-05-18,103.19000244140624
+71874,UPS,2017-05-19,103.41999816894533
+71875,UPS,2017-05-22,103.77999877929688
+71876,UPS,2017-05-23,104.1999969482422
+71877,UPS,2017-05-24,104.72000122070312
+71878,UPS,2017-05-25,105.94000244140624
+71879,UPS,2017-05-26,105.87000274658205
+71880,UPS,2017-05-30,106.80999755859376
+71881,UPS,2017-05-31,105.97000122070312
+71882,UPS,2017-06-01,107.66000366210938
+71883,UPS,2017-06-02,107.66999816894533
+71884,UPS,2017-06-05,107.9499969482422
+71885,UPS,2017-06-06,107.43000030517578
+71886,UPS,2017-06-07,106.68000030517578
+71887,UPS,2017-06-08,106.75
+71888,UPS,2017-06-09,107.02999877929688
+71889,UPS,2017-06-12,108.94000244140624
+71890,UPS,2017-06-13,109.8499984741211
+71891,UPS,2017-06-14,109.38999938964844
+71892,UPS,2017-06-15,110.26000213623048
+71893,UPS,2017-06-16,110.58999633789062
+71894,UPS,2017-06-19,110.87000274658205
+71895,UPS,2017-06-20,109.61000061035156
+71896,UPS,2017-06-21,109.19000244140624
+71897,UPS,2017-06-22,109.06999969482422
+71898,UPS,2017-06-23,110.2699966430664
+71899,UPS,2017-06-26,111.01000213623048
+71900,UPS,2017-06-27,109.66999816894533
+71901,UPS,2017-06-28,110.08000183105467
+71902,UPS,2017-06-29,109.77999877929688
+71903,UPS,2017-06-30,110.58999633789062
+71904,UPS,2017-07-03,110.61000061035156
+71905,UPS,2017-07-05,110.5199966430664
+71906,UPS,2017-07-06,109.23999786376952
+71907,UPS,2017-07-07,110.36000061035156
+71908,UPS,2017-07-10,110.20999908447266
+71909,UPS,2017-07-11,110.06999969482422
+71910,UPS,2017-07-12,110.56999969482422
+71911,UPS,2017-07-13,111.16000366210938
+71912,UPS,2017-07-14,112.41000366210938
+71913,UPS,2017-07-17,112.02999877929688
+71914,UPS,2017-07-18,111.83000183105467
+71915,UPS,2017-07-19,112.98999786376952
+71916,UPS,2017-07-20,112.58000183105467
+71917,UPS,2017-07-21,112.68000030517578
+71918,UPS,2017-07-24,112.1500015258789
+71919,UPS,2017-07-25,113.22000122070312
+71920,UPS,2017-07-26,112.29000091552734
+71921,UPS,2017-07-27,107.79000091552734
+71922,UPS,2017-07-28,109.66000366210938
+71923,UPS,2017-07-31,110.29000091552734
+71924,UPS,2017-08-01,110.16999816894533
+71925,UPS,2017-08-02,111.26000213623048
+71926,UPS,2017-08-03,111.5199966430664
+71927,UPS,2017-08-04,112.0500030517578
+71928,UPS,2017-08-07,111.86000061035156
+71929,UPS,2017-08-08,111.88999938964844
+71930,UPS,2017-08-09,112.41000366210938
+71931,UPS,2017-08-10,110.91999816894533
+71932,UPS,2017-08-11,111.44000244140624
+71933,UPS,2017-08-14,113.69000244140624
+71934,UPS,2017-08-15,114.18000030517578
+71935,UPS,2017-08-16,114.76000213623048
+71936,UPS,2017-08-17,112.91999816894533
+71937,UPS,2017-08-18,113.33999633789062
+71938,UPS,2017-08-21,113.83000183105467
+71939,UPS,2017-08-22,114.5999984741211
+71940,UPS,2017-08-23,113.5500030517578
+71941,UPS,2017-08-24,113.3499984741211
+71942,UPS,2017-08-25,113.4000015258789
+71943,UPS,2017-08-28,113.79000091552734
+71944,UPS,2017-08-29,114.88999938964844
+71945,UPS,2017-08-30,114.97000122070312
+71946,UPS,2017-08-31,114.36000061035156
+71947,UPS,2017-09-01,114.38999938964844
+71948,UPS,2017-09-05,113.91999816894533
+71949,UPS,2017-09-06,113.80999755859376
+71950,UPS,2017-09-07,114.66999816894533
+71951,UPS,2017-09-08,115.0500030517578
+71952,UPS,2017-09-11,116.1999969482422
+71953,UPS,2017-09-12,117.1500015258789
+71954,UPS,2017-09-13,117.05999755859376
+71955,UPS,2017-09-14,117.37999725341795
+71956,UPS,2017-09-15,117.9000015258789
+71957,UPS,2017-09-18,117.58999633789062
+71958,UPS,2017-09-19,116.97000122070312
+71959,UPS,2017-09-20,117.83000183105467
+71960,UPS,2017-09-21,117.26000213623048
+71961,UPS,2017-09-22,117.66999816894533
+71962,UPS,2017-09-25,118.22000122070312
+71963,UPS,2017-09-26,118.91999816894533
+71964,UPS,2017-09-27,118.62000274658205
+71965,UPS,2017-09-28,119.61000061035156
+71966,UPS,2017-09-29,120.08999633789062
+71967,UPS,2017-10-02,120.79000091552734
+71968,UPS,2017-10-03,119.70999908447266
+71969,UPS,2017-10-04,119.0
+71970,UPS,2017-10-05,118.1999969482422
+71971,UPS,2017-10-06,117.6999969482422
+71972,UPS,2017-10-09,117.1500015258789
+71973,UPS,2017-10-10,118.12000274658205
+71974,UPS,2017-10-11,118.91999816894533
+71975,UPS,2017-10-12,119.56999969482422
+71976,UPS,2017-10-13,118.36000061035156
+71977,UPS,2017-10-16,118.33999633789062
+71978,UPS,2017-10-17,117.68000030517578
+71979,UPS,2017-10-18,118.1500015258789
+71980,UPS,2017-10-19,119.41999816894533
+71981,UPS,2017-10-20,119.76000213623048
+71982,UPS,2017-10-23,119.68000030517578
+71983,UPS,2017-10-24,119.6999969482422
+71984,UPS,2017-10-25,118.5500030517578
+71985,UPS,2017-10-26,119.33000183105467
+71986,UPS,2017-10-27,120.75
+71987,UPS,2017-10-30,118.08999633789062
+71988,UPS,2017-10-31,117.52999877929688
+71989,UPS,2017-11-01,117.45999908447266
+71990,UPS,2017-11-02,116.87000274658205
+71991,UPS,2017-11-03,115.45999908447266
+71992,UPS,2017-11-06,113.91999816894533
+71993,UPS,2017-11-07,113.9499969482422
+71994,UPS,2017-11-08,113.12999725341795
+71995,UPS,2017-11-09,112.5500030517578
+71996,UPS,2017-11-10,113.2300033569336
+71997,UPS,2017-11-13,114.80999755859376
+71998,UPS,2017-11-14,114.06999969482422
+71999,UPS,2017-11-15,112.88999938964844
+72000,UPS,2017-11-16,113.6999969482422
+72001,UPS,2017-11-17,112.94000244140624
+72002,UPS,2017-11-20,113.1999969482422
+72003,UPS,2017-11-21,113.91999816894533
+72004,UPS,2017-11-22,113.7699966430664
+72005,UPS,2017-11-24,113.13999938964844
+72006,UPS,2017-11-27,114.54000091552734
+72007,UPS,2017-11-28,115.19000244140624
+72008,UPS,2017-11-29,119.04000091552734
+72009,UPS,2017-11-30,121.4499969482422
+72010,UPS,2017-12-01,120.30999755859376
+72011,UPS,2017-12-04,123.72000122070312
+72012,UPS,2017-12-05,120.37000274658205
+72013,UPS,2017-12-06,118.29000091552734
+72014,UPS,2017-12-07,119.7300033569336
+72015,UPS,2017-12-08,119.55999755859376
+72016,UPS,2017-12-11,118.0500030517578
+72017,UPS,2017-12-12,118.16000366210938
+72018,UPS,2017-12-13,118.4000015258789
+72019,UPS,2017-12-14,116.83999633789062
+72020,UPS,2017-12-15,118.0
+72021,UPS,2017-12-18,118.80999755859376
+72022,UPS,2017-12-19,119.0
+72023,UPS,2017-12-20,118.33000183105467
+72024,UPS,2017-12-21,118.58000183105467
+72025,UPS,2017-12-22,118.63999938964844
+72026,UPS,2017-12-26,118.26000213623048
+72027,UPS,2017-12-27,119.08000183105467
+72028,UPS,2017-12-28,119.0500030517578
+72029,UPS,2017-12-29,119.1500015258789
+72030,UPS,2018-01-02,123.66999816894533
+72031,UPS,2018-01-03,126.41000366210938
+72032,UPS,2018-01-04,127.2300033569336
+72033,UPS,2018-01-05,127.62000274658205
+72034,UPS,2018-01-08,129.1699981689453
+72035,UPS,2018-01-09,129.11000061035156
+72036,UPS,2018-01-10,129.7899932861328
+72037,UPS,2018-01-11,133.4600067138672
+72038,UPS,2018-01-12,134.08999633789062
+72039,UPS,2018-01-16,132.8800048828125
+72040,UPS,2018-01-17,134.00999450683594
+72041,UPS,2018-01-18,133.58999633789062
+72042,UPS,2018-01-19,133.0800018310547
+72043,UPS,2018-01-22,132.86000061035156
+72044,UPS,2018-01-23,132.07000732421875
+72045,UPS,2018-01-24,131.69000244140625
+72046,UPS,2018-01-25,131.2899932861328
+72047,UPS,2018-01-26,132.72000122070312
+72048,UPS,2018-01-29,130.63999938964844
+72049,UPS,2018-01-30,128.11000061035156
+72050,UPS,2018-01-31,127.31999969482422
+72051,UPS,2018-02-01,119.51000213623048
+72052,UPS,2018-02-02,116.47000122070312
+72053,UPS,2018-02-05,113.3000030517578
+72054,UPS,2018-02-06,112.70999908447266
+72055,UPS,2018-02-07,111.91000366210938
+72056,UPS,2018-02-08,109.27999877929688
+72057,UPS,2018-02-09,106.38999938964844
+72058,UPS,2018-02-12,106.30999755859376
+72059,UPS,2018-02-13,107.55999755859376
+72060,UPS,2018-02-14,106.5999984741211
+72061,UPS,2018-02-15,108.30999755859376
+72062,UPS,2018-02-16,106.4000015258789
+72063,UPS,2018-02-20,104.70999908447266
+72064,UPS,2018-02-21,104.6999969482422
+72065,UPS,2018-02-22,105.08000183105467
+72066,UPS,2018-02-23,105.61000061035156
+72067,UPS,2018-02-26,108.06999969482422
+72068,UPS,2018-02-27,105.69000244140624
+72069,UPS,2018-02-28,104.41000366210938
+72070,UPS,2018-03-01,106.43000030517578
+72071,UPS,2018-03-02,105.37000274658205
+72072,UPS,2018-03-05,105.80999755859376
+72073,UPS,2018-03-06,109.8000030517578
+72074,UPS,2018-03-07,109.20999908447266
+72075,UPS,2018-03-08,108.8000030517578
+72076,UPS,2018-03-09,110.37999725341795
+72077,UPS,2018-03-12,108.91000366210938
+72078,UPS,2018-03-13,109.33000183105467
+72079,UPS,2018-03-14,108.76000213623048
+72080,UPS,2018-03-15,109.72000122070312
+72081,UPS,2018-03-16,110.91000366210938
+72082,UPS,2018-03-19,108.45999908447266
+72083,UPS,2018-03-20,108.02999877929688
+72084,UPS,2018-03-21,107.6500015258789
+72085,UPS,2018-03-22,104.4499969482422
+72086,UPS,2018-03-23,101.66000366210938
+72087,UPS,2018-03-26,103.6999969482422
+72088,UPS,2018-03-27,102.16999816894533
+72089,UPS,2018-03-28,102.68000030517578
+72090,UPS,2018-03-29,104.66000366210938
+72091,UPS,2018-04-02,103.83999633789062
+72092,UPS,2018-04-03,105.54000091552734
+72093,UPS,2018-04-04,106.41000366210938
+72094,UPS,2018-04-05,107.18000030517578
+72095,UPS,2018-04-06,105.33000183105467
+72096,UPS,2018-04-09,104.5999984741211
+72097,UPS,2018-04-10,106.0199966430664
+72098,UPS,2018-04-11,106.08999633789062
+72099,UPS,2018-04-12,106.98999786376952
+72100,UPS,2018-04-13,107.25
+72101,UPS,2018-04-16,109.25
+72102,UPS,2018-04-17,109.5199966430664
+72103,UPS,2018-04-18,110.9000015258789
+72104,UPS,2018-04-19,109.68000030517578
+72105,UPS,2018-04-20,108.5500030517578
+72106,UPS,2018-04-23,109.11000061035156
+72107,UPS,2018-04-24,108.22000122070312
+72108,UPS,2018-04-25,108.66000366210938
+72109,UPS,2018-04-26,113.27999877929688
+72110,UPS,2018-04-27,113.98999786376952
+72111,UPS,2018-04-30,113.5
+72112,UPS,2018-05-01,112.4499969482422
+72113,UPS,2018-05-02,111.1500015258789
+72114,UPS,2018-05-03,109.80999755859376
+72115,UPS,2018-05-04,111.30999755859376
+72116,UPS,2018-05-07,112.12000274658205
+72117,UPS,2018-05-08,111.2699966430664
+72118,UPS,2018-05-09,111.4000015258789
+72119,UPS,2018-05-10,113.98999786376952
+72120,UPS,2018-05-11,115.4499969482422
+72121,UPS,2018-05-14,116.33999633789062
+72122,UPS,2018-05-15,115.61000061035156
+72123,UPS,2018-05-16,116.31999969482422
+72124,UPS,2018-05-17,116.58999633789062
+72125,UPS,2018-05-18,115.37999725341795
+72126,UPS,2018-05-21,117.08000183105467
+72127,UPS,2018-05-22,115.36000061035156
+72128,UPS,2018-05-23,115.27999877929688
+72129,UPS,2018-05-24,115.62999725341795
+72130,UPS,2018-05-25,115.48999786376952
+72131,UPS,2018-05-29,113.83000183105467
+72132,UPS,2018-05-30,116.69000244140624
+72133,UPS,2018-05-31,116.12000274658205
+72134,UPS,2018-06-01,117.25
+72135,UPS,2018-06-04,116.97000122070312
+72136,UPS,2018-06-05,116.80999755859376
+72137,UPS,2018-06-06,117.0199966430664
+72138,UPS,2018-06-07,116.19000244140624
+72139,UPS,2018-06-08,116.5999984741211
+72140,UPS,2018-06-11,116.8499984741211
+72141,UPS,2018-06-12,118.33999633789062
+72142,UPS,2018-06-13,117.33000183105467
+72143,UPS,2018-06-14,117.19000244140624
+72144,UPS,2018-06-15,116.7699966430664
+72145,UPS,2018-06-18,116.7699966430664
+72146,UPS,2018-06-19,114.81999969482422
+72147,UPS,2018-06-20,113.6500015258789
+72148,UPS,2018-06-21,113.41999816894533
+72149,UPS,2018-06-22,113.6999969482422
+72150,UPS,2018-06-25,110.1999969482422
+72151,UPS,2018-06-26,109.56999969482422
+72152,UPS,2018-06-27,108.37999725341795
+72153,UPS,2018-06-28,105.87999725341795
+72154,UPS,2018-06-29,106.2300033569336
+72155,UPS,2018-07-02,105.87999725341795
+72156,UPS,2018-07-03,105.76000213623048
+72157,UPS,2018-07-05,106.29000091552734
+72158,UPS,2018-07-06,106.02999877929688
+72159,UPS,2018-07-09,108.58999633789062
+72160,UPS,2018-07-10,108.51000213623048
+72161,UPS,2018-07-11,107.33000183105467
+72162,UPS,2018-07-12,108.52999877929688
+72163,UPS,2018-07-13,108.97000122070312
+72164,UPS,2018-07-16,110.6500015258789
+72165,UPS,2018-07-17,111.06999969482422
+72166,UPS,2018-07-18,112.16000366210938
+72167,UPS,2018-07-19,112.83999633789062
+72168,UPS,2018-07-20,112.06999969482422
+72169,UPS,2018-07-23,112.70999908447266
+72170,UPS,2018-07-24,112.44000244140624
+72171,UPS,2018-07-25,120.1999969482422
+72172,UPS,2018-07-26,118.87000274658205
+72173,UPS,2018-07-27,118.66000366210938
+72174,UPS,2018-07-30,118.70999908447266
+72175,UPS,2018-07-31,119.88999938964844
+72176,UPS,2018-08-01,119.36000061035156
+72177,UPS,2018-08-02,118.5999984741211
+72178,UPS,2018-08-03,119.1500015258789
+72179,UPS,2018-08-06,119.54000091552734
+72180,UPS,2018-08-07,120.01000213623048
+72181,UPS,2018-08-08,120.58000183105467
+72182,UPS,2018-08-09,120.87000274658205
+72183,UPS,2018-08-10,119.2699966430664
+72184,UPS,2018-08-13,118.16000366210938
+72185,UPS,2018-08-14,118.9800033569336
+72186,UPS,2018-08-15,120.0500030517578
+72187,UPS,2018-08-16,121.11000061035156
+72188,UPS,2018-08-17,121.8000030517578
+72189,UPS,2018-08-20,122.5500030517578
+72190,UPS,2018-08-21,123.01000213623048
+72191,UPS,2018-08-22,121.87000274658205
+72192,UPS,2018-08-23,121.70999908447266
+72193,UPS,2018-08-24,122.73999786376952
+72194,UPS,2018-08-27,123.8499984741211
+72195,UPS,2018-08-28,122.75
+72196,UPS,2018-08-29,123.47000122070312
+72197,UPS,2018-08-30,122.8499984741211
+72198,UPS,2018-08-31,122.87999725341795
+72199,UPS,2018-09-04,124.33999633789062
+72200,UPS,2018-09-05,124.66000366210938
+72201,UPS,2018-09-06,123.6999969482422
+72202,UPS,2018-09-07,122.98999786376952
+72203,UPS,2018-09-10,124.33999633789062
+72204,UPS,2018-09-11,123.06999969482422
+72205,UPS,2018-09-12,123.3000030517578
+72206,UPS,2018-09-13,119.6999969482422
+72207,UPS,2018-09-14,120.38999938964844
+72208,UPS,2018-09-17,119.08999633789062
+72209,UPS,2018-09-18,118.23999786376952
+72210,UPS,2018-09-19,118.25
+72211,UPS,2018-09-20,119.12000274658205
+72212,UPS,2018-09-21,118.48999786376952
+72213,UPS,2018-09-24,117.33000183105467
+72214,UPS,2018-09-25,116.26000213623048
+72215,UPS,2018-09-26,116.6999969482422
+72216,UPS,2018-09-27,116.7300033569336
+72217,UPS,2018-09-28,116.75
+72218,UPS,2018-10-01,117.45999908447266
+72219,UPS,2018-10-02,116.98999786376952
+72220,UPS,2018-10-03,117.77999877929688
+72221,UPS,2018-10-04,117.30999755859376
+72222,UPS,2018-10-05,117.23999786376952
+72223,UPS,2018-10-08,118.77999877929688
+72224,UPS,2018-10-09,117.91999816894533
+72225,UPS,2018-10-10,116.6500015258789
+72226,UPS,2018-10-11,113.76000213623048
+72227,UPS,2018-10-12,115.63999938964844
+72228,UPS,2018-10-15,115.7699966430664
+72229,UPS,2018-10-16,117.4800033569336
+72230,UPS,2018-10-17,118.01000213623048
+72231,UPS,2018-10-18,114.7300033569336
+72232,UPS,2018-10-19,116.48999786376952
+72233,UPS,2018-10-22,115.63999938964844
+72234,UPS,2018-10-23,114.23999786376952
+72235,UPS,2018-10-24,107.93000030517578
+72236,UPS,2018-10-25,107.81999969482422
+72237,UPS,2018-10-26,105.30999755859376
+72238,UPS,2018-10-29,105.12999725341795
+72239,UPS,2018-10-30,107.06999969482422
+72240,UPS,2018-10-31,106.54000091552734
+72241,UPS,2018-11-01,107.5199966430664
+72242,UPS,2018-11-02,105.98999786376952
+72243,UPS,2018-11-05,106.81999969482422
+72244,UPS,2018-11-06,108.6500015258789
+72245,UPS,2018-11-07,111.12999725341795
+72246,UPS,2018-11-08,111.5
+72247,UPS,2018-11-09,109.51000213623048
+72248,UPS,2018-11-12,107.72000122070312
+72249,UPS,2018-11-13,109.4000015258789
+72250,UPS,2018-11-14,109.5
+72251,UPS,2018-11-15,110.4499969482422
+72252,UPS,2018-11-16,110.08999633789062
+72253,UPS,2018-11-19,111.29000091552734
+72254,UPS,2018-11-20,108.51000213623048
+72255,UPS,2018-11-21,108.7699966430664
+72256,UPS,2018-11-23,108.69000244140624
+72257,UPS,2018-11-26,110.63999938964844
+72258,UPS,2018-11-27,111.51000213623048
+72259,UPS,2018-11-28,113.5500030517578
+72260,UPS,2018-11-29,113.26000213623048
+72261,UPS,2018-11-30,115.29000091552734
+72262,UPS,2018-12-03,115.2699966430664
+72263,UPS,2018-12-04,106.7699966430664
+72264,UPS,2018-12-06,108.04000091552734
+72265,UPS,2018-12-07,105.31999969482422
+72266,UPS,2018-12-10,104.4000015258789
+72267,UPS,2018-12-11,103.58000183105467
+72268,UPS,2018-12-12,101.20999908447266
+72269,UPS,2018-12-13,100.77999877929688
+72270,UPS,2018-12-14,98.66000366210938
+72271,UPS,2018-12-17,96.87000274658205
+72272,UPS,2018-12-18,97.27999877929688
+72273,UPS,2018-12-19,94.31999969482422
+72274,UPS,2018-12-20,93.94000244140624
+72275,UPS,2018-12-21,93.5
+72276,UPS,2018-12-24,89.88999938964844
+72277,UPS,2018-12-26,96.61000061035156
+72278,UPS,2018-12-27,97.77999877929688
+72279,UPS,2018-12-28,96.52999877929688
+72280,UPS,2018-12-31,97.52999877929688
+72281,UPS,2019-01-02,97.20999908447266
+72282,UPS,2019-01-03,94.4499969482422
+72283,UPS,2019-01-04,97.73999786376952
+72284,UPS,2019-01-07,97.41000366210938
+72285,UPS,2019-01-08,97.41999816894533
+72286,UPS,2019-01-09,97.91999816894533
+72287,UPS,2019-01-10,98.91000366210938
+72288,UPS,2019-01-11,97.91000366210938
+72289,UPS,2019-01-14,99.13999938964844
+72290,UPS,2019-01-15,97.55999755859376
+72291,UPS,2019-01-16,96.98999786376952
+72292,UPS,2019-01-17,99.58000183105467
+72293,UPS,2019-01-18,101.5999984741211
+72294,UPS,2019-01-22,102.68000030517578
+72295,UPS,2019-01-23,100.91999816894533
+72296,UPS,2019-01-24,99.6999969482422
+72297,UPS,2019-01-25,100.83000183105467
+72298,UPS,2019-01-28,100.33000183105467
+72299,UPS,2019-01-29,101.3000030517578
+72300,UPS,2019-01-30,101.19000244140624
+72301,UPS,2019-01-31,105.4000015258789
+72302,UPS,2019-02-01,106.08999633789062
+72303,UPS,2019-02-04,106.58000183105467
+72304,UPS,2019-02-05,107.66000366210938
+72305,UPS,2019-02-06,108.81999969482422
+72306,UPS,2019-02-07,107.94000244140624
+72307,UPS,2019-02-08,108.0999984741211
+72308,UPS,2019-02-11,108.93000030517578
+72309,UPS,2019-02-12,110.66000366210938
+72310,UPS,2019-02-13,112.01000213623048
+72311,UPS,2019-02-14,111.8000030517578
+72312,UPS,2019-02-15,110.87000274658205
+72313,UPS,2019-02-19,110.7699966430664
+72314,UPS,2019-02-20,111.06999969482422
+72315,UPS,2019-02-21,111.76000213623048
+72316,UPS,2019-02-22,110.36000061035156
+72317,UPS,2019-02-25,110.86000061035156
+72318,UPS,2019-02-26,111.04000091552734
+72319,UPS,2019-02-27,111.12999725341795
+72320,UPS,2019-02-28,110.1999969482422
+72321,UPS,2019-03-01,112.12999725341795
+72322,UPS,2019-03-04,110.4800033569336
+72323,UPS,2019-03-05,109.97000122070312
+72324,UPS,2019-03-06,108.8499984741211
+72325,UPS,2019-03-07,106.86000061035156
+72326,UPS,2019-03-08,106.68000030517578
+72327,UPS,2019-03-11,108.83000183105467
+72328,UPS,2019-03-12,109.01000213623048
+72329,UPS,2019-03-13,110.86000061035156
+72330,UPS,2019-03-14,110.87999725341795
+72331,UPS,2019-03-15,109.5199966430664
+72332,UPS,2019-03-18,110.69000244140624
+72333,UPS,2019-03-19,110.3499984741211
+72334,UPS,2019-03-20,107.91999816894533
+72335,UPS,2019-03-21,109.8000030517578
+72336,UPS,2019-03-22,107.3499984741211
+72337,UPS,2019-03-25,106.9000015258789
+72338,UPS,2019-03-26,108.41000366210938
+72339,UPS,2019-03-27,108.9800033569336
+72340,UPS,2019-03-28,110.3000030517578
+72341,UPS,2019-03-29,111.73999786376952
+72342,UPS,2019-04-01,114.43000030517578
+72343,UPS,2019-04-02,113.68000030517578
+72344,UPS,2019-04-03,114.3499984741211
+72345,UPS,2019-04-04,113.97000122070312
+72346,UPS,2019-04-05,114.33000183105467
+72347,UPS,2019-04-08,113.97000122070312
+72348,UPS,2019-04-09,112.91000366210938
+72349,UPS,2019-04-10,113.08000183105467
+72350,UPS,2019-04-11,113.48999786376952
+72351,UPS,2019-04-12,114.45999908447266
+72352,UPS,2019-04-15,113.63999938964844
+72353,UPS,2019-04-16,113.94000244140624
+72354,UPS,2019-04-17,114.48999786376952
+72355,UPS,2019-04-18,114.1500015258789
+72356,UPS,2019-04-22,113.62000274658205
+72357,UPS,2019-04-23,113.5999984741211
+72358,UPS,2019-04-24,114.43000030517578
+72359,UPS,2019-04-25,105.12999725341795
+72360,UPS,2019-04-26,103.9499969482422
+72361,UPS,2019-04-29,104.83999633789062
+72362,UPS,2019-04-30,106.22000122070312
+72363,UPS,2019-05-01,104.62000274658205
+72364,UPS,2019-05-02,105.51000213623048
+72365,UPS,2019-05-03,106.6500015258789
+72366,UPS,2019-05-06,104.62000274658205
+72367,UPS,2019-05-07,102.08999633789062
+72368,UPS,2019-05-08,101.8499984741211
+72369,UPS,2019-05-09,100.75
+72370,UPS,2019-05-10,100.62999725341795
+72371,UPS,2019-05-13,99.3499984741211
+72372,UPS,2019-05-14,99.76000213623048
+72373,UPS,2019-05-15,101.54000091552734
+72374,UPS,2019-05-16,101.30999755859376
+72375,UPS,2019-05-17,99.4000015258789
+72376,UPS,2019-05-20,98.5199966430664
+72377,UPS,2019-05-21,99.41000366210938
+72378,UPS,2019-05-22,97.5
+72379,UPS,2019-05-23,96.16999816894533
+72380,UPS,2019-05-24,95.8499984741211
+72381,UPS,2019-05-28,94.06999969482422
+72382,UPS,2019-05-29,94.7699966430664
+72383,UPS,2019-05-30,95.75
+72384,UPS,2019-05-31,92.91999816894533
+72385,UPS,2019-06-03,94.12999725341795
+72386,UPS,2019-06-04,97.66000366210938
+72387,UPS,2019-06-05,98.20999908447266
+72388,UPS,2019-06-06,98.0
+72389,UPS,2019-06-07,98.2300033569336
+72390,UPS,2019-06-10,100.08999633789062
+72391,UPS,2019-06-11,100.01000213623048
+72392,UPS,2019-06-12,100.4000015258789
+72393,UPS,2019-06-13,102.0199966430664
+72394,UPS,2019-06-14,101.62000274658205
+72395,UPS,2019-06-17,101.4000015258789
+72396,UPS,2019-06-18,102.1500015258789
+72397,UPS,2019-06-19,101.55999755859376
+72398,UPS,2019-06-20,103.4000015258789
+72399,UPS,2019-06-21,102.16999816894533
+72400,UPS,2019-06-24,99.72000122070312
+72401,UPS,2019-06-25,97.12999725341795
+72402,UPS,2019-06-26,99.97000122070312
+72403,UPS,2019-06-27,101.6999969482422
+72404,UPS,2019-06-28,103.2699966430664
+72405,UPS,2019-07-01,102.97000122070312
+72406,UPS,2019-07-02,102.0
+72407,UPS,2019-07-03,103.1999969482422
+72408,UPS,2019-07-05,102.41999816894533
+72409,UPS,2019-07-08,101.91999816894533
+72410,UPS,2019-07-09,101.7300033569336
+72411,UPS,2019-07-10,101.62000274658205
+72412,UPS,2019-07-11,103.33000183105467
+72413,UPS,2019-07-12,105.91000366210938
+72414,UPS,2019-07-15,105.79000091552734
+72415,UPS,2019-07-16,105.61000061035156
+72416,UPS,2019-07-17,102.2300033569336
+72417,UPS,2019-07-18,102.8000030517578
+72418,UPS,2019-07-19,103.30999755859376
+72419,UPS,2019-07-22,104.01000213623048
+72420,UPS,2019-07-23,105.2699966430664
+72421,UPS,2019-07-24,114.38999938964844
+72422,UPS,2019-07-25,118.25
+72423,UPS,2019-07-26,120.58000183105467
+72424,UPS,2019-07-29,118.75
+72425,UPS,2019-07-30,119.80999755859376
+72426,UPS,2019-07-31,119.47000122070312
+72427,UPS,2019-08-01,116.9800033569336
+72428,UPS,2019-08-02,117.1999969482422
+72429,UPS,2019-08-05,114.8499984741211
+72430,UPS,2019-08-06,115.0
+72431,UPS,2019-08-07,115.41000366210938
+72432,UPS,2019-08-08,117.5500030517578
+72433,UPS,2019-08-09,115.75
+72434,UPS,2019-08-12,114.88999938964844
+72435,UPS,2019-08-13,115.83000183105467
+72436,UPS,2019-08-14,114.04000091552734
+72437,UPS,2019-08-15,113.9000015258789
+72438,UPS,2019-08-16,115.3000030517578
+72439,UPS,2019-08-19,116.79000091552734
+72440,UPS,2019-08-20,115.04000091552734
+72441,UPS,2019-08-21,115.93000030517578
+72442,UPS,2019-08-22,115.22000122070312
+72443,UPS,2019-08-23,111.27999877929688
+72444,UPS,2019-08-26,114.36000061035156
+72445,UPS,2019-08-27,114.12999725341795
+72446,UPS,2019-08-28,116.33000183105467
+72447,UPS,2019-08-29,118.37000274658205
+72448,UPS,2019-08-30,118.66000366210938
+72449,UPS,2019-09-03,117.33000183105467
+72450,UPS,2019-09-04,119.47000122070312
+72451,UPS,2019-09-05,121.1999969482422
+72452,UPS,2019-09-06,120.08000183105467
+72453,UPS,2019-09-09,121.66000366210938
+72454,UPS,2019-09-10,122.4000015258789
+72455,UPS,2019-09-11,122.8499984741211
+72456,UPS,2019-09-12,122.55999755859376
+72457,UPS,2019-09-13,122.66999816894533
+72458,UPS,2019-09-16,122.56999969482422
+72459,UPS,2019-09-17,122.38999938964844
+72460,UPS,2019-09-18,121.04000091552734
+72461,UPS,2019-09-19,119.12000274658205
+72462,UPS,2019-09-20,120.6999969482422
+72463,UPS,2019-09-23,119.0500030517578
+72464,UPS,2019-09-24,117.98999786376952
+72465,UPS,2019-09-25,119.0500030517578
+72466,UPS,2019-09-26,118.4499969482422
+72467,UPS,2019-09-27,118.9499969482422
+72468,UPS,2019-09-30,119.81999969482422
+72469,UPS,2019-10-01,115.80999755859376
+72470,UPS,2019-10-02,115.23999786376952
+72471,UPS,2019-10-03,115.9000015258789
+72472,UPS,2019-10-04,117.48999786376952
+72473,UPS,2019-10-07,115.56999969482422
+72474,UPS,2019-10-08,112.73999786376952
+72475,UPS,2019-10-09,113.86000061035156
+72476,UPS,2019-10-10,115.27999877929688
+72477,UPS,2019-10-11,116.0199966430664
+72478,UPS,2019-10-14,115.87000274658205
+72479,UPS,2019-10-15,116.4800033569336
+72480,UPS,2019-10-16,117.5
+72481,UPS,2019-10-17,118.38999938964844
+72482,UPS,2019-10-18,117.3499984741211
+72483,UPS,2019-10-21,118.5199966430664
+72484,UPS,2019-10-22,116.0999984741211
+72485,UPS,2019-10-23,115.1500015258789
+72486,UPS,2019-10-24,114.01000213623048
+72487,UPS,2019-10-25,115.72000122070312
+72488,UPS,2019-10-28,116.25
+72489,UPS,2019-10-29,116.91000366210938
+72490,UPS,2019-10-30,116.87999725341795
+72491,UPS,2019-10-31,115.16999816894533
+72492,UPS,2019-11-01,119.51000213623048
+72493,UPS,2019-11-04,123.0199966430664
+72494,UPS,2019-11-05,121.38999938964844
+72495,UPS,2019-11-06,121.9499969482422
+72496,UPS,2019-11-07,123.48999786376952
+72497,UPS,2019-11-08,124.3000030517578
+72498,UPS,2019-11-11,123.13999938964844
+72499,UPS,2019-11-12,123.01000213623048
+72500,UPS,2019-11-13,123.0199966430664
+72501,UPS,2019-11-14,124.08000183105467
+72502,UPS,2019-11-15,123.7300033569336
+72503,UPS,2019-11-18,122.7699966430664
+72504,UPS,2019-11-19,120.54000091552734
+72505,UPS,2019-11-20,119.01000213623048
+72506,UPS,2019-11-21,119.5199966430664
+72507,UPS,2019-11-22,119.31999969482422
+72508,UPS,2019-11-25,120.3000030517578
+72509,UPS,2019-11-26,121.1999969482422
+72510,UPS,2019-11-27,119.87000274658205
+72511,UPS,2019-11-29,119.7300033569336
+72512,UPS,2019-12-02,118.22000122070312
+72513,UPS,2019-12-03,116.93000030517578
+72514,UPS,2019-12-04,116.47000122070312
+72515,UPS,2019-12-05,115.01000213623048
+72516,UPS,2019-12-06,117.52999877929688
+72517,UPS,2019-12-09,118.13999938964844
+72518,UPS,2019-12-10,118.54000091552734
+72519,UPS,2019-12-11,116.79000091552734
+72520,UPS,2019-12-12,116.9499969482422
+72521,UPS,2019-12-13,118.62000274658205
+72522,UPS,2019-12-16,119.12000274658205
+72523,UPS,2019-12-17,120.29000091552734
+72524,UPS,2019-12-18,117.9499969482422
+72525,UPS,2019-12-19,118.55999755859376
+72526,UPS,2019-12-20,117.4000015258789
+72527,UPS,2019-12-23,118.94000244140624
+72528,UPS,2019-12-24,118.33000183105467
+72529,UPS,2019-12-26,119.04000091552734
+72530,UPS,2019-12-27,118.94000244140624
+72531,UPS,2019-12-30,116.44000244140624
+72532,UPS,2019-12-31,117.05999755859376
+72533,UPS,2020-01-02,116.79000091552734
+72534,UPS,2020-01-03,116.72000122070312
+72535,UPS,2020-01-06,116.1999969482422
+72536,UPS,2020-01-07,116.0
+72537,UPS,2020-01-08,116.66000366210938
+72538,UPS,2020-01-09,116.93000030517578
+72539,UPS,2020-01-10,115.87000274658205
+72540,UPS,2020-01-13,116.75
+72541,UPS,2020-01-14,117.2699966430664
+72542,UPS,2020-01-15,117.93000030517578
+72543,UPS,2020-01-16,118.61000061035156
+72544,UPS,2020-01-17,118.5999984741211
+72545,UPS,2020-01-21,117.38999938964844
+72546,UPS,2020-01-22,117.26000213623048
+72547,UPS,2020-01-23,116.93000030517578
+72548,UPS,2020-01-24,116.66000366210938
+72549,UPS,2020-01-27,114.91999816894533
+72550,UPS,2020-01-28,115.37000274658205
+72551,UPS,2020-01-29,115.76000213623048
+72552,UPS,2020-01-30,108.0
+72553,UPS,2020-01-31,103.5199966430664
+72554,UPS,2020-02-03,102.02999877929688
+72555,UPS,2020-02-04,103.37999725341795
+72556,UPS,2020-02-05,106.04000091552734
+72557,UPS,2020-02-06,106.51000213623048
+72558,UPS,2020-02-07,103.12000274658205
+72559,UPS,2020-02-10,103.06999969482422
+72560,UPS,2020-02-11,104.87000274658205
+72561,UPS,2020-02-12,105.54000091552734
+72562,UPS,2020-02-13,105.23999786376952
+72563,UPS,2020-02-14,105.9499969482422
+72564,UPS,2020-02-18,106.41999816894533
+72565,UPS,2020-02-19,106.76000213623048
+72566,UPS,2020-02-20,106.4800033569336
+72567,UPS,2020-02-21,102.94000244140624
+72568,UPS,2020-02-24,98.48999786376952
+72569,UPS,2020-02-25,93.9000015258789
+72570,UPS,2020-02-26,93.7300033569336
+72571,UPS,2020-02-27,90.23999786376952
+72572,UPS,2020-02-28,90.48999786376952
+72573,UPS,2020-03-02,92.75
+72574,UPS,2020-03-03,91.3000030517578
+72575,UPS,2020-03-04,95.81999969482422
+72576,UPS,2020-03-05,92.98999786376952
+72577,UPS,2020-03-06,94.0
+72578,UPS,2020-03-09,87.18000030517578
+72579,UPS,2020-03-10,92.81999969482422
+72580,UPS,2020-03-11,87.98999786376953
+72581,UPS,2020-03-12,86.16999816894531
+72582,UPS,2020-03-13,94.2300033569336
+72583,UPS,2020-03-16,87.05999755859375
+72584,UPS,2020-03-17,96.79000091552734
+72585,UPS,2020-03-18,99.26000213623048
+72586,UPS,2020-03-19,96.25
+72587,UPS,2020-03-20,93.45999908447266
+72588,UPS,2020-03-23,91.9000015258789
+72589,UPS,2020-03-24,95.26000213623048
+72590,UPS,2020-03-25,94.5
+72591,UPS,2020-03-26,99.77999877929688
+72592,UPS,2020-03-27,97.5199966430664
+72593,UPS,2020-03-30,97.83999633789062
+72594,UPS,2020-03-31,93.41999816894533
+72595,UPS,2020-04-01,90.38999938964844
+72596,UPS,2020-04-02,93.04000091552734
+72597,UPS,2020-04-03,90.0
+72598,UPS,2020-04-06,95.68000030517578
+72599,UPS,2020-04-07,92.91000366210938
+72600,UPS,2020-04-08,98.79000091552734
+72601,UPS,2020-04-09,98.69000244140624
+72602,UPS,2020-04-13,98.41999816894533
+72603,UPS,2020-04-14,101.4000015258789
+72604,UPS,2020-04-15,99.91999816894533
+72605,UPS,2020-04-16,102.22000122070312
+72606,UPS,2020-04-17,102.75
+72607,UPS,2020-04-20,101.1999969482422
+72608,UPS,2020-04-21,100.62000274658205
+72609,UPS,2020-04-22,97.61000061035156
+72610,UPS,2020-04-23,99.4499969482422
+72611,UPS,2020-04-24,100.18000030517578
+72612,UPS,2020-04-27,102.5500030517578
+72613,UPS,2020-04-28,96.43000030517578
+72614,UPS,2020-04-29,96.11000061035156
+72615,UPS,2020-04-30,94.66000366210938
+72616,UPS,2020-05-01,91.9000015258789
+72617,UPS,2020-05-04,90.44000244140624
+72618,UPS,2020-05-05,92.70999908447266
+72619,UPS,2020-05-06,92.93000030517578
+72620,UPS,2020-05-07,92.83000183105467
+72621,UPS,2020-05-08,94.83000183105467
+72622,UPS,2020-05-11,93.91000366210938
+72623,UPS,2020-05-12,92.8499984741211
+72624,UPS,2020-05-13,90.73999786376952
+72625,UPS,2020-05-14,91.69000244140624
+72626,UPS,2020-05-15,91.02999877929688
+72627,UPS,2020-05-18,96.0999984741211
+72628,UPS,2020-05-19,96.43000030517578
+72629,UPS,2020-05-20,97.18000030517578
+72630,UPS,2020-05-21,97.30999755859376
+72631,UPS,2020-05-22,96.72000122070312
+72632,UPS,2020-05-26,97.06999969482422
+72633,UPS,2020-05-27,99.62000274658205
+72634,UPS,2020-05-28,99.72000122070312
+72635,UPS,2020-05-29,99.70999908447266
+72636,UPS,2020-06-01,99.27999877929688
+72637,UPS,2020-06-02,101.16999816894533
+72638,UPS,2020-06-03,103.6500015258789
+72639,UPS,2020-06-04,103.1999969482422
+72640,UPS,2020-06-05,106.6500015258789
+72641,UPS,2020-06-08,110.4499969482422
+72642,UPS,2020-06-09,107.83000183105467
+72643,UPS,2020-06-10,106.62999725341795
+72644,UPS,2020-06-11,100.47000122070312
+72645,UPS,2020-06-12,101.4800033569336
+72646,UPS,2020-06-15,105.63999938964844
+72647,UPS,2020-06-16,105.83000183105467
+72648,UPS,2020-06-17,106.98999786376952
+72649,UPS,2020-06-18,107.58000183105467
+72650,UPS,2020-06-19,107.7699966430664
+72651,UPS,2020-06-22,106.9000015258789
+72652,UPS,2020-06-23,110.61000061035156
+72653,UPS,2020-06-24,109.5
+72654,UPS,2020-06-25,110.5199966430664
+72655,UPS,2020-06-26,107.31999969482422
+72656,UPS,2020-06-29,109.4800033569336
+72657,UPS,2020-06-30,111.18000030517578
+72658,UPS,2020-07-01,114.41999816894533
+72659,UPS,2020-07-02,114.36000061035156
+72660,UPS,2020-07-06,115.36000061035156
+72661,UPS,2020-07-07,114.4499969482422
+72662,UPS,2020-07-08,114.47000122070312
+72663,UPS,2020-07-09,114.4499969482422
+72664,UPS,2020-07-10,115.06999969482422
+72665,UPS,2020-07-13,113.76000213623048
+72666,UPS,2020-07-14,115.33000183105467
+72667,UPS,2020-07-15,119.20999908447266
+72668,UPS,2020-07-16,119.73999786376952
+72669,UPS,2020-07-17,118.5500030517578
+72670,UPS,2020-07-20,118.3499984741211
+72671,UPS,2020-07-21,119.04000091552734
+72672,UPS,2020-07-22,118.72000122070312
+72673,UPS,2020-07-23,118.13999938964844
+72674,UPS,2020-07-24,118.3499984741211
+72675,UPS,2020-07-27,121.01000213623048
+72676,UPS,2020-07-28,119.62000274658205
+72677,UPS,2020-07-29,123.68000030517578
+72678,UPS,2020-07-30,141.4600067138672
+72679,UPS,2020-07-31,142.75999450683594
+72680,UPS,2020-08-03,142.17999267578125
+72681,UPS,2020-08-04,144.72000122070312
+72682,UPS,2020-08-05,145.0800018310547
+72683,UPS,2020-08-06,145.47000122070312
+72684,UPS,2020-08-07,156.89999389648438
+72685,UPS,2020-08-10,159.58999633789062
+72686,UPS,2020-08-11,155.85000610351562
+72687,UPS,2020-08-12,157.7899932861328
+72688,UPS,2020-08-13,159.2899932861328
+72689,UPS,2020-08-14,160.74000549316406
+72690,UPS,2020-08-17,160.3000030517578
+72691,UPS,2020-08-18,159.99000549316406
+72692,UPS,2020-08-19,160.33999633789062
+72693,UPS,2020-08-20,159.5500030517578
+72694,UPS,2020-08-21,159.02999877929688
+72695,UPS,2020-08-24,160.35000610351562
+72696,UPS,2020-08-25,159.0399932861328
+72697,UPS,2020-08-26,158.89999389648438
+72698,UPS,2020-08-27,160.2100067138672
+72699,UPS,2020-08-28,162.36000061035156
+72700,UPS,2020-08-31,163.6199951171875
+72701,UPS,2020-09-01,162.64999389648438
+72702,UPS,2020-09-02,165.77999877929688
+72703,UPS,2020-09-03,158.02000427246094
+72704,UPS,2020-09-04,160.77999877929688
+72705,UPS,2020-09-08,156.4499969482422
+72706,UPS,2020-09-09,159.8000030517578
+72707,UPS,2020-09-10,157.88999938964844
+72708,UPS,2020-09-11,158.8699951171875
+72709,UPS,2020-09-14,160.13999938964844
+72710,UPS,2020-09-15,161.52999877929688
+72711,UPS,2020-09-16,159.8699951171875
+72712,UPS,2020-09-17,159.75
+72713,UPS,2020-09-18,159.66000366210938
+72714,UPS,2020-09-21,161.05999755859375
+72715,UPS,2020-09-22,161.88999938964844
+72716,UPS,2020-09-23,161.5500030517578
+72717,UPS,2020-09-24,160.41000366210938
+72718,UPS,2020-09-25,166.1199951171875
+72719,UPS,2020-09-28,168.89999389648438
+72720,UPS,2020-09-29,168.5
+72721,UPS,2020-09-30,166.6300048828125
+72722,UPS,2020-10-01,167.64999389648438
+72723,UPS,2020-10-02,166.9600067138672
+72724,UPS,2020-10-05,169.16000366210938
+72725,UPS,2020-10-06,169.35000610351562
+72726,UPS,2020-10-07,174.99000549316406
+72727,UPS,2020-10-08,174.2100067138672
+72728,UPS,2020-10-09,174.69000244140625
+72729,UPS,2020-10-12,176.5399932861328
+72730,UPS,2020-10-13,175.3300018310547
+72731,UPS,2020-10-14,174.3800048828125
+72732,UPS,2020-10-15,174.0399932861328
+72733,UPS,2020-10-16,174.44000244140625
+72734,UPS,2020-10-19,172.10000610351562
+72735,UPS,2020-10-20,174.8800048828125
+72736,UPS,2020-10-21,172.72999572753906
+72737,UPS,2020-10-22,172.99000549316406
+72738,UPS,2020-10-23,171.89999389648438
+72739,UPS,2020-10-26,168.0
+72740,UPS,2020-10-27,170.83999633789062
+72741,UPS,2020-10-28,155.77999877929688
+72742,UPS,2020-10-29,161.36000061035156
+72743,UPS,2020-10-30,157.11000061035156
+72744,UPS,2020-11-02,159.5500030517578
+72745,UPS,2020-11-03,163.47999572753906
+72746,UPS,2020-11-04,162.5800018310547
+72747,UPS,2020-11-05,163.55999755859375
+72748,UPS,2020-11-06,167.67999267578125
+72749,UPS,2020-11-09,163.22000122070312
+72750,UPS,2020-11-10,164.72999572753906
+72751,UPS,2020-11-11,166.63999938964844
+72752,UPS,2020-11-12,163.11000061035156
+72753,UPS,2020-11-13,163.6699981689453
+72754,UPS,2020-11-16,168.44000244140625
+72755,UPS,2020-11-17,168.8800048828125
+72756,UPS,2020-11-18,168.4499969482422
+72757,UPS,2020-11-19,166.47999572753906
+72758,UPS,2020-11-20,163.75999450683594
+72759,UPS,2020-11-23,166.60000610351562
+72760,UPS,2020-11-24,172.69000244140625
+72761,UPS,2020-11-25,170.5
+72762,UPS,2020-11-27,168.88999938964844
+72763,UPS,2020-11-30,171.07000732421875
+72764,UPS,2020-12-01,167.9600067138672
+72765,UPS,2020-12-02,168.8300018310547
+72766,UPS,2020-12-03,167.8300018310547
+72767,UPS,2020-12-04,167.25
+72768,UPS,2020-12-07,167.47000122070312
+72769,UPS,2020-12-08,166.38999938964844
+72770,UPS,2020-12-09,169.17999267578125
+72771,UPS,2020-12-10,164.24000549316406
+72772,UPS,2020-12-11,168.39999389648438
+72773,UPS,2020-12-14,166.6199951171875
+72774,UPS,2020-12-15,167.1699981689453
+72775,UPS,2020-12-16,170.1300048828125
+72776,UPS,2020-12-17,174.49000549316406
+72777,UPS,2020-12-18,175.17999267578125
+72778,UPS,2020-12-21,172.58999633789062
+72779,UPS,2020-12-22,174.55999755859375
+72780,UPS,2020-12-23,172.63999938964844
+72781,UPS,2020-12-24,172.19000244140625
+72782,UPS,2020-12-28,171.36000061035156
+72783,UPS,2020-12-29,169.02999877929688
+72784,UPS,2020-12-30,166.22999572753906
+72785,UPS,2020-12-31,168.39999389648438
+72786,UPS,2021-01-04,163.8000030517578
+72787,UPS,2021-01-05,161.52000427246094
+72788,UPS,2021-01-06,161.0399932861328
+72789,UPS,2021-01-07,159.0
+72790,UPS,2021-01-08,158.38999938964844
+72791,UPS,2021-01-11,161.86000061035156
+72792,UPS,2021-01-12,163.91000366210938
+72793,UPS,2021-01-13,163.11000061035156
+72794,UPS,2021-01-14,163.47000122070312
+72795,UPS,2021-01-15,158.89999389648438
+72796,UPS,2021-01-19,156.27999877929688
+72797,UPS,2021-01-20,159.83999633789062
+72798,UPS,2021-01-21,160.10000610351562
+72799,UPS,2021-01-22,158.99000549316406
+72800,UPS,2021-01-25,161.75
+72801,UPS,2021-01-26,161.42999267578125
+72802,UPS,2021-01-27,157.64999389648438
+72803,UPS,2021-01-28,157.27000427246094
+72804,UPS,2021-01-29,155.0
+72805,UPS,2021-02-01,156.25999450683594
+72806,UPS,2021-02-02,160.2899932861328
+72807,UPS,2021-02-03,159.7100067138672
+72808,UPS,2021-02-04,162.25999450683594
+72809,UPS,2021-02-05,164.3800048828125
+72810,UPS,2021-02-08,163.4499969482422
+72811,UPS,2021-02-09,166.9199981689453
+72812,UPS,2021-02-10,165.66000366210938
+72813,UPS,2021-02-11,162.3699951171875
+72814,UPS,2021-02-12,163.38999938964844
+72815,UPS,2021-02-16,161.75
+72816,UPS,2021-02-17,161.0
+72817,UPS,2021-02-18,162.1199951171875
+72818,UPS,2021-02-19,160.5399932861328
+72819,UPS,2021-02-22,161.60000610351562
+72820,UPS,2021-02-23,160.80999755859375
+72821,UPS,2021-02-24,160.07000732421875
+72822,UPS,2021-02-25,157.50999450683594
+72823,UPS,2021-02-26,157.8300018310547
+72824,UPS,2021-03-01,161.47000122070312
+72825,UPS,2021-03-02,161.3699951171875
+72826,UPS,2021-03-03,160.42999267578125
+72827,UPS,2021-03-04,159.4499969482422
+72828,UPS,2021-03-05,164.39999389648438
+72829,UPS,2021-03-08,160.8699951171875
+72830,UPS,2021-03-09,163.27000427246094
+72831,UPS,2021-03-10,165.22999572753906
+72832,UPS,2021-03-11,167.24000549316406
+72833,UPS,2021-03-12,167.69000244140625
+72834,UPS,2021-03-15,162.63999938964844
+72835,UPS,2021-03-16,162.82000732421875
+72836,UPS,2021-03-17,160.64999389648438
+72837,UPS,2021-03-18,160.1999969482422
+72838,UPS,2021-03-19,159.2899932861328
+72839,UPS,2021-03-22,161.05999755859375
+72840,UPS,2021-03-23,159.86000061035156
+72841,UPS,2021-03-24,159.91000366210938
+72842,UPS,2021-03-25,163.25
+72843,UPS,2021-03-26,167.97999572753906
+72844,UPS,2021-03-29,168.13999938964844
+72845,UPS,2021-03-30,168.63999938964844
+72846,UPS,2021-03-31,169.99000549316406
+72847,UPS,2021-04-01,171.27999877929688
+72848,UPS,2021-04-05,171.9499969482422
+72849,UPS,2021-04-06,172.97000122070312
+72850,UPS,2021-04-07,171.9499969482422
+72851,UPS,2021-04-08,173.02000427246094
+72852,UPS,2021-04-09,175.94000244140625
+72853,UPS,2021-04-12,178.5800018310547
+72854,UPS,2021-04-13,179.4199981689453
+72855,UPS,2021-04-14,176.2100067138672
+72856,UPS,2021-04-15,179.63999938964844
+72857,UPS,2021-04-16,179.7100067138672
+72858,UPS,2021-04-19,178.05999755859375
+72859,UPS,2021-04-20,179.69000244140625
+72860,UPS,2021-04-21,178.57000732421875
+72861,UPS,2021-04-22,177.50999450683594
+72862,UPS,2021-04-23,178.9600067138672
+72863,UPS,2021-04-26,175.80999755859375
+72864,UPS,2021-04-27,194.1300048828125
+72865,UPS,2021-04-28,198.3699951171875
+72866,UPS,2021-04-29,203.72000122070312
+72867,UPS,2021-04-30,203.8600006103516
+72868,UPS,2021-05-03,212.1999969482422
+72869,UPS,2021-05-04,214.30999755859372
+72870,UPS,2021-05-05,214.5200042724609
+72871,UPS,2021-05-06,214.77999877929688
+72872,UPS,2021-05-07,217.5
+72873,UPS,2021-05-10,216.1300048828125
+72874,UPS,2021-05-11,214.3300018310547
+72875,UPS,2021-05-12,210.6999969482422
+72876,UPS,2021-05-13,215.6699981689453
+72877,UPS,2021-05-14,216.3800048828125
+72878,UPS,2021-05-17,216.2899932861328
+72879,UPS,2021-05-18,213.9900054931641
+72880,UPS,2021-05-19,214.3500061035156
+72881,UPS,2021-05-20,213.94000244140625
+72882,UPS,2021-05-21,211.8699951171875
+72883,UPS,2021-05-24,213.42999267578125
+72884,UPS,2021-05-25,211.4900054931641
+72885,UPS,2021-05-26,213.80999755859372
+72886,UPS,2021-05-27,212.8000030517578
+72887,UPS,2021-05-28,214.6000061035156
+72888,UPS,2021-06-01,213.2899932861328
+72889,UPS,2021-06-02,211.91000366210935
+72890,UPS,2021-06-03,211.97999572753903
+72891,UPS,2021-06-04,210.6300048828125
+72892,UPS,2021-06-07,212.9199981689453
+72893,UPS,2021-06-08,209.75999450683597
+72894,UPS,2021-06-09,201.05999755859372
+72895,UPS,2021-06-10,203.1999969482422
+72896,UPS,2021-06-11,203.1999969482422
+72897,UPS,2021-06-14,201.08999633789065
+72898,UPS,2021-06-15,202.33999633789065
+72899,UPS,2021-06-16,200.4199981689453
+72900,UPS,2021-06-17,198.0500030517578
+72901,UPS,2021-06-18,197.7700042724609
+72902,UPS,2021-06-21,203.32000732421875
+72903,UPS,2021-06-22,205.3999938964844
+72904,UPS,2021-06-23,204.0200042724609
+72905,UPS,2021-06-24,206.1000061035156
+72906,UPS,2021-06-25,205.6100006103516
+72907,UPS,2021-06-28,205.22999572753903
+72908,UPS,2021-06-29,207.6100006103516
+72909,UPS,2021-06-30,207.97000122070312
+72910,UPS,2021-07-01,210.22000122070312
+72911,UPS,2021-07-02,211.52999877929688
+72912,UPS,2021-07-06,211.2899932861328
+72913,UPS,2021-07-07,214.25999450683597
+72914,UPS,2021-07-08,212.07000732421875
+72915,UPS,2021-07-09,213.9199981689453
+72916,UPS,2021-07-12,213.3300018310547
+72917,UPS,2021-07-13,211.2700042724609
+72918,UPS,2021-07-14,211.52999877929688
+72919,UPS,2021-07-15,212.8600006103516
+72920,UPS,2021-07-16,210.57000732421875
+72921,UPS,2021-07-19,211.41000366210935
+72922,UPS,2021-07-20,212.4600067138672
+72923,UPS,2021-07-21,212.4499969482422
+72924,UPS,2021-07-22,213.22999572753903
+72925,UPS,2021-07-23,211.63999938964844
+72926,UPS,2021-07-26,209.8600006103516
+72927,UPS,2021-07-27,195.19000244140625
+72928,UPS,2021-07-28,192.0399932861328
+72929,UPS,2021-07-29,191.80999755859372
+72930,UPS,2021-07-30,191.3600006103516
+72931,UPS,2021-08-02,191.94000244140625
+72932,UPS,2021-08-03,194.1499938964844
+72933,UPS,2021-08-04,190.7899932861328
+72934,UPS,2021-08-05,190.4199981689453
+72935,UPS,2021-08-06,192.6000061035156
+72936,UPS,2021-08-09,190.97999572753903
+72937,UPS,2021-08-10,190.6100006103516
+72938,UPS,2021-08-11,192.3999938964844
+72939,UPS,2021-08-12,193.63999938964844
+72940,UPS,2021-08-13,193.97999572753903
+72941,UPS,2021-08-16,197.07000732421875
+72942,UPS,2021-08-17,197.75999450683597
+72943,UPS,2021-08-18,194.8000030517578
+72944,UPS,2021-08-19,194.05999755859372
+72945,UPS,2021-08-20,193.2400054931641
+72946,UPS,2021-08-23,193.0
+72947,UPS,2021-08-24,193.2700042724609
+72948,UPS,2021-08-25,192.8699951171875
+72949,UPS,2021-08-26,192.3600006103516
+72950,UPS,2021-08-27,193.3000030517578
+72951,UPS,2021-08-30,194.00999450683597
+72952,UPS,2021-08-31,195.6300048828125
+72953,UPS,2021-09-01,196.3999938964844
+72954,UPS,2021-09-02,198.19000244140625
+72955,UPS,2021-09-03,197.33999633789065
+72956,UPS,2021-09-07,195.55999755859372
+72957,UPS,2021-09-08,194.57000732421875
+72958,UPS,2021-09-09,189.00999450683597
+72959,UPS,2021-09-10,193.25999450683597
+72960,UPS,2021-09-13,194.38999938964844
+72961,UPS,2021-09-14,191.00999450683597
+72962,UPS,2021-09-15,193.3500061035156
+72963,UPS,2021-09-16,192.97000122070312
+72964,UPS,2021-09-17,190.02999877929688
+72965,UPS,2021-09-20,189.38999938964844
+72966,UPS,2021-09-21,189.72999572753903
+72967,UPS,2021-09-22,185.3000030517578
+72968,UPS,2021-09-23,186.7899932861328
+72969,UPS,2021-09-24,188.0200042724609
+72970,UPS,2021-09-27,186.83999633789065
+72971,UPS,2021-09-28,186.75999450683597
+72972,UPS,2021-09-29,184.7400054931641
+72973,UPS,2021-09-30,182.1000061035156
+72974,UPS,2021-10-01,181.4900054931641
+72975,UPS,2021-10-04,178.4199981689453
+72976,UPS,2021-10-05,179.6699981689453
+72977,UPS,2021-10-06,180.6999969482422
+72978,UPS,2021-10-07,181.6000061035156
+72979,UPS,2021-10-08,183.4900054931641
+72980,UPS,2021-10-11,181.7400054931641
+72981,UPS,2021-10-12,181.9900054931641
+72982,UPS,2021-10-13,184.05999755859372
+72983,UPS,2021-10-14,191.4199981689453
+72984,UPS,2021-10-15,193.75
+72985,UPS,2021-10-18,193.38999938964844
+72986,UPS,2021-10-19,193.7899932861328
+72987,UPS,2021-10-20,195.2700042724609
+72988,UPS,2021-10-21,199.44000244140625
+72989,UPS,2021-10-22,203.80999755859372
+72990,UPS,2021-10-25,203.8999938964844
+72991,UPS,2021-10-26,218.07000732421875
+72992,UPS,2021-10-27,212.2100067138672
+72993,UPS,2021-10-28,213.8999938964844
+72994,UPS,2021-10-29,213.47000122070312
+72995,UPS,2021-11-01,210.8999938964844
+72996,UPS,2021-11-02,209.13999938964844
+72997,UPS,2021-11-03,212.7400054931641
+72998,UPS,2021-11-04,210.72000122070312
+72999,UPS,2021-11-05,208.22000122070312
+73000,UPS,2021-11-08,209.3000030517578
+73001,UPS,2021-11-09,209.9600067138672
+73002,UPS,2021-11-10,211.63999938964844
+73003,UPS,2021-11-11,213.2899932861328
+73004,UPS,2021-11-12,213.19000244140625
+73005,UPS,2021-11-15,211.5200042724609
+73006,UPS,2021-11-16,211.8699951171875
+73007,UPS,2021-11-17,207.8500061035156
+73008,UPS,2021-11-18,207.47000122070312
+73009,UPS,2021-11-19,208.47000122070312
+73010,UPS,2021-11-22,210.8800048828125
+73011,UPS,2021-11-23,211.80999755859372
+73012,UPS,2021-11-24,208.47000122070312
+73013,UPS,2021-11-26,205.3000030517578
+73014,UPS,2021-11-29,204.63999938964844
+73015,UPS,2021-11-30,198.3699951171875
+73016,UPS,2021-12-01,194.1499938964844
+73017,UPS,2021-12-02,199.8999938964844
+73018,UPS,2021-12-03,200.72999572753903
+73019,UPS,2021-12-06,202.05999755859372
+73020,UPS,2021-12-07,205.38999938964844
+73021,UPS,2021-12-08,204.72000122070312
+73022,UPS,2021-12-09,206.5399932861328
+73023,UPS,2021-12-10,209.1100006103516
+73024,UPS,2021-12-13,206.30999755859372
+73025,UPS,2021-12-14,203.7400054931641
+73026,UPS,2021-12-15,205.7700042724609
+73027,UPS,2021-12-16,207.97000122070312
+73028,UPS,2021-12-17,206.58999633789065
+73029,UPS,2021-12-20,202.42999267578125
+73030,UPS,2021-12-21,207.1000061035156
+73031,UPS,2021-12-22,208.44000244140625
+73032,UPS,2021-12-23,212.19000244140625
+73033,UPS,2021-12-27,215.1100006103516
+73034,UPS,2021-12-28,214.67999267578125
+73035,UPS,2021-12-29,214.6000061035156
+73036,UPS,2021-12-30,213.8999938964844
+73037,UPS,2021-12-31,214.33999633789065
+73038,UPS,2022-01-03,213.5
+73039,UPS,2022-01-04,217.2899932861328
+73040,UPS,2022-01-05,214.55999755859372
+73041,UPS,2022-01-06,216.63999938964844
+73042,UPS,2022-01-07,218.16000366210935
+73043,UPS,2022-01-10,211.72999572753903
+73044,UPS,2022-01-11,211.2700042724609
+73045,UPS,2022-01-12,211.22000122070312
+73046,UPS,2022-01-13,210.47000122070312
+73047,UPS,2022-01-14,206.5399932861328
+73048,UPS,2022-01-18,205.58999633789065
+73049,UPS,2022-01-19,203.75999450683597
+73050,UPS,2022-01-20,202.2899932861328
+73051,UPS,2022-01-21,201.9499969482422
+73052,UPS,2022-01-24,204.1300048828125
+73053,UPS,2022-01-25,201.94000244140625
+73054,UPS,2022-01-26,199.0
+73055,UPS,2022-01-27,194.8300018310547
+73056,UPS,2022-01-28,198.25
+73057,UPS,2022-01-31,202.2100067138672
+73058,UPS,2022-02-01,230.69000244140625
+73059,UPS,2022-02-02,232.1100006103516
+73060,UPS,2022-02-03,228.69000244140625
+73061,UPS,2022-02-04,224.7899932861328
+73062,UPS,2022-02-07,225.05999755859372
+73063,UPS,2022-02-08,225.1999969482422
+73064,UPS,2022-02-09,225.07000732421875
+73065,UPS,2022-02-10,220.67999267578125
+73066,UPS,2022-02-11,213.4900054931641
+73067,UPS,2022-02-14,213.9900054931641
+73068,UPS,2022-02-15,217.25999450683597
+73069,UPS,2022-02-16,215.30999755859372
+73070,UPS,2022-02-17,210.7100067138672
+73071,UPS,2022-02-18,209.3600006103516
+73072,UPS,2022-02-22,208.97000122070312
+73073,UPS,2022-02-23,204.47999572753903
+73074,UPS,2022-02-24,207.19000244140625
+73075,UPS,2022-02-25,209.9499969482422
+73076,UPS,2022-02-28,210.4199981689453
+73077,UPS,2022-03-01,205.5800018310547
+73078,UPS,2022-03-02,211.4600067138672
+73079,UPS,2022-03-03,212.42999267578125
+73080,UPS,2022-03-04,210.38999938964844
+73081,UPS,2022-03-07,201.17999267578125
+73082,UPS,2022-03-08,203.41000366210935
+73083,UPS,2022-03-09,206.77999877929688
+73084,UPS,2022-03-10,207.17999267578125
+73085,UPS,2022-03-11,203.8999938964844
+73086,UPS,2022-03-14,204.3000030517578
+73087,UPS,2022-03-15,210.52999877929688
+73088,UPS,2022-03-16,217.8999938964844
+73089,UPS,2022-03-17,222.32000732421875
+73090,UPS,2022-03-18,219.77999877929688
+73091,UPS,2022-03-21,218.55999755859372
+73092,UPS,2022-03-22,218.4199981689453
+73093,UPS,2022-03-23,214.5800018310547
+73094,UPS,2022-03-24,214.66000366210935
+73095,UPS,2022-03-25,215.3500061035156
+73096,UPS,2022-03-28,219.5500030517578
+73097,UPS,2022-03-29,222.4499969482422
+73098,UPS,2022-03-30,220.1999969482422
+73099,UPS,2022-03-31,214.4600067138672
+73100,UPS,2022-04-01,206.63999938964844
+73101,UPS,2022-04-04,205.2100067138672
+73102,UPS,2022-04-05,197.2100067138672
+73103,UPS,2022-04-06,194.38999938964844
+73104,UPS,2022-04-07,192.6999969482422
+73105,UPS,2022-04-08,190.97000122070312
+73106,UPS,2022-04-11,190.83999633789065
+73107,UPS,2022-04-12,187.88999938964844
+73108,UPS,2022-04-13,188.8699951171875
+73109,UPS,2022-04-14,188.0200042724609
+73110,UPS,2022-04-18,187.16000366210935
+73111,UPS,2022-04-19,190.69000244140625
+73112,UPS,2022-04-20,190.42999267578125
+73113,UPS,2022-04-21,188.8000030517578
+73114,UPS,2022-04-22,187.1499938964844
+73115,UPS,2022-04-25,189.63999938964844
+73116,UPS,2022-04-26,183.0500030517578
+73117,UPS,2022-04-27,186.3999938964844
+73118,UPS,2022-04-28,190.16000366210935
+73119,UPS,2022-04-29,179.97999572753906
+73120,UPS,2022-05-02,178.5800018310547
+73121,UPS,2022-05-03,178.1199951171875
+73122,UPS,2022-05-04,183.8000030517578
+73123,UPS,2022-05-05,179.7899932861328
+73124,UPS,2022-05-06,179.9199981689453
+73125,UPS,2022-05-09,181.42999267578125
+73126,UPS,2022-05-10,182.00999450683597
+73127,UPS,2022-05-11,177.4600067138672
+73128,UPS,2022-05-12,178.64999389648438
+73129,UPS,2022-05-13,178.0399932861328
+73130,UPS,2022-05-16,179.77000427246094
+73131,UPS,2022-05-17,183.13999938964844
+73132,UPS,2022-05-18,172.22999572753906
+73133,UPS,2022-05-19,167.38999938964844
+73134,UPS,2022-05-20,171.0399932861328
+73135,UPS,2022-05-23,174.38999938964844
+73136,UPS,2022-05-24,174.11000061035156
+73137,UPS,2022-05-25,173.86000061035156
+73138,UPS,2022-05-26,178.3800048828125
+73139,UPS,2022-05-27,182.52999877929688
+73140,UPS,2022-05-31,182.25
+73141,UPS,2022-06-01,180.22999572753903
+73142,UPS,2022-06-02,184.07000732421875
+73143,UPS,2022-06-03,185.4900054931641
+73144,UPS,2022-06-06,187.1100006103516
+73145,UPS,2022-06-07,185.50999450683597
+73146,UPS,2022-06-08,179.44000244140625
+73147,UPS,2022-06-09,176.5500030517578
+73148,UPS,2022-06-10,173.0500030517578
+73149,UPS,2022-06-13,172.72000122070312
+73150,UPS,2022-06-14,174.16000366210938
+73151,UPS,2022-06-15,175.8800048828125
+73152,UPS,2022-06-16,172.19000244140625
+73153,UPS,2022-06-17,171.07000732421875
+73154,UPS,2022-06-21,174.5
+73155,UPS,2022-06-22,176.14999389648438
+73156,UPS,2022-06-23,178.6300048828125
+73157,UPS,2022-06-24,183.3000030517578
+73158,UPS,2022-06-27,181.80999755859372
+73159,UPS,2022-06-28,179.9199981689453
+73160,UPS,2022-06-29,181.1300048828125
+73161,UPS,2022-06-30,182.5399932861328
+73162,UPS,2022-07-01,184.9900054931641
+73163,UPS,2022-07-05,184.6300048828125
+73164,UPS,2022-07-06,185.1699981689453
+73165,UPS,2022-07-07,186.19000244140625
+73166,UPS,2022-07-08,185.3999938964844
+73167,UPS,2022-07-11,184.63999938964844
+73168,UPS,2022-07-12,179.3699951171875
+73169,UPS,2022-07-13,177.9199981689453
+73170,UPS,2022-07-14,178.27999877929688
+73171,UPS,2022-07-15,182.58999633789065
+73172,UPS,2022-07-18,180.0800018310547
+73173,UPS,2022-07-19,185.80999755859372
+73174,UPS,2022-07-20,186.8500061035156
+73175,UPS,2022-07-21,187.00999450683597
+73176,UPS,2022-07-22,187.97999572753903
+73177,UPS,2022-07-25,187.91000366210935
+73178,UPS,2022-07-26,181.52999877929688
+73179,UPS,2022-07-27,183.8999938964844
+73180,UPS,2022-07-28,188.2400054931641
+73181,UPS,2022-07-29,194.88999938964844
+73182,UPS,2022-08-01,195.33999633789065
+73183,UPS,2022-08-02,193.52999877929688
+73184,UPS,2022-08-03,193.4199981689453
+73185,UPS,2022-08-04,194.5200042724609
+73186,UPS,2022-08-05,196.75999450683597
+73187,UPS,2022-08-08,196.08999633789065
+73188,UPS,2022-08-09,196.6499938964844
+73189,UPS,2022-08-10,202.3699951171875
+73190,UPS,2022-08-11,204.42999267578125
+73191,UPS,2022-08-12,204.88999938964844
+73192,UPS,2022-08-15,205.8800048828125
+73193,UPS,2022-08-16,206.3500061035156
+73194,UPS,2022-08-17,204.97999572753903
+73195,UPS,2022-08-18,208.0500030517578
+73196,UPS,2022-08-19,208.42999267578125
+73197,UPS,2022-08-22,206.3999938964844
+73198,UPS,2022-08-23,205.2700042724609
+73199,UPS,2022-08-24,203.0399932861328
+73200,UPS,2022-08-25,205.0
+73201,UPS,2022-08-26,198.92999267578125
+73202,UPS,2022-08-29,197.2700042724609
+73203,UPS,2022-08-30,195.0500030517578
+73204,UPS,2022-08-31,194.50999450683597
+73205,UPS,2022-09-01,196.6100006103516
+73206,UPS,2022-09-02,196.0500030517578
+73207,UPS,2022-09-06,195.9600067138672
+73208,UPS,2022-09-07,196.2899932861328
+73209,UPS,2022-09-08,196.1300048828125
+73210,UPS,2022-09-09,198.69000244140625
+73211,UPS,2022-09-12,200.1699981689453
+73212,UPS,2022-09-13,192.7100067138672
+73213,UPS,2022-09-14,190.9600067138672
+73214,UPS,2022-09-15,185.0
+73215,UPS,2022-09-16,176.7100067138672
+73216,UPS,2022-09-19,180.02999877929688
+73217,UPS,2022-09-20,175.67999267578125
+73218,UPS,2022-09-21,173.8300018310547
+73219,UPS,2022-09-22,167.86000061035156
+73220,UPS,2022-09-23,164.3300018310547
+73221,UPS,2022-09-26,161.75
+73222,UPS,2022-09-27,164.77000427246094
+73223,UPS,2022-09-28,167.1199951171875
+73224,UPS,2022-09-29,165.32000732421875
+73225,UPS,2022-09-30,161.5399932861328
+73226,UPS,2022-10-03,163.08999633789062
+73227,UPS,2022-10-04,168.88999938964844
+73228,UPS,2022-10-05,167.92999267578125
+73229,UPS,2022-10-06,165.60000610351562
+73230,UPS,2022-10-07,159.13999938964844
+73231,UPS,2022-10-10,159.74000549316406
+73232,UPS,2022-10-11,159.41000366210938
+73233,UPS,2022-10-12,159.47999572753906
+73234,UPS,2022-10-13,163.66000366210938
+73235,UPS,2022-10-14,161.67999267578125
+73236,UPS,2022-10-17,164.72000122070312
+73237,UPS,2022-10-18,166.99000549316406
+73238,UPS,2022-10-19,165.7899932861328
+73239,UPS,2022-10-20,160.97999572753906
+73240,UPS,2022-10-21,165.5500030517578
+73241,UPS,2022-10-24,167.5500030517578
+73242,UPS,2022-10-25,167.0
+73243,UPS,2022-10-26,168.99000549316406
+73244,UPS,2022-10-27,166.49000549316406
+73245,UPS,2022-10-28,167.1699981689453
+73246,UPS,2022-10-31,167.77000427246094
+73247,UPS,2022-11-01,167.39999389648438
+73248,UPS,2022-11-02,164.5800018310547
+73249,UPS,2022-11-03,164.00999450683594
+73250,UPS,2022-11-04,165.69000244140625
+73251,UPS,2022-11-07,169.1300048828125
+73252,UPS,2022-11-08,168.7899932861328
+73253,UPS,2022-11-09,164.00999450683594
+73254,UPS,2022-11-10,172.32000732421875
+73255,UPS,2022-11-11,178.19000244140625
+73256,UPS,2022-11-14,177.7899932861328
+73257,UPS,2022-11-15,181.47000122070312
+73258,UPS,2022-11-16,177.05999755859375
+73259,UPS,2022-11-17,176.05999755859375
+73260,UPS,2022-11-18,178.97000122070312
+73261,UPS,2022-11-21,180.6100006103516
+73262,UPS,2022-11-22,182.7400054931641
+73263,UPS,2022-11-23,182.83999633789065
+73264,UPS,2022-11-25,182.5200042724609
+73265,UPS,2022-11-28,179.91000366210938
+73266,UPS,2022-11-29,184.88999938964844
+73267,UPS,2022-11-30,189.72999572753903
+73268,UPS,2022-12-01,190.19000244140625
+73269,UPS,2022-12-02,189.38999938964844
+73270,UPS,2022-12-05,181.16000366210935
+73271,UPS,2022-12-06,175.10000610351562
+73272,UPS,2022-12-07,174.6699981689453
+73273,UPS,2022-12-08,179.6300048828125
+73274,UPS,2022-12-09,177.63999938964844
+73275,UPS,2022-12-12,182.52999877929688
+73276,UPS,2022-12-13,183.8500061035156
+73277,UPS,2022-12-14,184.30999755859372
+73278,UPS,2022-12-15,181.2100067138672
+73279,UPS,2022-12-16,178.1999969482422
+73280,UPS,2022-12-19,178.42999267578125
+73281,UPS,2022-12-20,173.6300048828125
+73282,UPS,2022-12-21,176.67999267578125
+73283,UPS,2022-12-22,175.61000061035156
+73284,UPS,2022-12-23,177.00999450683594
+73285,UPS,2022-12-27,176.92999267578125
+73286,UPS,2022-12-28,173.61000061035156
+73287,UPS,2022-12-29,175.75
+73288,UPS,2022-12-30,173.83999633789062
+73289,UPS,2023-01-03,175.27999877929688
+73290,UPS,2023-01-04,177.11000061035156
+73291,UPS,2023-01-05,173.83999633789062
+73292,UPS,2023-01-06,178.9499969482422
+73293,UPS,2023-01-09,181.69000244140625
+73294,UPS,2023-01-10,178.77000427246094
+73295,UPS,2023-01-11,182.22999572753903
+73296,UPS,2023-01-12,182.9499969482422
+73297,UPS,2023-01-13,182.1499938964844
+73298,UPS,2023-01-17,179.0
+73299,UPS,2023-01-18,176.72000122070312
+73300,UPS,2023-01-19,176.14999389648438
+73301,UPS,2023-01-20,178.1300048828125
+73302,UPS,2023-01-23,180.47999572753903
+73303,UPS,2023-01-24,179.99000549316406
+73304,UPS,2023-01-25,177.4600067138672
+73305,UPS,2023-01-26,179.6999969482422
+73306,UPS,2023-01-27,182.08999633789065
+73307,UPS,2023-01-30,176.97000122070312
+73308,UPS,2023-01-31,185.22999572753903
+73309,UPS,2023-02-01,184.97999572753903
+73310,UPS,2023-02-02,191.2899932861328
+73311,UPS,2023-02-03,191.66000366210935
+73312,UPS,2023-02-06,188.75999450683597
+73313,UPS,2023-02-07,188.2899932861328
+73314,UPS,2023-02-08,186.3600006103516
+73315,UPS,2023-02-09,184.75
+73316,UPS,2023-02-10,185.22000122070312
+73317,UPS,2023-02-13,187.41000366210935
+73318,UPS,2023-02-14,186.7700042724609
+73319,UPS,2023-02-15,186.83999633789065
+73320,UPS,2023-02-16,185.5500030517578
+73321,UPS,2023-02-17,183.2100067138672
+73322,UPS,2023-02-21,178.4600067138672
+73323,UPS,2023-02-22,176.61000061035156
+73324,UPS,2023-02-23,179.94000244140625
+73325,UPS,2023-02-24,180.1499938964844
+73326,UPS,2023-02-27,182.22999572753903
+73327,UPS,2023-02-28,182.4900054931641
+73328,UPS,2023-03-01,183.0800018310547
+73329,UPS,2023-03-02,184.67999267578125
+73330,UPS,2023-03-03,185.67999267578125
+73331,UPS,2023-03-06,186.50999450683597
+73332,UPS,2023-03-07,183.2700042724609
+73333,UPS,2023-03-08,184.3000030517578
+73334,UPS,2023-03-09,182.8800048828125
+73335,UPS,2023-03-10,181.5399932861328
+73336,UPS,2023-03-13,182.22999572753903
+73337,UPS,2023-03-14,185.05999755859372
+73338,UPS,2023-03-15,184.3600006103516
+73339,UPS,2023-03-16,187.9199981689453
+73340,UPS,2023-03-17,186.7899932861328
+73341,UPS,2023-03-20,183.4900054931641
+73342,UPS,2023-03-21,186.7899932861328
+73343,UPS,2023-03-22,185.5399932861328
+73344,UPS,2023-03-23,185.2899932861328
+73345,UPS,2023-03-24,186.07000732421875
+73346,UPS,2023-03-27,187.32000732421875
+73347,UPS,2023-03-28,187.72999572753903
+73348,UPS,2023-03-29,191.47000122070312
+73349,UPS,2023-03-30,191.08999633789065
+73350,UPS,2023-03-31,193.9900054931641
+73351,UPS,2023-04-03,193.72000122070312
+73352,UPS,2023-04-04,190.6100006103516
+73353,UPS,2023-04-05,189.3999938964844
+73354,UPS,2023-04-06,188.5800018310547
+73355,UPS,2023-04-10,190.25999450683597
+73356,UPS,2023-04-11,192.4499969482422
+73357,UPS,2023-04-12,189.8500061035156
+73358,UPS,2023-04-13,191.0
+73359,UPS,2023-04-14,192.8699951171875
+73360,UPS,2023-04-17,193.2899932861328
+73361,UPS,2023-04-18,194.1199951171875
+73362,UPS,2023-04-19,196.02999877929688
+73363,UPS,2023-04-20,194.97999572753903
+73364,UPS,2023-04-21,195.2100067138672
+73365,UPS,2023-04-24,195.8500061035156
+73366,UPS,2023-04-25,176.2899932861328
+73367,UPS,2023-04-26,172.57000732421875
+73368,UPS,2023-04-27,177.75999450683594
+73369,UPS,2023-04-28,179.80999755859375
+73370,UPS,2023-05-01,182.1999969482422
+73371,UPS,2023-05-02,177.83999633789062
+73372,UPS,2023-05-03,175.8300018310547
+73373,UPS,2023-05-04,173.2899932861328
+73374,UPS,2023-05-05,175.74000549316406
+73375,UPS,2023-05-08,174.38999938964844
+73376,UPS,2023-05-09,173.00999450683594
+73377,UPS,2023-05-10,171.57000732421875
+73378,UPS,2023-05-11,170.22999572753906
+73379,UPS,2023-05-12,168.5
+73380,UNP,1980-01-02,3.015294075012207
+73381,UNP,1980-01-03,2.973268985748291
+73382,UNP,1980-01-04,3.0257999897003174
+73383,UNP,1980-01-07,3.0100409984588623
+73384,UNP,1980-01-08,2.8997249603271484
+73385,UNP,1980-01-09,2.8787128925323486
+73386,UNP,1980-01-10,2.8577001094818115
+73387,UNP,1980-01-11,2.862952947616577
+73388,UNP,1980-01-14,2.9207379817962646
+73389,UNP,1980-01-15,3.015294075012207
+73390,UNP,1980-01-16,3.0415589809417725
+73391,UNP,1980-01-17,3.0415589809417725
+73392,UNP,1980-01-18,3.0835840702056885
+73393,UNP,1980-01-21,3.1676340103149414
+73394,UNP,1980-01-22,3.183393955230713
+73395,UNP,1980-01-23,3.1781411170959477
+73396,UNP,1980-01-24,3.2989630699157715
+73397,UNP,1980-01-25,3.2726969718933105
+73398,UNP,1980-01-28,3.2884559631347656
+73399,UNP,1980-01-29,3.2884559631347656
+73400,UNP,1980-01-30,3.2884559631347656
+73401,UNP,1980-01-31,3.2569379806518555
+73402,UNP,1980-02-01,3.2937090396881104
+73403,UNP,1980-02-04,3.2884559631347656
+73404,UNP,1980-02-05,3.4565560817718506
+73405,UNP,1980-02-06,3.6351630687713614
+73406,UNP,1980-02-07,3.866300106048584
+73407,UNP,1980-02-08,4.03439998626709
+73408,UNP,1980-02-11,3.966109037399292
+73409,UNP,1980-02-12,3.939843893051148
+73410,UNP,1980-02-13,3.950350046157837
+73411,UNP,1980-02-14,3.803262948989868
+73412,UNP,1980-02-15,3.8557939529418954
+73413,UNP,1980-02-19,3.924083948135376
+73414,UNP,1980-02-20,3.981868982315064
+73415,UNP,1980-02-21,4.044906139373779
+73416,UNP,1980-02-22,4.149969100952148
+73417,UNP,1980-02-25,4.03439998626709
+73418,UNP,1980-02-26,4.081677913665772
+73419,UNP,1980-02-27,3.971363067626953
+73420,UNP,1980-02-28,3.9188311100006095
+73421,UNP,1980-02-29,3.9608559608459473
+73422,UNP,1980-03-03,3.929337978363037
+73423,UNP,1980-03-04,3.9608559608459473
+73424,UNP,1980-03-05,3.950350046157837
+73425,UNP,1980-03-06,3.8190219402313232
+73426,UNP,1980-03-07,3.70870590209961
+73427,UNP,1980-03-10,3.677187919616699
+73428,UNP,1980-03-11,3.5826311111450195
+73429,UNP,1980-03-12,3.6036438941955566
+73430,UNP,1980-03-13,3.6036438941955566
+73431,UNP,1980-03-14,3.5511128902435303
+73432,UNP,1980-03-17,3.3935189247131348
+73433,UNP,1980-03-18,3.4250380992889404
+73434,UNP,1980-03-19,3.545859098434448
+73435,UNP,1980-03-20,3.4828219413757324
+73436,UNP,1980-03-21,3.4250380992889404
+73437,UNP,1980-03-24,3.346240997314453
+73438,UNP,1980-03-25,3.3935189247131348
+73439,UNP,1980-03-26,3.3777589797973637
+73440,UNP,1980-03-27,3.351494073867798
+73441,UNP,1980-03-28,3.446049928665161
+73442,UNP,1980-03-31,3.5248470306396484
+73443,UNP,1980-04-01,3.4670629501342773
+73444,UNP,1980-04-02,3.477569103240967
+73445,UNP,1980-04-03,3.4250380992889404
+73446,UNP,1980-04-07,3.351494073867798
+73447,UNP,1980-04-08,3.3567469120025635
+73448,UNP,1980-04-09,3.404025077819824
+73449,UNP,1980-04-10,3.3725059032440186
+73450,UNP,1980-04-11,3.346240997314453
+73451,UNP,1980-04-14,3.2989630699157715
+73452,UNP,1980-04-15,3.309468984603882
+73453,UNP,1980-04-16,3.2569379806518555
+73454,UNP,1980-04-17,3.0835840702056885
+73455,UNP,1980-04-18,3.0678250789642334
+73456,UNP,1980-04-21,2.994281053543091
+73457,UNP,1980-04-22,3.2044060230255127
+73458,UNP,1980-04-23,3.2306718826293945
+73459,UNP,1980-04-24,3.1361160278320312
+73460,UNP,1980-04-25,3.225419044494629
+73461,UNP,1980-04-28,3.1361160278320312
+73462,UNP,1980-04-29,3.1361160278320312
+73463,UNP,1980-04-30,3.141369104385376
+73464,UNP,1980-05-01,3.1098499298095703
+73465,UNP,1980-05-02,3.183393955230713
+73466,UNP,1980-05-05,3.1728880405426025
+73467,UNP,1980-05-06,3.2044060230255127
+73468,UNP,1980-05-07,3.2726969718933105
+73469,UNP,1980-05-08,3.2779500484466557
+73470,UNP,1980-05-09,3.2516839504241943
+73471,UNP,1980-05-12,3.267443895339966
+73472,UNP,1980-05-13,3.2779500484466557
+73473,UNP,1980-05-14,3.2359249591827397
+73474,UNP,1980-05-15,3.1939001083374023
+73475,UNP,1980-05-16,3.1939001083374023
+73476,UNP,1980-05-19,3.2044060230255127
+73477,UNP,1980-05-20,3.2149128913879395
+73478,UNP,1980-05-21,3.2359249591827397
+73479,UNP,1980-05-22,3.309468984603882
+73480,UNP,1980-05-23,3.530100107192993
+73481,UNP,1980-05-27,3.666681051254273
+73482,UNP,1980-05-28,3.6876940727233887
+73483,UNP,1980-05-29,3.519593954086304
+73484,UNP,1980-05-30,3.5931379795074463
+73485,UNP,1980-06-02,3.57212495803833
+73486,UNP,1980-06-03,3.5090880393981934
+73487,UNP,1980-06-04,3.656174898147583
+73488,UNP,1980-06-05,3.698199987411499
+73489,UNP,1980-06-06,3.656174898147583
+73490,UNP,1980-06-09,3.6456689834594727
+73491,UNP,1980-06-10,3.6876940727233887
+73492,UNP,1980-06-11,3.740225076675415
+73493,UNP,1980-06-12,3.7612380981445312
+73494,UNP,1980-06-13,3.6876940727233887
+73495,UNP,1980-06-16,3.698199987411499
+73496,UNP,1980-06-17,3.614150047302246
+73497,UNP,1980-06-18,3.656174898147583
+73498,UNP,1980-06-19,3.57212495803833
+73499,UNP,1980-06-20,3.4145309925079346
+73500,UNP,1980-06-23,3.3409879207611084
+73501,UNP,1980-06-24,3.446049928665161
+73502,UNP,1980-06-25,3.4670629501342773
+73503,UNP,1980-06-26,3.6351630687713614
+73504,UNP,1980-06-27,3.614150047302246
+73505,UNP,1980-06-30,3.5931379795074463
+73506,UNP,1980-07-01,3.5511128902435303
+73507,UNP,1980-07-02,3.5511128902435303
+73508,UNP,1980-07-03,3.698199987411499
+73509,UNP,1980-07-07,3.7927560806274414
+73510,UNP,1980-07-08,3.740225076675415
+73511,UNP,1980-07-09,3.750730991363525
+73512,UNP,1980-07-10,3.70870590209961
+73513,UNP,1980-07-11,3.7717440128326416
+73514,UNP,1980-07-14,3.992374897003174
+73515,UNP,1980-07-15,3.950350046157837
+73516,UNP,1980-07-16,4.002881050109863
+73517,UNP,1980-07-17,4.170980930328369
+73518,UNP,1980-07-18,4.213006019592285
+73519,UNP,1980-07-21,4.276043891906738
+73520,UNP,1980-07-22,4.223513126373291
+73521,UNP,1980-07-23,4.076425075531006
+73522,UNP,1980-07-24,4.0238938331604
+73523,UNP,1980-07-25,3.971363067626953
+73524,UNP,1980-07-28,3.992374897003174
+73525,UNP,1980-07-29,4.002881050109863
+73526,UNP,1980-07-30,4.065918922424316
+73527,UNP,1980-07-31,3.950350046157837
+73528,UNP,1980-08-01,3.908324956893921
+73529,UNP,1980-08-04,3.908324956893921
+73530,UNP,1980-08-05,3.866300106048584
+73531,UNP,1980-08-06,3.887312889099121
+73532,UNP,1980-08-07,3.939843893051148
+73533,UNP,1980-08-08,3.992374897003174
+73534,UNP,1980-08-11,4.0238938331604
+73535,UNP,1980-08-12,4.097437858581543
+73536,UNP,1980-08-13,4.055412769317627
+73537,UNP,1980-08-14,4.076425075531006
+73538,UNP,1980-08-15,4.139462947845459
+73539,UNP,1980-08-18,4.065918922424316
+73540,UNP,1980-08-19,4.03439998626709
+73541,UNP,1980-08-20,4.055412769317627
+73542,UNP,1980-08-21,4.118450164794922
+73543,UNP,1980-08-22,4.139462947845459
+73544,UNP,1980-08-25,4.097437858581543
+73545,UNP,1980-08-26,4.139462947845459
+73546,UNP,1980-08-27,4.0238938331604
+73547,UNP,1980-08-28,3.950350046157837
+73548,UNP,1980-08-29,4.03439998626709
+73549,UNP,1980-09-02,4.139462947845459
+73550,UNP,1980-09-03,4.16047477722168
+73551,UNP,1980-09-04,4.086931228637695
+73552,UNP,1980-09-05,4.107944011688232
+73553,UNP,1980-09-08,4.013388156890869
+73554,UNP,1980-09-09,4.055412769317627
+73555,UNP,1980-09-10,4.076425075531006
+73556,UNP,1980-09-11,4.013388156890869
+73557,UNP,1980-09-12,4.013388156890869
+73558,UNP,1980-09-15,4.128955841064453
+73559,UNP,1980-09-16,4.391613006591797
+73560,UNP,1980-09-17,4.685788154602051
+73561,UNP,1980-09-18,4.675281047821045
+73562,UNP,1980-09-19,4.654269218444824
+73563,UNP,1980-09-22,4.748825073242188
+73564,UNP,1980-09-23,4.94844388961792
+73565,UNP,1980-09-24,5.085024833679199
+73566,UNP,1980-09-25,4.937938213348389
+73567,UNP,1980-09-26,4.790850162506104
+73568,UNP,1980-09-29,4.664774894714356
+73569,UNP,1980-09-30,4.685788154602051
+73570,UNP,1980-10-01,4.874899864196777
+73571,UNP,1980-10-02,4.958950042724609
+73572,UNP,1980-10-03,5.021987915039063
+73573,UNP,1980-10-06,5.085024833679199
+73574,UNP,1980-10-07,5.158568859100342
+73575,UNP,1980-10-08,5.085024833679199
+73576,UNP,1980-10-09,5.158568859100342
+73577,UNP,1980-10-10,5.0640130043029785
+73578,UNP,1980-10-13,5.137556076049805
+73579,UNP,1980-10-14,5.021987915039063
+73580,UNP,1980-10-15,5.127049922943115
+73581,UNP,1980-10-16,5.2741379737854
+73582,UNP,1980-10-17,5.337174892425537
+73583,UNP,1980-10-20,5.568313121795654
+73584,UNP,1980-10-21,5.757424831390381
+73585,UNP,1980-10-22,5.967549800872803
+73586,UNP,1980-10-23,5.851981163024902
+73587,UNP,1980-10-24,5.830968856811523
+73588,UNP,1980-10-27,5.715400218963623
+73589,UNP,1980-10-28,5.725905895233154
+73590,UNP,1980-10-29,5.715400218963623
+73591,UNP,1980-10-30,5.715400218963623
+73592,UNP,1980-10-31,5.704894065856934
+73593,UNP,1980-11-03,5.778438091278076
+73594,UNP,1980-11-05,6.020081043243408
+73595,UNP,1980-11-06,5.936030864715576
+73596,UNP,1980-11-07,5.988563060760498
+73597,UNP,1980-11-10,5.946537971496582
+73598,UNP,1980-11-11,6.209194183349609
+73599,UNP,1980-11-12,6.524381160736084
+73600,UNP,1980-11-13,6.482356071472168
+73601,UNP,1980-11-14,6.587419033050537
+73602,UNP,1980-11-17,7.01817512512207
+73603,UNP,1980-11-18,7.375388145446777
+73604,UNP,1980-11-19,7.102224826812744
+73605,UNP,1980-11-20,7.238805770874023
+73606,UNP,1980-11-21,7.438425064086914
+73607,UNP,1980-11-24,7.406906127929687
+73608,UNP,1980-11-25,7.312349796295166
+73609,UNP,1980-11-26,7.690575122833252
+73610,UNP,1980-11-28,7.669562816619873
+73611,UNP,1980-12-01,7.291337966918945
+73612,UNP,1980-12-02,7.12323808670044
+73613,UNP,1980-12-03,7.060200214385986
+73614,UNP,1980-12-04,7.007668972015381
+73615,UNP,1980-12-05,6.702988147735596
+73616,UNP,1980-12-08,6.408812999725342
+73617,UNP,1980-12-09,6.450838088989258
+73618,UNP,1980-12-10,6.4298248291015625
+73619,UNP,1980-12-11,6.387800216674805
+73620,UNP,1980-12-12,6.618937969207764
+73621,UNP,1980-12-15,6.639949798583984
+73622,UNP,1980-12-16,6.723999977111816
+73623,UNP,1980-12-17,6.913113117218018
+73624,UNP,1980-12-18,6.955138206481934
+73625,UNP,1980-12-19,6.766025066375732
+73626,UNP,1980-12-22,6.723999977111816
+73627,UNP,1980-12-23,6.4298248291015625
+73628,UNP,1980-12-24,6.618937969207764
+73629,UNP,1980-12-26,6.702988147735596
+73630,UNP,1980-12-29,6.5138750076293945
+73631,UNP,1980-12-30,6.639949798583984
+73632,UNP,1980-12-31,6.618937969207764
+73633,UNP,1981-01-02,6.555900096893311
+73634,UNP,1981-01-05,6.5138750076293945
+73635,UNP,1981-01-06,6.303750038146973
+73636,UNP,1981-01-07,6.188180923461914
+73637,UNP,1981-01-08,5.988563060760498
+73638,UNP,1981-01-09,5.946537971496582
+73639,UNP,1981-01-12,5.967549800872803
+73640,UNP,1981-01-13,6.051599979400635
+73641,UNP,1981-01-14,6.219699859619141
+73642,UNP,1981-01-15,6.387800216674805
+73643,UNP,1981-01-16,6.576912879943848
+73644,UNP,1981-01-19,6.440330982208252
+73645,UNP,1981-01-20,6.251218795776367
+73646,UNP,1981-01-21,6.156662940979004
+73647,UNP,1981-01-22,6.093625068664551
+73648,UNP,1981-01-23,6.009574890136719
+73649,UNP,1981-01-26,5.757424831390381
+73650,UNP,1981-01-27,5.830968856811523
+73651,UNP,1981-01-28,5.841475009918213
+73652,UNP,1981-01-29,5.87299394607544
+73653,UNP,1981-01-30,5.883500099182129
+73654,UNP,1981-02-02,5.778438091278076
+73655,UNP,1981-02-03,5.87299394607544
+73656,UNP,1981-02-04,5.904512882232666
+73657,UNP,1981-02-05,5.86248779296875
+73658,UNP,1981-02-06,5.86248779296875
+73659,UNP,1981-02-09,5.494769096374512
+73660,UNP,1981-02-10,5.526288032531738
+73661,UNP,1981-02-11,5.442237854003906
+73662,UNP,1981-02-12,5.473755836486816
+73663,UNP,1981-02-13,5.463250160217285
+73664,UNP,1981-02-17,5.505274772644043
+73665,UNP,1981-02-18,5.631350040435791
+73666,UNP,1981-02-19,5.494769096374512
+73667,UNP,1981-02-20,5.463250160217285
+73668,UNP,1981-02-23,5.473755836486816
+73669,UNP,1981-02-24,5.515780925750732
+73670,UNP,1981-02-25,5.557806015014648
+73671,UNP,1981-02-26,5.631350040435791
+73672,UNP,1981-02-27,5.673375129699707
+73673,UNP,1981-03-02,5.73641300201416
+73674,UNP,1981-03-03,5.830968856811523
+73675,UNP,1981-03-04,6.030588150024414
+73676,UNP,1981-03-05,5.883500099182129
+73677,UNP,1981-03-06,5.73641300201416
+73678,UNP,1981-03-09,5.715400218963623
+73679,UNP,1981-03-10,5.715400218963623
+73680,UNP,1981-03-11,5.778438091278076
+73681,UNP,1981-03-12,6.009574890136719
+73682,UNP,1981-03-13,6.156662940979004
+73683,UNP,1981-03-16,6.261724948883057
+73684,UNP,1981-03-17,6.219699859619141
+73685,UNP,1981-03-18,6.030588150024414
+73686,UNP,1981-03-19,5.715400218963623
+73687,UNP,1981-03-20,5.631350040435791
+73688,UNP,1981-03-23,5.809956073760986
+73689,UNP,1981-03-24,5.967549800872803
+73690,UNP,1981-03-25,6.19868803024292
+73691,UNP,1981-03-26,6.167169094085693
+73692,UNP,1981-03-27,6.114637851715088
+73693,UNP,1981-03-30,6.093625068664551
+73694,UNP,1981-03-31,6.219699859619141
+73695,UNP,1981-04-01,6.219699859619141
+73696,UNP,1981-04-02,6.219699859619141
+73697,UNP,1981-04-03,6.261724948883057
+73698,UNP,1981-04-06,6.114637851715088
+73699,UNP,1981-04-07,6.041093826293945
+73700,UNP,1981-04-08,6.051599979400635
+73701,UNP,1981-04-09,5.967549800872803
+73702,UNP,1981-04-10,5.925525188446045
+73703,UNP,1981-04-13,5.547299861907959
+73704,UNP,1981-04-14,5.5998311042785645
+73705,UNP,1981-04-15,5.5998311042785645
+73706,UNP,1981-04-16,5.673375129699707
+73707,UNP,1981-04-20,5.463250160217285
+73708,UNP,1981-04-21,5.2636308670043945
+73709,UNP,1981-04-22,5.211100101470947
+73710,UNP,1981-04-23,5.032494068145752
+73711,UNP,1981-04-24,4.927431106567383
+73712,UNP,1981-04-27,4.937938213348389
+73713,UNP,1981-04-28,4.874899864196777
+73714,UNP,1981-04-29,4.874899864196777
+73715,UNP,1981-04-30,5.0640130043029785
+73716,UNP,1981-05-01,5.043000221252441
+73717,UNP,1981-05-04,4.916924953460693
+73718,UNP,1981-05-05,4.874899864196777
+73719,UNP,1981-05-06,4.937938213348389
+73720,UNP,1981-05-07,4.990468978881836
+73721,UNP,1981-05-08,5.021987915039063
+73722,UNP,1981-05-11,4.874899864196777
+73723,UNP,1981-05-12,4.916924953460693
+73724,UNP,1981-05-13,4.895913124084473
+73725,UNP,1981-05-14,4.916924953460693
+73726,UNP,1981-05-15,4.969456195831299
+73727,UNP,1981-05-18,5.011480808258057
+73728,UNP,1981-05-19,4.937938213348389
+73729,UNP,1981-05-20,4.727812767028809
+73730,UNP,1981-05-21,4.717306137084961
+73731,UNP,1981-05-22,4.685788154602051
+73732,UNP,1981-05-26,4.832874774932861
+73733,UNP,1981-05-27,4.790850162506104
+73734,UNP,1981-05-28,4.664774894714356
+73735,UNP,1981-05-29,4.528193950653076
+73736,UNP,1981-06-01,4.433638095855713
+73737,UNP,1981-06-02,4.202499866485596
+73738,UNP,1981-06-03,4.307562828063965
+73739,UNP,1981-06-04,4.412624835968018
+73740,UNP,1981-06-05,4.507181167602539
+73741,UNP,1981-06-08,4.675281047821045
+73742,UNP,1981-06-09,4.696293830871582
+73743,UNP,1981-06-10,4.738318920135498
+73744,UNP,1981-06-11,4.706799983978272
+73745,UNP,1981-06-12,4.601737976074219
+73746,UNP,1981-06-15,4.559712886810303
+73747,UNP,1981-06-16,4.507181167602539
+73748,UNP,1981-06-17,4.685788154602051
+73749,UNP,1981-06-18,4.601737976074219
+73750,UNP,1981-06-19,4.685788154602051
+73751,UNP,1981-06-22,4.706799983978272
+73752,UNP,1981-06-23,4.685788154602051
+73753,UNP,1981-06-24,4.769837856292725
+73754,UNP,1981-06-25,4.790850162506104
+73755,UNP,1981-06-26,4.769837856292725
+73756,UNP,1981-06-29,4.853888034820557
+73757,UNP,1981-06-30,4.853888034820557
+73758,UNP,1981-07-01,4.748825073242188
+73759,UNP,1981-07-02,4.643763065338135
+73760,UNP,1981-07-06,4.48616886138916
+73761,UNP,1981-07-07,4.643763065338135
+73762,UNP,1981-07-08,4.643763065338135
+73763,UNP,1981-07-09,4.706799983978272
+73764,UNP,1981-07-10,4.790850162506104
+73765,UNP,1981-07-13,4.832874774932861
+73766,UNP,1981-07-14,4.832874774932861
+73767,UNP,1981-07-15,4.874899864196777
+73768,UNP,1981-07-16,4.885406017303467
+73769,UNP,1981-07-17,4.916924953460693
+73770,UNP,1981-07-20,4.874899864196777
+73771,UNP,1981-07-21,5.0640130043029785
+73772,UNP,1981-07-22,5.053505897521973
+73773,UNP,1981-07-23,5.169075012207031
+73774,UNP,1981-07-24,5.200593948364258
+73775,UNP,1981-07-27,5.221605777740479
+73776,UNP,1981-07-28,5.242619037628174
+73777,UNP,1981-07-29,5.295149803161621
+73778,UNP,1981-07-30,5.2636308670043945
+73779,UNP,1981-07-31,5.232112884521484
+73780,UNP,1981-08-03,5.137556076049805
+73781,UNP,1981-08-04,5.1480631828308105
+73782,UNP,1981-08-05,5.169075012207031
+73783,UNP,1981-08-06,5.106038093566895
+73784,UNP,1981-08-07,5.032494068145752
+73785,UNP,1981-08-10,5.127049922943115
+73786,UNP,1981-08-11,5.211100101470947
+73787,UNP,1981-08-12,5.179581165313721
+73788,UNP,1981-08-13,5.211100101470947
+73789,UNP,1981-08-14,5.253125190734863
+73790,UNP,1981-08-17,5.200593948364258
+73791,UNP,1981-08-18,5.169075012207031
+73792,UNP,1981-08-19,5.043000221252441
+73793,UNP,1981-08-20,5.032494068145752
+73794,UNP,1981-08-21,4.990468978881836
+73795,UNP,1981-08-24,4.769837856292725
+73796,UNP,1981-08-25,4.612244129180908
+73797,UNP,1981-08-26,4.591230869293213
+73798,UNP,1981-08-27,4.454649925231934
+73799,UNP,1981-08-28,4.444143772125244
+73800,UNP,1981-08-31,4.391613006591797
+73801,UNP,1981-09-01,4.349587917327881
+73802,UNP,1981-09-02,4.391613006591797
+73803,UNP,1981-09-03,4.276043891906738
+73804,UNP,1981-09-04,4.244524955749512
+73805,UNP,1981-09-08,4.139462947845459
+73806,UNP,1981-09-09,4.097437858581543
+73807,UNP,1981-09-10,4.139462947845459
+73808,UNP,1981-09-11,4.170980930328369
+73809,UNP,1981-09-14,4.149969100952148
+73810,UNP,1981-09-15,4.1919941902160645
+73811,UNP,1981-09-16,4.16047477722168
+73812,UNP,1981-09-17,4.170980930328369
+73813,UNP,1981-09-18,4.181488037109375
+73814,UNP,1981-09-21,4.181488037109375
+73815,UNP,1981-09-22,4.139462947845459
+73816,UNP,1981-09-23,3.992374897003174
+73817,UNP,1981-09-24,3.929337978363037
+73818,UNP,1981-09-25,3.803262948989868
+73819,UNP,1981-09-28,3.950350046157837
+73820,UNP,1981-09-29,4.03439998626709
+73821,UNP,1981-09-30,3.971363067626953
+73822,UNP,1981-10-01,3.992374897003174
+73823,UNP,1981-10-02,4.118450164794922
+73824,UNP,1981-10-05,4.107944011688232
+73825,UNP,1981-10-06,4.244524955749512
+73826,UNP,1981-10-07,4.36009407043457
+73827,UNP,1981-10-08,4.181488037109375
+73828,UNP,1981-10-09,4.1919941902160645
+73829,UNP,1981-10-12,4.170980930328369
+73830,UNP,1981-10-13,4.118450164794922
+73831,UNP,1981-10-14,4.013388156890869
+73832,UNP,1981-10-15,4.107944011688232
+73833,UNP,1981-10-16,4.118450164794922
+73834,UNP,1981-10-19,4.065918922424316
+73835,UNP,1981-10-20,4.1919941902160645
+73836,UNP,1981-10-21,4.118450164794922
+73837,UNP,1981-10-22,4.086931228637695
+73838,UNP,1981-10-23,4.076425075531006
+73839,UNP,1981-10-26,4.03439998626709
+73840,UNP,1981-10-27,4.002881050109863
+73841,UNP,1981-10-28,4.055412769317627
+73842,UNP,1981-10-29,4.076425075531006
+73843,UNP,1981-10-30,4.244524955749512
+73844,UNP,1981-11-02,4.454649925231934
+73845,UNP,1981-11-03,4.559712886810303
+73846,UNP,1981-11-04,4.801355838775635
+73847,UNP,1981-11-05,4.675281047821045
+73848,UNP,1981-11-06,4.643763065338135
+73849,UNP,1981-11-09,4.601737976074219
+73850,UNP,1981-11-10,4.570219039916992
+73851,UNP,1981-11-11,4.643763065338135
+73852,UNP,1981-11-12,4.580725193023682
+73853,UNP,1981-11-13,4.433638095855713
+73854,UNP,1981-11-16,4.286550045013428
+73855,UNP,1981-11-17,4.265538215637207
+73856,UNP,1981-11-18,4.181488037109375
+73857,UNP,1981-11-19,4.213006019592285
+73858,UNP,1981-11-20,4.349587917327881
+73859,UNP,1981-11-23,4.412624835968018
+73860,UNP,1981-11-24,4.580725193023682
+73861,UNP,1981-11-25,4.62274980545044
+73862,UNP,1981-11-27,4.591230869293213
+73863,UNP,1981-11-30,4.748825073242188
+73864,UNP,1981-12-01,4.685788154602051
+73865,UNP,1981-12-02,4.601737976074219
+73866,UNP,1981-12-03,4.633255958557129
+73867,UNP,1981-12-04,4.685788154602051
+73868,UNP,1981-12-07,4.685788154602051
+73869,UNP,1981-12-08,4.769837856292725
+73870,UNP,1981-12-09,4.780344009399414
+73871,UNP,1981-12-10,4.790850162506104
+73872,UNP,1981-12-11,4.769837856292725
+73873,UNP,1981-12-14,4.62274980545044
+73874,UNP,1981-12-15,4.528193950653076
+73875,UNP,1981-12-16,4.507181167602539
+73876,UNP,1981-12-17,4.591230869293213
+73877,UNP,1981-12-18,4.601737976074219
+73878,UNP,1981-12-21,4.528193950653076
+73879,UNP,1981-12-22,4.423130989074707
+73880,UNP,1981-12-23,4.412624835968018
+73881,UNP,1981-12-24,4.433638095855713
+73882,UNP,1981-12-28,4.412624835968018
+73883,UNP,1981-12-29,4.36009407043457
+73884,UNP,1981-12-30,4.381105899810791
+73885,UNP,1981-12-31,4.37060022354126
+73886,UNP,1982-01-04,4.307562828063965
+73887,UNP,1982-01-05,4.118450164794922
+73888,UNP,1982-01-06,4.03439998626709
+73889,UNP,1982-01-07,3.971363067626953
+73890,UNP,1982-01-08,3.992374897003174
+73891,UNP,1982-01-11,3.7297189235687256
+73892,UNP,1982-01-12,3.7612380981445312
+73893,UNP,1982-01-13,3.7612380981445312
+73894,UNP,1982-01-14,3.803262948989868
+73895,UNP,1982-01-15,3.887312889099121
+73896,UNP,1982-01-18,4.03439998626709
+73897,UNP,1982-01-19,3.8557939529418954
+73898,UNP,1982-01-20,3.8137691020965576
+73899,UNP,1982-01-21,3.7717440128326416
+73900,UNP,1982-01-22,3.7612380981445312
+73901,UNP,1982-01-25,3.8347809314727774
+73902,UNP,1982-01-26,3.7192130088806152
+73903,UNP,1982-01-27,3.7297189235687256
+73904,UNP,1982-01-28,3.929337978363037
+73905,UNP,1982-01-29,4.002881050109863
+73906,UNP,1982-02-01,3.8768060207366943
+73907,UNP,1982-02-02,3.8557939529418954
+73908,UNP,1982-02-03,3.70870590209961
+73909,UNP,1982-02-04,3.656174898147583
+73910,UNP,1982-02-05,3.4670629501342773
+73911,UNP,1982-02-08,3.2359249591827397
+73912,UNP,1982-02-09,3.2989630699157715
+73913,UNP,1982-02-10,3.3409879207611084
+73914,UNP,1982-02-11,3.319974899291992
+73915,UNP,1982-02-12,3.3304810523986816
+73916,UNP,1982-02-16,3.267443895339966
+73917,UNP,1982-02-17,3.2569379806518555
+73918,UNP,1982-02-18,3.2569379806518555
+73919,UNP,1982-02-19,3.0888381004333496
+73920,UNP,1982-02-22,3.0888381004333496
+73921,UNP,1982-02-23,3.0888381004333496
+73922,UNP,1982-02-24,3.2149128913879395
+73923,UNP,1982-02-25,3.1623809337615967
+73924,UNP,1982-02-26,3.1623809337615967
+73925,UNP,1982-03-01,3.1308629512786865
+73926,UNP,1982-03-02,3.057318925857544
+73927,UNP,1982-03-03,2.952255964279175
+73928,UNP,1982-03-04,2.8577001094818115
+73929,UNP,1982-03-05,2.836688041687012
+73930,UNP,1982-03-08,2.6895999908447266
+73931,UNP,1982-03-09,2.7736499309539795
+73932,UNP,1982-03-10,2.847193956375122
+73933,UNP,1982-03-11,2.8997249603271484
+73934,UNP,1982-03-12,2.9207379817962646
+73935,UNP,1982-03-15,3.0257999897003174
+73936,UNP,1982-03-16,2.9837749004364014
+73937,UNP,1982-03-17,2.9627630710601807
+73938,UNP,1982-03-18,2.994281053543091
+73939,UNP,1982-03-19,3.0047879219055176
+73940,UNP,1982-03-22,3.0257999897003174
+73941,UNP,1982-03-23,3.12035608291626
+73942,UNP,1982-03-24,3.09934401512146
+73943,UNP,1982-03-25,3.078330993652344
+73944,UNP,1982-03-26,3.078330993652344
+73945,UNP,1982-03-29,3.12035608291626
+73946,UNP,1982-03-30,3.1098499298095703
+73947,UNP,1982-03-31,3.1098499298095703
+73948,UNP,1982-04-01,3.141369104385376
+73949,UNP,1982-04-02,3.2989630699157715
+73950,UNP,1982-04-05,3.225419044494629
+73951,UNP,1982-04-06,3.2464311122894287
+73952,UNP,1982-04-07,3.2989630699157715
+73953,UNP,1982-04-08,3.3409879207611084
+73954,UNP,1982-04-12,3.309468984603882
+73955,UNP,1982-04-13,3.2359249591827397
+73956,UNP,1982-04-14,3.141369104385376
+73957,UNP,1982-04-15,3.1098499298095703
+73958,UNP,1982-04-16,3.1939001083374023
+73959,UNP,1982-04-19,3.1939001083374023
+73960,UNP,1982-04-20,3.1308629512786865
+73961,UNP,1982-04-21,3.057318925857544
+73962,UNP,1982-04-22,3.12035608291626
+73963,UNP,1982-04-23,3.141369104385376
+73964,UNP,1982-04-26,3.1518750190734863
+73965,UNP,1982-04-27,3.1728880405426025
+73966,UNP,1982-04-28,3.1098499298095703
+73967,UNP,1982-04-29,3.036305904388428
+73968,UNP,1982-04-30,3.0678250789642334
+73969,UNP,1982-05-03,3.09934401512146
+73970,UNP,1982-05-04,3.12035608291626
+73971,UNP,1982-05-05,3.141369104385376
+73972,UNP,1982-05-06,3.2149128913879395
+73973,UNP,1982-05-07,3.351494073867798
+73974,UNP,1982-05-10,3.309468984603882
+73975,UNP,1982-05-11,3.4670629501342773
+73976,UNP,1982-05-12,3.3935189247131348
+73977,UNP,1982-05-13,3.361999988555908
+73978,UNP,1982-05-14,3.3725059032440186
+73979,UNP,1982-05-17,3.2779500484466557
+73980,UNP,1982-05-18,3.1939001083374023
+73981,UNP,1982-05-19,3.1623809337615967
+73982,UNP,1982-05-20,3.1728880405426025
+73983,UNP,1982-05-21,3.225419044494629
+73984,UNP,1982-05-24,3.2044060230255127
+73985,UNP,1982-05-25,3.1308629512786865
+73986,UNP,1982-05-26,3.0468130111694336
+73987,UNP,1982-05-27,3.0257999897003174
+73988,UNP,1982-05-28,2.9837749004364014
+73989,UNP,1982-06-01,3.036305904388428
+73990,UNP,1982-06-02,3.0888381004333496
+73991,UNP,1982-06-03,3.0888381004333496
+73992,UNP,1982-06-04,2.9837749004364014
+73993,UNP,1982-06-07,3.0047879219055176
+73994,UNP,1982-06-08,2.973268985748291
+73995,UNP,1982-06-09,2.9837749004364014
+73996,UNP,1982-06-10,3.057318925857544
+73997,UNP,1982-06-11,3.1098499298095703
+73998,UNP,1982-06-14,3.036305904388428
+73999,UNP,1982-06-15,2.9627630710601807
+74000,UNP,1982-06-16,2.952255964279175
+74001,UNP,1982-06-17,2.836688041687012
+74002,UNP,1982-06-18,2.836688041687012
+74003,UNP,1982-06-21,2.847193956375122
+74004,UNP,1982-06-22,2.8577001094818115
+74005,UNP,1982-06-23,2.952255964279175
+74006,UNP,1982-06-24,2.9207379817962646
+74007,UNP,1982-06-25,2.836688041687012
+74008,UNP,1982-06-28,2.868206024169922
+74009,UNP,1982-06-29,2.847193956375122
+74010,UNP,1982-06-30,2.847193956375122
+74011,UNP,1982-07-01,2.7736499309539795
+74012,UNP,1982-07-02,2.7106130123138428
+74013,UNP,1982-07-06,2.700105905532837
+74014,UNP,1982-07-07,2.6475749015808105
+74015,UNP,1982-07-08,2.6580810546875
+74016,UNP,1982-07-09,2.752638101577759
+74017,UNP,1982-07-12,2.6055500507354736
+74018,UNP,1982-07-13,2.595043897628784
+74019,UNP,1982-07-14,2.6370689868927
+74020,UNP,1982-07-15,2.616055965423584
+74021,UNP,1982-07-16,2.6055500507354736
+74022,UNP,1982-07-19,2.6055500507354736
+74023,UNP,1982-07-20,2.6580810546875
+74024,UNP,1982-07-21,2.6055500507354736
+74025,UNP,1982-07-22,2.62656307220459
+74026,UNP,1982-07-23,2.616055965423584
+74027,UNP,1982-07-26,2.616055965423584
+74028,UNP,1982-07-27,2.62656307220459
+74029,UNP,1982-07-28,2.595043897628784
+74030,UNP,1982-07-29,2.6055500507354736
+74031,UNP,1982-07-30,2.595043897628784
+74032,UNP,1982-08-02,2.6895999908447266
+74033,UNP,1982-08-03,2.6370689868927
+74034,UNP,1982-08-04,2.62656307220459
+74035,UNP,1982-08-05,2.6370689868927
+74036,UNP,1982-08-06,2.62656307220459
+74037,UNP,1982-08-09,2.584537982940674
+74038,UNP,1982-08-10,2.574031114578247
+74039,UNP,1982-08-11,2.542512893676758
+74040,UNP,1982-08-12,2.5215001106262207
+74041,UNP,1982-08-13,2.500488042831421
+74042,UNP,1982-08-16,2.5109939575195312
+74043,UNP,1982-08-17,2.742130994796753
+74044,UNP,1982-08-18,2.6685879230499268
+74045,UNP,1982-08-19,2.6580810546875
+74046,UNP,1982-08-20,2.7736499309539795
+74047,UNP,1982-08-23,2.9837749004364014
+74048,UNP,1982-08-24,3.0468130111694336
+74049,UNP,1982-08-25,3.0888381004333496
+74050,UNP,1982-08-26,3.2359249591827397
+74051,UNP,1982-08-27,3.1728880405426025
+74052,UNP,1982-08-30,3.1518750190734863
+74053,UNP,1982-08-31,3.2149128913879395
+74054,UNP,1982-09-01,3.1939001083374023
+74055,UNP,1982-09-02,3.2989630699157715
+74056,UNP,1982-09-03,3.3409879207611084
+74057,UNP,1982-09-07,3.3935189247131348
+74058,UNP,1982-09-08,3.519593954086304
+74059,UNP,1982-09-09,3.7297189235687256
+74060,UNP,1982-09-10,3.614150047302246
+74061,UNP,1982-09-13,3.70870590209961
+74062,UNP,1982-09-14,3.624655961990357
+74063,UNP,1982-09-15,3.4985809326171875
+74064,UNP,1982-09-16,3.4565560817718506
+74065,UNP,1982-09-17,3.3935189247131348
+74066,UNP,1982-09-20,3.3725059032440186
+74067,UNP,1982-09-21,3.4670629501342773
+74068,UNP,1982-09-22,3.4250380992889404
+74069,UNP,1982-09-23,3.4985809326171875
+74070,UNP,1982-09-24,3.56161904335022
+74071,UNP,1982-09-27,3.57212495803833
+74072,UNP,1982-09-28,3.614150047302246
+74073,UNP,1982-09-29,3.530100107192993
+74074,UNP,1982-09-30,3.4145309925079346
+74075,UNP,1982-10-01,3.4250380992889404
+74076,UNP,1982-10-04,3.3725059032440186
+74077,UNP,1982-10-05,3.3830130100250244
+74078,UNP,1982-10-06,3.530100107192993
+74079,UNP,1982-10-07,3.782249927520752
+74080,UNP,1982-10-08,3.803262948989868
+74081,UNP,1982-10-11,3.908324956893921
+74082,UNP,1982-10-12,3.939843893051148
+74083,UNP,1982-10-13,4.107944011688232
+74084,UNP,1982-10-14,4.044906139373779
+74085,UNP,1982-10-15,3.992374897003174
+74086,UNP,1982-10-18,4.013388156890869
+74087,UNP,1982-10-19,4.097437858581543
+74088,UNP,1982-10-20,4.181488037109375
+74089,UNP,1982-10-21,4.107944011688232
+74090,UNP,1982-10-22,4.149969100952148
+74091,UNP,1982-10-25,3.939843893051148
+74092,UNP,1982-10-26,3.971363067626953
+74093,UNP,1982-10-27,3.950350046157837
+74094,UNP,1982-10-28,3.8137691020965576
+74095,UNP,1982-10-29,3.7927560806274414
+74096,UNP,1982-11-01,3.7927560806274414
+74097,UNP,1982-11-02,3.845288038253784
+74098,UNP,1982-11-03,4.076425075531006
+74099,UNP,1982-11-04,3.992374897003174
+74100,UNP,1982-11-05,4.0238938331604
+74101,UNP,1982-11-08,3.981868982315064
+74102,UNP,1982-11-09,4.118450164794922
+74103,UNP,1982-11-10,4.149969100952148
+74104,UNP,1982-11-11,4.149969100952148
+74105,UNP,1982-11-12,3.782249927520752
+74106,UNP,1982-11-15,3.803262948989868
+74107,UNP,1982-11-16,3.7612380981445312
+74108,UNP,1982-11-17,3.8557939529418954
+74109,UNP,1982-11-18,3.8347809314727774
+74110,UNP,1982-11-19,3.740225076675415
+74111,UNP,1982-11-22,3.624655961990357
+74112,UNP,1982-11-23,3.519593954086304
+74113,UNP,1982-11-24,3.5090880393981934
+74114,UNP,1982-11-26,3.530100107192993
+74115,UNP,1982-11-29,3.5931379795074463
+74116,UNP,1982-11-30,3.7297189235687256
+74117,UNP,1982-12-01,3.5826311111450195
+74118,UNP,1982-12-02,3.5931379795074463
+74119,UNP,1982-12-03,3.614150047302246
+74120,UNP,1982-12-06,3.7192130088806152
+74121,UNP,1982-12-07,3.824275016784668
+74122,UNP,1982-12-08,3.656174898147583
+74123,UNP,1982-12-09,3.6036438941955566
+74124,UNP,1982-12-10,3.824275016784668
+74125,UNP,1982-12-13,3.803262948989868
+74126,UNP,1982-12-14,3.7927560806274414
+74127,UNP,1982-12-15,3.666681051254273
+74128,UNP,1982-12-16,3.666681051254273
+74129,UNP,1982-12-17,3.740225076675415
+74130,UNP,1982-12-20,3.698199987411499
+74131,UNP,1982-12-21,3.750730991363525
+74132,UNP,1982-12-22,3.782249927520752
+74133,UNP,1982-12-23,3.782249927520752
+74134,UNP,1982-12-27,3.950350046157837
+74135,UNP,1982-12-28,3.866300106048584
+74136,UNP,1982-12-29,3.887312889099121
+74137,UNP,1982-12-30,3.908324956893921
+74138,UNP,1982-12-31,3.950350046157837
+74139,UNP,1983-01-03,3.8768060207366943
+74140,UNP,1983-01-04,4.1919941902160645
+74141,UNP,1983-01-05,4.265538215637207
+74142,UNP,1983-01-06,4.538700103759766
+74143,UNP,1983-01-07,4.517687797546387
+74144,UNP,1983-01-10,4.591230869293213
+74145,UNP,1983-01-11,4.612244129180908
+74146,UNP,1983-01-12,4.507181167602539
+74147,UNP,1983-01-13,4.276043891906738
+74148,UNP,1983-01-14,4.307562828063965
+74149,UNP,1983-01-17,4.36009407043457
+74150,UNP,1983-01-18,4.318068981170654
+74151,UNP,1983-01-19,4.223513126373291
+74152,UNP,1983-01-20,4.297056198120117
+74153,UNP,1983-01-21,4.139462947845459
+74154,UNP,1983-01-24,3.992374897003174
+74155,UNP,1983-01-25,3.929337978363037
+74156,UNP,1983-01-26,3.887312889099121
+74157,UNP,1983-01-27,3.9188311100006095
+74158,UNP,1983-01-28,3.908324956893921
+74159,UNP,1983-01-31,3.908324956893921
+74160,UNP,1983-02-01,3.803262948989868
+74161,UNP,1983-02-02,3.782249927520752
+74162,UNP,1983-02-03,3.866300106048584
+74163,UNP,1983-02-04,3.992374897003174
+74164,UNP,1983-02-07,4.0238938331604
+74165,UNP,1983-02-08,3.971363067626953
+74166,UNP,1983-02-09,4.013388156890869
+74167,UNP,1983-02-10,4.16047477722168
+74168,UNP,1983-02-11,4.244524955749512
+74169,UNP,1983-02-14,4.318068981170654
+74170,UNP,1983-02-15,4.223513126373291
+74171,UNP,1983-02-16,4.265538215637207
+74172,UNP,1983-02-17,4.286550045013428
+74173,UNP,1983-02-18,4.339080810546875
+74174,UNP,1983-02-22,4.086931228637695
+74175,UNP,1983-02-23,4.139462947845459
+74176,UNP,1983-02-24,4.223513126373291
+74177,UNP,1983-02-25,4.118450164794922
+74178,UNP,1983-02-28,3.950350046157837
+74179,UNP,1983-03-01,3.908324956893921
+74180,UNP,1983-03-02,4.03439998626709
+74181,UNP,1983-03-03,4.076425075531006
+74182,UNP,1983-03-04,4.181488037109375
+74183,UNP,1983-03-07,4.244524955749512
+74184,UNP,1983-03-08,4.16047477722168
+74185,UNP,1983-03-09,4.149969100952148
+74186,UNP,1983-03-10,4.03439998626709
+74187,UNP,1983-03-11,4.013388156890869
+74188,UNP,1983-03-14,4.013388156890869
+74189,UNP,1983-03-15,4.0238938331604
+74190,UNP,1983-03-16,3.8978190422058105
+74191,UNP,1983-03-17,3.8137691020965576
+74192,UNP,1983-03-18,3.845288038253784
+74193,UNP,1983-03-21,3.971363067626953
+74194,UNP,1983-03-22,3.8978190422058105
+74195,UNP,1983-03-23,3.908324956893921
+74196,UNP,1983-03-24,3.8978190422058105
+74197,UNP,1983-03-25,3.887312889099121
+74198,UNP,1983-03-28,3.8978190422058105
+74199,UNP,1983-03-29,3.8347809314727774
+74200,UNP,1983-03-30,3.950350046157837
+74201,UNP,1983-03-31,4.16047477722168
+74202,UNP,1983-04-04,4.255031108856201
+74203,UNP,1983-04-05,4.202499866485596
+74204,UNP,1983-04-06,4.149969100952148
+74205,UNP,1983-04-07,4.16047477722168
+74206,UNP,1983-04-08,4.307562828063965
+74207,UNP,1983-04-11,4.402119159698486
+74208,UNP,1983-04-12,4.423130989074707
+74209,UNP,1983-04-13,4.307562828063965
+74210,UNP,1983-04-14,4.37060022354126
+74211,UNP,1983-04-15,4.349587917327881
+74212,UNP,1983-04-18,4.349587917327881
+74213,UNP,1983-04-19,4.328575134277344
+74214,UNP,1983-04-20,4.1919941902160645
+74215,UNP,1983-04-21,4.244524955749512
+74216,UNP,1983-04-22,4.244524955749512
+74217,UNP,1983-04-25,4.244524955749512
+74218,UNP,1983-04-26,4.433638095855713
+74219,UNP,1983-04-27,4.36009407043457
+74220,UNP,1983-04-28,4.433638095855713
+74221,UNP,1983-04-29,4.62274980545044
+74222,UNP,1983-05-02,4.559712886810303
+74223,UNP,1983-05-03,4.559712886810303
+74224,UNP,1983-05-04,4.811862945556641
+74225,UNP,1983-05-05,4.864394187927246
+74226,UNP,1983-05-06,4.874899864196777
+74227,UNP,1983-05-09,4.853888034820557
+74228,UNP,1983-05-10,4.853888034820557
+74229,UNP,1983-05-11,4.874899864196777
+74230,UNP,1983-05-12,4.853888034820557
+74231,UNP,1983-05-13,4.832874774932861
+74232,UNP,1983-05-16,4.790850162506104
+74233,UNP,1983-05-17,4.738318920135498
+74234,UNP,1983-05-18,4.654269218444824
+74235,UNP,1983-05-19,4.580725193023682
+74236,UNP,1983-05-20,4.643763065338135
+74237,UNP,1983-05-23,4.706799983978272
+74238,UNP,1983-05-24,4.969456195831299
+74239,UNP,1983-05-25,4.937938213348389
+74240,UNP,1983-05-26,4.916924953460693
+74241,UNP,1983-05-27,4.780344009399414
+74242,UNP,1983-05-31,4.664774894714356
+74243,UNP,1983-06-01,4.696293830871582
+74244,UNP,1983-06-02,4.706799983978272
+74245,UNP,1983-06-03,4.685788154602051
+74246,UNP,1983-06-06,4.675281047821045
+74247,UNP,1983-06-07,4.601737976074219
+74248,UNP,1983-06-08,4.49667501449585
+74249,UNP,1983-06-09,4.591230869293213
+74250,UNP,1983-06-10,4.643763065338135
+74251,UNP,1983-06-13,4.664774894714356
+74252,UNP,1983-06-14,4.717306137084961
+74253,UNP,1983-06-15,4.82236909866333
+74254,UNP,1983-06-16,5.000975131988525
+74255,UNP,1983-06-17,4.990468978881836
+74256,UNP,1983-06-20,4.958950042724609
+74257,UNP,1983-06-21,5.1480631828308105
+74258,UNP,1983-06-22,5.106038093566895
+74259,UNP,1983-06-23,5.043000221252441
+74260,UNP,1983-06-24,5.021987915039063
+74261,UNP,1983-06-27,4.990468978881836
+74262,UNP,1983-06-28,4.958950042724609
+74263,UNP,1983-06-29,4.927431106567383
+74264,UNP,1983-06-30,4.864394187927246
+74265,UNP,1983-07-01,4.853888034820557
+74266,UNP,1983-07-05,4.717306137084961
+74267,UNP,1983-07-06,4.811862945556641
+74268,UNP,1983-07-07,4.916924953460693
+74269,UNP,1983-07-08,4.874899864196777
+74270,UNP,1983-07-11,4.916924953460693
+74271,UNP,1983-07-12,4.864394187927246
+74272,UNP,1983-07-13,4.885406017303467
+74273,UNP,1983-07-14,4.82236909866333
+74274,UNP,1983-07-15,4.780344009399414
+74275,UNP,1983-07-18,4.748825073242188
+74276,UNP,1983-07-19,4.780344009399414
+74277,UNP,1983-07-20,4.864394187927246
+74278,UNP,1983-07-21,4.864394187927246
+74279,UNP,1983-07-22,4.853888034820557
+74280,UNP,1983-07-25,4.832874774932861
+74281,UNP,1983-07-26,4.811862945556641
+74282,UNP,1983-07-27,4.748825073242188
+74283,UNP,1983-07-28,4.685788154602051
+74284,UNP,1983-07-29,4.62274980545044
+74285,UNP,1983-08-01,4.654269218444824
+74286,UNP,1983-08-02,4.654269218444824
+74287,UNP,1983-08-03,4.685788154602051
+74288,UNP,1983-08-04,4.528193950653076
+74289,UNP,1983-08-05,4.475663185119629
+74290,UNP,1983-08-08,4.286550045013428
+74291,UNP,1983-08-09,4.318068981170654
+74292,UNP,1983-08-10,4.307562828063965
+74293,UNP,1983-08-11,4.433638095855713
+74294,UNP,1983-08-12,4.49667501449585
+74295,UNP,1983-08-15,4.517687797546387
+74296,UNP,1983-08-16,4.559712886810303
+74297,UNP,1983-08-17,4.643763065338135
+74298,UNP,1983-08-18,4.62274980545044
+74299,UNP,1983-08-19,4.675281047821045
+74300,UNP,1983-08-22,4.696293830871582
+74301,UNP,1983-08-23,4.685788154602051
+74302,UNP,1983-08-24,4.685788154602051
+74303,UNP,1983-08-25,4.633255958557129
+74304,UNP,1983-08-26,4.664774894714356
+74305,UNP,1983-08-29,4.643763065338135
+74306,UNP,1983-08-30,4.696293830871582
+74307,UNP,1983-08-31,4.738318920135498
+74308,UNP,1983-09-01,4.696293830871582
+74309,UNP,1983-09-02,4.717306137084961
+74310,UNP,1983-09-06,4.811862945556641
+74311,UNP,1983-09-07,4.874899864196777
+74312,UNP,1983-09-08,4.916924953460693
+74313,UNP,1983-09-09,4.927431106567383
+74314,UNP,1983-09-12,4.895913124084473
+74315,UNP,1983-09-13,4.864394187927246
+74316,UNP,1983-09-14,4.832874774932861
+74317,UNP,1983-09-15,4.864394187927246
+74318,UNP,1983-09-16,4.990468978881836
+74319,UNP,1983-09-19,4.9799628257751465
+74320,UNP,1983-09-20,5.021987915039063
+74321,UNP,1983-09-21,4.9799628257751465
+74322,UNP,1983-09-22,5.043000221252441
+74323,UNP,1983-09-23,5.043000221252441
+74324,UNP,1983-09-26,4.990468978881836
+74325,UNP,1983-09-27,4.958950042724609
+74326,UNP,1983-09-28,4.895913124084473
+74327,UNP,1983-09-29,4.780344009399414
+74328,UNP,1983-09-30,4.685788154602051
+74329,UNP,1983-10-03,4.727812767028809
+74330,UNP,1983-10-04,4.759331226348877
+74331,UNP,1983-10-05,4.727812767028809
+74332,UNP,1983-10-06,4.727812767028809
+74333,UNP,1983-10-07,4.727812767028809
+74334,UNP,1983-10-10,4.843380928039551
+74335,UNP,1983-10-11,4.706799983978272
+74336,UNP,1983-10-12,4.706799983978272
+74337,UNP,1983-10-13,4.706799983978272
+74338,UNP,1983-10-14,4.843380928039551
+74339,UNP,1983-10-17,4.864394187927246
+74340,UNP,1983-10-18,4.717306137084961
+74341,UNP,1983-10-19,4.832874774932861
+74342,UNP,1983-10-20,4.853888034820557
+74343,UNP,1983-10-21,4.82236909866333
+74344,UNP,1983-10-24,4.780344009399414
+74345,UNP,1983-10-25,4.727812767028809
+74346,UNP,1983-10-26,4.706799983978272
+74347,UNP,1983-10-27,4.654269218444824
+74348,UNP,1983-10-28,4.643763065338135
+74349,UNP,1983-10-31,4.664774894714356
+74350,UNP,1983-11-01,4.643763065338135
+74351,UNP,1983-11-02,4.62274980545044
+74352,UNP,1983-11-03,4.528193950653076
+74353,UNP,1983-11-04,4.433638095855713
+74354,UNP,1983-11-07,4.423130989074707
+74355,UNP,1983-11-08,4.444143772125244
+74356,UNP,1983-11-09,4.475663185119629
+74357,UNP,1983-11-10,4.48616886138916
+74358,UNP,1983-11-11,4.48616886138916
+74359,UNP,1983-11-14,4.48616886138916
+74360,UNP,1983-11-15,4.49667501449585
+74361,UNP,1983-11-16,4.48616886138916
+74362,UNP,1983-11-17,4.423130989074707
+74363,UNP,1983-11-18,4.339080810546875
+74364,UNP,1983-11-21,4.36009407043457
+74365,UNP,1983-11-22,4.286550045013428
+74366,UNP,1983-11-23,4.202499866485596
+74367,UNP,1983-11-25,4.223513126373291
+74368,UNP,1983-11-28,4.223513126373291
+74369,UNP,1983-11-29,4.170980930328369
+74370,UNP,1983-11-30,4.1919941902160645
+74371,UNP,1983-12-01,4.181488037109375
+74372,UNP,1983-12-02,4.223513126373291
+74373,UNP,1983-12-05,4.244524955749512
+74374,UNP,1983-12-06,4.234018802642822
+74375,UNP,1983-12-07,4.255031108856201
+74376,UNP,1983-12-08,4.223513126373291
+74377,UNP,1983-12-09,4.276043891906738
+74378,UNP,1983-12-12,4.276043891906738
+74379,UNP,1983-12-13,4.234018802642822
+74380,UNP,1983-12-14,4.065918922424316
+74381,UNP,1983-12-15,4.03439998626709
+74382,UNP,1983-12-16,3.992374897003174
+74383,UNP,1983-12-19,3.929337978363037
+74384,UNP,1983-12-20,4.0238938331604
+74385,UNP,1983-12-21,4.1919941902160645
+74386,UNP,1983-12-22,4.181488037109375
+74387,UNP,1983-12-23,4.244524955749512
+74388,UNP,1983-12-27,4.213006019592285
+74389,UNP,1983-12-28,4.202499866485596
+74390,UNP,1983-12-29,4.223513126373291
+74391,UNP,1983-12-30,4.265538215637207
+74392,UNP,1984-01-03,4.1919941902160645
+74393,UNP,1984-01-04,4.255031108856201
+74394,UNP,1984-01-05,4.381105899810791
+74395,UNP,1984-01-06,4.412624835968018
+74396,UNP,1984-01-09,4.36009407043457
+74397,UNP,1984-01-10,4.318068981170654
+74398,UNP,1984-01-11,4.297056198120117
+74399,UNP,1984-01-12,4.213006019592285
+74400,UNP,1984-01-13,4.1919941902160645
+74401,UNP,1984-01-16,4.118450164794922
+74402,UNP,1984-01-17,4.149969100952148
+74403,UNP,1984-01-18,4.139462947845459
+74404,UNP,1984-01-19,4.139462947845459
+74405,UNP,1984-01-20,4.086931228637695
+74406,UNP,1984-01-23,4.065918922424316
+74407,UNP,1984-01-24,4.149969100952148
+74408,UNP,1984-01-25,4.244524955749512
+74409,UNP,1984-01-26,4.223513126373291
+74410,UNP,1984-01-27,4.16047477722168
+74411,UNP,1984-01-30,4.181488037109375
+74412,UNP,1984-01-31,4.149969100952148
+74413,UNP,1984-02-01,4.139462947845459
+74414,UNP,1984-02-02,4.118450164794922
+74415,UNP,1984-02-03,3.9608559608459473
+74416,UNP,1984-02-06,3.908324956893921
+74417,UNP,1984-02-07,3.908324956893921
+74418,UNP,1984-02-08,3.7717440128326416
+74419,UNP,1984-02-09,3.8347809314727774
+74420,UNP,1984-02-10,3.887312889099121
+74421,UNP,1984-02-13,3.887312889099121
+74422,UNP,1984-02-14,3.887312889099121
+74423,UNP,1984-02-15,3.866300106048584
+74424,UNP,1984-02-16,3.8557939529418954
+74425,UNP,1984-02-17,3.824275016784668
+74426,UNP,1984-02-21,3.7717440128326416
+74427,UNP,1984-02-22,3.750730991363525
+74428,UNP,1984-02-23,3.7717440128326416
+74429,UNP,1984-02-24,3.8557939529418954
+74430,UNP,1984-02-27,3.950350046157837
+74431,UNP,1984-02-28,3.908324956893921
+74432,UNP,1984-02-29,3.908324956893921
+74433,UNP,1984-03-01,3.908324956893921
+74434,UNP,1984-03-02,3.939843893051148
+74435,UNP,1984-03-05,3.8978190422058105
+74436,UNP,1984-03-06,3.8137691020965576
+74437,UNP,1984-03-07,3.7927560806274414
+74438,UNP,1984-03-08,3.7927560806274414
+74439,UNP,1984-03-09,3.7297189235687256
+74440,UNP,1984-03-12,3.750730991363525
+74441,UNP,1984-03-13,3.698199987411499
+74442,UNP,1984-03-14,3.70870590209961
+74443,UNP,1984-03-15,3.740225076675415
+74444,UNP,1984-03-16,3.698199987411499
+74445,UNP,1984-03-19,3.677187919616699
+74446,UNP,1984-03-20,3.782249927520752
+74447,UNP,1984-03-21,3.8557939529418954
+74448,UNP,1984-03-22,3.8347809314727774
+74449,UNP,1984-03-23,3.782249927520752
+74450,UNP,1984-03-26,3.70870590209961
+74451,UNP,1984-03-27,3.70870590209961
+74452,UNP,1984-03-28,3.803262948989868
+74453,UNP,1984-03-29,3.824275016784668
+74454,UNP,1984-03-30,3.803262948989868
+74455,UNP,1984-04-02,3.8137691020965576
+74456,UNP,1984-04-03,3.929337978363037
+74457,UNP,1984-04-04,3.971363067626953
+74458,UNP,1984-04-05,3.845288038253784
+74459,UNP,1984-04-06,3.8768060207366943
+74460,UNP,1984-04-09,3.8137691020965576
+74461,UNP,1984-04-10,3.824275016784668
+74462,UNP,1984-04-11,3.7612380981445312
+74463,UNP,1984-04-12,3.866300106048584
+74464,UNP,1984-04-13,3.845288038253784
+74465,UNP,1984-04-16,3.950350046157837
+74466,UNP,1984-04-17,3.950350046157837
+74467,UNP,1984-04-18,3.950350046157837
+74468,UNP,1984-04-19,3.939843893051148
+74469,UNP,1984-04-23,3.9608559608459473
+74470,UNP,1984-04-24,3.992374897003174
+74471,UNP,1984-04-25,4.097437858581543
+74472,UNP,1984-04-26,4.076425075531006
+74473,UNP,1984-04-27,4.03439998626709
+74474,UNP,1984-04-30,4.065918922424316
+74475,UNP,1984-05-01,4.118450164794922
+74476,UNP,1984-05-02,4.107944011688232
+74477,UNP,1984-05-03,4.03439998626709
+74478,UNP,1984-05-04,3.939843893051148
+74479,UNP,1984-05-07,3.971363067626953
+74480,UNP,1984-05-08,4.03439998626709
+74481,UNP,1984-05-09,3.950350046157837
+74482,UNP,1984-05-10,3.9188311100006095
+74483,UNP,1984-05-11,3.8978190422058105
+74484,UNP,1984-05-14,3.8347809314727774
+74485,UNP,1984-05-15,3.845288038253784
+74486,UNP,1984-05-16,3.8347809314727774
+74487,UNP,1984-05-17,3.8347809314727774
+74488,UNP,1984-05-18,3.7927560806274414
+74489,UNP,1984-05-21,3.803262948989868
+74490,UNP,1984-05-22,3.782249927520752
+74491,UNP,1984-05-23,3.6876940727233887
+74492,UNP,1984-05-24,3.666681051254273
+74493,UNP,1984-05-25,3.677187919616699
+74494,UNP,1984-05-29,3.677187919616699
+74495,UNP,1984-05-30,3.803262948989868
+74496,UNP,1984-05-31,3.7717440128326416
+74497,UNP,1984-06-01,3.7612380981445312
+74498,UNP,1984-06-04,3.7192130088806152
+74499,UNP,1984-06-05,3.5406060218811035
+74500,UNP,1984-06-06,3.5511128902435303
+74501,UNP,1984-06-07,3.56161904335022
+74502,UNP,1984-06-08,3.5931379795074463
+74503,UNP,1984-06-11,3.446049928665161
+74504,UNP,1984-06-12,3.3304810523986816
+74505,UNP,1984-06-13,3.351494073867798
+74506,UNP,1984-06-14,3.2779500484466557
+74507,UNP,1984-06-15,3.1518750190734863
+74508,UNP,1984-06-18,3.2569379806518555
+74509,UNP,1984-06-19,3.2569379806518555
+74510,UNP,1984-06-20,3.3935189247131348
+74511,UNP,1984-06-21,3.319974899291992
+74512,UNP,1984-06-22,3.267443895339966
+74513,UNP,1984-06-25,3.2884559631347656
+74514,UNP,1984-06-26,3.1939001083374023
+74515,UNP,1984-06-27,3.1939001083374023
+74516,UNP,1984-06-28,3.183393955230713
+74517,UNP,1984-06-29,3.2569379806518555
+74518,UNP,1984-07-02,3.1939001083374023
+74519,UNP,1984-07-03,3.183393955230713
+74520,UNP,1984-07-05,3.1728880405426025
+74521,UNP,1984-07-06,3.1728880405426025
+74522,UNP,1984-07-09,3.1098499298095703
+74523,UNP,1984-07-10,3.09934401512146
+74524,UNP,1984-07-11,3.078330993652344
+74525,UNP,1984-07-12,3.12035608291626
+74526,UNP,1984-07-13,3.1518750190734863
+74527,UNP,1984-07-16,3.2149128913879395
+74528,UNP,1984-07-17,3.2149128913879395
+74529,UNP,1984-07-18,3.1623809337615967
+74530,UNP,1984-07-19,3.1098499298095703
+74531,UNP,1984-07-20,3.12035608291626
+74532,UNP,1984-07-23,3.0888381004333496
+74533,UNP,1984-07-24,3.036305904388428
+74534,UNP,1984-07-25,3.0468130111694336
+74535,UNP,1984-07-26,3.015294075012207
+74536,UNP,1984-07-27,3.0257999897003174
+74537,UNP,1984-07-30,2.973268985748291
+74538,UNP,1984-07-31,2.9207379817962646
+74539,UNP,1984-08-01,3.0257999897003174
+74540,UNP,1984-08-02,3.2569379806518555
+74541,UNP,1984-08-03,3.4250380992889404
+74542,UNP,1984-08-06,3.3725059032440186
+74543,UNP,1984-08-07,3.2989630699157715
+74544,UNP,1984-08-08,3.361999988555908
+74545,UNP,1984-08-09,3.5090880393981934
+74546,UNP,1984-08-10,3.530100107192993
+74547,UNP,1984-08-13,3.519593954086304
+74548,UNP,1984-08-14,3.4670629501342773
+74549,UNP,1984-08-15,3.435544013977051
+74550,UNP,1984-08-16,3.435544013977051
+74551,UNP,1984-08-17,3.446049928665161
+74552,UNP,1984-08-20,3.446049928665161
+74553,UNP,1984-08-21,3.530100107192993
+74554,UNP,1984-08-22,3.5090880393981934
+74555,UNP,1984-08-23,3.4670629501342773
+74556,UNP,1984-08-24,3.4250380992889404
+74557,UNP,1984-08-27,3.361999988555908
+74558,UNP,1984-08-28,3.4145309925079346
+74559,UNP,1984-08-29,3.435544013977051
+74560,UNP,1984-08-30,3.4565560817718506
+74561,UNP,1984-08-31,3.477569103240967
+74562,UNP,1984-09-04,3.3935189247131348
+74563,UNP,1984-09-05,3.309468984603882
+74564,UNP,1984-09-06,3.309468984603882
+74565,UNP,1984-09-07,3.3304810523986816
+74566,UNP,1984-09-10,3.309468984603882
+74567,UNP,1984-09-11,3.3304810523986816
+74568,UNP,1984-09-12,3.3935189247131348
+74569,UNP,1984-09-13,3.6036438941955566
+74570,UNP,1984-09-14,3.56161904335022
+74571,UNP,1984-09-17,3.57212495803833
+74572,UNP,1984-09-18,3.446049928665161
+74573,UNP,1984-09-19,3.3935189247131348
+74574,UNP,1984-09-20,3.4250380992889404
+74575,UNP,1984-09-21,3.3830130100250244
+74576,UNP,1984-09-24,3.351494073867798
+74577,UNP,1984-09-25,3.351494073867798
+74578,UNP,1984-09-26,3.351494073867798
+74579,UNP,1984-09-27,3.3725059032440186
+74580,UNP,1984-09-28,3.3725059032440186
+74581,UNP,1984-10-01,3.3830130100250244
+74582,UNP,1984-10-02,3.351494073867798
+74583,UNP,1984-10-03,3.3409879207611084
+74584,UNP,1984-10-04,3.3409879207611084
+74585,UNP,1984-10-05,3.361999988555908
+74586,UNP,1984-10-08,3.3409879207611084
+74587,UNP,1984-10-09,3.2149128913879395
+74588,UNP,1984-10-10,3.2149128913879395
+74589,UNP,1984-10-11,3.2989630699157715
+74590,UNP,1984-10-12,3.3409879207611084
+74591,UNP,1984-10-15,3.361999988555908
+74592,UNP,1984-10-16,3.2779500484466557
+74593,UNP,1984-10-17,3.2359249591827397
+74594,UNP,1984-10-18,3.2884559631347656
+74595,UNP,1984-10-19,3.225419044494629
+74596,UNP,1984-10-22,3.2569379806518555
+74597,UNP,1984-10-23,3.225419044494629
+74598,UNP,1984-10-24,3.225419044494629
+74599,UNP,1984-10-25,3.2359249591827397
+74600,UNP,1984-10-26,3.183393955230713
+74601,UNP,1984-10-29,3.1939001083374023
+74602,UNP,1984-10-30,3.2359249591827397
+74603,UNP,1984-10-31,3.2149128913879395
+74604,UNP,1984-11-01,3.2569379806518555
+74605,UNP,1984-11-02,3.267443895339966
+74606,UNP,1984-11-05,3.3409879207611084
+74607,UNP,1984-11-06,3.3830130100250244
+74608,UNP,1984-11-07,3.361999988555908
+74609,UNP,1984-11-08,3.3409879207611084
+74610,UNP,1984-11-09,3.309468984603882
+74611,UNP,1984-11-12,3.3409879207611084
+74612,UNP,1984-11-13,3.3304810523986816
+74613,UNP,1984-11-14,3.3304810523986816
+74614,UNP,1984-11-15,3.319974899291992
+74615,UNP,1984-11-16,3.267443895339966
+74616,UNP,1984-11-19,3.2044060230255127
+74617,UNP,1984-11-20,3.2044060230255127
+74618,UNP,1984-11-21,3.2359249591827397
+74619,UNP,1984-11-23,3.2569379806518555
+74620,UNP,1984-11-26,3.2464311122894287
+74621,UNP,1984-11-27,3.2884559631347656
+74622,UNP,1984-11-28,3.2884559631347656
+74623,UNP,1984-11-29,3.267443895339966
+74624,UNP,1984-11-30,3.2779500484466557
+74625,UNP,1984-12-03,3.2359249591827397
+74626,UNP,1984-12-04,3.2359249591827397
+74627,UNP,1984-12-05,3.2044060230255127
+74628,UNP,1984-12-06,3.2464311122894287
+74629,UNP,1984-12-07,3.309468984603882
+74630,UNP,1984-12-10,3.351494073867798
+74631,UNP,1984-12-11,3.351494073867798
+74632,UNP,1984-12-12,3.351494073867798
+74633,UNP,1984-12-13,3.351494073867798
+74634,UNP,1984-12-14,3.3409879207611084
+74635,UNP,1984-12-17,3.351494073867798
+74636,UNP,1984-12-18,3.446049928665161
+74637,UNP,1984-12-19,3.4565560817718506
+74638,UNP,1984-12-20,3.3830130100250244
+74639,UNP,1984-12-21,3.309468984603882
+74640,UNP,1984-12-24,3.4145309925079346
+74641,UNP,1984-12-26,3.435544013977051
+74642,UNP,1984-12-27,3.435544013977051
+74643,UNP,1984-12-28,3.446049928665161
+74644,UNP,1984-12-31,3.435544013977051
+74645,UNP,1985-01-02,3.3725059032440186
+74646,UNP,1985-01-03,3.404025077819824
+74647,UNP,1985-01-04,3.404025077819824
+74648,UNP,1985-01-07,3.435544013977051
+74649,UNP,1985-01-08,3.4670629501342773
+74650,UNP,1985-01-09,3.5090880393981934
+74651,UNP,1985-01-10,3.5511128902435303
+74652,UNP,1985-01-11,3.5511128902435303
+74653,UNP,1985-01-14,3.614150047302246
+74654,UNP,1985-01-15,3.666681051254273
+74655,UNP,1985-01-16,3.750730991363525
+74656,UNP,1985-01-17,3.7192130088806152
+74657,UNP,1985-01-18,3.70870590209961
+74658,UNP,1985-01-21,3.8137691020965576
+74659,UNP,1985-01-22,3.803262948989868
+74660,UNP,1985-01-23,3.908324956893921
+74661,UNP,1985-01-24,3.908324956893921
+74662,UNP,1985-01-25,3.8557939529418954
+74663,UNP,1985-01-28,3.8557939529418954
+74664,UNP,1985-01-29,3.981868982315064
+74665,UNP,1985-01-30,3.950350046157837
+74666,UNP,1985-01-31,3.950350046157837
+74667,UNP,1985-02-01,3.9188311100006095
+74668,UNP,1985-02-04,3.992374897003174
+74669,UNP,1985-02-05,4.03439998626709
+74670,UNP,1985-02-06,3.992374897003174
+74671,UNP,1985-02-07,4.055412769317627
+74672,UNP,1985-02-08,4.118450164794922
+74673,UNP,1985-02-11,4.086931228637695
+74674,UNP,1985-02-12,4.086931228637695
+74675,UNP,1985-02-13,4.139462947845459
+74676,UNP,1985-02-14,4.128955841064453
+74677,UNP,1985-02-15,4.118450164794922
+74678,UNP,1985-02-19,4.118450164794922
+74679,UNP,1985-02-20,4.076425075531006
+74680,UNP,1985-02-21,4.002881050109863
+74681,UNP,1985-02-22,3.9608559608459473
+74682,UNP,1985-02-25,4.002881050109863
+74683,UNP,1985-02-26,4.086931228637695
+74684,UNP,1985-02-27,4.076425075531006
+74685,UNP,1985-02-28,4.118450164794922
+74686,UNP,1985-03-01,4.213006019592285
+74687,UNP,1985-03-04,4.1919941902160645
+74688,UNP,1985-03-05,4.181488037109375
+74689,UNP,1985-03-06,4.107944011688232
+74690,UNP,1985-03-07,4.03439998626709
+74691,UNP,1985-03-08,3.971363067626953
+74692,UNP,1985-03-11,3.9188311100006095
+74693,UNP,1985-03-12,3.9608559608459473
+74694,UNP,1985-03-13,3.981868982315064
+74695,UNP,1985-03-14,4.013388156890869
+74696,UNP,1985-03-15,3.908324956893921
+74697,UNP,1985-03-18,3.939843893051148
+74698,UNP,1985-03-19,4.097437858581543
+74699,UNP,1985-03-20,4.03439998626709
+74700,UNP,1985-03-21,4.03439998626709
+74701,UNP,1985-03-22,3.950350046157837
+74702,UNP,1985-03-25,3.981868982315064
+74703,UNP,1985-03-26,3.992374897003174
+74704,UNP,1985-03-27,3.992374897003174
+74705,UNP,1985-03-28,3.992374897003174
+74706,UNP,1985-03-29,4.170980930328369
+74707,UNP,1985-04-01,4.1919941902160645
+74708,UNP,1985-04-02,4.097437858581543
+74709,UNP,1985-04-03,4.065918922424316
+74710,UNP,1985-04-04,4.055412769317627
+74711,UNP,1985-04-08,4.013388156890869
+74712,UNP,1985-04-09,4.002881050109863
+74713,UNP,1985-04-10,3.971363067626953
+74714,UNP,1985-04-11,3.992374897003174
+74715,UNP,1985-04-12,4.002881050109863
+74716,UNP,1985-04-15,4.013388156890869
+74717,UNP,1985-04-16,4.0238938331604
+74718,UNP,1985-04-17,3.981868982315064
+74719,UNP,1985-04-18,3.950350046157837
+74720,UNP,1985-04-19,3.9188311100006095
+74721,UNP,1985-04-22,3.8557939529418954
+74722,UNP,1985-04-23,3.8768060207366943
+74723,UNP,1985-04-24,4.086931228637695
+74724,UNP,1985-04-25,4.118450164794922
+74725,UNP,1985-04-26,4.055412769317627
+74726,UNP,1985-04-29,4.076425075531006
+74727,UNP,1985-04-30,4.044906139373779
+74728,UNP,1985-05-01,4.013388156890869
+74729,UNP,1985-05-02,4.03439998626709
+74730,UNP,1985-05-03,4.170980930328369
+74731,UNP,1985-05-06,4.286550045013428
+74732,UNP,1985-05-07,4.244524955749512
+74733,UNP,1985-05-08,4.265538215637207
+74734,UNP,1985-05-09,4.276043891906738
+74735,UNP,1985-05-10,4.307562828063965
+74736,UNP,1985-05-13,4.265538215637207
+74737,UNP,1985-05-14,4.244524955749512
+74738,UNP,1985-05-15,4.244524955749512
+74739,UNP,1985-05-16,4.255031108856201
+74740,UNP,1985-05-17,4.339080810546875
+74741,UNP,1985-05-20,4.339080810546875
+74742,UNP,1985-05-21,4.286550045013428
+74743,UNP,1985-05-22,4.244524955749512
+74744,UNP,1985-05-23,4.181488037109375
+74745,UNP,1985-05-24,4.244524955749512
+74746,UNP,1985-05-28,4.139462947845459
+74747,UNP,1985-05-29,4.118450164794922
+74748,UNP,1985-05-30,4.181488037109375
+74749,UNP,1985-05-31,4.202499866485596
+74750,UNP,1985-06-03,4.202499866485596
+74751,UNP,1985-06-04,4.213006019592285
+74752,UNP,1985-06-05,4.170980930328369
+74753,UNP,1985-06-06,4.16047477722168
+74754,UNP,1985-06-07,4.107944011688232
+74755,UNP,1985-06-10,4.076425075531006
+74756,UNP,1985-06-11,4.044906139373779
+74757,UNP,1985-06-12,3.9608559608459473
+74758,UNP,1985-06-13,3.9188311100006095
+74759,UNP,1985-06-14,3.939843893051148
+74760,UNP,1985-06-17,3.981868982315064
+74761,UNP,1985-06-18,3.981868982315064
+74762,UNP,1985-06-19,3.939843893051148
+74763,UNP,1985-06-20,3.939843893051148
+74764,UNP,1985-06-21,4.03439998626709
+74765,UNP,1985-06-24,4.013388156890869
+74766,UNP,1985-06-25,4.013388156890869
+74767,UNP,1985-06-26,3.971363067626953
+74768,UNP,1985-06-27,4.0238938331604
+74769,UNP,1985-06-28,4.013388156890869
+74770,UNP,1985-07-01,4.0238938331604
+74771,UNP,1985-07-02,4.065918922424316
+74772,UNP,1985-07-03,4.118450164794922
+74773,UNP,1985-07-05,4.139462947845459
+74774,UNP,1985-07-08,4.107944011688232
+74775,UNP,1985-07-09,4.065918922424316
+74776,UNP,1985-07-10,4.013388156890869
+74777,UNP,1985-07-11,4.107944011688232
+74778,UNP,1985-07-12,4.223513126373291
+74779,UNP,1985-07-15,4.181488037109375
+74780,UNP,1985-07-16,4.286550045013428
+74781,UNP,1985-07-17,4.328575134277344
+74782,UNP,1985-07-18,4.349587917327881
+74783,UNP,1985-07-19,4.349587917327881
+74784,UNP,1985-07-22,4.339080810546875
+74785,UNP,1985-07-23,4.349587917327881
+74786,UNP,1985-07-24,4.328575134277344
+74787,UNP,1985-07-25,4.339080810546875
+74788,UNP,1985-07-26,4.423130989074707
+74789,UNP,1985-07-29,4.307562828063965
+74790,UNP,1985-07-30,4.286550045013428
+74791,UNP,1985-07-31,4.318068981170654
+74792,UNP,1985-08-01,4.307562828063965
+74793,UNP,1985-08-02,4.213006019592285
+74794,UNP,1985-08-05,4.149969100952148
+74795,UNP,1985-08-06,4.086931228637695
+74796,UNP,1985-08-07,4.055412769317627
+74797,UNP,1985-08-08,4.013388156890869
+74798,UNP,1985-08-09,4.002881050109863
+74799,UNP,1985-08-12,4.013388156890869
+74800,UNP,1985-08-13,4.013388156890869
+74801,UNP,1985-08-14,4.055412769317627
+74802,UNP,1985-08-15,4.03439998626709
+74803,UNP,1985-08-16,4.013388156890869
+74804,UNP,1985-08-19,4.013388156890869
+74805,UNP,1985-08-20,4.086931228637695
+74806,UNP,1985-08-21,4.086931228637695
+74807,UNP,1985-08-22,4.03439998626709
+74808,UNP,1985-08-23,4.013388156890869
+74809,UNP,1985-08-26,4.002881050109863
+74810,UNP,1985-08-27,4.03439998626709
+74811,UNP,1985-08-28,4.097437858581543
+74812,UNP,1985-08-29,4.149969100952148
+74813,UNP,1985-08-30,4.202499866485596
+74814,UNP,1985-09-03,4.234018802642822
+74815,UNP,1985-09-04,4.181488037109375
+74816,UNP,1985-09-05,4.055412769317627
+74817,UNP,1985-09-06,4.076425075531006
+74818,UNP,1985-09-09,4.065918922424316
+74819,UNP,1985-09-10,4.03439998626709
+74820,UNP,1985-09-11,3.971363067626953
+74821,UNP,1985-09-12,3.9608559608459473
+74822,UNP,1985-09-13,3.908324956893921
+74823,UNP,1985-09-16,3.8768060207366943
+74824,UNP,1985-09-17,3.824275016784668
+74825,UNP,1985-09-18,3.8557939529418954
+74826,UNP,1985-09-19,3.887312889099121
+74827,UNP,1985-09-20,3.824275016784668
+74828,UNP,1985-09-23,3.908324956893921
+74829,UNP,1985-09-24,3.887312889099121
+74830,UNP,1985-09-25,3.887312889099121
+74831,UNP,1985-09-26,3.929337978363037
+74832,UNP,1985-09-30,3.992374897003174
+74833,UNP,1985-10-01,4.03439998626709
+74834,UNP,1985-10-02,4.013388156890869
+74835,UNP,1985-10-03,4.0238938331604
+74836,UNP,1985-10-04,3.992374897003174
+74837,UNP,1985-10-07,3.950350046157837
+74838,UNP,1985-10-08,3.939843893051148
+74839,UNP,1985-10-09,3.929337978363037
+74840,UNP,1985-10-10,3.929337978363037
+74841,UNP,1985-10-11,3.939843893051148
+74842,UNP,1985-10-14,4.055412769317627
+74843,UNP,1985-10-15,4.0238938331604
+74844,UNP,1985-10-16,4.149969100952148
+74845,UNP,1985-10-17,4.097437858581543
+74846,UNP,1985-10-18,4.097437858581543
+74847,UNP,1985-10-21,4.086931228637695
+74848,UNP,1985-10-22,4.118450164794922
+74849,UNP,1985-10-23,4.181488037109375
+74850,UNP,1985-10-24,4.107944011688232
+74851,UNP,1985-10-25,4.107944011688232
+74852,UNP,1985-10-28,4.223513126373291
+74853,UNP,1985-10-29,4.16047477722168
+74854,UNP,1985-10-30,4.16047477722168
+74855,UNP,1985-10-31,4.170980930328369
+74856,UNP,1985-11-01,4.223513126373291
+74857,UNP,1985-11-04,4.1919941902160645
+74858,UNP,1985-11-05,4.181488037109375
+74859,UNP,1985-11-06,4.097437858581543
+74860,UNP,1985-11-07,4.097437858581543
+74861,UNP,1985-11-08,4.139462947845459
+74862,UNP,1985-11-11,4.16047477722168
+74863,UNP,1985-11-12,4.1919941902160645
+74864,UNP,1985-11-13,4.16047477722168
+74865,UNP,1985-11-14,4.1919941902160645
+74866,UNP,1985-11-15,4.16047477722168
+74867,UNP,1985-11-18,4.170980930328369
+74868,UNP,1985-11-19,4.265538215637207
+74869,UNP,1985-11-20,4.307562828063965
+74870,UNP,1985-11-21,4.286550045013428
+74871,UNP,1985-11-22,4.265538215637207
+74872,UNP,1985-11-25,4.213006019592285
+74873,UNP,1985-11-26,4.223513126373291
+74874,UNP,1985-11-27,4.244524955749512
+74875,UNP,1985-11-29,4.286550045013428
+74876,UNP,1985-12-02,4.276043891906738
+74877,UNP,1985-12-03,4.276043891906738
+74878,UNP,1985-12-04,4.328575134277344
+74879,UNP,1985-12-05,4.265538215637207
+74880,UNP,1985-12-06,4.234018802642822
+74881,UNP,1985-12-09,4.244524955749512
+74882,UNP,1985-12-10,4.181488037109375
+74883,UNP,1985-12-11,4.1919941902160645
+74884,UNP,1985-12-12,4.1919941902160645
+74885,UNP,1985-12-13,4.36009407043457
+74886,UNP,1985-12-16,4.391613006591797
+74887,UNP,1985-12-17,4.381105899810791
+74888,UNP,1985-12-18,4.412624835968018
+74889,UNP,1985-12-19,4.475663185119629
+74890,UNP,1985-12-20,4.48616886138916
+74891,UNP,1985-12-23,4.454649925231934
+74892,UNP,1985-12-24,4.475663185119629
+74893,UNP,1985-12-26,4.517687797546387
+74894,UNP,1985-12-27,4.538700103759766
+74895,UNP,1985-12-30,4.507181167602539
+74896,UNP,1985-12-31,4.528193950653076
+74897,UNP,1986-01-02,4.559712886810303
+74898,UNP,1986-01-03,4.559712886810303
+74899,UNP,1986-01-06,4.517687797546387
+74900,UNP,1986-01-07,4.591230869293213
+74901,UNP,1986-01-08,4.391613006591797
+74902,UNP,1986-01-09,4.286550045013428
+74903,UNP,1986-01-10,4.213006019592285
+74904,UNP,1986-01-13,4.255031108856201
+74905,UNP,1986-01-14,4.297056198120117
+74906,UNP,1986-01-15,4.276043891906738
+74907,UNP,1986-01-16,4.328575134277344
+74908,UNP,1986-01-17,4.391613006591797
+74909,UNP,1986-01-20,4.37060022354126
+74910,UNP,1986-01-21,4.255031108856201
+74911,UNP,1986-01-22,4.16047477722168
+74912,UNP,1986-01-23,4.097437858581543
+74913,UNP,1986-01-24,4.065918922424316
+74914,UNP,1986-01-27,4.128955841064453
+74915,UNP,1986-01-28,4.097437858581543
+74916,UNP,1986-01-29,4.202499866485596
+74917,UNP,1986-01-30,4.181488037109375
+74918,UNP,1986-01-31,4.181488037109375
+74919,UNP,1986-02-03,4.076425075531006
+74920,UNP,1986-02-04,3.950350046157837
+74921,UNP,1986-02-05,3.950350046157837
+74922,UNP,1986-02-06,3.9608559608459473
+74923,UNP,1986-02-07,4.0238938331604
+74924,UNP,1986-02-10,4.107944011688232
+74925,UNP,1986-02-11,4.170980930328369
+74926,UNP,1986-02-12,4.170980930328369
+74927,UNP,1986-02-13,4.181488037109375
+74928,UNP,1986-02-14,4.234018802642822
+74929,UNP,1986-02-18,4.202499866485596
+74930,UNP,1986-02-19,4.107944011688232
+74931,UNP,1986-02-20,4.118450164794922
+74932,UNP,1986-02-21,4.170980930328369
+74933,UNP,1986-02-24,4.1919941902160645
+74934,UNP,1986-02-25,4.223513126373291
+74935,UNP,1986-02-26,4.223513126373291
+74936,UNP,1986-02-27,4.265538215637207
+74937,UNP,1986-02-28,4.202499866485596
+74938,UNP,1986-03-03,4.181488037109375
+74939,UNP,1986-03-04,4.202499866485596
+74940,UNP,1986-03-05,4.307562828063965
+74941,UNP,1986-03-06,4.286550045013428
+74942,UNP,1986-03-07,4.265538215637207
+74943,UNP,1986-03-10,4.328575134277344
+74944,UNP,1986-03-11,4.465156078338623
+74945,UNP,1986-03-12,4.528193950653076
+74946,UNP,1986-03-13,4.49667501449585
+74947,UNP,1986-03-14,4.612244129180908
+74948,UNP,1986-03-17,4.612244129180908
+74949,UNP,1986-03-18,4.612244129180908
+74950,UNP,1986-03-19,4.643763065338135
+74951,UNP,1986-03-20,4.528193950653076
+74952,UNP,1986-03-21,4.286550045013428
+74953,UNP,1986-03-24,4.559712886810303
+74954,UNP,1986-03-25,4.559712886810303
+74955,UNP,1986-03-26,4.580725193023682
+74956,UNP,1986-03-27,4.580725193023682
+74957,UNP,1986-03-31,4.601737976074219
+74958,UNP,1986-04-01,4.528193950653076
+74959,UNP,1986-04-02,4.475663185119629
+74960,UNP,1986-04-03,4.391613006591797
+74961,UNP,1986-04-04,4.37060022354126
+74962,UNP,1986-04-07,4.349587917327881
+74963,UNP,1986-04-08,4.402119159698486
+74964,UNP,1986-04-09,4.36009407043457
+74965,UNP,1986-04-10,4.412624835968018
+74966,UNP,1986-04-11,4.381105899810791
+74967,UNP,1986-04-14,4.49667501449585
+74968,UNP,1986-04-15,4.549205780029297
+74969,UNP,1986-04-16,4.549205780029297
+74970,UNP,1986-04-17,4.517687797546387
+74971,UNP,1986-04-18,4.475663185119629
+74972,UNP,1986-04-21,4.412624835968018
+74973,UNP,1986-04-22,4.402119159698486
+74974,UNP,1986-04-23,4.37060022354126
+74975,UNP,1986-04-24,4.402119159698486
+74976,UNP,1986-04-25,4.412624835968018
+74977,UNP,1986-04-28,4.391613006591797
+74978,UNP,1986-04-29,4.391613006591797
+74979,UNP,1986-04-30,4.328575134277344
+74980,UNP,1986-05-01,4.286550045013428
+74981,UNP,1986-05-02,4.276043891906738
+74982,UNP,1986-05-05,4.255031108856201
+74983,UNP,1986-05-06,4.265538215637207
+74984,UNP,1986-05-07,4.244524955749512
+74985,UNP,1986-05-08,4.265538215637207
+74986,UNP,1986-05-09,4.402119159698486
+74987,UNP,1986-05-12,4.391613006591797
+74988,UNP,1986-05-13,4.381105899810791
+74989,UNP,1986-05-14,4.391613006591797
+74990,UNP,1986-05-15,4.328575134277344
+74991,UNP,1986-05-16,4.339080810546875
+74992,UNP,1986-05-19,4.391613006591797
+74993,UNP,1986-05-20,4.36009407043457
+74994,UNP,1986-05-21,4.381105899810791
+74995,UNP,1986-05-22,4.412624835968018
+74996,UNP,1986-05-23,4.412624835968018
+74997,UNP,1986-05-27,4.465156078338623
+74998,UNP,1986-05-28,4.49667501449585
+74999,UNP,1986-05-29,4.538700103759766
+75000,UNP,1986-05-30,4.528193950653076
+75001,UNP,1986-06-02,4.454649925231934
+75002,UNP,1986-06-03,4.475663185119629
+75003,UNP,1986-06-04,4.507181167602539
+75004,UNP,1986-06-05,4.528193950653076
+75005,UNP,1986-06-06,4.507181167602539
+75006,UNP,1986-06-09,4.433638095855713
+75007,UNP,1986-06-10,4.517687797546387
+75008,UNP,1986-06-11,4.748825073242188
+75009,UNP,1986-06-12,4.790850162506104
+75010,UNP,1986-06-13,4.811862945556641
+75011,UNP,1986-06-16,4.748825073242188
+75012,UNP,1986-06-17,4.706799983978272
+75013,UNP,1986-06-18,4.685788154602051
+75014,UNP,1986-06-19,4.675281047821045
+75015,UNP,1986-06-20,4.696293830871582
+75016,UNP,1986-06-23,4.675281047821045
+75017,UNP,1986-06-24,4.675281047821045
+75018,UNP,1986-06-25,4.706799983978272
+75019,UNP,1986-06-26,4.748825073242188
+75020,UNP,1986-06-27,4.780344009399414
+75021,UNP,1986-06-30,4.780344009399414
+75022,UNP,1986-07-01,4.790850162506104
+75023,UNP,1986-07-02,4.780344009399414
+75024,UNP,1986-07-03,4.790850162506104
+75025,UNP,1986-07-07,4.675281047821045
+75026,UNP,1986-07-08,4.591230869293213
+75027,UNP,1986-07-09,4.706799983978272
+75028,UNP,1986-07-10,4.769837856292725
+75029,UNP,1986-07-11,4.790850162506104
+75030,UNP,1986-07-14,4.759331226348877
+75031,UNP,1986-07-15,4.643763065338135
+75032,UNP,1986-07-16,4.685788154602051
+75033,UNP,1986-07-17,4.706799983978272
+75034,UNP,1986-07-18,4.675281047821045
+75035,UNP,1986-07-21,4.62274980545044
+75036,UNP,1986-07-22,4.643763065338135
+75037,UNP,1986-07-23,4.62274980545044
+75038,UNP,1986-07-24,4.49667501449585
+75039,UNP,1986-07-25,4.507181167602539
+75040,UNP,1986-07-28,4.412624835968018
+75041,UNP,1986-07-29,4.265538215637207
+75042,UNP,1986-07-30,4.349587917327881
+75043,UNP,1986-07-31,4.349587917327881
+75044,UNP,1986-08-01,4.36009407043457
+75045,UNP,1986-08-04,4.423130989074707
+75046,UNP,1986-08-05,4.475663185119629
+75047,UNP,1986-08-06,4.517687797546387
+75048,UNP,1986-08-07,4.538700103759766
+75049,UNP,1986-08-08,4.549205780029297
+75050,UNP,1986-08-11,4.62274980545044
+75051,UNP,1986-08-12,4.654269218444824
+75052,UNP,1986-08-13,4.706799983978272
+75053,UNP,1986-08-14,4.738318920135498
+75054,UNP,1986-08-15,4.748825073242188
+75055,UNP,1986-08-18,4.738318920135498
+75056,UNP,1986-08-19,4.664774894714356
+75057,UNP,1986-08-20,4.738318920135498
+75058,UNP,1986-08-21,4.790850162506104
+75059,UNP,1986-08-22,4.843380928039551
+75060,UNP,1986-08-25,4.811862945556641
+75061,UNP,1986-08-26,4.874899864196777
+75062,UNP,1986-08-27,4.916924953460693
+75063,UNP,1986-08-28,4.9799628257751465
+75064,UNP,1986-08-29,5.011480808258057
+75065,UNP,1986-09-02,4.895913124084473
+75066,UNP,1986-09-03,4.958950042724609
+75067,UNP,1986-09-04,5.200593948364258
+75068,UNP,1986-09-05,5.085024833679199
+75069,UNP,1986-09-08,5.043000221252441
+75070,UNP,1986-09-09,5.043000221252441
+75071,UNP,1986-09-10,5.021987915039063
+75072,UNP,1986-09-11,4.759331226348877
+75073,UNP,1986-09-12,4.633255958557129
+75074,UNP,1986-09-15,4.748825073242188
+75075,UNP,1986-09-16,4.759331226348877
+75076,UNP,1986-09-17,4.769837856292725
+75077,UNP,1986-09-18,4.706799983978272
+75078,UNP,1986-09-19,4.748825073242188
+75079,UNP,1986-09-22,4.780344009399414
+75080,UNP,1986-09-23,4.843380928039551
+75081,UNP,1986-09-24,4.801355838775635
+75082,UNP,1986-09-25,4.759331226348877
+75083,UNP,1986-09-26,4.727812767028809
+75084,UNP,1986-09-29,4.696293830871582
+75085,UNP,1986-09-30,4.769837856292725
+75086,UNP,1986-10-01,4.801355838775635
+75087,UNP,1986-10-02,4.780344009399414
+75088,UNP,1986-10-03,4.759331226348877
+75089,UNP,1986-10-06,4.832874774932861
+75090,UNP,1986-10-07,4.832874774932861
+75091,UNP,1986-10-08,4.937938213348389
+75092,UNP,1986-10-09,4.969456195831299
+75093,UNP,1986-10-10,4.927431106567383
+75094,UNP,1986-10-13,4.927431106567383
+75095,UNP,1986-10-14,4.906418800354004
+75096,UNP,1986-10-15,4.916924953460693
+75097,UNP,1986-10-16,4.916924953460693
+75098,UNP,1986-10-17,4.927431106567383
+75099,UNP,1986-10-20,4.927431106567383
+75100,UNP,1986-10-21,4.927431106567383
+75101,UNP,1986-10-22,5.000975131988525
+75102,UNP,1986-10-23,5.0640130043029785
+75103,UNP,1986-10-24,5.011480808258057
+75104,UNP,1986-10-27,4.9799628257751465
+75105,UNP,1986-10-28,4.9799628257751465
+75106,UNP,1986-10-29,4.990468978881836
+75107,UNP,1986-10-30,5.000975131988525
+75108,UNP,1986-10-31,5.053505897521973
+75109,UNP,1986-11-03,5.0640130043029785
+75110,UNP,1986-11-04,5.0640130043029785
+75111,UNP,1986-11-05,5.106038093566895
+75112,UNP,1986-11-06,5.221605777740479
+75113,UNP,1986-11-07,5.242619037628174
+75114,UNP,1986-11-10,5.200593948364258
+75115,UNP,1986-11-11,5.200593948364258
+75116,UNP,1986-11-12,5.242619037628174
+75117,UNP,1986-11-13,5.190087795257568
+75118,UNP,1986-11-14,5.127049922943115
+75119,UNP,1986-11-17,5.074519157409668
+75120,UNP,1986-11-18,4.958950042724609
+75121,UNP,1986-11-19,5.021987915039063
+75122,UNP,1986-11-20,5.106038093566895
+75123,UNP,1986-11-21,5.242619037628174
+75124,UNP,1986-11-24,5.368693828582764
+75125,UNP,1986-11-25,5.368693828582764
+75126,UNP,1986-11-26,5.305655956268311
+75127,UNP,1986-11-28,5.358188152313232
+75128,UNP,1986-12-01,5.379199981689453
+75129,UNP,1986-12-02,5.589324951171875
+75130,UNP,1986-12-03,5.5998311042785645
+75131,UNP,1986-12-04,5.5998311042785645
+75132,UNP,1986-12-05,5.61033821105957
+75133,UNP,1986-12-08,5.515780925750732
+75134,UNP,1986-12-09,5.41071891784668
+75135,UNP,1986-12-10,5.347681045532227
+75136,UNP,1986-12-11,5.326669216156006
+75137,UNP,1986-12-12,5.305655956268311
+75138,UNP,1986-12-15,5.2741379737854
+75139,UNP,1986-12-16,5.326669216156006
+75140,UNP,1986-12-17,5.379199981689453
+75141,UNP,1986-12-18,5.347681045532227
+75142,UNP,1986-12-19,5.452744007110596
+75143,UNP,1986-12-22,5.473755836486816
+75144,UNP,1986-12-23,5.379199981689453
+75145,UNP,1986-12-24,5.368693828582764
+75146,UNP,1986-12-26,5.358188152313232
+75147,UNP,1986-12-29,5.221605777740479
+75148,UNP,1986-12-30,5.232112884521484
+75149,UNP,1986-12-31,5.232112884521484
+75150,UNP,1987-01-02,5.316163063049316
+75151,UNP,1987-01-05,5.547299861907959
+75152,UNP,1987-01-06,5.526288032531738
+75153,UNP,1987-01-07,5.505274772644043
+75154,UNP,1987-01-08,5.452744007110596
+75155,UNP,1987-01-09,5.473755836486816
+75156,UNP,1987-01-12,5.673375129699707
+75157,UNP,1987-01-13,5.694387912750244
+75158,UNP,1987-01-14,5.86248779296875
+75159,UNP,1987-01-15,5.694387912750244
+75160,UNP,1987-01-16,5.652362823486328
+75161,UNP,1987-01-19,5.778438091278076
+75162,UNP,1987-01-20,5.76793098449707
+75163,UNP,1987-01-21,5.73641300201416
+75164,UNP,1987-01-22,5.883500099182129
+75165,UNP,1987-01-23,5.809956073760986
+75166,UNP,1987-01-26,5.757424831390381
+75167,UNP,1987-01-27,5.799449920654297
+75168,UNP,1987-01-28,5.87299394607544
+75169,UNP,1987-01-29,5.73641300201416
+75170,UNP,1987-01-30,5.757424831390381
+75171,UNP,1987-02-02,5.74691915512085
+75172,UNP,1987-02-03,5.74691915512085
+75173,UNP,1987-02-04,5.936030864715576
+75174,UNP,1987-02-05,6.10413122177124
+75175,UNP,1987-02-06,6.209194183349609
+75176,UNP,1987-02-09,6.209194183349609
+75177,UNP,1987-02-10,6.167169094085693
+75178,UNP,1987-02-11,6.240713119506836
+75179,UNP,1987-02-12,6.272231101989746
+75180,UNP,1987-02-13,6.335268974304199
+75181,UNP,1987-02-17,6.461343765258789
+75182,UNP,1987-02-18,6.461343765258789
+75183,UNP,1987-02-19,6.524381160736084
+75184,UNP,1987-02-20,6.566405773162842
+75185,UNP,1987-02-23,6.345775127410889
+75186,UNP,1987-02-24,6.156662940979004
+75187,UNP,1987-02-25,6.083118915557861
+75188,UNP,1987-02-26,6.051599979400635
+75189,UNP,1987-02-27,6.135650157928467
+75190,UNP,1987-03-02,6.083118915557861
+75191,UNP,1987-03-03,6.177674770355225
+75192,UNP,1987-03-04,6.303750038146973
+75193,UNP,1987-03-05,6.345775127410889
+75194,UNP,1987-03-06,6.377294063568115
+75195,UNP,1987-03-09,6.293243885040283
+75196,UNP,1987-03-10,6.272231101989746
+75197,UNP,1987-03-11,6.177674770355225
+75198,UNP,1987-03-12,6.251218795776367
+75199,UNP,1987-03-13,6.23020601272583
+75200,UNP,1987-03-16,6.23020601272583
+75201,UNP,1987-03-17,6.461343765258789
+75202,UNP,1987-03-18,6.555900096893311
+75203,UNP,1987-03-19,6.555900096893311
+75204,UNP,1987-03-20,6.629444122314453
+75205,UNP,1987-03-23,6.69248104095459
+75206,UNP,1987-03-24,6.671469211578369
+75207,UNP,1987-03-25,6.650455951690674
+75208,UNP,1987-03-26,6.639949798583984
+75209,UNP,1987-03-27,6.5138750076293945
+75210,UNP,1987-03-30,6.32476282119751
+75211,UNP,1987-03-31,6.32476282119751
+75212,UNP,1987-04-01,6.32476282119751
+75213,UNP,1987-04-02,6.545393943786621
+75214,UNP,1987-04-03,6.639949798583984
+75215,UNP,1987-04-06,6.492863178253174
+75216,UNP,1987-04-07,6.524381160736084
+75217,UNP,1987-04-08,6.534887790679932
+75218,UNP,1987-04-09,6.345775127410889
+75219,UNP,1987-04-10,6.251218795776367
+75220,UNP,1987-04-13,6.135650157928467
+75221,UNP,1987-04-14,5.936030864715576
+75222,UNP,1987-04-15,6.041093826293945
+75223,UNP,1987-04-16,5.999069213867188
+75224,UNP,1987-04-20,5.925525188446045
+75225,UNP,1987-04-21,6.030588150024414
+75226,UNP,1987-04-22,5.883500099182129
+75227,UNP,1987-04-23,5.915019035339356
+75228,UNP,1987-04-24,5.841475009918213
+75229,UNP,1987-04-27,5.851981163024902
+75230,UNP,1987-04-28,5.86248779296875
+75231,UNP,1987-04-29,5.87299394607544
+75232,UNP,1987-04-30,5.999069213867188
+75233,UNP,1987-05-01,5.999069213867188
+75234,UNP,1987-05-04,6.051599979400635
+75235,UNP,1987-05-05,6.261724948883057
+75236,UNP,1987-05-06,6.66096305847168
+75237,UNP,1987-05-07,6.534887790679932
+75238,UNP,1987-05-08,6.450838088989258
+75239,UNP,1987-05-11,6.261724948883057
+75240,UNP,1987-05-12,6.335268974304199
+75241,UNP,1987-05-13,6.503368854522705
+75242,UNP,1987-05-14,6.471849918365479
+75243,UNP,1987-05-15,6.4298248291015625
+75244,UNP,1987-05-18,6.419319152832031
+75245,UNP,1987-05-19,6.366787910461426
+75246,UNP,1987-05-20,6.19868803024292
+75247,UNP,1987-05-21,6.062106132507324
+75248,UNP,1987-05-22,6.051599979400635
+75249,UNP,1987-05-26,6.156662940979004
+75250,UNP,1987-05-27,6.114637851715088
+75251,UNP,1987-05-28,6.062106132507324
+75252,UNP,1987-05-29,5.946537971496582
+75253,UNP,1987-06-01,5.883500099182129
+75254,UNP,1987-06-02,5.86248779296875
+75255,UNP,1987-06-03,6.041093826293945
+75256,UNP,1987-06-04,6.167169094085693
+75257,UNP,1987-06-05,6.188180923461914
+75258,UNP,1987-06-08,6.146155834197998
+75259,UNP,1987-06-09,6.209194183349609
+75260,UNP,1987-06-10,6.219699859619141
+75261,UNP,1987-06-11,6.240713119506836
+75262,UNP,1987-06-12,6.32476282119751
+75263,UNP,1987-06-15,6.314256191253662
+75264,UNP,1987-06-16,6.272231101989746
+75265,UNP,1987-06-17,6.345775127410889
+75266,UNP,1987-06-18,6.398305892944336
+75267,UNP,1987-06-19,6.461343765258789
+75268,UNP,1987-06-22,6.503368854522705
+75269,UNP,1987-06-23,6.555900096893311
+75270,UNP,1987-06-24,6.524381160736084
+75271,UNP,1987-06-25,6.566405773162842
+75272,UNP,1987-06-26,6.5138750076293945
+75273,UNP,1987-06-29,6.639949798583984
+75274,UNP,1987-06-30,6.587419033050537
+75275,UNP,1987-07-01,6.492863178253174
+75276,UNP,1987-07-02,6.545393943786621
+75277,UNP,1987-07-06,6.387800216674805
+75278,UNP,1987-07-07,6.471849918365479
+75279,UNP,1987-07-08,6.482356071472168
+75280,UNP,1987-07-09,6.566405773162842
+75281,UNP,1987-07-10,6.566405773162842
+75282,UNP,1987-07-13,6.576912879943848
+75283,UNP,1987-07-14,6.618937969207764
+75284,UNP,1987-07-15,6.587419033050537
+75285,UNP,1987-07-16,6.650455951690674
+75286,UNP,1987-07-17,6.808050155639648
+75287,UNP,1987-07-20,6.755518913269043
+75288,UNP,1987-07-21,6.713493824005127
+75289,UNP,1987-07-22,6.850074768066406
+75290,UNP,1987-07-23,6.955138206481934
+75291,UNP,1987-07-24,6.986656188964844
+75292,UNP,1987-07-27,6.923618793487549
+75293,UNP,1987-07-28,6.965643882751465
+75294,UNP,1987-07-29,7.01817512512207
+75295,UNP,1987-07-30,7.070705890655518
+75296,UNP,1987-07-31,7.12323808670044
+75297,UNP,1987-08-03,7.207287788391113
+75298,UNP,1987-08-04,7.070705890655518
+75299,UNP,1987-08-05,7.039187908172607
+75300,UNP,1987-08-06,6.997162818908691
+75301,UNP,1987-08-07,6.892099857330322
+75302,UNP,1987-08-10,7.049694061279297
+75303,UNP,1987-08-11,7.15475606918335
+75304,UNP,1987-08-12,7.081212997436523
+75305,UNP,1987-08-13,7.028680801391602
+75306,UNP,1987-08-14,6.923618793487549
+75307,UNP,1987-08-17,6.839569091796875
+75308,UNP,1987-08-18,6.776531219482422
+75309,UNP,1987-08-19,6.745013236999512
+75310,UNP,1987-08-20,6.7870378494262695
+75311,UNP,1987-08-21,6.839569091796875
+75312,UNP,1987-08-24,6.8290629386901855
+75313,UNP,1987-08-25,6.955138206481934
+75314,UNP,1987-08-26,6.860580921173096
+75315,UNP,1987-08-27,6.850074768066406
+75316,UNP,1987-08-28,6.713493824005127
+75317,UNP,1987-08-31,6.702988147735596
+75318,UNP,1987-09-01,6.608430862426758
+75319,UNP,1987-09-02,6.492863178253174
+75320,UNP,1987-09-03,6.482356071472168
+75321,UNP,1987-09-04,6.450838088989258
+75322,UNP,1987-09-08,6.314256191253662
+75323,UNP,1987-09-09,6.261724948883057
+75324,UNP,1987-09-10,6.335268974304199
+75325,UNP,1987-09-11,6.597925186157227
+75326,UNP,1987-09-14,6.639949798583984
+75327,UNP,1987-09-15,6.608430862426758
+75328,UNP,1987-09-16,6.597925186157227
+75329,UNP,1987-09-17,6.555900096893311
+75330,UNP,1987-09-18,6.524381160736084
+75331,UNP,1987-09-21,6.503368854522705
+75332,UNP,1987-09-22,6.69248104095459
+75333,UNP,1987-09-23,6.766025066375732
+75334,UNP,1987-09-24,6.860580921173096
+75335,UNP,1987-09-25,6.892099857330322
+75336,UNP,1987-09-28,6.923618793487549
+75337,UNP,1987-09-29,6.839569091796875
+75338,UNP,1987-09-30,6.734506130218506
+75339,UNP,1987-10-01,6.702988147735596
+75340,UNP,1987-10-02,6.755518913269043
+75341,UNP,1987-10-05,6.745013236999512
+75342,UNP,1987-10-06,6.639949798583984
+75343,UNP,1987-10-07,6.524381160736084
+75344,UNP,1987-10-08,6.32476282119751
+75345,UNP,1987-10-09,6.219699859619141
+75346,UNP,1987-10-12,6.240713119506836
+75347,UNP,1987-10-13,6.240713119506836
+75348,UNP,1987-10-14,5.988563060760498
+75349,UNP,1987-10-15,5.778438091278076
+75350,UNP,1987-10-16,5.40021276473999
+75351,UNP,1987-10-19,4.244524955749512
+75352,UNP,1987-10-20,4.349587917327881
+75353,UNP,1987-10-21,4.769837856292725
+75354,UNP,1987-10-22,4.538700103759766
+75355,UNP,1987-10-23,4.412624835968018
+75356,UNP,1987-10-26,3.9608559608459473
+75357,UNP,1987-10-27,4.0238938331604
+75358,UNP,1987-10-28,3.929337978363037
+75359,UNP,1987-10-29,4.1919941902160645
+75360,UNP,1987-10-30,4.454649925231934
+75361,UNP,1987-11-02,4.769837856292725
+75362,UNP,1987-11-03,4.570219039916992
+75363,UNP,1987-11-04,4.507181167602539
+75364,UNP,1987-11-05,4.664774894714356
+75365,UNP,1987-11-06,4.748825073242188
+75366,UNP,1987-11-09,4.517687797546387
+75367,UNP,1987-11-10,4.297056198120117
+75368,UNP,1987-11-11,4.349587917327881
+75369,UNP,1987-11-12,4.444143772125244
+75370,UNP,1987-11-13,4.549205780029297
+75371,UNP,1987-11-16,4.685788154602051
+75372,UNP,1987-11-17,4.559712886810303
+75373,UNP,1987-11-18,4.528193950653076
+75374,UNP,1987-11-19,4.433638095855713
+75375,UNP,1987-11-20,4.49667501449585
+75376,UNP,1987-11-23,4.412624835968018
+75377,UNP,1987-11-24,4.559712886810303
+75378,UNP,1987-11-25,4.433638095855713
+75379,UNP,1987-11-27,4.37060022354126
+75380,UNP,1987-11-30,4.16047477722168
+75381,UNP,1987-12-01,4.16047477722168
+75382,UNP,1987-12-02,4.1919941902160645
+75383,UNP,1987-12-03,4.139462947845459
+75384,UNP,1987-12-04,4.139462947845459
+75385,UNP,1987-12-07,4.307562828063965
+75386,UNP,1987-12-08,4.381105899810791
+75387,UNP,1987-12-09,4.37060022354126
+75388,UNP,1987-12-10,4.328575134277344
+75389,UNP,1987-12-11,4.36009407043457
+75390,UNP,1987-12-14,4.318068981170654
+75391,UNP,1987-12-15,4.286550045013428
+75392,UNP,1987-12-16,4.570219039916992
+75393,UNP,1987-12-17,4.423130989074707
+75394,UNP,1987-12-18,4.475663185119629
+75395,UNP,1987-12-21,4.454649925231934
+75396,UNP,1987-12-22,4.517687797546387
+75397,UNP,1987-12-23,4.759331226348877
+75398,UNP,1987-12-24,4.727812767028809
+75399,UNP,1987-12-28,4.591230869293213
+75400,UNP,1987-12-29,4.49667501449585
+75401,UNP,1987-12-30,4.507181167602539
+75402,UNP,1987-12-31,4.538700103759766
+75403,UNP,1988-01-04,4.82236909866333
+75404,UNP,1988-01-05,4.874899864196777
+75405,UNP,1988-01-06,4.843380928039551
+75406,UNP,1988-01-07,5.000975131988525
+75407,UNP,1988-01-08,4.675281047821045
+75408,UNP,1988-01-11,4.82236909866333
+75409,UNP,1988-01-12,4.717306137084961
+75410,UNP,1988-01-13,4.664774894714356
+75411,UNP,1988-01-14,4.591230869293213
+75412,UNP,1988-01-15,4.685788154602051
+75413,UNP,1988-01-18,4.633255958557129
+75414,UNP,1988-01-19,4.559712886810303
+75415,UNP,1988-01-20,4.48616886138916
+75416,UNP,1988-01-21,4.381105899810791
+75417,UNP,1988-01-22,4.412624835968018
+75418,UNP,1988-01-25,4.559712886810303
+75419,UNP,1988-01-26,4.538700103759766
+75420,UNP,1988-01-27,4.591230869293213
+75421,UNP,1988-01-28,4.601737976074219
+75422,UNP,1988-01-29,4.601737976074219
+75423,UNP,1988-02-01,4.62274980545044
+75424,UNP,1988-02-02,4.685788154602051
+75425,UNP,1988-02-03,4.664774894714356
+75426,UNP,1988-02-04,4.696293830871582
+75427,UNP,1988-02-05,4.706799983978272
+75428,UNP,1988-02-08,4.643763065338135
+75429,UNP,1988-02-09,4.706799983978272
+75430,UNP,1988-02-10,4.748825073242188
+75431,UNP,1988-02-11,4.685788154602051
+75432,UNP,1988-02-12,4.738318920135498
+75433,UNP,1988-02-16,4.885406017303467
+75434,UNP,1988-02-17,4.801355838775635
+75435,UNP,1988-02-18,4.811862945556641
+75436,UNP,1988-02-19,4.853888034820557
+75437,UNP,1988-02-22,5.011480808258057
+75438,UNP,1988-02-23,4.94844388961792
+75439,UNP,1988-02-24,4.927431106567383
+75440,UNP,1988-02-25,4.885406017303467
+75441,UNP,1988-02-26,4.874899864196777
+75442,UNP,1988-02-29,4.874899864196777
+75443,UNP,1988-03-01,4.885406017303467
+75444,UNP,1988-03-02,4.94844388961792
+75445,UNP,1988-03-03,5.000975131988525
+75446,UNP,1988-03-04,4.9799628257751465
+75447,UNP,1988-03-07,5.053505897521973
+75448,UNP,1988-03-08,5.232112884521484
+75449,UNP,1988-03-09,5.379199981689453
+75450,UNP,1988-03-10,5.169075012207031
+75451,UNP,1988-03-11,5.421225070953369
+75452,UNP,1988-03-14,5.505274772644043
+75453,UNP,1988-03-15,5.431731224060059
+75454,UNP,1988-03-16,5.463250160217285
+75455,UNP,1988-03-17,5.557806015014648
+75456,UNP,1988-03-18,5.536794185638428
+75457,UNP,1988-03-21,5.421225070953369
+75458,UNP,1988-03-22,5.484262943267822
+75459,UNP,1988-03-23,5.5998311042785645
+75460,UNP,1988-03-24,5.526288032531738
+75461,UNP,1988-03-25,5.41071891784668
+75462,UNP,1988-03-28,5.316163063049316
+75463,UNP,1988-03-29,5.379199981689453
+75464,UNP,1988-03-30,5.347681045532227
+75465,UNP,1988-03-31,5.358188152313232
+75466,UNP,1988-04-04,5.2636308670043945
+75467,UNP,1988-04-05,5.337174892425537
+75468,UNP,1988-04-06,5.463250160217285
+75469,UNP,1988-04-07,5.568313121795654
+75470,UNP,1988-04-08,5.5998311042785645
+75471,UNP,1988-04-11,5.715400218963623
+75472,UNP,1988-04-12,5.851981163024902
+75473,UNP,1988-04-13,5.74691915512085
+75474,UNP,1988-04-14,5.547299861907959
+75475,UNP,1988-04-15,5.494769096374512
+75476,UNP,1988-04-18,5.5788187980651855
+75477,UNP,1988-04-19,5.536794185638428
+75478,UNP,1988-04-20,5.463250160217285
+75479,UNP,1988-04-21,5.473755836486816
+75480,UNP,1988-04-22,5.515780925750732
+75481,UNP,1988-04-25,5.536794185638428
+75482,UNP,1988-04-26,5.568313121795654
+75483,UNP,1988-04-27,5.515780925750732
+75484,UNP,1988-04-28,5.515780925750732
+75485,UNP,1988-04-29,5.547299861907959
+75486,UNP,1988-05-02,5.515780925750732
+75487,UNP,1988-05-03,5.505274772644043
+75488,UNP,1988-05-04,5.484262943267822
+75489,UNP,1988-05-05,5.463250160217285
+75490,UNP,1988-05-06,5.358188152313232
+75491,UNP,1988-05-09,5.221605777740479
+75492,UNP,1988-05-10,5.28464412689209
+75493,UNP,1988-05-11,5.179581165313721
+75494,UNP,1988-05-12,5.169075012207031
+75495,UNP,1988-05-13,5.211100101470947
+75496,UNP,1988-05-16,5.326669216156006
+75497,UNP,1988-05-17,5.1480631828308105
+75498,UNP,1988-05-18,5.1480631828308105
+75499,UNP,1988-05-19,5.085024833679199
+75500,UNP,1988-05-20,5.011480808258057
+75501,UNP,1988-05-23,4.916924953460693
+75502,UNP,1988-05-24,5.0640130043029785
+75503,UNP,1988-05-25,5.011480808258057
+75504,UNP,1988-05-26,5.095530986785889
+75505,UNP,1988-05-27,5.106038093566895
+75506,UNP,1988-05-31,5.358188152313232
+75507,UNP,1988-06-01,5.452744007110596
+75508,UNP,1988-06-02,5.557806015014648
+75509,UNP,1988-06-03,5.5998311042785645
+75510,UNP,1988-06-06,5.547299861907959
+75511,UNP,1988-06-07,5.431731224060059
+75512,UNP,1988-06-08,5.536794185638428
+75513,UNP,1988-06-09,5.505274772644043
+75514,UNP,1988-06-10,5.484262943267822
+75515,UNP,1988-06-13,5.463250160217285
+75516,UNP,1988-06-14,5.505274772644043
+75517,UNP,1988-06-15,5.526288032531738
+75518,UNP,1988-06-16,5.431731224060059
+75519,UNP,1988-06-17,5.41071891784668
+75520,UNP,1988-06-20,5.41071891784668
+75521,UNP,1988-06-21,5.452744007110596
+75522,UNP,1988-06-22,5.494769096374512
+75523,UNP,1988-06-23,5.484262943267822
+75524,UNP,1988-06-24,5.526288032531738
+75525,UNP,1988-06-27,5.431731224060059
+75526,UNP,1988-06-28,5.442237854003906
+75527,UNP,1988-06-29,5.368693828582764
+75528,UNP,1988-06-30,5.452744007110596
+75529,UNP,1988-07-01,5.326669216156006
+75530,UNP,1988-07-05,5.421225070953369
+75531,UNP,1988-07-06,5.295149803161621
+75532,UNP,1988-07-07,5.368693828582764
+75533,UNP,1988-07-08,5.368693828582764
+75534,UNP,1988-07-11,5.295149803161621
+75535,UNP,1988-07-12,5.295149803161621
+75536,UNP,1988-07-13,5.305655956268311
+75537,UNP,1988-07-14,5.368693828582764
+75538,UNP,1988-07-15,5.389706134796143
+75539,UNP,1988-07-18,5.442237854003906
+75540,UNP,1988-07-19,5.337174892425537
+75541,UNP,1988-07-20,5.347681045532227
+75542,UNP,1988-07-21,5.232112884521484
+75543,UNP,1988-07-22,5.074519157409668
+75544,UNP,1988-07-25,5.053505897521973
+75545,UNP,1988-07-26,5.021987915039063
+75546,UNP,1988-07-27,4.969456195831299
+75547,UNP,1988-07-28,4.937938213348389
+75548,UNP,1988-07-29,5.137556076049805
+75549,UNP,1988-08-01,5.127049922943115
+75550,UNP,1988-08-02,5.074519157409668
+75551,UNP,1988-08-03,5.0640130043029785
+75552,UNP,1988-08-04,5.1480631828308105
+75553,UNP,1988-08-05,5.127049922943115
+75554,UNP,1988-08-08,5.043000221252441
+75555,UNP,1988-08-09,4.969456195831299
+75556,UNP,1988-08-10,4.916924953460693
+75557,UNP,1988-08-11,4.874899864196777
+75558,UNP,1988-08-12,4.895913124084473
+75559,UNP,1988-08-15,4.853888034820557
+75560,UNP,1988-08-16,4.916924953460693
+75561,UNP,1988-08-17,4.895913124084473
+75562,UNP,1988-08-18,4.82236909866333
+75563,UNP,1988-08-19,4.864394187927246
+75564,UNP,1988-08-22,4.780344009399414
+75565,UNP,1988-08-23,4.727812767028809
+75566,UNP,1988-08-24,4.843380928039551
+75567,UNP,1988-08-25,4.82236909866333
+75568,UNP,1988-08-26,4.811862945556641
+75569,UNP,1988-08-29,4.82236909866333
+75570,UNP,1988-08-30,4.82236909866333
+75571,UNP,1988-08-31,4.801355838775635
+75572,UNP,1988-09-01,4.727812767028809
+75573,UNP,1988-09-02,4.801355838775635
+75574,UNP,1988-09-06,4.811862945556641
+75575,UNP,1988-09-07,4.738318920135498
+75576,UNP,1988-09-08,4.717306137084961
+75577,UNP,1988-09-09,4.675281047821045
+75578,UNP,1988-09-12,4.664774894714356
+75579,UNP,1988-09-13,4.780344009399414
+75580,UNP,1988-09-14,4.885406017303467
+75581,UNP,1988-09-15,4.885406017303467
+75582,UNP,1988-09-16,4.853888034820557
+75583,UNP,1988-09-19,4.843380928039551
+75584,UNP,1988-09-20,4.927431106567383
+75585,UNP,1988-09-21,4.969456195831299
+75586,UNP,1988-09-22,4.937938213348389
+75587,UNP,1988-09-23,4.906418800354004
+75588,UNP,1988-09-26,4.874899864196777
+75589,UNP,1988-09-27,4.82236909866333
+75590,UNP,1988-09-28,4.853888034820557
+75591,UNP,1988-09-29,4.885406017303467
+75592,UNP,1988-09-30,5.021987915039063
+75593,UNP,1988-10-03,4.916924953460693
+75594,UNP,1988-10-04,4.843380928039551
+75595,UNP,1988-10-05,4.864394187927246
+75596,UNP,1988-10-06,4.895913124084473
+75597,UNP,1988-10-07,4.958950042724609
+75598,UNP,1988-10-10,4.927431106567383
+75599,UNP,1988-10-11,4.895913124084473
+75600,UNP,1988-10-12,4.811862945556641
+75601,UNP,1988-10-13,4.906418800354004
+75602,UNP,1988-10-14,4.895913124084473
+75603,UNP,1988-10-17,4.937938213348389
+75604,UNP,1988-10-18,4.927431106567383
+75605,UNP,1988-10-19,5.021987915039063
+75606,UNP,1988-10-20,5.1480631828308105
+75607,UNP,1988-10-21,5.347681045532227
+75608,UNP,1988-10-24,5.232112884521484
+75609,UNP,1988-10-25,5.242619037628174
+75610,UNP,1988-10-26,5.337174892425537
+75611,UNP,1988-10-27,5.190087795257568
+75612,UNP,1988-10-28,5.326669216156006
+75613,UNP,1988-10-31,5.358188152313232
+75614,UNP,1988-11-01,5.347681045532227
+75615,UNP,1988-11-02,5.316163063049316
+75616,UNP,1988-11-03,5.326669216156006
+75617,UNP,1988-11-04,5.2741379737854
+75618,UNP,1988-11-07,5.200593948364258
+75619,UNP,1988-11-08,5.232112884521484
+75620,UNP,1988-11-09,5.211100101470947
+75621,UNP,1988-11-10,5.190087795257568
+75622,UNP,1988-11-11,5.169075012207031
+75623,UNP,1988-11-14,5.221605777740479
+75624,UNP,1988-11-15,5.221605777740479
+75625,UNP,1988-11-16,5.169075012207031
+75626,UNP,1988-11-17,5.158568859100342
+75627,UNP,1988-11-18,5.190087795257568
+75628,UNP,1988-11-21,5.137556076049805
+75629,UNP,1988-11-22,5.127049922943115
+75630,UNP,1988-11-23,5.179581165313721
+75631,UNP,1988-11-25,5.127049922943115
+75632,UNP,1988-11-28,5.137556076049805
+75633,UNP,1988-11-29,5.158568859100342
+75634,UNP,1988-11-30,5.127049922943115
+75635,UNP,1988-12-01,5.1480631828308105
+75636,UNP,1988-12-02,5.137556076049805
+75637,UNP,1988-12-05,5.158568859100342
+75638,UNP,1988-12-06,5.2741379737854
+75639,UNP,1988-12-07,5.253125190734863
+75640,UNP,1988-12-08,5.2636308670043945
+75641,UNP,1988-12-09,5.305655956268311
+75642,UNP,1988-12-12,5.337174892425537
+75643,UNP,1988-12-13,5.295149803161621
+75644,UNP,1988-12-14,5.295149803161621
+75645,UNP,1988-12-15,5.2636308670043945
+75646,UNP,1988-12-16,5.358188152313232
+75647,UNP,1988-12-19,5.41071891784668
+75648,UNP,1988-12-20,5.347681045532227
+75649,UNP,1988-12-21,5.389706134796143
+75650,UNP,1988-12-22,5.421225070953369
+75651,UNP,1988-12-23,5.421225070953369
+75652,UNP,1988-12-27,5.452744007110596
+75653,UNP,1988-12-28,5.452744007110596
+75654,UNP,1988-12-29,5.452744007110596
+75655,UNP,1988-12-30,5.40021276473999
+75656,UNP,1989-01-03,5.358188152313232
+75657,UNP,1989-01-04,5.442237854003906
+75658,UNP,1989-01-05,5.484262943267822
+75659,UNP,1989-01-06,5.694387912750244
+75660,UNP,1989-01-09,5.704894065856934
+75661,UNP,1989-01-10,5.5998311042785645
+75662,UNP,1989-01-11,5.683880805969238
+75663,UNP,1989-01-12,5.620843887329102
+75664,UNP,1989-01-13,5.620843887329102
+75665,UNP,1989-01-16,5.6418561935424805
+75666,UNP,1989-01-17,5.5998311042785645
+75667,UNP,1989-01-18,5.662868976593018
+75668,UNP,1989-01-19,5.725905895233154
+75669,UNP,1989-01-20,5.662868976593018
+75670,UNP,1989-01-23,5.694387912750244
+75671,UNP,1989-01-24,5.788943767547607
+75672,UNP,1989-01-25,5.74691915512085
+75673,UNP,1989-01-26,5.715400218963623
+75674,UNP,1989-01-27,5.74691915512085
+75675,UNP,1989-01-30,5.778438091278076
+75676,UNP,1989-01-31,5.87299394607544
+75677,UNP,1989-02-01,5.74691915512085
+75678,UNP,1989-02-02,5.74691915512085
+75679,UNP,1989-02-03,5.74691915512085
+75680,UNP,1989-02-06,5.830968856811523
+75681,UNP,1989-02-07,5.946537971496582
+75682,UNP,1989-02-08,5.89400577545166
+75683,UNP,1989-02-09,5.830968856811523
+75684,UNP,1989-02-10,5.809956073760986
+75685,UNP,1989-02-13,5.809956073760986
+75686,UNP,1989-02-14,5.809956073760986
+75687,UNP,1989-02-15,5.883500099182129
+75688,UNP,1989-02-16,5.967549800872803
+75689,UNP,1989-02-17,6.062106132507324
+75690,UNP,1989-02-21,5.957044124603272
+75691,UNP,1989-02-22,5.76793098449707
+75692,UNP,1989-02-23,5.76793098449707
+75693,UNP,1989-02-24,5.694387912750244
+75694,UNP,1989-02-27,5.683880805969238
+75695,UNP,1989-02-28,5.673375129699707
+75696,UNP,1989-03-01,5.704894065856934
+75697,UNP,1989-03-02,5.673375129699707
+75698,UNP,1989-03-03,5.694387912750244
+75699,UNP,1989-03-06,5.757424831390381
+75700,UNP,1989-03-07,5.851981163024902
+75701,UNP,1989-03-08,5.778438091278076
+75702,UNP,1989-03-09,5.778438091278076
+75703,UNP,1989-03-10,5.715400218963623
+75704,UNP,1989-03-13,5.809956073760986
+75705,UNP,1989-03-14,5.74691915512085
+75706,UNP,1989-03-15,5.778438091278076
+75707,UNP,1989-03-16,5.778438091278076
+75708,UNP,1989-03-17,5.5998311042785645
+75709,UNP,1989-03-20,5.557806015014648
+75710,UNP,1989-03-21,5.5998311042785645
+75711,UNP,1989-03-22,5.557806015014648
+75712,UNP,1989-03-23,5.379199981689453
+75713,UNP,1989-03-27,5.389706134796143
+75714,UNP,1989-03-28,5.368693828582764
+75715,UNP,1989-03-29,5.505274772644043
+75716,UNP,1989-03-30,5.463250160217285
+75717,UNP,1989-03-31,5.557806015014648
+75718,UNP,1989-04-03,5.547299861907959
+75719,UNP,1989-04-04,5.515780925750732
+75720,UNP,1989-04-05,5.473755836486816
+75721,UNP,1989-04-06,5.442237854003906
+75722,UNP,1989-04-07,5.442237854003906
+75723,UNP,1989-04-10,5.473755836486816
+75724,UNP,1989-04-11,5.484262943267822
+75725,UNP,1989-04-12,5.494769096374512
+75726,UNP,1989-04-13,5.442237854003906
+75727,UNP,1989-04-14,5.547299861907959
+75728,UNP,1989-04-17,5.5998311042785645
+75729,UNP,1989-04-18,5.725905895233154
+75730,UNP,1989-04-19,5.694387912750244
+75731,UNP,1989-04-20,5.557806015014648
+75732,UNP,1989-04-21,5.568313121795654
+75733,UNP,1989-04-24,5.662868976593018
+75734,UNP,1989-04-25,5.61033821105957
+75735,UNP,1989-04-26,5.557806015014648
+75736,UNP,1989-04-27,5.999069213867188
+75737,UNP,1989-04-28,5.936030864715576
+75738,UNP,1989-05-01,5.925525188446045
+75739,UNP,1989-05-02,5.957044124603272
+75740,UNP,1989-05-03,5.967549800872803
+75741,UNP,1989-05-04,5.957044124603272
+75742,UNP,1989-05-05,5.967549800872803
+75743,UNP,1989-05-08,5.967549800872803
+75744,UNP,1989-05-09,5.957044124603272
+75745,UNP,1989-05-10,5.915019035339356
+75746,UNP,1989-05-11,5.957044124603272
+75747,UNP,1989-05-12,6.009574890136719
+75748,UNP,1989-05-15,6.009574890136719
+75749,UNP,1989-05-16,6.020081043243408
+75750,UNP,1989-05-17,5.988563060760498
+75751,UNP,1989-05-18,5.978055953979492
+75752,UNP,1989-05-19,6.009574890136719
+75753,UNP,1989-05-22,6.041093826293945
+75754,UNP,1989-05-23,6.062106132507324
+75755,UNP,1989-05-24,6.10413122177124
+75756,UNP,1989-05-25,6.125144004821777
+75757,UNP,1989-05-26,6.167169094085693
+75758,UNP,1989-05-30,6.114637851715088
+75759,UNP,1989-05-31,6.146155834197998
+75760,UNP,1989-06-01,6.114637851715088
+75761,UNP,1989-06-02,6.146155834197998
+75762,UNP,1989-06-05,6.083118915557861
+75763,UNP,1989-06-06,6.093625068664551
+75764,UNP,1989-06-07,6.10413122177124
+75765,UNP,1989-06-08,6.072612762451172
+75766,UNP,1989-06-09,6.093625068664551
+75767,UNP,1989-06-12,6.125144004821777
+75768,UNP,1989-06-13,6.093625068664551
+75769,UNP,1989-06-14,6.072612762451172
+75770,UNP,1989-06-15,6.041093826293945
+75771,UNP,1989-06-16,6.062106132507324
+75772,UNP,1989-06-19,6.10413122177124
+75773,UNP,1989-06-20,6.083118915557861
+75774,UNP,1989-06-21,6.072612762451172
+75775,UNP,1989-06-22,6.062106132507324
+75776,UNP,1989-06-23,6.083118915557861
+75777,UNP,1989-06-26,6.030588150024414
+75778,UNP,1989-06-27,6.072612762451172
+75779,UNP,1989-06-28,5.988563060760498
+75780,UNP,1989-06-29,5.946537971496582
+75781,UNP,1989-06-30,5.883500099182129
+75782,UNP,1989-07-03,5.978055953979492
+75783,UNP,1989-07-05,6.051599979400635
+75784,UNP,1989-07-06,6.009574890136719
+75785,UNP,1989-07-07,6.041093826293945
+75786,UNP,1989-07-10,6.051599979400635
+75787,UNP,1989-07-11,6.083118915557861
+75788,UNP,1989-07-12,6.062106132507324
+75789,UNP,1989-07-13,6.051599979400635
+75790,UNP,1989-07-14,6.10413122177124
+75791,UNP,1989-07-17,6.062106132507324
+75792,UNP,1989-07-18,6.051599979400635
+75793,UNP,1989-07-19,6.135650157928467
+75794,UNP,1989-07-20,6.051599979400635
+75795,UNP,1989-07-21,6.135650157928467
+75796,UNP,1989-07-24,6.261724948883057
+75797,UNP,1989-07-25,6.419319152832031
+75798,UNP,1989-07-26,6.629444122314453
+75799,UNP,1989-07-27,6.503368854522705
+75800,UNP,1989-07-28,6.4298248291015625
+75801,UNP,1989-07-31,6.503368854522705
+75802,UNP,1989-08-01,6.450838088989258
+75803,UNP,1989-08-02,6.408812999725342
+75804,UNP,1989-08-03,6.492863178253174
+75805,UNP,1989-08-04,6.492863178253174
+75806,UNP,1989-08-07,6.639949798583984
+75807,UNP,1989-08-08,6.576912879943848
+75808,UNP,1989-08-09,6.629444122314453
+75809,UNP,1989-08-10,6.587419033050537
+75810,UNP,1989-08-11,6.503368854522705
+75811,UNP,1989-08-14,6.461343765258789
+75812,UNP,1989-08-15,6.450838088989258
+75813,UNP,1989-08-16,6.482356071472168
+75814,UNP,1989-08-17,6.419319152832031
+75815,UNP,1989-08-18,6.408812999725342
+75816,UNP,1989-08-21,6.345775127410889
+75817,UNP,1989-08-22,6.345775127410889
+75818,UNP,1989-08-23,6.35628080368042
+75819,UNP,1989-08-24,6.492863178253174
+75820,UNP,1989-08-25,6.534887790679932
+75821,UNP,1989-08-28,6.650455951690674
+75822,UNP,1989-08-29,6.608430862426758
+75823,UNP,1989-08-30,6.713493824005127
+75824,UNP,1989-08-31,6.734506130218506
+75825,UNP,1989-09-01,6.702988147735596
+75826,UNP,1989-09-05,6.69248104095459
+75827,UNP,1989-09-06,6.639949798583984
+75828,UNP,1989-09-07,6.555900096893311
+75829,UNP,1989-09-08,6.555900096893311
+75830,UNP,1989-09-11,6.503368854522705
+75831,UNP,1989-09-12,6.492863178253174
+75832,UNP,1989-09-13,6.408812999725342
+75833,UNP,1989-09-14,6.35628080368042
+75834,UNP,1989-09-15,6.461343765258789
+75835,UNP,1989-09-18,6.576912879943848
+75836,UNP,1989-09-19,6.5138750076293945
+75837,UNP,1989-09-20,6.534887790679932
+75838,UNP,1989-09-21,6.5138750076293945
+75839,UNP,1989-09-22,6.440330982208252
+75840,UNP,1989-09-25,6.398305892944336
+75841,UNP,1989-09-26,6.419319152832031
+75842,UNP,1989-09-27,6.4298248291015625
+75843,UNP,1989-09-28,6.461343765258789
+75844,UNP,1989-09-29,6.461343765258789
+75845,UNP,1989-10-02,6.545393943786621
+75846,UNP,1989-10-03,6.608430862426758
+75847,UNP,1989-10-04,6.66096305847168
+75848,UNP,1989-10-05,6.576912879943848
+75849,UNP,1989-10-06,6.555900096893311
+75850,UNP,1989-10-09,6.587419033050537
+75851,UNP,1989-10-10,6.702988147735596
+75852,UNP,1989-10-11,6.671469211578369
+75853,UNP,1989-10-12,6.618937969207764
+75854,UNP,1989-10-13,6.167169094085693
+75855,UNP,1989-10-16,6.219699859619141
+75856,UNP,1989-10-17,6.251218795776367
+75857,UNP,1989-10-18,6.188180923461914
+75858,UNP,1989-10-19,6.303750038146973
+75859,UNP,1989-10-20,6.450838088989258
+75860,UNP,1989-10-23,6.398305892944336
+75861,UNP,1989-10-24,6.240713119506836
+75862,UNP,1989-10-25,6.240713119506836
+75863,UNP,1989-10-26,6.177674770355225
+75864,UNP,1989-10-27,6.146155834197998
+75865,UNP,1989-10-30,6.083118915557861
+75866,UNP,1989-10-31,6.219699859619141
+75867,UNP,1989-11-01,6.135650157928467
+75868,UNP,1989-11-02,6.093625068664551
+75869,UNP,1989-11-03,6.125144004821777
+75870,UNP,1989-11-06,6.051599979400635
+75871,UNP,1989-11-07,5.988563060760498
+75872,UNP,1989-11-08,6.030588150024414
+75873,UNP,1989-11-09,6.020081043243408
+75874,UNP,1989-11-10,6.219699859619141
+75875,UNP,1989-11-13,6.19868803024292
+75876,UNP,1989-11-14,6.177674770355225
+75877,UNP,1989-11-15,6.167169094085693
+75878,UNP,1989-11-16,6.167169094085693
+75879,UNP,1989-11-17,6.167169094085693
+75880,UNP,1989-11-20,6.072612762451172
+75881,UNP,1989-11-21,6.083118915557861
+75882,UNP,1989-11-22,6.167169094085693
+75883,UNP,1989-11-24,6.23020601272583
+75884,UNP,1989-11-27,6.19868803024292
+75885,UNP,1989-11-28,6.19868803024292
+75886,UNP,1989-11-29,6.093625068664551
+75887,UNP,1989-11-30,6.10413122177124
+75888,UNP,1989-12-01,6.19868803024292
+75889,UNP,1989-12-04,6.303750038146973
+75890,UNP,1989-12-05,6.23020601272583
+75891,UNP,1989-12-06,6.188180923461914
+75892,UNP,1989-12-07,6.135650157928467
+75893,UNP,1989-12-08,6.167169094085693
+75894,UNP,1989-12-11,6.177674770355225
+75895,UNP,1989-12-12,6.314256191253662
+75896,UNP,1989-12-13,6.5138750076293945
+75897,UNP,1989-12-14,6.450838088989258
+75898,UNP,1989-12-15,6.408812999725342
+75899,UNP,1989-12-18,6.32476282119751
+75900,UNP,1989-12-19,6.240713119506836
+75901,UNP,1989-12-20,6.282738208770752
+75902,UNP,1989-12-21,6.398305892944336
+75903,UNP,1989-12-22,6.440330982208252
+75904,UNP,1989-12-26,6.419319152832031
+75905,UNP,1989-12-27,6.387800216674805
+75906,UNP,1989-12-28,6.387800216674805
+75907,UNP,1989-12-29,6.440330982208252
+75908,UNP,1990-01-02,6.702988147735596
+75909,UNP,1990-01-03,6.608430862426758
+75910,UNP,1990-01-04,6.576912879943848
+75911,UNP,1990-01-05,6.576912879943848
+75912,UNP,1990-01-08,6.608430862426758
+75913,UNP,1990-01-09,6.545393943786621
+75914,UNP,1990-01-10,6.471849918365479
+75915,UNP,1990-01-11,6.503368854522705
+75916,UNP,1990-01-12,6.345775127410889
+75917,UNP,1990-01-15,6.387800216674805
+75918,UNP,1990-01-16,6.482356071472168
+75919,UNP,1990-01-17,6.377294063568115
+75920,UNP,1990-01-18,6.482356071472168
+75921,UNP,1990-01-19,6.461343765258789
+75922,UNP,1990-01-22,6.377294063568115
+75923,UNP,1990-01-23,6.398305892944336
+75924,UNP,1990-01-24,6.377294063568115
+75925,UNP,1990-01-25,6.303750038146973
+75926,UNP,1990-01-26,6.261724948883057
+75927,UNP,1990-01-29,6.19868803024292
+75928,UNP,1990-01-30,6.10413122177124
+75929,UNP,1990-01-31,6.251218795776367
+75930,UNP,1990-02-01,6.209194183349609
+75931,UNP,1990-02-02,6.19868803024292
+75932,UNP,1990-02-05,6.167169094085693
+75933,UNP,1990-02-06,6.156662940979004
+75934,UNP,1990-02-07,6.23020601272583
+75935,UNP,1990-02-08,6.272231101989746
+75936,UNP,1990-02-09,6.398305892944336
+75937,UNP,1990-02-12,6.314256191253662
+75938,UNP,1990-02-13,6.272231101989746
+75939,UNP,1990-02-14,6.293243885040283
+75940,UNP,1990-02-15,6.35628080368042
+75941,UNP,1990-02-16,6.398305892944336
+75942,UNP,1990-02-20,6.293243885040283
+75943,UNP,1990-02-21,6.303750038146973
+75944,UNP,1990-02-22,6.32476282119751
+75945,UNP,1990-02-23,6.282738208770752
+75946,UNP,1990-02-26,6.303750038146973
+75947,UNP,1990-02-27,6.387800216674805
+75948,UNP,1990-02-28,6.387800216674805
+75949,UNP,1990-03-01,6.377294063568115
+75950,UNP,1990-03-02,6.377294063568115
+75951,UNP,1990-03-05,6.303750038146973
+75952,UNP,1990-03-06,6.366787910461426
+75953,UNP,1990-03-07,6.251218795776367
+75954,UNP,1990-03-08,6.261724948883057
+75955,UNP,1990-03-09,6.156662940979004
+75956,UNP,1990-03-12,6.093625068664551
+75957,UNP,1990-03-13,5.999069213867188
+75958,UNP,1990-03-14,5.978055953979492
+75959,UNP,1990-03-15,5.946537971496582
+75960,UNP,1990-03-16,5.957044124603272
+75961,UNP,1990-03-19,5.999069213867188
+75962,UNP,1990-03-20,5.851981163024902
+75963,UNP,1990-03-21,5.820463180541992
+75964,UNP,1990-03-22,5.851981163024902
+75965,UNP,1990-03-23,5.788943767547607
+75966,UNP,1990-03-26,5.830968856811523
+75967,UNP,1990-03-27,5.957044124603272
+75968,UNP,1990-03-28,5.957044124603272
+75969,UNP,1990-03-29,5.946537971496582
+75970,UNP,1990-03-30,6.093625068664551
+75971,UNP,1990-04-02,6.062106132507324
+75972,UNP,1990-04-03,6.009574890136719
+75973,UNP,1990-04-04,5.915019035339356
+75974,UNP,1990-04-05,5.883500099182129
+75975,UNP,1990-04-06,5.799449920654297
+75976,UNP,1990-04-09,5.841475009918213
+75977,UNP,1990-04-10,5.820463180541992
+75978,UNP,1990-04-11,5.788943767547607
+75979,UNP,1990-04-12,5.788943767547607
+75980,UNP,1990-04-16,5.87299394607544
+75981,UNP,1990-04-17,5.87299394607544
+75982,UNP,1990-04-18,5.809956073760986
+75983,UNP,1990-04-19,5.76793098449707
+75984,UNP,1990-04-20,5.715400218963623
+75985,UNP,1990-04-23,5.620843887329102
+75986,UNP,1990-04-24,5.6418561935424805
+75987,UNP,1990-04-25,5.694387912750244
+75988,UNP,1990-04-26,5.809956073760986
+75989,UNP,1990-04-27,5.73641300201416
+75990,UNP,1990-04-30,5.715400218963623
+75991,UNP,1990-05-01,5.704894065856934
+75992,UNP,1990-05-02,5.788943767547607
+75993,UNP,1990-05-03,5.86248779296875
+75994,UNP,1990-05-04,5.86248779296875
+75995,UNP,1990-05-07,5.87299394607544
+75996,UNP,1990-05-08,5.915019035339356
+75997,UNP,1990-05-09,5.904512882232666
+75998,UNP,1990-05-10,5.936030864715576
+75999,UNP,1990-05-11,6.030588150024414
+76000,UNP,1990-05-14,5.957044124603272
+76001,UNP,1990-05-15,5.925525188446045
+76002,UNP,1990-05-16,5.904512882232666
+76003,UNP,1990-05-17,5.946537971496582
+76004,UNP,1990-05-18,5.946537971496582
+76005,UNP,1990-05-21,5.967549800872803
+76006,UNP,1990-05-22,5.967549800872803
+76007,UNP,1990-05-23,5.936030864715576
+76008,UNP,1990-05-24,5.915019035339356
+76009,UNP,1990-05-25,5.883500099182129
+76010,UNP,1990-05-29,5.915019035339356
+76011,UNP,1990-05-30,5.978055953979492
+76012,UNP,1990-05-31,5.978055953979492
+76013,UNP,1990-06-01,6.114637851715088
+76014,UNP,1990-06-04,6.282738208770752
+76015,UNP,1990-06-05,6.167169094085693
+76016,UNP,1990-06-06,6.156662940979004
+76017,UNP,1990-06-07,6.19868803024292
+76018,UNP,1990-06-08,6.093625068664551
+76019,UNP,1990-06-11,6.125144004821777
+76020,UNP,1990-06-12,6.167169094085693
+76021,UNP,1990-06-13,6.177674770355225
+76022,UNP,1990-06-14,6.156662940979004
+76023,UNP,1990-06-15,6.188180923461914
+76024,UNP,1990-06-18,6.10413122177124
+76025,UNP,1990-06-19,6.114637851715088
+76026,UNP,1990-06-20,6.083118915557861
+76027,UNP,1990-06-21,6.093625068664551
+76028,UNP,1990-06-22,6.051599979400635
+76029,UNP,1990-06-25,5.957044124603272
+76030,UNP,1990-06-26,5.86248779296875
+76031,UNP,1990-06-27,5.830968856811523
+76032,UNP,1990-06-28,5.883500099182129
+76033,UNP,1990-06-29,5.89400577545166
+76034,UNP,1990-07-02,5.87299394607544
+76035,UNP,1990-07-03,5.904512882232666
+76036,UNP,1990-07-05,5.820463180541992
+76037,UNP,1990-07-06,5.830968856811523
+76038,UNP,1990-07-09,5.809956073760986
+76039,UNP,1990-07-10,5.778438091278076
+76040,UNP,1990-07-11,5.883500099182129
+76041,UNP,1990-07-12,6.009574890136719
+76042,UNP,1990-07-13,6.083118915557861
+76043,UNP,1990-07-16,6.062106132507324
+76044,UNP,1990-07-17,6.072612762451172
+76045,UNP,1990-07-18,6.009574890136719
+76046,UNP,1990-07-19,6.10413122177124
+76047,UNP,1990-07-20,6.135650157928467
+76048,UNP,1990-07-23,6.041093826293945
+76049,UNP,1990-07-24,6.146155834197998
+76050,UNP,1990-07-25,6.125144004821777
+76051,UNP,1990-07-26,6.146155834197998
+76052,UNP,1990-07-27,6.177674770355225
+76053,UNP,1990-07-30,6.366787910461426
+76054,UNP,1990-07-31,6.293243885040283
+76055,UNP,1990-08-01,6.345775127410889
+76056,UNP,1990-08-02,6.545393943786621
+76057,UNP,1990-08-03,6.32476282119751
+76058,UNP,1990-08-06,6.272231101989746
+76059,UNP,1990-08-07,6.32476282119751
+76060,UNP,1990-08-08,6.240713119506836
+76061,UNP,1990-08-09,6.240713119506836
+76062,UNP,1990-08-10,6.19868803024292
+76063,UNP,1990-08-13,6.209194183349609
+76064,UNP,1990-08-14,6.219699859619141
+76065,UNP,1990-08-15,6.156662940979004
+76066,UNP,1990-08-16,6.051599979400635
+76067,UNP,1990-08-17,5.925525188446045
+76068,UNP,1990-08-20,6.167169094085693
+76069,UNP,1990-08-21,6.083118915557861
+76070,UNP,1990-08-22,6.114637851715088
+76071,UNP,1990-08-23,5.967549800872803
+76072,UNP,1990-08-24,5.87299394607544
+76073,UNP,1990-08-27,6.009574890136719
+76074,UNP,1990-08-28,6.041093826293945
+76075,UNP,1990-08-29,6.020081043243408
+76076,UNP,1990-08-30,5.946537971496582
+76077,UNP,1990-08-31,6.009574890136719
+76078,UNP,1990-09-04,5.967549800872803
+76079,UNP,1990-09-05,6.041093826293945
+76080,UNP,1990-09-06,6.083118915557861
+76081,UNP,1990-09-07,6.093625068664551
+76082,UNP,1990-09-10,5.978055953979492
+76083,UNP,1990-09-11,5.936030864715576
+76084,UNP,1990-09-12,5.946537971496582
+76085,UNP,1990-09-13,5.915019035339356
+76086,UNP,1990-09-14,5.89400577545166
+76087,UNP,1990-09-17,6.009574890136719
+76088,UNP,1990-09-18,6.072612762451172
+76089,UNP,1990-09-19,6.009574890136719
+76090,UNP,1990-09-20,5.915019035339356
+76091,UNP,1990-09-21,5.883500099182129
+76092,UNP,1990-09-24,5.74691915512085
+76093,UNP,1990-09-25,5.788943767547607
+76094,UNP,1990-09-26,5.788943767547607
+76095,UNP,1990-09-27,5.683880805969238
+76096,UNP,1990-09-28,5.589324951171875
+76097,UNP,1990-10-01,5.6418561935424805
+76098,UNP,1990-10-02,5.673375129699707
+76099,UNP,1990-10-03,5.620843887329102
+76100,UNP,1990-10-04,5.526288032531738
+76101,UNP,1990-10-05,5.61033821105957
+76102,UNP,1990-10-08,5.725905895233154
+76103,UNP,1990-10-09,5.6418561935424805
+76104,UNP,1990-10-10,5.631350040435791
+76105,UNP,1990-10-11,5.494769096374512
+76106,UNP,1990-10-12,5.431731224060059
+76107,UNP,1990-10-15,5.463250160217285
+76108,UNP,1990-10-16,5.337174892425537
+76109,UNP,1990-10-17,5.2741379737854
+76110,UNP,1990-10-18,5.379199981689453
+76111,UNP,1990-10-19,5.473755836486816
+76112,UNP,1990-10-22,5.5788187980651855
+76113,UNP,1990-10-23,5.547299861907959
+76114,UNP,1990-10-24,5.61033821105957
+76115,UNP,1990-10-25,5.536794185638428
+76116,UNP,1990-10-26,5.505274772644043
+76117,UNP,1990-10-29,5.442237854003906
+76118,UNP,1990-10-30,5.41071891784668
+76119,UNP,1990-10-31,5.2636308670043945
+76120,UNP,1990-11-01,5.305655956268311
+76121,UNP,1990-11-02,5.452744007110596
+76122,UNP,1990-11-05,5.557806015014648
+76123,UNP,1990-11-06,5.568313121795654
+76124,UNP,1990-11-07,5.515780925750732
+76125,UNP,1990-11-08,5.557806015014648
+76126,UNP,1990-11-09,5.694387912750244
+76127,UNP,1990-11-12,5.809956073760986
+76128,UNP,1990-11-13,5.73641300201416
+76129,UNP,1990-11-14,5.788943767547607
+76130,UNP,1990-11-15,5.757424831390381
+76131,UNP,1990-11-16,5.631350040435791
+76132,UNP,1990-11-19,5.662868976593018
+76133,UNP,1990-11-20,5.652362823486328
+76134,UNP,1990-11-21,5.631350040435791
+76135,UNP,1990-11-23,5.5998311042785645
+76136,UNP,1990-11-26,5.473755836486816
+76137,UNP,1990-11-27,5.515780925750732
+76138,UNP,1990-11-28,5.526288032531738
+76139,UNP,1990-11-29,5.526288032531738
+76140,UNP,1990-11-30,5.631350040435791
+76141,UNP,1990-12-03,5.704894065856934
+76142,UNP,1990-12-04,5.715400218963623
+76143,UNP,1990-12-05,5.799449920654297
+76144,UNP,1990-12-06,5.76793098449707
+76145,UNP,1990-12-07,5.788943767547607
+76146,UNP,1990-12-10,5.788943767547607
+76147,UNP,1990-12-11,5.76793098449707
+76148,UNP,1990-12-12,5.778438091278076
+76149,UNP,1990-12-13,5.778438091278076
+76150,UNP,1990-12-14,5.778438091278076
+76151,UNP,1990-12-17,5.788943767547607
+76152,UNP,1990-12-18,5.841475009918213
+76153,UNP,1990-12-19,5.89400577545166
+76154,UNP,1990-12-20,5.936030864715576
+76155,UNP,1990-12-21,5.946537971496582
+76156,UNP,1990-12-24,5.925525188446045
+76157,UNP,1990-12-26,5.925525188446045
+76158,UNP,1990-12-27,5.89400577545166
+76159,UNP,1990-12-28,5.915019035339356
+76160,UNP,1990-12-31,5.936030864715576
+76161,UNP,1991-01-02,5.883500099182129
+76162,UNP,1991-01-03,5.851981163024902
+76163,UNP,1991-01-04,5.820463180541992
+76164,UNP,1991-01-07,5.76793098449707
+76165,UNP,1991-01-08,5.74691915512085
+76166,UNP,1991-01-09,5.5998311042785645
+76167,UNP,1991-01-10,5.6418561935424805
+76168,UNP,1991-01-11,5.5998311042785645
+76169,UNP,1991-01-14,5.505274772644043
+76170,UNP,1991-01-15,5.568313121795654
+76171,UNP,1991-01-16,5.662868976593018
+76172,UNP,1991-01-17,5.925525188446045
+76173,UNP,1991-01-18,6.114637851715088
+76174,UNP,1991-01-21,6.072612762451172
+76175,UNP,1991-01-22,6.062106132507324
+76176,UNP,1991-01-23,6.167169094085693
+76177,UNP,1991-01-24,6.177674770355225
+76178,UNP,1991-01-25,6.19868803024292
+76179,UNP,1991-01-28,6.135650157928467
+76180,UNP,1991-01-29,6.10413122177124
+76181,UNP,1991-01-30,6.177674770355225
+76182,UNP,1991-01-31,6.251218795776367
+76183,UNP,1991-02-01,6.293243885040283
+76184,UNP,1991-02-04,6.303750038146973
+76185,UNP,1991-02-05,6.251218795776367
+76186,UNP,1991-02-06,6.387800216674805
+76187,UNP,1991-02-07,6.303750038146973
+76188,UNP,1991-02-08,6.377294063568115
+76189,UNP,1991-02-11,6.419319152832031
+76190,UNP,1991-02-12,6.419319152832031
+76191,UNP,1991-02-13,6.503368854522705
+76192,UNP,1991-02-14,6.461343765258789
+76193,UNP,1991-02-15,6.471849918365479
+76194,UNP,1991-02-19,6.555900096893311
+76195,UNP,1991-02-20,6.482356071472168
+76196,UNP,1991-02-21,6.5138750076293945
+76197,UNP,1991-02-22,6.503368854522705
+76198,UNP,1991-02-25,6.5138750076293945
+76199,UNP,1991-02-26,6.408812999725342
+76200,UNP,1991-02-27,6.5138750076293945
+76201,UNP,1991-02-28,6.482356071472168
+76202,UNP,1991-03-01,6.650455951690674
+76203,UNP,1991-03-04,6.555900096893311
+76204,UNP,1991-03-05,6.6819748878479
+76205,UNP,1991-03-06,6.587419033050537
+76206,UNP,1991-03-07,6.503368854522705
+76207,UNP,1991-03-08,6.32476282119751
+76208,UNP,1991-03-11,6.19868803024292
+76209,UNP,1991-03-12,6.10413122177124
+76210,UNP,1991-03-13,6.051599979400635
+76211,UNP,1991-03-14,6.041093826293945
+76212,UNP,1991-03-15,6.083118915557861
+76213,UNP,1991-03-18,6.083118915557861
+76214,UNP,1991-03-19,6.135650157928467
+76215,UNP,1991-03-20,6.10413122177124
+76216,UNP,1991-03-21,6.083118915557861
+76217,UNP,1991-03-22,6.030588150024414
+76218,UNP,1991-03-25,6.093625068664551
+76219,UNP,1991-03-26,6.10413122177124
+76220,UNP,1991-03-27,6.093625068664551
+76221,UNP,1991-03-28,6.135650157928467
+76222,UNP,1991-04-01,6.062106132507324
+76223,UNP,1991-04-02,6.146155834197998
+76224,UNP,1991-04-03,6.125144004821777
+76225,UNP,1991-04-04,6.177674770355225
+76226,UNP,1991-04-05,6.125144004821777
+76227,UNP,1991-04-08,6.219699859619141
+76228,UNP,1991-04-09,6.146155834197998
+76229,UNP,1991-04-10,6.219699859619141
+76230,UNP,1991-04-11,6.32476282119751
+76231,UNP,1991-04-12,6.524381160736084
+76232,UNP,1991-04-15,6.482356071472168
+76233,UNP,1991-04-16,6.587419033050537
+76234,UNP,1991-04-17,6.839569091796875
+76235,UNP,1991-04-18,6.986656188964844
+76236,UNP,1991-04-19,6.902606010437012
+76237,UNP,1991-04-22,6.850074768066406
+76238,UNP,1991-04-23,6.913113117218018
+76239,UNP,1991-04-24,6.923618793487549
+76240,UNP,1991-04-25,6.850074768066406
+76241,UNP,1991-04-26,6.839569091796875
+76242,UNP,1991-04-29,6.745013236999512
+76243,UNP,1991-04-30,6.713493824005127
+76244,UNP,1991-05-01,6.776531219482422
+76245,UNP,1991-05-02,6.776531219482422
+76246,UNP,1991-05-03,6.913113117218018
+76247,UNP,1991-05-06,6.923618793487549
+76248,UNP,1991-05-07,6.965643882751465
+76249,UNP,1991-05-08,6.997162818908691
+76250,UNP,1991-05-09,7.049694061279297
+76251,UNP,1991-05-10,6.986656188964844
+76252,UNP,1991-05-13,6.902606010437012
+76253,UNP,1991-05-14,6.871088027954102
+76254,UNP,1991-05-15,6.755518913269043
+76255,UNP,1991-05-16,6.7870378494262695
+76256,UNP,1991-05-17,6.871088027954102
+76257,UNP,1991-05-20,6.839569091796875
+76258,UNP,1991-05-21,6.81855583190918
+76259,UNP,1991-05-22,6.881594181060791
+76260,UNP,1991-05-23,6.860580921173096
+76261,UNP,1991-05-24,6.902606010437012
+76262,UNP,1991-05-28,7.007668972015381
+76263,UNP,1991-05-29,7.207287788391113
+76264,UNP,1991-05-30,7.238805770874023
+76265,UNP,1991-05-31,7.375388145446777
+76266,UNP,1991-06-03,7.427918910980225
+76267,UNP,1991-06-04,7.553994178771973
+76268,UNP,1991-06-05,7.532980918884277
+76269,UNP,1991-06-06,7.543488025665283
+76270,UNP,1991-06-07,7.459437847137451
+76271,UNP,1991-06-10,7.469944000244141
+76272,UNP,1991-06-11,7.459437847137451
+76273,UNP,1991-06-12,7.459437847137451
+76274,UNP,1991-06-13,7.4489312171936035
+76275,UNP,1991-06-14,7.575006008148193
+76276,UNP,1991-06-17,7.543488025665283
+76277,UNP,1991-06-18,7.459437847137451
+76278,UNP,1991-06-19,7.333363056182861
+76279,UNP,1991-06-20,7.070705890655518
+76280,UNP,1991-06-21,7.175768852233887
+76281,UNP,1991-06-24,7.12323808670044
+76282,UNP,1991-06-25,7.102224826812744
+76283,UNP,1991-06-26,6.997162818908691
+76284,UNP,1991-06-27,7.039187908172607
+76285,UNP,1991-06-28,7.01817512512207
+76286,UNP,1991-07-01,7.175768852233887
+76287,UNP,1991-07-02,7.217793941497803
+76288,UNP,1991-07-03,7.196781158447266
+76289,UNP,1991-07-05,7.291337966918945
+76290,UNP,1991-07-08,7.3648810386657715
+76291,UNP,1991-07-09,7.333363056182861
+76292,UNP,1991-07-10,7.301844120025635
+76293,UNP,1991-07-11,7.312349796295166
+76294,UNP,1991-07-12,7.312349796295166
+76295,UNP,1991-07-15,7.270325183868408
+76296,UNP,1991-07-16,7.259819030761719
+76297,UNP,1991-07-17,7.343869209289551
+76298,UNP,1991-07-18,7.459437847137451
+76299,UNP,1991-07-19,7.417413234710693
+76300,UNP,1991-07-22,7.459437847137451
+76301,UNP,1991-07-23,7.406906127929687
+76302,UNP,1991-07-24,7.385893821716309
+76303,UNP,1991-07-25,7.438425064086914
+76304,UNP,1991-07-26,7.501462936401367
+76305,UNP,1991-07-29,7.511969089508057
+76306,UNP,1991-07-30,7.532980918884277
+76307,UNP,1991-07-31,7.564499855041504
+76308,UNP,1991-08-01,7.459437847137451
+76309,UNP,1991-08-02,7.427918910980225
+76310,UNP,1991-08-05,7.406906127929687
+76311,UNP,1991-08-06,7.532980918884277
+76312,UNP,1991-08-07,7.501462936401367
+76313,UNP,1991-08-08,7.427918910980225
+76314,UNP,1991-08-09,7.385893821716309
+76315,UNP,1991-08-12,7.322855949401855
+76316,UNP,1991-08-13,7.207287788391113
+76317,UNP,1991-08-14,7.228300094604492
+76318,UNP,1991-08-15,7.217793941497803
+76319,UNP,1991-08-16,7.133743762969971
+76320,UNP,1991-08-19,6.944631099700928
+76321,UNP,1991-08-20,6.955138206481934
+76322,UNP,1991-08-21,7.217793941497803
+76323,UNP,1991-08-22,7.301844120025635
+76324,UNP,1991-08-23,7.427918910980225
+76325,UNP,1991-08-26,7.438425064086914
+76326,UNP,1991-08-27,7.385893821716309
+76327,UNP,1991-08-28,7.438425064086914
+76328,UNP,1991-08-29,7.438425064086914
+76329,UNP,1991-08-30,7.4489312171936035
+76330,UNP,1991-09-03,7.2808308601379395
+76331,UNP,1991-09-04,7.48045015335083
+76332,UNP,1991-09-05,7.564499855041504
+76333,UNP,1991-09-06,7.659056186676025
+76334,UNP,1991-09-09,7.617031097412109
+76335,UNP,1991-09-10,7.375388145446777
+76336,UNP,1991-09-11,7.343869209289551
+76337,UNP,1991-09-12,7.501462936401367
+76338,UNP,1991-09-13,7.575006008148193
+76339,UNP,1991-09-16,7.669562816619873
+76340,UNP,1991-09-17,7.680068969726562
+76341,UNP,1991-09-18,7.59601879119873
+76342,UNP,1991-09-19,7.617031097412109
+76343,UNP,1991-09-20,7.785130977630615
+76344,UNP,1991-09-23,7.858675003051758
+76345,UNP,1991-09-24,8.005763053894043
+76346,UNP,1991-09-25,7.911205768585205
+76347,UNP,1991-09-26,7.848168849945068
+76348,UNP,1991-09-27,7.764119148254394
+76349,UNP,1991-09-30,7.858675003051758
+76350,UNP,1991-10-01,7.984749794006348
+76351,UNP,1991-10-02,8.110824584960938
+76352,UNP,1991-10-03,7.921712875366211
+76353,UNP,1991-10-04,7.795638084411621
+76354,UNP,1991-10-07,7.795638084411621
+76355,UNP,1991-10-08,7.795638084411621
+76356,UNP,1991-10-09,7.690575122833252
+76357,UNP,1991-10-10,7.94272518157959
+76358,UNP,1991-10-11,7.921712875366211
+76359,UNP,1991-10-14,8.06879997253418
+76360,UNP,1991-10-15,8.110824584960938
+76361,UNP,1991-10-16,8.152850151062012
+76362,UNP,1991-10-17,8.278924942016602
+76363,UNP,1991-10-18,8.341962814331055
+76364,UNP,1991-10-21,8.362975120544434
+76365,UNP,1991-10-22,8.362975120544434
+76366,UNP,1991-10-23,8.468037605285645
+76367,UNP,1991-10-24,8.341962814331055
+76368,UNP,1991-10-25,8.110824584960938
+76369,UNP,1991-10-28,8.19487476348877
+76370,UNP,1991-10-29,8.257912635803223
+76371,UNP,1991-10-30,8.173863410949707
+76372,UNP,1991-10-31,8.215888023376465
+76373,UNP,1991-11-01,8.278924942016602
+76374,UNP,1991-11-04,8.299938201904297
+76375,UNP,1991-11-05,8.257912635803223
+76376,UNP,1991-11-06,8.236900329589844
+76377,UNP,1991-11-07,8.383988380432129
+76378,UNP,1991-11-08,8.383988380432129
+76379,UNP,1991-11-11,8.510063171386719
+76380,UNP,1991-11-12,8.573100090026855
+76381,UNP,1991-11-13,8.552087783813477
+76382,UNP,1991-11-14,8.59411334991455
+76383,UNP,1991-11-15,8.19487476348877
+76384,UNP,1991-11-18,8.173863410949707
+76385,UNP,1991-11-19,7.900700092315674
+76386,UNP,1991-11-20,7.732600212097168
+76387,UNP,1991-11-21,7.753612995147705
+76388,UNP,1991-11-22,7.60652494430542
+76389,UNP,1991-11-25,7.648550033569336
+76390,UNP,1991-11-26,7.648550033569336
+76391,UNP,1991-11-27,7.522474765777588
+76392,UNP,1991-11-29,7.564499855041504
+76393,UNP,1991-12-02,7.795638084411621
+76394,UNP,1991-12-03,8.089813232421875
+76395,UNP,1991-12-04,8.257912635803223
+76396,UNP,1991-12-05,8.257912635803223
+76397,UNP,1991-12-06,8.19487476348877
+76398,UNP,1991-12-09,7.858675003051758
+76399,UNP,1991-12-10,7.669562816619873
+76400,UNP,1991-12-11,7.459437847137451
+76401,UNP,1991-12-12,7.690575122833252
+76402,UNP,1991-12-13,7.837663173675537
+76403,UNP,1991-12-16,7.900700092315674
+76404,UNP,1991-12-17,7.795638084411621
+76405,UNP,1991-12-18,7.795638084411621
+76406,UNP,1991-12-19,7.795638084411621
+76407,UNP,1991-12-20,7.837663173675537
+76408,UNP,1991-12-23,8.341962814331055
+76409,UNP,1991-12-24,8.383988380432129
+76410,UNP,1991-12-26,8.383988380432129
+76411,UNP,1991-12-27,8.362975120544434
+76412,UNP,1991-12-30,8.489049911499023
+76413,UNP,1991-12-31,8.699174880981445
+76414,UNP,1992-01-02,8.447025299072266
+76415,UNP,1992-01-03,8.383988380432129
+76416,UNP,1992-01-06,8.236900329589844
+76417,UNP,1992-01-07,8.173863410949707
+76418,UNP,1992-01-08,7.900700092315674
+76419,UNP,1992-01-09,7.900700092315674
+76420,UNP,1992-01-10,7.900700092315674
+76421,UNP,1992-01-13,8.005763053894043
+76422,UNP,1992-01-14,8.173863410949707
+76423,UNP,1992-01-15,8.236900329589844
+76424,UNP,1992-01-16,8.32094955444336
+76425,UNP,1992-01-17,8.278924942016602
+76426,UNP,1992-01-20,8.110824584960938
+76427,UNP,1992-01-21,8.026775360107422
+76428,UNP,1992-01-22,7.858675003051758
+76429,UNP,1992-01-23,7.816649913787842
+76430,UNP,1992-01-24,7.837663173675537
+76431,UNP,1992-01-27,7.648550033569336
+76432,UNP,1992-01-28,7.585513114929199
+76433,UNP,1992-01-29,7.564499855041504
+76434,UNP,1992-01-30,7.60652494430542
+76435,UNP,1992-01-31,7.648550033569336
+76436,UNP,1992-02-03,7.732600212097168
+76437,UNP,1992-02-04,8.06879997253418
+76438,UNP,1992-02-05,7.984749794006348
+76439,UNP,1992-02-06,8.152850151062012
+76440,UNP,1992-02-07,8.19487476348877
+76441,UNP,1992-02-10,8.19487476348877
+76442,UNP,1992-02-11,8.19487476348877
+76443,UNP,1992-02-12,8.362975120544434
+76444,UNP,1992-02-13,8.236900329589844
+76445,UNP,1992-02-14,8.152850151062012
+76446,UNP,1992-02-18,8.19487476348877
+76447,UNP,1992-02-19,8.278924942016602
+76448,UNP,1992-02-20,8.426012992858887
+76449,UNP,1992-02-21,8.19487476348877
+76450,UNP,1992-02-24,8.257912635803223
+76451,UNP,1992-02-25,8.257912635803223
+76452,UNP,1992-02-26,8.19487476348877
+76453,UNP,1992-02-27,8.06879997253418
+76454,UNP,1992-02-28,7.984749794006348
+76455,UNP,1992-03-02,8.005763053894043
+76456,UNP,1992-03-03,8.131837844848633
+76457,UNP,1992-03-04,8.06879997253418
+76458,UNP,1992-03-05,7.94272518157959
+76459,UNP,1992-03-06,7.816649913787842
+76460,UNP,1992-03-09,7.984749794006348
+76461,UNP,1992-03-10,7.94272518157959
+76462,UNP,1992-03-11,7.94272518157959
+76463,UNP,1992-03-12,7.900700092315674
+76464,UNP,1992-03-13,7.984749794006348
+76465,UNP,1992-03-16,7.984749794006348
+76466,UNP,1992-03-17,8.089813232421875
+76467,UNP,1992-03-18,8.026775360107422
+76468,UNP,1992-03-19,8.152850151062012
+76469,UNP,1992-03-20,8.215888023376465
+76470,UNP,1992-03-23,8.19487476348877
+76471,UNP,1992-03-24,8.026775360107422
+76472,UNP,1992-03-25,8.06879997253418
+76473,UNP,1992-03-26,7.879687786102295
+76474,UNP,1992-03-27,7.837663173675537
+76475,UNP,1992-03-30,7.837663173675537
+76476,UNP,1992-03-31,7.900700092315674
+76477,UNP,1992-04-01,7.963737964630127
+76478,UNP,1992-04-02,7.837663173675537
+76479,UNP,1992-04-03,7.984749794006348
+76480,UNP,1992-04-06,8.173863410949707
+76481,UNP,1992-04-07,8.026775360107422
+76482,UNP,1992-04-08,7.837663173675537
+76483,UNP,1992-04-09,7.984749794006348
+76484,UNP,1992-04-10,8.005763053894043
+76485,UNP,1992-04-13,8.0477876663208
+76486,UNP,1992-04-14,8.173863410949707
+76487,UNP,1992-04-15,8.404999732971191
+76488,UNP,1992-04-16,8.657150268554688
+76489,UNP,1992-04-20,8.404999732971191
+76490,UNP,1992-04-21,8.404999732971191
+76491,UNP,1992-04-22,8.257912635803223
+76492,UNP,1992-04-23,8.552087783813477
+76493,UNP,1992-04-24,8.552087783813477
+76494,UNP,1992-04-27,8.678162574768066
+76495,UNP,1992-04-28,8.74120044708252
+76496,UNP,1992-04-29,8.97233772277832
+76497,UNP,1992-04-30,8.951325416564941
+76498,UNP,1992-05-01,9.077400207519531
+76499,UNP,1992-05-04,8.9933500289917
+76500,UNP,1992-05-05,9.056387901306152
+76501,UNP,1992-05-06,9.182462692260742
+76502,UNP,1992-05-07,9.119424819946287
+76503,UNP,1992-05-08,9.182462692260742
+76504,UNP,1992-05-11,9.161450386047363
+76505,UNP,1992-05-12,9.24549961090088
+76506,UNP,1992-05-13,9.182462692260742
+76507,UNP,1992-05-14,8.951325416564941
+76508,UNP,1992-05-15,8.762212753295898
+76509,UNP,1992-05-18,9.035374641418455
+76510,UNP,1992-05-19,8.97233772277832
+76511,UNP,1992-05-20,8.84626293182373
+76512,UNP,1992-05-21,8.762212753295898
+76513,UNP,1992-05-22,8.84626293182373
+76514,UNP,1992-05-26,9.161450386047363
+76515,UNP,1992-05-27,9.014363288879396
+76516,UNP,1992-05-28,8.909299850463867
+76517,UNP,1992-05-29,8.951325416564941
+76518,UNP,1992-06-01,8.888287544250488
+76519,UNP,1992-06-02,8.888287544250488
+76520,UNP,1992-06-03,9.056387901306152
+76521,UNP,1992-06-04,9.035374641418455
+76522,UNP,1992-06-05,9.014363288879396
+76523,UNP,1992-06-08,8.9933500289917
+76524,UNP,1992-06-09,9.014363288879396
+76525,UNP,1992-06-10,9.035374641418455
+76526,UNP,1992-06-11,8.97233772277832
+76527,UNP,1992-06-12,8.97233772277832
+76528,UNP,1992-06-15,8.888287544250488
+76529,UNP,1992-06-16,8.86727523803711
+76530,UNP,1992-06-17,8.489049911499023
+76531,UNP,1992-06-18,8.32094955444336
+76532,UNP,1992-06-19,8.489049911499023
+76533,UNP,1992-06-22,8.383988380432129
+76534,UNP,1992-06-23,8.468037605285645
+76535,UNP,1992-06-24,8.489049911499023
+76536,UNP,1992-06-25,8.531074523925781
+76537,UNP,1992-06-26,8.552087783813477
+76538,UNP,1992-06-29,8.657150268554688
+76539,UNP,1992-06-30,8.426012992858887
+76540,UNP,1992-07-01,8.573100090026855
+76541,UNP,1992-07-02,8.426012992858887
+76542,UNP,1992-07-06,8.257912635803223
+76543,UNP,1992-07-07,8.236900329589844
+76544,UNP,1992-07-08,8.152850151062012
+76545,UNP,1992-07-09,8.426012992858887
+76546,UNP,1992-07-10,8.426012992858887
+76547,UNP,1992-07-13,8.362975120544434
+76548,UNP,1992-07-14,8.615124702453613
+76549,UNP,1992-07-15,8.657150268554688
+76550,UNP,1992-07-16,8.426012992858887
+76551,UNP,1992-07-17,8.383988380432129
+76552,UNP,1992-07-20,8.341962814331055
+76553,UNP,1992-07-21,8.447025299072266
+76554,UNP,1992-07-22,8.362975120544434
+76555,UNP,1992-07-23,8.426012992858887
+76556,UNP,1992-07-24,8.383988380432129
+76557,UNP,1992-07-27,8.362975120544434
+76558,UNP,1992-07-28,8.468037605285645
+76559,UNP,1992-07-29,8.678162574768066
+76560,UNP,1992-07-30,8.74120044708252
+76561,UNP,1992-07-31,8.72018814086914
+76562,UNP,1992-08-03,8.678162574768066
+76563,UNP,1992-08-04,8.615124702453613
+76564,UNP,1992-08-05,8.657150268554688
+76565,UNP,1992-08-06,8.825249671936035
+76566,UNP,1992-08-07,8.825249671936035
+76567,UNP,1992-08-10,8.804238319396973
+76568,UNP,1992-08-11,8.783225059509277
+76569,UNP,1992-08-12,8.72018814086914
+76570,UNP,1992-08-13,8.678162574768066
+76571,UNP,1992-08-14,8.825249671936035
+76572,UNP,1992-08-17,8.72018814086914
+76573,UNP,1992-08-18,8.804238319396973
+76574,UNP,1992-08-19,8.74120044708252
+76575,UNP,1992-08-20,8.762212753295898
+76576,UNP,1992-08-21,8.678162574768066
+76577,UNP,1992-08-24,8.510063171386719
+76578,UNP,1992-08-25,8.404999732971191
+76579,UNP,1992-08-26,8.404999732971191
+76580,UNP,1992-08-27,8.489049911499023
+76581,UNP,1992-08-28,8.762212753295898
+76582,UNP,1992-08-31,8.699174880981445
+76583,UNP,1992-09-01,8.531074523925781
+76584,UNP,1992-09-02,8.72018814086914
+76585,UNP,1992-09-03,8.74120044708252
+76586,UNP,1992-09-04,8.804238319396973
+76587,UNP,1992-09-08,8.804238319396973
+76588,UNP,1992-09-09,8.762212753295898
+76589,UNP,1992-09-10,8.951325416564941
+76590,UNP,1992-09-11,8.825249671936035
+76591,UNP,1992-09-14,9.20347499847412
+76592,UNP,1992-09-15,9.140438079833984
+76593,UNP,1992-09-16,9.098413467407228
+76594,UNP,1992-09-17,9.140438079833984
+76595,UNP,1992-09-18,9.20347499847412
+76596,UNP,1992-09-21,9.161450386047363
+76597,UNP,1992-09-22,9.056387901306152
+76598,UNP,1992-09-23,9.098413467407228
+76599,UNP,1992-09-24,9.035374641418455
+76600,UNP,1992-09-25,8.86727523803711
+76601,UNP,1992-09-28,9.077400207519531
+76602,UNP,1992-09-29,9.182462692260742
+76603,UNP,1992-09-30,9.140438079833984
+76604,UNP,1992-10-01,9.098413467407228
+76605,UNP,1992-10-02,9.098413467407228
+76606,UNP,1992-10-05,8.783225059509277
+76607,UNP,1992-10-06,8.888287544250488
+76608,UNP,1992-10-07,8.762212753295898
+76609,UNP,1992-10-08,8.552087783813477
+76610,UNP,1992-10-09,8.510063171386719
+76611,UNP,1992-10-12,8.699174880981445
+76612,UNP,1992-10-13,8.72018814086914
+76613,UNP,1992-10-14,8.84626293182373
+76614,UNP,1992-10-15,8.888287544250488
+76615,UNP,1992-10-16,8.909299850463867
+76616,UNP,1992-10-19,8.909299850463867
+76617,UNP,1992-10-20,8.9933500289917
+76618,UNP,1992-10-21,9.287525177001951
+76619,UNP,1992-10-22,9.24549961090088
+76620,UNP,1992-10-23,9.308538436889648
+76621,UNP,1992-10-26,9.413599967956545
+76622,UNP,1992-10-27,9.476637840270996
+76623,UNP,1992-10-28,9.371575355529783
+76624,UNP,1992-10-29,9.350563049316406
+76625,UNP,1992-10-30,9.329549789428713
+76626,UNP,1992-11-02,9.560688018798828
+76627,UNP,1992-11-03,9.350563049316406
+76628,UNP,1992-11-04,9.329549789428713
+76629,UNP,1992-11-05,9.371575355529783
+76630,UNP,1992-11-06,9.413599967956545
+76631,UNP,1992-11-09,9.51866340637207
+76632,UNP,1992-11-10,9.560688018798828
+76633,UNP,1992-11-11,9.4556245803833
+76634,UNP,1992-11-12,9.602712631225586
+76635,UNP,1992-11-13,9.602712631225586
+76636,UNP,1992-11-16,9.581700325012209
+76637,UNP,1992-11-17,9.51866340637207
+76638,UNP,1992-11-18,9.623724937438965
+76639,UNP,1992-11-19,9.707775115966797
+76640,UNP,1992-11-20,9.749799728393556
+76641,UNP,1992-11-23,9.623724937438965
+76642,UNP,1992-11-24,9.791825294494627
+76643,UNP,1992-11-25,9.980937957763672
+76644,UNP,1992-11-27,10.064988136291504
+76645,UNP,1992-11-30,10.12802505493164
+76646,UNP,1992-12-01,9.938913345336914
+76647,UNP,1992-12-02,9.812837600708008
+76648,UNP,1992-12-03,9.91790008544922
+76649,UNP,1992-12-04,9.959924697875977
+76650,UNP,1992-12-07,10.00195026397705
+76651,UNP,1992-12-08,9.87587547302246
+76652,UNP,1992-12-09,10.00195026397705
+76653,UNP,1992-12-10,10.043974876403809
+76654,UNP,1992-12-11,10.00195026397705
+76655,UNP,1992-12-14,9.87587547302246
+76656,UNP,1992-12-15,9.854863166809082
+76657,UNP,1992-12-16,9.686762809753418
+76658,UNP,1992-12-17,10.02296257019043
+76659,UNP,1992-12-18,10.064988136291504
+76660,UNP,1992-12-21,9.959924697875977
+76661,UNP,1992-12-22,9.938913345336914
+76662,UNP,1992-12-23,9.938913345336914
+76663,UNP,1992-12-24,10.02296257019043
+76664,UNP,1992-12-28,9.938913345336914
+76665,UNP,1992-12-29,10.043974876403809
+76666,UNP,1992-12-30,10.043974876403809
+76667,UNP,1992-12-31,9.833849906921388
+76668,UNP,1993-01-04,9.980937957763672
+76669,UNP,1993-01-05,9.91790008544922
+76670,UNP,1993-01-06,9.938913345336914
+76671,UNP,1993-01-07,9.91790008544922
+76672,UNP,1993-01-08,10.086000442504885
+76673,UNP,1993-01-11,10.170049667358398
+76674,UNP,1993-01-12,10.275113105773926
+76675,UNP,1993-01-13,10.212075233459473
+76676,UNP,1993-01-14,10.317137718200684
+76677,UNP,1993-01-15,10.401187896728516
+76678,UNP,1993-01-18,10.38017463684082
+76679,UNP,1993-01-19,10.12802505493164
+76680,UNP,1993-01-20,10.02296257019043
+76681,UNP,1993-01-21,10.00195026397705
+76682,UNP,1993-01-22,9.854863166809082
+76683,UNP,1993-01-25,10.00195026397705
+76684,UNP,1993-01-26,10.12802505493164
+76685,UNP,1993-01-27,9.91790008544922
+76686,UNP,1993-01-28,9.749799728393556
+76687,UNP,1993-01-29,9.812837600708008
+76688,UNP,1993-02-01,10.149038314819336
+76689,UNP,1993-02-02,10.086000442504885
+76690,UNP,1993-02-03,10.12802505493164
+76691,UNP,1993-02-04,10.359163284301758
+76692,UNP,1993-02-05,10.401187896728516
+76693,UNP,1993-02-08,10.317137718200684
+76694,UNP,1993-02-09,10.170049667358398
+76695,UNP,1993-02-10,10.191062927246094
+76696,UNP,1993-02-11,10.275113105773926
+76697,UNP,1993-02-12,10.170049667358398
+76698,UNP,1993-02-16,9.91790008544922
+76699,UNP,1993-02-17,9.686762809753418
+76700,UNP,1993-02-18,9.623724937438965
+76701,UNP,1993-02-19,9.812837600708008
+76702,UNP,1993-02-22,9.91790008544922
+76703,UNP,1993-02-23,9.89688777923584
+76704,UNP,1993-02-24,10.064988136291504
+76705,UNP,1993-02-25,10.149038314819336
+76706,UNP,1993-02-26,9.91790008544922
+76707,UNP,1993-03-01,9.791825294494627
+76708,UNP,1993-03-02,10.064988136291504
+76709,UNP,1993-03-03,10.233087539672852
+76710,UNP,1993-03-04,10.064988136291504
+76711,UNP,1993-03-05,10.00195026397705
+76712,UNP,1993-03-08,10.212075233459473
+76713,UNP,1993-03-09,10.170049667358398
+76714,UNP,1993-03-10,10.00195026397705
+76715,UNP,1993-03-11,10.00195026397705
+76716,UNP,1993-03-12,10.02296257019043
+76717,UNP,1993-03-15,9.833849906921388
+76718,UNP,1993-03-16,9.89688777923584
+76719,UNP,1993-03-17,9.833849906921388
+76720,UNP,1993-03-18,9.938913345336914
+76721,UNP,1993-03-19,10.02296257019043
+76722,UNP,1993-03-22,9.980937957763672
+76723,UNP,1993-03-23,10.086000442504885
+76724,UNP,1993-03-24,10.233087539672852
+76725,UNP,1993-03-25,10.25409984588623
+76726,UNP,1993-03-26,10.212075233459473
+76727,UNP,1993-03-29,10.338150024414062
+76728,UNP,1993-03-30,10.296125411987305
+76729,UNP,1993-03-31,10.191062927246094
+76730,UNP,1993-04-01,10.338150024414062
+76731,UNP,1993-04-02,10.233087539672852
+76732,UNP,1993-04-05,10.506250381469728
+76733,UNP,1993-04-06,10.653338432312012
+76734,UNP,1993-04-07,10.716375350952148
+76735,UNP,1993-04-08,10.737387657165527
+76736,UNP,1993-04-12,10.94751262664795
+76737,UNP,1993-04-13,11.03156280517578
+76738,UNP,1993-04-14,10.94751262664795
+76739,UNP,1993-04-15,10.800424575805664
+76740,UNP,1993-04-16,10.968524932861328
+76741,UNP,1993-04-19,10.800424575805664
+76742,UNP,1993-04-20,10.611312866210938
+76743,UNP,1993-04-21,10.56928825378418
+76744,UNP,1993-04-22,10.212075233459473
+76745,UNP,1993-04-23,10.064988136291504
+76746,UNP,1993-04-26,10.149038314819336
+76747,UNP,1993-04-27,10.233087539672852
+76748,UNP,1993-04-28,10.191062927246094
+76749,UNP,1993-04-29,10.25409984588623
+76750,UNP,1993-04-30,10.338150024414062
+76751,UNP,1993-05-03,10.464224815368652
+76752,UNP,1993-05-04,10.527262687683104
+76753,UNP,1993-05-05,10.632325172424316
+76754,UNP,1993-05-06,10.590299606323242
+76755,UNP,1993-05-07,10.485238075256348
+76756,UNP,1993-05-10,10.44321346282959
+76757,UNP,1993-05-11,10.422200202941896
+76758,UNP,1993-05-12,10.401187896728516
+76759,UNP,1993-05-13,10.296125411987305
+76760,UNP,1993-05-14,10.338150024414062
+76761,UNP,1993-05-17,10.275113105773926
+76762,UNP,1993-05-18,10.317137718200684
+76763,UNP,1993-05-19,10.422200202941896
+76764,UNP,1993-05-20,10.653338432312012
+76765,UNP,1993-05-21,10.632325172424316
+76766,UNP,1993-05-24,10.590299606323242
+76767,UNP,1993-05-25,10.632325172424316
+76768,UNP,1993-05-26,10.69536304473877
+76769,UNP,1993-05-27,10.56928825378418
+76770,UNP,1993-05-28,10.38017463684082
+76771,UNP,1993-06-01,10.56928825378418
+76772,UNP,1993-06-02,10.653338432312012
+76773,UNP,1993-06-03,10.233087539672852
+76774,UNP,1993-06-04,10.296125411987305
+76775,UNP,1993-06-07,10.359163284301758
+76776,UNP,1993-06-08,10.149038314819336
+76777,UNP,1993-06-09,10.296125411987305
+76778,UNP,1993-06-10,10.212075233459473
+76779,UNP,1993-06-11,10.086000442504885
+76780,UNP,1993-06-14,9.938913345336914
+76781,UNP,1993-06-15,10.086000442504885
+76782,UNP,1993-06-16,10.107012748718262
+76783,UNP,1993-06-17,10.12802505493164
+76784,UNP,1993-06-18,10.086000442504885
+76785,UNP,1993-06-21,10.12802505493164
+76786,UNP,1993-06-22,10.317137718200684
+76787,UNP,1993-06-23,10.233087539672852
+76788,UNP,1993-06-24,10.233087539672852
+76789,UNP,1993-06-25,10.25409984588623
+76790,UNP,1993-06-28,10.338150024414062
+76791,UNP,1993-06-29,10.317137718200684
+76792,UNP,1993-06-30,10.25409984588623
+76793,UNP,1993-07-01,10.191062927246094
+76794,UNP,1993-07-02,10.170049667358398
+76795,UNP,1993-07-06,9.938913345336914
+76796,UNP,1993-07-07,9.833849906921388
+76797,UNP,1993-07-08,10.149038314819336
+76798,UNP,1993-07-09,9.980937957763672
+76799,UNP,1993-07-12,10.043974876403809
+76800,UNP,1993-07-13,10.00195026397705
+76801,UNP,1993-07-14,10.107012748718262
+76802,UNP,1993-07-15,10.086000442504885
+76803,UNP,1993-07-16,10.12802505493164
+76804,UNP,1993-07-19,10.107012748718262
+76805,UNP,1993-07-20,10.191062927246094
+76806,UNP,1993-07-21,10.296125411987305
+76807,UNP,1993-07-22,10.317137718200684
+76808,UNP,1993-07-23,10.485238075256348
+76809,UNP,1993-07-26,10.56928825378418
+76810,UNP,1993-07-27,10.56928825378418
+76811,UNP,1993-07-28,10.56928825378418
+76812,UNP,1993-07-29,10.653338432312012
+76813,UNP,1993-07-30,10.69536304473877
+76814,UNP,1993-08-02,10.842450141906738
+76815,UNP,1993-08-03,10.69536304473877
+76816,UNP,1993-08-04,10.611312866210938
+76817,UNP,1993-08-05,10.527262687683104
+76818,UNP,1993-08-06,10.485238075256348
+76819,UNP,1993-08-09,10.69536304473877
+76820,UNP,1993-08-10,10.758399963378906
+76821,UNP,1993-08-11,10.800424575805664
+76822,UNP,1993-08-12,10.737387657165527
+76823,UNP,1993-08-13,10.737387657165527
+76824,UNP,1993-08-16,10.716375350952148
+76825,UNP,1993-08-17,10.82143783569336
+76826,UNP,1993-08-18,10.905488014221191
+76827,UNP,1993-08-19,11.094599723815918
+76828,UNP,1993-08-20,11.03156280517578
+76829,UNP,1993-08-23,11.03156280517578
+76830,UNP,1993-08-24,11.136625289916992
+76831,UNP,1993-08-25,11.17864990234375
+76832,UNP,1993-08-26,11.094599723815918
+76833,UNP,1993-08-27,11.05257511138916
+76834,UNP,1993-08-30,11.073588371276855
+76835,UNP,1993-08-31,11.136625289916992
+76836,UNP,1993-09-01,10.92650032043457
+76837,UNP,1993-09-02,10.758399963378906
+76838,UNP,1993-09-03,10.779413223266602
+76839,UNP,1993-09-07,10.716375350952148
+76840,UNP,1993-09-08,10.527262687683104
+76841,UNP,1993-09-09,10.422200202941896
+76842,UNP,1993-09-10,10.359163284301758
+76843,UNP,1993-09-13,10.632325172424316
+76844,UNP,1993-09-14,10.548274993896484
+76845,UNP,1993-09-15,10.464224815368652
+76846,UNP,1993-09-16,10.485238075256348
+76847,UNP,1993-09-17,10.317137718200684
+76848,UNP,1993-09-20,10.296125411987305
+76849,UNP,1993-09-21,10.25409984588623
+76850,UNP,1993-09-22,10.44321346282959
+76851,UNP,1993-09-23,10.233087539672852
+76852,UNP,1993-09-24,10.422200202941896
+76853,UNP,1993-09-27,10.56928825378418
+76854,UNP,1993-09-28,10.56928825378418
+76855,UNP,1993-09-29,10.674349784851074
+76856,UNP,1993-09-30,10.506250381469728
+76857,UNP,1993-10-01,10.632325172424316
+76858,UNP,1993-10-04,10.653338432312012
+76859,UNP,1993-10-05,10.527262687683104
+76860,UNP,1993-10-06,10.275113105773926
+76861,UNP,1993-10-07,10.38017463684082
+76862,UNP,1993-10-08,10.191062927246094
+76863,UNP,1993-10-11,10.317137718200684
+76864,UNP,1993-10-12,10.086000442504885
+76865,UNP,1993-10-13,10.00195026397705
+76866,UNP,1993-10-14,9.749799728393556
+76867,UNP,1993-10-15,9.980937957763672
+76868,UNP,1993-10-18,9.833849906921388
+76869,UNP,1993-10-19,9.87587547302246
+76870,UNP,1993-10-20,9.959924697875977
+76871,UNP,1993-10-21,10.170049667358398
+76872,UNP,1993-10-22,10.296125411987305
+76873,UNP,1993-10-25,10.25409984588623
+76874,UNP,1993-10-26,10.212075233459473
+76875,UNP,1993-10-27,10.317137718200684
+76876,UNP,1993-10-28,10.464224815368652
+76877,UNP,1993-10-29,10.632325172424316
+76878,UNP,1993-11-01,10.506250381469728
+76879,UNP,1993-11-02,10.527262687683104
+76880,UNP,1993-11-03,10.485238075256348
+76881,UNP,1993-11-04,10.401187896728516
+76882,UNP,1993-11-05,10.422200202941896
+76883,UNP,1993-11-08,10.422200202941896
+76884,UNP,1993-11-09,10.38017463684082
+76885,UNP,1993-11-10,10.56928825378418
+76886,UNP,1993-11-11,10.464224815368652
+76887,UNP,1993-11-12,10.611312866210938
+76888,UNP,1993-11-15,10.674349784851074
+76889,UNP,1993-11-16,10.779413223266602
+76890,UNP,1993-11-17,10.611312866210938
+76891,UNP,1993-11-18,10.653338432312012
+76892,UNP,1993-11-19,10.82143783569336
+76893,UNP,1993-11-22,10.842450141906738
+76894,UNP,1993-11-23,10.737387657165527
+76895,UNP,1993-11-24,10.69536304473877
+76896,UNP,1993-11-26,10.758399963378906
+76897,UNP,1993-11-29,10.82143783569336
+76898,UNP,1993-11-30,10.674349784851074
+76899,UNP,1993-12-01,10.506250381469728
+76900,UNP,1993-12-02,10.38017463684082
+76901,UNP,1993-12-03,10.464224815368652
+76902,UNP,1993-12-06,10.38017463684082
+76903,UNP,1993-12-07,10.422200202941896
+76904,UNP,1993-12-08,10.359163284301758
+76905,UNP,1993-12-09,10.296125411987305
+76906,UNP,1993-12-10,10.317137718200684
+76907,UNP,1993-12-13,10.338150024414062
+76908,UNP,1993-12-14,10.38017463684082
+76909,UNP,1993-12-15,10.149038314819336
+76910,UNP,1993-12-16,10.170049667358398
+76911,UNP,1993-12-17,10.170049667358398
+76912,UNP,1993-12-20,10.086000442504885
+76913,UNP,1993-12-21,10.25409984588623
+76914,UNP,1993-12-22,10.317137718200684
+76915,UNP,1993-12-23,10.38017463684082
+76916,UNP,1993-12-27,10.422200202941896
+76917,UNP,1993-12-28,10.56928825378418
+76918,UNP,1993-12-29,10.69536304473877
+76919,UNP,1993-12-30,10.56928825378418
+76920,UNP,1993-12-31,10.527262687683104
+76921,UNP,1994-01-03,10.506250381469728
+76922,UNP,1994-01-04,10.611312866210938
+76923,UNP,1994-01-05,10.863463401794434
+76924,UNP,1994-01-06,11.157637596130373
+76925,UNP,1994-01-07,11.03156280517578
+76926,UNP,1994-01-10,11.073588371276855
+76927,UNP,1994-01-11,11.073588371276855
+76928,UNP,1994-01-12,10.92650032043457
+76929,UNP,1994-01-13,10.989538192749023
+76930,UNP,1994-01-14,11.262700080871582
+76931,UNP,1994-01-17,11.220675468444824
+76932,UNP,1994-01-18,11.241687774658203
+76933,UNP,1994-01-19,11.157637596130373
+76934,UNP,1994-01-20,10.737387657165527
+76935,UNP,1994-01-21,10.422200202941896
+76936,UNP,1994-01-24,10.44321346282959
+76937,UNP,1994-01-25,10.401187896728516
+76938,UNP,1994-01-26,10.338150024414062
+76939,UNP,1994-01-27,10.611312866210938
+76940,UNP,1994-01-28,10.800424575805664
+76941,UNP,1994-01-31,10.989538192749023
+76942,UNP,1994-02-01,10.94751262664795
+76943,UNP,1994-02-02,10.884474754333496
+76944,UNP,1994-02-03,10.82143783569336
+76945,UNP,1994-02-04,10.590299606323242
+76946,UNP,1994-02-07,10.863463401794434
+76947,UNP,1994-02-08,10.632325172424316
+76948,UNP,1994-02-09,10.44321346282959
+76949,UNP,1994-02-10,10.296125411987305
+76950,UNP,1994-02-11,10.44321346282959
+76951,UNP,1994-02-14,10.485238075256348
+76952,UNP,1994-02-15,10.464224815368652
+76953,UNP,1994-02-16,10.401187896728516
+76954,UNP,1994-02-17,10.338150024414062
+76955,UNP,1994-02-18,10.170049667358398
+76956,UNP,1994-02-22,10.191062927246094
+76957,UNP,1994-02-23,10.149038314819336
+76958,UNP,1994-02-24,9.91790008544922
+76959,UNP,1994-02-25,10.170049667358398
+76960,UNP,1994-02-28,10.043974876403809
+76961,UNP,1994-03-01,9.854863166809082
+76962,UNP,1994-03-02,10.064988136291504
+76963,UNP,1994-03-03,10.043974876403809
+76964,UNP,1994-03-04,10.02296257019043
+76965,UNP,1994-03-07,10.043974876403809
+76966,UNP,1994-03-08,10.149038314819336
+76967,UNP,1994-03-09,9.91790008544922
+76968,UNP,1994-03-10,9.77081298828125
+76969,UNP,1994-03-11,9.812837600708008
+76970,UNP,1994-03-14,9.728788375854492
+76971,UNP,1994-03-15,9.854863166809082
+76972,UNP,1994-03-16,9.959924697875977
+76973,UNP,1994-03-17,9.959924697875977
+76974,UNP,1994-03-18,10.086000442504885
+76975,UNP,1994-03-21,10.02296257019043
+76976,UNP,1994-03-22,9.91790008544922
+76977,UNP,1994-03-23,10.00195026397705
+76978,UNP,1994-03-24,9.812837600708008
+76979,UNP,1994-03-25,9.812837600708008
+76980,UNP,1994-03-28,9.77081298828125
+76981,UNP,1994-03-29,9.581700325012209
+76982,UNP,1994-03-30,9.4556245803833
+76983,UNP,1994-03-31,9.539674758911133
+76984,UNP,1994-04-04,9.497650146484377
+76985,UNP,1994-04-05,9.602712631225586
+76986,UNP,1994-04-06,9.64473819732666
+76987,UNP,1994-04-07,9.602712631225586
+76988,UNP,1994-04-08,9.623724937438965
+76989,UNP,1994-04-11,9.812837600708008
+76990,UNP,1994-04-12,9.77081298828125
+76991,UNP,1994-04-13,9.728788375854492
+76992,UNP,1994-04-14,9.791825294494627
+76993,UNP,1994-04-15,9.728788375854492
+76994,UNP,1994-04-18,9.728788375854492
+76995,UNP,1994-04-19,9.539674758911133
+76996,UNP,1994-04-20,9.4556245803833
+76997,UNP,1994-04-21,9.77081298828125
+76998,UNP,1994-04-22,9.749799728393556
+76999,UNP,1994-04-25,9.938913345336914
+77000,UNP,1994-04-26,9.89688777923584
+77001,UNP,1994-04-28,9.728788375854492
+77002,UNP,1994-04-29,9.91790008544922
+77003,UNP,1994-05-02,9.854863166809082
+77004,UNP,1994-05-03,9.833849906921388
+77005,UNP,1994-05-04,9.707775115966797
+77006,UNP,1994-05-05,9.728788375854492
+77007,UNP,1994-05-06,9.64473819732666
+77008,UNP,1994-05-09,9.476637840270996
+77009,UNP,1994-05-10,9.623724937438965
+77010,UNP,1994-05-11,9.665749549865724
+77011,UNP,1994-05-12,9.728788375854492
+77012,UNP,1994-05-13,9.602712631225586
+77013,UNP,1994-05-16,9.476637840270996
+77014,UNP,1994-05-17,9.51866340637207
+77015,UNP,1994-05-18,9.791825294494627
+77016,UNP,1994-05-19,9.89688777923584
+77017,UNP,1994-05-20,9.854863166809082
+77018,UNP,1994-05-23,9.854863166809082
+77019,UNP,1994-05-24,10.00195026397705
+77020,UNP,1994-05-25,9.91790008544922
+77021,UNP,1994-05-26,9.833849906921388
+77022,UNP,1994-05-27,9.854863166809082
+77023,UNP,1994-05-31,9.91790008544922
+77024,UNP,1994-06-01,9.980937957763672
+77025,UNP,1994-06-02,9.854863166809082
+77026,UNP,1994-06-03,9.87587547302246
+77027,UNP,1994-06-06,9.833849906921388
+77028,UNP,1994-06-07,9.707775115966797
+77029,UNP,1994-06-08,9.77081298828125
+77030,UNP,1994-06-09,9.707775115966797
+77031,UNP,1994-06-10,9.64473819732666
+77032,UNP,1994-06-13,9.665749549865724
+77033,UNP,1994-06-14,9.833849906921388
+77034,UNP,1994-06-15,9.728788375854492
+77035,UNP,1994-06-16,9.812837600708008
+77036,UNP,1994-06-17,9.749799728393556
+77037,UNP,1994-06-20,9.581700325012209
+77038,UNP,1994-06-21,9.51866340637207
+77039,UNP,1994-06-22,9.497650146484377
+77040,UNP,1994-06-23,9.434613227844238
+77041,UNP,1994-06-24,9.329549789428713
+77042,UNP,1994-06-27,9.497650146484377
+77043,UNP,1994-06-28,9.539674758911133
+77044,UNP,1994-06-29,9.665749549865724
+77045,UNP,1994-06-30,9.51866340637207
+77046,UNP,1994-07-01,9.413599967956545
+77047,UNP,1994-07-05,9.476637840270996
+77048,UNP,1994-07-06,9.497650146484377
+77049,UNP,1994-07-07,9.560688018798828
+77050,UNP,1994-07-08,9.602712631225586
+77051,UNP,1994-07-11,9.539674758911133
+77052,UNP,1994-07-12,9.434613227844238
+77053,UNP,1994-07-13,9.371575355529783
+77054,UNP,1994-07-14,9.4556245803833
+77055,UNP,1994-07-15,9.4556245803833
+77056,UNP,1994-07-18,9.560688018798828
+77057,UNP,1994-07-19,9.539674758911133
+77058,UNP,1994-07-20,9.560688018798828
+77059,UNP,1994-07-21,9.686762809753418
+77060,UNP,1994-07-22,9.686762809753418
+77061,UNP,1994-07-25,9.791825294494627
+77062,UNP,1994-07-26,9.938913345336914
+77063,UNP,1994-07-27,9.833849906921388
+77064,UNP,1994-07-28,9.665749549865724
+77065,UNP,1994-07-29,9.91790008544922
+77066,UNP,1994-08-01,10.00195026397705
+77067,UNP,1994-08-02,10.00195026397705
+77068,UNP,1994-08-03,9.980937957763672
+77069,UNP,1994-08-04,9.87587547302246
+77070,UNP,1994-08-05,9.749799728393556
+77071,UNP,1994-08-08,9.728788375854492
+77072,UNP,1994-08-09,9.791825294494627
+77073,UNP,1994-08-10,9.89688777923584
+77074,UNP,1994-08-11,9.77081298828125
+77075,UNP,1994-08-12,9.791825294494627
+77076,UNP,1994-08-15,9.707775115966797
+77077,UNP,1994-08-16,9.749799728393556
+77078,UNP,1994-08-17,9.707775115966797
+77079,UNP,1994-08-18,9.4556245803833
+77080,UNP,1994-08-19,9.392587661743164
+77081,UNP,1994-08-22,9.51866340637207
+77082,UNP,1994-08-23,9.51866340637207
+77083,UNP,1994-08-24,9.602712631225586
+77084,UNP,1994-08-25,9.560688018798828
+77085,UNP,1994-08-26,9.665749549865724
+77086,UNP,1994-08-29,9.728788375854492
+77087,UNP,1994-08-30,9.602712631225586
+77088,UNP,1994-08-31,9.686762809753418
+77089,UNP,1994-09-01,9.665749549865724
+77090,UNP,1994-09-02,9.749799728393556
+77091,UNP,1994-09-06,9.665749549865724
+77092,UNP,1994-09-07,9.665749549865724
+77093,UNP,1994-09-08,9.623724937438965
+77094,UNP,1994-09-09,9.497650146484377
+77095,UNP,1994-09-12,9.4556245803833
+77096,UNP,1994-09-13,9.497650146484377
+77097,UNP,1994-09-14,9.434613227844238
+77098,UNP,1994-09-15,9.51866340637207
+77099,UNP,1994-09-16,9.476637840270996
+77100,UNP,1994-09-19,9.329549789428713
+77101,UNP,1994-09-20,9.266512870788574
+77102,UNP,1994-09-21,9.161450386047363
+77103,UNP,1994-09-22,9.077400207519531
+77104,UNP,1994-09-23,8.909299850463867
+77105,UNP,1994-09-26,8.888287544250488
+77106,UNP,1994-09-27,9.056387901306152
+77107,UNP,1994-09-28,9.140438079833984
+77108,UNP,1994-09-29,9.035374641418455
+77109,UNP,1994-09-30,9.014363288879396
+77110,UNP,1994-10-03,8.97233772277832
+77111,UNP,1994-10-04,8.783225059509277
+77112,UNP,1994-10-05,8.72018814086914
+77113,UNP,1994-10-06,8.404999732971191
+77114,UNP,1994-10-07,8.341962814331055
+77115,UNP,1994-10-10,8.426012992858887
+77116,UNP,1994-10-11,8.468037605285645
+77117,UNP,1994-10-12,8.489049911499023
+77118,UNP,1994-10-13,8.59411334991455
+77119,UNP,1994-10-14,8.678162574768066
+77120,UNP,1994-10-17,8.699174880981445
+77121,UNP,1994-10-18,8.657150268554688
+77122,UNP,1994-10-19,8.510063171386719
+77123,UNP,1994-10-20,8.32094955444336
+77124,UNP,1994-10-21,8.236900329589844
+77125,UNP,1994-10-24,8.19487476348877
+77126,UNP,1994-10-25,8.299938201904297
+77127,UNP,1994-10-26,8.32094955444336
+77128,UNP,1994-10-27,8.173863410949707
+77129,UNP,1994-10-28,8.257912635803223
+77130,UNP,1994-10-31,8.215888023376465
+77131,UNP,1994-11-01,8.447025299072266
+77132,UNP,1994-11-02,8.426012992858887
+77133,UNP,1994-11-03,8.404999732971191
+77134,UNP,1994-11-04,8.383988380432129
+77135,UNP,1994-11-07,8.278924942016602
+77136,UNP,1994-11-08,8.32094955444336
+77137,UNP,1994-11-09,7.984749794006348
+77138,UNP,1994-11-10,7.816649913787842
+77139,UNP,1994-11-11,7.879687786102295
+77140,UNP,1994-11-14,7.60652494430542
+77141,UNP,1994-11-15,7.879687786102295
+77142,UNP,1994-11-16,8.005763053894043
+77143,UNP,1994-11-17,7.963737964630127
+77144,UNP,1994-11-18,7.984749794006348
+77145,UNP,1994-11-21,7.921712875366211
+77146,UNP,1994-11-22,7.732600212097168
+77147,UNP,1994-11-23,7.837663173675537
+77148,UNP,1994-11-25,7.753612995147705
+77149,UNP,1994-11-28,7.690575122833252
+77150,UNP,1994-11-29,7.816649913787842
+77151,UNP,1994-11-30,7.816649913787842
+77152,UNP,1994-12-01,7.711587905883789
+77153,UNP,1994-12-02,7.627538204193115
+77154,UNP,1994-12-05,7.690575122833252
+77155,UNP,1994-12-06,7.60652494430542
+77156,UNP,1994-12-07,7.564499855041504
+77157,UNP,1994-12-08,7.564499855041504
+77158,UNP,1994-12-09,7.501462936401367
+77159,UNP,1994-12-12,7.648550033569336
+77160,UNP,1994-12-13,7.564499855041504
+77161,UNP,1994-12-14,7.879687786102295
+77162,UNP,1994-12-15,7.963737964630127
+77163,UNP,1994-12-16,7.984749794006348
+77164,UNP,1994-12-19,7.94272518157959
+77165,UNP,1994-12-20,7.648550033569336
+77166,UNP,1994-12-21,7.816649913787842
+77167,UNP,1994-12-22,7.900700092315674
+77168,UNP,1994-12-23,7.879687786102295
+77169,UNP,1994-12-27,7.879687786102295
+77170,UNP,1994-12-28,7.879687786102295
+77171,UNP,1994-12-29,7.774624824523926
+77172,UNP,1994-12-30,7.627538204193115
+77173,UNP,1995-01-03,7.879687786102295
+77174,UNP,1995-01-04,7.879687786102295
+77175,UNP,1995-01-05,8.0477876663208
+77176,UNP,1995-01-06,8.131837844848633
+77177,UNP,1995-01-09,7.984749794006348
+77178,UNP,1995-01-10,7.984749794006348
+77179,UNP,1995-01-11,8.005763053894043
+77180,UNP,1995-01-12,8.152850151062012
+77181,UNP,1995-01-13,8.236900329589844
+77182,UNP,1995-01-16,8.131837844848633
+77183,UNP,1995-01-17,8.257912635803223
+77184,UNP,1995-01-18,8.19487476348877
+77185,UNP,1995-01-19,8.215888023376465
+77186,UNP,1995-01-20,8.173863410949707
+77187,UNP,1995-01-23,8.257912635803223
+77188,UNP,1995-01-24,8.257912635803223
+77189,UNP,1995-01-25,8.236900329589844
+77190,UNP,1995-01-26,8.173863410949707
+77191,UNP,1995-01-27,8.110824584960938
+77192,UNP,1995-01-30,8.005763053894043
+77193,UNP,1995-01-31,8.447025299072266
+77194,UNP,1995-02-01,8.489049911499023
+77195,UNP,1995-02-02,8.362975120544434
+77196,UNP,1995-02-03,8.383988380432129
+77197,UNP,1995-02-06,8.489049911499023
+77198,UNP,1995-02-07,8.447025299072266
+77199,UNP,1995-02-08,8.362975120544434
+77200,UNP,1995-02-09,8.447025299072266
+77201,UNP,1995-02-10,8.573100090026855
+77202,UNP,1995-02-13,8.59411334991455
+77203,UNP,1995-02-14,8.636137962341309
+77204,UNP,1995-02-15,8.699174880981445
+77205,UNP,1995-02-16,8.86727523803711
+77206,UNP,1995-02-17,8.888287544250488
+77207,UNP,1995-02-21,8.84626293182373
+77208,UNP,1995-02-22,8.84626293182373
+77209,UNP,1995-02-23,8.86727523803711
+77210,UNP,1995-02-24,8.909299850463867
+77211,UNP,1995-02-27,8.825249671936035
+77212,UNP,1995-02-28,8.783225059509277
+77213,UNP,1995-03-01,8.72018814086914
+77214,UNP,1995-03-02,8.74120044708252
+77215,UNP,1995-03-03,8.657150268554688
+77216,UNP,1995-03-06,8.699174880981445
+77217,UNP,1995-03-07,8.552087783813477
+77218,UNP,1995-03-08,8.552087783813477
+77219,UNP,1995-03-09,8.426012992858887
+77220,UNP,1995-03-10,8.573100090026855
+77221,UNP,1995-03-13,8.59411334991455
+77222,UNP,1995-03-14,8.783225059509277
+77223,UNP,1995-03-15,8.72018814086914
+77224,UNP,1995-03-16,8.804238319396973
+77225,UNP,1995-03-17,8.951325416564941
+77226,UNP,1995-03-20,8.951325416564941
+77227,UNP,1995-03-21,8.909299850463867
+77228,UNP,1995-03-22,8.909299850463867
+77229,UNP,1995-03-23,8.9933500289917
+77230,UNP,1995-03-24,9.056387901306152
+77231,UNP,1995-03-27,9.182462692260742
+77232,UNP,1995-03-28,9.266512870788574
+77233,UNP,1995-03-29,9.287525177001951
+77234,UNP,1995-03-30,9.329549789428713
+77235,UNP,1995-03-31,9.224488258361816
+77236,UNP,1995-04-03,9.350563049316406
+77237,UNP,1995-04-04,9.329549789428713
+77238,UNP,1995-04-05,9.308538436889648
+77239,UNP,1995-04-06,9.287525177001951
+77240,UNP,1995-04-07,9.20347499847412
+77241,UNP,1995-04-10,9.140438079833984
+77242,UNP,1995-04-11,9.119424819946287
+77243,UNP,1995-04-12,9.098413467407228
+77244,UNP,1995-04-13,9.119424819946287
+77245,UNP,1995-04-17,9.119424819946287
+77246,UNP,1995-04-18,9.035374641418455
+77247,UNP,1995-04-19,9.119424819946287
+77248,UNP,1995-04-20,9.266512870788574
+77249,UNP,1995-04-21,9.392587661743164
+77250,UNP,1995-04-24,9.140438079833984
+77251,UNP,1995-04-25,9.140438079833984
+77252,UNP,1995-04-26,9.119424819946287
+77253,UNP,1995-04-27,9.140438079833984
+77254,UNP,1995-04-28,9.098413467407228
+77255,UNP,1995-05-01,9.308538436889648
+77256,UNP,1995-05-02,9.434613227844238
+77257,UNP,1995-05-03,9.51866340637207
+77258,UNP,1995-05-04,9.434613227844238
+77259,UNP,1995-05-05,9.224488258361816
+77260,UNP,1995-05-08,9.20347499847412
+77261,UNP,1995-05-09,9.24549961090088
+77262,UNP,1995-05-10,9.161450386047363
+77263,UNP,1995-05-11,9.24549961090088
+77264,UNP,1995-05-12,9.161450386047363
+77265,UNP,1995-05-15,9.287525177001951
+77266,UNP,1995-05-16,9.350563049316406
+77267,UNP,1995-05-17,9.350563049316406
+77268,UNP,1995-05-18,9.20347499847412
+77269,UNP,1995-05-19,9.098413467407228
+77270,UNP,1995-05-22,9.161450386047363
+77271,UNP,1995-05-23,9.24549961090088
+77272,UNP,1995-05-24,9.098413467407228
+77273,UNP,1995-05-25,8.97233772277832
+77274,UNP,1995-05-26,8.825249671936035
+77275,UNP,1995-05-30,8.930313110351562
+77276,UNP,1995-05-31,9.308538436889648
+77277,UNP,1995-06-01,9.140438079833984
+77278,UNP,1995-06-02,8.84626293182373
+77279,UNP,1995-06-05,8.825249671936035
+77280,UNP,1995-06-06,8.97233772277832
+77281,UNP,1995-06-07,8.951325416564941
+77282,UNP,1995-06-08,8.951325416564941
+77283,UNP,1995-06-09,8.804238319396973
+77284,UNP,1995-06-12,8.783225059509277
+77285,UNP,1995-06-13,8.84626293182373
+77286,UNP,1995-06-14,8.783225059509277
+77287,UNP,1995-06-15,8.783225059509277
+77288,UNP,1995-06-16,8.909299850463867
+77289,UNP,1995-06-19,9.035374641418455
+77290,UNP,1995-06-20,9.161450386047363
+77291,UNP,1995-06-21,9.098413467407228
+77292,UNP,1995-06-22,9.350563049316406
+77293,UNP,1995-06-23,9.20347499847412
+77294,UNP,1995-06-26,9.24549961090088
+77295,UNP,1995-06-27,9.24549961090088
+77296,UNP,1995-06-28,9.4556245803833
+77297,UNP,1995-06-29,9.266512870788574
+77298,UNP,1995-06-30,9.308538436889648
+77299,UNP,1995-07-03,9.392587661743164
+77300,UNP,1995-07-05,9.4556245803833
+77301,UNP,1995-07-06,9.4556245803833
+77302,UNP,1995-07-07,9.87587547302246
+77303,UNP,1995-07-10,10.00195026397705
+77304,UNP,1995-07-11,9.89688777923584
+77305,UNP,1995-07-12,9.980937957763672
+77306,UNP,1995-07-13,9.89688777923584
+77307,UNP,1995-07-14,9.91790008544922
+77308,UNP,1995-07-17,9.91790008544922
+77309,UNP,1995-07-18,9.89688777923584
+77310,UNP,1995-07-19,9.791825294494627
+77311,UNP,1995-07-20,10.086000442504885
+77312,UNP,1995-07-21,10.149038314819336
+77313,UNP,1995-07-24,10.212075233459473
+77314,UNP,1995-07-25,10.25409984588623
+77315,UNP,1995-07-26,10.317137718200684
+77316,UNP,1995-07-27,10.56928825378418
+77317,UNP,1995-07-28,11.094599723815918
+77318,UNP,1995-07-31,10.94751262664795
+77319,UNP,1995-08-01,10.884474754333496
+77320,UNP,1995-08-02,10.82143783569336
+77321,UNP,1995-08-03,10.92650032043457
+77322,UNP,1995-08-04,11.136625289916992
+77323,UNP,1995-08-07,10.92650032043457
+77324,UNP,1995-08-08,10.82143783569336
+77325,UNP,1995-08-09,10.779413223266602
+77326,UNP,1995-08-10,10.590299606323242
+77327,UNP,1995-08-11,10.506250381469728
+77328,UNP,1995-08-14,10.590299606323242
+77329,UNP,1995-08-15,10.590299606323242
+77330,UNP,1995-08-16,10.506250381469728
+77331,UNP,1995-08-17,10.632325172424316
+77332,UNP,1995-08-18,10.548274993896484
+77333,UNP,1995-08-21,10.56928825378418
+77334,UNP,1995-08-22,10.611312866210938
+77335,UNP,1995-08-23,10.611312866210938
+77336,UNP,1995-08-24,10.653338432312012
+77337,UNP,1995-08-25,10.800424575805664
+77338,UNP,1995-08-28,10.863463401794434
+77339,UNP,1995-08-29,11.094599723815918
+77340,UNP,1995-08-30,11.010549545288086
+77341,UNP,1995-08-31,11.010549545288086
+77342,UNP,1995-09-01,11.157637596130373
+77343,UNP,1995-09-05,11.241687774658203
+77344,UNP,1995-09-06,11.4938383102417
+77345,UNP,1995-09-07,11.619913101196287
+77346,UNP,1995-09-08,11.661937713623049
+77347,UNP,1995-09-11,11.409788131713867
+77348,UNP,1995-09-12,11.388774871826172
+77349,UNP,1995-09-13,11.346750259399414
+77350,UNP,1995-09-14,11.451812744140623
+77351,UNP,1995-09-15,11.367762565612791
+77352,UNP,1995-09-18,11.367762565612791
+77353,UNP,1995-09-19,11.367762565612791
+77354,UNP,1995-09-20,11.430800437927246
+77355,UNP,1995-09-21,11.388774871826172
+77356,UNP,1995-09-22,11.283713340759276
+77357,UNP,1995-09-25,11.073588371276855
+77358,UNP,1995-09-26,11.241687774658203
+77359,UNP,1995-09-27,11.136625289916992
+77360,UNP,1995-09-28,11.094599723815918
+77361,UNP,1995-09-29,11.136625289916992
+77362,UNP,1995-10-02,11.094599723815918
+77363,UNP,1995-10-03,11.094599723815918
+77364,UNP,1995-10-04,10.905488014221191
+77365,UNP,1995-10-05,10.92650032043457
+77366,UNP,1995-10-06,10.884474754333496
+77367,UNP,1995-10-09,10.632325172424316
+77368,UNP,1995-10-10,10.716375350952148
+77369,UNP,1995-10-11,10.842450141906738
+77370,UNP,1995-10-12,10.863463401794434
+77371,UNP,1995-10-13,10.989538192749023
+77372,UNP,1995-10-16,11.115612983703612
+77373,UNP,1995-10-17,11.17864990234375
+77374,UNP,1995-10-18,11.220675468444824
+77375,UNP,1995-10-19,11.136625289916992
+77376,UNP,1995-10-20,11.199663162231444
+77377,UNP,1995-10-23,11.03156280517578
+77378,UNP,1995-10-24,11.136625289916992
+77379,UNP,1995-10-25,11.010549545288086
+77380,UNP,1995-10-26,10.82143783569336
+77381,UNP,1995-10-27,10.758399963378906
+77382,UNP,1995-10-30,10.905488014221191
+77383,UNP,1995-10-31,10.989538192749023
+77384,UNP,1995-11-01,10.716375350952148
+77385,UNP,1995-11-02,11.094599723815918
+77386,UNP,1995-11-03,11.05257511138916
+77387,UNP,1995-11-06,11.094599723815918
+77388,UNP,1995-11-07,10.92650032043457
+77389,UNP,1995-11-08,10.989538192749023
+77390,UNP,1995-11-09,10.863463401794434
+77391,UNP,1995-11-10,11.17864990234375
+77392,UNP,1995-11-13,11.05257511138916
+77393,UNP,1995-11-14,10.968524932861328
+77394,UNP,1995-11-15,10.884474754333496
+77395,UNP,1995-11-16,10.884474754333496
+77396,UNP,1995-11-17,10.884474754333496
+77397,UNP,1995-11-20,11.03156280517578
+77398,UNP,1995-11-21,10.989538192749023
+77399,UNP,1995-11-22,11.136625289916992
+77400,UNP,1995-11-24,11.136625289916992
+77401,UNP,1995-11-27,11.241687774658203
+77402,UNP,1995-11-28,11.30472469329834
+77403,UNP,1995-11-29,11.409788131713867
+77404,UNP,1995-11-30,11.388774871826172
+77405,UNP,1995-12-01,11.598899841308594
+77406,UNP,1995-12-04,11.74598789215088
+77407,UNP,1995-12-05,11.472825050354004
+77408,UNP,1995-12-06,11.430800437927246
+77409,UNP,1995-12-07,11.430800437927246
+77410,UNP,1995-12-08,11.283713340759276
+77411,UNP,1995-12-11,11.199663162231444
+77412,UNP,1995-12-12,11.094599723815918
+77413,UNP,1995-12-13,11.283713340759276
+77414,UNP,1995-12-14,11.409788131713867
+77415,UNP,1995-12-15,11.241687774658203
+77416,UNP,1995-12-18,11.073588371276855
+77417,UNP,1995-12-19,10.968524932861328
+77418,UNP,1995-12-20,10.92650032043457
+77419,UNP,1995-12-21,10.92650032043457
+77420,UNP,1995-12-22,10.989538192749023
+77421,UNP,1995-12-26,10.968524932861328
+77422,UNP,1995-12-27,11.157637596130373
+77423,UNP,1995-12-28,11.367762565612791
+77424,UNP,1995-12-29,11.094599723815918
+77425,UNP,1996-01-02,11.30472469329834
+77426,UNP,1996-01-03,11.325737953186035
+77427,UNP,1996-01-04,11.535862922668455
+77428,UNP,1996-01-05,11.283713340759276
+77429,UNP,1996-01-08,11.367762565612791
+77430,UNP,1996-01-09,11.47807788848877
+77431,UNP,1996-01-10,11.388774871826172
+77432,UNP,1996-01-11,11.388774871826172
+77433,UNP,1996-01-12,11.388774871826172
+77434,UNP,1996-01-15,11.514849662780762
+77435,UNP,1996-01-16,11.472825050354004
+77436,UNP,1996-01-17,11.409788131713867
+77437,UNP,1996-01-18,11.17864990234375
+77438,UNP,1996-01-19,11.262700080871582
+77439,UNP,1996-01-22,10.92650032043457
+77440,UNP,1996-01-23,11.157637596130373
+77441,UNP,1996-01-24,11.220675468444824
+77442,UNP,1996-01-25,10.92650032043457
+77443,UNP,1996-01-26,11.010549545288086
+77444,UNP,1996-01-29,10.884474754333496
+77445,UNP,1996-01-30,10.842450141906738
+77446,UNP,1996-01-31,11.199663162231444
+77447,UNP,1996-02-01,11.136625289916992
+77448,UNP,1996-02-02,11.136625289916992
+77449,UNP,1996-02-05,11.136625289916992
+77450,UNP,1996-02-06,11.472825050354004
+77451,UNP,1996-02-07,11.430800437927246
+77452,UNP,1996-02-08,11.598899841308594
+77453,UNP,1996-02-09,11.598899841308594
+77454,UNP,1996-02-12,11.556875228881836
+77455,UNP,1996-02-13,11.577887535095217
+77456,UNP,1996-02-14,11.598899841308594
+77457,UNP,1996-02-15,11.30472469329834
+77458,UNP,1996-02-16,11.30472469329834
+77459,UNP,1996-02-20,11.283713340759276
+77460,UNP,1996-02-21,11.346750259399414
+77461,UNP,1996-02-22,11.598899841308594
+77462,UNP,1996-02-23,11.451812744140623
+77463,UNP,1996-02-26,11.325737953186035
+77464,UNP,1996-02-27,11.30472469329834
+77465,UNP,1996-02-28,11.17864990234375
+77466,UNP,1996-02-29,11.094599723815918
+77467,UNP,1996-03-01,11.17864990234375
+77468,UNP,1996-03-04,11.514849662780762
+77469,UNP,1996-03-05,11.367762565612791
+77470,UNP,1996-03-06,11.346750259399414
+77471,UNP,1996-03-07,11.556875228881836
+77472,UNP,1996-03-08,11.367762565612791
+77473,UNP,1996-03-11,11.577887535095217
+77474,UNP,1996-03-12,11.514849662780762
+77475,UNP,1996-03-13,11.556875228881836
+77476,UNP,1996-03-14,11.97712516784668
+77477,UNP,1996-03-15,11.809024810791016
+77478,UNP,1996-03-18,12.166237831115724
+77479,UNP,1996-03-19,12.208263397216797
+77480,UNP,1996-03-20,11.998138427734377
+77481,UNP,1996-03-21,11.935099601745604
+77482,UNP,1996-03-22,11.9561128616333
+77483,UNP,1996-03-25,11.535862922668455
+77484,UNP,1996-03-26,11.682950019836426
+77485,UNP,1996-03-27,11.577887535095217
+77486,UNP,1996-03-28,11.640925407409668
+77487,UNP,1996-03-29,11.535862922668455
+77488,UNP,1996-04-01,11.367762565612791
+77489,UNP,1996-04-02,11.661937713623049
+77490,UNP,1996-04-03,11.514849662780762
+77491,UNP,1996-04-04,11.346750259399414
+77492,UNP,1996-04-08,11.241687774658203
+77493,UNP,1996-04-09,11.325737953186035
+77494,UNP,1996-04-10,11.136625289916992
+77495,UNP,1996-04-11,11.073588371276855
+77496,UNP,1996-04-12,11.094599723815918
+77497,UNP,1996-04-15,11.199663162231444
+77498,UNP,1996-04-16,11.409788131713867
+77499,UNP,1996-04-17,11.388774871826172
+77500,UNP,1996-04-18,11.788013458251951
+77501,UNP,1996-04-19,11.640925407409668
+77502,UNP,1996-04-22,11.598899841308594
+77503,UNP,1996-04-23,11.535862922668455
+77504,UNP,1996-04-24,11.598899841308594
+77505,UNP,1996-04-25,11.535862922668455
+77506,UNP,1996-04-26,11.4938383102417
+77507,UNP,1996-04-29,11.451812744140623
+77508,UNP,1996-04-30,11.451812744140623
+77509,UNP,1996-05-01,11.535862922668455
+77510,UNP,1996-05-02,11.535862922668455
+77511,UNP,1996-05-03,11.4938383102417
+77512,UNP,1996-05-06,11.388774871826172
+77513,UNP,1996-05-07,11.409788131713867
+77514,UNP,1996-05-08,11.346750259399414
+77515,UNP,1996-05-09,11.346750259399414
+77516,UNP,1996-05-10,11.472825050354004
+77517,UNP,1996-05-13,11.535862922668455
+77518,UNP,1996-05-14,11.70396327972412
+77519,UNP,1996-05-15,11.809024810791016
+77520,UNP,1996-05-16,11.724974632263184
+77521,UNP,1996-05-17,11.767000198364258
+77522,UNP,1996-05-20,11.724974632263184
+77523,UNP,1996-05-21,11.935099601745604
+77524,UNP,1996-05-22,12.08218765258789
+77525,UNP,1996-05-23,11.872062683105469
+77526,UNP,1996-05-24,11.97712516784668
+77527,UNP,1996-05-28,11.9561128616333
+77528,UNP,1996-05-29,11.788013458251951
+77529,UNP,1996-05-30,11.74598789215088
+77530,UNP,1996-05-31,11.788013458251951
+77531,UNP,1996-06-03,11.935099601745604
+77532,UNP,1996-06-04,11.935099601745604
+77533,UNP,1996-06-05,12.145224571228027
+77534,UNP,1996-06-06,11.998138427734377
+77535,UNP,1996-06-07,11.935099601745604
+77536,UNP,1996-06-10,11.872062683105469
+77537,UNP,1996-06-11,11.872062683105469
+77538,UNP,1996-06-12,11.724974632263184
+77539,UNP,1996-06-13,11.682950019836426
+77540,UNP,1996-06-14,11.598899841308594
+77541,UNP,1996-06-17,11.556875228881836
+77542,UNP,1996-06-18,11.640925407409668
+77543,UNP,1996-06-19,11.556875228881836
+77544,UNP,1996-06-20,11.661937713623049
+77545,UNP,1996-06-21,11.74598789215088
+77546,UNP,1996-06-24,11.85105037689209
+77547,UNP,1996-06-25,11.74598789215088
+77548,UNP,1996-06-26,11.70396327972412
+77549,UNP,1996-06-27,11.788013458251951
+77550,UNP,1996-06-28,11.74598789215088
+77551,UNP,1996-07-01,12.166237831115724
+77552,UNP,1996-07-02,12.124213218688965
+77553,UNP,1996-07-03,12.22927474975586
+77554,UNP,1996-07-05,11.85105037689209
+77555,UNP,1996-07-08,12.040163040161133
+77556,UNP,1996-07-09,12.22927474975586
+77557,UNP,1996-07-10,12.22927474975586
+77558,UNP,1996-07-11,11.97712516784668
+77559,UNP,1996-07-12,11.872062683105469
+77560,UNP,1996-07-15,11.514849662780762
+77561,UNP,1996-07-16,11.472825050354004
+77562,UNP,1996-07-17,11.4938383102417
+77563,UNP,1996-07-18,11.598899841308594
+77564,UNP,1996-07-19,11.619913101196287
+77565,UNP,1996-07-22,11.598899841308594
+77566,UNP,1996-07-23,11.577887535095217
+77567,UNP,1996-07-24,11.4938383102417
+77568,UNP,1996-07-25,11.598899841308594
+77569,UNP,1996-07-26,11.661937713623049
+77570,UNP,1996-07-29,11.598899841308594
+77571,UNP,1996-07-30,11.661937713623049
+77572,UNP,1996-07-31,11.514849662780762
+77573,UNP,1996-08-01,11.619913101196287
+77574,UNP,1996-08-02,11.70396327972412
+77575,UNP,1996-08-05,11.809024810791016
+77576,UNP,1996-08-06,11.872062683105469
+77577,UNP,1996-08-07,11.914088249206545
+77578,UNP,1996-08-08,11.872062683105469
+77579,UNP,1996-08-09,11.85105037689209
+77580,UNP,1996-08-12,11.935099601745604
+77581,UNP,1996-08-13,11.97712516784668
+77582,UNP,1996-08-14,12.040163040161133
+77583,UNP,1996-08-15,12.061175346374512
+77584,UNP,1996-08-16,12.124213218688965
+77585,UNP,1996-08-19,12.166237831115724
+77586,UNP,1996-08-20,12.250288009643556
+77587,UNP,1996-08-21,12.313324928283691
+77588,UNP,1996-08-22,12.313324928283691
+77589,UNP,1996-08-23,12.22927474975586
+77590,UNP,1996-08-26,12.145224571228027
+77591,UNP,1996-08-27,12.208263397216797
+77592,UNP,1996-08-28,12.313324928283691
+77593,UNP,1996-08-29,12.208263397216797
+77594,UNP,1996-08-30,12.250288009643556
+77595,UNP,1996-09-03,12.145224571228027
+77596,UNP,1996-09-04,11.97712516784668
+77597,UNP,1996-09-05,11.935099601745604
+77598,UNP,1996-09-06,11.935099601745604
+77599,UNP,1996-09-09,12.019149780273438
+77600,UNP,1996-09-10,11.998138427734377
+77601,UNP,1996-09-11,12.040163040161133
+77602,UNP,1996-09-12,12.271300315856934
+77603,UNP,1996-09-13,12.397375106811523
+77604,UNP,1996-09-16,12.460412979125977
+77605,UNP,1996-09-17,12.397375106811523
+77606,UNP,1996-09-18,12.313324928283691
+77607,UNP,1996-09-19,12.43939971923828
+77608,UNP,1996-09-20,12.460412979125977
+77609,UNP,1996-09-23,12.397375106811523
+77610,UNP,1996-09-24,12.250288009643556
+77611,UNP,1996-09-25,12.061175346374512
+77612,UNP,1996-09-26,12.187250137329102
+77613,UNP,1996-09-27,12.271300315856934
+77614,UNP,1996-09-30,12.313324928283691
+77615,UNP,1996-10-01,12.250288009643556
+77616,UNP,1996-10-02,12.313324928283691
+77617,UNP,1996-10-03,12.208263397216797
+77618,UNP,1996-10-04,12.35534954071045
+77619,UNP,1996-10-07,12.334338188171388
+77620,UNP,1996-10-08,12.376362800598145
+77621,UNP,1996-10-09,12.334338188171388
+77622,UNP,1996-10-10,12.187250137329102
+77623,UNP,1996-10-11,12.313324928283691
+77624,UNP,1996-10-14,12.334338188171388
+77625,UNP,1996-10-15,12.502437591552734
+77626,UNP,1996-10-16,12.84375
+77627,UNP,1996-10-17,13.46875
+77628,UNP,1996-10-18,13.875
+77629,UNP,1996-10-21,14.15625
+77630,UNP,1996-10-22,14.4375
+77631,UNP,1996-10-23,14.46875
+77632,UNP,1996-10-24,14.15625
+77633,UNP,1996-10-25,14.0625
+77634,UNP,1996-10-28,13.84375
+77635,UNP,1996-10-29,13.8125
+77636,UNP,1996-10-30,13.8125
+77637,UNP,1996-10-31,14.03125
+77638,UNP,1996-11-01,14.0
+77639,UNP,1996-11-04,14.0
+77640,UNP,1996-11-05,14.09375
+77641,UNP,1996-11-06,14.1875
+77642,UNP,1996-11-07,14.0625
+77643,UNP,1996-11-08,14.09375
+77644,UNP,1996-11-11,14.125
+77645,UNP,1996-11-12,14.125
+77646,UNP,1996-11-13,14.15625
+77647,UNP,1996-11-14,14.21875
+77648,UNP,1996-11-15,14.28125
+77649,UNP,1996-11-18,14.15625
+77650,UNP,1996-11-19,14.15625
+77651,UNP,1996-11-20,14.125
+77652,UNP,1996-11-21,14.125
+77653,UNP,1996-11-22,14.25
+77654,UNP,1996-11-25,14.46875
+77655,UNP,1996-11-26,14.53125
+77656,UNP,1996-11-27,14.5
+77657,UNP,1996-11-29,14.5625
+77658,UNP,1996-12-02,14.4375
+77659,UNP,1996-12-03,14.46875
+77660,UNP,1996-12-04,14.21875
+77661,UNP,1996-12-05,14.46875
+77662,UNP,1996-12-06,14.34375
+77663,UNP,1996-12-09,14.46875
+77664,UNP,1996-12-10,14.53125
+77665,UNP,1996-12-11,14.375
+77666,UNP,1996-12-12,14.03125
+77667,UNP,1996-12-13,14.34375
+77668,UNP,1996-12-16,14.21875
+77669,UNP,1996-12-17,14.1875
+77670,UNP,1996-12-18,14.5
+77671,UNP,1996-12-19,14.8125
+77672,UNP,1996-12-20,15.125
+77673,UNP,1996-12-23,15.03125
+77674,UNP,1996-12-24,15.15625
+77675,UNP,1996-12-26,15.34375
+77676,UNP,1996-12-27,15.28125
+77677,UNP,1996-12-30,15.34375
+77678,UNP,1996-12-31,15.03125
+77679,UNP,1997-01-02,14.84375
+77680,UNP,1997-01-03,15.1875
+77681,UNP,1997-01-06,15.375
+77682,UNP,1997-01-07,15.21875
+77683,UNP,1997-01-08,15.0
+77684,UNP,1997-01-09,15.3125
+77685,UNP,1997-01-10,15.53125
+77686,UNP,1997-01-13,15.65625
+77687,UNP,1997-01-14,15.90625
+77688,UNP,1997-01-15,15.84375
+77689,UNP,1997-01-16,15.65625
+77690,UNP,1997-01-17,15.46875
+77691,UNP,1997-01-20,15.46875
+77692,UNP,1997-01-21,15.75
+77693,UNP,1997-01-22,15.8125
+77694,UNP,1997-01-23,15.40625
+77695,UNP,1997-01-24,15.15625
+77696,UNP,1997-01-27,15.34375
+77697,UNP,1997-01-28,15.375
+77698,UNP,1997-01-29,15.625
+77699,UNP,1997-01-30,15.25
+77700,UNP,1997-01-31,15.0
+77701,UNP,1997-02-03,14.96875
+77702,UNP,1997-02-04,15.25
+77703,UNP,1997-02-05,15.0625
+77704,UNP,1997-02-06,15.03125
+77705,UNP,1997-02-07,15.03125
+77706,UNP,1997-02-10,15.03125
+77707,UNP,1997-02-11,15.03125
+77708,UNP,1997-02-12,15.0625
+77709,UNP,1997-02-13,14.9375
+77710,UNP,1997-02-14,15.03125
+77711,UNP,1997-02-18,15.03125
+77712,UNP,1997-02-19,14.90625
+77713,UNP,1997-02-20,15.0
+77714,UNP,1997-02-21,15.1875
+77715,UNP,1997-02-24,15.3125
+77716,UNP,1997-02-25,15.3125
+77717,UNP,1997-02-26,15.0625
+77718,UNP,1997-02-27,14.84375
+77719,UNP,1997-02-28,15.0625
+77720,UNP,1997-03-03,15.375
+77721,UNP,1997-03-04,15.5
+77722,UNP,1997-03-05,15.53125
+77723,UNP,1997-03-06,15.53125
+77724,UNP,1997-03-07,15.53125
+77725,UNP,1997-03-10,15.40625
+77726,UNP,1997-03-11,15.3125
+77727,UNP,1997-03-12,15.3125
+77728,UNP,1997-03-13,14.875
+77729,UNP,1997-03-14,15.09375
+77730,UNP,1997-03-17,15.0625
+77731,UNP,1997-03-18,15.28125
+77732,UNP,1997-03-19,14.9375
+77733,UNP,1997-03-20,14.71875
+77734,UNP,1997-03-21,15.0
+77735,UNP,1997-03-24,15.21875
+77736,UNP,1997-03-25,14.9375
+77737,UNP,1997-03-26,14.9375
+77738,UNP,1997-03-27,14.625
+77739,UNP,1997-03-31,14.1875
+77740,UNP,1997-04-01,14.1875
+77741,UNP,1997-04-02,14.40625
+77742,UNP,1997-04-03,14.34375
+77743,UNP,1997-04-04,14.34375
+77744,UNP,1997-04-07,14.46875
+77745,UNP,1997-04-08,14.59375
+77746,UNP,1997-04-09,14.625
+77747,UNP,1997-04-10,14.75
+77748,UNP,1997-04-11,14.28125
+77749,UNP,1997-04-14,14.28125
+77750,UNP,1997-04-15,14.34375
+77751,UNP,1997-04-16,14.53125
+77752,UNP,1997-04-17,14.75
+77753,UNP,1997-04-18,14.8125
+77754,UNP,1997-04-21,15.0625
+77755,UNP,1997-04-22,14.65625
+77756,UNP,1997-04-23,15.03125
+77757,UNP,1997-04-24,15.25
+77758,UNP,1997-04-25,15.21875
+77759,UNP,1997-04-28,15.34375
+77760,UNP,1997-04-29,15.59375
+77761,UNP,1997-04-30,15.9375
+77762,UNP,1997-05-01,15.8125
+77763,UNP,1997-05-02,16.25
+77764,UNP,1997-05-05,16.3125
+77765,UNP,1997-05-06,16.3125
+77766,UNP,1997-05-07,16.28125
+77767,UNP,1997-05-08,16.53125
+77768,UNP,1997-05-09,16.4375
+77769,UNP,1997-05-12,16.53125
+77770,UNP,1997-05-13,16.65625
+77771,UNP,1997-05-14,16.75
+77772,UNP,1997-05-15,16.75
+77773,UNP,1997-05-16,16.78125
+77774,UNP,1997-05-19,16.8125
+77775,UNP,1997-05-20,16.78125
+77776,UNP,1997-05-21,16.9375
+77777,UNP,1997-05-22,17.0625
+77778,UNP,1997-05-23,17.3125
+77779,UNP,1997-05-27,17.09375
+77780,UNP,1997-05-28,16.90625
+77781,UNP,1997-05-29,17.09375
+77782,UNP,1997-05-30,16.9375
+77783,UNP,1997-06-02,16.875
+77784,UNP,1997-06-03,17.125
+77785,UNP,1997-06-04,17.03125
+77786,UNP,1997-06-05,16.96875
+77787,UNP,1997-06-06,17.0
+77788,UNP,1997-06-09,16.9375
+77789,UNP,1997-06-10,17.15625
+77790,UNP,1997-06-11,17.0
+77791,UNP,1997-06-12,17.0
+77792,UNP,1997-06-13,17.25
+77793,UNP,1997-06-16,17.40625
+77794,UNP,1997-06-17,17.5
+77795,UNP,1997-06-18,17.46875
+77796,UNP,1997-06-19,17.625
+77797,UNP,1997-06-20,17.90625
+77798,UNP,1997-06-23,17.6875
+77799,UNP,1997-06-24,17.578125
+77800,UNP,1997-06-25,17.5625
+77801,UNP,1997-06-26,17.21875
+77802,UNP,1997-06-27,17.28125
+77803,UNP,1997-06-30,17.453125
+77804,UNP,1997-07-01,17.5625
+77805,UNP,1997-07-02,17.5
+77806,UNP,1997-07-03,17.53125
+77807,UNP,1997-07-07,17.546875
+77808,UNP,1997-07-08,17.9375
+77809,UNP,1997-07-09,17.875
+77810,UNP,1997-07-10,17.953125
+77811,UNP,1997-07-11,17.984375
+77812,UNP,1997-07-14,17.84375
+77813,UNP,1997-07-15,18.109375
+77814,UNP,1997-07-16,18.0
+77815,UNP,1997-07-17,17.890625
+77816,UNP,1997-07-18,17.40625
+77817,UNP,1997-07-21,17.375
+77818,UNP,1997-07-22,17.859375
+77819,UNP,1997-07-23,18.09375
+77820,UNP,1997-07-24,17.953125
+77821,UNP,1997-07-25,17.8125
+77822,UNP,1997-07-28,17.875
+77823,UNP,1997-07-29,17.90625
+77824,UNP,1997-07-30,18.0625
+77825,UNP,1997-07-31,17.921875
+77826,UNP,1997-08-01,17.75
+77827,UNP,1997-08-04,17.96875
+77828,UNP,1997-08-05,17.9375
+77829,UNP,1997-08-06,17.953125
+77830,UNP,1997-08-07,17.921875
+77831,UNP,1997-08-08,17.703125
+77832,UNP,1997-08-11,17.59375
+77833,UNP,1997-08-12,17.609375
+77834,UNP,1997-08-13,17.25
+77835,UNP,1997-08-14,16.859375
+77836,UNP,1997-08-15,16.78125
+77837,UNP,1997-08-18,17.125
+77838,UNP,1997-08-19,17.15625
+77839,UNP,1997-08-20,17.1875
+77840,UNP,1997-08-21,17.078125
+77841,UNP,1997-08-22,17.140625
+77842,UNP,1997-08-25,17.28125
+77843,UNP,1997-08-26,17.0625
+77844,UNP,1997-08-27,16.625
+77845,UNP,1997-08-28,16.5625
+77846,UNP,1997-08-29,16.234375
+77847,UNP,1997-09-02,16.46875
+77848,UNP,1997-09-03,16.171875
+77849,UNP,1997-09-04,16.0625
+77850,UNP,1997-09-05,15.875
+77851,UNP,1997-09-08,15.75
+77852,UNP,1997-09-09,15.625
+77853,UNP,1997-09-10,15.734375
+77854,UNP,1997-09-11,15.75
+77855,UNP,1997-09-12,16.125
+77856,UNP,1997-09-15,15.984375
+77857,UNP,1997-09-16,16.359375
+77858,UNP,1997-09-17,16.4375
+77859,UNP,1997-09-18,16.46875
+77860,UNP,1997-09-19,16.390625
+77861,UNP,1997-09-22,15.953125
+77862,UNP,1997-09-23,15.859375
+77863,UNP,1997-09-24,15.734375
+77864,UNP,1997-09-25,15.5
+77865,UNP,1997-09-26,15.515625
+77866,UNP,1997-09-29,15.453125
+77867,UNP,1997-09-30,15.65625
+77868,UNP,1997-10-01,15.8125
+77869,UNP,1997-10-02,15.796875
+77870,UNP,1997-10-03,15.78125
+77871,UNP,1997-10-06,15.78125
+77872,UNP,1997-10-07,15.984375
+77873,UNP,1997-10-08,15.765625
+77874,UNP,1997-10-09,15.625
+77875,UNP,1997-10-10,15.453125
+77876,UNP,1997-10-13,15.75
+77877,UNP,1997-10-14,15.625
+77878,UNP,1997-10-15,15.59375
+77879,UNP,1997-10-16,15.359375
+77880,UNP,1997-10-17,15.203125
+77881,UNP,1997-10-20,15.59375
+77882,UNP,1997-10-21,16.078125
+77883,UNP,1997-10-22,16.03125
+77884,UNP,1997-10-23,15.8125
+77885,UNP,1997-10-24,16.1875
+77886,UNP,1997-10-27,15.671875
+77887,UNP,1997-10-28,16.046875
+77888,UNP,1997-10-29,15.796875
+77889,UNP,1997-10-30,15.515625
+77890,UNP,1997-10-31,15.3125
+77891,UNP,1997-11-03,15.515625
+77892,UNP,1997-11-04,15.09375
+77893,UNP,1997-11-05,15.140625
+77894,UNP,1997-11-06,15.109375
+77895,UNP,1997-11-07,14.984375
+77896,UNP,1997-11-10,14.984375
+77897,UNP,1997-11-11,14.765625
+77898,UNP,1997-11-12,14.578125
+77899,UNP,1997-11-13,14.84375
+77900,UNP,1997-11-14,15.015625
+77901,UNP,1997-11-17,14.703125
+77902,UNP,1997-11-18,14.765625
+77903,UNP,1997-11-19,14.546875
+77904,UNP,1997-11-20,14.625
+77905,UNP,1997-11-21,14.625
+77906,UNP,1997-11-24,14.609375
+77907,UNP,1997-11-25,14.484375
+77908,UNP,1997-11-26,14.59375
+77909,UNP,1997-11-28,14.96875
+77910,UNP,1997-12-01,15.59375
+77911,UNP,1997-12-02,15.859375
+77912,UNP,1997-12-03,16.15625
+77913,UNP,1997-12-04,15.71875
+77914,UNP,1997-12-05,15.828125
+77915,UNP,1997-12-08,15.734375
+77916,UNP,1997-12-09,15.546875
+77917,UNP,1997-12-10,15.484375
+77918,UNP,1997-12-11,15.46875
+77919,UNP,1997-12-12,15.25
+77920,UNP,1997-12-15,15.484375
+77921,UNP,1997-12-16,15.359375
+77922,UNP,1997-12-17,15.421875
+77923,UNP,1997-12-18,14.984375
+77924,UNP,1997-12-19,14.875
+77925,UNP,1997-12-22,15.359375
+77926,UNP,1997-12-23,15.375
+77927,UNP,1997-12-24,15.390625
+77928,UNP,1997-12-26,15.234375
+77929,UNP,1997-12-29,15.46875
+77930,UNP,1997-12-30,15.640625
+77931,UNP,1997-12-31,15.65625
+77932,UNP,1998-01-02,15.5625
+77933,UNP,1998-01-05,15.578125
+77934,UNP,1998-01-06,15.421875
+77935,UNP,1998-01-07,15.84375
+77936,UNP,1998-01-08,15.75
+77937,UNP,1998-01-09,15.03125
+77938,UNP,1998-01-12,15.359375
+77939,UNP,1998-01-13,15.15625
+77940,UNP,1998-01-14,15.03125
+77941,UNP,1998-01-15,14.921875
+77942,UNP,1998-01-16,14.9375
+77943,UNP,1998-01-20,14.984375
+77944,UNP,1998-01-21,14.75
+77945,UNP,1998-01-22,14.546875
+77946,UNP,1998-01-23,14.5
+77947,UNP,1998-01-26,14.5625
+77948,UNP,1998-01-27,14.546875
+77949,UNP,1998-01-28,14.6875
+77950,UNP,1998-01-29,15.046875
+77951,UNP,1998-01-30,15.0
+77952,UNP,1998-02-02,15.0625
+77953,UNP,1998-02-03,14.9375
+77954,UNP,1998-02-04,15.359375
+77955,UNP,1998-02-05,15.453125
+77956,UNP,1998-02-06,15.75
+77957,UNP,1998-02-09,15.328125
+77958,UNP,1998-02-10,14.8125
+77959,UNP,1998-02-11,14.9375
+77960,UNP,1998-02-12,14.890625
+77961,UNP,1998-02-13,14.703125
+77962,UNP,1998-02-17,15.015625
+77963,UNP,1998-02-18,15.140625
+77964,UNP,1998-02-19,15.125
+77965,UNP,1998-02-20,15.203125
+77966,UNP,1998-02-23,14.90625
+77967,UNP,1998-02-24,14.515625
+77968,UNP,1998-02-25,14.65625
+77969,UNP,1998-02-26,13.015625
+77970,UNP,1998-02-27,12.78125
+77971,UNP,1998-03-02,12.6875
+77972,UNP,1998-03-03,12.359375
+77973,UNP,1998-03-04,12.6875
+77974,UNP,1998-03-05,12.65625
+77975,UNP,1998-03-06,12.65625
+77976,UNP,1998-03-09,12.5625
+77977,UNP,1998-03-10,12.9375
+77978,UNP,1998-03-11,12.984375
+77979,UNP,1998-03-12,12.8125
+77980,UNP,1998-03-13,12.9375
+77981,UNP,1998-03-16,13.265625
+77982,UNP,1998-03-17,13.203125
+77983,UNP,1998-03-18,13.140625
+77984,UNP,1998-03-19,13.5625
+77985,UNP,1998-03-20,13.65625
+77986,UNP,1998-03-23,13.5
+77987,UNP,1998-03-24,13.625
+77988,UNP,1998-03-25,13.75
+77989,UNP,1998-03-26,13.5625
+77990,UNP,1998-03-27,13.8125
+77991,UNP,1998-03-30,14.0
+77992,UNP,1998-03-31,14.078125
+77993,UNP,1998-04-01,14.0625
+77994,UNP,1998-04-02,14.390625
+77995,UNP,1998-04-03,14.5
+77996,UNP,1998-04-06,14.421875
+77997,UNP,1998-04-07,14.21875
+77998,UNP,1998-04-08,13.890625
+77999,UNP,1998-04-09,14.078125
+78000,UNP,1998-04-13,13.921875
+78001,UNP,1998-04-14,13.71875
+78002,UNP,1998-04-15,13.90625
+78003,UNP,1998-04-16,13.609375
+78004,UNP,1998-04-17,13.8125
+78005,UNP,1998-04-20,13.625
+78006,UNP,1998-04-21,13.78125
+78007,UNP,1998-04-22,14.03125
+78008,UNP,1998-04-23,13.9375
+78009,UNP,1998-04-24,14.03125
+78010,UNP,1998-04-27,13.671875
+78011,UNP,1998-04-28,13.640625
+78012,UNP,1998-04-29,13.78125
+78013,UNP,1998-04-30,13.6875
+78014,UNP,1998-05-01,14.03125
+78015,UNP,1998-05-04,14.421875
+78016,UNP,1998-05-05,14.09375
+78017,UNP,1998-05-06,13.90625
+78018,UNP,1998-05-07,13.734375
+78019,UNP,1998-05-08,14.0625
+78020,UNP,1998-05-11,13.9375
+78021,UNP,1998-05-12,13.9375
+78022,UNP,1998-05-13,13.9375
+78023,UNP,1998-05-14,13.9375
+78024,UNP,1998-05-15,13.796875
+78025,UNP,1998-05-18,13.46875
+78026,UNP,1998-05-19,13.515625
+78027,UNP,1998-05-20,13.453125
+78028,UNP,1998-05-21,13.28125
+78029,UNP,1998-05-22,13.09375
+78030,UNP,1998-05-26,12.765625
+78031,UNP,1998-05-27,12.578125
+78032,UNP,1998-05-28,12.40625
+78033,UNP,1998-05-29,12.09375
+78034,UNP,1998-06-01,11.59375
+78035,UNP,1998-06-02,11.3125
+78036,UNP,1998-06-03,11.28125
+78037,UNP,1998-06-04,11.359375
+78038,UNP,1998-06-05,11.671875
+78039,UNP,1998-06-08,11.59375
+78040,UNP,1998-06-09,11.859375
+78041,UNP,1998-06-10,11.75
+78042,UNP,1998-06-11,11.921875
+78043,UNP,1998-06-12,11.78125
+78044,UNP,1998-06-15,11.75
+78045,UNP,1998-06-16,11.59375
+78046,UNP,1998-06-17,11.3125
+78047,UNP,1998-06-18,11.078125
+78048,UNP,1998-06-19,10.9375
+78049,UNP,1998-06-22,11.015625
+78050,UNP,1998-06-23,10.984375
+78051,UNP,1998-06-24,10.890625
+78052,UNP,1998-06-25,11.0625
+78053,UNP,1998-06-26,11.109375
+78054,UNP,1998-06-29,11.109375
+78055,UNP,1998-06-30,11.0
+78056,UNP,1998-07-01,10.890625
+78057,UNP,1998-07-02,10.765625
+78058,UNP,1998-07-06,10.734375
+78059,UNP,1998-07-07,10.5
+78060,UNP,1998-07-08,10.703125
+78061,UNP,1998-07-09,10.71875
+78062,UNP,1998-07-10,10.765625
+78063,UNP,1998-07-13,10.625
+78064,UNP,1998-07-14,10.65625
+78065,UNP,1998-07-15,10.734375
+78066,UNP,1998-07-16,10.796875
+78067,UNP,1998-07-17,10.8125
+78068,UNP,1998-07-20,10.71875
+78069,UNP,1998-07-21,10.625
+78070,UNP,1998-07-22,10.546875
+78071,UNP,1998-07-23,10.5625
+78072,UNP,1998-07-24,10.09375
+78073,UNP,1998-07-27,10.265625
+78074,UNP,1998-07-28,10.125
+78075,UNP,1998-07-29,10.078125
+78076,UNP,1998-07-30,10.0625
+78077,UNP,1998-07-31,10.5
+78078,UNP,1998-08-03,10.4375
+78079,UNP,1998-08-04,10.234375
+78080,UNP,1998-08-05,10.265625
+78081,UNP,1998-08-06,10.515625
+78082,UNP,1998-08-07,10.484375
+78083,UNP,1998-08-10,10.078125
+78084,UNP,1998-08-11,10.03125
+78085,UNP,1998-08-12,10.109375
+78086,UNP,1998-08-13,9.875
+78087,UNP,1998-08-14,9.65625
+78088,UNP,1998-08-17,9.40625
+78089,UNP,1998-08-18,9.5625
+78090,UNP,1998-08-19,9.5
+78091,UNP,1998-08-20,9.5
+78092,UNP,1998-08-21,9.640625
+78093,UNP,1998-08-24,10.203125
+78094,UNP,1998-08-25,10.96875
+78095,UNP,1998-08-26,10.765625
+78096,UNP,1998-08-27,10.453125
+78097,UNP,1998-08-28,10.359375
+78098,UNP,1998-08-31,9.953125
+78099,UNP,1998-09-01,10.0625
+78100,UNP,1998-09-02,9.8125
+78101,UNP,1998-09-03,9.921875
+78102,UNP,1998-09-04,9.96875
+78103,UNP,1998-09-08,10.21875
+78104,UNP,1998-09-09,9.9375
+78105,UNP,1998-09-10,9.71875
+78106,UNP,1998-09-11,9.75
+78107,UNP,1998-09-14,9.890625
+78108,UNP,1998-09-15,10.03125
+78109,UNP,1998-09-16,10.546875
+78110,UNP,1998-09-17,10.53125
+78111,UNP,1998-09-18,10.625
+78112,UNP,1998-09-21,10.953125
+78113,UNP,1998-09-22,11.453125
+78114,UNP,1998-09-23,11.59375
+78115,UNP,1998-09-24,11.21875
+78116,UNP,1998-09-25,11.3125
+78117,UNP,1998-09-28,11.125
+78118,UNP,1998-09-29,11.03125
+78119,UNP,1998-09-30,10.65625
+78120,UNP,1998-10-01,10.6875
+78121,UNP,1998-10-02,11.1875
+78122,UNP,1998-10-05,11.15625
+78123,UNP,1998-10-06,11.125
+78124,UNP,1998-10-07,11.28125
+78125,UNP,1998-10-08,10.75
+78126,UNP,1998-10-09,10.578125
+78127,UNP,1998-10-12,10.875
+78128,UNP,1998-10-13,11.078125
+78129,UNP,1998-10-14,10.984375
+78130,UNP,1998-10-15,11.359375
+78131,UNP,1998-10-16,11.359375
+78132,UNP,1998-10-19,11.375
+78133,UNP,1998-10-20,11.640625
+78134,UNP,1998-10-21,11.609375
+78135,UNP,1998-10-22,11.796875
+78136,UNP,1998-10-23,11.5625
+78137,UNP,1998-10-26,11.90625
+78138,UNP,1998-10-27,11.875
+78139,UNP,1998-10-28,11.75
+78140,UNP,1998-10-29,11.53125
+78141,UNP,1998-10-30,11.90625
+78142,UNP,1998-11-02,12.28125
+78143,UNP,1998-11-03,12.203125
+78144,UNP,1998-11-04,11.71875
+78145,UNP,1998-11-05,11.84375
+78146,UNP,1998-11-06,12.234375
+78147,UNP,1998-11-09,11.828125
+78148,UNP,1998-11-10,11.78125
+78149,UNP,1998-11-11,11.8125
+78150,UNP,1998-11-12,11.84375
+78151,UNP,1998-11-13,11.875
+78152,UNP,1998-11-16,11.71875
+78153,UNP,1998-11-17,11.75
+78154,UNP,1998-11-18,11.765625
+78155,UNP,1998-11-19,11.984375
+78156,UNP,1998-11-20,12.203125
+78157,UNP,1998-11-23,12.25
+78158,UNP,1998-11-24,12.09375
+78159,UNP,1998-11-25,12.140625
+78160,UNP,1998-11-27,12.109375
+78161,UNP,1998-11-30,12.15625
+78162,UNP,1998-12-01,12.0
+78163,UNP,1998-12-02,12.234375
+78164,UNP,1998-12-03,12.25
+78165,UNP,1998-12-04,12.1875
+78166,UNP,1998-12-07,12.171875
+78167,UNP,1998-12-08,12.34375
+78168,UNP,1998-12-09,12.0625
+78169,UNP,1998-12-10,12.03125
+78170,UNP,1998-12-11,11.71875
+78171,UNP,1998-12-14,11.40625
+78172,UNP,1998-12-15,11.28125
+78173,UNP,1998-12-16,11.1875
+78174,UNP,1998-12-17,11.125
+78175,UNP,1998-12-18,11.0
+78176,UNP,1998-12-21,10.875
+78177,UNP,1998-12-22,10.984375
+78178,UNP,1998-12-23,11.0
+78179,UNP,1998-12-24,10.9375
+78180,UNP,1998-12-28,10.890625
+78181,UNP,1998-12-29,10.921875
+78182,UNP,1998-12-30,11.109375
+78183,UNP,1998-12-31,11.265625
+78184,UNP,1999-01-04,11.234375
+78185,UNP,1999-01-05,11.609375
+78186,UNP,1999-01-06,12.265625
+78187,UNP,1999-01-07,12.09375
+78188,UNP,1999-01-08,12.265625
+78189,UNP,1999-01-11,12.0
+78190,UNP,1999-01-12,11.6875
+78191,UNP,1999-01-13,11.859375
+78192,UNP,1999-01-14,11.703125
+78193,UNP,1999-01-15,11.8125
+78194,UNP,1999-01-19,11.90625
+78195,UNP,1999-01-20,12.203125
+78196,UNP,1999-01-21,12.609375
+78197,UNP,1999-01-22,12.359375
+78198,UNP,1999-01-25,12.34375
+78199,UNP,1999-01-26,12.65625
+78200,UNP,1999-01-27,12.703125
+78201,UNP,1999-01-28,12.703125
+78202,UNP,1999-01-29,12.859375
+78203,UNP,1999-02-01,12.953125
+78204,UNP,1999-02-02,13.0
+78205,UNP,1999-02-03,13.03125
+78206,UNP,1999-02-04,13.375
+78207,UNP,1999-02-05,13.234375
+78208,UNP,1999-02-08,12.828125
+78209,UNP,1999-02-09,12.71875
+78210,UNP,1999-02-10,12.453125
+78211,UNP,1999-02-11,12.46875
+78212,UNP,1999-02-12,12.125
+78213,UNP,1999-02-16,12.234375
+78214,UNP,1999-02-17,12.296875
+78215,UNP,1999-02-18,12.140625
+78216,UNP,1999-02-19,12.09375
+78217,UNP,1999-02-22,12.453125
+78218,UNP,1999-02-23,12.4375
+78219,UNP,1999-02-24,11.875
+78220,UNP,1999-02-25,11.78125
+78221,UNP,1999-02-26,11.71875
+78222,UNP,1999-03-01,11.546875
+78223,UNP,1999-03-02,11.6875
+78224,UNP,1999-03-03,11.734375
+78225,UNP,1999-03-04,11.75
+78226,UNP,1999-03-05,12.140625
+78227,UNP,1999-03-08,12.140625
+78228,UNP,1999-03-09,12.53125
+78229,UNP,1999-03-10,12.625
+78230,UNP,1999-03-11,12.890625
+78231,UNP,1999-03-12,12.59375
+78232,UNP,1999-03-15,13.125
+78233,UNP,1999-03-16,12.9375
+78234,UNP,1999-03-17,12.875
+78235,UNP,1999-03-18,13.03125
+78236,UNP,1999-03-19,12.578125
+78237,UNP,1999-03-22,12.9375
+78238,UNP,1999-03-23,12.578125
+78239,UNP,1999-03-24,12.609375
+78240,UNP,1999-03-25,12.640625
+78241,UNP,1999-03-26,12.59375
+78242,UNP,1999-03-29,13.125
+78243,UNP,1999-03-30,13.703125
+78244,UNP,1999-03-31,13.359375
+78245,UNP,1999-04-01,13.15625
+78246,UNP,1999-04-05,13.15625
+78247,UNP,1999-04-06,12.84375
+78248,UNP,1999-04-07,12.9375
+78249,UNP,1999-04-08,12.890625
+78250,UNP,1999-04-09,12.890625
+78251,UNP,1999-04-12,13.046875
+78252,UNP,1999-04-13,12.796875
+78253,UNP,1999-04-14,13.6875
+78254,UNP,1999-04-15,13.78125
+78255,UNP,1999-04-16,14.09375
+78256,UNP,1999-04-19,14.25
+78257,UNP,1999-04-20,13.8125
+78258,UNP,1999-04-21,13.328125
+78259,UNP,1999-04-22,14.078125
+78260,UNP,1999-04-23,14.25
+78261,UNP,1999-04-26,14.140625
+78262,UNP,1999-04-27,14.609375
+78263,UNP,1999-04-28,15.0
+78264,UNP,1999-04-29,15.0625
+78265,UNP,1999-04-30,14.96875
+78266,UNP,1999-05-03,15.375
+78267,UNP,1999-05-04,15.640625
+78268,UNP,1999-05-05,15.984375
+78269,UNP,1999-05-06,16.15625
+78270,UNP,1999-05-07,16.75
+78271,UNP,1999-05-10,16.5
+78272,UNP,1999-05-11,15.828125
+78273,UNP,1999-05-12,15.578125
+78274,UNP,1999-05-13,15.546875
+78275,UNP,1999-05-14,15.203125
+78276,UNP,1999-05-17,15.0
+78277,UNP,1999-05-18,14.59375
+78278,UNP,1999-05-19,14.46875
+78279,UNP,1999-05-20,14.515625
+78280,UNP,1999-05-21,14.109375
+78281,UNP,1999-05-24,14.515625
+78282,UNP,1999-05-25,14.15625
+78283,UNP,1999-05-26,14.515625
+78284,UNP,1999-05-27,14.234375
+78285,UNP,1999-05-28,14.265625
+78286,UNP,1999-06-01,14.59375
+78287,UNP,1999-06-02,14.515625
+78288,UNP,1999-06-03,14.59375
+78289,UNP,1999-06-04,14.796875
+78290,UNP,1999-06-07,14.921875
+78291,UNP,1999-06-08,15.078125
+78292,UNP,1999-06-09,15.265625
+78293,UNP,1999-06-10,15.484375
+78294,UNP,1999-06-11,14.84375
+78295,UNP,1999-06-14,15.25
+78296,UNP,1999-06-15,14.90625
+78297,UNP,1999-06-16,14.703125
+78298,UNP,1999-06-17,14.671875
+78299,UNP,1999-06-18,14.875
+78300,UNP,1999-06-21,14.34375
+78301,UNP,1999-06-22,14.078125
+78302,UNP,1999-06-23,14.15625
+78303,UNP,1999-06-24,14.1875
+78304,UNP,1999-06-25,14.171875
+78305,UNP,1999-06-28,14.25
+78306,UNP,1999-06-29,14.5625
+78307,UNP,1999-06-30,14.578125
+78308,UNP,1999-07-01,14.796875
+78309,UNP,1999-07-02,14.75
+78310,UNP,1999-07-06,14.609375
+78311,UNP,1999-07-07,14.609375
+78312,UNP,1999-07-08,14.578125
+78313,UNP,1999-07-09,14.859375
+78314,UNP,1999-07-12,15.03125
+78315,UNP,1999-07-13,14.921875
+78316,UNP,1999-07-14,14.765625
+78317,UNP,1999-07-15,14.796875
+78318,UNP,1999-07-16,14.859375
+78319,UNP,1999-07-19,15.171875
+78320,UNP,1999-07-20,14.90625
+78321,UNP,1999-07-21,14.484375
+78322,UNP,1999-07-22,14.203125
+78323,UNP,1999-07-23,14.21875
+78324,UNP,1999-07-26,14.296875
+78325,UNP,1999-07-27,14.171875
+78326,UNP,1999-07-28,13.875
+78327,UNP,1999-07-29,13.53125
+78328,UNP,1999-07-30,13.578125
+78329,UNP,1999-08-02,13.78125
+78330,UNP,1999-08-03,13.703125
+78331,UNP,1999-08-04,13.6875
+78332,UNP,1999-08-05,13.921875
+78333,UNP,1999-08-06,13.640625
+78334,UNP,1999-08-09,13.703125
+78335,UNP,1999-08-10,13.5
+78336,UNP,1999-08-11,13.390625
+78337,UNP,1999-08-12,13.515625
+78338,UNP,1999-08-13,13.5
+78339,UNP,1999-08-16,13.515625
+78340,UNP,1999-08-17,13.28125
+78341,UNP,1999-08-18,13.390625
+78342,UNP,1999-08-19,13.640625
+78343,UNP,1999-08-20,13.421875
+78344,UNP,1999-08-23,13.453125
+78345,UNP,1999-08-24,13.625
+78346,UNP,1999-08-25,13.46875
+78347,UNP,1999-08-26,12.84375
+78348,UNP,1999-08-27,12.765625
+78349,UNP,1999-08-30,12.65625
+78350,UNP,1999-08-31,12.171875
+78351,UNP,1999-09-01,12.40625
+78352,UNP,1999-09-02,12.25
+78353,UNP,1999-09-03,12.1875
+78354,UNP,1999-09-07,11.984375
+78355,UNP,1999-09-08,12.765625
+78356,UNP,1999-09-09,12.9375
+78357,UNP,1999-09-10,13.03125
+78358,UNP,1999-09-13,13.25
+78359,UNP,1999-09-14,13.15625
+78360,UNP,1999-09-15,13.421875
+78361,UNP,1999-09-16,12.953125
+78362,UNP,1999-09-17,12.984375
+78363,UNP,1999-09-20,12.78125
+78364,UNP,1999-09-21,12.484375
+78365,UNP,1999-09-22,12.53125
+78366,UNP,1999-09-23,12.3125
+78367,UNP,1999-09-24,12.5
+78368,UNP,1999-09-27,12.171875
+78369,UNP,1999-09-28,12.0
+78370,UNP,1999-09-29,11.875
+78371,UNP,1999-09-30,12.015625
+78372,UNP,1999-10-01,11.578125
+78373,UNP,1999-10-04,11.828125
+78374,UNP,1999-10-05,12.015625
+78375,UNP,1999-10-06,12.015625
+78376,UNP,1999-10-07,12.203125
+78377,UNP,1999-10-08,12.328125
+78378,UNP,1999-10-11,12.359375
+78379,UNP,1999-10-12,12.234375
+78380,UNP,1999-10-13,12.015625
+78381,UNP,1999-10-14,11.953125
+78382,UNP,1999-10-15,11.765625
+78383,UNP,1999-10-18,11.71875
+78384,UNP,1999-10-19,11.984375
+78385,UNP,1999-10-20,11.953125
+78386,UNP,1999-10-21,12.703125
+78387,UNP,1999-10-22,12.96875
+78388,UNP,1999-10-25,12.9375
+78389,UNP,1999-10-26,12.84375
+78390,UNP,1999-10-27,13.015625
+78391,UNP,1999-10-28,13.71875
+78392,UNP,1999-10-29,13.9375
+78393,UNP,1999-11-01,13.53125
+78394,UNP,1999-11-02,13.5
+78395,UNP,1999-11-03,13.1875
+78396,UNP,1999-11-04,13.171875
+78397,UNP,1999-11-05,13.015625
+78398,UNP,1999-11-08,13.328125
+78399,UNP,1999-11-09,13.28125
+78400,UNP,1999-11-10,13.046875
+78401,UNP,1999-11-11,12.921875
+78402,UNP,1999-11-12,13.125
+78403,UNP,1999-11-15,13.15625
+78404,UNP,1999-11-16,13.265625
+78405,UNP,1999-11-17,12.90625
+78406,UNP,1999-11-18,12.859375
+78407,UNP,1999-11-19,12.515625
+78408,UNP,1999-11-22,12.1875
+78409,UNP,1999-11-23,12.3125
+78410,UNP,1999-11-24,12.203125
+78411,UNP,1999-11-26,12.171875
+78412,UNP,1999-11-29,11.84375
+78413,UNP,1999-11-30,11.765625
+78414,UNP,1999-12-01,11.671875
+78415,UNP,1999-12-02,11.546875
+78416,UNP,1999-12-03,11.6875
+78417,UNP,1999-12-06,11.703125
+78418,UNP,1999-12-07,11.328125
+78419,UNP,1999-12-08,11.515625
+78420,UNP,1999-12-09,11.234375
+78421,UNP,1999-12-10,11.140625
+78422,UNP,1999-12-13,11.078125
+78423,UNP,1999-12-14,10.921875
+78424,UNP,1999-12-15,10.90625
+78425,UNP,1999-12-16,10.953125
+78426,UNP,1999-12-17,11.078125
+78427,UNP,1999-12-20,10.65625
+78428,UNP,1999-12-21,10.15625
+78429,UNP,1999-12-22,10.15625
+78430,UNP,1999-12-23,10.484375
+78431,UNP,1999-12-27,10.5
+78432,UNP,1999-12-28,10.796875
+78433,UNP,1999-12-29,10.875
+78434,UNP,1999-12-30,10.765625
+78435,UNP,1999-12-31,10.921875
+78436,UNP,2000-01-03,10.765625
+78437,UNP,2000-01-04,10.75
+78438,UNP,2000-01-05,10.75
+78439,UNP,2000-01-06,11.40625
+78440,UNP,2000-01-07,11.328125
+78441,UNP,2000-01-10,11.59375
+78442,UNP,2000-01-11,11.6875
+78443,UNP,2000-01-12,11.453125
+78444,UNP,2000-01-13,11.65625
+78445,UNP,2000-01-14,11.515625
+78446,UNP,2000-01-18,11.09375
+78447,UNP,2000-01-19,10.90625
+78448,UNP,2000-01-20,10.5
+78449,UNP,2000-01-21,10.9375
+78450,UNP,2000-01-24,10.609375
+78451,UNP,2000-01-25,10.234375
+78452,UNP,2000-01-26,10.453125
+78453,UNP,2000-01-27,10.0625
+78454,UNP,2000-01-28,10.15625
+78455,UNP,2000-01-31,10.0625
+78456,UNP,2000-02-01,10.078125
+78457,UNP,2000-02-02,9.6875
+78458,UNP,2000-02-03,9.828125
+78459,UNP,2000-02-04,10.078125
+78460,UNP,2000-02-07,9.921875
+78461,UNP,2000-02-08,9.6875
+78462,UNP,2000-02-09,9.734375
+78463,UNP,2000-02-10,9.265625
+78464,UNP,2000-02-11,9.1875
+78465,UNP,2000-02-14,9.5
+78466,UNP,2000-02-15,9.703125
+78467,UNP,2000-02-16,9.34375
+78468,UNP,2000-02-17,9.46875
+78469,UNP,2000-02-18,9.4375
+78470,UNP,2000-02-22,9.703125
+78471,UNP,2000-02-23,9.828125
+78472,UNP,2000-02-24,9.3125
+78473,UNP,2000-02-25,9.359375
+78474,UNP,2000-02-28,9.625
+78475,UNP,2000-02-29,9.5
+78476,UNP,2000-03-01,9.5625
+78477,UNP,2000-03-02,9.453125
+78478,UNP,2000-03-03,9.84375
+78479,UNP,2000-03-06,9.4375
+78480,UNP,2000-03-07,9.0
+78481,UNP,2000-03-08,9.078125
+78482,UNP,2000-03-09,8.984375
+78483,UNP,2000-03-10,8.765625
+78484,UNP,2000-03-13,8.8125
+78485,UNP,2000-03-14,8.8125
+78486,UNP,2000-03-15,9.34375
+78487,UNP,2000-03-16,9.953125
+78488,UNP,2000-03-17,10.0625
+78489,UNP,2000-03-20,9.5625
+78490,UNP,2000-03-21,10.0
+78491,UNP,2000-03-22,9.65625
+78492,UNP,2000-03-23,9.671875
+78493,UNP,2000-03-24,9.53125
+78494,UNP,2000-03-27,9.671875
+78495,UNP,2000-03-28,9.296875
+78496,UNP,2000-03-29,9.46875
+78497,UNP,2000-03-30,9.296875
+78498,UNP,2000-03-31,9.78125
+78499,UNP,2000-04-03,9.6875
+78500,UNP,2000-04-04,9.671875
+78501,UNP,2000-04-05,10.25
+78502,UNP,2000-04-06,10.3125
+78503,UNP,2000-04-07,10.1875
+78504,UNP,2000-04-10,10.40625
+78505,UNP,2000-04-11,10.78125
+78506,UNP,2000-04-12,10.953125
+78507,UNP,2000-04-13,10.703125
+78508,UNP,2000-04-14,10.265625
+78509,UNP,2000-04-17,9.953125
+78510,UNP,2000-04-18,10.125
+78511,UNP,2000-04-19,10.078125
+78512,UNP,2000-04-20,10.328125
+78513,UNP,2000-04-24,10.515625
+78514,UNP,2000-04-25,10.953125
+78515,UNP,2000-04-26,11.359375
+78516,UNP,2000-04-27,10.71875
+78517,UNP,2000-04-28,10.53125
+78518,UNP,2000-05-01,10.734375
+78519,UNP,2000-05-02,10.4375
+78520,UNP,2000-05-03,10.375
+78521,UNP,2000-05-04,10.140625
+78522,UNP,2000-05-05,10.578125
+78523,UNP,2000-05-08,10.65625
+78524,UNP,2000-05-09,10.859375
+78525,UNP,2000-05-10,10.71875
+78526,UNP,2000-05-11,10.765625
+78527,UNP,2000-05-12,10.929688453674316
+78528,UNP,2000-05-15,10.9375
+78529,UNP,2000-05-16,11.171875
+78530,UNP,2000-05-17,11.109375
+78531,UNP,2000-05-18,11.25
+78532,UNP,2000-05-19,11.34375
+78533,UNP,2000-05-22,11.078125
+78534,UNP,2000-05-23,11.296875
+78535,UNP,2000-05-24,11.265625
+78536,UNP,2000-05-25,10.90625
+78537,UNP,2000-05-26,10.703125
+78538,UNP,2000-05-30,10.84375
+78539,UNP,2000-05-31,10.625
+78540,UNP,2000-06-01,10.84375
+78541,UNP,2000-06-02,11.25
+78542,UNP,2000-06-05,10.84375
+78543,UNP,2000-06-06,10.609375
+78544,UNP,2000-06-07,10.75
+78545,UNP,2000-06-08,10.4375
+78546,UNP,2000-06-09,10.484375
+78547,UNP,2000-06-12,10.65625
+78548,UNP,2000-06-13,10.515625
+78549,UNP,2000-06-14,10.1875
+78550,UNP,2000-06-15,10.046875
+78551,UNP,2000-06-16,9.90625
+78552,UNP,2000-06-19,9.8125
+78553,UNP,2000-06-20,9.796875
+78554,UNP,2000-06-21,9.859375
+78555,UNP,2000-06-22,9.734375
+78556,UNP,2000-06-23,9.765625
+78557,UNP,2000-06-26,9.8125
+78558,UNP,2000-06-27,9.828125
+78559,UNP,2000-06-28,10.117188453674316
+78560,UNP,2000-06-29,10.0
+78561,UNP,2000-06-30,9.296875
+78562,UNP,2000-07-03,9.5625
+78563,UNP,2000-07-05,9.84375
+78564,UNP,2000-07-06,10.15625
+78565,UNP,2000-07-07,10.421875
+78566,UNP,2000-07-10,10.421875
+78567,UNP,2000-07-11,10.5625
+78568,UNP,2000-07-12,10.546875
+78569,UNP,2000-07-13,10.25
+78570,UNP,2000-07-14,10.875
+78571,UNP,2000-07-17,11.015625
+78572,UNP,2000-07-18,10.984375
+78573,UNP,2000-07-19,10.578125
+78574,UNP,2000-07-20,10.484375
+78575,UNP,2000-07-21,10.40625
+78576,UNP,2000-07-24,10.296875
+78577,UNP,2000-07-25,10.0
+78578,UNP,2000-07-26,9.914063453674316
+78579,UNP,2000-07-27,10.390625
+78580,UNP,2000-07-28,10.6875
+78581,UNP,2000-07-31,10.796875
+78582,UNP,2000-08-01,10.90625
+78583,UNP,2000-08-02,11.15625
+78584,UNP,2000-08-03,11.390625
+78585,UNP,2000-08-04,11.0
+78586,UNP,2000-08-07,11.171875
+78587,UNP,2000-08-08,11.21875
+78588,UNP,2000-08-09,10.828125
+78589,UNP,2000-08-10,10.859375
+78590,UNP,2000-08-11,11.046875
+78591,UNP,2000-08-14,11.109375
+78592,UNP,2000-08-15,10.890625
+78593,UNP,2000-08-16,10.8125
+78594,UNP,2000-08-17,10.640625
+78595,UNP,2000-08-18,10.78125
+78596,UNP,2000-08-21,10.71875
+78597,UNP,2000-08-22,10.703125
+78598,UNP,2000-08-23,10.21875
+78599,UNP,2000-08-24,10.375
+78600,UNP,2000-08-25,10.34375
+78601,UNP,2000-08-28,10.140625
+78602,UNP,2000-08-29,10.078125
+78603,UNP,2000-08-30,9.875
+78604,UNP,2000-08-31,9.94140625
+78605,UNP,2000-09-01,9.890625
+78606,UNP,2000-09-05,9.96875
+78607,UNP,2000-09-06,10.0
+78608,UNP,2000-09-07,9.65625
+78609,UNP,2000-09-08,9.65625
+78610,UNP,2000-09-11,9.546875
+78611,UNP,2000-09-12,9.640625
+78612,UNP,2000-09-13,9.8125
+78613,UNP,2000-09-14,9.6875
+78614,UNP,2000-09-15,9.78125
+78615,UNP,2000-09-18,9.765625
+78616,UNP,2000-09-19,9.640625
+78617,UNP,2000-09-20,9.515625
+78618,UNP,2000-09-21,9.484375
+78619,UNP,2000-09-22,9.546875
+78620,UNP,2000-09-25,9.65625
+78621,UNP,2000-09-26,9.375
+78622,UNP,2000-09-27,9.515625
+78623,UNP,2000-09-28,9.84375
+78624,UNP,2000-09-29,9.734375
+78625,UNP,2000-10-02,9.578125
+78626,UNP,2000-10-03,9.8125
+78627,UNP,2000-10-04,10.25
+78628,UNP,2000-10-05,10.59375
+78629,UNP,2000-10-06,10.390625
+78630,UNP,2000-10-09,10.078125
+78631,UNP,2000-10-10,10.390625
+78632,UNP,2000-10-11,10.296875
+78633,UNP,2000-10-12,10.125
+78634,UNP,2000-10-13,10.046875
+78635,UNP,2000-10-16,10.203125
+78636,UNP,2000-10-17,10.046875
+78637,UNP,2000-10-18,9.84375
+78638,UNP,2000-10-19,10.15625
+78639,UNP,2000-10-20,10.3125
+78640,UNP,2000-10-23,10.40625
+78641,UNP,2000-10-24,10.625
+78642,UNP,2000-10-25,10.640625
+78643,UNP,2000-10-26,10.859375
+78644,UNP,2000-10-27,10.8125
+78645,UNP,2000-10-30,11.234375
+78646,UNP,2000-10-31,11.71875
+78647,UNP,2000-11-01,11.75
+78648,UNP,2000-11-02,11.96875
+78649,UNP,2000-11-03,12.0625
+78650,UNP,2000-11-06,12.15625
+78651,UNP,2000-11-07,12.03125
+78652,UNP,2000-11-08,11.921875
+78653,UNP,2000-11-09,12.078125
+78654,UNP,2000-11-10,11.984375
+78655,UNP,2000-11-13,12.125
+78656,UNP,2000-11-14,12.265625
+78657,UNP,2000-11-15,12.546875
+78658,UNP,2000-11-16,12.640625
+78659,UNP,2000-11-17,12.234375
+78660,UNP,2000-11-20,12.046875
+78661,UNP,2000-11-21,11.9375
+78662,UNP,2000-11-22,11.890625
+78663,UNP,2000-11-24,11.96875
+78664,UNP,2000-11-27,11.84375
+78665,UNP,2000-11-28,11.8125
+78666,UNP,2000-11-29,11.984375
+78667,UNP,2000-11-30,11.625
+78668,UNP,2000-12-01,11.5
+78669,UNP,2000-12-04,11.703125
+78670,UNP,2000-12-05,11.765625
+78671,UNP,2000-12-06,11.34375
+78672,UNP,2000-12-07,11.46875
+78673,UNP,2000-12-08,11.671875
+78674,UNP,2000-12-11,11.71875
+78675,UNP,2000-12-12,11.953125
+78676,UNP,2000-12-13,11.796875
+78677,UNP,2000-12-14,11.609375
+78678,UNP,2000-12-15,11.359375
+78679,UNP,2000-12-18,11.578125
+78680,UNP,2000-12-19,12.34375
+78681,UNP,2000-12-20,11.96875
+78682,UNP,2000-12-21,12.421875
+78683,UNP,2000-12-22,12.75
+78684,UNP,2000-12-26,12.796875
+78685,UNP,2000-12-27,13.15625
+78686,UNP,2000-12-28,12.625
+78687,UNP,2000-12-29,12.6875
+78688,UNP,2001-01-02,12.65625
+78689,UNP,2001-01-03,12.65625
+78690,UNP,2001-01-04,12.859375
+78691,UNP,2001-01-05,12.875
+78692,UNP,2001-01-08,13.265625
+78693,UNP,2001-01-09,13.359375
+78694,UNP,2001-01-10,13.109375
+78695,UNP,2001-01-11,13.296875
+78696,UNP,2001-01-12,12.9375
+78697,UNP,2001-01-16,13.0625
+78698,UNP,2001-01-17,13.15625
+78699,UNP,2001-01-18,13.140625
+78700,UNP,2001-01-19,12.984375
+78701,UNP,2001-01-22,13.0625
+78702,UNP,2001-01-23,12.765625
+78703,UNP,2001-01-24,12.484375
+78704,UNP,2001-01-25,12.5
+78705,UNP,2001-01-26,12.28125
+78706,UNP,2001-01-29,12.5600004196167
+78707,UNP,2001-01-30,12.952500343322754
+78708,UNP,2001-01-31,13.244999885559082
+78709,UNP,2001-02-01,13.324999809265137
+78710,UNP,2001-02-02,13.24250030517578
+78711,UNP,2001-02-05,13.112500190734863
+78712,UNP,2001-02-06,13.225000381469728
+78713,UNP,2001-02-07,13.1899995803833
+78714,UNP,2001-02-08,13.262499809265137
+78715,UNP,2001-02-09,13.484999656677246
+78716,UNP,2001-02-12,13.475000381469728
+78717,UNP,2001-02-13,13.68000030517578
+78718,UNP,2001-02-14,13.167499542236328
+78719,UNP,2001-02-15,13.462499618530272
+78720,UNP,2001-02-16,13.324999809265137
+78721,UNP,2001-02-20,13.425000190734863
+78722,UNP,2001-02-21,13.225000381469728
+78723,UNP,2001-02-22,13.44499969482422
+78724,UNP,2001-02-23,13.585000038146973
+78725,UNP,2001-02-26,13.8100004196167
+78726,UNP,2001-02-27,13.927499771118164
+78727,UNP,2001-02-28,13.734999656677246
+78728,UNP,2001-03-01,13.572500228881836
+78729,UNP,2001-03-02,13.762499809265137
+78730,UNP,2001-03-05,13.885000228881836
+78731,UNP,2001-03-06,13.75
+78732,UNP,2001-03-07,13.704999923706056
+78733,UNP,2001-03-08,14.149999618530272
+78734,UNP,2001-03-09,14.207500457763672
+78735,UNP,2001-03-12,14.037500381469728
+78736,UNP,2001-03-13,13.75
+78737,UNP,2001-03-14,13.272500038146973
+78738,UNP,2001-03-15,13.217499732971191
+78739,UNP,2001-03-16,12.56999969482422
+78740,UNP,2001-03-19,12.899999618530272
+78741,UNP,2001-03-20,12.957500457763672
+78742,UNP,2001-03-21,13.157500267028809
+78743,UNP,2001-03-22,13.087499618530272
+78744,UNP,2001-03-23,13.15999984741211
+78745,UNP,2001-03-26,13.460000038146973
+78746,UNP,2001-03-27,14.050000190734863
+78747,UNP,2001-03-28,13.987500190734863
+78748,UNP,2001-03-29,14.037500381469728
+78749,UNP,2001-03-30,14.0625
+78750,UNP,2001-04-02,14.3125
+78751,UNP,2001-04-03,14.337499618530272
+78752,UNP,2001-04-04,14.125
+78753,UNP,2001-04-05,14.0625
+78754,UNP,2001-04-06,13.987500190734863
+78755,UNP,2001-04-09,13.7524995803833
+78756,UNP,2001-04-10,14.25
+78757,UNP,2001-04-11,14.229999542236328
+78758,UNP,2001-04-12,14.244999885559082
+78759,UNP,2001-04-16,14.274999618530272
+78760,UNP,2001-04-17,14.337499618530272
+78761,UNP,2001-04-18,14.75
+78762,UNP,2001-04-19,14.875
+78763,UNP,2001-04-20,14.712499618530272
+78764,UNP,2001-04-23,13.75
+78765,UNP,2001-04-24,13.970000267028809
+78766,UNP,2001-04-25,13.9350004196167
+78767,UNP,2001-04-26,14.354999542236328
+78768,UNP,2001-04-27,14.61750030517578
+78769,UNP,2001-04-30,14.22249984741211
+78770,UNP,2001-05-01,13.744999885559082
+78771,UNP,2001-05-02,13.822500228881836
+78772,UNP,2001-05-03,13.7524995803833
+78773,UNP,2001-05-04,13.987500190734863
+78774,UNP,2001-05-07,13.917499542236328
+78775,UNP,2001-05-08,14.175000190734863
+78776,UNP,2001-05-09,14.4375
+78777,UNP,2001-05-10,14.699999809265137
+78778,UNP,2001-05-11,14.577500343322754
+78779,UNP,2001-05-14,14.662500381469728
+78780,UNP,2001-05-15,14.637499809265137
+78781,UNP,2001-05-16,15.149999618530272
+78782,UNP,2001-05-17,14.862500190734863
+78783,UNP,2001-05-18,15.092499732971191
+78784,UNP,2001-05-21,15.147500038146973
+78785,UNP,2001-05-22,14.63249969482422
+78786,UNP,2001-05-23,14.462499618530272
+78787,UNP,2001-05-24,14.119999885559082
+78788,UNP,2001-05-25,13.890000343322754
+78789,UNP,2001-05-29,13.9375
+78790,UNP,2001-05-30,13.9399995803833
+78791,UNP,2001-05-31,14.375
+78792,UNP,2001-06-01,14.192500114440918
+78793,UNP,2001-06-04,14.354999542236328
+78794,UNP,2001-06-05,14.425000190734863
+78795,UNP,2001-06-06,14.407500267028809
+78796,UNP,2001-06-07,14.5
+78797,UNP,2001-06-08,14.225000381469728
+78798,UNP,2001-06-11,13.927499771118164
+78799,UNP,2001-06-12,13.75749969482422
+78800,UNP,2001-06-13,13.727499961853027
+78801,UNP,2001-06-14,13.149999618530272
+78802,UNP,2001-06-15,12.824999809265137
+78803,UNP,2001-06-18,12.90999984741211
+78804,UNP,2001-06-19,12.925000190734863
+78805,UNP,2001-06-20,13.012499809265137
+78806,UNP,2001-06-21,13.1225004196167
+78807,UNP,2001-06-22,13.067500114440918
+78808,UNP,2001-06-25,12.822500228881836
+78809,UNP,2001-06-26,12.8149995803833
+78810,UNP,2001-06-27,13.227499961853027
+78811,UNP,2001-06-28,13.447500228881836
+78812,UNP,2001-06-29,13.727499961853027
+78813,UNP,2001-07-02,13.75
+78814,UNP,2001-07-03,13.6875
+78815,UNP,2001-07-05,13.68000030517578
+78816,UNP,2001-07-06,13.63249969482422
+78817,UNP,2001-07-09,13.6850004196167
+78818,UNP,2001-07-10,13.737500190734863
+78819,UNP,2001-07-11,14.412500381469728
+78820,UNP,2001-07-12,14.289999961853027
+78821,UNP,2001-07-13,14.457500457763672
+78822,UNP,2001-07-16,14.375
+78823,UNP,2001-07-17,14.425000190734863
+78824,UNP,2001-07-18,14.412500381469728
+78825,UNP,2001-07-19,14.300000190734863
+78826,UNP,2001-07-20,14.0649995803833
+78827,UNP,2001-07-23,14.125
+78828,UNP,2001-07-24,13.329999923706056
+78829,UNP,2001-07-25,13.287500381469728
+78830,UNP,2001-07-26,13.800000190734863
+78831,UNP,2001-07-27,13.649999618530272
+78832,UNP,2001-07-30,13.4399995803833
+78833,UNP,2001-07-31,13.422499656677246
+78834,UNP,2001-08-01,13.449999809265137
+78835,UNP,2001-08-02,13.720000267028809
+78836,UNP,2001-08-03,13.572500228881836
+78837,UNP,2001-08-06,13.390000343322754
+78838,UNP,2001-08-07,13.4975004196167
+78839,UNP,2001-08-08,13.5
+78840,UNP,2001-08-09,13.550000190734863
+78841,UNP,2001-08-10,13.744999885559082
+78842,UNP,2001-08-13,13.545000076293944
+78843,UNP,2001-08-14,13.630000114440918
+78844,UNP,2001-08-15,13.577500343322754
+78845,UNP,2001-08-16,13.712499618530272
+78846,UNP,2001-08-17,13.487500190734863
+78847,UNP,2001-08-20,13.21500015258789
+78848,UNP,2001-08-21,12.914999961853027
+78849,UNP,2001-08-22,12.994999885559082
+78850,UNP,2001-08-23,13.140000343322754
+78851,UNP,2001-08-24,13.19499969482422
+78852,UNP,2001-08-27,13.024999618530272
+78853,UNP,2001-08-28,13.1875
+78854,UNP,2001-08-29,13.037500381469728
+78855,UNP,2001-08-30,13.162500381469728
+78856,UNP,2001-08-31,13.317500114440918
+78857,UNP,2001-09-04,13.572500228881836
+78858,UNP,2001-09-05,13.547499656677246
+78859,UNP,2001-09-06,13.550000190734863
+78860,UNP,2001-09-07,13.292499542236328
+78861,UNP,2001-09-10,13.0625
+78862,UNP,2001-09-17,12.25
+78863,UNP,2001-09-18,12.225000381469728
+78864,UNP,2001-09-19,11.817500114440918
+78865,UNP,2001-09-20,11.202500343322754
+78866,UNP,2001-09-21,11.4375
+78867,UNP,2001-09-24,11.475000381469728
+78868,UNP,2001-09-25,11.192500114440918
+78869,UNP,2001-09-26,11.324999809265137
+78870,UNP,2001-09-27,11.399999618530272
+78871,UNP,2001-09-28,11.725000381469728
+78872,UNP,2001-10-01,11.362500190734863
+78873,UNP,2001-10-02,11.397500038146973
+78874,UNP,2001-10-03,11.550000190734863
+78875,UNP,2001-10-04,11.375
+78876,UNP,2001-10-05,11.552499771118164
+78877,UNP,2001-10-08,11.699999809265137
+78878,UNP,2001-10-09,11.3125
+78879,UNP,2001-10-10,11.960000038146973
+78880,UNP,2001-10-11,12.15999984741211
+78881,UNP,2001-10-12,11.802499771118164
+78882,UNP,2001-10-15,12.005000114440918
+78883,UNP,2001-10-16,12.157500267028809
+78884,UNP,2001-10-17,11.899999618530272
+78885,UNP,2001-10-18,12.40250015258789
+78886,UNP,2001-10-19,12.149999618530272
+78887,UNP,2001-10-22,12.295000076293944
+78888,UNP,2001-10-23,12.75749969482422
+78889,UNP,2001-10-24,12.572500228881836
+78890,UNP,2001-10-25,12.640000343322754
+78891,UNP,2001-10-26,12.857500076293944
+78892,UNP,2001-10-29,12.5625
+78893,UNP,2001-10-30,12.574999809265137
+78894,UNP,2001-10-31,13.0024995803833
+78895,UNP,2001-11-01,13.010000228881836
+78896,UNP,2001-11-02,13.177499771118164
+78897,UNP,2001-11-05,13.25
+78898,UNP,2001-11-06,13.380000114440918
+78899,UNP,2001-11-07,13.460000038146973
+78900,UNP,2001-11-08,13.515000343322754
+78901,UNP,2001-11-09,13.454999923706056
+78902,UNP,2001-11-12,13.375
+78903,UNP,2001-11-13,13.43000030517578
+78904,UNP,2001-11-14,13.362500190734863
+78905,UNP,2001-11-15,13.737500190734863
+78906,UNP,2001-11-16,13.760000228881836
+78907,UNP,2001-11-19,13.725000381469728
+78908,UNP,2001-11-20,13.727499961853027
+78909,UNP,2001-11-21,13.607500076293944
+78910,UNP,2001-11-23,13.800000190734863
+78911,UNP,2001-11-26,13.8125
+78912,UNP,2001-11-27,13.787500381469728
+78913,UNP,2001-11-28,13.637499809265137
+78914,UNP,2001-11-29,13.524999618530272
+78915,UNP,2001-11-30,13.762499809265137
+78916,UNP,2001-12-03,13.550000190734863
+78917,UNP,2001-12-04,13.6850004196167
+78918,UNP,2001-12-05,13.967499732971191
+78919,UNP,2001-12-06,13.912500381469728
+78920,UNP,2001-12-07,14.024999618530272
+78921,UNP,2001-12-10,13.80500030517578
+78922,UNP,2001-12-11,13.587499618530272
+78923,UNP,2001-12-12,13.407500267028809
+78924,UNP,2001-12-13,13.654999732971191
+78925,UNP,2001-12-14,13.614999771118164
+78926,UNP,2001-12-17,13.967499732971191
+78927,UNP,2001-12-18,14.192500114440918
+78928,UNP,2001-12-19,14.037500381469728
+78929,UNP,2001-12-20,14.079999923706056
+78930,UNP,2001-12-21,13.975000381469728
+78931,UNP,2001-12-24,14.25
+78932,UNP,2001-12-26,14.337499618530272
+78933,UNP,2001-12-27,14.262499809265137
+78934,UNP,2001-12-28,14.295000076293944
+78935,UNP,2001-12-31,14.25
+78936,UNP,2002-01-02,14.149999618530272
+78937,UNP,2002-01-03,14.670000076293944
+78938,UNP,2002-01-04,15.0
+78939,UNP,2002-01-07,14.982500076293944
+78940,UNP,2002-01-08,14.8125
+78941,UNP,2002-01-09,14.59000015258789
+78942,UNP,2002-01-10,14.6875
+78943,UNP,2002-01-11,14.545000076293944
+78944,UNP,2002-01-14,14.287500381469728
+78945,UNP,2002-01-15,14.40999984741211
+78946,UNP,2002-01-16,14.207500457763672
+78947,UNP,2002-01-17,14.517499923706056
+78948,UNP,2002-01-18,14.460000038146973
+78949,UNP,2002-01-22,14.625
+78950,UNP,2002-01-23,14.987500190734863
+78951,UNP,2002-01-24,15.029999732971191
+78952,UNP,2002-01-25,15.272500038146973
+78953,UNP,2002-01-28,15.270000457763672
+78954,UNP,2002-01-29,15.012499809265137
+78955,UNP,2002-01-30,15.057499885559082
+78956,UNP,2002-01-31,15.512499809265137
+78957,UNP,2002-02-01,15.425000190734863
+78958,UNP,2002-02-04,15.25
+78959,UNP,2002-02-05,15.287500381469728
+78960,UNP,2002-02-06,15.037500381469728
+78961,UNP,2002-02-07,14.800000190734863
+78962,UNP,2002-02-08,15.0
+78963,UNP,2002-02-11,15.412500381469728
+78964,UNP,2002-02-12,15.24250030517578
+78965,UNP,2002-02-13,15.00749969482422
+78966,UNP,2002-02-14,14.922499656677246
+78967,UNP,2002-02-15,14.97249984741211
+78968,UNP,2002-02-19,14.947500228881836
+78969,UNP,2002-02-20,14.890000343322754
+78970,UNP,2002-02-21,15.227499961853027
+78971,UNP,2002-02-22,15.087499618530272
+78972,UNP,2002-02-25,15.137499809265137
+78973,UNP,2002-02-26,15.09000015258789
+78974,UNP,2002-02-27,15.135000228881836
+78975,UNP,2002-02-28,15.167499542236328
+78976,UNP,2002-03-01,15.6875
+78977,UNP,2002-03-04,16.262500762939453
+78978,UNP,2002-03-05,15.850000381469728
+78979,UNP,2002-03-06,16.162500381469727
+78980,UNP,2002-03-07,16.149999618530273
+78981,UNP,2002-03-08,15.362500190734863
+78982,UNP,2002-03-11,15.454999923706056
+78983,UNP,2002-03-12,15.270000457763672
+78984,UNP,2002-03-13,15.274999618530272
+78985,UNP,2002-03-14,15.282500267028809
+78986,UNP,2002-03-15,15.307499885559082
+78987,UNP,2002-03-18,15.149999618530272
+78988,UNP,2002-03-19,15.385000228881836
+78989,UNP,2002-03-20,15.337499618530272
+78990,UNP,2002-03-21,15.237500190734863
+78991,UNP,2002-03-22,15.324999809265137
+78992,UNP,2002-03-25,15.0625
+78993,UNP,2002-03-26,15.074999809265137
+78994,UNP,2002-03-27,15.395000457763672
+78995,UNP,2002-03-28,15.53499984741211
+78996,UNP,2002-04-01,15.192500114440918
+78997,UNP,2002-04-02,14.737500190734863
+78998,UNP,2002-04-03,14.342499732971191
+78999,UNP,2002-04-04,14.572500228881836
+79000,UNP,2002-04-05,14.582500457763672
+79001,UNP,2002-04-08,14.44499969482422
+79002,UNP,2002-04-09,14.427499771118164
+79003,UNP,2002-04-10,14.807499885559082
+79004,UNP,2002-04-11,14.399999618530272
+79005,UNP,2002-04-12,14.75
+79006,UNP,2002-04-15,14.300000190734863
+79007,UNP,2002-04-16,14.55500030517578
+79008,UNP,2002-04-17,14.412500381469728
+79009,UNP,2002-04-18,14.154999732971191
+79010,UNP,2002-04-19,14.34000015258789
+79011,UNP,2002-04-22,14.074999809265137
+79012,UNP,2002-04-23,13.920000076293944
+79013,UNP,2002-04-24,13.6875
+79014,UNP,2002-04-25,13.975000381469728
+79015,UNP,2002-04-26,14.297499656677246
+79016,UNP,2002-04-29,14.024999618530272
+79017,UNP,2002-04-30,14.199999809265137
+79018,UNP,2002-05-01,14.574999809265137
+79019,UNP,2002-05-02,14.600000381469728
+79020,UNP,2002-05-03,14.68000030517578
+79021,UNP,2002-05-06,14.50749969482422
+79022,UNP,2002-05-07,14.600000381469728
+79023,UNP,2002-05-08,14.9399995803833
+79024,UNP,2002-05-09,14.7524995803833
+79025,UNP,2002-05-10,14.537500381469728
+79026,UNP,2002-05-13,14.772500038146973
+79027,UNP,2002-05-14,14.970000267028809
+79028,UNP,2002-05-15,15.0
+79029,UNP,2002-05-16,15.079999923706056
+79030,UNP,2002-05-17,15.289999961853027
+79031,UNP,2002-05-20,15.135000228881836
+79032,UNP,2002-05-21,14.787500381469728
+79033,UNP,2002-05-22,15.012499809265137
+79034,UNP,2002-05-23,15.412500381469728
+79035,UNP,2002-05-24,15.362500190734863
+79036,UNP,2002-05-28,15.164999961853027
+79037,UNP,2002-05-29,15.19499969482422
+79038,UNP,2002-05-30,14.9975004196167
+79039,UNP,2002-05-31,15.3100004196167
+79040,UNP,2002-06-03,15.112500190734863
+79041,UNP,2002-06-04,15.074999809265137
+79042,UNP,2002-06-05,15.380000114440918
+79043,UNP,2002-06-06,15.369999885559082
+79044,UNP,2002-06-07,15.572500228881836
+79045,UNP,2002-06-10,15.772500038146973
+79046,UNP,2002-06-11,15.829999923706056
+79047,UNP,2002-06-12,15.880000114440918
+79048,UNP,2002-06-13,15.829999923706056
+79049,UNP,2002-06-14,15.84000015258789
+79050,UNP,2002-06-17,16.0
+79051,UNP,2002-06-18,16.094999313354492
+79052,UNP,2002-06-19,16.0674991607666
+79053,UNP,2002-06-20,16.142499923706055
+79054,UNP,2002-06-21,16.122499465942383
+79055,UNP,2002-06-24,16.010000228881836
+79056,UNP,2002-06-25,15.3100004196167
+79057,UNP,2002-06-26,15.375
+79058,UNP,2002-06-27,15.545000076293944
+79059,UNP,2002-06-28,15.81999969482422
+79060,UNP,2002-07-01,16.15250015258789
+79061,UNP,2002-07-02,15.84749984741211
+79062,UNP,2002-07-03,15.69499969482422
+79063,UNP,2002-07-05,15.862500190734863
+79064,UNP,2002-07-08,15.72249984741211
+79065,UNP,2002-07-09,15.467499732971191
+79066,UNP,2002-07-10,15.237500190734863
+79067,UNP,2002-07-11,14.887499809265137
+79068,UNP,2002-07-12,14.675000190734863
+79069,UNP,2002-07-15,14.537500381469728
+79070,UNP,2002-07-16,14.537500381469728
+79071,UNP,2002-07-17,14.829999923706056
+79072,UNP,2002-07-18,14.729999542236328
+79073,UNP,2002-07-19,14.529999732971191
+79074,UNP,2002-07-22,14.175000190734863
+79075,UNP,2002-07-23,13.712499618530272
+79076,UNP,2002-07-24,13.86750030517578
+79077,UNP,2002-07-25,14.260000228881836
+79078,UNP,2002-07-26,14.25
+79079,UNP,2002-07-29,14.6225004196167
+79080,UNP,2002-07-30,14.68000030517578
+79081,UNP,2002-07-31,14.667499542236328
+79082,UNP,2002-08-01,14.550000190734863
+79083,UNP,2002-08-02,14.100000381469728
+79084,UNP,2002-08-05,13.9399995803833
+79085,UNP,2002-08-06,14.390000343322754
+79086,UNP,2002-08-07,14.664999961853027
+79087,UNP,2002-08-08,15.25
+79088,UNP,2002-08-09,15.274999618530272
+79089,UNP,2002-08-12,15.177499771118164
+79090,UNP,2002-08-13,14.895000457763672
+79091,UNP,2002-08-14,15.375
+79092,UNP,2002-08-15,15.172499656677246
+79093,UNP,2002-08-16,15.199999809265137
+79094,UNP,2002-08-19,15.654999732971191
+79095,UNP,2002-08-20,15.552499771118164
+79096,UNP,2002-08-21,15.887499809265137
+79097,UNP,2002-08-22,15.912500381469728
+79098,UNP,2002-08-23,15.6850004196167
+79099,UNP,2002-08-26,15.93000030517578
+79100,UNP,2002-08-27,15.727499961853027
+79101,UNP,2002-08-28,15.287500381469728
+79102,UNP,2002-08-29,14.982500076293944
+79103,UNP,2002-08-30,15.137499809265137
+79104,UNP,2002-09-03,15.087499618530272
+79105,UNP,2002-09-04,15.234999656677246
+79106,UNP,2002-09-05,14.6274995803833
+79107,UNP,2002-09-06,14.8125
+79108,UNP,2002-09-09,14.854999542236328
+79109,UNP,2002-09-10,15.077500343322754
+79110,UNP,2002-09-11,15.119999885559082
+79111,UNP,2002-09-12,14.914999961853027
+79112,UNP,2002-09-13,14.859999656677246
+79113,UNP,2002-09-16,14.74250030517578
+79114,UNP,2002-09-17,14.762499809265137
+79115,UNP,2002-09-18,14.574999809265137
+79116,UNP,2002-09-19,14.59000015258789
+79117,UNP,2002-09-20,14.850000381469728
+79118,UNP,2002-09-23,14.72249984741211
+79119,UNP,2002-09-24,14.21500015258789
+79120,UNP,2002-09-25,14.452500343322754
+79121,UNP,2002-09-26,15.1899995803833
+79122,UNP,2002-09-27,14.772500038146973
+79123,UNP,2002-09-30,14.467499732971191
+79124,UNP,2002-10-01,15.06999969482422
+79125,UNP,2002-10-02,14.162500381469728
+79126,UNP,2002-10-03,14.462499618530272
+79127,UNP,2002-10-04,14.34749984741211
+79128,UNP,2002-10-07,14.135000228881836
+79129,UNP,2002-10-08,14.5
+79130,UNP,2002-10-09,13.822500228881836
+79131,UNP,2002-10-10,14.470000267028809
+79132,UNP,2002-10-11,14.9975004196167
+79133,UNP,2002-10-14,14.762499809265137
+79134,UNP,2002-10-15,15.375
+79135,UNP,2002-10-16,14.762499809265137
+79136,UNP,2002-10-17,15.0
+79137,UNP,2002-10-18,14.914999961853027
+79138,UNP,2002-10-21,15.164999961853027
+79139,UNP,2002-10-22,14.737500190734863
+79140,UNP,2002-10-23,14.907500267028809
+79141,UNP,2002-10-24,15.300000190734863
+79142,UNP,2002-10-25,15.192500114440918
+79143,UNP,2002-10-28,15.057499885559082
+79144,UNP,2002-10-29,14.952500343322754
+79145,UNP,2002-10-30,14.96500015258789
+79146,UNP,2002-10-31,14.762499809265137
+79147,UNP,2002-11-01,15.177499771118164
+79148,UNP,2002-11-04,15.1875
+79149,UNP,2002-11-05,15.199999809265137
+79150,UNP,2002-11-06,15.46500015258789
+79151,UNP,2002-11-07,15.237500190734863
+79152,UNP,2002-11-08,15.074999809265137
+79153,UNP,2002-11-11,14.6875
+79154,UNP,2002-11-12,14.729999542236328
+79155,UNP,2002-11-13,14.414999961853027
+79156,UNP,2002-11-14,14.59749984741211
+79157,UNP,2002-11-15,14.797499656677246
+79158,UNP,2002-11-18,14.487500190734863
+79159,UNP,2002-11-19,14.625
+79160,UNP,2002-11-20,14.524999618530272
+79161,UNP,2002-11-21,14.362500190734863
+79162,UNP,2002-11-22,14.112500190734863
+79163,UNP,2002-11-25,14.175000190734863
+79164,UNP,2002-11-26,14.09000015258789
+79165,UNP,2002-11-27,14.539999961853027
+79166,UNP,2002-11-29,14.475000381469728
+79167,UNP,2002-12-02,14.767499923706056
+79168,UNP,2002-12-03,14.697500228881836
+79169,UNP,2002-12-04,14.8149995803833
+79170,UNP,2002-12-05,14.737500190734863
+79171,UNP,2002-12-06,15.0600004196167
+79172,UNP,2002-12-09,14.842499732971191
+79173,UNP,2002-12-10,14.897500038146973
+79174,UNP,2002-12-11,15.02750015258789
+79175,UNP,2002-12-12,14.765000343322754
+79176,UNP,2002-12-13,14.875
+79177,UNP,2002-12-16,15.229999542236328
+79178,UNP,2002-12-17,15.149999618530272
+79179,UNP,2002-12-18,15.0
+79180,UNP,2002-12-19,15.0
+79181,UNP,2002-12-20,15.22249984741211
+79182,UNP,2002-12-23,14.962499618530272
+79183,UNP,2002-12-24,14.9375
+79184,UNP,2002-12-26,14.989999771118164
+79185,UNP,2002-12-27,14.9375
+79186,UNP,2002-12-30,15.00749969482422
+79187,UNP,2002-12-31,14.967499732971191
+79188,UNP,2003-01-02,15.297499656677246
+79189,UNP,2003-01-03,15.197500228881836
+79190,UNP,2003-01-06,15.47249984741211
+79191,UNP,2003-01-07,15.475000381469728
+79192,UNP,2003-01-08,15.274999618530272
+79193,UNP,2003-01-09,15.4375
+79194,UNP,2003-01-10,15.38249969482422
+79195,UNP,2003-01-13,15.324999809265137
+79196,UNP,2003-01-14,15.220000267028809
+79197,UNP,2003-01-15,15.042499542236328
+79198,UNP,2003-01-16,14.975000381469728
+79199,UNP,2003-01-17,14.962499618530272
+79200,UNP,2003-01-21,14.875
+79201,UNP,2003-01-22,14.27750015258789
+79202,UNP,2003-01-23,14.462499618530272
+79203,UNP,2003-01-24,14.114999771118164
+79204,UNP,2003-01-27,13.875
+79205,UNP,2003-01-28,13.862500190734863
+79206,UNP,2003-01-29,13.914999961853027
+79207,UNP,2003-01-30,13.829999923706056
+79208,UNP,2003-01-31,14.265000343322754
+79209,UNP,2003-02-03,14.154999732971191
+79210,UNP,2003-02-04,14.09749984741211
+79211,UNP,2003-02-05,14.032500267028809
+79212,UNP,2003-02-06,14.087499618530272
+79213,UNP,2003-02-07,14.050000190734863
+79214,UNP,2003-02-10,14.0649995803833
+79215,UNP,2003-02-11,13.920000076293944
+79216,UNP,2003-02-12,13.795000076293944
+79217,UNP,2003-02-13,13.774999618530272
+79218,UNP,2003-02-14,13.822500228881836
+79219,UNP,2003-02-18,14.107500076293944
+79220,UNP,2003-02-19,13.9375
+79221,UNP,2003-02-20,13.8100004196167
+79222,UNP,2003-02-21,14.092499732971191
+79223,UNP,2003-02-24,13.800000190734863
+79224,UNP,2003-02-25,13.645000457763672
+79225,UNP,2003-02-26,13.8125
+79226,UNP,2003-02-27,13.8125
+79227,UNP,2003-02-28,13.797499656677246
+79228,UNP,2003-03-03,13.807499885559082
+79229,UNP,2003-03-04,13.50749969482422
+79230,UNP,2003-03-05,13.572500228881836
+79231,UNP,2003-03-06,13.4375
+79232,UNP,2003-03-07,13.725000381469728
+79233,UNP,2003-03-10,13.1850004196167
+79234,UNP,2003-03-11,12.9975004196167
+79235,UNP,2003-03-12,12.835000038146973
+79236,UNP,2003-03-13,13.164999961853027
+79237,UNP,2003-03-14,13.295000076293944
+79238,UNP,2003-03-17,13.682499885559082
+79239,UNP,2003-03-18,13.899999618530272
+79240,UNP,2003-03-19,13.779999732971191
+79241,UNP,2003-03-20,14.0600004196167
+79242,UNP,2003-03-21,14.5649995803833
+79243,UNP,2003-03-24,14.164999961853027
+79244,UNP,2003-03-25,14.050000190734863
+79245,UNP,2003-03-26,14.15250015258789
+79246,UNP,2003-03-27,14.112500190734863
+79247,UNP,2003-03-28,14.109999656677246
+79248,UNP,2003-03-31,13.75
+79249,UNP,2003-04-01,13.975000381469728
+79250,UNP,2003-04-02,14.390000343322754
+79251,UNP,2003-04-03,14.102499961853027
+79252,UNP,2003-04-04,14.220000267028809
+79253,UNP,2003-04-07,14.479999542236328
+79254,UNP,2003-04-08,14.4350004196167
+79255,UNP,2003-04-09,14.265000343322754
+79256,UNP,2003-04-10,14.375
+79257,UNP,2003-04-11,14.237500190734863
+79258,UNP,2003-04-14,14.52750015258789
+79259,UNP,2003-04-15,14.75749969482422
+79260,UNP,2003-04-16,14.682499885559082
+79261,UNP,2003-04-17,14.600000381469728
+79262,UNP,2003-04-21,14.557499885559082
+79263,UNP,2003-04-22,14.899999618530272
+79264,UNP,2003-04-23,14.68000030517578
+79265,UNP,2003-04-24,14.737500190734863
+79266,UNP,2003-04-25,14.84000015258789
+79267,UNP,2003-04-28,14.982500076293944
+79268,UNP,2003-04-29,14.99250030517578
+79269,UNP,2003-04-30,14.880000114440918
+79270,UNP,2003-05-01,14.77750015258789
+79271,UNP,2003-05-02,14.925000190734863
+79272,UNP,2003-05-05,15.020000457763672
+79273,UNP,2003-05-06,15.077500343322754
+79274,UNP,2003-05-07,14.975000381469728
+79275,UNP,2003-05-08,14.93000030517578
+79276,UNP,2003-05-09,15.095000267028809
+79277,UNP,2003-05-12,15.157500267028809
+79278,UNP,2003-05-13,15.039999961853027
+79279,UNP,2003-05-14,15.039999961853027
+79280,UNP,2003-05-15,15.0
+79281,UNP,2003-05-16,14.99250030517578
+79282,UNP,2003-05-19,14.717499732971191
+79283,UNP,2003-05-20,14.842499732971191
+79284,UNP,2003-05-21,14.9399995803833
+79285,UNP,2003-05-22,14.9375
+79286,UNP,2003-05-23,14.817500114440918
+79287,UNP,2003-05-27,14.657500267028809
+79288,UNP,2003-05-28,14.75
+79289,UNP,2003-05-29,14.824999809265137
+79290,UNP,2003-05-30,15.2475004196167
+79291,UNP,2003-06-02,15.292499542236328
+79292,UNP,2003-06-03,15.362500190734863
+79293,UNP,2003-06-04,15.31999969482422
+79294,UNP,2003-06-05,15.262499809265137
+79295,UNP,2003-06-06,15.24250030517578
+79296,UNP,2003-06-09,15.074999809265137
+79297,UNP,2003-06-10,15.112500190734863
+79298,UNP,2003-06-11,15.212499618530272
+79299,UNP,2003-06-12,15.28499984741211
+79300,UNP,2003-06-13,15.06999969482422
+79301,UNP,2003-06-16,15.324999809265137
+79302,UNP,2003-06-17,15.082500457763672
+79303,UNP,2003-06-18,14.970000267028809
+79304,UNP,2003-06-19,14.787500381469728
+79305,UNP,2003-06-20,14.6899995803833
+79306,UNP,2003-06-23,14.637499809265137
+79307,UNP,2003-06-24,14.5600004196167
+79308,UNP,2003-06-25,14.3125
+79309,UNP,2003-06-26,14.585000038146973
+79310,UNP,2003-06-27,14.487500190734863
+79311,UNP,2003-06-30,14.505000114440918
+79312,UNP,2003-07-01,14.542499542236328
+79313,UNP,2003-07-02,14.59749984741211
+79314,UNP,2003-07-03,14.449999809265137
+79315,UNP,2003-07-07,14.797499656677246
+79316,UNP,2003-07-08,14.845000267028809
+79317,UNP,2003-07-09,14.649999618530272
+79318,UNP,2003-07-10,14.462499618530272
+79319,UNP,2003-07-11,14.68000030517578
+79320,UNP,2003-07-14,14.78499984741211
+79321,UNP,2003-07-15,14.774999618530272
+79322,UNP,2003-07-16,14.744999885559082
+79323,UNP,2003-07-17,14.539999961853027
+79324,UNP,2003-07-18,14.760000228881836
+79325,UNP,2003-07-21,14.670000076293944
+79326,UNP,2003-07-22,14.774999618530272
+79327,UNP,2003-07-23,14.72249984741211
+79328,UNP,2003-07-24,15.175000190734863
+79329,UNP,2003-07-25,15.30500030517578
+79330,UNP,2003-07-28,15.112500190734863
+79331,UNP,2003-07-29,14.979999542236328
+79332,UNP,2003-07-30,14.99250030517578
+79333,UNP,2003-07-31,15.234999656677246
+79334,UNP,2003-08-01,15.177499771118164
+79335,UNP,2003-08-04,15.274999618530272
+79336,UNP,2003-08-05,15.042499542236328
+79337,UNP,2003-08-06,15.0
+79338,UNP,2003-08-07,15.212499618530272
+79339,UNP,2003-08-08,15.3100004196167
+79340,UNP,2003-08-11,15.1875
+79341,UNP,2003-08-12,15.282500267028809
+79342,UNP,2003-08-13,15.18000030517578
+79343,UNP,2003-08-14,15.220000267028809
+79344,UNP,2003-08-15,15.149999618530272
+79345,UNP,2003-08-18,15.204999923706056
+79346,UNP,2003-08-19,15.104999542236328
+79347,UNP,2003-08-20,15.100000381469728
+79348,UNP,2003-08-21,15.167499542236328
+79349,UNP,2003-08-22,14.8774995803833
+79350,UNP,2003-08-25,14.869999885559082
+79351,UNP,2003-08-26,14.869999885559082
+79352,UNP,2003-08-27,14.920000076293944
+79353,UNP,2003-08-28,15.172499656677246
+79354,UNP,2003-08-29,15.234999656677246
+79355,UNP,2003-09-02,15.274999618530272
+79356,UNP,2003-09-03,15.324999809265137
+79357,UNP,2003-09-04,15.327500343322754
+79358,UNP,2003-09-05,15.199999809265137
+79359,UNP,2003-09-08,15.202500343322754
+79360,UNP,2003-09-09,15.032500267028809
+79361,UNP,2003-09-10,15.085000038146973
+79362,UNP,2003-09-11,15.279999732971191
+79363,UNP,2003-09-12,15.225000381469728
+79364,UNP,2003-09-15,15.037500381469728
+79365,UNP,2003-09-16,15.112500190734863
+79366,UNP,2003-09-17,14.994999885559082
+79367,UNP,2003-09-18,15.302499771118164
+79368,UNP,2003-09-19,15.137499809265137
+79369,UNP,2003-09-22,15.037500381469728
+79370,UNP,2003-09-23,15.145000457763672
+79371,UNP,2003-09-24,14.920000076293944
+79372,UNP,2003-09-25,14.567500114440918
+79373,UNP,2003-09-26,14.452500343322754
+79374,UNP,2003-09-29,14.602499961853027
+79375,UNP,2003-09-30,14.542499542236328
+79376,UNP,2003-10-01,14.717499732971191
+79377,UNP,2003-10-02,14.762499809265137
+79378,UNP,2003-10-03,14.8100004196167
+79379,UNP,2003-10-06,14.710000038146973
+79380,UNP,2003-10-07,14.630000114440918
+79381,UNP,2003-10-08,14.524999618530272
+79382,UNP,2003-10-09,14.587499618530272
+79383,UNP,2003-10-10,14.547499656677246
+79384,UNP,2003-10-13,14.640000343322754
+79385,UNP,2003-10-14,14.532500267028809
+79386,UNP,2003-10-15,14.454999923706056
+79387,UNP,2003-10-16,14.587499618530272
+79388,UNP,2003-10-17,14.842499732971191
+79389,UNP,2003-10-20,14.829999923706056
+79390,UNP,2003-10-21,14.637499809265137
+79391,UNP,2003-10-22,14.52750015258789
+79392,UNP,2003-10-23,15.0
+79393,UNP,2003-10-24,15.015000343322754
+79394,UNP,2003-10-27,14.975000381469728
+79395,UNP,2003-10-28,15.375
+79396,UNP,2003-10-29,15.307499885559082
+79397,UNP,2003-10-30,15.692500114440918
+79398,UNP,2003-10-31,15.649999618530272
+79399,UNP,2003-11-03,15.9375
+79400,UNP,2003-11-04,15.842499732971191
+79401,UNP,2003-11-05,15.827500343322754
+79402,UNP,2003-11-06,16.232500076293945
+79403,UNP,2003-11-07,16.174999237060547
+79404,UNP,2003-11-10,16.045000076293945
+79405,UNP,2003-11-11,15.907500267028809
+79406,UNP,2003-11-12,15.949999809265137
+79407,UNP,2003-11-13,15.989999771118164
+79408,UNP,2003-11-14,16.065000534057617
+79409,UNP,2003-11-17,16.014999389648438
+79410,UNP,2003-11-18,15.829999923706056
+79411,UNP,2003-11-19,15.832500457763672
+79412,UNP,2003-11-20,15.760000228881836
+79413,UNP,2003-11-21,15.765000343322754
+79414,UNP,2003-11-24,15.9399995803833
+79415,UNP,2003-11-25,15.864999771118164
+79416,UNP,2003-11-26,15.99250030517578
+79417,UNP,2003-11-28,15.920000076293944
+79418,UNP,2003-12-01,16.19499969482422
+79419,UNP,2003-12-02,16.135000228881836
+79420,UNP,2003-12-03,16.190000534057617
+79421,UNP,2003-12-04,16.3125
+79422,UNP,2003-12-05,16.360000610351562
+79423,UNP,2003-12-08,16.334999084472656
+79424,UNP,2003-12-09,16.522499084472656
+79425,UNP,2003-12-10,16.614999771118164
+79426,UNP,2003-12-11,16.735000610351562
+79427,UNP,2003-12-12,16.827499389648438
+79428,UNP,2003-12-15,16.75
+79429,UNP,2003-12-16,16.78499984741211
+79430,UNP,2003-12-17,16.947500228881836
+79431,UNP,2003-12-18,16.987499237060547
+79432,UNP,2003-12-19,16.96500015258789
+79433,UNP,2003-12-22,17.157499313354492
+79434,UNP,2003-12-23,17.15250015258789
+79435,UNP,2003-12-24,17.139999389648438
+79436,UNP,2003-12-26,17.177499771118164
+79437,UNP,2003-12-29,17.372499465942383
+79438,UNP,2003-12-30,17.3125
+79439,UNP,2003-12-31,17.3700008392334
+79440,UNP,2004-01-02,17.272499084472656
+79441,UNP,2004-01-05,17.322500228881836
+79442,UNP,2004-01-06,17.1200008392334
+79443,UNP,2004-01-07,16.782499313354492
+79444,UNP,2004-01-08,16.770000457763672
+79445,UNP,2004-01-09,16.63249969482422
+79446,UNP,2004-01-12,16.764999389648438
+79447,UNP,2004-01-13,16.764999389648438
+79448,UNP,2004-01-14,16.837499618530273
+79449,UNP,2004-01-15,16.837499618530273
+79450,UNP,2004-01-16,16.6875
+79451,UNP,2004-01-20,16.607500076293945
+79452,UNP,2004-01-21,16.752500534057617
+79453,UNP,2004-01-22,16.790000915527344
+79454,UNP,2004-01-23,16.407499313354492
+79455,UNP,2004-01-26,16.582500457763672
+79456,UNP,2004-01-27,16.572500228881836
+79457,UNP,2004-01-28,16.274999618530273
+79458,UNP,2004-01-29,16.202499389648438
+79459,UNP,2004-01-30,16.100000381469727
+79460,UNP,2004-02-02,16.02750015258789
+79461,UNP,2004-02-03,16.020000457763672
+79462,UNP,2004-02-04,15.975000381469728
+79463,UNP,2004-02-05,16.079999923706055
+79464,UNP,2004-02-06,16.219999313354492
+79465,UNP,2004-02-09,16.337499618530273
+79466,UNP,2004-02-10,16.422500610351562
+79467,UNP,2004-02-11,16.537500381469727
+79468,UNP,2004-02-12,16.387500762939453
+79469,UNP,2004-02-13,16.209999084472656
+79470,UNP,2004-02-17,16.0
+79471,UNP,2004-02-18,16.0049991607666
+79472,UNP,2004-02-19,16.047500610351562
+79473,UNP,2004-02-20,16.040000915527344
+79474,UNP,2004-02-23,15.977499961853027
+79475,UNP,2004-02-24,15.979999542236328
+79476,UNP,2004-02-25,15.982500076293944
+79477,UNP,2004-02-26,15.912500381469728
+79478,UNP,2004-02-27,15.90999984741211
+79479,UNP,2004-03-01,15.6274995803833
+79480,UNP,2004-03-02,15.587499618530272
+79481,UNP,2004-03-03,15.520000457763672
+79482,UNP,2004-03-04,15.307499885559082
+79483,UNP,2004-03-05,15.457500457763672
+79484,UNP,2004-03-08,15.460000038146973
+79485,UNP,2004-03-09,15.397500038146973
+79486,UNP,2004-03-10,15.307499885559082
+79487,UNP,2004-03-11,15.282500267028809
+79488,UNP,2004-03-12,15.574999809265137
+79489,UNP,2004-03-15,15.494999885559082
+79490,UNP,2004-03-16,15.457500457763672
+79491,UNP,2004-03-17,15.487500190734863
+79492,UNP,2004-03-18,15.49250030517578
+79493,UNP,2004-03-19,15.289999961853027
+79494,UNP,2004-03-22,15.157500267028809
+79495,UNP,2004-03-23,15.1274995803833
+79496,UNP,2004-03-24,15.012499809265137
+79497,UNP,2004-03-25,15.192500114440918
+79498,UNP,2004-03-26,15.212499618530272
+79499,UNP,2004-03-29,15.282500267028809
+79500,UNP,2004-03-30,15.104999542236328
+79501,UNP,2004-03-31,14.954999923706056
+79502,UNP,2004-04-01,14.9399995803833
+79503,UNP,2004-04-02,14.952500343322754
+79504,UNP,2004-04-05,14.654999732971191
+79505,UNP,2004-04-06,14.647500038146973
+79506,UNP,2004-04-07,14.5024995803833
+79507,UNP,2004-04-08,14.262499809265137
+79508,UNP,2004-04-12,14.265000343322754
+79509,UNP,2004-04-13,14.192500114440918
+79510,UNP,2004-04-14,14.327500343322754
+79511,UNP,2004-04-15,14.327500343322754
+79512,UNP,2004-04-16,14.380000114440918
+79513,UNP,2004-04-19,14.3774995803833
+79514,UNP,2004-04-20,14.380000114440918
+79515,UNP,2004-04-21,14.532500267028809
+79516,UNP,2004-04-22,14.787500381469728
+79517,UNP,2004-04-23,14.960000038146973
+79518,UNP,2004-04-26,14.86750030517578
+79519,UNP,2004-04-27,14.8149995803833
+79520,UNP,2004-04-28,14.97249984741211
+79521,UNP,2004-04-29,14.824999809265137
+79522,UNP,2004-04-30,14.732500076293944
+79523,UNP,2004-05-03,14.675000190734863
+79524,UNP,2004-05-04,14.657500267028809
+79525,UNP,2004-05-05,14.612500190734863
+79526,UNP,2004-05-06,14.510000228881836
+79527,UNP,2004-05-07,14.2475004196167
+79528,UNP,2004-05-10,14.172499656677246
+79529,UNP,2004-05-11,14.229999542236328
+79530,UNP,2004-05-12,14.19499969482422
+79531,UNP,2004-05-13,14.380000114440918
+79532,UNP,2004-05-14,14.342499732971191
+79533,UNP,2004-05-17,14.114999771118164
+79534,UNP,2004-05-18,14.074999809265137
+79535,UNP,2004-05-19,14.082500457763672
+79536,UNP,2004-05-20,13.970000267028809
+79537,UNP,2004-05-21,14.0649995803833
+79538,UNP,2004-05-24,14.172499656677246
+79539,UNP,2004-05-25,14.199999809265137
+79540,UNP,2004-05-26,14.407500267028809
+79541,UNP,2004-05-27,14.647500038146973
+79542,UNP,2004-05-28,14.579999923706056
+79543,UNP,2004-06-01,14.5600004196167
+79544,UNP,2004-06-02,14.649999618530272
+79545,UNP,2004-06-03,14.677499771118164
+79546,UNP,2004-06-04,14.8149995803833
+79547,UNP,2004-06-07,15.005000114440918
+79548,UNP,2004-06-08,14.9975004196167
+79549,UNP,2004-06-09,14.69499969482422
+79550,UNP,2004-06-10,14.550000190734863
+79551,UNP,2004-06-14,14.34000015258789
+79552,UNP,2004-06-15,14.452500343322754
+79553,UNP,2004-06-16,14.520000457763672
+79554,UNP,2004-06-17,14.479999542236328
+79555,UNP,2004-06-18,14.40250015258789
+79556,UNP,2004-06-21,14.369999885559082
+79557,UNP,2004-06-22,14.262499809265137
+79558,UNP,2004-06-23,14.5
+79559,UNP,2004-06-24,14.702500343322754
+79560,UNP,2004-06-25,14.704999923706056
+79561,UNP,2004-06-28,14.6899995803833
+79562,UNP,2004-06-29,14.84749984741211
+79563,UNP,2004-06-30,14.862500190734863
+79564,UNP,2004-07-01,14.770000457763672
+79565,UNP,2004-07-02,14.635000228881836
+79566,UNP,2004-07-06,14.454999923706056
+79567,UNP,2004-07-07,14.574999809265137
+79568,UNP,2004-07-08,14.397500038146973
+79569,UNP,2004-07-09,14.47249984741211
+79570,UNP,2004-07-12,14.380000114440918
+79571,UNP,2004-07-13,14.422499656677246
+79572,UNP,2004-07-14,14.4399995803833
+79573,UNP,2004-07-15,14.52750015258789
+79574,UNP,2004-07-16,14.470000267028809
+79575,UNP,2004-07-19,14.40999984741211
+79576,UNP,2004-07-20,14.484999656677246
+79577,UNP,2004-07-21,14.345000267028809
+79578,UNP,2004-07-22,14.162500381469728
+79579,UNP,2004-07-23,14.06999969482422
+79580,UNP,2004-07-26,13.914999961853027
+79581,UNP,2004-07-27,13.772500038146973
+79582,UNP,2004-07-28,13.989999771118164
+79583,UNP,2004-07-29,14.112500190734863
+79584,UNP,2004-07-30,14.085000038146973
+79585,UNP,2004-08-02,14.077500343322754
+79586,UNP,2004-08-03,14.0600004196167
+79587,UNP,2004-08-04,14.125
+79588,UNP,2004-08-05,14.112500190734863
+79589,UNP,2004-08-06,13.789999961853027
+79590,UNP,2004-08-09,13.774999618530272
+79591,UNP,2004-08-10,13.922499656677246
+79592,UNP,2004-08-11,14.03499984741211
+79593,UNP,2004-08-12,13.78499984741211
+79594,UNP,2004-08-13,13.8100004196167
+79595,UNP,2004-08-16,13.99250030517578
+79596,UNP,2004-08-17,13.927499771118164
+79597,UNP,2004-08-18,14.05500030517578
+79598,UNP,2004-08-19,13.907500267028809
+79599,UNP,2004-08-20,14.0625
+79600,UNP,2004-08-23,13.994999885559082
+79601,UNP,2004-08-24,14.1274995803833
+79602,UNP,2004-08-25,14.19499969482422
+79603,UNP,2004-08-26,14.175000190734863
+79604,UNP,2004-08-27,14.192500114440918
+79605,UNP,2004-08-30,14.175000190734863
+79606,UNP,2004-08-31,14.27750015258789
+79607,UNP,2004-09-01,14.2475004196167
+79608,UNP,2004-09-02,14.412500381469728
+79609,UNP,2004-09-03,14.3100004196167
+79610,UNP,2004-09-07,14.317500114440918
+79611,UNP,2004-09-08,14.637499809265137
+79612,UNP,2004-09-09,14.592499732971191
+79613,UNP,2004-09-10,14.727499961853027
+79614,UNP,2004-09-13,14.649999618530272
+79615,UNP,2004-09-14,14.654999732971191
+79616,UNP,2004-09-15,14.702500343322754
+79617,UNP,2004-09-16,14.712499618530272
+79618,UNP,2004-09-17,14.8149995803833
+79619,UNP,2004-09-20,14.630000114440918
+79620,UNP,2004-09-21,14.677499771118164
+79621,UNP,2004-09-22,14.524999618530272
+79622,UNP,2004-09-23,14.56999969482422
+79623,UNP,2004-09-24,14.800000190734863
+79624,UNP,2004-09-27,14.682499885559082
+79625,UNP,2004-09-28,14.63249969482422
+79626,UNP,2004-09-29,14.704999923706056
+79627,UNP,2004-09-30,14.649999618530272
+79628,UNP,2004-10-01,14.8725004196167
+79629,UNP,2004-10-04,14.977499961853027
+79630,UNP,2004-10-05,14.887499809265137
+79631,UNP,2004-10-06,15.392499923706056
+79632,UNP,2004-10-07,15.329999923706056
+79633,UNP,2004-10-08,15.452500343322754
+79634,UNP,2004-10-11,15.479999542236328
+79635,UNP,2004-10-12,15.3774995803833
+79636,UNP,2004-10-13,15.082500457763672
+79637,UNP,2004-10-14,15.072500228881836
+79638,UNP,2004-10-15,15.1225004196167
+79639,UNP,2004-10-18,15.267499923706056
+79640,UNP,2004-10-19,15.175000190734863
+79641,UNP,2004-10-20,15.170000076293944
+79642,UNP,2004-10-21,15.25
+79643,UNP,2004-10-22,15.25
+79644,UNP,2004-10-25,15.3125
+79645,UNP,2004-10-26,15.55500030517578
+79646,UNP,2004-10-27,15.8125
+79647,UNP,2004-10-28,15.657500267028809
+79648,UNP,2004-10-29,15.74250030517578
+79649,UNP,2004-11-01,15.710000038146973
+79650,UNP,2004-11-02,15.707500457763672
+79651,UNP,2004-11-03,15.952500343322754
+79652,UNP,2004-11-04,16.350000381469727
+79653,UNP,2004-11-05,16.237499237060547
+79654,UNP,2004-11-08,16.190000534057617
+79655,UNP,2004-11-09,16.1875
+79656,UNP,2004-11-10,15.984999656677246
+79657,UNP,2004-11-11,16.012500762939453
+79658,UNP,2004-11-12,16.172500610351562
+79659,UNP,2004-11-15,16.11750030517578
+79660,UNP,2004-11-16,16.0
+79661,UNP,2004-11-17,15.84749984741211
+79662,UNP,2004-11-18,15.824999809265137
+79663,UNP,2004-11-19,15.77750015258789
+79664,UNP,2004-11-22,15.862500190734863
+79665,UNP,2004-11-23,15.890000343322754
+79666,UNP,2004-11-24,15.8774995803833
+79667,UNP,2004-11-26,15.852499961853027
+79668,UNP,2004-11-29,15.789999961853027
+79669,UNP,2004-11-30,15.859999656677246
+79670,UNP,2004-12-01,16.202499389648438
+79671,UNP,2004-12-02,16.0625
+79672,UNP,2004-12-03,15.952500343322754
+79673,UNP,2004-12-06,15.837499618530272
+79674,UNP,2004-12-07,15.767499923706056
+79675,UNP,2004-12-08,15.760000228881836
+79676,UNP,2004-12-09,15.5625
+79677,UNP,2004-12-10,15.364999771118164
+79678,UNP,2004-12-13,15.524999618530272
+79679,UNP,2004-12-14,15.77750015258789
+79680,UNP,2004-12-15,15.770000457763672
+79681,UNP,2004-12-16,15.529999732971191
+79682,UNP,2004-12-17,15.607500076293944
+79683,UNP,2004-12-20,15.5625
+79684,UNP,2004-12-21,16.417499542236328
+79685,UNP,2004-12-22,16.559999465942383
+79686,UNP,2004-12-23,16.700000762939453
+79687,UNP,2004-12-27,16.559999465942383
+79688,UNP,2004-12-28,16.707500457763672
+79689,UNP,2004-12-29,16.709999084472656
+79690,UNP,2004-12-30,16.792499542236328
+79691,UNP,2004-12-31,16.8125
+79692,UNP,2005-01-03,16.860000610351562
+79693,UNP,2005-01-04,16.450000762939453
+79694,UNP,2005-01-05,16.299999237060547
+79695,UNP,2005-01-06,16.399999618530273
+79696,UNP,2005-01-07,16.200000762939453
+79697,UNP,2005-01-10,16.200000762939453
+79698,UNP,2005-01-11,16.084999084472656
+79699,UNP,2005-01-12,15.989999771118164
+79700,UNP,2005-01-13,15.4975004196167
+79701,UNP,2005-01-14,15.460000038146973
+79702,UNP,2005-01-18,15.550000190734863
+79703,UNP,2005-01-19,15.420000076293944
+79704,UNP,2005-01-20,15.232500076293944
+79705,UNP,2005-01-21,15.102499961853027
+79706,UNP,2005-01-24,14.734999656677246
+79707,UNP,2005-01-25,14.850000381469728
+79708,UNP,2005-01-26,14.71500015258789
+79709,UNP,2005-01-27,14.832500457763672
+79710,UNP,2005-01-28,14.725000381469728
+79711,UNP,2005-01-31,14.899999618530272
+79712,UNP,2005-02-01,14.899999618530272
+79713,UNP,2005-02-02,14.8125
+79714,UNP,2005-02-03,14.74250030517578
+79715,UNP,2005-02-04,14.792499542236328
+79716,UNP,2005-02-07,14.75
+79717,UNP,2005-02-08,14.65250015258789
+79718,UNP,2005-02-09,14.697500228881836
+79719,UNP,2005-02-10,14.845000267028809
+79720,UNP,2005-02-11,15.11750030517578
+79721,UNP,2005-02-14,15.00749969482422
+79722,UNP,2005-02-15,14.975000381469728
+79723,UNP,2005-02-16,14.90250015258789
+79724,UNP,2005-02-17,15.154999732971191
+79725,UNP,2005-02-18,15.9399995803833
+79726,UNP,2005-02-22,15.524999618530272
+79727,UNP,2005-02-23,15.677499771118164
+79728,UNP,2005-02-24,15.86750030517578
+79729,UNP,2005-02-25,15.994999885559082
+79730,UNP,2005-02-28,15.862500190734863
+79731,UNP,2005-03-01,15.845000267028809
+79732,UNP,2005-03-02,15.732500076293944
+79733,UNP,2005-03-03,16.079999923706055
+79734,UNP,2005-03-04,16.15250015258789
+79735,UNP,2005-03-07,16.50749969482422
+79736,UNP,2005-03-08,16.587499618530273
+79737,UNP,2005-03-09,16.549999237060547
+79738,UNP,2005-03-10,16.477500915527344
+79739,UNP,2005-03-11,16.545000076293945
+79740,UNP,2005-03-14,16.577499389648438
+79741,UNP,2005-03-15,16.424999237060547
+79742,UNP,2005-03-16,16.217500686645508
+79743,UNP,2005-03-17,16.540000915527344
+79744,UNP,2005-03-18,16.59749984741211
+79745,UNP,2005-03-21,16.517499923706055
+79746,UNP,2005-03-22,17.337499618530273
+79747,UNP,2005-03-23,17.397499084472656
+79748,UNP,2005-03-24,17.24250030517578
+79749,UNP,2005-03-28,17.207500457763672
+79750,UNP,2005-03-29,17.087499618530273
+79751,UNP,2005-03-30,17.459999084472656
+79752,UNP,2005-03-31,17.424999237060547
+79753,UNP,2005-04-01,17.165000915527344
+79754,UNP,2005-04-04,17.297500610351562
+79755,UNP,2005-04-05,17.2450008392334
+79756,UNP,2005-04-06,17.204999923706055
+79757,UNP,2005-04-07,17.407499313354492
+79758,UNP,2005-04-08,17.0
+79759,UNP,2005-04-11,17.28499984741211
+79760,UNP,2005-04-12,17.282499313354492
+79761,UNP,2005-04-13,16.875
+79762,UNP,2005-04-14,16.155000686645508
+79763,UNP,2005-04-15,15.74250030517578
+79764,UNP,2005-04-18,15.75749969482422
+79765,UNP,2005-04-19,16.014999389648438
+79766,UNP,2005-04-20,15.832500457763672
+79767,UNP,2005-04-21,16.327499389648438
+79768,UNP,2005-04-22,16.1200008392334
+79769,UNP,2005-04-25,16.362499237060547
+79770,UNP,2005-04-26,16.092500686645508
+79771,UNP,2005-04-27,15.947500228881836
+79772,UNP,2005-04-28,15.774999618530272
+79773,UNP,2005-04-29,15.982500076293944
+79774,UNP,2005-05-02,16.157499313354492
+79775,UNP,2005-05-03,15.904999732971191
+79776,UNP,2005-05-04,16.202499389648438
+79777,UNP,2005-05-05,16.0674991607666
+79778,UNP,2005-05-06,16.0
+79779,UNP,2005-05-09,16.100000381469727
+79780,UNP,2005-05-10,15.912500381469728
+79781,UNP,2005-05-11,16.077499389648438
+79782,UNP,2005-05-12,15.6274995803833
+79783,UNP,2005-05-13,15.30500030517578
+79784,UNP,2005-05-16,15.649999618530272
+79785,UNP,2005-05-17,15.875
+79786,UNP,2005-05-18,16.61750030517578
+79787,UNP,2005-05-19,16.657499313354492
+79788,UNP,2005-05-20,16.674999237060547
+79789,UNP,2005-05-23,16.75
+79790,UNP,2005-05-24,16.7450008392334
+79791,UNP,2005-05-25,16.53499984741211
+79792,UNP,2005-05-26,16.645000457763672
+79793,UNP,2005-05-27,16.6299991607666
+79794,UNP,2005-05-31,16.739999771118164
+79795,UNP,2005-06-01,16.877500534057617
+79796,UNP,2005-06-02,16.77750015258789
+79797,UNP,2005-06-03,16.657499313354492
+79798,UNP,2005-06-06,16.5
+79799,UNP,2005-06-07,16.4950008392334
+79800,UNP,2005-06-08,16.237499237060547
+79801,UNP,2005-06-09,16.325000762939453
+79802,UNP,2005-06-10,16.3125
+79803,UNP,2005-06-13,16.332500457763672
+79804,UNP,2005-06-14,16.43000030517578
+79805,UNP,2005-06-15,16.417499542236328
+79806,UNP,2005-06-16,16.645000457763672
+79807,UNP,2005-06-17,16.704999923706055
+79808,UNP,2005-06-20,16.587499618530273
+79809,UNP,2005-06-21,16.43000030517578
+79810,UNP,2005-06-22,16.489999771118164
+79811,UNP,2005-06-23,16.3125
+79812,UNP,2005-06-24,16.042499542236328
+79813,UNP,2005-06-27,15.802499771118164
+79814,UNP,2005-06-28,16.2549991607666
+79815,UNP,2005-06-29,16.235000610351562
+79816,UNP,2005-06-30,16.200000762939453
+79817,UNP,2005-07-01,16.2549991607666
+79818,UNP,2005-07-05,16.235000610351562
+79819,UNP,2005-07-06,16.177499771118164
+79820,UNP,2005-07-07,16.049999237060547
+79821,UNP,2005-07-08,16.337499618530273
+79822,UNP,2005-07-11,16.450000762939453
+79823,UNP,2005-07-12,16.1875
+79824,UNP,2005-07-13,16.139999389648438
+79825,UNP,2005-07-14,16.3799991607666
+79826,UNP,2005-07-15,16.274999618530273
+79827,UNP,2005-07-18,16.137500762939453
+79828,UNP,2005-07-19,16.0
+79829,UNP,2005-07-20,16.482500076293945
+79830,UNP,2005-07-21,16.997499465942383
+79831,UNP,2005-07-22,17.114999771118164
+79832,UNP,2005-07-25,17.03499984741211
+79833,UNP,2005-07-26,17.1299991607666
+79834,UNP,2005-07-27,17.274999618530273
+79835,UNP,2005-07-28,17.622499465942383
+79836,UNP,2005-07-29,17.577499389648438
+79837,UNP,2005-08-01,17.725000381469727
+79838,UNP,2005-08-02,17.797500610351562
+79839,UNP,2005-08-03,17.752500534057617
+79840,UNP,2005-08-04,17.5625
+79841,UNP,2005-08-05,17.43000030517578
+79842,UNP,2005-08-08,17.332500457763672
+79843,UNP,2005-08-09,17.5
+79844,UNP,2005-08-10,17.482500076293945
+79845,UNP,2005-08-11,17.3799991607666
+79846,UNP,2005-08-12,17.297500610351562
+79847,UNP,2005-08-15,17.389999389648438
+79848,UNP,2005-08-16,17.227500915527344
+79849,UNP,2005-08-17,17.302499771118164
+79850,UNP,2005-08-18,17.142499923706055
+79851,UNP,2005-08-19,17.21500015258789
+79852,UNP,2005-08-22,17.332500457763672
+79853,UNP,2005-08-23,17.104999542236328
+79854,UNP,2005-08-24,17.092500686645508
+79855,UNP,2005-08-25,17.264999389648438
+79856,UNP,2005-08-26,17.302499771118164
+79857,UNP,2005-08-29,17.295000076293945
+79858,UNP,2005-08-30,17.087499618530273
+79859,UNP,2005-08-31,17.0674991607666
+79860,UNP,2005-09-01,17.040000915527344
+79861,UNP,2005-09-02,17.1200008392334
+79862,UNP,2005-09-06,17.31999969482422
+79863,UNP,2005-09-07,17.1200008392334
+79864,UNP,2005-09-08,17.0
+79865,UNP,2005-09-09,16.962499618530273
+79866,UNP,2005-09-12,16.975000381469727
+79867,UNP,2005-09-13,16.762500762939453
+79868,UNP,2005-09-14,16.739999771118164
+79869,UNP,2005-09-15,16.75
+79870,UNP,2005-09-16,16.962499618530273
+79871,UNP,2005-09-19,17.0674991607666
+79872,UNP,2005-09-20,17.270000457763672
+79873,UNP,2005-09-21,17.1825008392334
+79874,UNP,2005-09-22,17.327499389648438
+79875,UNP,2005-09-23,17.457500457763672
+79876,UNP,2005-09-26,17.0625
+79877,UNP,2005-09-27,17.137500762939453
+79878,UNP,2005-09-28,17.592500686645508
+79879,UNP,2005-09-29,17.782499313354492
+79880,UNP,2005-09-30,17.924999237060547
+79881,UNP,2005-10-03,17.907499313354492
+79882,UNP,2005-10-04,17.782499313354492
+79883,UNP,2005-10-05,17.489999771118164
+79884,UNP,2005-10-06,17.377500534057617
+79885,UNP,2005-10-07,17.649999618530273
+79886,UNP,2005-10-10,17.662500381469727
+79887,UNP,2005-10-11,17.514999389648438
+79888,UNP,2005-10-12,17.405000686645508
+79889,UNP,2005-10-13,17.332500457763672
+79890,UNP,2005-10-14,17.30500030517578
+79891,UNP,2005-10-17,17.362499237060547
+79892,UNP,2005-10-18,17.1825008392334
+79893,UNP,2005-10-19,17.575000762939453
+79894,UNP,2005-10-20,17.53499984741211
+79895,UNP,2005-10-21,16.77750015258789
+79896,UNP,2005-10-24,17.170000076293945
+79897,UNP,2005-10-25,17.264999389648438
+79898,UNP,2005-10-26,17.1875
+79899,UNP,2005-10-27,17.030000686645508
+79900,UNP,2005-10-28,17.0625
+79901,UNP,2005-10-31,17.295000076293945
+79902,UNP,2005-11-01,17.354999542236328
+79903,UNP,2005-11-02,17.59749984741211
+79904,UNP,2005-11-03,17.75
+79905,UNP,2005-11-04,17.487499237060547
+79906,UNP,2005-11-07,17.68000030517578
+79907,UNP,2005-11-08,17.520000457763672
+79908,UNP,2005-11-09,17.6200008392334
+79909,UNP,2005-11-10,17.75
+79910,UNP,2005-11-11,17.6875
+79911,UNP,2005-11-14,17.719999313354492
+79912,UNP,2005-11-15,17.8125
+79913,UNP,2005-11-16,17.75
+79914,UNP,2005-11-17,18.440000534057617
+79915,UNP,2005-11-18,18.75
+79916,UNP,2005-11-21,18.854999542236328
+79917,UNP,2005-11-22,19.07250022888184
+79918,UNP,2005-11-23,19.15250015258789
+79919,UNP,2005-11-25,19.212499618530277
+79920,UNP,2005-11-28,19.184999465942383
+79921,UNP,2005-11-29,19.232500076293945
+79922,UNP,2005-11-30,19.13500022888184
+79923,UNP,2005-12-01,19.302499771118164
+79924,UNP,2005-12-02,19.29750061035156
+79925,UNP,2005-12-05,18.9424991607666
+79926,UNP,2005-12-06,18.90999984741211
+79927,UNP,2005-12-07,18.78249931335449
+79928,UNP,2005-12-08,18.802499771118164
+79929,UNP,2005-12-09,18.95499992370605
+79930,UNP,2005-12-12,18.877500534057617
+79931,UNP,2005-12-13,18.975000381469727
+79932,UNP,2005-12-14,19.127500534057617
+79933,UNP,2005-12-15,19.40749931335449
+79934,UNP,2005-12-16,19.457500457763672
+79935,UNP,2005-12-19,19.26000022888184
+79936,UNP,2005-12-20,19.20249938964844
+79937,UNP,2005-12-21,19.65749931335449
+79938,UNP,2005-12-22,20.09000015258789
+79939,UNP,2005-12-23,20.087499618530277
+79940,UNP,2005-12-27,19.924999237060547
+79941,UNP,2005-12-28,20.040000915527344
+79942,UNP,2005-12-29,20.25
+79943,UNP,2005-12-30,20.127500534057617
+79944,UNP,2006-01-03,20.037500381469727
+79945,UNP,2006-01-04,20.020000457763672
+79946,UNP,2006-01-05,19.790000915527344
+79947,UNP,2006-01-06,19.645000457763672
+79948,UNP,2006-01-09,19.917499542236328
+79949,UNP,2006-01-10,19.875
+79950,UNP,2006-01-11,19.950000762939453
+79951,UNP,2006-01-12,19.780000686645508
+79952,UNP,2006-01-13,19.6825008392334
+79953,UNP,2006-01-17,19.674999237060547
+79954,UNP,2006-01-18,20.0
+79955,UNP,2006-01-19,21.2549991607666
+79956,UNP,2006-01-20,20.95499992370605
+79957,UNP,2006-01-23,21.459999084472656
+79958,UNP,2006-01-24,21.575000762939453
+79959,UNP,2006-01-25,21.332500457763672
+79960,UNP,2006-01-26,21.57250022888184
+79961,UNP,2006-01-27,21.790000915527344
+79962,UNP,2006-01-30,22.075000762939453
+79963,UNP,2006-01-31,22.114999771118164
+79964,UNP,2006-02-01,21.80500030517578
+79965,UNP,2006-02-02,21.5
+79966,UNP,2006-02-03,21.417499542236328
+79967,UNP,2006-02-06,21.424999237060547
+79968,UNP,2006-02-07,21.165000915527344
+79969,UNP,2006-02-08,21.270000457763672
+79970,UNP,2006-02-09,21.32749938964844
+79971,UNP,2006-02-10,21.57749938964844
+79972,UNP,2006-02-13,21.502500534057617
+79973,UNP,2006-02-14,22.167499542236328
+79974,UNP,2006-02-15,22.47249984741211
+79975,UNP,2006-02-16,22.395000457763672
+79976,UNP,2006-02-17,22.184999465942383
+79977,UNP,2006-02-21,22.280000686645508
+79978,UNP,2006-02-22,22.44499969482422
+79979,UNP,2006-02-23,22.100000381469727
+79980,UNP,2006-02-24,22.114999771118164
+79981,UNP,2006-02-27,22.52750015258789
+79982,UNP,2006-02-28,22.137500762939453
+79983,UNP,2006-03-01,22.362499237060547
+79984,UNP,2006-03-02,22.20499992370605
+79985,UNP,2006-03-03,22.45499992370605
+79986,UNP,2006-03-06,22.09499931335449
+79987,UNP,2006-03-07,21.732500076293945
+79988,UNP,2006-03-08,21.272499084472656
+79989,UNP,2006-03-09,21.23500061035156
+79990,UNP,2006-03-10,21.440000534057617
+79991,UNP,2006-03-13,21.424999237060547
+79992,UNP,2006-03-14,21.302499771118164
+79993,UNP,2006-03-15,22.5625
+79994,UNP,2006-03-16,22.5049991607666
+79995,UNP,2006-03-17,22.76749992370605
+79996,UNP,2006-03-20,22.89249992370605
+79997,UNP,2006-03-21,22.712499618530277
+79998,UNP,2006-03-22,23.037500381469727
+79999,UNP,2006-03-23,23.0
+80000,UNP,2006-03-24,23.045000076293945
+80001,UNP,2006-03-27,23.270000457763672
+80002,UNP,2006-03-28,23.13249969482422
+80003,UNP,2006-03-29,23.1924991607666
+80004,UNP,2006-03-30,23.165000915527344
+80005,UNP,2006-03-31,23.337499618530277
+80006,UNP,2006-04-03,23.667499542236328
+80007,UNP,2006-04-04,23.927499771118164
+80008,UNP,2006-04-05,23.920000076293945
+80009,UNP,2006-04-06,23.78249931335449
+80010,UNP,2006-04-07,23.40749931335449
+80011,UNP,2006-04-10,23.19499969482422
+80012,UNP,2006-04-11,23.01000022888184
+80013,UNP,2006-04-12,23.24250030517578
+80014,UNP,2006-04-13,23.3799991607666
+80015,UNP,2006-04-17,23.155000686645508
+80016,UNP,2006-04-18,23.9950008392334
+80017,UNP,2006-04-19,23.75749969482422
+80018,UNP,2006-04-20,23.627500534057617
+80019,UNP,2006-04-21,23.987499237060547
+80020,UNP,2006-04-24,24.302499771118164
+80021,UNP,2006-04-25,23.76749992370605
+80022,UNP,2006-04-26,23.55500030517578
+80023,UNP,2006-04-27,22.95499992370605
+80024,UNP,2006-04-28,22.802499771118164
+80025,UNP,2006-05-01,23.07749938964844
+80026,UNP,2006-05-02,23.520000457763672
+80027,UNP,2006-05-03,23.32250022888184
+80028,UNP,2006-05-04,23.375
+80029,UNP,2006-05-05,23.3125
+80030,UNP,2006-05-08,23.399999618530277
+80031,UNP,2006-05-09,24.0674991607666
+80032,UNP,2006-05-10,24.190000534057617
+80033,UNP,2006-05-11,24.149999618530277
+80034,UNP,2006-05-12,23.592500686645508
+80035,UNP,2006-05-15,23.592500686645508
+80036,UNP,2006-05-16,23.497499465942383
+80037,UNP,2006-05-17,23.302499771118164
+80038,UNP,2006-05-18,22.94499969482422
+80039,UNP,2006-05-19,22.924999237060547
+80040,UNP,2006-05-22,23.065000534057617
+80041,UNP,2006-05-23,22.98500061035156
+80042,UNP,2006-05-24,22.825000762939453
+80043,UNP,2006-05-25,23.09000015258789
+80044,UNP,2006-05-26,23.165000915527344
+80045,UNP,2006-05-30,22.709999084472656
+80046,UNP,2006-05-31,23.200000762939453
+80047,UNP,2006-06-01,23.315000534057617
+80048,UNP,2006-06-02,23.512500762939453
+80049,UNP,2006-06-05,22.82749938964844
+80050,UNP,2006-06-06,22.497499465942383
+80051,UNP,2006-06-07,21.792499542236328
+80052,UNP,2006-06-08,21.989999771118164
+80053,UNP,2006-06-09,21.614999771118164
+80054,UNP,2006-06-12,21.32999992370605
+80055,UNP,2006-06-13,21.627500534057617
+80056,UNP,2006-06-14,21.897499084472656
+80057,UNP,2006-06-15,22.545000076293945
+80058,UNP,2006-06-16,22.440000534057617
+80059,UNP,2006-06-19,22.02750015258789
+80060,UNP,2006-06-20,21.825000762939453
+80061,UNP,2006-06-21,22.487499237060547
+80062,UNP,2006-06-22,22.427499771118164
+80063,UNP,2006-06-23,22.200000762939453
+80064,UNP,2006-06-26,22.252500534057617
+80065,UNP,2006-06-27,22.040000915527344
+80066,UNP,2006-06-28,22.362499237060547
+80067,UNP,2006-06-29,22.88500022888184
+80068,UNP,2006-06-30,23.239999771118164
+80069,UNP,2006-07-03,23.0575008392334
+80070,UNP,2006-07-05,23.030000686645508
+80071,UNP,2006-07-06,22.707500457763672
+80072,UNP,2006-07-07,22.530000686645508
+80073,UNP,2006-07-10,22.59000015258789
+80074,UNP,2006-07-11,22.5575008392334
+80075,UNP,2006-07-12,22.0575008392334
+80076,UNP,2006-07-13,21.862499237060547
+80077,UNP,2006-07-14,21.540000915527344
+80078,UNP,2006-07-17,21.165000915527344
+80079,UNP,2006-07-18,21.59749984741211
+80080,UNP,2006-07-19,21.850000381469727
+80081,UNP,2006-07-20,21.002500534057617
+80082,UNP,2006-07-21,20.76000022888184
+80083,UNP,2006-07-24,21.354999542236328
+80084,UNP,2006-07-25,21.059999465942383
+80085,UNP,2006-07-26,20.774999618530277
+80086,UNP,2006-07-27,20.9424991607666
+80087,UNP,2006-07-28,21.30500030517578
+80088,UNP,2006-07-31,21.25
+80089,UNP,2006-08-01,20.78499984741211
+80090,UNP,2006-08-02,21.190000534057617
+80091,UNP,2006-08-03,21.729999542236328
+80092,UNP,2006-08-04,20.962499618530277
+80093,UNP,2006-08-07,20.247499465942383
+80094,UNP,2006-08-08,20.200000762939453
+80095,UNP,2006-08-09,19.717500686645508
+80096,UNP,2006-08-10,20.102500915527344
+80097,UNP,2006-08-11,19.802499771118164
+80098,UNP,2006-08-14,19.895000457763672
+80099,UNP,2006-08-15,20.530000686645508
+80100,UNP,2006-08-16,21.147499084472656
+80101,UNP,2006-08-17,21.075000762939453
+80102,UNP,2006-08-18,20.934999465942383
+80103,UNP,2006-08-21,20.38249969482422
+80104,UNP,2006-08-22,20.399999618530277
+80105,UNP,2006-08-23,20.375
+80106,UNP,2006-08-24,20.14249992370605
+80107,UNP,2006-08-25,20.23500061035156
+80108,UNP,2006-08-28,20.165000915527344
+80109,UNP,2006-08-29,20.022499084472656
+80110,UNP,2006-08-30,20.030000686645508
+80111,UNP,2006-08-31,20.087499618530277
+80112,UNP,2006-09-01,20.13500022888184
+80113,UNP,2006-09-05,20.1875
+80114,UNP,2006-09-06,20.065000534057617
+80115,UNP,2006-09-07,19.96999931335449
+80116,UNP,2006-09-08,20.024999618530277
+80117,UNP,2006-09-11,19.96999931335449
+80118,UNP,2006-09-12,20.487499237060547
+80119,UNP,2006-09-13,21.184999465942383
+80120,UNP,2006-09-14,21.295000076293945
+80121,UNP,2006-09-15,20.950000762939453
+80122,UNP,2006-09-18,21.51499938964844
+80123,UNP,2006-09-19,21.24250030517578
+80124,UNP,2006-09-20,21.149999618530277
+80125,UNP,2006-09-21,20.80500030517578
+80126,UNP,2006-09-22,20.854999542236328
+80127,UNP,2006-09-25,21.104999542236328
+80128,UNP,2006-09-26,21.512500762939453
+80129,UNP,2006-09-27,21.912500381469727
+80130,UNP,2006-09-28,21.8799991607666
+80131,UNP,2006-09-29,22.0
+80132,UNP,2006-10-02,21.790000915527344
+80133,UNP,2006-10-03,21.90749931335449
+80134,UNP,2006-10-04,22.38500022888184
+80135,UNP,2006-10-05,22.482500076293945
+80136,UNP,2006-10-06,22.21500015258789
+80137,UNP,2006-10-09,22.332500457763672
+80138,UNP,2006-10-10,22.600000381469727
+80139,UNP,2006-10-11,22.5
+80140,UNP,2006-10-12,22.69499969482422
+80141,UNP,2006-10-13,22.770000457763672
+80142,UNP,2006-10-16,23.084999084472656
+80143,UNP,2006-10-17,22.877500534057617
+80144,UNP,2006-10-18,22.825000762939453
+80145,UNP,2006-10-19,22.837499618530277
+80146,UNP,2006-10-20,22.707500457763672
+80147,UNP,2006-10-23,22.799999237060547
+80148,UNP,2006-10-24,22.875
+80149,UNP,2006-10-25,22.94499969482422
+80150,UNP,2006-10-26,22.780000686645508
+80151,UNP,2006-10-27,22.71500015258789
+80152,UNP,2006-10-30,22.732500076293945
+80153,UNP,2006-10-31,22.65749931335449
+80154,UNP,2006-11-01,22.690000534057617
+80155,UNP,2006-11-02,22.71500015258789
+80156,UNP,2006-11-03,22.54750061035156
+80157,UNP,2006-11-06,22.802499771118164
+80158,UNP,2006-11-07,22.76499938964844
+80159,UNP,2006-11-08,22.924999237060547
+80160,UNP,2006-11-09,22.670000076293945
+80161,UNP,2006-11-10,22.78499984741211
+80162,UNP,2006-11-13,23.137500762939453
+80163,UNP,2006-11-14,22.86750030517578
+80164,UNP,2006-11-15,22.809999465942383
+80165,UNP,2006-11-16,22.997499465942383
+80166,UNP,2006-11-17,22.837499618530277
+80167,UNP,2006-11-20,22.837499618530277
+80168,UNP,2006-11-21,22.872499465942383
+80169,UNP,2006-11-22,23.15749931335449
+80170,UNP,2006-11-24,22.862499237060547
+80171,UNP,2006-11-27,22.69499969482422
+80172,UNP,2006-11-28,22.38500022888184
+80173,UNP,2006-11-29,22.50749969482422
+80174,UNP,2006-11-30,22.6299991607666
+80175,UNP,2006-12-01,22.6200008392334
+80176,UNP,2006-12-04,23.02750015258789
+80177,UNP,2006-12-05,23.987499237060547
+80178,UNP,2006-12-06,23.40999984741211
+80179,UNP,2006-12-07,23.295000076293945
+80180,UNP,2006-12-08,23.200000762939453
+80181,UNP,2006-12-11,23.47249984741211
+80182,UNP,2006-12-12,23.20249938964844
+80183,UNP,2006-12-13,23.127500534057617
+80184,UNP,2006-12-14,23.655000686645508
+80185,UNP,2006-12-15,23.482500076293945
+80186,UNP,2006-12-18,23.350000381469727
+80187,UNP,2006-12-19,23.155000686645508
+80188,UNP,2006-12-20,22.850000381469727
+80189,UNP,2006-12-21,22.799999237060547
+80190,UNP,2006-12-22,22.65250015258789
+80191,UNP,2006-12-26,22.832500457763672
+80192,UNP,2006-12-27,22.9375
+80193,UNP,2006-12-28,23.0
+80194,UNP,2006-12-29,23.0049991607666
+80195,UNP,2007-01-03,23.1200008392334
+80196,UNP,2007-01-04,22.950000762939453
+80197,UNP,2007-01-05,22.665000915527344
+80198,UNP,2007-01-08,22.700000762939453
+80199,UNP,2007-01-09,22.712499618530277
+80200,UNP,2007-01-10,22.53249931335449
+80201,UNP,2007-01-11,22.625
+80202,UNP,2007-01-12,22.989999771118164
+80203,UNP,2007-01-16,23.857500076293945
+80204,UNP,2007-01-17,23.51000022888184
+80205,UNP,2007-01-18,24.18000030517578
+80206,UNP,2007-01-19,24.082500457763672
+80207,UNP,2007-01-22,23.82749938964844
+80208,UNP,2007-01-23,24.55500030517578
+80209,UNP,2007-01-24,24.239999771118164
+80210,UNP,2007-01-25,24.122499465942383
+80211,UNP,2007-01-26,23.857500076293945
+80212,UNP,2007-01-29,23.88999938964844
+80213,UNP,2007-01-30,24.2450008392334
+80214,UNP,2007-01-31,25.25
+80215,UNP,2007-02-01,25.709999084472656
+80216,UNP,2007-02-02,25.600000381469727
+80217,UNP,2007-02-05,25.61000061035156
+80218,UNP,2007-02-06,24.98500061035156
+80219,UNP,2007-02-07,25.037500381469727
+80220,UNP,2007-02-08,25.145000457763672
+80221,UNP,2007-02-09,24.90999984741211
+80222,UNP,2007-02-12,24.940000534057617
+80223,UNP,2007-02-13,25.70249938964844
+80224,UNP,2007-02-14,26.122499465942383
+80225,UNP,2007-02-15,25.559999465942383
+80226,UNP,2007-02-16,25.4325008392334
+80227,UNP,2007-02-20,25.674999237060547
+80228,UNP,2007-02-21,26.07749938964844
+80229,UNP,2007-02-22,26.02750015258789
+80230,UNP,2007-02-23,25.96999931335449
+80231,UNP,2007-02-26,25.43000030517578
+80232,UNP,2007-02-27,24.497499465942383
+80233,UNP,2007-02-28,24.645000457763672
+80234,UNP,2007-03-01,24.72249984741211
+80235,UNP,2007-03-02,24.45499992370605
+80236,UNP,2007-03-05,24.02750015258789
+80237,UNP,2007-03-06,24.052499771118164
+80238,UNP,2007-03-07,24.375
+80239,UNP,2007-03-08,24.770000457763672
+80240,UNP,2007-03-09,24.684999465942383
+80241,UNP,2007-03-12,25.34000015258789
+80242,UNP,2007-03-13,24.51499938964844
+80243,UNP,2007-03-14,24.39249992370605
+80244,UNP,2007-03-15,24.670000076293945
+80245,UNP,2007-03-16,24.987499237060547
+80246,UNP,2007-03-19,24.90250015258789
+80247,UNP,2007-03-20,25.11000061035156
+80248,UNP,2007-03-21,25.325000762939453
+80249,UNP,2007-03-22,25.092500686645508
+80250,UNP,2007-03-23,26.049999237060547
+80251,UNP,2007-03-26,25.65749931335449
+80252,UNP,2007-03-27,25.23500061035156
+80253,UNP,2007-03-28,25.01000022888184
+80254,UNP,2007-03-29,25.325000762939453
+80255,UNP,2007-03-30,25.387500762939453
+80256,UNP,2007-04-02,25.49250030517578
+80257,UNP,2007-04-03,25.774999618530277
+80258,UNP,2007-04-04,25.7549991607666
+80259,UNP,2007-04-05,25.799999237060547
+80260,UNP,2007-04-09,26.787500381469727
+80261,UNP,2007-04-10,26.877500534057617
+80262,UNP,2007-04-11,26.602500915527344
+80263,UNP,2007-04-12,27.7549991607666
+80264,UNP,2007-04-13,27.44499969482422
+80265,UNP,2007-04-16,27.857500076293945
+80266,UNP,2007-04-17,27.614999771118164
+80267,UNP,2007-04-18,28.44499969482422
+80268,UNP,2007-04-19,29.11750030517578
+80269,UNP,2007-04-20,29.302499771118164
+80270,UNP,2007-04-23,29.149999618530277
+80271,UNP,2007-04-24,28.98500061035156
+80272,UNP,2007-04-25,29.09000015258789
+80273,UNP,2007-04-26,28.6924991607666
+80274,UNP,2007-04-27,28.959999084472656
+80275,UNP,2007-04-30,28.5625
+80276,UNP,2007-05-01,28.05500030517578
+80277,UNP,2007-05-02,28.354999542236328
+80278,UNP,2007-05-03,29.137500762939453
+80279,UNP,2007-05-04,29.15999984741211
+80280,UNP,2007-05-07,29.11000061035156
+80281,UNP,2007-05-08,29.38500022888184
+80282,UNP,2007-05-09,29.38500022888184
+80283,UNP,2007-05-10,29.0049991607666
+80284,UNP,2007-05-11,29.225000381469727
+80285,UNP,2007-05-14,29.352500915527344
+80286,UNP,2007-05-15,29.57250022888184
+80287,UNP,2007-05-16,29.84749984741211
+80288,UNP,2007-05-17,30.20249938964844
+80289,UNP,2007-05-18,29.962499618530277
+80290,UNP,2007-05-21,29.770000457763672
+80291,UNP,2007-05-22,29.63999938964844
+80292,UNP,2007-05-23,29.725000381469727
+80293,UNP,2007-05-24,29.315000534057617
+80294,UNP,2007-05-25,29.489999771118164
+80295,UNP,2007-05-29,29.665000915527344
+80296,UNP,2007-05-30,29.70499992370605
+80297,UNP,2007-05-31,30.170000076293945
+80298,UNP,2007-06-01,30.50749969482422
+80299,UNP,2007-06-04,30.482500076293945
+80300,UNP,2007-06-05,30.2450008392334
+80301,UNP,2007-06-06,29.540000915527344
+80302,UNP,2007-06-07,28.70499992370605
+80303,UNP,2007-06-08,29.162500381469727
+80304,UNP,2007-06-11,28.917499542236328
+80305,UNP,2007-06-12,28.32749938964844
+80306,UNP,2007-06-13,29.1825008392334
+80307,UNP,2007-06-14,29.545000076293945
+80308,UNP,2007-06-15,30.065000534057617
+80309,UNP,2007-06-18,29.872499465942383
+80310,UNP,2007-06-19,29.8799991607666
+80311,UNP,2007-06-20,29.32749938964844
+80312,UNP,2007-06-21,29.5
+80313,UNP,2007-06-22,29.022499084472656
+80314,UNP,2007-06-25,28.674999237060547
+80315,UNP,2007-06-26,28.3700008392334
+80316,UNP,2007-06-27,28.674999237060547
+80317,UNP,2007-06-28,28.774999618530277
+80318,UNP,2007-06-29,28.787500381469727
+80319,UNP,2007-07-02,29.059999465942383
+80320,UNP,2007-07-03,29.1825008392334
+80321,UNP,2007-07-05,29.0
+80322,UNP,2007-07-06,29.20249938964844
+80323,UNP,2007-07-09,29.21500015258789
+80324,UNP,2007-07-10,28.76749992370605
+80325,UNP,2007-07-11,29.4375
+80326,UNP,2007-07-12,29.9325008392334
+80327,UNP,2007-07-13,30.200000762939453
+80328,UNP,2007-07-16,30.545000076293945
+80329,UNP,2007-07-17,30.975000381469727
+80330,UNP,2007-07-18,31.477500915527344
+80331,UNP,2007-07-19,31.434999465942383
+80332,UNP,2007-07-20,31.467500686645508
+80333,UNP,2007-07-23,31.82999992370605
+80334,UNP,2007-07-24,31.247499465942383
+80335,UNP,2007-07-25,30.70249938964844
+80336,UNP,2007-07-26,30.024999618530277
+80337,UNP,2007-07-27,29.780000686645508
+80338,UNP,2007-07-30,30.174999237060547
+80339,UNP,2007-07-31,29.78499984741211
+80340,UNP,2007-08-01,29.834999084472656
+80341,UNP,2007-08-02,29.997499465942383
+80342,UNP,2007-08-03,28.5625
+80343,UNP,2007-08-06,28.67250061035156
+80344,UNP,2007-08-07,29.217500686645508
+80345,UNP,2007-08-08,29.76499938964844
+80346,UNP,2007-08-09,28.924999237060547
+80347,UNP,2007-08-10,29.162500381469727
+80348,UNP,2007-08-13,29.49250030517578
+80349,UNP,2007-08-14,28.28499984741211
+80350,UNP,2007-08-15,26.912500381469727
+80351,UNP,2007-08-16,26.25
+80352,UNP,2007-08-17,26.482500076293945
+80353,UNP,2007-08-20,27.9325008392334
+80354,UNP,2007-08-21,27.405000686645508
+80355,UNP,2007-08-22,28.217500686645508
+80356,UNP,2007-08-23,27.415000915527344
+80357,UNP,2007-08-24,27.76749992370605
+80358,UNP,2007-08-27,27.377500534057617
+80359,UNP,2007-08-28,26.70499992370605
+80360,UNP,2007-08-29,27.482500076293945
+80361,UNP,2007-08-30,26.96500015258789
+80362,UNP,2007-08-31,27.89249992370605
+80363,UNP,2007-09-04,28.137500762939453
+80364,UNP,2007-09-05,27.28249931335449
+80365,UNP,2007-09-06,27.31999969482422
+80366,UNP,2007-09-07,27.02750015258789
+80367,UNP,2007-09-10,26.479999542236328
+80368,UNP,2007-09-11,27.1200008392334
+80369,UNP,2007-09-12,27.17250061035156
+80370,UNP,2007-09-13,28.170000076293945
+80371,UNP,2007-09-14,27.957500457763672
+80372,UNP,2007-09-17,27.75
+80373,UNP,2007-09-18,29.065000534057617
+80374,UNP,2007-09-19,28.707500457763672
+80375,UNP,2007-09-20,28.01499938964844
+80376,UNP,2007-09-21,28.217500686645508
+80377,UNP,2007-09-24,27.84749984741211
+80378,UNP,2007-09-25,27.725000381469727
+80379,UNP,2007-09-26,28.09000015258789
+80380,UNP,2007-09-27,28.44499969482422
+80381,UNP,2007-09-28,28.26499938964844
+80382,UNP,2007-10-01,28.57999992370605
+80383,UNP,2007-10-02,28.332500457763672
+80384,UNP,2007-10-03,27.7549991607666
+80385,UNP,2007-10-04,28.09000015258789
+80386,UNP,2007-10-05,29.337499618530277
+80387,UNP,2007-10-08,29.34000015258789
+80388,UNP,2007-10-09,29.53499984741211
+80389,UNP,2007-10-10,29.420000076293945
+80390,UNP,2007-10-11,29.600000381469727
+80391,UNP,2007-10-12,29.8799991607666
+80392,UNP,2007-10-15,29.540000915527344
+80393,UNP,2007-10-16,29.045000076293945
+80394,UNP,2007-10-17,29.7450008392334
+80395,UNP,2007-10-18,31.482500076293945
+80396,UNP,2007-10-19,30.655000686645508
+80397,UNP,2007-10-22,31.3125
+80398,UNP,2007-10-23,32.4900016784668
+80399,UNP,2007-10-24,32.25749969482422
+80400,UNP,2007-10-25,31.81999969482422
+80401,UNP,2007-10-26,31.975000381469727
+80402,UNP,2007-10-29,31.8700008392334
+80403,UNP,2007-10-30,31.552499771118164
+80404,UNP,2007-10-31,32.0099983215332
+80405,UNP,2007-11-01,31.1875
+80406,UNP,2007-11-02,31.5
+80407,UNP,2007-11-05,31.40250015258789
+80408,UNP,2007-11-06,31.717500686645508
+80409,UNP,2007-11-07,31.14249992370605
+80410,UNP,2007-11-08,31.6200008392334
+80411,UNP,2007-11-09,31.162500381469727
+80412,UNP,2007-11-12,30.899999618530277
+80413,UNP,2007-11-13,31.3700008392334
+80414,UNP,2007-11-14,31.092500686645508
+80415,UNP,2007-11-15,31.107500076293945
+80416,UNP,2007-11-16,31.6200008392334
+80417,UNP,2007-11-19,31.174999237060547
+80418,UNP,2007-11-20,31.612499237060547
+80419,UNP,2007-11-21,30.727500915527344
+80420,UNP,2007-11-23,31.170000076293945
+80421,UNP,2007-11-26,30.34000015258789
+80422,UNP,2007-11-27,31.102500915527344
+80423,UNP,2007-11-28,31.72249984741211
+80424,UNP,2007-11-29,31.3700008392334
+80425,UNP,2007-11-30,31.53499984741211
+80426,UNP,2007-12-03,31.57749938964844
+80427,UNP,2007-12-04,31.684999465942383
+80428,UNP,2007-12-05,32.32500076293945
+80429,UNP,2007-12-06,33.537498474121094
+80430,UNP,2007-12-07,33.709999084472656
+80431,UNP,2007-12-10,33.814998626708984
+80432,UNP,2007-12-11,32.65999984741211
+80433,UNP,2007-12-12,33.14250183105469
+80434,UNP,2007-12-13,33.45000076293945
+80435,UNP,2007-12-14,32.63999938964844
+80436,UNP,2007-12-17,32.2400016784668
+80437,UNP,2007-12-18,32.35749816894531
+80438,UNP,2007-12-19,31.15250015258789
+80439,UNP,2007-12-20,30.825000762939453
+80440,UNP,2007-12-21,31.5049991607666
+80441,UNP,2007-12-24,32.11750030517578
+80442,UNP,2007-12-26,32.0
+80443,UNP,2007-12-27,31.825000762939453
+80444,UNP,2007-12-28,31.9325008392334
+80445,UNP,2007-12-31,31.405000686645508
+80446,UNP,2008-01-02,31.059999465942383
+80447,UNP,2008-01-03,30.96500015258789
+80448,UNP,2008-01-04,30.01000022888184
+80449,UNP,2008-01-07,29.747499465942383
+80450,UNP,2008-01-08,28.815000534057617
+80451,UNP,2008-01-09,28.6299991607666
+80452,UNP,2008-01-10,29.212499618530277
+80453,UNP,2008-01-11,28.52750015258789
+80454,UNP,2008-01-14,28.809999465942383
+80455,UNP,2008-01-15,28.07250022888184
+80456,UNP,2008-01-16,28.225000381469727
+80457,UNP,2008-01-17,27.26000022888184
+80458,UNP,2008-01-18,27.612499237060547
+80459,UNP,2008-01-22,27.592500686645508
+80460,UNP,2008-01-23,29.252500534057617
+80461,UNP,2008-01-24,30.239999771118164
+80462,UNP,2008-01-25,29.95249938964844
+80463,UNP,2008-01-28,30.30500030517578
+80464,UNP,2008-01-29,30.362499237060547
+80465,UNP,2008-01-30,30.239999771118164
+80466,UNP,2008-01-31,31.190000534057617
+80467,UNP,2008-02-01,31.99250030517578
+80468,UNP,2008-02-04,31.424999237060547
+80469,UNP,2008-02-05,30.65749931335449
+80470,UNP,2008-02-06,30.78499984741211
+80471,UNP,2008-02-07,31.0674991607666
+80472,UNP,2008-02-08,31.337499618530277
+80473,UNP,2008-02-11,31.375
+80474,UNP,2008-02-12,31.395000457763672
+80475,UNP,2008-02-13,31.489999771118164
+80476,UNP,2008-02-14,31.1825008392334
+80477,UNP,2008-02-15,31.200000762939453
+80478,UNP,2008-02-19,30.6875
+80479,UNP,2008-02-20,30.99250030517578
+80480,UNP,2008-02-21,30.80500030517578
+80481,UNP,2008-02-22,31.03249931335449
+80482,UNP,2008-02-25,31.665000915527344
+80483,UNP,2008-02-26,32.27750015258789
+80484,UNP,2008-02-27,31.9375
+80485,UNP,2008-02-28,31.565000534057617
+80486,UNP,2008-02-29,31.190000534057617
+80487,UNP,2008-03-03,30.962499618530277
+80488,UNP,2008-03-04,30.8799991607666
+80489,UNP,2008-03-05,31.4375
+80490,UNP,2008-03-06,30.247499465942383
+80491,UNP,2008-03-07,29.915000915527344
+80492,UNP,2008-03-10,29.6924991607666
+80493,UNP,2008-03-11,31.13500022888184
+80494,UNP,2008-03-12,30.84749984741211
+80495,UNP,2008-03-13,30.84499931335449
+80496,UNP,2008-03-14,30.6875
+80497,UNP,2008-03-17,30.54750061035156
+80498,UNP,2008-03-18,32.32500076293945
+80499,UNP,2008-03-19,31.075000762939453
+80500,UNP,2008-03-20,30.51499938964844
+80501,UNP,2008-03-24,31.38999938964844
+80502,UNP,2008-03-25,32.252498626708984
+80503,UNP,2008-03-26,31.967500686645508
+80504,UNP,2008-03-27,31.395000457763672
+80505,UNP,2008-03-28,31.2549991607666
+80506,UNP,2008-03-31,31.34499931335449
+80507,UNP,2008-04-01,31.987499237060547
+80508,UNP,2008-04-02,32.407501220703125
+80509,UNP,2008-04-03,33.01750183105469
+80510,UNP,2008-04-04,33.415000915527344
+80511,UNP,2008-04-07,33.36000061035156
+80512,UNP,2008-04-08,33.369998931884766
+80513,UNP,2008-04-09,32.467498779296875
+80514,UNP,2008-04-10,32.5
+80515,UNP,2008-04-11,32.5525016784668
+80516,UNP,2008-04-14,32.842498779296875
+80517,UNP,2008-04-15,32.724998474121094
+80518,UNP,2008-04-16,34.14250183105469
+80519,UNP,2008-04-17,33.88750076293945
+80520,UNP,2008-04-18,34.52000045776367
+80521,UNP,2008-04-21,34.45000076293945
+80522,UNP,2008-04-22,34.20500183105469
+80523,UNP,2008-04-23,33.78499984741211
+80524,UNP,2008-04-24,34.5099983215332
+80525,UNP,2008-04-25,35.147499084472656
+80526,UNP,2008-04-28,35.400001525878906
+80527,UNP,2008-04-29,35.98249816894531
+80528,UNP,2008-04-30,36.29750061035156
+80529,UNP,2008-05-01,36.657501220703125
+80530,UNP,2008-05-02,36.720001220703125
+80531,UNP,2008-05-05,36.70750045776367
+80532,UNP,2008-05-06,37.23249816894531
+80533,UNP,2008-05-07,36.26750183105469
+80534,UNP,2008-05-08,36.79750061035156
+80535,UNP,2008-05-09,36.56999969482422
+80536,UNP,2008-05-12,36.91249847412109
+80537,UNP,2008-05-13,37.26499938964844
+80538,UNP,2008-05-14,37.48749923706055
+80539,UNP,2008-05-15,38.0
+80540,UNP,2008-05-16,38.25
+80541,UNP,2008-05-19,38.375
+80542,UNP,2008-05-20,38.39500045776367
+80543,UNP,2008-05-21,38.27000045776367
+80544,UNP,2008-05-22,38.61000061035156
+80545,UNP,2008-05-23,38.040000915527344
+80546,UNP,2008-05-27,39.47499847412109
+80547,UNP,2008-05-28,39.39500045776367
+80548,UNP,2008-05-29,40.17499923706055
+80549,UNP,2008-05-30,41.15499877929688
+80550,UNP,2008-06-02,40.59000015258789
+80551,UNP,2008-06-03,39.85499954223633
+80552,UNP,2008-06-04,39.81999969482422
+80553,UNP,2008-06-05,40.85499954223633
+80554,UNP,2008-06-06,38.97499847412109
+80555,UNP,2008-06-09,39.86000061035156
+80556,UNP,2008-06-10,39.27999877929688
+80557,UNP,2008-06-11,37.04999923706055
+80558,UNP,2008-06-12,37.70500183105469
+80559,UNP,2008-06-13,37.78499984741211
+80560,UNP,2008-06-16,38.02999877929688
+80561,UNP,2008-06-17,36.23500061035156
+80562,UNP,2008-06-18,37.90999984741211
+80563,UNP,2008-06-19,38.900001525878906
+80564,UNP,2008-06-20,38.43999862670898
+80565,UNP,2008-06-23,37.77000045776367
+80566,UNP,2008-06-24,36.8849983215332
+80567,UNP,2008-06-25,37.43999862670898
+80568,UNP,2008-06-26,36.494998931884766
+80569,UNP,2008-06-27,36.915000915527344
+80570,UNP,2008-06-30,37.75
+80571,UNP,2008-07-01,36.82500076293945
+80572,UNP,2008-07-02,35.10499954223633
+80573,UNP,2008-07-03,35.42499923706055
+80574,UNP,2008-07-07,35.15999984741211
+80575,UNP,2008-07-08,36.90499877929688
+80576,UNP,2008-07-09,35.66999816894531
+80577,UNP,2008-07-10,36.095001220703125
+80578,UNP,2008-07-11,35.959999084472656
+80579,UNP,2008-07-14,35.654998779296875
+80580,UNP,2008-07-15,34.845001220703125
+80581,UNP,2008-07-16,36.72499847412109
+80582,UNP,2008-07-17,36.59999847412109
+80583,UNP,2008-07-18,36.27000045776367
+80584,UNP,2008-07-21,36.255001068115234
+80585,UNP,2008-07-22,37.07500076293945
+80586,UNP,2008-07-23,38.665000915527344
+80587,UNP,2008-07-24,38.59000015258789
+80588,UNP,2008-07-25,38.744998931884766
+80589,UNP,2008-07-28,38.290000915527344
+80590,UNP,2008-07-29,40.505001068115234
+80591,UNP,2008-07-30,41.625
+80592,UNP,2008-07-31,41.220001220703125
+80593,UNP,2008-08-01,39.720001220703125
+80594,UNP,2008-08-04,39.994998931884766
+80595,UNP,2008-08-05,41.095001220703125
+80596,UNP,2008-08-06,41.025001525878906
+80597,UNP,2008-08-07,40.65499877929688
+80598,UNP,2008-08-08,41.59000015258789
+80599,UNP,2008-08-11,39.625
+80600,UNP,2008-08-12,38.06999969482422
+80601,UNP,2008-08-13,38.28499984741211
+80602,UNP,2008-08-14,38.81499862670898
+80603,UNP,2008-08-15,38.435001373291016
+80604,UNP,2008-08-18,38.31999969482422
+80605,UNP,2008-08-19,38.31499862670898
+80606,UNP,2008-08-20,38.915000915527344
+80607,UNP,2008-08-21,38.9900016784668
+80608,UNP,2008-08-22,39.775001525878906
+80609,UNP,2008-08-25,39.7599983215332
+80610,UNP,2008-08-26,40.560001373291016
+80611,UNP,2008-08-27,41.084999084472656
+80612,UNP,2008-08-28,41.869998931884766
+80613,UNP,2008-08-29,41.95000076293945
+80614,UNP,2008-09-02,40.97999954223633
+80615,UNP,2008-09-03,40.275001525878906
+80616,UNP,2008-09-04,37.8650016784668
+80617,UNP,2008-09-05,37.72999954223633
+80618,UNP,2008-09-08,37.72499847412109
+80619,UNP,2008-09-09,35.38999938964844
+80620,UNP,2008-09-10,36.90499877929688
+80621,UNP,2008-09-11,39.31999969482422
+80622,UNP,2008-09-12,38.900001525878906
+80623,UNP,2008-09-15,36.2599983215332
+80624,UNP,2008-09-16,36.58000183105469
+80625,UNP,2008-09-17,36.380001068115234
+80626,UNP,2008-09-18,36.90499877929688
+80627,UNP,2008-09-19,38.3650016784668
+80628,UNP,2008-09-22,36.43000030517578
+80629,UNP,2008-09-23,36.8650016784668
+80630,UNP,2008-09-24,35.90999984741211
+80631,UNP,2008-09-25,36.16999816894531
+80632,UNP,2008-09-26,36.6349983215332
+80633,UNP,2008-09-29,34.57500076293945
+80634,UNP,2008-09-30,35.58000183105469
+80635,UNP,2008-10-01,34.720001220703125
+80636,UNP,2008-10-02,31.049999237060547
+80637,UNP,2008-10-03,30.905000686645508
+80638,UNP,2008-10-06,30.625
+80639,UNP,2008-10-07,30.075000762939453
+80640,UNP,2008-10-08,30.395000457763672
+80641,UNP,2008-10-09,28.440000534057617
+80642,UNP,2008-10-10,29.0
+80643,UNP,2008-10-13,31.625
+80644,UNP,2008-10-14,31.479999542236328
+80645,UNP,2008-10-15,27.06999969482422
+80646,UNP,2008-10-16,27.670000076293945
+80647,UNP,2008-10-17,27.7450008392334
+80648,UNP,2008-10-20,29.440000534057617
+80649,UNP,2008-10-21,29.209999084472656
+80650,UNP,2008-10-22,28.434999465942383
+80651,UNP,2008-10-23,29.125
+80652,UNP,2008-10-24,29.13999938964844
+80653,UNP,2008-10-27,27.81999969482422
+80654,UNP,2008-10-28,29.959999084472656
+80655,UNP,2008-10-29,31.684999465942383
+80656,UNP,2008-10-30,31.81999969482422
+80657,UNP,2008-10-31,33.3849983215332
+80658,UNP,2008-11-03,32.17499923706055
+80659,UNP,2008-11-04,34.720001220703125
+80660,UNP,2008-11-05,32.22999954223633
+80661,UNP,2008-11-06,30.32999992370605
+80662,UNP,2008-11-07,30.4950008392334
+80663,UNP,2008-11-10,31.2549991607666
+80664,UNP,2008-11-11,31.18000030517578
+80665,UNP,2008-11-12,29.975000381469727
+80666,UNP,2008-11-13,30.80500030517578
+80667,UNP,2008-11-14,28.63500022888184
+80668,UNP,2008-11-17,28.604999542236328
+80669,UNP,2008-11-18,28.165000915527344
+80670,UNP,2008-11-19,25.48500061035156
+80671,UNP,2008-11-20,24.559999465942383
+80672,UNP,2008-11-21,23.75
+80673,UNP,2008-11-24,23.75
+80674,UNP,2008-11-25,25.01000022888184
+80675,UNP,2008-11-26,25.3700008392334
+80676,UNP,2008-11-28,25.020000457763672
+80677,UNP,2008-12-01,23.51499938964844
+80678,UNP,2008-12-02,23.63500022888184
+80679,UNP,2008-12-03,24.03499984741211
+80680,UNP,2008-12-04,23.69499969482422
+80681,UNP,2008-12-05,23.7450008392334
+80682,UNP,2008-12-08,25.315000534057617
+80683,UNP,2008-12-09,23.450000762939453
+80684,UNP,2008-12-10,24.524999618530277
+80685,UNP,2008-12-11,23.299999237060547
+80686,UNP,2008-12-12,21.405000686645508
+80687,UNP,2008-12-15,21.739999771118164
+80688,UNP,2008-12-16,23.450000762939453
+80689,UNP,2008-12-17,24.395000457763672
+80690,UNP,2008-12-18,23.295000076293945
+80691,UNP,2008-12-19,23.13500022888184
+80692,UNP,2008-12-22,23.489999771118164
+80693,UNP,2008-12-23,23.170000076293945
+80694,UNP,2008-12-24,23.045000076293945
+80695,UNP,2008-12-26,23.48500061035156
+80696,UNP,2008-12-29,23.040000915527344
+80697,UNP,2008-12-30,23.405000686645508
+80698,UNP,2008-12-31,23.899999618530277
+80699,UNP,2009-01-02,25.065000534057617
+80700,UNP,2009-01-05,26.024999618530277
+80701,UNP,2009-01-06,27.0049991607666
+80702,UNP,2009-01-07,24.8799991607666
+80703,UNP,2009-01-08,24.63999938964844
+80704,UNP,2009-01-09,24.059999465942383
+80705,UNP,2009-01-12,22.7549991607666
+80706,UNP,2009-01-13,22.1200008392334
+80707,UNP,2009-01-14,20.780000686645508
+80708,UNP,2009-01-15,20.614999771118164
+80709,UNP,2009-01-16,20.209999084472656
+80710,UNP,2009-01-20,18.915000915527344
+80711,UNP,2009-01-21,20.26000022888184
+80712,UNP,2009-01-22,21.625
+80713,UNP,2009-01-23,21.25
+80714,UNP,2009-01-26,21.46999931335449
+80715,UNP,2009-01-27,22.489999771118164
+80716,UNP,2009-01-28,23.375
+80717,UNP,2009-01-29,22.350000381469727
+80718,UNP,2009-01-30,21.895000457763672
+80719,UNP,2009-02-02,21.55500030517578
+80720,UNP,2009-02-03,22.76000022888184
+80721,UNP,2009-02-04,23.07999992370605
+80722,UNP,2009-02-05,23.63999938964844
+80723,UNP,2009-02-06,24.63500022888184
+80724,UNP,2009-02-09,24.649999618530277
+80725,UNP,2009-02-10,23.38500022888184
+80726,UNP,2009-02-11,22.65999984741211
+80727,UNP,2009-02-12,21.674999237060547
+80728,UNP,2009-02-13,21.7549991607666
+80729,UNP,2009-02-17,20.405000686645508
+80730,UNP,2009-02-18,20.479999542236328
+80731,UNP,2009-02-19,19.614999771118164
+80732,UNP,2009-02-20,20.01499938964844
+80733,UNP,2009-02-23,18.875
+80734,UNP,2009-02-24,19.94499969482422
+80735,UNP,2009-02-25,19.3700008392334
+80736,UNP,2009-02-26,18.71500015258789
+80737,UNP,2009-02-27,18.76000022888184
+80738,UNP,2009-03-02,17.905000686645508
+80739,UNP,2009-03-03,18.28499984741211
+80740,UNP,2009-03-04,18.979999542236328
+80741,UNP,2009-03-05,17.71500015258789
+80742,UNP,2009-03-06,17.489999771118164
+80743,UNP,2009-03-09,16.809999465942383
+80744,UNP,2009-03-10,17.899999618530273
+80745,UNP,2009-03-11,18.270000457763672
+80746,UNP,2009-03-12,18.63500022888184
+80747,UNP,2009-03-13,18.59000015258789
+80748,UNP,2009-03-16,19.46500015258789
+80749,UNP,2009-03-17,20.049999237060547
+80750,UNP,2009-03-18,19.80500030517578
+80751,UNP,2009-03-19,19.73500061035156
+80752,UNP,2009-03-20,19.34499931335449
+80753,UNP,2009-03-23,21.020000457763672
+80754,UNP,2009-03-24,21.07999992370605
+80755,UNP,2009-03-25,20.475000381469727
+80756,UNP,2009-03-26,22.239999771118164
+80757,UNP,2009-03-27,21.5
+80758,UNP,2009-03-30,20.489999771118164
+80759,UNP,2009-03-31,20.55500030517578
+80760,UNP,2009-04-01,20.799999237060547
+80761,UNP,2009-04-02,22.625
+80762,UNP,2009-04-03,23.045000076293945
+80763,UNP,2009-04-06,22.030000686645508
+80764,UNP,2009-04-07,21.315000534057617
+80765,UNP,2009-04-08,21.95499992370605
+80766,UNP,2009-04-09,23.149999618530277
+80767,UNP,2009-04-13,23.3799991607666
+80768,UNP,2009-04-14,23.084999084472656
+80769,UNP,2009-04-15,23.295000076293945
+80770,UNP,2009-04-16,23.59000015258789
+80771,UNP,2009-04-17,24.145000457763672
+80772,UNP,2009-04-20,22.989999771118164
+80773,UNP,2009-04-21,23.5
+80774,UNP,2009-04-22,23.86000061035156
+80775,UNP,2009-04-23,24.774999618530277
+80776,UNP,2009-04-24,24.565000534057617
+80777,UNP,2009-04-27,23.690000534057617
+80778,UNP,2009-04-28,23.55500030517578
+80779,UNP,2009-04-29,24.459999084472656
+80780,UNP,2009-04-30,24.56999969482422
+80781,UNP,2009-05-01,24.989999771118164
+80782,UNP,2009-05-04,26.65999984741211
+80783,UNP,2009-05-05,26.045000076293945
+80784,UNP,2009-05-06,26.5
+80785,UNP,2009-05-07,25.6299991607666
+80786,UNP,2009-05-08,25.71999931335449
+80787,UNP,2009-05-11,24.670000076293945
+80788,UNP,2009-05-12,24.15999984741211
+80789,UNP,2009-05-13,22.96999931335449
+80790,UNP,2009-05-14,22.950000762939453
+80791,UNP,2009-05-15,23.290000915527344
+80792,UNP,2009-05-18,24.23500061035156
+80793,UNP,2009-05-19,24.084999084472656
+80794,UNP,2009-05-20,24.25
+80795,UNP,2009-05-21,23.0049991607666
+80796,UNP,2009-05-22,23.07999992370605
+80797,UNP,2009-05-26,23.950000762939453
+80798,UNP,2009-05-27,22.655000686645508
+80799,UNP,2009-05-28,22.780000686645508
+80800,UNP,2009-05-29,24.63500022888184
+80801,UNP,2009-06-01,25.98500061035156
+80802,UNP,2009-06-02,26.5
+80803,UNP,2009-06-03,25.895000457763672
+80804,UNP,2009-06-04,26.65999984741211
+80805,UNP,2009-06-05,26.899999618530277
+80806,UNP,2009-06-08,27.0
+80807,UNP,2009-06-09,26.959999084472656
+80808,UNP,2009-06-10,26.71500015258789
+80809,UNP,2009-06-11,26.57999992370605
+80810,UNP,2009-06-12,27.18000030517578
+80811,UNP,2009-06-15,25.799999237060547
+80812,UNP,2009-06-16,25.84499931335449
+80813,UNP,2009-06-17,25.700000762939453
+80814,UNP,2009-06-18,25.38500022888184
+80815,UNP,2009-06-19,26.0
+80816,UNP,2009-06-22,24.63500022888184
+80817,UNP,2009-06-23,24.7450008392334
+80818,UNP,2009-06-24,25.225000381469727
+80819,UNP,2009-06-25,26.565000534057617
+80820,UNP,2009-06-26,26.649999618530277
+80821,UNP,2009-06-29,26.34000015258789
+80822,UNP,2009-06-30,26.030000686645508
+80823,UNP,2009-07-01,26.375
+80824,UNP,2009-07-02,25.450000762939453
+80825,UNP,2009-07-06,25.36000061035156
+80826,UNP,2009-07-07,24.51499938964844
+80827,UNP,2009-07-08,24.44499969482422
+80828,UNP,2009-07-09,24.84499931335449
+80829,UNP,2009-07-10,25.184999465942383
+80830,UNP,2009-07-13,25.625
+80831,UNP,2009-07-14,26.63999938964844
+80832,UNP,2009-07-15,27.82999992370605
+80833,UNP,2009-07-16,28.270000457763672
+80834,UNP,2009-07-17,28.415000915527344
+80835,UNP,2009-07-20,29.125
+80836,UNP,2009-07-21,29.31999969482422
+80837,UNP,2009-07-22,29.614999771118164
+80838,UNP,2009-07-23,29.575000762939453
+80839,UNP,2009-07-24,28.9950008392334
+80840,UNP,2009-07-27,28.905000686645508
+80841,UNP,2009-07-28,28.280000686645508
+80842,UNP,2009-07-29,28.065000534057617
+80843,UNP,2009-07-30,28.55500030517578
+80844,UNP,2009-07-31,28.76000022888184
+80845,UNP,2009-08-03,30.100000381469727
+80846,UNP,2009-08-04,30.21500015258789
+80847,UNP,2009-08-05,29.6299991607666
+80848,UNP,2009-08-06,29.71500015258789
+80849,UNP,2009-08-07,30.684999465942383
+80850,UNP,2009-08-10,29.63500022888184
+80851,UNP,2009-08-11,30.0
+80852,UNP,2009-08-12,30.3700008392334
+80853,UNP,2009-08-13,30.7549991607666
+80854,UNP,2009-08-14,30.40999984741211
+80855,UNP,2009-08-17,29.51000022888184
+80856,UNP,2009-08-18,29.774999618530277
+80857,UNP,2009-08-19,29.959999084472656
+80858,UNP,2009-08-20,30.6299991607666
+80859,UNP,2009-08-21,30.975000381469727
+80860,UNP,2009-08-24,30.61000061035156
+80861,UNP,2009-08-25,30.48500061035156
+80862,UNP,2009-08-26,30.190000534057617
+80863,UNP,2009-08-27,30.280000686645508
+80864,UNP,2009-08-28,30.315000534057617
+80865,UNP,2009-08-31,29.905000686645508
+80866,UNP,2009-09-01,29.645000457763672
+80867,UNP,2009-09-02,29.350000381469727
+80868,UNP,2009-09-03,30.01499938964844
+80869,UNP,2009-09-04,31.020000457763672
+80870,UNP,2009-09-08,30.834999084472656
+80871,UNP,2009-09-09,31.125
+80872,UNP,2009-09-10,31.770000457763672
+80873,UNP,2009-09-11,31.274999618530277
+80874,UNP,2009-09-14,31.38999938964844
+80875,UNP,2009-09-15,31.80500030517578
+80876,UNP,2009-09-16,31.600000381469727
+80877,UNP,2009-09-17,31.174999237060547
+80878,UNP,2009-09-18,31.200000762939453
+80879,UNP,2009-09-21,30.774999618530277
+80880,UNP,2009-09-22,31.0
+80881,UNP,2009-09-23,30.40999984741211
+80882,UNP,2009-09-24,30.34000015258789
+80883,UNP,2009-09-25,29.75
+80884,UNP,2009-09-28,30.145000457763672
+80885,UNP,2009-09-29,29.56999969482422
+80886,UNP,2009-09-30,29.174999237060547
+80887,UNP,2009-10-01,29.030000686645508
+80888,UNP,2009-10-02,28.690000534057617
+80889,UNP,2009-10-05,29.184999465942383
+80890,UNP,2009-10-06,29.405000686645508
+80891,UNP,2009-10-07,29.31999969482422
+80892,UNP,2009-10-08,29.725000381469727
+80893,UNP,2009-10-09,29.895000457763672
+80894,UNP,2009-10-12,29.80500030517578
+80895,UNP,2009-10-13,29.95499992370605
+80896,UNP,2009-10-14,31.43000030517578
+80897,UNP,2009-10-15,31.38999938964844
+80898,UNP,2009-10-16,31.76499938964844
+80899,UNP,2009-10-19,32.064998626708984
+80900,UNP,2009-10-20,32.119998931884766
+80901,UNP,2009-10-21,31.459999084472656
+80902,UNP,2009-10-22,30.559999465942383
+80903,UNP,2009-10-23,28.864999771118164
+80904,UNP,2009-10-26,29.024999618530277
+80905,UNP,2009-10-27,27.545000076293945
+80906,UNP,2009-10-28,27.725000381469727
+80907,UNP,2009-10-29,28.239999771118164
+80908,UNP,2009-10-30,27.56999969482422
+80909,UNP,2009-11-02,27.530000686645508
+80910,UNP,2009-11-03,29.70499992370605
+80911,UNP,2009-11-04,29.575000762939453
+80912,UNP,2009-11-05,30.325000762939453
+80913,UNP,2009-11-06,31.18000030517578
+80914,UNP,2009-11-09,31.190000534057617
+80915,UNP,2009-11-10,31.059999465942383
+80916,UNP,2009-11-11,31.545000076293945
+80917,UNP,2009-11-12,31.25
+80918,UNP,2009-11-13,31.774999618530277
+80919,UNP,2009-11-16,32.525001525878906
+80920,UNP,2009-11-17,32.97999954223633
+80921,UNP,2009-11-18,32.970001220703125
+80922,UNP,2009-11-19,32.334999084472656
+80923,UNP,2009-11-20,32.525001525878906
+80924,UNP,2009-11-23,33.05500030517578
+80925,UNP,2009-11-24,32.20500183105469
+80926,UNP,2009-11-25,32.25
+80927,UNP,2009-11-27,31.59499931335449
+80928,UNP,2009-11-30,31.6299991607666
+80929,UNP,2009-12-01,32.165000915527344
+80930,UNP,2009-12-02,32.30500030517578
+80931,UNP,2009-12-03,32.099998474121094
+80932,UNP,2009-12-04,32.61000061035156
+80933,UNP,2009-12-07,32.40999984741211
+80934,UNP,2009-12-08,31.674999237060547
+80935,UNP,2009-12-09,31.7450008392334
+80936,UNP,2009-12-10,32.29499816894531
+80937,UNP,2009-12-11,32.09000015258789
+80938,UNP,2009-12-14,32.63999938964844
+80939,UNP,2009-12-15,32.45500183105469
+80940,UNP,2009-12-16,32.2400016784668
+80941,UNP,2009-12-17,31.655000686645508
+80942,UNP,2009-12-18,31.690000534057617
+80943,UNP,2009-12-21,32.375
+80944,UNP,2009-12-22,32.525001525878906
+80945,UNP,2009-12-23,32.900001525878906
+80946,UNP,2009-12-24,33.1150016784668
+80947,UNP,2009-12-28,32.83000183105469
+80948,UNP,2009-12-29,32.68000030517578
+80949,UNP,2009-12-30,32.45000076293945
+80950,UNP,2009-12-31,31.950000762939453
+80951,UNP,2010-01-04,32.69499969482422
+80952,UNP,2010-01-05,33.150001525878906
+80953,UNP,2010-01-06,33.20000076293945
+80954,UNP,2010-01-07,32.904998779296875
+80955,UNP,2010-01-08,34.02000045776367
+80956,UNP,2010-01-11,33.79499816894531
+80957,UNP,2010-01-12,33.69499969482422
+80958,UNP,2010-01-13,33.73500061035156
+80959,UNP,2010-01-14,33.189998626708984
+80960,UNP,2010-01-15,32.78499984741211
+80961,UNP,2010-01-19,32.7599983215332
+80962,UNP,2010-01-20,31.864999771118164
+80963,UNP,2010-01-21,32.724998474121094
+80964,UNP,2010-01-22,31.924999237060547
+80965,UNP,2010-01-25,31.875
+80966,UNP,2010-01-26,32.099998474121094
+80967,UNP,2010-01-27,31.905000686645508
+80968,UNP,2010-01-28,30.770000457763672
+80969,UNP,2010-01-29,30.25
+80970,UNP,2010-02-01,31.155000686645508
+80971,UNP,2010-02-02,31.46500015258789
+80972,UNP,2010-02-03,31.489999771118164
+80973,UNP,2010-02-04,30.489999771118164
+80974,UNP,2010-02-05,31.049999237060547
+80975,UNP,2010-02-08,30.48500061035156
+80976,UNP,2010-02-09,30.8700008392334
+80977,UNP,2010-02-10,30.854999542236328
+80978,UNP,2010-02-11,31.80500030517578
+80979,UNP,2010-02-12,31.70499992370605
+80980,UNP,2010-02-16,32.58000183105469
+80981,UNP,2010-02-17,32.4900016784668
+80982,UNP,2010-02-18,32.654998779296875
+80983,UNP,2010-02-19,33.28499984741211
+80984,UNP,2010-02-22,33.42499923706055
+80985,UNP,2010-02-23,33.19499969482422
+80986,UNP,2010-02-24,33.439998626708984
+80987,UNP,2010-02-25,34.22999954223633
+80988,UNP,2010-02-26,33.685001373291016
+80989,UNP,2010-03-01,33.849998474121094
+80990,UNP,2010-03-02,33.6349983215332
+80991,UNP,2010-03-03,33.60499954223633
+80992,UNP,2010-03-04,34.029998779296875
+80993,UNP,2010-03-05,34.564998626708984
+80994,UNP,2010-03-08,34.744998931884766
+80995,UNP,2010-03-09,35.41999816894531
+80996,UNP,2010-03-10,35.79999923706055
+80997,UNP,2010-03-11,36.25
+80998,UNP,2010-03-12,36.5
+80999,UNP,2010-03-15,36.45500183105469
+81000,UNP,2010-03-16,36.72499847412109
+81001,UNP,2010-03-17,36.60499954223633
+81002,UNP,2010-03-18,36.82500076293945
+81003,UNP,2010-03-19,36.619998931884766
+81004,UNP,2010-03-22,37.0
+81005,UNP,2010-03-23,36.84999847412109
+81006,UNP,2010-03-24,36.45500183105469
+81007,UNP,2010-03-25,36.334999084472656
+81008,UNP,2010-03-26,36.33000183105469
+81009,UNP,2010-03-29,36.790000915527344
+81010,UNP,2010-03-30,36.80500030517578
+81011,UNP,2010-03-31,36.650001525878906
+81012,UNP,2010-04-01,36.82500076293945
+81013,UNP,2010-04-05,36.90499877929688
+81014,UNP,2010-04-06,36.81999969482422
+81015,UNP,2010-04-07,36.84000015258789
+81016,UNP,2010-04-08,37.775001525878906
+81017,UNP,2010-04-09,37.875
+81018,UNP,2010-04-12,37.68999862670898
+81019,UNP,2010-04-13,38.09999847412109
+81020,UNP,2010-04-14,38.52999877929688
+81021,UNP,2010-04-15,38.55500030517578
+81022,UNP,2010-04-16,37.97499847412109
+81023,UNP,2010-04-19,37.69499969482422
+81024,UNP,2010-04-20,38.35499954223633
+81025,UNP,2010-04-21,38.51499938964844
+81026,UNP,2010-04-22,38.125
+81027,UNP,2010-04-23,38.54999923706055
+81028,UNP,2010-04-26,38.55500030517578
+81029,UNP,2010-04-27,38.03499984741211
+81030,UNP,2010-04-28,37.970001220703125
+81031,UNP,2010-04-29,38.82500076293945
+81032,UNP,2010-04-30,37.83000183105469
+81033,UNP,2010-05-03,38.665000915527344
+81034,UNP,2010-05-04,37.52999877929688
+81035,UNP,2010-05-05,37.14500045776367
+81036,UNP,2010-05-06,36.09999847412109
+81037,UNP,2010-05-07,35.53499984741211
+81038,UNP,2010-05-10,37.470001220703125
+81039,UNP,2010-05-11,37.39500045776367
+81040,UNP,2010-05-12,38.36000061035156
+81041,UNP,2010-05-13,37.915000915527344
+81042,UNP,2010-05-14,37.09000015258789
+81043,UNP,2010-05-17,37.150001525878906
+81044,UNP,2010-05-18,36.470001220703125
+81045,UNP,2010-05-19,35.790000915527344
+81046,UNP,2010-05-20,33.970001220703125
+81047,UNP,2010-05-21,34.875
+81048,UNP,2010-05-24,34.665000915527344
+81049,UNP,2010-05-25,34.28499984741211
+81050,UNP,2010-05-26,35.060001373291016
+81051,UNP,2010-05-27,35.775001525878906
+81052,UNP,2010-05-28,35.71500015258789
+81053,UNP,2010-06-01,35.154998779296875
+81054,UNP,2010-06-02,36.290000915527344
+81055,UNP,2010-06-03,36.61000061035156
+81056,UNP,2010-06-04,34.665000915527344
+81057,UNP,2010-06-07,34.04999923706055
+81058,UNP,2010-06-08,34.665000915527344
+81059,UNP,2010-06-09,34.689998626708984
+81060,UNP,2010-06-10,36.345001220703125
+81061,UNP,2010-06-11,36.775001525878906
+81062,UNP,2010-06-14,36.369998931884766
+81063,UNP,2010-06-15,37.57500076293945
+81064,UNP,2010-06-16,37.560001373291016
+81065,UNP,2010-06-17,38.11000061035156
+81066,UNP,2010-06-18,38.185001373291016
+81067,UNP,2010-06-21,38.415000915527344
+81068,UNP,2010-06-22,36.915000915527344
+81069,UNP,2010-06-23,36.97999954223633
+81070,UNP,2010-06-24,36.01499938964844
+81071,UNP,2010-06-25,36.36000061035156
+81072,UNP,2010-06-28,36.334999084472656
+81073,UNP,2010-06-29,35.064998626708984
+81074,UNP,2010-06-30,34.755001068115234
+81075,UNP,2010-07-01,34.755001068115234
+81076,UNP,2010-07-02,34.185001373291016
+81077,UNP,2010-07-06,33.71500015258789
+81078,UNP,2010-07-07,35.119998931884766
+81079,UNP,2010-07-08,35.44499969482422
+81080,UNP,2010-07-09,35.85499954223633
+81081,UNP,2010-07-12,36.345001220703125
+81082,UNP,2010-07-13,36.220001220703125
+81083,UNP,2010-07-14,36.29499816894531
+81084,UNP,2010-07-15,36.09000015258789
+81085,UNP,2010-07-16,34.404998779296875
+81086,UNP,2010-07-19,34.185001373291016
+81087,UNP,2010-07-20,34.814998626708984
+81088,UNP,2010-07-21,34.560001373291016
+81089,UNP,2010-07-22,36.20000076293945
+81090,UNP,2010-07-23,36.95000076293945
+81091,UNP,2010-07-26,37.72999954223633
+81092,UNP,2010-07-27,37.31499862670898
+81093,UNP,2010-07-28,37.35499954223633
+81094,UNP,2010-07-29,37.17499923706055
+81095,UNP,2010-07-30,37.334999084472656
+81096,UNP,2010-08-02,38.130001068115234
+81097,UNP,2010-08-03,38.27000045776367
+81098,UNP,2010-08-04,38.48500061035156
+81099,UNP,2010-08-05,38.76499938964844
+81100,UNP,2010-08-06,38.52000045776367
+81101,UNP,2010-08-09,39.06499862670898
+81102,UNP,2010-08-10,38.83000183105469
+81103,UNP,2010-08-11,37.13999938964844
+81104,UNP,2010-08-12,36.90999984741211
+81105,UNP,2010-08-13,36.72499847412109
+81106,UNP,2010-08-16,36.54499816894531
+81107,UNP,2010-08-17,37.42499923706055
+81108,UNP,2010-08-18,38.0
+81109,UNP,2010-08-19,37.25
+81110,UNP,2010-08-20,37.130001068115234
+81111,UNP,2010-08-23,36.43000030517578
+81112,UNP,2010-08-24,35.970001220703125
+81113,UNP,2010-08-25,36.084999084472656
+81114,UNP,2010-08-26,36.20500183105469
+81115,UNP,2010-08-27,36.845001220703125
+81116,UNP,2010-08-30,36.17499923706055
+81117,UNP,2010-08-31,36.470001220703125
+81118,UNP,2010-09-01,38.18999862670898
+81119,UNP,2010-09-02,38.65499877929688
+81120,UNP,2010-09-03,39.400001525878906
+81121,UNP,2010-09-07,39.18000030517578
+81122,UNP,2010-09-08,39.505001068115234
+81123,UNP,2010-09-09,39.33000183105469
+81124,UNP,2010-09-10,39.3650016784668
+81125,UNP,2010-09-13,39.625
+81126,UNP,2010-09-14,39.84999847412109
+81127,UNP,2010-09-15,39.540000915527344
+81128,UNP,2010-09-16,39.459999084472656
+81129,UNP,2010-09-17,39.97999954223633
+81130,UNP,2010-09-20,40.369998931884766
+81131,UNP,2010-09-21,40.6150016784668
+81132,UNP,2010-09-22,40.29999923706055
+81133,UNP,2010-09-23,39.584999084472656
+81134,UNP,2010-09-24,41.04999923706055
+81135,UNP,2010-09-27,40.82500076293945
+81136,UNP,2010-09-28,41.150001525878906
+81137,UNP,2010-09-29,41.125
+81138,UNP,2010-09-30,40.900001525878906
+81139,UNP,2010-10-01,40.51499938964844
+81140,UNP,2010-10-04,40.01499938964844
+81141,UNP,2010-10-05,41.209999084472656
+81142,UNP,2010-10-06,41.64500045776367
+81143,UNP,2010-10-07,41.81499862670898
+81144,UNP,2010-10-08,42.43000030517578
+81145,UNP,2010-10-11,42.52999877929688
+81146,UNP,2010-10-12,41.72999954223633
+81147,UNP,2010-10-13,43.40999984741211
+81148,UNP,2010-10-14,43.06499862670898
+81149,UNP,2010-10-15,42.60499954223633
+81150,UNP,2010-10-18,42.71500015258789
+81151,UNP,2010-10-19,42.15499877929688
+81152,UNP,2010-10-20,42.89500045776367
+81153,UNP,2010-10-21,42.630001068115234
+81154,UNP,2010-10-22,43.15499877929688
+81155,UNP,2010-10-25,43.595001220703125
+81156,UNP,2010-10-26,43.68000030517578
+81157,UNP,2010-10-27,42.71500015258789
+81158,UNP,2010-10-28,43.025001525878906
+81159,UNP,2010-10-29,43.84000015258789
+81160,UNP,2010-11-01,44.45000076293945
+81161,UNP,2010-11-02,44.97499847412109
+81162,UNP,2010-11-03,45.51499938964844
+81163,UNP,2010-11-04,45.86000061035156
+81164,UNP,2010-11-05,45.61000061035156
+81165,UNP,2010-11-08,45.9900016784668
+81166,UNP,2010-11-09,45.17499923706055
+81167,UNP,2010-11-10,45.70000076293945
+81168,UNP,2010-11-11,45.470001220703125
+81169,UNP,2010-11-12,45.14500045776367
+81170,UNP,2010-11-15,45.64500045776367
+81171,UNP,2010-11-16,44.880001068115234
+81172,UNP,2010-11-17,44.95500183105469
+81173,UNP,2010-11-18,45.845001220703125
+81174,UNP,2010-11-19,45.90999984741211
+81175,UNP,2010-11-22,45.15999984741211
+81176,UNP,2010-11-23,44.505001068115234
+81177,UNP,2010-11-24,45.375
+81178,UNP,2010-11-26,45.04999923706055
+81179,UNP,2010-11-29,45.32500076293945
+81180,UNP,2010-11-30,45.05500030517578
+81181,UNP,2010-12-01,45.709999084472656
+81182,UNP,2010-12-02,46.83000183105469
+81183,UNP,2010-12-03,47.275001525878906
+81184,UNP,2010-12-06,47.209999084472656
+81185,UNP,2010-12-07,47.06499862670898
+81186,UNP,2010-12-08,46.23500061035156
+81187,UNP,2010-12-09,46.400001525878906
+81188,UNP,2010-12-10,46.31999969482422
+81189,UNP,2010-12-13,46.09000015258789
+81190,UNP,2010-12-14,45.78499984741211
+81191,UNP,2010-12-15,45.720001220703125
+81192,UNP,2010-12-16,46.14500045776367
+81193,UNP,2010-12-17,45.59000015258789
+81194,UNP,2010-12-20,45.45000076293945
+81195,UNP,2010-12-21,46.02999877929688
+81196,UNP,2010-12-22,46.04499816894531
+81197,UNP,2010-12-23,45.85499954223633
+81198,UNP,2010-12-27,46.005001068115234
+81199,UNP,2010-12-28,45.95500183105469
+81200,UNP,2010-12-29,46.07500076293945
+81201,UNP,2010-12-30,46.02999877929688
+81202,UNP,2010-12-31,46.33000183105469
+81203,UNP,2011-01-03,46.845001220703125
+81204,UNP,2011-01-04,46.540000915527344
+81205,UNP,2011-01-05,46.47999954223633
+81206,UNP,2011-01-06,46.275001525878906
+81207,UNP,2011-01-07,47.59000015258789
+81208,UNP,2011-01-10,48.68000030517578
+81209,UNP,2011-01-11,48.73500061035156
+81210,UNP,2011-01-12,49.040000915527344
+81211,UNP,2011-01-13,49.5099983215332
+81212,UNP,2011-01-14,49.33000183105469
+81213,UNP,2011-01-18,49.08000183105469
+81214,UNP,2011-01-19,48.650001525878906
+81215,UNP,2011-01-20,47.525001525878906
+81216,UNP,2011-01-21,47.255001068115234
+81217,UNP,2011-01-24,47.09999847412109
+81218,UNP,2011-01-25,46.5099983215332
+81219,UNP,2011-01-26,47.060001373291016
+81220,UNP,2011-01-27,47.66999816894531
+81221,UNP,2011-01-28,46.77000045776367
+81222,UNP,2011-01-31,47.31499862670898
+81223,UNP,2011-02-01,47.71500015258789
+81224,UNP,2011-02-02,47.084999084472656
+81225,UNP,2011-02-03,46.79999923706055
+81226,UNP,2011-02-04,47.125
+81227,UNP,2011-02-07,47.30500030517578
+81228,UNP,2011-02-08,47.560001373291016
+81229,UNP,2011-02-09,47.92499923706055
+81230,UNP,2011-02-10,48.755001068115234
+81231,UNP,2011-02-11,49.5099983215332
+81232,UNP,2011-02-14,49.26499938964844
+81233,UNP,2011-02-15,48.994998931884766
+81234,UNP,2011-02-16,48.83000183105469
+81235,UNP,2011-02-17,48.90999984741211
+81236,UNP,2011-02-18,48.56999969482422
+81237,UNP,2011-02-22,47.15999984741211
+81238,UNP,2011-02-23,46.27000045776367
+81239,UNP,2011-02-24,46.85499954223633
+81240,UNP,2011-02-25,47.01499938964844
+81241,UNP,2011-02-28,47.70500183105469
+81242,UNP,2011-03-01,46.334999084472656
+81243,UNP,2011-03-02,47.14500045776367
+81244,UNP,2011-03-03,47.77000045776367
+81245,UNP,2011-03-04,47.68000030517578
+81246,UNP,2011-03-07,47.27999877929688
+81247,UNP,2011-03-08,48.165000915527344
+81248,UNP,2011-03-09,47.54999923706055
+81249,UNP,2011-03-10,47.02999877929688
+81250,UNP,2011-03-11,47.3849983215332
+81251,UNP,2011-03-14,47.02000045776367
+81252,UNP,2011-03-15,46.5099983215332
+81253,UNP,2011-03-16,45.73500061035156
+81254,UNP,2011-03-17,46.900001525878906
+81255,UNP,2011-03-18,47.5099983215332
+81256,UNP,2011-03-21,48.28499984741211
+81257,UNP,2011-03-22,47.31499862670898
+81258,UNP,2011-03-23,46.959999084472656
+81259,UNP,2011-03-24,47.685001373291016
+81260,UNP,2011-03-25,48.79499816894531
+81261,UNP,2011-03-28,48.810001373291016
+81262,UNP,2011-03-29,49.40499877929688
+81263,UNP,2011-03-30,48.935001373291016
+81264,UNP,2011-03-31,49.165000915527344
+81265,UNP,2011-04-01,49.1349983215332
+81266,UNP,2011-04-04,49.30500030517578
+81267,UNP,2011-04-05,48.900001525878906
+81268,UNP,2011-04-06,48.69499969482422
+81269,UNP,2011-04-07,48.244998931884766
+81270,UNP,2011-04-08,47.83000183105469
+81271,UNP,2011-04-11,47.67499923706055
+81272,UNP,2011-04-12,48.27000045776367
+81273,UNP,2011-04-13,48.45000076293945
+81274,UNP,2011-04-14,48.69499969482422
+81275,UNP,2011-04-15,49.1349983215332
+81276,UNP,2011-04-18,48.380001068115234
+81277,UNP,2011-04-19,48.65999984741211
+81278,UNP,2011-04-20,48.03499984741211
+81279,UNP,2011-04-21,48.02999877929688
+81280,UNP,2011-04-25,48.5
+81281,UNP,2011-04-26,49.9900016784668
+81282,UNP,2011-04-27,50.900001525878906
+81283,UNP,2011-04-28,51.45000076293945
+81284,UNP,2011-04-29,51.73500061035156
+81285,UNP,2011-05-02,51.810001373291016
+81286,UNP,2011-05-03,51.91999816894531
+81287,UNP,2011-05-04,50.27999877929688
+81288,UNP,2011-05-05,50.85499954223633
+81289,UNP,2011-05-06,51.16999816894531
+81290,UNP,2011-05-09,51.23500061035156
+81291,UNP,2011-05-10,52.244998931884766
+81292,UNP,2011-05-11,51.22999954223633
+81293,UNP,2011-05-12,51.21500015258789
+81294,UNP,2011-05-13,50.22999954223633
+81295,UNP,2011-05-16,50.5
+81296,UNP,2011-05-17,49.89500045776367
+81297,UNP,2011-05-18,51.01499938964844
+81298,UNP,2011-05-19,51.39500045776367
+81299,UNP,2011-05-20,50.994998931884766
+81300,UNP,2011-05-23,50.79499816894531
+81301,UNP,2011-05-24,50.790000915527344
+81302,UNP,2011-05-25,51.290000915527344
+81303,UNP,2011-05-26,51.619998931884766
+81304,UNP,2011-05-27,51.76499938964844
+81305,UNP,2011-05-31,52.48500061035156
+81306,UNP,2011-06-01,50.43000030517578
+81307,UNP,2011-06-02,51.11000061035156
+81308,UNP,2011-06-03,50.56999969482422
+81309,UNP,2011-06-06,50.06499862670898
+81310,UNP,2011-06-07,50.334999084472656
+81311,UNP,2011-06-08,49.869998931884766
+81312,UNP,2011-06-09,50.64500045776367
+81313,UNP,2011-06-10,49.79999923706055
+81314,UNP,2011-06-13,50.31999969482422
+81315,UNP,2011-06-14,50.84000015258789
+81316,UNP,2011-06-15,49.71500015258789
+81317,UNP,2011-06-16,49.39500045776367
+81318,UNP,2011-06-17,50.005001068115234
+81319,UNP,2011-06-20,50.900001525878906
+81320,UNP,2011-06-21,51.41999816894531
+81321,UNP,2011-06-22,50.935001373291016
+81322,UNP,2011-06-23,50.81499862670898
+81323,UNP,2011-06-24,50.02000045776367
+81324,UNP,2011-06-27,50.005001068115234
+81325,UNP,2011-06-28,50.8650016784668
+81326,UNP,2011-06-29,51.5
+81327,UNP,2011-06-30,52.20000076293945
+81328,UNP,2011-07-01,53.380001068115234
+81329,UNP,2011-07-05,52.86000061035156
+81330,UNP,2011-07-06,53.29499816894531
+81331,UNP,2011-07-07,53.125
+81332,UNP,2011-07-08,52.150001525878906
+81333,UNP,2011-07-11,51.13999938964844
+81334,UNP,2011-07-12,50.64500045776367
+81335,UNP,2011-07-13,51.07500076293945
+81336,UNP,2011-07-14,50.35499954223633
+81337,UNP,2011-07-15,50.369998931884766
+81338,UNP,2011-07-18,50.25
+81339,UNP,2011-07-19,50.275001525878906
+81340,UNP,2011-07-20,49.915000915527344
+81341,UNP,2011-07-21,52.20000076293945
+81342,UNP,2011-07-22,51.900001525878906
+81343,UNP,2011-07-25,52.43000030517578
+81344,UNP,2011-07-26,51.86000061035156
+81345,UNP,2011-07-27,51.09999847412109
+81346,UNP,2011-07-28,51.584999084472656
+81347,UNP,2011-07-29,51.2400016784668
+81348,UNP,2011-08-01,50.65499877929688
+81349,UNP,2011-08-02,48.79499816894531
+81350,UNP,2011-08-03,49.13999938964844
+81351,UNP,2011-08-04,46.38999938964844
+81352,UNP,2011-08-05,46.23500061035156
+81353,UNP,2011-08-08,43.72499847412109
+81354,UNP,2011-08-09,45.94499969482422
+81355,UNP,2011-08-10,44.3650016784668
+81356,UNP,2011-08-11,45.9900016784668
+81357,UNP,2011-08-12,46.36000061035156
+81358,UNP,2011-08-15,46.92499923706055
+81359,UNP,2011-08-16,45.76499938964844
+81360,UNP,2011-08-17,45.96500015258789
+81361,UNP,2011-08-18,43.025001525878906
+81362,UNP,2011-08-19,42.845001220703125
+81363,UNP,2011-08-22,42.9900016784668
+81364,UNP,2011-08-23,44.21500015258789
+81365,UNP,2011-08-24,44.52999877929688
+81366,UNP,2011-08-25,44.22999954223633
+81367,UNP,2011-08-26,44.775001525878906
+81368,UNP,2011-08-29,45.41999816894531
+81369,UNP,2011-08-30,46.375
+81370,UNP,2011-08-31,46.084999084472656
+81371,UNP,2011-09-01,45.69499969482422
+81372,UNP,2011-09-02,44.1349983215332
+81373,UNP,2011-09-06,44.2599983215332
+81374,UNP,2011-09-07,44.86000061035156
+81375,UNP,2011-09-08,44.095001220703125
+81376,UNP,2011-09-09,42.54499816894531
+81377,UNP,2011-09-12,42.14500045776367
+81378,UNP,2011-09-13,43.73500061035156
+81379,UNP,2011-09-14,44.380001068115234
+81380,UNP,2011-09-15,45.619998931884766
+81381,UNP,2011-09-16,45.81999969482422
+81382,UNP,2011-09-19,44.81499862670898
+81383,UNP,2011-09-20,44.18999862670898
+81384,UNP,2011-09-21,41.53499984741211
+81385,UNP,2011-09-22,41.220001220703125
+81386,UNP,2011-09-23,41.55500030517578
+81387,UNP,2011-09-26,41.86000061035156
+81388,UNP,2011-09-27,42.83000183105469
+81389,UNP,2011-09-28,41.6349983215332
+81390,UNP,2011-09-29,42.61000061035156
+81391,UNP,2011-09-30,40.834999084472656
+81392,UNP,2011-10-03,39.915000915527344
+81393,UNP,2011-10-04,41.744998931884766
+81394,UNP,2011-10-05,43.21500015258789
+81395,UNP,2011-10-06,44.76499938964844
+81396,UNP,2011-10-07,44.400001525878906
+81397,UNP,2011-10-10,46.0
+81398,UNP,2011-10-11,46.15499877929688
+81399,UNP,2011-10-12,45.89500045776367
+81400,UNP,2011-10-13,45.05500030517578
+81401,UNP,2011-10-14,45.98500061035156
+81402,UNP,2011-10-17,44.65499877929688
+81403,UNP,2011-10-18,46.20000076293945
+81404,UNP,2011-10-19,45.47999954223633
+81405,UNP,2011-10-20,47.29499816894531
+81406,UNP,2011-10-21,48.47999954223633
+81407,UNP,2011-10-24,48.70500183105469
+81408,UNP,2011-10-25,47.84000015258789
+81409,UNP,2011-10-26,48.95500183105469
+81410,UNP,2011-10-27,51.31499862670898
+81411,UNP,2011-10-28,51.0099983215332
+81412,UNP,2011-10-31,49.78499984741211
+81413,UNP,2011-11-01,48.415000915527344
+81414,UNP,2011-11-02,49.494998931884766
+81415,UNP,2011-11-03,50.744998931884766
+81416,UNP,2011-11-04,50.619998931884766
+81417,UNP,2011-11-07,50.84000015258789
+81418,UNP,2011-11-08,51.165000915527344
+81419,UNP,2011-11-09,49.18000030517578
+81420,UNP,2011-11-10,50.18999862670898
+81421,UNP,2011-11-11,51.43999862670898
+81422,UNP,2011-11-14,51.48500061035156
+81423,UNP,2011-11-15,51.68999862670898
+81424,UNP,2011-11-16,51.005001068115234
+81425,UNP,2011-11-17,50.459999084472656
+81426,UNP,2011-11-18,51.02000045776367
+81427,UNP,2011-11-21,49.20500183105469
+81428,UNP,2011-11-22,49.125
+81429,UNP,2011-11-23,48.0
+81430,UNP,2011-11-25,47.58000183105469
+81431,UNP,2011-11-28,49.26499938964844
+81432,UNP,2011-11-29,49.6150016784668
+81433,UNP,2011-11-30,51.70500183105469
+81434,UNP,2011-12-01,51.46500015258789
+81435,UNP,2011-12-02,51.345001220703125
+81436,UNP,2011-12-05,52.29499816894531
+81437,UNP,2011-12-06,51.41999816894531
+81438,UNP,2011-12-07,51.2599983215332
+81439,UNP,2011-12-08,50.185001373291016
+81440,UNP,2011-12-09,50.875
+81441,UNP,2011-12-12,50.29999923706055
+81442,UNP,2011-12-13,50.095001220703125
+81443,UNP,2011-12-14,49.310001373291016
+81444,UNP,2011-12-15,49.39500045776367
+81445,UNP,2011-12-16,49.93999862670898
+81446,UNP,2011-12-19,49.244998931884766
+81447,UNP,2011-12-20,50.59999847412109
+81448,UNP,2011-12-21,51.5099983215332
+81449,UNP,2011-12-22,52.11000061035156
+81450,UNP,2011-12-23,52.76499938964844
+81451,UNP,2011-12-27,52.845001220703125
+81452,UNP,2011-12-28,52.23500061035156
+81453,UNP,2011-12-29,52.67499923706055
+81454,UNP,2011-12-30,52.970001220703125
+81455,UNP,2012-01-03,54.0
+81456,UNP,2012-01-04,54.38999938964844
+81457,UNP,2012-01-05,53.994998931884766
+81458,UNP,2012-01-06,53.76499938964844
+81459,UNP,2012-01-09,54.744998931884766
+81460,UNP,2012-01-10,55.68000030517578
+81461,UNP,2012-01-11,55.9900016784668
+81462,UNP,2012-01-12,55.525001525878906
+81463,UNP,2012-01-13,54.8650016784668
+81464,UNP,2012-01-17,54.75
+81465,UNP,2012-01-18,54.90999984741211
+81466,UNP,2012-01-19,56.09000015258789
+81467,UNP,2012-01-20,56.41999816894531
+81468,UNP,2012-01-23,55.61000061035156
+81469,UNP,2012-01-24,55.60499954223633
+81470,UNP,2012-01-25,56.81499862670898
+81471,UNP,2012-01-26,56.84000015258789
+81472,UNP,2012-01-27,57.45000076293945
+81473,UNP,2012-01-30,57.31999969482422
+81474,UNP,2012-01-31,57.15499877929688
+81475,UNP,2012-02-01,57.41999816894531
+81476,UNP,2012-02-02,57.3650016784668
+81477,UNP,2012-02-03,58.05500030517578
+81478,UNP,2012-02-06,57.525001525878906
+81479,UNP,2012-02-07,57.34000015258789
+81480,UNP,2012-02-08,57.17499923706055
+81481,UNP,2012-02-09,56.400001525878906
+81482,UNP,2012-02-10,55.81499862670898
+81483,UNP,2012-02-13,56.59000015258789
+81484,UNP,2012-02-14,56.584999084472656
+81485,UNP,2012-02-15,54.70500183105469
+81486,UNP,2012-02-16,54.43999862670898
+81487,UNP,2012-02-17,55.494998931884766
+81488,UNP,2012-02-21,55.88999938964844
+81489,UNP,2012-02-22,56.040000915527344
+81490,UNP,2012-02-23,55.97499847412109
+81491,UNP,2012-02-24,56.310001373291016
+81492,UNP,2012-02-27,56.369998931884766
+81493,UNP,2012-02-28,56.11000061035156
+81494,UNP,2012-02-29,55.125
+81495,UNP,2012-03-01,55.76499938964844
+81496,UNP,2012-03-02,55.44499969482422
+81497,UNP,2012-03-05,54.775001525878906
+81498,UNP,2012-03-06,53.400001525878906
+81499,UNP,2012-03-07,53.91999816894531
+81500,UNP,2012-03-08,54.6349983215332
+81501,UNP,2012-03-09,53.81999969482422
+81502,UNP,2012-03-12,54.07500076293945
+81503,UNP,2012-03-13,55.19499969482422
+81504,UNP,2012-03-14,53.85499954223633
+81505,UNP,2012-03-15,56.540000915527344
+81506,UNP,2012-03-16,56.57500076293945
+81507,UNP,2012-03-19,56.505001068115234
+81508,UNP,2012-03-20,55.91999816894531
+81509,UNP,2012-03-21,56.15499877929688
+81510,UNP,2012-03-22,55.02000045776367
+81511,UNP,2012-03-23,54.44499969482422
+81512,UNP,2012-03-26,55.665000915527344
+81513,UNP,2012-03-27,55.255001068115234
+81514,UNP,2012-03-28,53.95500183105469
+81515,UNP,2012-03-29,53.70000076293945
+81516,UNP,2012-03-30,53.7400016784668
+81517,UNP,2012-04-02,54.79999923706055
+81518,UNP,2012-04-03,53.875
+81519,UNP,2012-04-04,54.18999862670898
+81520,UNP,2012-04-05,54.32500076293945
+81521,UNP,2012-04-09,53.09000015258789
+81522,UNP,2012-04-10,52.4900016784668
+81523,UNP,2012-04-11,52.900001525878906
+81524,UNP,2012-04-12,54.400001525878906
+81525,UNP,2012-04-13,54.02000045776367
+81526,UNP,2012-04-16,54.04499816894531
+81527,UNP,2012-04-17,54.59999847412109
+81528,UNP,2012-04-18,54.82500076293945
+81529,UNP,2012-04-19,52.84999847412109
+81530,UNP,2012-04-20,53.630001068115234
+81531,UNP,2012-04-23,54.5
+81532,UNP,2012-04-24,55.2599983215332
+81533,UNP,2012-04-25,56.744998931884766
+81534,UNP,2012-04-26,56.685001373291016
+81535,UNP,2012-04-27,56.94499969482422
+81536,UNP,2012-04-30,56.220001220703125
+81537,UNP,2012-05-01,57.40499877929688
+81538,UNP,2012-05-02,57.52000045776367
+81539,UNP,2012-05-03,57.02999877929688
+81540,UNP,2012-05-04,56.79999923706055
+81541,UNP,2012-05-07,56.81499862670898
+81542,UNP,2012-05-08,56.540000915527344
+81543,UNP,2012-05-09,55.94499969482422
+81544,UNP,2012-05-10,56.20500183105469
+81545,UNP,2012-05-11,56.09000015258789
+81546,UNP,2012-05-14,55.53499984741211
+81547,UNP,2012-05-15,56.20500183105469
+81548,UNP,2012-05-16,56.0
+81549,UNP,2012-05-17,54.08000183105469
+81550,UNP,2012-05-18,53.584999084472656
+81551,UNP,2012-05-21,55.09000015258789
+81552,UNP,2012-05-22,55.68999862670898
+81553,UNP,2012-05-23,56.244998931884766
+81554,UNP,2012-05-24,56.44499969482422
+81555,UNP,2012-05-25,55.93999862670898
+81556,UNP,2012-05-29,56.29499816894531
+81557,UNP,2012-05-30,54.93000030517578
+81558,UNP,2012-05-31,55.70000076293945
+81559,UNP,2012-06-01,54.05500030517578
+81560,UNP,2012-06-04,53.22499847412109
+81561,UNP,2012-06-05,53.540000915527344
+81562,UNP,2012-06-06,55.09000015258789
+81563,UNP,2012-06-07,55.13999938964844
+81564,UNP,2012-06-08,55.31999969482422
+81565,UNP,2012-06-11,54.80500030517578
+81566,UNP,2012-06-12,56.084999084472656
+81567,UNP,2012-06-13,56.150001525878906
+81568,UNP,2012-06-14,56.81999969482422
+81569,UNP,2012-06-15,57.435001373291016
+81570,UNP,2012-06-18,59.095001220703125
+81571,UNP,2012-06-19,59.20500183105469
+81572,UNP,2012-06-20,58.64500045776367
+81573,UNP,2012-06-21,57.72999954223633
+81574,UNP,2012-06-22,58.2400016784668
+81575,UNP,2012-06-25,56.96500015258789
+81576,UNP,2012-06-26,57.34000015258789
+81577,UNP,2012-06-27,57.39500045776367
+81578,UNP,2012-06-28,57.65999984741211
+81579,UNP,2012-06-29,59.65499877929688
+81580,UNP,2012-07-02,59.27999877929688
+81581,UNP,2012-07-03,59.47499847412109
+81582,UNP,2012-07-05,59.125
+81583,UNP,2012-07-06,58.375
+81584,UNP,2012-07-09,58.994998931884766
+81585,UNP,2012-07-10,58.22999954223633
+81586,UNP,2012-07-11,58.2599983215332
+81587,UNP,2012-07-12,58.14500045776367
+81588,UNP,2012-07-13,59.07500076293945
+81589,UNP,2012-07-16,58.97999954223633
+81590,UNP,2012-07-17,59.16999816894531
+81591,UNP,2012-07-18,59.29999923706055
+81592,UNP,2012-07-19,61.3849983215332
+81593,UNP,2012-07-20,59.79999923706055
+81594,UNP,2012-07-23,58.64500045776367
+81595,UNP,2012-07-24,58.39500045776367
+81596,UNP,2012-07-25,58.69499969482422
+81597,UNP,2012-07-26,60.40499877929688
+81598,UNP,2012-07-27,61.2400016784668
+81599,UNP,2012-07-30,61.56999969482422
+81600,UNP,2012-07-31,61.30500030517578
+81601,UNP,2012-08-01,60.79499816894531
+81602,UNP,2012-08-02,60.900001525878906
+81603,UNP,2012-08-03,62.27000045776367
+81604,UNP,2012-08-06,61.69499969482422
+81605,UNP,2012-08-07,61.625
+81606,UNP,2012-08-08,61.0
+81607,UNP,2012-08-09,60.64500045776367
+81608,UNP,2012-08-10,61.005001068115234
+81609,UNP,2012-08-13,60.845001220703125
+81610,UNP,2012-08-14,60.84000015258789
+81611,UNP,2012-08-15,61.85499954223633
+81612,UNP,2012-08-16,62.459999084472656
+81613,UNP,2012-08-17,62.505001068115234
+81614,UNP,2012-08-20,62.15999984741211
+81615,UNP,2012-08-21,62.36000061035156
+81616,UNP,2012-08-22,62.345001220703125
+81617,UNP,2012-08-23,61.89500045776367
+81618,UNP,2012-08-24,61.994998931884766
+81619,UNP,2012-08-27,61.82500076293945
+81620,UNP,2012-08-28,61.75
+81621,UNP,2012-08-29,61.38999938964844
+81622,UNP,2012-08-30,60.70000076293945
+81623,UNP,2012-08-31,60.720001220703125
+81624,UNP,2012-09-04,61.130001068115234
+81625,UNP,2012-09-05,59.6150016784668
+81626,UNP,2012-09-06,60.619998931884766
+81627,UNP,2012-09-07,61.125
+81628,UNP,2012-09-10,61.43000030517578
+81629,UNP,2012-09-11,62.095001220703125
+81630,UNP,2012-09-12,62.470001220703125
+81631,UNP,2012-09-13,63.23500061035156
+81632,UNP,2012-09-14,64.21499633789062
+81633,UNP,2012-09-17,63.45500183105469
+81634,UNP,2012-09-18,63.310001373291016
+81635,UNP,2012-09-19,62.525001525878906
+81636,UNP,2012-09-20,60.47499847412109
+81637,UNP,2012-09-21,59.685001373291016
+81638,UNP,2012-09-24,60.55500030517578
+81639,UNP,2012-09-25,60.18999862670898
+81640,UNP,2012-09-26,59.459999084472656
+81641,UNP,2012-09-27,59.255001068115234
+81642,UNP,2012-09-28,59.34999847412109
+81643,UNP,2012-10-01,59.26499938964844
+81644,UNP,2012-10-02,59.54999923706055
+81645,UNP,2012-10-03,60.31999969482422
+81646,UNP,2012-10-04,60.78499984741211
+81647,UNP,2012-10-05,61.08000183105469
+81648,UNP,2012-10-08,61.31999969482422
+81649,UNP,2012-10-09,60.630001068115234
+81650,UNP,2012-10-10,60.46500015258789
+81651,UNP,2012-10-11,60.459999084472656
+81652,UNP,2012-10-12,60.525001525878906
+81653,UNP,2012-10-15,60.46500015258789
+81654,UNP,2012-10-16,61.70000076293945
+81655,UNP,2012-10-17,61.8650016784668
+81656,UNP,2012-10-18,62.66999816894531
+81657,UNP,2012-10-19,61.8849983215332
+81658,UNP,2012-10-22,62.16999816894531
+81659,UNP,2012-10-23,61.61000061035156
+81660,UNP,2012-10-24,60.435001373291016
+81661,UNP,2012-10-25,60.81999969482422
+81662,UNP,2012-10-26,61.80500030517578
+81663,UNP,2012-10-31,61.51499938964844
+81664,UNP,2012-11-01,62.98500061035156
+81665,UNP,2012-11-02,61.9900016784668
+81666,UNP,2012-11-05,61.869998931884766
+81667,UNP,2012-11-06,62.380001068115234
+81668,UNP,2012-11-07,61.06999969482422
+81669,UNP,2012-11-08,60.51499938964844
+81670,UNP,2012-11-09,60.125
+81671,UNP,2012-11-12,60.8849983215332
+81672,UNP,2012-11-13,60.65999984741211
+81673,UNP,2012-11-14,58.72999954223633
+81674,UNP,2012-11-15,58.994998931884766
+81675,UNP,2012-11-16,58.77999877929688
+81676,UNP,2012-11-19,59.85499954223633
+81677,UNP,2012-11-20,60.01499938964844
+81678,UNP,2012-11-21,60.02000045776367
+81679,UNP,2012-11-23,60.9900016784668
+81680,UNP,2012-11-26,60.935001373291016
+81681,UNP,2012-11-27,61.125
+81682,UNP,2012-11-28,61.39500045776367
+81683,UNP,2012-11-29,61.58000183105469
+81684,UNP,2012-11-30,61.38999938964844
+81685,UNP,2012-12-03,60.71500015258789
+81686,UNP,2012-12-04,61.185001373291016
+81687,UNP,2012-12-05,61.43000030517578
+81688,UNP,2012-12-06,61.56499862670898
+81689,UNP,2012-12-07,61.97499847412109
+81690,UNP,2012-12-10,62.6150016784668
+81691,UNP,2012-12-11,61.79499816894531
+81692,UNP,2012-12-12,62.34999847412109
+81693,UNP,2012-12-13,62.345001220703125
+81694,UNP,2012-12-14,62.13999938964844
+81695,UNP,2012-12-17,62.845001220703125
+81696,UNP,2012-12-18,63.58000183105469
+81697,UNP,2012-12-19,62.8849983215332
+81698,UNP,2012-12-20,63.060001373291016
+81699,UNP,2012-12-21,62.84000015258789
+81700,UNP,2012-12-24,62.75
+81701,UNP,2012-12-26,62.35499954223633
+81702,UNP,2012-12-27,62.310001373291016
+81703,UNP,2012-12-28,61.77000045776367
+81704,UNP,2012-12-31,62.86000061035156
+81705,UNP,2013-01-02,64.2300033569336
+81706,UNP,2013-01-03,64.31999969482422
+81707,UNP,2013-01-04,65.44499969482422
+81708,UNP,2013-01-07,65.13500213623047
+81709,UNP,2013-01-08,65.08999633789062
+81710,UNP,2013-01-09,65.44499969482422
+81711,UNP,2013-01-10,65.54499816894531
+81712,UNP,2013-01-11,65.48500061035156
+81713,UNP,2013-01-14,65.66999816894531
+81714,UNP,2013-01-15,65.72000122070312
+81715,UNP,2013-01-16,65.68000030517578
+81716,UNP,2013-01-17,65.83499908447266
+81717,UNP,2013-01-18,66.24500274658203
+81718,UNP,2013-01-22,66.86000061035156
+81719,UNP,2013-01-23,67.67500305175781
+81720,UNP,2013-01-24,66.91999816894531
+81721,UNP,2013-01-25,67.38500213623047
+81722,UNP,2013-01-28,66.43499755859375
+81723,UNP,2013-01-29,67.37999725341797
+81724,UNP,2013-01-30,65.58499908447266
+81725,UNP,2013-01-31,65.7300033569336
+81726,UNP,2013-02-01,66.9800033569336
+81727,UNP,2013-02-04,65.99500274658203
+81728,UNP,2013-02-05,66.56999969482422
+81729,UNP,2013-02-06,66.62000274658203
+81730,UNP,2013-02-07,66.0
+81731,UNP,2013-02-08,66.57499694824219
+81732,UNP,2013-02-11,66.70999908447266
+81733,UNP,2013-02-12,67.33499908447266
+81734,UNP,2013-02-13,67.6449966430664
+81735,UNP,2013-02-14,68.08499908447266
+81736,UNP,2013-02-15,68.41500091552734
+81737,UNP,2013-02-19,68.76499938964844
+81738,UNP,2013-02-20,67.36000061035156
+81739,UNP,2013-02-21,67.125
+81740,UNP,2013-02-22,68.01000213623047
+81741,UNP,2013-02-25,66.58999633789062
+81742,UNP,2013-02-26,66.97000122070312
+81743,UNP,2013-02-27,68.3550033569336
+81744,UNP,2013-02-28,68.55500030517578
+81745,UNP,2013-03-01,68.28500366210938
+81746,UNP,2013-03-04,69.17500305175781
+81747,UNP,2013-03-05,69.54000091552734
+81748,UNP,2013-03-06,69.4800033569336
+81749,UNP,2013-03-07,68.51000213623047
+81750,UNP,2013-03-08,69.3499984741211
+81751,UNP,2013-03-11,69.84500122070312
+81752,UNP,2013-03-12,69.5
+81753,UNP,2013-03-13,69.77999877929688
+81754,UNP,2013-03-14,70.5
+81755,UNP,2013-03-15,70.84500122070312
+81756,UNP,2013-03-18,70.1050033569336
+81757,UNP,2013-03-19,69.79000091552734
+81758,UNP,2013-03-20,69.56500244140625
+81759,UNP,2013-03-21,69.18499755859375
+81760,UNP,2013-03-22,69.56999969482422
+81761,UNP,2013-03-25,68.59500122070312
+81762,UNP,2013-03-26,69.73999786376953
+81763,UNP,2013-03-27,70.41500091552734
+81764,UNP,2013-03-28,71.20500183105469
+81765,UNP,2013-04-01,70.05000305175781
+81766,UNP,2013-04-02,70.41000366210938
+81767,UNP,2013-04-03,69.41999816894531
+81768,UNP,2013-04-04,69.2300033569336
+81769,UNP,2013-04-05,69.2699966430664
+81770,UNP,2013-04-08,69.80999755859375
+81771,UNP,2013-04-09,69.86499786376953
+81772,UNP,2013-04-10,70.6500015258789
+81773,UNP,2013-04-11,70.69999694824219
+81774,UNP,2013-04-12,70.63500213623047
+81775,UNP,2013-04-15,67.87999725341797
+81776,UNP,2013-04-16,69.80500030517578
+81777,UNP,2013-04-17,68.47000122070312
+81778,UNP,2013-04-18,71.2300033569336
+81779,UNP,2013-04-19,72.92500305175781
+81780,UNP,2013-04-22,73.72000122070312
+81781,UNP,2013-04-23,73.71499633789062
+81782,UNP,2013-04-24,73.6500015258789
+81783,UNP,2013-04-25,74.11000061035156
+81784,UNP,2013-04-26,73.76000213623047
+81785,UNP,2013-04-29,73.70999908447266
+81786,UNP,2013-04-30,73.9800033569336
+81787,UNP,2013-05-01,72.83499908447266
+81788,UNP,2013-05-02,73.58499908447266
+81789,UNP,2013-05-03,74.71499633789062
+81790,UNP,2013-05-06,75.69999694824219
+81791,UNP,2013-05-07,76.86000061035156
+81792,UNP,2013-05-08,77.69000244140625
+81793,UNP,2013-05-09,76.83499908447266
+81794,UNP,2013-05-10,77.1500015258789
+81795,UNP,2013-05-13,76.94999694824219
+81796,UNP,2013-05-14,78.47000122070312
+81797,UNP,2013-05-15,79.01499938964844
+81798,UNP,2013-05-16,78.5199966430664
+81799,UNP,2013-05-17,79.95500183105469
+81800,UNP,2013-05-20,79.81500244140625
+81801,UNP,2013-05-21,79.2300033569336
+81802,UNP,2013-05-22,78.79499816894531
+81803,UNP,2013-05-23,78.03500366210938
+81804,UNP,2013-05-24,78.40499877929688
+81805,UNP,2013-05-28,78.87000274658203
+81806,UNP,2013-05-29,78.06500244140625
+81807,UNP,2013-05-30,78.58499908447266
+81808,UNP,2013-05-31,77.30999755859375
+81809,UNP,2013-06-03,77.94499969482422
+81810,UNP,2013-06-04,77.86000061035156
+81811,UNP,2013-06-05,75.84500122070312
+81812,UNP,2013-06-06,77.25
+81813,UNP,2013-06-07,79.06500244140625
+81814,UNP,2013-06-10,78.54000091552734
+81815,UNP,2013-06-11,77.41000366210938
+81816,UNP,2013-06-12,77.16000366210938
+81817,UNP,2013-06-13,78.4749984741211
+81818,UNP,2013-06-14,78.51000213623047
+81819,UNP,2013-06-17,77.98500061035156
+81820,UNP,2013-06-18,78.9749984741211
+81821,UNP,2013-06-19,77.83000183105469
+81822,UNP,2013-06-20,76.58999633789062
+81823,UNP,2013-06-21,76.34500122070312
+81824,UNP,2013-06-24,74.66999816894531
+81825,UNP,2013-06-25,76.70999908447266
+81826,UNP,2013-06-26,78.1500015258789
+81827,UNP,2013-06-27,77.66999816894531
+81828,UNP,2013-06-28,77.13999938964844
+81829,UNP,2013-07-01,77.70999908447266
+81830,UNP,2013-07-02,77.5999984741211
+81831,UNP,2013-07-03,77.6500015258789
+81832,UNP,2013-07-05,78.73999786376953
+81833,UNP,2013-07-08,78.125
+81834,UNP,2013-07-09,79.70500183105469
+81835,UNP,2013-07-10,78.81500244140625
+81836,UNP,2013-07-11,79.68000030517578
+81837,UNP,2013-07-12,80.375
+81838,UNP,2013-07-15,79.9000015258789
+81839,UNP,2013-07-16,79.61000061035156
+81840,UNP,2013-07-17,79.83999633789062
+81841,UNP,2013-07-18,80.68000030517578
+81842,UNP,2013-07-19,81.68000030517578
+81843,UNP,2013-07-22,81.63999938964844
+81844,UNP,2013-07-23,80.83000183105469
+81845,UNP,2013-07-24,79.69999694824219
+81846,UNP,2013-07-25,80.04000091552734
+81847,UNP,2013-07-26,79.69999694824219
+81848,UNP,2013-07-29,78.61000061035156
+81849,UNP,2013-07-30,79.36000061035156
+81850,UNP,2013-07-31,79.29499816894531
+81851,UNP,2013-08-01,81.38500213623047
+81852,UNP,2013-08-02,81.68499755859375
+81853,UNP,2013-08-05,80.98500061035156
+81854,UNP,2013-08-06,80.0
+81855,UNP,2013-08-07,79.54000091552734
+81856,UNP,2013-08-08,80.2750015258789
+81857,UNP,2013-08-09,79.8949966430664
+81858,UNP,2013-08-12,79.58499908447266
+81859,UNP,2013-08-13,80.09500122070312
+81860,UNP,2013-08-14,79.29499816894531
+81861,UNP,2013-08-15,78.38999938964844
+81862,UNP,2013-08-16,78.96499633789062
+81863,UNP,2013-08-19,78.23999786376953
+81864,UNP,2013-08-20,78.22000122070312
+81865,UNP,2013-08-21,77.43499755859375
+81866,UNP,2013-08-22,79.30000305175781
+81867,UNP,2013-08-23,79.02999877929688
+81868,UNP,2013-08-26,78.26499938964844
+81869,UNP,2013-08-27,76.79499816894531
+81870,UNP,2013-08-28,77.0
+81871,UNP,2013-08-29,77.07499694824219
+81872,UNP,2013-08-30,76.7699966430664
+81873,UNP,2013-09-03,76.87000274658203
+81874,UNP,2013-09-04,77.65499877929688
+81875,UNP,2013-09-05,78.05999755859375
+81876,UNP,2013-09-06,77.45999908447266
+81877,UNP,2013-09-09,78.31500244140625
+81878,UNP,2013-09-10,78.625
+81879,UNP,2013-09-11,78.625
+81880,UNP,2013-09-12,77.5
+81881,UNP,2013-09-13,77.375
+81882,UNP,2013-09-16,78.18000030517578
+81883,UNP,2013-09-17,78.72000122070312
+81884,UNP,2013-09-18,79.75
+81885,UNP,2013-09-19,80.43499755859375
+81886,UNP,2013-09-20,79.7750015258789
+81887,UNP,2013-09-23,79.61000061035156
+81888,UNP,2013-09-24,79.62000274658203
+81889,UNP,2013-09-25,78.7300033569336
+81890,UNP,2013-09-26,78.9749984741211
+81891,UNP,2013-09-27,78.29499816894531
+81892,UNP,2013-09-30,77.66999816894531
+81893,UNP,2013-10-01,78.33999633789062
+81894,UNP,2013-10-02,78.06500244140625
+81895,UNP,2013-10-03,77.69000244140625
+81896,UNP,2013-10-04,76.94999694824219
+81897,UNP,2013-10-07,76.36499786376953
+81898,UNP,2013-10-08,76.08499908447266
+81899,UNP,2013-10-09,76.20500183105469
+81900,UNP,2013-10-10,78.56500244140625
+81901,UNP,2013-10-11,78.68499755859375
+81902,UNP,2013-10-14,78.62999725341797
+81903,UNP,2013-10-15,78.15499877929688
+81904,UNP,2013-10-16,78.58000183105469
+81905,UNP,2013-10-17,75.58000183105469
+81906,UNP,2013-10-18,76.05000305175781
+81907,UNP,2013-10-21,76.94999694824219
+81908,UNP,2013-10-22,77.36499786376953
+81909,UNP,2013-10-23,77.44999694824219
+81910,UNP,2013-10-24,77.07499694824219
+81911,UNP,2013-10-25,76.18000030517578
+81912,UNP,2013-10-28,76.04499816894531
+81913,UNP,2013-10-29,75.28500366210938
+81914,UNP,2013-10-30,75.29499816894531
+81915,UNP,2013-10-31,75.69999694824219
+81916,UNP,2013-11-01,76.38500213623047
+81917,UNP,2013-11-04,76.87999725341797
+81918,UNP,2013-11-05,76.6050033569336
+81919,UNP,2013-11-06,77.125
+81920,UNP,2013-11-07,77.06999969482422
+81921,UNP,2013-11-08,77.5199966430664
+81922,UNP,2013-11-11,77.90499877929688
+81923,UNP,2013-11-12,78.33000183105469
+81924,UNP,2013-11-13,79.0250015258789
+81925,UNP,2013-11-14,79.1500015258789
+81926,UNP,2013-11-15,79.74500274658203
+81927,UNP,2013-11-18,79.6500015258789
+81928,UNP,2013-11-19,79.05000305175781
+81929,UNP,2013-11-20,79.28500366210938
+81930,UNP,2013-11-21,80.38999938964844
+81931,UNP,2013-11-22,81.01000213623047
+81932,UNP,2013-11-25,80.98999786376953
+81933,UNP,2013-11-26,80.81500244140625
+81934,UNP,2013-11-27,81.41999816894531
+81935,UNP,2013-11-29,81.0199966430664
+81936,UNP,2013-12-02,81.76499938964844
+81937,UNP,2013-12-03,81.2300033569336
+81938,UNP,2013-12-04,80.69499969482422
+81939,UNP,2013-12-05,81.18499755859375
+81940,UNP,2013-12-06,82.16999816894531
+81941,UNP,2013-12-09,82.25
+81942,UNP,2013-12-10,81.37999725341797
+81943,UNP,2013-12-11,80.3499984741211
+81944,UNP,2013-12-12,80.48500061035156
+81945,UNP,2013-12-13,80.375
+81946,UNP,2013-12-16,80.8499984741211
+81947,UNP,2013-12-17,80.51499938964844
+81948,UNP,2013-12-18,81.77999877929688
+81949,UNP,2013-12-19,82.09500122070312
+81950,UNP,2013-12-20,81.80000305175781
+81951,UNP,2013-12-23,82.4749984741211
+81952,UNP,2013-12-24,82.81999969482422
+81953,UNP,2013-12-26,83.20999908447266
+81954,UNP,2013-12-27,83.0250015258789
+81955,UNP,2013-12-30,83.0250015258789
+81956,UNP,2013-12-31,84.0
+81957,UNP,2014-01-02,83.55500030517578
+81958,UNP,2014-01-03,83.42500305175781
+81959,UNP,2014-01-06,82.58000183105469
+81960,UNP,2014-01-07,83.30999755859375
+81961,UNP,2014-01-08,83.46499633789062
+81962,UNP,2014-01-09,84.63500213623047
+81963,UNP,2014-01-10,85.19000244140625
+81964,UNP,2014-01-13,84.0250015258789
+81965,UNP,2014-01-14,84.41000366210938
+81966,UNP,2014-01-15,85.07499694824219
+81967,UNP,2014-01-16,83.9800033569336
+81968,UNP,2014-01-17,83.91999816894531
+81969,UNP,2014-01-21,84.05999755859375
+81970,UNP,2014-01-22,84.25
+81971,UNP,2014-01-23,87.05999755859375
+81972,UNP,2014-01-24,85.81999969482422
+81973,UNP,2014-01-27,85.6050033569336
+81974,UNP,2014-01-28,86.4000015258789
+81975,UNP,2014-01-29,85.9749984741211
+81976,UNP,2014-01-30,88.11499786376953
+81977,UNP,2014-01-31,87.12000274658203
+81978,UNP,2014-02-03,85.87000274658203
+81979,UNP,2014-02-04,86.625
+81980,UNP,2014-02-05,86.31500244140625
+81981,UNP,2014-02-06,87.55999755859375
+81982,UNP,2014-02-07,88.44999694824219
+81983,UNP,2014-02-10,87.38999938964844
+81984,UNP,2014-02-11,88.8499984741211
+81985,UNP,2014-02-12,89.42500305175781
+81986,UNP,2014-02-13,89.31999969482422
+81987,UNP,2014-02-14,90.06999969482422
+81988,UNP,2014-02-18,89.1500015258789
+81989,UNP,2014-02-19,87.93499755859375
+81990,UNP,2014-02-20,88.93499755859375
+81991,UNP,2014-02-21,89.55999755859375
+81992,UNP,2014-02-24,89.80500030517578
+81993,UNP,2014-02-25,89.3499984741211
+81994,UNP,2014-02-26,88.6050033569336
+81995,UNP,2014-02-27,89.25
+81996,UNP,2014-02-28,90.19000244140624
+81997,UNP,2014-03-03,89.75499725341797
+81998,UNP,2014-03-04,91.9250030517578
+81999,UNP,2014-03-05,92.16999816894533
+82000,UNP,2014-03-06,92.93000030517578
+82001,UNP,2014-03-07,93.78500366210938
+82002,UNP,2014-03-10,93.11000061035156
+82003,UNP,2014-03-11,92.88500213623048
+82004,UNP,2014-03-12,93.7699966430664
+82005,UNP,2014-03-13,92.93000030517578
+82006,UNP,2014-03-14,92.56999969482422
+82007,UNP,2014-03-17,93.68499755859376
+82008,UNP,2014-03-18,94.6999969482422
+82009,UNP,2014-03-19,93.4250030517578
+82010,UNP,2014-03-20,94.36499786376952
+82011,UNP,2014-03-21,93.66500091552734
+82012,UNP,2014-03-24,94.0
+82013,UNP,2014-03-25,93.48999786376952
+82014,UNP,2014-03-26,92.15499877929688
+82015,UNP,2014-03-27,91.65499877929688
+82016,UNP,2014-03-28,92.375
+82017,UNP,2014-03-31,93.83000183105467
+82018,UNP,2014-04-01,94.22000122070312
+82019,UNP,2014-04-02,94.54000091552734
+82020,UNP,2014-04-03,94.58499908447266
+82021,UNP,2014-04-04,94.0250015258789
+82022,UNP,2014-04-07,93.125
+82023,UNP,2014-04-08,92.66500091552734
+82024,UNP,2014-04-09,93.28500366210938
+82025,UNP,2014-04-10,91.79000091552734
+82026,UNP,2014-04-11,90.53500366210938
+82027,UNP,2014-04-14,91.0500030517578
+82028,UNP,2014-04-15,92.76499938964844
+82029,UNP,2014-04-16,94.0749969482422
+82030,UNP,2014-04-17,94.79499816894533
+82031,UNP,2014-04-21,95.7699966430664
+82032,UNP,2014-04-22,96.0250015258789
+82033,UNP,2014-04-23,95.9499969482422
+82034,UNP,2014-04-24,95.29000091552734
+82035,UNP,2014-04-25,93.88999938964844
+82036,UNP,2014-04-28,93.96499633789062
+82037,UNP,2014-04-29,94.94499969482422
+82038,UNP,2014-04-30,95.21499633789062
+82039,UNP,2014-05-01,94.4000015258789
+82040,UNP,2014-05-02,94.0
+82041,UNP,2014-05-05,93.875
+82042,UNP,2014-05-06,93.6500015258789
+82043,UNP,2014-05-07,94.1750030517578
+82044,UNP,2014-05-08,94.3550033569336
+82045,UNP,2014-05-09,94.66000366210938
+82046,UNP,2014-05-12,95.81500244140624
+82047,UNP,2014-05-13,96.4499969482422
+82048,UNP,2014-05-14,96.1050033569336
+82049,UNP,2014-05-15,95.55999755859376
+82050,UNP,2014-05-16,97.58000183105467
+82051,UNP,2014-05-19,97.79499816894533
+82052,UNP,2014-05-20,96.93499755859376
+82053,UNP,2014-05-21,97.625
+82054,UNP,2014-05-22,97.6500015258789
+82055,UNP,2014-05-23,98.12999725341795
+82056,UNP,2014-05-27,98.54499816894533
+82057,UNP,2014-05-28,98.18499755859376
+82058,UNP,2014-05-29,98.9000015258789
+82059,UNP,2014-05-30,99.63500213623048
+82060,UNP,2014-06-02,99.58499908447266
+82061,UNP,2014-06-03,98.69499969482422
+82062,UNP,2014-06-04,98.91500091552734
+82063,UNP,2014-06-05,100.16999816894533
+82064,UNP,2014-06-06,100.93000030517578
+82065,UNP,2014-06-09,102.13999938964844
+82066,UNP,2014-06-10,102.41999816894533
+82067,UNP,2014-06-11,102.18000030517578
+82068,UNP,2014-06-12,100.66999816894533
+82069,UNP,2014-06-13,100.9000015258789
+82070,UNP,2014-06-16,99.80999755859376
+82071,UNP,2014-06-17,99.37000274658205
+82072,UNP,2014-06-18,100.66999816894533
+82073,UNP,2014-06-19,101.02999877929688
+82074,UNP,2014-06-20,101.08000183105467
+82075,UNP,2014-06-23,100.69000244140624
+82076,UNP,2014-06-24,99.68000030517578
+82077,UNP,2014-06-25,100.08999633789062
+82078,UNP,2014-06-26,99.56999969482422
+82079,UNP,2014-06-27,99.63999938964844
+82080,UNP,2014-06-30,99.75
+82081,UNP,2014-07-01,100.0999984741211
+82082,UNP,2014-07-02,100.06999969482422
+82083,UNP,2014-07-03,100.9800033569336
+82084,UNP,2014-07-07,100.26000213623048
+82085,UNP,2014-07-08,100.08999633789062
+82086,UNP,2014-07-09,100.61000061035156
+82087,UNP,2014-07-10,99.61000061035156
+82088,UNP,2014-07-11,100.2699966430664
+82089,UNP,2014-07-14,101.08999633789062
+82090,UNP,2014-07-15,101.37000274658205
+82091,UNP,2014-07-16,101.77999877929688
+82092,UNP,2014-07-17,100.4499969482422
+82093,UNP,2014-07-18,101.33999633789062
+82094,UNP,2014-07-21,101.63999938964844
+82095,UNP,2014-07-22,102.86000061035156
+82096,UNP,2014-07-23,102.51000213623048
+82097,UNP,2014-07-24,101.7699966430664
+82098,UNP,2014-07-25,101.66000366210938
+82099,UNP,2014-07-28,100.63999938964844
+82100,UNP,2014-07-29,99.5999984741211
+82101,UNP,2014-07-30,99.47000122070312
+82102,UNP,2014-07-31,98.30999755859376
+82103,UNP,2014-08-01,97.91000366210938
+82104,UNP,2014-08-04,98.29000091552734
+82105,UNP,2014-08-05,97.95999908447266
+82106,UNP,2014-08-06,97.51000213623048
+82107,UNP,2014-08-07,97.4800033569336
+82108,UNP,2014-08-08,98.63999938964844
+82109,UNP,2014-08-11,99.56999969482422
+82110,UNP,2014-08-12,99.66999816894533
+82111,UNP,2014-08-13,100.56999969482422
+82112,UNP,2014-08-14,101.7300033569336
+82113,UNP,2014-08-15,101.98999786376952
+82114,UNP,2014-08-18,103.79000091552734
+82115,UNP,2014-08-19,104.38999938964844
+82116,UNP,2014-08-20,105.56999969482422
+82117,UNP,2014-08-21,105.86000061035156
+82118,UNP,2014-08-22,105.7699966430664
+82119,UNP,2014-08-25,105.63999938964844
+82120,UNP,2014-08-26,105.55999755859376
+82121,UNP,2014-08-27,105.3000030517578
+82122,UNP,2014-08-28,105.04000091552734
+82123,UNP,2014-08-29,105.2699966430664
+82124,UNP,2014-09-02,106.20999908447266
+82125,UNP,2014-09-03,106.5999984741211
+82126,UNP,2014-09-04,107.25
+82127,UNP,2014-09-05,107.69000244140624
+82128,UNP,2014-09-08,107.45999908447266
+82129,UNP,2014-09-09,107.47000122070312
+82130,UNP,2014-09-10,107.37999725341795
+82131,UNP,2014-09-11,107.70999908447266
+82132,UNP,2014-09-12,107.01000213623048
+82133,UNP,2014-09-15,107.04000091552734
+82134,UNP,2014-09-16,107.91999816894533
+82135,UNP,2014-09-17,109.58000183105467
+82136,UNP,2014-09-18,109.4000015258789
+82137,UNP,2014-09-19,109.36000061035156
+82138,UNP,2014-09-22,108.5
+82139,UNP,2014-09-23,107.8000030517578
+82140,UNP,2014-09-24,108.69000244140624
+82141,UNP,2014-09-25,107.19000244140624
+82142,UNP,2014-09-26,108.58000183105467
+82143,UNP,2014-09-29,108.52999877929688
+82144,UNP,2014-09-30,108.41999816894533
+82145,UNP,2014-10-01,105.8000030517578
+82146,UNP,2014-10-02,106.0999984741211
+82147,UNP,2014-10-03,109.51000213623048
+82148,UNP,2014-10-06,109.29000091552734
+82149,UNP,2014-10-07,106.37000274658205
+82150,UNP,2014-10-08,108.0199966430664
+82151,UNP,2014-10-09,105.33999633789062
+82152,UNP,2014-10-10,101.33999633789062
+82153,UNP,2014-10-13,98.08000183105467
+82154,UNP,2014-10-14,100.16000366210938
+82155,UNP,2014-10-15,99.6999969482422
+82156,UNP,2014-10-16,104.02999877929688
+82157,UNP,2014-10-17,106.4000015258789
+82158,UNP,2014-10-20,106.16000366210938
+82159,UNP,2014-10-21,108.86000061035156
+82160,UNP,2014-10-22,106.86000061035156
+82161,UNP,2014-10-23,112.2300033569336
+82162,UNP,2014-10-24,114.58000183105467
+82163,UNP,2014-10-27,114.79000091552734
+82164,UNP,2014-10-28,116.18000030517578
+82165,UNP,2014-10-29,114.97000122070312
+82166,UNP,2014-10-30,115.0
+82167,UNP,2014-10-31,116.4499969482422
+82168,UNP,2014-11-03,115.26000213623048
+82169,UNP,2014-11-04,115.27999877929688
+82170,UNP,2014-11-05,116.41000366210938
+82171,UNP,2014-11-06,118.94000244140624
+82172,UNP,2014-11-07,118.75
+82173,UNP,2014-11-10,120.9000015258789
+82174,UNP,2014-11-11,121.23999786376952
+82175,UNP,2014-11-12,120.70999908447266
+82176,UNP,2014-11-13,120.25
+82177,UNP,2014-11-14,120.70999908447266
+82178,UNP,2014-11-17,120.31999969482422
+82179,UNP,2014-11-18,120.62000274658205
+82180,UNP,2014-11-19,120.5
+82181,UNP,2014-11-20,120.91000366210938
+82182,UNP,2014-11-21,121.8499984741211
+82183,UNP,2014-11-24,122.91000366210938
+82184,UNP,2014-11-25,122.51000213623048
+82185,UNP,2014-11-26,123.30999755859376
+82186,UNP,2014-11-28,116.7699966430664
+82187,UNP,2014-12-01,114.62999725341795
+82188,UNP,2014-12-02,118.97000122070312
+82189,UNP,2014-12-03,120.9499969482422
+82190,UNP,2014-12-04,119.76000213623048
+82191,UNP,2014-12-05,118.61000061035156
+82192,UNP,2014-12-08,114.94000244140624
+82193,UNP,2014-12-09,116.05999755859376
+82194,UNP,2014-12-10,113.69000244140624
+82195,UNP,2014-12-11,114.3499984741211
+82196,UNP,2014-12-12,112.5500030517578
+82197,UNP,2014-12-15,112.33999633789062
+82198,UNP,2014-12-16,112.1999969482422
+82199,UNP,2014-12-17,114.91999816894533
+82200,UNP,2014-12-18,118.87000274658205
+82201,UNP,2014-12-19,118.47000122070312
+82202,UNP,2014-12-22,120.41000366210938
+82203,UNP,2014-12-23,120.68000030517578
+82204,UNP,2014-12-24,120.3000030517578
+82205,UNP,2014-12-26,120.38999938964844
+82206,UNP,2014-12-29,120.6999969482422
+82207,UNP,2014-12-30,120.25
+82208,UNP,2014-12-31,119.12999725341795
+82209,UNP,2015-01-02,118.61000061035156
+82210,UNP,2015-01-05,114.5999984741211
+82211,UNP,2015-01-06,112.2300033569336
+82212,UNP,2015-01-07,112.8499984741211
+82213,UNP,2015-01-08,117.08000183105467
+82214,UNP,2015-01-09,114.9800033569336
+82215,UNP,2015-01-12,113.97000122070312
+82216,UNP,2015-01-13,111.83000183105467
+82217,UNP,2015-01-14,111.36000061035156
+82218,UNP,2015-01-15,110.8000030517578
+82219,UNP,2015-01-16,111.9000015258789
+82220,UNP,2015-01-20,113.9499969482422
+82221,UNP,2015-01-21,114.4000015258789
+82222,UNP,2015-01-22,119.83000183105467
+82223,UNP,2015-01-23,120.08999633789062
+82224,UNP,2015-01-26,121.33000183105467
+82225,UNP,2015-01-27,120.86000061035156
+82226,UNP,2015-01-28,119.1500015258789
+82227,UNP,2015-01-29,120.08999633789062
+82228,UNP,2015-01-30,117.20999908447266
+82229,UNP,2015-02-02,119.01000213623048
+82230,UNP,2015-02-03,121.79000091552734
+82231,UNP,2015-02-04,120.44000244140624
+82232,UNP,2015-02-05,122.8499984741211
+82233,UNP,2015-02-06,121.80999755859376
+82234,UNP,2015-02-09,119.4499969482422
+82235,UNP,2015-02-10,120.87000274658205
+82236,UNP,2015-02-11,122.13999938964844
+82237,UNP,2015-02-12,123.83000183105467
+82238,UNP,2015-02-13,122.5999984741211
+82239,UNP,2015-02-17,122.54000091552734
+82240,UNP,2015-02-18,123.3499984741211
+82241,UNP,2015-02-19,121.95999908447266
+82242,UNP,2015-02-20,123.66000366210938
+82243,UNP,2015-02-23,123.75
+82244,UNP,2015-02-24,122.69000244140624
+82245,UNP,2015-02-25,122.41999816894533
+82246,UNP,2015-02-26,120.76000213623048
+82247,UNP,2015-02-27,120.26000213623048
+82248,UNP,2015-03-02,120.75
+82249,UNP,2015-03-03,118.45999908447266
+82250,UNP,2015-03-04,118.20999908447266
+82251,UNP,2015-03-05,118.33000183105467
+82252,UNP,2015-03-06,116.4499969482422
+82253,UNP,2015-03-09,117.16999816894533
+82254,UNP,2015-03-10,114.75
+82255,UNP,2015-03-11,114.29000091552734
+82256,UNP,2015-03-12,115.12999725341795
+82257,UNP,2015-03-13,114.5199966430664
+82258,UNP,2015-03-16,116.72000122070312
+82259,UNP,2015-03-17,116.41999816894533
+82260,UNP,2015-03-18,117.77999877929688
+82261,UNP,2015-03-19,117.5500030517578
+82262,UNP,2015-03-20,117.4499969482422
+82263,UNP,2015-03-23,112.77999877929688
+82264,UNP,2015-03-24,112.51000213623048
+82265,UNP,2015-03-25,110.81999969482422
+82266,UNP,2015-03-26,108.16999816894533
+82267,UNP,2015-03-27,108.44000244140624
+82268,UNP,2015-03-30,110.08999633789062
+82269,UNP,2015-03-31,108.30999755859376
+82270,UNP,2015-04-01,107.33999633789062
+82271,UNP,2015-04-02,107.12999725341795
+82272,UNP,2015-04-06,106.37999725341795
+82273,UNP,2015-04-07,107.83999633789062
+82274,UNP,2015-04-08,108.12999725341795
+82275,UNP,2015-04-09,109.79000091552734
+82276,UNP,2015-04-10,111.41999816894533
+82277,UNP,2015-04-13,108.47000122070312
+82278,UNP,2015-04-14,108.16999816894533
+82279,UNP,2015-04-15,107.4000015258789
+82280,UNP,2015-04-16,108.3499984741211
+82281,UNP,2015-04-17,108.41999816894533
+82282,UNP,2015-04-20,110.44000244140624
+82283,UNP,2015-04-21,109.5
+82284,UNP,2015-04-22,110.7300033569336
+82285,UNP,2015-04-23,108.12000274658205
+82286,UNP,2015-04-24,107.51000213623048
+82287,UNP,2015-04-27,107.51000213623048
+82288,UNP,2015-04-28,107.88999938964844
+82289,UNP,2015-04-29,106.91999816894533
+82290,UNP,2015-04-30,106.2300033569336
+82291,UNP,2015-05-01,107.70999908447266
+82292,UNP,2015-05-04,107.98999786376952
+82293,UNP,2015-05-05,105.94000244140624
+82294,UNP,2015-05-06,106.93000030517578
+82295,UNP,2015-05-07,107.30999755859376
+82296,UNP,2015-05-08,107.44000244140624
+82297,UNP,2015-05-11,106.75
+82298,UNP,2015-05-12,105.7699966430664
+82299,UNP,2015-05-13,102.38999938964844
+82300,UNP,2015-05-14,102.08999633789062
+82301,UNP,2015-05-15,103.83000183105467
+82302,UNP,2015-05-18,103.9499969482422
+82303,UNP,2015-05-19,104.0199966430664
+82304,UNP,2015-05-20,103.27999877929688
+82305,UNP,2015-05-21,104.95999908447266
+82306,UNP,2015-05-22,104.1999969482422
+82307,UNP,2015-05-26,102.9000015258789
+82308,UNP,2015-05-27,102.62000274658205
+82309,UNP,2015-05-28,101.36000061035156
+82310,UNP,2015-05-29,100.91000366210938
+82311,UNP,2015-06-01,101.93000030517578
+82312,UNP,2015-06-02,101.5999984741211
+82313,UNP,2015-06-03,101.98999786376952
+82314,UNP,2015-06-04,101.73999786376952
+82315,UNP,2015-06-05,102.27999877929688
+82316,UNP,2015-06-08,100.70999908447266
+82317,UNP,2015-06-09,99.6999969482422
+82318,UNP,2015-06-10,99.66999816894533
+82319,UNP,2015-06-11,100.91999816894533
+82320,UNP,2015-06-12,100.5
+82321,UNP,2015-06-15,100.5199966430664
+82322,UNP,2015-06-16,100.5199966430664
+82323,UNP,2015-06-17,101.18000030517578
+82324,UNP,2015-06-18,102.30999755859376
+82325,UNP,2015-06-19,101.16000366210938
+82326,UNP,2015-06-22,101.44000244140624
+82327,UNP,2015-06-23,101.1500015258789
+82328,UNP,2015-06-24,98.25
+82329,UNP,2015-06-25,96.97000122070312
+82330,UNP,2015-06-26,96.7699966430664
+82331,UNP,2015-06-29,95.52999877929688
+82332,UNP,2015-06-30,95.37000274658205
+82333,UNP,2015-07-01,96.16000366210938
+82334,UNP,2015-07-02,96.66000366210938
+82335,UNP,2015-07-06,96.23999786376952
+82336,UNP,2015-07-07,97.73999786376952
+82337,UNP,2015-07-08,95.8499984741211
+82338,UNP,2015-07-09,96.25
+82339,UNP,2015-07-10,97.81999969482422
+82340,UNP,2015-07-13,97.08000183105467
+82341,UNP,2015-07-14,96.79000091552734
+82342,UNP,2015-07-15,96.9800033569336
+82343,UNP,2015-07-16,96.04000091552734
+82344,UNP,2015-07-17,97.41999816894533
+82345,UNP,2015-07-20,98.30999755859376
+82346,UNP,2015-07-21,98.81999969482422
+82347,UNP,2015-07-22,97.68000030517578
+82348,UNP,2015-07-23,92.12000274658205
+82349,UNP,2015-07-24,92.61000061035156
+82350,UNP,2015-07-27,92.38999938964844
+82351,UNP,2015-07-28,96.62000274658205
+82352,UNP,2015-07-29,98.52999877929688
+82353,UNP,2015-07-30,97.6999969482422
+82354,UNP,2015-07-31,97.58999633789062
+82355,UNP,2015-08-03,96.47000122070312
+82356,UNP,2015-08-04,95.72000122070312
+82357,UNP,2015-08-05,95.06999969482422
+82358,UNP,2015-08-06,93.8000030517578
+82359,UNP,2015-08-07,92.5
+82360,UNP,2015-08-10,93.4800033569336
+82361,UNP,2015-08-11,92.30999755859376
+82362,UNP,2015-08-12,92.81999969482422
+82363,UNP,2015-08-13,92.6999969482422
+82364,UNP,2015-08-14,92.73999786376952
+82365,UNP,2015-08-17,92.73999786376952
+82366,UNP,2015-08-18,92.77999877929688
+82367,UNP,2015-08-19,92.16000366210938
+82368,UNP,2015-08-20,89.31999969482422
+82369,UNP,2015-08-21,86.44999694824219
+82370,UNP,2015-08-24,82.66000366210938
+82371,UNP,2015-08-25,80.55999755859375
+82372,UNP,2015-08-26,84.0999984741211
+82373,UNP,2015-08-27,86.27999877929688
+82374,UNP,2015-08-28,86.88999938964844
+82375,UNP,2015-08-31,85.73999786376953
+82376,UNP,2015-09-01,83.37999725341797
+82377,UNP,2015-09-02,85.11000061035156
+82378,UNP,2015-09-03,85.69999694824219
+82379,UNP,2015-09-04,84.77999877929688
+82380,UNP,2015-09-08,87.86000061035156
+82381,UNP,2015-09-09,86.94999694824219
+82382,UNP,2015-09-10,87.0999984741211
+82383,UNP,2015-09-11,86.12000274658203
+82384,UNP,2015-09-14,85.7300033569336
+82385,UNP,2015-09-15,87.9800033569336
+82386,UNP,2015-09-16,89.79000091552734
+82387,UNP,2015-09-17,89.72000122070312
+82388,UNP,2015-09-18,87.77999877929688
+82389,UNP,2015-09-21,88.25
+82390,UNP,2015-09-22,86.66999816894531
+82391,UNP,2015-09-23,85.68000030517578
+82392,UNP,2015-09-24,84.83000183105469
+82393,UNP,2015-09-25,86.58999633789062
+82394,UNP,2015-09-28,84.97000122070312
+82395,UNP,2015-09-29,86.55000305175781
+82396,UNP,2015-09-30,88.41000366210938
+82397,UNP,2015-10-01,90.4000015258789
+82398,UNP,2015-10-02,91.9000015258789
+82399,UNP,2015-10-05,93.70999908447266
+82400,UNP,2015-10-06,93.38999938964844
+82401,UNP,2015-10-07,95.11000061035156
+82402,UNP,2015-10-08,97.0500030517578
+82403,UNP,2015-10-09,97.04000091552734
+82404,UNP,2015-10-12,95.26000213623048
+82405,UNP,2015-10-13,93.8000030517578
+82406,UNP,2015-10-14,92.91000366210938
+82407,UNP,2015-10-15,94.26000213623048
+82408,UNP,2015-10-16,92.94000244140624
+82409,UNP,2015-10-19,92.70999908447266
+82410,UNP,2015-10-20,93.73999786376952
+82411,UNP,2015-10-21,93.41000366210938
+82412,UNP,2015-10-22,97.01000213623048
+82413,UNP,2015-10-23,96.91999816894533
+82414,UNP,2015-10-26,95.16999816894533
+82415,UNP,2015-10-27,90.23999786376952
+82416,UNP,2015-10-28,90.0999984741211
+82417,UNP,2015-10-29,90.5199966430664
+82418,UNP,2015-10-30,89.3499984741211
+82419,UNP,2015-11-02,89.0999984741211
+82420,UNP,2015-11-03,88.69999694824219
+82421,UNP,2015-11-04,88.19000244140625
+82422,UNP,2015-11-05,87.20999908447266
+82423,UNP,2015-11-06,85.9800033569336
+82424,UNP,2015-11-09,86.16999816894531
+82425,UNP,2015-11-10,84.83999633789062
+82426,UNP,2015-11-11,84.37000274658203
+82427,UNP,2015-11-12,83.94999694824219
+82428,UNP,2015-11-13,83.77999877929688
+82429,UNP,2015-11-16,84.3499984741211
+82430,UNP,2015-11-17,85.0999984741211
+82431,UNP,2015-11-18,87.11000061035156
+82432,UNP,2015-11-19,87.04000091552734
+82433,UNP,2015-11-20,86.73999786376953
+82434,UNP,2015-11-23,85.11000061035156
+82435,UNP,2015-11-24,84.80000305175781
+82436,UNP,2015-11-25,84.62999725341797
+82437,UNP,2015-11-27,84.5
+82438,UNP,2015-11-30,83.94999694824219
+82439,UNP,2015-12-01,84.4000015258789
+82440,UNP,2015-12-02,82.08000183105469
+82441,UNP,2015-12-03,79.19999694824219
+82442,UNP,2015-12-04,78.30999755859375
+82443,UNP,2015-12-07,77.29000091552734
+82444,UNP,2015-12-08,75.5999984741211
+82445,UNP,2015-12-09,77.54000091552734
+82446,UNP,2015-12-10,77.44999694824219
+82447,UNP,2015-12-11,77.27999877929688
+82448,UNP,2015-12-14,76.87999725341797
+82449,UNP,2015-12-15,76.41000366210938
+82450,UNP,2015-12-16,78.91000366210938
+82451,UNP,2015-12-17,77.33000183105469
+82452,UNP,2015-12-18,75.43000030517578
+82453,UNP,2015-12-21,75.48999786376953
+82454,UNP,2015-12-22,77.05999755859375
+82455,UNP,2015-12-23,78.7699966430664
+82456,UNP,2015-12-24,78.80000305175781
+82457,UNP,2015-12-28,78.33999633789062
+82458,UNP,2015-12-29,78.97000122070312
+82459,UNP,2015-12-30,78.51000213623047
+82460,UNP,2015-12-31,78.19999694824219
+82461,UNP,2016-01-04,78.97000122070312
+82462,UNP,2016-01-05,78.20999908447266
+82463,UNP,2016-01-06,74.83000183105469
+82464,UNP,2016-01-07,73.08000183105469
+82465,UNP,2016-01-08,73.86000061035156
+82466,UNP,2016-01-11,74.80999755859375
+82467,UNP,2016-01-12,76.2699966430664
+82468,UNP,2016-01-13,73.8499984741211
+82469,UNP,2016-01-14,75.41999816894531
+82470,UNP,2016-01-15,74.11000061035156
+82471,UNP,2016-01-19,74.0999984741211
+82472,UNP,2016-01-20,73.61000061035156
+82473,UNP,2016-01-21,71.0
+82474,UNP,2016-01-22,69.98999786376953
+82475,UNP,2016-01-25,68.79000091552734
+82476,UNP,2016-01-26,70.04000091552734
+82477,UNP,2016-01-27,69.05999755859375
+82478,UNP,2016-01-28,70.16000366210938
+82479,UNP,2016-01-29,72.0
+82480,UNP,2016-02-01,73.08999633789062
+82481,UNP,2016-02-02,71.70999908447266
+82482,UNP,2016-02-03,72.26000213623047
+82483,UNP,2016-02-04,75.5199966430664
+82484,UNP,2016-02-05,75.02999877929688
+82485,UNP,2016-02-08,76.02999877929688
+82486,UNP,2016-02-09,77.12000274658203
+82487,UNP,2016-02-10,76.94000244140625
+82488,UNP,2016-02-11,75.54000091552734
+82489,UNP,2016-02-12,77.19999694824219
+82490,UNP,2016-02-16,79.37000274658203
+82491,UNP,2016-02-17,79.95999908447266
+82492,UNP,2016-02-18,78.66000366210938
+82493,UNP,2016-02-19,79.9000015258789
+82494,UNP,2016-02-22,81.61000061035156
+82495,UNP,2016-02-23,78.94999694824219
+82496,UNP,2016-02-24,80.08999633789062
+82497,UNP,2016-02-25,79.31999969482422
+82498,UNP,2016-02-26,80.0
+82499,UNP,2016-02-29,78.86000061035156
+82500,UNP,2016-03-01,80.12000274658203
+82501,UNP,2016-03-02,79.5
+82502,UNP,2016-03-03,80.01000213623047
+82503,UNP,2016-03-04,80.5
+82504,UNP,2016-03-07,81.44999694824219
+82505,UNP,2016-03-08,78.25
+82506,UNP,2016-03-09,80.13999938964844
+82507,UNP,2016-03-10,79.37999725341797
+82508,UNP,2016-03-11,81.26000213623047
+82509,UNP,2016-03-14,80.3499984741211
+82510,UNP,2016-03-15,80.1500015258789
+82511,UNP,2016-03-16,80.30999755859375
+82512,UNP,2016-03-17,83.08000183105469
+82513,UNP,2016-03-18,84.41999816894531
+82514,UNP,2016-03-21,83.9800033569336
+82515,UNP,2016-03-22,82.05999755859375
+82516,UNP,2016-03-23,81.5199966430664
+82517,UNP,2016-03-24,80.91999816894531
+82518,UNP,2016-03-28,78.80999755859375
+82519,UNP,2016-03-29,79.80000305175781
+82520,UNP,2016-03-30,80.55999755859375
+82521,UNP,2016-03-31,79.55000305175781
+82522,UNP,2016-04-01,78.91999816894531
+82523,UNP,2016-04-04,78.33999633789062
+82524,UNP,2016-04-05,78.62000274658203
+82525,UNP,2016-04-06,78.3499984741211
+82526,UNP,2016-04-07,78.0
+82527,UNP,2016-04-08,79.16999816894531
+82528,UNP,2016-04-11,78.69000244140625
+82529,UNP,2016-04-12,79.63999938964844
+82530,UNP,2016-04-13,81.72000122070312
+82531,UNP,2016-04-14,82.31999969482422
+82532,UNP,2016-04-15,81.20999908447266
+82533,UNP,2016-04-18,80.87999725341797
+82534,UNP,2016-04-19,82.23999786376953
+82535,UNP,2016-04-20,83.8499984741211
+82536,UNP,2016-04-21,87.31999969482422
+82537,UNP,2016-04-22,89.62999725341797
+82538,UNP,2016-04-25,87.61000061035156
+82539,UNP,2016-04-26,88.76000213623047
+82540,UNP,2016-04-27,89.16999816894531
+82541,UNP,2016-04-28,88.51000213623047
+82542,UNP,2016-04-29,87.2300033569336
+82543,UNP,2016-05-02,88.12000274658203
+82544,UNP,2016-05-03,86.7699966430664
+82545,UNP,2016-05-04,85.63999938964844
+82546,UNP,2016-05-05,85.19000244140625
+82547,UNP,2016-05-06,85.7300033569336
+82548,UNP,2016-05-09,84.62999725341797
+82549,UNP,2016-05-10,86.0999984741211
+82550,UNP,2016-05-11,84.48999786376953
+82551,UNP,2016-05-12,83.83999633789062
+82552,UNP,2016-05-13,82.0
+82553,UNP,2016-05-16,82.0199966430664
+82554,UNP,2016-05-17,82.19000244140625
+82555,UNP,2016-05-18,82.4800033569336
+82556,UNP,2016-05-19,81.44000244140625
+82557,UNP,2016-05-20,82.41000366210938
+82558,UNP,2016-05-23,81.48999786376953
+82559,UNP,2016-05-24,81.29000091552734
+82560,UNP,2016-05-25,82.91000366210938
+82561,UNP,2016-05-26,82.33999633789062
+82562,UNP,2016-05-27,82.97000122070312
+82563,UNP,2016-05-31,84.19000244140625
+82564,UNP,2016-06-01,84.11000061035156
+82565,UNP,2016-06-02,84.61000061035156
+82566,UNP,2016-06-03,86.37999725341797
+82567,UNP,2016-06-06,86.8499984741211
+82568,UNP,2016-06-07,87.56999969482422
+82569,UNP,2016-06-08,89.04000091552734
+82570,UNP,2016-06-09,89.38999938964844
+82571,UNP,2016-06-10,88.77999877929688
+82572,UNP,2016-06-13,88.70999908447266
+82573,UNP,2016-06-14,87.9800033569336
+82574,UNP,2016-06-15,87.54000091552734
+82575,UNP,2016-06-16,87.08999633789062
+82576,UNP,2016-06-17,87.58000183105469
+82577,UNP,2016-06-20,88.08999633789062
+82578,UNP,2016-06-21,87.6500015258789
+82579,UNP,2016-06-22,87.48999786376953
+82580,UNP,2016-06-23,88.54000091552734
+82581,UNP,2016-06-24,85.25
+82582,UNP,2016-06-27,82.48999786376953
+82583,UNP,2016-06-28,84.80000305175781
+82584,UNP,2016-06-29,86.27999877929688
+82585,UNP,2016-06-30,87.25
+82586,UNP,2016-07-01,87.33999633789062
+82587,UNP,2016-07-05,87.16000366210938
+82588,UNP,2016-07-06,87.44000244140625
+82589,UNP,2016-07-07,88.02999877929688
+82590,UNP,2016-07-08,90.69000244140624
+82591,UNP,2016-07-11,91.38999938964844
+82592,UNP,2016-07-12,92.05999755859376
+82593,UNP,2016-07-13,94.13999938964844
+82594,UNP,2016-07-14,94.6999969482422
+82595,UNP,2016-07-15,93.9800033569336
+82596,UNP,2016-07-18,94.12000274658205
+82597,UNP,2016-07-19,93.9499969482422
+82598,UNP,2016-07-20,94.12000274658205
+82599,UNP,2016-07-21,90.93000030517578
+82600,UNP,2016-07-22,92.8499984741211
+82601,UNP,2016-07-25,92.27999877929688
+82602,UNP,2016-07-26,93.01000213623048
+82603,UNP,2016-07-27,91.62999725341795
+82604,UNP,2016-07-28,93.08000183105467
+82605,UNP,2016-07-29,93.0500030517578
+82606,UNP,2016-08-01,93.05999755859376
+82607,UNP,2016-08-02,91.3000030517578
+82608,UNP,2016-08-03,92.87000274658205
+82609,UNP,2016-08-04,92.66999816894533
+82610,UNP,2016-08-05,93.8499984741211
+82611,UNP,2016-08-08,93.86000061035156
+82612,UNP,2016-08-09,93.06999969482422
+82613,UNP,2016-08-10,92.44000244140624
+82614,UNP,2016-08-11,92.95999908447266
+82615,UNP,2016-08-12,91.9000015258789
+82616,UNP,2016-08-15,92.5
+82617,UNP,2016-08-16,92.88999938964844
+82618,UNP,2016-08-17,94.56999969482422
+82619,UNP,2016-08-18,95.83000183105467
+82620,UNP,2016-08-19,95.68000030517578
+82621,UNP,2016-08-22,95.33000183105467
+82622,UNP,2016-08-23,96.01000213623048
+82623,UNP,2016-08-24,95.4800033569336
+82624,UNP,2016-08-25,95.08000183105467
+82625,UNP,2016-08-26,95.12000274658205
+82626,UNP,2016-08-29,96.05999755859376
+82627,UNP,2016-08-30,95.8499984741211
+82628,UNP,2016-08-31,95.52999877929688
+82629,UNP,2016-09-01,95.29000091552734
+82630,UNP,2016-09-02,95.27999877929688
+82631,UNP,2016-09-06,95.97000122070312
+82632,UNP,2016-09-07,96.27999877929688
+82633,UNP,2016-09-08,96.62999725341795
+82634,UNP,2016-09-09,92.72000122070312
+82635,UNP,2016-09-12,93.80999755859376
+82636,UNP,2016-09-13,92.44000244140624
+82637,UNP,2016-09-14,92.72000122070312
+82638,UNP,2016-09-15,92.94000244140624
+82639,UNP,2016-09-16,92.37999725341795
+82640,UNP,2016-09-19,93.08999633789062
+82641,UNP,2016-09-20,93.13999938964844
+82642,UNP,2016-09-21,95.02999877929688
+82643,UNP,2016-09-22,95.08000183105467
+82644,UNP,2016-09-23,94.33000183105467
+82645,UNP,2016-09-26,94.18000030517578
+82646,UNP,2016-09-27,94.8499984741211
+82647,UNP,2016-09-28,96.16000366210938
+82648,UNP,2016-09-29,95.95999908447266
+82649,UNP,2016-09-30,97.52999877929688
+82650,UNP,2016-10-03,97.3499984741211
+82651,UNP,2016-10-04,96.66999816894533
+82652,UNP,2016-10-05,98.54000091552734
+82653,UNP,2016-10-06,98.3499984741211
+82654,UNP,2016-10-07,98.06999969482422
+82655,UNP,2016-10-10,97.3499984741211
+82656,UNP,2016-10-11,96.54000091552734
+82657,UNP,2016-10-12,95.91000366210938
+82658,UNP,2016-10-13,96.73999786376952
+82659,UNP,2016-10-14,96.83999633789062
+82660,UNP,2016-10-17,96.7699966430664
+82661,UNP,2016-10-18,96.72000122070312
+82662,UNP,2016-10-19,97.12000274658205
+82663,UNP,2016-10-20,90.63999938964844
+82664,UNP,2016-10-21,90.37000274658205
+82665,UNP,2016-10-24,89.87999725341797
+82666,UNP,2016-10-25,89.98999786376953
+82667,UNP,2016-10-26,89.05000305175781
+82668,UNP,2016-10-27,88.81999969482422
+82669,UNP,2016-10-28,88.37000274658203
+82670,UNP,2016-10-31,88.18000030517578
+82671,UNP,2016-11-01,87.88999938964844
+82672,UNP,2016-11-02,88.69000244140625
+82673,UNP,2016-11-03,88.7699966430664
+82674,UNP,2016-11-04,88.76000213623047
+82675,UNP,2016-11-07,90.75
+82676,UNP,2016-11-08,90.5999984741211
+82677,UNP,2016-11-09,93.9499969482422
+82678,UNP,2016-11-10,97.48999786376952
+82679,UNP,2016-11-11,96.87999725341795
+82680,UNP,2016-11-14,99.43000030517578
+82681,UNP,2016-11-15,99.11000061035156
+82682,UNP,2016-11-16,98.01000213623048
+82683,UNP,2016-11-17,98.80999755859376
+82684,UNP,2016-11-18,99.83000183105467
+82685,UNP,2016-11-21,100.75
+82686,UNP,2016-11-22,100.48999786376952
+82687,UNP,2016-11-23,101.38999938964844
+82688,UNP,2016-11-25,102.0999984741211
+82689,UNP,2016-11-28,100.69000244140624
+82690,UNP,2016-11-29,100.56999969482422
+82691,UNP,2016-11-30,101.33000183105467
+82692,UNP,2016-12-01,103.38999938964844
+82693,UNP,2016-12-02,102.6500015258789
+82694,UNP,2016-12-05,102.83999633789062
+82695,UNP,2016-12-06,103.1500015258789
+82696,UNP,2016-12-07,106.33000183105467
+82697,UNP,2016-12-08,105.37000274658205
+82698,UNP,2016-12-09,104.98999786376952
+82699,UNP,2016-12-12,104.31999969482422
+82700,UNP,2016-12-13,104.04000091552734
+82701,UNP,2016-12-14,102.81999969482422
+82702,UNP,2016-12-15,104.68000030517578
+82703,UNP,2016-12-16,103.30999755859376
+82704,UNP,2016-12-19,103.4000015258789
+82705,UNP,2016-12-20,104.6500015258789
+82706,UNP,2016-12-21,104.6500015258789
+82707,UNP,2016-12-22,105.19000244140624
+82708,UNP,2016-12-23,105.18000030517578
+82709,UNP,2016-12-27,105.70999908447266
+82710,UNP,2016-12-28,104.76000213623048
+82711,UNP,2016-12-29,104.41999816894533
+82712,UNP,2016-12-30,103.68000030517578
+82713,UNP,2017-01-03,102.5199966430664
+82714,UNP,2017-01-04,103.13999938964844
+82715,UNP,2017-01-05,102.12999725341795
+82716,UNP,2017-01-06,103.19000244140624
+82717,UNP,2017-01-09,102.41999816894533
+82718,UNP,2017-01-10,103.41999816894533
+82719,UNP,2017-01-11,104.2699966430664
+82720,UNP,2017-01-12,104.6999969482422
+82721,UNP,2017-01-13,105.25
+82722,UNP,2017-01-17,103.37000274658205
+82723,UNP,2017-01-18,103.7699966430664
+82724,UNP,2017-01-19,106.23999786376952
+82725,UNP,2017-01-20,108.5999984741211
+82726,UNP,2017-01-23,107.98999786376952
+82727,UNP,2017-01-24,108.72000122070312
+82728,UNP,2017-01-25,110.41999816894533
+82729,UNP,2017-01-26,110.1500015258789
+82730,UNP,2017-01-27,109.1999969482422
+82731,UNP,2017-01-30,108.0
+82732,UNP,2017-01-31,106.58000183105467
+82733,UNP,2017-02-01,107.6999969482422
+82734,UNP,2017-02-02,107.3000030517578
+82735,UNP,2017-02-03,108.51000213623048
+82736,UNP,2017-02-06,107.69000244140624
+82737,UNP,2017-02-07,107.6500015258789
+82738,UNP,2017-02-08,107.33999633789062
+82739,UNP,2017-02-09,107.41999816894533
+82740,UNP,2017-02-10,107.87000274658205
+82741,UNP,2017-02-13,108.31999969482422
+82742,UNP,2017-02-14,109.16000366210938
+82743,UNP,2017-02-15,109.77999877929688
+82744,UNP,2017-02-16,109.38999938964844
+82745,UNP,2017-02-17,109.81999969482422
+82746,UNP,2017-02-21,109.66999816894533
+82747,UNP,2017-02-22,108.87000274658205
+82748,UNP,2017-02-23,106.6999969482422
+82749,UNP,2017-02-24,107.73999786376952
+82750,UNP,2017-02-27,107.5
+82751,UNP,2017-02-28,107.94000244140624
+82752,UNP,2017-03-01,110.11000061035156
+82753,UNP,2017-03-02,109.0500030517578
+82754,UNP,2017-03-03,109.0199966430664
+82755,UNP,2017-03-06,109.43000030517578
+82756,UNP,2017-03-07,108.36000061035156
+82757,UNP,2017-03-08,106.70999908447266
+82758,UNP,2017-03-09,106.18000030517578
+82759,UNP,2017-03-10,106.27999877929688
+82760,UNP,2017-03-13,106.4499969482422
+82761,UNP,2017-03-14,104.37000274658205
+82762,UNP,2017-03-15,105.58000183105467
+82763,UNP,2017-03-16,105.4499969482422
+82764,UNP,2017-03-17,105.98999786376952
+82765,UNP,2017-03-20,105.08000183105467
+82766,UNP,2017-03-21,103.6500015258789
+82767,UNP,2017-03-22,104.05999755859376
+82768,UNP,2017-03-23,103.87000274658205
+82769,UNP,2017-03-24,103.95999908447266
+82770,UNP,2017-03-27,104.0199966430664
+82771,UNP,2017-03-28,105.5
+82772,UNP,2017-03-29,105.58000183105467
+82773,UNP,2017-03-30,106.94000244140624
+82774,UNP,2017-03-31,105.91999816894533
+82775,UNP,2017-04-03,105.5
+82776,UNP,2017-04-04,107.1999969482422
+82777,UNP,2017-04-05,106.76000213623048
+82778,UNP,2017-04-06,107.06999969482422
+82779,UNP,2017-04-07,107.02999877929688
+82780,UNP,2017-04-10,107.62000274658205
+82781,UNP,2017-04-11,107.61000061035156
+82782,UNP,2017-04-12,105.56999969482422
+82783,UNP,2017-04-13,104.77999877929688
+82784,UNP,2017-04-17,105.9800033569336
+82785,UNP,2017-04-18,106.23999786376952
+82786,UNP,2017-04-19,106.79000091552734
+82787,UNP,2017-04-20,107.9000015258789
+82788,UNP,2017-04-21,108.27999877929688
+82789,UNP,2017-04-24,109.33000183105467
+82790,UNP,2017-04-25,110.4800033569336
+82791,UNP,2017-04-26,110.16999816894533
+82792,UNP,2017-04-27,113.52999877929688
+82793,UNP,2017-04-28,111.95999908447266
+82794,UNP,2017-05-01,111.5999984741211
+82795,UNP,2017-05-02,111.08999633789062
+82796,UNP,2017-05-03,110.87999725341795
+82797,UNP,2017-05-04,110.33000183105467
+82798,UNP,2017-05-05,110.72000122070312
+82799,UNP,2017-05-08,110.0199966430664
+82800,UNP,2017-05-09,109.95999908447266
+82801,UNP,2017-05-10,109.31999969482422
+82802,UNP,2017-05-11,110.0999984741211
+82803,UNP,2017-05-12,110.4800033569336
+82804,UNP,2017-05-15,111.27999877929688
+82805,UNP,2017-05-16,111.0
+82806,UNP,2017-05-17,106.55999755859376
+82807,UNP,2017-05-18,107.13999938964844
+82808,UNP,2017-05-19,107.0500030517578
+82809,UNP,2017-05-22,107.83000183105467
+82810,UNP,2017-05-23,108.0
+82811,UNP,2017-05-24,108.0500030517578
+82812,UNP,2017-05-25,109.6999969482422
+82813,UNP,2017-05-26,110.56999969482422
+82814,UNP,2017-05-30,110.80999755859376
+82815,UNP,2017-05-31,110.3000030517578
+82816,UNP,2017-06-01,110.58999633789062
+82817,UNP,2017-06-02,111.1999969482422
+82818,UNP,2017-06-05,110.19000244140624
+82819,UNP,2017-06-06,108.95999908447266
+82820,UNP,2017-06-07,109.11000061035156
+82821,UNP,2017-06-08,109.83999633789062
+82822,UNP,2017-06-09,109.75
+82823,UNP,2017-06-12,110.12999725341795
+82824,UNP,2017-06-13,111.54000091552734
+82825,UNP,2017-06-14,109.8000030517578
+82826,UNP,2017-06-15,110.66999816894533
+82827,UNP,2017-06-16,111.37999725341795
+82828,UNP,2017-06-19,111.83000183105467
+82829,UNP,2017-06-20,108.3499984741211
+82830,UNP,2017-06-21,107.62000274658205
+82831,UNP,2017-06-22,107.38999938964844
+82832,UNP,2017-06-23,108.0999984741211
+82833,UNP,2017-06-26,108.02999877929688
+82834,UNP,2017-06-27,107.3499984741211
+82835,UNP,2017-06-28,108.7699966430664
+82836,UNP,2017-06-29,107.88999938964844
+82837,UNP,2017-06-30,108.91000366210938
+82838,UNP,2017-07-03,110.04000091552734
+82839,UNP,2017-07-05,108.25
+82840,UNP,2017-07-06,107.76000213623048
+82841,UNP,2017-07-07,108.3499984741211
+82842,UNP,2017-07-10,108.5
+82843,UNP,2017-07-11,108.58999633789062
+82844,UNP,2017-07-12,109.20999908447266
+82845,UNP,2017-07-13,108.8499984741211
+82846,UNP,2017-07-14,109.52999877929688
+82847,UNP,2017-07-17,109.0500030517578
+82848,UNP,2017-07-18,109.25
+82849,UNP,2017-07-19,107.83999633789062
+82850,UNP,2017-07-20,106.13999938964844
+82851,UNP,2017-07-21,104.8499984741211
+82852,UNP,2017-07-24,103.66000366210938
+82853,UNP,2017-07-25,104.95999908447266
+82854,UNP,2017-07-26,104.41999816894533
+82855,UNP,2017-07-27,101.4000015258789
+82856,UNP,2017-07-28,103.3000030517578
+82857,UNP,2017-07-31,102.95999908447266
+82858,UNP,2017-08-01,101.9800033569336
+82859,UNP,2017-08-02,102.33000183105467
+82860,UNP,2017-08-03,102.5500030517578
+82861,UNP,2017-08-04,102.4800033569336
+82862,UNP,2017-08-07,102.56999969482422
+82863,UNP,2017-08-08,103.05999755859376
+82864,UNP,2017-08-09,103.7699966430664
+82865,UNP,2017-08-10,102.69000244140624
+82866,UNP,2017-08-11,103.56999969482422
+82867,UNP,2017-08-14,104.7300033569336
+82868,UNP,2017-08-15,104.8499984741211
+82869,UNP,2017-08-16,105.8499984741211
+82870,UNP,2017-08-17,103.18000030517578
+82871,UNP,2017-08-18,103.9000015258789
+82872,UNP,2017-08-21,104.30999755859376
+82873,UNP,2017-08-22,106.20999908447266
+82874,UNP,2017-08-23,105.04000091552734
+82875,UNP,2017-08-24,104.56999969482422
+82876,UNP,2017-08-25,105.25
+82877,UNP,2017-08-28,104.5500030517578
+82878,UNP,2017-08-29,104.97000122070312
+82879,UNP,2017-08-30,104.94000244140624
+82880,UNP,2017-08-31,105.3000030517578
+82881,UNP,2017-09-01,105.47000122070312
+82882,UNP,2017-09-05,104.0999984741211
+82883,UNP,2017-09-06,105.01000213623048
+82884,UNP,2017-09-07,105.48999786376952
+82885,UNP,2017-09-08,107.20999908447266
+82886,UNP,2017-09-11,108.0999984741211
+82887,UNP,2017-09-12,108.4800033569336
+82888,UNP,2017-09-13,108.66000366210938
+82889,UNP,2017-09-14,110.86000061035156
+82890,UNP,2017-09-15,113.4000015258789
+82891,UNP,2017-09-18,112.02999877929688
+82892,UNP,2017-09-19,113.0
+82893,UNP,2017-09-20,115.0
+82894,UNP,2017-09-21,115.44000244140624
+82895,UNP,2017-09-22,115.33999633789062
+82896,UNP,2017-09-25,115.79000091552734
+82897,UNP,2017-09-26,115.43000030517578
+82898,UNP,2017-09-27,116.63999938964844
+82899,UNP,2017-09-28,115.97000122070312
+82900,UNP,2017-09-29,115.97000122070312
+82901,UNP,2017-10-02,115.26000213623048
+82902,UNP,2017-10-03,114.88999938964844
+82903,UNP,2017-10-04,113.7699966430664
+82904,UNP,2017-10-05,114.0199966430664
+82905,UNP,2017-10-06,113.9499969482422
+82906,UNP,2017-10-09,113.87999725341795
+82907,UNP,2017-10-10,112.62999725341795
+82908,UNP,2017-10-11,113.0500030517578
+82909,UNP,2017-10-12,113.69000244140624
+82910,UNP,2017-10-13,112.27999877929688
+82911,UNP,2017-10-16,112.08999633789062
+82912,UNP,2017-10-17,110.56999969482422
+82913,UNP,2017-10-18,110.37999725341795
+82914,UNP,2017-10-19,112.01000213623048
+82915,UNP,2017-10-20,112.98999786376952
+82916,UNP,2017-10-23,113.19000244140624
+82917,UNP,2017-10-24,112.9000015258789
+82918,UNP,2017-10-25,110.2699966430664
+82919,UNP,2017-10-26,116.47000122070312
+82920,UNP,2017-10-27,117.08000183105467
+82921,UNP,2017-10-30,116.37000274658205
+82922,UNP,2017-10-31,115.79000091552734
+82923,UNP,2017-11-01,117.0
+82924,UNP,2017-11-02,118.38999938964844
+82925,UNP,2017-11-03,117.18000030517578
+82926,UNP,2017-11-06,117.33000183105467
+82927,UNP,2017-11-07,117.04000091552734
+82928,UNP,2017-11-08,117.8000030517578
+82929,UNP,2017-11-09,117.06999969482422
+82930,UNP,2017-11-10,116.6999969482422
+82931,UNP,2017-11-13,116.4800033569336
+82932,UNP,2017-11-14,116.2300033569336
+82933,UNP,2017-11-15,115.6999969482422
+82934,UNP,2017-11-16,116.56999969482422
+82935,UNP,2017-11-17,115.62999725341795
+82936,UNP,2017-11-20,116.01000213623048
+82937,UNP,2017-11-21,117.12000274658205
+82938,UNP,2017-11-22,117.86000061035156
+82939,UNP,2017-11-24,118.25
+82940,UNP,2017-11-27,117.16000366210938
+82941,UNP,2017-11-28,118.8000030517578
+82942,UNP,2017-11-29,122.94000244140624
+82943,UNP,2017-11-30,126.5
+82944,UNP,2017-12-01,124.62000274658205
+82945,UNP,2017-12-04,130.0800018310547
+82946,UNP,2017-12-05,128.00999450683594
+82947,UNP,2017-12-06,127.9499969482422
+82948,UNP,2017-12-07,128.4600067138672
+82949,UNP,2017-12-08,129.11000061035156
+82950,UNP,2017-12-11,129.0500030517578
+82951,UNP,2017-12-12,130.6999969482422
+82952,UNP,2017-12-13,130.30999755859375
+82953,UNP,2017-12-14,129.1699981689453
+82954,UNP,2017-12-15,130.60000610351562
+82955,UNP,2017-12-18,132.47000122070312
+82956,UNP,2017-12-19,133.24000549316406
+82957,UNP,2017-12-20,134.67999267578125
+82958,UNP,2017-12-21,133.72999572753906
+82959,UNP,2017-12-22,134.47000122070312
+82960,UNP,2017-12-26,134.64999389648438
+82961,UNP,2017-12-27,136.32000732421875
+82962,UNP,2017-12-28,135.1199951171875
+82963,UNP,2017-12-29,134.10000610351562
+82964,UNP,2018-01-02,135.77999877929688
+82965,UNP,2018-01-03,136.5399932861328
+82966,UNP,2018-01-04,135.8000030517578
+82967,UNP,2018-01-05,137.52999877929688
+82968,UNP,2018-01-08,139.44000244140625
+82969,UNP,2018-01-09,141.0
+82970,UNP,2018-01-10,139.6999969482422
+82971,UNP,2018-01-11,140.35000610351562
+82972,UNP,2018-01-12,141.1699981689453
+82973,UNP,2018-01-16,140.30999755859375
+82974,UNP,2018-01-17,140.4600067138672
+82975,UNP,2018-01-18,140.42999267578125
+82976,UNP,2018-01-19,141.25
+82977,UNP,2018-01-22,141.97000122070312
+82978,UNP,2018-01-23,141.36000061035156
+82979,UNP,2018-01-24,141.19000244140625
+82980,UNP,2018-01-25,133.60000610351562
+82981,UNP,2018-01-26,134.22999572753906
+82982,UNP,2018-01-29,136.0500030517578
+82983,UNP,2018-01-30,135.36000061035156
+82984,UNP,2018-01-31,133.5
+82985,UNP,2018-02-01,132.3800048828125
+82986,UNP,2018-02-02,129.36000061035156
+82987,UNP,2018-02-05,124.13999938964844
+82988,UNP,2018-02-06,131.14999389648438
+82989,UNP,2018-02-07,128.9600067138672
+82990,UNP,2018-02-08,124.86000061035156
+82991,UNP,2018-02-09,127.27999877929688
+82992,UNP,2018-02-12,128.63999938964844
+82993,UNP,2018-02-13,128.3000030517578
+82994,UNP,2018-02-14,133.19000244140625
+82995,UNP,2018-02-15,133.88999938964844
+82996,UNP,2018-02-16,134.27000427246094
+82997,UNP,2018-02-20,130.22999572753906
+82998,UNP,2018-02-21,132.5
+82999,UNP,2018-02-22,133.60000610351562
+83000,UNP,2018-02-23,134.97000122070312
+83001,UNP,2018-02-26,138.7899932861328
+83002,UNP,2018-02-27,133.74000549316406
+83003,UNP,2018-02-28,130.25
+83004,UNP,2018-03-01,128.41000366210938
+83005,UNP,2018-03-02,128.5
+83006,UNP,2018-03-05,130.32000732421875
+83007,UNP,2018-03-06,131.2899932861328
+83008,UNP,2018-03-07,131.11000061035156
+83009,UNP,2018-03-08,132.27999877929688
+83010,UNP,2018-03-09,137.27999877929688
+83011,UNP,2018-03-12,136.66000366210938
+83012,UNP,2018-03-13,136.8300018310547
+83013,UNP,2018-03-14,134.8300018310547
+83014,UNP,2018-03-15,136.25999450683594
+83015,UNP,2018-03-16,137.16000366210938
+83016,UNP,2018-03-19,136.97999572753906
+83017,UNP,2018-03-20,137.77000427246094
+83018,UNP,2018-03-21,138.55999755859375
+83019,UNP,2018-03-22,134.8699951171875
+83020,UNP,2018-03-23,131.94000244140625
+83021,UNP,2018-03-26,133.0
+83022,UNP,2018-03-27,131.3000030517578
+83023,UNP,2018-03-28,130.75999450683594
+83024,UNP,2018-03-29,134.42999267578125
+83025,UNP,2018-04-02,133.10000610351562
+83026,UNP,2018-04-03,134.3800048828125
+83027,UNP,2018-04-04,132.89999389648438
+83028,UNP,2018-04-05,133.10000610351562
+83029,UNP,2018-04-06,130.27999877929688
+83030,UNP,2018-04-09,130.02000427246094
+83031,UNP,2018-04-10,130.1199951171875
+83032,UNP,2018-04-11,131.1999969482422
+83033,UNP,2018-04-12,134.4199981689453
+83034,UNP,2018-04-13,134.32000732421875
+83035,UNP,2018-04-16,137.0800018310547
+83036,UNP,2018-04-17,137.69000244140625
+83037,UNP,2018-04-18,138.9600067138672
+83038,UNP,2018-04-19,137.99000549316406
+83039,UNP,2018-04-20,135.66000366210938
+83040,UNP,2018-04-23,136.02999877929688
+83041,UNP,2018-04-24,132.8300018310547
+83042,UNP,2018-04-25,136.05999755859375
+83043,UNP,2018-04-26,132.17999267578125
+83044,UNP,2018-04-27,135.1999969482422
+83045,UNP,2018-04-30,133.6300048828125
+83046,UNP,2018-05-01,132.72999572753906
+83047,UNP,2018-05-02,131.27000427246094
+83048,UNP,2018-05-03,131.72999572753906
+83049,UNP,2018-05-04,134.1300048828125
+83050,UNP,2018-05-07,134.89999389648438
+83051,UNP,2018-05-08,137.08999633789062
+83052,UNP,2018-05-09,139.89999389648438
+83053,UNP,2018-05-10,141.25999450683594
+83054,UNP,2018-05-11,142.36000061035156
+83055,UNP,2018-05-14,140.7100067138672
+83056,UNP,2018-05-15,140.2899932861328
+83057,UNP,2018-05-16,141.36000061035156
+83058,UNP,2018-05-17,142.49000549316406
+83059,UNP,2018-05-18,143.8000030517578
+83060,UNP,2018-05-21,145.0800018310547
+83061,UNP,2018-05-22,142.9199981689453
+83062,UNP,2018-05-23,144.27000427246094
+83063,UNP,2018-05-24,145.66000366210938
+83064,UNP,2018-05-25,145.05999755859375
+83065,UNP,2018-05-29,144.0500030517578
+83066,UNP,2018-05-30,146.13999938964844
+83067,UNP,2018-05-31,142.75999450683594
+83068,UNP,2018-06-01,146.9199981689453
+83069,UNP,2018-06-04,142.9600067138672
+83070,UNP,2018-06-05,142.44000244140625
+83071,UNP,2018-06-06,142.36000061035156
+83072,UNP,2018-06-07,142.1999969482422
+83073,UNP,2018-06-08,144.52000427246094
+83074,UNP,2018-06-11,146.11000061035156
+83075,UNP,2018-06-12,146.10000610351562
+83076,UNP,2018-06-13,144.27999877929688
+83077,UNP,2018-06-14,144.94000244140625
+83078,UNP,2018-06-15,147.02000427246094
+83079,UNP,2018-06-18,146.5500030517578
+83080,UNP,2018-06-19,142.80999755859375
+83081,UNP,2018-06-20,143.36000061035156
+83082,UNP,2018-06-21,143.10000610351562
+83083,UNP,2018-06-22,143.9499969482422
+83084,UNP,2018-06-25,141.22999572753906
+83085,UNP,2018-06-26,141.25999450683594
+83086,UNP,2018-06-27,139.80999755859375
+83087,UNP,2018-06-28,140.7100067138672
+83088,UNP,2018-06-29,141.67999267578125
+83089,UNP,2018-07-02,143.07000732421875
+83090,UNP,2018-07-03,141.22999572753906
+83091,UNP,2018-07-05,142.25
+83092,UNP,2018-07-06,143.05999755859375
+83093,UNP,2018-07-09,145.0500030517578
+83094,UNP,2018-07-10,144.11000061035156
+83095,UNP,2018-07-11,140.6999969482422
+83096,UNP,2018-07-12,140.27000427246094
+83097,UNP,2018-07-13,139.94000244140625
+83098,UNP,2018-07-16,138.88999938964844
+83099,UNP,2018-07-17,138.25999450683594
+83100,UNP,2018-07-18,141.25
+83101,UNP,2018-07-19,140.41000366210938
+83102,UNP,2018-07-20,141.41000366210938
+83103,UNP,2018-07-23,144.85000610351562
+83104,UNP,2018-07-24,142.38999938964844
+83105,UNP,2018-07-25,146.0399932861328
+83106,UNP,2018-07-26,147.72000122070312
+83107,UNP,2018-07-27,148.55999755859375
+83108,UNP,2018-07-30,148.52000427246094
+83109,UNP,2018-07-31,149.88999938964844
+83110,UNP,2018-08-01,148.3699951171875
+83111,UNP,2018-08-02,149.94000244140625
+83112,UNP,2018-08-03,149.77999877929688
+83113,UNP,2018-08-06,149.11000061035156
+83114,UNP,2018-08-07,149.8800048828125
+83115,UNP,2018-08-08,149.97999572753906
+83116,UNP,2018-08-09,148.75999450683594
+83117,UNP,2018-08-10,148.83999633789062
+83118,UNP,2018-08-13,148.6300048828125
+83119,UNP,2018-08-14,150.19000244140625
+83120,UNP,2018-08-15,148.97999572753906
+83121,UNP,2018-08-16,149.25
+83122,UNP,2018-08-17,149.4600067138672
+83123,UNP,2018-08-20,150.85000610351562
+83124,UNP,2018-08-21,151.55999755859375
+83125,UNP,2018-08-22,150.32000732421875
+83126,UNP,2018-08-23,150.24000549316406
+83127,UNP,2018-08-24,150.1300048828125
+83128,UNP,2018-08-27,152.77999877929688
+83129,UNP,2018-08-28,151.24000549316406
+83130,UNP,2018-08-29,150.82000732421875
+83131,UNP,2018-08-30,149.72000122070312
+83132,UNP,2018-08-31,150.6199951171875
+83133,UNP,2018-09-04,151.27000427246094
+83134,UNP,2018-09-05,154.1699981689453
+83135,UNP,2018-09-06,154.64999389648438
+83136,UNP,2018-09-07,155.10000610351562
+83137,UNP,2018-09-10,155.9600067138672
+83138,UNP,2018-09-11,156.3000030517578
+83139,UNP,2018-09-12,156.99000549316406
+83140,UNP,2018-09-13,156.6300048828125
+83141,UNP,2018-09-14,157.41000366210938
+83142,UNP,2018-09-17,156.7100067138672
+83143,UNP,2018-09-18,163.6999969482422
+83144,UNP,2018-09-19,162.8000030517578
+83145,UNP,2018-09-20,164.00999450683594
+83146,UNP,2018-09-21,164.99000549316406
+83147,UNP,2018-09-24,163.17999267578125
+83148,UNP,2018-09-25,163.22000122070312
+83149,UNP,2018-09-26,162.7899932861328
+83150,UNP,2018-09-27,163.8000030517578
+83151,UNP,2018-09-28,162.8300018310547
+83152,UNP,2018-10-01,164.3000030517578
+83153,UNP,2018-10-02,163.14999389648438
+83154,UNP,2018-10-03,163.05999755859375
+83155,UNP,2018-10-04,164.44000244140625
+83156,UNP,2018-10-05,163.77000427246094
+83157,UNP,2018-10-08,164.55999755859375
+83158,UNP,2018-10-09,162.38999938964844
+83159,UNP,2018-10-10,154.4600067138672
+83160,UNP,2018-10-11,152.08999633789062
+83161,UNP,2018-10-12,152.64999389648438
+83162,UNP,2018-10-15,152.19000244140625
+83163,UNP,2018-10-16,153.14999389648438
+83164,UNP,2018-10-17,149.88999938964844
+83165,UNP,2018-10-18,148.52000427246094
+83166,UNP,2018-10-19,148.6999969482422
+83167,UNP,2018-10-22,146.82000732421875
+83168,UNP,2018-10-23,143.9199981689453
+83169,UNP,2018-10-24,140.4499969482422
+83170,UNP,2018-10-25,144.14999389648438
+83171,UNP,2018-10-26,142.74000549316406
+83172,UNP,2018-10-29,141.33999633789062
+83173,UNP,2018-10-30,146.27999877929688
+83174,UNP,2018-10-31,146.22000122070312
+83175,UNP,2018-11-01,147.17999267578125
+83176,UNP,2018-11-02,148.55999755859375
+83177,UNP,2018-11-05,148.57000732421875
+83178,UNP,2018-11-06,150.1699981689453
+83179,UNP,2018-11-07,152.8699951171875
+83180,UNP,2018-11-08,152.38999938964844
+83181,UNP,2018-11-09,150.25
+83182,UNP,2018-11-12,147.77000427246094
+83183,UNP,2018-11-13,148.58999633789062
+83184,UNP,2018-11-14,148.55999755859375
+83185,UNP,2018-11-15,151.42999267578125
+83186,UNP,2018-11-16,151.4199981689453
+83187,UNP,2018-11-19,150.63999938964844
+83188,UNP,2018-11-20,141.55999755859375
+83189,UNP,2018-11-21,144.10000610351562
+83190,UNP,2018-11-23,143.5399932861328
+83191,UNP,2018-11-26,142.75999450683594
+83192,UNP,2018-11-27,147.3800048828125
+83193,UNP,2018-11-28,151.97999572753906
+83194,UNP,2018-11-29,150.47999572753906
+83195,UNP,2018-11-30,153.77999877929688
+83196,UNP,2018-12-03,157.1300048828125
+83197,UNP,2018-12-04,153.02999877929688
+83198,UNP,2018-12-06,151.67999267578125
+83199,UNP,2018-12-07,147.4499969482422
+83200,UNP,2018-12-10,148.0399932861328
+83201,UNP,2018-12-11,147.83999633789062
+83202,UNP,2018-12-12,147.33999633789062
+83203,UNP,2018-12-13,145.83999633789062
+83204,UNP,2018-12-14,142.57000732421875
+83205,UNP,2018-12-17,139.60000610351562
+83206,UNP,2018-12-18,139.77999877929688
+83207,UNP,2018-12-19,136.88999938964844
+83208,UNP,2018-12-20,134.67999267578125
+83209,UNP,2018-12-21,132.5399932861328
+83210,UNP,2018-12-24,128.2100067138672
+83211,UNP,2018-12-26,136.02000427246094
+83212,UNP,2018-12-27,137.13999938964844
+83213,UNP,2018-12-28,136.77999877929688
+83214,UNP,2018-12-31,138.22999572753906
+83215,UNP,2019-01-02,137.77999877929688
+83216,UNP,2019-01-03,132.67999267578125
+83217,UNP,2019-01-04,137.7899932861328
+83218,UNP,2019-01-07,138.64999389648438
+83219,UNP,2019-01-08,150.75
+83220,UNP,2019-01-09,150.36000061035156
+83221,UNP,2019-01-10,154.66000366210938
+83222,UNP,2019-01-11,153.2100067138672
+83223,UNP,2019-01-14,153.88999938964844
+83224,UNP,2019-01-15,152.47999572753906
+83225,UNP,2019-01-16,151.97000122070312
+83226,UNP,2019-01-17,154.63999938964844
+83227,UNP,2019-01-18,158.33999633789062
+83228,UNP,2019-01-22,155.02000427246094
+83229,UNP,2019-01-23,154.3300018310547
+83230,UNP,2019-01-24,160.33999633789062
+83231,UNP,2019-01-25,160.9499969482422
+83232,UNP,2019-01-28,159.89999389648438
+83233,UNP,2019-01-29,160.1699981689453
+83234,UNP,2019-01-30,160.82000732421875
+83235,UNP,2019-01-31,159.07000732421875
+83236,UNP,2019-02-01,159.6699981689453
+83237,UNP,2019-02-04,161.1300048828125
+83238,UNP,2019-02-05,161.3000030517578
+83239,UNP,2019-02-06,160.74000549316406
+83240,UNP,2019-02-07,161.57000732421875
+83241,UNP,2019-02-08,161.72000122070312
+83242,UNP,2019-02-11,164.35000610351562
+83243,UNP,2019-02-12,167.0500030517578
+83244,UNP,2019-02-13,168.8800048828125
+83245,UNP,2019-02-14,169.6300048828125
+83246,UNP,2019-02-15,170.24000549316406
+83247,UNP,2019-02-19,171.3300018310547
+83248,UNP,2019-02-20,170.99000549316406
+83249,UNP,2019-02-21,170.1699981689453
+83250,UNP,2019-02-22,170.05999755859375
+83251,UNP,2019-02-25,169.5500030517578
+83252,UNP,2019-02-26,170.14999389648438
+83253,UNP,2019-02-27,169.05999755859375
+83254,UNP,2019-02-28,167.6999969482422
+83255,UNP,2019-03-01,167.44000244140625
+83256,UNP,2019-03-04,167.3699951171875
+83257,UNP,2019-03-05,166.77999877929688
+83258,UNP,2019-03-06,165.91000366210938
+83259,UNP,2019-03-07,164.94000244140625
+83260,UNP,2019-03-08,164.3000030517578
+83261,UNP,2019-03-11,165.60000610351562
+83262,UNP,2019-03-12,164.8300018310547
+83263,UNP,2019-03-13,166.8300018310547
+83264,UNP,2019-03-14,165.1699981689453
+83265,UNP,2019-03-15,165.0
+83266,UNP,2019-03-18,166.24000549316406
+83267,UNP,2019-03-19,160.75
+83268,UNP,2019-03-20,161.0
+83269,UNP,2019-03-21,162.61000061035156
+83270,UNP,2019-03-22,160.6199951171875
+83271,UNP,2019-03-25,161.5
+83272,UNP,2019-03-26,161.80999755859375
+83273,UNP,2019-03-27,163.00999450683594
+83274,UNP,2019-03-28,165.1999969482422
+83275,UNP,2019-03-29,167.1999969482422
+83276,UNP,2019-04-01,170.9199981689453
+83277,UNP,2019-04-02,169.77999877929688
+83278,UNP,2019-04-03,169.61000061035156
+83279,UNP,2019-04-04,168.7899932861328
+83280,UNP,2019-04-05,168.72000122070312
+83281,UNP,2019-04-08,168.69000244140625
+83282,UNP,2019-04-09,166.08999633789062
+83283,UNP,2019-04-10,166.35000610351562
+83284,UNP,2019-04-11,166.6699981689453
+83285,UNP,2019-04-12,169.5
+83286,UNP,2019-04-15,167.6300048828125
+83287,UNP,2019-04-16,167.97999572753906
+83288,UNP,2019-04-17,169.27999877929688
+83289,UNP,2019-04-18,176.66000366210938
+83290,UNP,2019-04-22,177.72000122070312
+83291,UNP,2019-04-23,176.72999572753906
+83292,UNP,2019-04-24,176.83999633789062
+83293,UNP,2019-04-25,175.49000549316406
+83294,UNP,2019-04-26,177.22000122070312
+83295,UNP,2019-04-29,176.41000366210938
+83296,UNP,2019-04-30,177.0399932861328
+83297,UNP,2019-05-01,175.36000061035156
+83298,UNP,2019-05-02,175.88999938964844
+83299,UNP,2019-05-03,179.1999969482422
+83300,UNP,2019-05-06,177.16000366210938
+83301,UNP,2019-05-07,174.75
+83302,UNP,2019-05-08,175.5800018310547
+83303,UNP,2019-05-09,175.6300048828125
+83304,UNP,2019-05-10,175.9199981689453
+83305,UNP,2019-05-13,171.7899932861328
+83306,UNP,2019-05-14,174.49000549316406
+83307,UNP,2019-05-15,173.77000427246094
+83308,UNP,2019-05-16,175.6300048828125
+83309,UNP,2019-05-17,174.6199951171875
+83310,UNP,2019-05-20,174.74000549316406
+83311,UNP,2019-05-21,175.0399932861328
+83312,UNP,2019-05-22,174.4600067138672
+83313,UNP,2019-05-23,172.64999389648438
+83314,UNP,2019-05-24,172.1699981689453
+83315,UNP,2019-05-28,169.80999755859375
+83316,UNP,2019-05-29,169.0
+83317,UNP,2019-05-30,169.47999572753906
+83318,UNP,2019-05-31,166.77999877929688
+83319,UNP,2019-06-03,166.33999633789062
+83320,UNP,2019-06-04,170.41000366210938
+83321,UNP,2019-06-05,172.47999572753906
+83322,UNP,2019-06-06,170.6699981689453
+83323,UNP,2019-06-07,171.97000122070312
+83324,UNP,2019-06-10,172.38999938964844
+83325,UNP,2019-06-11,171.00999450683594
+83326,UNP,2019-06-12,171.22999572753906
+83327,UNP,2019-06-13,167.14999389648438
+83328,UNP,2019-06-14,166.99000549316406
+83329,UNP,2019-06-17,164.74000549316406
+83330,UNP,2019-06-18,165.5399932861328
+83331,UNP,2019-06-19,165.92999267578125
+83332,UNP,2019-06-20,167.42999267578125
+83333,UNP,2019-06-21,168.8699951171875
+83334,UNP,2019-06-24,167.25
+83335,UNP,2019-06-25,166.36000061035156
+83336,UNP,2019-06-26,165.8300018310547
+83337,UNP,2019-06-27,166.00999450683594
+83338,UNP,2019-06-28,169.11000061035156
+83339,UNP,2019-07-01,171.5
+83340,UNP,2019-07-02,171.22999572753906
+83341,UNP,2019-07-03,171.8000030517578
+83342,UNP,2019-07-05,170.02999877929688
+83343,UNP,2019-07-08,169.58999633789062
+83344,UNP,2019-07-09,169.60000610351562
+83345,UNP,2019-07-10,169.57000732421875
+83346,UNP,2019-07-11,171.75
+83347,UNP,2019-07-12,174.0500030517578
+83348,UNP,2019-07-15,172.69000244140625
+83349,UNP,2019-07-16,175.14999389648438
+83350,UNP,2019-07-17,164.5500030517578
+83351,UNP,2019-07-18,174.25
+83352,UNP,2019-07-19,175.3000030517578
+83353,UNP,2019-07-22,173.5800018310547
+83354,UNP,2019-07-23,173.22000122070312
+83355,UNP,2019-07-24,174.3699951171875
+83356,UNP,2019-07-25,173.2100067138672
+83357,UNP,2019-07-26,174.22999572753906
+83358,UNP,2019-07-29,177.5
+83359,UNP,2019-07-30,179.3000030517578
+83360,UNP,2019-07-31,179.9499969482422
+83361,UNP,2019-08-01,175.00999450683594
+83362,UNP,2019-08-02,173.52000427246094
+83363,UNP,2019-08-05,166.83999633789062
+83364,UNP,2019-08-06,168.3300018310547
+83365,UNP,2019-08-07,166.9199981689453
+83366,UNP,2019-08-08,169.6999969482422
+83367,UNP,2019-08-09,168.00999450683594
+83368,UNP,2019-08-12,165.6699981689453
+83369,UNP,2019-08-13,168.77999877929688
+83370,UNP,2019-08-14,163.6999969482422
+83371,UNP,2019-08-15,162.4499969482422
+83372,UNP,2019-08-16,166.25
+83373,UNP,2019-08-19,168.75999450683594
+83374,UNP,2019-08-20,167.55999755859375
+83375,UNP,2019-08-21,168.52999877929688
+83376,UNP,2019-08-22,166.07000732421875
+83377,UNP,2019-08-23,159.97999572753906
+83378,UNP,2019-08-26,159.11000061035156
+83379,UNP,2019-08-27,157.47000122070312
+83380,UNP,2019-08-28,158.39999389648438
+83381,UNP,2019-08-29,161.72999572753906
+83382,UNP,2019-08-30,161.9600067138672
+83383,UNP,2019-09-03,159.3300018310547
+83384,UNP,2019-09-04,160.0800018310547
+83385,UNP,2019-09-05,166.1300048828125
+83386,UNP,2019-09-06,164.60000610351562
+83387,UNP,2019-09-09,166.1199951171875
+83388,UNP,2019-09-10,167.57000732421875
+83389,UNP,2019-09-11,167.3000030517578
+83390,UNP,2019-09-12,167.7100067138672
+83391,UNP,2019-09-13,171.4499969482422
+83392,UNP,2019-09-16,168.9499969482422
+83393,UNP,2019-09-17,166.89999389648438
+83394,UNP,2019-09-18,167.8699951171875
+83395,UNP,2019-09-19,167.11000061035156
+83396,UNP,2019-09-20,166.3800048828125
+83397,UNP,2019-09-23,166.0500030517578
+83398,UNP,2019-09-24,165.0800018310547
+83399,UNP,2019-09-25,163.60000610351562
+83400,UNP,2019-09-26,163.72999572753906
+83401,UNP,2019-09-27,162.69000244140625
+83402,UNP,2019-09-30,161.97999572753906
+83403,UNP,2019-10-01,155.9499969482422
+83404,UNP,2019-10-02,152.02000427246094
+83405,UNP,2019-10-03,153.6699981689453
+83406,UNP,2019-10-04,156.32000732421875
+83407,UNP,2019-10-07,155.91000366210938
+83408,UNP,2019-10-08,151.47000122070312
+83409,UNP,2019-10-09,153.22999572753906
+83410,UNP,2019-10-10,155.77000427246094
+83411,UNP,2019-10-11,161.38999938964844
+83412,UNP,2019-10-14,159.5500030517578
+83413,UNP,2019-10-15,163.13999938964844
+83414,UNP,2019-10-16,163.30999755859375
+83415,UNP,2019-10-17,163.67999267578125
+83416,UNP,2019-10-18,161.5
+83417,UNP,2019-10-21,167.07000732421875
+83418,UNP,2019-10-22,170.77000427246094
+83419,UNP,2019-10-23,170.02999877929688
+83420,UNP,2019-10-24,170.38999938964844
+83421,UNP,2019-10-25,172.3300018310547
+83422,UNP,2019-10-28,170.75
+83423,UNP,2019-10-29,170.19000244140625
+83424,UNP,2019-10-30,167.9499969482422
+83425,UNP,2019-10-31,165.4600067138672
+83426,UNP,2019-11-01,172.52999877929688
+83427,UNP,2019-11-04,176.6300048828125
+83428,UNP,2019-11-05,177.77000427246094
+83429,UNP,2019-11-06,176.33999633789062
+83430,UNP,2019-11-07,177.00999450683594
+83431,UNP,2019-11-08,176.10000610351562
+83432,UNP,2019-11-11,176.8000030517578
+83433,UNP,2019-11-12,175.47000122070312
+83434,UNP,2019-11-13,175.5399932861328
+83435,UNP,2019-11-14,174.77000427246094
+83436,UNP,2019-11-15,176.27000427246094
+83437,UNP,2019-11-18,176.25
+83438,UNP,2019-11-19,177.1699981689453
+83439,UNP,2019-11-20,174.08999633789062
+83440,UNP,2019-11-21,174.1699981689453
+83441,UNP,2019-11-22,175.94000244140625
+83442,UNP,2019-11-25,179.89999389648438
+83443,UNP,2019-11-26,178.08999633789062
+83444,UNP,2019-11-27,177.19000244140625
+83445,UNP,2019-11-29,175.99000549316406
+83446,UNP,2019-12-02,173.0
+83447,UNP,2019-12-03,168.0
+83448,UNP,2019-12-04,171.4600067138672
+83449,UNP,2019-12-05,170.49000549316406
+83450,UNP,2019-12-06,172.0
+83451,UNP,2019-12-09,171.36000061035156
+83452,UNP,2019-12-10,171.85000610351562
+83453,UNP,2019-12-11,174.4499969482422
+83454,UNP,2019-12-12,175.22000122070312
+83455,UNP,2019-12-13,177.02999877929688
+83456,UNP,2019-12-16,180.08999633789062
+83457,UNP,2019-12-17,177.38999938964844
+83458,UNP,2019-12-18,178.22000122070312
+83459,UNP,2019-12-19,177.47000122070312
+83460,UNP,2019-12-20,180.3999938964844
+83461,UNP,2019-12-23,179.4199981689453
+83462,UNP,2019-12-24,179.88999938964844
+83463,UNP,2019-12-26,180.80999755859372
+83464,UNP,2019-12-27,181.41000366210935
+83465,UNP,2019-12-30,180.1499938964844
+83466,UNP,2019-12-31,180.7899932861328
+83467,UNP,2020-01-02,182.2700042724609
+83468,UNP,2020-01-03,180.97999572753903
+83469,UNP,2020-01-06,179.42999267578125
+83470,UNP,2020-01-07,178.07000732421875
+83471,UNP,2020-01-08,180.02000427246094
+83472,UNP,2020-01-09,179.10000610351562
+83473,UNP,2020-01-10,177.94000244140625
+83474,UNP,2020-01-13,179.89999389648438
+83475,UNP,2020-01-14,180.8000030517578
+83476,UNP,2020-01-15,180.8000030517578
+83477,UNP,2020-01-16,183.8999938964844
+83478,UNP,2020-01-17,185.32000732421875
+83479,UNP,2020-01-21,182.4600067138672
+83480,UNP,2020-01-22,180.92999267578125
+83481,UNP,2020-01-23,187.19000244140625
+83482,UNP,2020-01-24,185.67999267578125
+83483,UNP,2020-01-27,178.47000122070312
+83484,UNP,2020-01-28,179.63999938964844
+83485,UNP,2020-01-29,181.77999877929688
+83486,UNP,2020-01-30,183.07000732421875
+83487,UNP,2020-01-31,179.4199981689453
+83488,UNP,2020-02-03,180.2899932861328
+83489,UNP,2020-02-04,183.2400054931641
+83490,UNP,2020-02-05,185.08999633789065
+83491,UNP,2020-02-06,186.1100006103516
+83492,UNP,2020-02-07,183.8300018310547
+83493,UNP,2020-02-10,184.6699981689453
+83494,UNP,2020-02-11,183.3000030517578
+83495,UNP,2020-02-12,184.8600006103516
+83496,UNP,2020-02-13,184.63999938964844
+83497,UNP,2020-02-14,184.0
+83498,UNP,2020-02-18,182.1000061035156
+83499,UNP,2020-02-19,183.5
+83500,UNP,2020-02-20,183.3999938964844
+83501,UNP,2020-02-21,181.72000122070312
+83502,UNP,2020-02-24,176.8000030517578
+83503,UNP,2020-02-25,170.88999938964844
+83504,UNP,2020-02-26,165.75
+83505,UNP,2020-02-27,159.6199951171875
+83506,UNP,2020-02-28,159.80999755859375
+83507,UNP,2020-03-02,160.33999633789062
+83508,UNP,2020-03-03,157.33999633789062
+83509,UNP,2020-03-04,162.1699981689453
+83510,UNP,2020-03-05,154.9600067138672
+83511,UNP,2020-03-06,156.08999633789062
+83512,UNP,2020-03-09,135.83999633789062
+83513,UNP,2020-03-10,146.82000732421875
+83514,UNP,2020-03-11,141.55999755859375
+83515,UNP,2020-03-12,132.0500030517578
+83516,UNP,2020-03-13,143.85000610351562
+83517,UNP,2020-03-16,125.0999984741211
+83518,UNP,2020-03-17,128.6300048828125
+83519,UNP,2020-03-18,115.08000183105467
+83520,UNP,2020-03-19,121.6500015258789
+83521,UNP,2020-03-20,117.83999633789062
+83522,UNP,2020-03-23,114.04000091552734
+83523,UNP,2020-03-24,128.8699951171875
+83524,UNP,2020-03-25,132.91000366210938
+83525,UNP,2020-03-26,142.49000549316406
+83526,UNP,2020-03-27,139.0500030517578
+83527,UNP,2020-03-30,140.1999969482422
+83528,UNP,2020-03-31,141.0399932861328
+83529,UNP,2020-04-01,136.49000549316406
+83530,UNP,2020-04-02,141.8000030517578
+83531,UNP,2020-04-03,138.57000732421875
+83532,UNP,2020-04-06,147.85000610351562
+83533,UNP,2020-04-07,145.75999450683594
+83534,UNP,2020-04-08,149.6199951171875
+83535,UNP,2020-04-09,148.72999572753906
+83536,UNP,2020-04-13,146.89999389648438
+83537,UNP,2020-04-14,148.97000122070312
+83538,UNP,2020-04-15,146.66000366210938
+83539,UNP,2020-04-16,143.99000549316406
+83540,UNP,2020-04-17,149.88999938964844
+83541,UNP,2020-04-20,146.61000061035156
+83542,UNP,2020-04-21,144.41000366210938
+83543,UNP,2020-04-22,147.10000610351562
+83544,UNP,2020-04-23,152.2899932861328
+83545,UNP,2020-04-24,156.08999633789062
+83546,UNP,2020-04-27,158.9600067138672
+83547,UNP,2020-04-28,161.36000061035156
+83548,UNP,2020-04-29,163.0500030517578
+83549,UNP,2020-04-30,159.7899932861328
+83550,UNP,2020-05-01,156.63999938964844
+83551,UNP,2020-05-04,154.82000732421875
+83552,UNP,2020-05-05,156.3800048828125
+83553,UNP,2020-05-06,154.3000030517578
+83554,UNP,2020-05-07,156.22000122070312
+83555,UNP,2020-05-08,158.25999450683594
+83556,UNP,2020-05-11,156.85000610351562
+83557,UNP,2020-05-12,153.99000549316406
+83558,UNP,2020-05-13,152.74000549316406
+83559,UNP,2020-05-14,152.44000244140625
+83560,UNP,2020-05-15,151.24000549316406
+83561,UNP,2020-05-18,159.1199951171875
+83562,UNP,2020-05-19,159.25999450683594
+83563,UNP,2020-05-20,166.02999877929688
+83564,UNP,2020-05-21,163.58999633789062
+83565,UNP,2020-05-22,165.16000366210938
+83566,UNP,2020-05-26,169.89999389648438
+83567,UNP,2020-05-27,173.83999633789062
+83568,UNP,2020-05-28,170.50999450683594
+83569,UNP,2020-05-29,169.86000061035156
+83570,UNP,2020-06-01,169.5
+83571,UNP,2020-06-02,170.94000244140625
+83572,UNP,2020-06-03,178.0500030517578
+83573,UNP,2020-06-04,176.42999267578125
+83574,UNP,2020-06-05,184.8300018310547
+83575,UNP,2020-06-08,181.66000366210935
+83576,UNP,2020-06-09,178.16000366210938
+83577,UNP,2020-06-10,175.42999267578125
+83578,UNP,2020-06-11,163.2899932861328
+83579,UNP,2020-06-12,166.17999267578125
+83580,UNP,2020-06-15,167.92999267578125
+83581,UNP,2020-06-16,170.97000122070312
+83582,UNP,2020-06-17,171.1699981689453
+83583,UNP,2020-06-18,170.85000610351562
+83584,UNP,2020-06-19,167.85000610351562
+83585,UNP,2020-06-22,168.1999969482422
+83586,UNP,2020-06-23,169.36000061035156
+83587,UNP,2020-06-24,165.5500030517578
+83588,UNP,2020-06-25,167.02000427246094
+83589,UNP,2020-06-26,162.63999938964844
+83590,UNP,2020-06-29,165.50999450683594
+83591,UNP,2020-06-30,169.07000732421875
+83592,UNP,2020-07-01,166.8800048828125
+83593,UNP,2020-07-02,169.0800018310547
+83594,UNP,2020-07-06,172.16000366210938
+83595,UNP,2020-07-07,169.77999877929688
+83596,UNP,2020-07-08,169.0399932861328
+83597,UNP,2020-07-09,165.99000549316406
+83598,UNP,2020-07-10,166.38999938964844
+83599,UNP,2020-07-13,169.1699981689453
+83600,UNP,2020-07-14,171.88999938964844
+83601,UNP,2020-07-15,174.38999938964844
+83602,UNP,2020-07-16,176.8699951171875
+83603,UNP,2020-07-17,181.25
+83604,UNP,2020-07-20,177.38999938964844
+83605,UNP,2020-07-21,178.66000366210938
+83606,UNP,2020-07-22,179.3800048828125
+83607,UNP,2020-07-23,175.0
+83608,UNP,2020-07-24,176.1199951171875
+83609,UNP,2020-07-27,176.82000732421875
+83610,UNP,2020-07-28,174.41000366210938
+83611,UNP,2020-07-29,177.97999572753906
+83612,UNP,2020-07-30,172.8000030517578
+83613,UNP,2020-07-31,173.35000610351562
+83614,UNP,2020-08-03,172.05999755859375
+83615,UNP,2020-08-04,173.67999267578125
+83616,UNP,2020-08-05,177.47000122070312
+83617,UNP,2020-08-06,179.61000061035156
+83618,UNP,2020-08-07,182.92999267578125
+83619,UNP,2020-08-10,186.8500061035156
+83620,UNP,2020-08-11,190.3500061035156
+83621,UNP,2020-08-12,191.8300018310547
+83622,UNP,2020-08-13,189.72000122070312
+83623,UNP,2020-08-14,191.9199981689453
+83624,UNP,2020-08-17,193.8699951171875
+83625,UNP,2020-08-18,190.6999969482422
+83626,UNP,2020-08-19,190.9499969482422
+83627,UNP,2020-08-20,189.9199981689453
+83628,UNP,2020-08-21,191.57000732421875
+83629,UNP,2020-08-24,192.55999755859372
+83630,UNP,2020-08-25,194.8999938964844
+83631,UNP,2020-08-26,194.32000732421875
+83632,UNP,2020-08-27,194.44000244140625
+83633,UNP,2020-08-28,195.1300048828125
+83634,UNP,2020-08-31,192.44000244140625
+83635,UNP,2020-09-01,195.8000030517578
+83636,UNP,2020-09-02,196.27999877929688
+83637,UNP,2020-09-03,190.5500030517578
+83638,UNP,2020-09-04,191.13999938964844
+83639,UNP,2020-09-08,188.66000366210935
+83640,UNP,2020-09-09,192.8600006103516
+83641,UNP,2020-09-10,193.0800018310547
+83642,UNP,2020-09-11,195.94000244140625
+83643,UNP,2020-09-14,198.83999633789065
+83644,UNP,2020-09-15,202.3699951171875
+83645,UNP,2020-09-16,201.4199981689453
+83646,UNP,2020-09-17,201.6499938964844
+83647,UNP,2020-09-18,199.8000030517578
+83648,UNP,2020-09-21,194.0
+83649,UNP,2020-09-22,197.32000732421875
+83650,UNP,2020-09-23,194.32000732421875
+83651,UNP,2020-09-24,195.6699981689453
+83652,UNP,2020-09-25,198.1499938964844
+83653,UNP,2020-09-28,199.4499969482422
+83654,UNP,2020-09-29,197.2400054931641
+83655,UNP,2020-09-30,196.8699951171875
+83656,UNP,2020-10-01,194.22999572753903
+83657,UNP,2020-10-02,196.3500061035156
+83658,UNP,2020-10-05,201.32000732421875
+83659,UNP,2020-10-06,199.41000366210935
+83660,UNP,2020-10-07,204.6199951171875
+83661,UNP,2020-10-08,203.77999877929688
+83662,UNP,2020-10-09,205.77999877929688
+83663,UNP,2020-10-12,206.3500061035156
+83664,UNP,2020-10-13,203.0
+83665,UNP,2020-10-14,204.80999755859372
+83666,UNP,2020-10-15,208.80999755859372
+83667,UNP,2020-10-16,209.8500061035156
+83668,UNP,2020-10-19,205.66000366210935
+83669,UNP,2020-10-20,206.77999877929688
+83670,UNP,2020-10-21,199.47999572753903
+83671,UNP,2020-10-22,187.13999938964844
+83672,UNP,2020-10-23,188.13999938964844
+83673,UNP,2020-10-26,184.6999969482422
+83674,UNP,2020-10-27,179.57000732421875
+83675,UNP,2020-10-28,173.3699951171875
+83676,UNP,2020-10-29,176.0399932861328
+83677,UNP,2020-10-30,177.19000244140625
+83678,UNP,2020-11-02,179.24000549316406
+83679,UNP,2020-11-03,185.3800048828125
+83680,UNP,2020-11-04,186.7400054931641
+83681,UNP,2020-11-05,192.07000732421875
+83682,UNP,2020-11-06,190.07000732421875
+83683,UNP,2020-11-09,198.0
+83684,UNP,2020-11-10,201.25999450683597
+83685,UNP,2020-11-11,200.0
+83686,UNP,2020-11-12,200.4900054931641
+83687,UNP,2020-11-13,203.44000244140625
+83688,UNP,2020-11-16,206.7100067138672
+83689,UNP,2020-11-17,205.8500061035156
+83690,UNP,2020-11-18,204.02999877929688
+83691,UNP,2020-11-19,204.5500030517578
+83692,UNP,2020-11-20,203.38999938964844
+83693,UNP,2020-11-23,207.38999938964844
+83694,UNP,2020-11-24,208.6999969482422
+83695,UNP,2020-11-25,207.2400054931641
+83696,UNP,2020-11-27,205.63999938964844
+83697,UNP,2020-11-30,204.0800018310547
+83698,UNP,2020-12-01,202.3999938964844
+83699,UNP,2020-12-02,203.55999755859372
+83700,UNP,2020-12-03,202.25999450683597
+83701,UNP,2020-12-04,206.0500030517578
+83702,UNP,2020-12-07,204.9900054931641
+83703,UNP,2020-12-08,205.2100067138672
+83704,UNP,2020-12-09,205.8800048828125
+83705,UNP,2020-12-10,202.5200042724609
+83706,UNP,2020-12-11,203.05999755859372
+83707,UNP,2020-12-14,198.0
+83708,UNP,2020-12-15,200.3000030517578
+83709,UNP,2020-12-16,198.8500061035156
+83710,UNP,2020-12-17,202.1999969482422
+83711,UNP,2020-12-18,203.6000061035156
+83712,UNP,2020-12-21,202.4900054931641
+83713,UNP,2020-12-22,201.5200042724609
+83714,UNP,2020-12-23,201.1699981689453
+83715,UNP,2020-12-24,203.38999938964844
+83716,UNP,2020-12-28,205.6499938964844
+83717,UNP,2020-12-29,204.4199981689453
+83718,UNP,2020-12-30,205.97999572753903
+83719,UNP,2020-12-31,208.22000122070312
+83720,UNP,2021-01-04,203.00999450683597
+83721,UNP,2021-01-05,205.5
+83722,UNP,2021-01-06,209.8000030517578
+83723,UNP,2021-01-07,212.72000122070312
+83724,UNP,2021-01-08,218.82000732421875
+83725,UNP,2021-01-11,217.3500061035156
+83726,UNP,2021-01-12,218.63999938964844
+83727,UNP,2021-01-13,216.6100006103516
+83728,UNP,2021-01-14,216.16000366210935
+83729,UNP,2021-01-15,216.6000061035156
+83730,UNP,2021-01-19,215.27999877929688
+83731,UNP,2021-01-20,218.17999267578125
+83732,UNP,2021-01-21,207.8999938964844
+83733,UNP,2021-01-22,207.1300048828125
+83734,UNP,2021-01-25,206.4600067138672
+83735,UNP,2021-01-26,200.0500030517578
+83736,UNP,2021-01-27,194.3300018310547
+83737,UNP,2021-01-28,201.2899932861328
+83738,UNP,2021-01-29,197.47000122070312
+83739,UNP,2021-02-01,198.6000061035156
+83740,UNP,2021-02-02,205.92999267578125
+83741,UNP,2021-02-03,204.3600006103516
+83742,UNP,2021-02-04,204.4499969482422
+83743,UNP,2021-02-05,204.1999969482422
+83744,UNP,2021-02-08,204.1199951171875
+83745,UNP,2021-02-09,204.6499938964844
+83746,UNP,2021-02-10,203.5
+83747,UNP,2021-02-11,207.22999572753903
+83748,UNP,2021-02-12,213.16000366210935
+83749,UNP,2021-02-16,213.9900054931641
+83750,UNP,2021-02-17,211.22999572753903
+83751,UNP,2021-02-18,207.05999755859372
+83752,UNP,2021-02-19,209.05999755859372
+83753,UNP,2021-02-22,206.8300018310547
+83754,UNP,2021-02-23,206.9600067138672
+83755,UNP,2021-02-24,211.1499938964844
+83756,UNP,2021-02-25,208.6699981689453
+83757,UNP,2021-02-26,205.9600067138672
+83758,UNP,2021-03-01,209.17999267578125
+83759,UNP,2021-03-02,209.3000030517578
+83760,UNP,2021-03-03,206.22999572753903
+83761,UNP,2021-03-04,201.0800018310547
+83762,UNP,2021-03-05,209.7100067138672
+83763,UNP,2021-03-08,210.88999938964844
+83764,UNP,2021-03-09,211.6999969482422
+83765,UNP,2021-03-10,213.1199951171875
+83766,UNP,2021-03-11,214.5200042724609
+83767,UNP,2021-03-12,214.08999633789065
+83768,UNP,2021-03-15,212.6699981689453
+83769,UNP,2021-03-16,211.6999969482422
+83770,UNP,2021-03-17,212.3000030517578
+83771,UNP,2021-03-18,215.3600006103516
+83772,UNP,2021-03-19,210.8000030517578
+83773,UNP,2021-03-22,206.2700042724609
+83774,UNP,2021-03-23,208.0500030517578
+83775,UNP,2021-03-24,212.8999938964844
+83776,UNP,2021-03-25,216.08999633789065
+83777,UNP,2021-03-26,222.9199981689453
+83778,UNP,2021-03-29,222.97999572753903
+83779,UNP,2021-03-30,221.1300048828125
+83780,UNP,2021-03-31,220.41000366210935
+83781,UNP,2021-04-01,220.2100067138672
+83782,UNP,2021-04-05,223.47000122070312
+83783,UNP,2021-04-06,221.1000061035156
+83784,UNP,2021-04-07,221.33999633789065
+83785,UNP,2021-04-08,220.17999267578125
+83786,UNP,2021-04-09,223.2400054931641
+83787,UNP,2021-04-12,223.5500030517578
+83788,UNP,2021-04-13,221.9900054931641
+83789,UNP,2021-04-14,222.6000061035156
+83790,UNP,2021-04-15,223.1000061035156
+83791,UNP,2021-04-16,222.7100067138672
+83792,UNP,2021-04-19,223.47000122070312
+83793,UNP,2021-04-20,220.6699981689453
+83794,UNP,2021-04-21,223.42999267578125
+83795,UNP,2021-04-22,217.97999572753903
+83796,UNP,2021-04-23,223.5399932861328
+83797,UNP,2021-04-26,224.58999633789065
+83798,UNP,2021-04-27,225.72999572753903
+83799,UNP,2021-04-28,226.19000244140625
+83800,UNP,2021-04-29,224.47999572753903
+83801,UNP,2021-04-30,222.08999633789065
+83802,UNP,2021-05-03,223.7400054931641
+83803,UNP,2021-05-04,225.6699981689453
+83804,UNP,2021-05-05,223.55999755859372
+83805,UNP,2021-05-06,227.2100067138672
+83806,UNP,2021-05-07,229.47999572753903
+83807,UNP,2021-05-10,228.44000244140625
+83808,UNP,2021-05-11,226.6100006103516
+83809,UNP,2021-05-12,222.0
+83810,UNP,2021-05-13,225.17999267578125
+83811,UNP,2021-05-14,227.8600006103516
+83812,UNP,2021-05-17,224.75999450683597
+83813,UNP,2021-05-18,222.44000244140625
+83814,UNP,2021-05-19,222.3000030517578
+83815,UNP,2021-05-20,221.9499969482422
+83816,UNP,2021-05-21,221.5200042724609
+83817,UNP,2021-05-24,223.55999755859372
+83818,UNP,2021-05-25,221.94000244140625
+83819,UNP,2021-05-26,223.8500061035156
+83820,UNP,2021-05-27,223.8999938964844
+83821,UNP,2021-05-28,224.72999572753903
+83822,UNP,2021-06-01,225.02999877929688
+83823,UNP,2021-06-02,224.4499969482422
+83824,UNP,2021-06-03,224.9499969482422
+83825,UNP,2021-06-04,226.1699981689453
+83826,UNP,2021-06-07,222.9499969482422
+83827,UNP,2021-06-08,221.8300018310547
+83828,UNP,2021-06-09,221.5
+83829,UNP,2021-06-10,219.58999633789065
+83830,UNP,2021-06-11,221.3300018310547
+83831,UNP,2021-06-14,222.6199951171875
+83832,UNP,2021-06-15,222.83999633789065
+83833,UNP,2021-06-16,222.05999755859372
+83834,UNP,2021-06-17,219.07000732421875
+83835,UNP,2021-06-18,214.80999755859372
+83836,UNP,2021-06-21,217.50999450683597
+83837,UNP,2021-06-22,218.9900054931641
+83838,UNP,2021-06-23,219.1100006103516
+83839,UNP,2021-06-24,218.47000122070312
+83840,UNP,2021-06-25,221.2700042724609
+83841,UNP,2021-06-28,219.1300048828125
+83842,UNP,2021-06-29,218.6499938964844
+83843,UNP,2021-06-30,219.92999267578125
+83844,UNP,2021-07-01,223.5500030517578
+83845,UNP,2021-07-02,224.72000122070312
+83846,UNP,2021-07-06,223.80999755859372
+83847,UNP,2021-07-07,228.3500061035156
+83848,UNP,2021-07-08,218.33999633789065
+83849,UNP,2021-07-09,221.69000244140625
+83850,UNP,2021-07-12,221.22000122070312
+83851,UNP,2021-07-13,219.17999267578125
+83852,UNP,2021-07-14,220.0500030517578
+83853,UNP,2021-07-15,219.94000244140625
+83854,UNP,2021-07-16,218.4199981689453
+83855,UNP,2021-07-19,214.33999633789065
+83856,UNP,2021-07-20,215.47999572753903
+83857,UNP,2021-07-21,217.19000244140625
+83858,UNP,2021-07-22,219.5399932861328
+83859,UNP,2021-07-23,220.1499938964844
+83860,UNP,2021-07-26,220.19000244140625
+83861,UNP,2021-07-27,218.02999877929688
+83862,UNP,2021-07-28,216.55999755859372
+83863,UNP,2021-07-29,217.32000732421875
+83864,UNP,2021-07-30,218.75999450683597
+83865,UNP,2021-08-02,217.5200042724609
+83866,UNP,2021-08-03,220.05999755859372
+83867,UNP,2021-08-04,217.6199951171875
+83868,UNP,2021-08-05,219.16000366210935
+83869,UNP,2021-08-06,220.5
+83870,UNP,2021-08-09,219.9499969482422
+83871,UNP,2021-08-10,221.7100067138672
+83872,UNP,2021-08-11,226.38999938964844
+83873,UNP,2021-08-12,227.66000366210935
+83874,UNP,2021-08-13,227.8000030517578
+83875,UNP,2021-08-16,227.4900054931641
+83876,UNP,2021-08-17,225.8600006103516
+83877,UNP,2021-08-18,224.82000732421875
+83878,UNP,2021-08-19,223.7700042724609
+83879,UNP,2021-08-20,223.7100067138672
+83880,UNP,2021-08-23,223.77999877929688
+83881,UNP,2021-08-24,221.25
+83882,UNP,2021-08-25,221.2899932861328
+83883,UNP,2021-08-26,220.97999572753903
+83884,UNP,2021-08-27,221.42999267578125
+83885,UNP,2021-08-30,219.0800018310547
+83886,UNP,2021-08-31,216.83999633789065
+83887,UNP,2021-09-01,216.92999267578125
+83888,UNP,2021-09-02,217.52999877929688
+83889,UNP,2021-09-03,214.91000366210935
+83890,UNP,2021-09-07,213.0
+83891,UNP,2021-09-08,215.25
+83892,UNP,2021-09-09,210.0500030517578
+83893,UNP,2021-09-10,207.75999450683597
+83894,UNP,2021-09-13,206.75
+83895,UNP,2021-09-14,203.41000366210935
+83896,UNP,2021-09-15,204.25
+83897,UNP,2021-09-16,203.44000244140625
+83898,UNP,2021-09-17,201.47000122070312
+83899,UNP,2021-09-20,197.8699951171875
+83900,UNP,2021-09-21,196.6100006103516
+83901,UNP,2021-09-22,198.07000732421875
+83902,UNP,2021-09-23,201.72000122070312
+83903,UNP,2021-09-24,203.8000030517578
+83904,UNP,2021-09-27,203.9600067138672
+83905,UNP,2021-09-28,201.1199951171875
+83906,UNP,2021-09-29,201.67999267578125
+83907,UNP,2021-09-30,196.00999450683597
+83908,UNP,2021-10-01,201.7400054931641
+83909,UNP,2021-10-04,205.50999450683597
+83910,UNP,2021-10-05,209.97000122070312
+83911,UNP,2021-10-06,212.44000244140625
+83912,UNP,2021-10-07,211.8800048828125
+83913,UNP,2021-10-08,216.47999572753903
+83914,UNP,2021-10-11,214.91000366210935
+83915,UNP,2021-10-12,213.41000366210935
+83916,UNP,2021-10-13,215.8500061035156
+83917,UNP,2021-10-14,221.33999633789065
+83918,UNP,2021-10-15,225.16000366210935
+83919,UNP,2021-10-18,225.92999267578125
+83920,UNP,2021-10-19,225.75999450683597
+83921,UNP,2021-10-20,228.00999450683597
+83922,UNP,2021-10-21,231.27999877929688
+83923,UNP,2021-10-22,237.58999633789065
+83924,UNP,2021-10-25,240.27999877929688
+83925,UNP,2021-10-26,240.72000122070312
+83926,UNP,2021-10-27,239.3800048828125
+83927,UNP,2021-10-28,242.3000030517578
+83928,UNP,2021-10-29,241.3999938964844
+83929,UNP,2021-11-01,239.4600067138672
+83930,UNP,2021-11-02,240.44000244140625
+83931,UNP,2021-11-03,239.4600067138672
+83932,UNP,2021-11-04,237.1999969482422
+83933,UNP,2021-11-05,238.8300018310547
+83934,UNP,2021-11-08,239.4499969482422
+83935,UNP,2021-11-09,241.0
+83936,UNP,2021-11-10,241.5399932861328
+83937,UNP,2021-11-11,240.55999755859372
+83938,UNP,2021-11-12,242.44000244140625
+83939,UNP,2021-11-15,241.4600067138672
+83940,UNP,2021-11-16,241.47999572753903
+83941,UNP,2021-11-17,239.75
+83942,UNP,2021-11-18,240.2400054931641
+83943,UNP,2021-11-19,241.30999755859372
+83944,UNP,2021-11-22,243.91000366210935
+83945,UNP,2021-11-23,247.3699951171875
+83946,UNP,2021-11-24,246.6000061035156
+83947,UNP,2021-11-26,239.7899932861328
+83948,UNP,2021-11-29,239.4600067138672
+83949,UNP,2021-11-30,235.63999938964844
+83950,UNP,2021-12-01,233.25
+83951,UNP,2021-12-02,240.0800018310547
+83952,UNP,2021-12-03,240.42999267578125
+83953,UNP,2021-12-06,246.05999755859372
+83954,UNP,2021-12-07,247.47000122070312
+83955,UNP,2021-12-08,247.6000061035156
+83956,UNP,2021-12-09,247.25
+83957,UNP,2021-12-10,248.4600067138672
+83958,UNP,2021-12-13,245.7400054931641
+83959,UNP,2021-12-14,244.6100006103516
+83960,UNP,2021-12-15,247.1199951171875
+83961,UNP,2021-12-16,248.3500061035156
+83962,UNP,2021-12-17,242.69000244140625
+83963,UNP,2021-12-20,240.63999938964844
+83964,UNP,2021-12-21,242.22000122070312
+83965,UNP,2021-12-22,242.88999938964844
+83966,UNP,2021-12-23,245.63999938964844
+83967,UNP,2021-12-27,247.9499969482422
+83968,UNP,2021-12-28,249.22999572753903
+83969,UNP,2021-12-29,251.02999877929688
+83970,UNP,2021-12-30,249.5399932861328
+83971,UNP,2021-12-31,251.92999267578125
+83972,UNP,2022-01-03,247.7700042724609
+83973,UNP,2022-01-04,252.02999877929688
+83974,UNP,2022-01-05,252.7899932861328
+83975,UNP,2022-01-06,253.4900054931641
+83976,UNP,2022-01-07,254.77999877929688
+83977,UNP,2022-01-10,250.27999877929688
+83978,UNP,2022-01-11,246.4199981689453
+83979,UNP,2022-01-12,247.0
+83980,UNP,2022-01-13,247.6199951171875
+83981,UNP,2022-01-14,246.2700042724609
+83982,UNP,2022-01-18,238.0399932861328
+83983,UNP,2022-01-19,239.4900054931641
+83984,UNP,2022-01-20,242.07000732421875
+83985,UNP,2022-01-21,246.3300018310547
+83986,UNP,2022-01-24,245.1000061035156
+83987,UNP,2022-01-25,244.1199951171875
+83988,UNP,2022-01-26,244.8800048828125
+83989,UNP,2022-01-27,244.58999633789065
+83990,UNP,2022-01-28,245.92999267578125
+83991,UNP,2022-01-31,244.5500030517578
+83992,UNP,2022-02-01,246.7100067138672
+83993,UNP,2022-02-02,251.25999450683597
+83994,UNP,2022-02-03,244.3500061035156
+83995,UNP,2022-02-04,242.38999938964844
+83996,UNP,2022-02-07,241.1499938964844
+83997,UNP,2022-02-08,242.9499969482422
+83998,UNP,2022-02-09,246.4900054931641
+83999,UNP,2022-02-10,242.1199951171875
+84000,UNP,2022-02-11,238.80999755859372
+84001,UNP,2022-02-14,242.5500030517578
+84002,UNP,2022-02-15,249.32000732421875
+84003,UNP,2022-02-16,253.80999755859372
+84004,UNP,2022-02-17,250.9900054931641
+84005,UNP,2022-02-18,251.19000244140625
+84006,UNP,2022-02-22,246.2700042724609
+84007,UNP,2022-02-23,244.82000732421875
+84008,UNP,2022-02-24,242.08999633789065
+84009,UNP,2022-02-25,246.41000366210935
+84010,UNP,2022-02-28,245.9499969482422
+84011,UNP,2022-03-01,242.42999267578125
+84012,UNP,2022-03-02,252.3699951171875
+84013,UNP,2022-03-03,255.4600067138672
+84014,UNP,2022-03-04,264.6300048828125
+84015,UNP,2022-03-07,261.4599914550781
+84016,UNP,2022-03-08,253.47000122070312
+84017,UNP,2022-03-09,253.6699981689453
+84018,UNP,2022-03-10,259.6499938964844
+84019,UNP,2022-03-11,261.5199890136719
+84020,UNP,2022-03-14,257.6600036621094
+84021,UNP,2022-03-15,260.1300048828125
+84022,UNP,2022-03-16,264.1499938964844
+84023,UNP,2022-03-17,263.5599975585937
+84024,UNP,2022-03-18,261.32000732421875
+84025,UNP,2022-03-21,264.510009765625
+84026,UNP,2022-03-22,265.8599853515625
+84027,UNP,2022-03-23,267.67999267578125
+84028,UNP,2022-03-24,270.2099914550781
+84029,UNP,2022-03-25,273.3800048828125
+84030,UNP,2022-03-28,275.3399963378906
+84031,UNP,2022-03-29,273.6099853515625
+84032,UNP,2022-03-30,276.69000244140625
+84033,UNP,2022-03-31,273.2099914550781
+84034,UNP,2022-04-01,259.9599914550781
+84035,UNP,2022-04-04,257.739990234375
+84036,UNP,2022-04-05,252.1100006103516
+84037,UNP,2022-04-06,242.92999267578125
+84038,UNP,2022-04-07,244.8600006103516
+84039,UNP,2022-04-08,241.97999572753903
+84040,UNP,2022-04-11,243.1100006103516
+84041,UNP,2022-04-12,245.05999755859372
+84042,UNP,2022-04-13,244.6300048828125
+84043,UNP,2022-04-14,246.2100067138672
+84044,UNP,2022-04-18,242.1199951171875
+84045,UNP,2022-04-19,245.6199951171875
+84046,UNP,2022-04-20,247.07000732421875
+84047,UNP,2022-04-21,244.3999938964844
+84048,UNP,2022-04-22,234.3000030517578
+84049,UNP,2022-04-25,236.4199981689453
+84050,UNP,2022-04-26,233.58999633789065
+84051,UNP,2022-04-27,236.7899932861328
+84052,UNP,2022-04-28,239.25
+84053,UNP,2022-04-29,234.2899932861328
+84054,UNP,2022-05-02,232.8699951171875
+84055,UNP,2022-05-03,232.1000061035156
+84056,UNP,2022-05-04,237.08999633789065
+84057,UNP,2022-05-05,231.47999572753903
+84058,UNP,2022-05-06,229.58999633789065
+84059,UNP,2022-05-09,225.25
+84060,UNP,2022-05-10,222.6000061035156
+84061,UNP,2022-05-11,223.8800048828125
+84062,UNP,2022-05-12,225.92999267578125
+84063,UNP,2022-05-13,230.75999450683597
+84064,UNP,2022-05-16,227.88999938964844
+84065,UNP,2022-05-17,232.19000244140625
+84066,UNP,2022-05-18,224.9900054931641
+84067,UNP,2022-05-19,216.5
+84068,UNP,2022-05-20,213.5800018310547
+84069,UNP,2022-05-23,216.88999938964844
+84070,UNP,2022-05-24,217.08999633789065
+84071,UNP,2022-05-25,217.4199981689453
+84072,UNP,2022-05-26,221.2899932861328
+84073,UNP,2022-05-27,222.5
+84074,UNP,2022-05-31,219.77999877929688
+84075,UNP,2022-06-01,221.32000732421875
+84076,UNP,2022-06-02,225.38999938964844
+84077,UNP,2022-06-03,224.0
+84078,UNP,2022-06-06,225.1699981689453
+84079,UNP,2022-06-07,228.75
+84080,UNP,2022-06-08,221.67999267578125
+84081,UNP,2022-06-09,216.7899932861328
+84082,UNP,2022-06-10,211.1199951171875
+84083,UNP,2022-06-13,208.07000732421875
+84084,UNP,2022-06-14,208.4900054931641
+84085,UNP,2022-06-15,209.83999633789065
+84086,UNP,2022-06-16,208.19000244140625
+84087,UNP,2022-06-17,206.4499969482422
+84088,UNP,2022-06-21,209.47000122070312
+84089,UNP,2022-06-22,208.9900054931641
+84090,UNP,2022-06-23,209.75
+84091,UNP,2022-06-24,215.77999877929688
+84092,UNP,2022-06-27,213.8500061035156
+84093,UNP,2022-06-28,213.3600006103516
+84094,UNP,2022-06-29,213.1499938964844
+84095,UNP,2022-06-30,213.27999877929688
+84096,UNP,2022-07-01,215.25999450683597
+84097,UNP,2022-07-05,210.1699981689453
+84098,UNP,2022-07-06,209.72000122070312
+84099,UNP,2022-07-07,212.6300048828125
+84100,UNP,2022-07-08,209.6999969482422
+84101,UNP,2022-07-11,209.8699951171875
+84102,UNP,2022-07-12,206.5
+84103,UNP,2022-07-13,206.7100067138672
+84104,UNP,2022-07-14,205.5200042724609
+84105,UNP,2022-07-15,209.1300048828125
+84106,UNP,2022-07-18,210.22000122070312
+84107,UNP,2022-07-19,216.8999938964844
+84108,UNP,2022-07-20,214.4499969482422
+84109,UNP,2022-07-21,211.8999938964844
+84110,UNP,2022-07-22,213.3999938964844
+84111,UNP,2022-07-25,217.3600006103516
+84112,UNP,2022-07-26,215.97000122070312
+84113,UNP,2022-07-27,219.88999938964844
+84114,UNP,2022-07-28,223.7400054931641
+84115,UNP,2022-07-29,227.3000030517578
+84116,UNP,2022-08-01,227.0800018310547
+84117,UNP,2022-08-02,222.5
+84118,UNP,2022-08-03,225.6300048828125
+84119,UNP,2022-08-04,227.3500061035156
+84120,UNP,2022-08-05,228.6199951171875
+84121,UNP,2022-08-08,227.8600006103516
+84122,UNP,2022-08-09,228.4900054931641
+84123,UNP,2022-08-10,235.75999450683597
+84124,UNP,2022-08-11,239.25
+84125,UNP,2022-08-12,239.9499969482422
+84126,UNP,2022-08-15,238.1699981689453
+84127,UNP,2022-08-16,241.3500061035156
+84128,UNP,2022-08-17,240.88999938964844
+84129,UNP,2022-08-18,241.91000366210935
+84130,UNP,2022-08-19,238.5200042724609
+84131,UNP,2022-08-22,237.50999450683597
+84132,UNP,2022-08-23,237.63999938964844
+84133,UNP,2022-08-24,238.2899932861328
+84134,UNP,2022-08-25,239.07000732421875
+84135,UNP,2022-08-26,231.2700042724609
+84136,UNP,2022-08-29,232.41000366210935
+84137,UNP,2022-08-30,225.2400054931641
+84138,UNP,2022-08-31,224.50999450683597
+84139,UNP,2022-09-01,226.05999755859372
+84140,UNP,2022-09-02,223.94000244140625
+84141,UNP,2022-09-06,227.97999572753903
+84142,UNP,2022-09-07,228.7899932861328
+84143,UNP,2022-09-08,230.33999633789065
+84144,UNP,2022-09-09,231.8800048828125
+84145,UNP,2022-09-12,234.16000366210935
+84146,UNP,2022-09-13,226.2899932861328
+84147,UNP,2022-09-14,217.9499969482422
+84148,UNP,2022-09-15,218.3600006103516
+84149,UNP,2022-09-16,212.0
+84150,UNP,2022-09-19,216.1999969482422
+84151,UNP,2022-09-20,213.2700042724609
+84152,UNP,2022-09-21,211.88999938964844
+84153,UNP,2022-09-22,209.1699981689453
+84154,UNP,2022-09-23,203.97000122070312
+84155,UNP,2022-09-26,200.8600006103516
+84156,UNP,2022-09-27,197.25
+84157,UNP,2022-09-28,201.8300018310547
+84158,UNP,2022-09-29,199.1999969482422
+84159,UNP,2022-09-30,194.82000732421875
+84160,UNP,2022-10-03,200.25999450683597
+84161,UNP,2022-10-04,205.3800048828125
+84162,UNP,2022-10-05,200.6199951171875
+84163,UNP,2022-10-06,198.2100067138672
+84164,UNP,2022-10-07,195.6199951171875
+84165,UNP,2022-10-10,194.0500030517578
+84166,UNP,2022-10-11,192.63999938964844
+84167,UNP,2022-10-12,192.1199951171875
+84168,UNP,2022-10-13,196.7400054931641
+84169,UNP,2022-10-14,193.7899932861328
+84170,UNP,2022-10-17,198.6000061035156
+84171,UNP,2022-10-18,201.63999938964844
+84172,UNP,2022-10-19,200.05999755859372
+84173,UNP,2022-10-20,186.4499969482422
+84174,UNP,2022-10-21,190.52999877929688
+84175,UNP,2022-10-24,193.4900054931641
+84176,UNP,2022-10-25,194.6100006103516
+84177,UNP,2022-10-26,195.77999877929688
+84178,UNP,2022-10-27,196.0399932861328
+84179,UNP,2022-10-28,198.6499938964844
+84180,UNP,2022-10-31,197.13999938964844
+84181,UNP,2022-11-01,196.82000732421875
+84182,UNP,2022-11-02,192.52999877929688
+84183,UNP,2022-11-03,193.19000244140625
+84184,UNP,2022-11-04,196.6999969482422
+84185,UNP,2022-11-07,196.3000030517578
+84186,UNP,2022-11-08,204.00999450683597
+84187,UNP,2022-11-09,203.41000366210935
+84188,UNP,2022-11-10,212.9900054931641
+84189,UNP,2022-11-11,217.5
+84190,UNP,2022-11-14,216.9499969482422
+84191,UNP,2022-11-15,210.66000366210935
+84192,UNP,2022-11-16,212.2700042724609
+84193,UNP,2022-11-17,209.82000732421875
+84194,UNP,2022-11-18,210.5800018310547
+84195,UNP,2022-11-21,212.2700042724609
+84196,UNP,2022-11-22,213.1999969482422
+84197,UNP,2022-11-23,212.5200042724609
+84198,UNP,2022-11-25,213.3300018310547
+84199,UNP,2022-11-28,208.5200042724609
+84200,UNP,2022-11-29,212.7700042724609
+84201,UNP,2022-11-30,217.42999267578125
+84202,UNP,2022-12-01,215.92999267578125
+84203,UNP,2022-12-02,214.72999572753903
+84204,UNP,2022-12-05,211.05999755859372
+84205,UNP,2022-12-06,211.13999938964844
+84206,UNP,2022-12-07,212.22000122070312
+84207,UNP,2022-12-08,213.02999877929688
+84208,UNP,2022-12-09,211.3500061035156
+84209,UNP,2022-12-12,215.8300018310547
+84210,UNP,2022-12-13,218.0200042724609
+84211,UNP,2022-12-14,217.5800018310547
+84212,UNP,2022-12-15,212.30999755859372
+84213,UNP,2022-12-16,210.2100067138672
+84214,UNP,2022-12-19,206.38999938964844
+84215,UNP,2022-12-20,205.41000366210935
+84216,UNP,2022-12-21,208.4199981689453
+84217,UNP,2022-12-22,208.66000366210935
+84218,UNP,2022-12-23,209.91000366210935
+84219,UNP,2022-12-27,210.32000732421875
+84220,UNP,2022-12-28,206.8699951171875
+84221,UNP,2022-12-29,209.22000122070312
+84222,UNP,2022-12-30,207.07000732421875
+84223,UNP,2023-01-03,207.5800018310547
+84224,UNP,2023-01-04,209.2400054931641
+84225,UNP,2023-01-05,203.0800018310547
+84226,UNP,2023-01-06,212.00999450683597
+84227,UNP,2023-01-09,211.4600067138672
+84228,UNP,2023-01-10,212.27999877929688
+84229,UNP,2023-01-11,214.25999450683597
+84230,UNP,2023-01-12,214.69000244140625
+84231,UNP,2023-01-13,213.22999572753903
+84232,UNP,2023-01-17,214.30999755859372
+84233,UNP,2023-01-18,209.47999572753903
+84234,UNP,2023-01-19,205.5
+84235,UNP,2023-01-20,208.66000366210935
+84236,UNP,2023-01-23,210.1300048828125
+84237,UNP,2023-01-24,203.17999267578125
+84238,UNP,2023-01-25,200.1199951171875
+84239,UNP,2023-01-26,201.47999572753903
+84240,UNP,2023-01-27,202.38999938964844
+84241,UNP,2023-01-30,200.1999969482422
+84242,UNP,2023-01-31,204.19000244140625
+84243,UNP,2023-02-01,207.92999267578125
+84244,UNP,2023-02-02,213.41000366210935
+84245,UNP,2023-02-03,210.2899932861328
+84246,UNP,2023-02-06,208.9600067138672
+84247,UNP,2023-02-07,209.0399932861328
+84248,UNP,2023-02-08,207.13999938964844
+84249,UNP,2023-02-09,202.80999755859372
+84250,UNP,2023-02-10,205.5
+84251,UNP,2023-02-13,206.0500030517578
+84252,UNP,2023-02-14,204.02999877929688
+84253,UNP,2023-02-15,203.1100006103516
+84254,UNP,2023-02-16,200.5200042724609
+84255,UNP,2023-02-17,201.58999633789065
+84256,UNP,2023-02-21,193.75
+84257,UNP,2023-02-22,191.3800048828125
+84258,UNP,2023-02-23,193.32000732421875
+84259,UNP,2023-02-24,194.0200042724609
+84260,UNP,2023-02-27,212.1699981689453
+84261,UNP,2023-02-28,207.27999877929688
+84262,UNP,2023-03-01,207.9900054931641
+84263,UNP,2023-03-02,211.3600006103516
+84264,UNP,2023-03-03,209.3600006103516
+84265,UNP,2023-03-06,208.8300018310547
+84266,UNP,2023-03-07,205.3999938964844
+84267,UNP,2023-03-08,203.57000732421875
+84268,UNP,2023-03-09,199.57000732421875
+84269,UNP,2023-03-10,196.05999755859372
+84270,UNP,2023-03-13,195.1000061035156
+84271,UNP,2023-03-14,195.1499938964844
+84272,UNP,2023-03-15,192.0399932861328
+84273,UNP,2023-03-16,192.91000366210935
+84274,UNP,2023-03-17,190.00999450683597
+84275,UNP,2023-03-20,189.69000244140625
+84276,UNP,2023-03-21,189.5399932861328
+84277,UNP,2023-03-22,185.72000122070312
+84278,UNP,2023-03-23,186.1999969482422
+84279,UNP,2023-03-24,188.50999450683597
+84280,UNP,2023-03-27,193.22999572753903
+84281,UNP,2023-03-28,196.5800018310547
+84282,UNP,2023-03-29,199.08999633789065
+84283,UNP,2023-03-30,198.3600006103516
+84284,UNP,2023-03-31,201.25999450683597
+84285,UNP,2023-04-03,199.5399932861328
+84286,UNP,2023-04-04,195.8800048828125
+84287,UNP,2023-04-05,194.2100067138672
+84288,UNP,2023-04-06,198.63999938964844
+84289,UNP,2023-04-10,198.3699951171875
+84290,UNP,2023-04-11,198.8999938964844
+84291,UNP,2023-04-12,198.72999572753903
+84292,UNP,2023-04-13,197.9199981689453
+84293,UNP,2023-04-14,198.52999877929688
+84294,UNP,2023-04-17,200.0399932861328
+84295,UNP,2023-04-18,199.47000122070312
+84296,UNP,2023-04-19,202.0
+84297,UNP,2023-04-20,202.6000061035156
+84298,UNP,2023-04-21,198.8500061035156
+84299,UNP,2023-04-24,200.27999877929688
+84300,UNP,2023-04-25,194.75
+84301,UNP,2023-04-26,191.5
+84302,UNP,2023-04-27,193.5399932861328
+84303,UNP,2023-04-28,195.6999969482422
+84304,UNP,2023-05-01,198.6300048828125
+84305,UNP,2023-05-02,196.07000732421875
+84306,UNP,2023-05-03,195.3300018310547
+84307,UNP,2023-05-04,197.05999755859372
+84308,UNP,2023-05-05,201.22999572753903
+84309,UNP,2023-05-08,199.94000244140625
+84310,UNP,2023-05-09,200.58999633789065
+84311,UNP,2023-05-10,199.05999755859372
+84312,UNP,2023-05-11,198.0800018310547
+84313,UNP,2023-05-12,198.9900054931641
+84314,UNH,1984-10-17,0.1445309966802597
+84315,UNH,1984-10-18,0.1484380066394806
+84316,UNH,1984-10-19,0.1445309966802597
+84317,UNH,1984-10-22,0.1445309966802597
+84318,UNH,1984-10-23,0.140625
+84319,UNH,1984-10-24,0.1445309966802597
+84320,UNH,1984-10-25,0.140625
+84321,UNH,1984-10-26,0.140625
+84322,UNH,1984-10-29,0.140625
+84323,UNH,1984-10-30,0.140625
+84324,UNH,1984-10-31,0.1445309966802597
+84325,UNH,1984-11-01,0.140625
+84326,UNH,1984-11-02,0.140625
+84327,UNH,1984-11-05,0.1367190033197403
+84328,UNH,1984-11-06,0.1367190033197403
+84329,UNH,1984-11-07,0.1367190033197403
+84330,UNH,1984-11-08,0.1367190033197403
+84331,UNH,1984-11-09,0.1367190033197403
+84332,UNH,1984-11-12,0.1367190033197403
+84333,UNH,1984-11-13,0.1367190033197403
+84334,UNH,1984-11-14,0.1328130066394806
+84335,UNH,1984-11-15,0.1328130066394806
+84336,UNH,1984-11-16,0.125
+84337,UNH,1984-11-19,0.125
+84338,UNH,1984-11-20,0.1210940033197403
+84339,UNH,1984-11-21,0.1210940033197403
+84340,UNH,1984-11-23,0.1210940033197403
+84341,UNH,1984-11-26,0.125
+84342,UNH,1984-11-27,0.1289059966802597
+84343,UNH,1984-11-28,0.1289059966802597
+84344,UNH,1984-11-29,0.1289059966802597
+84345,UNH,1984-11-30,0.1289059966802597
+84346,UNH,1984-12-03,0.125
+84347,UNH,1984-12-04,0.1210940033197403
+84348,UNH,1984-12-05,0.1210940033197403
+84349,UNH,1984-12-06,0.1171879991889
+84350,UNH,1984-12-07,0.1171879991889
+84351,UNH,1984-12-10,0.1171879991889
+84352,UNH,1984-12-11,0.1171879991889
+84353,UNH,1984-12-12,0.1171879991889
+84354,UNH,1984-12-13,0.1171879991889
+84355,UNH,1984-12-14,0.1171879991889
+84356,UNH,1984-12-17,0.1171879991889
+84357,UNH,1984-12-18,0.1171879991889
+84358,UNH,1984-12-19,0.1171879991889
+84359,UNH,1984-12-20,0.1171879991889
+84360,UNH,1984-12-21,0.1171879991889
+84361,UNH,1984-12-24,0.1171879991889
+84362,UNH,1984-12-26,0.1171879991889
+84363,UNH,1984-12-27,0.1171879991889
+84364,UNH,1984-12-28,0.1171879991889
+84365,UNH,1984-12-31,0.1171879991889
+84366,UNH,1985-01-02,0.1210940033197403
+84367,UNH,1985-01-03,0.1210940033197403
+84368,UNH,1985-01-04,0.1210940033197403
+84369,UNH,1985-01-07,0.1289059966802597
+84370,UNH,1985-01-08,0.1445309966802597
+84371,UNH,1985-01-09,0.1445309966802597
+84372,UNH,1985-01-10,0.1484380066394806
+84373,UNH,1985-01-11,0.1484380066394806
+84374,UNH,1985-01-14,0.1523440033197403
+84375,UNH,1985-01-15,0.15625
+84376,UNH,1985-01-16,0.15625
+84377,UNH,1985-01-17,0.15625
+84378,UNH,1985-01-18,0.15625
+84379,UNH,1985-01-21,0.15625
+84380,UNH,1985-01-22,0.15625
+84381,UNH,1985-01-23,0.15625
+84382,UNH,1985-01-24,0.1757809966802597
+84383,UNH,1985-01-25,0.1875
+84384,UNH,1985-01-28,0.1875
+84385,UNH,1985-01-29,0.1875
+84386,UNH,1985-01-30,0.1953130066394806
+84387,UNH,1985-01-31,0.1953130066394806
+84388,UNH,1985-02-01,0.1953130066394806
+84389,UNH,1985-02-04,0.2070309966802597
+84390,UNH,1985-02-05,0.234375
+84391,UNH,1985-02-06,0.2421880066394806
+84392,UNH,1985-02-07,0.2382809966802597
+84393,UNH,1985-02-08,0.265625
+84394,UNH,1985-02-11,0.2695310115814209
+84395,UNH,1985-02-12,0.2617189884185791
+84396,UNH,1985-02-13,0.2617189884185791
+84397,UNH,1985-02-14,0.2578130066394806
+84398,UNH,1985-02-15,0.2539060115814209
+84399,UNH,1985-02-19,0.2460940033197403
+84400,UNH,1985-02-20,0.2421880066394806
+84401,UNH,1985-02-21,0.2421880066394806
+84402,UNH,1985-02-22,0.25
+84403,UNH,1985-02-25,0.25
+84404,UNH,1985-02-26,0.25
+84405,UNH,1985-02-27,0.25
+84406,UNH,1985-02-28,0.2695310115814209
+84407,UNH,1985-03-01,0.2734380066394806
+84408,UNH,1985-03-04,0.2734380066394806
+84409,UNH,1985-03-05,0.2734380066394806
+84410,UNH,1985-03-06,0.2734380066394806
+84411,UNH,1985-03-07,0.265625
+84412,UNH,1985-03-08,0.265625
+84413,UNH,1985-03-11,0.2617189884185791
+84414,UNH,1985-03-12,0.2617189884185791
+84415,UNH,1985-03-13,0.2539060115814209
+84416,UNH,1985-03-14,0.25
+84417,UNH,1985-03-15,0.25
+84418,UNH,1985-03-18,0.2421880066394806
+84419,UNH,1985-03-19,0.2421880066394806
+84420,UNH,1985-03-20,0.2421880066394806
+84421,UNH,1985-03-21,0.2421880066394806
+84422,UNH,1985-03-22,0.2421880066394806
+84423,UNH,1985-03-25,0.2421880066394806
+84424,UNH,1985-03-26,0.2421880066394806
+84425,UNH,1985-03-27,0.2382809966802597
+84426,UNH,1985-03-28,0.2382809966802597
+84427,UNH,1985-03-29,0.234375
+84428,UNH,1985-04-01,0.2265630066394806
+84429,UNH,1985-04-02,0.2109380066394806
+84430,UNH,1985-04-03,0.2109380066394806
+84431,UNH,1985-04-04,0.1914059966802597
+84432,UNH,1985-04-08,0.1914059966802597
+84433,UNH,1985-04-09,0.1875
+84434,UNH,1985-04-10,0.1835940033197403
+84435,UNH,1985-04-11,0.203125
+84436,UNH,1985-04-12,0.2226559966802597
+84437,UNH,1985-04-15,0.21875
+84438,UNH,1985-04-16,0.2265630066394806
+84439,UNH,1985-04-17,0.2304690033197403
+84440,UNH,1985-04-18,0.2304690033197403
+84441,UNH,1985-04-19,0.2304690033197403
+84442,UNH,1985-04-22,0.2421880066394806
+84443,UNH,1985-04-23,0.2460940033197403
+84444,UNH,1985-04-24,0.265625
+84445,UNH,1985-04-25,0.28125
+84446,UNH,1985-04-26,0.2773439884185791
+84447,UNH,1985-04-29,0.2734380066394806
+84448,UNH,1985-04-30,0.2695310115814209
+84449,UNH,1985-05-01,0.2695310115814209
+84450,UNH,1985-05-02,0.2695310115814209
+84451,UNH,1985-05-03,0.2734380066394806
+84452,UNH,1985-05-06,0.2734380066394806
+84453,UNH,1985-05-07,0.2734380066394806
+84454,UNH,1985-05-08,0.2734380066394806
+84455,UNH,1985-05-09,0.2734380066394806
+84456,UNH,1985-05-10,0.2734380066394806
+84457,UNH,1985-05-13,0.2773439884185791
+84458,UNH,1985-05-14,0.2773439884185791
+84459,UNH,1985-05-15,0.2734380066394806
+84460,UNH,1985-05-16,0.2734380066394806
+84461,UNH,1985-05-17,0.2734380066394806
+84462,UNH,1985-05-20,0.2773439884185791
+84463,UNH,1985-05-21,0.3007810115814209
+84464,UNH,1985-05-22,0.3046880066394806
+84465,UNH,1985-05-23,0.3164060115814209
+84466,UNH,1985-05-24,0.3242189884185791
+84467,UNH,1985-05-28,0.3164060115814209
+84468,UNH,1985-05-29,0.3164060115814209
+84469,UNH,1985-05-30,0.3203130066394806
+84470,UNH,1985-05-31,0.3203130066394806
+84471,UNH,1985-06-03,0.3359380066394806
+84472,UNH,1985-06-04,0.3476560115814209
+84473,UNH,1985-06-05,0.3554689884185791
+84474,UNH,1985-06-06,0.34375
+84475,UNH,1985-06-07,0.34375
+84476,UNH,1985-06-10,0.3554689884185791
+84477,UNH,1985-06-11,0.3476560115814209
+84478,UNH,1985-06-12,0.3632810115814209
+84479,UNH,1985-06-13,0.3632810115814209
+84480,UNH,1985-06-14,0.3632810115814209
+84481,UNH,1985-06-17,0.359375
+84482,UNH,1985-06-18,0.34375
+84483,UNH,1985-06-19,0.3398439884185791
+84484,UNH,1985-06-20,0.328125
+84485,UNH,1985-06-21,0.3359380066394806
+84486,UNH,1985-06-24,0.328125
+84487,UNH,1985-06-25,0.3320310115814209
+84488,UNH,1985-06-26,0.3359380066394806
+84489,UNH,1985-06-27,0.3398439884185791
+84490,UNH,1985-06-28,0.3515630066394806
+84491,UNH,1985-07-01,0.34375
+84492,UNH,1985-07-02,0.3554689884185791
+84493,UNH,1985-07-03,0.3476560115814209
+84494,UNH,1985-07-05,0.34375
+84495,UNH,1985-07-08,0.3359380066394806
+84496,UNH,1985-07-09,0.3320310115814209
+84497,UNH,1985-07-10,0.328125
+84498,UNH,1985-07-11,0.3398439884185791
+84499,UNH,1985-07-12,0.3476560115814209
+84500,UNH,1985-07-15,0.3476560115814209
+84501,UNH,1985-07-16,0.3554689884185791
+84502,UNH,1985-07-17,0.3632810115814209
+84503,UNH,1985-07-18,0.3632810115814209
+84504,UNH,1985-07-19,0.3710939884185791
+84505,UNH,1985-07-22,0.375
+84506,UNH,1985-07-23,0.3671880066394806
+84507,UNH,1985-07-24,0.3632810115814209
+84508,UNH,1985-07-25,0.3671880066394806
+84509,UNH,1985-07-26,0.3671880066394806
+84510,UNH,1985-07-29,0.3632810115814209
+84511,UNH,1985-07-30,0.3632810115814209
+84512,UNH,1985-07-31,0.3632810115814209
+84513,UNH,1985-08-01,0.3632810115814209
+84514,UNH,1985-08-02,0.3632810115814209
+84515,UNH,1985-08-05,0.359375
+84516,UNH,1985-08-06,0.3515630066394806
+84517,UNH,1985-08-07,0.3046880066394806
+84518,UNH,1985-08-08,0.3085939884185791
+84519,UNH,1985-08-09,0.3085939884185791
+84520,UNH,1985-08-12,0.3085939884185791
+84521,UNH,1985-08-13,0.296875
+84522,UNH,1985-08-14,0.3046880066394806
+84523,UNH,1985-08-15,0.3007810115814209
+84524,UNH,1985-08-16,0.3007810115814209
+84525,UNH,1985-08-19,0.2890630066394806
+84526,UNH,1985-08-20,0.2890630066394806
+84527,UNH,1985-08-21,0.3320310115814209
+84528,UNH,1985-08-22,0.3320310115814209
+84529,UNH,1985-08-23,0.328125
+84530,UNH,1985-08-26,0.328125
+84531,UNH,1985-08-27,0.328125
+84532,UNH,1985-08-28,0.3242189884185791
+84533,UNH,1985-08-29,0.3242189884185791
+84534,UNH,1985-08-30,0.328125
+84535,UNH,1985-09-03,0.3164060115814209
+84536,UNH,1985-09-04,0.3085939884185791
+84537,UNH,1985-09-05,0.3085939884185791
+84538,UNH,1985-09-06,0.3125
+84539,UNH,1985-09-09,0.3085939884185791
+84540,UNH,1985-09-10,0.3046880066394806
+84541,UNH,1985-09-11,0.296875
+84542,UNH,1985-09-12,0.2773439884185791
+84543,UNH,1985-09-13,0.2734380066394806
+84544,UNH,1985-09-16,0.2734380066394806
+84545,UNH,1985-09-17,0.2851560115814209
+84546,UNH,1985-09-18,0.2929689884185791
+84547,UNH,1985-09-19,0.2929689884185791
+84548,UNH,1985-09-20,0.2851560115814209
+84549,UNH,1985-09-23,0.28125
+84550,UNH,1985-09-24,0.265625
+84551,UNH,1985-09-25,0.2617189884185791
+84552,UNH,1985-09-26,0.2617189884185791
+84553,UNH,1985-09-30,0.2421880066394806
+84554,UNH,1985-10-01,0.2539060115814209
+84555,UNH,1985-10-02,0.2460940033197403
+84556,UNH,1985-10-03,0.2734380066394806
+84557,UNH,1985-10-04,0.2851560115814209
+84558,UNH,1985-10-07,0.2929689884185791
+84559,UNH,1985-10-08,0.2890630066394806
+84560,UNH,1985-10-09,0.3007810115814209
+84561,UNH,1985-10-10,0.3164060115814209
+84562,UNH,1985-10-11,0.3164060115814209
+84563,UNH,1985-10-14,0.3320310115814209
+84564,UNH,1985-10-15,0.3164060115814209
+84565,UNH,1985-10-16,0.3242189884185791
+84566,UNH,1985-10-17,0.3242189884185791
+84567,UNH,1985-10-18,0.3242189884185791
+84568,UNH,1985-10-21,0.3164060115814209
+84569,UNH,1985-10-22,0.3242189884185791
+84570,UNH,1985-10-23,0.3164060115814209
+84571,UNH,1985-10-24,0.3203130066394806
+84572,UNH,1985-10-25,0.3203130066394806
+84573,UNH,1985-10-28,0.3203130066394806
+84574,UNH,1985-10-29,0.3203130066394806
+84575,UNH,1985-10-30,0.3203130066394806
+84576,UNH,1985-10-31,0.3007810115814209
+84577,UNH,1985-11-01,0.3085939884185791
+84578,UNH,1985-11-04,0.3085939884185791
+84579,UNH,1985-11-05,0.3007810115814209
+84580,UNH,1985-11-06,0.3046880066394806
+84581,UNH,1985-11-07,0.296875
+84582,UNH,1985-11-08,0.3007810115814209
+84583,UNH,1985-11-11,0.3085939884185791
+84584,UNH,1985-11-12,0.3085939884185791
+84585,UNH,1985-11-13,0.296875
+84586,UNH,1985-11-14,0.3046880066394806
+84587,UNH,1985-11-15,0.3046880066394806
+84588,UNH,1985-11-18,0.3046880066394806
+84589,UNH,1985-11-19,0.3007810115814209
+84590,UNH,1985-11-20,0.3046880066394806
+84591,UNH,1985-11-21,0.3046880066394806
+84592,UNH,1985-11-22,0.296875
+84593,UNH,1985-11-25,0.2929689884185791
+84594,UNH,1985-11-26,0.3085939884185791
+84595,UNH,1985-11-27,0.3125
+84596,UNH,1985-11-29,0.3125
+84597,UNH,1985-12-02,0.3046880066394806
+84598,UNH,1985-12-03,0.296875
+84599,UNH,1985-12-04,0.3046880066394806
+84600,UNH,1985-12-05,0.3007810115814209
+84601,UNH,1985-12-06,0.3007810115814209
+84602,UNH,1985-12-09,0.2851560115814209
+84603,UNH,1985-12-10,0.2851560115814209
+84604,UNH,1985-12-11,0.2929689884185791
+84605,UNH,1985-12-12,0.3007810115814209
+84606,UNH,1985-12-13,0.3007810115814209
+84607,UNH,1985-12-16,0.3046880066394806
+84608,UNH,1985-12-17,0.3125
+84609,UNH,1985-12-18,0.3125
+84610,UNH,1985-12-19,0.3046880066394806
+84611,UNH,1985-12-20,0.296875
+84612,UNH,1985-12-23,0.3046880066394806
+84613,UNH,1985-12-24,0.3085939884185791
+84614,UNH,1985-12-26,0.3125
+84615,UNH,1985-12-27,0.3125
+84616,UNH,1985-12-30,0.3203130066394806
+84617,UNH,1985-12-31,0.3203130066394806
+84618,UNH,1986-01-02,0.3085939884185791
+84619,UNH,1986-01-03,0.3046880066394806
+84620,UNH,1986-01-06,0.3125
+84621,UNH,1986-01-07,0.3320310115814209
+84622,UNH,1986-01-08,0.3320310115814209
+84623,UNH,1986-01-09,0.3242189884185791
+84624,UNH,1986-01-10,0.3242189884185791
+84625,UNH,1986-01-13,0.328125
+84626,UNH,1986-01-14,0.3242189884185791
+84627,UNH,1986-01-15,0.3554689884185791
+84628,UNH,1986-01-16,0.3476560115814209
+84629,UNH,1986-01-17,0.3476560115814209
+84630,UNH,1986-01-20,0.3554689884185791
+84631,UNH,1986-01-21,0.3515630066394806
+84632,UNH,1986-01-22,0.3476560115814209
+84633,UNH,1986-01-23,0.34375
+84634,UNH,1986-01-24,0.3515630066394806
+84635,UNH,1986-01-27,0.3515630066394806
+84636,UNH,1986-01-28,0.3515630066394806
+84637,UNH,1986-01-29,0.359375
+84638,UNH,1986-01-30,0.375
+84639,UNH,1986-01-31,0.3984380066394806
+84640,UNH,1986-02-03,0.40625
+84641,UNH,1986-02-04,0.40625
+84642,UNH,1986-02-05,0.4101560115814209
+84643,UNH,1986-02-06,0.4375
+84644,UNH,1986-02-07,0.4335939884185791
+84645,UNH,1986-02-10,0.4335939884185791
+84646,UNH,1986-02-11,0.4296880066394806
+84647,UNH,1986-02-12,0.4257810115814209
+84648,UNH,1986-02-13,0.421875
+84649,UNH,1986-02-14,0.421875
+84650,UNH,1986-02-18,0.4296880066394806
+84651,UNH,1986-02-19,0.4296880066394806
+84652,UNH,1986-02-20,0.4179689884185791
+84653,UNH,1986-02-21,0.40625
+84654,UNH,1986-02-24,0.3867189884185791
+84655,UNH,1986-02-25,0.3945310115814209
+84656,UNH,1986-02-26,0.4101560115814209
+84657,UNH,1986-02-27,0.4375
+84658,UNH,1986-02-28,0.4335939884185791
+84659,UNH,1986-03-03,0.4375
+84660,UNH,1986-03-04,0.4257810115814209
+84661,UNH,1986-03-05,0.421875
+84662,UNH,1986-03-06,0.4257810115814209
+84663,UNH,1986-03-07,0.4257810115814209
+84664,UNH,1986-03-10,0.4257810115814209
+84665,UNH,1986-03-11,0.4296880066394806
+84666,UNH,1986-03-12,0.4335939884185791
+84667,UNH,1986-03-13,0.4257810115814209
+84668,UNH,1986-03-14,0.4453130066394806
+84669,UNH,1986-03-17,0.4414060115814209
+84670,UNH,1986-03-18,0.4414060115814209
+84671,UNH,1986-03-19,0.4375
+84672,UNH,1986-03-20,0.4453130066394806
+84673,UNH,1986-03-21,0.4726560115814209
+84674,UNH,1986-03-24,0.484375
+84675,UNH,1986-03-25,0.4804689884185791
+84676,UNH,1986-03-26,0.4726560115814209
+84677,UNH,1986-03-27,0.4726560115814209
+84678,UNH,1986-03-31,0.46875
+84679,UNH,1986-04-01,0.46875
+84680,UNH,1986-04-02,0.46875
+84681,UNH,1986-04-03,0.4765630066394806
+84682,UNH,1986-04-04,0.4921880066394806
+84683,UNH,1986-04-07,0.484375
+84684,UNH,1986-04-08,0.4960939884185791
+84685,UNH,1986-04-09,0.4882810115814209
+84686,UNH,1986-04-10,0.4726560115814209
+84687,UNH,1986-04-11,0.4765630066394806
+84688,UNH,1986-04-14,0.4765630066394806
+84689,UNH,1986-04-15,0.4726560115814209
+84690,UNH,1986-04-16,0.4765630066394806
+84691,UNH,1986-04-17,0.484375
+84692,UNH,1986-04-18,0.484375
+84693,UNH,1986-04-21,0.4804689884185791
+84694,UNH,1986-04-22,0.4882810115814209
+84695,UNH,1986-04-23,0.4804689884185791
+84696,UNH,1986-04-24,0.4765630066394806
+84697,UNH,1986-04-25,0.4726560115814209
+84698,UNH,1986-04-28,0.4570310115814209
+84699,UNH,1986-04-29,0.4296880066394806
+84700,UNH,1986-04-30,0.4414060115814209
+84701,UNH,1986-05-01,0.4296880066394806
+84702,UNH,1986-05-02,0.421875
+84703,UNH,1986-05-05,0.421875
+84704,UNH,1986-05-06,0.40625
+84705,UNH,1986-05-07,0.3828130066394806
+84706,UNH,1986-05-08,0.3984380066394806
+84707,UNH,1986-05-09,0.3945310115814209
+84708,UNH,1986-05-12,0.4023439884185791
+84709,UNH,1986-05-13,0.4023439884185791
+84710,UNH,1986-05-14,0.4101560115814209
+84711,UNH,1986-05-15,0.4023439884185791
+84712,UNH,1986-05-16,0.4140630066394806
+84713,UNH,1986-05-19,0.4140630066394806
+84714,UNH,1986-05-20,0.4257810115814209
+84715,UNH,1986-05-21,0.4179689884185791
+84716,UNH,1986-05-22,0.40625
+84717,UNH,1986-05-23,0.4140630066394806
+84718,UNH,1986-05-27,0.40625
+84719,UNH,1986-05-28,0.421875
+84720,UNH,1986-05-29,0.4335939884185791
+84721,UNH,1986-05-30,0.4453130066394806
+84722,UNH,1986-06-02,0.4492189884185791
+84723,UNH,1986-06-03,0.4257810115814209
+84724,UNH,1986-06-04,0.4179689884185791
+84725,UNH,1986-06-05,0.4101560115814209
+84726,UNH,1986-06-06,0.4101560115814209
+84727,UNH,1986-06-09,0.390625
+84728,UNH,1986-06-10,0.3828130066394806
+84729,UNH,1986-06-11,0.40625
+84730,UNH,1986-06-12,0.4140630066394806
+84731,UNH,1986-06-13,0.421875
+84732,UNH,1986-06-16,0.4101560115814209
+84733,UNH,1986-06-17,0.375
+84734,UNH,1986-06-18,0.3671880066394806
+84735,UNH,1986-06-19,0.375
+84736,UNH,1986-06-20,0.3789060115814209
+84737,UNH,1986-06-23,0.375
+84738,UNH,1986-06-24,0.375
+84739,UNH,1986-06-25,0.3984380066394806
+84740,UNH,1986-06-26,0.3984380066394806
+84741,UNH,1986-06-27,0.4023439884185791
+84742,UNH,1986-06-30,0.3945310115814209
+84743,UNH,1986-07-01,0.4140630066394806
+84744,UNH,1986-07-02,0.4296880066394806
+84745,UNH,1986-07-03,0.4335939884185791
+84746,UNH,1986-07-07,0.4140630066394806
+84747,UNH,1986-07-08,0.40625
+84748,UNH,1986-07-09,0.3984380066394806
+84749,UNH,1986-07-10,0.3984380066394806
+84750,UNH,1986-07-11,0.3984380066394806
+84751,UNH,1986-07-14,0.4101560115814209
+84752,UNH,1986-07-15,0.3671880066394806
+84753,UNH,1986-07-16,0.3710939884185791
+84754,UNH,1986-07-17,0.3945310115814209
+84755,UNH,1986-07-18,0.3828130066394806
+84756,UNH,1986-07-21,0.3945310115814209
+84757,UNH,1986-07-22,0.3945310115814209
+84758,UNH,1986-07-23,0.390625
+84759,UNH,1986-07-24,0.3710939884185791
+84760,UNH,1986-07-25,0.3789060115814209
+84761,UNH,1986-07-28,0.3789060115814209
+84762,UNH,1986-07-29,0.3554689884185791
+84763,UNH,1986-07-30,0.3554689884185791
+84764,UNH,1986-07-31,0.3515630066394806
+84765,UNH,1986-08-01,0.3476560115814209
+84766,UNH,1986-08-04,0.328125
+84767,UNH,1986-08-05,0.3125
+84768,UNH,1986-08-06,0.2890630066394806
+84769,UNH,1986-08-07,0.3125
+84770,UNH,1986-08-08,0.3125
+84771,UNH,1986-08-11,0.3085939884185791
+84772,UNH,1986-08-12,0.3046880066394806
+84773,UNH,1986-08-13,0.3164060115814209
+84774,UNH,1986-08-14,0.34375
+84775,UNH,1986-08-15,0.3398439884185791
+84776,UNH,1986-08-18,0.3554689884185791
+84777,UNH,1986-08-19,0.3476560115814209
+84778,UNH,1986-08-20,0.34375
+84779,UNH,1986-08-21,0.3398439884185791
+84780,UNH,1986-08-22,0.3242189884185791
+84781,UNH,1986-08-25,0.3164060115814209
+84782,UNH,1986-08-26,0.3125
+84783,UNH,1986-08-27,0.3125
+84784,UNH,1986-08-28,0.3085939884185791
+84785,UNH,1986-08-29,0.3085939884185791
+84786,UNH,1986-09-02,0.3085939884185791
+84787,UNH,1986-09-03,0.3007810115814209
+84788,UNH,1986-09-04,0.3046880066394806
+84789,UNH,1986-09-05,0.3164060115814209
+84790,UNH,1986-09-08,0.3125
+84791,UNH,1986-09-09,0.3007810115814209
+84792,UNH,1986-09-10,0.3007810115814209
+84793,UNH,1986-09-11,0.2851560115814209
+84794,UNH,1986-09-12,0.2773439884185791
+84795,UNH,1986-09-15,0.2773439884185791
+84796,UNH,1986-09-16,0.2734380066394806
+84797,UNH,1986-09-17,0.28125
+84798,UNH,1986-09-18,0.2890630066394806
+84799,UNH,1986-09-19,0.3007810115814209
+84800,UNH,1986-09-22,0.3046880066394806
+84801,UNH,1986-09-23,0.296875
+84802,UNH,1986-09-24,0.3007810115814209
+84803,UNH,1986-09-25,0.2929689884185791
+84804,UNH,1986-09-26,0.2929689884185791
+84805,UNH,1986-09-29,0.296875
+84806,UNH,1986-09-30,0.2890630066394806
+84807,UNH,1986-10-01,0.2890630066394806
+84808,UNH,1986-10-02,0.2890630066394806
+84809,UNH,1986-10-03,0.28125
+84810,UNH,1986-10-06,0.2773439884185791
+84811,UNH,1986-10-07,0.2539060115814209
+84812,UNH,1986-10-08,0.2460940033197403
+84813,UNH,1986-10-09,0.2460940033197403
+84814,UNH,1986-10-10,0.2421880066394806
+84815,UNH,1986-10-13,0.2460940033197403
+84816,UNH,1986-10-14,0.25
+84817,UNH,1986-10-15,0.2578130066394806
+84818,UNH,1986-10-16,0.265625
+84819,UNH,1986-10-17,0.2578130066394806
+84820,UNH,1986-10-20,0.2421880066394806
+84821,UNH,1986-10-21,0.2460940033197403
+84822,UNH,1986-10-22,0.25
+84823,UNH,1986-10-23,0.2617189884185791
+84824,UNH,1986-10-24,0.265625
+84825,UNH,1986-10-27,0.265625
+84826,UNH,1986-10-28,0.2578130066394806
+84827,UNH,1986-10-29,0.265625
+84828,UNH,1986-10-30,0.2695310115814209
+84829,UNH,1986-10-31,0.2695310115814209
+84830,UNH,1986-11-03,0.2695310115814209
+84831,UNH,1986-11-04,0.265625
+84832,UNH,1986-11-05,0.265625
+84833,UNH,1986-11-06,0.2695310115814209
+84834,UNH,1986-11-07,0.265625
+84835,UNH,1986-11-10,0.2578130066394806
+84836,UNH,1986-11-11,0.2617189884185791
+84837,UNH,1986-11-12,0.265625
+84838,UNH,1986-11-13,0.265625
+84839,UNH,1986-11-14,0.2773439884185791
+84840,UNH,1986-11-17,0.2695310115814209
+84841,UNH,1986-11-18,0.265625
+84842,UNH,1986-11-19,0.2578130066394806
+84843,UNH,1986-11-20,0.2617189884185791
+84844,UNH,1986-11-21,0.2617189884185791
+84845,UNH,1986-11-24,0.2617189884185791
+84846,UNH,1986-11-25,0.265625
+84847,UNH,1986-11-26,0.2578130066394806
+84848,UNH,1986-11-28,0.2578130066394806
+84849,UNH,1986-12-01,0.2539060115814209
+84850,UNH,1986-12-02,0.265625
+84851,UNH,1986-12-03,0.2734380066394806
+84852,UNH,1986-12-04,0.2773439884185791
+84853,UNH,1986-12-05,0.2734380066394806
+84854,UNH,1986-12-08,0.265625
+84855,UNH,1986-12-09,0.2734380066394806
+84856,UNH,1986-12-10,0.2773439884185791
+84857,UNH,1986-12-11,0.28125
+84858,UNH,1986-12-12,0.2890630066394806
+84859,UNH,1986-12-15,0.2851560115814209
+84860,UNH,1986-12-16,0.2851560115814209
+84861,UNH,1986-12-17,0.28125
+84862,UNH,1986-12-18,0.2851560115814209
+84863,UNH,1986-12-19,0.28125
+84864,UNH,1986-12-22,0.28125
+84865,UNH,1986-12-23,0.28125
+84866,UNH,1986-12-24,0.2851560115814209
+84867,UNH,1986-12-26,0.28125
+84868,UNH,1986-12-29,0.28125
+84869,UNH,1986-12-30,0.2773439884185791
+84870,UNH,1986-12-31,0.2617189884185791
+84871,UNH,1987-01-02,0.2695310115814209
+84872,UNH,1987-01-05,0.2734380066394806
+84873,UNH,1987-01-06,0.2734380066394806
+84874,UNH,1987-01-07,0.2734380066394806
+84875,UNH,1987-01-08,0.2695310115814209
+84876,UNH,1987-01-09,0.2695310115814209
+84877,UNH,1987-01-12,0.2734380066394806
+84878,UNH,1987-01-13,0.2617189884185791
+84879,UNH,1987-01-14,0.2578130066394806
+84880,UNH,1987-01-15,0.265625
+84881,UNH,1987-01-16,0.2539060115814209
+84882,UNH,1987-01-19,0.2539060115814209
+84883,UNH,1987-01-20,0.2460940033197403
+84884,UNH,1987-01-21,0.2226559966802597
+84885,UNH,1987-01-22,0.2304690033197403
+84886,UNH,1987-01-23,0.234375
+84887,UNH,1987-01-26,0.2265630066394806
+84888,UNH,1987-01-27,0.2265630066394806
+84889,UNH,1987-01-28,0.2148440033197403
+84890,UNH,1987-01-29,0.21875
+84891,UNH,1987-01-30,0.21875
+84892,UNH,1987-02-02,0.234375
+84893,UNH,1987-02-03,0.2460940033197403
+84894,UNH,1987-02-04,0.2578130066394806
+84895,UNH,1987-02-05,0.2695310115814209
+84896,UNH,1987-02-06,0.2617189884185791
+84897,UNH,1987-02-09,0.265625
+84898,UNH,1987-02-10,0.2617189884185791
+84899,UNH,1987-02-11,0.2617189884185791
+84900,UNH,1987-02-12,0.2421880066394806
+84901,UNH,1987-02-13,0.2539060115814209
+84902,UNH,1987-02-17,0.265625
+84903,UNH,1987-02-18,0.265625
+84904,UNH,1987-02-19,0.25
+84905,UNH,1987-02-20,0.2578130066394806
+84906,UNH,1987-02-23,0.2539060115814209
+84907,UNH,1987-02-24,0.2539060115814209
+84908,UNH,1987-02-25,0.234375
+84909,UNH,1987-02-26,0.234375
+84910,UNH,1987-02-27,0.2382809966802597
+84911,UNH,1987-03-02,0.2382809966802597
+84912,UNH,1987-03-03,0.234375
+84913,UNH,1987-03-04,0.2539060115814209
+84914,UNH,1987-03-05,0.2617189884185791
+84915,UNH,1987-03-06,0.2617189884185791
+84916,UNH,1987-03-09,0.2695310115814209
+84917,UNH,1987-03-10,0.2734380066394806
+84918,UNH,1987-03-11,0.2773439884185791
+84919,UNH,1987-03-12,0.2734380066394806
+84920,UNH,1987-03-13,0.2734380066394806
+84921,UNH,1987-03-16,0.2695310115814209
+84922,UNH,1987-03-17,0.2695310115814209
+84923,UNH,1987-03-18,0.2734380066394806
+84924,UNH,1987-03-19,0.2734380066394806
+84925,UNH,1987-03-20,0.2734380066394806
+84926,UNH,1987-03-23,0.265625
+84927,UNH,1987-03-24,0.2539060115814209
+84928,UNH,1987-03-25,0.25
+84929,UNH,1987-03-26,0.25
+84930,UNH,1987-03-27,0.25
+84931,UNH,1987-03-30,0.2460940033197403
+84932,UNH,1987-03-31,0.2460940033197403
+84933,UNH,1987-04-01,0.2460940033197403
+84934,UNH,1987-04-02,0.2421880066394806
+84935,UNH,1987-04-03,0.2421880066394806
+84936,UNH,1987-04-06,0.2460940033197403
+84937,UNH,1987-04-07,0.2421880066394806
+84938,UNH,1987-04-08,0.2421880066394806
+84939,UNH,1987-04-09,0.2421880066394806
+84940,UNH,1987-04-10,0.2421880066394806
+84941,UNH,1987-04-13,0.234375
+84942,UNH,1987-04-14,0.2148440033197403
+84943,UNH,1987-04-15,0.2226559966802597
+84944,UNH,1987-04-16,0.2109380066394806
+84945,UNH,1987-04-20,0.2109380066394806
+84946,UNH,1987-04-21,0.2109380066394806
+84947,UNH,1987-04-22,0.2109380066394806
+84948,UNH,1987-04-23,0.2070309966802597
+84949,UNH,1987-04-24,0.1953130066394806
+84950,UNH,1987-04-27,0.1835940033197403
+84951,UNH,1987-04-28,0.1757809966802597
+84952,UNH,1987-04-29,0.1679690033197403
+84953,UNH,1987-04-30,0.15625
+84954,UNH,1987-05-01,0.15625
+84955,UNH,1987-05-04,0.1992190033197403
+84956,UNH,1987-05-05,0.2070309966802597
+84957,UNH,1987-05-06,0.1953130066394806
+84958,UNH,1987-05-07,0.1992190033197403
+84959,UNH,1987-05-08,0.1953130066394806
+84960,UNH,1987-05-11,0.1992190033197403
+84961,UNH,1987-05-12,0.1953130066394806
+84962,UNH,1987-05-13,0.1953130066394806
+84963,UNH,1987-05-14,0.1953130066394806
+84964,UNH,1987-05-15,0.1875
+84965,UNH,1987-05-18,0.1875
+84966,UNH,1987-05-19,0.1835940033197403
+84967,UNH,1987-05-20,0.1835940033197403
+84968,UNH,1987-05-21,0.1835940033197403
+84969,UNH,1987-05-22,0.1835940033197403
+84970,UNH,1987-05-26,0.1875
+84971,UNH,1987-05-27,0.1835940033197403
+84972,UNH,1987-05-28,0.1835940033197403
+84973,UNH,1987-05-29,0.1757809966802597
+84974,UNH,1987-06-01,0.1835940033197403
+84975,UNH,1987-06-02,0.1835940033197403
+84976,UNH,1987-06-03,0.1914059966802597
+84977,UNH,1987-06-04,0.1953130066394806
+84978,UNH,1987-06-05,0.1835940033197403
+84979,UNH,1987-06-08,0.1875
+84980,UNH,1987-06-09,0.1835940033197403
+84981,UNH,1987-06-10,0.1835940033197403
+84982,UNH,1987-06-11,0.1835940033197403
+84983,UNH,1987-06-12,0.1835940033197403
+84984,UNH,1987-06-15,0.1796880066394806
+84985,UNH,1987-06-16,0.1835940033197403
+84986,UNH,1987-06-17,0.1757809966802597
+84987,UNH,1987-06-18,0.1835940033197403
+84988,UNH,1987-06-19,0.1835940033197403
+84989,UNH,1987-06-22,0.1914059966802597
+84990,UNH,1987-06-23,0.1914059966802597
+84991,UNH,1987-06-24,0.2109380066394806
+84992,UNH,1987-06-25,0.21875
+84993,UNH,1987-06-26,0.2148440033197403
+84994,UNH,1987-06-29,0.2070309966802597
+84995,UNH,1987-06-30,0.2070309966802597
+84996,UNH,1987-07-01,0.2109380066394806
+84997,UNH,1987-07-02,0.2070309966802597
+84998,UNH,1987-07-06,0.1953130066394806
+84999,UNH,1987-07-07,0.1914059966802597
+85000,UNH,1987-07-08,0.1953130066394806
+85001,UNH,1987-07-09,0.1757809966802597
+85002,UNH,1987-07-10,0.1796880066394806
+85003,UNH,1987-07-13,0.1875
+85004,UNH,1987-07-14,0.1875
+85005,UNH,1987-07-15,0.1875
+85006,UNH,1987-07-16,0.1914059966802597
+85007,UNH,1987-07-17,0.1914059966802597
+85008,UNH,1987-07-20,0.1953130066394806
+85009,UNH,1987-07-21,0.1835940033197403
+85010,UNH,1987-07-22,0.1757809966802597
+85011,UNH,1987-07-23,0.1796880066394806
+85012,UNH,1987-07-24,0.1757809966802597
+85013,UNH,1987-07-27,0.1835940033197403
+85014,UNH,1987-07-28,0.1796880066394806
+85015,UNH,1987-07-29,0.1796880066394806
+85016,UNH,1987-07-30,0.1796880066394806
+85017,UNH,1987-07-31,0.1835940033197403
+85018,UNH,1987-08-03,0.1757809966802597
+85019,UNH,1987-08-04,0.1757809966802597
+85020,UNH,1987-08-05,0.171875
+85021,UNH,1987-08-06,0.1679690033197403
+85022,UNH,1987-08-07,0.1640630066394806
+85023,UNH,1987-08-10,0.1601559966802597
+85024,UNH,1987-08-11,0.1601559966802597
+85025,UNH,1987-08-12,0.1640630066394806
+85026,UNH,1987-08-13,0.1679690033197403
+85027,UNH,1987-08-14,0.1601559966802597
+85028,UNH,1987-08-17,0.1601559966802597
+85029,UNH,1987-08-18,0.1601559966802597
+85030,UNH,1987-08-19,0.1601559966802597
+85031,UNH,1987-08-20,0.1640630066394806
+85032,UNH,1987-08-21,0.1601559966802597
+85033,UNH,1987-08-24,0.15625
+85034,UNH,1987-08-25,0.15625
+85035,UNH,1987-08-26,0.15625
+85036,UNH,1987-08-27,0.1601559966802597
+85037,UNH,1987-08-28,0.1523440033197403
+85038,UNH,1987-08-31,0.1523440033197403
+85039,UNH,1987-09-01,0.15625
+85040,UNH,1987-09-02,0.15625
+85041,UNH,1987-09-03,0.1601559966802597
+85042,UNH,1987-09-04,0.15625
+85043,UNH,1987-09-08,0.1601559966802597
+85044,UNH,1987-09-09,0.171875
+85045,UNH,1987-09-10,0.1914059966802597
+85046,UNH,1987-09-11,0.1992190033197403
+85047,UNH,1987-09-14,0.1992190033197403
+85048,UNH,1987-09-15,0.1953130066394806
+85049,UNH,1987-09-16,0.203125
+85050,UNH,1987-09-17,0.203125
+85051,UNH,1987-09-18,0.2070309966802597
+85052,UNH,1987-09-21,0.1914059966802597
+85053,UNH,1987-09-22,0.1992190033197403
+85054,UNH,1987-09-23,0.1953130066394806
+85055,UNH,1987-09-24,0.1953130066394806
+85056,UNH,1987-09-25,0.1992190033197403
+85057,UNH,1987-09-28,0.1875
+85058,UNH,1987-09-29,0.1835940033197403
+85059,UNH,1987-09-30,0.1875
+85060,UNH,1987-10-01,0.1796880066394806
+85061,UNH,1987-10-02,0.1875
+85062,UNH,1987-10-05,0.1914059966802597
+85063,UNH,1987-10-06,0.1914059966802597
+85064,UNH,1987-10-07,0.1914059966802597
+85065,UNH,1987-10-08,0.1835940033197403
+85066,UNH,1987-10-09,0.1835940033197403
+85067,UNH,1987-10-12,0.1796880066394806
+85068,UNH,1987-10-13,0.1875
+85069,UNH,1987-10-14,0.1875
+85070,UNH,1987-10-15,0.1835940033197403
+85071,UNH,1987-10-16,0.171875
+85072,UNH,1987-10-19,0.1484380066394806
+85073,UNH,1987-10-20,0.0976559966802597
+85074,UNH,1987-10-21,0.125
+85075,UNH,1987-10-22,0.1132809966802597
+85076,UNH,1987-10-23,0.109375
+85077,UNH,1987-10-26,0.109375
+85078,UNH,1987-10-27,0.109375
+85079,UNH,1987-10-28,0.1132809966802597
+85080,UNH,1987-10-29,0.1210940033197403
+85081,UNH,1987-10-30,0.125
+85082,UNH,1987-11-02,0.125
+85083,UNH,1987-11-03,0.1015629991889
+85084,UNH,1987-11-04,0.1054690033197403
+85085,UNH,1987-11-05,0.1132809966802597
+85086,UNH,1987-11-06,0.109375
+85087,UNH,1987-11-09,0.1054690033197403
+85088,UNH,1987-11-10,0.1015629991889
+85089,UNH,1987-11-11,0.0976559966802597
+85090,UNH,1987-11-12,0.0976559966802597
+85091,UNH,1987-11-13,0.0976559966802597
+85092,UNH,1987-11-16,0.0898440033197403
+85093,UNH,1987-11-17,0.0859379991889
+85094,UNH,1987-11-18,0.0898440033197403
+85095,UNH,1987-11-19,0.0898440033197403
+85096,UNH,1987-11-20,0.0898440033197403
+85097,UNH,1987-11-23,0.09375
+85098,UNH,1987-11-24,0.1015629991889
+85099,UNH,1987-11-25,0.1113279983401298
+85100,UNH,1987-11-27,0.1171879991889
+85101,UNH,1987-11-30,0.1171879991889
+85102,UNH,1987-12-01,0.1132809966802597
+85103,UNH,1987-12-02,0.1015629991889
+85104,UNH,1987-12-03,0.0898440033197403
+85105,UNH,1987-12-04,0.0898440033197403
+85106,UNH,1987-12-07,0.0898440033197403
+85107,UNH,1987-12-08,0.09375
+85108,UNH,1987-12-09,0.1015629991889
+85109,UNH,1987-12-10,0.09375
+85110,UNH,1987-12-11,0.0976559966802597
+85111,UNH,1987-12-14,0.0976559966802597
+85112,UNH,1987-12-15,0.1171879991889
+85113,UNH,1987-12-16,0.1210940033197403
+85114,UNH,1987-12-17,0.1171879991889
+85115,UNH,1987-12-18,0.1171879991889
+85116,UNH,1987-12-21,0.1132809966802597
+85117,UNH,1987-12-22,0.1132809966802597
+85118,UNH,1987-12-23,0.109375
+85119,UNH,1987-12-24,0.1132809966802597
+85120,UNH,1987-12-28,0.1035159975290298
+85121,UNH,1987-12-29,0.1171879991889
+85122,UNH,1987-12-30,0.1289059966802597
+85123,UNH,1987-12-31,0.1132809966802597
+85124,UNH,1988-01-04,0.109375
+85125,UNH,1988-01-05,0.1132809966802597
+85126,UNH,1988-01-06,0.1171879991889
+85127,UNH,1988-01-07,0.1171879991889
+85128,UNH,1988-01-08,0.1210940033197403
+85129,UNH,1988-01-11,0.1171879991889
+85130,UNH,1988-01-12,0.1171879991889
+85131,UNH,1988-01-13,0.1171879991889
+85132,UNH,1988-01-14,0.1210940033197403
+85133,UNH,1988-01-15,0.125
+85134,UNH,1988-01-18,0.125
+85135,UNH,1988-01-19,0.1289059966802597
+85136,UNH,1988-01-20,0.1210940033197403
+85137,UNH,1988-01-21,0.1210940033197403
+85138,UNH,1988-01-22,0.1367190033197403
+85139,UNH,1988-01-25,0.1289059966802597
+85140,UNH,1988-01-26,0.1328130066394806
+85141,UNH,1988-01-27,0.140625
+85142,UNH,1988-01-28,0.1523440033197403
+85143,UNH,1988-01-29,0.1445309966802597
+85144,UNH,1988-02-01,0.1445309966802597
+85145,UNH,1988-02-02,0.1445309966802597
+85146,UNH,1988-02-03,0.140625
+85147,UNH,1988-02-04,0.1425780057907104
+85148,UNH,1988-02-05,0.1484380066394806
+85149,UNH,1988-02-08,0.1445309966802597
+85150,UNH,1988-02-09,0.1484380066394806
+85151,UNH,1988-02-10,0.1523440033197403
+85152,UNH,1988-02-11,0.1542969942092895
+85153,UNH,1988-02-12,0.1523440033197403
+85154,UNH,1988-02-16,0.1484380066394806
+85155,UNH,1988-02-17,0.1484380066394806
+85156,UNH,1988-02-18,0.1484380066394806
+85157,UNH,1988-02-19,0.140625
+85158,UNH,1988-02-22,0.1328130066394806
+85159,UNH,1988-02-23,0.140625
+85160,UNH,1988-02-24,0.140625
+85161,UNH,1988-02-25,0.1445309966802597
+85162,UNH,1988-02-26,0.1464840024709701
+85163,UNH,1988-02-29,0.1445309966802597
+85164,UNH,1988-03-01,0.1445309966802597
+85165,UNH,1988-03-02,0.1367190033197403
+85166,UNH,1988-03-03,0.1367190033197403
+85167,UNH,1988-03-04,0.1367190033197403
+85168,UNH,1988-03-07,0.1367190033197403
+85169,UNH,1988-03-08,0.1367190033197403
+85170,UNH,1988-03-09,0.1367190033197403
+85171,UNH,1988-03-10,0.1367190033197403
+85172,UNH,1988-03-11,0.1328130066394806
+85173,UNH,1988-03-14,0.140625
+85174,UNH,1988-03-15,0.125
+85175,UNH,1988-03-16,0.140625
+85176,UNH,1988-03-17,0.1523440033197403
+85177,UNH,1988-03-18,0.1640630066394806
+85178,UNH,1988-03-21,0.1601559966802597
+85179,UNH,1988-03-22,0.15625
+85180,UNH,1988-03-23,0.15625
+85181,UNH,1988-03-24,0.15625
+85182,UNH,1988-03-25,0.1523440033197403
+85183,UNH,1988-03-28,0.1445309966802597
+85184,UNH,1988-03-29,0.1484380066394806
+85185,UNH,1988-03-30,0.1503909975290298
+85186,UNH,1988-03-31,0.1523440033197403
+85187,UNH,1988-04-04,0.1484380066394806
+85188,UNH,1988-04-05,0.1484380066394806
+85189,UNH,1988-04-06,0.1523440033197403
+85190,UNH,1988-04-07,0.1484380066394806
+85191,UNH,1988-04-08,0.1484380066394806
+85192,UNH,1988-04-11,0.1542969942092895
+85193,UNH,1988-04-12,0.15625
+85194,UNH,1988-04-13,0.15625
+85195,UNH,1988-04-14,0.15625
+85196,UNH,1988-04-15,0.1445309966802597
+85197,UNH,1988-04-18,0.1484380066394806
+85198,UNH,1988-04-19,0.1445309966802597
+85199,UNH,1988-04-20,0.1484380066394806
+85200,UNH,1988-04-21,0.140625
+85201,UNH,1988-04-22,0.140625
+85202,UNH,1988-04-25,0.140625
+85203,UNH,1988-04-26,0.140625
+85204,UNH,1988-04-27,0.140625
+85205,UNH,1988-04-28,0.140625
+85206,UNH,1988-04-29,0.1445309966802597
+85207,UNH,1988-05-02,0.140625
+85208,UNH,1988-05-03,0.1445309966802597
+85209,UNH,1988-05-04,0.1445309966802597
+85210,UNH,1988-05-05,0.140625
+85211,UNH,1988-05-06,0.140625
+85212,UNH,1988-05-09,0.1523440033197403
+85213,UNH,1988-05-10,0.1523440033197403
+85214,UNH,1988-05-11,0.1523440033197403
+85215,UNH,1988-05-12,0.1484380066394806
+85216,UNH,1988-05-13,0.1484380066394806
+85217,UNH,1988-05-16,0.1484380066394806
+85218,UNH,1988-05-17,0.1445309966802597
+85219,UNH,1988-05-18,0.1484380066394806
+85220,UNH,1988-05-19,0.140625
+85221,UNH,1988-05-20,0.1445309966802597
+85222,UNH,1988-05-23,0.1425780057907104
+85223,UNH,1988-05-24,0.140625
+85224,UNH,1988-05-25,0.140625
+85225,UNH,1988-05-26,0.140625
+85226,UNH,1988-05-27,0.1445309966802597
+85227,UNH,1988-05-31,0.140625
+85228,UNH,1988-06-01,0.1367190033197403
+85229,UNH,1988-06-02,0.1367190033197403
+85230,UNH,1988-06-03,0.1367190033197403
+85231,UNH,1988-06-06,0.140625
+85232,UNH,1988-06-07,0.1367190033197403
+85233,UNH,1988-06-08,0.1367190033197403
+85234,UNH,1988-06-09,0.1289059966802597
+85235,UNH,1988-06-10,0.1289059966802597
+85236,UNH,1988-06-13,0.1210940033197403
+85237,UNH,1988-06-14,0.125
+85238,UNH,1988-06-15,0.1210940033197403
+85239,UNH,1988-06-16,0.125
+85240,UNH,1988-06-17,0.1210940033197403
+85241,UNH,1988-06-20,0.1210940033197403
+85242,UNH,1988-06-21,0.1210940033197403
+85243,UNH,1988-06-22,0.1210940033197403
+85244,UNH,1988-06-23,0.1191409975290298
+85245,UNH,1988-06-24,0.1171879991889
+85246,UNH,1988-06-27,0.1171879991889
+85247,UNH,1988-06-28,0.1210940033197403
+85248,UNH,1988-06-29,0.1210940033197403
+85249,UNH,1988-06-30,0.1210940033197403
+85250,UNH,1988-07-01,0.1191409975290298
+85251,UNH,1988-07-05,0.1171879991889
+85252,UNH,1988-07-06,0.1210940033197403
+85253,UNH,1988-07-07,0.1210940033197403
+85254,UNH,1988-07-08,0.1210940033197403
+85255,UNH,1988-07-11,0.1289059966802597
+85256,UNH,1988-07-12,0.125
+85257,UNH,1988-07-13,0.125
+85258,UNH,1988-07-14,0.1289059966802597
+85259,UNH,1988-07-15,0.1289059966802597
+85260,UNH,1988-07-18,0.1269530057907104
+85261,UNH,1988-07-19,0.1289059966802597
+85262,UNH,1988-07-20,0.1289059966802597
+85263,UNH,1988-07-21,0.125
+85264,UNH,1988-07-22,0.125
+85265,UNH,1988-07-25,0.1328130066394806
+85266,UNH,1988-07-26,0.1328130066394806
+85267,UNH,1988-07-27,0.1289059966802597
+85268,UNH,1988-07-28,0.125
+85269,UNH,1988-07-29,0.125
+85270,UNH,1988-08-01,0.1289059966802597
+85271,UNH,1988-08-02,0.125
+85272,UNH,1988-08-03,0.125
+85273,UNH,1988-08-04,0.125
+85274,UNH,1988-08-05,0.125
+85275,UNH,1988-08-08,0.125
+85276,UNH,1988-08-09,0.125
+85277,UNH,1988-08-10,0.1132809966802597
+85278,UNH,1988-08-11,0.1171879991889
+85279,UNH,1988-08-12,0.1171879991889
+85280,UNH,1988-08-15,0.1171879991889
+85281,UNH,1988-08-16,0.1171879991889
+85282,UNH,1988-08-17,0.125
+85283,UNH,1988-08-18,0.1210940033197403
+85284,UNH,1988-08-19,0.1171879991889
+85285,UNH,1988-08-22,0.1210940033197403
+85286,UNH,1988-08-23,0.1230470016598701
+85287,UNH,1988-08-24,0.1210940033197403
+85288,UNH,1988-08-25,0.1210940033197403
+85289,UNH,1988-08-26,0.1171879991889
+85290,UNH,1988-08-29,0.1171879991889
+85291,UNH,1988-08-30,0.1171879991889
+85292,UNH,1988-08-31,0.1171879991889
+85293,UNH,1988-09-01,0.1171879991889
+85294,UNH,1988-09-02,0.1132809966802597
+85295,UNH,1988-09-06,0.1132809966802597
+85296,UNH,1988-09-07,0.1210940033197403
+85297,UNH,1988-09-08,0.1210940033197403
+85298,UNH,1988-09-09,0.125
+85299,UNH,1988-09-12,0.1289059966802597
+85300,UNH,1988-09-13,0.125
+85301,UNH,1988-09-14,0.125
+85302,UNH,1988-09-15,0.125
+85303,UNH,1988-09-16,0.1328130066394806
+85304,UNH,1988-09-19,0.1328130066394806
+85305,UNH,1988-09-20,0.1367190033197403
+85306,UNH,1988-09-21,0.1328130066394806
+85307,UNH,1988-09-22,0.1328130066394806
+85308,UNH,1988-09-23,0.1328130066394806
+85309,UNH,1988-09-26,0.1289059966802597
+85310,UNH,1988-09-27,0.1289059966802597
+85311,UNH,1988-09-28,0.1289059966802597
+85312,UNH,1988-09-29,0.1308590024709701
+85313,UNH,1988-09-30,0.125
+85314,UNH,1988-10-03,0.125
+85315,UNH,1988-10-04,0.1210940033197403
+85316,UNH,1988-10-05,0.1210940033197403
+85317,UNH,1988-10-06,0.1210940033197403
+85318,UNH,1988-10-07,0.1210940033197403
+85319,UNH,1988-10-10,0.1210940033197403
+85320,UNH,1988-10-11,0.1210940033197403
+85321,UNH,1988-10-12,0.1210940033197403
+85322,UNH,1988-10-13,0.1210940033197403
+85323,UNH,1988-10-14,0.125
+85324,UNH,1988-10-17,0.125
+85325,UNH,1988-10-18,0.140625
+85326,UNH,1988-10-19,0.1328130066394806
+85327,UNH,1988-10-20,0.1289059966802597
+85328,UNH,1988-10-21,0.1289059966802597
+85329,UNH,1988-10-24,0.1328130066394806
+85330,UNH,1988-10-25,0.1328130066394806
+85331,UNH,1988-10-26,0.1289059966802597
+85332,UNH,1988-10-27,0.1289059966802597
+85333,UNH,1988-10-28,0.1289059966802597
+85334,UNH,1988-10-31,0.125
+85335,UNH,1988-11-01,0.1289059966802597
+85336,UNH,1988-11-02,0.1289059966802597
+85337,UNH,1988-11-03,0.1289059966802597
+85338,UNH,1988-11-04,0.1289059966802597
+85339,UNH,1988-11-07,0.1328130066394806
+85340,UNH,1988-11-08,0.1289059966802597
+85341,UNH,1988-11-09,0.1289059966802597
+85342,UNH,1988-11-10,0.1328130066394806
+85343,UNH,1988-11-11,0.1289059966802597
+85344,UNH,1988-11-14,0.1328130066394806
+85345,UNH,1988-11-15,0.1289059966802597
+85346,UNH,1988-11-16,0.1328130066394806
+85347,UNH,1988-11-17,0.125
+85348,UNH,1988-11-18,0.1289059966802597
+85349,UNH,1988-11-21,0.1210940033197403
+85350,UNH,1988-11-22,0.1289059966802597
+85351,UNH,1988-11-23,0.1210940033197403
+85352,UNH,1988-11-25,0.1210940033197403
+85353,UNH,1988-11-28,0.125
+85354,UNH,1988-11-29,0.1210940033197403
+85355,UNH,1988-11-30,0.1210940033197403
+85356,UNH,1988-12-01,0.1210940033197403
+85357,UNH,1988-12-02,0.1289059966802597
+85358,UNH,1988-12-05,0.125
+85359,UNH,1988-12-06,0.125
+85360,UNH,1988-12-07,0.125
+85361,UNH,1988-12-08,0.125
+85362,UNH,1988-12-09,0.125
+85363,UNH,1988-12-12,0.1289059966802597
+85364,UNH,1988-12-13,0.125
+85365,UNH,1988-12-14,0.125
+85366,UNH,1988-12-15,0.1289059966802597
+85367,UNH,1988-12-16,0.1289059966802597
+85368,UNH,1988-12-19,0.1328130066394806
+85369,UNH,1988-12-20,0.1289059966802597
+85370,UNH,1988-12-21,0.1289059966802597
+85371,UNH,1988-12-22,0.125
+85372,UNH,1988-12-23,0.125
+85373,UNH,1988-12-27,0.1210940033197403
+85374,UNH,1988-12-28,0.1289059966802597
+85375,UNH,1988-12-29,0.1367190033197403
+85376,UNH,1988-12-30,0.140625
+85377,UNH,1989-01-03,0.1328130066394806
+85378,UNH,1989-01-04,0.1328130066394806
+85379,UNH,1989-01-05,0.1328130066394806
+85380,UNH,1989-01-06,0.1328130066394806
+85381,UNH,1989-01-09,0.1328130066394806
+85382,UNH,1989-01-10,0.1328130066394806
+85383,UNH,1989-01-11,0.140625
+85384,UNH,1989-01-12,0.1367190033197403
+85385,UNH,1989-01-13,0.140625
+85386,UNH,1989-01-16,0.140625
+85387,UNH,1989-01-17,0.140625
+85388,UNH,1989-01-18,0.1367190033197403
+85389,UNH,1989-01-19,0.140625
+85390,UNH,1989-01-20,0.140625
+85391,UNH,1989-01-23,0.140625
+85392,UNH,1989-01-24,0.140625
+85393,UNH,1989-01-25,0.1484380066394806
+85394,UNH,1989-01-26,0.1582030057907104
+85395,UNH,1989-01-27,0.1679690033197403
+85396,UNH,1989-01-30,0.1640630066394806
+85397,UNH,1989-01-31,0.1601559966802597
+85398,UNH,1989-02-01,0.15625
+85399,UNH,1989-02-02,0.1601559966802597
+85400,UNH,1989-02-03,0.171875
+85401,UNH,1989-02-06,0.1796880066394806
+85402,UNH,1989-02-07,0.1894530057907104
+85403,UNH,1989-02-08,0.1835940033197403
+85404,UNH,1989-02-09,0.1796880066394806
+85405,UNH,1989-02-10,0.1796880066394806
+85406,UNH,1989-02-13,0.1835940033197403
+85407,UNH,1989-02-14,0.1796880066394806
+85408,UNH,1989-02-15,0.1855469942092895
+85409,UNH,1989-02-16,0.1875
+85410,UNH,1989-02-17,0.203125
+85411,UNH,1989-02-21,0.203125
+85412,UNH,1989-02-22,0.1992190033197403
+85413,UNH,1989-02-23,0.1953130066394806
+85414,UNH,1989-02-24,0.203125
+85415,UNH,1989-02-27,0.1953130066394806
+85416,UNH,1989-02-28,0.1992190033197403
+85417,UNH,1989-03-01,0.203125
+85418,UNH,1989-03-02,0.2148440033197403
+85419,UNH,1989-03-03,0.234375
+85420,UNH,1989-03-06,0.2304690033197403
+85421,UNH,1989-03-07,0.21875
+85422,UNH,1989-03-08,0.2382809966802597
+85423,UNH,1989-03-09,0.234375
+85424,UNH,1989-03-10,0.2324219942092895
+85425,UNH,1989-03-13,0.2226559966802597
+85426,UNH,1989-03-14,0.21875
+85427,UNH,1989-03-15,0.2226559966802597
+85428,UNH,1989-03-16,0.21875
+85429,UNH,1989-03-17,0.2070309966802597
+85430,UNH,1989-03-20,0.1953130066394806
+85431,UNH,1989-03-21,0.203125
+85432,UNH,1989-03-22,0.21875
+85433,UNH,1989-03-23,0.2109380066394806
+85434,UNH,1989-03-27,0.2167969942092895
+85435,UNH,1989-03-28,0.2148440033197403
+85436,UNH,1989-03-29,0.21875
+85437,UNH,1989-03-30,0.21875
+85438,UNH,1989-03-31,0.2226559966802597
+85439,UNH,1989-04-03,0.21875
+85440,UNH,1989-04-04,0.21875
+85441,UNH,1989-04-05,0.21875
+85442,UNH,1989-04-06,0.2148440033197403
+85443,UNH,1989-04-07,0.2167969942092895
+85444,UNH,1989-04-10,0.21875
+85445,UNH,1989-04-11,0.21875
+85446,UNH,1989-04-12,0.2226559966802597
+85447,UNH,1989-04-13,0.21875
+85448,UNH,1989-04-14,0.2226559966802597
+85449,UNH,1989-04-17,0.2226559966802597
+85450,UNH,1989-04-18,0.21875
+85451,UNH,1989-04-19,0.2207030057907104
+85452,UNH,1989-04-20,0.21875
+85453,UNH,1989-04-21,0.2226559966802597
+85454,UNH,1989-04-24,0.21875
+85455,UNH,1989-04-25,0.21875
+85456,UNH,1989-04-26,0.2246090024709701
+85457,UNH,1989-04-27,0.2304690033197403
+85458,UNH,1989-04-28,0.2460940033197403
+85459,UNH,1989-05-01,0.2617189884185791
+85460,UNH,1989-05-02,0.2421880066394806
+85461,UNH,1989-05-03,0.2460940033197403
+85462,UNH,1989-05-04,0.2460940033197403
+85463,UNH,1989-05-05,0.265625
+85464,UNH,1989-05-08,0.2695310115814209
+85465,UNH,1989-05-09,0.28125
+85466,UNH,1989-05-10,0.2890630066394806
+85467,UNH,1989-05-11,0.2734380066394806
+85468,UNH,1989-05-12,0.2773439884185791
+85469,UNH,1989-05-15,0.2851560115814209
+85470,UNH,1989-05-16,0.28125
+85471,UNH,1989-05-17,0.2734380066394806
+85472,UNH,1989-05-18,0.2773439884185791
+85473,UNH,1989-05-19,0.2734380066394806
+85474,UNH,1989-05-22,0.28125
+85475,UNH,1989-05-23,0.28125
+85476,UNH,1989-05-24,0.28125
+85477,UNH,1989-05-25,0.2773439884185791
+85478,UNH,1989-05-26,0.28125
+85479,UNH,1989-05-30,0.28125
+85480,UNH,1989-05-31,0.28125
+85481,UNH,1989-06-01,0.2695310115814209
+85482,UNH,1989-06-02,0.2734380066394806
+85483,UNH,1989-06-05,0.2773439884185791
+85484,UNH,1989-06-06,0.2695310115814209
+85485,UNH,1989-06-07,0.2695310115814209
+85486,UNH,1989-06-08,0.2773439884185791
+85487,UNH,1989-06-09,0.28125
+85488,UNH,1989-06-12,0.28125
+85489,UNH,1989-06-13,0.2773439884185791
+85490,UNH,1989-06-14,0.2851560115814209
+85491,UNH,1989-06-15,0.2734380066394806
+85492,UNH,1989-06-16,0.2773439884185791
+85493,UNH,1989-06-19,0.2890630066394806
+85494,UNH,1989-06-20,0.2851560115814209
+85495,UNH,1989-06-21,0.2851560115814209
+85496,UNH,1989-06-22,0.2851560115814209
+85497,UNH,1989-06-23,0.2773439884185791
+85498,UNH,1989-06-26,0.2734380066394806
+85499,UNH,1989-06-27,0.2773439884185791
+85500,UNH,1989-06-28,0.2734380066394806
+85501,UNH,1989-06-29,0.2734380066394806
+85502,UNH,1989-06-30,0.2734380066394806
+85503,UNH,1989-07-03,0.2773439884185791
+85504,UNH,1989-07-05,0.2851560115814209
+85505,UNH,1989-07-06,0.3085939884185791
+85506,UNH,1989-07-07,0.328125
+85507,UNH,1989-07-10,0.3242189884185791
+85508,UNH,1989-07-11,0.3203130066394806
+85509,UNH,1989-07-12,0.3164060115814209
+85510,UNH,1989-07-13,0.3242189884185791
+85511,UNH,1989-07-14,0.34375
+85512,UNH,1989-07-17,0.328125
+85513,UNH,1989-07-18,0.3242189884185791
+85514,UNH,1989-07-19,0.3398439884185791
+85515,UNH,1989-07-20,0.34375
+85516,UNH,1989-07-21,0.3398439884185791
+85517,UNH,1989-07-24,0.328125
+85518,UNH,1989-07-25,0.328125
+85519,UNH,1989-07-26,0.3320310115814209
+85520,UNH,1989-07-27,0.3242189884185791
+85521,UNH,1989-07-28,0.328125
+85522,UNH,1989-07-31,0.3203130066394806
+85523,UNH,1989-08-01,0.3164060115814209
+85524,UNH,1989-08-02,0.3046880066394806
+85525,UNH,1989-08-03,0.3476560115814209
+85526,UNH,1989-08-04,0.34375
+85527,UNH,1989-08-07,0.34375
+85528,UNH,1989-08-08,0.3554689884185791
+85529,UNH,1989-08-09,0.375
+85530,UNH,1989-08-10,0.375
+85531,UNH,1989-08-11,0.375
+85532,UNH,1989-08-14,0.3632810115814209
+85533,UNH,1989-08-15,0.359375
+85534,UNH,1989-08-16,0.3554689884185791
+85535,UNH,1989-08-17,0.359375
+85536,UNH,1989-08-18,0.359375
+85537,UNH,1989-08-21,0.3515630066394806
+85538,UNH,1989-08-22,0.3515630066394806
+85539,UNH,1989-08-23,0.3554689884185791
+85540,UNH,1989-08-24,0.3828130066394806
+85541,UNH,1989-08-25,0.3867189884185791
+85542,UNH,1989-08-28,0.390625
+85543,UNH,1989-08-29,0.3789060115814209
+85544,UNH,1989-08-30,0.3515630066394806
+85545,UNH,1989-08-31,0.3632810115814209
+85546,UNH,1989-09-01,0.375
+85547,UNH,1989-09-05,0.375
+85548,UNH,1989-09-06,0.3710939884185791
+85549,UNH,1989-09-07,0.3632810115814209
+85550,UNH,1989-09-08,0.3554689884185791
+85551,UNH,1989-09-11,0.3554689884185791
+85552,UNH,1989-09-12,0.3554689884185791
+85553,UNH,1989-09-13,0.3554689884185791
+85554,UNH,1989-09-14,0.3476560115814209
+85555,UNH,1989-09-15,0.3398439884185791
+85556,UNH,1989-09-18,0.3476560115814209
+85557,UNH,1989-09-19,0.3476560115814209
+85558,UNH,1989-09-20,0.34375
+85559,UNH,1989-09-21,0.3671880066394806
+85560,UNH,1989-09-22,0.3710939884185791
+85561,UNH,1989-09-25,0.3710939884185791
+85562,UNH,1989-09-26,0.3671880066394806
+85563,UNH,1989-09-27,0.3554689884185791
+85564,UNH,1989-09-28,0.359375
+85565,UNH,1989-09-29,0.3671880066394806
+85566,UNH,1989-10-02,0.375
+85567,UNH,1989-10-03,0.3867189884185791
+85568,UNH,1989-10-04,0.3828130066394806
+85569,UNH,1989-10-05,0.3710939884185791
+85570,UNH,1989-10-06,0.3945310115814209
+85571,UNH,1989-10-09,0.390625
+85572,UNH,1989-10-10,0.3867189884185791
+85573,UNH,1989-10-11,0.375
+85574,UNH,1989-10-12,0.3671880066394806
+85575,UNH,1989-10-13,0.3476560115814209
+85576,UNH,1989-10-16,0.3476560115814209
+85577,UNH,1989-10-17,0.3476560115814209
+85578,UNH,1989-10-18,0.3398439884185791
+85579,UNH,1989-10-19,0.34375
+85580,UNH,1989-10-20,0.3554689884185791
+85581,UNH,1989-10-23,0.3515630066394806
+85582,UNH,1989-10-24,0.3398439884185791
+85583,UNH,1989-10-25,0.3359380066394806
+85584,UNH,1989-10-26,0.3320310115814209
+85585,UNH,1989-10-27,0.3320310115814209
+85586,UNH,1989-10-30,0.328125
+85587,UNH,1989-10-31,0.328125
+85588,UNH,1989-11-01,0.3398439884185791
+85589,UNH,1989-11-02,0.3476560115814209
+85590,UNH,1989-11-03,0.34375
+85591,UNH,1989-11-06,0.3359380066394806
+85592,UNH,1989-11-07,0.3398439884185791
+85593,UNH,1989-11-08,0.3554689884185791
+85594,UNH,1989-11-09,0.359375
+85595,UNH,1989-11-10,0.3632810115814209
+85596,UNH,1989-11-13,0.3554689884185791
+85597,UNH,1989-11-14,0.359375
+85598,UNH,1989-11-15,0.3671880066394806
+85599,UNH,1989-11-16,0.3671880066394806
+85600,UNH,1989-11-17,0.3710939884185791
+85601,UNH,1989-11-20,0.3710939884185791
+85602,UNH,1989-11-21,0.3671880066394806
+85603,UNH,1989-11-22,0.3671880066394806
+85604,UNH,1989-11-24,0.3710939884185791
+85605,UNH,1989-11-27,0.3710939884185791
+85606,UNH,1989-11-28,0.375
+85607,UNH,1989-11-29,0.375
+85608,UNH,1989-11-30,0.3789060115814209
+85609,UNH,1989-12-01,0.3867189884185791
+85610,UNH,1989-12-04,0.3828130066394806
+85611,UNH,1989-12-05,0.3828130066394806
+85612,UNH,1989-12-06,0.3789060115814209
+85613,UNH,1989-12-07,0.3710939884185791
+85614,UNH,1989-12-08,0.3671880066394806
+85615,UNH,1989-12-11,0.3632810115814209
+85616,UNH,1989-12-12,0.3671880066394806
+85617,UNH,1989-12-13,0.3671880066394806
+85618,UNH,1989-12-14,0.359375
+85619,UNH,1989-12-15,0.359375
+85620,UNH,1989-12-18,0.328125
+85621,UNH,1989-12-19,0.3398439884185791
+85622,UNH,1989-12-20,0.3359380066394806
+85623,UNH,1989-12-21,0.3320310115814209
+85624,UNH,1989-12-22,0.34375
+85625,UNH,1989-12-26,0.3476560115814209
+85626,UNH,1989-12-27,0.3671880066394806
+85627,UNH,1989-12-28,0.359375
+85628,UNH,1989-12-29,0.3789060115814209
+85629,UNH,1990-01-02,0.3828130066394806
+85630,UNH,1990-01-03,0.375
+85631,UNH,1990-01-04,0.3710939884185791
+85632,UNH,1990-01-05,0.3554689884185791
+85633,UNH,1990-01-08,0.3476560115814209
+85634,UNH,1990-01-09,0.3398439884185791
+85635,UNH,1990-01-10,0.34375
+85636,UNH,1990-01-11,0.3359380066394806
+85637,UNH,1990-01-12,0.3242189884185791
+85638,UNH,1990-01-15,0.3320310115814209
+85639,UNH,1990-01-16,0.3359380066394806
+85640,UNH,1990-01-17,0.3359380066394806
+85641,UNH,1990-01-18,0.328125
+85642,UNH,1990-01-19,0.328125
+85643,UNH,1990-01-22,0.3125
+85644,UNH,1990-01-23,0.296875
+85645,UNH,1990-01-24,0.3046880066394806
+85646,UNH,1990-01-25,0.3085939884185791
+85647,UNH,1990-01-26,0.2890630066394806
+85648,UNH,1990-01-29,0.2695310115814209
+85649,UNH,1990-01-30,0.2539060115814209
+85650,UNH,1990-01-31,0.2890630066394806
+85651,UNH,1990-02-01,0.28125
+85652,UNH,1990-02-02,0.2890630066394806
+85653,UNH,1990-02-05,0.3046880066394806
+85654,UNH,1990-02-06,0.3125
+85655,UNH,1990-02-07,0.3085939884185791
+85656,UNH,1990-02-08,0.3007810115814209
+85657,UNH,1990-02-09,0.3085939884185791
+85658,UNH,1990-02-12,0.3125
+85659,UNH,1990-02-13,0.3164060115814209
+85660,UNH,1990-02-14,0.3125
+85661,UNH,1990-02-15,0.3164060115814209
+85662,UNH,1990-02-16,0.3164060115814209
+85663,UNH,1990-02-20,0.3125
+85664,UNH,1990-02-21,0.3125
+85665,UNH,1990-02-22,0.328125
+85666,UNH,1990-02-23,0.328125
+85667,UNH,1990-02-26,0.3242189884185791
+85668,UNH,1990-02-27,0.3046880066394806
+85669,UNH,1990-02-28,0.2929689884185791
+85670,UNH,1990-03-01,0.2851560115814209
+85671,UNH,1990-03-02,0.2890630066394806
+85672,UNH,1990-03-05,0.2890630066394806
+85673,UNH,1990-03-06,0.2851560115814209
+85674,UNH,1990-03-07,0.3046880066394806
+85675,UNH,1990-03-08,0.3125
+85676,UNH,1990-03-09,0.3125
+85677,UNH,1990-03-12,0.3085939884185791
+85678,UNH,1990-03-13,0.3085939884185791
+85679,UNH,1990-03-14,0.3007810115814209
+85680,UNH,1990-03-15,0.2929689884185791
+85681,UNH,1990-03-16,0.3046880066394806
+85682,UNH,1990-03-19,0.296875
+85683,UNH,1990-03-20,0.2929689884185791
+85684,UNH,1990-03-21,0.296875
+85685,UNH,1990-03-22,0.2851560115814209
+85686,UNH,1990-03-23,0.296875
+85687,UNH,1990-03-26,0.2929689884185791
+85688,UNH,1990-03-27,0.3085939884185791
+85689,UNH,1990-03-28,0.3007810115814209
+85690,UNH,1990-03-29,0.3046880066394806
+85691,UNH,1990-03-30,0.3046880066394806
+85692,UNH,1990-04-02,0.3085939884185791
+85693,UNH,1990-04-03,0.3125
+85694,UNH,1990-04-04,0.3125
+85695,UNH,1990-04-05,0.3203130066394806
+85696,UNH,1990-04-06,0.3242189884185791
+85697,UNH,1990-04-09,0.3164060115814209
+85698,UNH,1990-04-10,0.3085939884185791
+85699,UNH,1990-04-11,0.3164060115814209
+85700,UNH,1990-04-12,0.328125
+85701,UNH,1990-04-16,0.3242189884185791
+85702,UNH,1990-04-17,0.3242189884185791
+85703,UNH,1990-04-18,0.3203130066394806
+85704,UNH,1990-04-19,0.3203130066394806
+85705,UNH,1990-04-20,0.3164060115814209
+85706,UNH,1990-04-23,0.3125
+85707,UNH,1990-04-24,0.3085939884185791
+85708,UNH,1990-04-25,0.3164060115814209
+85709,UNH,1990-04-26,0.3203130066394806
+85710,UNH,1990-04-27,0.3125
+85711,UNH,1990-04-30,0.3359380066394806
+85712,UNH,1990-05-01,0.3515630066394806
+85713,UNH,1990-05-02,0.3671880066394806
+85714,UNH,1990-05-03,0.359375
+85715,UNH,1990-05-04,0.375
+85716,UNH,1990-05-07,0.3984380066394806
+85717,UNH,1990-05-08,0.4101560115814209
+85718,UNH,1990-05-09,0.4023439884185791
+85719,UNH,1990-05-10,0.3984380066394806
+85720,UNH,1990-05-11,0.4023439884185791
+85721,UNH,1990-05-14,0.4101560115814209
+85722,UNH,1990-05-15,0.4101560115814209
+85723,UNH,1990-05-16,0.4179689884185791
+85724,UNH,1990-05-17,0.421875
+85725,UNH,1990-05-18,0.4179689884185791
+85726,UNH,1990-05-21,0.4296880066394806
+85727,UNH,1990-05-22,0.4492189884185791
+85728,UNH,1990-05-23,0.4570310115814209
+85729,UNH,1990-05-24,0.4648439884185791
+85730,UNH,1990-05-25,0.4570310115814209
+85731,UNH,1990-05-29,0.4648439884185791
+85732,UNH,1990-05-30,0.46875
+85733,UNH,1990-05-31,0.4726560115814209
+85734,UNH,1990-06-01,0.46875
+85735,UNH,1990-06-04,0.4765630066394806
+85736,UNH,1990-06-05,0.4960939884185791
+85737,UNH,1990-06-06,0.4804689884185791
+85738,UNH,1990-06-07,0.4648439884185791
+85739,UNH,1990-06-08,0.4414060115814209
+85740,UNH,1990-06-11,0.4414060115814209
+85741,UNH,1990-06-12,0.4609380066394806
+85742,UNH,1990-06-13,0.484375
+85743,UNH,1990-06-14,0.4804689884185791
+85744,UNH,1990-06-15,0.4765630066394806
+85745,UNH,1990-06-18,0.4648439884185791
+85746,UNH,1990-06-19,0.484375
+85747,UNH,1990-06-20,0.4921880066394806
+85748,UNH,1990-06-21,0.4960939884185791
+85749,UNH,1990-06-22,0.5117189884185791
+85750,UNH,1990-06-25,0.53125
+85751,UNH,1990-06-26,0.5195310115814209
+85752,UNH,1990-06-27,0.5078129768371582
+85753,UNH,1990-06-28,0.5234379768371582
+85754,UNH,1990-06-29,0.5390629768371582
+85755,UNH,1990-07-02,0.5351560115814209
+85756,UNH,1990-07-03,0.546875
+85757,UNH,1990-07-05,0.546875
+85758,UNH,1990-07-06,0.546875
+85759,UNH,1990-07-09,0.5351560115814209
+85760,UNH,1990-07-10,0.5195310115814209
+85761,UNH,1990-07-11,0.546875
+85762,UNH,1990-07-12,0.5898439884185791
+85763,UNH,1990-07-13,0.6015629768371582
+85764,UNH,1990-07-16,0.6054689884185791
+85765,UNH,1990-07-17,0.5859379768371582
+85766,UNH,1990-07-18,0.5703129768371582
+85767,UNH,1990-07-19,0.5390629768371582
+85768,UNH,1990-07-20,0.546875
+85769,UNH,1990-07-23,0.5273439884185791
+85770,UNH,1990-07-24,0.5742189884185791
+85771,UNH,1990-07-25,0.5898439884185791
+85772,UNH,1990-07-26,0.5898439884185791
+85773,UNH,1990-07-27,0.578125
+85774,UNH,1990-07-30,0.5898439884185791
+85775,UNH,1990-07-31,0.59375
+85776,UNH,1990-08-01,0.5742189884185791
+85777,UNH,1990-08-02,0.5546879768371582
+85778,UNH,1990-08-03,0.5117189884185791
+85779,UNH,1990-08-06,0.5
+85780,UNH,1990-08-07,0.5429689884185791
+85781,UNH,1990-08-08,0.5195310115814209
+85782,UNH,1990-08-09,0.5546879768371582
+85783,UNH,1990-08-10,0.546875
+85784,UNH,1990-08-13,0.578125
+85785,UNH,1990-08-14,0.546875
+85786,UNH,1990-08-15,0.5546879768371582
+85787,UNH,1990-08-16,0.5507810115814209
+85788,UNH,1990-08-17,0.5546879768371582
+85789,UNH,1990-08-20,0.5273439884185791
+85790,UNH,1990-08-21,0.5039060115814209
+85791,UNH,1990-08-22,0.5078129768371582
+85792,UNH,1990-08-23,0.46875
+85793,UNH,1990-08-24,0.5
+85794,UNH,1990-08-27,0.5351560115814209
+85795,UNH,1990-08-28,0.5429689884185791
+85796,UNH,1990-08-29,0.5351560115814209
+85797,UNH,1990-08-30,0.53125
+85798,UNH,1990-08-31,0.5351560115814209
+85799,UNH,1990-09-04,0.5351560115814209
+85800,UNH,1990-09-05,0.5507810115814209
+85801,UNH,1990-09-06,0.515625
+85802,UNH,1990-09-07,0.5273439884185791
+85803,UNH,1990-09-10,0.5703129768371582
+85804,UNH,1990-09-11,0.5585939884185791
+85805,UNH,1990-09-12,0.5625
+85806,UNH,1990-09-13,0.546875
+85807,UNH,1990-09-14,0.5742189884185791
+85808,UNH,1990-09-17,0.5703129768371582
+85809,UNH,1990-09-18,0.5820310115814209
+85810,UNH,1990-09-19,0.578125
+85811,UNH,1990-09-20,0.5664060115814209
+85812,UNH,1990-09-21,0.5625
+85813,UNH,1990-09-24,0.5546879768371582
+85814,UNH,1990-09-25,0.578125
+85815,UNH,1990-09-26,0.546875
+85816,UNH,1990-09-27,0.4960939884185791
+85817,UNH,1990-09-28,0.5039060115814209
+85818,UNH,1990-10-01,0.5351560115814209
+85819,UNH,1990-10-02,0.53125
+85820,UNH,1990-10-03,0.53125
+85821,UNH,1990-10-04,0.5117189884185791
+85822,UNH,1990-10-05,0.484375
+85823,UNH,1990-10-08,0.4726560115814209
+85824,UNH,1990-10-09,0.4726560115814209
+85825,UNH,1990-10-10,0.4648439884185791
+85826,UNH,1990-10-11,0.4414060115814209
+85827,UNH,1990-10-12,0.4375
+85828,UNH,1990-10-15,0.4765630066394806
+85829,UNH,1990-10-16,0.4570310115814209
+85830,UNH,1990-10-17,0.46875
+85831,UNH,1990-10-18,0.5078129768371582
+85832,UNH,1990-10-19,0.5039060115814209
+85833,UNH,1990-10-22,0.5351560115814209
+85834,UNH,1990-10-23,0.5390629768371582
+85835,UNH,1990-10-24,0.546875
+85836,UNH,1990-10-25,0.5273439884185791
+85837,UNH,1990-10-26,0.5273439884185791
+85838,UNH,1990-10-29,0.4960939884185791
+85839,UNH,1990-10-30,0.53125
+85840,UNH,1990-10-31,0.5507810115814209
+85841,UNH,1990-11-01,0.5625
+85842,UNH,1990-11-02,0.5625
+85843,UNH,1990-11-05,0.5703129768371582
+85844,UNH,1990-11-06,0.5429689884185791
+85845,UNH,1990-11-07,0.5390629768371582
+85846,UNH,1990-11-08,0.5390629768371582
+85847,UNH,1990-11-09,0.5390629768371582
+85848,UNH,1990-11-12,0.59375
+85849,UNH,1990-11-13,0.5976560115814209
+85850,UNH,1990-11-14,0.5976560115814209
+85851,UNH,1990-11-15,0.6171879768371582
+85852,UNH,1990-11-16,0.59375
+85853,UNH,1990-11-19,0.6054689884185791
+85854,UNH,1990-11-20,0.5859379768371582
+85855,UNH,1990-11-21,0.59375
+85856,UNH,1990-11-23,0.5820310115814209
+85857,UNH,1990-11-26,0.5898439884185791
+85858,UNH,1990-11-27,0.6289060115814209
+85859,UNH,1990-11-28,0.625
+85860,UNH,1990-11-29,0.6289060115814209
+85861,UNH,1990-11-30,0.6328129768371582
+85862,UNH,1990-12-03,0.625
+85863,UNH,1990-12-04,0.6679689884185791
+85864,UNH,1990-12-05,0.703125
+85865,UNH,1990-12-06,0.6953129768371582
+85866,UNH,1990-12-07,0.6953129768371582
+85867,UNH,1990-12-10,0.6757810115814209
+85868,UNH,1990-12-11,0.6640629768371582
+85869,UNH,1990-12-12,0.6796879768371582
+85870,UNH,1990-12-13,0.6796879768371582
+85871,UNH,1990-12-14,0.6835939884185791
+85872,UNH,1990-12-17,0.6796879768371582
+85873,UNH,1990-12-18,0.6953129768371582
+85874,UNH,1990-12-19,0.7148439884185791
+85875,UNH,1990-12-20,0.7148439884185791
+85876,UNH,1990-12-21,0.7148439884185791
+85877,UNH,1990-12-24,0.7109379768371582
+85878,UNH,1990-12-26,0.7148439884185791
+85879,UNH,1990-12-27,0.7226560115814209
+85880,UNH,1990-12-28,0.71875
+85881,UNH,1990-12-31,0.7265629768371582
+85882,UNH,1991-01-02,0.7148439884185791
+85883,UNH,1991-01-03,0.6679689884185791
+85884,UNH,1991-01-04,0.6640629768371582
+85885,UNH,1991-01-07,0.6367189884185791
+85886,UNH,1991-01-08,0.6640629768371582
+85887,UNH,1991-01-09,0.6445310115814209
+85888,UNH,1991-01-10,0.6601560115814209
+85889,UNH,1991-01-11,0.6679689884185791
+85890,UNH,1991-01-14,0.6796879768371582
+85891,UNH,1991-01-15,0.6992189884185791
+85892,UNH,1991-01-16,0.71875
+85893,UNH,1991-01-17,0.7382810115814209
+85894,UNH,1991-01-18,0.7539060115814209
+85895,UNH,1991-01-21,0.765625
+85896,UNH,1991-01-22,0.7695310115814209
+85897,UNH,1991-01-23,0.78125
+85898,UNH,1991-01-24,0.7929689884185791
+85899,UNH,1991-01-25,0.796875
+85900,UNH,1991-01-28,0.8359379768371582
+85901,UNH,1991-01-29,0.875
+85902,UNH,1991-01-30,0.8984379768371582
+85903,UNH,1991-01-31,0.859375
+85904,UNH,1991-02-01,0.8984379768371582
+85905,UNH,1991-02-04,0.921875
+85906,UNH,1991-02-05,0.9179689884185792
+85907,UNH,1991-02-06,0.9179689884185792
+85908,UNH,1991-02-07,0.859375
+85909,UNH,1991-02-08,0.8554689884185791
+85910,UNH,1991-02-11,0.90625
+85911,UNH,1991-02-12,1.03125
+85912,UNH,1991-02-13,1.027343988418579
+85913,UNH,1991-02-14,1.035156011581421
+85914,UNH,1991-02-15,1.015625
+85915,UNH,1991-02-19,0.9921879768371582
+85916,UNH,1991-02-20,0.9492189884185792
+85917,UNH,1991-02-21,0.9453129768371582
+85918,UNH,1991-02-22,0.9804689884185792
+85919,UNH,1991-02-25,1.015625
+85920,UNH,1991-02-26,0.96875
+85921,UNH,1991-02-27,0.9921879768371582
+85922,UNH,1991-02-28,0.9414060115814208
+85923,UNH,1991-03-01,0.9375
+85924,UNH,1991-03-04,0.9648439884185792
+85925,UNH,1991-03-05,1.003906011581421
+85926,UNH,1991-03-06,1.019531011581421
+85927,UNH,1991-03-07,0.9882810115814208
+85928,UNH,1991-03-08,0.9765629768371582
+85929,UNH,1991-03-11,0.9414060115814208
+85930,UNH,1991-03-12,0.96875
+85931,UNH,1991-03-13,1.019531011581421
+85932,UNH,1991-03-14,1.0234379768371582
+85933,UNH,1991-03-15,1.019531011581421
+85934,UNH,1991-03-18,1.089843988418579
+85935,UNH,1991-03-19,1.128906011581421
+85936,UNH,1991-03-20,1.1953129768371582
+85937,UNH,1991-03-21,1.1796879768371582
+85938,UNH,1991-03-22,1.2109379768371582
+85939,UNH,1991-03-25,1.203125
+85940,UNH,1991-03-26,1.285156011581421
+85941,UNH,1991-03-27,1.296875
+85942,UNH,1991-03-28,1.2265629768371582
+85943,UNH,1991-04-01,1.2109379768371582
+85944,UNH,1991-04-02,1.3046879768371582
+85945,UNH,1991-04-03,1.316406011581421
+85946,UNH,1991-04-04,1.261718988418579
+85947,UNH,1991-04-05,1.277343988418579
+85948,UNH,1991-04-08,1.269531011581421
+85949,UNH,1991-04-09,1.238281011581421
+85950,UNH,1991-04-10,1.246093988418579
+85951,UNH,1991-04-11,1.277343988418579
+85952,UNH,1991-04-12,1.308593988418579
+85953,UNH,1991-04-15,1.3359379768371582
+85954,UNH,1991-04-16,1.3984379768371582
+85955,UNH,1991-04-17,1.3828129768371582
+85956,UNH,1991-04-18,1.378906011581421
+85957,UNH,1991-04-19,1.3359379768371582
+85958,UNH,1991-04-22,1.300781011581421
+85959,UNH,1991-04-23,1.246093988418579
+85960,UNH,1991-04-24,1.2421879768371582
+85961,UNH,1991-04-25,1.2109379768371582
+85962,UNH,1991-04-26,1.28125
+85963,UNH,1991-04-29,1.253906011581421
+85964,UNH,1991-04-30,1.230468988418579
+85965,UNH,1991-05-01,1.265625
+85966,UNH,1991-05-02,1.296875
+85967,UNH,1991-05-03,1.300781011581421
+85968,UNH,1991-05-06,1.371093988418579
+85969,UNH,1991-05-07,1.4296879768371582
+85970,UNH,1991-05-08,1.40625
+85971,UNH,1991-05-09,1.3984379768371582
+85972,UNH,1991-05-10,1.375
+85973,UNH,1991-05-13,1.3359379768371582
+85974,UNH,1991-05-14,1.3359379768371582
+85975,UNH,1991-05-15,1.328125
+85976,UNH,1991-05-16,1.34375
+85977,UNH,1991-05-17,1.378906011581421
+85978,UNH,1991-05-20,1.425781011581421
+85979,UNH,1991-05-21,1.488281011581421
+85980,UNH,1991-05-22,1.503906011581421
+85981,UNH,1991-05-23,1.5390629768371582
+85982,UNH,1991-05-24,1.503906011581421
+85983,UNH,1991-05-28,1.496093988418579
+85984,UNH,1991-05-29,1.480468988418579
+85985,UNH,1991-05-30,1.5390629768371582
+85986,UNH,1991-05-31,1.53125
+85987,UNH,1991-06-03,1.5234379768371582
+85988,UNH,1991-06-04,1.5078129768371582
+85989,UNH,1991-06-05,1.417968988418579
+85990,UNH,1991-06-06,1.394531011581421
+85991,UNH,1991-06-07,1.375
+85992,UNH,1991-06-10,1.378906011581421
+85993,UNH,1991-06-11,1.40625
+85994,UNH,1991-06-12,1.402343988418579
+85995,UNH,1991-06-13,1.4765629768371582
+85996,UNH,1991-06-14,1.484375
+85997,UNH,1991-06-17,1.496093988418579
+85998,UNH,1991-06-18,1.484375
+85999,UNH,1991-06-19,1.4765629768371582
+86000,UNH,1991-06-20,1.4921879768371582
+86001,UNH,1991-06-21,1.5
+86002,UNH,1991-06-24,1.421875
+86003,UNH,1991-06-25,1.394531011581421
+86004,UNH,1991-06-26,1.4375
+86005,UNH,1991-06-27,1.4296879768371582
+86006,UNH,1991-06-28,1.402343988418579
+86007,UNH,1991-07-01,1.488281011581421
+86008,UNH,1991-07-02,1.488281011581421
+86009,UNH,1991-07-03,1.464843988418579
+86010,UNH,1991-07-05,1.441406011581421
+86011,UNH,1991-07-08,1.46875
+86012,UNH,1991-07-09,1.515625
+86013,UNH,1991-07-10,1.5390629768371582
+86014,UNH,1991-07-11,1.558593988418579
+86015,UNH,1991-07-12,1.640625
+86016,UNH,1991-07-15,1.6875
+86017,UNH,1991-07-16,1.65625
+86018,UNH,1991-07-17,1.609375
+86019,UNH,1991-07-18,1.675781011581421
+86020,UNH,1991-07-19,1.6953129768371582
+86021,UNH,1991-07-22,1.6640629768371582
+86022,UNH,1991-07-23,1.613281011581421
+86023,UNH,1991-07-24,1.582031011581421
+86024,UNH,1991-07-25,1.6171879768371582
+86025,UNH,1991-07-26,1.6328129768371582
+86026,UNH,1991-07-29,1.542968988418579
+86027,UNH,1991-07-30,1.558593988418579
+86028,UNH,1991-07-31,1.5703129768371582
+86029,UNH,1991-08-01,1.625
+86030,UNH,1991-08-02,1.578125
+86031,UNH,1991-08-05,1.527343988418579
+86032,UNH,1991-08-06,1.5
+86033,UNH,1991-08-07,1.5703129768371582
+86034,UNH,1991-08-08,1.605468988418579
+86035,UNH,1991-08-09,1.515625
+86036,UNH,1991-08-12,1.4921879768371582
+86037,UNH,1991-08-13,1.5
+86038,UNH,1991-08-14,1.535156011581421
+86039,UNH,1991-08-15,1.574218988418579
+86040,UNH,1991-08-16,1.5625
+86041,UNH,1991-08-19,1.484375
+86042,UNH,1991-08-20,1.5078129768371582
+86043,UNH,1991-08-21,1.5390629768371582
+86044,UNH,1991-08-22,1.5234379768371582
+86045,UNH,1991-08-23,1.5546879768371582
+86046,UNH,1991-08-26,1.5703129768371582
+86047,UNH,1991-08-27,1.6796879768371582
+86048,UNH,1991-08-28,1.703125
+86049,UNH,1991-08-29,1.6484379768371582
+86050,UNH,1991-08-30,1.609375
+86051,UNH,1991-09-03,1.566406011581421
+86052,UNH,1991-09-04,1.4609379768371582
+86053,UNH,1991-09-05,1.40625
+86054,UNH,1991-09-06,1.4375
+86055,UNH,1991-09-09,1.40625
+86056,UNH,1991-09-10,1.339843988418579
+86057,UNH,1991-09-11,1.40625
+86058,UNH,1991-09-12,1.535156011581421
+86059,UNH,1991-09-13,1.5859379768371582
+86060,UNH,1991-09-16,1.5625
+86061,UNH,1991-09-17,1.5390629768371582
+86062,UNH,1991-09-18,1.5703129768371582
+86063,UNH,1991-09-19,1.5625
+86064,UNH,1991-09-20,1.5625
+86065,UNH,1991-09-23,1.6015629768371582
+86066,UNH,1991-09-24,1.578125
+86067,UNH,1991-09-25,1.6171879768371582
+86068,UNH,1991-09-26,1.609375
+86069,UNH,1991-09-27,1.625
+86070,UNH,1991-09-30,1.6875
+86071,UNH,1991-10-01,1.6484379768371582
+86072,UNH,1991-10-02,1.640625
+86073,UNH,1991-10-03,1.625
+86074,UNH,1991-10-04,1.625
+86075,UNH,1991-10-07,1.6015629768371582
+86076,UNH,1991-10-08,1.6171879768371582
+86077,UNH,1991-10-09,1.65625
+86078,UNH,1991-10-10,1.667968988418579
+86079,UNH,1991-10-11,1.6796879768371582
+86080,UNH,1991-10-14,1.707031011581421
+86081,UNH,1991-10-15,1.746093988418579
+86082,UNH,1991-10-16,1.816406011581421
+86083,UNH,1991-10-17,1.800781011581421
+86084,UNH,1991-10-18,1.847656011581421
+86085,UNH,1991-10-21,1.847656011581421
+86086,UNH,1991-10-22,1.8515629768371584
+86087,UNH,1991-10-23,1.8515629768371584
+86088,UNH,1991-10-24,1.8515629768371584
+86089,UNH,1991-10-25,1.855468988418579
+86090,UNH,1991-10-28,1.84375
+86091,UNH,1991-10-29,1.847656011581421
+86092,UNH,1991-10-30,1.933593988418579
+86093,UNH,1991-10-31,2.0
+86094,UNH,1991-11-01,1.9921879768371584
+86095,UNH,1991-11-04,1.902343988418579
+86096,UNH,1991-11-05,1.90625
+86097,UNH,1991-11-06,1.9453129768371584
+86098,UNH,1991-11-07,1.902343988418579
+86099,UNH,1991-11-08,1.9140629768371584
+86100,UNH,1991-11-11,1.9609379768371584
+86101,UNH,1991-11-12,1.988281011581421
+86102,UNH,1991-11-13,1.984375
+86103,UNH,1991-11-14,2.003906011581421
+86104,UNH,1991-11-15,1.96875
+86105,UNH,1991-11-18,1.941406011581421
+86106,UNH,1991-11-19,1.8984379768371584
+86107,UNH,1991-11-20,1.847656011581421
+86108,UNH,1991-11-21,1.890625
+86109,UNH,1991-11-22,1.878906011581421
+86110,UNH,1991-11-25,1.8515629768371584
+86111,UNH,1991-11-26,1.855468988418579
+86112,UNH,1991-11-27,1.875
+86113,UNH,1991-11-29,1.878906011581421
+86114,UNH,1991-12-02,1.9140629768371584
+86115,UNH,1991-12-03,1.9609379768371584
+86116,UNH,1991-12-04,1.9765629768371584
+86117,UNH,1991-12-05,1.972656011581421
+86118,UNH,1991-12-06,1.980468988418579
+86119,UNH,1991-12-09,1.9921879768371584
+86120,UNH,1991-12-10,2.03125
+86121,UNH,1991-12-11,2.03125
+86122,UNH,1991-12-12,2.039062976837158
+86123,UNH,1991-12-13,2.117187976837158
+86124,UNH,1991-12-16,2.140625
+86125,UNH,1991-12-17,2.109375
+86126,UNH,1991-12-18,2.085937976837158
+86127,UNH,1991-12-19,2.085937976837158
+86128,UNH,1991-12-20,2.085937976837158
+86129,UNH,1991-12-23,2.136718988418579
+86130,UNH,1991-12-24,2.1875
+86131,UNH,1991-12-26,2.296875
+86132,UNH,1991-12-27,2.378906011581421
+86133,UNH,1991-12-30,2.433593988418579
+86134,UNH,1991-12-31,2.328125
+86135,UNH,1992-01-02,2.296875
+86136,UNH,1992-01-03,2.472656011581421
+86137,UNH,1992-01-06,2.507812976837158
+86138,UNH,1992-01-07,2.484375
+86139,UNH,1992-01-08,2.488281011581421
+86140,UNH,1992-01-09,2.585937976837158
+86141,UNH,1992-01-10,2.589843988418579
+86142,UNH,1992-01-13,2.546875
+86143,UNH,1992-01-14,2.675781011581421
+86144,UNH,1992-01-15,2.765625
+86145,UNH,1992-01-16,2.589843988418579
+86146,UNH,1992-01-17,2.554687976837158
+86147,UNH,1992-01-20,2.542968988418579
+86148,UNH,1992-01-21,2.46875
+86149,UNH,1992-01-22,2.570312976837158
+86150,UNH,1992-01-23,2.648437976837158
+86151,UNH,1992-01-24,2.75
+86152,UNH,1992-01-27,2.757812976837158
+86153,UNH,1992-01-28,2.710937976837158
+86154,UNH,1992-01-29,2.578125
+86155,UNH,1992-01-30,2.617187976837158
+86156,UNH,1992-01-31,2.601562976837158
+86157,UNH,1992-02-03,2.605468988418579
+86158,UNH,1992-02-04,2.621093988418579
+86159,UNH,1992-02-05,2.761718988418579
+86160,UNH,1992-02-06,2.730468988418579
+86161,UNH,1992-02-07,2.6875
+86162,UNH,1992-02-10,2.808593988418579
+86163,UNH,1992-02-11,2.882812976837158
+86164,UNH,1992-02-12,2.832031011581421
+86165,UNH,1992-02-13,2.808593988418579
+86166,UNH,1992-02-14,2.765625
+86167,UNH,1992-02-18,2.679687976837158
+86168,UNH,1992-02-19,2.433593988418579
+86169,UNH,1992-02-20,2.515625
+86170,UNH,1992-02-21,2.472656011581421
+86171,UNH,1992-02-24,2.328125
+86172,UNH,1992-02-25,2.449218988418579
+86173,UNH,1992-02-26,2.59375
+86174,UNH,1992-02-27,2.535156011581421
+86175,UNH,1992-02-28,2.5
+86176,UNH,1992-03-02,2.507812976837158
+86177,UNH,1992-03-03,2.484375
+86178,UNH,1992-03-04,2.46875
+86179,UNH,1992-03-05,2.339843988418579
+86180,UNH,1992-03-06,2.410156011581421
+86181,UNH,1992-03-09,2.425781011581421
+86182,UNH,1992-03-10,2.527343988418579
+86183,UNH,1992-03-11,2.472656011581421
+86184,UNH,1992-03-12,2.476562976837158
+86185,UNH,1992-03-13,2.484375
+86186,UNH,1992-03-16,2.5
+86187,UNH,1992-03-17,2.5
+86188,UNH,1992-03-18,2.492187976837158
+86189,UNH,1992-03-19,2.519531011581421
+86190,UNH,1992-03-20,2.515625
+86191,UNH,1992-03-23,2.519531011581421
+86192,UNH,1992-03-24,2.550781011581421
+86193,UNH,1992-03-25,2.558593988418579
+86194,UNH,1992-03-26,2.601562976837158
+86195,UNH,1992-03-27,2.515625
+86196,UNH,1992-03-30,2.488281011581421
+86197,UNH,1992-03-31,2.476562976837158
+86198,UNH,1992-04-01,2.46875
+86199,UNH,1992-04-02,2.507812976837158
+86200,UNH,1992-04-03,2.5
+86201,UNH,1992-04-06,2.5
+86202,UNH,1992-04-07,2.429687976837158
+86203,UNH,1992-04-08,2.355468988418579
+86204,UNH,1992-04-09,2.4375
+86205,UNH,1992-04-10,2.445312976837158
+86206,UNH,1992-04-13,2.453125
+86207,UNH,1992-04-14,2.5
+86208,UNH,1992-04-15,2.492187976837158
+86209,UNH,1992-04-16,2.386718988418579
+86210,UNH,1992-04-20,2.226562976837158
+86211,UNH,1992-04-21,2.246093988418579
+86212,UNH,1992-04-22,2.285156011581421
+86213,UNH,1992-04-23,2.210937976837158
+86214,UNH,1992-04-24,2.144531011581421
+86215,UNH,1992-04-27,2.226562976837158
+86216,UNH,1992-04-28,2.269531011581421
+86217,UNH,1992-04-29,2.3125
+86218,UNH,1992-04-30,2.390625
+86219,UNH,1992-05-01,2.394531011581421
+86220,UNH,1992-05-04,2.421875
+86221,UNH,1992-05-05,2.410156011581421
+86222,UNH,1992-05-06,2.414062976837158
+86223,UNH,1992-05-07,2.363281011581421
+86224,UNH,1992-05-08,2.296875
+86225,UNH,1992-05-11,2.363281011581421
+86226,UNH,1992-05-12,2.339843988418579
+86227,UNH,1992-05-13,2.289062976837158
+86228,UNH,1992-05-14,2.300781011581421
+86229,UNH,1992-05-15,2.402343988418579
+86230,UNH,1992-05-18,2.46875
+86231,UNH,1992-05-19,2.5
+86232,UNH,1992-05-20,2.640625
+86233,UNH,1992-05-21,2.613281011581421
+86234,UNH,1992-05-22,2.609375
+86235,UNH,1992-05-26,2.53125
+86236,UNH,1992-05-27,2.617187976837158
+86237,UNH,1992-05-28,2.71875
+86238,UNH,1992-05-29,2.773437976837158
+86239,UNH,1992-06-01,2.746093988418579
+86240,UNH,1992-06-02,2.710937976837158
+86241,UNH,1992-06-03,2.808593988418579
+86242,UNH,1992-06-04,2.765625
+86243,UNH,1992-06-05,2.691406011581421
+86244,UNH,1992-06-08,2.644531011581421
+86245,UNH,1992-06-09,2.5625
+86246,UNH,1992-06-10,2.527343988418579
+86247,UNH,1992-06-11,2.601562976837158
+86248,UNH,1992-06-12,2.625
+86249,UNH,1992-06-15,2.609375
+86250,UNH,1992-06-16,2.636718988418579
+86251,UNH,1992-06-17,2.550781011581421
+86252,UNH,1992-06-18,2.496093988418579
+86253,UNH,1992-06-19,2.507812976837158
+86254,UNH,1992-06-22,2.453125
+86255,UNH,1992-06-23,2.414062976837158
+86256,UNH,1992-06-24,2.382812976837158
+86257,UNH,1992-06-25,2.390625
+86258,UNH,1992-06-26,2.433593988418579
+86259,UNH,1992-06-29,2.554687976837158
+86260,UNH,1992-06-30,2.59375
+86261,UNH,1992-07-01,2.664062976837158
+86262,UNH,1992-07-02,2.695312976837158
+86263,UNH,1992-07-06,2.78125
+86264,UNH,1992-07-07,2.726562976837158
+86265,UNH,1992-07-08,2.714843988418579
+86266,UNH,1992-07-09,2.828125
+86267,UNH,1992-07-10,2.703125
+86268,UNH,1992-07-13,2.769531011581421
+86269,UNH,1992-07-14,2.863281011581421
+86270,UNH,1992-07-15,2.890625
+86271,UNH,1992-07-16,2.8125
+86272,UNH,1992-07-17,2.78125
+86273,UNH,1992-07-20,2.71875
+86274,UNH,1992-07-21,2.773437976837158
+86275,UNH,1992-07-22,2.71875
+86276,UNH,1992-07-23,2.726562976837158
+86277,UNH,1992-07-24,2.828125
+86278,UNH,1992-07-27,2.804687976837158
+86279,UNH,1992-07-28,2.796875
+86280,UNH,1992-07-29,2.882812976837158
+86281,UNH,1992-07-30,2.882812976837158
+86282,UNH,1992-07-31,2.875
+86283,UNH,1992-08-03,2.945312976837158
+86284,UNH,1992-08-04,2.953125
+86285,UNH,1992-08-05,2.902343988418579
+86286,UNH,1992-08-06,2.8125
+86287,UNH,1992-08-07,2.746093988418579
+86288,UNH,1992-08-10,2.785156011581421
+86289,UNH,1992-08-11,2.734375
+86290,UNH,1992-08-12,2.726562976837158
+86291,UNH,1992-08-13,2.703125
+86292,UNH,1992-08-14,2.734375
+86293,UNH,1992-08-17,2.707031011581421
+86294,UNH,1992-08-18,2.75
+86295,UNH,1992-08-19,2.78125
+86296,UNH,1992-08-20,2.78125
+86297,UNH,1992-08-21,2.757812976837158
+86298,UNH,1992-08-24,2.726562976837158
+86299,UNH,1992-08-25,2.777343988418579
+86300,UNH,1992-08-26,2.773437976837158
+86301,UNH,1992-08-27,2.765625
+86302,UNH,1992-08-28,2.726562976837158
+86303,UNH,1992-08-31,2.664062976837158
+86304,UNH,1992-09-01,2.738281011581421
+86305,UNH,1992-09-02,2.765625
+86306,UNH,1992-09-03,2.765625
+86307,UNH,1992-09-04,2.765625
+86308,UNH,1992-09-08,2.738281011581421
+86309,UNH,1992-09-09,2.789062976837158
+86310,UNH,1992-09-10,2.867187976837158
+86311,UNH,1992-09-11,2.945312976837158
+86312,UNH,1992-09-14,3.085937976837158
+86313,UNH,1992-09-15,3.105468988418579
+86314,UNH,1992-09-16,3.171875
+86315,UNH,1992-09-17,3.226562976837158
+86316,UNH,1992-09-18,3.125
+86317,UNH,1992-09-21,3.15625
+86318,UNH,1992-09-22,3.25
+86319,UNH,1992-09-23,3.15625
+86320,UNH,1992-09-24,3.234375
+86321,UNH,1992-09-25,2.992187976837158
+86322,UNH,1992-09-28,2.921875
+86323,UNH,1992-09-29,3.09375
+86324,UNH,1992-09-30,3.140625
+86325,UNH,1992-10-01,3.125
+86326,UNH,1992-10-02,3.054687976837158
+86327,UNH,1992-10-05,3.078125
+86328,UNH,1992-10-06,3.195312976837158
+86329,UNH,1992-10-07,3.25
+86330,UNH,1992-10-08,3.328125
+86331,UNH,1992-10-09,3.210937976837158
+86332,UNH,1992-10-12,3.351562976837158
+86333,UNH,1992-10-13,3.28125
+86334,UNH,1992-10-14,3.304687976837158
+86335,UNH,1992-10-15,3.273437976837158
+86336,UNH,1992-10-16,3.335937976837158
+86337,UNH,1992-10-19,3.335937976837158
+86338,UNH,1992-10-20,3.359375
+86339,UNH,1992-10-21,3.328125
+86340,UNH,1992-10-22,3.359375
+86341,UNH,1992-10-23,3.351562976837158
+86342,UNH,1992-10-26,3.179687976837158
+86343,UNH,1992-10-27,3.1875
+86344,UNH,1992-10-28,3.304687976837158
+86345,UNH,1992-10-29,3.3125
+86346,UNH,1992-10-30,3.257812976837158
+86347,UNH,1992-11-02,3.210937976837158
+86348,UNH,1992-11-03,3.210937976837158
+86349,UNH,1992-11-04,3.226562976837158
+86350,UNH,1992-11-05,3.171875
+86351,UNH,1992-11-06,3.1875
+86352,UNH,1992-11-09,3.28125
+86353,UNH,1992-11-10,3.3125
+86354,UNH,1992-11-11,3.328125
+86355,UNH,1992-11-12,3.273437976837158
+86356,UNH,1992-11-13,3.265625
+86357,UNH,1992-11-16,3.21875
+86358,UNH,1992-11-17,3.164062976837158
+86359,UNH,1992-11-18,3.273437976837158
+86360,UNH,1992-11-19,3.257812976837158
+86361,UNH,1992-11-20,3.359375
+86362,UNH,1992-11-23,3.3125
+86363,UNH,1992-11-24,3.3125
+86364,UNH,1992-11-25,3.359375
+86365,UNH,1992-11-27,3.4375
+86366,UNH,1992-11-30,3.40625
+86367,UNH,1992-12-01,3.46875
+86368,UNH,1992-12-02,3.445312976837158
+86369,UNH,1992-12-03,3.429687976837158
+86370,UNH,1992-12-04,3.554687976837158
+86371,UNH,1992-12-07,3.554687976837158
+86372,UNH,1992-12-08,3.546875
+86373,UNH,1992-12-09,3.492187976837158
+86374,UNH,1992-12-10,3.429687976837158
+86375,UNH,1992-12-11,3.414062976837158
+86376,UNH,1992-12-14,3.515625
+86377,UNH,1992-12-15,3.460937976837158
+86378,UNH,1992-12-16,3.40625
+86379,UNH,1992-12-17,3.429687976837158
+86380,UNH,1992-12-18,3.585937976837158
+86381,UNH,1992-12-21,3.5625
+86382,UNH,1992-12-22,3.640625
+86383,UNH,1992-12-23,3.5625
+86384,UNH,1992-12-24,3.476562976837158
+86385,UNH,1992-12-28,3.429687976837158
+86386,UNH,1992-12-29,3.492187976837158
+86387,UNH,1992-12-30,3.507812976837158
+86388,UNH,1992-12-31,3.554687976837158
+86389,UNH,1993-01-04,3.59375
+86390,UNH,1993-01-05,3.5625
+86391,UNH,1993-01-06,3.585937976837158
+86392,UNH,1993-01-07,3.570312976837158
+86393,UNH,1993-01-08,3.476562976837158
+86394,UNH,1993-01-11,3.554687976837158
+86395,UNH,1993-01-12,3.640625
+86396,UNH,1993-01-13,3.859375
+86397,UNH,1993-01-14,3.976562976837158
+86398,UNH,1993-01-15,4.085937976837158
+86399,UNH,1993-01-18,3.984375
+86400,UNH,1993-01-19,3.890625
+86401,UNH,1993-01-20,3.960937976837158
+86402,UNH,1993-01-21,3.992187976837158
+86403,UNH,1993-01-22,3.9375
+86404,UNH,1993-01-25,4.054687976837158
+86405,UNH,1993-01-26,3.96875
+86406,UNH,1993-01-27,3.875
+86407,UNH,1993-01-28,3.984375
+86408,UNH,1993-01-29,4.03125
+86409,UNH,1993-02-01,4.078125
+86410,UNH,1993-02-02,4.140625
+86411,UNH,1993-02-03,4.109375
+86412,UNH,1993-02-04,4.164062976837158
+86413,UNH,1993-02-05,4.054687976837158
+86414,UNH,1993-02-08,4.046875
+86415,UNH,1993-02-09,4.03125
+86416,UNH,1993-02-10,4.070312976837158
+86417,UNH,1993-02-11,3.867187976837158
+86418,UNH,1993-02-12,3.492187976837158
+86419,UNH,1993-02-16,3.21875
+86420,UNH,1993-02-17,3.054687976837158
+86421,UNH,1993-02-18,3.09375
+86422,UNH,1993-02-19,2.890625
+86423,UNH,1993-02-22,2.625
+86424,UNH,1993-02-23,2.640625
+86425,UNH,1993-02-24,2.929687976837158
+86426,UNH,1993-02-25,2.835937976837158
+86427,UNH,1993-02-26,2.765625
+86428,UNH,1993-03-01,2.9375
+86429,UNH,1993-03-02,3.007812976837158
+86430,UNH,1993-03-03,3.140625
+86431,UNH,1993-03-04,2.828125
+86432,UNH,1993-03-05,2.9375
+86433,UNH,1993-03-08,2.84375
+86434,UNH,1993-03-09,2.898437976837158
+86435,UNH,1993-03-10,3.023437976837158
+86436,UNH,1993-03-11,3.0625
+86437,UNH,1993-03-12,3.140625
+86438,UNH,1993-03-15,3.1875
+86439,UNH,1993-03-16,3.078125
+86440,UNH,1993-03-17,2.976562976837158
+86441,UNH,1993-03-18,2.984375
+86442,UNH,1993-03-19,2.859375
+86443,UNH,1993-03-22,2.8125
+86444,UNH,1993-03-23,2.929687976837158
+86445,UNH,1993-03-24,2.851562976837158
+86446,UNH,1993-03-25,2.914062976837158
+86447,UNH,1993-03-26,2.921875
+86448,UNH,1993-03-29,3.039062976837158
+86449,UNH,1993-03-30,3.15625
+86450,UNH,1993-03-31,3.21875
+86451,UNH,1993-04-01,3.085937976837158
+86452,UNH,1993-04-02,3.039062976837158
+86453,UNH,1993-04-05,3.0625
+86454,UNH,1993-04-06,3.007812976837158
+86455,UNH,1993-04-07,3.039062976837158
+86456,UNH,1993-04-08,2.914062976837158
+86457,UNH,1993-04-12,3.0
+86458,UNH,1993-04-13,3.03125
+86459,UNH,1993-04-14,2.929687976837158
+86460,UNH,1993-04-15,2.921875
+86461,UNH,1993-04-16,2.90625
+86462,UNH,1993-04-19,3.0625
+86463,UNH,1993-04-20,3.289062976837158
+86464,UNH,1993-04-21,3.25
+86465,UNH,1993-04-22,3.242187976837158
+86466,UNH,1993-04-23,3.078125
+86467,UNH,1993-04-26,3.171875
+86468,UNH,1993-04-27,3.382812976837158
+86469,UNH,1993-04-28,3.34375
+86470,UNH,1993-04-29,3.289062976837158
+86471,UNH,1993-04-30,3.375
+86472,UNH,1993-05-03,3.554687976837158
+86473,UNH,1993-05-04,3.59375
+86474,UNH,1993-05-05,3.757812976837158
+86475,UNH,1993-05-06,3.53125
+86476,UNH,1993-05-07,3.390625
+86477,UNH,1993-05-10,3.546875
+86478,UNH,1993-05-11,3.710937976837158
+86479,UNH,1993-05-12,3.546875
+86480,UNH,1993-05-13,3.546875
+86481,UNH,1993-05-14,3.5
+86482,UNH,1993-05-17,3.484375
+86483,UNH,1993-05-18,3.546875
+86484,UNH,1993-05-19,3.664062976837158
+86485,UNH,1993-05-20,3.757812976837158
+86486,UNH,1993-05-21,3.726562976837158
+86487,UNH,1993-05-24,3.75
+86488,UNH,1993-05-25,3.8125
+86489,UNH,1993-05-26,3.75
+86490,UNH,1993-05-27,3.789062976837158
+86491,UNH,1993-05-28,3.734375
+86492,UNH,1993-06-01,3.71875
+86493,UNH,1993-06-02,3.640625
+86494,UNH,1993-06-03,3.585937976837158
+86495,UNH,1993-06-04,3.5
+86496,UNH,1993-06-07,3.4375
+86497,UNH,1993-06-08,3.40625
+86498,UNH,1993-06-09,3.40625
+86499,UNH,1993-06-10,3.476562976837158
+86500,UNH,1993-06-11,3.5625
+86501,UNH,1993-06-14,3.601562976837158
+86502,UNH,1993-06-15,3.648437976837158
+86503,UNH,1993-06-16,3.71875
+86504,UNH,1993-06-17,3.75
+86505,UNH,1993-06-18,3.742187976837158
+86506,UNH,1993-06-21,3.75
+86507,UNH,1993-06-22,3.742187976837158
+86508,UNH,1993-06-23,3.8125
+86509,UNH,1993-06-24,3.882812976837158
+86510,UNH,1993-06-25,3.851562976837158
+86511,UNH,1993-06-28,3.976562976837158
+86512,UNH,1993-06-29,4.03125
+86513,UNH,1993-06-30,4.015625
+86514,UNH,1993-07-01,3.921875
+86515,UNH,1993-07-02,3.882812976837158
+86516,UNH,1993-07-06,3.914062976837158
+86517,UNH,1993-07-07,3.992187976837158
+86518,UNH,1993-07-08,4.09375
+86519,UNH,1993-07-09,4.039062976837158
+86520,UNH,1993-07-12,4.023437976837158
+86521,UNH,1993-07-13,4.078125
+86522,UNH,1993-07-14,4.164062976837158
+86523,UNH,1993-07-15,4.132812976837158
+86524,UNH,1993-07-16,4.03125
+86525,UNH,1993-07-19,3.90625
+86526,UNH,1993-07-20,3.890625
+86527,UNH,1993-07-21,3.757812976837158
+86528,UNH,1993-07-22,3.765625
+86529,UNH,1993-07-23,3.859375
+86530,UNH,1993-07-26,3.96875
+86531,UNH,1993-07-27,3.929687976837158
+86532,UNH,1993-07-28,4.070312976837158
+86533,UNH,1993-07-29,4.039062976837158
+86534,UNH,1993-07-30,3.945312976837158
+86535,UNH,1993-08-02,3.90625
+86536,UNH,1993-08-03,3.9375
+86537,UNH,1993-08-04,3.960937976837158
+86538,UNH,1993-08-05,3.914062976837158
+86539,UNH,1993-08-06,3.898437976837158
+86540,UNH,1993-08-09,3.828125
+86541,UNH,1993-08-10,3.71875
+86542,UNH,1993-08-11,3.296875
+86543,UNH,1993-08-12,3.546875
+86544,UNH,1993-08-13,3.484375
+86545,UNH,1993-08-16,3.578125
+86546,UNH,1993-08-17,3.742187976837158
+86547,UNH,1993-08-18,3.882812976837158
+86548,UNH,1993-08-19,3.757812976837158
+86549,UNH,1993-08-20,3.757812976837158
+86550,UNH,1993-08-23,3.59375
+86551,UNH,1993-08-24,3.625
+86552,UNH,1993-08-25,3.5625
+86553,UNH,1993-08-26,3.648437976837158
+86554,UNH,1993-08-27,3.65625
+86555,UNH,1993-08-30,3.640625
+86556,UNH,1993-08-31,3.703125
+86557,UNH,1993-09-01,3.695312976837158
+86558,UNH,1993-09-02,3.882812976837158
+86559,UNH,1993-09-03,3.84375
+86560,UNH,1993-09-07,3.765625
+86561,UNH,1993-09-08,3.53125
+86562,UNH,1993-09-09,3.578125
+86563,UNH,1993-09-10,3.554687976837158
+86564,UNH,1993-09-13,3.4375
+86565,UNH,1993-09-14,3.492187976837158
+86566,UNH,1993-09-15,3.5
+86567,UNH,1993-09-16,3.632812976837158
+86568,UNH,1993-09-17,3.59375
+86569,UNH,1993-09-20,3.5625
+86570,UNH,1993-09-21,3.640625
+86571,UNH,1993-09-22,3.796875
+86572,UNH,1993-09-23,4.007812976837158
+86573,UNH,1993-09-24,4.296875
+86574,UNH,1993-09-27,4.28125
+86575,UNH,1993-09-28,4.289062976837158
+86576,UNH,1993-09-29,4.257812976837158
+86577,UNH,1993-09-30,4.289062976837158
+86578,UNH,1993-10-01,4.117187976837158
+86579,UNH,1993-10-04,4.234375
+86580,UNH,1993-10-05,4.226562976837158
+86581,UNH,1993-10-06,4.226562976837158
+86582,UNH,1993-10-07,4.226562976837158
+86583,UNH,1993-10-08,4.242187976837158
+86584,UNH,1993-10-11,4.234375
+86585,UNH,1993-10-12,4.390625
+86586,UNH,1993-10-13,4.242187976837158
+86587,UNH,1993-10-14,4.375
+86588,UNH,1993-10-15,4.257812976837158
+86589,UNH,1993-10-18,4.25
+86590,UNH,1993-10-19,4.203125
+86591,UNH,1993-10-20,4.234375
+86592,UNH,1993-10-21,4.1875
+86593,UNH,1993-10-22,4.171875
+86594,UNH,1993-10-25,4.273437976837158
+86595,UNH,1993-10-26,4.25
+86596,UNH,1993-10-27,4.367187976837158
+86597,UNH,1993-10-28,4.28125
+86598,UNH,1993-10-29,4.367187976837158
+86599,UNH,1993-11-01,4.476562976837158
+86600,UNH,1993-11-02,4.640625
+86601,UNH,1993-11-03,4.65625
+86602,UNH,1993-11-04,4.765625
+86603,UNH,1993-11-05,4.578125
+86604,UNH,1993-11-08,4.585937976837158
+86605,UNH,1993-11-09,4.601562976837158
+86606,UNH,1993-11-10,4.6875
+86607,UNH,1993-11-11,4.679687976837158
+86608,UNH,1993-11-12,4.625
+86609,UNH,1993-11-15,4.601562976837158
+86610,UNH,1993-11-16,4.59375
+86611,UNH,1993-11-17,4.585937976837158
+86612,UNH,1993-11-18,4.617187976837158
+86613,UNH,1993-11-19,4.617187976837158
+86614,UNH,1993-11-22,4.40625
+86615,UNH,1993-11-23,4.484375
+86616,UNH,1993-11-24,4.554687976837158
+86617,UNH,1993-11-26,4.570312976837158
+86618,UNH,1993-11-29,4.5
+86619,UNH,1993-11-30,4.523437976837158
+86620,UNH,1993-12-01,4.679687976837158
+86621,UNH,1993-12-02,4.65625
+86622,UNH,1993-12-03,4.726562976837158
+86623,UNH,1993-12-06,4.804687976837158
+86624,UNH,1993-12-07,4.765625
+86625,UNH,1993-12-08,4.78125
+86626,UNH,1993-12-09,4.671875
+86627,UNH,1993-12-10,4.703125
+86628,UNH,1993-12-13,4.671875
+86629,UNH,1993-12-14,4.703125
+86630,UNH,1993-12-15,4.726562976837158
+86631,UNH,1993-12-16,4.84375
+86632,UNH,1993-12-17,4.859375
+86633,UNH,1993-12-20,4.882812976837158
+86634,UNH,1993-12-21,4.773437976837158
+86635,UNH,1993-12-22,4.726562976837158
+86636,UNH,1993-12-23,4.804687976837158
+86637,UNH,1993-12-27,4.789062976837158
+86638,UNH,1993-12-28,4.726562976837158
+86639,UNH,1993-12-29,4.671875
+86640,UNH,1993-12-30,4.671875
+86641,UNH,1993-12-31,4.742187976837158
+86642,UNH,1994-01-03,4.828125
+86643,UNH,1994-01-04,4.695312976837158
+86644,UNH,1994-01-05,4.726562976837158
+86645,UNH,1994-01-06,4.757812976837158
+86646,UNH,1994-01-07,4.820312976837158
+86647,UNH,1994-01-10,4.828125
+86648,UNH,1994-01-11,4.84375
+86649,UNH,1994-01-12,4.875
+86650,UNH,1994-01-13,4.90625
+86651,UNH,1994-01-14,5.015625
+86652,UNH,1994-01-17,5.171875
+86653,UNH,1994-01-18,5.171875
+86654,UNH,1994-01-19,5.179687976837158
+86655,UNH,1994-01-20,5.226562976837158
+86656,UNH,1994-01-21,5.210937976837158
+86657,UNH,1994-01-24,5.125
+86658,UNH,1994-01-25,5.046875
+86659,UNH,1994-01-26,5.203125
+86660,UNH,1994-01-27,5.3125
+86661,UNH,1994-01-28,5.3125
+86662,UNH,1994-01-31,5.34375
+86663,UNH,1994-02-01,5.398437976837158
+86664,UNH,1994-02-02,5.40625
+86665,UNH,1994-02-03,5.375
+86666,UNH,1994-02-04,5.257812976837158
+86667,UNH,1994-02-07,5.210937976837158
+86668,UNH,1994-02-08,5.117187976837158
+86669,UNH,1994-02-09,5.226562976837158
+86670,UNH,1994-02-10,5.296875
+86671,UNH,1994-02-11,5.3125
+86672,UNH,1994-02-14,5.351562976837158
+86673,UNH,1994-02-15,5.3125
+86674,UNH,1994-02-16,5.34375
+86675,UNH,1994-02-17,5.28125
+86676,UNH,1994-02-18,5.226562976837158
+86677,UNH,1994-02-22,5.125
+86678,UNH,1994-02-23,5.054687976837158
+86679,UNH,1994-02-24,5.117187976837158
+86680,UNH,1994-02-25,5.070312976837158
+86681,UNH,1994-02-28,5.164062976837158
+86682,UNH,1994-03-01,5.148437976837158
+86683,UNH,1994-03-02,5.109375
+86684,UNH,1994-03-03,5.078125
+86685,UNH,1994-03-04,5.085937976837158
+86686,UNH,1994-03-07,5.289062976837158
+86687,UNH,1994-03-08,5.367187976837158
+86688,UNH,1994-03-09,5.453125
+86689,UNH,1994-03-10,5.40625
+86690,UNH,1994-03-11,5.375
+86691,UNH,1994-03-14,5.390625
+86692,UNH,1994-03-15,5.59375
+86693,UNH,1994-03-16,5.6875
+86694,UNH,1994-03-17,5.765625
+86695,UNH,1994-03-18,5.734375
+86696,UNH,1994-03-21,5.765625
+86697,UNH,1994-03-22,5.890625
+86698,UNH,1994-03-23,5.828125
+86699,UNH,1994-03-24,5.796875
+86700,UNH,1994-03-25,5.875
+86701,UNH,1994-03-28,5.6875
+86702,UNH,1994-03-29,5.484375
+86703,UNH,1994-03-30,5.28125
+86704,UNH,1994-03-31,5.34375
+86705,UNH,1994-04-04,5.484375
+86706,UNH,1994-04-05,5.609375
+86707,UNH,1994-04-06,5.640625
+86708,UNH,1994-04-07,5.71875
+86709,UNH,1994-04-08,5.75
+86710,UNH,1994-04-11,5.796875
+86711,UNH,1994-04-12,5.703125
+86712,UNH,1994-04-13,5.546875
+86713,UNH,1994-04-14,5.515625
+86714,UNH,1994-04-15,5.5
+86715,UNH,1994-04-18,5.359375
+86716,UNH,1994-04-19,5.0
+86717,UNH,1994-04-20,4.734375
+86718,UNH,1994-04-21,4.9375
+86719,UNH,1994-04-22,5.109375
+86720,UNH,1994-04-25,4.984375
+86721,UNH,1994-04-26,4.9375
+86722,UNH,1994-04-28,4.90625
+86723,UNH,1994-04-29,5.1875
+86724,UNH,1994-05-02,5.515625
+86725,UNH,1994-05-03,5.8125
+86726,UNH,1994-05-04,5.96875
+86727,UNH,1994-05-05,6.09375
+86728,UNH,1994-05-06,5.984375
+86729,UNH,1994-05-09,5.6875
+86730,UNH,1994-05-10,5.78125
+86731,UNH,1994-05-11,5.671875
+86732,UNH,1994-05-12,5.90625
+86733,UNH,1994-05-13,6.015625
+86734,UNH,1994-05-16,5.828125
+86735,UNH,1994-05-17,5.78125
+86736,UNH,1994-05-18,6.0
+86737,UNH,1994-05-19,6.125
+86738,UNH,1994-05-20,6.0
+86739,UNH,1994-05-23,6.03125
+86740,UNH,1994-05-24,6.203125
+86741,UNH,1994-05-25,6.1875
+86742,UNH,1994-05-26,5.96875
+86743,UNH,1994-05-27,5.984375
+86744,UNH,1994-05-31,6.015625
+86745,UNH,1994-06-01,6.03125
+86746,UNH,1994-06-02,6.15625
+86747,UNH,1994-06-03,6.203125
+86748,UNH,1994-06-06,6.3125
+86749,UNH,1994-06-07,6.203125
+86750,UNH,1994-06-08,6.015625
+86751,UNH,1994-06-09,5.8125
+86752,UNH,1994-06-10,6.109375
+86753,UNH,1994-06-13,6.09375
+86754,UNH,1994-06-14,6.078125
+86755,UNH,1994-06-15,6.03125
+86756,UNH,1994-06-16,6.171875
+86757,UNH,1994-06-17,6.09375
+86758,UNH,1994-06-20,6.015625
+86759,UNH,1994-06-21,5.859375
+86760,UNH,1994-06-22,5.734375
+86761,UNH,1994-06-23,5.640625
+86762,UNH,1994-06-24,5.796875
+86763,UNH,1994-06-27,5.9375
+86764,UNH,1994-06-28,5.984375
+86765,UNH,1994-06-29,5.984375
+86766,UNH,1994-06-30,5.640625
+86767,UNH,1994-07-01,5.71875
+86768,UNH,1994-07-05,5.71875
+86769,UNH,1994-07-06,5.5625
+86770,UNH,1994-07-07,5.65625
+86771,UNH,1994-07-08,5.59375
+86772,UNH,1994-07-11,5.546875
+86773,UNH,1994-07-12,5.453125
+86774,UNH,1994-07-13,5.578125
+86775,UNH,1994-07-14,5.765625
+86776,UNH,1994-07-15,5.78125
+86777,UNH,1994-07-18,5.75
+86778,UNH,1994-07-19,5.640625
+86779,UNH,1994-07-20,5.46875
+86780,UNH,1994-07-21,5.453125
+86781,UNH,1994-07-22,5.6875
+86782,UNH,1994-07-25,5.515625
+86783,UNH,1994-07-26,5.546875
+86784,UNH,1994-07-27,5.515625
+86785,UNH,1994-07-28,5.34375
+86786,UNH,1994-07-29,5.6875
+86787,UNH,1994-08-01,5.75
+86788,UNH,1994-08-02,5.78125
+86789,UNH,1994-08-03,5.875
+86790,UNH,1994-08-04,5.515625
+86791,UNH,1994-08-05,5.546875
+86792,UNH,1994-08-08,5.625
+86793,UNH,1994-08-09,5.71875
+86794,UNH,1994-08-10,5.78125
+86795,UNH,1994-08-11,5.796875
+86796,UNH,1994-08-12,5.78125
+86797,UNH,1994-08-15,5.796875
+86798,UNH,1994-08-16,5.78125
+86799,UNH,1994-08-17,5.953125
+86800,UNH,1994-08-18,6.109375
+86801,UNH,1994-08-19,6.203125
+86802,UNH,1994-08-22,6.296875
+86803,UNH,1994-08-23,6.3125
+86804,UNH,1994-08-24,6.34375
+86805,UNH,1994-08-25,6.28125
+86806,UNH,1994-08-26,6.390625
+86807,UNH,1994-08-29,6.40625
+86808,UNH,1994-08-30,6.34375
+86809,UNH,1994-08-31,6.53125
+86810,UNH,1994-09-01,6.5625
+86811,UNH,1994-09-02,6.46875
+86812,UNH,1994-09-06,6.359375
+86813,UNH,1994-09-07,6.46875
+86814,UNH,1994-09-08,6.65625
+86815,UNH,1994-09-09,6.71875
+86816,UNH,1994-09-12,6.625
+86817,UNH,1994-09-13,6.640625
+86818,UNH,1994-09-14,6.65625
+86819,UNH,1994-09-15,6.75
+86820,UNH,1994-09-16,6.75
+86821,UNH,1994-09-19,6.734375
+86822,UNH,1994-09-20,6.625
+86823,UNH,1994-09-21,6.578125
+86824,UNH,1994-09-22,6.578125
+86825,UNH,1994-09-23,6.5
+86826,UNH,1994-09-26,6.375
+86827,UNH,1994-09-27,6.4375
+86828,UNH,1994-09-28,6.703125
+86829,UNH,1994-09-29,6.71875
+86830,UNH,1994-09-30,6.625
+86831,UNH,1994-10-03,6.640625
+86832,UNH,1994-10-04,6.5625
+86833,UNH,1994-10-05,6.453125
+86834,UNH,1994-10-06,6.4375
+86835,UNH,1994-10-07,6.65625
+86836,UNH,1994-10-10,6.765625
+86837,UNH,1994-10-11,6.75
+86838,UNH,1994-10-12,6.828125
+86839,UNH,1994-10-13,6.625
+86840,UNH,1994-10-14,6.671875
+86841,UNH,1994-10-17,6.796875
+86842,UNH,1994-10-18,6.625
+86843,UNH,1994-10-19,6.515625
+86844,UNH,1994-10-20,6.484375
+86845,UNH,1994-10-21,6.375
+86846,UNH,1994-10-24,6.453125
+86847,UNH,1994-10-25,6.40625
+86848,UNH,1994-10-26,6.578125
+86849,UNH,1994-10-27,6.59375
+86850,UNH,1994-10-28,6.609375
+86851,UNH,1994-10-31,6.59375
+86852,UNH,1994-11-01,6.390625
+86853,UNH,1994-11-02,6.234375
+86854,UNH,1994-11-03,6.046875
+86855,UNH,1994-11-04,6.046875
+86856,UNH,1994-11-07,6.046875
+86857,UNH,1994-11-08,6.078125
+86858,UNH,1994-11-09,6.15625
+86859,UNH,1994-11-10,6.09375
+86860,UNH,1994-11-11,6.109375
+86861,UNH,1994-11-14,6.125
+86862,UNH,1994-11-15,6.28125
+86863,UNH,1994-11-16,6.359375
+86864,UNH,1994-11-17,6.3125
+86865,UNH,1994-11-18,6.328125
+86866,UNH,1994-11-21,6.21875
+86867,UNH,1994-11-22,6.0625
+86868,UNH,1994-11-23,5.96875
+86869,UNH,1994-11-25,6.03125
+86870,UNH,1994-11-28,6.015625
+86871,UNH,1994-11-29,6.109375
+86872,UNH,1994-11-30,5.953125
+86873,UNH,1994-12-01,5.875
+86874,UNH,1994-12-02,5.90625
+86875,UNH,1994-12-05,5.875
+86876,UNH,1994-12-06,5.75
+86877,UNH,1994-12-07,5.453125
+86878,UNH,1994-12-08,5.125
+86879,UNH,1994-12-09,5.234375
+86880,UNH,1994-12-12,5.453125
+86881,UNH,1994-12-13,5.578125
+86882,UNH,1994-12-14,5.578125
+86883,UNH,1994-12-15,5.515625
+86884,UNH,1994-12-16,5.65625
+86885,UNH,1994-12-19,5.734375
+86886,UNH,1994-12-20,5.71875
+86887,UNH,1994-12-21,5.765625
+86888,UNH,1994-12-22,5.75
+86889,UNH,1994-12-23,5.671875
+86890,UNH,1994-12-27,5.75
+86891,UNH,1994-12-28,5.546875
+86892,UNH,1994-12-29,5.75
+86893,UNH,1994-12-30,5.640625
+86894,UNH,1995-01-03,5.390625
+86895,UNH,1995-01-04,5.328125
+86896,UNH,1995-01-05,5.34375
+86897,UNH,1995-01-06,5.34375
+86898,UNH,1995-01-09,5.609375
+86899,UNH,1995-01-10,5.71875
+86900,UNH,1995-01-11,5.671875
+86901,UNH,1995-01-12,5.515625
+86902,UNH,1995-01-13,5.53125
+86903,UNH,1995-01-16,5.5
+86904,UNH,1995-01-17,5.5
+86905,UNH,1995-01-18,5.515625
+86906,UNH,1995-01-19,5.734375
+86907,UNH,1995-01-20,5.71875
+86908,UNH,1995-01-23,5.640625
+86909,UNH,1995-01-24,5.609375
+86910,UNH,1995-01-25,5.484375
+86911,UNH,1995-01-26,5.484375
+86912,UNH,1995-01-27,5.5
+86913,UNH,1995-01-30,5.875
+86914,UNH,1995-01-31,6.0625
+86915,UNH,1995-02-01,6.125
+86916,UNH,1995-02-02,5.96875
+86917,UNH,1995-02-03,6.171875
+86918,UNH,1995-02-06,6.1875
+86919,UNH,1995-02-07,6.109375
+86920,UNH,1995-02-08,6.15625
+86921,UNH,1995-02-09,6.0
+86922,UNH,1995-02-10,6.046875
+86923,UNH,1995-02-13,5.96875
+86924,UNH,1995-02-14,5.65625
+86925,UNH,1995-02-15,5.578125
+86926,UNH,1995-02-16,5.515625
+86927,UNH,1995-02-17,5.375
+86928,UNH,1995-02-21,5.234375
+86929,UNH,1995-02-22,5.4375
+86930,UNH,1995-02-23,5.359375
+86931,UNH,1995-02-24,5.421875
+86932,UNH,1995-02-27,5.359375
+86933,UNH,1995-02-28,5.375
+86934,UNH,1995-03-01,5.515625
+86935,UNH,1995-03-02,5.390625
+86936,UNH,1995-03-03,5.375
+86937,UNH,1995-03-06,5.296875
+86938,UNH,1995-03-07,5.3125
+86939,UNH,1995-03-08,5.34375
+86940,UNH,1995-03-09,5.28125
+86941,UNH,1995-03-10,5.34375
+86942,UNH,1995-03-13,5.40625
+86943,UNH,1995-03-14,5.453125
+86944,UNH,1995-03-15,5.5625
+86945,UNH,1995-03-16,5.859375
+86946,UNH,1995-03-17,5.828125
+86947,UNH,1995-03-20,5.78125
+86948,UNH,1995-03-21,5.703125
+86949,UNH,1995-03-22,5.71875
+86950,UNH,1995-03-23,5.703125
+86951,UNH,1995-03-24,5.796875
+86952,UNH,1995-03-27,5.984375
+86953,UNH,1995-03-28,6.078125
+86954,UNH,1995-03-29,6.046875
+86955,UNH,1995-03-30,5.921875
+86956,UNH,1995-03-31,5.84375
+86957,UNH,1995-04-03,5.796875
+86958,UNH,1995-04-04,5.796875
+86959,UNH,1995-04-05,5.671875
+86960,UNH,1995-04-06,5.59375
+86961,UNH,1995-04-07,5.6875
+86962,UNH,1995-04-10,5.609375
+86963,UNH,1995-04-11,5.59375
+86964,UNH,1995-04-12,5.6875
+86965,UNH,1995-04-13,5.734375
+86966,UNH,1995-04-17,5.625
+86967,UNH,1995-04-18,5.453125
+86968,UNH,1995-04-19,4.921875
+86969,UNH,1995-04-20,4.90625
+86970,UNH,1995-04-21,5.046875
+86971,UNH,1995-04-24,4.828125
+86972,UNH,1995-04-25,4.640625
+86973,UNH,1995-04-26,4.53125
+86974,UNH,1995-04-27,4.671875
+86975,UNH,1995-04-28,4.546875
+86976,UNH,1995-05-01,4.59375
+86977,UNH,1995-05-02,4.796875
+86978,UNH,1995-05-03,4.734375
+86979,UNH,1995-05-04,4.328125
+86980,UNH,1995-05-05,4.4375
+86981,UNH,1995-05-08,4.5
+86982,UNH,1995-05-09,4.578125
+86983,UNH,1995-05-10,4.84375
+86984,UNH,1995-05-11,4.875
+86985,UNH,1995-05-12,4.734375
+86986,UNH,1995-05-15,4.796875
+86987,UNH,1995-05-16,4.78125
+86988,UNH,1995-05-17,4.859375
+86989,UNH,1995-05-18,4.828125
+86990,UNH,1995-05-19,4.734375
+86991,UNH,1995-05-22,4.5625
+86992,UNH,1995-05-23,4.5
+86993,UNH,1995-05-24,4.5625
+86994,UNH,1995-05-25,4.578125
+86995,UNH,1995-05-26,4.515625
+86996,UNH,1995-05-30,4.578125
+86997,UNH,1995-05-31,4.65625
+86998,UNH,1995-06-01,4.734375
+86999,UNH,1995-06-02,4.84375
+87000,UNH,1995-06-05,4.953125
+87001,UNH,1995-06-06,4.921875
+87002,UNH,1995-06-07,5.171875
+87003,UNH,1995-06-08,5.203125
+87004,UNH,1995-06-09,5.234375
+87005,UNH,1995-06-12,5.1875
+87006,UNH,1995-06-13,5.296875
+87007,UNH,1995-06-14,5.0
+87008,UNH,1995-06-15,5.03125
+87009,UNH,1995-06-16,5.0
+87010,UNH,1995-06-19,5.09375
+87011,UNH,1995-06-20,5.015625
+87012,UNH,1995-06-21,5.265625
+87013,UNH,1995-06-22,5.578125
+87014,UNH,1995-06-23,5.375
+87015,UNH,1995-06-26,5.375
+87016,UNH,1995-06-27,5.125
+87017,UNH,1995-06-28,5.078125
+87018,UNH,1995-06-29,5.125
+87019,UNH,1995-06-30,5.171875
+87020,UNH,1995-07-03,5.25
+87021,UNH,1995-07-05,5.203125
+87022,UNH,1995-07-06,5.0625
+87023,UNH,1995-07-07,5.046875
+87024,UNH,1995-07-10,5.09375
+87025,UNH,1995-07-11,5.203125
+87026,UNH,1995-07-12,5.34375
+87027,UNH,1995-07-13,5.546875
+87028,UNH,1995-07-14,5.5625
+87029,UNH,1995-07-17,5.75
+87030,UNH,1995-07-18,5.625
+87031,UNH,1995-07-19,5.40625
+87032,UNH,1995-07-20,5.53125
+87033,UNH,1995-07-21,5.46875
+87034,UNH,1995-07-24,5.578125
+87035,UNH,1995-07-25,5.71875
+87036,UNH,1995-07-26,5.71875
+87037,UNH,1995-07-27,5.71875
+87038,UNH,1995-07-28,5.625
+87039,UNH,1995-07-31,5.625
+87040,UNH,1995-08-01,5.65625
+87041,UNH,1995-08-02,5.625
+87042,UNH,1995-08-03,5.296875
+87043,UNH,1995-08-04,5.125
+87044,UNH,1995-08-07,5.21875
+87045,UNH,1995-08-08,5.15625
+87046,UNH,1995-08-09,5.15625
+87047,UNH,1995-08-10,5.15625
+87048,UNH,1995-08-11,5.1875
+87049,UNH,1995-08-14,5.1875
+87050,UNH,1995-08-15,5.21875
+87051,UNH,1995-08-16,5.359375
+87052,UNH,1995-08-17,5.4375
+87053,UNH,1995-08-18,5.484375
+87054,UNH,1995-08-21,5.453125
+87055,UNH,1995-08-22,5.390625
+87056,UNH,1995-08-23,5.265625
+87057,UNH,1995-08-24,5.21875
+87058,UNH,1995-08-25,5.234375
+87059,UNH,1995-08-28,5.25
+87060,UNH,1995-08-29,5.28125
+87061,UNH,1995-08-30,5.296875
+87062,UNH,1995-08-31,5.28125
+87063,UNH,1995-09-01,5.234375
+87064,UNH,1995-09-05,5.4375
+87065,UNH,1995-09-06,5.515625
+87066,UNH,1995-09-07,5.5
+87067,UNH,1995-09-08,5.75
+87068,UNH,1995-09-11,5.671875
+87069,UNH,1995-09-12,5.6875
+87070,UNH,1995-09-13,5.71875
+87071,UNH,1995-09-14,5.703125
+87072,UNH,1995-09-15,5.78125
+87073,UNH,1995-09-18,5.84375
+87074,UNH,1995-09-19,5.921875
+87075,UNH,1995-09-20,5.953125
+87076,UNH,1995-09-21,6.046875
+87077,UNH,1995-09-22,6.0
+87078,UNH,1995-09-25,5.9375
+87079,UNH,1995-09-26,5.9375
+87080,UNH,1995-09-27,5.875
+87081,UNH,1995-09-28,6.015625
+87082,UNH,1995-09-29,6.109375
+87083,UNH,1995-10-02,6.1875
+87084,UNH,1995-10-03,6.15625
+87085,UNH,1995-10-04,6.09375
+87086,UNH,1995-10-05,6.203125
+87087,UNH,1995-10-06,6.125
+87088,UNH,1995-10-09,6.140625
+87089,UNH,1995-10-10,6.078125
+87090,UNH,1995-10-11,5.984375
+87091,UNH,1995-10-12,6.078125
+87092,UNH,1995-10-13,6.09375
+87093,UNH,1995-10-16,6.109375
+87094,UNH,1995-10-17,6.171875
+87095,UNH,1995-10-18,6.28125
+87096,UNH,1995-10-19,6.234375
+87097,UNH,1995-10-20,6.203125
+87098,UNH,1995-10-23,6.359375
+87099,UNH,1995-10-24,6.8125
+87100,UNH,1995-10-25,6.71875
+87101,UNH,1995-10-26,6.78125
+87102,UNH,1995-10-27,6.640625
+87103,UNH,1995-10-30,6.734375
+87104,UNH,1995-10-31,6.640625
+87105,UNH,1995-11-01,6.796875
+87106,UNH,1995-11-02,7.1875
+87107,UNH,1995-11-03,7.28125
+87108,UNH,1995-11-06,7.1875
+87109,UNH,1995-11-07,7.1875
+87110,UNH,1995-11-08,7.1875
+87111,UNH,1995-11-09,7.171875
+87112,UNH,1995-11-10,7.125
+87113,UNH,1995-11-13,7.28125
+87114,UNH,1995-11-14,7.265625
+87115,UNH,1995-11-15,7.203125
+87116,UNH,1995-11-16,7.203125
+87117,UNH,1995-11-17,7.296875
+87118,UNH,1995-11-20,6.921875
+87119,UNH,1995-11-21,7.140625
+87120,UNH,1995-11-22,7.28125
+87121,UNH,1995-11-24,7.234375
+87122,UNH,1995-11-27,7.3125
+87123,UNH,1995-11-28,7.53125
+87124,UNH,1995-11-29,7.484375
+87125,UNH,1995-11-30,7.859375
+87126,UNH,1995-12-01,7.65625
+87127,UNH,1995-12-04,7.5625
+87128,UNH,1995-12-05,7.71875
+87129,UNH,1995-12-06,7.828125
+87130,UNH,1995-12-07,7.796875
+87131,UNH,1995-12-08,7.703125
+87132,UNH,1995-12-11,7.890625
+87133,UNH,1995-12-12,7.890625
+87134,UNH,1995-12-13,7.921875
+87135,UNH,1995-12-14,7.875
+87136,UNH,1995-12-15,8.125
+87137,UNH,1995-12-18,7.78125
+87138,UNH,1995-12-19,7.546875
+87139,UNH,1995-12-20,7.484375
+87140,UNH,1995-12-21,7.75
+87141,UNH,1995-12-22,7.859375
+87142,UNH,1995-12-26,7.84375
+87143,UNH,1995-12-27,8.078125
+87144,UNH,1995-12-28,8.171875
+87145,UNH,1995-12-29,8.171875
+87146,UNH,1996-01-02,8.078125
+87147,UNH,1996-01-03,8.109375
+87148,UNH,1996-01-04,8.1875
+87149,UNH,1996-01-05,7.859375
+87150,UNH,1996-01-08,7.703125
+87151,UNH,1996-01-09,7.265625
+87152,UNH,1996-01-10,7.25
+87153,UNH,1996-01-11,7.265625
+87154,UNH,1996-01-12,7.09375
+87155,UNH,1996-01-15,7.28125
+87156,UNH,1996-01-16,7.40625
+87157,UNH,1996-01-17,7.453125
+87158,UNH,1996-01-18,7.578125
+87159,UNH,1996-01-19,7.390625
+87160,UNH,1996-01-22,7.25
+87161,UNH,1996-01-23,7.203125
+87162,UNH,1996-01-24,7.578125
+87163,UNH,1996-01-25,7.625
+87164,UNH,1996-01-26,7.75
+87165,UNH,1996-01-29,7.734375
+87166,UNH,1996-01-30,7.734375
+87167,UNH,1996-01-31,7.84375
+87168,UNH,1996-02-01,7.890625
+87169,UNH,1996-02-02,7.9375
+87170,UNH,1996-02-05,7.84375
+87171,UNH,1996-02-06,7.8125
+87172,UNH,1996-02-07,7.828125
+87173,UNH,1996-02-08,8.078125
+87174,UNH,1996-02-09,8.0625
+87175,UNH,1996-02-12,8.390625
+87176,UNH,1996-02-13,8.421875
+87177,UNH,1996-02-14,8.375
+87178,UNH,1996-02-15,8.375
+87179,UNH,1996-02-16,8.125
+87180,UNH,1996-02-20,8.015625
+87181,UNH,1996-02-21,8.03125
+87182,UNH,1996-02-22,8.125
+87183,UNH,1996-02-23,8.140625
+87184,UNH,1996-02-26,8.0625
+87185,UNH,1996-02-27,8.109375
+87186,UNH,1996-02-28,7.921875
+87187,UNH,1996-02-29,8.140625
+87188,UNH,1996-03-01,8.359375
+87189,UNH,1996-03-04,8.296875
+87190,UNH,1996-03-05,8.234375
+87191,UNH,1996-03-06,8.125
+87192,UNH,1996-03-07,8.15625
+87193,UNH,1996-03-08,7.8125
+87194,UNH,1996-03-11,7.9375
+87195,UNH,1996-03-12,7.859375
+87196,UNH,1996-03-13,7.833983898162842
+87197,UNH,1996-03-14,7.828125
+87198,UNH,1996-03-15,7.734375
+87199,UNH,1996-03-18,7.765625
+87200,UNH,1996-03-19,7.859375
+87201,UNH,1996-03-20,7.734375
+87202,UNH,1996-03-21,7.796875
+87203,UNH,1996-03-22,7.703125
+87204,UNH,1996-03-25,7.6875
+87205,UNH,1996-03-26,7.59375
+87206,UNH,1996-03-27,7.703125
+87207,UNH,1996-03-28,7.59375
+87208,UNH,1996-03-29,7.6875
+87209,UNH,1996-04-01,8.015625
+87210,UNH,1996-04-02,7.984375
+87211,UNH,1996-04-03,7.9375
+87212,UNH,1996-04-04,7.8125
+87213,UNH,1996-04-08,7.625
+87214,UNH,1996-04-09,7.609375
+87215,UNH,1996-04-10,7.296875
+87216,UNH,1996-04-11,7.515625
+87217,UNH,1996-04-12,7.578125
+87218,UNH,1996-04-15,7.703125
+87219,UNH,1996-04-16,7.828125
+87220,UNH,1996-04-17,7.609375
+87221,UNH,1996-04-18,7.5
+87222,UNH,1996-04-19,7.5
+87223,UNH,1996-04-22,7.234375
+87224,UNH,1996-04-23,7.328125
+87225,UNH,1996-04-24,7.28125
+87226,UNH,1996-04-25,7.34375
+87227,UNH,1996-04-26,7.296875
+87228,UNH,1996-04-29,7.265625
+87229,UNH,1996-04-30,7.3125
+87230,UNH,1996-05-01,7.203125
+87231,UNH,1996-05-02,7.109375
+87232,UNH,1996-05-03,7.109375
+87233,UNH,1996-05-06,7.015625
+87234,UNH,1996-05-07,6.796875
+87235,UNH,1996-05-08,6.78125
+87236,UNH,1996-05-09,6.828125
+87237,UNH,1996-05-10,6.671875
+87238,UNH,1996-05-13,6.78125
+87239,UNH,1996-05-14,6.75
+87240,UNH,1996-05-15,6.875
+87241,UNH,1996-05-16,6.90625
+87242,UNH,1996-05-17,6.90625
+87243,UNH,1996-05-20,6.828125
+87244,UNH,1996-05-21,6.65625
+87245,UNH,1996-05-22,6.71875
+87246,UNH,1996-05-23,6.609375
+87247,UNH,1996-05-24,6.640625
+87248,UNH,1996-05-28,6.5625
+87249,UNH,1996-05-29,6.484375
+87250,UNH,1996-05-30,6.703125
+87251,UNH,1996-05-31,6.859375
+87252,UNH,1996-06-03,6.953125
+87253,UNH,1996-06-04,6.640625
+87254,UNH,1996-06-05,6.84375
+87255,UNH,1996-06-06,6.875
+87256,UNH,1996-06-07,6.59375
+87257,UNH,1996-06-10,6.359375
+87258,UNH,1996-06-11,6.3125
+87259,UNH,1996-06-12,6.578125
+87260,UNH,1996-06-13,6.5625
+87261,UNH,1996-06-14,6.53125
+87262,UNH,1996-06-17,6.53125
+87263,UNH,1996-06-18,6.5625
+87264,UNH,1996-06-19,6.359375
+87265,UNH,1996-06-20,6.03125
+87266,UNH,1996-06-21,6.09375
+87267,UNH,1996-06-24,6.03125
+87268,UNH,1996-06-25,6.09375
+87269,UNH,1996-06-26,6.1875
+87270,UNH,1996-06-27,6.296875
+87271,UNH,1996-06-28,6.3125
+87272,UNH,1996-07-01,6.375
+87273,UNH,1996-07-02,6.234375
+87274,UNH,1996-07-03,6.1875
+87275,UNH,1996-07-05,6.0625
+87276,UNH,1996-07-08,6.015625
+87277,UNH,1996-07-09,5.703125
+87278,UNH,1996-07-10,5.53125
+87279,UNH,1996-07-11,3.875
+87280,UNH,1996-07-12,4.140625
+87281,UNH,1996-07-15,4.078125
+87282,UNH,1996-07-16,4.015625
+87283,UNH,1996-07-17,4.15625
+87284,UNH,1996-07-18,4.28125
+87285,UNH,1996-07-19,4.265625
+87286,UNH,1996-07-22,4.328125
+87287,UNH,1996-07-23,4.1875
+87288,UNH,1996-07-24,4.046875
+87289,UNH,1996-07-25,4.0625
+87290,UNH,1996-07-26,4.1875
+87291,UNH,1996-07-29,4.1875
+87292,UNH,1996-07-30,4.21875
+87293,UNH,1996-07-31,4.21875
+87294,UNH,1996-08-01,4.3125
+87295,UNH,1996-08-02,4.390625
+87296,UNH,1996-08-05,4.546875
+87297,UNH,1996-08-06,4.703125
+87298,UNH,1996-08-07,4.78125
+87299,UNH,1996-08-08,4.90625
+87300,UNH,1996-08-09,4.953125
+87301,UNH,1996-08-12,4.828125
+87302,UNH,1996-08-13,4.671875
+87303,UNH,1996-08-14,4.71875
+87304,UNH,1996-08-15,4.78125
+87305,UNH,1996-08-16,4.859375
+87306,UNH,1996-08-19,4.90625
+87307,UNH,1996-08-20,4.828125
+87308,UNH,1996-08-21,4.875
+87309,UNH,1996-08-22,5.03125
+87310,UNH,1996-08-23,4.984375
+87311,UNH,1996-08-26,4.90625
+87312,UNH,1996-08-27,4.984375
+87313,UNH,1996-08-28,4.96875
+87314,UNH,1996-08-29,4.859375
+87315,UNH,1996-08-30,4.828125
+87316,UNH,1996-09-03,4.828125
+87317,UNH,1996-09-04,5.0625
+87318,UNH,1996-09-05,4.953125
+87319,UNH,1996-09-06,4.84375
+87320,UNH,1996-09-09,4.875
+87321,UNH,1996-09-10,4.828125
+87322,UNH,1996-09-11,5.015625
+87323,UNH,1996-09-12,5.15625
+87324,UNH,1996-09-13,5.296875
+87325,UNH,1996-09-16,5.375
+87326,UNH,1996-09-17,5.34375
+87327,UNH,1996-09-18,5.359375
+87328,UNH,1996-09-19,5.296875
+87329,UNH,1996-09-20,5.3125
+87330,UNH,1996-09-23,5.28125
+87331,UNH,1996-09-24,5.203125
+87332,UNH,1996-09-25,5.15625
+87333,UNH,1996-09-26,5.171875
+87334,UNH,1996-09-27,5.125
+87335,UNH,1996-09-30,5.203125
+87336,UNH,1996-10-01,5.09375
+87337,UNH,1996-10-02,5.125
+87338,UNH,1996-10-03,5.171875
+87339,UNH,1996-10-04,5.109375
+87340,UNH,1996-10-07,5.046875
+87341,UNH,1996-10-08,4.953125
+87342,UNH,1996-10-09,4.921875
+87343,UNH,1996-10-10,4.875
+87344,UNH,1996-10-11,4.84375
+87345,UNH,1996-10-14,4.890625
+87346,UNH,1996-10-15,4.90625
+87347,UNH,1996-10-16,4.890625
+87348,UNH,1996-10-17,4.9375
+87349,UNH,1996-10-18,4.984375
+87350,UNH,1996-10-21,4.8125
+87351,UNH,1996-10-22,4.578125
+87352,UNH,1996-10-23,4.53125
+87353,UNH,1996-10-24,4.4375
+87354,UNH,1996-10-25,4.5
+87355,UNH,1996-10-28,4.53125
+87356,UNH,1996-10-29,4.671875
+87357,UNH,1996-10-30,4.6875
+87358,UNH,1996-10-31,4.71875
+87359,UNH,1996-11-01,4.75
+87360,UNH,1996-11-04,4.65625
+87361,UNH,1996-11-05,4.640625
+87362,UNH,1996-11-06,5.015625
+87363,UNH,1996-11-07,5.546875
+87364,UNH,1996-11-08,5.4375
+87365,UNH,1996-11-11,5.5
+87366,UNH,1996-11-12,5.46875
+87367,UNH,1996-11-13,5.546875
+87368,UNH,1996-11-14,5.421875
+87369,UNH,1996-11-15,5.4375
+87370,UNH,1996-11-18,5.484375
+87371,UNH,1996-11-19,5.3125
+87372,UNH,1996-11-20,5.3125
+87373,UNH,1996-11-21,5.265625
+87374,UNH,1996-11-22,5.5
+87375,UNH,1996-11-25,5.640625
+87376,UNH,1996-11-26,5.484375
+87377,UNH,1996-11-27,5.375
+87378,UNH,1996-11-29,5.390625
+87379,UNH,1996-12-02,5.390625
+87380,UNH,1996-12-03,5.453125
+87381,UNH,1996-12-04,5.59375
+87382,UNH,1996-12-05,5.84375
+87383,UNH,1996-12-06,5.921875
+87384,UNH,1996-12-09,5.9375
+87385,UNH,1996-12-10,5.953125
+87386,UNH,1996-12-11,5.875
+87387,UNH,1996-12-12,5.796875
+87388,UNH,1996-12-13,5.59375
+87389,UNH,1996-12-16,5.875
+87390,UNH,1996-12-17,5.78125
+87391,UNH,1996-12-18,5.875
+87392,UNH,1996-12-19,5.875
+87393,UNH,1996-12-20,5.859375
+87394,UNH,1996-12-23,5.796875
+87395,UNH,1996-12-24,5.828125
+87396,UNH,1996-12-26,5.8125
+87397,UNH,1996-12-27,5.734375
+87398,UNH,1996-12-30,5.640625
+87399,UNH,1996-12-31,5.625
+87400,UNH,1997-01-02,5.65625
+87401,UNH,1997-01-03,5.8125
+87402,UNH,1997-01-06,5.828125
+87403,UNH,1997-01-07,5.84375
+87404,UNH,1997-01-08,5.71875
+87405,UNH,1997-01-09,5.6875
+87406,UNH,1997-01-10,5.75
+87407,UNH,1997-01-13,5.546875
+87408,UNH,1997-01-14,5.453125
+87409,UNH,1997-01-15,5.53125
+87410,UNH,1997-01-16,5.5625
+87411,UNH,1997-01-17,5.40625
+87412,UNH,1997-01-20,5.4375
+87413,UNH,1997-01-21,5.65625
+87414,UNH,1997-01-22,5.53125
+87415,UNH,1997-01-23,5.703125
+87416,UNH,1997-01-24,5.921875
+87417,UNH,1997-01-27,5.765625
+87418,UNH,1997-01-28,5.796875
+87419,UNH,1997-01-29,5.8125
+87420,UNH,1997-01-30,5.828125
+87421,UNH,1997-01-31,6.09375
+87422,UNH,1997-02-03,6.109375
+87423,UNH,1997-02-04,5.921875
+87424,UNH,1997-02-05,5.734375
+87425,UNH,1997-02-06,5.703125
+87426,UNH,1997-02-07,5.84375
+87427,UNH,1997-02-10,5.984375
+87428,UNH,1997-02-11,5.859375
+87429,UNH,1997-02-12,6.078125
+87430,UNH,1997-02-13,6.328125
+87431,UNH,1997-02-14,6.796875
+87432,UNH,1997-02-18,6.640625
+87433,UNH,1997-02-19,6.421875
+87434,UNH,1997-02-20,6.46875
+87435,UNH,1997-02-21,6.40625
+87436,UNH,1997-02-24,6.375
+87437,UNH,1997-02-25,6.421875
+87438,UNH,1997-02-26,6.359375
+87439,UNH,1997-02-27,6.28125
+87440,UNH,1997-02-28,6.25
+87441,UNH,1997-03-03,6.421875
+87442,UNH,1997-03-04,6.4375
+87443,UNH,1997-03-05,6.578125
+87444,UNH,1997-03-06,6.46875
+87445,UNH,1997-03-07,6.71875
+87446,UNH,1997-03-10,6.734375
+87447,UNH,1997-03-11,6.890625
+87448,UNH,1997-03-12,6.859375
+87449,UNH,1997-03-13,6.75
+87450,UNH,1997-03-14,6.75
+87451,UNH,1997-03-17,6.75
+87452,UNH,1997-03-18,6.578125
+87453,UNH,1997-03-19,6.390625
+87454,UNH,1997-03-20,6.484375
+87455,UNH,1997-03-21,6.390625
+87456,UNH,1997-03-24,6.734375
+87457,UNH,1997-03-25,6.5
+87458,UNH,1997-03-26,6.515625
+87459,UNH,1997-03-27,6.3125
+87460,UNH,1997-03-31,5.953125
+87461,UNH,1997-04-01,6.09375
+87462,UNH,1997-04-02,6.234375
+87463,UNH,1997-04-03,6.0625
+87464,UNH,1997-04-04,6.265625
+87465,UNH,1997-04-07,6.3125
+87466,UNH,1997-04-08,6.28125
+87467,UNH,1997-04-09,6.390625
+87468,UNH,1997-04-10,6.5625
+87469,UNH,1997-04-11,6.3125
+87470,UNH,1997-04-14,6.25
+87471,UNH,1997-04-15,6.210937976837158
+87472,UNH,1997-04-16,6.1875
+87473,UNH,1997-04-17,6.296875
+87474,UNH,1997-04-18,5.890625
+87475,UNH,1997-04-21,5.78125
+87476,UNH,1997-04-22,5.625
+87477,UNH,1997-04-23,5.578125
+87478,UNH,1997-04-24,5.5
+87479,UNH,1997-04-25,5.5625
+87480,UNH,1997-04-28,5.59375
+87481,UNH,1997-04-29,5.875
+87482,UNH,1997-04-30,6.078125
+87483,UNH,1997-05-01,5.953125
+87484,UNH,1997-05-02,6.109375
+87485,UNH,1997-05-05,6.125
+87486,UNH,1997-05-06,6.125
+87487,UNH,1997-05-07,6.3125
+87488,UNH,1997-05-08,6.390625
+87489,UNH,1997-05-09,6.328125
+87490,UNH,1997-05-12,6.484375
+87491,UNH,1997-05-13,6.5
+87492,UNH,1997-05-14,6.453125
+87493,UNH,1997-05-15,6.34375
+87494,UNH,1997-05-16,6.359375
+87495,UNH,1997-05-19,6.421875
+87496,UNH,1997-05-20,6.5
+87497,UNH,1997-05-21,6.46875
+87498,UNH,1997-05-22,6.40625
+87499,UNH,1997-05-23,6.46875
+87500,UNH,1997-05-27,6.609375
+87501,UNH,1997-05-28,6.625
+87502,UNH,1997-05-29,6.65625
+87503,UNH,1997-05-30,7.0625
+87504,UNH,1997-06-02,6.890625
+87505,UNH,1997-06-03,6.78125
+87506,UNH,1997-06-04,6.796875
+87507,UNH,1997-06-05,6.75
+87508,UNH,1997-06-06,6.828125
+87509,UNH,1997-06-09,6.96875
+87510,UNH,1997-06-10,7.0
+87511,UNH,1997-06-11,6.96875
+87512,UNH,1997-06-12,7.015625
+87513,UNH,1997-06-13,7.046875
+87514,UNH,1997-06-16,6.765625
+87515,UNH,1997-06-17,6.6875
+87516,UNH,1997-06-18,6.515625
+87517,UNH,1997-06-19,6.71875
+87518,UNH,1997-06-20,6.859375
+87519,UNH,1997-06-23,6.78125
+87520,UNH,1997-06-24,6.765625
+87521,UNH,1997-06-25,6.828125
+87522,UNH,1997-06-26,6.765625
+87523,UNH,1997-06-27,6.5625
+87524,UNH,1997-06-30,6.5
+87525,UNH,1997-07-01,6.53125
+87526,UNH,1997-07-02,6.5625
+87527,UNH,1997-07-03,6.625
+87528,UNH,1997-07-07,6.640625
+87529,UNH,1997-07-08,6.5625
+87530,UNH,1997-07-09,6.351562976837158
+87531,UNH,1997-07-10,6.382812976837158
+87532,UNH,1997-07-11,6.46875
+87533,UNH,1997-07-14,6.351562976837158
+87534,UNH,1997-07-15,6.5625
+87535,UNH,1997-07-16,6.742187976837158
+87536,UNH,1997-07-17,6.71875
+87537,UNH,1997-07-18,6.625
+87538,UNH,1997-07-21,6.671875
+87539,UNH,1997-07-22,6.625
+87540,UNH,1997-07-23,6.851562976837158
+87541,UNH,1997-07-24,7.078125
+87542,UNH,1997-07-25,6.953125
+87543,UNH,1997-07-28,6.859375
+87544,UNH,1997-07-29,6.953125
+87545,UNH,1997-07-30,7.085937976837158
+87546,UNH,1997-07-31,7.125
+87547,UNH,1997-08-01,7.0625
+87548,UNH,1997-08-04,7.5
+87549,UNH,1997-08-05,7.164062976837158
+87550,UNH,1997-08-06,7.257812976837158
+87551,UNH,1997-08-07,6.34375
+87552,UNH,1997-08-08,6.46875
+87553,UNH,1997-08-11,6.21875
+87554,UNH,1997-08-12,6.125
+87555,UNH,1997-08-13,6.03125
+87556,UNH,1997-08-14,6.179687976837158
+87557,UNH,1997-08-15,6.242187976837158
+87558,UNH,1997-08-18,6.234375
+87559,UNH,1997-08-19,6.335937976837158
+87560,UNH,1997-08-20,6.273437976837158
+87561,UNH,1997-08-21,6.179687976837158
+87562,UNH,1997-08-22,6.210937976837158
+87563,UNH,1997-08-25,6.125
+87564,UNH,1997-08-26,6.140625
+87565,UNH,1997-08-27,6.09375
+87566,UNH,1997-08-28,6.0625
+87567,UNH,1997-08-29,6.078125
+87568,UNH,1997-09-02,6.257812976837158
+87569,UNH,1997-09-03,6.34375
+87570,UNH,1997-09-04,6.40625
+87571,UNH,1997-09-05,6.625
+87572,UNH,1997-09-08,6.523437976837158
+87573,UNH,1997-09-09,6.617187976837158
+87574,UNH,1997-09-10,6.601562976837158
+87575,UNH,1997-09-11,6.5625
+87576,UNH,1997-09-12,6.703125
+87577,UNH,1997-09-15,6.679687976837158
+87578,UNH,1997-09-16,6.710937976837158
+87579,UNH,1997-09-17,6.703125
+87580,UNH,1997-09-18,6.757812976837158
+87581,UNH,1997-09-19,6.742187976837158
+87582,UNH,1997-09-22,6.757812976837158
+87583,UNH,1997-09-23,6.5625
+87584,UNH,1997-09-24,6.421875
+87585,UNH,1997-09-25,6.328125
+87586,UNH,1997-09-26,6.242187976837158
+87587,UNH,1997-09-29,6.117187976837158
+87588,UNH,1997-09-30,6.25
+87589,UNH,1997-10-01,6.390625
+87590,UNH,1997-10-02,6.09375
+87591,UNH,1997-10-03,6.0625
+87592,UNH,1997-10-06,6.023437976837158
+87593,UNH,1997-10-07,6.273437976837158
+87594,UNH,1997-10-08,6.671875
+87595,UNH,1997-10-09,6.570312976837158
+87596,UNH,1997-10-10,6.476562976837158
+87597,UNH,1997-10-13,6.515625
+87598,UNH,1997-10-14,6.492187976837158
+87599,UNH,1997-10-15,6.414062976837158
+87600,UNH,1997-10-16,6.460937976837158
+87601,UNH,1997-10-17,6.484375
+87602,UNH,1997-10-20,6.59375
+87603,UNH,1997-10-21,6.601562976837158
+87604,UNH,1997-10-22,6.671875
+87605,UNH,1997-10-23,6.523437976837158
+87606,UNH,1997-10-24,6.453125
+87607,UNH,1997-10-27,5.382812976837158
+87608,UNH,1997-10-28,5.9375
+87609,UNH,1997-10-29,5.945312976837158
+87610,UNH,1997-10-30,5.859375
+87611,UNH,1997-10-31,5.789062976837158
+87612,UNH,1997-11-03,5.867187976837158
+87613,UNH,1997-11-04,6.070312976837158
+87614,UNH,1997-11-05,6.273437976837158
+87615,UNH,1997-11-06,6.671875
+87616,UNH,1997-11-07,6.625
+87617,UNH,1997-11-10,6.59375
+87618,UNH,1997-11-11,6.578125
+87619,UNH,1997-11-12,6.515625
+87620,UNH,1997-11-13,6.601562976837158
+87621,UNH,1997-11-14,6.65625
+87622,UNH,1997-11-17,6.726562976837158
+87623,UNH,1997-11-18,6.570312976837158
+87624,UNH,1997-11-19,6.640625
+87625,UNH,1997-11-20,6.726562976837158
+87626,UNH,1997-11-21,6.648437976837158
+87627,UNH,1997-11-24,6.5625
+87628,UNH,1997-11-25,6.375
+87629,UNH,1997-11-26,6.460937976837158
+87630,UNH,1997-11-28,6.507812976837158
+87631,UNH,1997-12-01,6.570312976837158
+87632,UNH,1997-12-02,6.609375
+87633,UNH,1997-12-03,6.53125
+87634,UNH,1997-12-04,6.4375
+87635,UNH,1997-12-05,6.492187976837158
+87636,UNH,1997-12-08,6.554687976837158
+87637,UNH,1997-12-09,6.460937976837158
+87638,UNH,1997-12-10,6.320312976837158
+87639,UNH,1997-12-11,6.28125
+87640,UNH,1997-12-12,6.148437976837158
+87641,UNH,1997-12-15,6.171875
+87642,UNH,1997-12-16,6.234375
+87643,UNH,1997-12-17,6.203125
+87644,UNH,1997-12-18,5.929687976837158
+87645,UNH,1997-12-19,5.945312976837158
+87646,UNH,1997-12-22,5.882812976837158
+87647,UNH,1997-12-23,5.804687976837158
+87648,UNH,1997-12-24,5.875
+87649,UNH,1997-12-26,5.929687976837158
+87650,UNH,1997-12-29,6.023437976837158
+87651,UNH,1997-12-30,6.148437976837158
+87652,UNH,1997-12-31,6.210937976837158
+87653,UNH,1998-01-02,6.210937976837158
+87654,UNH,1998-01-05,6.203125
+87655,UNH,1998-01-06,6.234375
+87656,UNH,1998-01-07,6.289062976837158
+87657,UNH,1998-01-08,6.3125
+87658,UNH,1998-01-09,6.1875
+87659,UNH,1998-01-12,6.078125
+87660,UNH,1998-01-13,6.0
+87661,UNH,1998-01-14,6.109375
+87662,UNH,1998-01-15,5.875
+87663,UNH,1998-01-16,6.015625
+87664,UNH,1998-01-20,5.992187976837158
+87665,UNH,1998-01-21,5.992187976837158
+87666,UNH,1998-01-22,6.0
+87667,UNH,1998-01-23,5.914062976837158
+87668,UNH,1998-01-26,5.851562976837158
+87669,UNH,1998-01-27,6.0
+87670,UNH,1998-01-28,6.09375
+87671,UNH,1998-01-29,6.1875
+87672,UNH,1998-01-30,6.40625
+87673,UNH,1998-02-02,6.546875
+87674,UNH,1998-02-03,6.515625
+87675,UNH,1998-02-04,6.554687976837158
+87676,UNH,1998-02-05,6.523437976837158
+87677,UNH,1998-02-06,6.53125
+87678,UNH,1998-02-09,6.773437976837158
+87679,UNH,1998-02-10,6.796875
+87680,UNH,1998-02-11,6.710937976837158
+87681,UNH,1998-02-12,7.0
+87682,UNH,1998-02-13,7.273437976837158
+87683,UNH,1998-02-17,7.101562976837158
+87684,UNH,1998-02-18,7.304687976837158
+87685,UNH,1998-02-19,7.328125
+87686,UNH,1998-02-20,7.328125
+87687,UNH,1998-02-23,7.453125
+87688,UNH,1998-02-24,7.453125
+87689,UNH,1998-02-25,7.5625
+87690,UNH,1998-02-26,7.609375
+87691,UNH,1998-02-27,7.585937976837158
+87692,UNH,1998-03-02,7.648437976837158
+87693,UNH,1998-03-03,7.84375
+87694,UNH,1998-03-04,8.03125
+87695,UNH,1998-03-05,7.921875
+87696,UNH,1998-03-06,8.0
+87697,UNH,1998-03-09,8.070313453674316
+87698,UNH,1998-03-10,8.265625
+87699,UNH,1998-03-11,8.21875
+87700,UNH,1998-03-12,8.351563453674316
+87701,UNH,1998-03-13,8.195313453674316
+87702,UNH,1998-03-16,8.148438453674316
+87703,UNH,1998-03-17,8.125
+87704,UNH,1998-03-18,8.195313453674316
+87705,UNH,1998-03-19,8.101563453674316
+87706,UNH,1998-03-20,8.015625
+87707,UNH,1998-03-23,8.085938453674316
+87708,UNH,1998-03-24,8.289063453674316
+87709,UNH,1998-03-25,8.328125
+87710,UNH,1998-03-26,8.34375
+87711,UNH,1998-03-27,8.234375
+87712,UNH,1998-03-30,8.140625
+87713,UNH,1998-03-31,8.09375
+87714,UNH,1998-04-01,8.070313453674316
+87715,UNH,1998-04-02,8.578125
+87716,UNH,1998-04-03,8.71875
+87717,UNH,1998-04-06,8.578125
+87718,UNH,1998-04-07,8.515625
+87719,UNH,1998-04-08,8.585938453674316
+87720,UNH,1998-04-09,8.757813453674316
+87721,UNH,1998-04-13,8.742188453674316
+87722,UNH,1998-04-14,9.0625
+87723,UNH,1998-04-15,8.835938453674316
+87724,UNH,1998-04-16,8.734375
+87725,UNH,1998-04-17,8.726563453674316
+87726,UNH,1998-04-20,8.726563453674316
+87727,UNH,1998-04-21,8.726563453674316
+87728,UNH,1998-04-22,8.796875
+87729,UNH,1998-04-23,8.460938453674316
+87730,UNH,1998-04-24,8.359375
+87731,UNH,1998-04-27,8.070313453674316
+87732,UNH,1998-04-28,8.21875
+87733,UNH,1998-04-29,8.34375
+87734,UNH,1998-04-30,8.78125
+87735,UNH,1998-05-01,8.703125
+87736,UNH,1998-05-04,8.710938453674316
+87737,UNH,1998-05-05,8.78125
+87738,UNH,1998-05-06,8.75
+87739,UNH,1998-05-07,8.796875
+87740,UNH,1998-05-08,9.078125
+87741,UNH,1998-05-11,9.007813453674316
+87742,UNH,1998-05-12,8.976563453674316
+87743,UNH,1998-05-13,9.046875
+87744,UNH,1998-05-14,9.09375
+87745,UNH,1998-05-15,8.789063453674316
+87746,UNH,1998-05-18,8.65625
+87747,UNH,1998-05-19,8.390625
+87748,UNH,1998-05-20,8.242188453674316
+87749,UNH,1998-05-21,8.5
+87750,UNH,1998-05-22,8.289063453674316
+87751,UNH,1998-05-26,8.125
+87752,UNH,1998-05-27,8.015625
+87753,UNH,1998-05-28,7.8125
+87754,UNH,1998-05-29,8.0
+87755,UNH,1998-06-01,7.90625
+87756,UNH,1998-06-02,7.773437976837158
+87757,UNH,1998-06-03,7.8125
+87758,UNH,1998-06-04,7.78125
+87759,UNH,1998-06-05,7.859375
+87760,UNH,1998-06-08,7.859375
+87761,UNH,1998-06-09,7.953125
+87762,UNH,1998-06-10,7.992187976837158
+87763,UNH,1998-06-11,7.976562976837158
+87764,UNH,1998-06-12,7.984375
+87765,UNH,1998-06-15,7.84375
+87766,UNH,1998-06-16,7.742187976837158
+87767,UNH,1998-06-17,7.867187976837158
+87768,UNH,1998-06-18,8.007813453674316
+87769,UNH,1998-06-19,7.921875
+87770,UNH,1998-06-22,7.804687976837158
+87771,UNH,1998-06-23,7.75
+87772,UNH,1998-06-24,7.960937976837158
+87773,UNH,1998-06-25,8.007813453674316
+87774,UNH,1998-06-26,8.15625
+87775,UNH,1998-06-29,8.226563453674316
+87776,UNH,1998-06-30,7.960937976837158
+87777,UNH,1998-07-01,8.210938453674316
+87778,UNH,1998-07-02,8.132813453674316
+87779,UNH,1998-07-06,8.125
+87780,UNH,1998-07-07,8.117188453674316
+87781,UNH,1998-07-08,8.125
+87782,UNH,1998-07-09,8.054688453674316
+87783,UNH,1998-07-10,7.945312976837158
+87784,UNH,1998-07-13,7.84375
+87785,UNH,1998-07-14,7.804687976837158
+87786,UNH,1998-07-15,7.6875
+87787,UNH,1998-07-16,7.6875
+87788,UNH,1998-07-17,7.765625
+87789,UNH,1998-07-20,7.664062976837158
+87790,UNH,1998-07-21,7.484375
+87791,UNH,1998-07-22,7.289062976837158
+87792,UNH,1998-07-23,7.070312976837158
+87793,UNH,1998-07-24,7.09375
+87794,UNH,1998-07-27,7.0625
+87795,UNH,1998-07-28,7.210937976837158
+87796,UNH,1998-07-29,7.21875
+87797,UNH,1998-07-30,6.9375
+87798,UNH,1998-07-31,7.0625
+87799,UNH,1998-08-03,6.898437976837158
+87800,UNH,1998-08-04,6.570312976837158
+87801,UNH,1998-08-05,6.609375
+87802,UNH,1998-08-06,4.734375
+87803,UNH,1998-08-07,4.539062976837158
+87804,UNH,1998-08-10,4.171875
+87805,UNH,1998-08-11,4.375
+87806,UNH,1998-08-12,4.359375
+87807,UNH,1998-08-13,4.007812976837158
+87808,UNH,1998-08-14,3.914062976837158
+87809,UNH,1998-08-17,3.992187976837158
+87810,UNH,1998-08-18,4.03125
+87811,UNH,1998-08-19,4.039062976837158
+87812,UNH,1998-08-20,4.101562976837158
+87813,UNH,1998-08-21,4.257812976837158
+87814,UNH,1998-08-24,4.28125
+87815,UNH,1998-08-25,4.398437976837158
+87816,UNH,1998-08-26,4.40625
+87817,UNH,1998-08-27,4.328125
+87818,UNH,1998-08-28,4.460937976837158
+87819,UNH,1998-08-31,4.515625
+87820,UNH,1998-09-01,4.703125
+87821,UNH,1998-09-02,4.59375
+87822,UNH,1998-09-03,4.59375
+87823,UNH,1998-09-04,4.5
+87824,UNH,1998-09-08,4.640625
+87825,UNH,1998-09-09,4.4375
+87826,UNH,1998-09-10,4.453125
+87827,UNH,1998-09-11,4.5
+87828,UNH,1998-09-14,4.640625
+87829,UNH,1998-09-15,4.703125
+87830,UNH,1998-09-16,4.742187976837158
+87831,UNH,1998-09-17,4.953125
+87832,UNH,1998-09-18,5.15625
+87833,UNH,1998-09-21,5.015625
+87834,UNH,1998-09-22,5.023437976837158
+87835,UNH,1998-09-23,5.203125
+87836,UNH,1998-09-24,4.882812976837158
+87837,UNH,1998-09-25,4.703125
+87838,UNH,1998-09-28,4.742187976837158
+87839,UNH,1998-09-29,4.570312976837158
+87840,UNH,1998-09-30,4.375
+87841,UNH,1998-10-01,4.171875
+87842,UNH,1998-10-02,4.601562976837158
+87843,UNH,1998-10-05,4.6875
+87844,UNH,1998-10-06,4.75
+87845,UNH,1998-10-07,4.75
+87846,UNH,1998-10-08,4.398437976837158
+87847,UNH,1998-10-09,4.640625
+87848,UNH,1998-10-12,4.664062976837158
+87849,UNH,1998-10-13,4.609375
+87850,UNH,1998-10-14,4.6875
+87851,UNH,1998-10-15,4.945312976837158
+87852,UNH,1998-10-16,4.84375
+87853,UNH,1998-10-19,4.960937976837158
+87854,UNH,1998-10-20,4.710937976837158
+87855,UNH,1998-10-21,4.695312976837158
+87856,UNH,1998-10-22,4.609375
+87857,UNH,1998-10-23,4.570312976837158
+87858,UNH,1998-10-26,4.570312976837158
+87859,UNH,1998-10-27,4.601562976837158
+87860,UNH,1998-10-28,4.640625
+87861,UNH,1998-10-29,5.140625
+87862,UNH,1998-10-30,5.375
+87863,UNH,1998-11-02,5.578125
+87864,UNH,1998-11-03,5.6875
+87865,UNH,1998-11-04,5.742187976837158
+87866,UNH,1998-11-05,5.804687976837158
+87867,UNH,1998-11-06,6.210937976837158
+87868,UNH,1998-11-09,6.148437976837158
+87869,UNH,1998-11-10,6.09375
+87870,UNH,1998-11-11,5.851562976837158
+87871,UNH,1998-11-12,5.734375
+87872,UNH,1998-11-13,5.664062976837158
+87873,UNH,1998-11-16,5.523437976837158
+87874,UNH,1998-11-17,5.6875
+87875,UNH,1998-11-18,5.953125
+87876,UNH,1998-11-19,6.070312976837158
+87877,UNH,1998-11-20,6.0
+87878,UNH,1998-11-23,5.859375
+87879,UNH,1998-11-24,5.867187976837158
+87880,UNH,1998-11-25,5.742187976837158
+87881,UNH,1998-11-27,5.8125
+87882,UNH,1998-11-30,5.640625
+87883,UNH,1998-12-01,5.617187976837158
+87884,UNH,1998-12-02,6.0
+87885,UNH,1998-12-03,5.71875
+87886,UNH,1998-12-04,5.84375
+87887,UNH,1998-12-07,5.992187976837158
+87888,UNH,1998-12-08,6.023437976837158
+87889,UNH,1998-12-09,5.414062976837158
+87890,UNH,1998-12-10,5.375
+87891,UNH,1998-12-11,5.65625
+87892,UNH,1998-12-14,5.375
+87893,UNH,1998-12-15,5.351562976837158
+87894,UNH,1998-12-16,5.476562976837158
+87895,UNH,1998-12-17,5.445312976837158
+87896,UNH,1998-12-18,5.414062976837158
+87897,UNH,1998-12-21,5.578125
+87898,UNH,1998-12-22,5.46875
+87899,UNH,1998-12-23,5.546875
+87900,UNH,1998-12-24,5.578125
+87901,UNH,1998-12-28,5.5625
+87902,UNH,1998-12-29,5.5
+87903,UNH,1998-12-30,5.570312976837158
+87904,UNH,1998-12-31,5.382812976837158
+87905,UNH,1999-01-04,5.664062976837158
+87906,UNH,1999-01-05,5.757812976837158
+87907,UNH,1999-01-06,6.0
+87908,UNH,1999-01-07,5.898437976837158
+87909,UNH,1999-01-08,5.6875
+87910,UNH,1999-01-11,5.773437976837158
+87911,UNH,1999-01-12,5.640625
+87912,UNH,1999-01-13,5.367187976837158
+87913,UNH,1999-01-14,5.335937976837158
+87914,UNH,1999-01-15,5.648437976837158
+87915,UNH,1999-01-19,5.515625
+87916,UNH,1999-01-20,5.445312976837158
+87917,UNH,1999-01-21,5.210937976837158
+87918,UNH,1999-01-22,5.5
+87919,UNH,1999-01-25,5.40625
+87920,UNH,1999-01-26,5.164062976837158
+87921,UNH,1999-01-27,5.335937976837158
+87922,UNH,1999-01-28,5.5625
+87923,UNH,1999-01-29,5.59375
+87924,UNH,1999-02-01,5.9375
+87925,UNH,1999-02-02,5.875
+87926,UNH,1999-02-03,5.890625
+87927,UNH,1999-02-04,5.75
+87928,UNH,1999-02-05,5.65625
+87929,UNH,1999-02-08,5.5625
+87930,UNH,1999-02-09,5.25
+87931,UNH,1999-02-10,5.3125
+87932,UNH,1999-02-11,5.453125
+87933,UNH,1999-02-12,5.570312976837158
+87934,UNH,1999-02-16,5.9375
+87935,UNH,1999-02-17,5.851562976837158
+87936,UNH,1999-02-18,5.898437976837158
+87937,UNH,1999-02-19,5.875
+87938,UNH,1999-02-22,6.117187976837158
+87939,UNH,1999-02-23,6.117187976837158
+87940,UNH,1999-02-24,5.945312976837158
+87941,UNH,1999-02-25,5.976562976837158
+87942,UNH,1999-02-26,6.164062976837158
+87943,UNH,1999-03-01,6.242187976837158
+87944,UNH,1999-03-02,6.492187976837158
+87945,UNH,1999-03-03,6.296875
+87946,UNH,1999-03-04,6.25
+87947,UNH,1999-03-05,6.445312976837158
+87948,UNH,1999-03-08,6.46875
+87949,UNH,1999-03-09,6.554687976837158
+87950,UNH,1999-03-10,6.539062976837158
+87951,UNH,1999-03-11,6.703125
+87952,UNH,1999-03-12,6.570312976837158
+87953,UNH,1999-03-15,6.734375
+87954,UNH,1999-03-16,6.75
+87955,UNH,1999-03-17,6.695312976837158
+87956,UNH,1999-03-18,6.703125
+87957,UNH,1999-03-19,6.703125
+87958,UNH,1999-03-22,6.78125
+87959,UNH,1999-03-23,6.617187976837158
+87960,UNH,1999-03-24,6.570312976837158
+87961,UNH,1999-03-25,6.59375
+87962,UNH,1999-03-26,6.546875
+87963,UNH,1999-03-29,6.46875
+87964,UNH,1999-03-30,6.507812976837158
+87965,UNH,1999-03-31,6.578125
+87966,UNH,1999-04-01,6.59375
+87967,UNH,1999-04-05,6.648437976837158
+87968,UNH,1999-04-06,6.3125
+87969,UNH,1999-04-07,6.335937976837158
+87970,UNH,1999-04-08,5.585937976837158
+87971,UNH,1999-04-09,5.921875
+87972,UNH,1999-04-12,5.8125
+87973,UNH,1999-04-13,5.75
+87974,UNH,1999-04-14,5.945312976837158
+87975,UNH,1999-04-15,6.085937976837158
+87976,UNH,1999-04-16,6.257812976837158
+87977,UNH,1999-04-19,6.382812976837158
+87978,UNH,1999-04-20,6.773437976837158
+87979,UNH,1999-04-21,6.75
+87980,UNH,1999-04-22,6.734375
+87981,UNH,1999-04-23,6.734375
+87982,UNH,1999-04-26,6.796875
+87983,UNH,1999-04-27,6.835937976837158
+87984,UNH,1999-04-28,6.960937976837158
+87985,UNH,1999-04-29,7.023437976837158
+87986,UNH,1999-04-30,7.015625
+87987,UNH,1999-05-03,7.179687976837158
+87988,UNH,1999-05-04,7.4375
+87989,UNH,1999-05-05,7.5625
+87990,UNH,1999-05-06,7.296875
+87991,UNH,1999-05-07,7.375
+87992,UNH,1999-05-10,7.359375
+87993,UNH,1999-05-11,7.507812976837158
+87994,UNH,1999-05-12,7.5625
+87995,UNH,1999-05-13,7.453125
+87996,UNH,1999-05-14,7.15625
+87997,UNH,1999-05-17,7.0625
+87998,UNH,1999-05-18,7.125
+87999,UNH,1999-05-19,7.484375
+88000,UNH,1999-05-20,8.328125
+88001,UNH,1999-05-21,7.875
+88002,UNH,1999-05-24,7.492187976837158
+88003,UNH,1999-05-25,7.5625
+88004,UNH,1999-05-26,7.375
+88005,UNH,1999-05-27,7.359375
+88006,UNH,1999-05-28,7.289062976837158
+88007,UNH,1999-06-01,7.265625
+88008,UNH,1999-06-02,7.835937976837158
+88009,UNH,1999-06-03,8.0
+88010,UNH,1999-06-04,8.226563453674316
+88011,UNH,1999-06-07,8.484375
+88012,UNH,1999-06-08,8.273438453674316
+88013,UNH,1999-06-09,8.054688453674316
+88014,UNH,1999-06-10,8.28125
+88015,UNH,1999-06-11,8.71875
+88016,UNH,1999-06-14,8.6875
+88017,UNH,1999-06-15,8.679688453674316
+88018,UNH,1999-06-16,8.53125
+88019,UNH,1999-06-17,8.40625
+88020,UNH,1999-06-18,8.359375
+88021,UNH,1999-06-21,8.226563453674316
+88022,UNH,1999-06-22,8.0625
+88023,UNH,1999-06-23,7.992187976837158
+88024,UNH,1999-06-24,7.820312976837158
+88025,UNH,1999-06-25,7.554687976837158
+88026,UNH,1999-06-28,7.882812976837158
+88027,UNH,1999-06-29,8.078125
+88028,UNH,1999-06-30,7.828125
+88029,UNH,1999-07-01,7.609375
+88030,UNH,1999-07-02,7.695312976837158
+88031,UNH,1999-07-06,7.8125
+88032,UNH,1999-07-07,7.601562976837158
+88033,UNH,1999-07-08,7.632812976837158
+88034,UNH,1999-07-09,7.570312976837158
+88035,UNH,1999-07-12,7.257812976837158
+88036,UNH,1999-07-13,7.320312976837158
+88037,UNH,1999-07-14,6.992187976837158
+88038,UNH,1999-07-15,7.617187976837158
+88039,UNH,1999-07-16,7.648437976837158
+88040,UNH,1999-07-19,7.546875
+88041,UNH,1999-07-20,7.828125
+88042,UNH,1999-07-21,7.710937976837158
+88043,UNH,1999-07-22,7.8125
+88044,UNH,1999-07-23,7.78125
+88045,UNH,1999-07-26,8.25
+88046,UNH,1999-07-27,7.96875
+88047,UNH,1999-07-28,8.007813453674316
+88048,UNH,1999-07-29,7.773437976837158
+88049,UNH,1999-07-30,7.625
+88050,UNH,1999-08-02,7.734375
+88051,UNH,1999-08-03,7.164062976837158
+88052,UNH,1999-08-04,6.945312976837158
+88053,UNH,1999-08-05,7.867187976837158
+88054,UNH,1999-08-06,7.734375
+88055,UNH,1999-08-09,7.546875
+88056,UNH,1999-08-10,7.226562976837158
+88057,UNH,1999-08-11,7.1875
+88058,UNH,1999-08-12,7.546875
+88059,UNH,1999-08-13,7.867187976837158
+88060,UNH,1999-08-16,7.890625
+88061,UNH,1999-08-17,7.9375
+88062,UNH,1999-08-18,7.9375
+88063,UNH,1999-08-19,7.828125
+88064,UNH,1999-08-20,7.8125
+88065,UNH,1999-08-23,7.890625
+88066,UNH,1999-08-24,7.710937976837158
+88067,UNH,1999-08-25,7.8125
+88068,UNH,1999-08-26,7.726562976837158
+88069,UNH,1999-08-27,7.734375
+88070,UNH,1999-08-30,7.507812976837158
+88071,UNH,1999-08-31,7.601562976837158
+88072,UNH,1999-09-01,7.882812976837158
+88073,UNH,1999-09-02,7.859375
+88074,UNH,1999-09-03,7.992187976837158
+88075,UNH,1999-09-07,8.0
+88076,UNH,1999-09-08,7.9375
+88077,UNH,1999-09-09,7.742187976837158
+88078,UNH,1999-09-10,7.515625
+88079,UNH,1999-09-13,7.585937976837158
+88080,UNH,1999-09-14,7.703125
+88081,UNH,1999-09-15,7.71875
+88082,UNH,1999-09-16,7.710937976837158
+88083,UNH,1999-09-17,7.617187976837158
+88084,UNH,1999-09-20,7.25
+88085,UNH,1999-09-21,7.265625
+88086,UNH,1999-09-22,7.5
+88087,UNH,1999-09-23,7.609375
+88088,UNH,1999-09-24,7.3125
+88089,UNH,1999-09-27,7.429687976837158
+88090,UNH,1999-09-28,7.523437976837158
+88091,UNH,1999-09-29,7.5625
+88092,UNH,1999-09-30,6.085937976837158
+88093,UNH,1999-10-01,5.71875
+88094,UNH,1999-10-04,5.28125
+88095,UNH,1999-10-05,5.367187976837158
+88096,UNH,1999-10-06,5.375
+88097,UNH,1999-10-07,5.351562976837158
+88098,UNH,1999-10-08,5.28125
+88099,UNH,1999-10-11,5.421875
+88100,UNH,1999-10-12,5.140625
+88101,UNH,1999-10-13,5.015625
+88102,UNH,1999-10-14,5.3125
+88103,UNH,1999-10-15,5.398437976837158
+88104,UNH,1999-10-18,5.523437976837158
+88105,UNH,1999-10-19,5.5
+88106,UNH,1999-10-20,5.765625
+88107,UNH,1999-10-21,6.023437976837158
+88108,UNH,1999-10-22,6.070312976837158
+88109,UNH,1999-10-25,6.117187976837158
+88110,UNH,1999-10-26,6.125
+88111,UNH,1999-10-27,6.15625
+88112,UNH,1999-10-28,6.242187976837158
+88113,UNH,1999-10-29,6.460937976837158
+88114,UNH,1999-11-01,6.523437976837158
+88115,UNH,1999-11-02,6.914062976837158
+88116,UNH,1999-11-03,6.617187976837158
+88117,UNH,1999-11-04,6.5
+88118,UNH,1999-11-05,6.570312976837158
+88119,UNH,1999-11-08,6.867187976837158
+88120,UNH,1999-11-09,6.664062976837158
+88121,UNH,1999-11-10,6.648437976837158
+88122,UNH,1999-11-11,6.585937976837158
+88123,UNH,1999-11-12,6.65625
+88124,UNH,1999-11-15,6.820312976837158
+88125,UNH,1999-11-16,6.882812976837158
+88126,UNH,1999-11-17,7.046875
+88127,UNH,1999-11-18,7.3125
+88128,UNH,1999-11-19,6.960937976837158
+88129,UNH,1999-11-22,6.875
+88130,UNH,1999-11-23,6.960937976837158
+88131,UNH,1999-11-24,6.617187976837158
+88132,UNH,1999-11-26,6.476562976837158
+88133,UNH,1999-11-29,6.289062976837158
+88134,UNH,1999-11-30,6.492187976837158
+88135,UNH,1999-12-01,6.601562976837158
+88136,UNH,1999-12-02,6.820312976837158
+88137,UNH,1999-12-03,6.757812976837158
+88138,UNH,1999-12-06,6.757812976837158
+88139,UNH,1999-12-07,6.554687976837158
+88140,UNH,1999-12-08,6.570312976837158
+88141,UNH,1999-12-09,6.3125
+88142,UNH,1999-12-10,6.367187976837158
+88143,UNH,1999-12-13,6.28125
+88144,UNH,1999-12-14,6.5
+88145,UNH,1999-12-15,6.609375
+88146,UNH,1999-12-16,6.4375
+88147,UNH,1999-12-17,6.34375
+88148,UNH,1999-12-20,6.203125
+88149,UNH,1999-12-21,6.203125
+88150,UNH,1999-12-22,6.28125
+88151,UNH,1999-12-23,6.369141101837158
+88152,UNH,1999-12-27,6.476562976837158
+88153,UNH,1999-12-28,6.460937976837158
+88154,UNH,1999-12-29,6.523437976837158
+88155,UNH,1999-12-30,6.632812976837158
+88156,UNH,1999-12-31,6.640625
+88157,UNH,2000-01-03,6.71875
+88158,UNH,2000-01-04,6.632812976837158
+88159,UNH,2000-01-05,6.617187976837158
+88160,UNH,2000-01-06,6.859375
+88161,UNH,2000-01-07,7.664062976837158
+88162,UNH,2000-01-10,7.53125
+88163,UNH,2000-01-11,7.546875
+88164,UNH,2000-01-12,7.476562976837158
+88165,UNH,2000-01-13,7.710937976837158
+88166,UNH,2000-01-14,7.703125
+88167,UNH,2000-01-18,7.375
+88168,UNH,2000-01-19,7.4375
+88169,UNH,2000-01-20,7.625
+88170,UNH,2000-01-21,7.296875
+88171,UNH,2000-01-24,6.898437976837158
+88172,UNH,2000-01-25,6.898437976837158
+88173,UNH,2000-01-26,6.882812976837158
+88174,UNH,2000-01-27,6.773437976837158
+88175,UNH,2000-01-28,6.578125
+88176,UNH,2000-01-31,6.625
+88177,UNH,2000-02-01,6.804687976837158
+88178,UNH,2000-02-02,6.984375
+88179,UNH,2000-02-03,6.921875
+88180,UNH,2000-02-04,7.09375
+88181,UNH,2000-02-07,7.273437976837158
+88182,UNH,2000-02-08,7.0
+88183,UNH,2000-02-09,6.742187976837158
+88184,UNH,2000-02-10,7.234375
+88185,UNH,2000-02-11,7.0
+88186,UNH,2000-02-14,7.109375
+88187,UNH,2000-02-15,7.421875
+88188,UNH,2000-02-16,7.664062976837158
+88189,UNH,2000-02-17,7.859375
+88190,UNH,2000-02-18,7.234375
+88191,UNH,2000-02-22,7.351562976837158
+88192,UNH,2000-02-23,7.15625
+88193,UNH,2000-02-24,6.578125
+88194,UNH,2000-02-25,6.40625
+88195,UNH,2000-02-28,6.429687976837158
+88196,UNH,2000-02-29,6.390625
+88197,UNH,2000-03-01,6.828125
+88198,UNH,2000-03-02,6.5625
+88199,UNH,2000-03-03,6.804687976837158
+88200,UNH,2000-03-06,6.5625
+88201,UNH,2000-03-07,6.125
+88202,UNH,2000-03-08,5.953125
+88203,UNH,2000-03-09,6.132812976837158
+88204,UNH,2000-03-10,6.359375
+88205,UNH,2000-03-13,6.257812976837158
+88206,UNH,2000-03-14,6.257812976837158
+88207,UNH,2000-03-15,6.429687976837158
+88208,UNH,2000-03-16,6.515625
+88209,UNH,2000-03-17,6.453125
+88210,UNH,2000-03-20,6.625
+88211,UNH,2000-03-21,6.75
+88212,UNH,2000-03-22,6.617187976837158
+88213,UNH,2000-03-23,6.828125
+88214,UNH,2000-03-24,7.179687976837158
+88215,UNH,2000-03-27,6.96875
+88216,UNH,2000-03-28,6.921875
+88217,UNH,2000-03-29,6.960937976837158
+88218,UNH,2000-03-30,7.15625
+88219,UNH,2000-03-31,7.453125
+88220,UNH,2000-04-03,7.757812976837158
+88221,UNH,2000-04-04,7.59375
+88222,UNH,2000-04-05,7.5
+88223,UNH,2000-04-06,7.710937976837158
+88224,UNH,2000-04-07,7.71875
+88225,UNH,2000-04-10,7.984375
+88226,UNH,2000-04-11,8.179688453674316
+88227,UNH,2000-04-12,8.484375
+88228,UNH,2000-04-13,8.296875
+88229,UNH,2000-04-14,7.992187976837158
+88230,UNH,2000-04-17,7.96875
+88231,UNH,2000-04-18,8.109375
+88232,UNH,2000-04-19,8.085938453674316
+88233,UNH,2000-04-20,8.390625
+88234,UNH,2000-04-24,8.679688453674316
+88235,UNH,2000-04-25,8.53125
+88236,UNH,2000-04-26,8.414063453674316
+88237,UNH,2000-04-27,8.382813453674316
+88238,UNH,2000-04-28,8.335938453674316
+88239,UNH,2000-05-01,8.070313453674316
+88240,UNH,2000-05-02,7.875
+88241,UNH,2000-05-03,7.65625
+88242,UNH,2000-05-04,7.804687976837158
+88243,UNH,2000-05-05,7.882812976837158
+88244,UNH,2000-05-08,8.25
+88245,UNH,2000-05-09,8.484375
+88246,UNH,2000-05-10,8.546875
+88247,UNH,2000-05-11,8.648438453674316
+88248,UNH,2000-05-12,8.921875
+88249,UNH,2000-05-15,9.328125
+88250,UNH,2000-05-16,9.453125
+88251,UNH,2000-05-17,9.328125
+88252,UNH,2000-05-18,9.6875
+88253,UNH,2000-05-19,9.546875
+88254,UNH,2000-05-22,9.539063453674316
+88255,UNH,2000-05-23,9.429688453674316
+88256,UNH,2000-05-24,9.734375
+88257,UNH,2000-05-25,9.570313453674316
+88258,UNH,2000-05-26,9.484375
+88259,UNH,2000-05-30,9.492188453674316
+88260,UNH,2000-05-31,9.320313453674316
+88261,UNH,2000-06-01,9.5
+88262,UNH,2000-06-02,9.359375
+88263,UNH,2000-06-05,9.367188453674316
+88264,UNH,2000-06-06,9.171875
+88265,UNH,2000-06-07,9.203125
+88266,UNH,2000-06-08,9.25
+88267,UNH,2000-06-09,9.617188453674316
+88268,UNH,2000-06-12,9.98828125
+88269,UNH,2000-06-13,10.09375
+88270,UNH,2000-06-14,10.25
+88271,UNH,2000-06-15,10.25
+88272,UNH,2000-06-16,10.09375
+88273,UNH,2000-06-19,10.0
+88274,UNH,2000-06-20,10.023438453674316
+88275,UNH,2000-06-21,10.132813453674316
+88276,UNH,2000-06-22,10.046875
+88277,UNH,2000-06-23,9.984375
+88278,UNH,2000-06-26,9.96875
+88279,UNH,2000-06-27,10.023438453674316
+88280,UNH,2000-06-28,10.314453125
+88281,UNH,2000-06-29,10.75
+88282,UNH,2000-06-30,10.71875
+88283,UNH,2000-07-03,11.007813453674316
+88284,UNH,2000-07-05,11.125
+88285,UNH,2000-07-06,11.46875
+88286,UNH,2000-07-07,11.21875
+88287,UNH,2000-07-10,10.921875
+88288,UNH,2000-07-11,10.960938453674316
+88289,UNH,2000-07-12,11.15625
+88290,UNH,2000-07-13,10.71875
+88291,UNH,2000-07-14,10.5625
+88292,UNH,2000-07-17,10.867188453674316
+88293,UNH,2000-07-18,10.40625
+88294,UNH,2000-07-19,10.492188453674316
+88295,UNH,2000-07-20,10.609375
+88296,UNH,2000-07-21,10.625
+88297,UNH,2000-07-24,10.289063453674316
+88298,UNH,2000-07-25,9.84375
+88299,UNH,2000-07-26,9.773438453674316
+88300,UNH,2000-07-27,10.234375
+88301,UNH,2000-07-28,10.148438453674316
+88302,UNH,2000-07-31,10.226563453674316
+88303,UNH,2000-08-01,10.429688453674316
+88304,UNH,2000-08-02,10.453125
+88305,UNH,2000-08-03,10.617188453674316
+88306,UNH,2000-08-04,10.960938453674316
+88307,UNH,2000-08-07,10.992188453674316
+88308,UNH,2000-08-08,10.875
+88309,UNH,2000-08-09,10.984375
+88310,UNH,2000-08-10,11.046875
+88311,UNH,2000-08-11,11.53125
+88312,UNH,2000-08-14,11.6875
+88313,UNH,2000-08-15,11.632813453674316
+88314,UNH,2000-08-16,11.523438453674316
+88315,UNH,2000-08-17,11.601563453674316
+88316,UNH,2000-08-18,11.421875
+88317,UNH,2000-08-21,11.476563453674316
+88318,UNH,2000-08-22,11.6875
+88319,UNH,2000-08-23,11.421875
+88320,UNH,2000-08-24,11.40625
+88321,UNH,2000-08-25,11.21875
+88322,UNH,2000-08-28,11.25
+88323,UNH,2000-08-29,11.34375
+88324,UNH,2000-08-30,11.328125
+88325,UNH,2000-08-31,11.814453125
+88326,UNH,2000-09-01,11.742188453674316
+88327,UNH,2000-09-05,11.796875
+88328,UNH,2000-09-06,11.5625
+88329,UNH,2000-09-07,11.476563453674316
+88330,UNH,2000-09-08,11.3125
+88331,UNH,2000-09-11,11.6875
+88332,UNH,2000-09-12,11.429688453674316
+88333,UNH,2000-09-13,11.4375
+88334,UNH,2000-09-14,11.8125
+88335,UNH,2000-09-15,11.585938453674316
+88336,UNH,2000-09-18,11.398438453674316
+88337,UNH,2000-09-19,11.789063453674316
+88338,UNH,2000-09-20,11.539063453674316
+88339,UNH,2000-09-21,11.804688453674316
+88340,UNH,2000-09-22,12.226563453674316
+88341,UNH,2000-09-25,12.164063453674316
+88342,UNH,2000-09-26,12.179688453674316
+88343,UNH,2000-09-27,12.25
+88344,UNH,2000-09-28,12.429688453674316
+88345,UNH,2000-09-29,12.34375
+88346,UNH,2000-10-02,13.242188453674316
+88347,UNH,2000-10-03,13.164063453674316
+88348,UNH,2000-10-04,12.820313453674316
+88349,UNH,2000-10-05,13.101563453674316
+88350,UNH,2000-10-06,12.867188453674316
+88351,UNH,2000-10-09,12.875
+88352,UNH,2000-10-10,13.234375
+88353,UNH,2000-10-11,13.1875
+88354,UNH,2000-10-12,12.6875
+88355,UNH,2000-10-13,12.984375
+88356,UNH,2000-10-16,13.617188453674316
+88357,UNH,2000-10-17,13.351563453674316
+88358,UNH,2000-10-18,13.101563453674316
+88359,UNH,2000-10-19,13.070313453674316
+88360,UNH,2000-10-20,13.164063453674316
+88361,UNH,2000-10-23,13.070313453674316
+88362,UNH,2000-10-24,13.328125
+88363,UNH,2000-10-25,13.0625
+88364,UNH,2000-10-26,13.429688453674316
+88365,UNH,2000-10-27,13.710938453674316
+88366,UNH,2000-10-30,14.5
+88367,UNH,2000-10-31,13.671875
+88368,UNH,2000-11-01,13.265625
+88369,UNH,2000-11-02,13.03125
+88370,UNH,2000-11-03,13.265625
+88371,UNH,2000-11-06,13.632813453674316
+88372,UNH,2000-11-07,13.59375
+88373,UNH,2000-11-08,13.8125
+88374,UNH,2000-11-09,14.203125
+88375,UNH,2000-11-10,14.125
+88376,UNH,2000-11-13,13.742188453674316
+88377,UNH,2000-11-14,14.164063453674316
+88378,UNH,2000-11-15,14.367188453674316
+88379,UNH,2000-11-16,14.40625
+88380,UNH,2000-11-17,14.429688453674316
+88381,UNH,2000-11-20,14.375
+88382,UNH,2000-11-21,14.40625
+88383,UNH,2000-11-22,14.085938453674316
+88384,UNH,2000-11-24,14.382813453674316
+88385,UNH,2000-11-27,14.40625
+88386,UNH,2000-11-28,14.546875
+88387,UNH,2000-11-29,14.78125
+88388,UNH,2000-11-30,14.664063453674316
+88389,UNH,2000-12-01,14.5
+88390,UNH,2000-12-04,14.609375
+88391,UNH,2000-12-05,14.796875
+88392,UNH,2000-12-06,14.71875
+88393,UNH,2000-12-07,14.59375
+88394,UNH,2000-12-08,14.90625
+88395,UNH,2000-12-11,15.054688453674316
+88396,UNH,2000-12-12,14.789063453674316
+88397,UNH,2000-12-13,14.765625
+88398,UNH,2000-12-14,14.414063453674316
+88399,UNH,2000-12-15,14.6875
+88400,UNH,2000-12-18,15.109375
+88401,UNH,2000-12-19,14.632813453674316
+88402,UNH,2000-12-20,14.734375
+88403,UNH,2000-12-21,15.085938453674316
+88404,UNH,2000-12-22,14.9375
+88405,UNH,2000-12-26,15.3125
+88406,UNH,2000-12-27,15.21875
+88407,UNH,2000-12-28,15.625
+88408,UNH,2000-12-29,15.34375
+88409,UNH,2001-01-02,14.734375
+88410,UNH,2001-01-03,14.296875
+88411,UNH,2001-01-04,13.296875
+88412,UNH,2001-01-05,13.484375
+88413,UNH,2001-01-08,13.4375
+88414,UNH,2001-01-09,13.578125
+88415,UNH,2001-01-10,14.125
+88416,UNH,2001-01-11,13.84375
+88417,UNH,2001-01-12,13.546875
+88418,UNH,2001-01-16,13.421875
+88419,UNH,2001-01-17,13.171875
+88420,UNH,2001-01-18,13.0625
+88421,UNH,2001-01-19,12.890625
+88422,UNH,2001-01-22,13.828125
+88423,UNH,2001-01-23,14.625
+88424,UNH,2001-01-24,14.921875
+88425,UNH,2001-01-25,15.125
+88426,UNH,2001-01-26,14.953125
+88427,UNH,2001-01-29,14.6899995803833
+88428,UNH,2001-01-30,14.270000457763672
+88429,UNH,2001-01-31,14.102499961853027
+88430,UNH,2001-02-01,14.1850004196167
+88431,UNH,2001-02-02,15.274999618530272
+88432,UNH,2001-02-05,15.602499961853027
+88433,UNH,2001-02-06,15.225000381469728
+88434,UNH,2001-02-07,15.467499732971191
+88435,UNH,2001-02-08,15.225000381469728
+88436,UNH,2001-02-09,14.637499809265137
+88437,UNH,2001-02-12,14.779999732971191
+88438,UNH,2001-02-13,14.647500038146973
+88439,UNH,2001-02-14,14.25
+88440,UNH,2001-02-15,14.0625
+88441,UNH,2001-02-16,14.227499961853027
+88442,UNH,2001-02-20,14.149999618530272
+88443,UNH,2001-02-21,14.119999885559082
+88444,UNH,2001-02-22,13.765000343322754
+88445,UNH,2001-02-23,13.582500457763672
+88446,UNH,2001-02-26,14.047499656677246
+88447,UNH,2001-02-27,14.352499961853027
+88448,UNH,2001-02-28,14.807499885559082
+88449,UNH,2001-03-01,14.7475004196167
+88450,UNH,2001-03-02,15.197500228881836
+88451,UNH,2001-03-05,15.0
+88452,UNH,2001-03-06,15.1274995803833
+88453,UNH,2001-03-07,15.125
+88454,UNH,2001-03-08,15.375
+88455,UNH,2001-03-09,15.2475004196167
+88456,UNH,2001-03-12,14.914999961853027
+88457,UNH,2001-03-13,14.725000381469728
+88458,UNH,2001-03-14,14.524999618530272
+88459,UNH,2001-03-15,14.477499961853027
+88460,UNH,2001-03-16,13.954999923706056
+88461,UNH,2001-03-19,14.1875
+88462,UNH,2001-03-20,14.1875
+88463,UNH,2001-03-21,13.574999809265137
+88464,UNH,2001-03-22,13.175000190734863
+88465,UNH,2001-03-23,13.625
+88466,UNH,2001-03-26,14.024999618530272
+88467,UNH,2001-03-27,14.085000038146973
+88468,UNH,2001-03-28,14.024999618530272
+88469,UNH,2001-03-29,14.447500228881836
+88470,UNH,2001-03-30,14.8149995803833
+88471,UNH,2001-04-02,14.625
+88472,UNH,2001-04-03,14.557499885559082
+88473,UNH,2001-04-04,14.96500015258789
+88474,UNH,2001-04-05,15.0
+88475,UNH,2001-04-06,14.734999656677246
+88476,UNH,2001-04-09,14.94499969482422
+88477,UNH,2001-04-10,14.787500381469728
+88478,UNH,2001-04-11,14.454999923706056
+88479,UNH,2001-04-12,14.607500076293944
+88480,UNH,2001-04-16,14.557499885559082
+88481,UNH,2001-04-17,14.760000228881836
+88482,UNH,2001-04-18,15.170000076293944
+88483,UNH,2001-04-19,15.100000381469728
+88484,UNH,2001-04-20,15.052499771118164
+88485,UNH,2001-04-23,14.9350004196167
+88486,UNH,2001-04-24,15.1899995803833
+88487,UNH,2001-04-25,15.75
+88488,UNH,2001-04-26,16.217500686645508
+88489,UNH,2001-04-27,16.30500030517578
+88490,UNH,2001-04-30,16.3700008392334
+88491,UNH,2001-05-01,16.540000915527344
+88492,UNH,2001-05-02,15.800000190734863
+88493,UNH,2001-05-03,15.399999618530272
+88494,UNH,2001-05-04,15.287500381469728
+88495,UNH,2001-05-07,15.199999809265137
+88496,UNH,2001-05-08,14.77750015258789
+88497,UNH,2001-05-09,14.800000190734863
+88498,UNH,2001-05-10,14.354999542236328
+88499,UNH,2001-05-11,14.612500190734863
+88500,UNH,2001-05-14,14.787500381469728
+88501,UNH,2001-05-15,14.81999969482422
+88502,UNH,2001-05-16,15.192500114440918
+88503,UNH,2001-05-17,14.592499732971191
+88504,UNH,2001-05-18,14.18000030517578
+88505,UNH,2001-05-21,13.869999885559082
+88506,UNH,2001-05-22,13.574999809265137
+88507,UNH,2001-05-23,13.25749969482422
+88508,UNH,2001-05-24,13.824999809265137
+88509,UNH,2001-05-25,13.612500190734863
+88510,UNH,2001-05-29,13.449999809265137
+88511,UNH,2001-05-30,13.80500030517578
+88512,UNH,2001-05-31,14.375
+88513,UNH,2001-06-01,14.175000190734863
+88514,UNH,2001-06-04,14.1899995803833
+88515,UNH,2001-06-05,14.279999732971191
+88516,UNH,2001-06-06,14.600000381469728
+88517,UNH,2001-06-07,14.44499969482422
+88518,UNH,2001-06-08,14.557499885559082
+88519,UNH,2001-06-11,14.177499771118164
+88520,UNH,2001-06-12,14.199999809265137
+88521,UNH,2001-06-13,14.399999618530272
+88522,UNH,2001-06-14,14.545000076293944
+88523,UNH,2001-06-15,14.28499984741211
+88524,UNH,2001-06-18,14.600000381469728
+88525,UNH,2001-06-19,14.50749969482422
+88526,UNH,2001-06-20,14.699999809265137
+88527,UNH,2001-06-21,15.140000343322754
+88528,UNH,2001-06-22,15.292499542236328
+88529,UNH,2001-06-25,15.572500228881836
+88530,UNH,2001-06-26,15.4375
+88531,UNH,2001-06-27,15.725000381469728
+88532,UNH,2001-06-28,15.637499809265137
+88533,UNH,2001-06-29,15.4375
+88534,UNH,2001-07-02,15.614999771118164
+88535,UNH,2001-07-03,15.56999969482422
+88536,UNH,2001-07-05,15.477499961853027
+88537,UNH,2001-07-06,15.479999542236328
+88538,UNH,2001-07-09,15.875
+88539,UNH,2001-07-10,15.725000381469728
+88540,UNH,2001-07-11,15.869999885559082
+88541,UNH,2001-07-12,16.267499923706055
+88542,UNH,2001-07-13,16.447500228881836
+88543,UNH,2001-07-16,16.174999237060547
+88544,UNH,2001-07-17,16.4950008392334
+88545,UNH,2001-07-18,16.59000015258789
+88546,UNH,2001-07-19,16.657499313354492
+88547,UNH,2001-07-20,16.454999923706055
+88548,UNH,2001-07-23,16.4375
+88549,UNH,2001-07-24,16.252500534057617
+88550,UNH,2001-07-25,16.114999771118164
+88551,UNH,2001-07-26,16.252500534057617
+88552,UNH,2001-07-27,16.25
+88553,UNH,2001-07-30,16.637500762939453
+88554,UNH,2001-07-31,16.854999542236328
+88555,UNH,2001-08-01,16.25
+88556,UNH,2001-08-02,15.987500190734863
+88557,UNH,2001-08-03,16.072500228881836
+88558,UNH,2001-08-06,15.880000114440918
+88559,UNH,2001-08-07,16.094999313354492
+88560,UNH,2001-08-08,15.917499542236328
+88561,UNH,2001-08-09,15.90999984741211
+88562,UNH,2001-08-10,16.094999313354492
+88563,UNH,2001-08-13,16.3174991607666
+88564,UNH,2001-08-14,16.375
+88565,UNH,2001-08-15,16.350000381469727
+88566,UNH,2001-08-16,16.600000381469727
+88567,UNH,2001-08-17,16.405000686645508
+88568,UNH,2001-08-20,16.522499084472656
+88569,UNH,2001-08-21,16.684999465942383
+88570,UNH,2001-08-22,16.844999313354492
+88571,UNH,2001-08-23,17.1875
+88572,UNH,2001-08-24,17.02750015258789
+88573,UNH,2001-08-27,17.125
+88574,UNH,2001-08-28,17.232500076293945
+88575,UNH,2001-08-29,17.3125
+88576,UNH,2001-08-30,17.1825008392334
+88577,UNH,2001-08-31,17.014999389648438
+88578,UNH,2001-09-04,16.997499465942383
+88579,UNH,2001-09-05,17.075000762939453
+88580,UNH,2001-09-06,16.71500015258789
+88581,UNH,2001-09-07,16.325000762939453
+88582,UNH,2001-09-10,16.600000381469727
+88583,UNH,2001-09-17,16.127500534057617
+88584,UNH,2001-09-18,15.625
+88585,UNH,2001-09-19,15.4375
+88586,UNH,2001-09-20,15.352499961853027
+88587,UNH,2001-09-21,14.987500190734863
+88588,UNH,2001-09-24,15.40250015258789
+88589,UNH,2001-09-25,15.7475004196167
+88590,UNH,2001-09-26,16.399999618530273
+88591,UNH,2001-09-27,16.497499465942383
+88592,UNH,2001-09-28,16.625
+88593,UNH,2001-10-01,16.725000381469727
+88594,UNH,2001-10-02,16.815000534057617
+88595,UNH,2001-10-03,16.815000534057617
+88596,UNH,2001-10-04,17.024999618530273
+88597,UNH,2001-10-05,17.155000686645508
+88598,UNH,2001-10-08,17.024999618530273
+88599,UNH,2001-10-09,17.020000457763672
+88600,UNH,2001-10-10,17.229999542236328
+88601,UNH,2001-10-11,16.920000076293945
+88602,UNH,2001-10-12,16.772499084472656
+88603,UNH,2001-10-15,17.05500030517578
+88604,UNH,2001-10-16,17.149999618530273
+88605,UNH,2001-10-17,17.012500762939453
+88606,UNH,2001-10-18,16.952499389648438
+88607,UNH,2001-10-19,16.90250015258789
+88608,UNH,2001-10-22,17.212499618530273
+88609,UNH,2001-10-23,17.002500534057617
+88610,UNH,2001-10-24,16.5
+88611,UNH,2001-10-25,16.625
+88612,UNH,2001-10-26,16.852500915527344
+88613,UNH,2001-10-29,16.81999969482422
+88614,UNH,2001-10-30,16.707500457763672
+88615,UNH,2001-10-31,16.4375
+88616,UNH,2001-11-01,16.30500030517578
+88617,UNH,2001-11-02,16.387500762939453
+88618,UNH,2001-11-05,16.52750015258789
+88619,UNH,2001-11-06,16.684999465942383
+88620,UNH,2001-11-07,16.475000381469727
+88621,UNH,2001-11-08,16.047500610351562
+88622,UNH,2001-11-09,15.88249969482422
+88623,UNH,2001-11-12,16.104999542236328
+88624,UNH,2001-11-13,16.237499237060547
+88625,UNH,2001-11-14,16.260000228881836
+88626,UNH,2001-11-15,16.287500381469727
+88627,UNH,2001-11-16,16.360000610351562
+88628,UNH,2001-11-19,16.850000381469727
+88629,UNH,2001-11-20,17.684999465942383
+88630,UNH,2001-11-21,17.717500686645508
+88631,UNH,2001-11-23,17.80500030517578
+88632,UNH,2001-11-26,17.862499237060547
+88633,UNH,2001-11-27,17.78499984741211
+88634,UNH,2001-11-28,17.924999237060547
+88635,UNH,2001-11-29,17.825000762939453
+88636,UNH,2001-11-30,17.862499237060547
+88637,UNH,2001-12-03,17.832500457763672
+88638,UNH,2001-12-04,17.822500228881836
+88639,UNH,2001-12-05,17.989999771118164
+88640,UNH,2001-12-06,18.04750061035156
+88641,UNH,2001-12-07,18.03499984741211
+88642,UNH,2001-12-10,17.8799991607666
+88643,UNH,2001-12-11,17.934999465942383
+88644,UNH,2001-12-12,17.424999237060547
+88645,UNH,2001-12-13,17.5
+88646,UNH,2001-12-14,17.739999771118164
+88647,UNH,2001-12-17,17.737499237060547
+88648,UNH,2001-12-18,17.75
+88649,UNH,2001-12-19,17.354999542236328
+88650,UNH,2001-12-20,17.315000534057617
+88651,UNH,2001-12-21,17.344999313354492
+88652,UNH,2001-12-24,17.565000534057617
+88653,UNH,2001-12-26,17.559999465942383
+88654,UNH,2001-12-27,17.637500762939453
+88655,UNH,2001-12-28,17.700000762939453
+88656,UNH,2001-12-31,17.6924991607666
+88657,UNH,2002-01-02,17.604999542236328
+88658,UNH,2002-01-03,17.407499313354492
+88659,UNH,2002-01-04,17.5
+88660,UNH,2002-01-07,17.387500762939453
+88661,UNH,2002-01-08,17.34000015258789
+88662,UNH,2002-01-09,17.389999389648438
+88663,UNH,2002-01-10,17.649999618530273
+88664,UNH,2002-01-11,17.9375
+88665,UNH,2002-01-14,18.125
+88666,UNH,2002-01-15,18.162500381469727
+88667,UNH,2002-01-16,18.25
+88668,UNH,2002-01-17,18.084999084472656
+88669,UNH,2002-01-18,18.145000457763672
+88670,UNH,2002-01-22,18.137500762939453
+88671,UNH,2002-01-23,18.100000381469727
+88672,UNH,2002-01-24,18.582500457763672
+88673,UNH,2002-01-25,18.549999237060547
+88674,UNH,2002-01-28,18.5
+88675,UNH,2002-01-29,18.237499237060547
+88676,UNH,2002-01-30,18.125
+88677,UNH,2002-01-31,18.587499618530277
+88678,UNH,2002-02-01,18.74250030517578
+88679,UNH,2002-02-04,18.475000381469727
+88680,UNH,2002-02-05,18.75
+88681,UNH,2002-02-06,18.649999618530277
+88682,UNH,2002-02-07,18.774999618530277
+88683,UNH,2002-02-08,18.607500076293945
+88684,UNH,2002-02-11,18.600000381469727
+88685,UNH,2002-02-12,18.88999938964844
+88686,UNH,2002-02-13,18.799999237060547
+88687,UNH,2002-02-14,18.63249969482422
+88688,UNH,2002-02-15,18.57749938964844
+88689,UNH,2002-02-19,18.45249938964844
+88690,UNH,2002-02-20,18.46999931335449
+88691,UNH,2002-02-21,18.729999542236328
+88692,UNH,2002-02-22,18.6825008392334
+88693,UNH,2002-02-25,18.592500686645508
+88694,UNH,2002-02-26,18.424999237060547
+88695,UNH,2002-02-27,18.237499237060547
+88696,UNH,2002-02-28,18.122499465942383
+88697,UNH,2002-03-01,17.8125
+88698,UNH,2002-03-04,17.032499313354492
+88699,UNH,2002-03-05,17.1875
+88700,UNH,2002-03-06,17.50749969482422
+88701,UNH,2002-03-07,17.649999618530273
+88702,UNH,2002-03-08,17.86750030517578
+88703,UNH,2002-03-11,18.270000457763672
+88704,UNH,2002-03-12,18.334999084472656
+88705,UNH,2002-03-13,18.412500381469727
+88706,UNH,2002-03-14,18.600000381469727
+88707,UNH,2002-03-15,18.637500762939453
+88708,UNH,2002-03-18,18.732500076293945
+88709,UNH,2002-03-19,18.82749938964844
+88710,UNH,2002-03-20,18.825000762939453
+88711,UNH,2002-03-21,18.834999084472656
+88712,UNH,2002-03-22,18.670000076293945
+88713,UNH,2002-03-25,18.587499618530277
+88714,UNH,2002-03-26,18.59499931335449
+88715,UNH,2002-03-27,18.850000381469727
+88716,UNH,2002-03-28,19.104999542236328
+88717,UNH,2002-04-01,18.97249984741211
+88718,UNH,2002-04-02,19.2549991607666
+88719,UNH,2002-04-03,19.162500381469727
+88720,UNH,2002-04-04,19.209999084472656
+88721,UNH,2002-04-05,19.36000061035156
+88722,UNH,2002-04-08,19.270000457763672
+88723,UNH,2002-04-09,19.325000762939453
+88724,UNH,2002-04-10,19.487499237060547
+88725,UNH,2002-04-11,19.587499618530277
+88726,UNH,2002-04-12,19.200000762939453
+88727,UNH,2002-04-15,19.125
+88728,UNH,2002-04-16,19.212499618530277
+88729,UNH,2002-04-17,19.89249992370605
+88730,UNH,2002-04-18,21.065000534057617
+88731,UNH,2002-04-19,21.44499969482422
+88732,UNH,2002-04-22,21.497499465942383
+88733,UNH,2002-04-23,21.287500381469727
+88734,UNH,2002-04-24,21.497499465942383
+88735,UNH,2002-04-25,21.75
+88736,UNH,2002-04-26,21.51000022888184
+88737,UNH,2002-04-29,21.5
+88738,UNH,2002-04-30,21.95249938964844
+88739,UNH,2002-05-01,22.40250015258789
+88740,UNH,2002-05-02,22.482500076293945
+88741,UNH,2002-05-03,22.387500762939453
+88742,UNH,2002-05-06,22.4375
+88743,UNH,2002-05-07,22.137500762939453
+88744,UNH,2002-05-08,22.477500915527344
+88745,UNH,2002-05-09,22.125
+88746,UNH,2002-05-10,22.049999237060547
+88747,UNH,2002-05-13,21.967500686645508
+88748,UNH,2002-05-14,21.850000381469727
+88749,UNH,2002-05-15,22.09749984741211
+88750,UNH,2002-05-16,22.25
+88751,UNH,2002-05-17,22.137500762939453
+88752,UNH,2002-05-20,21.725000381469727
+88753,UNH,2002-05-21,21.799999237060547
+88754,UNH,2002-05-22,21.592500686645508
+88755,UNH,2002-05-23,22.0
+88756,UNH,2002-05-24,22.112499237060547
+88757,UNH,2002-05-28,22.21999931335449
+88758,UNH,2002-05-29,22.47249984741211
+88759,UNH,2002-05-30,22.795000076293945
+88760,UNH,2002-05-31,22.700000762939453
+88761,UNH,2002-06-03,22.592500686645508
+88762,UNH,2002-06-04,22.5
+88763,UNH,2002-06-05,22.9424991607666
+88764,UNH,2002-06-06,22.875
+88765,UNH,2002-06-07,23.59749984741211
+88766,UNH,2002-06-10,23.76000022888184
+88767,UNH,2002-06-11,24.287500381469727
+88768,UNH,2002-06-12,24.26000022888184
+88769,UNH,2002-06-13,23.862499237060547
+88770,UNH,2002-06-14,22.934999465942383
+88771,UNH,2002-06-17,23.5
+88772,UNH,2002-06-18,23.84749984741211
+88773,UNH,2002-06-19,24.325000762939453
+88774,UNH,2002-06-20,24.03499984741211
+88775,UNH,2002-06-21,23.399999618530277
+88776,UNH,2002-06-24,22.5049991607666
+88777,UNH,2002-06-25,22.4375
+88778,UNH,2002-06-26,22.75
+88779,UNH,2002-06-27,22.987499237060547
+88780,UNH,2002-06-28,22.887500762939453
+88781,UNH,2002-07-01,23.087499618530277
+88782,UNH,2002-07-02,22.5625
+88783,UNH,2002-07-03,22.549999237060547
+88784,UNH,2002-07-05,22.96999931335449
+88785,UNH,2002-07-08,23.34000015258789
+88786,UNH,2002-07-09,22.979999542236328
+88787,UNH,2002-07-10,22.0625
+88788,UNH,2002-07-11,22.412500381469727
+88789,UNH,2002-07-12,23.030000686645508
+88790,UNH,2002-07-15,23.084999084472656
+88791,UNH,2002-07-16,22.4375
+88792,UNH,2002-07-17,23.125
+88793,UNH,2002-07-18,22.424999237060547
+88794,UNH,2002-07-19,22.049999237060547
+88795,UNH,2002-07-22,20.61000061035156
+88796,UNH,2002-07-23,20.9424991607666
+88797,UNH,2002-07-24,22.1875
+88798,UNH,2002-07-25,21.809999465942383
+88799,UNH,2002-07-26,21.4325008392334
+88800,UNH,2002-07-29,21.790000915527344
+88801,UNH,2002-07-30,21.337499618530277
+88802,UNH,2002-07-31,21.915000915527344
+88803,UNH,2002-08-01,21.5575008392334
+88804,UNH,2002-08-02,21.272499084472656
+88805,UNH,2002-08-05,20.53499984741211
+88806,UNH,2002-08-06,21.075000762939453
+88807,UNH,2002-08-07,21.36750030517578
+88808,UNH,2002-08-08,22.04750061035156
+88809,UNH,2002-08-09,22.075000762939453
+88810,UNH,2002-08-12,22.3125
+88811,UNH,2002-08-13,21.70249938964844
+88812,UNH,2002-08-14,22.5
+88813,UNH,2002-08-15,22.03499984741211
+88814,UNH,2002-08-16,22.15250015258789
+88815,UNH,2002-08-19,22.4375
+88816,UNH,2002-08-20,22.299999237060547
+88817,UNH,2002-08-21,22.3174991607666
+88818,UNH,2002-08-22,22.9950008392334
+88819,UNH,2002-08-23,22.559999465942383
+88820,UNH,2002-08-26,22.592500686645508
+88821,UNH,2002-08-27,22.0625
+88822,UNH,2002-08-28,21.637500762939453
+88823,UNH,2002-08-29,21.82749938964844
+88824,UNH,2002-08-30,22.087499618530277
+88825,UNH,2002-09-03,21.1299991607666
+88826,UNH,2002-09-04,21.700000762939453
+88827,UNH,2002-09-05,21.5625
+88828,UNH,2002-09-06,21.65999984741211
+88829,UNH,2002-09-09,22.11000061035156
+88830,UNH,2002-09-10,22.200000762939453
+88831,UNH,2002-09-11,22.19499969482422
+88832,UNH,2002-09-12,22.415000915527344
+88833,UNH,2002-09-13,22.950000762939453
+88834,UNH,2002-09-16,23.1200008392334
+88835,UNH,2002-09-17,22.872499465942383
+88836,UNH,2002-09-18,22.950000762939453
+88837,UNH,2002-09-19,22.399999618530277
+88838,UNH,2002-09-20,22.5049991607666
+88839,UNH,2002-09-23,22.44750022888184
+88840,UNH,2002-09-24,21.592500686645508
+88841,UNH,2002-09-25,21.834999084472656
+88842,UNH,2002-09-26,21.88500022888184
+88843,UNH,2002-09-27,21.850000381469727
+88844,UNH,2002-09-30,21.80500030517578
+88845,UNH,2002-10-01,22.11750030517578
+88846,UNH,2002-10-02,22.375
+88847,UNH,2002-10-03,22.895000457763672
+88848,UNH,2002-10-04,22.467500686645508
+88849,UNH,2002-10-07,22.5625
+88850,UNH,2002-10-08,22.927499771118164
+88851,UNH,2002-10-09,22.7450008392334
+88852,UNH,2002-10-10,23.045000076293945
+88853,UNH,2002-10-11,23.372499465942383
+88854,UNH,2002-10-14,23.6875
+88855,UNH,2002-10-15,24.11750030517578
+88856,UNH,2002-10-16,24.4950008392334
+88857,UNH,2002-10-17,24.424999237060547
+88858,UNH,2002-10-18,24.9325008392334
+88859,UNH,2002-10-21,24.82999992370605
+88860,UNH,2002-10-22,24.73500061035156
+88861,UNH,2002-10-23,25.092500686645508
+88862,UNH,2002-10-24,24.56999969482422
+88863,UNH,2002-10-25,24.272499084472656
+88864,UNH,2002-10-28,23.90999984741211
+88865,UNH,2002-10-29,23.670000076293945
+88866,UNH,2002-10-30,23.832500457763672
+88867,UNH,2002-10-31,22.737499237060547
+88868,UNH,2002-11-01,23.17250061035156
+88869,UNH,2002-11-04,23.352500915527344
+88870,UNH,2002-11-05,22.802499771118164
+88871,UNH,2002-11-06,23.6299991607666
+88872,UNH,2002-11-07,23.75749969482422
+88873,UNH,2002-11-08,21.707500457763672
+88874,UNH,2002-11-11,21.997499465942383
+88875,UNH,2002-11-12,22.32999992370605
+88876,UNH,2002-11-13,22.54750061035156
+88877,UNH,2002-11-14,22.674999237060547
+88878,UNH,2002-11-15,23.225000381469727
+88879,UNH,2002-11-18,23.24250030517578
+88880,UNH,2002-11-19,22.875
+88881,UNH,2002-11-20,22.4375
+88882,UNH,2002-11-21,21.22249984741211
+88883,UNH,2002-11-22,21.155000686645508
+88884,UNH,2002-11-25,19.112499237060547
+88885,UNH,2002-11-26,19.774999618530277
+88886,UNH,2002-11-27,20.09749984741211
+88887,UNH,2002-11-29,20.362499237060547
+88888,UNH,2002-12-02,19.162500381469727
+88889,UNH,2002-12-03,19.732500076293945
+88890,UNH,2002-12-04,20.770000457763672
+88891,UNH,2002-12-05,20.825000762939453
+88892,UNH,2002-12-06,20.837499618530277
+88893,UNH,2002-12-09,20.232500076293945
+88894,UNH,2002-12-10,20.45499992370605
+88895,UNH,2002-12-11,20.76749992370605
+88896,UNH,2002-12-12,20.940000534057617
+88897,UNH,2002-12-13,20.479999542236328
+88898,UNH,2002-12-16,20.674999237060547
+88899,UNH,2002-12-17,20.59000015258789
+88900,UNH,2002-12-18,20.502500534057617
+88901,UNH,2002-12-19,20.5
+88902,UNH,2002-12-20,20.272499084472656
+88903,UNH,2002-12-23,20.93000030517578
+88904,UNH,2002-12-24,21.0674991607666
+88905,UNH,2002-12-26,20.79750061035156
+88906,UNH,2002-12-27,20.5625
+88907,UNH,2002-12-30,20.899999618530277
+88908,UNH,2002-12-31,20.875
+88909,UNH,2003-01-02,21.427499771118164
+88910,UNH,2003-01-03,21.645000457763672
+88911,UNH,2003-01-06,21.100000381469727
+88912,UNH,2003-01-07,20.94499969482422
+88913,UNH,2003-01-08,21.125
+88914,UNH,2003-01-09,21.125
+88915,UNH,2003-01-10,20.862499237060547
+88916,UNH,2003-01-13,20.662500381469727
+88917,UNH,2003-01-14,20.5625
+88918,UNH,2003-01-15,20.5
+88919,UNH,2003-01-16,20.565000534057617
+88920,UNH,2003-01-17,21.084999084472656
+88921,UNH,2003-01-21,20.790000915527344
+88922,UNH,2003-01-22,20.6875
+88923,UNH,2003-01-23,21.19750022888184
+88924,UNH,2003-01-24,21.20249938964844
+88925,UNH,2003-01-27,20.63249969482422
+88926,UNH,2003-01-28,21.037500381469727
+88927,UNH,2003-01-29,21.497499465942383
+88928,UNH,2003-01-30,21.424999237060547
+88929,UNH,2003-01-31,21.975000381469727
+88930,UNH,2003-02-03,21.5049991607666
+88931,UNH,2003-02-04,21.075000762939453
+88932,UNH,2003-02-05,20.982500076293945
+88933,UNH,2003-02-06,21.0049991607666
+88934,UNH,2003-02-07,21.162500381469727
+88935,UNH,2003-02-10,21.399999618530277
+88936,UNH,2003-02-11,20.86000061035156
+88937,UNH,2003-02-12,20.059999465942383
+88938,UNH,2003-02-13,19.9375
+88939,UNH,2003-02-14,19.9950008392334
+88940,UNH,2003-02-18,20.5049991607666
+88941,UNH,2003-02-19,20.475000381469727
+88942,UNH,2003-02-20,20.375
+88943,UNH,2003-02-21,20.54750061035156
+88944,UNH,2003-02-24,20.0625
+88945,UNH,2003-02-25,20.200000762939453
+88946,UNH,2003-02-26,20.545000076293945
+88947,UNH,2003-02-27,20.65999984741211
+88948,UNH,2003-02-28,20.725000381469727
+88949,UNH,2003-03-03,20.957500457763672
+88950,UNH,2003-03-04,20.61000061035156
+88951,UNH,2003-03-05,21.049999237060547
+88952,UNH,2003-03-06,21.127500534057617
+88953,UNH,2003-03-07,21.350000381469727
+88954,UNH,2003-03-10,20.95249938964844
+88955,UNH,2003-03-11,20.877500534057617
+88956,UNH,2003-03-12,20.912500381469727
+88957,UNH,2003-03-13,21.427499771118164
+88958,UNH,2003-03-14,20.90999984741211
+88959,UNH,2003-03-17,21.67250061035156
+88960,UNH,2003-03-18,21.809999465942383
+88961,UNH,2003-03-19,21.9375
+88962,UNH,2003-03-20,21.84749984741211
+88963,UNH,2003-03-21,22.475000381469727
+88964,UNH,2003-03-24,22.325000762939453
+88965,UNH,2003-03-25,22.665000915527344
+88966,UNH,2003-03-26,22.40250015258789
+88967,UNH,2003-03-27,22.4325008392334
+88968,UNH,2003-03-28,23.03499984741211
+88969,UNH,2003-03-31,22.917499542236328
+88970,UNH,2003-04-01,22.81999969482422
+88971,UNH,2003-04-02,22.917499542236328
+88972,UNH,2003-04-03,23.25
+88973,UNH,2003-04-04,23.082500457763672
+88974,UNH,2003-04-07,23.107500076293945
+88975,UNH,2003-04-08,23.424999237060547
+88976,UNH,2003-04-09,23.104999542236328
+88977,UNH,2003-04-10,22.90999984741211
+88978,UNH,2003-04-11,23.232500076293945
+88979,UNH,2003-04-14,23.53499984741211
+88980,UNH,2003-04-15,23.440000534057617
+88981,UNH,2003-04-16,22.512500762939453
+88982,UNH,2003-04-17,22.962499618530277
+88983,UNH,2003-04-21,22.3799991607666
+88984,UNH,2003-04-22,22.825000762939453
+88985,UNH,2003-04-23,22.6875
+88986,UNH,2003-04-24,22.774999618530277
+88987,UNH,2003-04-25,22.674999237060547
+88988,UNH,2003-04-28,22.707500457763672
+88989,UNH,2003-04-29,22.627500534057617
+88990,UNH,2003-04-30,23.03249931335449
+88991,UNH,2003-05-01,22.732500076293945
+88992,UNH,2003-05-02,23.162500381469727
+88993,UNH,2003-05-05,23.334999084472656
+88994,UNH,2003-05-06,23.520000457763672
+88995,UNH,2003-05-07,23.190000534057617
+88996,UNH,2003-05-08,23.052499771118164
+88997,UNH,2003-05-09,23.372499465942383
+88998,UNH,2003-05-12,23.552499771118164
+88999,UNH,2003-05-13,23.405000686645508
+89000,UNH,2003-05-14,23.40749931335449
+89001,UNH,2003-05-15,23.29750061035156
+89002,UNH,2003-05-16,23.852500915527344
+89003,UNH,2003-05-19,23.575000762939453
+89004,UNH,2003-05-20,23.9375
+89005,UNH,2003-05-21,24.475000381469727
+89006,UNH,2003-05-22,24.19750022888184
+89007,UNH,2003-05-23,23.8700008392334
+89008,UNH,2003-05-27,23.84000015258789
+89009,UNH,2003-05-28,23.864999771118164
+89010,UNH,2003-05-29,23.762500762939453
+89011,UNH,2003-05-30,23.98500061035156
+89012,UNH,2003-06-02,23.584999084472656
+89013,UNH,2003-06-03,23.997499465942383
+89014,UNH,2003-06-04,23.837499618530277
+89015,UNH,2003-06-05,24.252500534057617
+89016,UNH,2003-06-06,24.46500015258789
+89017,UNH,2003-06-09,24.287500381469727
+89018,UNH,2003-06-10,24.707500457763672
+89019,UNH,2003-06-11,25.3125
+89020,UNH,2003-06-12,25.5049991607666
+89021,UNH,2003-06-13,25.225000381469727
+89022,UNH,2003-06-16,25.75
+89023,UNH,2003-06-17,26.22249984741211
+89024,UNH,2003-06-18,26.06999969482422
+89025,UNH,2003-06-19,24.96500015258789
+89026,UNH,2003-06-20,25.295000076293945
+89027,UNH,2003-06-23,25.165000915527344
+89028,UNH,2003-06-24,25.26000022888184
+89029,UNH,2003-06-25,25.0049991607666
+89030,UNH,2003-06-26,25.280000686645508
+89031,UNH,2003-06-27,25.11000061035156
+89032,UNH,2003-06-30,25.125
+89033,UNH,2003-07-01,25.155000686645508
+89034,UNH,2003-07-02,25.739999771118164
+89035,UNH,2003-07-03,25.45499992370605
+89036,UNH,2003-07-07,25.989999771118164
+89037,UNH,2003-07-08,26.100000381469727
+89038,UNH,2003-07-09,26.1299991607666
+89039,UNH,2003-07-10,25.780000686645508
+89040,UNH,2003-07-11,25.600000381469727
+89041,UNH,2003-07-14,24.924999237060547
+89042,UNH,2003-07-15,25.01499938964844
+89043,UNH,2003-07-16,24.30500030517578
+89044,UNH,2003-07-17,25.895000457763672
+89045,UNH,2003-07-18,26.21999931335449
+89046,UNH,2003-07-21,26.2450008392334
+89047,UNH,2003-07-22,26.415000915527344
+89048,UNH,2003-07-23,27.2549991607666
+89049,UNH,2003-07-24,26.625
+89050,UNH,2003-07-25,27.05500030517578
+89051,UNH,2003-07-28,27.334999084472656
+89052,UNH,2003-07-29,27.575000762939453
+89053,UNH,2003-07-30,27.375
+89054,UNH,2003-07-31,26.045000076293945
+89055,UNH,2003-08-01,26.25
+89056,UNH,2003-08-04,26.200000762939453
+89057,UNH,2003-08-05,25.424999237060547
+89058,UNH,2003-08-06,24.395000457763672
+89059,UNH,2003-08-07,24.98500061035156
+89060,UNH,2003-08-08,24.934999465942383
+89061,UNH,2003-08-11,25.38999938964844
+89062,UNH,2003-08-12,25.57999992370605
+89063,UNH,2003-08-13,25.21999931335449
+89064,UNH,2003-08-14,25.604999542236328
+89065,UNH,2003-08-15,25.604999542236328
+89066,UNH,2003-08-18,25.82999992370605
+89067,UNH,2003-08-19,25.73500061035156
+89068,UNH,2003-08-20,25.149999618530277
+89069,UNH,2003-08-21,24.790000915527344
+89070,UNH,2003-08-22,24.45499992370605
+89071,UNH,2003-08-25,24.350000381469727
+89072,UNH,2003-08-26,24.6200008392334
+89073,UNH,2003-08-27,24.475000381469727
+89074,UNH,2003-08-28,24.399999618530277
+89075,UNH,2003-08-29,24.71500015258789
+89076,UNH,2003-09-02,24.899999618530277
+89077,UNH,2003-09-03,24.774999618530277
+89078,UNH,2003-09-04,24.934999465942383
+89079,UNH,2003-09-05,24.799999237060547
+89080,UNH,2003-09-08,25.2549991607666
+89081,UNH,2003-09-09,25.155000686645508
+89082,UNH,2003-09-10,25.0
+89083,UNH,2003-09-11,25.01000022888184
+89084,UNH,2003-09-12,24.950000762939453
+89085,UNH,2003-09-15,25.020000457763672
+89086,UNH,2003-09-16,25.040000915527344
+89087,UNH,2003-09-17,25.34000015258789
+89088,UNH,2003-09-18,25.295000076293945
+89089,UNH,2003-09-19,24.979999542236328
+89090,UNH,2003-09-22,24.850000381469727
+89091,UNH,2003-09-23,24.780000686645508
+89092,UNH,2003-09-24,24.524999618530277
+89093,UNH,2003-09-25,24.0
+89094,UNH,2003-09-26,24.165000915527344
+89095,UNH,2003-09-29,24.38999938964844
+89096,UNH,2003-09-30,25.15999984741211
+89097,UNH,2003-10-01,25.8799991607666
+89098,UNH,2003-10-02,26.125
+89099,UNH,2003-10-03,26.299999237060547
+89100,UNH,2003-10-06,25.75
+89101,UNH,2003-10-07,25.825000762939453
+89102,UNH,2003-10-08,25.625
+89103,UNH,2003-10-09,25.790000915527344
+89104,UNH,2003-10-10,26.084999084472656
+89105,UNH,2003-10-13,26.475000381469727
+89106,UNH,2003-10-14,26.225000381469727
+89107,UNH,2003-10-15,25.665000915527344
+89108,UNH,2003-10-16,26.690000534057617
+89109,UNH,2003-10-17,26.9950008392334
+89110,UNH,2003-10-20,27.450000762939453
+89111,UNH,2003-10-21,27.774999618530277
+89112,UNH,2003-10-22,27.5
+89113,UNH,2003-10-23,26.989999771118164
+89114,UNH,2003-10-24,27.125
+89115,UNH,2003-10-27,26.200000762939453
+89116,UNH,2003-10-28,26.174999237060547
+89117,UNH,2003-10-29,26.13500022888184
+89118,UNH,2003-10-30,25.524999618530277
+89119,UNH,2003-10-31,25.440000534057617
+89120,UNH,2003-11-03,25.209999084472656
+89121,UNH,2003-11-04,24.84000015258789
+89122,UNH,2003-11-05,25.0
+89123,UNH,2003-11-06,24.549999237060547
+89124,UNH,2003-11-07,23.924999237060547
+89125,UNH,2003-11-10,24.1200008392334
+89126,UNH,2003-11-11,24.459999084472656
+89127,UNH,2003-11-12,24.81999969482422
+89128,UNH,2003-11-13,24.950000762939453
+89129,UNH,2003-11-14,24.84000015258789
+89130,UNH,2003-11-17,24.924999237060547
+89131,UNH,2003-11-18,24.549999237060547
+89132,UNH,2003-11-19,25.790000915527344
+89133,UNH,2003-11-20,25.399999618530277
+89134,UNH,2003-11-21,25.86000061035156
+89135,UNH,2003-11-24,26.399999618530277
+89136,UNH,2003-11-25,26.915000915527344
+89137,UNH,2003-11-26,26.88500022888184
+89138,UNH,2003-11-28,26.950000762939453
+89139,UNH,2003-12-01,27.325000762939453
+89140,UNH,2003-12-02,27.459999084472656
+89141,UNH,2003-12-03,27.25
+89142,UNH,2003-12-04,27.09000015258789
+89143,UNH,2003-12-05,26.68000030517578
+89144,UNH,2003-12-08,26.8799991607666
+89145,UNH,2003-12-09,26.700000762939453
+89146,UNH,2003-12-10,26.614999771118164
+89147,UNH,2003-12-11,26.875
+89148,UNH,2003-12-12,27.23500061035156
+89149,UNH,2003-12-15,27.239999771118164
+89150,UNH,2003-12-16,27.434999465942383
+89151,UNH,2003-12-17,27.959999084472656
+89152,UNH,2003-12-18,28.145000457763672
+89153,UNH,2003-12-19,28.024999618530277
+89154,UNH,2003-12-22,28.209999084472656
+89155,UNH,2003-12-23,28.01000022888184
+89156,UNH,2003-12-24,28.104999542236328
+89157,UNH,2003-12-26,28.25
+89158,UNH,2003-12-29,29.049999237060547
+89159,UNH,2003-12-30,28.905000686645508
+89160,UNH,2003-12-31,29.09000015258789
+89161,UNH,2004-01-02,29.520000457763672
+89162,UNH,2004-01-05,28.100000381469727
+89163,UNH,2004-01-06,28.38999938964844
+89164,UNH,2004-01-07,28.655000686645508
+89165,UNH,2004-01-08,28.71500015258789
+89166,UNH,2004-01-09,28.45499992370605
+89167,UNH,2004-01-12,28.350000381469727
+89168,UNH,2004-01-13,28.2549991607666
+89169,UNH,2004-01-14,28.989999771118164
+89170,UNH,2004-01-15,29.149999618530277
+89171,UNH,2004-01-16,29.32999992370605
+89172,UNH,2004-01-20,29.28499984741211
+89173,UNH,2004-01-21,29.21999931335449
+89174,UNH,2004-01-22,30.334999084472656
+89175,UNH,2004-01-23,29.834999084472656
+89176,UNH,2004-01-26,29.950000762939453
+89177,UNH,2004-01-27,29.729999542236328
+89178,UNH,2004-01-28,29.709999084472656
+89179,UNH,2004-01-29,30.45499992370605
+89180,UNH,2004-01-30,30.440000534057617
+89181,UNH,2004-02-02,30.01000022888184
+89182,UNH,2004-02-03,30.045000076293945
+89183,UNH,2004-02-04,30.03499984741211
+89184,UNH,2004-02-05,29.559999465942383
+89185,UNH,2004-02-06,29.809999465942383
+89186,UNH,2004-02-09,29.774999618530277
+89187,UNH,2004-02-10,30.0
+89188,UNH,2004-02-11,29.700000762939453
+89189,UNH,2004-02-12,29.600000381469727
+89190,UNH,2004-02-13,29.834999084472656
+89191,UNH,2004-02-17,30.25
+89192,UNH,2004-02-18,30.149999618530277
+89193,UNH,2004-02-19,30.524999618530277
+89194,UNH,2004-02-20,30.520000457763672
+89195,UNH,2004-02-23,30.604999542236328
+89196,UNH,2004-02-24,30.959999084472656
+89197,UNH,2004-02-25,30.940000534057617
+89198,UNH,2004-02-26,30.989999771118164
+89199,UNH,2004-02-27,31.0
+89200,UNH,2004-03-01,30.81999969482422
+89201,UNH,2004-03-02,30.63999938964844
+89202,UNH,2004-03-03,31.15999984741211
+89203,UNH,2004-03-04,31.25
+89204,UNH,2004-03-05,31.584999084472656
+89205,UNH,2004-03-08,31.225000381469727
+89206,UNH,2004-03-09,30.70499992370605
+89207,UNH,2004-03-10,30.809999465942383
+89208,UNH,2004-03-11,30.30500030517578
+89209,UNH,2004-03-12,30.90999984741211
+89210,UNH,2004-03-15,31.059999465942383
+89211,UNH,2004-03-16,31.45499992370605
+89212,UNH,2004-03-17,31.670000076293945
+89213,UNH,2004-03-18,32.040000915527344
+89214,UNH,2004-03-19,31.73500061035156
+89215,UNH,2004-03-22,31.475000381469727
+89216,UNH,2004-03-23,31.850000381469727
+89217,UNH,2004-03-24,30.9950008392334
+89218,UNH,2004-03-25,31.145000457763672
+89219,UNH,2004-03-26,31.03499984741211
+89220,UNH,2004-03-29,31.625
+89221,UNH,2004-03-30,31.81999969482422
+89222,UNH,2004-03-31,32.220001220703125
+89223,UNH,2004-04-01,32.48500061035156
+89224,UNH,2004-04-02,32.560001373291016
+89225,UNH,2004-04-05,33.5
+89226,UNH,2004-04-06,33.59000015258789
+89227,UNH,2004-04-07,33.43000030517578
+89228,UNH,2004-04-08,33.25
+89229,UNH,2004-04-12,34.040000915527344
+89230,UNH,2004-04-13,33.69499969482422
+89231,UNH,2004-04-14,33.45000076293945
+89232,UNH,2004-04-15,31.975000381469727
+89233,UNH,2004-04-16,32.70500183105469
+89234,UNH,2004-04-19,32.529998779296875
+89235,UNH,2004-04-20,31.75
+89236,UNH,2004-04-21,32.3849983215332
+89237,UNH,2004-04-22,33.10499954223633
+89238,UNH,2004-04-23,32.974998474121094
+89239,UNH,2004-04-26,31.950000762939453
+89240,UNH,2004-04-27,32.2599983215332
+89241,UNH,2004-04-28,31.674999237060547
+89242,UNH,2004-04-29,31.13999938964844
+89243,UNH,2004-04-30,30.739999771118164
+89244,UNH,2004-05-03,31.229999542236328
+89245,UNH,2004-05-04,30.75
+89246,UNH,2004-05-05,31.270000457763672
+89247,UNH,2004-05-06,30.850000381469727
+89248,UNH,2004-05-07,30.26499938964844
+89249,UNH,2004-05-10,30.170000076293945
+89250,UNH,2004-05-11,30.665000915527344
+89251,UNH,2004-05-12,30.940000534057617
+89252,UNH,2004-05-13,31.155000686645508
+89253,UNH,2004-05-14,31.26000022888184
+89254,UNH,2004-05-17,31.299999237060547
+89255,UNH,2004-05-18,31.479999542236328
+89256,UNH,2004-05-19,31.575000762939453
+89257,UNH,2004-05-20,31.31999969482422
+89258,UNH,2004-05-21,31.600000381469727
+89259,UNH,2004-05-24,31.86000061035156
+89260,UNH,2004-05-25,31.809999465942383
+89261,UNH,2004-05-26,31.5049991607666
+89262,UNH,2004-05-27,32.21500015258789
+89263,UNH,2004-05-28,32.625
+89264,UNH,2004-06-01,32.70000076293945
+89265,UNH,2004-06-02,32.84000015258789
+89266,UNH,2004-06-03,32.790000915527344
+89267,UNH,2004-06-04,32.474998474121094
+89268,UNH,2004-06-07,32.7599983215332
+89269,UNH,2004-06-08,32.529998779296875
+89270,UNH,2004-06-09,32.32500076293945
+89271,UNH,2004-06-10,31.93000030517578
+89272,UNH,2004-06-14,31.774999618530277
+89273,UNH,2004-06-15,31.86000061035156
+89274,UNH,2004-06-16,31.899999618530277
+89275,UNH,2004-06-17,31.875
+89276,UNH,2004-06-18,32.0
+89277,UNH,2004-06-21,31.114999771118164
+89278,UNH,2004-06-22,30.700000762939453
+89279,UNH,2004-06-23,30.729999542236328
+89280,UNH,2004-06-24,30.649999618530277
+89281,UNH,2004-06-25,30.864999771118164
+89282,UNH,2004-06-28,30.375
+89283,UNH,2004-06-29,30.70499992370605
+89284,UNH,2004-06-30,31.125
+89285,UNH,2004-07-01,30.899999618530277
+89286,UNH,2004-07-02,30.475000381469727
+89287,UNH,2004-07-06,30.040000915527344
+89288,UNH,2004-07-07,30.63500022888184
+89289,UNH,2004-07-08,30.165000915527344
+89290,UNH,2004-07-09,30.125
+89291,UNH,2004-07-12,30.270000457763672
+89292,UNH,2004-07-13,30.9950008392334
+89293,UNH,2004-07-14,30.950000762939453
+89294,UNH,2004-07-15,32.85499954223633
+89295,UNH,2004-07-16,32.81999969482422
+89296,UNH,2004-07-19,32.665000915527344
+89297,UNH,2004-07-20,32.970001220703125
+89298,UNH,2004-07-21,32.154998779296875
+89299,UNH,2004-07-22,31.96999931335449
+89300,UNH,2004-07-23,31.450000762939453
+89301,UNH,2004-07-26,31.84499931335449
+89302,UNH,2004-07-27,30.75
+89303,UNH,2004-07-28,30.899999618530277
+89304,UNH,2004-07-29,32.005001068115234
+89305,UNH,2004-07-30,31.450000762939453
+89306,UNH,2004-08-02,31.524999618530277
+89307,UNH,2004-08-03,31.155000686645508
+89308,UNH,2004-08-04,31.174999237060547
+89309,UNH,2004-08-05,30.979999542236328
+89310,UNH,2004-08-06,30.674999237060547
+89311,UNH,2004-08-09,30.684999465942383
+89312,UNH,2004-08-10,31.53499984741211
+89313,UNH,2004-08-11,32.099998474121094
+89314,UNH,2004-08-12,32.1349983215332
+89315,UNH,2004-08-13,32.45000076293945
+89316,UNH,2004-08-16,32.61000061035156
+89317,UNH,2004-08-17,32.5
+89318,UNH,2004-08-18,32.53499984741211
+89319,UNH,2004-08-19,32.45000076293945
+89320,UNH,2004-08-20,32.78499984741211
+89321,UNH,2004-08-23,32.47999954223633
+89322,UNH,2004-08-24,32.4900016784668
+89323,UNH,2004-08-25,32.584999084472656
+89324,UNH,2004-08-26,32.650001525878906
+89325,UNH,2004-08-27,32.81999969482422
+89326,UNH,2004-08-30,32.58000183105469
+89327,UNH,2004-08-31,33.064998626708984
+89328,UNH,2004-09-01,33.334999084472656
+89329,UNH,2004-09-02,33.67499923706055
+89330,UNH,2004-09-03,33.52000045776367
+89331,UNH,2004-09-07,34.09000015258789
+89332,UNH,2004-09-08,34.29999923706055
+89333,UNH,2004-09-09,34.29499816894531
+89334,UNH,2004-09-10,34.435001373291016
+89335,UNH,2004-09-13,34.505001068115234
+89336,UNH,2004-09-14,34.970001220703125
+89337,UNH,2004-09-15,35.13999938964844
+89338,UNH,2004-09-16,34.88999938964844
+89339,UNH,2004-09-17,34.90999984741211
+89340,UNH,2004-09-20,34.875
+89341,UNH,2004-09-21,35.255001068115234
+89342,UNH,2004-09-22,35.150001525878906
+89343,UNH,2004-09-23,35.04499816894531
+89344,UNH,2004-09-24,35.665000915527344
+89345,UNH,2004-09-27,36.290000915527344
+89346,UNH,2004-09-28,36.834999084472656
+89347,UNH,2004-09-29,36.11000061035156
+89348,UNH,2004-09-30,36.869998931884766
+89349,UNH,2004-10-01,36.880001068115234
+89350,UNH,2004-10-04,36.61000061035156
+89351,UNH,2004-10-05,36.90499877929688
+89352,UNH,2004-10-06,37.29999923706055
+89353,UNH,2004-10-07,37.44499969482422
+89354,UNH,2004-10-08,36.70000076293945
+89355,UNH,2004-10-11,36.625
+89356,UNH,2004-10-12,36.290000915527344
+89357,UNH,2004-10-13,36.005001068115234
+89358,UNH,2004-10-14,36.33000183105469
+89359,UNH,2004-10-15,36.67499923706055
+89360,UNH,2004-10-18,36.67499923706055
+89361,UNH,2004-10-19,33.25
+89362,UNH,2004-10-20,34.93000030517578
+89363,UNH,2004-10-21,34.125
+89364,UNH,2004-10-22,34.93000030517578
+89365,UNH,2004-10-25,34.599998474121094
+89366,UNH,2004-10-26,35.505001068115234
+89367,UNH,2004-10-27,36.400001525878906
+89368,UNH,2004-10-28,36.32500076293945
+89369,UNH,2004-10-29,36.20000076293945
+89370,UNH,2004-11-01,36.11000061035156
+89371,UNH,2004-11-02,35.96500015258789
+89372,UNH,2004-11-03,37.76499938964844
+89373,UNH,2004-11-04,38.875
+89374,UNH,2004-11-05,39.7400016784668
+89375,UNH,2004-11-08,39.72999954223633
+89376,UNH,2004-11-09,39.65499877929688
+89377,UNH,2004-11-10,40.47999954223633
+89378,UNH,2004-11-11,40.84999847412109
+89379,UNH,2004-11-12,40.75
+89380,UNH,2004-11-15,40.83000183105469
+89381,UNH,2004-11-16,40.3849983215332
+89382,UNH,2004-11-17,40.64500045776367
+89383,UNH,2004-11-18,41.26499938964844
+89384,UNH,2004-11-19,40.86000061035156
+89385,UNH,2004-11-22,40.9900016784668
+89386,UNH,2004-11-23,41.255001068115234
+89387,UNH,2004-11-24,41.130001068115234
+89388,UNH,2004-11-26,41.93999862670898
+89389,UNH,2004-11-29,41.4900016784668
+89390,UNH,2004-11-30,41.42499923706055
+89391,UNH,2004-12-01,41.06999969482422
+89392,UNH,2004-12-02,40.92499923706055
+89393,UNH,2004-12-03,41.15499877929688
+89394,UNH,2004-12-06,40.6150016784668
+89395,UNH,2004-12-07,39.84999847412109
+89396,UNH,2004-12-08,41.27000045776367
+89397,UNH,2004-12-09,42.375
+89398,UNH,2004-12-10,42.3849983215332
+89399,UNH,2004-12-13,42.8650016784668
+89400,UNH,2004-12-14,43.45000076293945
+89401,UNH,2004-12-15,43.1150016784668
+89402,UNH,2004-12-16,43.025001525878906
+89403,UNH,2004-12-17,42.68000030517578
+89404,UNH,2004-12-20,42.375
+89405,UNH,2004-12-21,42.61000061035156
+89406,UNH,2004-12-22,42.7400016784668
+89407,UNH,2004-12-23,42.5
+89408,UNH,2004-12-27,42.834999084472656
+89409,UNH,2004-12-28,43.4900016784668
+89410,UNH,2004-12-29,43.67499923706055
+89411,UNH,2004-12-30,43.92499923706055
+89412,UNH,2004-12-31,44.01499938964844
+89413,UNH,2005-01-03,43.310001373291016
+89414,UNH,2005-01-04,42.8650016784668
+89415,UNH,2005-01-05,43.01499938964844
+89416,UNH,2005-01-06,43.96500015258789
+89417,UNH,2005-01-07,43.6150016784668
+89418,UNH,2005-01-10,43.79999923706055
+89419,UNH,2005-01-11,43.755001068115234
+89420,UNH,2005-01-12,44.04499816894531
+89421,UNH,2005-01-13,44.20000076293945
+89422,UNH,2005-01-14,44.77999877929688
+89423,UNH,2005-01-18,44.400001525878906
+89424,UNH,2005-01-19,44.13999938964844
+89425,UNH,2005-01-20,43.31499862670898
+89426,UNH,2005-01-21,44.42499923706055
+89427,UNH,2005-01-24,44.125
+89428,UNH,2005-01-25,43.875
+89429,UNH,2005-01-26,43.900001525878906
+89430,UNH,2005-01-27,44.22999954223633
+89431,UNH,2005-01-28,44.07500076293945
+89432,UNH,2005-01-31,44.45000076293945
+89433,UNH,2005-02-01,45.34000015258789
+89434,UNH,2005-02-02,45.0
+89435,UNH,2005-02-03,45.27999877929688
+89436,UNH,2005-02-04,45.8849983215332
+89437,UNH,2005-02-07,44.46500015258789
+89438,UNH,2005-02-08,44.435001373291016
+89439,UNH,2005-02-09,43.59000015258789
+89440,UNH,2005-02-10,44.01499938964844
+89441,UNH,2005-02-11,43.875
+89442,UNH,2005-02-14,44.47499847412109
+89443,UNH,2005-02-15,45.09999847412109
+89444,UNH,2005-02-16,44.935001373291016
+89445,UNH,2005-02-17,44.5099983215332
+89446,UNH,2005-02-18,44.525001525878906
+89447,UNH,2005-02-22,43.45000076293945
+89448,UNH,2005-02-23,44.17499923706055
+89449,UNH,2005-02-24,44.650001525878906
+89450,UNH,2005-02-25,45.69499969482422
+89451,UNH,2005-02-28,45.58000183105469
+89452,UNH,2005-03-01,45.40999984741211
+89453,UNH,2005-03-02,45.72499847412109
+89454,UNH,2005-03-03,45.81999969482422
+89455,UNH,2005-03-04,46.64500045776367
+89456,UNH,2005-03-07,45.59999847412109
+89457,UNH,2005-03-08,45.17499923706055
+89458,UNH,2005-03-09,45.125
+89459,UNH,2005-03-10,45.709999084472656
+89460,UNH,2005-03-11,45.13999938964844
+89461,UNH,2005-03-14,45.23500061035156
+89462,UNH,2005-03-15,45.040000915527344
+89463,UNH,2005-03-16,45.040000915527344
+89464,UNH,2005-03-17,45.54999923706055
+89465,UNH,2005-03-18,45.625
+89466,UNH,2005-03-21,45.81499862670898
+89467,UNH,2005-03-22,46.025001525878906
+89468,UNH,2005-03-23,46.18999862670898
+89469,UNH,2005-03-24,46.42499923706055
+89470,UNH,2005-03-28,46.560001373291016
+89471,UNH,2005-03-29,46.54999923706055
+89472,UNH,2005-03-30,47.85499954223633
+89473,UNH,2005-03-31,47.68999862670898
+89474,UNH,2005-04-01,47.915000915527344
+89475,UNH,2005-04-04,48.25
+89476,UNH,2005-04-05,48.96500015258789
+89477,UNH,2005-04-06,49.02000045776367
+89478,UNH,2005-04-07,49.540000915527344
+89479,UNH,2005-04-08,49.20000076293945
+89480,UNH,2005-04-11,48.60499954223633
+89481,UNH,2005-04-12,48.59999847412109
+89482,UNH,2005-04-13,47.97999954223633
+89483,UNH,2005-04-14,46.95500183105469
+89484,UNH,2005-04-15,46.6349983215332
+89485,UNH,2005-04-18,45.584999084472656
+89486,UNH,2005-04-19,46.59999847412109
+89487,UNH,2005-04-20,46.07500076293945
+89488,UNH,2005-04-21,46.21500015258789
+89489,UNH,2005-04-22,45.630001068115234
+89490,UNH,2005-04-25,45.375
+89491,UNH,2005-04-26,45.02999877929688
+89492,UNH,2005-04-27,46.345001220703125
+89493,UNH,2005-04-28,46.244998931884766
+89494,UNH,2005-04-29,47.255001068115234
+89495,UNH,2005-05-02,47.34000015258789
+89496,UNH,2005-05-03,48.35499954223633
+89497,UNH,2005-05-04,48.650001525878906
+89498,UNH,2005-05-05,48.59999847412109
+89499,UNH,2005-05-06,49.20500183105469
+89500,UNH,2005-05-09,49.29499816894531
+89501,UNH,2005-05-10,48.93000030517578
+89502,UNH,2005-05-11,49.0
+89503,UNH,2005-05-12,49.02000045776367
+89504,UNH,2005-05-13,47.685001373291016
+89505,UNH,2005-05-16,48.42499923706055
+89506,UNH,2005-05-17,48.685001373291016
+89507,UNH,2005-05-18,47.900001525878906
+89508,UNH,2005-05-19,48.29999923706055
+89509,UNH,2005-05-20,48.25
+89510,UNH,2005-05-23,48.70500183105469
+89511,UNH,2005-05-24,48.65499877929688
+89512,UNH,2005-05-25,48.34000015258789
+89513,UNH,2005-05-26,48.56999969482422
+89514,UNH,2005-05-27,48.8849983215332
+89515,UNH,2005-05-31,48.58000183105469
+89516,UNH,2005-06-01,49.22999954223633
+89517,UNH,2005-06-02,50.380001068115234
+89518,UNH,2005-06-03,50.59999847412109
+89519,UNH,2005-06-06,50.9900016784668
+89520,UNH,2005-06-07,51.709999084472656
+89521,UNH,2005-06-08,51.18000030517578
+89522,UNH,2005-06-09,51.75
+89523,UNH,2005-06-10,50.790000915527344
+89524,UNH,2005-06-13,51.18999862670898
+89525,UNH,2005-06-14,51.65999984741211
+89526,UNH,2005-06-15,51.56999969482422
+89527,UNH,2005-06-16,51.540000915527344
+89528,UNH,2005-06-17,51.84999847412109
+89529,UNH,2005-06-20,51.59000015258789
+89530,UNH,2005-06-21,51.869998931884766
+89531,UNH,2005-06-22,51.369998931884766
+89532,UNH,2005-06-23,51.70000076293945
+89533,UNH,2005-06-24,51.29999923706055
+89534,UNH,2005-06-27,51.31999969482422
+89535,UNH,2005-06-28,52.68999862670898
+89536,UNH,2005-06-29,53.13999938964844
+89537,UNH,2005-06-30,52.13999938964844
+89538,UNH,2005-07-01,52.810001373291016
+89539,UNH,2005-07-05,53.22999954223633
+89540,UNH,2005-07-06,53.5
+89541,UNH,2005-07-07,53.4900016784668
+89542,UNH,2005-07-08,53.04999923706055
+89543,UNH,2005-07-11,52.43000030517578
+89544,UNH,2005-07-12,51.77999877929688
+89545,UNH,2005-07-13,51.400001525878906
+89546,UNH,2005-07-14,50.25
+89547,UNH,2005-07-15,50.81999969482422
+89548,UNH,2005-07-18,50.810001373291016
+89549,UNH,2005-07-19,50.58000183105469
+89550,UNH,2005-07-20,49.75
+89551,UNH,2005-07-21,49.15999984741211
+89552,UNH,2005-07-22,50.79999923706055
+89553,UNH,2005-07-25,50.79999923706055
+89554,UNH,2005-07-26,52.0
+89555,UNH,2005-07-27,51.41999816894531
+89556,UNH,2005-07-28,52.91999816894531
+89557,UNH,2005-07-29,52.29999923706055
+89558,UNH,2005-08-01,52.619998931884766
+89559,UNH,2005-08-02,53.02999877929688
+89560,UNH,2005-08-03,53.15999984741211
+89561,UNH,2005-08-04,52.959999084472656
+89562,UNH,2005-08-05,52.060001373291016
+89563,UNH,2005-08-08,51.18000030517578
+89564,UNH,2005-08-09,51.77999877929688
+89565,UNH,2005-08-10,51.61000061035156
+89566,UNH,2005-08-11,52.369998931884766
+89567,UNH,2005-08-12,52.09000015258789
+89568,UNH,2005-08-15,51.97999954223633
+89569,UNH,2005-08-16,51.09999847412109
+89570,UNH,2005-08-17,51.2599983215332
+89571,UNH,2005-08-18,51.29999923706055
+89572,UNH,2005-08-19,51.18000030517578
+89573,UNH,2005-08-22,51.36000061035156
+89574,UNH,2005-08-23,51.060001373291016
+89575,UNH,2005-08-24,50.630001068115234
+89576,UNH,2005-08-25,50.63999938964844
+89577,UNH,2005-08-26,50.45000076293945
+89578,UNH,2005-08-29,50.79999923706055
+89579,UNH,2005-08-30,50.47999954223633
+89580,UNH,2005-08-31,51.5
+89581,UNH,2005-09-01,52.04999923706055
+89582,UNH,2005-09-02,52.52999877929688
+89583,UNH,2005-09-06,53.18999862670898
+89584,UNH,2005-09-07,53.45000076293945
+89585,UNH,2005-09-08,53.83000183105469
+89586,UNH,2005-09-09,54.5099983215332
+89587,UNH,2005-09-12,54.27000045776367
+89588,UNH,2005-09-13,53.02999877929688
+89589,UNH,2005-09-14,52.93999862670898
+89590,UNH,2005-09-15,53.400001525878906
+89591,UNH,2005-09-16,54.04999923706055
+89592,UNH,2005-09-19,53.5
+89593,UNH,2005-09-20,52.619998931884766
+89594,UNH,2005-09-21,52.59000015258789
+89595,UNH,2005-09-22,53.630001068115234
+89596,UNH,2005-09-23,55.0
+89597,UNH,2005-09-26,55.400001525878906
+89598,UNH,2005-09-27,55.2599983215332
+89599,UNH,2005-09-28,55.34000015258789
+89600,UNH,2005-09-29,55.720001220703125
+89601,UNH,2005-09-30,56.20000076293945
+89602,UNH,2005-10-03,56.77999877929688
+89603,UNH,2005-10-04,57.060001373291016
+89604,UNH,2005-10-05,56.45000076293945
+89605,UNH,2005-10-06,56.40999984741211
+89606,UNH,2005-10-07,56.369998931884766
+89607,UNH,2005-10-10,55.880001068115234
+89608,UNH,2005-10-11,55.18000030517578
+89609,UNH,2005-10-12,55.02999877929688
+89610,UNH,2005-10-13,54.20000076293945
+89611,UNH,2005-10-14,56.43000030517578
+89612,UNH,2005-10-17,56.43999862670898
+89613,UNH,2005-10-18,56.5099983215332
+89614,UNH,2005-10-19,58.20000076293945
+89615,UNH,2005-10-20,57.11000061035156
+89616,UNH,2005-10-21,57.13999938964844
+89617,UNH,2005-10-24,57.18999862670898
+89618,UNH,2005-10-25,55.93999862670898
+89619,UNH,2005-10-26,53.97999954223633
+89620,UNH,2005-10-27,54.61000061035156
+89621,UNH,2005-10-28,56.72999954223633
+89622,UNH,2005-10-31,57.88999938964844
+89623,UNH,2005-11-01,59.0
+89624,UNH,2005-11-02,59.56999969482422
+89625,UNH,2005-11-03,57.66999816894531
+89626,UNH,2005-11-04,58.02000045776367
+89627,UNH,2005-11-07,58.5
+89628,UNH,2005-11-08,58.06999969482422
+89629,UNH,2005-11-09,57.36000061035156
+89630,UNH,2005-11-10,59.290000915527344
+89631,UNH,2005-11-11,59.650001525878906
+89632,UNH,2005-11-14,59.13999938964844
+89633,UNH,2005-11-15,59.75
+89634,UNH,2005-11-16,60.380001068115234
+89635,UNH,2005-11-17,60.97999954223633
+89636,UNH,2005-11-18,60.959999084472656
+89637,UNH,2005-11-21,60.79999923706055
+89638,UNH,2005-11-22,60.66999816894531
+89639,UNH,2005-11-23,60.52999877929688
+89640,UNH,2005-11-25,60.15999984741211
+89641,UNH,2005-11-28,58.400001525878906
+89642,UNH,2005-11-29,60.06999969482422
+89643,UNH,2005-11-30,59.86000061035156
+89644,UNH,2005-12-01,61.470001220703125
+89645,UNH,2005-12-02,61.970001220703125
+89646,UNH,2005-12-05,62.34000015258789
+89647,UNH,2005-12-06,63.2400016784668
+89648,UNH,2005-12-07,62.61000061035156
+89649,UNH,2005-12-08,62.959999084472656
+89650,UNH,2005-12-09,63.66999816894531
+89651,UNH,2005-12-12,63.20000076293945
+89652,UNH,2005-12-13,63.43000030517578
+89653,UNH,2005-12-14,63.0
+89654,UNH,2005-12-15,63.33000183105469
+89655,UNH,2005-12-16,63.13999938964844
+89656,UNH,2005-12-19,61.84999847412109
+89657,UNH,2005-12-20,63.060001373291016
+89658,UNH,2005-12-21,63.790000915527344
+89659,UNH,2005-12-22,63.75
+89660,UNH,2005-12-23,63.650001525878906
+89661,UNH,2005-12-27,63.59999847412109
+89662,UNH,2005-12-28,63.45000076293945
+89663,UNH,2005-12-29,62.900001525878906
+89664,UNH,2005-12-30,62.13999938964844
+89665,UNH,2006-01-03,61.72999954223633
+89666,UNH,2006-01-04,61.880001068115234
+89667,UNH,2006-01-05,61.68999862670898
+89668,UNH,2006-01-06,62.900001525878906
+89669,UNH,2006-01-09,61.400001525878906
+89670,UNH,2006-01-10,62.61000061035156
+89671,UNH,2006-01-11,61.84999847412109
+89672,UNH,2006-01-12,62.52999877929688
+89673,UNH,2006-01-13,60.93999862670898
+89674,UNH,2006-01-17,61.0
+89675,UNH,2006-01-18,61.060001373291016
+89676,UNH,2006-01-19,61.470001220703125
+89677,UNH,2006-01-20,59.47999954223633
+89678,UNH,2006-01-23,57.9900016784668
+89679,UNH,2006-01-24,58.310001373291016
+89680,UNH,2006-01-25,57.97999954223633
+89681,UNH,2006-01-26,57.88999938964844
+89682,UNH,2006-01-27,58.540000915527344
+89683,UNH,2006-01-30,57.77000045776367
+89684,UNH,2006-01-31,59.41999816894531
+89685,UNH,2006-02-01,59.5
+89686,UNH,2006-02-02,59.36000061035156
+89687,UNH,2006-02-03,59.619998931884766
+89688,UNH,2006-02-06,58.540000915527344
+89689,UNH,2006-02-07,57.72999954223633
+89690,UNH,2006-02-08,57.59000015258789
+89691,UNH,2006-02-09,58.08000183105469
+89692,UNH,2006-02-10,58.59999847412109
+89693,UNH,2006-02-13,58.59000015258789
+89694,UNH,2006-02-14,59.45000076293945
+89695,UNH,2006-02-15,59.0
+89696,UNH,2006-02-16,58.5
+89697,UNH,2006-02-17,58.0
+89698,UNH,2006-02-21,58.16999816894531
+89699,UNH,2006-02-22,59.540000915527344
+89700,UNH,2006-02-23,59.45000076293945
+89701,UNH,2006-02-24,58.88999938964844
+89702,UNH,2006-02-27,58.93999862670898
+89703,UNH,2006-02-28,58.22999954223633
+89704,UNH,2006-03-01,58.43000030517578
+89705,UNH,2006-03-02,57.58000183105469
+89706,UNH,2006-03-03,56.59999847412109
+89707,UNH,2006-03-06,56.70000076293945
+89708,UNH,2006-03-07,56.41999816894531
+89709,UNH,2006-03-08,57.20000076293945
+89710,UNH,2006-03-09,56.34000015258789
+89711,UNH,2006-03-10,56.16999816894531
+89712,UNH,2006-03-13,55.72999954223633
+89713,UNH,2006-03-14,56.88999938964844
+89714,UNH,2006-03-15,57.34000015258789
+89715,UNH,2006-03-16,56.56999969482422
+89716,UNH,2006-03-17,56.68999862670898
+89717,UNH,2006-03-20,56.52999877929688
+89718,UNH,2006-03-21,56.209999084472656
+89719,UNH,2006-03-22,56.63999938964844
+89720,UNH,2006-03-23,56.369998931884766
+89721,UNH,2006-03-24,55.77999877929688
+89722,UNH,2006-03-27,54.93000030517578
+89723,UNH,2006-03-28,54.31999969482422
+89724,UNH,2006-03-29,55.97999954223633
+89725,UNH,2006-03-30,56.2599983215332
+89726,UNH,2006-03-31,55.86000061035156
+89727,UNH,2006-04-03,55.470001220703125
+89728,UNH,2006-04-04,55.29999923706055
+89729,UNH,2006-04-05,55.29999923706055
+89730,UNH,2006-04-06,54.5099983215332
+89731,UNH,2006-04-07,53.68999862670898
+89732,UNH,2006-04-10,52.43000030517578
+89733,UNH,2006-04-11,51.54999923706055
+89734,UNH,2006-04-12,53.459999084472656
+89735,UNH,2006-04-13,53.5
+89736,UNH,2006-04-17,51.66999816894531
+89737,UNH,2006-04-18,49.66999816894531
+89738,UNH,2006-04-19,49.18000030517578
+89739,UNH,2006-04-20,50.119998931884766
+89740,UNH,2006-04-21,49.56999969482422
+89741,UNH,2006-04-24,50.15999984741211
+89742,UNH,2006-04-25,49.36000061035156
+89743,UNH,2006-04-26,48.970001220703125
+89744,UNH,2006-04-27,47.75
+89745,UNH,2006-04-28,49.7400016784668
+89746,UNH,2006-05-01,49.79999923706055
+89747,UNH,2006-05-02,48.58000183105469
+89748,UNH,2006-05-03,46.61000061035156
+89749,UNH,2006-05-04,46.52999877929688
+89750,UNH,2006-05-05,46.38999938964844
+89751,UNH,2006-05-08,45.08000183105469
+89752,UNH,2006-05-09,43.79999923706055
+89753,UNH,2006-05-10,46.16999816894531
+89754,UNH,2006-05-11,44.369998931884766
+89755,UNH,2006-05-12,45.84000015258789
+89756,UNH,2006-05-15,46.70000076293945
+89757,UNH,2006-05-16,47.0099983215332
+89758,UNH,2006-05-17,46.88999938964844
+89759,UNH,2006-05-18,45.29999923706055
+89760,UNH,2006-05-19,44.41999816894531
+89761,UNH,2006-05-22,43.52000045776367
+89762,UNH,2006-05-23,42.81999969482422
+89763,UNH,2006-05-24,42.09000015258789
+89764,UNH,2006-05-25,42.41999816894531
+89765,UNH,2006-05-26,43.119998931884766
+89766,UNH,2006-05-30,43.33000183105469
+89767,UNH,2006-05-31,43.959999084472656
+89768,UNH,2006-06-01,45.720001220703125
+89769,UNH,2006-06-02,46.97999954223633
+89770,UNH,2006-06-05,46.220001220703125
+89771,UNH,2006-06-06,46.18000030517578
+89772,UNH,2006-06-07,46.27999877929688
+89773,UNH,2006-06-08,46.25
+89774,UNH,2006-06-09,45.77000045776367
+89775,UNH,2006-06-12,45.15999984741211
+89776,UNH,2006-06-13,45.43000030517578
+89777,UNH,2006-06-14,44.97999954223633
+89778,UNH,2006-06-15,44.75
+89779,UNH,2006-06-16,44.290000915527344
+89780,UNH,2006-06-19,43.5
+89781,UNH,2006-06-20,43.709999084472656
+89782,UNH,2006-06-21,44.06999969482422
+89783,UNH,2006-06-22,44.43000030517578
+89784,UNH,2006-06-23,45.22999954223633
+89785,UNH,2006-06-26,44.93999862670898
+89786,UNH,2006-06-27,44.220001220703125
+89787,UNH,2006-06-28,44.43000030517578
+89788,UNH,2006-06-29,45.0099983215332
+89789,UNH,2006-06-30,44.77999877929688
+89790,UNH,2006-07-03,45.0099983215332
+89791,UNH,2006-07-05,45.11000061035156
+89792,UNH,2006-07-06,44.83000183105469
+89793,UNH,2006-07-07,45.38999938964844
+89794,UNH,2006-07-10,46.81999969482422
+89795,UNH,2006-07-11,48.09000015258789
+89796,UNH,2006-07-12,48.060001373291016
+89797,UNH,2006-07-13,48.0099983215332
+89798,UNH,2006-07-14,47.54999923706055
+89799,UNH,2006-07-17,47.650001525878906
+89800,UNH,2006-07-18,48.400001525878906
+89801,UNH,2006-07-19,50.93000030517578
+89802,UNH,2006-07-20,50.209999084472656
+89803,UNH,2006-07-21,50.0
+89804,UNH,2006-07-24,50.79999923706055
+89805,UNH,2006-07-25,51.4900016784668
+89806,UNH,2006-07-26,50.52999877929688
+89807,UNH,2006-07-27,49.459999084472656
+89808,UNH,2006-07-28,47.84999847412109
+89809,UNH,2006-07-31,47.83000183105469
+89810,UNH,2006-08-01,47.81999969482422
+89811,UNH,2006-08-02,48.56999969482422
+89812,UNH,2006-08-03,47.77000045776367
+89813,UNH,2006-08-04,48.560001373291016
+89814,UNH,2006-08-07,48.4900016784668
+89815,UNH,2006-08-08,49.41999816894531
+89816,UNH,2006-08-09,48.97999954223633
+89817,UNH,2006-08-10,47.400001525878906
+89818,UNH,2006-08-11,47.56999969482422
+89819,UNH,2006-08-14,47.65999984741211
+89820,UNH,2006-08-15,48.130001068115234
+89821,UNH,2006-08-16,48.13999938964844
+89822,UNH,2006-08-17,49.040000915527344
+89823,UNH,2006-08-18,49.5
+89824,UNH,2006-08-21,49.560001373291016
+89825,UNH,2006-08-22,49.63999938964844
+89826,UNH,2006-08-23,49.63999938964844
+89827,UNH,2006-08-24,51.15999984741211
+89828,UNH,2006-08-25,50.880001068115234
+89829,UNH,2006-08-28,51.33000183105469
+89830,UNH,2006-08-29,51.02999877929688
+89831,UNH,2006-08-30,51.75
+89832,UNH,2006-08-31,51.95000076293945
+89833,UNH,2006-09-01,51.79999923706055
+89834,UNH,2006-09-05,50.70000076293945
+89835,UNH,2006-09-06,50.41999816894531
+89836,UNH,2006-09-07,50.209999084472656
+89837,UNH,2006-09-08,50.900001525878906
+89838,UNH,2006-09-11,51.59999847412109
+89839,UNH,2006-09-12,52.52999877929688
+89840,UNH,2006-09-13,52.04999923706055
+89841,UNH,2006-09-14,51.810001373291016
+89842,UNH,2006-09-15,52.209999084472656
+89843,UNH,2006-09-18,52.09000015258789
+89844,UNH,2006-09-19,51.869998931884766
+89845,UNH,2006-09-20,51.52999877929688
+89846,UNH,2006-09-21,50.290000915527344
+89847,UNH,2006-09-22,48.970001220703125
+89848,UNH,2006-09-25,48.81999969482422
+89849,UNH,2006-09-26,48.619998931884766
+89850,UNH,2006-09-27,49.08000183105469
+89851,UNH,2006-09-28,49.459999084472656
+89852,UNH,2006-09-29,49.20000076293945
+89853,UNH,2006-10-02,49.43000030517578
+89854,UNH,2006-10-03,49.58000183105469
+89855,UNH,2006-10-04,49.560001373291016
+89856,UNH,2006-10-05,50.66999816894531
+89857,UNH,2006-10-06,51.5
+89858,UNH,2006-10-09,50.720001220703125
+89859,UNH,2006-10-10,49.650001525878906
+89860,UNH,2006-10-11,50.09999847412109
+89861,UNH,2006-10-12,49.619998931884766
+89862,UNH,2006-10-13,48.75
+89863,UNH,2006-10-16,47.540000915527344
+89864,UNH,2006-10-17,46.72999954223633
+89865,UNH,2006-10-18,48.0
+89866,UNH,2006-10-19,50.650001525878906
+89867,UNH,2006-10-20,50.70000076293945
+89868,UNH,2006-10-23,50.63999938964844
+89869,UNH,2006-10-24,49.84000015258789
+89870,UNH,2006-10-25,48.630001068115234
+89871,UNH,2006-10-26,49.369998931884766
+89872,UNH,2006-10-27,49.40999984741211
+89873,UNH,2006-10-30,49.02999877929688
+89874,UNH,2006-10-31,48.77999877929688
+89875,UNH,2006-11-01,48.29999923706055
+89876,UNH,2006-11-02,48.619998931884766
+89877,UNH,2006-11-03,47.83000183105469
+89878,UNH,2006-11-06,48.40999984741211
+89879,UNH,2006-11-07,49.56999969482422
+89880,UNH,2006-11-08,48.0
+89881,UNH,2006-11-09,45.27000045776367
+89882,UNH,2006-11-10,46.11000061035156
+89883,UNH,2006-11-13,46.75
+89884,UNH,2006-11-14,47.43999862670898
+89885,UNH,2006-11-15,47.959999084472656
+89886,UNH,2006-11-16,47.619998931884766
+89887,UNH,2006-11-17,47.25
+89888,UNH,2006-11-20,46.810001373291016
+89889,UNH,2006-11-21,46.33000183105469
+89890,UNH,2006-11-22,46.560001373291016
+89891,UNH,2006-11-24,46.709999084472656
+89892,UNH,2006-11-27,46.18000030517578
+89893,UNH,2006-11-28,47.34000015258789
+89894,UNH,2006-11-29,47.560001373291016
+89895,UNH,2006-11-30,49.08000183105469
+89896,UNH,2006-12-01,48.83000183105469
+89897,UNH,2006-12-04,48.90999984741211
+89898,UNH,2006-12-05,48.880001068115234
+89899,UNH,2006-12-06,49.0099983215332
+89900,UNH,2006-12-07,49.4900016784668
+89901,UNH,2006-12-08,49.90999984741211
+89902,UNH,2006-12-11,50.09000015258789
+89903,UNH,2006-12-12,50.040000915527344
+89904,UNH,2006-12-13,49.709999084472656
+89905,UNH,2006-12-14,49.70000076293945
+89906,UNH,2006-12-15,50.09000015258789
+89907,UNH,2006-12-18,50.400001525878906
+89908,UNH,2006-12-19,52.33000183105469
+89909,UNH,2006-12-20,53.560001373291016
+89910,UNH,2006-12-21,53.93000030517578
+89911,UNH,2006-12-22,53.45000076293945
+89912,UNH,2006-12-26,53.22999954223633
+89913,UNH,2006-12-27,53.380001068115234
+89914,UNH,2006-12-28,53.65999984741211
+89915,UNH,2006-12-29,53.72999954223633
+89916,UNH,2007-01-03,52.56999969482422
+89917,UNH,2007-01-04,52.90999984741211
+89918,UNH,2007-01-05,52.54999923706055
+89919,UNH,2007-01-08,53.31999969482422
+89920,UNH,2007-01-09,52.68000030517578
+89921,UNH,2007-01-10,52.83000183105469
+89922,UNH,2007-01-11,54.45000076293945
+89923,UNH,2007-01-12,55.09999847412109
+89924,UNH,2007-01-16,55.75
+89925,UNH,2007-01-17,55.650001525878906
+89926,UNH,2007-01-18,53.79999923706055
+89927,UNH,2007-01-19,53.20000076293945
+89928,UNH,2007-01-22,52.18999862670898
+89929,UNH,2007-01-23,51.470001220703125
+89930,UNH,2007-01-24,51.79999923706055
+89931,UNH,2007-01-25,52.09999847412109
+89932,UNH,2007-01-26,51.540000915527344
+89933,UNH,2007-01-29,51.72999954223633
+89934,UNH,2007-01-30,52.209999084472656
+89935,UNH,2007-01-31,52.2599983215332
+89936,UNH,2007-02-01,52.79999923706055
+89937,UNH,2007-02-02,52.90999984741211
+89938,UNH,2007-02-05,52.33000183105469
+89939,UNH,2007-02-06,50.9900016784668
+89940,UNH,2007-02-07,51.25
+89941,UNH,2007-02-08,51.2400016784668
+89942,UNH,2007-02-09,50.880001068115234
+89943,UNH,2007-02-12,51.619998931884766
+89944,UNH,2007-02-13,51.61000061035156
+89945,UNH,2007-02-14,51.63999938964844
+89946,UNH,2007-02-15,53.61000061035156
+89947,UNH,2007-02-16,53.95000076293945
+89948,UNH,2007-02-20,53.81999969482422
+89949,UNH,2007-02-21,53.52999877929688
+89950,UNH,2007-02-22,53.720001220703125
+89951,UNH,2007-02-23,53.02999877929688
+89952,UNH,2007-02-26,53.209999084472656
+89953,UNH,2007-02-27,51.709999084472656
+89954,UNH,2007-02-28,52.18000030517578
+89955,UNH,2007-03-01,52.7400016784668
+89956,UNH,2007-03-02,54.18000030517578
+89957,UNH,2007-03-05,52.959999084472656
+89958,UNH,2007-03-06,53.97999954223633
+89959,UNH,2007-03-07,53.79999923706055
+89960,UNH,2007-03-08,53.33000183105469
+89961,UNH,2007-03-09,53.0
+89962,UNH,2007-03-12,53.27000045776367
+89963,UNH,2007-03-13,53.0
+89964,UNH,2007-03-14,53.369998931884766
+89965,UNH,2007-03-15,54.04999923706055
+89966,UNH,2007-03-16,53.130001068115234
+89967,UNH,2007-03-19,54.29999923706055
+89968,UNH,2007-03-20,54.09999847412109
+89969,UNH,2007-03-21,55.02999877929688
+89970,UNH,2007-03-22,55.68999862670898
+89971,UNH,2007-03-23,56.5099983215332
+89972,UNH,2007-03-26,56.880001068115234
+89973,UNH,2007-03-27,55.84999847412109
+89974,UNH,2007-03-28,54.810001373291016
+89975,UNH,2007-03-29,52.84000015258789
+89976,UNH,2007-03-30,52.970001220703125
+89977,UNH,2007-04-02,53.72999954223633
+89978,UNH,2007-04-03,54.61000061035156
+89979,UNH,2007-04-04,55.060001373291016
+89980,UNH,2007-04-05,55.33000183105469
+89981,UNH,2007-04-09,54.880001068115234
+89982,UNH,2007-04-10,54.2400016784668
+89983,UNH,2007-04-11,53.13999938964844
+89984,UNH,2007-04-12,53.119998931884766
+89985,UNH,2007-04-13,52.95000076293945
+89986,UNH,2007-04-16,53.84999847412109
+89987,UNH,2007-04-17,54.619998931884766
+89988,UNH,2007-04-18,54.209999084472656
+89989,UNH,2007-04-19,52.04999923706055
+89990,UNH,2007-04-20,53.20000076293945
+89991,UNH,2007-04-23,53.95000076293945
+89992,UNH,2007-04-24,54.22999954223633
+89993,UNH,2007-04-25,52.93999862670898
+89994,UNH,2007-04-26,52.709999084472656
+89995,UNH,2007-04-27,53.150001525878906
+89996,UNH,2007-04-30,53.060001373291016
+89997,UNH,2007-05-01,52.75
+89998,UNH,2007-05-02,53.790000915527344
+89999,UNH,2007-05-03,53.18999862670898
+90000,UNH,2007-05-04,53.56999969482422
+90001,UNH,2007-05-07,53.25
+90002,UNH,2007-05-08,53.11000061035156
+90003,UNH,2007-05-09,53.09000015258789
+90004,UNH,2007-05-10,53.02000045776367
+90005,UNH,2007-05-11,53.59000015258789
+90006,UNH,2007-05-14,52.83000183105469
+90007,UNH,2007-05-15,52.68000030517578
+90008,UNH,2007-05-16,53.79999923706055
+90009,UNH,2007-05-17,53.650001525878906
+90010,UNH,2007-05-18,53.470001220703125
+90011,UNH,2007-05-21,53.5
+90012,UNH,2007-05-22,53.88999938964844
+90013,UNH,2007-05-23,53.93000030517578
+90014,UNH,2007-05-24,54.209999084472656
+90015,UNH,2007-05-25,54.40999984741211
+90016,UNH,2007-05-29,54.56999969482422
+90017,UNH,2007-05-30,54.56999969482422
+90018,UNH,2007-05-31,54.77000045776367
+90019,UNH,2007-06-01,55.209999084472656
+90020,UNH,2007-06-04,55.20000076293945
+90021,UNH,2007-06-05,54.70000076293945
+90022,UNH,2007-06-06,53.970001220703125
+90023,UNH,2007-06-07,53.36000061035156
+90024,UNH,2007-06-08,53.66999816894531
+90025,UNH,2007-06-11,53.18999862670898
+90026,UNH,2007-06-12,52.9900016784668
+90027,UNH,2007-06-13,53.11000061035156
+90028,UNH,2007-06-14,52.95000076293945
+90029,UNH,2007-06-15,52.900001525878906
+90030,UNH,2007-06-18,52.869998931884766
+90031,UNH,2007-06-19,52.7400016784668
+90032,UNH,2007-06-20,51.5
+90033,UNH,2007-06-21,51.77000045776367
+90034,UNH,2007-06-22,51.29999923706055
+90035,UNH,2007-06-25,51.5
+90036,UNH,2007-06-26,51.790000915527344
+90037,UNH,2007-06-27,51.75
+90038,UNH,2007-06-28,52.09999847412109
+90039,UNH,2007-06-29,51.13999938964844
+90040,UNH,2007-07-02,52.220001220703125
+90041,UNH,2007-07-03,52.13999938964844
+90042,UNH,2007-07-05,52.45000076293945
+90043,UNH,2007-07-06,53.02000045776367
+90044,UNH,2007-07-09,51.970001220703125
+90045,UNH,2007-07-10,51.54999923706055
+90046,UNH,2007-07-11,51.40999984741211
+90047,UNH,2007-07-12,53.09000015258789
+90048,UNH,2007-07-13,52.97999954223633
+90049,UNH,2007-07-16,52.95000076293945
+90050,UNH,2007-07-17,53.0
+90051,UNH,2007-07-18,53.58000183105469
+90052,UNH,2007-07-19,51.88999938964844
+90053,UNH,2007-07-20,51.31999969482422
+90054,UNH,2007-07-23,51.16999816894531
+90055,UNH,2007-07-24,51.0
+90056,UNH,2007-07-25,51.209999084472656
+90057,UNH,2007-07-26,50.209999084472656
+90058,UNH,2007-07-27,49.130001068115234
+90059,UNH,2007-07-30,48.93999862670898
+90060,UNH,2007-07-31,48.43000030517578
+90061,UNH,2007-08-01,47.9900016784668
+90062,UNH,2007-08-02,48.36000061035156
+90063,UNH,2007-08-03,47.5
+90064,UNH,2007-08-06,48.5
+90065,UNH,2007-08-07,47.9900016784668
+90066,UNH,2007-08-08,47.56999969482422
+90067,UNH,2007-08-09,46.33000183105469
+90068,UNH,2007-08-10,47.47999954223633
+90069,UNH,2007-08-13,49.040000915527344
+90070,UNH,2007-08-14,48.47999954223633
+90071,UNH,2007-08-15,49.119998931884766
+90072,UNH,2007-08-16,48.86000061035156
+90073,UNH,2007-08-17,49.79999923706055
+90074,UNH,2007-08-20,49.54999923706055
+90075,UNH,2007-08-21,49.560001373291016
+90076,UNH,2007-08-22,48.650001525878906
+90077,UNH,2007-08-23,48.619998931884766
+90078,UNH,2007-08-24,49.61000061035156
+90079,UNH,2007-08-27,49.18999862670898
+90080,UNH,2007-08-28,48.630001068115234
+90081,UNH,2007-08-29,48.68999862670898
+90082,UNH,2007-08-30,49.04999923706055
+90083,UNH,2007-08-31,50.0099983215332
+90084,UNH,2007-09-04,50.18999862670898
+90085,UNH,2007-09-05,49.290000915527344
+90086,UNH,2007-09-06,49.59999847412109
+90087,UNH,2007-09-07,49.18999862670898
+90088,UNH,2007-09-10,49.119998931884766
+90089,UNH,2007-09-11,49.56999969482422
+90090,UNH,2007-09-12,49.470001220703125
+90091,UNH,2007-09-13,49.54999923706055
+90092,UNH,2007-09-14,49.90999984741211
+90093,UNH,2007-09-17,49.95000076293945
+90094,UNH,2007-09-18,50.09999847412109
+90095,UNH,2007-09-19,49.84000015258789
+90096,UNH,2007-09-20,49.810001373291016
+90097,UNH,2007-09-21,49.90999984741211
+90098,UNH,2007-09-24,49.560001373291016
+90099,UNH,2007-09-25,49.47999954223633
+90100,UNH,2007-09-26,49.310001373291016
+90101,UNH,2007-09-27,49.2599983215332
+90102,UNH,2007-09-28,48.43000030517578
+90103,UNH,2007-10-01,48.13999938964844
+90104,UNH,2007-10-02,47.88999938964844
+90105,UNH,2007-10-03,47.04999923706055
+90106,UNH,2007-10-04,47.380001068115234
+90107,UNH,2007-10-05,47.70000076293945
+90108,UNH,2007-10-08,47.810001373291016
+90109,UNH,2007-10-09,48.4900016784668
+90110,UNH,2007-10-10,49.33000183105469
+90111,UNH,2007-10-11,49.34000015258789
+90112,UNH,2007-10-12,49.68999862670898
+90113,UNH,2007-10-15,48.93000030517578
+90114,UNH,2007-10-16,48.5
+90115,UNH,2007-10-17,48.59999847412109
+90116,UNH,2007-10-18,48.09999847412109
+90117,UNH,2007-10-19,47.45000076293945
+90118,UNH,2007-10-22,48.130001068115234
+90119,UNH,2007-10-23,48.84000015258789
+90120,UNH,2007-10-24,48.470001220703125
+90121,UNH,2007-10-25,48.52999877929688
+90122,UNH,2007-10-26,47.9900016784668
+90123,UNH,2007-10-29,47.95000076293945
+90124,UNH,2007-10-30,47.900001525878906
+90125,UNH,2007-10-31,49.150001525878906
+90126,UNH,2007-11-01,48.54999923706055
+90127,UNH,2007-11-02,48.93999862670898
+90128,UNH,2007-11-05,49.119998931884766
+90129,UNH,2007-11-06,49.59000015258789
+90130,UNH,2007-11-07,49.84999847412109
+90131,UNH,2007-11-08,50.290000915527344
+90132,UNH,2007-11-09,51.66999816894531
+90133,UNH,2007-11-12,52.63999938964844
+90134,UNH,2007-11-13,53.29999923706055
+90135,UNH,2007-11-14,53.040000915527344
+90136,UNH,2007-11-15,53.02000045776367
+90137,UNH,2007-11-16,53.41999816894531
+90138,UNH,2007-11-19,53.4900016784668
+90139,UNH,2007-11-20,54.06999969482422
+90140,UNH,2007-11-21,53.40999984741211
+90141,UNH,2007-11-23,54.06999969482422
+90142,UNH,2007-11-26,53.380001068115234
+90143,UNH,2007-11-27,54.290000915527344
+90144,UNH,2007-11-28,54.720001220703125
+90145,UNH,2007-11-29,54.7599983215332
+90146,UNH,2007-11-30,55.0
+90147,UNH,2007-12-03,54.630001068115234
+90148,UNH,2007-12-04,54.33000183105469
+90149,UNH,2007-12-05,54.68000030517578
+90150,UNH,2007-12-06,55.97999954223633
+90151,UNH,2007-12-07,56.650001525878906
+90152,UNH,2007-12-10,57.869998931884766
+90153,UNH,2007-12-11,57.06999969482422
+90154,UNH,2007-12-12,57.470001220703125
+90155,UNH,2007-12-13,57.02999877929688
+90156,UNH,2007-12-14,56.72999954223633
+90157,UNH,2007-12-17,56.59000015258789
+90158,UNH,2007-12-18,57.20000076293945
+90159,UNH,2007-12-19,57.36000061035156
+90160,UNH,2007-12-20,58.11000061035156
+90161,UNH,2007-12-21,58.9900016784668
+90162,UNH,2007-12-24,58.880001068115234
+90163,UNH,2007-12-26,58.95000076293945
+90164,UNH,2007-12-27,58.36000061035156
+90165,UNH,2007-12-28,58.27999877929688
+90166,UNH,2007-12-31,58.20000076293945
+90167,UNH,2008-01-02,56.66999816894531
+90168,UNH,2008-01-03,56.93000030517578
+90169,UNH,2008-01-04,56.0
+90170,UNH,2008-01-07,56.880001068115234
+90171,UNH,2008-01-08,56.209999084472656
+90172,UNH,2008-01-09,56.18999862670898
+90173,UNH,2008-01-10,56.09000015258789
+90174,UNH,2008-01-11,55.90999984741211
+90175,UNH,2008-01-14,55.41999816894531
+90176,UNH,2008-01-15,54.95000076293945
+90177,UNH,2008-01-16,55.27999877929688
+90178,UNH,2008-01-17,54.36000061035156
+90179,UNH,2008-01-18,54.400001525878906
+90180,UNH,2008-01-22,51.220001220703125
+90181,UNH,2008-01-23,50.34999847412109
+90182,UNH,2008-01-24,49.81999969482422
+90183,UNH,2008-01-25,50.0
+90184,UNH,2008-01-28,52.0
+90185,UNH,2008-01-29,50.77999877929688
+90186,UNH,2008-01-30,50.15999984741211
+90187,UNH,2008-01-31,50.84000015258789
+90188,UNH,2008-02-01,50.09999847412109
+90189,UNH,2008-02-04,49.900001525878906
+90190,UNH,2008-02-05,49.400001525878906
+90191,UNH,2008-02-06,49.380001068115234
+90192,UNH,2008-02-07,49.02999877929688
+90193,UNH,2008-02-08,48.20000076293945
+90194,UNH,2008-02-11,48.220001220703125
+90195,UNH,2008-02-12,48.27000045776367
+90196,UNH,2008-02-13,46.970001220703125
+90197,UNH,2008-02-14,46.61000061035156
+90198,UNH,2008-02-15,47.7400016784668
+90199,UNH,2008-02-19,48.08000183105469
+90200,UNH,2008-02-20,48.09999847412109
+90201,UNH,2008-02-21,47.79999923706055
+90202,UNH,2008-02-22,47.36000061035156
+90203,UNH,2008-02-25,47.97999954223633
+90204,UNH,2008-02-26,48.93000030517578
+90205,UNH,2008-02-27,49.16999816894531
+90206,UNH,2008-02-28,48.0099983215332
+90207,UNH,2008-02-29,46.47999954223633
+90208,UNH,2008-03-03,46.34999847412109
+90209,UNH,2008-03-04,46.7599983215332
+90210,UNH,2008-03-05,47.220001220703125
+90211,UNH,2008-03-06,45.810001373291016
+90212,UNH,2008-03-07,45.209999084472656
+90213,UNH,2008-03-10,45.06999969482422
+90214,UNH,2008-03-11,38.2400016784668
+90215,UNH,2008-03-12,36.68000030517578
+90216,UNH,2008-03-13,38.27999877929688
+90217,UNH,2008-03-14,37.18999862670898
+90218,UNH,2008-03-17,33.84000015258789
+90219,UNH,2008-03-18,35.060001373291016
+90220,UNH,2008-03-19,35.54999923706055
+90221,UNH,2008-03-20,35.31999969482422
+90222,UNH,2008-03-24,35.709999084472656
+90223,UNH,2008-03-25,35.279998779296875
+90224,UNH,2008-03-26,34.099998474121094
+90225,UNH,2008-03-27,34.0
+90226,UNH,2008-03-28,34.400001525878906
+90227,UNH,2008-03-31,34.36000061035156
+90228,UNH,2008-04-01,36.25
+90229,UNH,2008-04-02,35.959999084472656
+90230,UNH,2008-04-03,36.150001525878906
+90231,UNH,2008-04-04,36.5
+90232,UNH,2008-04-07,36.66999816894531
+90233,UNH,2008-04-08,38.08000183105469
+90234,UNH,2008-04-09,37.27999877929688
+90235,UNH,2008-04-10,36.59999847412109
+90236,UNH,2008-04-11,35.869998931884766
+90237,UNH,2008-04-14,36.290000915527344
+90238,UNH,2008-04-15,37.2400016784668
+90239,UNH,2008-04-16,35.79999923706055
+90240,UNH,2008-04-17,36.70000076293945
+90241,UNH,2008-04-18,37.25
+90242,UNH,2008-04-21,37.810001373291016
+90243,UNH,2008-04-22,34.150001525878906
+90244,UNH,2008-04-23,34.72999954223633
+90245,UNH,2008-04-24,33.59000015258789
+90246,UNH,2008-04-25,33.9900016784668
+90247,UNH,2008-04-28,33.63999938964844
+90248,UNH,2008-04-29,33.400001525878906
+90249,UNH,2008-04-30,32.630001068115234
+90250,UNH,2008-05-01,32.900001525878906
+90251,UNH,2008-05-02,33.470001220703125
+90252,UNH,2008-05-05,33.06999969482422
+90253,UNH,2008-05-06,32.79999923706055
+90254,UNH,2008-05-07,32.65999984741211
+90255,UNH,2008-05-08,33.0
+90256,UNH,2008-05-09,32.939998626708984
+90257,UNH,2008-05-12,32.779998779296875
+90258,UNH,2008-05-13,32.54999923706055
+90259,UNH,2008-05-14,32.02000045776367
+90260,UNH,2008-05-15,31.700000762939453
+90261,UNH,2008-05-16,32.31999969482422
+90262,UNH,2008-05-19,33.439998626708984
+90263,UNH,2008-05-20,34.04999923706055
+90264,UNH,2008-05-21,34.15999984741211
+90265,UNH,2008-05-22,35.29999923706055
+90266,UNH,2008-05-23,34.75
+90267,UNH,2008-05-27,35.02000045776367
+90268,UNH,2008-05-28,34.22999954223633
+90269,UNH,2008-05-29,34.5
+90270,UNH,2008-05-30,34.209999084472656
+90271,UNH,2008-06-02,33.9900016784668
+90272,UNH,2008-06-03,33.95000076293945
+90273,UNH,2008-06-04,33.81999969482422
+90274,UNH,2008-06-05,33.939998626708984
+90275,UNH,2008-06-06,33.029998779296875
+90276,UNH,2008-06-09,32.93000030517578
+90277,UNH,2008-06-10,32.599998474121094
+90278,UNH,2008-06-11,31.950000762939453
+90279,UNH,2008-06-12,31.01000022888184
+90280,UNH,2008-06-13,30.739999771118164
+90281,UNH,2008-06-16,30.200000762939453
+90282,UNH,2008-06-17,30.0
+90283,UNH,2008-06-18,30.21999931335449
+90284,UNH,2008-06-19,27.88999938964844
+90285,UNH,2008-06-20,27.1200008392334
+90286,UNH,2008-06-23,26.38999938964844
+90287,UNH,2008-06-24,26.43000030517578
+90288,UNH,2008-06-25,26.790000915527344
+90289,UNH,2008-06-26,25.96999931335449
+90290,UNH,2008-06-27,26.01000022888184
+90291,UNH,2008-06-30,26.25
+90292,UNH,2008-07-01,25.6299991607666
+90293,UNH,2008-07-02,25.1200008392334
+90294,UNH,2008-07-03,22.959999084472656
+90295,UNH,2008-07-07,23.309999465942383
+90296,UNH,2008-07-08,23.280000686645508
+90297,UNH,2008-07-09,22.93000030517578
+90298,UNH,2008-07-10,22.57999992370605
+90299,UNH,2008-07-11,22.15999984741211
+90300,UNH,2008-07-14,22.18000030517578
+90301,UNH,2008-07-15,22.32999992370605
+90302,UNH,2008-07-16,22.530000686645508
+90303,UNH,2008-07-17,23.57999992370605
+90304,UNH,2008-07-18,23.899999618530277
+90305,UNH,2008-07-21,23.82999992370605
+90306,UNH,2008-07-22,26.209999084472656
+90307,UNH,2008-07-23,27.76000022888184
+90308,UNH,2008-07-24,27.020000457763672
+90309,UNH,2008-07-25,27.450000762939453
+90310,UNH,2008-07-28,26.780000686645508
+90311,UNH,2008-07-29,27.530000686645508
+90312,UNH,2008-07-30,27.280000686645508
+90313,UNH,2008-07-31,28.07999992370605
+90314,UNH,2008-08-01,28.1299991607666
+90315,UNH,2008-08-04,28.959999084472656
+90316,UNH,2008-08-05,30.450000762939453
+90317,UNH,2008-08-06,29.86000061035156
+90318,UNH,2008-08-07,29.15999984741211
+90319,UNH,2008-08-08,31.0
+90320,UNH,2008-08-11,31.25
+90321,UNH,2008-08-12,31.479999542236328
+90322,UNH,2008-08-13,31.61000061035156
+90323,UNH,2008-08-14,31.88999938964844
+90324,UNH,2008-08-15,33.0099983215332
+90325,UNH,2008-08-18,32.130001068115234
+90326,UNH,2008-08-19,30.96999931335449
+90327,UNH,2008-08-20,30.239999771118164
+90328,UNH,2008-08-21,30.299999237060547
+90329,UNH,2008-08-22,30.61000061035156
+90330,UNH,2008-08-25,29.309999465942383
+90331,UNH,2008-08-26,29.459999084472656
+90332,UNH,2008-08-27,29.43000030517578
+90333,UNH,2008-08-28,30.059999465942383
+90334,UNH,2008-08-29,30.450000762939453
+90335,UNH,2008-09-02,29.280000686645508
+90336,UNH,2008-09-03,29.68000030517578
+90337,UNH,2008-09-04,28.059999465942383
+90338,UNH,2008-09-05,27.709999084472656
+90339,UNH,2008-09-08,29.15999984741211
+90340,UNH,2008-09-09,28.479999542236328
+90341,UNH,2008-09-10,29.309999465942383
+90342,UNH,2008-09-11,29.959999084472656
+90343,UNH,2008-09-12,29.61000061035156
+90344,UNH,2008-09-15,28.01000022888184
+90345,UNH,2008-09-16,26.780000686645508
+90346,UNH,2008-09-17,25.51000022888184
+90347,UNH,2008-09-18,26.56999969482422
+90348,UNH,2008-09-19,26.790000915527344
+90349,UNH,2008-09-22,26.520000457763672
+90350,UNH,2008-09-23,26.0
+90351,UNH,2008-09-24,25.100000381469727
+90352,UNH,2008-09-25,25.5
+90353,UNH,2008-09-26,25.809999465942383
+90354,UNH,2008-09-29,21.0
+90355,UNH,2008-09-30,25.38999938964844
+90356,UNH,2008-10-01,25.07999992370605
+90357,UNH,2008-10-02,24.76000022888184
+90358,UNH,2008-10-03,24.11000061035156
+90359,UNH,2008-10-06,22.26000022888184
+90360,UNH,2008-10-07,20.520000457763672
+90361,UNH,2008-10-08,19.200000762939453
+90362,UNH,2008-10-09,17.799999237060547
+90363,UNH,2008-10-10,17.350000381469727
+90364,UNH,2008-10-13,23.3799991607666
+90365,UNH,2008-10-14,22.989999771118164
+90366,UNH,2008-10-15,21.670000076293945
+90367,UNH,2008-10-16,22.6299991607666
+90368,UNH,2008-10-17,24.38999938964844
+90369,UNH,2008-10-20,25.51000022888184
+90370,UNH,2008-10-21,25.25
+90371,UNH,2008-10-22,24.059999465942383
+90372,UNH,2008-10-23,23.93000030517578
+90373,UNH,2008-10-24,22.90999984741211
+90374,UNH,2008-10-27,20.43000030517578
+90375,UNH,2008-10-28,22.450000762939453
+90376,UNH,2008-10-29,21.31999969482422
+90377,UNH,2008-10-30,22.38999938964844
+90378,UNH,2008-10-31,23.729999542236328
+90379,UNH,2008-11-03,23.489999771118164
+90380,UNH,2008-11-04,22.81999969482422
+90381,UNH,2008-11-05,22.770000457763672
+90382,UNH,2008-11-06,22.15999984741211
+90383,UNH,2008-11-07,22.43000030517578
+90384,UNH,2008-11-10,21.440000534057617
+90385,UNH,2008-11-11,20.15999984741211
+90386,UNH,2008-11-12,18.8700008392334
+90387,UNH,2008-11-13,20.84000015258789
+90388,UNH,2008-11-14,20.020000457763672
+90389,UNH,2008-11-17,18.88999938964844
+90390,UNH,2008-11-18,19.030000686645508
+90391,UNH,2008-11-19,17.729999542236328
+90392,UNH,2008-11-20,16.299999237060547
+90393,UNH,2008-11-21,17.149999618530273
+90394,UNH,2008-11-24,19.06999969482422
+90395,UNH,2008-11-25,20.729999542236328
+90396,UNH,2008-11-26,20.979999542236328
+90397,UNH,2008-11-28,21.01000022888184
+90398,UNH,2008-12-01,20.1200008392334
+90399,UNH,2008-12-02,20.31999969482422
+90400,UNH,2008-12-03,20.3799991607666
+90401,UNH,2008-12-04,19.899999618530277
+90402,UNH,2008-12-05,21.40999984741211
+90403,UNH,2008-12-08,21.450000762939453
+90404,UNH,2008-12-09,20.780000686645508
+90405,UNH,2008-12-10,21.56999969482422
+90406,UNH,2008-12-11,23.489999771118164
+90407,UNH,2008-12-12,23.540000915527344
+90408,UNH,2008-12-15,23.780000686645508
+90409,UNH,2008-12-16,24.350000381469727
+90410,UNH,2008-12-17,23.899999618530277
+90411,UNH,2008-12-18,24.90999984741211
+90412,UNH,2008-12-19,26.489999771118164
+90413,UNH,2008-12-22,25.739999771118164
+90414,UNH,2008-12-23,25.979999542236328
+90415,UNH,2008-12-24,25.959999084472656
+90416,UNH,2008-12-26,26.299999237060547
+90417,UNH,2008-12-29,25.56999969482422
+90418,UNH,2008-12-30,27.040000915527344
+90419,UNH,2008-12-31,26.600000381469727
+90420,UNH,2009-01-02,27.59000015258789
+90421,UNH,2009-01-05,27.13999938964844
+90422,UNH,2009-01-06,26.5
+90423,UNH,2009-01-07,26.299999237060547
+90424,UNH,2009-01-08,26.709999084472656
+90425,UNH,2009-01-09,26.450000762939453
+90426,UNH,2009-01-12,25.6200008392334
+90427,UNH,2009-01-13,25.36000061035156
+90428,UNH,2009-01-14,24.07999992370605
+90429,UNH,2009-01-15,24.88999938964844
+90430,UNH,2009-01-16,25.5
+90431,UNH,2009-01-20,24.15999984741211
+90432,UNH,2009-01-21,25.049999237060547
+90433,UNH,2009-01-22,27.190000534057617
+90434,UNH,2009-01-23,28.040000915527344
+90435,UNH,2009-01-26,28.149999618530277
+90436,UNH,2009-01-27,29.07999992370605
+90437,UNH,2009-01-28,29.989999771118164
+90438,UNH,2009-01-29,28.690000534057617
+90439,UNH,2009-01-30,28.32999992370605
+90440,UNH,2009-02-02,29.149999618530277
+90441,UNH,2009-02-03,29.739999771118164
+90442,UNH,2009-02-04,28.979999542236328
+90443,UNH,2009-02-05,28.799999237060547
+90444,UNH,2009-02-06,28.940000534057617
+90445,UNH,2009-02-09,29.520000457763672
+90446,UNH,2009-02-10,27.96999931335449
+90447,UNH,2009-02-11,28.549999237060547
+90448,UNH,2009-02-12,29.479999542236328
+90449,UNH,2009-02-13,28.959999084472656
+90450,UNH,2009-02-17,28.420000076293945
+90451,UNH,2009-02-18,28.32999992370605
+90452,UNH,2009-02-19,28.649999618530277
+90453,UNH,2009-02-20,27.979999542236328
+90454,UNH,2009-02-23,23.81999969482422
+90455,UNH,2009-02-24,24.209999084472656
+90456,UNH,2009-02-25,23.030000686645508
+90457,UNH,2009-02-26,20.06999969482422
+90458,UNH,2009-02-27,19.649999618530277
+90459,UNH,2009-03-02,17.479999542236328
+90460,UNH,2009-03-03,17.799999237060547
+90461,UNH,2009-03-04,17.959999084472656
+90462,UNH,2009-03-05,16.350000381469727
+90463,UNH,2009-03-06,17.899999618530273
+90464,UNH,2009-03-09,17.790000915527344
+90465,UNH,2009-03-10,19.309999465942383
+90466,UNH,2009-03-11,19.1200008392334
+90467,UNH,2009-03-12,20.40999984741211
+90468,UNH,2009-03-13,21.36000061035156
+90469,UNH,2009-03-16,20.68000030517578
+90470,UNH,2009-03-17,21.540000915527344
+90471,UNH,2009-03-18,21.950000762939453
+90472,UNH,2009-03-19,21.299999237060547
+90473,UNH,2009-03-20,20.6299991607666
+90474,UNH,2009-03-23,22.049999237060547
+90475,UNH,2009-03-24,21.1200008392334
+90476,UNH,2009-03-25,21.18000030517578
+90477,UNH,2009-03-26,21.6200008392334
+90478,UNH,2009-03-27,21.07999992370605
+90479,UNH,2009-03-30,20.540000915527344
+90480,UNH,2009-03-31,20.93000030517578
+90481,UNH,2009-04-01,20.68000030517578
+90482,UNH,2009-04-02,21.06999969482422
+90483,UNH,2009-04-03,20.540000915527344
+90484,UNH,2009-04-06,21.93000030517578
+90485,UNH,2009-04-07,23.450000762939453
+90486,UNH,2009-04-08,22.86000061035156
+90487,UNH,2009-04-09,23.86000061035156
+90488,UNH,2009-04-13,24.3700008392334
+90489,UNH,2009-04-14,24.5
+90490,UNH,2009-04-15,25.11000061035156
+90491,UNH,2009-04-16,24.36000061035156
+90492,UNH,2009-04-17,24.13999938964844
+90493,UNH,2009-04-20,24.209999084472656
+90494,UNH,2009-04-21,22.799999237060547
+90495,UNH,2009-04-22,22.809999465942383
+90496,UNH,2009-04-23,23.15999984741211
+90497,UNH,2009-04-24,23.059999465942383
+90498,UNH,2009-04-27,23.01000022888184
+90499,UNH,2009-04-28,23.88999938964844
+90500,UNH,2009-04-29,23.8700008392334
+90501,UNH,2009-04-30,23.520000457763672
+90502,UNH,2009-05-01,22.96999931335449
+90503,UNH,2009-05-04,23.71999931335449
+90504,UNH,2009-05-05,25.559999465942383
+90505,UNH,2009-05-06,25.93000030517578
+90506,UNH,2009-05-07,28.38999938964844
+90507,UNH,2009-05-08,28.8700008392334
+90508,UNH,2009-05-11,27.59000015258789
+90509,UNH,2009-05-12,27.31999969482422
+90510,UNH,2009-05-13,27.65999984741211
+90511,UNH,2009-05-14,27.799999237060547
+90512,UNH,2009-05-15,27.51000022888184
+90513,UNH,2009-05-18,27.809999465942383
+90514,UNH,2009-05-19,27.459999084472656
+90515,UNH,2009-05-20,27.780000686645508
+90516,UNH,2009-05-21,26.920000076293945
+90517,UNH,2009-05-22,26.299999237060547
+90518,UNH,2009-05-26,27.190000534057617
+90519,UNH,2009-05-27,27.489999771118164
+90520,UNH,2009-05-28,27.190000534057617
+90521,UNH,2009-05-29,26.600000381469727
+90522,UNH,2009-06-01,27.5
+90523,UNH,2009-06-02,28.100000381469727
+90524,UNH,2009-06-03,27.5
+90525,UNH,2009-06-04,27.270000457763672
+90526,UNH,2009-06-05,27.100000381469727
+90527,UNH,2009-06-08,26.049999237060547
+90528,UNH,2009-06-09,25.979999542236328
+90529,UNH,2009-06-10,25.729999542236328
+90530,UNH,2009-06-11,24.049999237060547
+90531,UNH,2009-06-12,24.209999084472656
+90532,UNH,2009-06-15,23.51000022888184
+90533,UNH,2009-06-16,24.020000457763672
+90534,UNH,2009-06-17,24.020000457763672
+90535,UNH,2009-06-18,25.450000762939453
+90536,UNH,2009-06-19,25.43000030517578
+90537,UNH,2009-06-22,24.559999465942383
+90538,UNH,2009-06-23,24.540000915527344
+90539,UNH,2009-06-24,24.809999465942383
+90540,UNH,2009-06-25,24.989999771118164
+90541,UNH,2009-06-26,24.770000457763672
+90542,UNH,2009-06-29,25.1200008392334
+90543,UNH,2009-06-30,24.979999542236328
+90544,UNH,2009-07-01,25.15999984741211
+90545,UNH,2009-07-02,23.90999984741211
+90546,UNH,2009-07-06,24.09000015258789
+90547,UNH,2009-07-07,25.170000076293945
+90548,UNH,2009-07-08,24.670000076293945
+90549,UNH,2009-07-09,24.940000534057617
+90550,UNH,2009-07-10,24.670000076293945
+90551,UNH,2009-07-13,25.01000022888184
+90552,UNH,2009-07-14,24.770000457763672
+90553,UNH,2009-07-15,24.90999984741211
+90554,UNH,2009-07-16,25.25
+90555,UNH,2009-07-17,25.09000015258789
+90556,UNH,2009-07-20,24.84000015258789
+90557,UNH,2009-07-21,25.59000015258789
+90558,UNH,2009-07-22,26.0
+90559,UNH,2009-07-23,27.049999237060547
+90560,UNH,2009-07-24,27.31999969482422
+90561,UNH,2009-07-27,27.6200008392334
+90562,UNH,2009-07-28,29.07999992370605
+90563,UNH,2009-07-29,28.40999984741211
+90564,UNH,2009-07-30,28.100000381469727
+90565,UNH,2009-07-31,28.059999465942383
+90566,UNH,2009-08-03,27.36000061035156
+90567,UNH,2009-08-04,26.93000030517578
+90568,UNH,2009-08-05,26.18000030517578
+90569,UNH,2009-08-06,25.979999542236328
+90570,UNH,2009-08-07,26.51000022888184
+90571,UNH,2009-08-10,27.06999969482422
+90572,UNH,2009-08-11,27.81999969482422
+90573,UNH,2009-08-12,27.790000915527344
+90574,UNH,2009-08-13,28.3700008392334
+90575,UNH,2009-08-14,28.059999465942383
+90576,UNH,2009-08-17,28.479999542236328
+90577,UNH,2009-08-18,28.18000030517578
+90578,UNH,2009-08-19,28.18000030517578
+90579,UNH,2009-08-20,28.38999938964844
+90580,UNH,2009-08-21,28.920000076293945
+90581,UNH,2009-08-24,29.690000534057617
+90582,UNH,2009-08-25,29.920000076293945
+90583,UNH,2009-08-26,28.93000030517578
+90584,UNH,2009-08-27,28.940000534057617
+90585,UNH,2009-08-28,28.18000030517578
+90586,UNH,2009-08-31,28.0
+90587,UNH,2009-09-01,27.32999992370605
+90588,UNH,2009-09-02,28.65999984741211
+90589,UNH,2009-09-03,28.8700008392334
+90590,UNH,2009-09-04,28.8799991607666
+90591,UNH,2009-09-08,27.84000015258789
+90592,UNH,2009-09-09,28.399999618530277
+90593,UNH,2009-09-10,29.11000061035156
+90594,UNH,2009-09-11,29.06999969482422
+90595,UNH,2009-09-14,28.76000022888184
+90596,UNH,2009-09-15,27.700000762939453
+90597,UNH,2009-09-16,29.290000915527344
+90598,UNH,2009-09-17,29.34000015258789
+90599,UNH,2009-09-18,28.57999992370605
+90600,UNH,2009-09-21,28.59000015258789
+90601,UNH,2009-09-22,27.57999992370605
+90602,UNH,2009-09-23,26.68000030517578
+90603,UNH,2009-09-24,26.030000686645508
+90604,UNH,2009-09-25,25.34000015258789
+90605,UNH,2009-09-28,25.799999237060547
+90606,UNH,2009-09-29,25.68000030517578
+90607,UNH,2009-09-30,25.040000915527344
+90608,UNH,2009-10-01,24.790000915527344
+90609,UNH,2009-10-02,24.280000686645508
+90610,UNH,2009-10-05,24.040000915527344
+90611,UNH,2009-10-06,24.3799991607666
+90612,UNH,2009-10-07,25.049999237060547
+90613,UNH,2009-10-08,24.15999984741211
+90614,UNH,2009-10-09,24.670000076293945
+90615,UNH,2009-10-12,25.229999542236328
+90616,UNH,2009-10-13,24.290000915527344
+90617,UNH,2009-10-14,24.8700008392334
+90618,UNH,2009-10-15,24.549999237060547
+90619,UNH,2009-10-16,24.450000762939453
+90620,UNH,2009-10-19,24.920000076293945
+90621,UNH,2009-10-20,25.959999084472656
+90622,UNH,2009-10-21,25.1200008392334
+90623,UNH,2009-10-22,25.709999084472656
+90624,UNH,2009-10-23,25.850000381469727
+90625,UNH,2009-10-26,25.309999465942383
+90626,UNH,2009-10-27,26.5
+90627,UNH,2009-10-28,25.8799991607666
+90628,UNH,2009-10-29,26.46999931335449
+90629,UNH,2009-10-30,25.950000762939453
+90630,UNH,2009-11-02,26.420000076293945
+90631,UNH,2009-11-03,26.90999984741211
+90632,UNH,2009-11-04,27.8700008392334
+90633,UNH,2009-11-05,28.209999084472656
+90634,UNH,2009-11-06,28.670000076293945
+90635,UNH,2009-11-09,29.1299991607666
+90636,UNH,2009-11-10,28.96999931335449
+90637,UNH,2009-11-11,29.3700008392334
+90638,UNH,2009-11-12,28.76000022888184
+90639,UNH,2009-11-13,29.07999992370605
+90640,UNH,2009-11-16,29.149999618530277
+90641,UNH,2009-11-17,28.96999931335449
+90642,UNH,2009-11-18,28.8700008392334
+90643,UNH,2009-11-19,28.6299991607666
+90644,UNH,2009-11-20,28.559999465942383
+90645,UNH,2009-11-23,29.07999992370605
+90646,UNH,2009-11-24,29.559999465942383
+90647,UNH,2009-11-25,29.540000915527344
+90648,UNH,2009-11-27,29.440000534057617
+90649,UNH,2009-11-30,28.670000076293945
+90650,UNH,2009-12-01,28.700000762939453
+90651,UNH,2009-12-02,28.290000915527344
+90652,UNH,2009-12-03,27.32999992370605
+90653,UNH,2009-12-04,27.459999084472656
+90654,UNH,2009-12-07,28.299999237060547
+90655,UNH,2009-12-08,28.459999084472656
+90656,UNH,2009-12-09,28.5
+90657,UNH,2009-12-10,30.309999465942383
+90658,UNH,2009-12-11,30.479999542236328
+90659,UNH,2009-12-14,30.950000762939453
+90660,UNH,2009-12-15,31.31999969482422
+90661,UNH,2009-12-16,32.20000076293945
+90662,UNH,2009-12-17,31.81999969482422
+90663,UNH,2009-12-18,31.540000915527344
+90664,UNH,2009-12-21,32.16999816894531
+90665,UNH,2009-12-22,32.31999969482422
+90666,UNH,2009-12-23,31.6200008392334
+90667,UNH,2009-12-24,31.68000030517578
+90668,UNH,2009-12-28,31.38999938964844
+90669,UNH,2009-12-29,30.850000381469727
+90670,UNH,2009-12-30,31.01000022888184
+90671,UNH,2009-12-31,30.479999542236328
+90672,UNH,2010-01-04,31.530000686645508
+90673,UNH,2010-01-05,31.479999542236328
+90674,UNH,2010-01-06,31.790000915527344
+90675,UNH,2010-01-07,33.0099983215332
+90676,UNH,2010-01-08,32.70000076293945
+90677,UNH,2010-01-11,32.91999816894531
+90678,UNH,2010-01-12,32.04999923706055
+90679,UNH,2010-01-13,32.540000915527344
+90680,UNH,2010-01-14,33.31999969482422
+90681,UNH,2010-01-15,33.75
+90682,UNH,2010-01-19,35.130001068115234
+90683,UNH,2010-01-20,34.54999923706055
+90684,UNH,2010-01-21,33.099998474121094
+90685,UNH,2010-01-22,33.15999984741211
+90686,UNH,2010-01-25,33.0
+90687,UNH,2010-01-26,32.439998626708984
+90688,UNH,2010-01-27,33.2400016784668
+90689,UNH,2010-01-28,33.43000030517578
+90690,UNH,2010-01-29,33.0
+90691,UNH,2010-02-01,33.130001068115234
+90692,UNH,2010-02-02,34.04999923706055
+90693,UNH,2010-02-03,33.31999969482422
+90694,UNH,2010-02-04,32.459999084472656
+90695,UNH,2010-02-05,32.540000915527344
+90696,UNH,2010-02-08,32.40999984741211
+90697,UNH,2010-02-09,33.0
+90698,UNH,2010-02-10,32.709999084472656
+90699,UNH,2010-02-11,33.119998931884766
+90700,UNH,2010-02-12,32.18000030517578
+90701,UNH,2010-02-16,31.6299991607666
+90702,UNH,2010-02-17,32.54999923706055
+90703,UNH,2010-02-18,32.689998626708984
+90704,UNH,2010-02-19,31.940000534057617
+90705,UNH,2010-02-22,33.08000183105469
+90706,UNH,2010-02-23,32.810001373291016
+90707,UNH,2010-02-24,33.619998931884766
+90708,UNH,2010-02-25,33.45000076293945
+90709,UNH,2010-02-26,33.86000061035156
+90710,UNH,2010-03-01,34.040000915527344
+90711,UNH,2010-03-02,33.95000076293945
+90712,UNH,2010-03-03,34.099998474121094
+90713,UNH,2010-03-04,32.95000076293945
+90714,UNH,2010-03-05,33.7400016784668
+90715,UNH,2010-03-08,33.099998474121094
+90716,UNH,2010-03-09,33.08000183105469
+90717,UNH,2010-03-10,33.2400016784668
+90718,UNH,2010-03-11,33.5
+90719,UNH,2010-03-12,32.90999984741211
+90720,UNH,2010-03-15,32.529998779296875
+90721,UNH,2010-03-16,33.04999923706055
+90722,UNH,2010-03-17,32.75
+90723,UNH,2010-03-18,33.59000015258789
+90724,UNH,2010-03-19,34.38999938964844
+90725,UNH,2010-03-22,33.29999923706055
+90726,UNH,2010-03-23,33.15999984741211
+90727,UNH,2010-03-24,32.720001220703125
+90728,UNH,2010-03-25,33.119998931884766
+90729,UNH,2010-03-26,32.630001068115234
+90730,UNH,2010-03-29,32.84000015258789
+90731,UNH,2010-03-30,33.060001373291016
+90732,UNH,2010-03-31,32.66999816894531
+90733,UNH,2010-04-01,32.9900016784668
+90734,UNH,2010-04-05,33.13999938964844
+90735,UNH,2010-04-06,33.40999984741211
+90736,UNH,2010-04-07,32.93000030517578
+90737,UNH,2010-04-08,32.619998931884766
+90738,UNH,2010-04-09,32.2599983215332
+90739,UNH,2010-04-12,32.2599983215332
+90740,UNH,2010-04-13,32.15999984741211
+90741,UNH,2010-04-14,31.049999237060547
+90742,UNH,2010-04-15,30.6299991607666
+90743,UNH,2010-04-16,30.729999542236328
+90744,UNH,2010-04-19,31.229999542236328
+90745,UNH,2010-04-20,30.979999542236328
+90746,UNH,2010-04-21,30.26000022888184
+90747,UNH,2010-04-22,30.459999084472656
+90748,UNH,2010-04-23,30.950000762939453
+90749,UNH,2010-04-26,29.850000381469727
+90750,UNH,2010-04-27,29.799999237060547
+90751,UNH,2010-04-28,30.440000534057617
+90752,UNH,2010-04-29,31.299999237060547
+90753,UNH,2010-04-30,30.309999465942383
+90754,UNH,2010-05-03,30.26000022888184
+90755,UNH,2010-05-04,29.489999771118164
+90756,UNH,2010-05-05,30.0
+90757,UNH,2010-05-06,29.239999771118164
+90758,UNH,2010-05-07,29.020000457763672
+90759,UNH,2010-05-10,29.8799991607666
+90760,UNH,2010-05-11,29.850000381469727
+90761,UNH,2010-05-12,30.31999969482422
+90762,UNH,2010-05-13,30.18000030517578
+90763,UNH,2010-05-14,30.38999938964844
+90764,UNH,2010-05-17,30.440000534057617
+90765,UNH,2010-05-18,30.18000030517578
+90766,UNH,2010-05-19,29.989999771118164
+90767,UNH,2010-05-20,28.959999084472656
+90768,UNH,2010-05-21,28.700000762939453
+90769,UNH,2010-05-24,28.82999992370605
+90770,UNH,2010-05-25,28.8700008392334
+90771,UNH,2010-05-26,28.790000915527344
+90772,UNH,2010-05-27,29.31999969482422
+90773,UNH,2010-05-28,29.06999969482422
+90774,UNH,2010-06-01,28.979999542236328
+90775,UNH,2010-06-02,29.90999984741211
+90776,UNH,2010-06-03,30.459999084472656
+90777,UNH,2010-06-04,30.34000015258789
+90778,UNH,2010-06-07,30.459999084472656
+90779,UNH,2010-06-08,30.88999938964844
+90780,UNH,2010-06-09,30.530000686645508
+90781,UNH,2010-06-10,30.700000762939453
+90782,UNH,2010-06-11,30.670000076293945
+90783,UNH,2010-06-14,30.59000015258789
+90784,UNH,2010-06-15,31.190000534057617
+90785,UNH,2010-06-16,31.38999938964844
+90786,UNH,2010-06-17,31.5
+90787,UNH,2010-06-18,31.32999992370605
+90788,UNH,2010-06-21,31.149999618530277
+90789,UNH,2010-06-22,30.63999938964844
+90790,UNH,2010-06-23,30.209999084472656
+90791,UNH,2010-06-24,29.76000022888184
+90792,UNH,2010-06-25,29.8799991607666
+90793,UNH,2010-06-28,29.190000534057617
+90794,UNH,2010-06-29,28.6299991607666
+90795,UNH,2010-06-30,28.399999618530277
+90796,UNH,2010-07-01,27.850000381469727
+90797,UNH,2010-07-02,28.299999237060547
+90798,UNH,2010-07-06,28.88999938964844
+90799,UNH,2010-07-07,29.200000762939453
+90800,UNH,2010-07-08,29.68000030517578
+90801,UNH,2010-07-09,29.96999931335449
+90802,UNH,2010-07-12,30.040000915527344
+90803,UNH,2010-07-13,30.13999938964844
+90804,UNH,2010-07-14,30.31999969482422
+90805,UNH,2010-07-15,30.8799991607666
+90806,UNH,2010-07-16,30.34000015258789
+90807,UNH,2010-07-19,30.81999969482422
+90808,UNH,2010-07-20,30.82999992370605
+90809,UNH,2010-07-21,30.700000762939453
+90810,UNH,2010-07-22,31.0
+90811,UNH,2010-07-23,30.920000076293945
+90812,UNH,2010-07-26,31.46999931335449
+90813,UNH,2010-07-27,30.780000686645508
+90814,UNH,2010-07-28,30.32999992370605
+90815,UNH,2010-07-29,30.440000534057617
+90816,UNH,2010-07-30,30.450000762939453
+90817,UNH,2010-08-02,31.440000534057617
+90818,UNH,2010-08-03,32.41999816894531
+90819,UNH,2010-08-04,32.90999984741211
+90820,UNH,2010-08-05,33.41999816894531
+90821,UNH,2010-08-06,33.45000076293945
+90822,UNH,2010-08-09,33.4900016784668
+90823,UNH,2010-08-10,33.33000183105469
+90824,UNH,2010-08-11,31.989999771118164
+90825,UNH,2010-08-12,32.130001068115234
+90826,UNH,2010-08-13,32.029998779296875
+90827,UNH,2010-08-16,31.899999618530277
+90828,UNH,2010-08-17,32.349998474121094
+90829,UNH,2010-08-18,32.540000915527344
+90830,UNH,2010-08-19,31.790000915527344
+90831,UNH,2010-08-20,31.61000061035156
+90832,UNH,2010-08-23,31.5
+90833,UNH,2010-08-24,31.040000915527344
+90834,UNH,2010-08-25,31.959999084472656
+90835,UNH,2010-08-26,31.850000381469727
+90836,UNH,2010-08-27,32.369998931884766
+90837,UNH,2010-08-30,31.90999984741211
+90838,UNH,2010-08-31,31.71999931335449
+90839,UNH,2010-09-01,32.59000015258789
+90840,UNH,2010-09-02,32.86000061035156
+90841,UNH,2010-09-03,33.90999984741211
+90842,UNH,2010-09-07,33.779998779296875
+90843,UNH,2010-09-08,33.849998474121094
+90844,UNH,2010-09-09,34.02000045776367
+90845,UNH,2010-09-10,34.4900016784668
+90846,UNH,2010-09-13,34.720001220703125
+90847,UNH,2010-09-14,34.61000061035156
+90848,UNH,2010-09-15,34.27000045776367
+90849,UNH,2010-09-16,34.2400016784668
+90850,UNH,2010-09-17,34.130001068115234
+90851,UNH,2010-09-20,34.93000030517578
+90852,UNH,2010-09-21,35.2599983215332
+90853,UNH,2010-09-22,35.68000030517578
+90854,UNH,2010-09-23,35.439998626708984
+90855,UNH,2010-09-24,35.72999954223633
+90856,UNH,2010-09-27,35.349998474121094
+90857,UNH,2010-09-28,35.040000915527344
+90858,UNH,2010-09-29,35.20000076293945
+90859,UNH,2010-09-30,35.11000061035156
+90860,UNH,2010-10-01,35.43000030517578
+90861,UNH,2010-10-04,34.540000915527344
+90862,UNH,2010-10-05,35.06999969482422
+90863,UNH,2010-10-06,33.95000076293945
+90864,UNH,2010-10-07,34.34000015258789
+90865,UNH,2010-10-08,34.349998474121094
+90866,UNH,2010-10-11,34.650001525878906
+90867,UNH,2010-10-12,35.02000045776367
+90868,UNH,2010-10-13,35.31999969482422
+90869,UNH,2010-10-14,35.779998779296875
+90870,UNH,2010-10-15,35.97999954223633
+90871,UNH,2010-10-18,36.25
+90872,UNH,2010-10-19,35.29999923706055
+90873,UNH,2010-10-20,36.72999954223633
+90874,UNH,2010-10-21,36.4900016784668
+90875,UNH,2010-10-22,37.2599983215332
+90876,UNH,2010-10-25,37.560001373291016
+90877,UNH,2010-10-26,37.56999969482422
+90878,UNH,2010-10-27,35.93000030517578
+90879,UNH,2010-10-28,36.25
+90880,UNH,2010-10-29,36.04999923706055
+90881,UNH,2010-11-01,36.11000061035156
+90882,UNH,2010-11-02,37.0
+90883,UNH,2010-11-03,36.65999984741211
+90884,UNH,2010-11-04,36.79999923706055
+90885,UNH,2010-11-05,36.86000061035156
+90886,UNH,2010-11-08,37.119998931884766
+90887,UNH,2010-11-09,36.97999954223633
+90888,UNH,2010-11-10,37.15999984741211
+90889,UNH,2010-11-11,37.470001220703125
+90890,UNH,2010-11-12,36.66999816894531
+90891,UNH,2010-11-15,35.470001220703125
+90892,UNH,2010-11-16,35.0099983215332
+90893,UNH,2010-11-17,35.33000183105469
+90894,UNH,2010-11-18,35.630001068115234
+90895,UNH,2010-11-19,36.0
+90896,UNH,2010-11-22,36.459999084472656
+90897,UNH,2010-11-23,36.04999923706055
+90898,UNH,2010-11-24,36.18000030517578
+90899,UNH,2010-11-26,35.880001068115234
+90900,UNH,2010-11-29,36.59000015258789
+90901,UNH,2010-11-30,36.52000045776367
+90902,UNH,2010-12-01,37.66999816894531
+90903,UNH,2010-12-02,38.04999923706055
+90904,UNH,2010-12-03,37.81999969482422
+90905,UNH,2010-12-06,37.290000915527344
+90906,UNH,2010-12-07,36.77000045776367
+90907,UNH,2010-12-08,36.84000015258789
+90908,UNH,2010-12-09,36.650001525878906
+90909,UNH,2010-12-10,36.66999816894531
+90910,UNH,2010-12-13,36.900001525878906
+90911,UNH,2010-12-14,36.5
+90912,UNH,2010-12-15,35.45000076293945
+90913,UNH,2010-12-16,35.61000061035156
+90914,UNH,2010-12-17,35.04999923706055
+90915,UNH,2010-12-20,35.18000030517578
+90916,UNH,2010-12-21,35.33000183105469
+90917,UNH,2010-12-22,35.84000015258789
+90918,UNH,2010-12-23,35.77000045776367
+90919,UNH,2010-12-27,35.540000915527344
+90920,UNH,2010-12-28,35.720001220703125
+90921,UNH,2010-12-29,35.90999984741211
+90922,UNH,2010-12-30,35.939998626708984
+90923,UNH,2010-12-31,36.11000061035156
+90924,UNH,2011-01-03,37.130001068115234
+90925,UNH,2011-01-04,37.470001220703125
+90926,UNH,2011-01-05,37.59000015258789
+90927,UNH,2011-01-06,38.369998931884766
+90928,UNH,2011-01-07,38.45000076293945
+90929,UNH,2011-01-10,38.45000076293945
+90930,UNH,2011-01-11,39.08000183105469
+90931,UNH,2011-01-12,38.86000061035156
+90932,UNH,2011-01-13,39.59999847412109
+90933,UNH,2011-01-14,40.77000045776367
+90934,UNH,2011-01-18,40.880001068115234
+90935,UNH,2011-01-19,40.560001373291016
+90936,UNH,2011-01-20,40.310001373291016
+90937,UNH,2011-01-21,40.40999984741211
+90938,UNH,2011-01-24,39.810001373291016
+90939,UNH,2011-01-25,40.619998931884766
+90940,UNH,2011-01-26,40.25
+90941,UNH,2011-01-27,42.290000915527344
+90942,UNH,2011-01-28,40.93000030517578
+90943,UNH,2011-01-31,41.04999923706055
+90944,UNH,2011-02-01,42.06999969482422
+90945,UNH,2011-02-02,41.95000076293945
+90946,UNH,2011-02-03,43.040000915527344
+90947,UNH,2011-02-04,42.4900016784668
+90948,UNH,2011-02-07,41.810001373291016
+90949,UNH,2011-02-08,41.970001220703125
+90950,UNH,2011-02-09,42.06999969482422
+90951,UNH,2011-02-10,42.43000030517578
+90952,UNH,2011-02-11,42.380001068115234
+90953,UNH,2011-02-14,42.459999084472656
+90954,UNH,2011-02-15,42.02999877929688
+90955,UNH,2011-02-16,42.5
+90956,UNH,2011-02-17,42.59000015258789
+90957,UNH,2011-02-18,42.84000015258789
+90958,UNH,2011-02-22,42.959999084472656
+90959,UNH,2011-02-23,42.90999984741211
+90960,UNH,2011-02-24,42.75
+90961,UNH,2011-02-25,42.52000045776367
+90962,UNH,2011-02-28,42.58000183105469
+90963,UNH,2011-03-01,42.45000076293945
+90964,UNH,2011-03-02,43.560001373291016
+90965,UNH,2011-03-03,44.790000915527344
+90966,UNH,2011-03-04,44.45000076293945
+90967,UNH,2011-03-07,43.560001373291016
+90968,UNH,2011-03-08,43.83000183105469
+90969,UNH,2011-03-09,44.4900016784668
+90970,UNH,2011-03-10,43.790000915527344
+90971,UNH,2011-03-11,43.59000015258789
+90972,UNH,2011-03-14,43.15999984741211
+90973,UNH,2011-03-15,42.790000915527344
+90974,UNH,2011-03-16,41.86000061035156
+90975,UNH,2011-03-17,42.27000045776367
+90976,UNH,2011-03-18,42.59999847412109
+90977,UNH,2011-03-21,43.18999862670898
+90978,UNH,2011-03-22,42.7400016784668
+90979,UNH,2011-03-23,42.75
+90980,UNH,2011-03-24,43.79999923706055
+90981,UNH,2011-03-25,43.75
+90982,UNH,2011-03-28,43.869998931884766
+90983,UNH,2011-03-29,44.47999954223633
+90984,UNH,2011-03-30,45.400001525878906
+90985,UNH,2011-03-31,45.20000076293945
+90986,UNH,2011-04-01,45.61000061035156
+90987,UNH,2011-04-04,45.59999847412109
+90988,UNH,2011-04-05,45.09000015258789
+90989,UNH,2011-04-06,44.959999084472656
+90990,UNH,2011-04-07,44.43000030517578
+90991,UNH,2011-04-08,44.380001068115234
+90992,UNH,2011-04-11,44.31999969482422
+90993,UNH,2011-04-12,44.810001373291016
+90994,UNH,2011-04-13,44.33000183105469
+90995,UNH,2011-04-14,44.81999969482422
+90996,UNH,2011-04-15,44.97999954223633
+90997,UNH,2011-04-18,43.54999923706055
+90998,UNH,2011-04-19,43.959999084472656
+90999,UNH,2011-04-20,44.2400016784668
+91000,UNH,2011-04-21,47.810001373291016
+91001,UNH,2011-04-25,47.709999084472656
+91002,UNH,2011-04-26,47.34999847412109
+91003,UNH,2011-04-27,48.209999084472656
+91004,UNH,2011-04-28,49.09999847412109
+91005,UNH,2011-04-29,49.22999954223633
+91006,UNH,2011-05-02,49.880001068115234
+91007,UNH,2011-05-03,49.68000030517578
+91008,UNH,2011-05-04,49.560001373291016
+91009,UNH,2011-05-05,49.58000183105469
+91010,UNH,2011-05-06,50.119998931884766
+91011,UNH,2011-05-09,50.470001220703125
+91012,UNH,2011-05-10,50.5099983215332
+91013,UNH,2011-05-11,50.02000045776367
+91014,UNH,2011-05-12,50.08000183105469
+91015,UNH,2011-05-13,49.95000076293945
+91016,UNH,2011-05-16,50.16999816894531
+91017,UNH,2011-05-17,49.9900016784668
+91018,UNH,2011-05-18,50.61000061035156
+91019,UNH,2011-05-19,50.54999923706055
+91020,UNH,2011-05-20,49.7400016784668
+91021,UNH,2011-05-23,49.15999984741211
+91022,UNH,2011-05-24,47.959999084472656
+91023,UNH,2011-05-25,47.869998931884766
+91024,UNH,2011-05-26,47.70000076293945
+91025,UNH,2011-05-27,48.29999923706055
+91026,UNH,2011-05-31,48.95000076293945
+91027,UNH,2011-06-01,48.34999847412109
+91028,UNH,2011-06-02,49.38999938964844
+91029,UNH,2011-06-03,48.84999847412109
+91030,UNH,2011-06-06,48.150001525878906
+91031,UNH,2011-06-07,47.970001220703125
+91032,UNH,2011-06-08,48.20000076293945
+91033,UNH,2011-06-09,50.59999847412109
+91034,UNH,2011-06-10,49.40999984741211
+91035,UNH,2011-06-13,49.11000061035156
+91036,UNH,2011-06-14,49.59999847412109
+91037,UNH,2011-06-15,49.34999847412109
+91038,UNH,2011-06-16,49.65999984741211
+91039,UNH,2011-06-17,49.959999084472656
+91040,UNH,2011-06-20,51.27000045776367
+91041,UNH,2011-06-21,52.220001220703125
+91042,UNH,2011-06-22,51.77999877929688
+91043,UNH,2011-06-23,51.150001525878906
+91044,UNH,2011-06-24,50.459999084472656
+91045,UNH,2011-06-27,51.02999877929688
+91046,UNH,2011-06-28,51.77000045776367
+91047,UNH,2011-06-29,51.540000915527344
+91048,UNH,2011-06-30,51.58000183105469
+91049,UNH,2011-07-01,53.130001068115234
+91050,UNH,2011-07-05,52.84999847412109
+91051,UNH,2011-07-06,53.130001068115234
+91052,UNH,2011-07-07,52.630001068115234
+91053,UNH,2011-07-08,52.08000183105469
+91054,UNH,2011-07-11,50.93999862670898
+91055,UNH,2011-07-12,51.40999984741211
+91056,UNH,2011-07-13,51.72999954223633
+91057,UNH,2011-07-14,52.27000045776367
+91058,UNH,2011-07-15,51.970001220703125
+91059,UNH,2011-07-18,51.95000076293945
+91060,UNH,2011-07-19,51.45000076293945
+91061,UNH,2011-07-20,51.5099983215332
+91062,UNH,2011-07-21,52.150001525878906
+91063,UNH,2011-07-22,52.75
+91064,UNH,2011-07-25,51.630001068115234
+91065,UNH,2011-07-26,51.2599983215332
+91066,UNH,2011-07-27,49.88999938964844
+91067,UNH,2011-07-28,49.91999816894531
+91068,UNH,2011-07-29,49.630001068115234
+91069,UNH,2011-08-01,48.02000045776367
+91070,UNH,2011-08-02,46.97999954223633
+91071,UNH,2011-08-03,47.18000030517578
+91072,UNH,2011-08-04,45.06999969482422
+91073,UNH,2011-08-05,45.560001373291016
+91074,UNH,2011-08-08,41.93000030517578
+91075,UNH,2011-08-09,44.72999954223633
+91076,UNH,2011-08-10,41.84999847412109
+91077,UNH,2011-08-11,43.93000030517578
+91078,UNH,2011-08-12,44.810001373291016
+91079,UNH,2011-08-15,45.93999862670898
+91080,UNH,2011-08-16,45.5
+91081,UNH,2011-08-17,45.52999877929688
+91082,UNH,2011-08-18,43.88999938964844
+91083,UNH,2011-08-19,43.31999969482422
+91084,UNH,2011-08-22,43.61000061035156
+91085,UNH,2011-08-23,44.869998931884766
+91086,UNH,2011-08-24,45.90999984741211
+91087,UNH,2011-08-25,45.09000015258789
+91088,UNH,2011-08-26,45.720001220703125
+91089,UNH,2011-08-29,46.7599983215332
+91090,UNH,2011-08-30,47.27999877929688
+91091,UNH,2011-08-31,47.52000045776367
+91092,UNH,2011-09-01,47.18000030517578
+91093,UNH,2011-09-02,45.72999954223633
+91094,UNH,2011-09-06,45.709999084472656
+91095,UNH,2011-09-07,47.209999084472656
+91096,UNH,2011-09-08,47.20000076293945
+91097,UNH,2011-09-09,45.52000045776367
+91098,UNH,2011-09-12,46.2599983215332
+91099,UNH,2011-09-13,47.9900016784668
+91100,UNH,2011-09-14,48.68000030517578
+91101,UNH,2011-09-15,50.540000915527344
+91102,UNH,2011-09-16,50.7599983215332
+91103,UNH,2011-09-19,49.95000076293945
+91104,UNH,2011-09-20,49.83000183105469
+91105,UNH,2011-09-21,48.0099983215332
+91106,UNH,2011-09-22,47.09000015258789
+91107,UNH,2011-09-23,47.59999847412109
+91108,UNH,2011-09-26,48.810001373291016
+91109,UNH,2011-09-27,49.45000076293945
+91110,UNH,2011-09-28,47.63999938964844
+91111,UNH,2011-09-29,46.58000183105469
+91112,UNH,2011-09-30,46.119998931884766
+91113,UNH,2011-10-03,42.91999816894531
+91114,UNH,2011-10-04,42.77999877929688
+91115,UNH,2011-10-05,44.45000076293945
+91116,UNH,2011-10-06,44.93999862670898
+91117,UNH,2011-10-07,44.88999938964844
+91118,UNH,2011-10-10,46.52000045776367
+91119,UNH,2011-10-11,46.63999938964844
+91120,UNH,2011-10-12,46.380001068115234
+91121,UNH,2011-10-13,46.52999877929688
+91122,UNH,2011-10-14,47.220001220703125
+91123,UNH,2011-10-17,46.59999847412109
+91124,UNH,2011-10-18,45.34000015258789
+91125,UNH,2011-10-19,46.45000076293945
+91126,UNH,2011-10-20,46.880001068115234
+91127,UNH,2011-10-21,47.91999816894531
+91128,UNH,2011-10-24,49.02999877929688
+91129,UNH,2011-10-25,48.7599983215332
+91130,UNH,2011-10-26,48.7599983215332
+91131,UNH,2011-10-27,49.18000030517578
+91132,UNH,2011-10-28,48.84999847412109
+91133,UNH,2011-10-31,47.9900016784668
+91134,UNH,2011-11-01,46.220001220703125
+91135,UNH,2011-11-02,46.36000061035156
+91136,UNH,2011-11-03,46.18000030517578
+91137,UNH,2011-11-04,45.58000183105469
+91138,UNH,2011-11-07,45.16999816894531
+91139,UNH,2011-11-08,46.150001525878906
+91140,UNH,2011-11-09,45.540000915527344
+91141,UNH,2011-11-10,46.130001068115234
+91142,UNH,2011-11-11,47.130001068115234
+91143,UNH,2011-11-14,46.93999862670898
+91144,UNH,2011-11-15,46.54999923706055
+91145,UNH,2011-11-16,44.90999984741211
+91146,UNH,2011-11-17,44.52000045776367
+91147,UNH,2011-11-18,44.54999923706055
+91148,UNH,2011-11-21,44.43999862670898
+91149,UNH,2011-11-22,44.41999816894531
+91150,UNH,2011-11-23,43.560001373291016
+91151,UNH,2011-11-25,43.66999816894531
+91152,UNH,2011-11-28,45.02999877929688
+91153,UNH,2011-11-29,45.880001068115234
+91154,UNH,2011-11-30,48.77000045776367
+91155,UNH,2011-12-01,48.52000045776367
+91156,UNH,2011-12-02,48.22999954223633
+91157,UNH,2011-12-05,48.27000045776367
+91158,UNH,2011-12-06,48.290000915527344
+91159,UNH,2011-12-07,49.34000015258789
+91160,UNH,2011-12-08,48.15999984741211
+91161,UNH,2011-12-09,48.90999984741211
+91162,UNH,2011-12-12,48.20000076293945
+91163,UNH,2011-12-13,47.93000030517578
+91164,UNH,2011-12-14,47.7599983215332
+91165,UNH,2011-12-15,48.52000045776367
+91166,UNH,2011-12-16,49.0
+91167,UNH,2011-12-19,48.970001220703125
+91168,UNH,2011-12-20,49.81999969482422
+91169,UNH,2011-12-21,49.9900016784668
+91170,UNH,2011-12-22,50.72999954223633
+91171,UNH,2011-12-23,51.34999847412109
+91172,UNH,2011-12-27,51.34999847412109
+91173,UNH,2011-12-28,50.709999084472656
+91174,UNH,2011-12-29,51.18000030517578
+91175,UNH,2011-12-30,50.68000030517578
+91176,UNH,2012-01-03,51.4900016784668
+91177,UNH,2012-01-04,52.2400016784668
+91178,UNH,2012-01-05,52.59000015258789
+91179,UNH,2012-01-06,52.77999877929688
+91180,UNH,2012-01-09,52.720001220703125
+91181,UNH,2012-01-10,52.619998931884766
+91182,UNH,2012-01-11,53.0099983215332
+91183,UNH,2012-01-12,52.869998931884766
+91184,UNH,2012-01-13,52.70000076293945
+91185,UNH,2012-01-17,53.56999969482422
+91186,UNH,2012-01-18,53.93999862670898
+91187,UNH,2012-01-19,52.31999969482422
+91188,UNH,2012-01-20,52.27000045776367
+91189,UNH,2012-01-23,52.43000030517578
+91190,UNH,2012-01-24,51.33000183105469
+91191,UNH,2012-01-25,51.56999969482422
+91192,UNH,2012-01-26,50.34999847412109
+91193,UNH,2012-01-27,51.02000045776367
+91194,UNH,2012-01-30,51.06999969482422
+91195,UNH,2012-01-31,51.790000915527344
+91196,UNH,2012-02-01,53.2599983215332
+91197,UNH,2012-02-02,52.540000915527344
+91198,UNH,2012-02-03,51.310001373291016
+91199,UNH,2012-02-06,51.290000915527344
+91200,UNH,2012-02-07,52.02999877929688
+91201,UNH,2012-02-08,52.13999938964844
+91202,UNH,2012-02-09,53.060001373291016
+91203,UNH,2012-02-10,53.31999969482422
+91204,UNH,2012-02-13,53.84999847412109
+91205,UNH,2012-02-14,54.459999084472656
+91206,UNH,2012-02-15,54.619998931884766
+91207,UNH,2012-02-16,54.790000915527344
+91208,UNH,2012-02-17,54.68000030517578
+91209,UNH,2012-02-21,55.31999969482422
+91210,UNH,2012-02-22,55.18000030517578
+91211,UNH,2012-02-23,54.93999862670898
+91212,UNH,2012-02-24,55.650001525878906
+91213,UNH,2012-02-27,55.72999954223633
+91214,UNH,2012-02-28,55.84000015258789
+91215,UNH,2012-02-29,55.75
+91216,UNH,2012-03-01,55.9900016784668
+91217,UNH,2012-03-02,55.84000015258789
+91218,UNH,2012-03-05,55.040000915527344
+91219,UNH,2012-03-06,54.459999084472656
+91220,UNH,2012-03-07,54.38999938964844
+91221,UNH,2012-03-08,55.61000061035156
+91222,UNH,2012-03-09,55.77999877929688
+91223,UNH,2012-03-12,55.02000045776367
+91224,UNH,2012-03-13,55.33000183105469
+91225,UNH,2012-03-14,55.77999877929688
+91226,UNH,2012-03-15,55.709999084472656
+91227,UNH,2012-03-16,55.59000015258789
+91228,UNH,2012-03-19,56.130001068115234
+91229,UNH,2012-03-20,54.77999877929688
+91230,UNH,2012-03-21,53.970001220703125
+91231,UNH,2012-03-22,53.880001068115234
+91232,UNH,2012-03-23,53.65999984741211
+91233,UNH,2012-03-26,55.09999847412109
+91234,UNH,2012-03-27,55.43000030517578
+91235,UNH,2012-03-28,55.43999862670898
+91236,UNH,2012-03-29,58.11000061035156
+91237,UNH,2012-03-30,58.93999862670898
+91238,UNH,2012-04-02,59.119998931884766
+91239,UNH,2012-04-03,59.400001525878906
+91240,UNH,2012-04-04,59.060001373291016
+91241,UNH,2012-04-05,59.0099983215332
+91242,UNH,2012-04-09,58.13999938964844
+91243,UNH,2012-04-10,57.560001373291016
+91244,UNH,2012-04-11,58.02000045776367
+91245,UNH,2012-04-12,58.459999084472656
+91246,UNH,2012-04-13,58.04999923706055
+91247,UNH,2012-04-16,57.36000061035156
+91248,UNH,2012-04-17,58.09999847412109
+91249,UNH,2012-04-18,57.31999969482422
+91250,UNH,2012-04-19,58.709999084472656
+91251,UNH,2012-04-20,59.5099983215332
+91252,UNH,2012-04-23,59.18999862670898
+91253,UNH,2012-04-24,58.720001220703125
+91254,UNH,2012-04-25,58.869998931884766
+91255,UNH,2012-04-26,58.369998931884766
+91256,UNH,2012-04-27,57.90999984741211
+91257,UNH,2012-04-30,56.150001525878906
+91258,UNH,2012-05-01,57.130001068115234
+91259,UNH,2012-05-02,56.65999984741211
+91260,UNH,2012-05-03,55.720001220703125
+91261,UNH,2012-05-04,54.720001220703125
+91262,UNH,2012-05-07,55.25
+91263,UNH,2012-05-08,55.81999969482422
+91264,UNH,2012-05-09,55.220001220703125
+91265,UNH,2012-05-10,55.290000915527344
+91266,UNH,2012-05-11,55.20000076293945
+91267,UNH,2012-05-14,55.15999984741211
+91268,UNH,2012-05-15,54.93999862670898
+91269,UNH,2012-05-16,54.900001525878906
+91270,UNH,2012-05-17,54.880001068115234
+91271,UNH,2012-05-18,53.9900016784668
+91272,UNH,2012-05-21,55.54999923706055
+91273,UNH,2012-05-22,55.720001220703125
+91274,UNH,2012-05-23,55.36000061035156
+91275,UNH,2012-05-24,56.220001220703125
+91276,UNH,2012-05-25,56.119998931884766
+91277,UNH,2012-05-29,56.150001525878906
+91278,UNH,2012-05-30,56.16999816894531
+91279,UNH,2012-05-31,55.77000045776367
+91280,UNH,2012-06-01,55.040000915527344
+91281,UNH,2012-06-04,54.90999984741211
+91282,UNH,2012-06-05,56.040000915527344
+91283,UNH,2012-06-06,57.70000076293945
+91284,UNH,2012-06-07,57.45000076293945
+91285,UNH,2012-06-08,58.0
+91286,UNH,2012-06-11,57.459999084472656
+91287,UNH,2012-06-12,57.84000015258789
+91288,UNH,2012-06-13,58.0099983215332
+91289,UNH,2012-06-14,59.25
+91290,UNH,2012-06-15,58.900001525878906
+91291,UNH,2012-06-18,59.41999816894531
+91292,UNH,2012-06-19,60.2599983215332
+91293,UNH,2012-06-20,59.59999847412109
+91294,UNH,2012-06-21,58.34000015258789
+91295,UNH,2012-06-22,59.06999969482422
+91296,UNH,2012-06-25,57.68999862670898
+91297,UNH,2012-06-26,58.79999923706055
+91298,UNH,2012-06-27,59.290000915527344
+91299,UNH,2012-06-28,59.59999847412109
+91300,UNH,2012-06-29,58.5
+91301,UNH,2012-07-02,56.2599983215332
+91302,UNH,2012-07-03,54.880001068115234
+91303,UNH,2012-07-05,55.810001373291016
+91304,UNH,2012-07-06,55.81999969482422
+91305,UNH,2012-07-09,56.09000015258789
+91306,UNH,2012-07-10,55.70000076293945
+91307,UNH,2012-07-11,56.040000915527344
+91308,UNH,2012-07-12,54.56999969482422
+91309,UNH,2012-07-13,55.20000076293945
+91310,UNH,2012-07-16,55.15999984741211
+91311,UNH,2012-07-17,55.900001525878906
+91312,UNH,2012-07-18,56.34999847412109
+91313,UNH,2012-07-19,54.9900016784668
+91314,UNH,2012-07-20,55.40999984741211
+91315,UNH,2012-07-23,54.5099983215332
+91316,UNH,2012-07-24,54.900001525878906
+91317,UNH,2012-07-25,52.47999954223633
+91318,UNH,2012-07-26,52.0099983215332
+91319,UNH,2012-07-27,53.34000015258789
+91320,UNH,2012-07-30,53.2599983215332
+91321,UNH,2012-07-31,51.09000015258789
+91322,UNH,2012-08-01,51.209999084472656
+91323,UNH,2012-08-02,51.09999847412109
+91324,UNH,2012-08-03,51.61000061035156
+91325,UNH,2012-08-06,51.0
+91326,UNH,2012-08-07,52.540000915527344
+91327,UNH,2012-08-08,52.72999954223633
+91328,UNH,2012-08-09,52.02000045776367
+91329,UNH,2012-08-10,51.900001525878906
+91330,UNH,2012-08-13,51.900001525878906
+91331,UNH,2012-08-14,51.970001220703125
+91332,UNH,2012-08-15,52.81999969482422
+91333,UNH,2012-08-16,53.38999938964844
+91334,UNH,2012-08-17,53.130001068115234
+91335,UNH,2012-08-20,53.20000076293945
+91336,UNH,2012-08-21,53.41999816894531
+91337,UNH,2012-08-22,53.970001220703125
+91338,UNH,2012-08-23,53.91999816894531
+91339,UNH,2012-08-24,54.15999984741211
+91340,UNH,2012-08-27,54.61000061035156
+91341,UNH,2012-08-28,54.33000183105469
+91342,UNH,2012-08-29,54.63999938964844
+91343,UNH,2012-08-30,54.68999862670898
+91344,UNH,2012-08-31,54.29999923706055
+91345,UNH,2012-09-04,54.560001373291016
+91346,UNH,2012-09-05,54.27999877929688
+91347,UNH,2012-09-06,54.88999938964844
+91348,UNH,2012-09-07,54.880001068115234
+91349,UNH,2012-09-10,53.7400016784668
+91350,UNH,2012-09-11,52.79999923706055
+91351,UNH,2012-09-12,52.81999969482422
+91352,UNH,2012-09-13,53.88999938964844
+91353,UNH,2012-09-14,54.25
+91354,UNH,2012-09-17,54.47999954223633
+91355,UNH,2012-09-18,55.130001068115234
+91356,UNH,2012-09-19,54.95000076293945
+91357,UNH,2012-09-20,54.93999862670898
+91358,UNH,2012-09-21,56.18000030517578
+91359,UNH,2012-09-24,55.97999954223633
+91360,UNH,2012-09-25,56.20000076293945
+91361,UNH,2012-09-26,55.77999877929688
+91362,UNH,2012-09-27,56.2400016784668
+91363,UNH,2012-09-28,55.40999984741211
+91364,UNH,2012-10-01,56.459999084472656
+91365,UNH,2012-10-02,56.79999923706055
+91366,UNH,2012-10-03,56.86000061035156
+91367,UNH,2012-10-04,57.970001220703125
+91368,UNH,2012-10-05,57.130001068115234
+91369,UNH,2012-10-08,57.59999847412109
+91370,UNH,2012-10-09,57.470001220703125
+91371,UNH,2012-10-10,57.11000061035156
+91372,UNH,2012-10-11,57.65999984741211
+91373,UNH,2012-10-12,57.06999969482422
+91374,UNH,2012-10-15,57.4900016784668
+91375,UNH,2012-10-16,56.880001068115234
+91376,UNH,2012-10-17,55.9900016784668
+91377,UNH,2012-10-18,56.0099983215332
+91378,UNH,2012-10-19,55.65999984741211
+91379,UNH,2012-10-22,56.540000915527344
+91380,UNH,2012-10-23,56.18000030517578
+91381,UNH,2012-10-24,55.91999816894531
+91382,UNH,2012-10-25,56.209999084472656
+91383,UNH,2012-10-26,55.77999877929688
+91384,UNH,2012-10-31,56.0
+91385,UNH,2012-11-01,56.95000076293945
+91386,UNH,2012-11-02,56.04999923706055
+91387,UNH,2012-11-05,55.27999877929688
+91388,UNH,2012-11-06,56.38999938964844
+91389,UNH,2012-11-07,54.2599983215332
+91390,UNH,2012-11-08,53.43999862670898
+91391,UNH,2012-11-09,52.900001525878906
+91392,UNH,2012-11-12,52.20000076293945
+91393,UNH,2012-11-13,52.18999862670898
+91394,UNH,2012-11-14,51.25
+91395,UNH,2012-11-15,51.25
+91396,UNH,2012-11-16,51.900001525878906
+91397,UNH,2012-11-19,52.90999984741211
+91398,UNH,2012-11-20,53.13999938964844
+91399,UNH,2012-11-21,53.52999877929688
+91400,UNH,2012-11-23,53.91999816894531
+91401,UNH,2012-11-26,53.52999877929688
+91402,UNH,2012-11-27,52.59000015258789
+91403,UNH,2012-11-28,52.75
+91404,UNH,2012-11-29,54.36000061035156
+91405,UNH,2012-11-30,54.38999938964844
+91406,UNH,2012-12-03,53.88999938964844
+91407,UNH,2012-12-04,53.540000915527344
+91408,UNH,2012-12-05,53.84000015258789
+91409,UNH,2012-12-06,53.650001525878906
+91410,UNH,2012-12-07,53.869998931884766
+91411,UNH,2012-12-10,54.18999862670898
+91412,UNH,2012-12-11,54.7599983215332
+91413,UNH,2012-12-12,55.25
+91414,UNH,2012-12-13,54.380001068115234
+91415,UNH,2012-12-14,54.04999923706055
+91416,UNH,2012-12-17,54.36000061035156
+91417,UNH,2012-12-18,54.95000076293945
+91418,UNH,2012-12-19,54.4900016784668
+91419,UNH,2012-12-20,55.459999084472656
+91420,UNH,2012-12-21,55.02999877929688
+91421,UNH,2012-12-24,54.84999847412109
+91422,UNH,2012-12-26,54.220001220703125
+91423,UNH,2012-12-27,54.43999862670898
+91424,UNH,2012-12-28,53.86000061035156
+91425,UNH,2012-12-31,54.2400016784668
+91426,UNH,2013-01-02,54.540000915527344
+91427,UNH,2013-01-03,51.9900016784668
+91428,UNH,2013-01-04,52.09000015258789
+91429,UNH,2013-01-07,52.09000015258789
+91430,UNH,2013-01-08,51.400001525878906
+91431,UNH,2013-01-09,52.369998931884766
+91432,UNH,2013-01-10,53.11000061035156
+91433,UNH,2013-01-11,52.81999969482422
+91434,UNH,2013-01-14,53.36000061035156
+91435,UNH,2013-01-15,53.619998931884766
+91436,UNH,2013-01-16,53.65999984741211
+91437,UNH,2013-01-17,54.400001525878906
+91438,UNH,2013-01-18,54.560001373291016
+91439,UNH,2013-01-22,56.02000045776367
+91440,UNH,2013-01-23,55.90999984741211
+91441,UNH,2013-01-24,56.220001220703125
+91442,UNH,2013-01-25,56.040000915527344
+91443,UNH,2013-01-28,55.810001373291016
+91444,UNH,2013-01-29,56.27999877929688
+91445,UNH,2013-01-30,56.08000183105469
+91446,UNH,2013-01-31,55.209999084472656
+91447,UNH,2013-02-01,55.77000045776367
+91448,UNH,2013-02-04,55.75
+91449,UNH,2013-02-05,57.77000045776367
+91450,UNH,2013-02-06,57.380001068115234
+91451,UNH,2013-02-07,57.04999923706055
+91452,UNH,2013-02-08,57.7400016784668
+91453,UNH,2013-02-11,57.119998931884766
+91454,UNH,2013-02-12,57.0099983215332
+91455,UNH,2013-02-13,57.22999954223633
+91456,UNH,2013-02-14,57.04999923706055
+91457,UNH,2013-02-15,57.31999969482422
+91458,UNH,2013-02-19,56.65999984741211
+91459,UNH,2013-02-20,55.209999084472656
+91460,UNH,2013-02-21,55.2400016784668
+91461,UNH,2013-02-22,54.470001220703125
+91462,UNH,2013-02-25,53.29999923706055
+91463,UNH,2013-02-26,53.04999923706055
+91464,UNH,2013-02-27,53.869998931884766
+91465,UNH,2013-02-28,53.45000076293945
+91466,UNH,2013-03-01,53.52000045776367
+91467,UNH,2013-03-04,53.31999969482422
+91468,UNH,2013-03-05,53.5
+91469,UNH,2013-03-06,53.61000061035156
+91470,UNH,2013-03-07,53.79999923706055
+91471,UNH,2013-03-08,53.810001373291016
+91472,UNH,2013-03-11,54.209999084472656
+91473,UNH,2013-03-12,54.83000183105469
+91474,UNH,2013-03-13,54.47999954223633
+91475,UNH,2013-03-14,54.72999954223633
+91476,UNH,2013-03-15,54.72999954223633
+91477,UNH,2013-03-18,55.0
+91478,UNH,2013-03-19,55.16999816894531
+91479,UNH,2013-03-20,54.880001068115234
+91480,UNH,2013-03-21,55.060001373291016
+91481,UNH,2013-03-22,54.459999084472656
+91482,UNH,2013-03-25,54.86000061035156
+91483,UNH,2013-03-26,55.650001525878906
+91484,UNH,2013-03-27,56.619998931884766
+91485,UNH,2013-03-28,57.209999084472656
+91486,UNH,2013-04-01,58.970001220703125
+91487,UNH,2013-04-02,61.7400016784668
+91488,UNH,2013-04-03,61.66999816894531
+91489,UNH,2013-04-04,62.02999877929688
+91490,UNH,2013-04-05,62.09999847412109
+91491,UNH,2013-04-08,61.88999938964844
+91492,UNH,2013-04-09,62.18000030517578
+91493,UNH,2013-04-10,62.40999984741211
+91494,UNH,2013-04-11,62.97999954223633
+91495,UNH,2013-04-12,63.02999877929688
+91496,UNH,2013-04-15,61.59000015258789
+91497,UNH,2013-04-16,62.810001373291016
+91498,UNH,2013-04-17,62.02999877929688
+91499,UNH,2013-04-18,59.68999862670898
+91500,UNH,2013-04-19,60.040000915527344
+91501,UNH,2013-04-22,59.220001220703125
+91502,UNH,2013-04-23,58.540000915527344
+91503,UNH,2013-04-24,58.790000915527344
+91504,UNH,2013-04-25,59.34000015258789
+91505,UNH,2013-04-26,59.47999954223633
+91506,UNH,2013-04-29,60.0099983215332
+91507,UNH,2013-04-30,59.93000030517578
+91508,UNH,2013-05-01,59.720001220703125
+91509,UNH,2013-05-02,59.47999954223633
+91510,UNH,2013-05-03,58.91999816894531
+91511,UNH,2013-05-06,60.20000076293945
+91512,UNH,2013-05-07,60.5
+91513,UNH,2013-05-08,62.5099983215332
+91514,UNH,2013-05-09,62.0099983215332
+91515,UNH,2013-05-10,62.90999984741211
+91516,UNH,2013-05-13,62.38999938964844
+91517,UNH,2013-05-14,61.72999954223633
+91518,UNH,2013-05-15,61.61000061035156
+91519,UNH,2013-05-16,62.13999938964844
+91520,UNH,2013-05-17,62.84000015258789
+91521,UNH,2013-05-20,62.560001373291016
+91522,UNH,2013-05-21,62.869998931884766
+91523,UNH,2013-05-22,62.27999877929688
+91524,UNH,2013-05-23,62.36000061035156
+91525,UNH,2013-05-24,62.060001373291016
+91526,UNH,2013-05-28,63.34000015258789
+91527,UNH,2013-05-29,63.34999847412109
+91528,UNH,2013-05-30,64.66000366210938
+91529,UNH,2013-05-31,62.630001068115234
+91530,UNH,2013-06-03,62.79999923706055
+91531,UNH,2013-06-04,62.36000061035156
+91532,UNH,2013-06-05,61.75
+91533,UNH,2013-06-06,61.91999816894531
+91534,UNH,2013-06-07,62.56999969482422
+91535,UNH,2013-06-10,63.68000030517578
+91536,UNH,2013-06-11,63.93000030517578
+91537,UNH,2013-06-12,63.83000183105469
+91538,UNH,2013-06-13,64.1500015258789
+91539,UNH,2013-06-14,63.79999923706055
+91540,UNH,2013-06-17,64.37000274658203
+91541,UNH,2013-06-18,65.68000030517578
+91542,UNH,2013-06-19,65.26000213623047
+91543,UNH,2013-06-20,63.79999923706055
+91544,UNH,2013-06-21,63.900001525878906
+91545,UNH,2013-06-24,64.6500015258789
+91546,UNH,2013-06-25,63.72999954223633
+91547,UNH,2013-06-26,64.77999877929688
+91548,UNH,2013-06-27,66.08999633789062
+91549,UNH,2013-06-28,65.4800033569336
+91550,UNH,2013-07-01,65.62999725341797
+91551,UNH,2013-07-02,65.2699966430664
+91552,UNH,2013-07-03,65.54000091552734
+91553,UNH,2013-07-05,66.16999816894531
+91554,UNH,2013-07-08,67.55999755859375
+91555,UNH,2013-07-09,67.97000122070312
+91556,UNH,2013-07-10,67.69000244140625
+91557,UNH,2013-07-11,68.36000061035156
+91558,UNH,2013-07-12,68.0
+91559,UNH,2013-07-15,67.62000274658203
+91560,UNH,2013-07-16,66.91000366210938
+91561,UNH,2013-07-17,66.2300033569336
+91562,UNH,2013-07-18,70.55000305175781
+91563,UNH,2013-07-19,71.44999694824219
+91564,UNH,2013-07-22,72.18000030517578
+91565,UNH,2013-07-23,72.69000244140625
+91566,UNH,2013-07-24,72.52999877929688
+91567,UNH,2013-07-25,72.62000274658203
+91568,UNH,2013-07-26,72.20999908447266
+91569,UNH,2013-07-29,72.79000091552734
+91570,UNH,2013-07-30,72.2699966430664
+91571,UNH,2013-07-31,72.8499984741211
+91572,UNH,2013-08-01,73.16000366210938
+91573,UNH,2013-08-02,72.26000213623047
+91574,UNH,2013-08-05,73.33999633789062
+91575,UNH,2013-08-06,73.23999786376953
+91576,UNH,2013-08-07,72.91999816894531
+91577,UNH,2013-08-08,73.18000030517578
+91578,UNH,2013-08-09,72.93000030517578
+91579,UNH,2013-08-12,72.38999938964844
+91580,UNH,2013-08-13,73.3499984741211
+91581,UNH,2013-08-14,72.48999786376953
+91582,UNH,2013-08-15,71.4000015258789
+91583,UNH,2013-08-16,71.43000030517578
+91584,UNH,2013-08-19,71.70999908447266
+91585,UNH,2013-08-20,72.45999908447266
+91586,UNH,2013-08-21,71.8499984741211
+91587,UNH,2013-08-22,71.97000122070312
+91588,UNH,2013-08-23,72.54000091552734
+91589,UNH,2013-08-26,72.37999725341797
+91590,UNH,2013-08-27,71.5199966430664
+91591,UNH,2013-08-28,71.54000091552734
+91592,UNH,2013-08-29,72.44000244140625
+91593,UNH,2013-08-30,71.73999786376953
+91594,UNH,2013-09-03,72.55999755859375
+91595,UNH,2013-09-04,73.3499984741211
+91596,UNH,2013-09-05,74.04000091552734
+91597,UNH,2013-09-06,74.05999755859375
+91598,UNH,2013-09-09,74.25
+91599,UNH,2013-09-10,74.62999725341797
+91600,UNH,2013-09-11,75.18000030517578
+91601,UNH,2013-09-12,74.73999786376953
+91602,UNH,2013-09-13,74.4800033569336
+91603,UNH,2013-09-16,75.12000274658203
+91604,UNH,2013-09-17,74.30999755859375
+91605,UNH,2013-09-18,73.04000091552734
+91606,UNH,2013-09-19,70.83999633789062
+91607,UNH,2013-09-20,70.56999969482422
+91608,UNH,2013-09-23,71.81999969482422
+91609,UNH,2013-09-24,72.31999969482422
+91610,UNH,2013-09-25,71.9800033569336
+91611,UNH,2013-09-26,72.16000366210938
+91612,UNH,2013-09-27,71.98999786376953
+91613,UNH,2013-09-30,71.61000061035156
+91614,UNH,2013-10-01,72.58000183105469
+91615,UNH,2013-10-02,72.56999969482422
+91616,UNH,2013-10-03,72.5199966430664
+91617,UNH,2013-10-04,72.98999786376953
+91618,UNH,2013-10-07,72.16999816894531
+91619,UNH,2013-10-08,71.4800033569336
+91620,UNH,2013-10-09,71.37999725341797
+91621,UNH,2013-10-10,73.9800033569336
+91622,UNH,2013-10-11,74.2699966430664
+91623,UNH,2013-10-14,74.72000122070312
+91624,UNH,2013-10-15,73.87000274658203
+91625,UNH,2013-10-16,75.19000244140625
+91626,UNH,2013-10-17,71.37000274658203
+91627,UNH,2013-10-18,68.76000213623047
+91628,UNH,2013-10-21,68.19999694824219
+91629,UNH,2013-10-22,68.86000061035156
+91630,UNH,2013-10-23,68.01000213623047
+91631,UNH,2013-10-24,67.61000061035156
+91632,UNH,2013-10-25,67.62000274658203
+91633,UNH,2013-10-28,66.94000244140625
+91634,UNH,2013-10-29,68.08000183105469
+91635,UNH,2013-10-30,68.01000213623047
+91636,UNH,2013-10-31,68.26000213623047
+91637,UNH,2013-11-01,68.62999725341797
+91638,UNH,2013-11-04,68.94999694824219
+91639,UNH,2013-11-05,68.72000122070312
+91640,UNH,2013-11-06,70.29000091552734
+91641,UNH,2013-11-07,69.76000213623047
+91642,UNH,2013-11-08,70.5
+91643,UNH,2013-11-11,70.5
+91644,UNH,2013-11-12,69.94999694824219
+91645,UNH,2013-11-13,71.01000213623047
+91646,UNH,2013-11-14,71.44000244140625
+91647,UNH,2013-11-15,71.87000274658203
+91648,UNH,2013-11-18,71.68000030517578
+91649,UNH,2013-11-19,71.61000061035156
+91650,UNH,2013-11-20,71.9800033569336
+91651,UNH,2013-11-21,72.91000366210938
+91652,UNH,2013-11-22,73.73999786376953
+91653,UNH,2013-11-25,74.06999969482422
+91654,UNH,2013-11-26,74.5199966430664
+91655,UNH,2013-11-27,74.36000061035156
+91656,UNH,2013-11-29,74.4800033569336
+91657,UNH,2013-12-02,74.16000366210938
+91658,UNH,2013-12-03,73.7300033569336
+91659,UNH,2013-12-04,73.6500015258789
+91660,UNH,2013-12-05,72.75
+91661,UNH,2013-12-06,73.5
+91662,UNH,2013-12-09,73.72000122070312
+91663,UNH,2013-12-10,74.05000305175781
+91664,UNH,2013-12-11,72.13999938964844
+91665,UNH,2013-12-12,71.01000213623047
+91666,UNH,2013-12-13,70.4800033569336
+91667,UNH,2013-12-16,71.05999755859375
+91668,UNH,2013-12-17,70.7300033569336
+91669,UNH,2013-12-18,72.37999725341797
+91670,UNH,2013-12-19,72.38999938964844
+91671,UNH,2013-12-20,73.3499984741211
+91672,UNH,2013-12-23,74.3499984741211
+91673,UNH,2013-12-24,74.12999725341797
+91674,UNH,2013-12-26,74.8499984741211
+91675,UNH,2013-12-27,74.69000244140625
+91676,UNH,2013-12-30,74.77999877929688
+91677,UNH,2013-12-31,75.30000305175781
+91678,UNH,2014-01-02,74.56999969482422
+91679,UNH,2014-01-03,75.0999984741211
+91680,UNH,2014-01-06,74.23999786376953
+91681,UNH,2014-01-07,76.51000213623047
+91682,UNH,2014-01-08,75.62000274658203
+91683,UNH,2014-01-09,76.08000183105469
+91684,UNH,2014-01-10,74.69999694824219
+91685,UNH,2014-01-13,73.94000244140625
+91686,UNH,2014-01-14,74.0199966430664
+91687,UNH,2014-01-15,74.83999633789062
+91688,UNH,2014-01-16,72.76000213623047
+91689,UNH,2014-01-17,72.5199966430664
+91690,UNH,2014-01-21,73.16000366210938
+91691,UNH,2014-01-22,73.4000015258789
+91692,UNH,2014-01-23,73.19999694824219
+91693,UNH,2014-01-24,71.5999984741211
+91694,UNH,2014-01-27,71.6500015258789
+91695,UNH,2014-01-28,71.70999908447266
+91696,UNH,2014-01-29,71.26000213623047
+91697,UNH,2014-01-30,72.80000305175781
+91698,UNH,2014-01-31,72.27999877929688
+91699,UNH,2014-02-03,70.73999786376953
+91700,UNH,2014-02-04,70.51000213623047
+91701,UNH,2014-02-05,70.81999969482422
+91702,UNH,2014-02-06,70.87000274658203
+91703,UNH,2014-02-07,71.36000061035156
+91704,UNH,2014-02-10,69.73999786376953
+91705,UNH,2014-02-11,70.62000274658203
+91706,UNH,2014-02-12,70.23999786376953
+91707,UNH,2014-02-13,71.20999908447266
+91708,UNH,2014-02-14,73.5199966430664
+91709,UNH,2014-02-18,73.83000183105469
+91710,UNH,2014-02-19,73.55000305175781
+91711,UNH,2014-02-20,73.4800033569336
+91712,UNH,2014-02-21,73.80999755859375
+91713,UNH,2014-02-24,76.01000213623047
+91714,UNH,2014-02-25,75.31999969482422
+91715,UNH,2014-02-26,76.05999755859375
+91716,UNH,2014-02-27,76.0199966430664
+91717,UNH,2014-02-28,77.2699966430664
+91718,UNH,2014-03-03,77.0999984741211
+91719,UNH,2014-03-04,78.12999725341797
+91720,UNH,2014-03-05,77.98999786376953
+91721,UNH,2014-03-06,77.63999938964844
+91722,UNH,2014-03-07,77.4000015258789
+91723,UNH,2014-03-10,77.87999725341797
+91724,UNH,2014-03-11,77.77999877929688
+91725,UNH,2014-03-12,77.5999984741211
+91726,UNH,2014-03-13,77.01000213623047
+91727,UNH,2014-03-14,75.69999694824219
+91728,UNH,2014-03-17,76.76000213623047
+91729,UNH,2014-03-18,78.0
+91730,UNH,2014-03-19,79.95999908447266
+91731,UNH,2014-03-20,81.52999877929688
+91732,UNH,2014-03-21,81.33999633789062
+91733,UNH,2014-03-24,81.27999877929688
+91734,UNH,2014-03-25,81.0999984741211
+91735,UNH,2014-03-26,81.54000091552734
+91736,UNH,2014-03-27,81.0199966430664
+91737,UNH,2014-03-28,81.62000274658203
+91738,UNH,2014-03-31,81.98999786376953
+91739,UNH,2014-04-01,81.83999633789062
+91740,UNH,2014-04-02,81.61000061035156
+91741,UNH,2014-04-03,82.25
+91742,UNH,2014-04-04,81.52999877929688
+91743,UNH,2014-04-07,81.08000183105469
+91744,UNH,2014-04-08,80.66000366210938
+91745,UNH,2014-04-09,81.38999938964844
+91746,UNH,2014-04-10,79.98999786376953
+91747,UNH,2014-04-11,78.94999694824219
+91748,UNH,2014-04-14,79.18000030517578
+91749,UNH,2014-04-15,79.51000213623047
+91750,UNH,2014-04-16,78.19000244140625
+91751,UNH,2014-04-17,75.77999877929688
+91752,UNH,2014-04-21,74.94999694824219
+91753,UNH,2014-04-22,75.76000213623047
+91754,UNH,2014-04-23,75.33000183105469
+91755,UNH,2014-04-24,76.58999633789062
+91756,UNH,2014-04-25,75.66000366210938
+91757,UNH,2014-04-28,75.73999786376953
+91758,UNH,2014-04-29,75.19999694824219
+91759,UNH,2014-04-30,75.04000091552734
+91760,UNH,2014-05-01,74.94999694824219
+91761,UNH,2014-05-02,75.02999877929688
+91762,UNH,2014-05-05,75.2300033569336
+91763,UNH,2014-05-06,75.26000213623047
+91764,UNH,2014-05-07,77.91000366210938
+91765,UNH,2014-05-08,76.88999938964844
+91766,UNH,2014-05-09,76.94999694824219
+91767,UNH,2014-05-12,77.73999786376953
+91768,UNH,2014-05-13,78.04000091552734
+91769,UNH,2014-05-14,77.16999816894531
+91770,UNH,2014-05-15,76.4800033569336
+91771,UNH,2014-05-16,76.6500015258789
+91772,UNH,2014-05-19,77.19999694824219
+91773,UNH,2014-05-20,76.66000366210938
+91774,UNH,2014-05-21,77.72000122070312
+91775,UNH,2014-05-22,78.33999633789062
+91776,UNH,2014-05-23,78.7699966430664
+91777,UNH,2014-05-27,79.11000061035156
+91778,UNH,2014-05-28,78.58000183105469
+91779,UNH,2014-05-29,79.37000274658203
+91780,UNH,2014-05-30,79.62999725341797
+91781,UNH,2014-06-02,79.47000122070312
+91782,UNH,2014-06-03,79.87999725341797
+91783,UNH,2014-06-04,80.51000213623047
+91784,UNH,2014-06-05,79.80000305175781
+91785,UNH,2014-06-06,79.93000030517578
+91786,UNH,2014-06-09,79.76000213623047
+91787,UNH,2014-06-10,79.80999755859375
+91788,UNH,2014-06-11,80.16999816894531
+91789,UNH,2014-06-12,79.44000244140625
+91790,UNH,2014-06-13,79.18000030517578
+91791,UNH,2014-06-16,78.0
+91792,UNH,2014-06-17,78.16999816894531
+91793,UNH,2014-06-18,79.20999908447266
+91794,UNH,2014-06-19,80.51000213623047
+91795,UNH,2014-06-20,81.41000366210938
+91796,UNH,2014-06-23,81.48999786376953
+91797,UNH,2014-06-24,81.73999786376953
+91798,UNH,2014-06-25,82.33999633789062
+91799,UNH,2014-06-26,82.29000091552734
+91800,UNH,2014-06-27,82.0
+91801,UNH,2014-06-30,81.75
+91802,UNH,2014-07-01,81.88999938964844
+91803,UNH,2014-07-02,82.48999786376953
+91804,UNH,2014-07-03,83.3499984741211
+91805,UNH,2014-07-07,82.22000122070312
+91806,UNH,2014-07-08,81.93000030517578
+91807,UNH,2014-07-09,82.73999786376953
+91808,UNH,2014-07-10,82.08000183105469
+91809,UNH,2014-07-11,82.87000274658203
+91810,UNH,2014-07-14,84.2699966430664
+91811,UNH,2014-07-15,83.9000015258789
+91812,UNH,2014-07-16,83.76000213623047
+91813,UNH,2014-07-17,85.11000061035156
+91814,UNH,2014-07-18,85.5199966430664
+91815,UNH,2014-07-21,85.05999755859375
+91816,UNH,2014-07-22,86.05000305175781
+91817,UNH,2014-07-23,85.94000244140625
+91818,UNH,2014-07-24,85.68000030517578
+91819,UNH,2014-07-25,84.68000030517578
+91820,UNH,2014-07-28,85.75
+91821,UNH,2014-07-29,84.2699966430664
+91822,UNH,2014-07-30,82.94999694824219
+91823,UNH,2014-07-31,81.05000305175781
+91824,UNH,2014-08-01,81.48999786376953
+91825,UNH,2014-08-04,82.2699966430664
+91826,UNH,2014-08-05,80.98999786376953
+91827,UNH,2014-08-06,81.5
+91828,UNH,2014-08-07,79.26000213623047
+91829,UNH,2014-08-08,80.12000274658203
+91830,UNH,2014-08-11,79.87000274658203
+91831,UNH,2014-08-12,80.22000122070312
+91832,UNH,2014-08-13,81.51000213623047
+91833,UNH,2014-08-14,81.81999969482422
+91834,UNH,2014-08-15,81.47000122070312
+91835,UNH,2014-08-18,82.33999633789062
+91836,UNH,2014-08-19,83.47000122070312
+91837,UNH,2014-08-20,83.43000030517578
+91838,UNH,2014-08-21,83.7699966430664
+91839,UNH,2014-08-22,83.77999877929688
+91840,UNH,2014-08-25,84.23999786376953
+91841,UNH,2014-08-26,85.12000274658203
+91842,UNH,2014-08-27,86.37999725341797
+91843,UNH,2014-08-28,86.33999633789062
+91844,UNH,2014-08-29,86.68000030517578
+91845,UNH,2014-09-02,86.38999938964844
+91846,UNH,2014-09-03,86.79000091552734
+91847,UNH,2014-09-04,87.05999755859375
+91848,UNH,2014-09-05,87.75
+91849,UNH,2014-09-08,87.91000366210938
+91850,UNH,2014-09-09,88.55999755859375
+91851,UNH,2014-09-10,87.25
+91852,UNH,2014-09-11,87.08000183105469
+91853,UNH,2014-09-12,86.18000030517578
+91854,UNH,2014-09-15,86.02999877929688
+91855,UNH,2014-09-16,87.16000366210938
+91856,UNH,2014-09-17,86.98999786376953
+91857,UNH,2014-09-18,87.62999725341797
+91858,UNH,2014-09-19,87.80000305175781
+91859,UNH,2014-09-22,87.7699966430664
+91860,UNH,2014-09-23,86.58999633789062
+91861,UNH,2014-09-24,88.20999908447266
+91862,UNH,2014-09-25,86.18000030517578
+91863,UNH,2014-09-26,86.5999984741211
+91864,UNH,2014-09-29,86.51000213623047
+91865,UNH,2014-09-30,86.25
+91866,UNH,2014-10-01,84.87999725341797
+91867,UNH,2014-10-02,84.9000015258789
+91868,UNH,2014-10-03,86.0199966430664
+91869,UNH,2014-10-06,85.08999633789062
+91870,UNH,2014-10-07,84.19000244140625
+91871,UNH,2014-10-08,86.62000274658203
+91872,UNH,2014-10-09,84.94000244140625
+91873,UNH,2014-10-10,85.38999938964844
+91874,UNH,2014-10-13,83.94999694824219
+91875,UNH,2014-10-14,82.81999969482422
+91876,UNH,2014-10-15,82.16000366210938
+91877,UNH,2014-10-16,85.38999938964844
+91878,UNH,2014-10-17,88.18000030517578
+91879,UNH,2014-10-20,88.54000091552734
+91880,UNH,2014-10-21,90.9499969482422
+91881,UNH,2014-10-22,89.7699966430664
+91882,UNH,2014-10-23,90.66000366210938
+91883,UNH,2014-10-24,91.63999938964844
+91884,UNH,2014-10-27,92.12999725341795
+91885,UNH,2014-10-28,92.63999938964844
+91886,UNH,2014-10-29,92.95999908447266
+91887,UNH,2014-10-30,93.87999725341795
+91888,UNH,2014-10-31,95.01000213623048
+91889,UNH,2014-11-03,94.86000061035156
+91890,UNH,2014-11-04,94.9800033569336
+91891,UNH,2014-11-05,95.8000030517578
+91892,UNH,2014-11-06,96.20999908447266
+91893,UNH,2014-11-07,93.61000061035156
+91894,UNH,2014-11-10,94.75
+91895,UNH,2014-11-11,95.69000244140624
+91896,UNH,2014-11-12,95.68000030517578
+91897,UNH,2014-11-13,95.9000015258789
+91898,UNH,2014-11-14,95.11000061035156
+91899,UNH,2014-11-17,96.47000122070312
+91900,UNH,2014-11-18,98.19000244140624
+91901,UNH,2014-11-19,96.86000061035156
+91902,UNH,2014-11-20,96.8499984741211
+91903,UNH,2014-11-21,96.70999908447266
+91904,UNH,2014-11-24,96.9000015258789
+91905,UNH,2014-11-25,97.9000015258789
+91906,UNH,2014-11-26,98.11000061035156
+91907,UNH,2014-11-28,98.62999725341795
+91908,UNH,2014-12-01,99.05999755859376
+91909,UNH,2014-12-02,99.83000183105467
+91910,UNH,2014-12-03,100.8000030517578
+91911,UNH,2014-12-04,99.66999816894533
+91912,UNH,2014-12-05,100.33000183105467
+91913,UNH,2014-12-08,99.91999816894533
+91914,UNH,2014-12-09,101.0199966430664
+91915,UNH,2014-12-10,99.08999633789062
+91916,UNH,2014-12-11,99.7300033569336
+91917,UNH,2014-12-12,98.76000213623048
+91918,UNH,2014-12-15,98.2699966430664
+91919,UNH,2014-12-16,95.8499984741211
+91920,UNH,2014-12-17,99.13999938964844
+91921,UNH,2014-12-18,102.23999786376952
+91922,UNH,2014-12-19,102.48999786376952
+91923,UNH,2014-12-22,103.04000091552734
+91924,UNH,2014-12-23,102.8499984741211
+91925,UNH,2014-12-24,102.68000030517578
+91926,UNH,2014-12-26,102.5500030517578
+91927,UNH,2014-12-29,102.33000183105467
+91928,UNH,2014-12-30,102.8499984741211
+91929,UNH,2014-12-31,101.08999633789062
+91930,UNH,2015-01-02,100.77999877929688
+91931,UNH,2015-01-05,99.12000274658205
+91932,UNH,2015-01-06,98.91999816894533
+91933,UNH,2015-01-07,99.93000030517578
+91934,UNH,2015-01-08,104.6999969482422
+91935,UNH,2015-01-09,103.72000122070312
+91936,UNH,2015-01-12,102.5500030517578
+91937,UNH,2015-01-13,103.06999969482422
+91938,UNH,2015-01-14,103.33000183105467
+91939,UNH,2015-01-15,104.45999908447266
+91940,UNH,2015-01-16,105.7699966430664
+91941,UNH,2015-01-20,105.62000274658205
+91942,UNH,2015-01-21,109.31999969482422
+91943,UNH,2015-01-22,113.8499984741211
+91944,UNH,2015-01-23,112.0
+91945,UNH,2015-01-26,111.61000061035156
+91946,UNH,2015-01-27,110.01000213623048
+91947,UNH,2015-01-28,108.45999908447266
+91948,UNH,2015-01-29,109.38999938964844
+91949,UNH,2015-01-30,106.25
+91950,UNH,2015-02-02,107.29000091552734
+91951,UNH,2015-02-03,107.80999755859376
+91952,UNH,2015-02-04,107.91999816894533
+91953,UNH,2015-02-05,108.81999969482422
+91954,UNH,2015-02-06,107.5999984741211
+91955,UNH,2015-02-09,106.48999786376952
+91956,UNH,2015-02-10,108.97000122070312
+91957,UNH,2015-02-11,109.8499984741211
+91958,UNH,2015-02-12,109.83999633789062
+91959,UNH,2015-02-13,109.44000244140624
+91960,UNH,2015-02-17,109.76000213623048
+91961,UNH,2015-02-18,109.7699966430664
+91962,UNH,2015-02-19,110.02999877929688
+91963,UNH,2015-02-20,112.62000274658205
+91964,UNH,2015-02-23,116.4000015258789
+91965,UNH,2015-02-24,115.43000030517578
+91966,UNH,2015-02-25,114.0500030517578
+91967,UNH,2015-02-26,113.66000366210938
+91968,UNH,2015-02-27,113.62999725341795
+91969,UNH,2015-03-02,114.4000015258789
+91970,UNH,2015-03-03,112.86000061035156
+91971,UNH,2015-03-04,113.81999969482422
+91972,UNH,2015-03-05,114.79000091552734
+91973,UNH,2015-03-06,112.87999725341795
+91974,UNH,2015-03-09,114.9000015258789
+91975,UNH,2015-03-10,112.45999908447266
+91976,UNH,2015-03-11,112.72000122070312
+91977,UNH,2015-03-12,114.87999725341795
+91978,UNH,2015-03-13,115.25
+91979,UNH,2015-03-16,118.5199966430664
+91980,UNH,2015-03-17,117.5999984741211
+91981,UNH,2015-03-18,119.95999908447266
+91982,UNH,2015-03-19,120.76000213623048
+91983,UNH,2015-03-20,119.13999938964844
+91984,UNH,2015-03-23,119.04000091552734
+91985,UNH,2015-03-24,118.12000274658205
+91986,UNH,2015-03-25,116.54000091552734
+91987,UNH,2015-03-26,116.25
+91988,UNH,2015-03-27,118.01000213623048
+91989,UNH,2015-03-30,121.0
+91990,UNH,2015-03-31,118.29000091552734
+91991,UNH,2015-04-01,117.4499969482422
+91992,UNH,2015-04-02,117.36000061035156
+91993,UNH,2015-04-06,117.6999969482422
+91994,UNH,2015-04-07,117.3499984741211
+91995,UNH,2015-04-08,118.19000244140624
+91996,UNH,2015-04-09,118.5500030517578
+91997,UNH,2015-04-10,119.0
+91998,UNH,2015-04-13,119.37000274658205
+91999,UNH,2015-04-14,119.91999816894533
+92000,UNH,2015-04-15,117.31999969482422
+92001,UNH,2015-04-16,121.5999984741211
+92002,UNH,2015-04-17,118.70999908447266
+92003,UNH,2015-04-20,118.58000183105467
+92004,UNH,2015-04-21,119.27999877929688
+92005,UNH,2015-04-22,117.80999755859376
+92006,UNH,2015-04-23,118.26000213623048
+92007,UNH,2015-04-24,118.69000244140624
+92008,UNH,2015-04-27,116.23999786376952
+92009,UNH,2015-04-28,117.58999633789062
+92010,UNH,2015-04-29,113.61000061035156
+92011,UNH,2015-04-30,111.4000015258789
+92012,UNH,2015-05-01,113.1999969482422
+92013,UNH,2015-05-04,114.55999755859376
+92014,UNH,2015-05-05,113.37000274658205
+92015,UNH,2015-05-06,113.48999786376952
+92016,UNH,2015-05-07,114.76000213623048
+92017,UNH,2015-05-08,115.68000030517578
+92018,UNH,2015-05-11,114.7699966430664
+92019,UNH,2015-05-12,114.63999938964844
+92020,UNH,2015-05-13,115.86000061035156
+92021,UNH,2015-05-14,118.52999877929688
+92022,UNH,2015-05-15,119.33000183105467
+92023,UNH,2015-05-18,119.8000030517578
+92024,UNH,2015-05-19,120.5500030517578
+92025,UNH,2015-05-20,121.23999786376952
+92026,UNH,2015-05-21,120.45999908447266
+92027,UNH,2015-05-22,119.58999633789062
+92028,UNH,2015-05-26,118.23999786376952
+92029,UNH,2015-05-27,119.4499969482422
+92030,UNH,2015-05-28,119.62000274658205
+92031,UNH,2015-05-29,120.20999908447266
+92032,UNH,2015-06-01,119.86000061035156
+92033,UNH,2015-06-02,117.75
+92034,UNH,2015-06-03,118.3499984741211
+92035,UNH,2015-06-04,116.6500015258789
+92036,UNH,2015-06-05,116.52999877929688
+92037,UNH,2015-06-08,116.91000366210938
+92038,UNH,2015-06-09,116.98999786376952
+92039,UNH,2015-06-10,118.5500030517578
+92040,UNH,2015-06-11,119.31999969482422
+92041,UNH,2015-06-12,117.6500015258789
+92042,UNH,2015-06-15,118.9800033569336
+92043,UNH,2015-06-16,121.5500030517578
+92044,UNH,2015-06-17,119.73999786376952
+92045,UNH,2015-06-18,120.88999938964844
+92046,UNH,2015-06-19,120.33000183105467
+92047,UNH,2015-06-22,120.25
+92048,UNH,2015-06-23,122.73999786376952
+92049,UNH,2015-06-24,119.16999816894533
+92050,UNH,2015-06-25,122.33000183105467
+92051,UNH,2015-06-26,123.25
+92052,UNH,2015-06-29,121.19000244140624
+92053,UNH,2015-06-30,122.0
+92054,UNH,2015-07-01,123.37999725341795
+92055,UNH,2015-07-02,121.80999755859376
+92056,UNH,2015-07-06,122.16000366210938
+92057,UNH,2015-07-07,120.6999969482422
+92058,UNH,2015-07-08,118.77999877929688
+92059,UNH,2015-07-09,119.33999633789062
+92060,UNH,2015-07-10,122.1500015258789
+92061,UNH,2015-07-13,122.4499969482422
+92062,UNH,2015-07-14,125.0
+92063,UNH,2015-07-15,125.86000061035156
+92064,UNH,2015-07-16,124.93000030517578
+92065,UNH,2015-07-17,123.8499984741211
+92066,UNH,2015-07-20,122.6500015258789
+92067,UNH,2015-07-21,120.86000061035156
+92068,UNH,2015-07-22,120.61000061035156
+92069,UNH,2015-07-23,119.33000183105467
+92070,UNH,2015-07-24,117.94000244140624
+92071,UNH,2015-07-27,117.87999725341795
+92072,UNH,2015-07-28,121.5199966430664
+92073,UNH,2015-07-29,121.5199966430664
+92074,UNH,2015-07-30,120.55999755859376
+92075,UNH,2015-07-31,121.4000015258789
+92076,UNH,2015-08-03,120.88999938964844
+92077,UNH,2015-08-04,120.83999633789062
+92078,UNH,2015-08-05,123.91999816894533
+92079,UNH,2015-08-06,122.04000091552734
+92080,UNH,2015-08-07,121.81999969482422
+92081,UNH,2015-08-10,122.4800033569336
+92082,UNH,2015-08-11,122.26000213623048
+92083,UNH,2015-08-12,121.1999969482422
+92084,UNH,2015-08-13,120.5199966430664
+92085,UNH,2015-08-14,121.0199966430664
+92086,UNH,2015-08-17,123.81999969482422
+92087,UNH,2015-08-18,125.5
+92088,UNH,2015-08-19,123.22000122070312
+92089,UNH,2015-08-20,119.79000091552734
+92090,UNH,2015-08-21,116.27999877929688
+92091,UNH,2015-08-24,110.43000030517578
+92092,UNH,2015-08-25,109.9800033569336
+92093,UNH,2015-08-26,113.45999908447266
+92094,UNH,2015-08-27,117.7699966430664
+92095,UNH,2015-08-28,117.27999877929688
+92096,UNH,2015-08-31,115.6999969482422
+92097,UNH,2015-09-01,112.62999725341795
+92098,UNH,2015-09-02,114.2300033569336
+92099,UNH,2015-09-03,113.98999786376952
+92100,UNH,2015-09-04,112.36000061035156
+92101,UNH,2015-09-08,116.08999633789062
+92102,UNH,2015-09-09,115.08000183105467
+92103,UNH,2015-09-10,116.7699966430664
+92104,UNH,2015-09-11,118.6999969482422
+92105,UNH,2015-09-14,117.8000030517578
+92106,UNH,2015-09-15,120.02999877929688
+92107,UNH,2015-09-16,121.1500015258789
+92108,UNH,2015-09-17,123.26000213623048
+92109,UNH,2015-09-18,122.47000122070312
+92110,UNH,2015-09-21,123.94000244140624
+92111,UNH,2015-09-22,122.93000030517578
+92112,UNH,2015-09-23,123.27999877929688
+92113,UNH,2015-09-24,121.08999633789062
+92114,UNH,2015-09-25,116.37000274658205
+92115,UNH,2015-09-28,112.6999969482422
+92116,UNH,2015-09-29,114.22000122070312
+92117,UNH,2015-09-30,116.01000213623048
+92118,UNH,2015-10-01,116.61000061035156
+92119,UNH,2015-10-02,118.83000183105467
+92120,UNH,2015-10-05,119.6500015258789
+92121,UNH,2015-10-06,116.0500030517578
+92122,UNH,2015-10-07,116.43000030517578
+92123,UNH,2015-10-08,116.08000183105467
+92124,UNH,2015-10-09,119.2699966430664
+92125,UNH,2015-10-12,122.51000213623048
+92126,UNH,2015-10-13,123.98999786376952
+92127,UNH,2015-10-14,122.06999969482422
+92128,UNH,2015-10-15,120.16999816894533
+92129,UNH,2015-10-16,119.9800033569336
+92130,UNH,2015-10-19,120.7300033569336
+92131,UNH,2015-10-20,120.41999816894533
+92132,UNH,2015-10-21,118.11000061035156
+92133,UNH,2015-10-22,113.80999755859376
+92134,UNH,2015-10-23,115.91999816894533
+92135,UNH,2015-10-26,116.52999877929688
+92136,UNH,2015-10-27,119.37000274658205
+92137,UNH,2015-10-28,119.77999877929688
+92138,UNH,2015-10-29,119.70999908447266
+92139,UNH,2015-10-30,117.77999877929688
+92140,UNH,2015-11-02,118.69000244140624
+92141,UNH,2015-11-03,117.66000366210938
+92142,UNH,2015-11-04,114.63999938964844
+92143,UNH,2015-11-05,116.2300033569336
+92144,UNH,2015-11-06,114.80999755859376
+92145,UNH,2015-11-09,114.26000213623048
+92146,UNH,2015-11-10,115.88999938964844
+92147,UNH,2015-11-11,114.54000091552734
+92148,UNH,2015-11-12,112.81999969482422
+92149,UNH,2015-11-13,111.41000366210938
+92150,UNH,2015-11-16,113.81999969482422
+92151,UNH,2015-11-17,114.38999938964844
+92152,UNH,2015-11-18,117.25
+92153,UNH,2015-11-19,110.62999725341795
+92154,UNH,2015-11-20,112.97000122070312
+92155,UNH,2015-11-23,112.16000366210938
+92156,UNH,2015-11-24,113.19000244140624
+92157,UNH,2015-11-25,114.41000366210938
+92158,UNH,2015-11-27,114.33999633789062
+92159,UNH,2015-11-30,112.70999908447266
+92160,UNH,2015-12-01,116.26000213623048
+92161,UNH,2015-12-02,117.63999938964844
+92162,UNH,2015-12-03,115.0
+92163,UNH,2015-12-04,117.73999786376952
+92164,UNH,2015-12-07,115.91000366210938
+92165,UNH,2015-12-08,115.87999725341795
+92166,UNH,2015-12-09,115.0500030517578
+92167,UNH,2015-12-10,116.20999908447266
+92168,UNH,2015-12-11,115.9800033569336
+92169,UNH,2015-12-14,115.8499984741211
+92170,UNH,2015-12-15,117.61000061035156
+92171,UNH,2015-12-16,118.83000183105467
+92172,UNH,2015-12-17,119.22000122070312
+92173,UNH,2015-12-18,115.81999969482422
+92174,UNH,2015-12-21,117.41000366210938
+92175,UNH,2015-12-22,117.44000244140624
+92176,UNH,2015-12-23,118.69000244140624
+92177,UNH,2015-12-24,118.33999633789062
+92178,UNH,2015-12-28,118.33000183105467
+92179,UNH,2015-12-29,119.81999969482422
+92180,UNH,2015-12-30,118.91999816894533
+92181,UNH,2015-12-31,117.63999938964844
+92182,UNH,2016-01-04,116.45999908447266
+92183,UNH,2016-01-05,116.68000030517578
+92184,UNH,2016-01-06,115.48999786376952
+92185,UNH,2016-01-07,112.08999633789062
+92186,UNH,2016-01-08,110.16000366210938
+92187,UNH,2016-01-11,109.58000183105467
+92188,UNH,2016-01-12,112.26000213623048
+92189,UNH,2016-01-13,109.2300033569336
+92190,UNH,2016-01-14,110.76000213623048
+92191,UNH,2016-01-15,109.2699966430664
+92192,UNH,2016-01-19,112.58000183105467
+92193,UNH,2016-01-20,114.79000091552734
+92194,UNH,2016-01-21,113.5
+92195,UNH,2016-01-22,114.33000183105467
+92196,UNH,2016-01-25,113.37999725341795
+92197,UNH,2016-01-26,113.95999908447266
+92198,UNH,2016-01-27,112.33000183105467
+92199,UNH,2016-01-28,111.37999725341795
+92200,UNH,2016-01-29,115.16000366210938
+92201,UNH,2016-02-01,115.88999938964844
+92202,UNH,2016-02-02,113.87999725341795
+92203,UNH,2016-02-03,112.75
+92204,UNH,2016-02-04,114.1999969482422
+92205,UNH,2016-02-05,111.72000122070312
+92206,UNH,2016-02-08,110.0199966430664
+92207,UNH,2016-02-09,111.16000366210938
+92208,UNH,2016-02-10,112.73999786376952
+92209,UNH,2016-02-11,110.62000274658205
+92210,UNH,2016-02-12,111.81999969482422
+92211,UNH,2016-02-16,115.1500015258789
+92212,UNH,2016-02-17,118.3000030517578
+92213,UNH,2016-02-18,117.4499969482422
+92214,UNH,2016-02-19,117.68000030517578
+92215,UNH,2016-02-22,121.2699966430664
+92216,UNH,2016-02-23,121.1500015258789
+92217,UNH,2016-02-24,120.1999969482422
+92218,UNH,2016-02-25,121.1999969482422
+92219,UNH,2016-02-26,121.33000183105467
+92220,UNH,2016-02-29,119.0999984741211
+92221,UNH,2016-03-01,121.66999816894533
+92222,UNH,2016-03-02,121.2699966430664
+92223,UNH,2016-03-03,121.81999969482422
+92224,UNH,2016-03-04,121.8000030517578
+92225,UNH,2016-03-07,121.76000213623048
+92226,UNH,2016-03-08,121.66000366210938
+92227,UNH,2016-03-09,121.0999984741211
+92228,UNH,2016-03-10,122.08999633789062
+92229,UNH,2016-03-11,125.0999984741211
+92230,UNH,2016-03-14,125.22000122070312
+92231,UNH,2016-03-15,124.8499984741211
+92232,UNH,2016-03-16,124.9000015258789
+92233,UNH,2016-03-17,124.52999877929688
+92234,UNH,2016-03-18,126.72000122070312
+92235,UNH,2016-03-21,126.73999786376952
+92236,UNH,2016-03-22,128.02000427246094
+92237,UNH,2016-03-23,129.7899932861328
+92238,UNH,2016-03-24,128.58999633789062
+92239,UNH,2016-03-28,128.9199981689453
+92240,UNH,2016-03-29,129.8300018310547
+92241,UNH,2016-03-30,129.67999267578125
+92242,UNH,2016-03-31,128.89999389648438
+92243,UNH,2016-04-01,129.9199981689453
+92244,UNH,2016-04-04,129.49000549316406
+92245,UNH,2016-04-05,127.04000091552734
+92246,UNH,2016-04-06,128.02999877929688
+92247,UNH,2016-04-07,126.87000274658205
+92248,UNH,2016-04-08,125.68000030517578
+92249,UNH,2016-04-11,126.33000183105467
+92250,UNH,2016-04-12,126.8000030517578
+92251,UNH,2016-04-13,127.76000213623048
+92252,UNH,2016-04-14,127.9800033569336
+92253,UNH,2016-04-15,127.33000183105467
+92254,UNH,2016-04-18,127.80999755859376
+92255,UNH,2016-04-19,130.5
+92256,UNH,2016-04-20,133.92999267578125
+92257,UNH,2016-04-21,132.9600067138672
+92258,UNH,2016-04-22,134.1300048828125
+92259,UNH,2016-04-25,133.77999877929688
+92260,UNH,2016-04-26,134.24000549316406
+92261,UNH,2016-04-27,132.8000030517578
+92262,UNH,2016-04-28,132.07000732421875
+92263,UNH,2016-04-29,131.67999267578125
+92264,UNH,2016-05-02,132.10000610351562
+92265,UNH,2016-05-03,132.4600067138672
+92266,UNH,2016-05-04,132.02999877929688
+92267,UNH,2016-05-05,132.30999755859375
+92268,UNH,2016-05-06,132.0399932861328
+92269,UNH,2016-05-09,132.6699981689453
+92270,UNH,2016-05-10,133.57000732421875
+92271,UNH,2016-05-11,130.69000244140625
+92272,UNH,2016-05-12,129.74000549316406
+92273,UNH,2016-05-13,129.0
+92274,UNH,2016-05-16,130.63999938964844
+92275,UNH,2016-05-17,129.55999755859375
+92276,UNH,2016-05-18,130.50999450683594
+92277,UNH,2016-05-19,130.0
+92278,UNH,2016-05-20,130.94000244140625
+92279,UNH,2016-05-23,130.4199981689453
+92280,UNH,2016-05-24,132.58999633789062
+92281,UNH,2016-05-25,133.4199981689453
+92282,UNH,2016-05-26,132.97999572753906
+92283,UNH,2016-05-27,134.0
+92284,UNH,2016-05-31,133.6699981689453
+92285,UNH,2016-06-01,134.52999877929688
+92286,UNH,2016-06-02,136.0399932861328
+92287,UNH,2016-06-03,136.83999633789062
+92288,UNH,2016-06-06,138.14999389648438
+92289,UNH,2016-06-07,136.94000244140625
+92290,UNH,2016-06-08,140.39999389648438
+92291,UNH,2016-06-09,140.67999267578125
+92292,UNH,2016-06-10,139.24000549316406
+92293,UNH,2016-06-13,138.08999633789062
+92294,UNH,2016-06-14,137.8699951171875
+92295,UNH,2016-06-15,137.25999450683594
+92296,UNH,2016-06-16,138.66000366210938
+92297,UNH,2016-06-17,137.69000244140625
+92298,UNH,2016-06-20,138.52000427246094
+92299,UNH,2016-06-21,138.19000244140625
+92300,UNH,2016-06-22,137.89999389648438
+92301,UNH,2016-06-23,139.19000244140625
+92302,UNH,2016-06-24,137.2899932861328
+92303,UNH,2016-06-27,137.11000061035156
+92304,UNH,2016-06-28,138.7100067138672
+92305,UNH,2016-06-29,140.52000427246094
+92306,UNH,2016-06-30,141.1999969482422
+92307,UNH,2016-07-01,140.86000061035156
+92308,UNH,2016-07-05,141.55999755859375
+92309,UNH,2016-07-06,142.3800048828125
+92310,UNH,2016-07-07,140.8000030517578
+92311,UNH,2016-07-08,141.27000427246094
+92312,UNH,2016-07-11,140.32000732421875
+92313,UNH,2016-07-12,139.86000061035156
+92314,UNH,2016-07-13,141.47999572753906
+92315,UNH,2016-07-14,140.83999633789062
+92316,UNH,2016-07-15,141.3300018310547
+92317,UNH,2016-07-18,140.75
+92318,UNH,2016-07-19,142.58999633789062
+92319,UNH,2016-07-20,143.02000427246094
+92320,UNH,2016-07-21,142.8699951171875
+92321,UNH,2016-07-22,143.69000244140625
+92322,UNH,2016-07-25,141.72999572753906
+92323,UNH,2016-07-26,141.6999969482422
+92324,UNH,2016-07-27,141.67999267578125
+92325,UNH,2016-07-28,142.75999450683594
+92326,UNH,2016-07-29,143.1999969482422
+92327,UNH,2016-08-01,143.50999450683594
+92328,UNH,2016-08-02,143.1699981689453
+92329,UNH,2016-08-03,142.8800048828125
+92330,UNH,2016-08-04,142.7100067138672
+92331,UNH,2016-08-05,142.99000549316406
+92332,UNH,2016-08-08,142.1300048828125
+92333,UNH,2016-08-09,141.82000732421875
+92334,UNH,2016-08-10,142.19000244140625
+92335,UNH,2016-08-11,142.6300048828125
+92336,UNH,2016-08-12,142.8800048828125
+92337,UNH,2016-08-15,141.6199951171875
+92338,UNH,2016-08-16,141.0800018310547
+92339,UNH,2016-08-17,141.7100067138672
+92340,UNH,2016-08-18,142.1699981689453
+92341,UNH,2016-08-19,142.0399932861328
+92342,UNH,2016-08-22,142.08999633789062
+92343,UNH,2016-08-23,142.00999450683594
+92344,UNH,2016-08-24,139.8699951171875
+92345,UNH,2016-08-25,137.3000030517578
+92346,UNH,2016-08-26,136.6199951171875
+92347,UNH,2016-08-29,137.27000427246094
+92348,UNH,2016-08-30,136.8699951171875
+92349,UNH,2016-08-31,136.0500030517578
+92350,UNH,2016-09-01,135.74000549316406
+92351,UNH,2016-09-02,136.61000061035156
+92352,UNH,2016-09-06,135.97000122070312
+92353,UNH,2016-09-07,134.99000549316406
+92354,UNH,2016-09-08,135.44000244140625
+92355,UNH,2016-09-09,133.6199951171875
+92356,UNH,2016-09-12,135.52999877929688
+92357,UNH,2016-09-13,133.9499969482422
+92358,UNH,2016-09-14,133.69000244140625
+92359,UNH,2016-09-15,135.61000061035156
+92360,UNH,2016-09-16,138.47000122070312
+92361,UNH,2016-09-19,137.67999267578125
+92362,UNH,2016-09-20,137.47000122070312
+92363,UNH,2016-09-21,139.91000366210938
+92364,UNH,2016-09-22,141.0399932861328
+92365,UNH,2016-09-23,140.50999450683594
+92366,UNH,2016-09-26,139.72000122070312
+92367,UNH,2016-09-27,140.7899932861328
+92368,UNH,2016-09-28,140.41000366210938
+92369,UNH,2016-09-29,138.32000732421875
+92370,UNH,2016-09-30,140.0
+92371,UNH,2016-10-03,138.49000549316406
+92372,UNH,2016-10-04,138.16000366210938
+92373,UNH,2016-10-05,137.60000610351562
+92374,UNH,2016-10-06,136.47000122070312
+92375,UNH,2016-10-07,136.66000366210938
+92376,UNH,2016-10-10,138.0800018310547
+92377,UNH,2016-10-11,134.75
+92378,UNH,2016-10-12,135.10000610351562
+92379,UNH,2016-10-13,134.19000244140625
+92380,UNH,2016-10-14,133.9199981689453
+92381,UNH,2016-10-17,134.1300048828125
+92382,UNH,2016-10-18,143.38999938964844
+92383,UNH,2016-10-19,144.3699951171875
+92384,UNH,2016-10-20,145.07000732421875
+92385,UNH,2016-10-21,145.3699951171875
+92386,UNH,2016-10-24,144.69000244140625
+92387,UNH,2016-10-25,143.77999877929688
+92388,UNH,2016-10-26,142.22999572753906
+92389,UNH,2016-10-27,141.94000244140625
+92390,UNH,2016-10-28,140.35000610351562
+92391,UNH,2016-10-31,141.3300018310547
+92392,UNH,2016-11-01,139.42999267578125
+92393,UNH,2016-11-02,138.97999572753906
+92394,UNH,2016-11-03,137.8300018310547
+92395,UNH,2016-11-04,137.7100067138672
+92396,UNH,2016-11-07,141.92999267578125
+92397,UNH,2016-11-08,142.89999389648438
+92398,UNH,2016-11-09,141.89999389648438
+92399,UNH,2016-11-10,146.1300048828125
+92400,UNH,2016-11-11,146.4199981689453
+92401,UNH,2016-11-14,152.27999877929688
+92402,UNH,2016-11-15,152.22999572753906
+92403,UNH,2016-11-16,151.5
+92404,UNH,2016-11-17,150.77000427246094
+92405,UNH,2016-11-18,149.4499969482422
+92406,UNH,2016-11-21,150.41000366210938
+92407,UNH,2016-11-22,152.25999450683594
+92408,UNH,2016-11-23,153.5399932861328
+92409,UNH,2016-11-25,152.80999755859375
+92410,UNH,2016-11-28,152.11000061035156
+92411,UNH,2016-11-29,157.58999633789062
+92412,UNH,2016-11-30,158.32000732421875
+92413,UNH,2016-12-01,160.94000244140625
+92414,UNH,2016-12-02,160.72999572753906
+92415,UNH,2016-12-05,157.6300048828125
+92416,UNH,2016-12-06,157.32000732421875
+92417,UNH,2016-12-07,159.39999389648438
+92418,UNH,2016-12-08,159.32000732421875
+92419,UNH,2016-12-09,160.1199951171875
+92420,UNH,2016-12-12,159.49000549316406
+92421,UNH,2016-12-13,160.5399932861328
+92422,UNH,2016-12-14,159.86000061035156
+92423,UNH,2016-12-15,160.6199951171875
+92424,UNH,2016-12-16,163.94000244140625
+92425,UNH,2016-12-19,161.5399932861328
+92426,UNH,2016-12-20,161.58999633789062
+92427,UNH,2016-12-21,161.3300018310547
+92428,UNH,2016-12-22,161.5800018310547
+92429,UNH,2016-12-23,163.02999877929688
+92430,UNH,2016-12-27,162.63999938964844
+92431,UNH,2016-12-28,161.44000244140625
+92432,UNH,2016-12-29,161.0399932861328
+92433,UNH,2016-12-30,160.0399932861328
+92434,UNH,2017-01-03,161.4499969482422
+92435,UNH,2017-01-04,161.91000366210938
+92436,UNH,2017-01-05,162.17999267578125
+92437,UNH,2017-01-06,162.41000366210938
+92438,UNH,2017-01-09,161.9499969482422
+92439,UNH,2017-01-10,161.5800018310547
+92440,UNH,2017-01-11,161.88999938964844
+92441,UNH,2017-01-12,162.36000061035156
+92442,UNH,2017-01-13,161.8000030517578
+92443,UNH,2017-01-17,160.66000366210938
+92444,UNH,2017-01-18,157.74000549316406
+92445,UNH,2017-01-19,158.6999969482422
+92446,UNH,2017-01-20,158.66000366210938
+92447,UNH,2017-01-23,159.07000732421875
+92448,UNH,2017-01-24,160.42999267578125
+92449,UNH,2017-01-25,161.24000549316406
+92450,UNH,2017-01-26,162.75
+92451,UNH,2017-01-27,162.99000549316406
+92452,UNH,2017-01-30,162.08999633789062
+92453,UNH,2017-01-31,162.10000610351562
+92454,UNH,2017-02-01,162.7100067138672
+92455,UNH,2017-02-02,160.75999450683594
+92456,UNH,2017-02-03,161.8699951171875
+92457,UNH,2017-02-06,160.50999450683594
+92458,UNH,2017-02-07,160.52999877929688
+92459,UNH,2017-02-08,160.30999755859375
+92460,UNH,2017-02-09,160.44000244140625
+92461,UNH,2017-02-10,160.75
+92462,UNH,2017-02-13,161.99000549316406
+92463,UNH,2017-02-14,163.1300048828125
+92464,UNH,2017-02-15,164.2899932861328
+92465,UNH,2017-02-16,163.64999389648438
+92466,UNH,2017-02-17,157.6199951171875
+92467,UNH,2017-02-21,160.57000732421875
+92468,UNH,2017-02-22,160.57000732421875
+92469,UNH,2017-02-23,162.60000610351562
+92470,UNH,2017-02-24,163.05999755859375
+92471,UNH,2017-02-27,165.3800048828125
+92472,UNH,2017-02-28,165.3800048828125
+92473,UNH,2017-03-01,167.94000244140625
+92474,UNH,2017-03-02,167.30999755859375
+92475,UNH,2017-03-03,168.1999969482422
+92476,UNH,2017-03-06,168.6999969482422
+92477,UNH,2017-03-07,168.3000030517578
+92478,UNH,2017-03-08,167.91000366210938
+92479,UNH,2017-03-09,168.00999450683594
+92480,UNH,2017-03-10,169.97999572753906
+92481,UNH,2017-03-13,170.2100067138672
+92482,UNH,2017-03-14,169.05999755859375
+92483,UNH,2017-03-15,171.77999877929688
+92484,UNH,2017-03-16,171.3000030517578
+92485,UNH,2017-03-17,169.6999969482422
+92486,UNH,2017-03-20,168.0
+92487,UNH,2017-03-21,167.6999969482422
+92488,UNH,2017-03-22,167.02999877929688
+92489,UNH,2017-03-23,165.2899932861328
+92490,UNH,2017-03-24,165.0
+92491,UNH,2017-03-27,164.60000610351562
+92492,UNH,2017-03-28,165.35000610351562
+92493,UNH,2017-03-29,163.44000244140625
+92494,UNH,2017-03-30,164.99000549316406
+92495,UNH,2017-03-31,164.00999450683594
+92496,UNH,2017-04-03,165.58999633789062
+92497,UNH,2017-04-04,164.97000122070312
+92498,UNH,2017-04-05,165.3699951171875
+92499,UNH,2017-04-06,165.33999633789062
+92500,UNH,2017-04-07,166.02000427246094
+92501,UNH,2017-04-10,165.47999572753906
+92502,UNH,2017-04-11,165.8300018310547
+92503,UNH,2017-04-12,165.55999755859375
+92504,UNH,2017-04-13,164.9600067138672
+92505,UNH,2017-04-17,167.17999267578125
+92506,UNH,2017-04-18,168.58999633789062
+92507,UNH,2017-04-19,169.25
+92508,UNH,2017-04-20,171.5399932861328
+92509,UNH,2017-04-21,171.16000366210938
+92510,UNH,2017-04-24,172.3300018310547
+92511,UNH,2017-04-25,174.0399932861328
+92512,UNH,2017-04-26,174.3800048828125
+92513,UNH,2017-04-27,174.6300048828125
+92514,UNH,2017-04-28,174.8800048828125
+92515,UNH,2017-05-01,174.58999633789062
+92516,UNH,2017-05-02,174.13999938964844
+92517,UNH,2017-05-03,172.5399932861328
+92518,UNH,2017-05-04,174.02000427246094
+92519,UNH,2017-05-05,174.1199951171875
+92520,UNH,2017-05-08,174.44000244140625
+92521,UNH,2017-05-09,173.24000549316406
+92522,UNH,2017-05-10,173.38999938964844
+92523,UNH,2017-05-11,173.32000732421875
+92524,UNH,2017-05-12,171.80999755859375
+92525,UNH,2017-05-15,171.52999877929688
+92526,UNH,2017-05-16,168.1199951171875
+92527,UNH,2017-05-17,168.86000061035156
+92528,UNH,2017-05-18,171.4499969482422
+92529,UNH,2017-05-19,172.58999633789062
+92530,UNH,2017-05-22,174.6999969482422
+92531,UNH,2017-05-23,175.22000122070312
+92532,UNH,2017-05-24,175.58999633789062
+92533,UNH,2017-05-25,178.0500030517578
+92534,UNH,2017-05-26,177.5
+92535,UNH,2017-05-30,176.58999633789062
+92536,UNH,2017-05-31,175.17999267578125
+92537,UNH,2017-06-01,179.5800018310547
+92538,UNH,2017-06-02,179.38999938964844
+92539,UNH,2017-06-05,179.3699951171875
+92540,UNH,2017-06-06,180.82000732421875
+92541,UNH,2017-06-07,183.2100067138672
+92542,UNH,2017-06-08,181.69000244140625
+92543,UNH,2017-06-09,181.4600067138672
+92544,UNH,2017-06-12,179.25
+92545,UNH,2017-06-13,181.0500030517578
+92546,UNH,2017-06-14,182.3600006103516
+92547,UNH,2017-06-15,180.3800048828125
+92548,UNH,2017-06-16,181.6300048828125
+92549,UNH,2017-06-19,183.0200042724609
+92550,UNH,2017-06-20,183.2700042724609
+92551,UNH,2017-06-21,184.9199981689453
+92552,UNH,2017-06-22,186.5
+92553,UNH,2017-06-23,185.25
+92554,UNH,2017-06-26,185.1199951171875
+92555,UNH,2017-06-27,184.6000061035156
+92556,UNH,2017-06-28,185.6999969482422
+92557,UNH,2017-06-29,185.2700042724609
+92558,UNH,2017-06-30,185.4199981689453
+92559,UNH,2017-07-03,186.6499938964844
+92560,UNH,2017-07-05,188.25
+92561,UNH,2017-07-06,186.94000244140625
+92562,UNH,2017-07-07,187.9600067138672
+92563,UNH,2017-07-10,186.9499969482422
+92564,UNH,2017-07-11,185.9499969482422
+92565,UNH,2017-07-12,186.69000244140625
+92566,UNH,2017-07-13,185.47999572753903
+92567,UNH,2017-07-14,186.8999938964844
+92568,UNH,2017-07-17,186.3500061035156
+92569,UNH,2017-07-18,186.8500061035156
+92570,UNH,2017-07-19,189.19000244140625
+92571,UNH,2017-07-20,191.5
+92572,UNH,2017-07-21,191.77999877929688
+92573,UNH,2017-07-24,190.88999938964844
+92574,UNH,2017-07-25,190.3999938964844
+92575,UNH,2017-07-26,190.75
+92576,UNH,2017-07-27,188.92999267578125
+92577,UNH,2017-07-28,191.1499938964844
+92578,UNH,2017-07-31,191.80999755859372
+92579,UNH,2017-08-01,192.22999572753903
+92580,UNH,2017-08-02,193.0
+92581,UNH,2017-08-03,194.7700042724609
+92582,UNH,2017-08-04,194.8800048828125
+92583,UNH,2017-08-07,194.77999877929688
+92584,UNH,2017-08-08,194.8999938964844
+92585,UNH,2017-08-09,194.8300018310547
+92586,UNH,2017-08-10,192.57000732421875
+92587,UNH,2017-08-11,193.0200042724609
+92588,UNH,2017-08-14,193.7100067138672
+92589,UNH,2017-08-15,194.5
+92590,UNH,2017-08-16,193.7700042724609
+92591,UNH,2017-08-17,192.6999969482422
+92592,UNH,2017-08-18,190.82000732421875
+92593,UNH,2017-08-21,192.02999877929688
+92594,UNH,2017-08-22,194.7899932861328
+92595,UNH,2017-08-23,194.2400054931641
+92596,UNH,2017-08-24,194.75
+92597,UNH,2017-08-25,194.3600006103516
+92598,UNH,2017-08-28,195.08999633789065
+92599,UNH,2017-08-29,196.72999572753903
+92600,UNH,2017-08-30,195.8800048828125
+92601,UNH,2017-08-31,198.8999938964844
+92602,UNH,2017-09-01,199.75
+92603,UNH,2017-09-05,199.30999755859372
+92604,UNH,2017-09-06,198.3800048828125
+92605,UNH,2017-09-07,198.1699981689453
+92606,UNH,2017-09-08,197.75
+92607,UNH,2017-09-11,199.5800018310547
+92608,UNH,2017-09-12,197.47000122070312
+92609,UNH,2017-09-13,198.3300018310547
+92610,UNH,2017-09-14,197.72999572753903
+92611,UNH,2017-09-15,198.17999267578125
+92612,UNH,2017-09-18,198.19000244140625
+92613,UNH,2017-09-19,194.6499938964844
+92614,UNH,2017-09-20,195.75
+92615,UNH,2017-09-21,195.2100067138672
+92616,UNH,2017-09-22,193.02999877929688
+92617,UNH,2017-09-25,191.75
+92618,UNH,2017-09-26,192.6999969482422
+92619,UNH,2017-09-27,194.4900054931641
+92620,UNH,2017-09-28,196.1000061035156
+92621,UNH,2017-09-29,195.8500061035156
+92622,UNH,2017-10-02,197.44000244140625
+92623,UNH,2017-10-03,198.6300048828125
+92624,UNH,2017-10-04,200.47999572753903
+92625,UNH,2017-10-05,197.8999938964844
+92626,UNH,2017-10-06,198.05999755859372
+92627,UNH,2017-10-09,196.3000030517578
+92628,UNH,2017-10-10,194.67999267578125
+92629,UNH,2017-10-11,195.25999450683597
+92630,UNH,2017-10-12,192.9199981689453
+92631,UNH,2017-10-13,192.5200042724609
+92632,UNH,2017-10-16,193.1999969482422
+92633,UNH,2017-10-17,203.88999938964844
+92634,UNH,2017-10-18,205.22999572753903
+92635,UNH,2017-10-19,203.25
+92636,UNH,2017-10-20,207.4900054931641
+92637,UNH,2017-10-23,207.00999450683597
+92638,UNH,2017-10-24,208.1499938964844
+92639,UNH,2017-10-25,207.55999755859372
+92640,UNH,2017-10-26,209.1499938964844
+92641,UNH,2017-10-27,212.6000061035156
+92642,UNH,2017-10-30,209.38999938964844
+92643,UNH,2017-10-31,210.22000122070312
+92644,UNH,2017-11-01,209.52999877929688
+92645,UNH,2017-11-02,211.1000061035156
+92646,UNH,2017-11-03,212.8699951171875
+92647,UNH,2017-11-06,212.1199951171875
+92648,UNH,2017-11-07,212.6999969482422
+92649,UNH,2017-11-08,210.7700042724609
+92650,UNH,2017-11-09,211.55999755859372
+92651,UNH,2017-11-10,211.07000732421875
+92652,UNH,2017-11-13,212.66000366210935
+92653,UNH,2017-11-14,211.7100067138672
+92654,UNH,2017-11-15,209.8600006103516
+92655,UNH,2017-11-16,211.1300048828125
+92656,UNH,2017-11-17,209.8999938964844
+92657,UNH,2017-11-20,210.25
+92658,UNH,2017-11-21,212.6000061035156
+92659,UNH,2017-11-22,211.22000122070312
+92660,UNH,2017-11-24,212.50999450683597
+92661,UNH,2017-11-27,212.3999938964844
+92662,UNH,2017-11-28,216.13999938964844
+92663,UNH,2017-11-29,222.8800048828125
+92664,UNH,2017-11-30,228.1699981689453
+92665,UNH,2017-12-01,226.77999877929688
+92666,UNH,2017-12-04,221.4199981689453
+92667,UNH,2017-12-05,220.08999633789065
+92668,UNH,2017-12-06,219.94000244140625
+92669,UNH,2017-12-07,220.1499938964844
+92670,UNH,2017-12-08,223.91000366210935
+92671,UNH,2017-12-11,222.7700042724609
+92672,UNH,2017-12-12,222.4900054931641
+92673,UNH,2017-12-13,224.3500061035156
+92674,UNH,2017-12-14,221.25
+92675,UNH,2017-12-15,221.82000732421875
+92676,UNH,2017-12-18,222.6699981689453
+92677,UNH,2017-12-19,222.0399932861328
+92678,UNH,2017-12-20,222.3800048828125
+92679,UNH,2017-12-21,221.69000244140625
+92680,UNH,2017-12-22,220.0
+92681,UNH,2017-12-26,219.6000061035156
+92682,UNH,2017-12-27,220.4199981689453
+92683,UNH,2017-12-28,222.7700042724609
+92684,UNH,2017-12-29,220.4600067138672
+92685,UNH,2018-01-02,221.16000366210935
+92686,UNH,2018-01-03,223.47999572753903
+92687,UNH,2018-01-04,224.4499969482422
+92688,UNH,2018-01-05,228.72999572753903
+92689,UNH,2018-01-08,224.75999450683597
+92690,UNH,2018-01-09,225.8800048828125
+92691,UNH,2018-01-10,224.1999969482422
+92692,UNH,2018-01-11,225.38999938964844
+92693,UNH,2018-01-12,228.63999938964844
+92694,UNH,2018-01-16,232.8999938964844
+92695,UNH,2018-01-17,238.42999267578125
+92696,UNH,2018-01-18,243.16000366210935
+92697,UNH,2018-01-19,243.3500061035156
+92698,UNH,2018-01-22,243.55999755859372
+92699,UNH,2018-01-23,245.2100067138672
+92700,UNH,2018-01-24,244.8500061035156
+92701,UNH,2018-01-25,245.17999267578125
+92702,UNH,2018-01-26,248.47000122070312
+92703,UNH,2018-01-29,247.41000366210935
+92704,UNH,2018-01-30,236.6499938964844
+92705,UNH,2018-01-31,236.77999877929688
+92706,UNH,2018-02-01,235.22000122070312
+92707,UNH,2018-02-02,231.8800048828125
+92708,UNH,2018-02-05,220.0200042724609
+92709,UNH,2018-02-06,225.17999267578125
+92710,UNH,2018-02-07,225.82000732421875
+92711,UNH,2018-02-08,216.4600067138672
+92712,UNH,2018-02-09,220.9600067138672
+92713,UNH,2018-02-12,225.69000244140625
+92714,UNH,2018-02-13,226.63999938964844
+92715,UNH,2018-02-14,228.77999877929688
+92716,UNH,2018-02-15,226.0200042724609
+92717,UNH,2018-02-16,229.3699951171875
+92718,UNH,2018-02-20,226.66000366210935
+92719,UNH,2018-02-21,225.1300048828125
+92720,UNH,2018-02-22,227.08999633789065
+92721,UNH,2018-02-23,230.16000366210935
+92722,UNH,2018-02-26,234.05999755859372
+92723,UNH,2018-02-27,232.5200042724609
+92724,UNH,2018-02-28,226.16000366210935
+92725,UNH,2018-03-01,224.4499969482422
+92726,UNH,2018-03-02,225.19000244140625
+92727,UNH,2018-03-05,228.3800048828125
+92728,UNH,2018-03-06,226.17999267578125
+92729,UNH,2018-03-07,227.2700042724609
+92730,UNH,2018-03-08,224.72999572753903
+92731,UNH,2018-03-09,225.42999267578125
+92732,UNH,2018-03-12,222.7700042724609
+92733,UNH,2018-03-13,226.94000244140625
+92734,UNH,2018-03-14,225.3800048828125
+92735,UNH,2018-03-15,229.47999572753903
+92736,UNH,2018-03-16,227.8600006103516
+92737,UNH,2018-03-19,225.0500030517578
+92738,UNH,2018-03-20,226.77999877929688
+92739,UNH,2018-03-21,222.82000732421875
+92740,UNH,2018-03-22,215.2100067138672
+92741,UNH,2018-03-23,212.5500030517578
+92742,UNH,2018-03-26,219.07000732421875
+92743,UNH,2018-03-27,217.9600067138672
+92744,UNH,2018-03-28,218.5
+92745,UNH,2018-03-29,214.0
+92746,UNH,2018-04-02,217.1999969482422
+92747,UNH,2018-04-03,224.5800018310547
+92748,UNH,2018-04-04,228.7899932861328
+92749,UNH,2018-04-05,229.07000732421875
+92750,UNH,2018-04-06,223.9600067138672
+92751,UNH,2018-04-09,222.72999572753903
+92752,UNH,2018-04-10,226.7899932861328
+92753,UNH,2018-04-11,221.8999938964844
+92754,UNH,2018-04-12,224.2400054931641
+92755,UNH,2018-04-13,224.27999877929688
+92756,UNH,2018-04-16,230.32000732421875
+92757,UNH,2018-04-17,238.5500030517578
+92758,UNH,2018-04-18,236.3999938964844
+92759,UNH,2018-04-19,235.75999450683597
+92760,UNH,2018-04-20,235.05999755859372
+92761,UNH,2018-04-23,234.33999633789065
+92762,UNH,2018-04-24,234.22000122070312
+92763,UNH,2018-04-25,234.8999938964844
+92764,UNH,2018-04-26,237.02999877929688
+92765,UNH,2018-04-27,240.17999267578125
+92766,UNH,2018-04-30,236.3999938964844
+92767,UNH,2018-05-01,236.8500061035156
+92768,UNH,2018-05-02,233.4600067138672
+92769,UNH,2018-05-03,234.1499938964844
+92770,UNH,2018-05-04,235.8999938964844
+92771,UNH,2018-05-07,233.77999877929688
+92772,UNH,2018-05-08,232.02999877929688
+92773,UNH,2018-05-09,229.2100067138672
+92774,UNH,2018-05-10,233.7100067138672
+92775,UNH,2018-05-11,238.27999877929688
+92776,UNH,2018-05-14,242.8999938964844
+92777,UNH,2018-05-15,239.5
+92778,UNH,2018-05-16,241.72000122070312
+92779,UNH,2018-05-17,242.9600067138672
+92780,UNH,2018-05-18,244.63999938964844
+92781,UNH,2018-05-21,247.8999938964844
+92782,UNH,2018-05-22,245.17999267578125
+92783,UNH,2018-05-23,244.25999450683597
+92784,UNH,2018-05-24,242.72999572753903
+92785,UNH,2018-05-25,244.9499969482422
+92786,UNH,2018-05-29,242.1699981689453
+92787,UNH,2018-05-30,244.94000244140625
+92788,UNH,2018-05-31,241.50999450683597
+92789,UNH,2018-06-01,243.3500061035156
+92790,UNH,2018-06-04,244.6300048828125
+92791,UNH,2018-06-05,244.42999267578125
+92792,UNH,2018-06-06,248.6499938964844
+92793,UNH,2018-06-07,248.97999572753903
+92794,UNH,2018-06-08,250.67999267578125
+92795,UNH,2018-06-11,253.77999877929688
+92796,UNH,2018-06-12,253.5800018310547
+92797,UNH,2018-06-13,252.8699951171875
+92798,UNH,2018-06-14,255.3300018310547
+92799,UNH,2018-06-15,255.97999572753903
+92800,UNH,2018-06-18,254.8699951171875
+92801,UNH,2018-06-19,253.0200042724609
+92802,UNH,2018-06-20,252.80999755859372
+92803,UNH,2018-06-21,251.88999938964844
+92804,UNH,2018-06-22,254.3699951171875
+92805,UNH,2018-06-25,250.7100067138672
+92806,UNH,2018-06-26,249.7700042724609
+92807,UNH,2018-06-27,248.1699981689453
+92808,UNH,2018-06-28,244.8999938964844
+92809,UNH,2018-06-29,245.33999633789065
+92810,UNH,2018-07-02,247.47999572753903
+92811,UNH,2018-07-03,246.97999572753903
+92812,UNH,2018-07-05,250.5
+92813,UNH,2018-07-06,250.75999450683597
+92814,UNH,2018-07-09,253.6699981689453
+92815,UNH,2018-07-10,255.5399932861328
+92816,UNH,2018-07-11,254.58999633789065
+92817,UNH,2018-07-12,256.04998779296875
+92818,UNH,2018-07-13,258.70001220703125
+92819,UNH,2018-07-16,256.9800109863281
+92820,UNH,2018-07-17,250.2899932861328
+92821,UNH,2018-07-18,255.4199981689453
+92822,UNH,2018-07-19,252.92999267578125
+92823,UNH,2018-07-20,252.6999969482422
+92824,UNH,2018-07-23,252.7400054931641
+92825,UNH,2018-07-24,253.75999450683597
+92826,UNH,2018-07-25,254.8600006103516
+92827,UNH,2018-07-26,257.0
+92828,UNH,2018-07-27,255.9499969482422
+92829,UNH,2018-07-30,253.83999633789065
+92830,UNH,2018-07-31,253.22000122070312
+92831,UNH,2018-08-01,253.3699951171875
+92832,UNH,2018-08-02,256.0799865722656
+92833,UNH,2018-08-03,257.2200012207031
+92834,UNH,2018-08-06,256.760009765625
+92835,UNH,2018-08-07,257.6499938964844
+92836,UNH,2018-08-08,258.8099975585937
+92837,UNH,2018-08-09,261.5899963378906
+92838,UNH,2018-08-10,260.3599853515625
+92839,UNH,2018-08-13,260.9100036621094
+92840,UNH,2018-08-14,263.4800109863281
+92841,UNH,2018-08-15,260.6099853515625
+92842,UNH,2018-08-16,263.1000061035156
+92843,UNH,2018-08-17,262.3299865722656
+92844,UNH,2018-08-20,262.3999938964844
+92845,UNH,2018-08-21,261.69000244140625
+92846,UNH,2018-08-22,260.739990234375
+92847,UNH,2018-08-23,261.4200134277344
+92848,UNH,2018-08-24,264.2799987792969
+92849,UNH,2018-08-27,267.0799865722656
+92850,UNH,2018-08-28,268.510009765625
+92851,UNH,2018-08-29,269.0
+92852,UNH,2018-08-30,268.3900146484375
+92853,UNH,2018-08-31,268.4599914550781
+92854,UNH,2018-09-04,268.510009765625
+92855,UNH,2018-09-05,267.6400146484375
+92856,UNH,2018-09-06,269.6499938964844
+92857,UNH,2018-09-07,268.2799987792969
+92858,UNH,2018-09-10,259.7300109863281
+92859,UNH,2018-09-11,261.0400085449219
+92860,UNH,2018-09-12,262.6700134277344
+92861,UNH,2018-09-13,265.489990234375
+92862,UNH,2018-09-14,265.3099975585937
+92863,UNH,2018-09-17,263.8699951171875
+92864,UNH,2018-09-18,263.2900085449219
+92865,UNH,2018-09-19,265.3299865722656
+92866,UNH,2018-09-20,266.3900146484375
+92867,UNH,2018-09-21,266.6700134277344
+92868,UNH,2018-09-24,267.3599853515625
+92869,UNH,2018-09-25,263.510009765625
+92870,UNH,2018-09-26,262.9100036621094
+92871,UNH,2018-09-27,264.6499938964844
+92872,UNH,2018-09-28,266.0400085449219
+92873,UNH,2018-10-01,269.1000061035156
+92874,UNH,2018-10-02,270.6300048828125
+92875,UNH,2018-10-03,270.8999938964844
+92876,UNH,2018-10-04,268.32000732421875
+92877,UNH,2018-10-05,269.20001220703125
+92878,UNH,2018-10-08,269.010009765625
+92879,UNH,2018-10-09,270.1099853515625
+92880,UNH,2018-10-10,263.0799865722656
+92881,UNH,2018-10-11,257.1199951171875
+92882,UNH,2018-10-12,259.6099853515625
+92883,UNH,2018-10-15,260.25
+92884,UNH,2018-10-16,272.57000732421875
+92885,UNH,2018-10-17,267.29998779296875
+92886,UNH,2018-10-18,266.8099975585937
+92887,UNH,2018-10-19,265.29998779296875
+92888,UNH,2018-10-22,262.19000244140625
+92889,UNH,2018-10-23,264.8599853515625
+92890,UNH,2018-10-24,256.32000732421875
+92891,UNH,2018-10-25,264.239990234375
+92892,UNH,2018-10-26,258.17999267578125
+92893,UNH,2018-10-29,256.5199890136719
+92894,UNH,2018-10-30,258.2799987792969
+92895,UNH,2018-10-31,261.3500061035156
+92896,UNH,2018-11-01,260.92999267578125
+92897,UNH,2018-11-02,261.010009765625
+92898,UNH,2018-11-05,261.010009765625
+92899,UNH,2018-11-06,263.5400085449219
+92900,UNH,2018-11-07,274.6300048828125
+92901,UNH,2018-11-08,276.6499938964844
+92902,UNH,2018-11-09,276.54998779296875
+92903,UNH,2018-11-12,272.3800048828125
+92904,UNH,2018-11-13,269.2200012207031
+92905,UNH,2018-11-14,264.9599914550781
+92906,UNH,2018-11-15,264.94000244140625
+92907,UNH,2018-11-16,271.1099853515625
+92908,UNH,2018-11-19,266.04998779296875
+92909,UNH,2018-11-20,261.5
+92910,UNH,2018-11-21,260.54998779296875
+92911,UNH,2018-11-23,261.6199951171875
+92912,UNH,2018-11-26,266.1600036621094
+92913,UNH,2018-11-27,271.1499938964844
+92914,UNH,2018-11-28,280.95001220703125
+92915,UNH,2018-11-29,282.54998779296875
+92916,UNH,2018-11-30,281.3599853515625
+92917,UNH,2018-12-03,286.3299865722656
+92918,UNH,2018-12-04,278.54998779296875
+92919,UNH,2018-12-06,276.8500061035156
+92920,UNH,2018-12-07,269.17999267578125
+92921,UNH,2018-12-10,266.5299987792969
+92922,UNH,2018-12-11,267.2200012207031
+92923,UNH,2018-12-12,270.6400146484375
+92924,UNH,2018-12-13,272.1499938964844
+92925,UNH,2018-12-14,265.0199890136719
+92926,UNH,2018-12-17,258.07000732421875
+92927,UNH,2018-12-18,252.97000122070312
+92928,UNH,2018-12-19,250.30999755859372
+92929,UNH,2018-12-20,242.44000244140625
+92930,UNH,2018-12-21,238.33999633789065
+92931,UNH,2018-12-24,232.94000244140625
+92932,UNH,2018-12-26,243.3500061035156
+92933,UNH,2018-12-27,245.97000122070312
+92934,UNH,2018-12-28,246.2400054931641
+92935,UNH,2018-12-31,249.1199951171875
+92936,UNH,2019-01-02,243.4900054931641
+92937,UNH,2019-01-03,236.8500061035156
+92938,UNH,2019-01-04,239.6199951171875
+92939,UNH,2019-01-07,240.0800018310547
+92940,UNH,2019-01-08,243.2899932861328
+92941,UNH,2019-01-09,243.63999938964844
+92942,UNH,2019-01-10,244.8699951171875
+92943,UNH,2019-01-11,247.6699981689453
+92944,UNH,2019-01-14,248.05999755859372
+92945,UNH,2019-01-15,256.8699951171875
+92946,UNH,2019-01-16,261.4599914550781
+92947,UNH,2019-01-17,259.7699890136719
+92948,UNH,2019-01-18,265.5
+92949,UNH,2019-01-22,265.69000244140625
+92950,UNH,2019-01-23,267.0199890136719
+92951,UNH,2019-01-24,266.1300048828125
+92952,UNH,2019-01-25,268.04998779296875
+92953,UNH,2019-01-28,266.7699890136719
+92954,UNH,2019-01-29,267.3399963378906
+92955,UNH,2019-01-30,270.3699951171875
+92956,UNH,2019-01-31,270.20001220703125
+92957,UNH,2019-02-01,268.7200012207031
+92958,UNH,2019-02-04,268.2099914550781
+92959,UNH,2019-02-05,266.3099975585937
+92960,UNH,2019-02-06,269.5
+92961,UNH,2019-02-07,269.0
+92962,UNH,2019-02-08,261.8999938964844
+92963,UNH,2019-02-11,257.1400146484375
+92964,UNH,2019-02-12,263.5
+92965,UNH,2019-02-13,263.79998779296875
+92966,UNH,2019-02-14,265.3299865722656
+92967,UNH,2019-02-15,271.1300048828125
+92968,UNH,2019-02-19,270.4100036621094
+92969,UNH,2019-02-20,269.510009765625
+92970,UNH,2019-02-21,266.3999938964844
+92971,UNH,2019-02-22,267.1099853515625
+92972,UNH,2019-02-25,264.6000061035156
+92973,UNH,2019-02-26,262.9800109863281
+92974,UNH,2019-02-27,250.0800018310547
+92975,UNH,2019-02-28,242.22000122070312
+92976,UNH,2019-03-01,246.1499938964844
+92977,UNH,2019-03-04,236.0200042724609
+92978,UNH,2019-03-05,241.42999267578125
+92979,UNH,2019-03-06,239.07000732421875
+92980,UNH,2019-03-07,236.6999969482422
+92981,UNH,2019-03-08,237.2899932861328
+92982,UNH,2019-03-11,243.1499938964844
+92983,UNH,2019-03-12,245.8800048828125
+92984,UNH,2019-03-13,252.25
+92985,UNH,2019-03-14,253.2700042724609
+92986,UNH,2019-03-15,251.3999938964844
+92987,UNH,2019-03-18,255.0
+92988,UNH,2019-03-19,257.1300048828125
+92989,UNH,2019-03-20,250.5
+92990,UNH,2019-03-21,252.0200042724609
+92991,UNH,2019-03-22,247.08999633789065
+92992,UNH,2019-03-25,246.8600006103516
+92993,UNH,2019-03-26,243.38999938964844
+92994,UNH,2019-03-27,241.7100067138672
+92995,UNH,2019-03-28,242.22999572753903
+92996,UNH,2019-03-29,247.25999450683597
+92997,UNH,2019-04-01,245.5399932861328
+92998,UNH,2019-04-02,244.41000366210935
+92999,UNH,2019-04-03,245.83999633789065
+93000,UNH,2019-04-04,247.38999938964844
+93001,UNH,2019-04-05,248.77999877929688
+93002,UNH,2019-04-08,248.75
+93003,UNH,2019-04-09,248.7899932861328
+93004,UNH,2019-04-10,246.02999877929688
+93005,UNH,2019-04-11,235.4199981689453
+93006,UNH,2019-04-12,223.22000122070312
+93007,UNH,2019-04-15,230.1999969482422
+93008,UNH,2019-04-16,220.9600067138672
+93009,UNH,2019-04-17,216.83999633789065
+93010,UNH,2019-04-18,221.75
+93011,UNH,2019-04-22,227.1100006103516
+93012,UNH,2019-04-23,230.5800018310547
+93013,UNH,2019-04-24,230.3500061035156
+93014,UNH,2019-04-25,230.7899932861328
+93015,UNH,2019-04-26,237.0
+93016,UNH,2019-04-29,237.4499969482422
+93017,UNH,2019-04-30,233.07000732421875
+93018,UNH,2019-05-01,231.9499969482422
+93019,UNH,2019-05-02,232.4499969482422
+93020,UNH,2019-05-03,231.9499969482422
+93021,UNH,2019-05-06,240.5
+93022,UNH,2019-05-07,238.0500030517578
+93023,UNH,2019-05-08,239.1499938964844
+93024,UNH,2019-05-09,237.97000122070312
+93025,UNH,2019-05-10,240.58999633789065
+93026,UNH,2019-05-13,239.5500030517578
+93027,UNH,2019-05-14,236.42999267578125
+93028,UNH,2019-05-15,236.0800018310547
+93029,UNH,2019-05-16,236.7899932861328
+93030,UNH,2019-05-17,241.3800048828125
+93031,UNH,2019-05-20,245.9900054931641
+93032,UNH,2019-05-21,249.94000244140625
+93033,UNH,2019-05-22,249.33999633789065
+93034,UNH,2019-05-23,246.5
+93035,UNH,2019-05-24,247.6300048828125
+93036,UNH,2019-05-28,242.05999755859372
+93037,UNH,2019-05-29,242.3999938964844
+93038,UNH,2019-05-30,243.5
+93039,UNH,2019-05-31,241.8000030517578
+93040,UNH,2019-06-03,236.55999755859372
+93041,UNH,2019-06-04,240.75999450683597
+93042,UNH,2019-06-05,242.7700042724609
+93043,UNH,2019-06-06,241.82000732421875
+93044,UNH,2019-06-07,246.7700042724609
+93045,UNH,2019-06-10,248.13999938964844
+93046,UNH,2019-06-11,245.8699951171875
+93047,UNH,2019-06-12,244.5
+93048,UNH,2019-06-13,244.9600067138672
+93049,UNH,2019-06-14,245.3699951171875
+93050,UNH,2019-06-17,245.97000122070312
+93051,UNH,2019-06-18,245.6999969482422
+93052,UNH,2019-06-19,250.19000244140625
+93053,UNH,2019-06-20,247.75999450683597
+93054,UNH,2019-06-21,252.27999877929688
+93055,UNH,2019-06-24,249.63999938964844
+93056,UNH,2019-06-25,247.66000366210935
+93057,UNH,2019-06-26,243.47000122070312
+93058,UNH,2019-06-27,246.33999633789065
+93059,UNH,2019-06-28,244.00999450683597
+93060,UNH,2019-07-01,242.63999938964844
+93061,UNH,2019-07-02,243.97000122070312
+93062,UNH,2019-07-03,245.2100067138672
+93063,UNH,2019-07-05,246.9900054931641
+93064,UNH,2019-07-08,247.83999633789065
+93065,UNH,2019-07-09,246.0
+93066,UNH,2019-07-10,247.47999572753903
+93067,UNH,2019-07-11,261.1600036621094
+93068,UNH,2019-07-12,265.8999938964844
+93069,UNH,2019-07-15,265.9599914550781
+93070,UNH,2019-07-16,264.6600036621094
+93071,UNH,2019-07-17,266.6499938964844
+93072,UNH,2019-07-18,260.6000061035156
+93073,UNH,2019-07-19,256.6499938964844
+93074,UNH,2019-07-22,255.32000732421875
+93075,UNH,2019-07-23,255.00999450683597
+93076,UNH,2019-07-24,251.1300048828125
+93077,UNH,2019-07-25,248.6999969482422
+93078,UNH,2019-07-26,252.94000244140625
+93079,UNH,2019-07-29,253.82000732421875
+93080,UNH,2019-07-30,254.92999267578125
+93081,UNH,2019-07-31,249.00999450683597
+93082,UNH,2019-08-01,249.25
+93083,UNH,2019-08-02,250.0500030517578
+93084,UNH,2019-08-05,245.05999755859372
+93085,UNH,2019-08-06,248.27999877929688
+93086,UNH,2019-08-07,246.4499969482422
+93087,UNH,2019-08-08,247.6199951171875
+93088,UNH,2019-08-09,248.6300048828125
+93089,UNH,2019-08-12,243.1999969482422
+93090,UNH,2019-08-13,249.22000122070312
+93091,UNH,2019-08-14,243.1999969482422
+93092,UNH,2019-08-15,244.25
+93093,UNH,2019-08-16,245.69000244140625
+93094,UNH,2019-08-19,244.7100067138672
+93095,UNH,2019-08-20,240.16000366210935
+93096,UNH,2019-08-21,240.3500061035156
+93097,UNH,2019-08-22,232.94000244140625
+93098,UNH,2019-08-23,230.66000366210935
+93099,UNH,2019-08-26,231.0800018310547
+93100,UNH,2019-08-27,222.92999267578125
+93101,UNH,2019-08-28,227.3500061035156
+93102,UNH,2019-08-29,230.6199951171875
+93103,UNH,2019-08-30,234.0
+93104,UNH,2019-09-03,230.6199951171875
+93105,UNH,2019-09-04,226.72999572753903
+93106,UNH,2019-09-05,229.58999633789065
+93107,UNH,2019-09-06,229.0
+93108,UNH,2019-09-09,230.67999267578125
+93109,UNH,2019-09-10,232.4600067138672
+93110,UNH,2019-09-11,234.2100067138672
+93111,UNH,2019-09-12,230.1000061035156
+93112,UNH,2019-09-13,233.6100006103516
+93113,UNH,2019-09-16,234.42999267578125
+93114,UNH,2019-09-17,232.5200042724609
+93115,UNH,2019-09-18,230.6100006103516
+93116,UNH,2019-09-19,232.8500061035156
+93117,UNH,2019-09-20,232.88999938964844
+93118,UNH,2019-09-23,228.7700042724609
+93119,UNH,2019-09-24,225.0
+93120,UNH,2019-09-25,222.1699981689453
+93121,UNH,2019-09-26,215.47999572753903
+93122,UNH,2019-09-27,215.25999450683597
+93123,UNH,2019-09-30,217.32000732421875
+93124,UNH,2019-10-01,217.2100067138672
+93125,UNH,2019-10-02,216.75
+93126,UNH,2019-10-03,215.3600006103516
+93127,UNH,2019-10-04,219.8000030517578
+93128,UNH,2019-10-07,221.2400054931641
+93129,UNH,2019-10-08,220.1100006103516
+93130,UNH,2019-10-09,222.0800018310547
+93131,UNH,2019-10-10,223.72999572753903
+93132,UNH,2019-10-11,222.07000732421875
+93133,UNH,2019-10-14,220.58999633789065
+93134,UNH,2019-10-15,238.58999633789065
+93135,UNH,2019-10-16,236.9900054931641
+93136,UNH,2019-10-17,243.6699981689453
+93137,UNH,2019-10-18,245.33999633789065
+93138,UNH,2019-10-21,243.9199981689453
+93139,UNH,2019-10-22,249.47999572753903
+93140,UNH,2019-10-23,247.8000030517578
+93141,UNH,2019-10-24,244.50999450683597
+93142,UNH,2019-10-25,244.91000366210935
+93143,UNH,2019-10-28,247.0500030517578
+93144,UNH,2019-10-29,252.2899932861328
+93145,UNH,2019-10-30,254.8000030517578
+93146,UNH,2019-10-31,252.6999969482422
+93147,UNH,2019-11-01,252.2100067138672
+93148,UNH,2019-11-04,251.25
+93149,UNH,2019-11-05,250.3000030517578
+93150,UNH,2019-11-06,250.5200042724609
+93151,UNH,2019-11-07,256.4599914550781
+93152,UNH,2019-11-08,256.9700012207031
+93153,UNH,2019-11-11,254.08999633789065
+93154,UNH,2019-11-12,255.25
+93155,UNH,2019-11-13,253.57000732421875
+93156,UNH,2019-11-14,255.8300018310547
+93157,UNH,2019-11-15,269.3999938964844
+93158,UNH,2019-11-18,272.92999267578125
+93159,UNH,2019-11-19,274.2300109863281
+93160,UNH,2019-11-20,275.5599975585937
+93161,UNH,2019-11-21,276.54998779296875
+93162,UNH,2019-11-22,276.8399963378906
+93163,UNH,2019-11-25,282.6700134277344
+93164,UNH,2019-11-26,281.3999938964844
+93165,UNH,2019-11-27,280.6700134277344
+93166,UNH,2019-11-29,279.8699951171875
+93167,UNH,2019-12-02,279.6600036621094
+93168,UNH,2019-12-03,276.8999938964844
+93169,UNH,2019-12-04,279.32000732421875
+93170,UNH,2019-12-05,282.0
+93171,UNH,2019-12-06,280.19000244140625
+93172,UNH,2019-12-09,277.5400085449219
+93173,UNH,2019-12-10,279.5199890136719
+93174,UNH,2019-12-11,280.5
+93175,UNH,2019-12-12,283.6099853515625
+93176,UNH,2019-12-13,285.4800109863281
+93177,UNH,2019-12-16,292.0299987792969
+93178,UNH,2019-12-17,290.4700012207031
+93179,UNH,2019-12-18,292.8999938964844
+93180,UNH,2019-12-19,294.6199951171875
+93181,UNH,2019-12-20,292.5899963378906
+93182,UNH,2019-12-23,295.0899963378906
+93183,UNH,2019-12-24,294.5400085449219
+93184,UNH,2019-12-26,295.6499938964844
+93185,UNH,2019-12-27,295.9700012207031
+93186,UNH,2019-12-30,293.8500061035156
+93187,UNH,2019-12-31,293.9800109863281
+93188,UNH,2020-01-02,292.5
+93189,UNH,2020-01-03,289.5400085449219
+93190,UNH,2020-01-06,291.54998779296875
+93191,UNH,2020-01-07,289.7900085449219
+93192,UNH,2020-01-08,295.8999938964844
+93193,UNH,2020-01-09,294.2200012207031
+93194,UNH,2020-01-10,295.1300048828125
+93195,UNH,2020-01-13,285.8500061035156
+93196,UNH,2020-01-14,288.239990234375
+93197,UNH,2020-01-15,296.4100036621094
+93198,UNH,2020-01-16,300.739990234375
+93199,UNH,2020-01-17,298.4700012207031
+93200,UNH,2020-01-21,300.5299987792969
+93201,UNH,2020-01-22,300.5899963378906
+93202,UNH,2020-01-23,299.4599914550781
+93203,UNH,2020-01-24,292.8099975585937
+93204,UNH,2020-01-27,284.0899963378906
+93205,UNH,2020-01-28,285.8699951171875
+93206,UNH,2020-01-29,282.8999938964844
+93207,UNH,2020-01-30,280.9800109863281
+93208,UNH,2020-01-31,272.45001220703125
+93209,UNH,2020-02-03,274.0199890136719
+93210,UNH,2020-02-04,280.8399963378906
+93211,UNH,2020-02-05,295.7300109863281
+93212,UNH,2020-02-06,292.4599914550781
+93213,UNH,2020-02-07,289.2200012207031
+93214,UNH,2020-02-10,287.0299987792969
+93215,UNH,2020-02-11,290.7900085449219
+93216,UNH,2020-02-12,303.4800109863281
+93217,UNH,2020-02-13,302.20001220703125
+93218,UNH,2020-02-14,298.7799987792969
+93219,UNH,2020-02-18,302.1400146484375
+93220,UNH,2020-02-19,305.3099975585937
+93221,UNH,2020-02-20,302.1300048828125
+93222,UNH,2020-02-21,301.42999267578125
+93223,UNH,2020-02-24,277.7900085449219
+93224,UNH,2020-02-25,263.3900146484375
+93225,UNH,2020-02-26,263.0
+93226,UNH,2020-02-27,253.9199981689453
+93227,UNH,2020-02-28,254.9600067138672
+93228,UNH,2020-03-02,273.1099853515625
+93229,UNH,2020-03-03,261.3999938964844
+93230,UNH,2020-03-04,289.4200134277344
+93231,UNH,2020-03-05,282.9599914550781
+93232,UNH,2020-03-06,283.8699951171875
+93233,UNH,2020-03-09,273.44000244140625
+93234,UNH,2020-03-10,280.0
+93235,UNH,2020-03-11,277.7799987792969
+93236,UNH,2020-03-12,250.41000366210935
+93237,UNH,2020-03-13,272.0400085449219
+93238,UNH,2020-03-16,225.0399932861328
+93239,UNH,2020-03-17,244.22000122070312
+93240,UNH,2020-03-18,217.05999755859372
+93241,UNH,2020-03-19,219.8000030517578
+93242,UNH,2020-03-20,206.58999633789065
+93243,UNH,2020-03-23,194.8600006103516
+93244,UNH,2020-03-24,219.8000030517578
+93245,UNH,2020-03-25,234.4900054931641
+93246,UNH,2020-03-26,255.38999938964844
+93247,UNH,2020-03-27,242.4499969482422
+93248,UNH,2020-03-30,251.27999877929688
+93249,UNH,2020-03-31,249.3800048828125
+93250,UNH,2020-04-01,237.32000732421875
+93251,UNH,2020-04-02,240.44000244140625
+93252,UNH,2020-04-03,229.4900054931641
+93253,UNH,2020-04-06,248.33999633789065
+93254,UNH,2020-04-07,248.0399932861328
+93255,UNH,2020-04-08,267.8299865722656
+93256,UNH,2020-04-09,264.1300048828125
+93257,UNH,2020-04-13,263.510009765625
+93258,UNH,2020-04-14,270.5
+93259,UNH,2020-04-15,281.67999267578125
+93260,UNH,2020-04-16,298.42999267578125
+93261,UNH,2020-04-17,290.5599975585937
+93262,UNH,2020-04-20,282.1400146484375
+93263,UNH,2020-04-21,274.19000244140625
+93264,UNH,2020-04-22,277.0199890136719
+93265,UNH,2020-04-23,285.3299865722656
+93266,UNH,2020-04-24,291.2900085449219
+93267,UNH,2020-04-27,293.9800109863281
+93268,UNH,2020-04-28,288.3599853515625
+93269,UNH,2020-04-29,287.6499938964844
+93270,UNH,2020-04-30,292.4700012207031
+93271,UNH,2020-05-01,284.510009765625
+93272,UNH,2020-05-04,287.5400085449219
+93273,UNH,2020-05-05,293.0400085449219
+93274,UNH,2020-05-06,288.7699890136719
+93275,UNH,2020-05-07,285.0
+93276,UNH,2020-05-08,287.0
+93277,UNH,2020-05-11,288.69000244140625
+93278,UNH,2020-05-12,287.70001220703125
+93279,UNH,2020-05-13,278.0
+93280,UNH,2020-05-14,290.6099853515625
+93281,UNH,2020-05-15,290.9599914550781
+93282,UNH,2020-05-18,293.3599853515625
+93283,UNH,2020-05-19,289.04998779296875
+93284,UNH,2020-05-20,287.989990234375
+93285,UNH,2020-05-21,286.9100036621094
+93286,UNH,2020-05-22,289.94000244140625
+93287,UNH,2020-05-26,294.8900146484375
+93288,UNH,2020-05-27,303.7699890136719
+93289,UNH,2020-05-28,303.9700012207031
+93290,UNH,2020-05-29,304.8500061035156
+93291,UNH,2020-06-01,305.92999267578125
+93292,UNH,2020-06-02,306.3099975585937
+93293,UNH,2020-06-03,305.3500061035156
+93294,UNH,2020-06-04,298.0799865722656
+93295,UNH,2020-06-05,311.8500061035156
+93296,UNH,2020-06-08,309.4800109863281
+93297,UNH,2020-06-09,309.2099914550781
+93298,UNH,2020-06-10,305.75
+93299,UNH,2020-06-11,283.7300109863281
+93300,UNH,2020-06-12,285.1499938964844
+93301,UNH,2020-06-15,286.2799987792969
+93302,UNH,2020-06-16,293.0
+93303,UNH,2020-06-17,292.6000061035156
+93304,UNH,2020-06-18,291.4800109863281
+93305,UNH,2020-06-19,291.239990234375
+93306,UNH,2020-06-22,292.6700134277344
+93307,UNH,2020-06-23,297.6000061035156
+93308,UNH,2020-06-24,289.17999267578125
+93309,UNH,2020-06-25,296.2200012207031
+93310,UNH,2020-06-26,286.8800048828125
+93311,UNH,2020-06-29,289.760009765625
+93312,UNH,2020-06-30,294.95001220703125
+93313,UNH,2020-07-01,297.7300109863281
+93314,UNH,2020-07-02,298.260009765625
+93315,UNH,2020-07-06,302.8099975585937
+93316,UNH,2020-07-07,296.6499938964844
+93317,UNH,2020-07-08,298.3599853515625
+93318,UNH,2020-07-09,291.1600036621094
+93319,UNH,2020-07-10,291.2300109863281
+93320,UNH,2020-07-13,299.7099914550781
+93321,UNH,2020-07-14,308.5199890136719
+93322,UNH,2020-07-15,304.07000732421875
+93323,UNH,2020-07-16,307.1499938964844
+93324,UNH,2020-07-17,306.5299987792969
+93325,UNH,2020-07-20,303.4599914550781
+93326,UNH,2020-07-21,305.1099853515625
+93327,UNH,2020-07-22,306.7099914550781
+93328,UNH,2020-07-23,302.9700012207031
+93329,UNH,2020-07-24,300.7900085449219
+93330,UNH,2020-07-27,298.6000061035156
+93331,UNH,2020-07-28,299.92999267578125
+93332,UNH,2020-07-29,306.67999267578125
+93333,UNH,2020-07-30,305.2300109863281
+93334,UNH,2020-07-31,302.7799987792969
+93335,UNH,2020-08-03,303.6099853515625
+93336,UNH,2020-08-04,304.5
+93337,UNH,2020-08-05,312.4700012207031
+93338,UNH,2020-08-06,314.0599975585937
+93339,UNH,2020-08-07,317.0299987792969
+93340,UNH,2020-08-10,319.1000061035156
+93341,UNH,2020-08-11,315.54998779296875
+93342,UNH,2020-08-12,322.2699890136719
+93343,UNH,2020-08-13,321.5199890136719
+93344,UNH,2020-08-14,323.70001220703125
+93345,UNH,2020-08-17,320.510009765625
+93346,UNH,2020-08-18,316.8099975585937
+93347,UNH,2020-08-19,315.3999938964844
+93348,UNH,2020-08-20,313.3299865722656
+93349,UNH,2020-08-21,314.1400146484375
+93350,UNH,2020-08-24,308.8399963378906
+93351,UNH,2020-08-25,312.2200012207031
+93352,UNH,2020-08-26,308.82000732421875
+93353,UNH,2020-08-27,311.6700134277344
+93354,UNH,2020-08-28,314.3699951171875
+93355,UNH,2020-08-31,312.54998779296875
+93356,UNH,2020-09-01,312.8299865722656
+93357,UNH,2020-09-02,320.239990234375
+93358,UNH,2020-09-03,316.2300109863281
+93359,UNH,2020-09-04,312.0
+93360,UNH,2020-09-08,307.25
+93361,UNH,2020-09-09,312.0199890136719
+93362,UNH,2020-09-10,304.6000061035156
+93363,UNH,2020-09-11,301.4800109863281
+93364,UNH,2020-09-14,308.57000732421875
+93365,UNH,2020-09-15,307.2300109863281
+93366,UNH,2020-09-16,306.5199890136719
+93367,UNH,2020-09-17,304.9800109863281
+93368,UNH,2020-09-18,308.0199890136719
+93369,UNH,2020-09-21,299.19000244140625
+93370,UNH,2020-09-22,294.260009765625
+93371,UNH,2020-09-23,292.1400146484375
+93372,UNH,2020-09-24,292.6600036621094
+93373,UNH,2020-09-25,302.5
+93374,UNH,2020-09-28,303.2300109863281
+93375,UNH,2020-09-29,304.1499938964844
+93376,UNH,2020-09-30,311.7699890136719
+93377,UNH,2020-10-01,313.07000732421875
+93378,UNH,2020-10-02,311.9800109863281
+93379,UNH,2020-10-05,318.1499938964844
+93380,UNH,2020-10-06,314.45001220703125
+93381,UNH,2020-10-07,323.1700134277344
+93382,UNH,2020-10-08,322.4100036621094
+93383,UNH,2020-10-09,327.8399963378906
+93384,UNH,2020-10-12,329.9700012207031
+93385,UNH,2020-10-13,331.4200134277344
+93386,UNH,2020-10-14,321.8500061035156
+93387,UNH,2020-10-15,324.57000732421875
+93388,UNH,2020-10-16,329.8999938964844
+93389,UNH,2020-10-19,324.2200012207031
+93390,UNH,2020-10-20,323.4100036621094
+93391,UNH,2020-10-21,322.7900085449219
+93392,UNH,2020-10-22,325.7300109863281
+93393,UNH,2020-10-23,330.6000061035156
+93394,UNH,2020-10-26,323.0599975585937
+93395,UNH,2020-10-27,320.510009765625
+93396,UNH,2020-10-28,308.0
+93397,UNH,2020-10-29,303.67999267578125
+93398,UNH,2020-10-30,305.1400146484375
+93399,UNH,2020-11-02,312.1000061035156
+93400,UNH,2020-11-03,321.3500061035156
+93401,UNH,2020-11-04,354.5599975585937
+93402,UNH,2020-11-05,354.3999938964844
+93403,UNH,2020-11-06,347.4599914550781
+93404,UNH,2020-11-09,350.0
+93405,UNH,2020-11-10,353.69000244140625
+93406,UNH,2020-11-11,351.70001220703125
+93407,UNH,2020-11-12,354.4100036621094
+93408,UNH,2020-11-13,355.6700134277344
+93409,UNH,2020-11-16,356.82000732421875
+93410,UNH,2020-11-17,352.1000061035156
+93411,UNH,2020-11-18,344.510009765625
+93412,UNH,2020-11-19,337.0
+93413,UNH,2020-11-20,334.70001220703125
+93414,UNH,2020-11-23,335.0599975585937
+93415,UNH,2020-11-24,336.010009765625
+93416,UNH,2020-11-25,333.19000244140625
+93417,UNH,2020-11-27,337.94000244140625
+93418,UNH,2020-11-30,336.3399963378906
+93419,UNH,2020-12-01,341.19000244140625
+93420,UNH,2020-12-02,347.5599975585937
+93421,UNH,2020-12-03,348.67999267578125
+93422,UNH,2020-12-04,349.8900146484375
+93423,UNH,2020-12-07,347.8599853515625
+93424,UNH,2020-12-08,347.8599853515625
+93425,UNH,2020-12-09,344.4100036621094
+93426,UNH,2020-12-10,339.6499938964844
+93427,UNH,2020-12-11,337.07000732421875
+93428,UNH,2020-12-14,336.1300048828125
+93429,UNH,2020-12-15,339.6700134277344
+93430,UNH,2020-12-16,339.3399963378906
+93431,UNH,2020-12-17,341.6700134277344
+93432,UNH,2020-12-18,338.3800048828125
+93433,UNH,2020-12-21,336.0799865722656
+93434,UNH,2020-12-22,335.010009765625
+93435,UNH,2020-12-23,337.5899963378906
+93436,UNH,2020-12-24,340.7900085449219
+93437,UNH,2020-12-28,345.95001220703125
+93438,UNH,2020-12-29,347.3500061035156
+93439,UNH,2020-12-30,344.989990234375
+93440,UNH,2020-12-31,350.67999267578125
+93441,UNH,2021-01-04,349.5
+93442,UNH,2021-01-05,344.79998779296875
+93443,UNH,2021-01-06,359.2699890136719
+93444,UNH,2021-01-07,365.0299987792969
+93445,UNH,2021-01-08,363.3900146484375
+93446,UNH,2021-01-11,360.75
+93447,UNH,2021-01-12,357.3699951171875
+93448,UNH,2021-01-13,355.0400085449219
+93449,UNH,2021-01-14,350.5299987792969
+93450,UNH,2021-01-15,351.29998779296875
+93451,UNH,2021-01-19,352.19000244140625
+93452,UNH,2021-01-20,350.8399963378906
+93453,UNH,2021-01-21,355.0
+93454,UNH,2021-01-22,347.54998779296875
+93455,UNH,2021-01-25,347.8099975585937
+93456,UNH,2021-01-26,343.1099853515625
+93457,UNH,2021-01-27,332.989990234375
+93458,UNH,2021-01-28,338.1499938964844
+93459,UNH,2021-01-29,333.5799865722656
+93460,UNH,2021-02-01,334.0
+93461,UNH,2021-02-02,338.7200012207031
+93462,UNH,2021-02-03,337.8900146484375
+93463,UNH,2021-02-04,329.32000732421875
+93464,UNH,2021-02-05,324.510009765625
+93465,UNH,2021-02-08,324.3399963378906
+93466,UNH,2021-02-09,329.6300048828125
+93467,UNH,2021-02-10,333.3999938964844
+93468,UNH,2021-02-11,333.07000732421875
+93469,UNH,2021-02-12,328.239990234375
+93470,UNH,2021-02-16,324.6199951171875
+93471,UNH,2021-02-17,326.8599853515625
+93472,UNH,2021-02-18,328.4100036621094
+93473,UNH,2021-02-19,324.5799865722656
+93474,UNH,2021-02-22,327.6400146484375
+93475,UNH,2021-02-23,329.510009765625
+93476,UNH,2021-02-24,332.2099914550781
+93477,UNH,2021-02-25,328.8699951171875
+93478,UNH,2021-02-26,332.2200012207031
+93479,UNH,2021-03-01,334.6499938964844
+93480,UNH,2021-03-02,334.6400146484375
+93481,UNH,2021-03-03,332.8699951171875
+93482,UNH,2021-03-04,333.8099975585937
+93483,UNH,2021-03-05,347.1000061035156
+93484,UNH,2021-03-08,350.1700134277344
+93485,UNH,2021-03-09,351.9800109863281
+93486,UNH,2021-03-10,349.6000061035156
+93487,UNH,2021-03-11,353.1000061035156
+93488,UNH,2021-03-12,356.0199890136719
+93489,UNH,2021-03-15,353.8800048828125
+93490,UNH,2021-03-16,354.6000061035156
+93491,UNH,2021-03-17,352.17999267578125
+93492,UNH,2021-03-18,362.0499877929688
+93493,UNH,2021-03-19,365.5799865722656
+93494,UNH,2021-03-22,366.8599853515625
+93495,UNH,2021-03-23,368.5
+93496,UNH,2021-03-24,370.6000061035156
+93497,UNH,2021-03-25,371.0899963378906
+93498,UNH,2021-03-26,376.4800109863281
+93499,UNH,2021-03-29,379.05999755859375
+93500,UNH,2021-03-30,373.55999755859375
+93501,UNH,2021-03-31,372.0700073242188
+93502,UNH,2021-04-01,367.0700073242188
+93503,UNH,2021-04-05,370.1799926757813
+93504,UNH,2021-04-06,364.3699951171875
+93505,UNH,2021-04-07,365.6400146484375
+93506,UNH,2021-04-08,364.8900146484375
+93507,UNH,2021-04-09,376.2999877929688
+93508,UNH,2021-04-12,376.2799987792969
+93509,UNH,2021-04-13,374.5
+93510,UNH,2021-04-14,375.6300048828125
+93511,UNH,2021-04-15,390.010009765625
+93512,UNH,2021-04-16,391.010009765625
+93513,UNH,2021-04-19,389.8399963378906
+93514,UNH,2021-04-20,396.5299987792969
+93515,UNH,2021-04-21,398.80999755859375
+93516,UNH,2021-04-22,396.5400085449219
+93517,UNH,2021-04-23,400.30999755859375
+93518,UNH,2021-04-26,395.8599853515625
+93519,UNH,2021-04-27,394.5
+93520,UNH,2021-04-28,394.5899963378906
+93521,UNH,2021-04-29,401.5499877929688
+93522,UNH,2021-04-30,398.7999877929688
+93523,UNH,2021-05-03,405.8999938964844
+93524,UNH,2021-05-04,411.3399963378906
+93525,UNH,2021-05-05,412.5
+93526,UNH,2021-05-06,414.9700012207031
+93527,UNH,2021-05-07,417.6499938964844
+93528,UNH,2021-05-10,420.8900146484375
+93529,UNH,2021-05-11,411.7000122070313
+93530,UNH,2021-05-12,405.3699951171875
+93531,UNH,2021-05-13,408.55999755859375
+93532,UNH,2021-05-14,409.7999877929688
+93533,UNH,2021-05-17,408.6300048828125
+93534,UNH,2021-05-18,410.3800048828125
+93535,UNH,2021-05-19,409.5
+93536,UNH,2021-05-20,408.6400146484375
+93537,UNH,2021-05-21,411.6300048828125
+93538,UNH,2021-05-24,410.9500122070313
+93539,UNH,2021-05-25,413.0499877929688
+93540,UNH,2021-05-26,413.2099914550781
+93541,UNH,2021-05-27,412.7000122070313
+93542,UNH,2021-05-28,411.9200134277344
+93543,UNH,2021-06-01,406.7200012207031
+93544,UNH,2021-06-02,405.8500061035156
+93545,UNH,2021-06-03,407.9599914550781
+93546,UNH,2021-06-04,405.6400146484375
+93547,UNH,2021-06-07,400.25
+93548,UNH,2021-06-08,401.739990234375
+93549,UNH,2021-06-09,401.1000061035156
+93550,UNH,2021-06-10,401.489990234375
+93551,UNH,2021-06-11,397.8900146484375
+93552,UNH,2021-06-14,399.1600036621094
+93553,UNH,2021-06-15,400.2799987792969
+93554,UNH,2021-06-16,397.25
+93555,UNH,2021-06-17,397.3500061035156
+93556,UNH,2021-06-18,389.3699951171875
+93557,UNH,2021-06-21,398.0700073242188
+93558,UNH,2021-06-22,398.6900024414063
+93559,UNH,2021-06-23,395.55999755859375
+93560,UNH,2021-06-24,398.8699951171875
+93561,UNH,2021-06-25,404.9500122070313
+93562,UNH,2021-06-28,401.4599914550781
+93563,UNH,2021-06-29,398.1000061035156
+93564,UNH,2021-06-30,400.4400024414063
+93565,UNH,2021-07-01,404.8900146484375
+93566,UNH,2021-07-02,409.3599853515625
+93567,UNH,2021-07-06,410.260009765625
+93568,UNH,2021-07-07,411.6600036621094
+93569,UNH,2021-07-08,409.9500122070313
+93570,UNH,2021-07-09,412.1099853515625
+93571,UNH,2021-07-12,416.0400085449219
+93572,UNH,2021-07-13,418.5400085449219
+93573,UNH,2021-07-14,414.739990234375
+93574,UNH,2021-07-15,420.0499877929688
+93575,UNH,2021-07-16,419.7000122070313
+93576,UNH,2021-07-19,409.05999755859375
+93577,UNH,2021-07-20,412.9700012207031
+93578,UNH,2021-07-21,414.6400146484375
+93579,UNH,2021-07-22,415.7699890136719
+93580,UNH,2021-07-23,417.7000122070313
+93581,UNH,2021-07-26,413.5400085449219
+93582,UNH,2021-07-27,415.1000061035156
+93583,UNH,2021-07-28,409.1700134277344
+93584,UNH,2021-07-29,412.0799865722656
+93585,UNH,2021-07-30,412.2200012207031
+93586,UNH,2021-08-02,415.5700073242188
+93587,UNH,2021-08-03,421.8999938964844
+93588,UNH,2021-08-04,421.5400085449219
+93589,UNH,2021-08-05,411.1900024414063
+93590,UNH,2021-08-06,415.1199951171875
+93591,UNH,2021-08-09,410.8699951171875
+93592,UNH,2021-08-10,411.7799987792969
+93593,UNH,2021-08-11,407.739990234375
+93594,UNH,2021-08-12,405.9599914550781
+93595,UNH,2021-08-13,409.6700134277344
+93596,UNH,2021-08-16,417.2099914550781
+93597,UNH,2021-08-17,421.7799987792969
+93598,UNH,2021-08-18,417.3200073242188
+93599,UNH,2021-08-19,427.8900146484375
+93600,UNH,2021-08-20,429.7099914550781
+93601,UNH,2021-08-23,425.3599853515625
+93602,UNH,2021-08-24,423.4100036621094
+93603,UNH,2021-08-25,419.739990234375
+93604,UNH,2021-08-26,416.8500061035156
+93605,UNH,2021-08-27,418.760009765625
+93606,UNH,2021-08-30,418.2999877929688
+93607,UNH,2021-08-31,416.2699890136719
+93608,UNH,2021-09-01,417.3500061035156
+93609,UNH,2021-09-02,423.7099914550781
+93610,UNH,2021-09-03,422.8599853515625
+93611,UNH,2021-09-07,421.239990234375
+93612,UNH,2021-09-08,415.3900146484375
+93613,UNH,2021-09-09,414.5499877929688
+93614,UNH,2021-09-10,403.9100036621094
+93615,UNH,2021-09-13,414.5199890136719
+93616,UNH,2021-09-14,412.5400085449219
+93617,UNH,2021-09-15,417.5199890136719
+93618,UNH,2021-09-16,416.8399963378906
+93619,UNH,2021-09-17,420.1600036621094
+93620,UNH,2021-09-20,412.7000122070313
+93621,UNH,2021-09-21,412.3399963378906
+93622,UNH,2021-09-22,408.7000122070313
+93623,UNH,2021-09-23,408.0299987792969
+93624,UNH,2021-09-24,407.0799865722656
+93625,UNH,2021-09-27,405.2699890136719
+93626,UNH,2021-09-28,398.6199951171875
+93627,UNH,2021-09-29,400.4100036621094
+93628,UNH,2021-09-30,390.739990234375
+93629,UNH,2021-10-01,392.4299926757813
+93630,UNH,2021-10-04,387.010009765625
+93631,UNH,2021-10-05,393.4299926757813
+93632,UNH,2021-10-06,394.25
+93633,UNH,2021-10-07,404.7000122070313
+93634,UNH,2021-10-08,408.4599914550781
+93635,UNH,2021-10-11,404.989990234375
+93636,UNH,2021-10-12,403.239990234375
+93637,UNH,2021-10-13,403.5499877929688
+93638,UNH,2021-10-14,420.3599853515625
+93639,UNH,2021-10-15,428.0700073242188
+93640,UNH,2021-10-18,424.6199951171875
+93641,UNH,2021-10-19,424.3800048828125
+93642,UNH,2021-10-20,435.0899963378906
+93643,UNH,2021-10-21,442.2799987792969
+93644,UNH,2021-10-22,449.1600036621094
+93645,UNH,2021-10-25,449.489990234375
+93646,UNH,2021-10-26,454.6400146484375
+93647,UNH,2021-10-27,453.4800109863281
+93648,UNH,2021-10-28,455.4400024414063
+93649,UNH,2021-10-29,460.4700012207031
+93650,UNH,2021-11-01,454.1099853515625
+93651,UNH,2021-11-02,452.0400085449219
+93652,UNH,2021-11-03,457.3299865722656
+93653,UNH,2021-11-04,456.760009765625
+93654,UNH,2021-11-05,455.80999755859375
+93655,UNH,2021-11-08,462.6199951171875
+93656,UNH,2021-11-09,464.3500061035156
+93657,UNH,2021-11-10,459.8999938964844
+93658,UNH,2021-11-11,457.3900146484375
+93659,UNH,2021-11-12,458.989990234375
+93660,UNH,2021-11-15,450.7999877929688
+93661,UNH,2021-11-16,449.6199951171875
+93662,UNH,2021-11-17,448.9500122070313
+93663,UNH,2021-11-18,449.4700012207031
+93664,UNH,2021-11-19,440.0
+93665,UNH,2021-11-22,437.5400085449219
+93666,UNH,2021-11-23,447.1300048828125
+93667,UNH,2021-11-24,450.1600036621094
+93668,UNH,2021-11-26,439.9100036621094
+93669,UNH,2021-11-29,452.0
+93670,UNH,2021-11-30,444.2200012207031
+93671,UNH,2021-12-01,444.3399963378906
+93672,UNH,2021-12-02,446.0199890136719
+93673,UNH,2021-12-03,449.3200073242188
+93674,UNH,2021-12-06,460.1099853515625
+93675,UNH,2021-12-07,464.7300109863281
+93676,UNH,2021-12-08,468.8599853515625
+93677,UNH,2021-12-09,473.3200073242188
+93678,UNH,2021-12-10,478.2300109863281
+93679,UNH,2021-12-13,478.1400146484375
+93680,UNH,2021-12-14,479.4599914550781
+93681,UNH,2021-12-15,494.3800048828125
+93682,UNH,2021-12-16,492.8599853515625
+93683,UNH,2021-12-17,487.1199951171875
+93684,UNH,2021-12-20,483.7300109863281
+93685,UNH,2021-12-21,487.2099914550781
+93686,UNH,2021-12-22,494.1300048828125
+93687,UNH,2021-12-23,495.3800048828125
+93688,UNH,2021-12-27,499.5
+93689,UNH,2021-12-28,502.9400024414063
+93690,UNH,2021-12-29,505.5799865722656
+93691,UNH,2021-12-30,504.4299926757813
+93692,UNH,2021-12-31,502.1400146484375
+93693,UNH,2022-01-03,502.2799987792969
+93694,UNH,2022-01-04,490.8999938964844
+93695,UNH,2022-01-05,489.6900024414063
+93696,UNH,2022-01-06,469.6499938964844
+93697,UNH,2022-01-07,458.6000061035156
+93698,UNH,2022-01-10,465.0
+93699,UNH,2022-01-11,469.0
+93700,UNH,2022-01-12,473.7200012207031
+93701,UNH,2022-01-13,467.4299926757813
+93702,UNH,2022-01-14,468.6900024414063
+93703,UNH,2022-01-18,460.989990234375
+93704,UNH,2022-01-19,462.5199890136719
+93705,UNH,2022-01-20,463.0
+93706,UNH,2022-01-21,461.1700134277344
+93707,UNH,2022-01-24,462.2699890136719
+93708,UNH,2022-01-25,456.8399963378906
+93709,UNH,2022-01-26,458.4299926757813
+93710,UNH,2022-01-27,461.6000061035156
+93711,UNH,2022-01-28,466.05999755859375
+93712,UNH,2022-01-31,472.5700073242188
+93713,UNH,2022-02-01,468.4100036621094
+93714,UNH,2022-02-02,479.7799987792969
+93715,UNH,2022-02-03,488.7699890136719
+93716,UNH,2022-02-04,483.1700134277344
+93717,UNH,2022-02-07,483.7000122070313
+93718,UNH,2022-02-08,493.4100036621094
+93719,UNH,2022-02-09,498.1000061035156
+93720,UNH,2022-02-10,486.7200012207031
+93721,UNH,2022-02-11,478.1300048828125
+93722,UNH,2022-02-14,474.3999938964844
+93723,UNH,2022-02-15,478.2300109863281
+93724,UNH,2022-02-16,480.0499877929688
+93725,UNH,2022-02-17,470.3399963378906
+93726,UNH,2022-02-18,467.80999755859375
+93727,UNH,2022-02-22,462.510009765625
+93728,UNH,2022-02-23,459.6199951171875
+93729,UNH,2022-02-24,455.8900146484375
+93730,UNH,2022-02-25,475.75
+93731,UNH,2022-02-28,475.8699951171875
+93732,UNH,2022-03-01,476.25
+93733,UNH,2022-03-02,485.3800048828125
+93734,UNH,2022-03-03,486.5899963378906
+93735,UNH,2022-03-04,498.6499938964844
+93736,UNH,2022-03-07,486.8699951171875
+93737,UNH,2022-03-08,473.4599914550781
+93738,UNH,2022-03-09,485.5700073242188
+93739,UNH,2022-03-10,491.4400024414063
+93740,UNH,2022-03-11,482.8699951171875
+93741,UNH,2022-03-14,487.9200134277344
+93742,UNH,2022-03-15,497.9100036621094
+93743,UNH,2022-03-16,498.260009765625
+93744,UNH,2022-03-17,507.0199890136719
+93745,UNH,2022-03-18,506.1199951171875
+93746,UNH,2022-03-21,507.6600036621094
+93747,UNH,2022-03-22,505.3200073242188
+93748,UNH,2022-03-23,503.2300109863281
+93749,UNH,2022-03-24,513.4600219726562
+93750,UNH,2022-03-25,513.030029296875
+93751,UNH,2022-03-28,513.2000122070312
+93752,UNH,2022-03-29,510.7300109863281
+93753,UNH,2022-03-30,520.8200073242188
+93754,UNH,2022-03-31,509.9700012207031
+93755,UNH,2022-04-01,512.5900268554688
+93756,UNH,2022-04-04,510.0199890136719
+93757,UNH,2022-04-05,517.760009765625
+93758,UNH,2022-04-06,531.75
+93759,UNH,2022-04-07,536.9500122070312
+93760,UNH,2022-04-08,545.9600219726562
+93761,UNH,2022-04-11,537.4400024414062
+93762,UNH,2022-04-12,533.7100219726562
+93763,UNH,2022-04-13,537.0
+93764,UNH,2022-04-14,534.8200073242188
+93765,UNH,2022-04-18,534.0800170898438
+93766,UNH,2022-04-19,537.7000122070312
+93767,UNH,2022-04-20,546.010009765625
+93768,UNH,2022-04-21,537.4400024414062
+93769,UNH,2022-04-22,520.9400024414062
+93770,UNH,2022-04-25,524.27001953125
+93771,UNH,2022-04-26,513.780029296875
+93772,UNH,2022-04-27,513.8099975585938
+93773,UNH,2022-04-28,524.4199829101562
+93774,UNH,2022-04-29,508.5499877929688
+93775,UNH,2022-05-02,501.1499938964844
+93776,UNH,2022-05-03,499.6199951171875
+93777,UNH,2022-05-04,507.6199951171875
+93778,UNH,2022-05-05,494.7200012207031
+93779,UNH,2022-05-06,499.6199951171875
+93780,UNH,2022-05-09,486.4200134277344
+93781,UNH,2022-05-10,488.010009765625
+93782,UNH,2022-05-11,486.1499938964844
+93783,UNH,2022-05-12,478.7999877929688
+93784,UNH,2022-05-13,485.3999938964844
+93785,UNH,2022-05-16,489.2200012207031
+93786,UNH,2022-05-17,492.5299987792969
+93787,UNH,2022-05-18,471.3800048828125
+93788,UNH,2022-05-19,478.5499877929688
+93789,UNH,2022-05-20,485.7300109863281
+93790,UNH,2022-05-23,492.0799865722656
+93791,UNH,2022-05-24,497.55999755859375
+93792,UNH,2022-05-25,498.0899963378906
+93793,UNH,2022-05-26,502.2300109863281
+93794,UNH,2022-05-27,507.1099853515625
+93795,UNH,2022-05-31,496.7799987792969
+93796,UNH,2022-06-01,492.5499877929688
+93797,UNH,2022-06-02,492.260009765625
+93798,UNH,2022-06-03,485.6099853515625
+93799,UNH,2022-06-06,490.1799926757813
+93800,UNH,2022-06-07,497.1000061035156
+93801,UNH,2022-06-08,493.5299987792969
+93802,UNH,2022-06-09,489.4299926757813
+93803,UNH,2022-06-10,484.6300048828125
+93804,UNH,2022-06-13,469.7000122070313
+93805,UNH,2022-06-14,461.75
+93806,UNH,2022-06-15,464.3299865722656
+93807,UNH,2022-06-16,456.0899963378906
+93808,UNH,2022-06-17,452.05999755859375
+93809,UNH,2022-06-21,480.3200073242188
+93810,UNH,2022-06-22,489.6799926757813
+93811,UNH,2022-06-23,499.80999755859375
+93812,UNH,2022-06-24,495.6400146484375
+93813,UNH,2022-06-27,505.6600036621094
+93814,UNH,2022-06-28,508.4400024414063
+93815,UNH,2022-06-29,515.7100219726562
+93816,UNH,2022-06-30,513.6300048828125
+93817,UNH,2022-07-01,517.4000244140625
+93818,UNH,2022-07-05,505.239990234375
+93819,UNH,2022-07-06,515.2899780273438
+93820,UNH,2022-07-07,514.3800048828125
+93821,UNH,2022-07-08,518.6300048828125
+93822,UNH,2022-07-11,516.9500122070312
+93823,UNH,2022-07-12,514.4199829101562
+93824,UNH,2022-07-13,501.239990234375
+93825,UNH,2022-07-14,502.4299926757813
+93826,UNH,2022-07-15,529.75
+93827,UNH,2022-07-18,519.3699951171875
+93828,UNH,2022-07-19,533.4500122070312
+93829,UNH,2022-07-20,519.469970703125
+93830,UNH,2022-07-21,522.4600219726562
+93831,UNH,2022-07-22,521.4099731445312
+93832,UNH,2022-07-25,529.469970703125
+93833,UNH,2022-07-26,531.5900268554688
+93834,UNH,2022-07-27,534.6099853515625
+93835,UNH,2022-07-28,541.489990234375
+93836,UNH,2022-07-29,542.3400268554688
+93837,UNH,2022-08-01,535.3800048828125
+93838,UNH,2022-08-02,535.4600219726562
+93839,UNH,2022-08-03,540.6500244140625
+93840,UNH,2022-08-04,533.75
+93841,UNH,2022-08-05,535.0599975585938
+93842,UNH,2022-08-08,536.5999755859375
+93843,UNH,2022-08-09,537.260009765625
+93844,UNH,2022-08-10,537.719970703125
+93845,UNH,2022-08-11,532.8599853515625
+93846,UNH,2022-08-12,543.7000122070312
+93847,UNH,2022-08-15,544.6400146484375
+93848,UNH,2022-08-16,546.1199951171875
+93849,UNH,2022-08-17,545.0
+93850,UNH,2022-08-18,545.219970703125
+93851,UNH,2022-08-19,548.3200073242188
+93852,UNH,2022-08-22,544.5700073242188
+93853,UNH,2022-08-23,535.7999877929688
+93854,UNH,2022-08-24,536.4600219726562
+93855,UNH,2022-08-25,541.5700073242188
+93856,UNH,2022-08-26,529.25
+93857,UNH,2022-08-29,529.77001953125
+93858,UNH,2022-08-30,522.8400268554688
+93859,UNH,2022-08-31,519.3300170898438
+93860,UNH,2022-09-01,524.0
+93861,UNH,2022-09-02,516.3499755859375
+93862,UNH,2022-09-06,517.6799926757812
+93863,UNH,2022-09-07,521.6799926757812
+93864,UNH,2022-09-08,527.510009765625
+93865,UNH,2022-09-09,524.3400268554688
+93866,UNH,2022-09-12,531.25
+93867,UNH,2022-09-13,513.9600219726562
+93868,UNH,2022-09-14,509.7699890136719
+93869,UNH,2022-09-15,522.9099731445312
+93870,UNH,2022-09-16,521.02001953125
+93871,UNH,2022-09-19,523.5499877929688
+93872,UNH,2022-09-20,522.7999877929688
+93873,UNH,2022-09-21,512.0800170898438
+93874,UNH,2022-09-22,517.4600219726562
+93875,UNH,2022-09-23,513.6099853515625
+93876,UNH,2022-09-26,508.3599853515625
+93877,UNH,2022-09-27,508.3699951171875
+93878,UNH,2022-09-28,513.9400024414062
+93879,UNH,2022-09-29,508.8299865722656
+93880,UNH,2022-09-30,505.0400085449219
+93881,UNH,2022-10-03,515.510009765625
+93882,UNH,2022-10-04,523.1699829101562
+93883,UNH,2022-10-05,527.0700073242188
+93884,UNH,2022-10-06,519.1300048828125
+93885,UNH,2022-10-07,504.8500061035156
+93886,UNH,2022-10-10,498.8599853515625
+93887,UNH,2022-10-11,499.80999755859375
+93888,UNH,2022-10-12,499.9599914550781
+93889,UNH,2022-10-13,509.9100036621094
+93890,UNH,2022-10-14,513.1300048828125
+93891,UNH,2022-10-17,521.8800048828125
+93892,UNH,2022-10-18,522.2100219726562
+93893,UNH,2022-10-19,520.3200073242188
+93894,UNH,2022-10-20,520.8800048828125
+93895,UNH,2022-10-21,533.72998046875
+93896,UNH,2022-10-24,541.5999755859375
+93897,UNH,2022-10-25,540.219970703125
+93898,UNH,2022-10-26,543.1699829101562
+93899,UNH,2022-10-27,541.7999877929688
+93900,UNH,2022-10-28,551.239990234375
+93901,UNH,2022-10-31,555.1500244140625
+93902,UNH,2022-11-01,547.3099975585938
+93903,UNH,2022-11-02,543.4299926757812
+93904,UNH,2022-11-03,543.6099853515625
+93905,UNH,2022-11-04,538.1699829101562
+93906,UNH,2022-11-07,545.02001953125
+93907,UNH,2022-11-08,553.0499877929688
+93908,UNH,2022-11-09,540.6599731445312
+93909,UNH,2022-11-10,544.1699829101562
+93910,UNH,2022-11-11,522.0800170898438
+93911,UNH,2022-11-14,513.75
+93912,UNH,2022-11-15,503.010009765625
+93913,UNH,2022-11-16,511.5199890136719
+93914,UNH,2022-11-17,515.3099975585938
+93915,UNH,2022-11-18,530.0
+93916,UNH,2022-11-21,517.1900024414062
+93917,UNH,2022-11-22,523.0900268554688
+93918,UNH,2022-11-23,529.7100219726562
+93919,UNH,2022-11-25,537.6199951171875
+93920,UNH,2022-11-28,532.27001953125
+93921,UNH,2022-11-29,528.0
+93922,UNH,2022-11-30,547.760009765625
+93923,UNH,2022-12-01,536.9099731445312
+93924,UNH,2022-12-02,536.1599731445312
+93925,UNH,2022-12-05,535.0399780273438
+93926,UNH,2022-12-06,539.3200073242188
+93927,UNH,2022-12-07,542.9099731445312
+93928,UNH,2022-12-08,547.9199829101562
+93929,UNH,2022-12-09,539.2000122070312
+93930,UNH,2022-12-12,545.8599853515625
+93931,UNH,2022-12-13,538.219970703125
+93932,UNH,2022-12-14,538.3599853515625
+93933,UNH,2022-12-15,527.6799926757812
+93934,UNH,2022-12-16,523.7000122070312
+93935,UNH,2022-12-19,523.5999755859375
+93936,UNH,2022-12-20,520.2100219726562
+93937,UNH,2022-12-21,527.5399780273438
+93938,UNH,2022-12-22,527.0900268554688
+93939,UNH,2022-12-23,531.3099975585938
+93940,UNH,2022-12-27,531.989990234375
+93941,UNH,2022-12-28,528.4500122070312
+93942,UNH,2022-12-29,529.8800048828125
+93943,UNH,2022-12-30,530.1799926757812
+93944,UNH,2023-01-03,518.6400146484375
+93945,UNH,2023-01-04,504.5
+93946,UNH,2023-01-05,489.9599914550781
+93947,UNH,2023-01-06,490.0
+93948,UNH,2023-01-09,490.05999755859375
+93949,UNH,2023-01-10,486.0
+93950,UNH,2023-01-11,493.3999938964844
+93951,UNH,2023-01-12,495.6700134277344
+93952,UNH,2023-01-13,489.5700073242188
+93953,UNH,2023-01-17,485.0799865722656
+93954,UNH,2023-01-18,476.239990234375
+93955,UNH,2023-01-19,484.3599853515625
+93956,UNH,2023-01-20,486.7200012207031
+93957,UNH,2023-01-23,485.80999755859375
+93958,UNH,2023-01-24,491.6000061035156
+93959,UNH,2023-01-25,492.5
+93960,UNH,2023-01-26,492.4800109863281
+93961,UNH,2023-01-27,486.0499877929688
+93962,UNH,2023-01-30,485.7900085449219
+93963,UNH,2023-01-31,499.1900024414063
+93964,UNH,2023-02-01,497.0
+93965,UNH,2023-02-02,470.8299865722656
+93966,UNH,2023-02-03,472.0199890136719
+93967,UNH,2023-02-06,475.239990234375
+93968,UNH,2023-02-07,476.8800048828125
+93969,UNH,2023-02-08,483.2200012207031
+93970,UNH,2023-02-09,485.7300109863281
+93971,UNH,2023-02-10,494.25
+93972,UNH,2023-02-13,495.3500061035156
+93973,UNH,2023-02-14,492.8299865722656
+93974,UNH,2023-02-15,491.25
+93975,UNH,2023-02-16,487.3500061035156
+93976,UNH,2023-02-17,499.0799865722656
+93977,UNH,2023-02-21,491.30999755859375
+93978,UNH,2023-02-22,488.8900146484375
+93979,UNH,2023-02-23,491.6900024414063
+93980,UNH,2023-02-24,484.3299865722656
+93981,UNH,2023-02-27,483.3200073242188
+93982,UNH,2023-02-28,475.9400024414063
+93983,UNH,2023-03-01,475.2200012207031
+93984,UNH,2023-03-02,477.7000122070313
+93985,UNH,2023-03-03,478.55999755859375
+93986,UNH,2023-03-06,480.7799987792969
+93987,UNH,2023-03-07,473.8800048828125
+93988,UNH,2023-03-08,470.6000061035156
+93989,UNH,2023-03-09,464.9100036621094
+93990,UNH,2023-03-10,460.3299865722656
+93991,UNH,2023-03-13,463.6799926757813
+93992,UNH,2023-03-14,464.5799865722656
+93993,UNH,2023-03-15,465.4299926757813
+93994,UNH,2023-03-16,472.0199890136719
+93995,UNH,2023-03-17,469.5
+93996,UNH,2023-03-20,476.9599914550781
+93997,UNH,2023-03-21,480.1000061035156
+93998,UNH,2023-03-22,475.5199890136719
+93999,UNH,2023-03-23,469.9100036621094
+94000,UNH,2023-03-24,475.989990234375
+94001,UNH,2023-03-27,481.8999938964844
+94002,UNH,2023-03-28,472.5799865722656
+94003,UNH,2023-03-29,466.5899963378906
+94004,UNH,2023-03-30,470.05999755859375
+94005,UNH,2023-03-31,472.5899963378906
+94006,UNH,2023-04-03,494.1900024414063
+94007,UNH,2023-04-04,493.25
+94008,UNH,2023-04-05,509.2300109863281
+94009,UNH,2023-04-06,512.8099975585938
+94010,UNH,2023-04-10,515.1799926757812
+94011,UNH,2023-04-11,520.969970703125
+94012,UNH,2023-04-12,521.1900024414062
+94013,UNH,2023-04-13,526.22998046875
+94014,UNH,2023-04-14,511.7900085449219
+94015,UNH,2023-04-17,505.3500061035156
+94016,UNH,2023-04-18,504.4800109863281
+94017,UNH,2023-04-19,486.2000122070313
+94018,UNH,2023-04-20,487.4599914550781
+94019,UNH,2023-04-21,483.8200073242188
+94020,UNH,2023-04-24,488.9400024414063
+94021,UNH,2023-04-25,491.9200134277344
+94022,UNH,2023-04-26,482.9500122070313
+94023,UNH,2023-04-27,490.4700012207031
+94024,UNH,2023-04-28,492.0899963378906
+94025,UNH,2023-05-01,495.7000122070313
+94026,UNH,2023-05-02,493.3900146484375
+94027,UNH,2023-05-03,489.4400024414063
+94028,UNH,2023-05-04,487.2799987792969
+94029,UNH,2023-05-05,494.2799987792969
+94030,UNH,2023-05-08,492.6199951171875
+94031,UNH,2023-05-09,490.3800048828125
+94032,UNH,2023-05-10,490.0700073242188
+94033,UNH,2023-05-11,488.760009765625
+94034,UNH,2023-05-12,491.2300109863281
+94035,TXN,1972-06-01,1.7018229961395264
+94036,TXN,1972-06-02,1.7330729961395264
+94037,TXN,1972-06-05,1.7356770038604736
+94038,TXN,1972-06-06,1.6627600193023682
+94039,TXN,1972-06-07,1.65625
+94040,TXN,1972-06-08,1.6588540077209473
+94041,TXN,1972-06-09,1.6510419845581057
+94042,TXN,1972-06-12,1.6614580154418943
+94043,TXN,1972-06-13,1.730468988418579
+94044,TXN,1972-06-14,1.7604169845581057
+94045,TXN,1972-06-15,1.7591149806976318
+94046,TXN,1972-06-16,1.7473959922790527
+94047,TXN,1972-06-19,1.7395830154418943
+94048,TXN,1972-06-20,1.7682290077209473
+94049,TXN,1972-06-21,1.7578129768371582
+94050,TXN,1972-06-22,1.7591149806976318
+94051,TXN,1972-06-23,1.7786459922790527
+94052,TXN,1972-06-26,1.7760419845581057
+94053,TXN,1972-06-27,1.7630209922790527
+94054,TXN,1972-06-28,1.75
+94055,TXN,1972-06-29,1.7265629768371582
+94056,TXN,1972-06-30,1.7578129768371582
+94057,TXN,1972-07-03,1.75
+94058,TXN,1972-07-05,1.8046879768371584
+94059,TXN,1972-07-06,1.828125
+94060,TXN,1972-07-07,1.8541669845581052
+94061,TXN,1972-07-10,1.8125
+94062,TXN,1972-07-11,1.8125
+94063,TXN,1972-07-12,1.8020830154418943
+94064,TXN,1972-07-13,1.7890629768371582
+94065,TXN,1972-07-14,1.7916669845581057
+94066,TXN,1972-07-17,1.7421879768371582
+94067,TXN,1972-07-18,1.7174479961395264
+94068,TXN,1972-07-19,1.7447919845581057
+94069,TXN,1972-07-20,1.7291669845581057
+94070,TXN,1972-07-21,1.769531011581421
+94071,TXN,1972-07-24,1.8203129768371584
+94072,TXN,1972-07-25,1.816406011581421
+94073,TXN,1972-07-26,1.8333330154418943
+94074,TXN,1972-07-27,1.828125
+94075,TXN,1972-07-28,1.8046879768371584
+94076,TXN,1972-07-31,1.7877600193023682
+94077,TXN,1972-08-01,1.8203129768371584
+94078,TXN,1972-08-02,1.8411459922790527
+94079,TXN,1972-08-03,1.847656011581421
+94080,TXN,1972-08-04,1.890625
+94081,TXN,1972-08-07,1.921875
+94082,TXN,1972-08-08,1.9401040077209477
+94083,TXN,1972-08-09,1.9700520038604736
+94084,TXN,1972-08-10,1.96875
+94085,TXN,1972-08-11,1.962239980697632
+94086,TXN,1972-08-14,1.9166669845581052
+94087,TXN,1972-08-15,1.875
+94088,TXN,1972-08-16,1.8489580154418943
+94089,TXN,1972-08-17,1.8333330154418943
+94090,TXN,1972-08-18,1.850260019302368
+94091,TXN,1972-08-21,1.8111979961395264
+94092,TXN,1972-08-22,1.803385019302368
+94093,TXN,1972-08-23,1.803385019302368
+94094,TXN,1972-08-24,1.803385019302368
+94095,TXN,1972-08-25,1.8177080154418943
+94096,TXN,1972-08-28,1.8046879768371584
+94097,TXN,1972-08-29,1.821614980697632
+94098,TXN,1972-08-30,1.8072919845581052
+94099,TXN,1972-08-31,1.8229169845581052
+94100,TXN,1972-09-01,1.8307290077209477
+94101,TXN,1972-09-05,1.8138020038604736
+94102,TXN,1972-09-06,1.7916669845581057
+94103,TXN,1972-09-07,1.75
+94104,TXN,1972-09-08,1.7395830154418943
+94105,TXN,1972-09-11,1.703125
+94106,TXN,1972-09-12,1.6770830154418943
+94107,TXN,1972-09-13,1.7174479961395264
+94108,TXN,1972-09-14,1.7083330154418943
+94109,TXN,1972-09-15,1.6979169845581057
+94110,TXN,1972-09-18,1.6875
+94111,TXN,1972-09-19,1.6979169845581057
+94112,TXN,1972-09-20,1.699218988418579
+94113,TXN,1972-09-21,1.753906011581421
+94114,TXN,1972-09-22,1.7721350193023682
+94115,TXN,1972-09-25,1.7526040077209473
+94116,TXN,1972-09-26,1.7630209922790527
+94117,TXN,1972-09-27,1.805989980697632
+94118,TXN,1972-09-28,1.925781011581421
+94119,TXN,1972-09-29,1.8359379768371584
+94120,TXN,1972-10-02,1.834635019302368
+94121,TXN,1972-10-03,1.8255209922790527
+94122,TXN,1972-10-04,1.821614980697632
+94123,TXN,1972-10-05,1.7838540077209473
+94124,TXN,1972-10-06,1.7604169845581057
+94125,TXN,1972-10-09,1.7682290077209473
+94126,TXN,1972-10-10,1.785156011581421
+94127,TXN,1972-10-11,1.7721350193023682
+94128,TXN,1972-10-12,1.7434899806976318
+94129,TXN,1972-10-13,1.734375
+94130,TXN,1972-10-16,1.7122399806976318
+94131,TXN,1972-10-17,1.71875
+94132,TXN,1972-10-18,1.7369790077209473
+94133,TXN,1972-10-19,1.734375
+94134,TXN,1972-10-20,1.7434899806976318
+94135,TXN,1972-10-23,1.8177080154418943
+94136,TXN,1972-10-24,1.8333330154418943
+94137,TXN,1972-10-25,1.821614980697632
+94138,TXN,1972-10-26,1.819010019302368
+94139,TXN,1972-10-27,1.808593988418579
+94140,TXN,1972-10-30,1.8177080154418943
+94141,TXN,1972-10-31,1.850260019302368
+94142,TXN,1972-11-01,1.84375
+94143,TXN,1972-11-02,1.84375
+94144,TXN,1972-11-03,1.8307290077209477
+94145,TXN,1972-11-06,1.7682290077209473
+94146,TXN,1972-11-08,1.7122399806976318
+94147,TXN,1972-11-09,1.6848959922790527
+94148,TXN,1972-11-10,1.6484379768371582
+94149,TXN,1972-11-13,1.660156011581421
+94150,TXN,1972-11-14,1.7291669845581057
+94151,TXN,1972-11-15,1.6927080154418943
+94152,TXN,1972-11-16,1.7083330154418943
+94153,TXN,1972-11-17,1.7057290077209473
+94154,TXN,1972-11-20,1.7057290077209473
+94155,TXN,1972-11-21,1.7005209922790527
+94156,TXN,1972-11-22,1.7018229961395264
+94157,TXN,1972-11-24,1.6940100193023682
+94158,TXN,1972-11-27,1.6979169845581057
+94159,TXN,1972-11-28,1.7057290077209473
+94160,TXN,1972-11-29,1.7174479961395264
+94161,TXN,1972-11-30,1.7760419845581057
+94162,TXN,1972-12-01,1.7955729961395264
+94163,TXN,1972-12-04,1.7903649806976318
+94164,TXN,1972-12-05,1.7838540077209473
+94165,TXN,1972-12-06,1.7877600193023682
+94166,TXN,1972-12-07,1.7838540077209473
+94167,TXN,1972-12-08,1.78125
+94168,TXN,1972-12-11,1.7682290077209473
+94169,TXN,1972-12-12,1.7747399806976318
+94170,TXN,1972-12-13,1.7916669845581057
+94171,TXN,1972-12-14,1.8046879768371584
+94172,TXN,1972-12-15,1.796875
+94173,TXN,1972-12-18,1.7734379768371582
+94174,TXN,1972-12-19,1.7799479961395264
+94175,TXN,1972-12-20,1.7838540077209473
+94176,TXN,1972-12-21,1.7643229961395264
+94177,TXN,1972-12-22,1.7669270038604736
+94178,TXN,1972-12-26,1.796875
+94179,TXN,1972-12-27,1.8307290077209477
+94180,TXN,1972-12-29,1.894531011581421
+94181,TXN,1973-01-02,1.9231770038604736
+94182,TXN,1973-01-03,1.9231770038604736
+94183,TXN,1973-01-04,1.9166669845581052
+94184,TXN,1973-01-05,1.921875
+94185,TXN,1973-01-08,1.9296879768371584
+94186,TXN,1973-01-09,1.9375
+94187,TXN,1973-01-10,1.9166669845581052
+94188,TXN,1973-01-11,1.917968988418579
+94189,TXN,1973-01-12,1.881510019302368
+94190,TXN,1973-01-15,1.8268229961395264
+94191,TXN,1973-01-16,1.839843988418579
+94192,TXN,1973-01-17,1.847656011581421
+94193,TXN,1973-01-18,1.9088540077209477
+94194,TXN,1973-01-19,1.9036459922790527
+94195,TXN,1973-01-22,1.90625
+94196,TXN,1973-01-23,1.9609379768371584
+94197,TXN,1973-01-24,1.944010019302368
+94198,TXN,1973-01-26,1.9375
+94199,TXN,1973-01-29,1.9375
+94200,TXN,1973-01-30,1.9427080154418943
+94201,TXN,1973-01-31,1.9505209922790527
+94202,TXN,1973-02-01,1.8958330154418943
+94203,TXN,1973-02-02,1.875
+94204,TXN,1973-02-05,1.859375
+94205,TXN,1973-02-06,1.8958330154418943
+94206,TXN,1973-02-07,1.8802080154418943
+94207,TXN,1973-02-08,1.881510019302368
+94208,TXN,1973-02-09,1.9010419845581052
+94209,TXN,1973-02-12,1.946614980697632
+94210,TXN,1973-02-13,1.9518229961395264
+94211,TXN,1973-02-14,1.933593988418579
+94212,TXN,1973-02-15,1.921875
+94213,TXN,1973-02-16,1.921875
+94214,TXN,1973-02-20,1.90625
+94215,TXN,1973-02-21,1.8776040077209477
+94216,TXN,1973-02-22,1.8854169845581052
+94217,TXN,1973-02-23,1.865885019302368
+94218,TXN,1973-02-26,1.8151040077209477
+94219,TXN,1973-02-27,1.7955729961395264
+94220,TXN,1973-02-28,1.8151040077209477
+94221,TXN,1973-03-01,1.7578129768371582
+94222,TXN,1973-03-02,1.7916669845581057
+94223,TXN,1973-03-05,1.8098959922790527
+94224,TXN,1973-03-06,1.875
+94225,TXN,1973-03-07,1.890625
+94226,TXN,1973-03-08,1.8984379768371584
+94227,TXN,1973-03-09,1.8984379768371584
+94228,TXN,1973-03-12,1.8776040077209477
+94229,TXN,1973-03-13,1.8606770038604736
+94230,TXN,1973-03-14,1.875
+94231,TXN,1973-03-15,1.859375
+94232,TXN,1973-03-16,1.8450520038604736
+94233,TXN,1973-03-19,1.8385419845581052
+94234,TXN,1973-03-20,1.8333330154418943
+94235,TXN,1973-03-21,1.7291669845581057
+94236,TXN,1973-03-22,1.699218988418579
+94237,TXN,1973-03-23,1.7057290077209473
+94238,TXN,1973-03-26,1.75
+94239,TXN,1973-03-27,1.7604169845581057
+94240,TXN,1973-03-28,1.765625
+94241,TXN,1973-03-29,1.7630209922790527
+94242,TXN,1973-03-30,1.6927080154418943
+94243,TXN,1973-04-02,1.6302080154418943
+94244,TXN,1973-04-03,1.6158850193023682
+94245,TXN,1973-04-04,1.578125
+94246,TXN,1973-04-05,1.589843988418579
+94247,TXN,1973-04-06,1.6315100193023682
+94248,TXN,1973-04-09,1.6497399806976318
+94249,TXN,1973-04-10,1.703125
+94250,TXN,1973-04-11,1.6901040077209473
+94251,TXN,1973-04-12,1.652343988418579
+94252,TXN,1973-04-13,1.628906011581421
+94253,TXN,1973-04-16,1.6549479961395264
+94254,TXN,1973-04-17,1.6809899806976318
+94255,TXN,1973-04-18,1.6927080154418943
+94256,TXN,1973-04-19,1.8489580154418943
+94257,TXN,1973-04-23,1.875
+94258,TXN,1973-04-24,1.8072919845581052
+94259,TXN,1973-04-25,1.7408850193023682
+94260,TXN,1973-04-26,1.7994790077209473
+94261,TXN,1973-04-27,1.75
+94262,TXN,1973-04-30,1.7786459922790527
+94263,TXN,1973-05-01,1.7838540077209473
+94264,TXN,1973-05-02,1.8619790077209477
+94265,TXN,1973-05-03,1.894531011581421
+94266,TXN,1973-05-04,1.8893229961395264
+94267,TXN,1973-05-07,1.8893229961395264
+94268,TXN,1973-05-08,1.9895830154418943
+94269,TXN,1973-05-09,2.0
+94270,TXN,1973-05-10,2.009114980697632
+94271,TXN,1973-05-11,1.949218988418579
+94272,TXN,1973-05-14,1.9088540077209477
+94273,TXN,1973-05-15,1.959635019302368
+94274,TXN,1973-05-16,1.9192709922790527
+94275,TXN,1973-05-17,1.9088540077209477
+94276,TXN,1973-05-18,1.859375
+94277,TXN,1973-05-21,1.959635019302368
+94278,TXN,1973-05-22,1.9700520038604736
+94279,TXN,1973-05-23,2.0
+94280,TXN,1973-05-24,2.089843988418579
+94281,TXN,1973-05-25,2.0598959922790527
+94282,TXN,1973-05-29,2.0286459922790527
+94283,TXN,1973-05-30,1.9479169845581052
+94284,TXN,1973-05-31,1.9088540077209477
+94285,TXN,1973-06-01,1.8984379768371584
+94286,TXN,1973-06-04,1.9192709922790527
+94287,TXN,1973-06-05,1.9583330154418943
+94288,TXN,1973-06-06,1.9401040077209477
+94289,TXN,1973-06-07,1.96875
+94290,TXN,1973-06-08,2.0182290077209477
+94291,TXN,1973-06-11,2.0182290077209477
+94292,TXN,1973-06-12,2.0677080154418945
+94293,TXN,1973-06-13,2.0494790077209477
+94294,TXN,1973-06-14,1.9895830154418943
+94295,TXN,1973-06-15,2.0
+94296,TXN,1973-06-18,1.9791669845581052
+94297,TXN,1973-06-19,1.9479169845581052
+94298,TXN,1973-06-20,1.9479169845581052
+94299,TXN,1973-06-21,1.9088540077209477
+94300,TXN,1973-06-22,1.9296879768371584
+94301,TXN,1973-06-25,1.8385419845581052
+94302,TXN,1973-06-26,1.7890629768371582
+94303,TXN,1973-06-27,1.7890629768371582
+94304,TXN,1973-06-28,1.8385419845581052
+94305,TXN,1973-06-29,1.7890629768371582
+94306,TXN,1973-07-02,1.7395830154418943
+94307,TXN,1973-07-03,1.75
+94308,TXN,1973-07-05,1.7786459922790527
+94309,TXN,1973-07-06,1.7291669845581057
+94310,TXN,1973-07-09,1.7786459922790527
+94311,TXN,1973-07-10,1.828125
+94312,TXN,1973-07-11,1.8984379768371584
+94313,TXN,1973-07-12,1.8984379768371584
+94314,TXN,1973-07-13,1.9088540077209477
+94315,TXN,1973-07-16,2.0
+94316,TXN,1973-07-17,1.9583330154418943
+94317,TXN,1973-07-18,1.9895830154418943
+94318,TXN,1973-07-19,2.039062976837158
+94319,TXN,1973-07-20,2.1276040077209477
+94320,TXN,1973-07-23,2.109375
+94321,TXN,1973-07-24,2.1901040077209477
+94322,TXN,1973-07-25,2.21875
+94323,TXN,1973-07-26,2.1901040077209477
+94324,TXN,1973-07-27,2.2682290077209477
+94325,TXN,1973-07-30,2.2786459922790527
+94326,TXN,1973-07-31,2.229166984558105
+94327,TXN,1973-08-01,2.1692709922790527
+94328,TXN,1973-08-02,2.1901040077209477
+94329,TXN,1973-08-03,2.229166984558105
+94330,TXN,1973-08-06,2.289062976837158
+94331,TXN,1973-08-07,2.2682290077209477
+94332,TXN,1973-08-08,2.2083330154418945
+94333,TXN,1973-08-09,2.1901040077209477
+94334,TXN,1973-08-10,2.1692709922790527
+94335,TXN,1973-08-13,2.1692709922790527
+94336,TXN,1973-08-14,2.1692709922790527
+94337,TXN,1973-08-15,2.1901040077209477
+94338,TXN,1973-08-16,2.109375
+94339,TXN,1973-08-17,2.1276040077209477
+94340,TXN,1973-08-20,2.1380209922790527
+94341,TXN,1973-08-21,2.148437976837158
+94342,TXN,1973-08-22,2.109375
+94343,TXN,1973-08-23,2.1588540077209477
+94344,TXN,1973-08-24,2.148437976837158
+94345,TXN,1973-08-27,2.179687976837158
+94346,TXN,1973-08-28,2.1588540077209477
+94347,TXN,1973-08-29,2.2083330154418945
+94348,TXN,1973-08-30,2.197916984558105
+94349,TXN,1973-08-31,2.2395830154418945
+94350,TXN,1973-09-04,2.289062976837158
+94351,TXN,1973-09-05,2.3098959922790527
+94352,TXN,1973-09-06,2.2994790077209477
+94353,TXN,1973-09-07,2.289062976837158
+94354,TXN,1973-09-10,2.257812976837158
+94355,TXN,1973-09-11,2.2083330154418945
+94356,TXN,1973-09-12,2.2395830154418945
+94357,TXN,1973-09-13,2.257812976837158
+94358,TXN,1973-09-14,2.338541984558105
+94359,TXN,1973-09-17,2.3880209922790527
+94360,TXN,1973-09-18,2.4192709922790527
+94361,TXN,1973-09-19,2.5182290077209477
+94362,TXN,1973-09-20,2.5598959922790527
+94363,TXN,1973-09-21,2.507812976837158
+94364,TXN,1973-09-24,2.4895830154418945
+94365,TXN,1973-09-25,2.5182290077209477
+94366,TXN,1973-09-26,2.479166984558105
+94367,TXN,1973-09-27,2.5182290077209477
+94368,TXN,1973-09-28,2.5
+94369,TXN,1973-10-01,2.539062976837158
+94370,TXN,1973-10-02,2.648437976837158
+94371,TXN,1973-10-03,2.6588540077209477
+94372,TXN,1973-10-04,2.609375
+94373,TXN,1973-10-05,2.697916984558105
+94374,TXN,1973-10-08,2.7395830154418945
+94375,TXN,1973-10-09,2.75
+94376,TXN,1973-10-10,2.729166984558105
+94377,TXN,1973-10-11,2.828125
+94378,TXN,1973-10-12,2.869791984558105
+94379,TXN,1973-10-15,2.7395830154418945
+94380,TXN,1973-10-16,2.71875
+94381,TXN,1973-10-17,2.7083330154418945
+94382,TXN,1973-10-18,2.6276040077209477
+94383,TXN,1973-10-19,2.6588540077209477
+94384,TXN,1973-10-22,2.6901040077209477
+94385,TXN,1973-10-23,2.75
+94386,TXN,1973-10-24,2.7786459922790527
+94387,TXN,1973-10-25,2.757812976837158
+94388,TXN,1973-10-26,2.7786459922790527
+94389,TXN,1973-10-29,2.757812976837158
+94390,TXN,1973-10-30,2.6692709922790527
+94391,TXN,1973-10-31,2.5989580154418945
+94392,TXN,1973-11-01,2.5989580154418945
+94393,TXN,1973-11-02,2.5494790077209477
+94394,TXN,1973-11-05,2.5182290077209477
+94395,TXN,1973-11-06,2.4583330154418945
+94396,TXN,1973-11-07,2.447916984558105
+94397,TXN,1973-11-08,2.479166984558105
+94398,TXN,1973-11-09,2.4088540077209477
+94399,TXN,1973-11-12,2.429687976837158
+94400,TXN,1973-11-13,2.4088540077209477
+94401,TXN,1973-11-14,2.369791984558105
+94402,TXN,1973-11-15,2.3776040077209477
+94403,TXN,1973-11-16,2.4088540077209477
+94404,TXN,1973-11-19,2.359375
+94405,TXN,1973-11-20,2.3489580154418945
+94406,TXN,1973-11-21,2.398437976837158
+94407,TXN,1973-11-23,2.46875
+94408,TXN,1973-11-26,2.398437976837158
+94409,TXN,1973-11-27,2.3880209922790527
+94410,TXN,1973-11-28,2.4401040077209477
+94411,TXN,1973-11-29,2.447916984558105
+94412,TXN,1973-11-30,2.3776040077209477
+94413,TXN,1973-12-03,2.2682290077209477
+94414,TXN,1973-12-04,2.197916984558105
+94415,TXN,1973-12-05,2.078125
+94416,TXN,1973-12-06,2.148437976837158
+94417,TXN,1973-12-07,2.0598959922790527
+94418,TXN,1973-12-10,2.148437976837158
+94419,TXN,1973-12-11,2.078125
+94420,TXN,1973-12-12,2.078125
+94421,TXN,1973-12-13,1.9791669845581052
+94422,TXN,1973-12-14,2.0
+94423,TXN,1973-12-17,1.96875
+94424,TXN,1973-12-18,2.119791984558105
+94425,TXN,1973-12-19,2.0598959922790527
+94426,TXN,1973-12-20,2.0286459922790527
+94427,TXN,1973-12-21,2.039062976837158
+94428,TXN,1973-12-24,2.0286459922790527
+94429,TXN,1973-12-26,2.1588540077209477
+94430,TXN,1973-12-27,2.21875
+94431,TXN,1973-12-28,2.197916984558105
+94432,TXN,1973-12-31,2.2395830154418945
+94433,TXN,1974-01-02,2.2083330154418945
+94434,TXN,1974-01-03,2.2395830154418945
+94435,TXN,1974-01-04,2.119791984558105
+94436,TXN,1974-01-07,2.088541984558105
+94437,TXN,1974-01-08,2.0182290077209477
+94438,TXN,1974-01-09,2.0
+94439,TXN,1974-01-10,1.9895830154418943
+94440,TXN,1974-01-11,2.039062976837158
+94441,TXN,1974-01-14,2.109375
+94442,TXN,1974-01-15,2.119791984558105
+94443,TXN,1974-01-16,2.1276040077209477
+94444,TXN,1974-01-17,2.21875
+94445,TXN,1974-01-18,2.1901040077209477
+94446,TXN,1974-01-21,2.21875
+94447,TXN,1974-01-22,2.229166984558105
+94448,TXN,1974-01-23,2.2395830154418945
+94449,TXN,1974-01-24,2.2682290077209477
+94450,TXN,1974-01-25,2.2682290077209477
+94451,TXN,1974-01-28,2.25
+94452,TXN,1974-01-29,2.2786459922790527
+94453,TXN,1974-01-30,2.3489580154418945
+94454,TXN,1974-01-31,2.338541984558105
+94455,TXN,1974-02-01,2.2682290077209477
+94456,TXN,1974-02-04,2.1380209922790527
+94457,TXN,1974-02-05,2.0677080154418945
+94458,TXN,1974-02-06,2.088541984558105
+94459,TXN,1974-02-07,2.0598959922790527
+94460,TXN,1974-02-08,2.0286459922790527
+94461,TXN,1974-02-11,1.9479169845581052
+94462,TXN,1974-02-12,1.96875
+94463,TXN,1974-02-13,1.9583330154418943
+94464,TXN,1974-02-14,1.9583330154418943
+94465,TXN,1974-02-15,2.0
+94466,TXN,1974-02-19,2.039062976837158
+94467,TXN,1974-02-20,2.119791984558105
+94468,TXN,1974-02-21,2.1692709922790527
+94469,TXN,1974-02-22,2.21875
+94470,TXN,1974-02-25,2.1588540077209477
+94471,TXN,1974-02-26,2.2682290077209477
+94472,TXN,1974-02-27,2.229166984558105
+94473,TXN,1974-02-28,2.2682290077209477
+94474,TXN,1974-03-01,2.257812976837158
+94475,TXN,1974-03-04,2.2682290077209477
+94476,TXN,1974-03-05,2.25
+94477,TXN,1974-03-06,2.2682290077209477
+94478,TXN,1974-03-07,2.21875
+94479,TXN,1974-03-08,2.229166984558105
+94480,TXN,1974-03-11,2.289062976837158
+94481,TXN,1974-03-12,2.25
+94482,TXN,1974-03-13,2.289062976837158
+94483,TXN,1974-03-14,2.25
+94484,TXN,1974-03-15,2.25
+94485,TXN,1974-03-18,2.179687976837158
+94486,TXN,1974-03-19,2.1588540077209477
+94487,TXN,1974-03-20,2.179687976837158
+94488,TXN,1974-03-21,2.197916984558105
+94489,TXN,1974-03-22,2.1692709922790527
+94490,TXN,1974-03-25,2.148437976837158
+94491,TXN,1974-03-26,2.1588540077209477
+94492,TXN,1974-03-27,2.088541984558105
+94493,TXN,1974-03-28,2.039062976837158
+94494,TXN,1974-03-29,1.9895830154418943
+94495,TXN,1974-04-01,1.9791669845581052
+94496,TXN,1974-04-02,2.0
+94497,TXN,1974-04-03,2.0494790077209477
+94498,TXN,1974-04-04,2.039062976837158
+94499,TXN,1974-04-05,1.9895830154418943
+94500,TXN,1974-04-08,1.9791669845581052
+94501,TXN,1974-04-09,2.0
+94502,TXN,1974-04-10,2.007812976837158
+94503,TXN,1974-04-11,1.9583330154418943
+94504,TXN,1974-04-15,1.9192709922790527
+94505,TXN,1974-04-16,1.9895830154418943
+94506,TXN,1974-04-17,2.007812976837158
+94507,TXN,1974-04-18,2.078125
+94508,TXN,1974-04-19,2.078125
+94509,TXN,1974-04-22,2.088541984558105
+94510,TXN,1974-04-23,2.0286459922790527
+94511,TXN,1974-04-24,1.9895830154418943
+94512,TXN,1974-04-25,2.0494790077209477
+94513,TXN,1974-04-26,2.0598959922790527
+94514,TXN,1974-04-29,2.1380209922790527
+94515,TXN,1974-04-30,2.0598959922790527
+94516,TXN,1974-05-01,2.197916984558105
+94517,TXN,1974-05-02,2.229166984558105
+94518,TXN,1974-05-03,2.21875
+94519,TXN,1974-05-06,2.257812976837158
+94520,TXN,1974-05-07,2.289062976837158
+94521,TXN,1974-05-08,2.2994790077209477
+94522,TXN,1974-05-09,2.359375
+94523,TXN,1974-05-10,2.2786459922790527
+94524,TXN,1974-05-13,2.2786459922790527
+94525,TXN,1974-05-14,2.2682290077209477
+94526,TXN,1974-05-15,2.3098959922790527
+94527,TXN,1974-05-16,2.2994790077209477
+94528,TXN,1974-05-17,2.257812976837158
+94529,TXN,1974-05-20,2.2786459922790527
+94530,TXN,1974-05-21,2.2786459922790527
+94531,TXN,1974-05-22,2.257812976837158
+94532,TXN,1974-05-23,2.289062976837158
+94533,TXN,1974-05-24,2.3880209922790527
+94534,TXN,1974-05-28,2.359375
+94535,TXN,1974-05-29,2.359375
+94536,TXN,1974-05-30,2.289062976837158
+94537,TXN,1974-05-31,2.289062976837158
+94538,TXN,1974-06-03,2.257812976837158
+94539,TXN,1974-06-04,2.1588540077209477
+94540,TXN,1974-06-05,2.088541984558105
+94541,TXN,1974-06-06,2.1380209922790527
+94542,TXN,1974-06-07,2.0598959922790527
+94543,TXN,1974-06-10,2.0
+94544,TXN,1974-06-11,1.9583330154418943
+94545,TXN,1974-06-12,1.9479169845581052
+94546,TXN,1974-06-13,1.9895830154418943
+94547,TXN,1974-06-14,2.0286459922790527
+94548,TXN,1974-06-17,1.9895830154418943
+94549,TXN,1974-06-18,1.9479169845581052
+94550,TXN,1974-06-19,1.9583330154418943
+94551,TXN,1974-06-20,1.9192709922790527
+94552,TXN,1974-06-21,1.9192709922790527
+94553,TXN,1974-06-24,1.9479169845581052
+94554,TXN,1974-06-25,2.0
+94555,TXN,1974-06-26,1.9088540077209477
+94556,TXN,1974-06-27,1.9088540077209477
+94557,TXN,1974-06-28,1.9583330154418943
+94558,TXN,1974-07-01,1.9479169845581052
+94559,TXN,1974-07-02,1.8984379768371584
+94560,TXN,1974-07-03,1.9401040077209477
+94561,TXN,1974-07-05,1.8984379768371584
+94562,TXN,1974-07-08,1.8489580154418943
+94563,TXN,1974-07-09,1.828125
+94564,TXN,1974-07-10,1.75
+94565,TXN,1974-07-11,1.75
+94566,TXN,1974-07-12,1.859375
+94567,TXN,1974-07-15,1.8697919845581052
+94568,TXN,1974-07-16,1.8697919845581052
+94569,TXN,1974-07-17,1.9088540077209477
+94570,TXN,1974-07-18,1.8776040077209477
+94571,TXN,1974-07-19,1.828125
+94572,TXN,1974-07-22,1.8697919845581052
+94573,TXN,1974-07-23,1.8098959922790527
+94574,TXN,1974-07-24,1.7786459922790527
+94575,TXN,1974-07-25,1.7578129768371582
+94576,TXN,1974-07-26,1.7395830154418943
+94577,TXN,1974-07-29,1.7291669845581057
+94578,TXN,1974-07-30,1.7682290077209473
+94579,TXN,1974-07-31,1.71875
+94580,TXN,1974-08-01,1.71875
+94581,TXN,1974-08-02,1.7395830154418943
+94582,TXN,1974-08-05,1.7786459922790527
+94583,TXN,1974-08-06,1.7395830154418943
+94584,TXN,1974-08-07,1.75
+94585,TXN,1974-08-08,1.6692709922790527
+94586,TXN,1974-08-09,1.6484379768371582
+94587,TXN,1974-08-12,1.578125
+94588,TXN,1974-08-13,1.5677080154418943
+94589,TXN,1974-08-14,1.5286459922790527
+94590,TXN,1974-08-15,1.5598959922790527
+94591,TXN,1974-08-16,1.5598959922790527
+94592,TXN,1974-08-19,1.5598959922790527
+94593,TXN,1974-08-20,1.609375
+94594,TXN,1974-08-21,1.5494790077209473
+94595,TXN,1974-08-22,1.5494790077209473
+94596,TXN,1974-08-23,1.5286459922790527
+94597,TXN,1974-08-26,1.609375
+94598,TXN,1974-08-27,1.5677080154418943
+94599,TXN,1974-08-28,1.609375
+94600,TXN,1974-08-29,1.6484379768371582
+94601,TXN,1974-08-30,1.6901040077209473
+94602,TXN,1974-09-03,1.5598959922790527
+94603,TXN,1974-09-04,1.5078129768371582
+94604,TXN,1974-09-05,1.5885419845581057
+94605,TXN,1974-09-06,1.609375
+94606,TXN,1974-09-09,1.5598959922790527
+94607,TXN,1974-09-10,1.5286459922790527
+94608,TXN,1974-09-11,1.46875
+94609,TXN,1974-09-12,1.4401040077209473
+94610,TXN,1974-09-13,1.4192709922790527
+94611,TXN,1974-09-16,1.4401040077209473
+94612,TXN,1974-09-17,1.3385419845581057
+94613,TXN,1974-09-18,1.3697919845581057
+94614,TXN,1974-09-19,1.3984379768371582
+94615,TXN,1974-09-20,1.359375
+94616,TXN,1974-09-23,1.359375
+94617,TXN,1974-09-24,1.3489580154418943
+94618,TXN,1974-09-25,1.2890629768371582
+94619,TXN,1974-09-26,1.2578129768371582
+94620,TXN,1974-09-27,1.25
+94621,TXN,1974-09-30,1.2786459922790527
+94622,TXN,1974-10-01,1.2994790077209473
+94623,TXN,1974-10-02,1.2682290077209473
+94624,TXN,1974-10-03,1.2786459922790527
+94625,TXN,1974-10-04,1.25
+94626,TXN,1974-10-07,1.3098959922790527
+94627,TXN,1974-10-08,1.2578129768371582
+94628,TXN,1974-10-09,1.3177080154418943
+94629,TXN,1974-10-10,1.3177080154418943
+94630,TXN,1974-10-11,1.3489580154418943
+94631,TXN,1974-10-14,1.3489580154418943
+94632,TXN,1974-10-15,1.3177080154418943
+94633,TXN,1974-10-16,1.2890629768371582
+94634,TXN,1974-10-17,1.3098959922790527
+94635,TXN,1974-10-18,1.2994790077209473
+94636,TXN,1974-10-21,1.3697919845581057
+94637,TXN,1974-10-22,1.3489580154418943
+94638,TXN,1974-10-23,1.3385419845581057
+94639,TXN,1974-10-24,1.359375
+94640,TXN,1974-10-25,1.3177080154418943
+94641,TXN,1974-10-28,1.3385419845581057
+94642,TXN,1974-10-29,1.4192709922790527
+94643,TXN,1974-10-30,1.5
+94644,TXN,1974-10-31,1.5286459922790527
+94645,TXN,1974-11-01,1.5182290077209473
+94646,TXN,1974-11-04,1.4895830154418943
+94647,TXN,1974-11-05,1.6276040077209473
+94648,TXN,1974-11-06,1.578125
+94649,TXN,1974-11-07,1.6197919845581057
+94650,TXN,1974-11-08,1.609375
+94651,TXN,1974-11-11,1.609375
+94652,TXN,1974-11-12,1.5598959922790527
+94653,TXN,1974-11-13,1.578125
+94654,TXN,1974-11-14,1.578125
+94655,TXN,1974-11-15,1.5598959922790527
+94656,TXN,1974-11-18,1.4895830154418943
+94657,TXN,1974-11-19,1.4791669845581057
+94658,TXN,1974-11-20,1.4791669845581057
+94659,TXN,1974-11-21,1.5286459922790527
+94660,TXN,1974-11-22,1.5494790077209473
+94661,TXN,1974-11-25,1.5078129768371582
+94662,TXN,1974-11-26,1.5494790077209473
+94663,TXN,1974-11-27,1.5390629768371582
+94664,TXN,1974-11-29,1.5494790077209473
+94665,TXN,1974-12-02,1.46875
+94666,TXN,1974-12-03,1.5
+94667,TXN,1974-12-04,1.5078129768371582
+94668,TXN,1974-12-05,1.4088540077209473
+94669,TXN,1974-12-06,1.359375
+94670,TXN,1974-12-09,1.359375
+94671,TXN,1974-12-10,1.4192709922790527
+94672,TXN,1974-12-11,1.4192709922790527
+94673,TXN,1974-12-12,1.3776040077209473
+94674,TXN,1974-12-13,1.3489580154418943
+94675,TXN,1974-12-16,1.359375
+94676,TXN,1974-12-17,1.4088540077209473
+94677,TXN,1974-12-18,1.4088540077209473
+94678,TXN,1974-12-19,1.3880209922790527
+94679,TXN,1974-12-20,1.359375
+94680,TXN,1974-12-23,1.359375
+94681,TXN,1974-12-24,1.3776040077209473
+94682,TXN,1974-12-26,1.3880209922790527
+94683,TXN,1974-12-27,1.3697919845581057
+94684,TXN,1974-12-30,1.3776040077209473
+94685,TXN,1974-12-31,1.4088540077209473
+94686,TXN,1975-01-02,1.4088540077209473
+94687,TXN,1975-01-03,1.4088540077209473
+94688,TXN,1975-01-06,1.3880209922790527
+94689,TXN,1975-01-07,1.3697919845581057
+94690,TXN,1975-01-08,1.3177080154418943
+94691,TXN,1975-01-09,1.3098959922790527
+94692,TXN,1975-01-10,1.3385419845581057
+94693,TXN,1975-01-13,1.3177080154418943
+94694,TXN,1975-01-14,1.3098959922790527
+94695,TXN,1975-01-15,1.359375
+94696,TXN,1975-01-16,1.328125
+94697,TXN,1975-01-17,1.2890629768371582
+94698,TXN,1975-01-20,1.328125
+94699,TXN,1975-01-21,1.3177080154418943
+94700,TXN,1975-01-22,1.3776040077209473
+94701,TXN,1975-01-23,1.3776040077209473
+94702,TXN,1975-01-24,1.4401040077209473
+94703,TXN,1975-01-27,1.4401040077209473
+94704,TXN,1975-01-28,1.4401040077209473
+94705,TXN,1975-01-29,1.5182290077209473
+94706,TXN,1975-01-30,1.4583330154418943
+94707,TXN,1975-01-31,1.5286459922790527
+94708,TXN,1975-02-03,1.5390629768371582
+94709,TXN,1975-02-04,1.5390629768371582
+94710,TXN,1975-02-05,1.6276040077209473
+94711,TXN,1975-02-06,1.6197919845581057
+94712,TXN,1975-02-07,1.6276040077209473
+94713,TXN,1975-02-10,1.609375
+94714,TXN,1975-02-11,1.6484379768371582
+94715,TXN,1975-02-12,1.6979169845581057
+94716,TXN,1975-02-13,1.7291669845581057
+94717,TXN,1975-02-14,1.7395830154418943
+94718,TXN,1975-02-18,1.6979169845581057
+94719,TXN,1975-02-19,1.7083330154418943
+94720,TXN,1975-02-20,1.6979169845581057
+94721,TXN,1975-02-21,1.6692709922790527
+94722,TXN,1975-02-24,1.6588540077209473
+94723,TXN,1975-02-25,1.6484379768371582
+94724,TXN,1975-02-26,1.6484379768371582
+94725,TXN,1975-02-27,1.6796879768371582
+94726,TXN,1975-02-28,1.7291669845581057
+94727,TXN,1975-03-03,1.8489580154418943
+94728,TXN,1975-03-04,1.8489580154418943
+94729,TXN,1975-03-05,1.8098959922790527
+94730,TXN,1975-03-06,1.8984379768371584
+94731,TXN,1975-03-07,1.9296879768371584
+94732,TXN,1975-03-10,1.9296879768371584
+94733,TXN,1975-03-11,1.859375
+94734,TXN,1975-03-12,1.8489580154418943
+94735,TXN,1975-03-13,1.8697919845581052
+94736,TXN,1975-03-14,1.8984379768371584
+94737,TXN,1975-03-17,1.96875
+94738,TXN,1975-03-18,1.9401040077209477
+94739,TXN,1975-03-19,1.9479169845581052
+94740,TXN,1975-03-20,1.9479169845581052
+94741,TXN,1975-03-21,1.9296879768371584
+94742,TXN,1975-03-24,1.8697919845581052
+94743,TXN,1975-03-25,1.9088540077209477
+94744,TXN,1975-03-26,1.9479169845581052
+94745,TXN,1975-03-27,1.9296879768371584
+94746,TXN,1975-03-31,1.8776040077209477
+94747,TXN,1975-04-01,1.8984379768371584
+94748,TXN,1975-04-02,1.9192709922790527
+94749,TXN,1975-04-03,1.9088540077209477
+94750,TXN,1975-04-04,1.8880209922790527
+94751,TXN,1975-04-07,1.8776040077209477
+94752,TXN,1975-04-08,1.8697919845581052
+94753,TXN,1975-04-09,1.9088540077209477
+94754,TXN,1975-04-10,1.96875
+94755,TXN,1975-04-11,1.96875
+94756,TXN,1975-04-14,2.088541984558105
+94757,TXN,1975-04-15,2.179687976837158
+94758,TXN,1975-04-16,2.2395830154418945
+94759,TXN,1975-04-17,2.3177080154418945
+94760,TXN,1975-04-18,2.1692709922790527
+94761,TXN,1975-04-21,2.2083330154418945
+94762,TXN,1975-04-22,2.1380209922790527
+94763,TXN,1975-04-23,2.1276040077209477
+94764,TXN,1975-04-24,2.148437976837158
+94765,TXN,1975-04-25,2.1692709922790527
+94766,TXN,1975-04-28,2.1692709922790527
+94767,TXN,1975-04-29,2.197916984558105
+94768,TXN,1975-04-30,2.25
+94769,TXN,1975-05-01,2.25
+94770,TXN,1975-05-02,2.25
+94771,TXN,1975-05-05,2.1692709922790527
+94772,TXN,1975-05-06,2.109375
+94773,TXN,1975-05-07,2.1380209922790527
+94774,TXN,1975-05-08,2.1588540077209477
+94775,TXN,1975-05-09,2.1692709922790527
+94776,TXN,1975-05-12,2.1692709922790527
+94777,TXN,1975-05-13,2.21875
+94778,TXN,1975-05-14,2.2395830154418945
+94779,TXN,1975-05-15,2.2083330154418945
+94780,TXN,1975-05-16,2.21875
+94781,TXN,1975-05-19,2.2682290077209477
+94782,TXN,1975-05-20,2.229166984558105
+94783,TXN,1975-05-21,2.229166984558105
+94784,TXN,1975-05-22,2.2682290077209477
+94785,TXN,1975-05-23,2.2994790077209477
+94786,TXN,1975-05-27,2.2682290077209477
+94787,TXN,1975-05-28,2.197916984558105
+94788,TXN,1975-05-29,2.1901040077209477
+94789,TXN,1975-05-30,2.2083330154418945
+94790,TXN,1975-06-02,2.2682290077209477
+94791,TXN,1975-06-03,2.3098959922790527
+94792,TXN,1975-06-04,2.3098959922790527
+94793,TXN,1975-06-05,2.328125
+94794,TXN,1975-06-06,2.328125
+94795,TXN,1975-06-09,2.2682290077209477
+94796,TXN,1975-06-10,2.21875
+94797,TXN,1975-06-11,2.1588540077209477
+94798,TXN,1975-06-12,2.119791984558105
+94799,TXN,1975-06-13,2.1276040077209477
+94800,TXN,1975-06-16,2.1588540077209477
+94801,TXN,1975-06-17,2.119791984558105
+94802,TXN,1975-06-18,2.1276040077209477
+94803,TXN,1975-06-19,2.229166984558105
+94804,TXN,1975-06-20,2.25
+94805,TXN,1975-06-23,2.2682290077209477
+94806,TXN,1975-06-24,2.257812976837158
+94807,TXN,1975-06-25,2.289062976837158
+94808,TXN,1975-06-26,2.2994790077209477
+94809,TXN,1975-06-27,2.3098959922790527
+94810,TXN,1975-06-30,2.3098959922790527
+94811,TXN,1975-07-01,2.3098959922790527
+94812,TXN,1975-07-02,2.2994790077209477
+94813,TXN,1975-07-03,2.3098959922790527
+94814,TXN,1975-07-07,2.2994790077209477
+94815,TXN,1975-07-08,2.3489580154418945
+94816,TXN,1975-07-09,2.429687976837158
+94817,TXN,1975-07-10,2.4088540077209477
+94818,TXN,1975-07-11,2.398437976837158
+94819,TXN,1975-07-14,2.4192709922790527
+94820,TXN,1975-07-15,2.398437976837158
+94821,TXN,1975-07-16,2.369791984558105
+94822,TXN,1975-07-17,2.3177080154418945
+94823,TXN,1975-07-18,2.289062976837158
+94824,TXN,1975-07-21,2.2395830154418945
+94825,TXN,1975-07-22,2.1901040077209477
+94826,TXN,1975-07-23,2.1276040077209477
+94827,TXN,1975-07-24,2.1276040077209477
+94828,TXN,1975-07-25,2.088541984558105
+94829,TXN,1975-07-28,2.0989580154418945
+94830,TXN,1975-07-29,2.039062976837158
+94831,TXN,1975-07-30,2.0677080154418945
+94832,TXN,1975-07-31,2.0286459922790527
+94833,TXN,1975-08-01,1.9895830154418943
+94834,TXN,1975-08-04,1.96875
+94835,TXN,1975-08-05,1.9791669845581052
+94836,TXN,1975-08-06,2.039062976837158
+94837,TXN,1975-08-07,2.0182290077209477
+94838,TXN,1975-08-08,1.9791669845581052
+94839,TXN,1975-08-11,2.0
+94840,TXN,1975-08-12,1.9895830154418943
+94841,TXN,1975-08-13,1.9296879768371584
+94842,TXN,1975-08-14,1.8776040077209477
+94843,TXN,1975-08-15,1.9088540077209477
+94844,TXN,1975-08-18,1.8776040077209477
+94845,TXN,1975-08-19,1.8697919845581052
+94846,TXN,1975-08-20,1.8385419845581052
+94847,TXN,1975-08-21,1.859375
+94848,TXN,1975-08-22,1.9088540077209477
+94849,TXN,1975-08-25,1.9088540077209477
+94850,TXN,1975-08-26,1.8776040077209477
+94851,TXN,1975-08-27,1.9192709922790527
+94852,TXN,1975-08-28,1.9791669845581052
+94853,TXN,1975-08-29,1.9895830154418943
+94854,TXN,1975-09-02,1.9401040077209477
+94855,TXN,1975-09-03,1.9583330154418943
+94856,TXN,1975-09-04,1.9401040077209477
+94857,TXN,1975-09-05,1.9401040077209477
+94858,TXN,1975-09-08,1.9583330154418943
+94859,TXN,1975-09-09,1.859375
+94860,TXN,1975-09-10,1.8385419845581052
+94861,TXN,1975-09-11,1.8177080154418943
+94862,TXN,1975-09-12,1.7994790077209473
+94863,TXN,1975-09-15,1.7786459922790527
+94864,TXN,1975-09-16,1.7578129768371582
+94865,TXN,1975-09-17,1.7682290077209473
+94866,TXN,1975-09-18,1.8177080154418943
+94867,TXN,1975-09-19,1.8984379768371584
+94868,TXN,1975-09-22,1.8697919845581052
+94869,TXN,1975-09-23,1.9088540077209477
+94870,TXN,1975-09-24,1.9791669845581052
+94871,TXN,1975-09-25,1.9791669845581052
+94872,TXN,1975-09-26,1.9895830154418943
+94873,TXN,1975-09-29,1.9296879768371584
+94874,TXN,1975-09-30,1.8880209922790527
+94875,TXN,1975-10-01,1.8776040077209477
+94876,TXN,1975-10-02,1.9088540077209477
+94877,TXN,1975-10-03,2.0598959922790527
+94878,TXN,1975-10-06,2.0989580154418945
+94879,TXN,1975-10-07,2.088541984558105
+94880,TXN,1975-10-08,2.1588540077209477
+94881,TXN,1975-10-09,2.1276040077209477
+94882,TXN,1975-10-10,2.119791984558105
+94883,TXN,1975-10-13,2.1901040077209477
+94884,TXN,1975-10-14,2.148437976837158
+94885,TXN,1975-10-15,2.1588540077209477
+94886,TXN,1975-10-16,2.0598959922790527
+94887,TXN,1975-10-17,2.0286459922790527
+94888,TXN,1975-10-20,2.0989580154418945
+94889,TXN,1975-10-21,2.078125
+94890,TXN,1975-10-22,2.0989580154418945
+94891,TXN,1975-10-23,2.119791984558105
+94892,TXN,1975-10-24,2.088541984558105
+94893,TXN,1975-10-27,2.0677080154418945
+94894,TXN,1975-10-28,2.088541984558105
+94895,TXN,1975-10-29,2.0494790077209477
+94896,TXN,1975-10-30,2.0
+94897,TXN,1975-10-31,2.0286459922790527
+94898,TXN,1975-11-03,2.0
+94899,TXN,1975-11-04,1.9791669845581052
+94900,TXN,1975-11-05,2.0182290077209477
+94901,TXN,1975-11-06,2.0286459922790527
+94902,TXN,1975-11-07,2.0286459922790527
+94903,TXN,1975-11-10,2.0286459922790527
+94904,TXN,1975-11-11,2.0598959922790527
+94905,TXN,1975-11-12,2.0989580154418945
+94906,TXN,1975-11-13,2.088541984558105
+94907,TXN,1975-11-14,2.078125
+94908,TXN,1975-11-17,2.078125
+94909,TXN,1975-11-18,2.007812976837158
+94910,TXN,1975-11-19,2.0
+94911,TXN,1975-11-20,1.9401040077209477
+94912,TXN,1975-11-21,1.9583330154418943
+94913,TXN,1975-11-24,1.9791669845581052
+94914,TXN,1975-11-25,1.9791669845581052
+94915,TXN,1975-11-26,1.9583330154418943
+94916,TXN,1975-11-28,1.96875
+94917,TXN,1975-12-01,1.9479169845581052
+94918,TXN,1975-12-02,1.9192709922790527
+94919,TXN,1975-12-03,1.9296879768371584
+94920,TXN,1975-12-04,1.9296879768371584
+94921,TXN,1975-12-05,1.9192709922790527
+94922,TXN,1975-12-08,1.9088540077209477
+94923,TXN,1975-12-09,1.9088540077209477
+94924,TXN,1975-12-10,1.9479169845581052
+94925,TXN,1975-12-11,1.9401040077209477
+94926,TXN,1975-12-12,1.9296879768371584
+94927,TXN,1975-12-15,1.9296879768371584
+94928,TXN,1975-12-16,1.9583330154418943
+94929,TXN,1975-12-17,1.96875
+94930,TXN,1975-12-18,1.9583330154418943
+94931,TXN,1975-12-19,1.9192709922790527
+94932,TXN,1975-12-22,1.8984379768371584
+94933,TXN,1975-12-23,1.9479169845581052
+94934,TXN,1975-12-24,1.9479169845581052
+94935,TXN,1975-12-26,1.9895830154418943
+94936,TXN,1975-12-29,1.96875
+94937,TXN,1975-12-30,1.9791669845581052
+94938,TXN,1975-12-31,1.96875
+94939,TXN,1976-01-02,1.9583330154418943
+94940,TXN,1976-01-05,1.9401040077209477
+94941,TXN,1976-01-06,1.9479169845581052
+94942,TXN,1976-01-07,2.0598959922790527
+94943,TXN,1976-01-08,2.0598959922790527
+94944,TXN,1976-01-09,2.0598959922790527
+94945,TXN,1976-01-12,2.0989580154418945
+94946,TXN,1976-01-13,2.119791984558105
+94947,TXN,1976-01-14,2.1692709922790527
+94948,TXN,1976-01-15,2.197916984558105
+94949,TXN,1976-01-16,2.2395830154418945
+94950,TXN,1976-01-19,2.2994790077209477
+94951,TXN,1976-01-20,2.338541984558105
+94952,TXN,1976-01-21,2.3776040077209477
+94953,TXN,1976-01-22,2.4088540077209477
+94954,TXN,1976-01-23,2.4895830154418945
+94955,TXN,1976-01-26,2.4583330154418945
+94956,TXN,1976-01-27,2.4088540077209477
+94957,TXN,1976-01-28,2.4192709922790527
+94958,TXN,1976-01-29,2.479166984558105
+94959,TXN,1976-01-30,2.4192709922790527
+94960,TXN,1976-02-02,2.46875
+94961,TXN,1976-02-03,2.5
+94962,TXN,1976-02-04,2.5286459922790527
+94963,TXN,1976-02-05,2.4895830154418945
+94964,TXN,1976-02-06,2.46875
+94965,TXN,1976-02-09,2.46875
+94966,TXN,1976-02-10,2.5
+94967,TXN,1976-02-11,2.479166984558105
+94968,TXN,1976-02-12,2.479166984558105
+94969,TXN,1976-02-13,2.46875
+94970,TXN,1976-02-17,2.447916984558105
+94971,TXN,1976-02-18,2.46875
+94972,TXN,1976-02-19,2.539062976837158
+94973,TXN,1976-02-20,2.5677080154418945
+94974,TXN,1976-02-23,2.5286459922790527
+94975,TXN,1976-02-24,2.5286459922790527
+94976,TXN,1976-02-25,2.5286459922790527
+94977,TXN,1976-02-26,2.479166984558105
+94978,TXN,1976-02-27,2.4895830154418945
+94979,TXN,1976-03-01,2.4583330154418945
+94980,TXN,1976-03-02,2.4401040077209477
+94981,TXN,1976-03-03,2.3776040077209477
+94982,TXN,1976-03-04,2.3776040077209477
+94983,TXN,1976-03-05,2.369791984558105
+94984,TXN,1976-03-08,2.398437976837158
+94985,TXN,1976-03-09,2.359375
+94986,TXN,1976-03-10,2.3776040077209477
+94987,TXN,1976-03-11,2.4088540077209477
+94988,TXN,1976-03-12,2.4192709922790527
+94989,TXN,1976-03-15,2.4088540077209477
+94990,TXN,1976-03-16,2.46875
+94991,TXN,1976-03-17,2.479166984558105
+94992,TXN,1976-03-18,2.4583330154418945
+94993,TXN,1976-03-19,2.479166984558105
+94994,TXN,1976-03-22,2.4895830154418945
+94995,TXN,1976-03-23,2.5286459922790527
+94996,TXN,1976-03-24,2.5598959922790527
+94997,TXN,1976-03-25,2.539062976837158
+94998,TXN,1976-03-26,2.588541984558105
+94999,TXN,1976-03-29,2.578125
+95000,TXN,1976-03-30,2.578125
+95001,TXN,1976-03-31,2.5989580154418945
+95002,TXN,1976-04-01,2.578125
+95003,TXN,1976-04-02,2.588541984558105
+95004,TXN,1976-04-05,2.648437976837158
+95005,TXN,1976-04-06,2.6692709922790527
+95006,TXN,1976-04-07,2.6276040077209477
+95007,TXN,1976-04-08,2.5989580154418945
+95008,TXN,1976-04-09,2.5598959922790527
+95009,TXN,1976-04-12,2.5598959922790527
+95010,TXN,1976-04-13,2.609375
+95011,TXN,1976-04-14,2.5494790077209477
+95012,TXN,1976-04-15,2.5286459922790527
+95013,TXN,1976-04-19,2.507812976837158
+95014,TXN,1976-04-20,2.479166984558105
+95015,TXN,1976-04-21,2.4895830154418945
+95016,TXN,1976-04-22,2.539062976837158
+95017,TXN,1976-04-23,2.5182290077209477
+95018,TXN,1976-04-26,2.5286459922790527
+95019,TXN,1976-04-27,2.46875
+95020,TXN,1976-04-28,2.4583330154418945
+95021,TXN,1976-04-29,2.447916984558105
+95022,TXN,1976-04-30,2.4192709922790527
+95023,TXN,1976-05-03,2.3880209922790527
+95024,TXN,1976-05-04,2.429687976837158
+95025,TXN,1976-05-05,2.4088540077209477
+95026,TXN,1976-05-06,2.4192709922790527
+95027,TXN,1976-05-07,2.447916984558105
+95028,TXN,1976-05-10,2.5286459922790527
+95029,TXN,1976-05-11,2.5494790077209477
+95030,TXN,1976-05-12,2.5677080154418945
+95031,TXN,1976-05-13,2.5286459922790527
+95032,TXN,1976-05-14,2.539062976837158
+95033,TXN,1976-05-17,2.5494790077209477
+95034,TXN,1976-05-18,2.539062976837158
+95035,TXN,1976-05-19,2.507812976837158
+95036,TXN,1976-05-20,2.539062976837158
+95037,TXN,1976-05-21,2.5182290077209477
+95038,TXN,1976-05-24,2.4583330154418945
+95039,TXN,1976-05-25,2.479166984558105
+95040,TXN,1976-05-26,2.4583330154418945
+95041,TXN,1976-05-27,2.4088540077209477
+95042,TXN,1976-05-28,2.3776040077209477
+95043,TXN,1976-06-01,2.3880209922790527
+95044,TXN,1976-06-02,2.3880209922790527
+95045,TXN,1976-06-03,2.3880209922790527
+95046,TXN,1976-06-04,2.3489580154418945
+95047,TXN,1976-06-07,2.3776040077209477
+95048,TXN,1976-06-08,2.369791984558105
+95049,TXN,1976-06-09,2.3776040077209477
+95050,TXN,1976-06-10,2.4192709922790527
+95051,TXN,1976-06-11,2.4583330154418945
+95052,TXN,1976-06-14,2.479166984558105
+95053,TXN,1976-06-15,2.4583330154418945
+95054,TXN,1976-06-16,2.5677080154418945
+95055,TXN,1976-06-17,2.5494790077209477
+95056,TXN,1976-06-18,2.588541984558105
+95057,TXN,1976-06-21,2.609375
+95058,TXN,1976-06-22,2.5598959922790527
+95059,TXN,1976-06-23,2.588541984558105
+95060,TXN,1976-06-24,2.5989580154418945
+95061,TXN,1976-06-25,2.609375
+95062,TXN,1976-06-28,2.6276040077209477
+95063,TXN,1976-06-29,2.6588540077209477
+95064,TXN,1976-06-30,2.648437976837158
+95065,TXN,1976-07-01,2.5989580154418945
+95066,TXN,1976-07-02,2.588541984558105
+95067,TXN,1976-07-06,2.5494790077209477
+95068,TXN,1976-07-07,2.588541984558105
+95069,TXN,1976-07-08,2.5677080154418945
+95070,TXN,1976-07-09,2.5989580154418945
+95071,TXN,1976-07-12,2.6380209922790527
+95072,TXN,1976-07-13,2.609375
+95073,TXN,1976-07-14,2.5989580154418945
+95074,TXN,1976-07-15,2.5677080154418945
+95075,TXN,1976-07-16,2.5494790077209477
+95076,TXN,1976-07-19,2.46875
+95077,TXN,1976-07-20,2.46875
+95078,TXN,1976-07-21,2.479166984558105
+95079,TXN,1976-07-22,2.479166984558105
+95080,TXN,1976-07-23,2.5
+95081,TXN,1976-07-26,2.507812976837158
+95082,TXN,1976-07-27,2.479166984558105
+95083,TXN,1976-07-28,2.447916984558105
+95084,TXN,1976-07-29,2.429687976837158
+95085,TXN,1976-07-30,2.4583330154418945
+95086,TXN,1976-08-02,2.4401040077209477
+95087,TXN,1976-08-03,2.4583330154418945
+95088,TXN,1976-08-04,2.479166984558105
+95089,TXN,1976-08-05,2.4583330154418945
+95090,TXN,1976-08-06,2.46875
+95091,TXN,1976-08-09,2.447916984558105
+95092,TXN,1976-08-10,2.46875
+95093,TXN,1976-08-11,2.3880209922790527
+95094,TXN,1976-08-12,2.3880209922790527
+95095,TXN,1976-08-13,2.398437976837158
+95096,TXN,1976-08-16,2.3880209922790527
+95097,TXN,1976-08-17,2.3880209922790527
+95098,TXN,1976-08-18,2.3776040077209477
+95099,TXN,1976-08-19,2.359375
+95100,TXN,1976-08-20,2.338541984558105
+95101,TXN,1976-08-23,2.2682290077209477
+95102,TXN,1976-08-24,2.1588540077209477
+95103,TXN,1976-08-25,2.229166984558105
+95104,TXN,1976-08-26,2.2083330154418945
+95105,TXN,1976-08-27,2.229166984558105
+95106,TXN,1976-08-30,2.25
+95107,TXN,1976-08-31,2.257812976837158
+95108,TXN,1976-09-01,2.2994790077209477
+95109,TXN,1976-09-02,2.2994790077209477
+95110,TXN,1976-09-03,2.3177080154418945
+95111,TXN,1976-09-07,2.359375
+95112,TXN,1976-09-08,2.338541984558105
+95113,TXN,1976-09-09,2.289062976837158
+95114,TXN,1976-09-10,2.3177080154418945
+95115,TXN,1976-09-13,2.2994790077209477
+95116,TXN,1976-09-14,2.2994790077209477
+95117,TXN,1976-09-15,2.2994790077209477
+95118,TXN,1976-09-16,2.3489580154418945
+95119,TXN,1976-09-17,2.3776040077209477
+95120,TXN,1976-09-20,2.3880209922790527
+95121,TXN,1976-09-21,2.5
+95122,TXN,1976-09-22,2.5
+95123,TXN,1976-09-23,2.4401040077209477
+95124,TXN,1976-09-24,2.4401040077209477
+95125,TXN,1976-09-27,2.479166984558105
+95126,TXN,1976-09-28,2.429687976837158
+95127,TXN,1976-09-29,2.429687976837158
+95128,TXN,1976-09-30,2.4192709922790527
+95129,TXN,1976-10-01,2.338541984558105
+95130,TXN,1976-10-04,2.328125
+95131,TXN,1976-10-05,2.3098959922790527
+95132,TXN,1976-10-06,2.3177080154418945
+95133,TXN,1976-10-07,2.3489580154418945
+95134,TXN,1976-10-08,2.3177080154418945
+95135,TXN,1976-10-11,2.2682290077209477
+95136,TXN,1976-10-12,2.2395830154418945
+95137,TXN,1976-10-13,2.257812976837158
+95138,TXN,1976-10-14,2.197916984558105
+95139,TXN,1976-10-15,2.21875
+95140,TXN,1976-10-18,2.229166984558105
+95141,TXN,1976-10-19,2.21875
+95142,TXN,1976-10-20,2.1901040077209477
+95143,TXN,1976-10-21,2.088541984558105
+95144,TXN,1976-10-22,2.109375
+95145,TXN,1976-10-25,2.1588540077209477
+95146,TXN,1976-10-26,2.2083330154418945
+95147,TXN,1976-10-27,2.2083330154418945
+95148,TXN,1976-10-28,2.148437976837158
+95149,TXN,1976-10-29,2.1692709922790527
+95150,TXN,1976-11-01,2.148437976837158
+95151,TXN,1976-11-03,2.1276040077209477
+95152,TXN,1976-11-04,2.148437976837158
+95153,TXN,1976-11-05,2.119791984558105
+95154,TXN,1976-11-08,2.148437976837158
+95155,TXN,1976-11-09,2.148437976837158
+95156,TXN,1976-11-10,2.0494790077209477
+95157,TXN,1976-11-11,2.039062976837158
+95158,TXN,1976-11-12,2.039062976837158
+95159,TXN,1976-11-15,2.0677080154418945
+95160,TXN,1976-11-16,2.039062976837158
+95161,TXN,1976-11-17,2.0286459922790527
+95162,TXN,1976-11-18,2.0598959922790527
+95163,TXN,1976-11-19,2.0598959922790527
+95164,TXN,1976-11-22,2.1276040077209477
+95165,TXN,1976-11-23,2.109375
+95166,TXN,1976-11-24,2.1380209922790527
+95167,TXN,1976-11-26,2.179687976837158
+95168,TXN,1976-11-29,2.148437976837158
+95169,TXN,1976-11-30,2.1380209922790527
+95170,TXN,1976-12-01,2.1588540077209477
+95171,TXN,1976-12-02,2.1276040077209477
+95172,TXN,1976-12-03,2.1380209922790527
+95173,TXN,1976-12-06,2.1692709922790527
+95174,TXN,1976-12-07,2.148437976837158
+95175,TXN,1976-12-08,2.1901040077209477
+95176,TXN,1976-12-09,2.2083330154418945
+95177,TXN,1976-12-10,2.1901040077209477
+95178,TXN,1976-12-13,2.1901040077209477
+95179,TXN,1976-12-14,2.179687976837158
+95180,TXN,1976-12-15,2.088541984558105
+95181,TXN,1976-12-16,2.0677080154418945
+95182,TXN,1976-12-17,2.0286459922790527
+95183,TXN,1976-12-20,2.0
+95184,TXN,1976-12-21,2.0182290077209477
+95185,TXN,1976-12-22,2.007812976837158
+95186,TXN,1976-12-23,2.0182290077209477
+95187,TXN,1976-12-27,2.0677080154418945
+95188,TXN,1976-12-28,2.088541984558105
+95189,TXN,1976-12-29,2.088541984558105
+95190,TXN,1976-12-30,2.119791984558105
+95191,TXN,1976-12-31,2.1380209922790527
+95192,TXN,1977-01-03,2.109375
+95193,TXN,1977-01-04,2.0677080154418945
+95194,TXN,1977-01-05,2.0494790077209477
+95195,TXN,1977-01-06,2.0286459922790527
+95196,TXN,1977-01-07,2.007812976837158
+95197,TXN,1977-01-10,2.039062976837158
+95198,TXN,1977-01-11,2.0182290077209477
+95199,TXN,1977-01-12,2.0182290077209477
+95200,TXN,1977-01-13,2.0182290077209477
+95201,TXN,1977-01-14,1.96875
+95202,TXN,1977-01-17,1.9479169845581052
+95203,TXN,1977-01-18,1.9192709922790527
+95204,TXN,1977-01-19,1.9401040077209477
+95205,TXN,1977-01-20,1.9296879768371584
+95206,TXN,1977-01-21,1.9479169845581052
+95207,TXN,1977-01-24,1.9296879768371584
+95208,TXN,1977-01-25,1.8984379768371584
+95209,TXN,1977-01-26,1.859375
+95210,TXN,1977-01-27,1.7890629768371582
+95211,TXN,1977-01-28,1.7682290077209473
+95212,TXN,1977-01-31,1.8098959922790527
+95213,TXN,1977-02-01,1.7994790077209473
+95214,TXN,1977-02-02,1.75
+95215,TXN,1977-02-03,1.7395830154418943
+95216,TXN,1977-02-04,1.7682290077209473
+95217,TXN,1977-02-07,1.7786459922790527
+95218,TXN,1977-02-08,1.7578129768371582
+95219,TXN,1977-02-09,1.71875
+95220,TXN,1977-02-10,1.7291669845581057
+95221,TXN,1977-02-11,1.7291669845581057
+95222,TXN,1977-02-14,1.7578129768371582
+95223,TXN,1977-02-15,1.75
+95224,TXN,1977-02-16,1.7786459922790527
+95225,TXN,1977-02-17,1.7291669845581057
+95226,TXN,1977-02-18,1.71875
+95227,TXN,1977-02-22,1.71875
+95228,TXN,1977-02-23,1.6979169845581057
+95229,TXN,1977-02-24,1.6692709922790527
+95230,TXN,1977-02-25,1.6979169845581057
+95231,TXN,1977-02-28,1.7291669845581057
+95232,TXN,1977-03-01,1.7682290077209473
+95233,TXN,1977-03-02,1.7395830154418943
+95234,TXN,1977-03-03,1.7682290077209473
+95235,TXN,1977-03-04,1.7682290077209473
+95236,TXN,1977-03-07,1.7578129768371582
+95237,TXN,1977-03-08,1.7291669845581057
+95238,TXN,1977-03-09,1.71875
+95239,TXN,1977-03-10,1.7395830154418943
+95240,TXN,1977-03-11,1.7395830154418943
+95241,TXN,1977-03-14,1.7578129768371582
+95242,TXN,1977-03-15,1.7682290077209473
+95243,TXN,1977-03-16,1.7890629768371582
+95244,TXN,1977-03-17,1.8385419845581052
+95245,TXN,1977-03-18,1.7994790077209473
+95246,TXN,1977-03-21,1.7890629768371582
+95247,TXN,1977-03-22,1.8177080154418943
+95248,TXN,1977-03-23,1.8098959922790527
+95249,TXN,1977-03-24,1.7578129768371582
+95250,TXN,1977-03-25,1.7395830154418943
+95251,TXN,1977-03-28,1.7682290077209473
+95252,TXN,1977-03-29,1.7994790077209473
+95253,TXN,1977-03-30,1.7682290077209473
+95254,TXN,1977-03-31,1.7578129768371582
+95255,TXN,1977-04-01,1.7786459922790527
+95256,TXN,1977-04-04,1.71875
+95257,TXN,1977-04-05,1.7291669845581057
+95258,TXN,1977-04-06,1.7395830154418943
+95259,TXN,1977-04-07,1.75
+95260,TXN,1977-04-11,1.7578129768371582
+95261,TXN,1977-04-12,1.7682290077209473
+95262,TXN,1977-04-13,1.7786459922790527
+95263,TXN,1977-04-14,1.8098959922790527
+95264,TXN,1977-04-15,1.7890629768371582
+95265,TXN,1977-04-18,1.7578129768371582
+95266,TXN,1977-04-19,1.7682290077209473
+95267,TXN,1977-04-20,1.7682290077209473
+95268,TXN,1977-04-21,1.71875
+95269,TXN,1977-04-22,1.6692709922790527
+95270,TXN,1977-04-25,1.609375
+95271,TXN,1977-04-26,1.5885419845581057
+95272,TXN,1977-04-27,1.6276040077209473
+95273,TXN,1977-04-28,1.6588540077209473
+95274,TXN,1977-04-29,1.6692709922790527
+95275,TXN,1977-05-02,1.6692709922790527
+95276,TXN,1977-05-03,1.6979169845581057
+95277,TXN,1977-05-04,1.7291669845581057
+95278,TXN,1977-05-05,1.7291669845581057
+95279,TXN,1977-05-06,1.71875
+95280,TXN,1977-05-09,1.71875
+95281,TXN,1977-05-10,1.71875
+95282,TXN,1977-05-11,1.7083330154418943
+95283,TXN,1977-05-12,1.7083330154418943
+95284,TXN,1977-05-13,1.7578129768371582
+95285,TXN,1977-05-16,1.7994790077209473
+95286,TXN,1977-05-17,1.7786459922790527
+95287,TXN,1977-05-18,1.7682290077209473
+95288,TXN,1977-05-19,1.7786459922790527
+95289,TXN,1977-05-20,1.7786459922790527
+95290,TXN,1977-05-23,1.7395830154418943
+95291,TXN,1977-05-24,1.7291669845581057
+95292,TXN,1977-05-25,1.7291669845581057
+95293,TXN,1977-05-26,1.75
+95294,TXN,1977-05-27,1.75
+95295,TXN,1977-05-31,1.7786459922790527
+95296,TXN,1977-06-01,1.7890629768371582
+95297,TXN,1977-06-02,1.7682290077209473
+95298,TXN,1977-06-03,1.828125
+95299,TXN,1977-06-06,1.8177080154418943
+95300,TXN,1977-06-07,1.8697919845581052
+95301,TXN,1977-06-08,1.8776040077209477
+95302,TXN,1977-06-09,1.8697919845581052
+95303,TXN,1977-06-10,1.8776040077209477
+95304,TXN,1977-06-13,1.8776040077209477
+95305,TXN,1977-06-14,1.8880209922790527
+95306,TXN,1977-06-15,1.859375
+95307,TXN,1977-06-16,1.8385419845581052
+95308,TXN,1977-06-17,1.8489580154418943
+95309,TXN,1977-06-20,1.859375
+95310,TXN,1977-06-21,1.8697919845581052
+95311,TXN,1977-06-22,1.8489580154418943
+95312,TXN,1977-06-23,1.8697919845581052
+95313,TXN,1977-06-24,1.8984379768371584
+95314,TXN,1977-06-27,1.8880209922790527
+95315,TXN,1977-06-28,1.8697919845581052
+95316,TXN,1977-06-29,1.8697919845581052
+95317,TXN,1977-06-30,1.8697919845581052
+95318,TXN,1977-07-01,1.859375
+95319,TXN,1977-07-05,1.8697919845581052
+95320,TXN,1977-07-06,1.8697919845581052
+95321,TXN,1977-07-07,1.8697919845581052
+95322,TXN,1977-07-08,1.8697919845581052
+95323,TXN,1977-07-11,1.859375
+95324,TXN,1977-07-12,1.859375
+95325,TXN,1977-07-13,1.8697919845581052
+95326,TXN,1977-07-15,1.8776040077209477
+95327,TXN,1977-07-18,1.9192709922790527
+95328,TXN,1977-07-19,1.9479169845581052
+95329,TXN,1977-07-20,1.9583330154418943
+95330,TXN,1977-07-21,1.9401040077209477
+95331,TXN,1977-07-22,1.9583330154418943
+95332,TXN,1977-07-25,1.9401040077209477
+95333,TXN,1977-07-26,1.9192709922790527
+95334,TXN,1977-07-27,1.8776040077209477
+95335,TXN,1977-07-28,1.8880209922790527
+95336,TXN,1977-07-29,1.8697919845581052
+95337,TXN,1977-08-01,1.8776040077209477
+95338,TXN,1977-08-02,1.859375
+95339,TXN,1977-08-03,1.8489580154418943
+95340,TXN,1977-08-04,1.8776040077209477
+95341,TXN,1977-08-05,1.8776040077209477
+95342,TXN,1977-08-08,1.8385419845581052
+95343,TXN,1977-08-09,1.8385419845581052
+95344,TXN,1977-08-10,1.8776040077209477
+95345,TXN,1977-08-11,1.8776040077209477
+95346,TXN,1977-08-12,1.8984379768371584
+95347,TXN,1977-08-15,1.9296879768371584
+95348,TXN,1977-08-16,1.9192709922790527
+95349,TXN,1977-08-17,1.9296879768371584
+95350,TXN,1977-08-18,1.9192709922790527
+95351,TXN,1977-08-19,1.9296879768371584
+95352,TXN,1977-08-22,1.9296879768371584
+95353,TXN,1977-08-23,1.828125
+95354,TXN,1977-08-24,1.7682290077209473
+95355,TXN,1977-08-25,1.7786459922790527
+95356,TXN,1977-08-26,1.7682290077209473
+95357,TXN,1977-08-29,1.7890629768371582
+95358,TXN,1977-08-30,1.7890629768371582
+95359,TXN,1977-08-31,1.8385419845581052
+95360,TXN,1977-09-01,1.8177080154418943
+95361,TXN,1977-09-02,1.7578129768371582
+95362,TXN,1977-09-06,1.7578129768371582
+95363,TXN,1977-09-07,1.7291669845581057
+95364,TXN,1977-09-08,1.71875
+95365,TXN,1977-09-09,1.7083330154418943
+95366,TXN,1977-09-12,1.71875
+95367,TXN,1977-09-13,1.7395830154418943
+95368,TXN,1977-09-14,1.7291669845581057
+95369,TXN,1977-09-15,1.7291669845581057
+95370,TXN,1977-09-16,1.7291669845581057
+95371,TXN,1977-09-19,1.7083330154418943
+95372,TXN,1977-09-20,1.71875
+95373,TXN,1977-09-21,1.6901040077209473
+95374,TXN,1977-09-22,1.6979169845581057
+95375,TXN,1977-09-23,1.6979169845581057
+95376,TXN,1977-09-26,1.6979169845581057
+95377,TXN,1977-09-27,1.6979169845581057
+95378,TXN,1977-09-28,1.7083330154418943
+95379,TXN,1977-09-29,1.7395830154418943
+95380,TXN,1977-09-30,1.71875
+95381,TXN,1977-10-03,1.7083330154418943
+95382,TXN,1977-10-04,1.6979169845581057
+95383,TXN,1977-10-05,1.6979169845581057
+95384,TXN,1977-10-06,1.6979169845581057
+95385,TXN,1977-10-07,1.6979169845581057
+95386,TXN,1977-10-10,1.6979169845581057
+95387,TXN,1977-10-11,1.6588540077209473
+95388,TXN,1977-10-12,1.6380209922790527
+95389,TXN,1977-10-13,1.6484379768371582
+95390,TXN,1977-10-14,1.6276040077209473
+95391,TXN,1977-10-17,1.609375
+95392,TXN,1977-10-18,1.609375
+95393,TXN,1977-10-19,1.5677080154418943
+95394,TXN,1977-10-20,1.5989580154418943
+95395,TXN,1977-10-21,1.5885419845581057
+95396,TXN,1977-10-24,1.5677080154418943
+95397,TXN,1977-10-25,1.578125
+95398,TXN,1977-10-26,1.5885419845581057
+95399,TXN,1977-10-27,1.609375
+95400,TXN,1977-10-28,1.609375
+95401,TXN,1977-10-31,1.5677080154418943
+95402,TXN,1977-11-01,1.5677080154418943
+95403,TXN,1977-11-02,1.5677080154418943
+95404,TXN,1977-11-03,1.5989580154418943
+95405,TXN,1977-11-04,1.6197919845581057
+95406,TXN,1977-11-07,1.6197919845581057
+95407,TXN,1977-11-08,1.6276040077209473
+95408,TXN,1977-11-09,1.6380209922790527
+95409,TXN,1977-11-10,1.6588540077209473
+95410,TXN,1977-11-11,1.6692709922790527
+95411,TXN,1977-11-14,1.6692709922790527
+95412,TXN,1977-11-15,1.6901040077209473
+95413,TXN,1977-11-16,1.6588540077209473
+95414,TXN,1977-11-17,1.6692709922790527
+95415,TXN,1977-11-18,1.6588540077209473
+95416,TXN,1977-11-21,1.6380209922790527
+95417,TXN,1977-11-22,1.609375
+95418,TXN,1977-11-23,1.5989580154418943
+95419,TXN,1977-11-25,1.5677080154418943
+95420,TXN,1977-11-28,1.5286459922790527
+95421,TXN,1977-11-29,1.4583330154418943
+95422,TXN,1977-11-30,1.4895830154418943
+95423,TXN,1977-12-01,1.4895830154418943
+95424,TXN,1977-12-02,1.5
+95425,TXN,1977-12-05,1.4895830154418943
+95426,TXN,1977-12-06,1.4296879768371582
+95427,TXN,1977-12-07,1.4401040077209473
+95428,TXN,1977-12-08,1.4479169845581057
+95429,TXN,1977-12-09,1.46875
+95430,TXN,1977-12-12,1.4791669845581057
+95431,TXN,1977-12-13,1.4791669845581057
+95432,TXN,1977-12-14,1.5078129768371582
+95433,TXN,1977-12-15,1.5078129768371582
+95434,TXN,1977-12-16,1.5078129768371582
+95435,TXN,1977-12-19,1.4895830154418943
+95436,TXN,1977-12-20,1.5
+95437,TXN,1977-12-21,1.5182290077209473
+95438,TXN,1977-12-22,1.5494790077209473
+95439,TXN,1977-12-23,1.5677080154418943
+95440,TXN,1977-12-27,1.5598959922790527
+95441,TXN,1977-12-28,1.5677080154418943
+95442,TXN,1977-12-29,1.5677080154418943
+95443,TXN,1977-12-30,1.5286459922790527
+95444,TXN,1978-01-03,1.46875
+95445,TXN,1978-01-04,1.4791669845581057
+95446,TXN,1978-01-05,1.46875
+95447,TXN,1978-01-06,1.4583330154418943
+95448,TXN,1978-01-09,1.4583330154418943
+95449,TXN,1978-01-10,1.46875
+95450,TXN,1978-01-11,1.46875
+95451,TXN,1978-01-12,1.46875
+95452,TXN,1978-01-13,1.4583330154418943
+95453,TXN,1978-01-16,1.46875
+95454,TXN,1978-01-17,1.5
+95455,TXN,1978-01-18,1.5078129768371582
+95456,TXN,1978-01-19,1.4895830154418943
+95457,TXN,1978-01-20,1.46875
+95458,TXN,1978-01-23,1.46875
+95459,TXN,1978-01-24,1.4791669845581057
+95460,TXN,1978-01-25,1.5
+95461,TXN,1978-01-26,1.4895830154418943
+95462,TXN,1978-01-27,1.5182290077209473
+95463,TXN,1978-01-30,1.5390629768371582
+95464,TXN,1978-01-31,1.5286459922790527
+95465,TXN,1978-02-01,1.5390629768371582
+95466,TXN,1978-02-02,1.5494790077209473
+95467,TXN,1978-02-03,1.4479169845581057
+95468,TXN,1978-02-06,1.4479169845581057
+95469,TXN,1978-02-07,1.46875
+95470,TXN,1978-02-08,1.4583330154418943
+95471,TXN,1978-02-09,1.4088540077209473
+95472,TXN,1978-02-10,1.4088540077209473
+95473,TXN,1978-02-13,1.3984379768371582
+95474,TXN,1978-02-14,1.3776040077209473
+95475,TXN,1978-02-15,1.3697919845581057
+95476,TXN,1978-02-16,1.3880209922790527
+95477,TXN,1978-02-17,1.3880209922790527
+95478,TXN,1978-02-21,1.3489580154418943
+95479,TXN,1978-02-22,1.3385419845581057
+95480,TXN,1978-02-23,1.3385419845581057
+95481,TXN,1978-02-24,1.328125
+95482,TXN,1978-02-27,1.328125
+95483,TXN,1978-02-28,1.2786459922790527
+95484,TXN,1978-03-01,1.2994790077209473
+95485,TXN,1978-03-02,1.328125
+95486,TXN,1978-03-03,1.328125
+95487,TXN,1978-03-06,1.2994790077209473
+95488,TXN,1978-03-07,1.328125
+95489,TXN,1978-03-08,1.3489580154418943
+95490,TXN,1978-03-09,1.3385419845581057
+95491,TXN,1978-03-10,1.3697919845581057
+95492,TXN,1978-03-13,1.3697919845581057
+95493,TXN,1978-03-14,1.359375
+95494,TXN,1978-03-15,1.328125
+95495,TXN,1978-03-16,1.328125
+95496,TXN,1978-03-17,1.3489580154418943
+95497,TXN,1978-03-20,1.359375
+95498,TXN,1978-03-21,1.3489580154418943
+95499,TXN,1978-03-22,1.328125
+95500,TXN,1978-03-23,1.3098959922790527
+95501,TXN,1978-03-27,1.2994790077209473
+95502,TXN,1978-03-28,1.3177080154418943
+95503,TXN,1978-03-29,1.3489580154418943
+95504,TXN,1978-03-30,1.359375
+95505,TXN,1978-03-31,1.328125
+95506,TXN,1978-04-03,1.3177080154418943
+95507,TXN,1978-04-04,1.328125
+95508,TXN,1978-04-05,1.3489580154418943
+95509,TXN,1978-04-06,1.3697919845581057
+95510,TXN,1978-04-07,1.3984379768371582
+95511,TXN,1978-04-10,1.3984379768371582
+95512,TXN,1978-04-11,1.3880209922790527
+95513,TXN,1978-04-12,1.3880209922790527
+95514,TXN,1978-04-13,1.3984379768371582
+95515,TXN,1978-04-14,1.46875
+95516,TXN,1978-04-17,1.5390629768371582
+95517,TXN,1978-04-18,1.5078129768371582
+95518,TXN,1978-04-19,1.5182290077209473
+95519,TXN,1978-04-20,1.5390629768371582
+95520,TXN,1978-04-21,1.5182290077209473
+95521,TXN,1978-04-24,1.5598959922790527
+95522,TXN,1978-04-25,1.5885419845581057
+95523,TXN,1978-04-26,1.609375
+95524,TXN,1978-04-27,1.5885419845581057
+95525,TXN,1978-04-28,1.6197919845581057
+95526,TXN,1978-05-01,1.6484379768371582
+95527,TXN,1978-05-02,1.609375
+95528,TXN,1978-05-03,1.5885419845581057
+95529,TXN,1978-05-04,1.5677080154418943
+95530,TXN,1978-05-05,1.5598959922790527
+95531,TXN,1978-05-08,1.5598959922790527
+95532,TXN,1978-05-09,1.5390629768371582
+95533,TXN,1978-05-10,1.5390629768371582
+95534,TXN,1978-05-11,1.5677080154418943
+95535,TXN,1978-05-12,1.6197919845581057
+95536,TXN,1978-05-15,1.6380209922790527
+95537,TXN,1978-05-16,1.6692709922790527
+95538,TXN,1978-05-17,1.6796879768371582
+95539,TXN,1978-05-18,1.6588540077209473
+95540,TXN,1978-05-19,1.6692709922790527
+95541,TXN,1978-05-22,1.6979169845581057
+95542,TXN,1978-05-23,1.6692709922790527
+95543,TXN,1978-05-24,1.6588540077209473
+95544,TXN,1978-05-25,1.5885419845581057
+95545,TXN,1978-05-26,1.5989580154418943
+95546,TXN,1978-05-30,1.6276040077209473
+95547,TXN,1978-05-31,1.6380209922790527
+95548,TXN,1978-06-01,1.6380209922790527
+95549,TXN,1978-06-02,1.6901040077209473
+95550,TXN,1978-06-05,1.7578129768371582
+95551,TXN,1978-06-06,1.7291669845581057
+95552,TXN,1978-06-07,1.75
+95553,TXN,1978-06-08,1.7291669845581057
+95554,TXN,1978-06-09,1.7291669845581057
+95555,TXN,1978-06-12,1.7291669845581057
+95556,TXN,1978-06-13,1.75
+95557,TXN,1978-06-14,1.7291669845581057
+95558,TXN,1978-06-15,1.6901040077209473
+95559,TXN,1978-06-16,1.6276040077209473
+95560,TXN,1978-06-19,1.6484379768371582
+95561,TXN,1978-06-20,1.6484379768371582
+95562,TXN,1978-06-21,1.6484379768371582
+95563,TXN,1978-06-22,1.6588540077209473
+95564,TXN,1978-06-23,1.6692709922790527
+95565,TXN,1978-06-26,1.6380209922790527
+95566,TXN,1978-06-27,1.6197919845581057
+95567,TXN,1978-06-28,1.6380209922790527
+95568,TXN,1978-06-29,1.6484379768371582
+95569,TXN,1978-06-30,1.6484379768371582
+95570,TXN,1978-07-03,1.6380209922790527
+95571,TXN,1978-07-05,1.6197919845581057
+95572,TXN,1978-07-06,1.6380209922790527
+95573,TXN,1978-07-07,1.6692709922790527
+95574,TXN,1978-07-10,1.6692709922790527
+95575,TXN,1978-07-11,1.6692709922790527
+95576,TXN,1978-07-12,1.6692709922790527
+95577,TXN,1978-07-13,1.6692709922790527
+95578,TXN,1978-07-14,1.7395830154418943
+95579,TXN,1978-07-17,1.7291669845581057
+95580,TXN,1978-07-18,1.71875
+95581,TXN,1978-07-19,1.7395830154418943
+95582,TXN,1978-07-20,1.7395830154418943
+95583,TXN,1978-07-21,1.7083330154418943
+95584,TXN,1978-07-24,1.71875
+95585,TXN,1978-07-25,1.75
+95586,TXN,1978-07-26,1.7682290077209473
+95587,TXN,1978-07-27,1.7890629768371582
+95588,TXN,1978-07-28,1.8098959922790527
+95589,TXN,1978-07-31,1.828125
+95590,TXN,1978-08-01,1.828125
+95591,TXN,1978-08-02,1.8697919845581052
+95592,TXN,1978-08-03,1.9088540077209477
+95593,TXN,1978-08-04,1.9192709922790527
+95594,TXN,1978-08-07,1.9088540077209477
+95595,TXN,1978-08-08,1.8697919845581052
+95596,TXN,1978-08-09,1.8489580154418943
+95597,TXN,1978-08-10,1.828125
+95598,TXN,1978-08-11,1.8489580154418943
+95599,TXN,1978-08-14,1.8489580154418943
+95600,TXN,1978-08-15,1.8489580154418943
+95601,TXN,1978-08-16,1.8697919845581052
+95602,TXN,1978-08-17,1.8697919845581052
+95603,TXN,1978-08-18,1.8385419845581052
+95604,TXN,1978-08-21,1.8098959922790527
+95605,TXN,1978-08-22,1.828125
+95606,TXN,1978-08-23,1.8489580154418943
+95607,TXN,1978-08-24,1.859375
+95608,TXN,1978-08-25,1.8489580154418943
+95609,TXN,1978-08-28,1.8489580154418943
+95610,TXN,1978-08-29,1.828125
+95611,TXN,1978-08-30,1.8177080154418943
+95612,TXN,1978-08-31,1.7786459922790527
+95613,TXN,1978-09-01,1.7890629768371582
+95614,TXN,1978-09-05,1.8177080154418943
+95615,TXN,1978-09-06,1.8385419845581052
+95616,TXN,1978-09-07,1.8385419845581052
+95617,TXN,1978-09-08,1.8776040077209477
+95618,TXN,1978-09-11,1.8880209922790527
+95619,TXN,1978-09-12,1.859375
+95620,TXN,1978-09-13,1.8489580154418943
+95621,TXN,1978-09-14,1.8385419845581052
+95622,TXN,1978-09-15,1.828125
+95623,TXN,1978-09-18,1.7994790077209473
+95624,TXN,1978-09-19,1.7994790077209473
+95625,TXN,1978-09-20,1.7890629768371582
+95626,TXN,1978-09-21,1.7682290077209473
+95627,TXN,1978-09-22,1.7786459922790527
+95628,TXN,1978-09-25,1.7994790077209473
+95629,TXN,1978-09-26,1.7994790077209473
+95630,TXN,1978-09-27,1.7890629768371582
+95631,TXN,1978-09-28,1.7994790077209473
+95632,TXN,1978-09-29,1.828125
+95633,TXN,1978-10-02,1.8489580154418943
+95634,TXN,1978-10-03,1.8385419845581052
+95635,TXN,1978-10-04,1.859375
+95636,TXN,1978-10-05,1.8697919845581052
+95637,TXN,1978-10-06,1.8697919845581052
+95638,TXN,1978-10-09,1.8697919845581052
+95639,TXN,1978-10-10,1.8385419845581052
+95640,TXN,1978-10-11,1.8697919845581052
+95641,TXN,1978-10-12,1.859375
+95642,TXN,1978-10-13,1.8489580154418943
+95643,TXN,1978-10-16,1.7890629768371582
+95644,TXN,1978-10-17,1.75
+95645,TXN,1978-10-18,1.7578129768371582
+95646,TXN,1978-10-19,1.7083330154418943
+95647,TXN,1978-10-20,1.6901040077209473
+95648,TXN,1978-10-23,1.71875
+95649,TXN,1978-10-24,1.7083330154418943
+95650,TXN,1978-10-25,1.6901040077209473
+95651,TXN,1978-10-26,1.6276040077209473
+95652,TXN,1978-10-27,1.609375
+95653,TXN,1978-10-30,1.6484379768371582
+95654,TXN,1978-10-31,1.6484379768371582
+95655,TXN,1978-11-01,1.71875
+95656,TXN,1978-11-02,1.7291669845581057
+95657,TXN,1978-11-03,1.7291669845581057
+95658,TXN,1978-11-06,1.71875
+95659,TXN,1978-11-07,1.6901040077209473
+95660,TXN,1978-11-08,1.6796879768371582
+95661,TXN,1978-11-09,1.6484379768371582
+95662,TXN,1978-11-10,1.6276040077209473
+95663,TXN,1978-11-13,1.6197919845581057
+95664,TXN,1978-11-14,1.609375
+95665,TXN,1978-11-15,1.6276040077209473
+95666,TXN,1978-11-16,1.6276040077209473
+95667,TXN,1978-11-17,1.6484379768371582
+95668,TXN,1978-11-20,1.6901040077209473
+95669,TXN,1978-11-21,1.6588540077209473
+95670,TXN,1978-11-22,1.6796879768371582
+95671,TXN,1978-11-24,1.6901040077209473
+95672,TXN,1978-11-27,1.6979169845581057
+95673,TXN,1978-11-28,1.6588540077209473
+95674,TXN,1978-11-29,1.6484379768371582
+95675,TXN,1978-11-30,1.6588540077209473
+95676,TXN,1978-12-01,1.7083330154418943
+95677,TXN,1978-12-04,1.7083330154418943
+95678,TXN,1978-12-05,1.7291669845581057
+95679,TXN,1978-12-06,1.7083330154418943
+95680,TXN,1978-12-07,1.6979169845581057
+95681,TXN,1978-12-08,1.6901040077209473
+95682,TXN,1978-12-11,1.6979169845581057
+95683,TXN,1978-12-12,1.6796879768371582
+95684,TXN,1978-12-13,1.6692709922790527
+95685,TXN,1978-12-14,1.6380209922790527
+95686,TXN,1978-12-15,1.6197919845581057
+95687,TXN,1978-12-18,1.578125
+95688,TXN,1978-12-19,1.5885419845581057
+95689,TXN,1978-12-20,1.609375
+95690,TXN,1978-12-21,1.6276040077209473
+95691,TXN,1978-12-22,1.6901040077209473
+95692,TXN,1978-12-26,1.7395830154418943
+95693,TXN,1978-12-27,1.7083330154418943
+95694,TXN,1978-12-28,1.6796879768371582
+95695,TXN,1978-12-29,1.6692709922790527
+95696,TXN,1979-01-02,1.6692709922790527
+95697,TXN,1979-01-03,1.71875
+95698,TXN,1979-01-04,1.7578129768371582
+95699,TXN,1979-01-05,1.7682290077209473
+95700,TXN,1979-01-08,1.7578129768371582
+95701,TXN,1979-01-09,1.7395830154418943
+95702,TXN,1979-01-10,1.7395830154418943
+95703,TXN,1979-01-11,1.7682290077209473
+95704,TXN,1979-01-12,1.7994790077209473
+95705,TXN,1979-01-15,1.8098959922790527
+95706,TXN,1979-01-16,1.8098959922790527
+95707,TXN,1979-01-17,1.8098959922790527
+95708,TXN,1979-01-18,1.8776040077209477
+95709,TXN,1979-01-19,1.828125
+95710,TXN,1979-01-22,1.8489580154418943
+95711,TXN,1979-01-23,1.8697919845581052
+95712,TXN,1979-01-24,1.8385419845581052
+95713,TXN,1979-01-25,1.828125
+95714,TXN,1979-01-26,1.8177080154418943
+95715,TXN,1979-01-29,1.7890629768371582
+95716,TXN,1979-01-30,1.7890629768371582
+95717,TXN,1979-01-31,1.7395830154418943
+95718,TXN,1979-02-01,1.7578129768371582
+95719,TXN,1979-02-02,1.7291669845581057
+95720,TXN,1979-02-05,1.7083330154418943
+95721,TXN,1979-02-06,1.6796879768371582
+95722,TXN,1979-02-07,1.6588540077209473
+95723,TXN,1979-02-08,1.6692709922790527
+95724,TXN,1979-02-09,1.6692709922790527
+95725,TXN,1979-02-12,1.7083330154418943
+95726,TXN,1979-02-13,1.7291669845581057
+95727,TXN,1979-02-14,1.6979169845581057
+95728,TXN,1979-02-15,1.6979169845581057
+95729,TXN,1979-02-16,1.6796879768371582
+95730,TXN,1979-02-20,1.6796879768371582
+95731,TXN,1979-02-21,1.6588540077209473
+95732,TXN,1979-02-22,1.6692709922790527
+95733,TXN,1979-02-23,1.6692709922790527
+95734,TXN,1979-02-26,1.6588540077209473
+95735,TXN,1979-02-27,1.6484379768371582
+95736,TXN,1979-02-28,1.6380209922790527
+95737,TXN,1979-03-01,1.6484379768371582
+95738,TXN,1979-03-02,1.6276040077209473
+95739,TXN,1979-03-05,1.6692709922790527
+95740,TXN,1979-03-06,1.6692709922790527
+95741,TXN,1979-03-07,1.6692709922790527
+95742,TXN,1979-03-08,1.6796879768371582
+95743,TXN,1979-03-09,1.6901040077209473
+95744,TXN,1979-03-12,1.6692709922790527
+95745,TXN,1979-03-13,1.6901040077209473
+95746,TXN,1979-03-14,1.6796879768371582
+95747,TXN,1979-03-15,1.6588540077209473
+95748,TXN,1979-03-16,1.6692709922790527
+95749,TXN,1979-03-19,1.6901040077209473
+95750,TXN,1979-03-20,1.6979169845581057
+95751,TXN,1979-03-21,1.7395830154418943
+95752,TXN,1979-03-22,1.7395830154418943
+95753,TXN,1979-03-23,1.7083330154418943
+95754,TXN,1979-03-26,1.6979169845581057
+95755,TXN,1979-03-27,1.75
+95756,TXN,1979-03-28,1.7786459922790527
+95757,TXN,1979-03-29,1.8177080154418943
+95758,TXN,1979-03-30,1.7890629768371582
+95759,TXN,1979-04-02,1.7682290077209473
+95760,TXN,1979-04-03,1.8098959922790527
+95761,TXN,1979-04-04,1.828125
+95762,TXN,1979-04-05,1.828125
+95763,TXN,1979-04-06,1.8177080154418943
+95764,TXN,1979-04-09,1.8098959922790527
+95765,TXN,1979-04-10,1.8098959922790527
+95766,TXN,1979-04-11,1.7682290077209473
+95767,TXN,1979-04-12,1.75
+95768,TXN,1979-04-16,1.7291669845581057
+95769,TXN,1979-04-17,1.71875
+95770,TXN,1979-04-18,1.71875
+95771,TXN,1979-04-19,1.71875
+95772,TXN,1979-04-20,1.6979169845581057
+95773,TXN,1979-04-23,1.71875
+95774,TXN,1979-04-24,1.7291669845581057
+95775,TXN,1979-04-25,1.7395830154418943
+95776,TXN,1979-04-26,1.7291669845581057
+95777,TXN,1979-04-27,1.7395830154418943
+95778,TXN,1979-04-30,1.7395830154418943
+95779,TXN,1979-05-01,1.71875
+95780,TXN,1979-05-02,1.7291669845581057
+95781,TXN,1979-05-03,1.7578129768371582
+95782,TXN,1979-05-04,1.7395830154418943
+95783,TXN,1979-05-07,1.6979169845581057
+95784,TXN,1979-05-08,1.6979169845581057
+95785,TXN,1979-05-09,1.6979169845581057
+95786,TXN,1979-05-10,1.6588540077209473
+95787,TXN,1979-05-11,1.6692709922790527
+95788,TXN,1979-05-14,1.6380209922790527
+95789,TXN,1979-05-15,1.6380209922790527
+95790,TXN,1979-05-16,1.6484379768371582
+95791,TXN,1979-05-17,1.6484379768371582
+95792,TXN,1979-05-18,1.6484379768371582
+95793,TXN,1979-05-21,1.7291669845581057
+95794,TXN,1979-05-22,1.7682290077209473
+95795,TXN,1979-05-23,1.7578129768371582
+95796,TXN,1979-05-24,1.7786459922790527
+95797,TXN,1979-05-25,1.8177080154418943
+95798,TXN,1979-05-29,1.8177080154418943
+95799,TXN,1979-05-30,1.7786459922790527
+95800,TXN,1979-05-31,1.7682290077209473
+95801,TXN,1979-06-01,1.7890629768371582
+95802,TXN,1979-06-04,1.7786459922790527
+95803,TXN,1979-06-05,1.7994790077209473
+95804,TXN,1979-06-06,1.7994790077209473
+95805,TXN,1979-06-07,1.8098959922790527
+95806,TXN,1979-06-08,1.8177080154418943
+95807,TXN,1979-06-11,1.8489580154418943
+95808,TXN,1979-06-12,1.8984379768371584
+95809,TXN,1979-06-13,1.8697919845581052
+95810,TXN,1979-06-14,1.859375
+95811,TXN,1979-06-15,1.8776040077209477
+95812,TXN,1979-06-18,1.8697919845581052
+95813,TXN,1979-06-19,1.8697919845581052
+95814,TXN,1979-06-20,1.8697919845581052
+95815,TXN,1979-06-21,1.9088540077209477
+95816,TXN,1979-06-22,1.9401040077209477
+95817,TXN,1979-06-25,1.9192709922790527
+95818,TXN,1979-06-26,1.9192709922790527
+95819,TXN,1979-06-27,1.9192709922790527
+95820,TXN,1979-06-28,1.8984379768371584
+95821,TXN,1979-06-29,1.8776040077209477
+95822,TXN,1979-07-02,1.859375
+95823,TXN,1979-07-03,1.859375
+95824,TXN,1979-07-05,1.8697919845581052
+95825,TXN,1979-07-06,1.8880209922790527
+95826,TXN,1979-07-09,1.8697919845581052
+95827,TXN,1979-07-10,1.8385419845581052
+95828,TXN,1979-07-11,1.828125
+95829,TXN,1979-07-12,1.7890629768371582
+95830,TXN,1979-07-13,1.7682290077209473
+95831,TXN,1979-07-16,1.7786459922790527
+95832,TXN,1979-07-17,1.71875
+95833,TXN,1979-07-18,1.7395830154418943
+95834,TXN,1979-07-19,1.7395830154418943
+95835,TXN,1979-07-20,1.75
+95836,TXN,1979-07-23,1.7682290077209473
+95837,TXN,1979-07-24,1.7578129768371582
+95838,TXN,1979-07-25,1.7682290077209473
+95839,TXN,1979-07-26,1.7890629768371582
+95840,TXN,1979-07-27,1.7786459922790527
+95841,TXN,1979-07-30,1.7786459922790527
+95842,TXN,1979-07-31,1.7994790077209473
+95843,TXN,1979-08-01,1.859375
+95844,TXN,1979-08-02,1.8489580154418943
+95845,TXN,1979-08-03,1.8489580154418943
+95846,TXN,1979-08-06,1.859375
+95847,TXN,1979-08-07,1.8697919845581052
+95848,TXN,1979-08-08,1.8880209922790527
+95849,TXN,1979-08-09,1.8776040077209477
+95850,TXN,1979-08-10,1.9296879768371584
+95851,TXN,1979-08-13,1.96875
+95852,TXN,1979-08-14,1.9583330154418943
+95853,TXN,1979-08-15,2.007812976837158
+95854,TXN,1979-08-16,2.007812976837158
+95855,TXN,1979-08-17,2.007812976837158
+95856,TXN,1979-08-20,2.0677080154418945
+95857,TXN,1979-08-21,2.0598959922790527
+95858,TXN,1979-08-22,2.0494790077209477
+95859,TXN,1979-08-23,2.0
+95860,TXN,1979-08-24,1.9895830154418943
+95861,TXN,1979-08-27,2.007812976837158
+95862,TXN,1979-08-28,2.007812976837158
+95863,TXN,1979-08-29,1.9895830154418943
+95864,TXN,1979-08-30,2.0
+95865,TXN,1979-08-31,2.007812976837158
+95866,TXN,1979-09-04,1.9479169845581052
+95867,TXN,1979-09-05,1.9583330154418943
+95868,TXN,1979-09-06,1.96875
+95869,TXN,1979-09-07,1.9791669845581052
+95870,TXN,1979-09-10,1.9895830154418943
+95871,TXN,1979-09-11,1.96875
+95872,TXN,1979-09-12,2.0
+95873,TXN,1979-09-13,2.007812976837158
+95874,TXN,1979-09-14,2.0182290077209477
+95875,TXN,1979-09-17,2.0
+95876,TXN,1979-09-18,1.9791669845581052
+95877,TXN,1979-09-19,2.0
+95878,TXN,1979-09-20,2.0598959922790527
+95879,TXN,1979-09-21,2.0494790077209477
+95880,TXN,1979-09-24,2.0182290077209477
+95881,TXN,1979-09-25,2.0494790077209477
+95882,TXN,1979-09-26,2.039062976837158
+95883,TXN,1979-09-27,2.0182290077209477
+95884,TXN,1979-09-28,2.007812976837158
+95885,TXN,1979-10-01,2.0
+95886,TXN,1979-10-02,2.0494790077209477
+95887,TXN,1979-10-03,2.0286459922790527
+95888,TXN,1979-10-04,2.0494790077209477
+95889,TXN,1979-10-05,2.078125
+95890,TXN,1979-10-08,2.039062976837158
+95891,TXN,1979-10-09,1.9401040077209477
+95892,TXN,1979-10-10,1.9895830154418943
+95893,TXN,1979-10-11,1.9895830154418943
+95894,TXN,1979-10-12,1.9583330154418943
+95895,TXN,1979-10-15,1.9401040077209477
+95896,TXN,1979-10-16,1.9088540077209477
+95897,TXN,1979-10-17,1.8984379768371584
+95898,TXN,1979-10-18,1.8776040077209477
+95899,TXN,1979-10-19,1.828125
+95900,TXN,1979-10-22,1.8697919845581052
+95901,TXN,1979-10-23,1.859375
+95902,TXN,1979-10-24,1.8697919845581052
+95903,TXN,1979-10-25,1.8489580154418943
+95904,TXN,1979-10-26,1.8776040077209477
+95905,TXN,1979-10-29,1.8984379768371584
+95906,TXN,1979-10-30,1.96875
+95907,TXN,1979-10-31,1.9479169845581052
+95908,TXN,1979-11-01,1.9192709922790527
+95909,TXN,1979-11-02,1.9088540077209477
+95910,TXN,1979-11-05,1.8776040077209477
+95911,TXN,1979-11-06,1.8697919845581052
+95912,TXN,1979-11-07,1.828125
+95913,TXN,1979-11-08,1.828125
+95914,TXN,1979-11-09,1.8385419845581052
+95915,TXN,1979-11-12,1.8880209922790527
+95916,TXN,1979-11-13,1.859375
+95917,TXN,1979-11-14,1.8880209922790527
+95918,TXN,1979-11-15,1.8984379768371584
+95919,TXN,1979-11-16,1.8984379768371584
+95920,TXN,1979-11-19,1.8880209922790527
+95921,TXN,1979-11-20,1.859375
+95922,TXN,1979-11-21,1.859375
+95923,TXN,1979-11-23,1.9088540077209477
+95924,TXN,1979-11-26,1.9401040077209477
+95925,TXN,1979-11-27,1.9088540077209477
+95926,TXN,1979-11-28,1.9088540077209477
+95927,TXN,1979-11-29,1.8489580154418943
+95928,TXN,1979-11-30,1.8697919845581052
+95929,TXN,1979-12-03,1.8697919845581052
+95930,TXN,1979-12-04,1.8880209922790527
+95931,TXN,1979-12-05,1.859375
+95932,TXN,1979-12-06,1.859375
+95933,TXN,1979-12-07,1.8697919845581052
+95934,TXN,1979-12-10,1.8984379768371584
+95935,TXN,1979-12-11,1.8984379768371584
+95936,TXN,1979-12-12,1.8776040077209477
+95937,TXN,1979-12-13,1.8984379768371584
+95938,TXN,1979-12-14,1.9192709922790527
+95939,TXN,1979-12-17,1.8984379768371584
+95940,TXN,1979-12-18,1.8489580154418943
+95941,TXN,1979-12-19,1.8489580154418943
+95942,TXN,1979-12-20,1.8697919845581052
+95943,TXN,1979-12-21,1.8385419845581052
+95944,TXN,1979-12-24,1.8489580154418943
+95945,TXN,1979-12-26,1.7994790077209473
+95946,TXN,1979-12-27,1.8177080154418943
+95947,TXN,1979-12-28,1.8177080154418943
+95948,TXN,1979-12-31,1.828125
+95949,TXN,1980-01-02,1.75
+95950,TXN,1980-01-03,1.7578129768371582
+95951,TXN,1980-01-04,1.7682290077209473
+95952,TXN,1980-01-07,1.7890629768371582
+95953,TXN,1980-01-08,1.9895830154418943
+95954,TXN,1980-01-09,1.9583330154418943
+95955,TXN,1980-01-10,1.9479169845581052
+95956,TXN,1980-01-11,1.9479169845581052
+95957,TXN,1980-01-14,1.9401040077209477
+95958,TXN,1980-01-15,1.9583330154418943
+95959,TXN,1980-01-16,2.0286459922790527
+95960,TXN,1980-01-17,2.039062976837158
+95961,TXN,1980-01-18,2.0182290077209477
+95962,TXN,1980-01-21,2.007812976837158
+95963,TXN,1980-01-22,1.9895830154418943
+95964,TXN,1980-01-23,2.0
+95965,TXN,1980-01-24,2.0182290077209477
+95966,TXN,1980-01-25,2.0494790077209477
+95967,TXN,1980-01-28,2.148437976837158
+95968,TXN,1980-01-29,2.1380209922790527
+95969,TXN,1980-01-30,2.229166984558105
+95970,TXN,1980-01-31,2.119791984558105
+95971,TXN,1980-02-01,2.1692709922790527
+95972,TXN,1980-02-04,2.119791984558105
+95973,TXN,1980-02-05,2.148437976837158
+95974,TXN,1980-02-06,2.1380209922790527
+95975,TXN,1980-02-07,2.1380209922790527
+95976,TXN,1980-02-08,2.1380209922790527
+95977,TXN,1980-02-11,2.109375
+95978,TXN,1980-02-12,2.21875
+95979,TXN,1980-02-13,2.229166984558105
+95980,TXN,1980-02-14,2.148437976837158
+95981,TXN,1980-02-15,2.1276040077209477
+95982,TXN,1980-02-19,2.109375
+95983,TXN,1980-02-20,2.119791984558105
+95984,TXN,1980-02-21,2.078125
+95985,TXN,1980-02-22,2.0598959922790527
+95986,TXN,1980-02-25,2.039062976837158
+95987,TXN,1980-02-26,2.088541984558105
+95988,TXN,1980-02-27,2.0494790077209477
+95989,TXN,1980-02-28,2.0286459922790527
+95990,TXN,1980-02-29,2.039062976837158
+95991,TXN,1980-03-03,2.007812976837158
+95992,TXN,1980-03-04,2.007812976837158
+95993,TXN,1980-03-05,1.96875
+95994,TXN,1980-03-06,1.9583330154418943
+95995,TXN,1980-03-07,1.9401040077209477
+95996,TXN,1980-03-10,1.9192709922790527
+95997,TXN,1980-03-11,1.9088540077209477
+95998,TXN,1980-03-12,1.8984379768371584
+95999,TXN,1980-03-13,1.8489580154418943
+96000,TXN,1980-03-14,1.8385419845581052
+96001,TXN,1980-03-17,1.7890629768371582
+96002,TXN,1980-03-18,1.7994790077209473
+96003,TXN,1980-03-19,1.7890629768371582
+96004,TXN,1980-03-20,1.7890629768371582
+96005,TXN,1980-03-21,1.7578129768371582
+96006,TXN,1980-03-24,1.6901040077209473
+96007,TXN,1980-03-25,1.7291669845581057
+96008,TXN,1980-03-26,1.71875
+96009,TXN,1980-03-27,1.7291669845581057
+96010,TXN,1980-03-28,1.7395830154418943
+96011,TXN,1980-03-31,1.71875
+96012,TXN,1980-04-01,1.7291669845581057
+96013,TXN,1980-04-02,1.7291669845581057
+96014,TXN,1980-04-03,1.7395830154418943
+96015,TXN,1980-04-07,1.71875
+96016,TXN,1980-04-08,1.7395830154418943
+96017,TXN,1980-04-09,1.7994790077209473
+96018,TXN,1980-04-10,1.7994790077209473
+96019,TXN,1980-04-11,1.7994790077209473
+96020,TXN,1980-04-14,1.7682290077209473
+96021,TXN,1980-04-15,1.6979169845581057
+96022,TXN,1980-04-16,1.6588540077209473
+96023,TXN,1980-04-17,1.6588540077209473
+96024,TXN,1980-04-18,1.6692709922790527
+96025,TXN,1980-04-21,1.6692709922790527
+96026,TXN,1980-04-22,1.7786459922790527
+96027,TXN,1980-04-23,1.7395830154418943
+96028,TXN,1980-04-24,1.7578129768371582
+96029,TXN,1980-04-25,1.7994790077209473
+96030,TXN,1980-04-28,1.8177080154418943
+96031,TXN,1980-04-29,1.7994790077209473
+96032,TXN,1980-04-30,1.7786459922790527
+96033,TXN,1980-05-01,1.7682290077209473
+96034,TXN,1980-05-02,1.7578129768371582
+96035,TXN,1980-05-05,1.75
+96036,TXN,1980-05-06,1.71875
+96037,TXN,1980-05-07,1.75
+96038,TXN,1980-05-08,1.7291669845581057
+96039,TXN,1980-05-09,1.71875
+96040,TXN,1980-05-12,1.7083330154418943
+96041,TXN,1980-05-13,1.7083330154418943
+96042,TXN,1980-05-14,1.71875
+96043,TXN,1980-05-15,1.7682290077209473
+96044,TXN,1980-05-16,1.7890629768371582
+96045,TXN,1980-05-19,1.7994790077209473
+96046,TXN,1980-05-20,1.7786459922790527
+96047,TXN,1980-05-21,1.7682290077209473
+96048,TXN,1980-05-22,1.7890629768371582
+96049,TXN,1980-05-23,1.8098959922790527
+96050,TXN,1980-05-27,1.8385419845581052
+96051,TXN,1980-05-28,1.8697919845581052
+96052,TXN,1980-05-29,1.8697919845581052
+96053,TXN,1980-05-30,1.9401040077209477
+96054,TXN,1980-06-02,1.9296879768371584
+96055,TXN,1980-06-03,1.9088540077209477
+96056,TXN,1980-06-04,1.9296879768371584
+96057,TXN,1980-06-05,1.9479169845581052
+96058,TXN,1980-06-06,1.9401040077209477
+96059,TXN,1980-06-09,1.9401040077209477
+96060,TXN,1980-06-10,1.9401040077209477
+96061,TXN,1980-06-11,1.96875
+96062,TXN,1980-06-12,1.9583330154418943
+96063,TXN,1980-06-13,1.96875
+96064,TXN,1980-06-16,1.9791669845581052
+96065,TXN,1980-06-17,1.9895830154418943
+96066,TXN,1980-06-18,1.9791669845581052
+96067,TXN,1980-06-19,1.9479169845581052
+96068,TXN,1980-06-20,1.9401040077209477
+96069,TXN,1980-06-23,1.9479169845581052
+96070,TXN,1980-06-24,1.9479169845581052
+96071,TXN,1980-06-25,1.96875
+96072,TXN,1980-06-26,1.9401040077209477
+96073,TXN,1980-06-27,1.9296879768371584
+96074,TXN,1980-06-30,1.9192709922790527
+96075,TXN,1980-07-01,1.9479169845581052
+96076,TXN,1980-07-02,1.96875
+96077,TXN,1980-07-03,2.007812976837158
+96078,TXN,1980-07-07,2.007812976837158
+96079,TXN,1980-07-08,2.0
+96080,TXN,1980-07-09,2.0286459922790527
+96081,TXN,1980-07-10,2.0182290077209477
+96082,TXN,1980-07-11,2.0598959922790527
+96083,TXN,1980-07-14,2.088541984558105
+96084,TXN,1980-07-15,2.078125
+96085,TXN,1980-07-16,2.0494790077209477
+96086,TXN,1980-07-17,2.078125
+96087,TXN,1980-07-18,2.078125
+96088,TXN,1980-07-21,2.078125
+96089,TXN,1980-07-22,2.0598959922790527
+96090,TXN,1980-07-23,2.0677080154418945
+96091,TXN,1980-07-24,2.078125
+96092,TXN,1980-07-25,2.109375
+96093,TXN,1980-07-28,2.197916984558105
+96094,TXN,1980-07-29,2.257812976837158
+96095,TXN,1980-07-30,2.257812976837158
+96096,TXN,1980-07-31,2.257812976837158
+96097,TXN,1980-08-01,2.229166984558105
+96098,TXN,1980-08-04,2.25
+96099,TXN,1980-08-05,2.2682290077209477
+96100,TXN,1980-08-06,2.2994790077209477
+96101,TXN,1980-08-07,2.3880209922790527
+96102,TXN,1980-08-08,2.398437976837158
+96103,TXN,1980-08-11,2.5182290077209477
+96104,TXN,1980-08-12,2.447916984558105
+96105,TXN,1980-08-13,2.3880209922790527
+96106,TXN,1980-08-14,2.46875
+96107,TXN,1980-08-15,2.5182290077209477
+96108,TXN,1980-08-18,2.46875
+96109,TXN,1980-08-19,2.4401040077209477
+96110,TXN,1980-08-20,2.5
+96111,TXN,1980-08-21,2.539062976837158
+96112,TXN,1980-08-22,2.619791984558105
+96113,TXN,1980-08-25,2.619791984558105
+96114,TXN,1980-08-26,2.648437976837158
+96115,TXN,1980-08-27,2.609375
+96116,TXN,1980-08-28,2.5677080154418945
+96117,TXN,1980-08-29,2.5182290077209477
+96118,TXN,1980-09-02,2.4895830154418945
+96119,TXN,1980-09-03,2.5989580154418945
+96120,TXN,1980-09-04,2.648437976837158
+96121,TXN,1980-09-05,2.71875
+96122,TXN,1980-09-08,2.648437976837158
+96123,TXN,1980-09-09,2.6588540077209477
+96124,TXN,1980-09-10,2.6276040077209477
+96125,TXN,1980-09-11,2.6692709922790527
+96126,TXN,1980-09-12,2.619791984558105
+96127,TXN,1980-09-15,2.679687976837158
+96128,TXN,1980-09-16,2.71875
+96129,TXN,1980-09-17,2.8177080154418945
+96130,TXN,1980-09-18,2.7994790077209477
+96131,TXN,1980-09-19,2.898437976837158
+96132,TXN,1980-09-22,3.0
+96133,TXN,1980-09-23,2.9088540077209477
+96134,TXN,1980-09-24,2.8880209922790527
+96135,TXN,1980-09-25,2.7994790077209477
+96136,TXN,1980-09-26,2.679687976837158
+96137,TXN,1980-09-29,2.6380209922790527
+96138,TXN,1980-09-30,2.729166984558105
+96139,TXN,1980-10-01,2.7395830154418945
+96140,TXN,1980-10-02,2.75
+96141,TXN,1980-10-03,2.8098959922790527
+96142,TXN,1980-10-06,2.9088540077209477
+96143,TXN,1980-10-07,2.869791984558105
+96144,TXN,1980-10-08,2.9583330154418945
+96145,TXN,1980-10-09,2.898437976837158
+96146,TXN,1980-10-10,2.7994790077209477
+96147,TXN,1980-10-13,2.8776040077209477
+96148,TXN,1980-10-14,2.869791984558105
+96149,TXN,1980-10-15,2.8776040077209477
+96150,TXN,1980-10-16,2.859375
+96151,TXN,1980-10-17,2.859375
+96152,TXN,1980-10-20,2.898437976837158
+96153,TXN,1980-10-21,2.8489580154418945
+96154,TXN,1980-10-22,2.828125
+96155,TXN,1980-10-23,2.789062976837158
+96156,TXN,1980-10-24,2.7682290077209477
+96157,TXN,1980-10-27,2.697916984558105
+96158,TXN,1980-10-28,2.697916984558105
+96159,TXN,1980-10-29,2.6588540077209477
+96160,TXN,1980-10-30,2.5494790077209477
+96161,TXN,1980-10-31,2.5989580154418945
+96162,TXN,1980-11-03,2.6692709922790527
+96163,TXN,1980-11-05,2.8177080154418945
+96164,TXN,1980-11-06,2.75
+96165,TXN,1980-11-07,2.71875
+96166,TXN,1980-11-10,2.697916984558105
+96167,TXN,1980-11-11,2.729166984558105
+96168,TXN,1980-11-12,2.7994790077209477
+96169,TXN,1980-11-13,2.8489580154418945
+96170,TXN,1980-11-14,2.9192709922790527
+96171,TXN,1980-11-17,2.96875
+96172,TXN,1980-11-18,3.0
+96173,TXN,1980-11-19,2.9583330154418945
+96174,TXN,1980-11-20,2.9895830154418945
+96175,TXN,1980-11-21,2.947916984558105
+96176,TXN,1980-11-24,2.9401040077209477
+96177,TXN,1980-11-25,3.039062976837158
+96178,TXN,1980-11-26,3.0989580154418945
+96179,TXN,1980-11-28,3.119791984558105
+96180,TXN,1980-12-01,2.9583330154418945
+96181,TXN,1980-12-02,2.8880209922790527
+96182,TXN,1980-12-03,2.9088540077209477
+96183,TXN,1980-12-04,2.8177080154418945
+96184,TXN,1980-12-05,2.75
+96185,TXN,1980-12-08,2.6901040077209477
+96186,TXN,1980-12-09,2.6901040077209477
+96187,TXN,1980-12-10,2.6692709922790527
+96188,TXN,1980-12-11,2.5494790077209477
+96189,TXN,1980-12-12,2.609375
+96190,TXN,1980-12-15,2.619791984558105
+96191,TXN,1980-12-16,2.5989580154418945
+96192,TXN,1980-12-17,2.588541984558105
+96193,TXN,1980-12-18,2.507812976837158
+96194,TXN,1980-12-19,2.3880209922790527
+96195,TXN,1980-12-22,2.4192709922790527
+96196,TXN,1980-12-23,2.4401040077209477
+96197,TXN,1980-12-24,2.5182290077209477
+96198,TXN,1980-12-26,2.5598959922790527
+96199,TXN,1980-12-29,2.5677080154418945
+96200,TXN,1980-12-30,2.539062976837158
+96201,TXN,1980-12-31,2.5182290077209477
+96202,TXN,1981-01-02,2.5494790077209477
+96203,TXN,1981-01-05,2.588541984558105
+96204,TXN,1981-01-06,2.5989580154418945
+96205,TXN,1981-01-07,2.539062976837158
+96206,TXN,1981-01-08,2.447916984558105
+96207,TXN,1981-01-09,2.429687976837158
+96208,TXN,1981-01-12,2.4401040077209477
+96209,TXN,1981-01-13,2.429687976837158
+96210,TXN,1981-01-14,2.429687976837158
+96211,TXN,1981-01-15,2.4401040077209477
+96212,TXN,1981-01-16,2.447916984558105
+96213,TXN,1981-01-19,2.4192709922790527
+96214,TXN,1981-01-20,2.4088540077209477
+96215,TXN,1981-01-21,2.369791984558105
+96216,TXN,1981-01-22,2.3489580154418945
+96217,TXN,1981-01-23,2.328125
+96218,TXN,1981-01-26,2.328125
+96219,TXN,1981-01-27,2.3489580154418945
+96220,TXN,1981-01-28,2.3489580154418945
+96221,TXN,1981-01-29,2.3489580154418945
+96222,TXN,1981-01-30,2.2994790077209477
+96223,TXN,1981-02-02,2.25
+96224,TXN,1981-02-03,2.3177080154418945
+96225,TXN,1981-02-04,2.328125
+96226,TXN,1981-02-05,2.3880209922790527
+96227,TXN,1981-02-06,2.4088540077209477
+96228,TXN,1981-02-09,2.4088540077209477
+96229,TXN,1981-02-10,2.447916984558105
+96230,TXN,1981-02-11,2.4401040077209477
+96231,TXN,1981-02-12,2.4088540077209477
+96232,TXN,1981-02-13,2.4192709922790527
+96233,TXN,1981-02-17,2.429687976837158
+96234,TXN,1981-02-18,2.4088540077209477
+96235,TXN,1981-02-19,2.338541984558105
+96236,TXN,1981-02-20,2.2786459922790527
+96237,TXN,1981-02-23,2.2395830154418945
+96238,TXN,1981-02-24,2.289062976837158
+96239,TXN,1981-02-25,2.2786459922790527
+96240,TXN,1981-02-26,2.2682290077209477
+96241,TXN,1981-02-27,2.328125
+96242,TXN,1981-03-02,2.3880209922790527
+96243,TXN,1981-03-03,2.2994790077209477
+96244,TXN,1981-03-04,2.289062976837158
+96245,TXN,1981-03-05,2.257812976837158
+96246,TXN,1981-03-06,2.229166984558105
+96247,TXN,1981-03-09,2.2395830154418945
+96248,TXN,1981-03-10,2.229166984558105
+96249,TXN,1981-03-11,2.229166984558105
+96250,TXN,1981-03-12,2.3098959922790527
+96251,TXN,1981-03-13,2.3489580154418945
+96252,TXN,1981-03-16,2.3776040077209477
+96253,TXN,1981-03-17,2.4088540077209477
+96254,TXN,1981-03-18,2.4192709922790527
+96255,TXN,1981-03-19,2.4192709922790527
+96256,TXN,1981-03-20,2.4088540077209477
+96257,TXN,1981-03-23,2.479166984558105
+96258,TXN,1981-03-24,2.447916984558105
+96259,TXN,1981-03-25,2.479166984558105
+96260,TXN,1981-03-26,2.479166984558105
+96261,TXN,1981-03-27,2.447916984558105
+96262,TXN,1981-03-30,2.4088540077209477
+96263,TXN,1981-03-31,2.429687976837158
+96264,TXN,1981-04-01,2.4401040077209477
+96265,TXN,1981-04-02,2.4401040077209477
+96266,TXN,1981-04-03,2.4088540077209477
+96267,TXN,1981-04-06,2.3880209922790527
+96268,TXN,1981-04-07,2.359375
+96269,TXN,1981-04-08,2.3880209922790527
+96270,TXN,1981-04-09,2.4583330154418945
+96271,TXN,1981-04-10,2.539062976837158
+96272,TXN,1981-04-13,2.578125
+96273,TXN,1981-04-14,2.5286459922790527
+96274,TXN,1981-04-15,2.5286459922790527
+96275,TXN,1981-04-16,2.5
+96276,TXN,1981-04-20,2.5286459922790527
+96277,TXN,1981-04-21,2.5286459922790527
+96278,TXN,1981-04-22,2.539062976837158
+96279,TXN,1981-04-23,2.5286459922790527
+96280,TXN,1981-04-24,2.46875
+96281,TXN,1981-04-27,2.46875
+96282,TXN,1981-04-28,2.4088540077209477
+96283,TXN,1981-04-29,2.3098959922790527
+96284,TXN,1981-04-30,2.2994790077209477
+96285,TXN,1981-05-01,2.289062976837158
+96286,TXN,1981-05-04,2.2786459922790527
+96287,TXN,1981-05-05,2.2994790077209477
+96288,TXN,1981-05-06,2.2994790077209477
+96289,TXN,1981-05-07,2.3177080154418945
+96290,TXN,1981-05-08,2.3098959922790527
+96291,TXN,1981-05-11,2.2786459922790527
+96292,TXN,1981-05-12,2.2994790077209477
+96293,TXN,1981-05-13,2.2786459922790527
+96294,TXN,1981-05-14,2.2786459922790527
+96295,TXN,1981-05-15,2.2786459922790527
+96296,TXN,1981-05-18,2.289062976837158
+96297,TXN,1981-05-19,2.2994790077209477
+96298,TXN,1981-05-20,2.328125
+96299,TXN,1981-05-21,2.3489580154418945
+96300,TXN,1981-05-22,2.338541984558105
+96301,TXN,1981-05-26,2.4088540077209477
+96302,TXN,1981-05-27,2.46875
+96303,TXN,1981-05-28,2.5
+96304,TXN,1981-05-29,2.3880209922790527
+96305,TXN,1981-06-01,2.257812976837158
+96306,TXN,1981-06-02,2.2395830154418945
+96307,TXN,1981-06-03,2.2395830154418945
+96308,TXN,1981-06-04,2.1901040077209477
+96309,TXN,1981-06-05,2.21875
+96310,TXN,1981-06-08,2.2395830154418945
+96311,TXN,1981-06-09,2.25
+96312,TXN,1981-06-10,2.229166984558105
+96313,TXN,1981-06-11,2.257812976837158
+96314,TXN,1981-06-12,2.25
+96315,TXN,1981-06-15,2.2083330154418945
+96316,TXN,1981-06-16,2.0989580154418945
+96317,TXN,1981-06-17,2.0989580154418945
+96318,TXN,1981-06-18,2.0494790077209477
+96319,TXN,1981-06-19,2.0677080154418945
+96320,TXN,1981-06-22,2.078125
+96321,TXN,1981-06-23,2.0677080154418945
+96322,TXN,1981-06-24,2.0598959922790527
+96323,TXN,1981-06-25,2.0494790077209477
+96324,TXN,1981-06-26,2.0494790077209477
+96325,TXN,1981-06-29,2.0494790077209477
+96326,TXN,1981-06-30,2.0182290077209477
+96327,TXN,1981-07-01,2.007812976837158
+96328,TXN,1981-07-02,1.9583330154418943
+96329,TXN,1981-07-06,1.9479169845581052
+96330,TXN,1981-07-07,1.9401040077209477
+96331,TXN,1981-07-08,1.9296879768371584
+96332,TXN,1981-07-09,1.9401040077209477
+96333,TXN,1981-07-10,1.9296879768371584
+96334,TXN,1981-07-13,1.9088540077209477
+96335,TXN,1981-07-14,1.8697919845581052
+96336,TXN,1981-07-15,1.8776040077209477
+96337,TXN,1981-07-16,1.9088540077209477
+96338,TXN,1981-07-17,2.007812976837158
+96339,TXN,1981-07-20,1.9479169845581052
+96340,TXN,1981-07-21,1.9401040077209477
+96341,TXN,1981-07-22,1.9401040077209477
+96342,TXN,1981-07-23,1.9479169845581052
+96343,TXN,1981-07-24,1.96875
+96344,TXN,1981-07-27,1.9583330154418943
+96345,TXN,1981-07-28,1.9401040077209477
+96346,TXN,1981-07-29,1.9583330154418943
+96347,TXN,1981-07-30,1.9791669845581052
+96348,TXN,1981-07-31,1.9895830154418943
+96349,TXN,1981-08-03,1.9583330154418943
+96350,TXN,1981-08-04,1.9791669845581052
+96351,TXN,1981-08-05,2.007812976837158
+96352,TXN,1981-08-06,1.9895830154418943
+96353,TXN,1981-08-07,1.96875
+96354,TXN,1981-08-10,2.0
+96355,TXN,1981-08-11,2.007812976837158
+96356,TXN,1981-08-12,1.9895830154418943
+96357,TXN,1981-08-13,2.0
+96358,TXN,1981-08-14,1.9791669845581052
+96359,TXN,1981-08-17,1.96875
+96360,TXN,1981-08-18,1.9192709922790527
+96361,TXN,1981-08-19,1.9192709922790527
+96362,TXN,1981-08-20,1.8984379768371584
+96363,TXN,1981-08-21,1.828125
+96364,TXN,1981-08-24,1.7682290077209473
+96365,TXN,1981-08-25,1.7890629768371582
+96366,TXN,1981-08-26,1.7890629768371582
+96367,TXN,1981-08-27,1.7786459922790527
+96368,TXN,1981-08-28,1.7786459922790527
+96369,TXN,1981-08-31,1.7786459922790527
+96370,TXN,1981-09-01,1.7682290077209473
+96371,TXN,1981-09-02,1.7682290077209473
+96372,TXN,1981-09-03,1.7395830154418943
+96373,TXN,1981-09-04,1.7395830154418943
+96374,TXN,1981-09-08,1.7578129768371582
+96375,TXN,1981-09-09,1.7786459922790527
+96376,TXN,1981-09-10,1.8385419845581052
+96377,TXN,1981-09-11,1.8385419845581052
+96378,TXN,1981-09-14,1.8385419845581052
+96379,TXN,1981-09-15,1.8098959922790527
+96380,TXN,1981-09-16,1.7786459922790527
+96381,TXN,1981-09-17,1.75
+96382,TXN,1981-09-18,1.75
+96383,TXN,1981-09-21,1.8098959922790527
+96384,TXN,1981-09-22,1.7890629768371582
+96385,TXN,1981-09-23,1.7578129768371582
+96386,TXN,1981-09-24,1.75
+96387,TXN,1981-09-25,1.6979169845581057
+96388,TXN,1981-09-28,1.75
+96389,TXN,1981-09-29,1.75
+96390,TXN,1981-09-30,1.7291669845581057
+96391,TXN,1981-10-01,1.6979169845581057
+96392,TXN,1981-10-02,1.71875
+96393,TXN,1981-10-05,1.6901040077209473
+96394,TXN,1981-10-06,1.6796879768371582
+96395,TXN,1981-10-07,1.6979169845581057
+96396,TXN,1981-10-08,1.7395830154418943
+96397,TXN,1981-10-09,1.7395830154418943
+96398,TXN,1981-10-12,1.7682290077209473
+96399,TXN,1981-10-13,1.7890629768371582
+96400,TXN,1981-10-14,1.7291669845581057
+96401,TXN,1981-10-15,1.7291669845581057
+96402,TXN,1981-10-16,1.7291669845581057
+96403,TXN,1981-10-19,1.71875
+96404,TXN,1981-10-20,1.71875
+96405,TXN,1981-10-21,1.71875
+96406,TXN,1981-10-22,1.7083330154418943
+96407,TXN,1981-10-23,1.6692709922790527
+96408,TXN,1981-10-26,1.6901040077209473
+96409,TXN,1981-10-27,1.6979169845581057
+96410,TXN,1981-10-28,1.6979169845581057
+96411,TXN,1981-10-29,1.6692709922790527
+96412,TXN,1981-10-30,1.7083330154418943
+96413,TXN,1981-11-02,1.7395830154418943
+96414,TXN,1981-11-03,1.7578129768371582
+96415,TXN,1981-11-04,1.7291669845581057
+96416,TXN,1981-11-05,1.7083330154418943
+96417,TXN,1981-11-06,1.6979169845581057
+96418,TXN,1981-11-09,1.7395830154418943
+96419,TXN,1981-11-10,1.7083330154418943
+96420,TXN,1981-11-11,1.6901040077209473
+96421,TXN,1981-11-12,1.6901040077209473
+96422,TXN,1981-11-13,1.6484379768371582
+96423,TXN,1981-11-16,1.609375
+96424,TXN,1981-11-17,1.609375
+96425,TXN,1981-11-18,1.5677080154418943
+96426,TXN,1981-11-19,1.5677080154418943
+96427,TXN,1981-11-20,1.578125
+96428,TXN,1981-11-23,1.578125
+96429,TXN,1981-11-24,1.5885419845581057
+96430,TXN,1981-11-25,1.5885419845581057
+96431,TXN,1981-11-27,1.5989580154418943
+96432,TXN,1981-11-30,1.5989580154418943
+96433,TXN,1981-12-01,1.6276040077209473
+96434,TXN,1981-12-02,1.6484379768371582
+96435,TXN,1981-12-03,1.6692709922790527
+96436,TXN,1981-12-04,1.7083330154418943
+96437,TXN,1981-12-07,1.6796879768371582
+96438,TXN,1981-12-08,1.6692709922790527
+96439,TXN,1981-12-09,1.6692709922790527
+96440,TXN,1981-12-10,1.6692709922790527
+96441,TXN,1981-12-11,1.6276040077209473
+96442,TXN,1981-12-14,1.609375
+96443,TXN,1981-12-15,1.6276040077209473
+96444,TXN,1981-12-16,1.6276040077209473
+96445,TXN,1981-12-17,1.6276040077209473
+96446,TXN,1981-12-18,1.6484379768371582
+96447,TXN,1981-12-21,1.6796879768371582
+96448,TXN,1981-12-22,1.6979169845581057
+96449,TXN,1981-12-23,1.6979169845581057
+96450,TXN,1981-12-24,1.6979169845581057
+96451,TXN,1981-12-28,1.6901040077209473
+96452,TXN,1981-12-29,1.6796879768371582
+96453,TXN,1981-12-30,1.6979169845581057
+96454,TXN,1981-12-31,1.6770830154418943
+96455,TXN,1982-01-04,1.6901040077209473
+96456,TXN,1982-01-05,1.6302080154418943
+96457,TXN,1982-01-06,1.5885419845581057
+96458,TXN,1982-01-07,1.578125
+96459,TXN,1982-01-08,1.5911459922790527
+96460,TXN,1982-01-11,1.5755209922790527
+96461,TXN,1982-01-12,1.5208330154418943
+96462,TXN,1982-01-13,1.4739580154418943
+96463,TXN,1982-01-14,1.5
+96464,TXN,1982-01-15,1.5520830154418943
+96465,TXN,1982-01-18,1.5625
+96466,TXN,1982-01-19,1.5625
+96467,TXN,1982-01-20,1.5625
+96468,TXN,1982-01-21,1.5859379768371582
+96469,TXN,1982-01-22,1.5729169845581057
+96470,TXN,1982-01-25,1.5859379768371582
+96471,TXN,1982-01-26,1.6171879768371582
+96472,TXN,1982-01-27,1.6432290077209473
+96473,TXN,1982-01-28,1.6979169845581057
+96474,TXN,1982-01-29,1.6927080154418943
+96475,TXN,1982-02-01,1.640625
+96476,TXN,1982-02-02,1.65625
+96477,TXN,1982-02-03,1.6692709922790527
+96478,TXN,1982-02-04,1.6614580154418943
+96479,TXN,1982-02-05,1.6901040077209473
+96480,TXN,1982-02-08,1.6692709922790527
+96481,TXN,1982-02-09,1.6510419845581057
+96482,TXN,1982-02-10,1.6666669845581057
+96483,TXN,1982-02-11,1.6666669845581057
+96484,TXN,1982-02-12,1.6614580154418943
+96485,TXN,1982-02-16,1.6588540077209473
+96486,TXN,1982-02-17,1.6510419845581057
+96487,TXN,1982-02-18,1.6666669845581057
+96488,TXN,1982-02-19,1.6510419845581057
+96489,TXN,1982-02-22,1.6145830154418943
+96490,TXN,1982-02-23,1.6328129768371582
+96491,TXN,1982-02-24,1.6848959922790527
+96492,TXN,1982-02-25,1.7109379768371582
+96493,TXN,1982-02-26,1.7161459922790527
+96494,TXN,1982-03-01,1.765625
+96495,TXN,1982-03-02,1.7552080154418943
+96496,TXN,1982-03-03,1.7213540077209473
+96497,TXN,1982-03-04,1.6770830154418943
+96498,TXN,1982-03-05,1.6666669845581057
+96499,TXN,1982-03-08,1.59375
+96500,TXN,1982-03-09,1.6458330154418943
+96501,TXN,1982-03-10,1.6302080154418943
+96502,TXN,1982-03-11,1.5963540077209473
+96503,TXN,1982-03-12,1.5572919845581057
+96504,TXN,1982-03-15,1.5989580154418943
+96505,TXN,1982-03-16,1.609375
+96506,TXN,1982-03-17,1.6015629768371582
+96507,TXN,1982-03-18,1.6380209922790527
+96508,TXN,1982-03-19,1.6614580154418943
+96509,TXN,1982-03-22,1.7239580154418943
+96510,TXN,1982-03-23,1.7005209922790527
+96511,TXN,1982-03-24,1.6666669845581057
+96512,TXN,1982-03-25,1.640625
+96513,TXN,1982-03-26,1.6328129768371582
+96514,TXN,1982-03-29,1.6640629768371582
+96515,TXN,1982-03-30,1.6510419845581057
+96516,TXN,1982-03-31,1.640625
+96517,TXN,1982-04-01,1.6536459922790527
+96518,TXN,1982-04-02,1.6666669845581057
+96519,TXN,1982-04-05,1.671875
+96520,TXN,1982-04-06,1.7109379768371582
+96521,TXN,1982-04-07,1.71875
+96522,TXN,1982-04-08,1.7578129768371582
+96523,TXN,1982-04-12,1.75
+96524,TXN,1982-04-13,1.7604169845581057
+96525,TXN,1982-04-14,1.7473959922790527
+96526,TXN,1982-04-15,1.8098959922790527
+96527,TXN,1982-04-16,1.8177080154418943
+96528,TXN,1982-04-19,1.8515629768371584
+96529,TXN,1982-04-20,1.8411459922790527
+96530,TXN,1982-04-21,1.84375
+96531,TXN,1982-04-22,1.875
+96532,TXN,1982-04-23,1.9270830154418943
+96533,TXN,1982-04-26,1.9401040077209477
+96534,TXN,1982-04-27,1.8880209922790527
+96535,TXN,1982-04-28,1.8854169845581052
+96536,TXN,1982-04-29,1.875
+96537,TXN,1982-04-30,1.890625
+96538,TXN,1982-05-03,1.8958330154418943
+96539,TXN,1982-05-04,1.8958330154418943
+96540,TXN,1982-05-05,1.8645830154418943
+96541,TXN,1982-05-06,1.8359379768371584
+96542,TXN,1982-05-07,1.828125
+96543,TXN,1982-05-10,1.8385419845581052
+96544,TXN,1982-05-11,1.859375
+96545,TXN,1982-05-12,1.8619790077209477
+96546,TXN,1982-05-13,1.8515629768371584
+96547,TXN,1982-05-14,1.9010419845581052
+96548,TXN,1982-05-17,1.8671879768371584
+96549,TXN,1982-05-18,1.828125
+96550,TXN,1982-05-19,1.7604169845581057
+96551,TXN,1982-05-20,1.765625
+96552,TXN,1982-05-21,1.7890629768371582
+96553,TXN,1982-05-24,1.8072919845581052
+96554,TXN,1982-05-25,1.7916669845581057
+96555,TXN,1982-05-26,1.7604169845581057
+96556,TXN,1982-05-27,1.75
+96557,TXN,1982-05-28,1.7369790077209473
+96558,TXN,1982-06-01,1.734375
+96559,TXN,1982-06-02,1.765625
+96560,TXN,1982-06-03,1.7552080154418943
+96561,TXN,1982-06-04,1.6614580154418943
+96562,TXN,1982-06-07,1.6614580154418943
+96563,TXN,1982-06-08,1.6302080154418943
+96564,TXN,1982-06-09,1.6145830154418943
+96565,TXN,1982-06-10,1.6588540077209473
+96566,TXN,1982-06-11,1.7135419845581057
+96567,TXN,1982-06-14,1.6953129768371582
+96568,TXN,1982-06-15,1.703125
+96569,TXN,1982-06-16,1.7161459922790527
+96570,TXN,1982-06-17,1.703125
+96571,TXN,1982-06-18,1.6927080154418943
+96572,TXN,1982-06-21,1.7213540077209473
+96573,TXN,1982-06-22,1.7604169845581057
+96574,TXN,1982-06-23,1.8255209922790527
+96575,TXN,1982-06-24,1.78125
+96576,TXN,1982-06-25,1.7760419845581057
+96577,TXN,1982-06-28,1.7994790077209473
+96578,TXN,1982-06-29,1.8229169845581052
+96579,TXN,1982-06-30,1.8046879768371584
+96580,TXN,1982-07-01,1.7916669845581057
+96581,TXN,1982-07-02,1.7682290077209473
+96582,TXN,1982-07-06,1.78125
+96583,TXN,1982-07-07,1.796875
+96584,TXN,1982-07-08,1.8020830154418943
+96585,TXN,1982-07-09,1.8489580154418943
+96586,TXN,1982-07-12,1.8828129768371584
+96587,TXN,1982-07-13,1.8645830154418943
+96588,TXN,1982-07-14,1.8828129768371584
+96589,TXN,1982-07-15,1.9088540077209477
+96590,TXN,1982-07-16,1.9270830154418943
+96591,TXN,1982-07-19,1.9270830154418943
+96592,TXN,1982-07-20,1.9375
+96593,TXN,1982-07-21,1.9348959922790527
+96594,TXN,1982-07-22,1.9505209922790527
+96595,TXN,1982-07-23,1.9583330154418943
+96596,TXN,1982-07-26,1.9375
+96597,TXN,1982-07-27,1.8854169845581052
+96598,TXN,1982-07-28,1.8567709922790527
+96599,TXN,1982-07-29,1.8854169845581052
+96600,TXN,1982-07-30,1.8463540077209477
+96601,TXN,1982-08-02,1.8671879768371584
+96602,TXN,1982-08-03,1.8046879768371584
+96603,TXN,1982-08-04,1.7473959922790527
+96604,TXN,1982-08-05,1.7239580154418943
+96605,TXN,1982-08-06,1.6979169845581057
+96606,TXN,1982-08-09,1.7291669845581057
+96607,TXN,1982-08-10,1.71875
+96608,TXN,1982-08-11,1.6875
+96609,TXN,1982-08-12,1.6848959922790527
+96610,TXN,1982-08-13,1.7109379768371582
+96611,TXN,1982-08-16,1.7109379768371582
+96612,TXN,1982-08-17,1.7864580154418943
+96613,TXN,1982-08-18,1.7369790077209473
+96614,TXN,1982-08-19,1.7005209922790527
+96615,TXN,1982-08-20,1.7994790077209473
+96616,TXN,1982-08-23,1.875
+96617,TXN,1982-08-24,1.8567709922790527
+96618,TXN,1982-08-25,1.8541669845581052
+96619,TXN,1982-08-26,1.8697919845581052
+96620,TXN,1982-08-27,1.8541669845581052
+96621,TXN,1982-08-30,1.8697919845581052
+96622,TXN,1982-08-31,1.9010419845581052
+96623,TXN,1982-09-01,1.9270830154418943
+96624,TXN,1982-09-02,2.0182290077209477
+96625,TXN,1982-09-03,2.072916984558105
+96626,TXN,1982-09-07,2.0520830154418945
+96627,TXN,1982-09-08,2.0651040077209477
+96628,TXN,1982-09-09,2.0520830154418945
+96629,TXN,1982-09-10,2.0520830154418945
+96630,TXN,1982-09-13,2.104166984558105
+96631,TXN,1982-09-14,2.104166984558105
+96632,TXN,1982-09-15,2.0989580154418945
+96633,TXN,1982-09-16,2.109375
+96634,TXN,1982-09-17,2.057291984558105
+96635,TXN,1982-09-20,2.057291984558105
+96636,TXN,1982-09-21,2.1067709922790527
+96637,TXN,1982-09-22,2.041666984558105
+96638,TXN,1982-09-23,2.0442709922790527
+96639,TXN,1982-09-24,2.026041984558105
+96640,TXN,1982-09-27,2.046875
+96641,TXN,1982-09-28,1.96875
+96642,TXN,1982-09-29,1.9453129768371584
+96643,TXN,1982-09-30,1.9375
+96644,TXN,1982-10-01,1.9479169845581052
+96645,TXN,1982-10-04,1.9270830154418943
+96646,TXN,1982-10-05,1.9375
+96647,TXN,1982-10-06,2.088541984558105
+96648,TXN,1982-10-07,2.0833330154418945
+96649,TXN,1982-10-08,2.119791984558105
+96650,TXN,1982-10-11,2.242187976837158
+96651,TXN,1982-10-12,2.25
+96652,TXN,1982-10-13,2.2630209922790527
+96653,TXN,1982-10-14,2.2005209922790527
+96654,TXN,1982-10-15,2.2057290077209477
+96655,TXN,1982-10-18,2.291666984558105
+96656,TXN,1982-10-19,2.28125
+96657,TXN,1982-10-20,2.3802080154418945
+96658,TXN,1982-10-21,2.4114580154418945
+96659,TXN,1982-10-22,2.460937976837158
+96660,TXN,1982-10-25,2.359375
+96661,TXN,1982-10-26,2.5208330154418945
+96662,TXN,1982-10-27,2.447916984558105
+96663,TXN,1982-10-28,2.4114580154418945
+96664,TXN,1982-10-29,2.4114580154418945
+96665,TXN,1982-11-01,2.4739580154418945
+96666,TXN,1982-11-02,2.5338540077209477
+96667,TXN,1982-11-03,2.609375
+96668,TXN,1982-11-04,2.5755209922790527
+96669,TXN,1982-11-05,2.578125
+96670,TXN,1982-11-08,2.5833330154418945
+96671,TXN,1982-11-09,2.664062976837158
+96672,TXN,1982-11-10,2.682291984558105
+96673,TXN,1982-11-11,2.71875
+96674,TXN,1982-11-12,2.760416984558105
+96675,TXN,1982-11-15,2.65625
+96676,TXN,1982-11-16,2.604166984558105
+96677,TXN,1982-11-17,2.6848959922790527
+96678,TXN,1982-11-18,2.7942709922790527
+96679,TXN,1982-11-19,2.7708330154418945
+96680,TXN,1982-11-22,2.734375
+96681,TXN,1982-11-23,2.6770830154418945
+96682,TXN,1982-11-24,2.640625
+96683,TXN,1982-11-26,2.635416984558105
+96684,TXN,1982-11-29,2.6380209922790527
+96685,TXN,1982-11-30,2.820312976837158
+96686,TXN,1982-12-01,2.8567709922790527
+96687,TXN,1982-12-02,2.890625
+96688,TXN,1982-12-03,2.916666984558105
+96689,TXN,1982-12-06,3.072916984558105
+96690,TXN,1982-12-07,3.1536459922790527
+96691,TXN,1982-12-08,3.041666984558105
+96692,TXN,1982-12-09,2.921875
+96693,TXN,1982-12-10,2.822916984558105
+96694,TXN,1982-12-13,2.8723959922790527
+96695,TXN,1982-12-14,2.7395830154418945
+96696,TXN,1982-12-15,2.6875
+96697,TXN,1982-12-16,2.760416984558105
+96698,TXN,1982-12-17,2.8567709922790527
+96699,TXN,1982-12-20,2.7317709922790527
+96700,TXN,1982-12-21,2.7864580154418945
+96701,TXN,1982-12-22,2.869791984558105
+96702,TXN,1982-12-23,2.898437976837158
+96703,TXN,1982-12-27,2.9114580154418945
+96704,TXN,1982-12-28,2.8776040077209477
+96705,TXN,1982-12-29,2.835937976837158
+96706,TXN,1982-12-30,2.78125
+96707,TXN,1982-12-31,2.804687976837158
+96708,TXN,1983-01-03,2.7239580154418945
+96709,TXN,1983-01-04,2.760416984558105
+96710,TXN,1983-01-05,2.682291984558105
+96711,TXN,1983-01-06,2.776041984558105
+96712,TXN,1983-01-07,2.8333330154418945
+96713,TXN,1983-01-10,2.8177080154418945
+96714,TXN,1983-01-11,2.7708330154418945
+96715,TXN,1983-01-12,2.820312976837158
+96716,TXN,1983-01-13,2.8645830154418945
+96717,TXN,1983-01-14,3.0833330154418945
+96718,TXN,1983-01-17,3.148437976837158
+96719,TXN,1983-01-18,3.229166984558105
+96720,TXN,1983-01-19,3.182291984558105
+96721,TXN,1983-01-20,3.1927080154418945
+96722,TXN,1983-01-21,3.213541984558105
+96723,TXN,1983-01-24,3.182291984558105
+96724,TXN,1983-01-25,3.34375
+96725,TXN,1983-01-26,3.328125
+96726,TXN,1983-01-27,3.354166984558105
+96727,TXN,1983-01-28,3.4348959922790527
+96728,TXN,1983-01-31,3.6666669845581055
+96729,TXN,1983-02-01,3.5208330154418945
+96730,TXN,1983-02-02,3.46875
+96731,TXN,1983-02-03,3.5026040077209477
+96732,TXN,1983-02-04,3.6458330154418954
+96733,TXN,1983-02-07,3.5677080154418945
+96734,TXN,1983-02-08,3.479166984558105
+96735,TXN,1983-02-09,3.375
+96736,TXN,1983-02-10,3.414062976837158
+96737,TXN,1983-02-11,3.4583330154418945
+96738,TXN,1983-02-14,3.5911459922790527
+96739,TXN,1983-02-15,3.541666984558105
+96740,TXN,1983-02-16,3.507812976837158
+96741,TXN,1983-02-17,3.5625
+96742,TXN,1983-02-18,3.5755209922790527
+96743,TXN,1983-02-22,3.354166984558105
+96744,TXN,1983-02-23,3.322916984558105
+96745,TXN,1983-02-24,3.447916984558105
+96746,TXN,1983-02-25,3.359375
+96747,TXN,1983-02-28,3.260416984558105
+96748,TXN,1983-03-01,3.2708330154418945
+96749,TXN,1983-03-02,3.2395830154418945
+96750,TXN,1983-03-03,3.3020830154418945
+96751,TXN,1983-03-04,3.2864580154418945
+96752,TXN,1983-03-07,3.3098959922790527
+96753,TXN,1983-03-08,3.273437976837158
+96754,TXN,1983-03-09,3.3151040077209477
+96755,TXN,1983-03-10,3.34375
+96756,TXN,1983-03-11,3.338541984558105
+96757,TXN,1983-03-14,3.3489580154418945
+96758,TXN,1983-03-15,3.367187976837158
+96759,TXN,1983-03-16,3.354166984558105
+96760,TXN,1983-03-17,3.390625
+96761,TXN,1983-03-18,3.4427080154418945
+96762,TXN,1983-03-21,3.5
+96763,TXN,1983-03-22,3.4375
+96764,TXN,1983-03-23,3.5026040077209477
+96765,TXN,1983-03-24,3.5
+96766,TXN,1983-03-25,3.5208330154418945
+96767,TXN,1983-03-28,3.515625
+96768,TXN,1983-03-29,3.4739580154418945
+96769,TXN,1983-03-30,3.510416984558105
+96770,TXN,1983-03-31,3.421875
+96771,TXN,1983-04-04,3.421875
+96772,TXN,1983-04-05,3.3723959922790527
+96773,TXN,1983-04-06,3.3776040077209477
+96774,TXN,1983-04-07,3.3958330154418945
+96775,TXN,1983-04-08,3.354166984558105
+96776,TXN,1983-04-11,3.322916984558105
+96777,TXN,1983-04-12,3.398437976837158
+96778,TXN,1983-04-13,3.4270830154418945
+96779,TXN,1983-04-14,3.421875
+96780,TXN,1983-04-15,3.4114580154418945
+96781,TXN,1983-04-18,3.4088540077209477
+96782,TXN,1983-04-19,3.322916984558105
+96783,TXN,1983-04-20,3.338541984558105
+96784,TXN,1983-04-21,3.104166984558105
+96785,TXN,1983-04-22,3.0364580154418945
+96786,TXN,1983-04-25,3.0130209922790527
+96787,TXN,1983-04-26,3.03125
+96788,TXN,1983-04-27,3.039062976837158
+96789,TXN,1983-04-28,3.015625
+96790,TXN,1983-04-29,2.9739580154418945
+96791,TXN,1983-05-02,2.9348959922790527
+96792,TXN,1983-05-03,3.0
+96793,TXN,1983-05-04,3.0442709922790527
+96794,TXN,1983-05-05,3.171875
+96795,TXN,1983-05-06,3.273437976837158
+96796,TXN,1983-05-09,3.25
+96797,TXN,1983-05-10,3.244791984558105
+96798,TXN,1983-05-11,3.15625
+96799,TXN,1983-05-12,3.15625
+96800,TXN,1983-05-13,3.140625
+96801,TXN,1983-05-16,3.0963540077209477
+96802,TXN,1983-05-17,3.104166984558105
+96803,TXN,1983-05-18,3.1145830154418945
+96804,TXN,1983-05-19,3.0911459922790527
+96805,TXN,1983-05-20,3.1770830154418945
+96806,TXN,1983-05-23,3.229166984558105
+96807,TXN,1983-05-24,3.2838540077209477
+96808,TXN,1983-05-25,3.296875
+96809,TXN,1983-05-26,3.276041984558105
+96810,TXN,1983-05-27,3.25
+96811,TXN,1983-05-31,3.1848959922790527
+96812,TXN,1983-06-01,3.195312976837158
+96813,TXN,1983-06-02,3.2708330154418945
+96814,TXN,1983-06-03,3.385416984558105
+96815,TXN,1983-06-06,3.5
+96816,TXN,1983-06-07,3.460937976837158
+96817,TXN,1983-06-08,3.4036459922790527
+96818,TXN,1983-06-09,3.3333330154418945
+96819,TXN,1983-06-10,3.2864580154418945
+96820,TXN,1983-06-13,2.463541984558105
+96821,TXN,1983-06-14,2.229166984558105
+96822,TXN,1983-06-15,2.3958330154418945
+96823,TXN,1983-06-16,2.4869790077209477
+96824,TXN,1983-06-17,2.421875
+96825,TXN,1983-06-20,2.375
+96826,TXN,1983-06-21,2.4505209922790527
+96827,TXN,1983-06-22,2.4583330154418945
+96828,TXN,1983-06-23,2.5520830154418945
+96829,TXN,1983-06-24,2.570312976837158
+96830,TXN,1983-06-27,2.554687976837158
+96831,TXN,1983-06-28,2.416666984558105
+96832,TXN,1983-06-29,2.4973959922790527
+96833,TXN,1983-06-30,2.4817709922790527
+96834,TXN,1983-07-01,2.4739580154418945
+96835,TXN,1983-07-05,2.46875
+96836,TXN,1983-07-06,2.5651040077209477
+96837,TXN,1983-07-07,2.5208330154418945
+96838,TXN,1983-07-08,2.5208330154418945
+96839,TXN,1983-07-11,2.541666984558105
+96840,TXN,1983-07-12,2.546875
+96841,TXN,1983-07-13,2.5911459922790527
+96842,TXN,1983-07-14,2.635416984558105
+96843,TXN,1983-07-15,2.609375
+96844,TXN,1983-07-18,2.7057290077209477
+96845,TXN,1983-07-19,2.6614580154418945
+96846,TXN,1983-07-20,2.7239580154418945
+96847,TXN,1983-07-21,2.713541984558105
+96848,TXN,1983-07-22,2.682291984558105
+96849,TXN,1983-07-25,2.46875
+96850,TXN,1983-07-26,2.5182290077209477
+96851,TXN,1983-07-27,2.4088540077209477
+96852,TXN,1983-07-28,2.260416984558105
+96853,TXN,1983-07-29,2.276041984558105
+96854,TXN,1983-08-01,2.2708330154418945
+96855,TXN,1983-08-02,2.28125
+96856,TXN,1983-08-03,2.291666984558105
+96857,TXN,1983-08-04,2.2239580154418945
+96858,TXN,1983-08-05,2.1875
+96859,TXN,1983-08-08,2.135416984558105
+96860,TXN,1983-08-09,2.234375
+96861,TXN,1983-08-10,2.2395830154418945
+96862,TXN,1983-08-11,2.213541984558105
+96863,TXN,1983-08-12,2.213541984558105
+96864,TXN,1983-08-15,2.25
+96865,TXN,1983-08-16,2.21875
+96866,TXN,1983-08-17,2.2630209922790527
+96867,TXN,1983-08-18,2.2864580154418945
+96868,TXN,1983-08-19,2.304687976837158
+96869,TXN,1983-08-22,2.320312976837158
+96870,TXN,1983-08-23,2.3958330154418945
+96871,TXN,1983-08-24,2.3802080154418945
+96872,TXN,1983-08-25,2.382812976837158
+96873,TXN,1983-08-26,2.385416984558105
+96874,TXN,1983-08-29,2.385416984558105
+96875,TXN,1983-08-30,2.367187976837158
+96876,TXN,1983-08-31,2.421875
+96877,TXN,1983-09-01,2.414062976837158
+96878,TXN,1983-09-02,2.3958330154418945
+96879,TXN,1983-09-06,2.4375
+96880,TXN,1983-09-07,2.4505209922790527
+96881,TXN,1983-09-08,2.4427080154418945
+96882,TXN,1983-09-09,2.463541984558105
+96883,TXN,1983-09-12,2.4192709922790527
+96884,TXN,1983-09-13,2.4375
+96885,TXN,1983-09-14,2.492187976837158
+96886,TXN,1983-09-15,2.526041984558105
+96887,TXN,1983-09-16,2.5677080154418945
+96888,TXN,1983-09-19,2.546875
+96889,TXN,1983-09-20,2.479166984558105
+96890,TXN,1983-09-21,2.432291984558105
+96891,TXN,1983-09-22,2.4427080154418945
+96892,TXN,1983-09-23,2.375
+96893,TXN,1983-09-26,2.3333330154418945
+96894,TXN,1983-09-27,2.385416984558105
+96895,TXN,1983-09-28,2.4244790077209477
+96896,TXN,1983-09-29,2.375
+96897,TXN,1983-09-30,2.3645830154418945
+96898,TXN,1983-10-03,2.338541984558105
+96899,TXN,1983-10-04,2.369791984558105
+96900,TXN,1983-10-05,2.416666984558105
+96901,TXN,1983-10-06,2.40625
+96902,TXN,1983-10-07,2.40625
+96903,TXN,1983-10-10,2.463541984558105
+96904,TXN,1983-10-11,2.484375
+96905,TXN,1983-10-12,2.5598959922790527
+96906,TXN,1983-10-13,2.541666984558105
+96907,TXN,1983-10-14,2.510416984558105
+96908,TXN,1983-10-17,2.5208330154418945
+96909,TXN,1983-10-18,2.479166984558105
+96910,TXN,1983-10-19,2.4244790077209477
+96911,TXN,1983-10-20,2.3645830154418945
+96912,TXN,1983-10-21,2.296875
+96913,TXN,1983-10-24,2.335937976837158
+96914,TXN,1983-10-25,2.3567709922790527
+96915,TXN,1983-10-26,2.260416984558105
+96916,TXN,1983-10-27,2.213541984558105
+96917,TXN,1983-10-28,2.119791984558105
+96918,TXN,1983-10-31,2.59375
+96919,TXN,1983-11-01,2.6458330154418945
+96920,TXN,1983-11-02,2.6770830154418945
+96921,TXN,1983-11-03,2.6380209922790527
+96922,TXN,1983-11-04,2.6276040077209477
+96923,TXN,1983-11-07,2.651041984558105
+96924,TXN,1983-11-08,2.617187976837158
+96925,TXN,1983-11-09,2.632812976837158
+96926,TXN,1983-11-10,2.7057290077209477
+96927,TXN,1983-11-11,2.822916984558105
+96928,TXN,1983-11-14,2.789062976837158
+96929,TXN,1983-11-15,2.7838540077209477
+96930,TXN,1983-11-16,2.854166984558105
+96931,TXN,1983-11-17,2.8645830154418945
+96932,TXN,1983-11-18,2.807291984558105
+96933,TXN,1983-11-21,2.828125
+96934,TXN,1983-11-22,2.776041984558105
+96935,TXN,1983-11-23,2.796875
+96936,TXN,1983-11-25,2.791666984558105
+96937,TXN,1983-11-28,2.8125
+96938,TXN,1983-11-29,2.8567709922790527
+96939,TXN,1983-11-30,2.791666984558105
+96940,TXN,1983-12-01,2.8177080154418945
+96941,TXN,1983-12-02,2.8333330154418945
+96942,TXN,1983-12-05,2.838541984558105
+96943,TXN,1983-12-06,2.807291984558105
+96944,TXN,1983-12-07,2.789062976837158
+96945,TXN,1983-12-08,2.791666984558105
+96946,TXN,1983-12-09,2.78125
+96947,TXN,1983-12-12,2.8177080154418945
+96948,TXN,1983-12-13,2.8307290077209477
+96949,TXN,1983-12-14,2.8098959922790527
+96950,TXN,1983-12-15,2.8177080154418945
+96951,TXN,1983-12-16,2.838541984558105
+96952,TXN,1983-12-19,2.8463540077209477
+96953,TXN,1983-12-20,2.8489580154418945
+96954,TXN,1983-12-21,2.901041984558105
+96955,TXN,1983-12-22,2.898437976837158
+96956,TXN,1983-12-23,2.9036459922790527
+96957,TXN,1983-12-27,2.8776040077209477
+96958,TXN,1983-12-28,2.869791984558105
+96959,TXN,1983-12-29,2.8880209922790527
+96960,TXN,1983-12-30,2.8880209922790527
+96961,TXN,1984-01-03,2.914062976837158
+96962,TXN,1984-01-04,2.953125
+96963,TXN,1984-01-05,2.9817709922790527
+96964,TXN,1984-01-06,2.9739580154418945
+96965,TXN,1984-01-09,2.9375
+96966,TXN,1984-01-10,2.90625
+96967,TXN,1984-01-11,2.8958330154418945
+96968,TXN,1984-01-12,2.901041984558105
+96969,TXN,1984-01-13,2.890625
+96970,TXN,1984-01-16,2.9244790077209477
+96971,TXN,1984-01-17,2.96875
+96972,TXN,1984-01-18,2.9401040077209477
+96973,TXN,1984-01-19,2.8880209922790527
+96974,TXN,1984-01-20,2.890625
+96975,TXN,1984-01-23,2.835937976837158
+96976,TXN,1984-01-24,2.8489580154418945
+96977,TXN,1984-01-25,2.838541984558105
+96978,TXN,1984-01-26,2.8020830154418945
+96979,TXN,1984-01-27,2.7395830154418945
+96980,TXN,1984-01-30,2.697916984558105
+96981,TXN,1984-01-31,2.697916984558105
+96982,TXN,1984-02-01,2.6458330154418945
+96983,TXN,1984-02-02,2.6875
+96984,TXN,1984-02-03,2.6458330154418945
+96985,TXN,1984-02-06,2.541666984558105
+96986,TXN,1984-02-07,2.617187976837158
+96987,TXN,1984-02-08,2.5625
+96988,TXN,1984-02-09,2.6536459922790527
+96989,TXN,1984-02-10,2.6458330154418945
+96990,TXN,1984-02-13,2.65625
+96991,TXN,1984-02-14,2.7317709922790527
+96992,TXN,1984-02-15,2.6770830154418945
+96993,TXN,1984-02-16,2.6875
+96994,TXN,1984-02-17,2.635416984558105
+96995,TXN,1984-02-21,2.625
+96996,TXN,1984-02-22,2.6380209922790527
+96997,TXN,1984-02-23,2.6692709922790527
+96998,TXN,1984-02-24,2.695312976837158
+96999,TXN,1984-02-27,2.6770830154418945
+97000,TXN,1984-02-28,2.640625
+97001,TXN,1984-02-29,2.6770830154418945
+97002,TXN,1984-03-01,2.7161459922790527
+97003,TXN,1984-03-02,2.7161459922790527
+97004,TXN,1984-03-05,2.697916984558105
+97005,TXN,1984-03-06,2.6744790077209477
+97006,TXN,1984-03-07,2.6067709922790527
+97007,TXN,1984-03-08,2.601562976837158
+97008,TXN,1984-03-09,2.619791984558105
+97009,TXN,1984-03-12,2.6744790077209477
+97010,TXN,1984-03-13,2.6927080154418945
+97011,TXN,1984-03-14,2.7552080154418945
+97012,TXN,1984-03-15,2.760416984558105
+97013,TXN,1984-03-16,2.789062976837158
+97014,TXN,1984-03-19,2.78125
+97015,TXN,1984-03-20,2.804687976837158
+97016,TXN,1984-03-21,2.807291984558105
+97017,TXN,1984-03-22,2.791666984558105
+97018,TXN,1984-03-23,2.9036459922790527
+97019,TXN,1984-03-26,2.90625
+97020,TXN,1984-03-27,2.8645830154418945
+97021,TXN,1984-03-28,2.916666984558105
+97022,TXN,1984-03-29,2.890625
+97023,TXN,1984-03-30,2.875
+97024,TXN,1984-04-02,2.8489580154418945
+97025,TXN,1984-04-03,2.8125
+97026,TXN,1984-04-04,2.7942709922790527
+97027,TXN,1984-04-05,2.6770830154418945
+97028,TXN,1984-04-06,2.697916984558105
+97029,TXN,1984-04-09,2.703125
+97030,TXN,1984-04-10,2.7005209922790527
+97031,TXN,1984-04-11,2.666666984558105
+97032,TXN,1984-04-12,2.7395830154418945
+97033,TXN,1984-04-13,2.776041984558105
+97034,TXN,1984-04-16,2.8489580154418945
+97035,TXN,1984-04-17,2.8645830154418945
+97036,TXN,1984-04-18,2.8411459922790527
+97037,TXN,1984-04-19,2.8776040077209477
+97038,TXN,1984-04-23,2.890625
+97039,TXN,1984-04-24,2.869791984558105
+97040,TXN,1984-04-25,2.914062976837158
+97041,TXN,1984-04-26,2.953125
+97042,TXN,1984-04-27,2.963541984558105
+97043,TXN,1984-04-30,3.072916984558105
+97044,TXN,1984-05-01,3.088541984558105
+97045,TXN,1984-05-02,3.0755209922790527
+97046,TXN,1984-05-03,3.070312976837158
+97047,TXN,1984-05-04,2.994791984558105
+97048,TXN,1984-05-07,3.0
+97049,TXN,1984-05-08,3.0208330154418945
+97050,TXN,1984-05-09,3.0
+97051,TXN,1984-05-10,3.007812976837158
+97052,TXN,1984-05-11,2.979166984558105
+97053,TXN,1984-05-14,2.96875
+97054,TXN,1984-05-15,2.96875
+97055,TXN,1984-05-16,2.9739580154418945
+97056,TXN,1984-05-17,2.9114580154418945
+97057,TXN,1984-05-18,2.869791984558105
+97058,TXN,1984-05-21,2.8932290077209477
+97059,TXN,1984-05-22,2.867187976837158
+97060,TXN,1984-05-23,2.8645830154418945
+97061,TXN,1984-05-24,2.8125
+97062,TXN,1984-05-25,2.75
+97063,TXN,1984-05-29,2.697916984558105
+97064,TXN,1984-05-30,2.7005209922790527
+97065,TXN,1984-05-31,2.713541984558105
+97066,TXN,1984-06-01,2.744791984558105
+97067,TXN,1984-06-04,2.7630209922790527
+97068,TXN,1984-06-05,2.7786459922790527
+97069,TXN,1984-06-06,2.78125
+97070,TXN,1984-06-07,2.760416984558105
+97071,TXN,1984-06-08,2.7213540077209477
+97072,TXN,1984-06-11,2.671875
+97073,TXN,1984-06-12,2.671875
+97074,TXN,1984-06-13,2.682291984558105
+97075,TXN,1984-06-14,2.609375
+97076,TXN,1984-06-15,2.585937976837158
+97077,TXN,1984-06-18,2.625
+97078,TXN,1984-06-19,2.604166984558105
+97079,TXN,1984-06-20,2.679687976837158
+97080,TXN,1984-06-21,2.6927080154418945
+97081,TXN,1984-06-22,2.7005209922790527
+97082,TXN,1984-06-25,2.7213540077209477
+97083,TXN,1984-06-26,2.6770830154418945
+97084,TXN,1984-06-27,2.666666984558105
+97085,TXN,1984-06-28,2.703125
+97086,TXN,1984-06-29,2.682291984558105
+97087,TXN,1984-07-02,2.6875
+97088,TXN,1984-07-03,2.666666984558105
+97089,TXN,1984-07-05,2.640625
+97090,TXN,1984-07-06,2.617187976837158
+97091,TXN,1984-07-09,2.6145830154418945
+97092,TXN,1984-07-10,2.578125
+97093,TXN,1984-07-11,2.554687976837158
+97094,TXN,1984-07-12,2.479166984558105
+97095,TXN,1984-07-13,2.4713540077209477
+97096,TXN,1984-07-16,2.4583330154418945
+97097,TXN,1984-07-17,2.453125
+97098,TXN,1984-07-18,2.484375
+97099,TXN,1984-07-19,2.4869790077209477
+97100,TXN,1984-07-20,2.463541984558105
+97101,TXN,1984-07-23,2.445312976837158
+97102,TXN,1984-07-24,2.398437976837158
+97103,TXN,1984-07-25,2.401041984558105
+97104,TXN,1984-07-26,2.453125
+97105,TXN,1984-07-27,2.539062976837158
+97106,TXN,1984-07-30,2.4583330154418945
+97107,TXN,1984-07-31,2.4661459922790527
+97108,TXN,1984-08-01,2.5598959922790527
+97109,TXN,1984-08-02,2.6432290077209477
+97110,TXN,1984-08-03,2.8333330154418945
+97111,TXN,1984-08-06,2.822916984558105
+97112,TXN,1984-08-07,2.820312976837158
+97113,TXN,1984-08-08,2.838541984558105
+97114,TXN,1984-08-09,2.890625
+97115,TXN,1984-08-10,2.916666984558105
+97116,TXN,1984-08-13,2.953125
+97117,TXN,1984-08-14,2.9036459922790527
+97118,TXN,1984-08-15,2.932291984558105
+97119,TXN,1984-08-16,2.9505209922790527
+97120,TXN,1984-08-17,2.9375
+97121,TXN,1984-08-20,2.96875
+97122,TXN,1984-08-21,3.0364580154418945
+97123,TXN,1984-08-22,3.010416984558105
+97124,TXN,1984-08-23,3.041666984558105
+97125,TXN,1984-08-24,3.03125
+97126,TXN,1984-08-27,2.9817709922790527
+97127,TXN,1984-08-28,3.0182290077209477
+97128,TXN,1984-08-29,3.0208330154418945
+97129,TXN,1984-08-30,3.015625
+97130,TXN,1984-08-31,3.007812976837158
+97131,TXN,1984-09-04,2.992187976837158
+97132,TXN,1984-09-05,2.9869790077209477
+97133,TXN,1984-09-06,3.0026040077209477
+97134,TXN,1984-09-07,2.9270830154418945
+97135,TXN,1984-09-10,2.947916984558105
+97136,TXN,1984-09-11,2.8125
+97137,TXN,1984-09-12,2.671875
+97138,TXN,1984-09-13,2.744791984558105
+97139,TXN,1984-09-14,2.8177080154418945
+97140,TXN,1984-09-17,2.8333330154418945
+97141,TXN,1984-09-18,2.7708330154418945
+97142,TXN,1984-09-19,2.65625
+97143,TXN,1984-09-20,2.7083330154418945
+97144,TXN,1984-09-21,2.7083330154418945
+97145,TXN,1984-09-24,2.703125
+97146,TXN,1984-09-25,2.697916984558105
+97147,TXN,1984-09-26,2.5989580154418945
+97148,TXN,1984-09-27,2.5989580154418945
+97149,TXN,1984-09-28,2.5989580154418945
+97150,TXN,1984-10-01,2.5911459922790527
+97151,TXN,1984-10-02,2.5833330154418945
+97152,TXN,1984-10-03,2.5833330154418945
+97153,TXN,1984-10-04,2.588541984558105
+97154,TXN,1984-10-05,2.5677080154418945
+97155,TXN,1984-10-08,2.5963540077209477
+97156,TXN,1984-10-09,2.609375
+97157,TXN,1984-10-10,2.695312976837158
+97158,TXN,1984-10-11,2.640625
+97159,TXN,1984-10-12,2.6458330154418945
+97160,TXN,1984-10-15,2.695312976837158
+97161,TXN,1984-10-16,2.695312976837158
+97162,TXN,1984-10-17,2.6875
+97163,TXN,1984-10-18,2.7161459922790527
+97164,TXN,1984-10-19,2.734375
+97165,TXN,1984-10-22,2.744791984558105
+97166,TXN,1984-10-23,2.765625
+97167,TXN,1984-10-24,2.7395830154418945
+97168,TXN,1984-10-25,2.6380209922790527
+97169,TXN,1984-10-26,2.5833330154418945
+97170,TXN,1984-10-29,2.609375
+97171,TXN,1984-10-30,2.6302080154418945
+97172,TXN,1984-10-31,2.6119790077209477
+97173,TXN,1984-11-01,2.5625
+97174,TXN,1984-11-02,2.541666984558105
+97175,TXN,1984-11-05,2.5807290077209477
+97176,TXN,1984-11-06,2.6145830154418945
+97177,TXN,1984-11-07,2.588541984558105
+97178,TXN,1984-11-08,2.572916984558105
+97179,TXN,1984-11-09,2.5651040077209477
+97180,TXN,1984-11-12,2.5677080154418945
+97181,TXN,1984-11-13,2.546875
+97182,TXN,1984-11-14,2.539062976837158
+97183,TXN,1984-11-15,2.546875
+97184,TXN,1984-11-16,2.5182290077209477
+97185,TXN,1984-11-19,2.5286459922790527
+97186,TXN,1984-11-20,2.526041984558105
+97187,TXN,1984-11-21,2.5130209922790527
+97188,TXN,1984-11-23,2.5520830154418945
+97189,TXN,1984-11-26,2.5520830154418945
+97190,TXN,1984-11-27,2.5
+97191,TXN,1984-11-28,2.4661459922790527
+97192,TXN,1984-11-29,2.460937976837158
+97193,TXN,1984-11-30,2.460937976837158
+97194,TXN,1984-12-03,2.476562976837158
+97195,TXN,1984-12-04,2.4661459922790527
+97196,TXN,1984-12-05,2.4557290077209477
+97197,TXN,1984-12-06,2.4895830154418945
+97198,TXN,1984-12-07,2.4713540077209477
+97199,TXN,1984-12-10,2.3619790077209477
+97200,TXN,1984-12-11,2.369791984558105
+97201,TXN,1984-12-12,2.369791984558105
+97202,TXN,1984-12-13,2.3333330154418945
+97203,TXN,1984-12-14,2.3489580154418945
+97204,TXN,1984-12-17,2.359375
+97205,TXN,1984-12-18,2.463541984558105
+97206,TXN,1984-12-19,2.4505209922790527
+97207,TXN,1984-12-20,2.432291984558105
+97208,TXN,1984-12-21,2.416666984558105
+97209,TXN,1984-12-24,2.445312976837158
+97210,TXN,1984-12-26,2.445312976837158
+97211,TXN,1984-12-27,2.4427080154418945
+97212,TXN,1984-12-28,2.463541984558105
+97213,TXN,1984-12-31,2.4895830154418945
+97214,TXN,1985-01-02,2.4505209922790527
+97215,TXN,1985-01-03,2.4505209922790527
+97216,TXN,1985-01-04,2.421875
+97217,TXN,1985-01-07,2.4375
+97218,TXN,1985-01-08,2.4270830154418945
+97219,TXN,1985-01-09,2.453125
+97220,TXN,1985-01-10,2.5598959922790527
+97221,TXN,1985-01-11,2.557291984558105
+97222,TXN,1985-01-14,2.5833330154418945
+97223,TXN,1985-01-15,2.5963540077209477
+97224,TXN,1985-01-16,2.625
+97225,TXN,1985-01-17,2.59375
+97226,TXN,1985-01-18,2.604166984558105
+97227,TXN,1985-01-21,2.640625
+97228,TXN,1985-01-22,2.7005209922790527
+97229,TXN,1985-01-23,2.744791984558105
+97230,TXN,1985-01-24,2.7213540077209477
+97231,TXN,1985-01-25,2.7239580154418945
+97232,TXN,1985-01-28,2.6901040077209477
+97233,TXN,1985-01-29,2.710937976837158
+97234,TXN,1985-01-30,2.6875
+97235,TXN,1985-01-31,2.697916984558105
+97236,TXN,1985-02-01,2.6692709922790527
+97237,TXN,1985-02-04,2.6770830154418945
+97238,TXN,1985-02-05,2.6432290077209477
+97239,TXN,1985-02-06,2.6432290077209477
+97240,TXN,1985-02-07,2.5989580154418945
+97241,TXN,1985-02-08,2.585937976837158
+97242,TXN,1985-02-11,2.609375
+97243,TXN,1985-02-12,2.5364580154418945
+97244,TXN,1985-02-13,2.546875
+97245,TXN,1985-02-14,2.4869790077209477
+97246,TXN,1985-02-15,2.46875
+97247,TXN,1985-02-19,2.4375
+97248,TXN,1985-02-20,2.476562976837158
+97249,TXN,1985-02-21,2.4661459922790527
+97250,TXN,1985-02-22,2.453125
+97251,TXN,1985-02-25,2.2838540077209477
+97252,TXN,1985-02-26,2.335937976837158
+97253,TXN,1985-02-27,2.3489580154418945
+97254,TXN,1985-02-28,2.320312976837158
+97255,TXN,1985-03-01,2.3177080154418945
+97256,TXN,1985-03-04,2.304687976837158
+97257,TXN,1985-03-05,2.28125
+97258,TXN,1985-03-06,2.203125
+97259,TXN,1985-03-07,2.2526040077209477
+97260,TXN,1985-03-08,2.265625
+97261,TXN,1985-03-11,2.2473959922790527
+97262,TXN,1985-03-12,2.265625
+97263,TXN,1985-03-13,2.2395830154418945
+97264,TXN,1985-03-14,2.265625
+97265,TXN,1985-03-15,2.2786459922790527
+97266,TXN,1985-03-18,2.2864580154418945
+97267,TXN,1985-03-19,2.338541984558105
+97268,TXN,1985-03-20,2.3177080154418945
+97269,TXN,1985-03-21,2.2994790077209477
+97270,TXN,1985-03-22,2.2994790077209477
+97271,TXN,1985-03-25,2.28125
+97272,TXN,1985-03-26,2.3177080154418945
+97273,TXN,1985-03-27,2.3463540077209477
+97274,TXN,1985-03-28,2.3489580154418945
+97275,TXN,1985-03-29,2.3177080154418945
+97276,TXN,1985-04-01,2.3333330154418945
+97277,TXN,1985-04-02,2.322916984558105
+97278,TXN,1985-04-03,2.307291984558105
+97279,TXN,1985-04-04,2.3151040077209477
+97280,TXN,1985-04-08,2.2942709922790527
+97281,TXN,1985-04-09,2.304687976837158
+97282,TXN,1985-04-10,2.3411459922790527
+97283,TXN,1985-04-11,2.351562976837158
+97284,TXN,1985-04-12,2.3333330154418945
+97285,TXN,1985-04-15,2.307291984558105
+97286,TXN,1985-04-16,2.304687976837158
+97287,TXN,1985-04-17,2.2942709922790527
+97288,TXN,1985-04-18,2.0338540077209477
+97289,TXN,1985-04-19,1.9322919845581052
+97290,TXN,1985-04-22,1.9088540077209477
+97291,TXN,1985-04-23,1.9010419845581052
+97292,TXN,1985-04-24,1.9453129768371584
+97293,TXN,1985-04-25,1.9869790077209477
+97294,TXN,1985-04-26,1.9765629768371584
+97295,TXN,1985-04-29,1.9166669845581052
+97296,TXN,1985-04-30,1.9505209922790527
+97297,TXN,1985-05-01,1.9375
+97298,TXN,1985-05-02,1.9270830154418943
+97299,TXN,1985-05-03,1.90625
+97300,TXN,1985-05-06,1.9166669845581052
+97301,TXN,1985-05-07,1.9192709922790527
+97302,TXN,1985-05-08,1.9322919845581052
+97303,TXN,1985-05-09,1.9609379768371584
+97304,TXN,1985-05-10,2.0364580154418945
+97305,TXN,1985-05-13,1.96875
+97306,TXN,1985-05-14,1.9166669845581052
+97307,TXN,1985-05-15,1.890625
+97308,TXN,1985-05-16,1.9140629768371584
+97309,TXN,1985-05-17,1.9583330154418943
+97310,TXN,1985-05-20,1.9453129768371584
+97311,TXN,1985-05-21,1.921875
+97312,TXN,1985-05-22,1.9375
+97313,TXN,1985-05-23,1.9166669845581052
+97314,TXN,1985-05-24,1.9322919845581052
+97315,TXN,1985-05-28,1.8854169845581052
+97316,TXN,1985-05-29,1.8229169845581052
+97317,TXN,1985-05-30,1.8203129768371584
+97318,TXN,1985-05-31,1.8411459922790527
+97319,TXN,1985-06-03,1.8645830154418943
+97320,TXN,1985-06-04,1.8802080154418943
+97321,TXN,1985-06-05,1.8645830154418943
+97322,TXN,1985-06-06,1.9244790077209477
+97323,TXN,1985-06-07,1.9479169845581052
+97324,TXN,1985-06-10,2.0
+97325,TXN,1985-06-11,1.9765629768371584
+97326,TXN,1985-06-12,1.9427080154418943
+97327,TXN,1985-06-13,1.9296879768371584
+97328,TXN,1985-06-14,1.9713540077209477
+97329,TXN,1985-06-17,1.984375
+97330,TXN,1985-06-18,1.9947919845581052
+97331,TXN,1985-06-19,2.057291984558105
+97332,TXN,1985-06-20,2.0520830154418945
+97333,TXN,1985-06-21,2.0833330154418945
+97334,TXN,1985-06-24,2.0442709922790527
+97335,TXN,1985-06-25,2.0442709922790527
+97336,TXN,1985-06-26,2.015625
+97337,TXN,1985-06-27,2.0208330154418945
+97338,TXN,1985-06-28,1.9921879768371584
+97339,TXN,1985-07-01,2.0625
+97340,TXN,1985-07-02,2.0520830154418945
+97341,TXN,1985-07-03,2.0442709922790527
+97342,TXN,1985-07-05,2.054687976837158
+97343,TXN,1985-07-08,2.0130209922790527
+97344,TXN,1985-07-09,2.0286459922790527
+97345,TXN,1985-07-10,2.054687976837158
+97346,TXN,1985-07-11,2.057291984558105
+97347,TXN,1985-07-12,2.072916984558105
+97348,TXN,1985-07-15,1.9947919845581052
+97349,TXN,1985-07-16,2.078125
+97350,TXN,1985-07-17,2.0807290077209477
+97351,TXN,1985-07-18,2.0833330154418945
+97352,TXN,1985-07-19,2.0911459922790527
+97353,TXN,1985-07-22,2.182291984558105
+97354,TXN,1985-07-23,2.2083330154418945
+97355,TXN,1985-07-24,2.197916984558105
+97356,TXN,1985-07-25,2.210937976837158
+97357,TXN,1985-07-26,2.2005209922790527
+97358,TXN,1985-07-29,2.135416984558105
+97359,TXN,1985-07-30,2.171875
+97360,TXN,1985-07-31,2.182291984558105
+97361,TXN,1985-08-01,2.179687976837158
+97362,TXN,1985-08-02,2.1458330154418945
+97363,TXN,1985-08-05,2.1302080154418945
+97364,TXN,1985-08-06,2.109375
+97365,TXN,1985-08-07,2.0833330154418945
+97366,TXN,1985-08-08,2.070312976837158
+97367,TXN,1985-08-09,2.0625
+97368,TXN,1985-08-12,2.0442709922790527
+97369,TXN,1985-08-13,2.0364580154418945
+97370,TXN,1985-08-14,2.054687976837158
+97371,TXN,1985-08-15,2.057291984558105
+97372,TXN,1985-08-16,2.046875
+97373,TXN,1985-08-19,2.0338540077209477
+97374,TXN,1985-08-20,2.03125
+97375,TXN,1985-08-21,2.015625
+97376,TXN,1985-08-22,1.984375
+97377,TXN,1985-08-23,1.9583330154418943
+97378,TXN,1985-08-26,1.9973959922790527
+97379,TXN,1985-08-27,2.010416984558105
+97380,TXN,1985-08-28,2.015625
+97381,TXN,1985-08-29,2.026041984558105
+97382,TXN,1985-08-30,1.9895830154418943
+97383,TXN,1985-09-03,1.984375
+97384,TXN,1985-09-04,1.96875
+97385,TXN,1985-09-05,1.953125
+97386,TXN,1985-09-06,1.9505209922790527
+97387,TXN,1985-09-09,1.9427080154418943
+97388,TXN,1985-09-10,1.9479169845581052
+97389,TXN,1985-09-11,1.953125
+97390,TXN,1985-09-12,1.9635419845581052
+97391,TXN,1985-09-13,1.9505209922790527
+97392,TXN,1985-09-16,1.9479169845581052
+97393,TXN,1985-09-17,1.953125
+97394,TXN,1985-09-18,1.9765629768371584
+97395,TXN,1985-09-19,1.9739580154418943
+97396,TXN,1985-09-20,1.96875
+97397,TXN,1985-09-23,2.007812976837158
+97398,TXN,1985-09-24,1.9791669845581052
+97399,TXN,1985-09-25,1.9375
+97400,TXN,1985-09-26,1.9270830154418943
+97401,TXN,1985-09-30,1.90625
+97402,TXN,1985-10-01,1.921875
+97403,TXN,1985-10-02,1.9427080154418943
+97404,TXN,1985-10-03,1.9557290077209477
+97405,TXN,1985-10-04,1.9348959922790527
+97406,TXN,1985-10-07,1.9270830154418943
+97407,TXN,1985-10-08,1.8854169845581052
+97408,TXN,1985-10-09,1.8411459922790527
+97409,TXN,1985-10-10,1.8619790077209477
+97410,TXN,1985-10-11,1.875
+97411,TXN,1985-10-14,1.9583330154418943
+97412,TXN,1985-10-15,1.9583330154418943
+97413,TXN,1985-10-16,1.9713540077209477
+97414,TXN,1985-10-17,1.9635419845581052
+97415,TXN,1985-10-18,1.9609379768371584
+97416,TXN,1985-10-21,1.9244790077209477
+97417,TXN,1985-10-22,1.9322919845581052
+97418,TXN,1985-10-23,1.96875
+97419,TXN,1985-10-24,1.96875
+97420,TXN,1985-10-25,1.9296879768371584
+97421,TXN,1985-10-28,1.8854169845581052
+97422,TXN,1985-10-29,1.9088540077209477
+97423,TXN,1985-10-30,1.90625
+97424,TXN,1985-10-31,1.8828129768371584
+97425,TXN,1985-11-01,1.875
+97426,TXN,1985-11-04,1.8567709922790527
+97427,TXN,1985-11-05,1.8802080154418943
+97428,TXN,1985-11-06,1.9739580154418943
+97429,TXN,1985-11-07,1.9557290077209477
+97430,TXN,1985-11-08,1.9921879768371584
+97431,TXN,1985-11-11,2.0520830154418945
+97432,TXN,1985-11-12,2.0052080154418945
+97433,TXN,1985-11-13,1.9869790077209477
+97434,TXN,1985-11-14,2.046875
+97435,TXN,1985-11-15,2.072916984558105
+97436,TXN,1985-11-18,2.0807290077209477
+97437,TXN,1985-11-19,2.179687976837158
+97438,TXN,1985-11-20,2.140625
+97439,TXN,1985-11-21,2.15625
+97440,TXN,1985-11-22,2.1692709922790527
+97441,TXN,1985-11-25,2.132812976837158
+97442,TXN,1985-11-26,2.125
+97443,TXN,1985-11-27,2.1380209922790527
+97444,TXN,1985-11-29,2.135416984558105
+97445,TXN,1985-12-02,2.1145830154418945
+97446,TXN,1985-12-03,2.132812976837158
+97447,TXN,1985-12-04,2.203125
+97448,TXN,1985-12-05,2.203125
+97449,TXN,1985-12-06,2.197916984558105
+97450,TXN,1985-12-09,2.229166984558105
+97451,TXN,1985-12-10,2.2317709922790527
+97452,TXN,1985-12-11,2.1875
+97453,TXN,1985-12-12,2.179687976837158
+97454,TXN,1985-12-13,2.21875
+97455,TXN,1985-12-16,2.229166984558105
+97456,TXN,1985-12-17,2.148437976837158
+97457,TXN,1985-12-18,2.1744790077209477
+97458,TXN,1985-12-19,2.2239580154418945
+97459,TXN,1985-12-20,2.203125
+97460,TXN,1985-12-23,2.1770830154418945
+97461,TXN,1985-12-24,2.1875
+97462,TXN,1985-12-26,2.1875
+97463,TXN,1985-12-27,2.2083330154418945
+97464,TXN,1985-12-30,2.213541984558105
+97465,TXN,1985-12-31,2.197916984558105
+97466,TXN,1986-01-02,2.2005209922790527
+97467,TXN,1986-01-03,2.2213540077209477
+97468,TXN,1986-01-06,2.2526040077209477
+97469,TXN,1986-01-07,2.242187976837158
+97470,TXN,1986-01-08,2.166666984558105
+97471,TXN,1986-01-09,2.1770830154418945
+97472,TXN,1986-01-10,2.15625
+97473,TXN,1986-01-13,2.1458330154418945
+97474,TXN,1986-01-14,2.1901040077209477
+97475,TXN,1986-01-15,2.2526040077209477
+97476,TXN,1986-01-16,2.273437976837158
+97477,TXN,1986-01-17,2.2942709922790527
+97478,TXN,1986-01-20,2.304687976837158
+97479,TXN,1986-01-21,2.25
+97480,TXN,1986-01-22,2.21875
+97481,TXN,1986-01-23,2.229166984558105
+97482,TXN,1986-01-24,2.234375
+97483,TXN,1986-01-27,2.1875
+97484,TXN,1986-01-28,2.21875
+97485,TXN,1986-01-29,2.25
+97486,TXN,1986-01-30,2.25
+97487,TXN,1986-01-31,2.2864580154418945
+97488,TXN,1986-02-03,2.2864580154418945
+97489,TXN,1986-02-04,2.3020830154418945
+97490,TXN,1986-02-05,2.390625
+97491,TXN,1986-02-06,2.4505209922790527
+97492,TXN,1986-02-07,2.546875
+97493,TXN,1986-02-10,2.5
+97494,TXN,1986-02-11,2.507812976837158
+97495,TXN,1986-02-12,2.494791984558105
+97496,TXN,1986-02-13,2.541666984558105
+97497,TXN,1986-02-14,2.588541984558105
+97498,TXN,1986-02-18,2.6223959922790527
+97499,TXN,1986-02-19,2.5989580154418945
+97500,TXN,1986-02-20,2.585937976837158
+97501,TXN,1986-02-21,2.604166984558105
+97502,TXN,1986-02-24,2.640625
+97503,TXN,1986-02-25,2.648437976837158
+97504,TXN,1986-02-26,2.6432290077209477
+97505,TXN,1986-02-27,2.666666984558105
+97506,TXN,1986-02-28,2.65625
+97507,TXN,1986-03-03,2.604166984558105
+97508,TXN,1986-03-04,2.515625
+97509,TXN,1986-03-05,2.5286459922790527
+97510,TXN,1986-03-06,2.557291984558105
+97511,TXN,1986-03-07,2.5364580154418945
+97512,TXN,1986-03-10,2.5494790077209477
+97513,TXN,1986-03-11,2.6302080154418945
+97514,TXN,1986-03-12,2.6302080154418945
+97515,TXN,1986-03-13,2.651041984558105
+97516,TXN,1986-03-14,2.6744790077209477
+97517,TXN,1986-03-17,2.65625
+97518,TXN,1986-03-18,2.648437976837158
+97519,TXN,1986-03-19,2.6588540077209477
+97520,TXN,1986-03-20,2.697916984558105
+97521,TXN,1986-03-21,2.5833330154418945
+97522,TXN,1986-03-24,2.5989580154418945
+97523,TXN,1986-03-25,2.5520830154418945
+97524,TXN,1986-03-26,2.5208330154418945
+97525,TXN,1986-03-27,2.541666984558105
+97526,TXN,1986-03-31,2.4661459922790527
+97527,TXN,1986-04-01,2.401041984558105
+97528,TXN,1986-04-02,2.416666984558105
+97529,TXN,1986-04-03,2.479166984558105
+97530,TXN,1986-04-04,2.479166984558105
+97531,TXN,1986-04-07,2.484375
+97532,TXN,1986-04-08,2.5755209922790527
+97533,TXN,1986-04-09,2.507812976837158
+97534,TXN,1986-04-10,2.619791984558105
+97535,TXN,1986-04-11,2.619791984558105
+97536,TXN,1986-04-14,2.6380209922790527
+97537,TXN,1986-04-15,2.601562976837158
+97538,TXN,1986-04-16,2.671875
+97539,TXN,1986-04-17,2.729166984558105
+97540,TXN,1986-04-18,2.822916984558105
+97541,TXN,1986-04-21,2.835937976837158
+97542,TXN,1986-04-22,2.890625
+97543,TXN,1986-04-23,2.932291984558105
+97544,TXN,1986-04-24,3.0208330154418945
+97545,TXN,1986-04-25,3.0520830154418945
+97546,TXN,1986-04-28,3.054687976837158
+97547,TXN,1986-04-29,2.9869790077209477
+97548,TXN,1986-04-30,2.8958330154418945
+97549,TXN,1986-05-01,2.867187976837158
+97550,TXN,1986-05-02,2.8255209922790527
+97551,TXN,1986-05-05,2.838541984558105
+97552,TXN,1986-05-06,2.916666984558105
+97553,TXN,1986-05-07,2.8489580154418945
+97554,TXN,1986-05-08,2.8177080154418945
+97555,TXN,1986-05-09,2.854166984558105
+97556,TXN,1986-05-12,2.9270830154418945
+97557,TXN,1986-05-13,2.8880209922790527
+97558,TXN,1986-05-14,2.84375
+97559,TXN,1986-05-15,2.7682290077209477
+97560,TXN,1986-05-16,2.71875
+97561,TXN,1986-05-19,2.7838540077209477
+97562,TXN,1986-05-20,2.838541984558105
+97563,TXN,1986-05-21,2.8463540077209477
+97564,TXN,1986-05-22,2.854166984558105
+97565,TXN,1986-05-23,2.760416984558105
+97566,TXN,1986-05-27,2.791666984558105
+97567,TXN,1986-05-28,2.804687976837158
+97568,TXN,1986-05-29,2.8958330154418945
+97569,TXN,1986-05-30,2.885416984558105
+97570,TXN,1986-06-02,2.875
+97571,TXN,1986-06-03,2.8463540077209477
+97572,TXN,1986-06-04,2.822916984558105
+97573,TXN,1986-06-05,2.84375
+97574,TXN,1986-06-06,2.7369790077209477
+97575,TXN,1986-06-09,2.604166984558105
+97576,TXN,1986-06-10,2.6276040077209477
+97577,TXN,1986-06-11,2.697916984558105
+97578,TXN,1986-06-12,2.6927080154418945
+97579,TXN,1986-06-13,2.7083330154418945
+97580,TXN,1986-06-16,2.65625
+97581,TXN,1986-06-17,2.5520830154418945
+97582,TXN,1986-06-18,2.4895830154418945
+97583,TXN,1986-06-19,2.5
+97584,TXN,1986-06-20,2.5625
+97585,TXN,1986-06-23,2.5520830154418945
+97586,TXN,1986-06-24,2.572916984558105
+97587,TXN,1986-06-25,2.5208330154418945
+97588,TXN,1986-06-26,2.4427080154418945
+97589,TXN,1986-06-27,2.4817709922790527
+97590,TXN,1986-06-30,2.4869790077209477
+97591,TXN,1986-07-01,2.494791984558105
+97592,TXN,1986-07-02,2.4869790077209477
+97593,TXN,1986-07-03,2.5026040077209477
+97594,TXN,1986-07-07,2.4661459922790527
+97595,TXN,1986-07-08,2.4583330154418945
+97596,TXN,1986-07-09,2.4973959922790527
+97597,TXN,1986-07-10,2.4739580154418945
+97598,TXN,1986-07-11,2.453125
+97599,TXN,1986-07-14,2.359375
+97600,TXN,1986-07-15,2.3489580154418945
+97601,TXN,1986-07-16,2.307291984558105
+97602,TXN,1986-07-17,2.3098959922790527
+97603,TXN,1986-07-18,2.2864580154418945
+97604,TXN,1986-07-21,2.2395830154418945
+97605,TXN,1986-07-22,2.179687976837158
+97606,TXN,1986-07-23,2.179687976837158
+97607,TXN,1986-07-24,2.151041984558105
+97608,TXN,1986-07-25,2.2682290077209477
+97609,TXN,1986-07-28,2.289062976837158
+97610,TXN,1986-07-29,2.210937976837158
+97611,TXN,1986-07-30,2.2708330154418945
+97612,TXN,1986-07-31,2.2864580154418945
+97613,TXN,1986-08-01,2.2838540077209477
+97614,TXN,1986-08-04,2.2708330154418945
+97615,TXN,1986-08-05,2.2213540077209477
+97616,TXN,1986-08-06,2.1588540077209477
+97617,TXN,1986-08-07,2.203125
+97618,TXN,1986-08-08,2.291666984558105
+97619,TXN,1986-08-11,2.3411459922790527
+97620,TXN,1986-08-12,2.359375
+97621,TXN,1986-08-13,2.4088540077209477
+97622,TXN,1986-08-14,2.4036459922790527
+97623,TXN,1986-08-15,2.416666984558105
+97624,TXN,1986-08-18,2.390625
+97625,TXN,1986-08-19,2.390625
+97626,TXN,1986-08-20,2.447916984558105
+97627,TXN,1986-08-21,2.4401040077209477
+97628,TXN,1986-08-22,2.479166984558105
+97629,TXN,1986-08-25,2.4557290077209477
+97630,TXN,1986-08-26,2.479166984558105
+97631,TXN,1986-08-27,2.4869790077209477
+97632,TXN,1986-08-28,2.5208330154418945
+97633,TXN,1986-08-29,2.53125
+97634,TXN,1986-09-02,2.5208330154418945
+97635,TXN,1986-09-03,2.539062976837158
+97636,TXN,1986-09-04,2.5494790077209477
+97637,TXN,1986-09-05,2.541666984558105
+97638,TXN,1986-09-08,2.5208330154418945
+97639,TXN,1986-09-09,2.5338540077209477
+97640,TXN,1986-09-10,2.494791984558105
+97641,TXN,1986-09-11,2.429687976837158
+97642,TXN,1986-09-12,2.359375
+97643,TXN,1986-09-15,2.3567709922790527
+97644,TXN,1986-09-16,2.328125
+97645,TXN,1986-09-17,2.3802080154418945
+97646,TXN,1986-09-18,2.4401040077209477
+97647,TXN,1986-09-19,2.432291984558105
+97648,TXN,1986-09-22,2.4348959922790527
+97649,TXN,1986-09-23,2.3958330154418945
+97650,TXN,1986-09-24,2.3645830154418945
+97651,TXN,1986-09-25,2.3645830154418945
+97652,TXN,1986-09-26,2.34375
+97653,TXN,1986-09-29,2.3177080154418945
+97654,TXN,1986-09-30,2.296875
+97655,TXN,1986-10-01,2.2708330154418945
+97656,TXN,1986-10-02,2.2526040077209477
+97657,TXN,1986-10-03,2.3020830154418945
+97658,TXN,1986-10-06,2.3411459922790527
+97659,TXN,1986-10-07,2.3125
+97660,TXN,1986-10-08,2.328125
+97661,TXN,1986-10-09,2.335937976837158
+97662,TXN,1986-10-10,2.338541984558105
+97663,TXN,1986-10-13,2.3489580154418945
+97664,TXN,1986-10-14,2.338541984558105
+97665,TXN,1986-10-15,2.3333330154418945
+97666,TXN,1986-10-16,2.3463540077209477
+97667,TXN,1986-10-17,2.289062976837158
+97668,TXN,1986-10-20,2.2317709922790527
+97669,TXN,1986-10-21,2.2473959922790527
+97670,TXN,1986-10-22,2.2552080154418945
+97671,TXN,1986-10-23,2.3463540077209477
+97672,TXN,1986-10-24,2.3645830154418945
+97673,TXN,1986-10-27,2.3177080154418945
+97674,TXN,1986-10-28,2.2864580154418945
+97675,TXN,1986-10-29,2.296875
+97676,TXN,1986-10-30,2.3125
+97677,TXN,1986-10-31,2.304687976837158
+97678,TXN,1986-11-03,2.3723959922790527
+97679,TXN,1986-11-04,2.429687976837158
+97680,TXN,1986-11-05,2.429687976837158
+97681,TXN,1986-11-06,2.432291984558105
+97682,TXN,1986-11-07,2.4348959922790527
+97683,TXN,1986-11-10,2.4505209922790527
+97684,TXN,1986-11-11,2.4375
+97685,TXN,1986-11-12,2.416666984558105
+97686,TXN,1986-11-13,2.401041984558105
+97687,TXN,1986-11-14,2.3958330154418945
+97688,TXN,1986-11-17,2.385416984558105
+97689,TXN,1986-11-18,2.3463540077209477
+97690,TXN,1986-11-19,2.401041984558105
+97691,TXN,1986-11-20,2.4270830154418945
+97692,TXN,1986-11-21,2.447916984558105
+97693,TXN,1986-11-24,2.5
+97694,TXN,1986-11-25,2.476562976837158
+97695,TXN,1986-11-26,2.484375
+97696,TXN,1986-11-28,2.4895830154418945
+97697,TXN,1986-12-01,2.59375
+97698,TXN,1986-12-02,2.585937976837158
+97699,TXN,1986-12-03,2.5677080154418945
+97700,TXN,1986-12-04,2.5494790077209477
+97701,TXN,1986-12-05,2.526041984558105
+97702,TXN,1986-12-08,2.572916984558105
+97703,TXN,1986-12-09,2.588541984558105
+97704,TXN,1986-12-10,2.570312976837158
+97705,TXN,1986-12-11,2.5520830154418945
+97706,TXN,1986-12-12,2.541666984558105
+97707,TXN,1986-12-15,2.554687976837158
+97708,TXN,1986-12-16,2.523437976837158
+97709,TXN,1986-12-17,2.5026040077209477
+97710,TXN,1986-12-18,2.494791984558105
+97711,TXN,1986-12-19,2.53125
+97712,TXN,1986-12-22,2.5130209922790527
+97713,TXN,1986-12-23,2.479166984558105
+97714,TXN,1986-12-24,2.4739580154418945
+97715,TXN,1986-12-26,2.4661459922790527
+97716,TXN,1986-12-29,2.421875
+97717,TXN,1986-12-30,2.460937976837158
+97718,TXN,1986-12-31,2.460937976837158
+97719,TXN,1987-01-02,2.447916984558105
+97720,TXN,1987-01-05,2.4869790077209477
+97721,TXN,1987-01-06,2.4869790077209477
+97722,TXN,1987-01-07,2.5
+97723,TXN,1987-01-08,2.588541984558105
+97724,TXN,1987-01-09,2.632812976837158
+97725,TXN,1987-01-12,2.6302080154418945
+97726,TXN,1987-01-13,2.6302080154418945
+97727,TXN,1987-01-14,2.791666984558105
+97728,TXN,1987-01-15,2.8098959922790527
+97729,TXN,1987-01-16,2.789062976837158
+97730,TXN,1987-01-19,2.84375
+97731,TXN,1987-01-20,2.8255209922790527
+97732,TXN,1987-01-21,2.7994790077209477
+97733,TXN,1987-01-22,2.890625
+97734,TXN,1987-01-23,2.901041984558105
+97735,TXN,1987-01-26,2.916666984558105
+97736,TXN,1987-01-27,2.953125
+97737,TXN,1987-01-28,2.9817709922790527
+97738,TXN,1987-01-29,2.9505209922790527
+97739,TXN,1987-01-30,2.9557290077209477
+97740,TXN,1987-02-02,3.046875
+97741,TXN,1987-02-03,3.164062976837158
+97742,TXN,1987-02-04,3.2395830154418945
+97743,TXN,1987-02-05,3.320312976837158
+97744,TXN,1987-02-06,3.3098959922790527
+97745,TXN,1987-02-09,3.3020830154418945
+97746,TXN,1987-02-10,3.166666984558105
+97747,TXN,1987-02-11,3.3125
+97748,TXN,1987-02-12,3.2317709922790527
+97749,TXN,1987-02-13,3.1927080154418945
+97750,TXN,1987-02-17,3.2838540077209477
+97751,TXN,1987-02-18,3.3255209922790527
+97752,TXN,1987-02-19,3.3802080154418945
+97753,TXN,1987-02-20,3.3151040077209477
+97754,TXN,1987-02-23,3.2864580154418945
+97755,TXN,1987-02-24,3.291666984558105
+97756,TXN,1987-02-25,3.2994790077209477
+97757,TXN,1987-02-26,3.276041984558105
+97758,TXN,1987-02-27,3.416666984558105
+97759,TXN,1987-03-02,3.3958330154418945
+97760,TXN,1987-03-03,3.382812976837158
+97761,TXN,1987-03-04,3.4739580154418945
+97762,TXN,1987-03-05,3.53125
+97763,TXN,1987-03-06,3.484375
+97764,TXN,1987-03-09,3.4244790077209477
+97765,TXN,1987-03-10,3.4401040077209477
+97766,TXN,1987-03-11,3.484375
+97767,TXN,1987-03-12,3.4583330154418945
+97768,TXN,1987-03-13,3.416666984558105
+97769,TXN,1987-03-16,3.40625
+97770,TXN,1987-03-17,3.510416984558105
+97771,TXN,1987-03-18,3.5364580154418945
+97772,TXN,1987-03-19,3.588541984558105
+97773,TXN,1987-03-20,3.65625
+97774,TXN,1987-03-23,3.75
+97775,TXN,1987-03-24,3.820312976837158
+97776,TXN,1987-03-25,3.9114580154418954
+97777,TXN,1987-03-26,3.8723959922790527
+97778,TXN,1987-03-27,3.7916669845581055
+97779,TXN,1987-03-30,3.8151040077209473
+97780,TXN,1987-03-31,3.8645830154418954
+97781,TXN,1987-04-01,3.96875
+97782,TXN,1987-04-02,4.020833015441895
+97783,TXN,1987-04-03,4.1041669845581055
+97784,TXN,1987-04-06,4.080729007720947
+97785,TXN,1987-04-07,4.0572919845581055
+97786,TXN,1987-04-08,4.085937976837158
+97787,TXN,1987-04-09,4.098958015441895
+97788,TXN,1987-04-10,4.164062976837158
+97789,TXN,1987-04-13,4.0729169845581055
+97790,TXN,1987-04-14,4.020833015441895
+97791,TXN,1987-04-15,4.067708015441895
+97792,TXN,1987-04-16,4.109375
+97793,TXN,1987-04-20,4.013020992279053
+97794,TXN,1987-04-21,4.002604007720947
+97795,TXN,1987-04-22,3.96875
+97796,TXN,1987-04-23,4.013020992279053
+97797,TXN,1987-04-24,3.9583330154418954
+97798,TXN,1987-04-27,3.9375
+97799,TXN,1987-04-28,3.9479169845581055
+97800,TXN,1987-04-29,3.9817709922790527
+97801,TXN,1987-04-30,4.007812976837158
+97802,TXN,1987-05-01,3.9583330154418954
+97803,TXN,1987-05-04,3.9322919845581055
+97804,TXN,1987-05-05,4.1041669845581055
+97805,TXN,1987-05-06,3.9479169845581055
+97806,TXN,1987-05-07,3.867187976837158
+97807,TXN,1987-05-08,3.8854169845581055
+97808,TXN,1987-05-11,3.8802080154418954
+97809,TXN,1987-05-12,3.8802080154418954
+97810,TXN,1987-05-13,3.8645830154418954
+97811,TXN,1987-05-14,3.7838540077209473
+97812,TXN,1987-05-15,3.75
+97813,TXN,1987-05-18,3.7526040077209473
+97814,TXN,1987-05-19,3.6614580154418954
+97815,TXN,1987-05-20,3.5989580154418945
+97816,TXN,1987-05-21,3.53125
+97817,TXN,1987-05-22,3.510416984558105
+97818,TXN,1987-05-26,3.6848959922790527
+97819,TXN,1987-05-27,3.6458330154418954
+97820,TXN,1987-05-28,3.6458330154418954
+97821,TXN,1987-05-29,3.6588540077209473
+97822,TXN,1987-06-01,3.6822919845581055
+97823,TXN,1987-06-02,3.5364580154418945
+97824,TXN,1987-06-03,3.546875
+97825,TXN,1987-06-04,3.515625
+97826,TXN,1987-06-05,3.476562976837158
+97827,TXN,1987-06-08,3.5364580154418945
+97828,TXN,1987-06-09,3.6614580154418954
+97829,TXN,1987-06-10,3.6380209922790527
+97830,TXN,1987-06-11,3.6197919845581055
+97831,TXN,1987-06-12,3.625
+97832,TXN,1987-06-15,3.570312976837158
+97833,TXN,1987-06-16,3.664062976837158
+97834,TXN,1987-06-17,3.765625
+97835,TXN,1987-06-18,3.796875
+97836,TXN,1987-06-19,3.796875
+97837,TXN,1987-06-22,3.84375
+97838,TXN,1987-06-23,3.859375
+97839,TXN,1987-06-24,3.828125
+97840,TXN,1987-06-25,3.84375
+97841,TXN,1987-06-26,3.835937976837158
+97842,TXN,1987-06-29,3.828125
+97843,TXN,1987-06-30,3.804687976837158
+97844,TXN,1987-07-01,3.757812976837158
+97845,TXN,1987-07-02,3.8125
+97846,TXN,1987-07-06,3.695312976837158
+97847,TXN,1987-07-07,3.695312976837158
+97848,TXN,1987-07-08,3.734375
+97849,TXN,1987-07-09,3.742187976837158
+97850,TXN,1987-07-10,3.726562976837158
+97851,TXN,1987-07-13,3.765625
+97852,TXN,1987-07-14,3.921875
+97853,TXN,1987-07-15,3.945312976837158
+97854,TXN,1987-07-16,4.023437976837158
+97855,TXN,1987-07-17,3.929687976837158
+97856,TXN,1987-07-20,3.953125
+97857,TXN,1987-07-21,3.835937976837158
+97858,TXN,1987-07-22,3.78125
+97859,TXN,1987-07-23,3.789062976837158
+97860,TXN,1987-07-24,3.773437976837158
+97861,TXN,1987-07-27,3.789062976837158
+97862,TXN,1987-07-28,3.78125
+97863,TXN,1987-07-29,3.734375
+97864,TXN,1987-07-30,3.90625
+97865,TXN,1987-07-31,3.90625
+97866,TXN,1987-08-03,3.773437976837158
+97867,TXN,1987-08-04,3.8125
+97868,TXN,1987-08-05,3.929687976837158
+97869,TXN,1987-08-06,4.070312976837158
+97870,TXN,1987-08-07,4.15625
+97871,TXN,1987-08-10,4.203125
+97872,TXN,1987-08-11,4.3125
+97873,TXN,1987-08-12,4.304687976837158
+97874,TXN,1987-08-13,4.34375
+97875,TXN,1987-08-14,4.328125
+97876,TXN,1987-08-17,4.3125
+97877,TXN,1987-08-18,4.28125
+97878,TXN,1987-08-19,4.3125
+97879,TXN,1987-08-20,4.375
+97880,TXN,1987-08-21,4.460937976837158
+97881,TXN,1987-08-24,4.554687976837158
+97882,TXN,1987-08-25,4.773437976837158
+97883,TXN,1987-08-26,4.789062976837158
+97884,TXN,1987-08-27,4.695312976837158
+97885,TXN,1987-08-28,4.609375
+97886,TXN,1987-08-31,4.601562976837158
+97887,TXN,1987-09-01,4.53125
+97888,TXN,1987-09-02,4.46875
+97889,TXN,1987-09-03,4.40625
+97890,TXN,1987-09-04,4.429687976837158
+97891,TXN,1987-09-08,4.390625
+97892,TXN,1987-09-09,4.375
+97893,TXN,1987-09-10,4.484375
+97894,TXN,1987-09-11,4.59375
+97895,TXN,1987-09-14,4.578125
+97896,TXN,1987-09-15,4.507812976837158
+97897,TXN,1987-09-16,4.492187976837158
+97898,TXN,1987-09-17,4.5
+97899,TXN,1987-09-18,4.515625
+97900,TXN,1987-09-21,4.507812976837158
+97901,TXN,1987-09-22,4.703125
+97902,TXN,1987-09-23,4.835937976837158
+97903,TXN,1987-09-24,4.773437976837158
+97904,TXN,1987-09-25,4.773437976837158
+97905,TXN,1987-09-28,4.734375
+97906,TXN,1987-09-29,4.671875
+97907,TXN,1987-09-30,4.671875
+97908,TXN,1987-10-01,4.875
+97909,TXN,1987-10-02,4.914062976837158
+97910,TXN,1987-10-05,4.960937976837158
+97911,TXN,1987-10-06,4.828125
+97912,TXN,1987-10-07,4.773437976837158
+97913,TXN,1987-10-08,4.703125
+97914,TXN,1987-10-09,4.71875
+97915,TXN,1987-10-12,4.703125
+97916,TXN,1987-10-13,4.765625
+97917,TXN,1987-10-14,4.59375
+97918,TXN,1987-10-15,4.296875
+97919,TXN,1987-10-16,4.203125
+97920,TXN,1987-10-19,3.0625
+97921,TXN,1987-10-20,2.875
+97922,TXN,1987-10-21,2.734375
+97923,TXN,1987-10-22,2.484375
+97924,TXN,1987-10-23,2.585937976837158
+97925,TXN,1987-10-26,2.265625
+97926,TXN,1987-10-27,2.484375
+97927,TXN,1987-10-28,2.65625
+97928,TXN,1987-10-29,2.960937976837158
+97929,TXN,1987-10-30,3.039062976837158
+97930,TXN,1987-11-02,3.09375
+97931,TXN,1987-11-03,3.0
+97932,TXN,1987-11-04,3.109375
+97933,TXN,1987-11-05,3.1875
+97934,TXN,1987-11-06,2.8125
+97935,TXN,1987-11-09,2.734375
+97936,TXN,1987-11-10,2.523437976837158
+97937,TXN,1987-11-11,2.5625
+97938,TXN,1987-11-12,2.703125
+97939,TXN,1987-11-13,2.710937976837158
+97940,TXN,1987-11-16,2.6875
+97941,TXN,1987-11-17,2.578125
+97942,TXN,1987-11-18,2.585937976837158
+97943,TXN,1987-11-19,2.46875
+97944,TXN,1987-11-20,2.546875
+97945,TXN,1987-11-23,2.671875
+97946,TXN,1987-11-24,2.804687976837158
+97947,TXN,1987-11-25,2.71875
+97948,TXN,1987-11-27,2.617187976837158
+97949,TXN,1987-11-30,2.625
+97950,TXN,1987-12-01,2.601562976837158
+97951,TXN,1987-12-02,2.617187976837158
+97952,TXN,1987-12-03,2.546875
+97953,TXN,1987-12-04,2.578125
+97954,TXN,1987-12-07,2.664062976837158
+97955,TXN,1987-12-08,2.773437976837158
+97956,TXN,1987-12-09,2.875
+97957,TXN,1987-12-10,2.851562976837158
+97958,TXN,1987-12-11,2.875
+97959,TXN,1987-12-14,3.03125
+97960,TXN,1987-12-15,3.0
+97961,TXN,1987-12-16,3.078125
+97962,TXN,1987-12-17,3.085937976837158
+97963,TXN,1987-12-18,3.234375
+97964,TXN,1987-12-21,3.335937976837158
+97965,TXN,1987-12-22,3.390625
+97966,TXN,1987-12-23,3.5
+97967,TXN,1987-12-24,3.5
+97968,TXN,1987-12-28,3.382812976837158
+97969,TXN,1987-12-29,3.445312976837158
+97970,TXN,1987-12-30,3.53125
+97971,TXN,1987-12-31,3.484375
+97972,TXN,1988-01-04,3.648437976837158
+97973,TXN,1988-01-05,3.632812976837158
+97974,TXN,1988-01-06,3.601562976837158
+97975,TXN,1988-01-07,3.585937976837158
+97976,TXN,1988-01-08,3.242187976837158
+97977,TXN,1988-01-11,3.289062976837158
+97978,TXN,1988-01-12,3.140625
+97979,TXN,1988-01-13,3.109375
+97980,TXN,1988-01-14,3.1875
+97981,TXN,1988-01-15,3.21875
+97982,TXN,1988-01-18,3.109375
+97983,TXN,1988-01-19,3.03125
+97984,TXN,1988-01-20,2.773437976837158
+97985,TXN,1988-01-21,2.75
+97986,TXN,1988-01-22,2.835937976837158
+97987,TXN,1988-01-25,2.875
+97988,TXN,1988-01-26,2.765625
+97989,TXN,1988-01-27,2.757812976837158
+97990,TXN,1988-01-28,2.898437976837158
+97991,TXN,1988-01-29,2.960937976837158
+97992,TXN,1988-02-01,2.890625
+97993,TXN,1988-02-02,2.8125
+97994,TXN,1988-02-03,2.6875
+97995,TXN,1988-02-04,2.734375
+97996,TXN,1988-02-05,2.773437976837158
+97997,TXN,1988-02-08,2.6875
+97998,TXN,1988-02-09,2.734375
+97999,TXN,1988-02-10,2.921875
+98000,TXN,1988-02-11,2.953125
+98001,TXN,1988-02-12,2.976562976837158
+98002,TXN,1988-02-16,3.046875
+98003,TXN,1988-02-17,2.992187976837158
+98004,TXN,1988-02-18,3.03125
+98005,TXN,1988-02-19,3.078125
+98006,TXN,1988-02-22,3.203125
+98007,TXN,1988-02-23,3.1875
+98008,TXN,1988-02-24,3.203125
+98009,TXN,1988-02-25,3.171875
+98010,TXN,1988-02-26,3.21875
+98011,TXN,1988-02-29,3.242187976837158
+98012,TXN,1988-03-01,3.28125
+98013,TXN,1988-03-02,3.382812976837158
+98014,TXN,1988-03-03,3.4375
+98015,TXN,1988-03-04,3.40625
+98016,TXN,1988-03-07,3.414062976837158
+98017,TXN,1988-03-08,3.445312976837158
+98018,TXN,1988-03-09,3.4375
+98019,TXN,1988-03-10,3.328125
+98020,TXN,1988-03-11,3.296875
+98021,TXN,1988-03-14,3.367187976837158
+98022,TXN,1988-03-15,3.390625
+98023,TXN,1988-03-16,3.453125
+98024,TXN,1988-03-17,3.476562976837158
+98025,TXN,1988-03-18,3.382812976837158
+98026,TXN,1988-03-21,3.28125
+98027,TXN,1988-03-22,3.234375
+98028,TXN,1988-03-23,3.148437976837158
+98029,TXN,1988-03-24,3.070312976837158
+98030,TXN,1988-03-25,2.976562976837158
+98031,TXN,1988-03-28,3.0
+98032,TXN,1988-03-29,3.015625
+98033,TXN,1988-03-30,2.921875
+98034,TXN,1988-03-31,2.914062976837158
+98035,TXN,1988-04-04,2.9375
+98036,TXN,1988-04-05,2.875
+98037,TXN,1988-04-06,3.03125
+98038,TXN,1988-04-07,3.054687976837158
+98039,TXN,1988-04-08,3.164062976837158
+98040,TXN,1988-04-11,3.304687976837158
+98041,TXN,1988-04-12,3.320312976837158
+98042,TXN,1988-04-13,3.382812976837158
+98043,TXN,1988-04-14,3.1875
+98044,TXN,1988-04-15,3.1875
+98045,TXN,1988-04-18,3.117187976837158
+98046,TXN,1988-04-19,3.125
+98047,TXN,1988-04-20,3.078125
+98048,TXN,1988-04-21,2.90625
+98049,TXN,1988-04-22,2.914062976837158
+98050,TXN,1988-04-25,2.945312976837158
+98051,TXN,1988-04-26,3.007812976837158
+98052,TXN,1988-04-27,3.03125
+98053,TXN,1988-04-28,2.992187976837158
+98054,TXN,1988-04-29,2.9375
+98055,TXN,1988-05-02,2.976562976837158
+98056,TXN,1988-05-03,3.007812976837158
+98057,TXN,1988-05-04,3.03125
+98058,TXN,1988-05-05,3.0
+98059,TXN,1988-05-06,2.890625
+98060,TXN,1988-05-09,2.828125
+98061,TXN,1988-05-10,2.820312976837158
+98062,TXN,1988-05-11,2.796875
+98063,TXN,1988-05-12,2.734375
+98064,TXN,1988-05-13,2.773437976837158
+98065,TXN,1988-05-16,2.835937976837158
+98066,TXN,1988-05-17,2.804687976837158
+98067,TXN,1988-05-18,2.726562976837158
+98068,TXN,1988-05-19,2.726562976837158
+98069,TXN,1988-05-20,2.703125
+98070,TXN,1988-05-23,2.671875
+98071,TXN,1988-05-24,2.710937976837158
+98072,TXN,1988-05-25,2.742187976837158
+98073,TXN,1988-05-26,2.679687976837158
+98074,TXN,1988-05-27,2.65625
+98075,TXN,1988-05-31,2.804687976837158
+98076,TXN,1988-06-01,2.867187976837158
+98077,TXN,1988-06-02,2.8125
+98078,TXN,1988-06-03,2.820312976837158
+98079,TXN,1988-06-06,2.890625
+98080,TXN,1988-06-07,2.984375
+98081,TXN,1988-06-08,3.015625
+98082,TXN,1988-06-09,3.007812976837158
+98083,TXN,1988-06-10,3.007812976837158
+98084,TXN,1988-06-13,2.992187976837158
+98085,TXN,1988-06-14,3.046875
+98086,TXN,1988-06-15,3.046875
+98087,TXN,1988-06-16,3.0
+98088,TXN,1988-06-17,2.976562976837158
+98089,TXN,1988-06-20,2.9375
+98090,TXN,1988-06-21,3.0625
+98091,TXN,1988-06-22,3.125
+98092,TXN,1988-06-23,3.078125
+98093,TXN,1988-06-24,3.0625
+98094,TXN,1988-06-27,3.039062976837158
+98095,TXN,1988-06-28,3.078125
+98096,TXN,1988-06-29,3.078125
+98097,TXN,1988-06-30,3.039062976837158
+98098,TXN,1988-07-01,3.078125
+98099,TXN,1988-07-05,3.109375
+98100,TXN,1988-07-06,3.039062976837158
+98101,TXN,1988-07-07,3.023437976837158
+98102,TXN,1988-07-08,2.976562976837158
+98103,TXN,1988-07-11,2.898437976837158
+98104,TXN,1988-07-12,2.84375
+98105,TXN,1988-07-13,2.859375
+98106,TXN,1988-07-14,2.804687976837158
+98107,TXN,1988-07-15,2.804687976837158
+98108,TXN,1988-07-18,2.773437976837158
+98109,TXN,1988-07-19,2.742187976837158
+98110,TXN,1988-07-20,2.6875
+98111,TXN,1988-07-21,2.601562976837158
+98112,TXN,1988-07-22,2.679687976837158
+98113,TXN,1988-07-25,2.734375
+98114,TXN,1988-07-26,2.734375
+98115,TXN,1988-07-27,2.601562976837158
+98116,TXN,1988-07-28,2.640625
+98117,TXN,1988-07-29,2.71875
+98118,TXN,1988-08-01,2.75
+98119,TXN,1988-08-02,2.75
+98120,TXN,1988-08-03,2.679687976837158
+98121,TXN,1988-08-04,2.6875
+98122,TXN,1988-08-05,2.6875
+98123,TXN,1988-08-08,2.6875
+98124,TXN,1988-08-09,2.648437976837158
+98125,TXN,1988-08-10,2.59375
+98126,TXN,1988-08-11,2.570312976837158
+98127,TXN,1988-08-12,2.53125
+98128,TXN,1988-08-15,2.453125
+98129,TXN,1988-08-16,2.460937976837158
+98130,TXN,1988-08-17,2.460937976837158
+98131,TXN,1988-08-18,2.4375
+98132,TXN,1988-08-19,2.429687976837158
+98133,TXN,1988-08-22,2.40625
+98134,TXN,1988-08-23,2.40625
+98135,TXN,1988-08-24,2.453125
+98136,TXN,1988-08-25,2.429687976837158
+98137,TXN,1988-08-26,2.484375
+98138,TXN,1988-08-29,2.53125
+98139,TXN,1988-08-30,2.539062976837158
+98140,TXN,1988-08-31,2.546875
+98141,TXN,1988-09-01,2.460937976837158
+98142,TXN,1988-09-02,2.53125
+98143,TXN,1988-09-06,2.492187976837158
+98144,TXN,1988-09-07,2.421875
+98145,TXN,1988-09-08,2.453125
+98146,TXN,1988-09-09,2.546875
+98147,TXN,1988-09-12,2.523437976837158
+98148,TXN,1988-09-13,2.515625
+98149,TXN,1988-09-14,2.515625
+98150,TXN,1988-09-15,2.484375
+98151,TXN,1988-09-16,2.523437976837158
+98152,TXN,1988-09-19,2.53125
+98153,TXN,1988-09-20,2.515625
+98154,TXN,1988-09-21,2.53125
+98155,TXN,1988-09-22,2.578125
+98156,TXN,1988-09-23,2.625
+98157,TXN,1988-09-26,2.601562976837158
+98158,TXN,1988-09-27,2.578125
+98159,TXN,1988-09-28,2.578125
+98160,TXN,1988-09-29,2.601562976837158
+98161,TXN,1988-09-30,2.585937976837158
+98162,TXN,1988-10-03,2.554687976837158
+98163,TXN,1988-10-04,2.476562976837158
+98164,TXN,1988-10-05,2.445312976837158
+98165,TXN,1988-10-06,2.476562976837158
+98166,TXN,1988-10-07,2.4375
+98167,TXN,1988-10-10,2.476562976837158
+98168,TXN,1988-10-11,2.53125
+98169,TXN,1988-10-12,2.46875
+98170,TXN,1988-10-13,2.484375
+98171,TXN,1988-10-14,2.476562976837158
+98172,TXN,1988-10-17,2.53125
+98173,TXN,1988-10-18,2.585937976837158
+98174,TXN,1988-10-19,2.570312976837158
+98175,TXN,1988-10-20,2.625
+98176,TXN,1988-10-21,2.539062976837158
+98177,TXN,1988-10-24,2.484375
+98178,TXN,1988-10-25,2.453125
+98179,TXN,1988-10-26,2.414062976837158
+98180,TXN,1988-10-27,2.335937976837158
+98181,TXN,1988-10-28,2.382812976837158
+98182,TXN,1988-10-31,2.398437976837158
+98183,TXN,1988-11-01,2.40625
+98184,TXN,1988-11-02,2.375
+98185,TXN,1988-11-03,2.375
+98186,TXN,1988-11-04,2.359375
+98187,TXN,1988-11-07,2.320312976837158
+98188,TXN,1988-11-08,2.328125
+98189,TXN,1988-11-09,2.335937976837158
+98190,TXN,1988-11-10,2.296875
+98191,TXN,1988-11-11,2.28125
+98192,TXN,1988-11-14,2.242187976837158
+98193,TXN,1988-11-15,2.257812976837158
+98194,TXN,1988-11-16,2.21875
+98195,TXN,1988-11-17,2.210937976837158
+98196,TXN,1988-11-18,2.242187976837158
+98197,TXN,1988-11-21,2.179687976837158
+98198,TXN,1988-11-22,2.21875
+98199,TXN,1988-11-23,2.25
+98200,TXN,1988-11-25,2.210937976837158
+98201,TXN,1988-11-28,2.203125
+98202,TXN,1988-11-29,2.21875
+98203,TXN,1988-11-30,2.210937976837158
+98204,TXN,1988-12-01,2.265625
+98205,TXN,1988-12-02,2.335937976837158
+98206,TXN,1988-12-05,2.390625
+98207,TXN,1988-12-06,2.34375
+98208,TXN,1988-12-07,2.382812976837158
+98209,TXN,1988-12-08,2.359375
+98210,TXN,1988-12-09,2.375
+98211,TXN,1988-12-12,2.359375
+98212,TXN,1988-12-13,2.359375
+98213,TXN,1988-12-14,2.351562976837158
+98214,TXN,1988-12-15,2.429687976837158
+98215,TXN,1988-12-16,2.484375
+98216,TXN,1988-12-19,2.539062976837158
+98217,TXN,1988-12-20,2.515625
+98218,TXN,1988-12-21,2.5
+98219,TXN,1988-12-22,2.484375
+98220,TXN,1988-12-23,2.484375
+98221,TXN,1988-12-27,2.5
+98222,TXN,1988-12-28,2.5
+98223,TXN,1988-12-29,2.554687976837158
+98224,TXN,1988-12-30,2.5625
+98225,TXN,1989-01-03,2.5625
+98226,TXN,1989-01-04,2.625
+98227,TXN,1989-01-05,2.640625
+98228,TXN,1989-01-06,2.609375
+98229,TXN,1989-01-09,2.640625
+98230,TXN,1989-01-10,2.601562976837158
+98231,TXN,1989-01-11,2.585937976837158
+98232,TXN,1989-01-12,2.609375
+98233,TXN,1989-01-13,2.601562976837158
+98234,TXN,1989-01-16,2.59375
+98235,TXN,1989-01-17,2.554687976837158
+98236,TXN,1989-01-18,2.617187976837158
+98237,TXN,1989-01-19,2.625
+98238,TXN,1989-01-20,2.59375
+98239,TXN,1989-01-23,2.625
+98240,TXN,1989-01-24,2.640625
+98241,TXN,1989-01-25,2.679687976837158
+98242,TXN,1989-01-26,2.765625
+98243,TXN,1989-01-27,2.6875
+98244,TXN,1989-01-30,2.703125
+98245,TXN,1989-01-31,2.742187976837158
+98246,TXN,1989-02-01,2.695312976837158
+98247,TXN,1989-02-02,2.65625
+98248,TXN,1989-02-03,2.703125
+98249,TXN,1989-02-06,2.664062976837158
+98250,TXN,1989-02-07,2.710937976837158
+98251,TXN,1989-02-08,2.695312976837158
+98252,TXN,1989-02-09,2.65625
+98253,TXN,1989-02-10,2.601562976837158
+98254,TXN,1989-02-13,2.570312976837158
+98255,TXN,1989-02-14,2.578125
+98256,TXN,1989-02-15,2.632812976837158
+98257,TXN,1989-02-16,2.640625
+98258,TXN,1989-02-17,2.65625
+98259,TXN,1989-02-21,2.648437976837158
+98260,TXN,1989-02-22,2.570312976837158
+98261,TXN,1989-02-23,2.523437976837158
+98262,TXN,1989-02-24,2.515625
+98263,TXN,1989-02-27,2.492187976837158
+98264,TXN,1989-02-28,2.5
+98265,TXN,1989-03-01,2.5
+98266,TXN,1989-03-02,2.46875
+98267,TXN,1989-03-03,2.46875
+98268,TXN,1989-03-06,2.445312976837158
+98269,TXN,1989-03-07,2.445312976837158
+98270,TXN,1989-03-08,2.453125
+98271,TXN,1989-03-09,2.484375
+98272,TXN,1989-03-10,2.46875
+98273,TXN,1989-03-13,2.460937976837158
+98274,TXN,1989-03-14,2.421875
+98275,TXN,1989-03-15,2.398437976837158
+98276,TXN,1989-03-16,2.390625
+98277,TXN,1989-03-17,2.359375
+98278,TXN,1989-03-20,2.367187976837158
+98279,TXN,1989-03-21,2.375
+98280,TXN,1989-03-22,2.34375
+98281,TXN,1989-03-23,2.34375
+98282,TXN,1989-03-27,2.351562976837158
+98283,TXN,1989-03-28,2.382812976837158
+98284,TXN,1989-03-29,2.390625
+98285,TXN,1989-03-30,2.398437976837158
+98286,TXN,1989-03-31,2.476562976837158
+98287,TXN,1989-04-03,2.492187976837158
+98288,TXN,1989-04-04,2.460937976837158
+98289,TXN,1989-04-05,2.429687976837158
+98290,TXN,1989-04-06,2.382812976837158
+98291,TXN,1989-04-07,2.429687976837158
+98292,TXN,1989-04-10,2.398437976837158
+98293,TXN,1989-04-11,2.484375
+98294,TXN,1989-04-12,2.5
+98295,TXN,1989-04-13,2.523437976837158
+98296,TXN,1989-04-14,2.53125
+98297,TXN,1989-04-17,2.523437976837158
+98298,TXN,1989-04-18,2.554687976837158
+98299,TXN,1989-04-19,2.578125
+98300,TXN,1989-04-20,2.523437976837158
+98301,TXN,1989-04-21,2.515625
+98302,TXN,1989-04-24,2.507812976837158
+98303,TXN,1989-04-25,2.476562976837158
+98304,TXN,1989-04-26,2.492187976837158
+98305,TXN,1989-04-27,2.507812976837158
+98306,TXN,1989-04-28,2.492187976837158
+98307,TXN,1989-05-01,2.507812976837158
+98308,TXN,1989-05-02,2.515625
+98309,TXN,1989-05-03,2.492187976837158
+98310,TXN,1989-05-04,2.523437976837158
+98311,TXN,1989-05-05,2.53125
+98312,TXN,1989-05-08,2.515625
+98313,TXN,1989-05-09,2.476562976837158
+98314,TXN,1989-05-10,2.46875
+98315,TXN,1989-05-11,2.46875
+98316,TXN,1989-05-12,2.515625
+98317,TXN,1989-05-15,2.601562976837158
+98318,TXN,1989-05-16,2.65625
+98319,TXN,1989-05-17,2.726562976837158
+98320,TXN,1989-05-18,2.78125
+98321,TXN,1989-05-19,2.75
+98322,TXN,1989-05-22,2.710937976837158
+98323,TXN,1989-05-23,2.742187976837158
+98324,TXN,1989-05-24,2.734375
+98325,TXN,1989-05-25,2.726562976837158
+98326,TXN,1989-05-26,2.789062976837158
+98327,TXN,1989-05-30,2.765625
+98328,TXN,1989-05-31,2.78125
+98329,TXN,1989-06-01,2.859375
+98330,TXN,1989-06-02,2.867187976837158
+98331,TXN,1989-06-05,2.695312976837158
+98332,TXN,1989-06-06,2.742187976837158
+98333,TXN,1989-06-07,2.6875
+98334,TXN,1989-06-08,2.726562976837158
+98335,TXN,1989-06-09,2.703125
+98336,TXN,1989-06-12,2.6875
+98337,TXN,1989-06-13,2.640625
+98338,TXN,1989-06-14,2.617187976837158
+98339,TXN,1989-06-15,2.609375
+98340,TXN,1989-06-16,2.648437976837158
+98341,TXN,1989-06-19,2.640625
+98342,TXN,1989-06-20,2.5625
+98343,TXN,1989-06-21,2.554687976837158
+98344,TXN,1989-06-22,2.617187976837158
+98345,TXN,1989-06-23,2.65625
+98346,TXN,1989-06-26,2.601562976837158
+98347,TXN,1989-06-27,2.539062976837158
+98348,TXN,1989-06-28,2.523437976837158
+98349,TXN,1989-06-29,2.484375
+98350,TXN,1989-06-30,2.445312976837158
+98351,TXN,1989-07-03,2.460937976837158
+98352,TXN,1989-07-05,2.445312976837158
+98353,TXN,1989-07-06,2.460937976837158
+98354,TXN,1989-07-07,2.476562976837158
+98355,TXN,1989-07-10,2.539062976837158
+98356,TXN,1989-07-11,2.539062976837158
+98357,TXN,1989-07-12,2.539062976837158
+98358,TXN,1989-07-13,2.539062976837158
+98359,TXN,1989-07-14,2.539062976837158
+98360,TXN,1989-07-17,2.53125
+98361,TXN,1989-07-18,2.507812976837158
+98362,TXN,1989-07-19,2.46875
+98363,TXN,1989-07-20,2.40625
+98364,TXN,1989-07-21,2.375
+98365,TXN,1989-07-24,2.359375
+98366,TXN,1989-07-25,2.382812976837158
+98367,TXN,1989-07-26,2.4375
+98368,TXN,1989-07-27,2.476562976837158
+98369,TXN,1989-07-28,2.453125
+98370,TXN,1989-07-31,2.460937976837158
+98371,TXN,1989-08-01,2.445312976837158
+98372,TXN,1989-08-02,2.476562976837158
+98373,TXN,1989-08-03,2.445312976837158
+98374,TXN,1989-08-04,2.539062976837158
+98375,TXN,1989-08-07,2.609375
+98376,TXN,1989-08-08,2.609375
+98377,TXN,1989-08-09,2.539062976837158
+98378,TXN,1989-08-10,2.492187976837158
+98379,TXN,1989-08-11,2.453125
+98380,TXN,1989-08-14,2.398437976837158
+98381,TXN,1989-08-15,2.414062976837158
+98382,TXN,1989-08-16,2.398437976837158
+98383,TXN,1989-08-17,2.390625
+98384,TXN,1989-08-18,2.414062976837158
+98385,TXN,1989-08-21,2.34375
+98386,TXN,1989-08-22,2.414062976837158
+98387,TXN,1989-08-23,2.429687976837158
+98388,TXN,1989-08-24,2.46875
+98389,TXN,1989-08-25,2.476562976837158
+98390,TXN,1989-08-28,2.460937976837158
+98391,TXN,1989-08-29,2.445312976837158
+98392,TXN,1989-08-30,2.492187976837158
+98393,TXN,1989-08-31,2.5
+98394,TXN,1989-09-01,2.539062976837158
+98395,TXN,1989-09-05,2.507812976837158
+98396,TXN,1989-09-06,2.46875
+98397,TXN,1989-09-07,2.453125
+98398,TXN,1989-09-08,2.476562976837158
+98399,TXN,1989-09-11,2.515625
+98400,TXN,1989-09-12,2.570312976837158
+98401,TXN,1989-09-13,2.507812976837158
+98402,TXN,1989-09-14,2.492187976837158
+98403,TXN,1989-09-15,2.53125
+98404,TXN,1989-09-18,2.507812976837158
+98405,TXN,1989-09-19,2.5
+98406,TXN,1989-09-20,2.492187976837158
+98407,TXN,1989-09-21,2.460937976837158
+98408,TXN,1989-09-22,2.414062976837158
+98409,TXN,1989-09-25,2.40625
+98410,TXN,1989-09-26,2.414062976837158
+98411,TXN,1989-09-27,2.398437976837158
+98412,TXN,1989-09-28,2.40625
+98413,TXN,1989-09-29,2.40625
+98414,TXN,1989-10-02,2.421875
+98415,TXN,1989-10-03,2.429687976837158
+98416,TXN,1989-10-04,2.398437976837158
+98417,TXN,1989-10-05,2.414062976837158
+98418,TXN,1989-10-06,2.367187976837158
+98419,TXN,1989-10-09,2.421875
+98420,TXN,1989-10-10,2.421875
+98421,TXN,1989-10-11,2.375
+98422,TXN,1989-10-12,2.351562976837158
+98423,TXN,1989-10-13,2.164062976837158
+98424,TXN,1989-10-16,2.21875
+98425,TXN,1989-10-17,2.1875
+98426,TXN,1989-10-18,2.195312976837158
+98427,TXN,1989-10-19,2.226562976837158
+98428,TXN,1989-10-20,2.195312976837158
+98429,TXN,1989-10-23,2.0625
+98430,TXN,1989-10-24,2.039062976837158
+98431,TXN,1989-10-25,2.03125
+98432,TXN,1989-10-26,1.96875
+98433,TXN,1989-10-27,1.9140629768371584
+98434,TXN,1989-10-30,1.9453129768371584
+98435,TXN,1989-10-31,1.9921879768371584
+98436,TXN,1989-11-01,2.007812976837158
+98437,TXN,1989-11-02,1.984375
+98438,TXN,1989-11-03,1.953125
+98439,TXN,1989-11-06,1.8828129768371584
+98440,TXN,1989-11-07,1.875
+98441,TXN,1989-11-08,1.9140629768371584
+98442,TXN,1989-11-09,1.8671879768371584
+98443,TXN,1989-11-10,1.8828129768371584
+98444,TXN,1989-11-13,1.8359379768371584
+98445,TXN,1989-11-14,1.875
+98446,TXN,1989-11-15,1.859375
+98447,TXN,1989-11-16,1.875
+98448,TXN,1989-11-17,1.9296879768371584
+98449,TXN,1989-11-20,1.84375
+98450,TXN,1989-11-21,1.984375
+98451,TXN,1989-11-22,2.28125
+98452,TXN,1989-11-24,2.367187976837158
+98453,TXN,1989-11-27,2.34375
+98454,TXN,1989-11-28,2.28125
+98455,TXN,1989-11-29,2.25
+98456,TXN,1989-11-30,2.265625
+98457,TXN,1989-12-01,2.25
+98458,TXN,1989-12-04,2.265625
+98459,TXN,1989-12-05,2.265625
+98460,TXN,1989-12-06,2.257812976837158
+98461,TXN,1989-12-07,2.257812976837158
+98462,TXN,1989-12-08,2.265625
+98463,TXN,1989-12-11,2.289062976837158
+98464,TXN,1989-12-12,2.289062976837158
+98465,TXN,1989-12-13,2.242187976837158
+98466,TXN,1989-12-14,2.203125
+98467,TXN,1989-12-15,2.1875
+98468,TXN,1989-12-18,2.148437976837158
+98469,TXN,1989-12-19,2.203125
+98470,TXN,1989-12-20,2.195312976837158
+98471,TXN,1989-12-21,2.195312976837158
+98472,TXN,1989-12-22,2.21875
+98473,TXN,1989-12-26,2.25
+98474,TXN,1989-12-27,2.25
+98475,TXN,1989-12-28,2.21875
+98476,TXN,1989-12-29,2.242187976837158
+98477,TXN,1990-01-02,2.367187976837158
+98478,TXN,1990-01-03,2.3125
+98479,TXN,1990-01-04,2.234375
+98480,TXN,1990-01-05,2.203125
+98481,TXN,1990-01-08,2.234375
+98482,TXN,1990-01-09,2.28125
+98483,TXN,1990-01-10,2.257812976837158
+98484,TXN,1990-01-11,2.242187976837158
+98485,TXN,1990-01-12,2.203125
+98486,TXN,1990-01-15,2.1875
+98487,TXN,1990-01-16,2.257812976837158
+98488,TXN,1990-01-17,2.226562976837158
+98489,TXN,1990-01-18,2.179687976837158
+98490,TXN,1990-01-19,2.164062976837158
+98491,TXN,1990-01-22,2.09375
+98492,TXN,1990-01-23,2.085937976837158
+98493,TXN,1990-01-24,2.070312976837158
+98494,TXN,1990-01-25,2.078125
+98495,TXN,1990-01-26,1.96875
+98496,TXN,1990-01-29,1.953125
+98497,TXN,1990-01-30,2.039062976837158
+98498,TXN,1990-01-31,2.085937976837158
+98499,TXN,1990-02-01,2.0625
+98500,TXN,1990-02-02,2.0625
+98501,TXN,1990-02-05,2.101562976837158
+98502,TXN,1990-02-06,2.09375
+98503,TXN,1990-02-07,2.15625
+98504,TXN,1990-02-08,2.164062976837158
+98505,TXN,1990-02-09,2.164062976837158
+98506,TXN,1990-02-12,2.132812976837158
+98507,TXN,1990-02-13,2.101562976837158
+98508,TXN,1990-02-14,2.085937976837158
+98509,TXN,1990-02-15,2.0625
+98510,TXN,1990-02-16,2.054687976837158
+98511,TXN,1990-02-20,1.9921879768371584
+98512,TXN,1990-02-21,2.015625
+98513,TXN,1990-02-22,2.039062976837158
+98514,TXN,1990-02-23,2.03125
+98515,TXN,1990-02-26,2.140625
+98516,TXN,1990-02-27,2.203125
+98517,TXN,1990-02-28,2.203125
+98518,TXN,1990-03-01,2.226562976837158
+98519,TXN,1990-03-02,2.28125
+98520,TXN,1990-03-05,2.28125
+98521,TXN,1990-03-06,2.304687976837158
+98522,TXN,1990-03-07,2.25
+98523,TXN,1990-03-08,2.28125
+98524,TXN,1990-03-09,2.3125
+98525,TXN,1990-03-12,2.28125
+98526,TXN,1990-03-13,2.265625
+98527,TXN,1990-03-14,2.242187976837158
+98528,TXN,1990-03-15,2.28125
+98529,TXN,1990-03-16,2.34375
+98530,TXN,1990-03-19,2.34375
+98531,TXN,1990-03-20,2.359375
+98532,TXN,1990-03-21,2.3125
+98533,TXN,1990-03-22,2.25
+98534,TXN,1990-03-23,2.265625
+98535,TXN,1990-03-26,2.34375
+98536,TXN,1990-03-27,2.34375
+98537,TXN,1990-03-28,2.335937976837158
+98538,TXN,1990-03-29,2.289062976837158
+98539,TXN,1990-03-30,2.265625
+98540,TXN,1990-04-02,2.28125
+98541,TXN,1990-04-03,2.273437976837158
+98542,TXN,1990-04-04,2.25
+98543,TXN,1990-04-05,2.257812976837158
+98544,TXN,1990-04-06,2.234375
+98545,TXN,1990-04-09,2.210937976837158
+98546,TXN,1990-04-10,2.34375
+98547,TXN,1990-04-11,2.335937976837158
+98548,TXN,1990-04-12,2.375
+98549,TXN,1990-04-16,2.359375
+98550,TXN,1990-04-17,2.351562976837158
+98551,TXN,1990-04-18,2.273437976837158
+98552,TXN,1990-04-19,2.21875
+98553,TXN,1990-04-20,2.195312976837158
+98554,TXN,1990-04-23,2.15625
+98555,TXN,1990-04-24,2.132812976837158
+98556,TXN,1990-04-25,2.15625
+98557,TXN,1990-04-26,2.164062976837158
+98558,TXN,1990-04-27,2.140625
+98559,TXN,1990-04-30,2.125
+98560,TXN,1990-05-01,2.109375
+98561,TXN,1990-05-02,2.15625
+98562,TXN,1990-05-03,2.171875
+98563,TXN,1990-05-04,2.21875
+98564,TXN,1990-05-07,2.28125
+98565,TXN,1990-05-08,2.257812976837158
+98566,TXN,1990-05-09,2.226562976837158
+98567,TXN,1990-05-10,2.304687976837158
+98568,TXN,1990-05-11,2.328125
+98569,TXN,1990-05-14,2.351562976837158
+98570,TXN,1990-05-15,2.492187976837158
+98571,TXN,1990-05-16,2.539062976837158
+98572,TXN,1990-05-17,2.5625
+98573,TXN,1990-05-18,2.546875
+98574,TXN,1990-05-21,2.5625
+98575,TXN,1990-05-22,2.578125
+98576,TXN,1990-05-23,2.710937976837158
+98577,TXN,1990-05-24,2.703125
+98578,TXN,1990-05-25,2.65625
+98579,TXN,1990-05-29,2.6875
+98580,TXN,1990-05-30,2.648437976837158
+98581,TXN,1990-05-31,2.625
+98582,TXN,1990-06-01,2.59375
+98583,TXN,1990-06-04,2.640625
+98584,TXN,1990-06-05,2.640625
+98585,TXN,1990-06-06,2.578125
+98586,TXN,1990-06-07,2.5625
+98587,TXN,1990-06-08,2.460937976837158
+98588,TXN,1990-06-11,2.523437976837158
+98589,TXN,1990-06-12,2.53125
+98590,TXN,1990-06-13,2.492187976837158
+98591,TXN,1990-06-14,2.460937976837158
+98592,TXN,1990-06-15,2.453125
+98593,TXN,1990-06-18,2.390625
+98594,TXN,1990-06-19,2.421875
+98595,TXN,1990-06-20,2.46875
+98596,TXN,1990-06-21,2.453125
+98597,TXN,1990-06-22,2.453125
+98598,TXN,1990-06-25,2.421875
+98599,TXN,1990-06-26,2.367187976837158
+98600,TXN,1990-06-27,2.4375
+98601,TXN,1990-06-28,2.46875
+98602,TXN,1990-06-29,2.476562976837158
+98603,TXN,1990-07-02,2.46875
+98604,TXN,1990-07-03,2.453125
+98605,TXN,1990-07-05,2.429687976837158
+98606,TXN,1990-07-06,2.421875
+98607,TXN,1990-07-09,2.453125
+98608,TXN,1990-07-10,2.429687976837158
+98609,TXN,1990-07-11,2.445312976837158
+98610,TXN,1990-07-12,2.507812976837158
+98611,TXN,1990-07-13,2.5
+98612,TXN,1990-07-16,2.5
+98613,TXN,1990-07-17,2.46875
+98614,TXN,1990-07-18,2.429687976837158
+98615,TXN,1990-07-19,2.429687976837158
+98616,TXN,1990-07-20,2.070312976837158
+98617,TXN,1990-07-23,2.101562976837158
+98618,TXN,1990-07-24,2.101562976837158
+98619,TXN,1990-07-25,2.078125
+98620,TXN,1990-07-26,2.046875
+98621,TXN,1990-07-27,2.046875
+98622,TXN,1990-07-30,2.03125
+98623,TXN,1990-07-31,2.0
+98624,TXN,1990-08-01,1.9765629768371584
+98625,TXN,1990-08-02,1.9296879768371584
+98626,TXN,1990-08-03,1.921875
+98627,TXN,1990-08-06,1.8046879768371584
+98628,TXN,1990-08-07,1.78125
+98629,TXN,1990-08-08,1.8125
+98630,TXN,1990-08-09,1.796875
+98631,TXN,1990-08-10,1.7578129768371582
+98632,TXN,1990-08-13,1.8046879768371584
+98633,TXN,1990-08-14,1.8125
+98634,TXN,1990-08-15,1.84375
+98635,TXN,1990-08-16,1.796875
+98636,TXN,1990-08-17,1.734375
+98637,TXN,1990-08-20,1.7421879768371582
+98638,TXN,1990-08-21,1.71875
+98639,TXN,1990-08-22,1.6875
+98640,TXN,1990-08-23,1.65625
+98641,TXN,1990-08-24,1.703125
+98642,TXN,1990-08-27,1.7421879768371582
+98643,TXN,1990-08-28,1.6953129768371582
+98644,TXN,1990-08-29,1.7421879768371582
+98645,TXN,1990-08-30,1.7265629768371582
+98646,TXN,1990-08-31,1.734375
+98647,TXN,1990-09-04,1.734375
+98648,TXN,1990-09-05,1.7109379768371582
+98649,TXN,1990-09-06,1.640625
+98650,TXN,1990-09-07,1.640625
+98651,TXN,1990-09-10,1.6015629768371582
+98652,TXN,1990-09-11,1.8203129768371584
+98653,TXN,1990-09-12,1.78125
+98654,TXN,1990-09-13,1.703125
+98655,TXN,1990-09-14,1.765625
+98656,TXN,1990-09-17,1.8046879768371584
+98657,TXN,1990-09-18,1.8046879768371584
+98658,TXN,1990-09-19,1.7890629768371582
+98659,TXN,1990-09-20,1.734375
+98660,TXN,1990-09-21,1.6640629768371582
+98661,TXN,1990-09-24,1.6328129768371582
+98662,TXN,1990-09-25,1.71875
+98663,TXN,1990-09-26,1.6640629768371582
+98664,TXN,1990-09-27,1.671875
+98665,TXN,1990-09-28,1.7578129768371582
+98666,TXN,1990-10-01,1.71875
+98667,TXN,1990-10-02,1.6875
+98668,TXN,1990-10-03,1.671875
+98669,TXN,1990-10-04,1.6640629768371582
+98670,TXN,1990-10-05,1.640625
+98671,TXN,1990-10-08,1.6640629768371582
+98672,TXN,1990-10-09,1.578125
+98673,TXN,1990-10-10,1.515625
+98674,TXN,1990-10-11,1.484375
+98675,TXN,1990-10-12,1.5
+98676,TXN,1990-10-15,1.515625
+98677,TXN,1990-10-16,1.484375
+98678,TXN,1990-10-17,1.5234379768371582
+98679,TXN,1990-10-18,1.59375
+98680,TXN,1990-10-19,1.5703129768371582
+98681,TXN,1990-10-22,1.625
+98682,TXN,1990-10-23,1.59375
+98683,TXN,1990-10-24,1.5546879768371582
+98684,TXN,1990-10-25,1.546875
+98685,TXN,1990-10-26,1.5078129768371582
+98686,TXN,1990-10-29,1.4609379768371582
+98687,TXN,1990-10-30,1.5
+98688,TXN,1990-10-31,1.5
+98689,TXN,1990-11-01,1.5078129768371582
+98690,TXN,1990-11-02,1.625
+98691,TXN,1990-11-05,1.6171879768371582
+98692,TXN,1990-11-06,1.6015629768371582
+98693,TXN,1990-11-07,1.609375
+98694,TXN,1990-11-08,1.59375
+98695,TXN,1990-11-09,1.609375
+98696,TXN,1990-11-12,1.71875
+98697,TXN,1990-11-13,1.71875
+98698,TXN,1990-11-14,1.734375
+98699,TXN,1990-11-15,1.671875
+98700,TXN,1990-11-16,1.6875
+98701,TXN,1990-11-19,1.7265629768371582
+98702,TXN,1990-11-20,1.703125
+98703,TXN,1990-11-21,1.828125
+98704,TXN,1990-11-23,1.8671879768371584
+98705,TXN,1990-11-26,1.8984379768371584
+98706,TXN,1990-11-27,1.9296879768371584
+98707,TXN,1990-11-28,1.9921879768371584
+98708,TXN,1990-11-29,1.984375
+98709,TXN,1990-11-30,1.9765629768371584
+98710,TXN,1990-12-03,1.9921879768371584
+98711,TXN,1990-12-04,2.148437976837158
+98712,TXN,1990-12-05,2.265625
+98713,TXN,1990-12-06,2.179687976837158
+98714,TXN,1990-12-07,2.117187976837158
+98715,TXN,1990-12-10,2.140625
+98716,TXN,1990-12-11,2.171875
+98717,TXN,1990-12-12,2.25
+98718,TXN,1990-12-13,2.25
+98719,TXN,1990-12-14,2.1875
+98720,TXN,1990-12-17,2.179687976837158
+98721,TXN,1990-12-18,2.226562976837158
+98722,TXN,1990-12-19,2.257812976837158
+98723,TXN,1990-12-20,2.34375
+98724,TXN,1990-12-21,2.414062976837158
+98725,TXN,1990-12-24,2.34375
+98726,TXN,1990-12-26,2.40625
+98727,TXN,1990-12-27,2.453125
+98728,TXN,1990-12-28,2.4375
+98729,TXN,1990-12-31,2.375
+98730,TXN,1991-01-02,2.328125
+98731,TXN,1991-01-03,2.3125
+98732,TXN,1991-01-04,2.3125
+98733,TXN,1991-01-07,2.335937976837158
+98734,TXN,1991-01-08,2.382812976837158
+98735,TXN,1991-01-09,2.421875
+98736,TXN,1991-01-10,2.460937976837158
+98737,TXN,1991-01-11,2.398437976837158
+98738,TXN,1991-01-14,2.367187976837158
+98739,TXN,1991-01-15,2.4375
+98740,TXN,1991-01-16,2.53125
+98741,TXN,1991-01-17,2.515625
+98742,TXN,1991-01-18,2.46875
+98743,TXN,1991-01-21,2.492187976837158
+98744,TXN,1991-01-22,2.421875
+98745,TXN,1991-01-23,2.382812976837158
+98746,TXN,1991-01-24,2.351562976837158
+98747,TXN,1991-01-25,2.164062976837158
+98748,TXN,1991-01-28,2.125
+98749,TXN,1991-01-29,2.140625
+98750,TXN,1991-01-30,2.273437976837158
+98751,TXN,1991-01-31,2.335937976837158
+98752,TXN,1991-02-01,2.273437976837158
+98753,TXN,1991-02-04,2.375
+98754,TXN,1991-02-05,2.4375
+98755,TXN,1991-02-06,2.46875
+98756,TXN,1991-02-07,2.515625
+98757,TXN,1991-02-08,2.609375
+98758,TXN,1991-02-11,2.6875
+98759,TXN,1991-02-12,2.671875
+98760,TXN,1991-02-13,2.625
+98761,TXN,1991-02-14,2.546875
+98762,TXN,1991-02-15,2.53125
+98763,TXN,1991-02-19,2.539062976837158
+98764,TXN,1991-02-20,2.6875
+98765,TXN,1991-02-21,2.625
+98766,TXN,1991-02-22,2.625
+98767,TXN,1991-02-25,2.585937976837158
+98768,TXN,1991-02-26,2.570312976837158
+98769,TXN,1991-02-27,2.554687976837158
+98770,TXN,1991-02-28,2.59375
+98771,TXN,1991-03-01,2.546875
+98772,TXN,1991-03-04,2.546875
+98773,TXN,1991-03-05,2.617187976837158
+98774,TXN,1991-03-06,2.679687976837158
+98775,TXN,1991-03-07,2.859375
+98776,TXN,1991-03-08,2.773437976837158
+98777,TXN,1991-03-11,2.679687976837158
+98778,TXN,1991-03-12,2.5625
+98779,TXN,1991-03-13,2.617187976837158
+98780,TXN,1991-03-14,2.648437976837158
+98781,TXN,1991-03-15,2.609375
+98782,TXN,1991-03-18,2.570312976837158
+98783,TXN,1991-03-19,2.492187976837158
+98784,TXN,1991-03-20,2.492187976837158
+98785,TXN,1991-03-21,2.390625
+98786,TXN,1991-03-22,2.34375
+98787,TXN,1991-03-25,2.367187976837158
+98788,TXN,1991-03-26,2.46875
+98789,TXN,1991-03-27,2.5
+98790,TXN,1991-03-28,2.492187976837158
+98791,TXN,1991-04-01,2.515625
+98792,TXN,1991-04-02,2.515625
+98793,TXN,1991-04-03,2.640625
+98794,TXN,1991-04-04,2.664062976837158
+98795,TXN,1991-04-05,2.609375
+98796,TXN,1991-04-08,2.632812976837158
+98797,TXN,1991-04-09,2.625
+98798,TXN,1991-04-10,2.617187976837158
+98799,TXN,1991-04-11,2.671875
+98800,TXN,1991-04-12,2.867187976837158
+98801,TXN,1991-04-15,2.84375
+98802,TXN,1991-04-16,2.828125
+98803,TXN,1991-04-17,2.90625
+98804,TXN,1991-04-18,2.8125
+98805,TXN,1991-04-19,2.664062976837158
+98806,TXN,1991-04-22,2.664062976837158
+98807,TXN,1991-04-23,2.617187976837158
+98808,TXN,1991-04-24,2.609375
+98809,TXN,1991-04-25,2.625
+98810,TXN,1991-04-26,2.578125
+98811,TXN,1991-04-29,2.546875
+98812,TXN,1991-04-30,2.515625
+98813,TXN,1991-05-01,2.453125
+98814,TXN,1991-05-02,2.484375
+98815,TXN,1991-05-03,2.421875
+98816,TXN,1991-05-06,2.445312976837158
+98817,TXN,1991-05-07,2.4375
+98818,TXN,1991-05-08,2.492187976837158
+98819,TXN,1991-05-09,2.523437976837158
+98820,TXN,1991-05-10,2.507812976837158
+98821,TXN,1991-05-13,2.5
+98822,TXN,1991-05-14,2.4375
+98823,TXN,1991-05-15,2.367187976837158
+98824,TXN,1991-05-16,2.40625
+98825,TXN,1991-05-17,2.382812976837158
+98826,TXN,1991-05-20,2.25
+98827,TXN,1991-05-21,2.289062976837158
+98828,TXN,1991-05-22,2.335937976837158
+98829,TXN,1991-05-23,2.296875
+98830,TXN,1991-05-24,2.320312976837158
+98831,TXN,1991-05-28,2.351562976837158
+98832,TXN,1991-05-29,2.273437976837158
+98833,TXN,1991-05-30,2.34375
+98834,TXN,1991-05-31,2.445312976837158
+98835,TXN,1991-06-03,2.5
+98836,TXN,1991-06-04,2.507812976837158
+98837,TXN,1991-06-05,2.421875
+98838,TXN,1991-06-06,2.414062976837158
+98839,TXN,1991-06-07,2.359375
+98840,TXN,1991-06-10,2.242187976837158
+98841,TXN,1991-06-11,2.234375
+98842,TXN,1991-06-12,2.15625
+98843,TXN,1991-06-13,2.195312976837158
+98844,TXN,1991-06-14,2.234375
+98845,TXN,1991-06-17,2.234375
+98846,TXN,1991-06-18,2.210937976837158
+98847,TXN,1991-06-19,2.203125
+98848,TXN,1991-06-20,2.203125
+98849,TXN,1991-06-21,2.15625
+98850,TXN,1991-06-24,2.101562976837158
+98851,TXN,1991-06-25,2.09375
+98852,TXN,1991-06-26,2.09375
+98853,TXN,1991-06-27,2.0625
+98854,TXN,1991-06-28,2.078125
+98855,TXN,1991-07-01,2.15625
+98856,TXN,1991-07-02,2.164062976837158
+98857,TXN,1991-07-03,2.164062976837158
+98858,TXN,1991-07-05,2.15625
+98859,TXN,1991-07-08,2.195312976837158
+98860,TXN,1991-07-09,2.21875
+98861,TXN,1991-07-10,2.242187976837158
+98862,TXN,1991-07-11,2.257812976837158
+98863,TXN,1991-07-12,2.273437976837158
+98864,TXN,1991-07-15,2.335937976837158
+98865,TXN,1991-07-16,2.28125
+98866,TXN,1991-07-17,2.296875
+98867,TXN,1991-07-18,2.296875
+98868,TXN,1991-07-19,2.085937976837158
+98869,TXN,1991-07-22,2.054687976837158
+98870,TXN,1991-07-23,1.9921879768371584
+98871,TXN,1991-07-24,2.03125
+98872,TXN,1991-07-25,2.039062976837158
+98873,TXN,1991-07-26,2.070312976837158
+98874,TXN,1991-07-29,2.085937976837158
+98875,TXN,1991-07-30,2.046875
+98876,TXN,1991-07-31,2.03125
+98877,TXN,1991-08-01,2.09375
+98878,TXN,1991-08-02,2.117187976837158
+98879,TXN,1991-08-05,2.078125
+98880,TXN,1991-08-06,2.046875
+98881,TXN,1991-08-07,2.046875
+98882,TXN,1991-08-08,2.03125
+98883,TXN,1991-08-09,2.0
+98884,TXN,1991-08-12,1.9765629768371584
+98885,TXN,1991-08-13,1.984375
+98886,TXN,1991-08-14,2.0
+98887,TXN,1991-08-15,2.0
+98888,TXN,1991-08-16,1.953125
+98889,TXN,1991-08-19,1.8984379768371584
+98890,TXN,1991-08-20,1.890625
+98891,TXN,1991-08-21,1.9609379768371584
+98892,TXN,1991-08-22,1.953125
+98893,TXN,1991-08-23,1.9609379768371584
+98894,TXN,1991-08-26,1.921875
+98895,TXN,1991-08-27,1.921875
+98896,TXN,1991-08-28,1.9453129768371584
+98897,TXN,1991-08-29,1.984375
+98898,TXN,1991-08-30,1.9765629768371584
+98899,TXN,1991-09-03,1.9765629768371584
+98900,TXN,1991-09-04,1.953125
+98901,TXN,1991-09-05,1.90625
+98902,TXN,1991-09-06,1.875
+98903,TXN,1991-09-09,1.8515629768371584
+98904,TXN,1991-09-10,1.8125
+98905,TXN,1991-09-11,1.78125
+98906,TXN,1991-09-12,1.765625
+98907,TXN,1991-09-13,1.7578129768371582
+98908,TXN,1991-09-16,1.7421879768371582
+98909,TXN,1991-09-17,1.7734379768371582
+98910,TXN,1991-09-18,1.8203129768371584
+98911,TXN,1991-09-19,1.8125
+98912,TXN,1991-09-20,1.8125
+98913,TXN,1991-09-23,1.8203129768371584
+98914,TXN,1991-09-24,1.828125
+98915,TXN,1991-09-25,1.828125
+98916,TXN,1991-09-26,1.8359379768371584
+98917,TXN,1991-09-27,1.8125
+98918,TXN,1991-09-30,1.765625
+98919,TXN,1991-10-01,1.796875
+98920,TXN,1991-10-02,1.765625
+98921,TXN,1991-10-03,1.7421879768371582
+98922,TXN,1991-10-04,1.765625
+98923,TXN,1991-10-07,1.765625
+98924,TXN,1991-10-08,1.8046879768371584
+98925,TXN,1991-10-09,1.8046879768371584
+98926,TXN,1991-10-10,1.84375
+98927,TXN,1991-10-11,1.8671879768371584
+98928,TXN,1991-10-14,1.9765629768371584
+98929,TXN,1991-10-15,1.9609379768371584
+98930,TXN,1991-10-16,2.039062976837158
+98931,TXN,1991-10-17,1.9921879768371584
+98932,TXN,1991-10-18,1.9375
+98933,TXN,1991-10-21,1.9453129768371584
+98934,TXN,1991-10-22,1.9375
+98935,TXN,1991-10-23,1.921875
+98936,TXN,1991-10-24,1.8984379768371584
+98937,TXN,1991-10-25,1.875
+98938,TXN,1991-10-28,1.859375
+98939,TXN,1991-10-29,1.90625
+98940,TXN,1991-10-30,1.9140629768371584
+98941,TXN,1991-10-31,1.9765629768371584
+98942,TXN,1991-11-01,1.9296879768371584
+98943,TXN,1991-11-04,1.90625
+98944,TXN,1991-11-05,1.8984379768371584
+98945,TXN,1991-11-06,1.90625
+98946,TXN,1991-11-07,1.953125
+98947,TXN,1991-11-08,1.96875
+98948,TXN,1991-11-11,1.9453129768371584
+98949,TXN,1991-11-12,1.984375
+98950,TXN,1991-11-13,2.046875
+98951,TXN,1991-11-14,2.015625
+98952,TXN,1991-11-15,1.8828129768371584
+98953,TXN,1991-11-18,1.875
+98954,TXN,1991-11-19,1.8359379768371584
+98955,TXN,1991-11-20,1.796875
+98956,TXN,1991-11-21,1.796875
+98957,TXN,1991-11-22,1.765625
+98958,TXN,1991-11-25,1.7734379768371582
+98959,TXN,1991-11-26,1.7734379768371582
+98960,TXN,1991-11-27,1.765625
+98961,TXN,1991-11-29,1.7421879768371582
+98962,TXN,1991-12-02,1.734375
+98963,TXN,1991-12-03,1.7890629768371582
+98964,TXN,1991-12-04,1.7734379768371582
+98965,TXN,1991-12-05,1.7265629768371582
+98966,TXN,1991-12-06,1.7421879768371582
+98967,TXN,1991-12-09,1.7109379768371582
+98968,TXN,1991-12-10,1.671875
+98969,TXN,1991-12-11,1.6875
+98970,TXN,1991-12-12,1.734375
+98971,TXN,1991-12-13,1.75
+98972,TXN,1991-12-16,1.734375
+98973,TXN,1991-12-17,1.6953129768371582
+98974,TXN,1991-12-18,1.6875
+98975,TXN,1991-12-19,1.640625
+98976,TXN,1991-12-20,1.6484379768371582
+98977,TXN,1991-12-23,1.796875
+98978,TXN,1991-12-24,1.8203129768371584
+98979,TXN,1991-12-26,1.9296879768371584
+98980,TXN,1991-12-27,1.9375
+98981,TXN,1991-12-30,1.9453129768371584
+98982,TXN,1991-12-31,1.921875
+98983,TXN,1992-01-02,2.0
+98984,TXN,1992-01-03,1.96875
+98985,TXN,1992-01-06,2.0625
+98986,TXN,1992-01-07,2.0625
+98987,TXN,1992-01-08,2.023437976837158
+98988,TXN,1992-01-09,2.046875
+98989,TXN,1992-01-10,2.039062976837158
+98990,TXN,1992-01-13,2.046875
+98991,TXN,1992-01-14,2.125
+98992,TXN,1992-01-15,2.1875
+98993,TXN,1992-01-16,2.25
+98994,TXN,1992-01-17,2.203125
+98995,TXN,1992-01-20,2.171875
+98996,TXN,1992-01-21,2.085937976837158
+98997,TXN,1992-01-22,2.15625
+98998,TXN,1992-01-23,2.234375
+98999,TXN,1992-01-24,2.1875
+99000,TXN,1992-01-27,2.226562976837158
+99001,TXN,1992-01-28,2.179687976837158
+99002,TXN,1992-01-29,2.203125
+99003,TXN,1992-01-30,2.242187976837158
+99004,TXN,1992-01-31,2.234375
+99005,TXN,1992-02-03,2.1875
+99006,TXN,1992-02-04,2.164062976837158
+99007,TXN,1992-02-05,2.226562976837158
+99008,TXN,1992-02-06,2.125
+99009,TXN,1992-02-07,2.15625
+99010,TXN,1992-02-10,2.179687976837158
+99011,TXN,1992-02-11,2.1875
+99012,TXN,1992-02-12,2.375
+99013,TXN,1992-02-13,2.335937976837158
+99014,TXN,1992-02-14,2.359375
+99015,TXN,1992-02-18,2.335937976837158
+99016,TXN,1992-02-19,2.351562976837158
+99017,TXN,1992-02-20,2.414062976837158
+99018,TXN,1992-02-21,2.453125
+99019,TXN,1992-02-24,2.414062976837158
+99020,TXN,1992-02-25,2.421875
+99021,TXN,1992-02-26,2.484375
+99022,TXN,1992-02-27,2.460937976837158
+99023,TXN,1992-02-28,2.34375
+99024,TXN,1992-03-02,2.242187976837158
+99025,TXN,1992-03-03,2.234375
+99026,TXN,1992-03-04,2.21875
+99027,TXN,1992-03-05,2.171875
+99028,TXN,1992-03-06,2.15625
+99029,TXN,1992-03-09,2.101562976837158
+99030,TXN,1992-03-10,2.164062976837158
+99031,TXN,1992-03-11,2.101562976837158
+99032,TXN,1992-03-12,2.125
+99033,TXN,1992-03-13,2.085937976837158
+99034,TXN,1992-03-16,2.070312976837158
+99035,TXN,1992-03-17,2.140625
+99036,TXN,1992-03-18,2.125
+99037,TXN,1992-03-19,2.109375
+99038,TXN,1992-03-20,2.140625
+99039,TXN,1992-03-23,2.132812976837158
+99040,TXN,1992-03-24,2.164062976837158
+99041,TXN,1992-03-25,2.148437976837158
+99042,TXN,1992-03-26,2.078125
+99043,TXN,1992-03-27,2.046875
+99044,TXN,1992-03-30,2.0625
+99045,TXN,1992-03-31,2.039062976837158
+99046,TXN,1992-04-01,2.0
+99047,TXN,1992-04-02,2.0
+99048,TXN,1992-04-03,2.03125
+99049,TXN,1992-04-06,2.101562976837158
+99050,TXN,1992-04-07,2.039062976837158
+99051,TXN,1992-04-08,1.9765629768371584
+99052,TXN,1992-04-09,2.078125
+99053,TXN,1992-04-10,2.015625
+99054,TXN,1992-04-13,2.039062976837158
+99055,TXN,1992-04-14,2.109375
+99056,TXN,1992-04-15,2.203125
+99057,TXN,1992-04-16,2.265625
+99058,TXN,1992-04-20,2.21875
+99059,TXN,1992-04-21,2.25
+99060,TXN,1992-04-22,2.203125
+99061,TXN,1992-04-23,2.179687976837158
+99062,TXN,1992-04-24,2.171875
+99063,TXN,1992-04-27,2.15625
+99064,TXN,1992-04-28,2.132812976837158
+99065,TXN,1992-04-29,2.171875
+99066,TXN,1992-04-30,2.164062976837158
+99067,TXN,1992-05-01,2.132812976837158
+99068,TXN,1992-05-04,2.171875
+99069,TXN,1992-05-05,2.25
+99070,TXN,1992-05-06,2.273437976837158
+99071,TXN,1992-05-07,2.242187976837158
+99072,TXN,1992-05-08,2.265625
+99073,TXN,1992-05-11,2.296875
+99074,TXN,1992-05-12,2.359375
+99075,TXN,1992-05-13,2.34375
+99076,TXN,1992-05-14,2.289062976837158
+99077,TXN,1992-05-15,2.257812976837158
+99078,TXN,1992-05-18,2.25
+99079,TXN,1992-05-19,2.289062976837158
+99080,TXN,1992-05-20,2.289062976837158
+99081,TXN,1992-05-21,2.265625
+99082,TXN,1992-05-22,2.28125
+99083,TXN,1992-05-26,2.289062976837158
+99084,TXN,1992-05-27,2.296875
+99085,TXN,1992-05-28,2.375
+99086,TXN,1992-05-29,2.351562976837158
+99087,TXN,1992-06-01,2.328125
+99088,TXN,1992-06-02,2.335937976837158
+99089,TXN,1992-06-03,2.414062976837158
+99090,TXN,1992-06-04,2.390625
+99091,TXN,1992-06-05,2.40625
+99092,TXN,1992-06-08,2.34375
+99093,TXN,1992-06-09,2.40625
+99094,TXN,1992-06-10,2.320312976837158
+99095,TXN,1992-06-11,2.304687976837158
+99096,TXN,1992-06-12,2.3125
+99097,TXN,1992-06-15,2.289062976837158
+99098,TXN,1992-06-16,2.242187976837158
+99099,TXN,1992-06-17,2.140625
+99100,TXN,1992-06-18,2.117187976837158
+99101,TXN,1992-06-19,2.148437976837158
+99102,TXN,1992-06-22,2.054687976837158
+99103,TXN,1992-06-23,2.078125
+99104,TXN,1992-06-24,2.164062976837158
+99105,TXN,1992-06-25,2.171875
+99106,TXN,1992-06-26,2.15625
+99107,TXN,1992-06-29,2.25
+99108,TXN,1992-06-30,2.195312976837158
+99109,TXN,1992-07-01,2.265625
+99110,TXN,1992-07-02,2.25
+99111,TXN,1992-07-06,2.328125
+99112,TXN,1992-07-07,2.28125
+99113,TXN,1992-07-08,2.304687976837158
+99114,TXN,1992-07-09,2.328125
+99115,TXN,1992-07-10,2.359375
+99116,TXN,1992-07-13,2.390625
+99117,TXN,1992-07-14,2.40625
+99118,TXN,1992-07-15,2.46875
+99119,TXN,1992-07-16,2.460937976837158
+99120,TXN,1992-07-17,2.476562976837158
+99121,TXN,1992-07-20,2.507812976837158
+99122,TXN,1992-07-21,2.484375
+99123,TXN,1992-07-22,2.5
+99124,TXN,1992-07-23,2.515625
+99125,TXN,1992-07-24,2.53125
+99126,TXN,1992-07-27,2.515625
+99127,TXN,1992-07-28,2.5625
+99128,TXN,1992-07-29,2.578125
+99129,TXN,1992-07-30,2.609375
+99130,TXN,1992-07-31,2.617187976837158
+99131,TXN,1992-08-03,2.625
+99132,TXN,1992-08-04,2.617187976837158
+99133,TXN,1992-08-05,2.5625
+99134,TXN,1992-08-06,2.546875
+99135,TXN,1992-08-07,2.484375
+99136,TXN,1992-08-10,2.484375
+99137,TXN,1992-08-11,2.53125
+99138,TXN,1992-08-12,2.53125
+99139,TXN,1992-08-13,2.53125
+99140,TXN,1992-08-14,2.570312976837158
+99141,TXN,1992-08-17,2.539062976837158
+99142,TXN,1992-08-18,2.5
+99143,TXN,1992-08-19,2.445312976837158
+99144,TXN,1992-08-20,2.4375
+99145,TXN,1992-08-21,2.390625
+99146,TXN,1992-08-24,2.320312976837158
+99147,TXN,1992-08-25,2.375
+99148,TXN,1992-08-26,2.40625
+99149,TXN,1992-08-27,2.429687976837158
+99150,TXN,1992-08-28,2.429687976837158
+99151,TXN,1992-08-31,2.414062976837158
+99152,TXN,1992-09-01,2.46875
+99153,TXN,1992-09-02,2.578125
+99154,TXN,1992-09-03,2.578125
+99155,TXN,1992-09-04,2.546875
+99156,TXN,1992-09-08,2.570312976837158
+99157,TXN,1992-09-09,2.679687976837158
+99158,TXN,1992-09-10,2.734375
+99159,TXN,1992-09-11,2.71875
+99160,TXN,1992-09-14,2.789062976837158
+99161,TXN,1992-09-15,2.78125
+99162,TXN,1992-09-16,2.742187976837158
+99163,TXN,1992-09-17,2.789062976837158
+99164,TXN,1992-09-18,2.796875
+99165,TXN,1992-09-21,2.773437976837158
+99166,TXN,1992-09-22,2.6875
+99167,TXN,1992-09-23,2.726562976837158
+99168,TXN,1992-09-24,2.765625
+99169,TXN,1992-09-25,2.734375
+99170,TXN,1992-09-28,2.757812976837158
+99171,TXN,1992-09-29,2.742187976837158
+99172,TXN,1992-09-30,2.710937976837158
+99173,TXN,1992-10-01,2.601562976837158
+99174,TXN,1992-10-02,2.585937976837158
+99175,TXN,1992-10-05,2.625
+99176,TXN,1992-10-06,2.695312976837158
+99177,TXN,1992-10-07,2.71875
+99178,TXN,1992-10-08,2.796875
+99179,TXN,1992-10-09,2.742187976837158
+99180,TXN,1992-10-12,2.789062976837158
+99181,TXN,1992-10-13,2.8125
+99182,TXN,1992-10-14,2.8125
+99183,TXN,1992-10-15,2.8125
+99184,TXN,1992-10-16,2.8125
+99185,TXN,1992-10-19,3.007812976837158
+99186,TXN,1992-10-20,2.953125
+99187,TXN,1992-10-21,3.101562976837158
+99188,TXN,1992-10-22,3.039062976837158
+99189,TXN,1992-10-23,3.046875
+99190,TXN,1992-10-26,3.140625
+99191,TXN,1992-10-27,3.101562976837158
+99192,TXN,1992-10-28,3.1875
+99193,TXN,1992-10-29,3.164062976837158
+99194,TXN,1992-10-30,3.070312976837158
+99195,TXN,1992-11-02,3.085937976837158
+99196,TXN,1992-11-03,3.054687976837158
+99197,TXN,1992-11-04,3.132812976837158
+99198,TXN,1992-11-05,3.15625
+99199,TXN,1992-11-06,3.171875
+99200,TXN,1992-11-09,3.117187976837158
+99201,TXN,1992-11-10,3.234375
+99202,TXN,1992-11-11,3.210937976837158
+99203,TXN,1992-11-12,3.1875
+99204,TXN,1992-11-13,3.164062976837158
+99205,TXN,1992-11-16,3.117187976837158
+99206,TXN,1992-11-17,3.046875
+99207,TXN,1992-11-18,3.070312976837158
+99208,TXN,1992-11-19,3.070312976837158
+99209,TXN,1992-11-20,3.078125
+99210,TXN,1992-11-23,2.984375
+99211,TXN,1992-11-24,3.117187976837158
+99212,TXN,1992-11-25,3.03125
+99213,TXN,1992-11-27,3.046875
+99214,TXN,1992-11-30,3.070312976837158
+99215,TXN,1992-12-01,3.085937976837158
+99216,TXN,1992-12-02,3.0625
+99217,TXN,1992-12-03,3.039062976837158
+99218,TXN,1992-12-04,3.09375
+99219,TXN,1992-12-07,3.15625
+99220,TXN,1992-12-08,3.15625
+99221,TXN,1992-12-09,3.109375
+99222,TXN,1992-12-10,3.03125
+99223,TXN,1992-12-11,2.9375
+99224,TXN,1992-12-14,2.953125
+99225,TXN,1992-12-15,2.875
+99226,TXN,1992-12-16,2.851562976837158
+99227,TXN,1992-12-17,2.859375
+99228,TXN,1992-12-18,2.929687976837158
+99229,TXN,1992-12-21,2.890625
+99230,TXN,1992-12-22,2.875
+99231,TXN,1992-12-23,2.875
+99232,TXN,1992-12-24,2.859375
+99233,TXN,1992-12-28,2.84375
+99234,TXN,1992-12-29,2.914062976837158
+99235,TXN,1992-12-30,2.9375
+99236,TXN,1992-12-31,2.914062976837158
+99237,TXN,1993-01-04,2.875
+99238,TXN,1993-01-05,3.070312976837158
+99239,TXN,1993-01-06,3.34375
+99240,TXN,1993-01-07,3.40625
+99241,TXN,1993-01-08,3.421875
+99242,TXN,1993-01-11,3.539062976837158
+99243,TXN,1993-01-12,3.40625
+99244,TXN,1993-01-13,3.34375
+99245,TXN,1993-01-14,3.539062976837158
+99246,TXN,1993-01-15,3.453125
+99247,TXN,1993-01-18,3.453125
+99248,TXN,1993-01-19,3.539062976837158
+99249,TXN,1993-01-20,3.523437976837158
+99250,TXN,1993-01-21,3.65625
+99251,TXN,1993-01-22,3.382812976837158
+99252,TXN,1993-01-25,3.335937976837158
+99253,TXN,1993-01-26,3.398437976837158
+99254,TXN,1993-01-27,3.34375
+99255,TXN,1993-01-28,3.257812976837158
+99256,TXN,1993-01-29,3.375
+99257,TXN,1993-02-01,3.523437976837158
+99258,TXN,1993-02-02,3.484375
+99259,TXN,1993-02-03,3.46875
+99260,TXN,1993-02-04,3.46875
+99261,TXN,1993-02-05,3.359375
+99262,TXN,1993-02-08,3.296875
+99263,TXN,1993-02-09,3.210937976837158
+99264,TXN,1993-02-10,3.335937976837158
+99265,TXN,1993-02-11,3.34375
+99266,TXN,1993-02-12,3.398437976837158
+99267,TXN,1993-02-16,3.304687976837158
+99268,TXN,1993-02-17,3.335937976837158
+99269,TXN,1993-02-18,3.351562976837158
+99270,TXN,1993-02-19,3.453125
+99271,TXN,1993-02-22,3.4375
+99272,TXN,1993-02-23,3.398437976837158
+99273,TXN,1993-02-24,3.59375
+99274,TXN,1993-02-25,3.617187976837158
+99275,TXN,1993-02-26,3.53125
+99276,TXN,1993-03-01,3.445312976837158
+99277,TXN,1993-03-02,3.648437976837158
+99278,TXN,1993-03-03,3.632812976837158
+99279,TXN,1993-03-04,3.59375
+99280,TXN,1993-03-05,3.648437976837158
+99281,TXN,1993-03-08,3.742187976837158
+99282,TXN,1993-03-09,3.734375
+99283,TXN,1993-03-10,3.71875
+99284,TXN,1993-03-11,3.789062976837158
+99285,TXN,1993-03-12,3.875
+99286,TXN,1993-03-15,3.914062976837158
+99287,TXN,1993-03-16,3.898437976837158
+99288,TXN,1993-03-17,3.726562976837158
+99289,TXN,1993-03-18,3.65625
+99290,TXN,1993-03-19,3.507812976837158
+99291,TXN,1993-03-22,3.546875
+99292,TXN,1993-03-23,3.625
+99293,TXN,1993-03-24,3.625
+99294,TXN,1993-03-25,3.71875
+99295,TXN,1993-03-26,3.65625
+99296,TXN,1993-03-29,3.640625
+99297,TXN,1993-03-30,3.6875
+99298,TXN,1993-03-31,3.640625
+99299,TXN,1993-04-01,3.554687976837158
+99300,TXN,1993-04-02,3.320312976837158
+99301,TXN,1993-04-05,3.375
+99302,TXN,1993-04-06,3.445312976837158
+99303,TXN,1993-04-07,3.429687976837158
+99304,TXN,1993-04-08,3.5
+99305,TXN,1993-04-12,3.601562976837158
+99306,TXN,1993-04-13,3.539062976837158
+99307,TXN,1993-04-14,3.476562976837158
+99308,TXN,1993-04-15,3.40625
+99309,TXN,1993-04-16,3.414062976837158
+99310,TXN,1993-04-19,3.351562976837158
+99311,TXN,1993-04-20,3.414062976837158
+99312,TXN,1993-04-21,3.507812976837158
+99313,TXN,1993-04-22,3.523437976837158
+99314,TXN,1993-04-23,3.492187976837158
+99315,TXN,1993-04-26,3.375
+99316,TXN,1993-04-27,3.421875
+99317,TXN,1993-04-28,3.476562976837158
+99318,TXN,1993-04-29,3.507812976837158
+99319,TXN,1993-04-30,3.5625
+99320,TXN,1993-05-03,3.65625
+99321,TXN,1993-05-04,3.765625
+99322,TXN,1993-05-05,3.8125
+99323,TXN,1993-05-06,3.8125
+99324,TXN,1993-05-07,3.921875
+99325,TXN,1993-05-10,3.960937976837158
+99326,TXN,1993-05-11,4.015625
+99327,TXN,1993-05-12,3.914062976837158
+99328,TXN,1993-05-13,3.859375
+99329,TXN,1993-05-14,3.84375
+99330,TXN,1993-05-17,3.898437976837158
+99331,TXN,1993-05-18,4.023437976837158
+99332,TXN,1993-05-19,4.101562976837158
+99333,TXN,1993-05-20,4.125
+99334,TXN,1993-05-21,4.015625
+99335,TXN,1993-05-24,4.101562976837158
+99336,TXN,1993-05-25,4.03125
+99337,TXN,1993-05-26,4.125
+99338,TXN,1993-05-27,4.148437976837158
+99339,TXN,1993-05-28,4.046875
+99340,TXN,1993-06-01,4.125
+99341,TXN,1993-06-02,4.179687976837158
+99342,TXN,1993-06-03,4.210937976837158
+99343,TXN,1993-06-04,4.28125
+99344,TXN,1993-06-07,4.242187976837158
+99345,TXN,1993-06-08,4.234375
+99346,TXN,1993-06-09,4.234375
+99347,TXN,1993-06-10,4.140625
+99348,TXN,1993-06-11,4.101562976837158
+99349,TXN,1993-06-14,4.070312976837158
+99350,TXN,1993-06-15,4.296875
+99351,TXN,1993-06-16,4.40625
+99352,TXN,1993-06-17,4.398437976837158
+99353,TXN,1993-06-18,4.304687976837158
+99354,TXN,1993-06-21,4.289062976837158
+99355,TXN,1993-06-22,4.3125
+99356,TXN,1993-06-23,4.25
+99357,TXN,1993-06-24,4.1875
+99358,TXN,1993-06-25,4.367187976837158
+99359,TXN,1993-06-28,4.460937976837158
+99360,TXN,1993-06-29,4.5
+99361,TXN,1993-06-30,4.367187976837158
+99362,TXN,1993-07-01,4.351562976837158
+99363,TXN,1993-07-02,4.320312976837158
+99364,TXN,1993-07-06,4.203125
+99365,TXN,1993-07-07,4.117187976837158
+99366,TXN,1993-07-08,4.28125
+99367,TXN,1993-07-09,4.351562976837158
+99368,TXN,1993-07-12,4.375
+99369,TXN,1993-07-13,4.601562976837158
+99370,TXN,1993-07-14,4.679687976837158
+99371,TXN,1993-07-15,4.742187976837158
+99372,TXN,1993-07-16,4.492187976837158
+99373,TXN,1993-07-19,4.421875
+99374,TXN,1993-07-20,4.5625
+99375,TXN,1993-07-21,4.617187976837158
+99376,TXN,1993-07-22,4.601562976837158
+99377,TXN,1993-07-23,4.59375
+99378,TXN,1993-07-26,4.703125
+99379,TXN,1993-07-27,4.578125
+99380,TXN,1993-07-28,4.546875
+99381,TXN,1993-07-29,4.46875
+99382,TXN,1993-07-30,4.421875
+99383,TXN,1993-08-02,4.476562976837158
+99384,TXN,1993-08-03,4.421875
+99385,TXN,1993-08-04,4.578125
+99386,TXN,1993-08-05,4.640625
+99387,TXN,1993-08-06,4.75
+99388,TXN,1993-08-09,4.867187976837158
+99389,TXN,1993-08-10,4.78125
+99390,TXN,1993-08-11,4.828125
+99391,TXN,1993-08-12,4.789062976837158
+99392,TXN,1993-08-13,4.765625
+99393,TXN,1993-08-16,4.804687976837158
+99394,TXN,1993-08-17,4.914062976837158
+99395,TXN,1993-08-18,5.03125
+99396,TXN,1993-08-19,5.070312976837158
+99397,TXN,1993-08-20,5.0625
+99398,TXN,1993-08-23,5.265625
+99399,TXN,1993-08-24,5.164062976837158
+99400,TXN,1993-08-25,5.140625
+99401,TXN,1993-08-26,5.023437976837158
+99402,TXN,1993-08-27,5.023437976837158
+99403,TXN,1993-08-30,5.0
+99404,TXN,1993-08-31,5.039062976837158
+99405,TXN,1993-09-01,5.0
+99406,TXN,1993-09-02,4.921875
+99407,TXN,1993-09-03,4.867187976837158
+99408,TXN,1993-09-07,4.6875
+99409,TXN,1993-09-08,4.75
+99410,TXN,1993-09-09,4.84375
+99411,TXN,1993-09-10,4.914062976837158
+99412,TXN,1993-09-13,4.820312976837158
+99413,TXN,1993-09-14,4.734375
+99414,TXN,1993-09-15,4.8125
+99415,TXN,1993-09-16,4.789062976837158
+99416,TXN,1993-09-17,4.75
+99417,TXN,1993-09-20,4.75
+99418,TXN,1993-09-21,4.664062976837158
+99419,TXN,1993-09-22,4.859375
+99420,TXN,1993-09-23,4.921875
+99421,TXN,1993-09-24,4.898437976837158
+99422,TXN,1993-09-27,5.054687976837158
+99423,TXN,1993-09-28,4.960937976837158
+99424,TXN,1993-09-29,4.789062976837158
+99425,TXN,1993-09-30,4.71875
+99426,TXN,1993-10-01,4.570312976837158
+99427,TXN,1993-10-04,4.710937976837158
+99428,TXN,1993-10-05,4.40625
+99429,TXN,1993-10-06,4.382812976837158
+99430,TXN,1993-10-07,4.265625
+99431,TXN,1993-10-08,4.28125
+99432,TXN,1993-10-11,4.046875
+99433,TXN,1993-10-12,4.15625
+99434,TXN,1993-10-13,3.890625
+99435,TXN,1993-10-14,3.9375
+99436,TXN,1993-10-15,4.117187976837158
+99437,TXN,1993-10-18,4.171875
+99438,TXN,1993-10-19,3.960937976837158
+99439,TXN,1993-10-20,3.984375
+99440,TXN,1993-10-21,4.09375
+99441,TXN,1993-10-22,4.0625
+99442,TXN,1993-10-25,4.007812976837158
+99443,TXN,1993-10-26,4.125
+99444,TXN,1993-10-27,4.125
+99445,TXN,1993-10-28,4.0625
+99446,TXN,1993-10-29,4.101562976837158
+99447,TXN,1993-11-01,4.164062976837158
+99448,TXN,1993-11-02,4.101562976837158
+99449,TXN,1993-11-03,3.757812976837158
+99450,TXN,1993-11-04,3.53125
+99451,TXN,1993-11-05,3.648437976837158
+99452,TXN,1993-11-08,3.742187976837158
+99453,TXN,1993-11-09,3.695312976837158
+99454,TXN,1993-11-10,3.945312976837158
+99455,TXN,1993-11-11,4.03125
+99456,TXN,1993-11-12,4.09375
+99457,TXN,1993-11-15,3.921875
+99458,TXN,1993-11-16,3.867187976837158
+99459,TXN,1993-11-17,3.828125
+99460,TXN,1993-11-18,3.773437976837158
+99461,TXN,1993-11-19,3.710937976837158
+99462,TXN,1993-11-22,3.8125
+99463,TXN,1993-11-23,4.0
+99464,TXN,1993-11-24,4.039062976837158
+99465,TXN,1993-11-26,4.023437976837158
+99466,TXN,1993-11-29,3.875
+99467,TXN,1993-11-30,4.015625
+99468,TXN,1993-12-01,4.0625
+99469,TXN,1993-12-02,4.0
+99470,TXN,1993-12-03,4.007812976837158
+99471,TXN,1993-12-06,3.882812976837158
+99472,TXN,1993-12-07,3.96875
+99473,TXN,1993-12-08,3.96875
+99474,TXN,1993-12-09,3.773437976837158
+99475,TXN,1993-12-10,3.726562976837158
+99476,TXN,1993-12-13,3.75
+99477,TXN,1993-12-14,3.765625
+99478,TXN,1993-12-15,3.867187976837158
+99479,TXN,1993-12-16,3.851562976837158
+99480,TXN,1993-12-17,3.789062976837158
+99481,TXN,1993-12-20,3.71875
+99482,TXN,1993-12-21,3.75
+99483,TXN,1993-12-22,3.914062976837158
+99484,TXN,1993-12-23,3.9375
+99485,TXN,1993-12-27,3.914062976837158
+99486,TXN,1993-12-28,3.945312976837158
+99487,TXN,1993-12-29,3.960937976837158
+99488,TXN,1993-12-30,4.0
+99489,TXN,1993-12-31,3.96875
+99490,TXN,1994-01-03,3.90625
+99491,TXN,1994-01-04,3.875
+99492,TXN,1994-01-05,4.125
+99493,TXN,1994-01-06,4.226562976837158
+99494,TXN,1994-01-07,4.273437976837158
+99495,TXN,1994-01-10,4.273437976837158
+99496,TXN,1994-01-11,4.1875
+99497,TXN,1994-01-12,4.390625
+99498,TXN,1994-01-13,4.34375
+99499,TXN,1994-01-14,4.53125
+99500,TXN,1994-01-17,4.53125
+99501,TXN,1994-01-18,4.429687976837158
+99502,TXN,1994-01-19,4.335937976837158
+99503,TXN,1994-01-20,4.46875
+99504,TXN,1994-01-21,4.5625
+99505,TXN,1994-01-24,4.570312976837158
+99506,TXN,1994-01-25,4.523437976837158
+99507,TXN,1994-01-26,4.414062976837158
+99508,TXN,1994-01-27,4.429687976837158
+99509,TXN,1994-01-28,4.4375
+99510,TXN,1994-01-31,4.375
+99511,TXN,1994-02-01,4.445312976837158
+99512,TXN,1994-02-02,4.546875
+99513,TXN,1994-02-03,4.5
+99514,TXN,1994-02-04,4.390625
+99515,TXN,1994-02-07,4.5
+99516,TXN,1994-02-08,4.617187976837158
+99517,TXN,1994-02-09,4.601562976837158
+99518,TXN,1994-02-10,4.578125
+99519,TXN,1994-02-11,4.539062976837158
+99520,TXN,1994-02-14,4.59375
+99521,TXN,1994-02-15,4.773437976837158
+99522,TXN,1994-02-16,4.90625
+99523,TXN,1994-02-17,4.78125
+99524,TXN,1994-02-18,4.953125
+99525,TXN,1994-02-22,5.109375
+99526,TXN,1994-02-23,5.046875
+99527,TXN,1994-02-24,4.953125
+99528,TXN,1994-02-25,4.96875
+99529,TXN,1994-02-28,5.0625
+99530,TXN,1994-03-01,5.101562976837158
+99531,TXN,1994-03-02,5.1875
+99532,TXN,1994-03-03,5.210937976837158
+99533,TXN,1994-03-04,5.289062976837158
+99534,TXN,1994-03-07,5.25
+99535,TXN,1994-03-08,5.171875
+99536,TXN,1994-03-09,5.265625
+99537,TXN,1994-03-10,5.25
+99538,TXN,1994-03-11,5.390625
+99539,TXN,1994-03-14,5.5
+99540,TXN,1994-03-15,5.4375
+99541,TXN,1994-03-16,5.539062976837158
+99542,TXN,1994-03-17,5.445312976837158
+99543,TXN,1994-03-18,5.398437976837158
+99544,TXN,1994-03-21,5.476562976837158
+99545,TXN,1994-03-22,5.539062976837158
+99546,TXN,1994-03-23,5.382812976837158
+99547,TXN,1994-03-24,5.210937976837158
+99548,TXN,1994-03-25,5.015625
+99549,TXN,1994-03-28,4.90625
+99550,TXN,1994-03-29,4.679687976837158
+99551,TXN,1994-03-30,4.671875
+99552,TXN,1994-03-31,4.828125
+99553,TXN,1994-04-04,4.875
+99554,TXN,1994-04-05,5.0
+99555,TXN,1994-04-06,5.085937976837158
+99556,TXN,1994-04-07,5.15625
+99557,TXN,1994-04-08,4.960937976837158
+99558,TXN,1994-04-11,4.914062976837158
+99559,TXN,1994-04-12,4.5625
+99560,TXN,1994-04-13,4.390625
+99561,TXN,1994-04-14,4.328125
+99562,TXN,1994-04-15,4.320312976837158
+99563,TXN,1994-04-18,4.382812976837158
+99564,TXN,1994-04-19,4.164062976837158
+99565,TXN,1994-04-20,4.046875
+99566,TXN,1994-04-21,4.46875
+99567,TXN,1994-04-22,4.570312976837158
+99568,TXN,1994-04-25,4.765625
+99569,TXN,1994-04-26,4.71875
+99570,TXN,1994-04-28,4.625
+99571,TXN,1994-04-29,4.78125
+99572,TXN,1994-05-02,4.898437976837158
+99573,TXN,1994-05-03,4.757812976837158
+99574,TXN,1994-05-04,4.820312976837158
+99575,TXN,1994-05-05,4.804687976837158
+99576,TXN,1994-05-06,4.734375
+99577,TXN,1994-05-09,4.601562976837158
+99578,TXN,1994-05-10,4.6875
+99579,TXN,1994-05-11,4.546875
+99580,TXN,1994-05-12,4.484375
+99581,TXN,1994-05-13,4.546875
+99582,TXN,1994-05-16,4.570312976837158
+99583,TXN,1994-05-17,4.609375
+99584,TXN,1994-05-18,4.757812976837158
+99585,TXN,1994-05-19,4.875
+99586,TXN,1994-05-20,4.90625
+99587,TXN,1994-05-23,4.898437976837158
+99588,TXN,1994-05-24,4.929687976837158
+99589,TXN,1994-05-25,4.898437976837158
+99590,TXN,1994-05-26,4.84375
+99591,TXN,1994-05-27,4.84375
+99592,TXN,1994-05-31,5.015625
+99593,TXN,1994-06-01,5.289062976837158
+99594,TXN,1994-06-02,5.242187976837158
+99595,TXN,1994-06-03,5.117187976837158
+99596,TXN,1994-06-06,5.078125
+99597,TXN,1994-06-07,4.984375
+99598,TXN,1994-06-08,4.765625
+99599,TXN,1994-06-09,4.679687976837158
+99600,TXN,1994-06-10,4.828125
+99601,TXN,1994-06-13,4.804687976837158
+99602,TXN,1994-06-14,4.984375
+99603,TXN,1994-06-15,4.976562976837158
+99604,TXN,1994-06-16,4.960937976837158
+99605,TXN,1994-06-17,4.882812976837158
+99606,TXN,1994-06-20,4.78125
+99607,TXN,1994-06-21,4.640625
+99608,TXN,1994-06-22,4.78125
+99609,TXN,1994-06-23,4.632812976837158
+99610,TXN,1994-06-24,4.695312976837158
+99611,TXN,1994-06-27,4.875
+99612,TXN,1994-06-28,5.015625
+99613,TXN,1994-06-29,5.03125
+99614,TXN,1994-06-30,4.96875
+99615,TXN,1994-07-01,4.976562976837158
+99616,TXN,1994-07-05,5.039062976837158
+99617,TXN,1994-07-06,5.0625
+99618,TXN,1994-07-07,5.25
+99619,TXN,1994-07-08,5.242187976837158
+99620,TXN,1994-07-11,5.164062976837158
+99621,TXN,1994-07-12,5.1875
+99622,TXN,1994-07-13,5.3125
+99623,TXN,1994-07-14,5.398437976837158
+99624,TXN,1994-07-15,5.015625
+99625,TXN,1994-07-18,5.039062976837158
+99626,TXN,1994-07-19,4.96875
+99627,TXN,1994-07-20,4.789062976837158
+99628,TXN,1994-07-21,4.859375
+99629,TXN,1994-07-22,4.8125
+99630,TXN,1994-07-25,4.78125
+99631,TXN,1994-07-26,4.75
+99632,TXN,1994-07-27,4.6875
+99633,TXN,1994-07-28,4.710937976837158
+99634,TXN,1994-07-29,4.914062976837158
+99635,TXN,1994-08-01,4.976562976837158
+99636,TXN,1994-08-02,5.0
+99637,TXN,1994-08-03,4.992187976837158
+99638,TXN,1994-08-04,4.890625
+99639,TXN,1994-08-05,4.945312976837158
+99640,TXN,1994-08-08,4.96875
+99641,TXN,1994-08-09,5.015625
+99642,TXN,1994-08-10,5.25
+99643,TXN,1994-08-11,5.25
+99644,TXN,1994-08-12,5.164062976837158
+99645,TXN,1994-08-15,5.203125
+99646,TXN,1994-08-16,5.289062976837158
+99647,TXN,1994-08-17,5.3125
+99648,TXN,1994-08-18,5.21875
+99649,TXN,1994-08-19,5.164062976837158
+99650,TXN,1994-08-22,5.15625
+99651,TXN,1994-08-23,5.0625
+99652,TXN,1994-08-24,4.921875
+99653,TXN,1994-08-25,5.101562976837158
+99654,TXN,1994-08-26,5.171875
+99655,TXN,1994-08-29,5.109375
+99656,TXN,1994-08-30,5.15625
+99657,TXN,1994-08-31,4.867187976837158
+99658,TXN,1994-09-01,4.820312976837158
+99659,TXN,1994-09-02,4.734375
+99660,TXN,1994-09-06,4.664062976837158
+99661,TXN,1994-09-07,4.765625
+99662,TXN,1994-09-08,4.8125
+99663,TXN,1994-09-09,4.734375
+99664,TXN,1994-09-12,4.632812976837158
+99665,TXN,1994-09-13,4.695312976837158
+99666,TXN,1994-09-14,4.71875
+99667,TXN,1994-09-15,4.875
+99668,TXN,1994-09-16,4.828125
+99669,TXN,1994-09-19,4.765625
+99670,TXN,1994-09-20,4.726562976837158
+99671,TXN,1994-09-21,4.65625
+99672,TXN,1994-09-22,4.648437976837158
+99673,TXN,1994-09-23,4.5
+99674,TXN,1994-09-26,4.265625
+99675,TXN,1994-09-27,4.289062976837158
+99676,TXN,1994-09-28,4.21875
+99677,TXN,1994-09-29,4.28125
+99678,TXN,1994-09-30,4.25
+99679,TXN,1994-10-03,4.132812976837158
+99680,TXN,1994-10-04,4.0
+99681,TXN,1994-10-05,4.101562976837158
+99682,TXN,1994-10-06,4.070312976837158
+99683,TXN,1994-10-07,4.101562976837158
+99684,TXN,1994-10-10,4.273437976837158
+99685,TXN,1994-10-11,4.25
+99686,TXN,1994-10-12,4.242187976837158
+99687,TXN,1994-10-13,4.210937976837158
+99688,TXN,1994-10-14,4.289062976837158
+99689,TXN,1994-10-17,4.273437976837158
+99690,TXN,1994-10-18,4.257812976837158
+99691,TXN,1994-10-19,4.375
+99692,TXN,1994-10-20,4.375
+99693,TXN,1994-10-21,4.367187976837158
+99694,TXN,1994-10-24,4.34375
+99695,TXN,1994-10-25,4.273437976837158
+99696,TXN,1994-10-26,4.460937976837158
+99697,TXN,1994-10-27,4.609375
+99698,TXN,1994-10-28,4.6875
+99699,TXN,1994-10-31,4.679687976837158
+99700,TXN,1994-11-01,4.742187976837158
+99701,TXN,1994-11-02,4.75
+99702,TXN,1994-11-03,4.773437976837158
+99703,TXN,1994-11-04,4.703125
+99704,TXN,1994-11-07,4.671875
+99705,TXN,1994-11-08,4.78125
+99706,TXN,1994-11-09,4.921875
+99707,TXN,1994-11-10,4.8125
+99708,TXN,1994-11-11,4.8125
+99709,TXN,1994-11-14,4.953125
+99710,TXN,1994-11-15,4.90625
+99711,TXN,1994-11-16,4.84375
+99712,TXN,1994-11-17,4.929687976837158
+99713,TXN,1994-11-18,4.9375
+99714,TXN,1994-11-21,4.921875
+99715,TXN,1994-11-22,4.6875
+99716,TXN,1994-11-23,4.726562976837158
+99717,TXN,1994-11-25,4.773437976837158
+99718,TXN,1994-11-28,4.742187976837158
+99719,TXN,1994-11-29,4.820312976837158
+99720,TXN,1994-11-30,4.71875
+99721,TXN,1994-12-01,4.617187976837158
+99722,TXN,1994-12-02,4.695312976837158
+99723,TXN,1994-12-05,4.78125
+99724,TXN,1994-12-06,4.757812976837158
+99725,TXN,1994-12-07,4.679687976837158
+99726,TXN,1994-12-08,4.414062976837158
+99727,TXN,1994-12-09,4.5
+99728,TXN,1994-12-12,4.523437976837158
+99729,TXN,1994-12-13,4.539062976837158
+99730,TXN,1994-12-14,4.554687976837158
+99731,TXN,1994-12-15,4.585937976837158
+99732,TXN,1994-12-16,4.539062976837158
+99733,TXN,1994-12-19,4.453125
+99734,TXN,1994-12-20,4.492187976837158
+99735,TXN,1994-12-21,4.570312976837158
+99736,TXN,1994-12-22,4.546875
+99737,TXN,1994-12-23,4.617187976837158
+99738,TXN,1994-12-27,4.757812976837158
+99739,TXN,1994-12-28,4.703125
+99740,TXN,1994-12-29,4.757812976837158
+99741,TXN,1994-12-30,4.679687976837158
+99742,TXN,1995-01-03,4.59375
+99743,TXN,1995-01-04,4.5625
+99744,TXN,1995-01-05,4.5625
+99745,TXN,1995-01-06,4.453125
+99746,TXN,1995-01-09,4.476562976837158
+99747,TXN,1995-01-10,4.703125
+99748,TXN,1995-01-11,4.6875
+99749,TXN,1995-01-12,4.757812976837158
+99750,TXN,1995-01-13,4.695312976837158
+99751,TXN,1995-01-16,4.632812976837158
+99752,TXN,1995-01-17,4.578125
+99753,TXN,1995-01-18,4.65625
+99754,TXN,1995-01-19,4.648437976837158
+99755,TXN,1995-01-20,4.601562976837158
+99756,TXN,1995-01-23,4.515625
+99757,TXN,1995-01-24,4.523437976837158
+99758,TXN,1995-01-25,4.414062976837158
+99759,TXN,1995-01-26,4.34375
+99760,TXN,1995-01-27,4.476562976837158
+99761,TXN,1995-01-30,4.359375
+99762,TXN,1995-01-31,4.3125
+99763,TXN,1995-02-01,4.351562976837158
+99764,TXN,1995-02-02,4.460937976837158
+99765,TXN,1995-02-03,4.53125
+99766,TXN,1995-02-06,4.59375
+99767,TXN,1995-02-07,4.578125
+99768,TXN,1995-02-08,4.6875
+99769,TXN,1995-02-09,4.898437976837158
+99770,TXN,1995-02-10,4.867187976837158
+99771,TXN,1995-02-13,4.8125
+99772,TXN,1995-02-14,4.976562976837158
+99773,TXN,1995-02-15,4.90625
+99774,TXN,1995-02-16,5.015625
+99775,TXN,1995-02-17,4.890625
+99776,TXN,1995-02-21,4.9375
+99777,TXN,1995-02-22,4.9375
+99778,TXN,1995-02-23,4.929687976837158
+99779,TXN,1995-02-24,4.820312976837158
+99780,TXN,1995-02-27,4.8125
+99781,TXN,1995-02-28,4.921875
+99782,TXN,1995-03-01,5.0625
+99783,TXN,1995-03-02,5.210937976837158
+99784,TXN,1995-03-03,5.40625
+99785,TXN,1995-03-06,5.53125
+99786,TXN,1995-03-07,5.414062976837158
+99787,TXN,1995-03-08,5.320312976837158
+99788,TXN,1995-03-09,5.484375
+99789,TXN,1995-03-10,5.429687976837158
+99790,TXN,1995-03-13,5.585937976837158
+99791,TXN,1995-03-14,5.695312976837158
+99792,TXN,1995-03-15,5.671875
+99793,TXN,1995-03-16,5.609375
+99794,TXN,1995-03-17,5.46875
+99795,TXN,1995-03-20,5.554687976837158
+99796,TXN,1995-03-21,5.476562976837158
+99797,TXN,1995-03-22,5.523437976837158
+99798,TXN,1995-03-23,5.726562976837158
+99799,TXN,1995-03-24,5.859375
+99800,TXN,1995-03-27,6.023437976837158
+99801,TXN,1995-03-28,6.101562976837158
+99802,TXN,1995-03-29,5.890625
+99803,TXN,1995-03-30,5.640625
+99804,TXN,1995-03-31,5.53125
+99805,TXN,1995-04-03,5.703125
+99806,TXN,1995-04-04,5.5625
+99807,TXN,1995-04-05,5.6875
+99808,TXN,1995-04-06,5.648437976837158
+99809,TXN,1995-04-07,5.65625
+99810,TXN,1995-04-10,5.742187976837158
+99811,TXN,1995-04-11,5.734375
+99812,TXN,1995-04-12,5.78125
+99813,TXN,1995-04-13,5.921875
+99814,TXN,1995-04-17,5.75
+99815,TXN,1995-04-18,5.851562976837158
+99816,TXN,1995-04-19,5.75
+99817,TXN,1995-04-20,5.734375
+99818,TXN,1995-04-21,5.859375
+99819,TXN,1995-04-24,6.3125
+99820,TXN,1995-04-25,6.3125
+99821,TXN,1995-04-26,6.578125
+99822,TXN,1995-04-27,6.625
+99823,TXN,1995-04-28,6.625
+99824,TXN,1995-05-01,6.546875
+99825,TXN,1995-05-02,6.5625
+99826,TXN,1995-05-03,6.882812976837158
+99827,TXN,1995-05-04,6.929687976837158
+99828,TXN,1995-05-05,6.890625
+99829,TXN,1995-05-08,7.015625
+99830,TXN,1995-05-09,7.054687976837158
+99831,TXN,1995-05-10,6.984375
+99832,TXN,1995-05-11,7.179687976837158
+99833,TXN,1995-05-12,7.390625
+99834,TXN,1995-05-15,7.40625
+99835,TXN,1995-05-16,7.28125
+99836,TXN,1995-05-17,7.429687976837158
+99837,TXN,1995-05-18,7.46875
+99838,TXN,1995-05-19,7.34375
+99839,TXN,1995-05-22,7.476562976837158
+99840,TXN,1995-05-23,7.773437976837158
+99841,TXN,1995-05-24,7.710937976837158
+99842,TXN,1995-05-25,7.796875
+99843,TXN,1995-05-26,7.5625
+99844,TXN,1995-05-30,7.21875
+99845,TXN,1995-05-31,7.226562976837158
+99846,TXN,1995-06-01,7.5625
+99847,TXN,1995-06-02,7.734375
+99848,TXN,1995-06-05,7.625
+99849,TXN,1995-06-06,7.3125
+99850,TXN,1995-06-07,7.429687976837158
+99851,TXN,1995-06-08,7.5
+99852,TXN,1995-06-09,7.414062976837158
+99853,TXN,1995-06-12,7.375
+99854,TXN,1995-06-13,7.46875
+99855,TXN,1995-06-14,7.71875
+99856,TXN,1995-06-15,8.078125
+99857,TXN,1995-06-16,8.28125
+99858,TXN,1995-06-19,8.679688453674316
+99859,TXN,1995-06-20,8.90625
+99860,TXN,1995-06-21,8.625
+99861,TXN,1995-06-22,8.796875
+99862,TXN,1995-06-23,8.804688453674316
+99863,TXN,1995-06-26,8.65625
+99864,TXN,1995-06-27,8.546875
+99865,TXN,1995-06-28,8.296875
+99866,TXN,1995-06-29,8.554688453674316
+99867,TXN,1995-06-30,8.367188453674316
+99868,TXN,1995-07-03,8.390625
+99869,TXN,1995-07-05,8.421875
+99870,TXN,1995-07-06,8.5625
+99871,TXN,1995-07-07,8.867188453674316
+99872,TXN,1995-07-10,9.046875
+99873,TXN,1995-07-11,9.03125
+99874,TXN,1995-07-12,9.585938453674316
+99875,TXN,1995-07-13,9.601563453674316
+99876,TXN,1995-07-14,9.632813453674316
+99877,TXN,1995-07-17,9.796875
+99878,TXN,1995-07-18,9.757813453674316
+99879,TXN,1995-07-19,9.265625
+99880,TXN,1995-07-20,9.0625
+99881,TXN,1995-07-21,8.984375
+99882,TXN,1995-07-24,9.5625
+99883,TXN,1995-07-25,9.695313453674316
+99884,TXN,1995-07-26,9.757813453674316
+99885,TXN,1995-07-27,9.921875
+99886,TXN,1995-07-28,9.921875
+99887,TXN,1995-07-31,9.765625
+99888,TXN,1995-08-01,9.453125
+99889,TXN,1995-08-02,8.984375
+99890,TXN,1995-08-03,9.046875
+99891,TXN,1995-08-04,9.039063453674316
+99892,TXN,1995-08-07,9.15625
+99893,TXN,1995-08-08,9.210938453674316
+99894,TXN,1995-08-09,9.390625
+99895,TXN,1995-08-10,9.21875
+99896,TXN,1995-08-11,9.34375
+99897,TXN,1995-08-14,9.617188453674316
+99898,TXN,1995-08-15,9.9375
+99899,TXN,1995-08-16,10.125
+99900,TXN,1995-08-17,9.9375
+99901,TXN,1995-08-18,9.914063453674316
+99902,TXN,1995-08-21,9.21875
+99903,TXN,1995-08-22,9.5625
+99904,TXN,1995-08-23,9.6875
+99905,TXN,1995-08-24,9.5
+99906,TXN,1995-08-25,9.3125
+99907,TXN,1995-08-28,8.859375
+99908,TXN,1995-08-29,9.0
+99909,TXN,1995-08-30,9.25
+99910,TXN,1995-08-31,9.328125
+99911,TXN,1995-09-01,9.0625
+99912,TXN,1995-09-05,9.59375
+99913,TXN,1995-09-06,9.828125
+99914,TXN,1995-09-07,9.671875
+99915,TXN,1995-09-08,9.84375
+99916,TXN,1995-09-11,10.0
+99917,TXN,1995-09-12,9.640625
+99918,TXN,1995-09-13,9.828125
+99919,TXN,1995-09-14,9.671875
+99920,TXN,1995-09-15,9.453125
+99921,TXN,1995-09-18,9.71875
+99922,TXN,1995-09-19,10.28125
+99923,TXN,1995-09-20,10.15625
+99924,TXN,1995-09-21,10.03125
+99925,TXN,1995-09-22,9.96875
+99926,TXN,1995-09-25,9.828125
+99927,TXN,1995-09-26,9.890625
+99928,TXN,1995-09-27,9.84375
+99929,TXN,1995-09-28,10.25
+99930,TXN,1995-09-29,9.984375
+99931,TXN,1995-10-02,9.84375
+99932,TXN,1995-10-03,9.796875
+99933,TXN,1995-10-04,9.1875
+99934,TXN,1995-10-05,9.359375
+99935,TXN,1995-10-06,9.359375
+99936,TXN,1995-10-09,8.796875
+99937,TXN,1995-10-10,8.96875
+99938,TXN,1995-10-11,9.15625
+99939,TXN,1995-10-12,9.265625
+99940,TXN,1995-10-13,9.046875
+99941,TXN,1995-10-16,8.8125
+99942,TXN,1995-10-17,9.203125
+99943,TXN,1995-10-18,9.359375
+99944,TXN,1995-10-19,9.15625
+99945,TXN,1995-10-20,8.71875
+99946,TXN,1995-10-23,8.90625
+99947,TXN,1995-10-24,8.765625
+99948,TXN,1995-10-25,8.421875
+99949,TXN,1995-10-26,8.34375
+99950,TXN,1995-10-27,8.421875
+99951,TXN,1995-10-30,8.765625
+99952,TXN,1995-10-31,8.5625
+99953,TXN,1995-11-01,8.28125
+99954,TXN,1995-11-02,8.1875
+99955,TXN,1995-11-03,8.1875
+99956,TXN,1995-11-06,7.8125
+99957,TXN,1995-11-07,7.609375
+99958,TXN,1995-11-08,7.40625
+99959,TXN,1995-11-09,7.921875
+99960,TXN,1995-11-10,7.984375
+99961,TXN,1995-11-13,7.78125
+99962,TXN,1995-11-14,7.53125
+99963,TXN,1995-11-15,7.78125
+99964,TXN,1995-11-16,7.765625
+99965,TXN,1995-11-17,7.46875
+99966,TXN,1995-11-20,7.0625
+99967,TXN,1995-11-21,6.875
+99968,TXN,1995-11-22,6.5625
+99969,TXN,1995-11-24,6.890625
+99970,TXN,1995-11-27,6.90625
+99971,TXN,1995-11-28,7.296875
+99972,TXN,1995-11-29,7.4375
+99973,TXN,1995-11-30,7.234375
+99974,TXN,1995-12-01,6.90625
+99975,TXN,1995-12-04,6.921875
+99976,TXN,1995-12-05,6.671875
+99977,TXN,1995-12-06,6.75
+99978,TXN,1995-12-07,6.703125
+99979,TXN,1995-12-08,7.046875
+99980,TXN,1995-12-11,7.03125
+99981,TXN,1995-12-12,6.8125
+99982,TXN,1995-12-13,6.875
+99983,TXN,1995-12-14,6.59375
+99984,TXN,1995-12-15,6.125
+99985,TXN,1995-12-18,5.8125
+99986,TXN,1995-12-19,6.21875
+99987,TXN,1995-12-20,6.03125
+99988,TXN,1995-12-21,6.15625
+99989,TXN,1995-12-22,6.4375
+99990,TXN,1995-12-26,6.6875
+99991,TXN,1995-12-27,6.5625
+99992,TXN,1995-12-28,6.40625
+99993,TXN,1995-12-29,6.4375
+99994,TXN,1996-01-02,6.0625
+99995,TXN,1996-01-03,6.125
+99996,TXN,1996-01-04,6.15625
+99997,TXN,1996-01-05,6.140625
+99998,TXN,1996-01-08,6.078125
+99999,TXN,1996-01-09,5.625
+100000,TXN,1996-01-10,5.671875
+100001,TXN,1996-01-11,5.96875
+100002,TXN,1996-01-12,5.71875
+100003,TXN,1996-01-15,5.34375
+100004,TXN,1996-01-16,5.53125
+100005,TXN,1996-01-17,5.71875
+100006,TXN,1996-01-18,6.125
+100007,TXN,1996-01-19,5.90625
+100008,TXN,1996-01-22,6.078125
+100009,TXN,1996-01-23,5.8125
+100010,TXN,1996-01-24,6.109375
+100011,TXN,1996-01-25,5.90625
+100012,TXN,1996-01-26,6.0
+100013,TXN,1996-01-29,5.84375
+100014,TXN,1996-01-30,5.84375
+100015,TXN,1996-01-31,5.796875
+100016,TXN,1996-02-01,5.875
+100017,TXN,1996-02-02,6.0
+100018,TXN,1996-02-05,6.640625
+100019,TXN,1996-02-06,6.828125
+100020,TXN,1996-02-07,6.671875
+100021,TXN,1996-02-08,6.546875
+100022,TXN,1996-02-09,6.3125
+100023,TXN,1996-02-12,6.5
+100024,TXN,1996-02-13,6.359375
+100025,TXN,1996-02-14,6.296875
+100026,TXN,1996-02-15,6.25
+100027,TXN,1996-02-16,6.28125
+100028,TXN,1996-02-20,6.265625
+100029,TXN,1996-02-21,6.390625
+100030,TXN,1996-02-22,6.734375
+100031,TXN,1996-02-23,6.734375
+100032,TXN,1996-02-26,6.671875
+100033,TXN,1996-02-27,6.421875
+100034,TXN,1996-02-28,6.453125
+100035,TXN,1996-02-29,6.234375
+100036,TXN,1996-03-01,6.078125
+100037,TXN,1996-03-04,6.078125
+100038,TXN,1996-03-05,6.296875
+100039,TXN,1996-03-06,5.953125
+100040,TXN,1996-03-07,6.25
+100041,TXN,1996-03-08,6.15625
+100042,TXN,1996-03-11,6.25
+100043,TXN,1996-03-12,6.15625
+100044,TXN,1996-03-13,6.21875
+100045,TXN,1996-03-14,6.203125
+100046,TXN,1996-03-15,6.5625
+100047,TXN,1996-03-18,6.765625
+100048,TXN,1996-03-19,6.734375
+100049,TXN,1996-03-20,6.46875
+100050,TXN,1996-03-21,6.40625
+100051,TXN,1996-03-22,6.390625
+100052,TXN,1996-03-25,6.28125
+100053,TXN,1996-03-26,6.40625
+100054,TXN,1996-03-27,6.46875
+100055,TXN,1996-03-28,6.484375
+100056,TXN,1996-03-29,6.359375
+100057,TXN,1996-04-01,6.3125
+100058,TXN,1996-04-02,6.265625
+100059,TXN,1996-04-03,6.46875
+100060,TXN,1996-04-04,6.359375
+100061,TXN,1996-04-08,6.578125
+100062,TXN,1996-04-09,6.640625
+100063,TXN,1996-04-10,6.671875
+100064,TXN,1996-04-11,6.546875
+100065,TXN,1996-04-12,6.421875
+100066,TXN,1996-04-15,6.53125
+100067,TXN,1996-04-16,6.71875
+100068,TXN,1996-04-17,6.75
+100069,TXN,1996-04-18,6.96875
+100070,TXN,1996-04-19,6.890625
+100071,TXN,1996-04-22,6.921875
+100072,TXN,1996-04-23,7.171875
+100073,TXN,1996-04-24,7.359375
+100074,TXN,1996-04-25,7.359375
+100075,TXN,1996-04-26,7.203125
+100076,TXN,1996-04-29,7.03125
+100077,TXN,1996-04-30,7.0625
+100078,TXN,1996-05-01,7.078125
+100079,TXN,1996-05-02,7.109375
+100080,TXN,1996-05-03,7.109375
+100081,TXN,1996-05-06,6.9375
+100082,TXN,1996-05-07,6.859375
+100083,TXN,1996-05-08,6.859375
+100084,TXN,1996-05-09,6.71875
+100085,TXN,1996-05-10,6.609375
+100086,TXN,1996-05-13,6.8125
+100087,TXN,1996-05-14,6.8125
+100088,TXN,1996-05-15,6.796875
+100089,TXN,1996-05-16,6.71875
+100090,TXN,1996-05-17,6.765625
+100091,TXN,1996-05-20,6.703125
+100092,TXN,1996-05-21,6.65625
+100093,TXN,1996-05-22,6.578125
+100094,TXN,1996-05-23,6.46875
+100095,TXN,1996-05-24,6.40625
+100096,TXN,1996-05-28,6.828125
+100097,TXN,1996-05-29,6.703125
+100098,TXN,1996-05-30,7.015625
+100099,TXN,1996-05-31,7.03125
+100100,TXN,1996-06-03,6.921875
+100101,TXN,1996-06-04,6.8125
+100102,TXN,1996-06-05,6.828125
+100103,TXN,1996-06-06,6.625
+100104,TXN,1996-06-07,6.78125
+100105,TXN,1996-06-10,6.71875
+100106,TXN,1996-06-11,6.609375
+100107,TXN,1996-06-12,6.6875
+100108,TXN,1996-06-13,6.640625
+100109,TXN,1996-06-14,6.640625
+100110,TXN,1996-06-17,6.6875
+100111,TXN,1996-06-18,6.53125
+100112,TXN,1996-06-19,6.484375
+100113,TXN,1996-06-20,6.53125
+100114,TXN,1996-06-21,6.453125
+100115,TXN,1996-06-24,6.4375
+100116,TXN,1996-06-25,6.375
+100117,TXN,1996-06-26,6.140625
+100118,TXN,1996-06-27,6.25
+100119,TXN,1996-06-28,6.234375
+100120,TXN,1996-07-01,6.5
+100121,TXN,1996-07-02,6.4375
+100122,TXN,1996-07-03,6.328125
+100123,TXN,1996-07-05,6.234375
+100124,TXN,1996-07-08,6.21875
+100125,TXN,1996-07-09,6.15625
+100126,TXN,1996-07-10,6.0625
+100127,TXN,1996-07-11,5.796875
+100128,TXN,1996-07-12,5.671875
+100129,TXN,1996-07-15,5.28125
+100130,TXN,1996-07-16,5.59375
+100131,TXN,1996-07-17,5.40625
+100132,TXN,1996-07-18,5.484375
+100133,TXN,1996-07-19,5.40625
+100134,TXN,1996-07-22,5.421875
+100135,TXN,1996-07-23,5.21875
+100136,TXN,1996-07-24,5.265625
+100137,TXN,1996-07-25,5.328125
+100138,TXN,1996-07-26,5.5625
+100139,TXN,1996-07-29,5.296875
+100140,TXN,1996-07-30,5.453125
+100141,TXN,1996-07-31,5.40625
+100142,TXN,1996-08-01,5.390625
+100143,TXN,1996-08-02,5.84375
+100144,TXN,1996-08-05,5.53125
+100145,TXN,1996-08-06,5.6875
+100146,TXN,1996-08-07,6.0625
+100147,TXN,1996-08-08,5.96875
+100148,TXN,1996-08-09,5.84375
+100149,TXN,1996-08-12,5.875
+100150,TXN,1996-08-13,5.78125
+100151,TXN,1996-08-14,5.8125
+100152,TXN,1996-08-15,5.84375
+100153,TXN,1996-08-16,5.859375
+100154,TXN,1996-08-19,5.8125
+100155,TXN,1996-08-20,5.75
+100156,TXN,1996-08-21,5.96875
+100157,TXN,1996-08-22,5.921875
+100158,TXN,1996-08-23,5.875
+100159,TXN,1996-08-26,5.828125
+100160,TXN,1996-08-27,5.859375
+100161,TXN,1996-08-28,5.890625
+100162,TXN,1996-08-29,5.90625
+100163,TXN,1996-08-30,5.84375
+100164,TXN,1996-09-03,5.75
+100165,TXN,1996-09-04,5.65625
+100166,TXN,1996-09-05,5.484375
+100167,TXN,1996-09-06,5.546875
+100168,TXN,1996-09-09,5.609375
+100169,TXN,1996-09-10,5.671875
+100170,TXN,1996-09-11,5.71875
+100171,TXN,1996-09-12,5.796875
+100172,TXN,1996-09-13,6.078125
+100173,TXN,1996-09-16,6.265625
+100174,TXN,1996-09-17,6.3125
+100175,TXN,1996-09-18,6.25
+100176,TXN,1996-09-19,6.53125
+100177,TXN,1996-09-20,6.640625
+100178,TXN,1996-09-23,6.46875
+100179,TXN,1996-09-24,7.171875
+100180,TXN,1996-09-25,7.234375
+100181,TXN,1996-09-26,6.921875
+100182,TXN,1996-09-27,6.84375
+100183,TXN,1996-09-30,6.890625
+100184,TXN,1996-10-01,6.75
+100185,TXN,1996-10-02,6.8125
+100186,TXN,1996-10-03,6.625
+100187,TXN,1996-10-04,6.53125
+100188,TXN,1996-10-07,6.78125
+100189,TXN,1996-10-08,6.890625
+100190,TXN,1996-10-09,7.15625
+100191,TXN,1996-10-10,6.890625
+100192,TXN,1996-10-11,6.9375
+100193,TXN,1996-10-14,6.953125
+100194,TXN,1996-10-15,6.890625
+100195,TXN,1996-10-16,6.734375
+100196,TXN,1996-10-17,6.75
+100197,TXN,1996-10-18,6.6875
+100198,TXN,1996-10-21,6.484375
+100199,TXN,1996-10-22,6.4375
+100200,TXN,1996-10-23,6.46875
+100201,TXN,1996-10-24,6.359375
+100202,TXN,1996-10-25,6.234375
+100203,TXN,1996-10-28,6.171875
+100204,TXN,1996-10-29,6.0625
+100205,TXN,1996-10-30,6.09375
+100206,TXN,1996-10-31,6.015625
+100207,TXN,1996-11-01,6.0
+100208,TXN,1996-11-04,6.140625
+100209,TXN,1996-11-05,6.09375
+100210,TXN,1996-11-06,6.625
+100211,TXN,1996-11-07,6.8125
+100212,TXN,1996-11-08,6.734375
+100213,TXN,1996-11-11,7.0
+100214,TXN,1996-11-12,6.890625
+100215,TXN,1996-11-13,6.859375
+100216,TXN,1996-11-14,6.921875
+100217,TXN,1996-11-15,6.9375
+100218,TXN,1996-11-18,6.796875
+100219,TXN,1996-11-19,6.796875
+100220,TXN,1996-11-20,6.875
+100221,TXN,1996-11-21,6.75
+100222,TXN,1996-11-22,7.109375
+100223,TXN,1996-11-25,7.0625
+100224,TXN,1996-11-26,7.609375
+100225,TXN,1996-11-27,7.96875
+100226,TXN,1996-11-29,7.96875
+100227,TXN,1996-12-02,8.203125
+100228,TXN,1996-12-03,8.296875
+100229,TXN,1996-12-04,8.203125
+100230,TXN,1996-12-05,8.109375
+100231,TXN,1996-12-06,8.0
+100232,TXN,1996-12-09,8.328125
+100233,TXN,1996-12-10,8.328125
+100234,TXN,1996-12-11,8.375
+100235,TXN,1996-12-12,8.265625
+100236,TXN,1996-12-13,8.1875
+100237,TXN,1996-12-16,7.796875
+100238,TXN,1996-12-17,7.890625
+100239,TXN,1996-12-18,8.0625
+100240,TXN,1996-12-19,8.03125
+100241,TXN,1996-12-20,7.984375
+100242,TXN,1996-12-23,8.015625
+100243,TXN,1996-12-24,7.9375
+100244,TXN,1996-12-26,8.03125
+100245,TXN,1996-12-27,8.015625
+100246,TXN,1996-12-30,8.0625
+100247,TXN,1996-12-31,7.96875
+100248,TXN,1997-01-02,7.953125
+100249,TXN,1997-01-03,8.375
+100250,TXN,1997-01-06,8.453125
+100251,TXN,1997-01-07,8.5625
+100252,TXN,1997-01-08,8.5
+100253,TXN,1997-01-09,8.296875
+100254,TXN,1997-01-10,8.453125
+100255,TXN,1997-01-13,8.421875
+100256,TXN,1997-01-14,8.5
+100257,TXN,1997-01-15,8.46875
+100258,TXN,1997-01-16,8.296875
+100259,TXN,1997-01-17,8.28125
+100260,TXN,1997-01-20,8.0
+100261,TXN,1997-01-21,7.8125
+100262,TXN,1997-01-22,7.96875
+100263,TXN,1997-01-23,8.84375
+100264,TXN,1997-01-24,8.609375
+100265,TXN,1997-01-27,8.65625
+100266,TXN,1997-01-28,8.625
+100267,TXN,1997-01-29,8.71875
+100268,TXN,1997-01-30,9.3125
+100269,TXN,1997-01-31,9.796875
+100270,TXN,1997-02-03,9.46875
+100271,TXN,1997-02-04,9.5625
+100272,TXN,1997-02-05,9.28125
+100273,TXN,1997-02-06,9.5625
+100274,TXN,1997-02-07,9.9375
+100275,TXN,1997-02-10,9.671875
+100276,TXN,1997-02-11,9.625
+100277,TXN,1997-02-12,10.0625
+100278,TXN,1997-02-13,10.09375
+100279,TXN,1997-02-14,10.15625
+100280,TXN,1997-02-18,10.078125
+100281,TXN,1997-02-19,10.4375
+100282,TXN,1997-02-20,10.203125
+100283,TXN,1997-02-21,9.921875
+100284,TXN,1997-02-24,10.265625
+100285,TXN,1997-02-25,10.171875
+100286,TXN,1997-02-26,10.078125
+100287,TXN,1997-02-27,9.703125
+100288,TXN,1997-02-28,9.640625
+100289,TXN,1997-03-03,10.0
+100290,TXN,1997-03-04,10.203125
+100291,TXN,1997-03-05,10.40625
+100292,TXN,1997-03-06,10.0625
+100293,TXN,1997-03-07,10.484375
+100294,TXN,1997-03-10,10.65625
+100295,TXN,1997-03-11,10.65625
+100296,TXN,1997-03-12,10.609375
+100297,TXN,1997-03-13,10.46875
+100298,TXN,1997-03-14,10.734375
+100299,TXN,1997-03-17,10.328125
+100300,TXN,1997-03-18,10.0
+100301,TXN,1997-03-19,9.5
+100302,TXN,1997-03-20,9.5625
+100303,TXN,1997-03-21,9.671875
+100304,TXN,1997-03-24,9.40625
+100305,TXN,1997-03-25,9.65625
+100306,TXN,1997-03-26,10.140625
+100307,TXN,1997-03-27,9.6875
+100308,TXN,1997-03-31,9.359375
+100309,TXN,1997-04-01,9.40625
+100310,TXN,1997-04-02,9.34375
+100311,TXN,1997-04-03,9.703125
+100312,TXN,1997-04-04,10.375
+100313,TXN,1997-04-07,10.671875
+100314,TXN,1997-04-08,11.109375
+100315,TXN,1997-04-09,10.78125
+100316,TXN,1997-04-10,10.328125
+100317,TXN,1997-04-11,10.203125
+100318,TXN,1997-04-14,10.375
+100319,TXN,1997-04-15,10.5625
+100320,TXN,1997-04-16,10.625
+100321,TXN,1997-04-17,10.59375
+100322,TXN,1997-04-18,10.234375
+100323,TXN,1997-04-21,10.359375
+100324,TXN,1997-04-22,10.421875
+100325,TXN,1997-04-23,10.4375
+100326,TXN,1997-04-24,10.5
+100327,TXN,1997-04-25,10.15625
+100328,TXN,1997-04-28,10.484375
+100329,TXN,1997-04-29,11.09375
+100330,TXN,1997-04-30,11.15625
+100331,TXN,1997-05-01,11.203125
+100332,TXN,1997-05-02,11.4375
+100333,TXN,1997-05-05,11.71875
+100334,TXN,1997-05-06,11.5
+100335,TXN,1997-05-07,11.734375
+100336,TXN,1997-05-08,11.8125
+100337,TXN,1997-05-09,11.859375
+100338,TXN,1997-05-12,11.53125
+100339,TXN,1997-05-13,11.5625
+100340,TXN,1997-05-14,11.484375
+100341,TXN,1997-05-15,11.4375
+100342,TXN,1997-05-16,11.3125
+100343,TXN,1997-05-19,11.234375
+100344,TXN,1997-05-20,11.328125
+100345,TXN,1997-05-21,11.484375
+100346,TXN,1997-05-22,11.40625
+100347,TXN,1997-05-23,11.640625
+100348,TXN,1997-05-27,11.9375
+100349,TXN,1997-05-28,11.65625
+100350,TXN,1997-05-29,11.484375
+100351,TXN,1997-05-30,11.21875
+100352,TXN,1997-06-02,11.0625
+100353,TXN,1997-06-03,10.484375
+100354,TXN,1997-06-04,10.46875
+100355,TXN,1997-06-05,10.53125
+100356,TXN,1997-06-06,10.9375
+100357,TXN,1997-06-09,11.1875
+100358,TXN,1997-06-10,10.78125
+100359,TXN,1997-06-11,10.4375
+100360,TXN,1997-06-12,10.1875
+100361,TXN,1997-06-13,10.5625
+100362,TXN,1997-06-16,10.96875
+100363,TXN,1997-06-17,11.203125
+100364,TXN,1997-06-18,10.78125
+100365,TXN,1997-06-19,11.03125
+100366,TXN,1997-06-20,10.8125
+100367,TXN,1997-06-23,10.640625
+100368,TXN,1997-06-24,11.054688453674316
+100369,TXN,1997-06-25,10.96875
+100370,TXN,1997-06-26,10.757813453674316
+100371,TXN,1997-06-27,10.703125
+100372,TXN,1997-06-30,10.507813453674316
+100373,TXN,1997-07-01,10.796875
+100374,TXN,1997-07-02,11.0
+100375,TXN,1997-07-03,10.984375
+100376,TXN,1997-07-07,11.09375
+100377,TXN,1997-07-08,11.476563453674316
+100378,TXN,1997-07-09,11.96875
+100379,TXN,1997-07-10,11.65625
+100380,TXN,1997-07-11,12.03125
+100381,TXN,1997-07-14,12.1875
+100382,TXN,1997-07-15,13.6875
+100383,TXN,1997-07-16,14.25
+100384,TXN,1997-07-17,14.445313453674316
+100385,TXN,1997-07-18,14.203125
+100386,TXN,1997-07-21,13.6875
+100387,TXN,1997-07-22,14.28125
+100388,TXN,1997-07-23,14.65625
+100389,TXN,1997-07-24,14.734375
+100390,TXN,1997-07-25,14.1875
+100391,TXN,1997-07-28,13.875
+100392,TXN,1997-07-29,13.765625
+100393,TXN,1997-07-30,14.359375
+100394,TXN,1997-07-31,14.375
+100395,TXN,1997-08-01,15.234375
+100396,TXN,1997-08-04,15.585938453674316
+100397,TXN,1997-08-05,16.125
+100398,TXN,1997-08-06,15.75
+100399,TXN,1997-08-07,15.953125
+100400,TXN,1997-08-08,15.5
+100401,TXN,1997-08-11,15.28125
+100402,TXN,1997-08-12,15.234375
+100403,TXN,1997-08-13,14.921875
+100404,TXN,1997-08-14,15.375
+100405,TXN,1997-08-15,14.78125
+100406,TXN,1997-08-18,14.84375
+100407,TXN,1997-08-19,16.015625
+100408,TXN,1997-08-20,15.9375
+100409,TXN,1997-08-21,15.625
+100410,TXN,1997-08-22,14.84375
+100411,TXN,1997-08-25,15.101563453674316
+100412,TXN,1997-08-26,14.703125
+100413,TXN,1997-08-27,14.617188453674316
+100414,TXN,1997-08-28,14.445313453674316
+100415,TXN,1997-08-29,14.203125
+100416,TXN,1997-09-02,14.71875
+100417,TXN,1997-09-03,14.953125
+100418,TXN,1997-09-04,15.375
+100419,TXN,1997-09-05,15.835938453674316
+100420,TXN,1997-09-08,15.5625
+100421,TXN,1997-09-09,15.546875
+100422,TXN,1997-09-10,15.367188453674316
+100423,TXN,1997-09-11,15.796875
+100424,TXN,1997-09-12,15.523438453674316
+100425,TXN,1997-09-15,15.765625
+100426,TXN,1997-09-16,16.4140625
+100427,TXN,1997-09-17,16.953125
+100428,TXN,1997-09-18,16.84375
+100429,TXN,1997-09-19,16.828125
+100430,TXN,1997-09-22,17.453125
+100431,TXN,1997-09-23,17.1484375
+100432,TXN,1997-09-24,16.8671875
+100433,TXN,1997-09-25,16.5703125
+100434,TXN,1997-09-26,16.8203125
+100435,TXN,1997-09-29,17.328125
+100436,TXN,1997-09-30,16.75
+100437,TXN,1997-10-01,16.3984375
+100438,TXN,1997-10-02,16.75
+100439,TXN,1997-10-03,16.6875
+100440,TXN,1997-10-06,16.3046875
+100441,TXN,1997-10-07,16.609375
+100442,TXN,1997-10-08,17.203125
+100443,TXN,1997-10-09,17.1328125
+100444,TXN,1997-10-10,17.296875
+100445,TXN,1997-10-13,17.625
+100446,TXN,1997-10-14,16.9453125
+100447,TXN,1997-10-15,16.875
+100448,TXN,1997-10-16,16.21875
+100449,TXN,1997-10-17,15.75
+100450,TXN,1997-10-20,15.234375
+100451,TXN,1997-10-21,15.96875
+100452,TXN,1997-10-22,15.625
+100453,TXN,1997-10-23,15.109375
+100454,TXN,1997-10-24,13.984375
+100455,TXN,1997-10-27,12.84375
+100456,TXN,1997-10-28,13.96875
+100457,TXN,1997-10-29,14.304688453674316
+100458,TXN,1997-10-30,12.859375
+100459,TXN,1997-10-31,13.335938453674316
+100460,TXN,1997-11-03,14.390625
+100461,TXN,1997-11-04,14.875
+100462,TXN,1997-11-05,15.09375
+100463,TXN,1997-11-06,14.6875
+100464,TXN,1997-11-07,14.09375
+100465,TXN,1997-11-10,13.546875
+100466,TXN,1997-11-11,13.28125
+100467,TXN,1997-11-12,11.71875
+100468,TXN,1997-11-13,12.1875
+100469,TXN,1997-11-14,11.8125
+100470,TXN,1997-11-17,12.65625
+100471,TXN,1997-11-18,12.328125
+100472,TXN,1997-11-19,12.25
+100473,TXN,1997-11-20,12.96875
+100474,TXN,1997-11-21,13.03125
+100475,TXN,1997-11-24,12.4375
+100476,TXN,1997-11-25,12.5
+100477,TXN,1997-11-26,12.21875
+100478,TXN,1997-11-28,12.40625
+100479,TXN,1997-12-01,12.953125
+100480,TXN,1997-12-02,11.625
+100481,TXN,1997-12-03,11.6875
+100482,TXN,1997-12-04,11.125
+100483,TXN,1997-12-05,11.546875
+100484,TXN,1997-12-08,11.78125
+100485,TXN,1997-12-09,11.3125
+100486,TXN,1997-12-10,11.078125
+100487,TXN,1997-12-11,10.53125
+100488,TXN,1997-12-12,10.21875
+100489,TXN,1997-12-15,10.625
+100490,TXN,1997-12-16,11.0
+100491,TXN,1997-12-17,10.96875
+100492,TXN,1997-12-18,10.84375
+100493,TXN,1997-12-19,11.359375
+100494,TXN,1997-12-22,11.53125
+100495,TXN,1997-12-23,11.09375
+100496,TXN,1997-12-24,11.046875
+100497,TXN,1997-12-26,11.203125
+100498,TXN,1997-12-29,11.25
+100499,TXN,1997-12-30,11.03125
+100500,TXN,1997-12-31,11.25
+100501,TXN,1998-01-02,11.953125
+100502,TXN,1998-01-05,12.078125
+100503,TXN,1998-01-06,11.828125
+100504,TXN,1998-01-07,11.40625
+100505,TXN,1998-01-08,11.078125
+100506,TXN,1998-01-09,10.40625
+100507,TXN,1998-01-12,10.625
+100508,TXN,1998-01-13,11.8125
+100509,TXN,1998-01-14,11.5625
+100510,TXN,1998-01-15,11.4375
+100511,TXN,1998-01-16,11.296875
+100512,TXN,1998-01-20,11.5625
+100513,TXN,1998-01-21,12.0
+100514,TXN,1998-01-22,11.6875
+100515,TXN,1998-01-23,12.09375
+100516,TXN,1998-01-26,12.1875
+100517,TXN,1998-01-27,12.875
+100518,TXN,1998-01-28,13.828125
+100519,TXN,1998-01-29,13.34375
+100520,TXN,1998-01-30,13.65625
+100521,TXN,1998-02-02,13.875
+100522,TXN,1998-02-03,14.4375
+100523,TXN,1998-02-04,14.203125
+100524,TXN,1998-02-05,13.625
+100525,TXN,1998-02-06,13.46875
+100526,TXN,1998-02-09,13.40625
+100527,TXN,1998-02-10,13.9375
+100528,TXN,1998-02-11,14.09375
+100529,TXN,1998-02-12,14.078125
+100530,TXN,1998-02-13,13.953125
+100531,TXN,1998-02-17,13.78125
+100532,TXN,1998-02-18,14.125
+100533,TXN,1998-02-19,14.71875
+100534,TXN,1998-02-20,14.71875
+100535,TXN,1998-02-23,14.828125
+100536,TXN,1998-02-24,14.34375
+100537,TXN,1998-02-25,15.3125
+100538,TXN,1998-02-26,15.375
+100539,TXN,1998-02-27,14.5
+100540,TXN,1998-03-02,13.875
+100541,TXN,1998-03-03,13.265625
+100542,TXN,1998-03-04,13.0
+100543,TXN,1998-03-05,13.25
+100544,TXN,1998-03-06,13.625
+100545,TXN,1998-03-09,13.25
+100546,TXN,1998-03-10,13.25
+100547,TXN,1998-03-11,13.546875
+100548,TXN,1998-03-12,13.59375
+100549,TXN,1998-03-13,13.546875
+100550,TXN,1998-03-16,13.53125
+100551,TXN,1998-03-17,13.84375
+100552,TXN,1998-03-18,13.90625
+100553,TXN,1998-03-19,13.9375
+100554,TXN,1998-03-20,13.421875
+100555,TXN,1998-03-23,13.375
+100556,TXN,1998-03-24,13.328125
+100557,TXN,1998-03-25,13.890625
+100558,TXN,1998-03-26,13.953125
+100559,TXN,1998-03-27,13.703125
+100560,TXN,1998-03-30,13.453125
+100561,TXN,1998-03-31,13.53125
+100562,TXN,1998-04-01,14.25
+100563,TXN,1998-04-02,14.09375
+100564,TXN,1998-04-03,13.921875
+100565,TXN,1998-04-06,13.5625
+100566,TXN,1998-04-07,13.046875
+100567,TXN,1998-04-08,13.171875
+100568,TXN,1998-04-09,13.109375
+100569,TXN,1998-04-13,13.078125
+100570,TXN,1998-04-14,13.625
+100571,TXN,1998-04-15,14.140625
+100572,TXN,1998-04-16,14.5625
+100573,TXN,1998-04-17,14.625
+100574,TXN,1998-04-20,15.3125
+100575,TXN,1998-04-21,15.75
+100576,TXN,1998-04-22,16.0
+100577,TXN,1998-04-23,15.5625
+100578,TXN,1998-04-24,15.625
+100579,TXN,1998-04-27,15.125
+100580,TXN,1998-04-28,15.125
+100581,TXN,1998-04-29,15.5
+100582,TXN,1998-04-30,16.03125
+100583,TXN,1998-05-01,16.046875
+100584,TXN,1998-05-04,16.296875
+100585,TXN,1998-05-05,16.5625
+100586,TXN,1998-05-06,16.0
+100587,TXN,1998-05-07,16.015625
+100588,TXN,1998-05-08,16.359375
+100589,TXN,1998-05-11,15.96875
+100590,TXN,1998-05-12,15.734375
+100591,TXN,1998-05-13,15.796875
+100592,TXN,1998-05-14,15.53125
+100593,TXN,1998-05-15,14.78125
+100594,TXN,1998-05-18,14.796875
+100595,TXN,1998-05-19,14.578125
+100596,TXN,1998-05-20,14.078125
+100597,TXN,1998-05-21,13.765625
+100598,TXN,1998-05-22,13.5625
+100599,TXN,1998-05-26,13.59375
+100600,TXN,1998-05-27,13.46875
+100601,TXN,1998-05-28,13.1875
+100602,TXN,1998-05-29,12.859375
+100603,TXN,1998-06-01,12.3125
+100604,TXN,1998-06-02,12.375
+100605,TXN,1998-06-03,12.0
+100606,TXN,1998-06-04,12.71875
+100607,TXN,1998-06-05,12.703125
+100608,TXN,1998-06-08,13.375
+100609,TXN,1998-06-09,13.96875
+100610,TXN,1998-06-10,13.125
+100611,TXN,1998-06-11,12.40625
+100612,TXN,1998-06-12,12.28125
+100613,TXN,1998-06-15,12.0
+100614,TXN,1998-06-16,13.0
+100615,TXN,1998-06-17,12.71875
+100616,TXN,1998-06-18,13.625
+100617,TXN,1998-06-19,13.546875
+100618,TXN,1998-06-22,14.0
+100619,TXN,1998-06-23,14.5625
+100620,TXN,1998-06-24,14.765625
+100621,TXN,1998-06-25,14.484375
+100622,TXN,1998-06-26,14.578125
+100623,TXN,1998-06-29,14.796875
+100624,TXN,1998-06-30,14.578125
+100625,TXN,1998-07-01,15.0
+100626,TXN,1998-07-02,14.46875
+100627,TXN,1998-07-06,13.96875
+100628,TXN,1998-07-07,14.546875
+100629,TXN,1998-07-08,14.640625
+100630,TXN,1998-07-09,14.671875
+100631,TXN,1998-07-10,14.671875
+100632,TXN,1998-07-13,14.78125
+100633,TXN,1998-07-14,14.59375
+100634,TXN,1998-07-15,15.5625
+100635,TXN,1998-07-16,15.734375
+100636,TXN,1998-07-17,15.296875
+100637,TXN,1998-07-20,14.734375
+100638,TXN,1998-07-21,15.234375
+100639,TXN,1998-07-22,15.25
+100640,TXN,1998-07-23,14.875
+100641,TXN,1998-07-24,14.515625
+100642,TXN,1998-07-27,14.453125
+100643,TXN,1998-07-28,14.75
+100644,TXN,1998-07-29,14.65625
+100645,TXN,1998-07-30,15.25
+100646,TXN,1998-07-31,14.84375
+100647,TXN,1998-08-03,15.03125
+100648,TXN,1998-08-04,14.625
+100649,TXN,1998-08-05,15.0
+100650,TXN,1998-08-06,15.34375
+100651,TXN,1998-08-07,15.796875
+100652,TXN,1998-08-10,15.25
+100653,TXN,1998-08-11,14.640625
+100654,TXN,1998-08-12,15.1875
+100655,TXN,1998-08-13,14.96875
+100656,TXN,1998-08-14,14.828125
+100657,TXN,1998-08-17,15.328125
+100658,TXN,1998-08-18,15.625
+100659,TXN,1998-08-19,15.125
+100660,TXN,1998-08-20,14.71875
+100661,TXN,1998-08-21,14.484375
+100662,TXN,1998-08-24,14.4375
+100663,TXN,1998-08-25,14.34375
+100664,TXN,1998-08-26,14.046875
+100665,TXN,1998-08-27,13.40625
+100666,TXN,1998-08-28,12.796875
+100667,TXN,1998-08-31,11.84375
+100668,TXN,1998-09-01,12.65625
+100669,TXN,1998-09-02,12.5625
+100670,TXN,1998-09-03,12.640625
+100671,TXN,1998-09-04,12.28125
+100672,TXN,1998-09-08,13.265625
+100673,TXN,1998-09-09,13.328125
+100674,TXN,1998-09-10,12.65625
+100675,TXN,1998-09-11,13.203125
+100676,TXN,1998-09-14,13.34375
+100677,TXN,1998-09-15,13.25
+100678,TXN,1998-09-16,13.453125
+100679,TXN,1998-09-17,13.28125
+100680,TXN,1998-09-18,13.53125
+100681,TXN,1998-09-21,14.21875
+100682,TXN,1998-09-22,13.4375
+100683,TXN,1998-09-23,14.1875
+100684,TXN,1998-09-24,13.515625
+100685,TXN,1998-09-25,13.4375
+100686,TXN,1998-09-28,13.640625
+100687,TXN,1998-09-29,13.8125
+100688,TXN,1998-09-30,13.25
+100689,TXN,1998-10-01,12.390625
+100690,TXN,1998-10-02,12.515625
+100691,TXN,1998-10-05,11.796875
+100692,TXN,1998-10-06,11.875
+100693,TXN,1998-10-07,11.890625
+100694,TXN,1998-10-08,11.8125
+100695,TXN,1998-10-09,12.765625
+100696,TXN,1998-10-12,13.0625
+100697,TXN,1998-10-13,12.53125
+100698,TXN,1998-10-14,13.078125
+100699,TXN,1998-10-15,14.125
+100700,TXN,1998-10-16,14.8125
+100701,TXN,1998-10-19,15.09375
+100702,TXN,1998-10-20,14.984375
+100703,TXN,1998-10-21,14.796875
+100704,TXN,1998-10-22,14.9375
+100705,TXN,1998-10-23,14.953125
+100706,TXN,1998-10-26,14.6875
+100707,TXN,1998-10-27,15.125
+100708,TXN,1998-10-28,15.25
+100709,TXN,1998-10-29,16.0
+100710,TXN,1998-10-30,15.984375
+100711,TXN,1998-11-02,15.90625
+100712,TXN,1998-11-03,15.453125
+100713,TXN,1998-11-04,16.296875
+100714,TXN,1998-11-05,16.15625
+100715,TXN,1998-11-06,16.0625
+100716,TXN,1998-11-09,15.8125
+100717,TXN,1998-11-10,15.96875
+100718,TXN,1998-11-11,17.359375
+100719,TXN,1998-11-12,16.984375
+100720,TXN,1998-11-13,17.25
+100721,TXN,1998-11-16,17.28125
+100722,TXN,1998-11-17,17.421875
+100723,TXN,1998-11-18,18.0625
+100724,TXN,1998-11-19,19.28125
+100725,TXN,1998-11-20,19.125
+100726,TXN,1998-11-23,19.6875
+100727,TXN,1998-11-24,19.390625
+100728,TXN,1998-11-25,19.71875
+100729,TXN,1998-11-27,19.6875
+100730,TXN,1998-11-30,19.09375
+100731,TXN,1998-12-01,19.375
+100732,TXN,1998-12-02,19.6875
+100733,TXN,1998-12-03,20.28125
+100734,TXN,1998-12-04,20.71875
+100735,TXN,1998-12-07,21.421875
+100736,TXN,1998-12-08,21.5
+100737,TXN,1998-12-09,21.234375
+100738,TXN,1998-12-10,20.453125
+100739,TXN,1998-12-11,20.015625
+100740,TXN,1998-12-14,19.703125
+100741,TXN,1998-12-15,19.59375
+100742,TXN,1998-12-16,19.84375
+100743,TXN,1998-12-17,20.984375
+100744,TXN,1998-12-18,21.6875
+100745,TXN,1998-12-21,22.265625
+100746,TXN,1998-12-22,21.5
+100747,TXN,1998-12-23,21.4375
+100748,TXN,1998-12-24,21.46875
+100749,TXN,1998-12-28,21.3125
+100750,TXN,1998-12-29,21.0
+100751,TXN,1998-12-30,21.875
+100752,TXN,1998-12-31,21.40625
+100753,TXN,1999-01-04,21.78125
+100754,TXN,1999-01-05,22.265625
+100755,TXN,1999-01-06,22.921875
+100756,TXN,1999-01-07,22.875
+100757,TXN,1999-01-08,23.4375
+100758,TXN,1999-01-11,23.75
+100759,TXN,1999-01-12,23.0625
+100760,TXN,1999-01-13,23.375
+100761,TXN,1999-01-14,22.59375
+100762,TXN,1999-01-15,23.15625
+100763,TXN,1999-01-19,23.25
+100764,TXN,1999-01-20,24.90625
+100765,TXN,1999-01-21,24.03125
+100766,TXN,1999-01-22,23.25
+100767,TXN,1999-01-25,23.40625
+100768,TXN,1999-01-26,24.53125
+100769,TXN,1999-01-27,23.828125
+100770,TXN,1999-01-28,23.9375
+100771,TXN,1999-01-29,24.71875
+100772,TXN,1999-02-01,23.75
+100773,TXN,1999-02-02,24.234375
+100774,TXN,1999-02-03,25.40625
+100775,TXN,1999-02-04,24.0
+100776,TXN,1999-02-05,23.65625
+100777,TXN,1999-02-08,23.8125
+100778,TXN,1999-02-09,21.734375
+100779,TXN,1999-02-10,22.15625
+100780,TXN,1999-02-11,23.765625
+100781,TXN,1999-02-12,23.34375
+100782,TXN,1999-02-16,22.75
+100783,TXN,1999-02-17,22.71875
+100784,TXN,1999-02-18,23.015625
+100785,TXN,1999-02-19,23.25
+100786,TXN,1999-02-22,24.71875
+100787,TXN,1999-02-23,25.0
+100788,TXN,1999-02-24,25.5
+100789,TXN,1999-02-25,24.0625
+100790,TXN,1999-02-26,22.296875
+100791,TXN,1999-03-01,23.0625
+100792,TXN,1999-03-02,21.625
+100793,TXN,1999-03-03,22.96875
+100794,TXN,1999-03-04,23.125
+100795,TXN,1999-03-05,25.15625
+100796,TXN,1999-03-08,26.25
+100797,TXN,1999-03-09,24.765625
+100798,TXN,1999-03-10,25.5
+100799,TXN,1999-03-11,24.546875
+100800,TXN,1999-03-12,24.875
+100801,TXN,1999-03-15,24.859375
+100802,TXN,1999-03-16,26.0625
+100803,TXN,1999-03-17,25.71875
+100804,TXN,1999-03-18,26.15625
+100805,TXN,1999-03-19,25.15625
+100806,TXN,1999-03-22,25.1875
+100807,TXN,1999-03-23,22.8125
+100808,TXN,1999-03-24,23.671875
+100809,TXN,1999-03-25,24.625
+100810,TXN,1999-03-26,24.078125
+100811,TXN,1999-03-29,25.234375
+100812,TXN,1999-03-30,24.640625
+100813,TXN,1999-03-31,24.8125
+100814,TXN,1999-04-01,25.90625
+100815,TXN,1999-04-05,27.6875
+100816,TXN,1999-04-06,27.84375
+100817,TXN,1999-04-07,28.171875
+100818,TXN,1999-04-08,27.515625
+100819,TXN,1999-04-09,27.65625
+100820,TXN,1999-04-12,26.703125
+100821,TXN,1999-04-13,26.53125
+100822,TXN,1999-04-14,26.046875
+100823,TXN,1999-04-15,27.125
+100824,TXN,1999-04-16,27.46875
+100825,TXN,1999-04-19,26.25
+100826,TXN,1999-04-20,25.0
+100827,TXN,1999-04-21,27.1875
+100828,TXN,1999-04-22,27.546875
+100829,TXN,1999-04-23,27.140625
+100830,TXN,1999-04-26,27.9375
+100831,TXN,1999-04-27,28.5625
+100832,TXN,1999-04-28,27.96875
+100833,TXN,1999-04-29,26.53125
+100834,TXN,1999-04-30,25.53125
+100835,TXN,1999-05-03,26.796875
+100836,TXN,1999-05-04,26.375
+100837,TXN,1999-05-05,26.984375
+100838,TXN,1999-05-06,26.40625
+100839,TXN,1999-05-07,26.5
+100840,TXN,1999-05-10,26.09375
+100841,TXN,1999-05-11,26.96875
+100842,TXN,1999-05-12,28.46875
+100843,TXN,1999-05-13,28.0
+100844,TXN,1999-05-14,26.5
+100845,TXN,1999-05-17,27.53125
+100846,TXN,1999-05-18,28.53125
+100847,TXN,1999-05-19,29.34375
+100848,TXN,1999-05-20,28.59375
+100849,TXN,1999-05-21,28.25
+100850,TXN,1999-05-24,27.375
+100851,TXN,1999-05-25,26.65625
+100852,TXN,1999-05-26,27.640625
+100853,TXN,1999-05-27,26.78125
+100854,TXN,1999-05-28,27.34375
+100855,TXN,1999-06-01,26.65625
+100856,TXN,1999-06-02,27.734375
+100857,TXN,1999-06-03,27.84375
+100858,TXN,1999-06-04,29.71875
+100859,TXN,1999-06-07,30.015625
+100860,TXN,1999-06-08,29.25
+100861,TXN,1999-06-09,30.84375
+100862,TXN,1999-06-10,31.4375
+100863,TXN,1999-06-11,31.90625
+100864,TXN,1999-06-14,32.3125
+100865,TXN,1999-06-15,33.671875
+100866,TXN,1999-06-16,33.390625
+100867,TXN,1999-06-17,33.375
+100868,TXN,1999-06-18,33.1875
+100869,TXN,1999-06-21,34.125
+100870,TXN,1999-06-22,33.78125
+100871,TXN,1999-06-23,34.703125
+100872,TXN,1999-06-24,33.15625
+100873,TXN,1999-06-25,33.875
+100874,TXN,1999-06-28,34.71875
+100875,TXN,1999-06-29,34.953125
+100876,TXN,1999-06-30,36.0
+100877,TXN,1999-07-01,35.375
+100878,TXN,1999-07-02,35.421875
+100879,TXN,1999-07-06,35.5
+100880,TXN,1999-07-07,36.34375
+100881,TXN,1999-07-08,36.875
+100882,TXN,1999-07-09,36.640625
+100883,TXN,1999-07-12,36.9375
+100884,TXN,1999-07-13,36.578125
+100885,TXN,1999-07-14,37.5
+100886,TXN,1999-07-15,38.3125
+100887,TXN,1999-07-16,38.546875
+100888,TXN,1999-07-19,37.484375
+100889,TXN,1999-07-20,35.25
+100890,TXN,1999-07-21,35.0
+100891,TXN,1999-07-22,34.0
+100892,TXN,1999-07-23,34.75
+100893,TXN,1999-07-26,33.8125
+100894,TXN,1999-07-27,35.78125
+100895,TXN,1999-07-28,37.140625
+100896,TXN,1999-07-29,35.8125
+100897,TXN,1999-07-30,36.0
+100898,TXN,1999-08-02,35.25
+100899,TXN,1999-08-03,35.3125
+100900,TXN,1999-08-04,35.0625
+100901,TXN,1999-08-05,34.90625
+100902,TXN,1999-08-06,35.625
+100903,TXN,1999-08-09,35.375
+100904,TXN,1999-08-10,34.625
+100905,TXN,1999-08-11,36.5625
+100906,TXN,1999-08-12,36.3125
+100907,TXN,1999-08-13,37.578125
+100908,TXN,1999-08-16,37.890625
+100909,TXN,1999-08-17,37.6875
+100910,TXN,1999-08-18,36.5
+100911,TXN,1999-08-19,36.21875
+100912,TXN,1999-08-20,37.09375
+100913,TXN,1999-08-23,38.25
+100914,TXN,1999-08-24,39.6875
+100915,TXN,1999-08-25,40.75
+100916,TXN,1999-08-26,39.71875
+100917,TXN,1999-08-27,39.75
+100918,TXN,1999-08-30,40.1875
+100919,TXN,1999-08-31,41.03125
+100920,TXN,1999-09-01,40.875
+100921,TXN,1999-09-02,42.375
+100922,TXN,1999-09-03,43.9375
+100923,TXN,1999-09-07,45.8125
+100924,TXN,1999-09-08,44.4375
+100925,TXN,1999-09-09,44.5
+100926,TXN,1999-09-10,45.3125
+100927,TXN,1999-09-13,44.5
+100928,TXN,1999-09-14,45.78125
+100929,TXN,1999-09-15,43.375
+100930,TXN,1999-09-16,43.8125
+100931,TXN,1999-09-17,44.9375
+100932,TXN,1999-09-20,44.25
+100933,TXN,1999-09-21,43.4375
+100934,TXN,1999-09-22,43.3125
+100935,TXN,1999-09-23,41.5
+100936,TXN,1999-09-24,41.9375
+100937,TXN,1999-09-27,42.65625
+100938,TXN,1999-09-28,43.25
+100939,TXN,1999-09-29,42.09375
+100940,TXN,1999-09-30,41.125
+100941,TXN,1999-10-01,43.015625
+100942,TXN,1999-10-04,45.21875
+100943,TXN,1999-10-05,46.9375
+100944,TXN,1999-10-06,46.15625
+100945,TXN,1999-10-07,43.96875
+100946,TXN,1999-10-08,43.0
+100947,TXN,1999-10-11,45.09375
+100948,TXN,1999-10-12,42.5
+100949,TXN,1999-10-13,42.75
+100950,TXN,1999-10-14,42.5
+100951,TXN,1999-10-15,41.25
+100952,TXN,1999-10-18,42.21875
+100953,TXN,1999-10-19,39.75
+100954,TXN,1999-10-20,40.0
+100955,TXN,1999-10-21,39.0
+100956,TXN,1999-10-22,39.0625
+100957,TXN,1999-10-25,39.8125
+100958,TXN,1999-10-26,39.9375
+100959,TXN,1999-10-27,38.875
+100960,TXN,1999-10-28,41.75
+100961,TXN,1999-10-29,44.875
+100962,TXN,1999-11-01,43.5
+100963,TXN,1999-11-02,44.4375
+100964,TXN,1999-11-03,45.8125
+100965,TXN,1999-11-04,47.96875
+100966,TXN,1999-11-05,46.71875
+100967,TXN,1999-11-08,46.125
+100968,TXN,1999-11-09,46.71875
+100969,TXN,1999-11-10,48.6875
+100970,TXN,1999-11-11,50.71875
+100971,TXN,1999-11-12,50.375
+100972,TXN,1999-11-15,49.3125
+100973,TXN,1999-11-16,50.4375
+100974,TXN,1999-11-17,47.46875
+100975,TXN,1999-11-18,49.0625
+100976,TXN,1999-11-19,49.09375
+100977,TXN,1999-11-22,49.625
+100978,TXN,1999-11-23,49.84375
+100979,TXN,1999-11-24,50.515625
+100980,TXN,1999-11-26,51.53125
+100981,TXN,1999-11-29,50.0
+100982,TXN,1999-11-30,48.03125
+100983,TXN,1999-12-01,49.625
+100984,TXN,1999-12-02,49.953125
+100985,TXN,1999-12-03,50.6875
+100986,TXN,1999-12-06,53.65625
+100987,TXN,1999-12-07,52.1875
+100988,TXN,1999-12-08,54.2421875
+100989,TXN,1999-12-09,53.5
+100990,TXN,1999-12-10,53.4375
+100991,TXN,1999-12-13,53.0390625
+100992,TXN,1999-12-14,48.28125
+100993,TXN,1999-12-15,47.8125
+100994,TXN,1999-12-16,50.03125
+100995,TXN,1999-12-17,50.96875
+100996,TXN,1999-12-20,50.1953125
+100997,TXN,1999-12-21,53.3125
+100998,TXN,1999-12-22,53.875
+100999,TXN,1999-12-23,53.75
+101000,TXN,1999-12-27,53.5
+101001,TXN,1999-12-28,53.6875
+101002,TXN,1999-12-29,53.09375
+101003,TXN,1999-12-30,49.6875
+101004,TXN,1999-12-31,48.3125
+101005,TXN,2000-01-03,51.4375
+101006,TXN,2000-01-04,49.25
+101007,TXN,2000-01-05,48.0625
+101008,TXN,2000-01-06,46.75
+101009,TXN,2000-01-07,47.0
+101010,TXN,2000-01-10,50.21875
+101011,TXN,2000-01-11,49.75
+101012,TXN,2000-01-12,50.5
+101013,TXN,2000-01-13,51.1875
+101014,TXN,2000-01-14,53.9375
+101015,TXN,2000-01-18,55.1875
+101016,TXN,2000-01-19,54.75
+101017,TXN,2000-01-20,56.4375
+101018,TXN,2000-01-21,55.3984375
+101019,TXN,2000-01-24,55.4375
+101020,TXN,2000-01-25,56.9375
+101021,TXN,2000-01-26,56.25
+101022,TXN,2000-01-27,56.5
+101023,TXN,2000-01-28,53.5625
+101024,TXN,2000-01-31,53.875
+101025,TXN,2000-02-01,56.5625
+101026,TXN,2000-02-02,59.6875
+101027,TXN,2000-02-03,67.0
+101028,TXN,2000-02-04,66.0
+101029,TXN,2000-02-07,67.25
+101030,TXN,2000-02-08,69.4375
+101031,TXN,2000-02-09,70.4375
+101032,TXN,2000-02-10,72.5
+101033,TXN,2000-02-11,68.8125
+101034,TXN,2000-02-14,67.3125
+101035,TXN,2000-02-15,67.46875
+101036,TXN,2000-02-16,67.875
+101037,TXN,2000-02-17,71.5
+101038,TXN,2000-02-18,67.0
+101039,TXN,2000-02-22,74.5
+101040,TXN,2000-02-23,73.5625
+101041,TXN,2000-02-24,78.875
+101042,TXN,2000-02-25,76.625
+101043,TXN,2000-02-28,77.9375
+101044,TXN,2000-02-29,83.0625
+101045,TXN,2000-03-01,82.1875
+101046,TXN,2000-03-02,86.5
+101047,TXN,2000-03-03,93.8125
+101048,TXN,2000-03-06,93.0
+101049,TXN,2000-03-07,90.0
+101050,TXN,2000-03-08,86.0
+101051,TXN,2000-03-09,90.0
+101052,TXN,2000-03-10,90.375
+101053,TXN,2000-03-13,85.875
+101054,TXN,2000-03-14,78.25
+101055,TXN,2000-03-15,73.5
+101056,TXN,2000-03-16,80.0
+101057,TXN,2000-03-17,84.9375
+101058,TXN,2000-03-20,83.5625
+101059,TXN,2000-03-21,85.625
+101060,TXN,2000-03-22,89.0
+101061,TXN,2000-03-23,87.125
+101062,TXN,2000-03-24,88.28125
+101063,TXN,2000-03-27,90.46875
+101064,TXN,2000-03-28,89.4375
+101065,TXN,2000-03-29,85.40625
+101066,TXN,2000-03-30,81.5625
+101067,TXN,2000-03-31,80.0
+101068,TXN,2000-04-03,75.375
+101069,TXN,2000-04-04,72.875
+101070,TXN,2000-04-05,75.0
+101071,TXN,2000-04-06,80.0
+101072,TXN,2000-04-07,83.25
+101073,TXN,2000-04-10,78.1875
+101074,TXN,2000-04-11,75.0
+101075,TXN,2000-04-12,70.25
+101076,TXN,2000-04-13,70.9375
+101077,TXN,2000-04-14,69.5
+101078,TXN,2000-04-17,74.5
+101079,TXN,2000-04-18,75.0
+101080,TXN,2000-04-19,71.5
+101081,TXN,2000-04-20,72.5
+101082,TXN,2000-04-24,70.625
+101083,TXN,2000-04-25,76.0
+101084,TXN,2000-04-26,74.5
+101085,TXN,2000-04-27,79.75
+101086,TXN,2000-04-28,81.4375
+101087,TXN,2000-05-01,80.0
+101088,TXN,2000-05-02,77.75
+101089,TXN,2000-05-03,75.90625
+101090,TXN,2000-05-04,77.75
+101091,TXN,2000-05-05,76.90625
+101092,TXN,2000-05-08,73.40625
+101093,TXN,2000-05-09,70.65625
+101094,TXN,2000-05-10,66.4375
+101095,TXN,2000-05-11,70.0
+101096,TXN,2000-05-12,70.625
+101097,TXN,2000-05-15,71.34375
+101098,TXN,2000-05-16,73.9375
+101099,TXN,2000-05-17,72.4375
+101100,TXN,2000-05-18,72.53125
+101101,TXN,2000-05-19,69.75
+101102,TXN,2000-05-22,66.875
+101103,TXN,2000-05-23,64.0
+101104,TXN,2000-05-24,68.375
+101105,TXN,2000-05-25,70.0
+101106,TXN,2000-05-26,67.0
+101107,TXN,2000-05-30,72.25
+101108,TXN,2000-05-31,72.25
+101109,TXN,2000-06-01,78.125
+101110,TXN,2000-06-02,85.6875
+101111,TXN,2000-06-05,84.0
+101112,TXN,2000-06-06,80.5
+101113,TXN,2000-06-07,82.875
+101114,TXN,2000-06-08,81.75
+101115,TXN,2000-06-09,83.75
+101116,TXN,2000-06-12,79.125
+101117,TXN,2000-06-13,83.25
+101118,TXN,2000-06-14,81.875
+101119,TXN,2000-06-15,80.5
+101120,TXN,2000-06-16,82.0
+101121,TXN,2000-06-19,87.75
+101122,TXN,2000-06-20,86.875
+101123,TXN,2000-06-21,82.0
+101124,TXN,2000-06-22,81.625
+101125,TXN,2000-06-23,75.75
+101126,TXN,2000-06-26,74.75
+101127,TXN,2000-06-27,71.75
+101128,TXN,2000-06-28,71.625
+101129,TXN,2000-06-29,69.0
+101130,TXN,2000-06-30,68.6875
+101131,TXN,2000-07-03,69.0
+101132,TXN,2000-07-05,65.75
+101133,TXN,2000-07-06,67.0
+101134,TXN,2000-07-07,69.0
+101135,TXN,2000-07-10,68.0
+101136,TXN,2000-07-11,68.0
+101137,TXN,2000-07-12,68.0
+101138,TXN,2000-07-13,70.875
+101139,TXN,2000-07-14,72.5
+101140,TXN,2000-07-17,73.5
+101141,TXN,2000-07-18,70.5625
+101142,TXN,2000-07-19,67.25
+101143,TXN,2000-07-20,67.75
+101144,TXN,2000-07-21,63.5
+101145,TXN,2000-07-24,68.0
+101146,TXN,2000-07-25,67.0625
+101147,TXN,2000-07-26,64.0625
+101148,TXN,2000-07-27,57.0625
+101149,TXN,2000-07-28,57.5
+101150,TXN,2000-07-31,59.5
+101151,TXN,2000-08-01,58.0
+101152,TXN,2000-08-02,57.0
+101153,TXN,2000-08-03,55.75
+101154,TXN,2000-08-04,55.25
+101155,TXN,2000-08-07,58.5
+101156,TXN,2000-08-08,59.875
+101157,TXN,2000-08-09,60.0
+101158,TXN,2000-08-10,60.5
+101159,TXN,2000-08-11,57.25
+101160,TXN,2000-08-14,63.5
+101161,TXN,2000-08-15,66.5
+101162,TXN,2000-08-16,66.5
+101163,TXN,2000-08-17,67.5
+101164,TXN,2000-08-18,70.625
+101165,TXN,2000-08-21,67.75
+101166,TXN,2000-08-22,65.375
+101167,TXN,2000-08-23,67.875
+101168,TXN,2000-08-24,69.625
+101169,TXN,2000-08-25,67.125
+101170,TXN,2000-08-28,69.375
+101171,TXN,2000-08-29,67.0625
+101172,TXN,2000-08-30,66.9375
+101173,TXN,2000-08-31,66.75
+101174,TXN,2000-09-01,67.0
+101175,TXN,2000-09-05,66.0
+101176,TXN,2000-09-06,62.875
+101177,TXN,2000-09-07,61.5
+101178,TXN,2000-09-08,58.625
+101179,TXN,2000-09-11,58.0
+101180,TXN,2000-09-12,57.25
+101181,TXN,2000-09-13,57.0
+101182,TXN,2000-09-14,60.125
+101183,TXN,2000-09-15,59.0
+101184,TXN,2000-09-18,59.1875
+101185,TXN,2000-09-19,63.6875
+101186,TXN,2000-09-20,60.0
+101187,TXN,2000-09-21,53.875
+101188,TXN,2000-09-22,57.0
+101189,TXN,2000-09-25,52.0
+101190,TXN,2000-09-26,49.0625
+101191,TXN,2000-09-27,48.375
+101192,TXN,2000-09-28,47.0
+101193,TXN,2000-09-29,47.5
+101194,TXN,2000-10-02,50.0
+101195,TXN,2000-10-03,48.75
+101196,TXN,2000-10-04,50.75
+101197,TXN,2000-10-05,48.8125
+101198,TXN,2000-10-06,46.875
+101199,TXN,2000-10-09,45.375
+101200,TXN,2000-10-10,43.25
+101201,TXN,2000-10-11,41.8125
+101202,TXN,2000-10-12,39.5625
+101203,TXN,2000-10-13,44.5
+101204,TXN,2000-10-16,43.5625
+101205,TXN,2000-10-17,40.1875
+101206,TXN,2000-10-18,36.875
+101207,TXN,2000-10-19,45.75
+101208,TXN,2000-10-20,47.5
+101209,TXN,2000-10-23,48.875
+101210,TXN,2000-10-24,45.875
+101211,TXN,2000-10-25,42.625
+101212,TXN,2000-10-26,44.25
+101213,TXN,2000-10-27,44.6875
+101214,TXN,2000-10-30,46.6875
+101215,TXN,2000-10-31,49.0625
+101216,TXN,2000-11-01,46.75
+101217,TXN,2000-11-02,47.5
+101218,TXN,2000-11-03,46.625
+101219,TXN,2000-11-06,46.375
+101220,TXN,2000-11-07,44.9375
+101221,TXN,2000-11-08,42.3125
+101222,TXN,2000-11-09,41.875
+101223,TXN,2000-11-10,38.75
+101224,TXN,2000-11-13,42.3125
+101225,TXN,2000-11-14,45.6875
+101226,TXN,2000-11-15,48.0
+101227,TXN,2000-11-16,46.5
+101228,TXN,2000-11-17,43.75
+101229,TXN,2000-11-20,42.3125
+101230,TXN,2000-11-21,41.9375
+101231,TXN,2000-11-22,41.6875
+101232,TXN,2000-11-24,44.0
+101233,TXN,2000-11-27,44.25
+101234,TXN,2000-11-28,40.5
+101235,TXN,2000-11-29,39.0625
+101236,TXN,2000-11-30,37.3125
+101237,TXN,2000-12-01,37.8125
+101238,TXN,2000-12-04,39.625
+101239,TXN,2000-12-05,45.6875
+101240,TXN,2000-12-06,46.3125
+101241,TXN,2000-12-07,42.875
+101242,TXN,2000-12-08,49.5
+101243,TXN,2000-12-11,51.875
+101244,TXN,2000-12-12,52.8125
+101245,TXN,2000-12-13,48.0
+101246,TXN,2000-12-14,49.25
+101247,TXN,2000-12-15,47.0
+101248,TXN,2000-12-18,47.75
+101249,TXN,2000-12-19,48.0
+101250,TXN,2000-12-20,43.0
+101251,TXN,2000-12-21,43.875
+101252,TXN,2000-12-22,47.625
+101253,TXN,2000-12-26,46.75
+101254,TXN,2000-12-27,50.0
+101255,TXN,2000-12-28,49.75
+101256,TXN,2000-12-29,47.375
+101257,TXN,2001-01-02,46.3125
+101258,TXN,2001-01-03,50.25
+101259,TXN,2001-01-04,52.0625
+101260,TXN,2001-01-05,47.3125
+101261,TXN,2001-01-08,47.0
+101262,TXN,2001-01-09,44.75
+101263,TXN,2001-01-10,46.4375
+101264,TXN,2001-01-11,49.625
+101265,TXN,2001-01-12,47.875
+101266,TXN,2001-01-16,47.6875
+101267,TXN,2001-01-17,50.5625
+101268,TXN,2001-01-18,51.25
+101269,TXN,2001-01-19,50.3125
+101270,TXN,2001-01-22,48.5625
+101271,TXN,2001-01-23,45.0
+101272,TXN,2001-01-24,43.5
+101273,TXN,2001-01-25,42.0625
+101274,TXN,2001-01-26,41.5
+101275,TXN,2001-01-29,43.95000076293945
+101276,TXN,2001-01-30,44.72999954223633
+101277,TXN,2001-01-31,43.79999923706055
+101278,TXN,2001-02-01,43.709999084472656
+101279,TXN,2001-02-02,43.08000183105469
+101280,TXN,2001-02-05,41.0099983215332
+101281,TXN,2001-02-06,41.0099983215332
+101282,TXN,2001-02-07,39.0
+101283,TXN,2001-02-08,38.75
+101284,TXN,2001-02-09,37.33000183105469
+101285,TXN,2001-02-12,37.70000076293945
+101286,TXN,2001-02-13,37.40999984741211
+101287,TXN,2001-02-14,38.75
+101288,TXN,2001-02-15,40.65999984741211
+101289,TXN,2001-02-16,36.59999847412109
+101290,TXN,2001-02-20,34.5
+101291,TXN,2001-02-21,34.25
+101292,TXN,2001-02-22,32.70000076293945
+101293,TXN,2001-02-23,30.149999618530277
+101294,TXN,2001-02-26,29.149999618530277
+101295,TXN,2001-02-27,30.0
+101296,TXN,2001-02-28,29.549999237060547
+101297,TXN,2001-03-01,32.400001525878906
+101298,TXN,2001-03-02,35.060001373291016
+101299,TXN,2001-03-05,34.70000076293945
+101300,TXN,2001-03-06,36.09999847412109
+101301,TXN,2001-03-07,34.7599983215332
+101302,TXN,2001-03-08,34.79999923706055
+101303,TXN,2001-03-09,32.75
+101304,TXN,2001-03-12,31.100000381469727
+101305,TXN,2001-03-13,32.810001373291016
+101306,TXN,2001-03-14,31.51000022888184
+101307,TXN,2001-03-15,31.479999542236328
+101308,TXN,2001-03-16,31.350000381469727
+101309,TXN,2001-03-19,32.5099983215332
+101310,TXN,2001-03-20,32.25
+101311,TXN,2001-03-21,34.02000045776367
+101312,TXN,2001-03-22,37.869998931884766
+101313,TXN,2001-03-23,38.810001373291016
+101314,TXN,2001-03-26,36.5
+101315,TXN,2001-03-27,36.25
+101316,TXN,2001-03-28,32.47999954223633
+101317,TXN,2001-03-29,31.420000076293945
+101318,TXN,2001-03-30,30.979999542236328
+101319,TXN,2001-04-02,28.350000381469727
+101320,TXN,2001-04-03,27.5
+101321,TXN,2001-04-04,27.690000534057617
+101322,TXN,2001-04-05,31.149999618530277
+101323,TXN,2001-04-06,28.26000022888184
+101324,TXN,2001-04-09,27.51000022888184
+101325,TXN,2001-04-10,29.600000381469727
+101326,TXN,2001-04-11,34.0
+101327,TXN,2001-04-12,35.45000076293945
+101328,TXN,2001-04-16,33.0099983215332
+101329,TXN,2001-04-17,34.0
+101330,TXN,2001-04-18,36.13999938964844
+101331,TXN,2001-04-19,38.810001373291016
+101332,TXN,2001-04-20,37.5
+101333,TXN,2001-04-23,35.68000030517578
+101334,TXN,2001-04-24,34.45000076293945
+101335,TXN,2001-04-25,35.04999923706055
+101336,TXN,2001-04-26,34.5
+101337,TXN,2001-04-27,36.97999954223633
+101338,TXN,2001-04-30,38.70000076293945
+101339,TXN,2001-05-01,39.56999969482422
+101340,TXN,2001-05-02,39.95000076293945
+101341,TXN,2001-05-03,37.970001220703125
+101342,TXN,2001-05-04,37.84999847412109
+101343,TXN,2001-05-07,38.43000030517578
+101344,TXN,2001-05-08,39.09999847412109
+101345,TXN,2001-05-09,37.54999923706055
+101346,TXN,2001-05-10,37.77999877929688
+101347,TXN,2001-05-11,37.470001220703125
+101348,TXN,2001-05-14,36.790000915527344
+101349,TXN,2001-05-15,37.02999877929688
+101350,TXN,2001-05-16,38.5
+101351,TXN,2001-05-17,39.79999923706055
+101352,TXN,2001-05-18,39.709999084472656
+101353,TXN,2001-05-21,41.86000061035156
+101354,TXN,2001-05-22,41.310001373291016
+101355,TXN,2001-05-23,39.58000183105469
+101356,TXN,2001-05-24,38.40999984741211
+101357,TXN,2001-05-25,37.84999847412109
+101358,TXN,2001-05-29,36.54999923706055
+101359,TXN,2001-05-30,33.09000015258789
+101360,TXN,2001-05-31,34.119998931884766
+101361,TXN,2001-06-01,34.25
+101362,TXN,2001-06-04,34.25
+101363,TXN,2001-06-05,35.9900016784668
+101364,TXN,2001-06-06,35.5099983215332
+101365,TXN,2001-06-07,39.38999938964844
+101366,TXN,2001-06-08,38.06999969482422
+101367,TXN,2001-06-11,36.810001373291016
+101368,TXN,2001-06-12,34.900001525878906
+101369,TXN,2001-06-13,34.02000045776367
+101370,TXN,2001-06-14,31.51000022888184
+101371,TXN,2001-06-15,32.13999938964844
+101372,TXN,2001-06-18,31.1299991607666
+101373,TXN,2001-06-19,29.600000381469727
+101374,TXN,2001-06-20,29.950000762939453
+101375,TXN,2001-06-21,30.399999618530277
+101376,TXN,2001-06-22,30.299999237060547
+101377,TXN,2001-06-25,30.850000381469727
+101378,TXN,2001-06-26,30.90999984741211
+101379,TXN,2001-06-27,30.90999984741211
+101380,TXN,2001-06-28,31.71999931335449
+101381,TXN,2001-06-29,31.899999618530277
+101382,TXN,2001-07-02,32.83000183105469
+101383,TXN,2001-07-03,32.31999969482422
+101384,TXN,2001-07-05,31.36000061035156
+101385,TXN,2001-07-06,29.25
+101386,TXN,2001-07-09,29.399999618530277
+101387,TXN,2001-07-10,29.649999618530277
+101388,TXN,2001-07-11,30.049999237060547
+101389,TXN,2001-07-12,33.13999938964844
+101390,TXN,2001-07-13,33.20000076293945
+101391,TXN,2001-07-16,31.540000915527344
+101392,TXN,2001-07-17,31.71999931335449
+101393,TXN,2001-07-18,30.100000381469727
+101394,TXN,2001-07-19,32.7599983215332
+101395,TXN,2001-07-20,31.51000022888184
+101396,TXN,2001-07-23,30.799999237060547
+101397,TXN,2001-07-24,30.200000762939453
+101398,TXN,2001-07-25,31.61000061035156
+101399,TXN,2001-07-26,33.81999969482422
+101400,TXN,2001-07-27,34.849998474121094
+101401,TXN,2001-07-30,34.95000076293945
+101402,TXN,2001-07-31,34.5
+101403,TXN,2001-08-01,36.630001068115234
+101404,TXN,2001-08-02,38.150001525878906
+101405,TXN,2001-08-03,37.5
+101406,TXN,2001-08-06,36.7400016784668
+101407,TXN,2001-08-07,35.45000076293945
+101408,TXN,2001-08-08,33.65999984741211
+101409,TXN,2001-08-09,34.20000076293945
+101410,TXN,2001-08-10,34.650001525878906
+101411,TXN,2001-08-13,34.779998779296875
+101412,TXN,2001-08-14,34.86000061035156
+101413,TXN,2001-08-15,33.41999816894531
+101414,TXN,2001-08-16,34.720001220703125
+101415,TXN,2001-08-17,33.13999938964844
+101416,TXN,2001-08-20,33.36000061035156
+101417,TXN,2001-08-21,32.5099983215332
+101418,TXN,2001-08-22,33.650001525878906
+101419,TXN,2001-08-23,33.959999084472656
+101420,TXN,2001-08-24,35.5
+101421,TXN,2001-08-27,36.0
+101422,TXN,2001-08-28,35.709999084472656
+101423,TXN,2001-08-29,34.04999923706055
+101424,TXN,2001-08-30,32.9900016784668
+101425,TXN,2001-08-31,33.099998474121094
+101426,TXN,2001-09-04,32.099998474121094
+101427,TXN,2001-09-05,30.84000015258789
+101428,TXN,2001-09-06,29.5
+101429,TXN,2001-09-07,28.6200008392334
+101430,TXN,2001-09-10,28.61000061035156
+101431,TXN,2001-09-17,27.0
+101432,TXN,2001-09-18,24.299999237060547
+101433,TXN,2001-09-19,23.899999618530277
+101434,TXN,2001-09-20,21.729999542236328
+101435,TXN,2001-09-21,23.0
+101436,TXN,2001-09-24,24.450000762939453
+101437,TXN,2001-09-25,24.399999618530277
+101438,TXN,2001-09-26,23.75
+101439,TXN,2001-09-27,23.75
+101440,TXN,2001-09-28,24.979999542236328
+101441,TXN,2001-10-01,24.989999771118164
+101442,TXN,2001-10-02,23.13999938964844
+101443,TXN,2001-10-03,25.26000022888184
+101444,TXN,2001-10-04,27.049999237060547
+101445,TXN,2001-10-05,27.11000061035156
+101446,TXN,2001-10-08,28.75
+101447,TXN,2001-10-09,26.809999465942383
+101448,TXN,2001-10-10,28.549999237060547
+101449,TXN,2001-10-11,30.850000381469727
+101450,TXN,2001-10-12,31.399999618530277
+101451,TXN,2001-10-15,30.34000015258789
+101452,TXN,2001-10-16,31.489999771118164
+101453,TXN,2001-10-17,29.90999984741211
+101454,TXN,2001-10-18,28.0
+101455,TXN,2001-10-19,27.739999771118164
+101456,TXN,2001-10-22,28.90999984741211
+101457,TXN,2001-10-23,28.600000381469727
+101458,TXN,2001-10-24,29.850000381469727
+101459,TXN,2001-10-25,31.26000022888184
+101460,TXN,2001-10-26,30.450000762939453
+101461,TXN,2001-10-29,28.5
+101462,TXN,2001-10-30,27.270000457763672
+101463,TXN,2001-10-31,27.989999771118164
+101464,TXN,2001-11-01,29.299999237060547
+101465,TXN,2001-11-02,29.93000030517578
+101466,TXN,2001-11-05,29.899999618530277
+101467,TXN,2001-11-06,31.489999771118164
+101468,TXN,2001-11-07,31.850000381469727
+101469,TXN,2001-11-08,31.90999984741211
+101470,TXN,2001-11-09,31.0
+101471,TXN,2001-11-12,31.899999618530277
+101472,TXN,2001-11-13,33.81999969482422
+101473,TXN,2001-11-14,33.880001068115234
+101474,TXN,2001-11-15,33.27000045776367
+101475,TXN,2001-11-16,32.630001068115234
+101476,TXN,2001-11-19,32.959999084472656
+101477,TXN,2001-11-20,31.25
+101478,TXN,2001-11-21,31.100000381469727
+101479,TXN,2001-11-23,31.739999771118164
+101480,TXN,2001-11-26,32.45000076293945
+101481,TXN,2001-11-27,32.58000183105469
+101482,TXN,2001-11-28,31.030000686645508
+101483,TXN,2001-11-29,32.06999969482422
+101484,TXN,2001-11-30,32.04999923706055
+101485,TXN,2001-12-03,30.979999542236328
+101486,TXN,2001-12-04,31.0
+101487,TXN,2001-12-05,33.5
+101488,TXN,2001-12-06,33.5
+101489,TXN,2001-12-07,32.70000076293945
+101490,TXN,2001-12-10,31.11000061035156
+101491,TXN,2001-12-11,31.049999237060547
+101492,TXN,2001-12-12,32.20000076293945
+101493,TXN,2001-12-13,29.920000076293945
+101494,TXN,2001-12-14,30.350000381469727
+101495,TXN,2001-12-17,30.170000076293945
+101496,TXN,2001-12-18,29.809999465942383
+101497,TXN,2001-12-19,27.899999618530277
+101498,TXN,2001-12-20,26.5
+101499,TXN,2001-12-21,28.0
+101500,TXN,2001-12-24,27.82999992370605
+101501,TXN,2001-12-26,28.049999237060547
+101502,TXN,2001-12-27,28.75
+101503,TXN,2001-12-28,28.65999984741211
+101504,TXN,2001-12-31,28.0
+101505,TXN,2002-01-02,28.81999969482422
+101506,TXN,2002-01-03,30.700000762939453
+101507,TXN,2002-01-04,30.399999618530277
+101508,TXN,2002-01-07,29.40999984741211
+101509,TXN,2002-01-08,29.0
+101510,TXN,2002-01-09,28.209999084472656
+101511,TXN,2002-01-10,27.549999237060547
+101512,TXN,2002-01-11,27.239999771118164
+101513,TXN,2002-01-14,27.09000015258789
+101514,TXN,2002-01-15,26.40999984741211
+101515,TXN,2002-01-16,26.309999465942383
+101516,TXN,2002-01-17,27.450000762939453
+101517,TXN,2002-01-18,27.540000915527344
+101518,TXN,2002-01-22,25.75
+101519,TXN,2002-01-23,26.0
+101520,TXN,2002-01-24,27.450000762939453
+101521,TXN,2002-01-25,27.450000762939453
+101522,TXN,2002-01-28,28.399999618530277
+101523,TXN,2002-01-29,29.959999084472656
+101524,TXN,2002-01-30,30.71999931335449
+101525,TXN,2002-01-31,31.209999084472656
+101526,TXN,2002-02-01,30.5
+101527,TXN,2002-02-04,29.75
+101528,TXN,2002-02-05,29.75
+101529,TXN,2002-02-06,29.5
+101530,TXN,2002-02-07,29.540000915527344
+101531,TXN,2002-02-08,30.290000915527344
+101532,TXN,2002-02-11,31.950000762939453
+101533,TXN,2002-02-12,31.81999969482422
+101534,TXN,2002-02-13,32.90999984741211
+101535,TXN,2002-02-14,32.5099983215332
+101536,TXN,2002-02-15,31.5
+101537,TXN,2002-02-19,29.940000534057617
+101538,TXN,2002-02-20,29.989999771118164
+101539,TXN,2002-02-21,28.86000061035156
+101540,TXN,2002-02-22,29.51000022888184
+101541,TXN,2002-02-25,30.850000381469727
+101542,TXN,2002-02-26,30.989999771118164
+101543,TXN,2002-02-27,30.36000061035156
+101544,TXN,2002-02-28,29.350000381469727
+101545,TXN,2002-03-01,31.5
+101546,TXN,2002-03-04,33.9900016784668
+101547,TXN,2002-03-05,33.9900016784668
+101548,TXN,2002-03-06,34.20000076293945
+101549,TXN,2002-03-07,34.75
+101550,TXN,2002-03-08,35.709999084472656
+101551,TXN,2002-03-11,34.11000061035156
+101552,TXN,2002-03-12,32.75
+101553,TXN,2002-03-13,32.400001525878906
+101554,TXN,2002-03-14,32.88999938964844
+101555,TXN,2002-03-15,34.09000015258789
+101556,TXN,2002-03-18,34.0
+101557,TXN,2002-03-19,34.56999969482422
+101558,TXN,2002-03-20,33.5
+101559,TXN,2002-03-21,34.15999984741211
+101560,TXN,2002-03-22,33.15999984741211
+101561,TXN,2002-03-25,32.04999923706055
+101562,TXN,2002-03-26,33.52000045776367
+101563,TXN,2002-03-27,33.099998474121094
+101564,TXN,2002-03-28,33.099998474121094
+101565,TXN,2002-04-01,34.09000015258789
+101566,TXN,2002-04-02,33.75
+101567,TXN,2002-04-03,32.9900016784668
+101568,TXN,2002-04-04,33.31999969482422
+101569,TXN,2002-04-05,33.41999816894531
+101570,TXN,2002-04-08,33.0
+101571,TXN,2002-04-09,32.31999969482422
+101572,TXN,2002-04-10,32.150001525878906
+101573,TXN,2002-04-11,30.950000762939453
+101574,TXN,2002-04-12,31.799999237060547
+101575,TXN,2002-04-15,32.130001068115234
+101576,TXN,2002-04-16,33.790000915527344
+101577,TXN,2002-04-17,34.04999923706055
+101578,TXN,2002-04-18,33.619998931884766
+101579,TXN,2002-04-19,33.29999923706055
+101580,TXN,2002-04-22,32.599998474121094
+101581,TXN,2002-04-23,32.43000030517578
+101582,TXN,2002-04-24,31.75
+101583,TXN,2002-04-25,31.5
+101584,TXN,2002-04-26,30.40999984741211
+101585,TXN,2002-04-29,30.649999618530277
+101586,TXN,2002-04-30,30.93000030517578
+101587,TXN,2002-05-01,31.200000762939453
+101588,TXN,2002-05-02,29.790000915527344
+101589,TXN,2002-05-03,28.299999237060547
+101590,TXN,2002-05-06,27.549999237060547
+101591,TXN,2002-05-07,27.51000022888184
+101592,TXN,2002-05-08,30.600000381469727
+101593,TXN,2002-05-09,29.790000915527344
+101594,TXN,2002-05-10,28.700000762939453
+101595,TXN,2002-05-13,30.270000457763672
+101596,TXN,2002-05-14,31.299999237060547
+101597,TXN,2002-05-15,31.700000762939453
+101598,TXN,2002-05-16,32.11000061035156
+101599,TXN,2002-05-17,32.34000015258789
+101600,TXN,2002-05-20,31.700000762939453
+101601,TXN,2002-05-21,30.61000061035156
+101602,TXN,2002-05-22,30.65999984741211
+101603,TXN,2002-05-23,30.6200008392334
+101604,TXN,2002-05-24,29.979999542236328
+101605,TXN,2002-05-28,29.88999938964844
+101606,TXN,2002-05-29,28.729999542236328
+101607,TXN,2002-05-30,28.799999237060547
+101608,TXN,2002-05-31,28.670000076293945
+101609,TXN,2002-06-03,27.739999771118164
+101610,TXN,2002-06-04,28.100000381469727
+101611,TXN,2002-06-05,28.440000534057617
+101612,TXN,2002-06-06,27.690000534057617
+101613,TXN,2002-06-07,26.399999618530277
+101614,TXN,2002-06-10,25.770000457763672
+101615,TXN,2002-06-11,24.950000762939453
+101616,TXN,2002-06-12,25.63999938964844
+101617,TXN,2002-06-13,25.549999237060547
+101618,TXN,2002-06-14,25.399999618530277
+101619,TXN,2002-06-17,26.63999938964844
+101620,TXN,2002-06-18,26.09000015258789
+101621,TXN,2002-06-19,24.850000381469727
+101622,TXN,2002-06-20,24.46999931335449
+101623,TXN,2002-06-21,22.93000030517578
+101624,TXN,2002-06-24,24.13999938964844
+101625,TXN,2002-06-25,23.43000030517578
+101626,TXN,2002-06-26,24.229999542236328
+101627,TXN,2002-06-27,24.670000076293945
+101628,TXN,2002-06-28,23.700000762939453
+101629,TXN,2002-07-01,23.450000762939453
+101630,TXN,2002-07-02,22.190000534057617
+101631,TXN,2002-07-03,23.13999938964844
+101632,TXN,2002-07-05,24.979999542236328
+101633,TXN,2002-07-08,24.149999618530277
+101634,TXN,2002-07-09,23.299999237060547
+101635,TXN,2002-07-10,22.18000030517578
+101636,TXN,2002-07-11,23.170000076293945
+101637,TXN,2002-07-12,23.739999771118164
+101638,TXN,2002-07-15,24.600000381469727
+101639,TXN,2002-07-16,25.1200008392334
+101640,TXN,2002-07-17,25.780000686645508
+101641,TXN,2002-07-18,25.200000762939453
+101642,TXN,2002-07-19,24.850000381469727
+101643,TXN,2002-07-22,23.38999938964844
+101644,TXN,2002-07-23,23.479999542236328
+101645,TXN,2002-07-24,24.0
+101646,TXN,2002-07-25,22.13999938964844
+101647,TXN,2002-07-26,22.34000015258789
+101648,TXN,2002-07-29,23.5
+101649,TXN,2002-07-30,23.649999618530277
+101650,TXN,2002-07-31,23.149999618530277
+101651,TXN,2002-08-01,21.11000061035156
+101652,TXN,2002-08-02,19.96999931335449
+101653,TXN,2002-08-05,18.200000762939453
+101654,TXN,2002-08-06,18.88999938964844
+101655,TXN,2002-08-07,19.5
+101656,TXN,2002-08-08,20.489999771118164
+101657,TXN,2002-08-09,20.920000076293945
+101658,TXN,2002-08-12,20.149999618530277
+101659,TXN,2002-08-13,19.200000762939453
+101660,TXN,2002-08-14,19.8799991607666
+101661,TXN,2002-08-15,20.299999237060547
+101662,TXN,2002-08-16,21.989999771118164
+101663,TXN,2002-08-19,22.600000381469727
+101664,TXN,2002-08-20,21.809999465942383
+101665,TXN,2002-08-21,22.71999931335449
+101666,TXN,2002-08-22,22.979999542236328
+101667,TXN,2002-08-23,21.799999237060547
+101668,TXN,2002-08-26,22.100000381469727
+101669,TXN,2002-08-27,20.6299991607666
+101670,TXN,2002-08-28,20.239999771118164
+101671,TXN,2002-08-29,19.950000762939453
+101672,TXN,2002-08-30,19.700000762939453
+101673,TXN,2002-09-03,18.520000457763672
+101674,TXN,2002-09-04,19.18000030517578
+101675,TXN,2002-09-05,18.6200008392334
+101676,TXN,2002-09-06,20.040000915527344
+101677,TXN,2002-09-09,19.90999984741211
+101678,TXN,2002-09-10,20.479999542236328
+101679,TXN,2002-09-11,20.649999618530277
+101680,TXN,2002-09-12,19.209999084472656
+101681,TXN,2002-09-13,19.0
+101682,TXN,2002-09-16,18.270000457763672
+101683,TXN,2002-09-17,18.0
+101684,TXN,2002-09-18,17.610000610351562
+101685,TXN,2002-09-19,17.030000686645508
+101686,TXN,2002-09-20,15.779999732971191
+101687,TXN,2002-09-23,14.949999809265137
+101688,TXN,2002-09-24,15.100000381469728
+101689,TXN,2002-09-25,16.350000381469727
+101690,TXN,2002-09-26,16.489999771118164
+101691,TXN,2002-09-27,15.579999923706056
+101692,TXN,2002-09-30,14.770000457763672
+101693,TXN,2002-10-01,16.1200008392334
+101694,TXN,2002-10-02,15.890000343322754
+101695,TXN,2002-10-03,15.239999771118164
+101696,TXN,2002-10-04,14.68000030517578
+101697,TXN,2002-10-07,14.25
+101698,TXN,2002-10-08,14.0
+101699,TXN,2002-10-09,13.229999542236328
+101700,TXN,2002-10-10,14.199999809265137
+101701,TXN,2002-10-11,16.110000610351562
+101702,TXN,2002-10-14,15.989999771118164
+101703,TXN,2002-10-15,17.6299991607666
+101704,TXN,2002-10-16,16.15999984741211
+101705,TXN,2002-10-17,17.190000534057617
+101706,TXN,2002-10-18,17.100000381469727
+101707,TXN,2002-10-21,17.1200008392334
+101708,TXN,2002-10-22,14.0
+101709,TXN,2002-10-23,14.880000114440918
+101710,TXN,2002-10-24,14.59000015258789
+101711,TXN,2002-10-25,15.5
+101712,TXN,2002-10-28,15.699999809265137
+101713,TXN,2002-10-29,15.050000190734863
+101714,TXN,2002-10-30,15.880000114440918
+101715,TXN,2002-10-31,15.859999656677246
+101716,TXN,2002-11-01,16.790000915527344
+101717,TXN,2002-11-04,17.040000915527344
+101718,TXN,2002-11-05,16.219999313354492
+101719,TXN,2002-11-06,16.399999618530273
+101720,TXN,2002-11-07,14.960000038146973
+101721,TXN,2002-11-08,15.0
+101722,TXN,2002-11-11,14.239999771118164
+101723,TXN,2002-11-12,14.8100004196167
+101724,TXN,2002-11-13,15.100000381469728
+101725,TXN,2002-11-14,16.25
+101726,TXN,2002-11-15,16.389999389648438
+101727,TXN,2002-11-18,17.0
+101728,TXN,2002-11-19,17.18000030517578
+101729,TXN,2002-11-20,18.420000076293945
+101730,TXN,2002-11-21,19.68000030517578
+101731,TXN,2002-11-22,19.21999931335449
+101732,TXN,2002-11-25,19.520000457763672
+101733,TXN,2002-11-26,18.450000762939453
+101734,TXN,2002-11-27,20.270000457763672
+101735,TXN,2002-11-29,20.01000022888184
+101736,TXN,2002-12-02,19.770000457763672
+101737,TXN,2002-12-03,18.950000762939453
+101738,TXN,2002-12-04,18.229999542236328
+101739,TXN,2002-12-05,18.299999237060547
+101740,TXN,2002-12-06,18.229999542236328
+101741,TXN,2002-12-09,16.940000534057617
+101742,TXN,2002-12-10,17.110000610351562
+101743,TXN,2002-12-11,17.219999313354492
+101744,TXN,2002-12-12,17.440000534057617
+101745,TXN,2002-12-13,16.700000762939453
+101746,TXN,2002-12-16,17.25
+101747,TXN,2002-12-17,17.34000015258789
+101748,TXN,2002-12-18,16.280000686645508
+101749,TXN,2002-12-19,15.68000030517578
+101750,TXN,2002-12-20,15.739999771118164
+101751,TXN,2002-12-23,15.829999923706056
+101752,TXN,2002-12-24,15.779999732971191
+101753,TXN,2002-12-26,15.600000381469728
+101754,TXN,2002-12-27,15.289999961853027
+101755,TXN,2002-12-30,15.109999656677246
+101756,TXN,2002-12-31,15.010000228881836
+101757,TXN,2003-01-02,16.040000915527344
+101758,TXN,2003-01-03,16.1299991607666
+101759,TXN,2003-01-06,17.040000915527344
+101760,TXN,2003-01-07,16.5
+101761,TXN,2003-01-08,16.0
+101762,TXN,2003-01-09,15.859999656677246
+101763,TXN,2003-01-10,16.049999237060547
+101764,TXN,2003-01-13,16.100000381469727
+101765,TXN,2003-01-14,16.1200008392334
+101766,TXN,2003-01-15,15.90999984741211
+101767,TXN,2003-01-16,15.06999969482422
+101768,TXN,2003-01-17,14.550000190734863
+101769,TXN,2003-01-21,14.149999618530272
+101770,TXN,2003-01-22,14.25
+101771,TXN,2003-01-23,16.1200008392334
+101772,TXN,2003-01-24,15.859999656677246
+101773,TXN,2003-01-27,15.420000076293944
+101774,TXN,2003-01-28,16.0
+101775,TXN,2003-01-29,16.350000381469727
+101776,TXN,2003-01-30,15.65999984741211
+101777,TXN,2003-01-31,15.899999618530272
+101778,TXN,2003-02-03,15.850000381469728
+101779,TXN,2003-02-04,15.489999771118164
+101780,TXN,2003-02-05,15.489999771118164
+101781,TXN,2003-02-06,15.0600004196167
+101782,TXN,2003-02-07,14.989999771118164
+101783,TXN,2003-02-10,15.050000190734863
+101784,TXN,2003-02-11,15.4399995803833
+101785,TXN,2003-02-12,15.25
+101786,TXN,2003-02-13,14.90999984741211
+101787,TXN,2003-02-14,15.479999542236328
+101788,TXN,2003-02-18,16.239999771118164
+101789,TXN,2003-02-19,16.40999984741211
+101790,TXN,2003-02-20,15.989999771118164
+101791,TXN,2003-02-21,15.890000343322754
+101792,TXN,2003-02-24,15.93000030517578
+101793,TXN,2003-02-25,16.030000686645508
+101794,TXN,2003-02-26,15.75
+101795,TXN,2003-02-27,16.299999237060547
+101796,TXN,2003-02-28,16.75
+101797,TXN,2003-03-03,16.200000762939453
+101798,TXN,2003-03-04,16.0
+101799,TXN,2003-03-05,16.200000762939453
+101800,TXN,2003-03-06,16.450000762939453
+101801,TXN,2003-03-07,16.299999237060547
+101802,TXN,2003-03-10,16.020000457763672
+101803,TXN,2003-03-11,16.3700008392334
+101804,TXN,2003-03-12,16.690000534057617
+101805,TXN,2003-03-13,17.90999984741211
+101806,TXN,2003-03-14,17.40999984741211
+101807,TXN,2003-03-17,18.26000022888184
+101808,TXN,2003-03-18,18.459999084472656
+101809,TXN,2003-03-19,18.26000022888184
+101810,TXN,2003-03-20,18.280000686645508
+101811,TXN,2003-03-21,18.670000076293945
+101812,TXN,2003-03-24,17.729999542236328
+101813,TXN,2003-03-25,17.899999618530273
+101814,TXN,2003-03-26,17.75
+101815,TXN,2003-03-27,17.75
+101816,TXN,2003-03-28,17.3799991607666
+101817,TXN,2003-03-31,16.3700008392334
+101818,TXN,2003-04-01,16.440000534057617
+101819,TXN,2003-04-02,17.579999923706055
+101820,TXN,2003-04-03,17.75
+101821,TXN,2003-04-04,16.899999618530273
+101822,TXN,2003-04-07,17.200000762939453
+101823,TXN,2003-04-08,16.389999389648438
+101824,TXN,2003-04-09,16.239999771118164
+101825,TXN,2003-04-10,16.530000686645508
+101826,TXN,2003-04-11,16.229999542236328
+101827,TXN,2003-04-14,16.940000534057617
+101828,TXN,2003-04-15,17.219999313354492
+101829,TXN,2003-04-16,19.0
+101830,TXN,2003-04-17,19.399999618530277
+101831,TXN,2003-04-21,19.3700008392334
+101832,TXN,2003-04-22,19.90999984741211
+101833,TXN,2003-04-23,19.690000534057617
+101834,TXN,2003-04-24,19.350000381469727
+101835,TXN,2003-04-25,18.38999938964844
+101836,TXN,2003-04-28,18.780000686645508
+101837,TXN,2003-04-29,19.059999465942383
+101838,TXN,2003-04-30,18.489999771118164
+101839,TXN,2003-05-01,18.549999237060547
+101840,TXN,2003-05-02,19.290000915527344
+101841,TXN,2003-05-05,19.489999771118164
+101842,TXN,2003-05-06,20.200000762939453
+101843,TXN,2003-05-07,19.299999237060547
+101844,TXN,2003-05-08,18.8700008392334
+101845,TXN,2003-05-09,20.0
+101846,TXN,2003-05-12,19.670000076293945
+101847,TXN,2003-05-13,19.700000762939453
+101848,TXN,2003-05-14,19.420000076293945
+101849,TXN,2003-05-15,19.600000381469727
+101850,TXN,2003-05-16,19.59000015258789
+101851,TXN,2003-05-19,18.770000457763672
+101852,TXN,2003-05-20,18.729999542236328
+101853,TXN,2003-05-21,18.770000457763672
+101854,TXN,2003-05-22,18.6299991607666
+101855,TXN,2003-05-23,18.709999084472656
+101856,TXN,2003-05-27,19.280000686645508
+101857,TXN,2003-05-28,20.170000076293945
+101858,TXN,2003-05-29,20.239999771118164
+101859,TXN,2003-05-30,20.5
+101860,TXN,2003-06-02,20.100000381469727
+101861,TXN,2003-06-03,20.6200008392334
+101862,TXN,2003-06-04,21.100000381469727
+101863,TXN,2003-06-05,20.84000015258789
+101864,TXN,2003-06-06,20.950000762939453
+101865,TXN,2003-06-09,20.21999931335449
+101866,TXN,2003-06-10,20.38999938964844
+101867,TXN,2003-06-11,18.86000061035156
+101868,TXN,2003-06-12,18.489999771118164
+101869,TXN,2003-06-13,18.0
+101870,TXN,2003-06-16,18.440000534057617
+101871,TXN,2003-06-17,18.43000030517578
+101872,TXN,2003-06-18,18.600000381469727
+101873,TXN,2003-06-19,18.790000915527344
+101874,TXN,2003-06-20,18.5
+101875,TXN,2003-06-23,18.09000015258789
+101876,TXN,2003-06-24,17.770000457763672
+101877,TXN,2003-06-25,17.350000381469727
+101878,TXN,2003-06-26,17.989999771118164
+101879,TXN,2003-06-27,18.010000228881836
+101880,TXN,2003-06-30,17.600000381469727
+101881,TXN,2003-07-01,17.6200008392334
+101882,TXN,2003-07-02,18.21999931335449
+101883,TXN,2003-07-03,17.75
+101884,TXN,2003-07-07,18.88999938964844
+101885,TXN,2003-07-08,19.06999969482422
+101886,TXN,2003-07-09,19.489999771118164
+101887,TXN,2003-07-10,18.809999465942383
+101888,TXN,2003-07-11,18.76000022888184
+101889,TXN,2003-07-14,19.1200008392334
+101890,TXN,2003-07-15,19.440000534057617
+101891,TXN,2003-07-16,19.229999542236328
+101892,TXN,2003-07-17,18.25
+101893,TXN,2003-07-18,18.690000534057617
+101894,TXN,2003-07-21,17.8799991607666
+101895,TXN,2003-07-22,19.25
+101896,TXN,2003-07-23,19.290000915527344
+101897,TXN,2003-07-24,18.770000457763672
+101898,TXN,2003-07-25,19.049999237060547
+101899,TXN,2003-07-28,19.170000076293945
+101900,TXN,2003-07-29,18.71999931335449
+101901,TXN,2003-07-30,18.700000762939453
+101902,TXN,2003-07-31,18.8700008392334
+101903,TXN,2003-08-01,18.8700008392334
+101904,TXN,2003-08-04,18.799999237060547
+101905,TXN,2003-08-05,18.290000915527344
+101906,TXN,2003-08-06,18.25
+101907,TXN,2003-08-07,18.209999084472656
+101908,TXN,2003-08-08,18.049999237060547
+101909,TXN,2003-08-11,18.479999542236328
+101910,TXN,2003-08-12,18.88999938964844
+101911,TXN,2003-08-13,19.31999969482422
+101912,TXN,2003-08-14,20.049999237060547
+101913,TXN,2003-08-15,20.18000030517578
+101914,TXN,2003-08-18,20.90999984741211
+101915,TXN,2003-08-19,21.09000015258789
+101916,TXN,2003-08-20,20.799999237060547
+101917,TXN,2003-08-21,22.149999618530277
+101918,TXN,2003-08-22,22.809999465942383
+101919,TXN,2003-08-25,22.61000061035156
+101920,TXN,2003-08-26,22.68000030517578
+101921,TXN,2003-08-27,23.489999771118164
+101922,TXN,2003-08-28,23.76000022888184
+101923,TXN,2003-08-29,23.850000381469727
+101924,TXN,2003-09-02,24.040000915527344
+101925,TXN,2003-09-03,23.649999618530277
+101926,TXN,2003-09-04,24.15999984741211
+101927,TXN,2003-09-05,25.1299991607666
+101928,TXN,2003-09-08,26.030000686645508
+101929,TXN,2003-09-09,25.31999969482422
+101930,TXN,2003-09-10,23.420000076293945
+101931,TXN,2003-09-11,23.690000534057617
+101932,TXN,2003-09-12,23.8799991607666
+101933,TXN,2003-09-15,23.6299991607666
+101934,TXN,2003-09-16,24.75
+101935,TXN,2003-09-17,24.239999771118164
+101936,TXN,2003-09-18,24.38999938964844
+101937,TXN,2003-09-19,24.170000076293945
+101938,TXN,2003-09-22,23.450000762939453
+101939,TXN,2003-09-23,24.11000061035156
+101940,TXN,2003-09-24,23.07999992370605
+101941,TXN,2003-09-25,23.059999465942383
+101942,TXN,2003-09-26,22.57999992370605
+101943,TXN,2003-09-29,23.149999618530277
+101944,TXN,2003-09-30,22.799999237060547
+101945,TXN,2003-10-01,23.25
+101946,TXN,2003-10-02,23.5
+101947,TXN,2003-10-03,24.649999618530277
+101948,TXN,2003-10-06,24.450000762939453
+101949,TXN,2003-10-07,24.71999931335449
+101950,TXN,2003-10-08,24.68000030517578
+101951,TXN,2003-10-09,24.989999771118164
+101952,TXN,2003-10-10,25.479999542236328
+101953,TXN,2003-10-13,25.57999992370605
+101954,TXN,2003-10-14,25.84000015258789
+101955,TXN,2003-10-15,25.549999237060547
+101956,TXN,2003-10-16,25.600000381469727
+101957,TXN,2003-10-17,24.959999084472656
+101958,TXN,2003-10-20,25.670000076293945
+101959,TXN,2003-10-21,27.280000686645508
+101960,TXN,2003-10-22,27.01000022888184
+101961,TXN,2003-10-23,27.309999465942383
+101962,TXN,2003-10-24,27.450000762939453
+101963,TXN,2003-10-27,28.100000381469727
+101964,TXN,2003-10-28,29.350000381469727
+101965,TXN,2003-10-29,29.18000030517578
+101966,TXN,2003-10-30,29.520000457763672
+101967,TXN,2003-10-31,28.920000076293945
+101968,TXN,2003-11-03,29.93000030517578
+101969,TXN,2003-11-04,29.84000015258789
+101970,TXN,2003-11-05,30.43000030517578
+101971,TXN,2003-11-06,30.790000915527344
+101972,TXN,2003-11-07,30.920000076293945
+101973,TXN,2003-11-10,30.09000015258789
+101974,TXN,2003-11-11,29.65999984741211
+101975,TXN,2003-11-12,30.700000762939453
+101976,TXN,2003-11-13,30.190000534057617
+101977,TXN,2003-11-14,28.82999992370605
+101978,TXN,2003-11-17,28.34000015258789
+101979,TXN,2003-11-18,27.86000061035156
+101980,TXN,2003-11-19,28.229999542236328
+101981,TXN,2003-11-20,27.86000061035156
+101982,TXN,2003-11-21,28.350000381469727
+101983,TXN,2003-11-24,29.440000534057617
+101984,TXN,2003-11-25,29.450000762939453
+101985,TXN,2003-11-26,29.649999618530277
+101986,TXN,2003-11-28,29.76000022888184
+101987,TXN,2003-12-01,30.18000030517578
+101988,TXN,2003-12-02,30.11000061035156
+101989,TXN,2003-12-03,29.5
+101990,TXN,2003-12-04,29.13999938964844
+101991,TXN,2003-12-05,28.36000061035156
+101992,TXN,2003-12-08,28.239999771118164
+101993,TXN,2003-12-09,27.489999771118164
+101994,TXN,2003-12-10,27.920000076293945
+101995,TXN,2003-12-11,28.600000381469727
+101996,TXN,2003-12-12,28.71999931335449
+101997,TXN,2003-12-15,28.34000015258789
+101998,TXN,2003-12-16,27.920000076293945
+101999,TXN,2003-12-17,27.68000030517578
+102000,TXN,2003-12-18,28.8799991607666
+102001,TXN,2003-12-19,28.34000015258789
+102002,TXN,2003-12-22,28.71999931335449
+102003,TXN,2003-12-23,29.170000076293945
+102004,TXN,2003-12-24,28.979999542236328
+102005,TXN,2003-12-26,28.82999992370605
+102006,TXN,2003-12-29,29.420000076293945
+102007,TXN,2003-12-30,29.46999931335449
+102008,TXN,2003-12-31,29.3799991607666
+102009,TXN,2004-01-02,29.309999465942383
+102010,TXN,2004-01-05,29.93000030517578
+102011,TXN,2004-01-06,29.989999771118164
+102012,TXN,2004-01-07,29.950000762939453
+102013,TXN,2004-01-08,31.850000381469727
+102014,TXN,2004-01-09,31.780000686645508
+102015,TXN,2004-01-12,32.79999923706055
+102016,TXN,2004-01-13,32.189998626708984
+102017,TXN,2004-01-14,32.47999954223633
+102018,TXN,2004-01-15,33.650001525878906
+102019,TXN,2004-01-16,33.529998779296875
+102020,TXN,2004-01-20,33.43000030517578
+102021,TXN,2004-01-21,32.310001373291016
+102022,TXN,2004-01-22,31.729999542236328
+102023,TXN,2004-01-23,30.96999931335449
+102024,TXN,2004-01-26,31.989999771118164
+102025,TXN,2004-01-27,30.5
+102026,TXN,2004-01-28,30.700000762939453
+102027,TXN,2004-01-29,30.59000015258789
+102028,TXN,2004-01-30,31.350000381469727
+102029,TXN,2004-02-02,30.90999984741211
+102030,TXN,2004-02-03,30.76000022888184
+102031,TXN,2004-02-04,30.06999969482422
+102032,TXN,2004-02-05,30.030000686645508
+102033,TXN,2004-02-06,31.309999465942383
+102034,TXN,2004-02-09,31.21999931335449
+102035,TXN,2004-02-10,31.350000381469727
+102036,TXN,2004-02-11,31.6200008392334
+102037,TXN,2004-02-12,31.299999237060547
+102038,TXN,2004-02-13,30.770000457763672
+102039,TXN,2004-02-17,31.170000076293945
+102040,TXN,2004-02-18,31.440000534057617
+102041,TXN,2004-02-19,30.899999618530277
+102042,TXN,2004-02-20,30.6200008392334
+102043,TXN,2004-02-23,29.739999771118164
+102044,TXN,2004-02-24,29.90999984741211
+102045,TXN,2004-02-25,30.65999984741211
+102046,TXN,2004-02-26,31.25
+102047,TXN,2004-02-27,30.649999618530277
+102048,TXN,2004-03-01,31.020000457763672
+102049,TXN,2004-03-02,31.280000686645508
+102050,TXN,2004-03-03,30.739999771118164
+102051,TXN,2004-03-04,31.1200008392334
+102052,TXN,2004-03-05,31.46999931335449
+102053,TXN,2004-03-08,30.600000381469727
+102054,TXN,2004-03-09,30.26000022888184
+102055,TXN,2004-03-10,29.68000030517578
+102056,TXN,2004-03-11,29.200000762939453
+102057,TXN,2004-03-12,29.809999465942383
+102058,TXN,2004-03-15,29.1200008392334
+102059,TXN,2004-03-16,29.56999969482422
+102060,TXN,2004-03-17,29.75
+102061,TXN,2004-03-18,29.290000915527344
+102062,TXN,2004-03-19,27.790000915527344
+102063,TXN,2004-03-22,27.309999465942383
+102064,TXN,2004-03-23,27.149999618530277
+102065,TXN,2004-03-24,27.57999992370605
+102066,TXN,2004-03-25,28.809999465942383
+102067,TXN,2004-03-26,28.59000015258789
+102068,TXN,2004-03-29,29.09000015258789
+102069,TXN,2004-03-30,29.049999237060547
+102070,TXN,2004-03-31,29.21999931335449
+102071,TXN,2004-04-01,29.899999618530277
+102072,TXN,2004-04-02,30.40999984741211
+102073,TXN,2004-04-05,30.940000534057617
+102074,TXN,2004-04-06,29.15999984741211
+102075,TXN,2004-04-07,29.299999237060547
+102076,TXN,2004-04-08,29.18000030517578
+102077,TXN,2004-04-12,29.46999931335449
+102078,TXN,2004-04-13,28.979999542236328
+102079,TXN,2004-04-14,28.68000030517578
+102080,TXN,2004-04-15,28.020000457763672
+102081,TXN,2004-04-16,27.65999984741211
+102082,TXN,2004-04-19,28.399999618530277
+102083,TXN,2004-04-20,27.350000381469727
+102084,TXN,2004-04-21,27.36000061035156
+102085,TXN,2004-04-22,27.63999938964844
+102086,TXN,2004-04-23,27.940000534057617
+102087,TXN,2004-04-26,27.459999084472656
+102088,TXN,2004-04-27,27.100000381469727
+102089,TXN,2004-04-28,26.71999931335449
+102090,TXN,2004-04-29,25.43000030517578
+102091,TXN,2004-04-30,25.100000381469727
+102092,TXN,2004-05-03,24.450000762939453
+102093,TXN,2004-05-04,24.700000762939453
+102094,TXN,2004-05-05,24.90999984741211
+102095,TXN,2004-05-06,25.07999992370605
+102096,TXN,2004-05-07,25.420000076293945
+102097,TXN,2004-05-10,25.6299991607666
+102098,TXN,2004-05-11,26.34000015258789
+102099,TXN,2004-05-12,25.979999542236328
+102100,TXN,2004-05-13,25.700000762939453
+102101,TXN,2004-05-14,25.36000061035156
+102102,TXN,2004-05-17,25.149999618530277
+102103,TXN,2004-05-18,25.229999542236328
+102104,TXN,2004-05-19,25.440000534057617
+102105,TXN,2004-05-20,25.170000076293945
+102106,TXN,2004-05-21,24.940000534057617
+102107,TXN,2004-05-24,24.850000381469727
+102108,TXN,2004-05-25,25.32999992370605
+102109,TXN,2004-05-26,25.040000915527344
+102110,TXN,2004-05-27,25.84000015258789
+102111,TXN,2004-05-28,26.11000061035156
+102112,TXN,2004-06-01,25.86000061035156
+102113,TXN,2004-06-02,25.18000030517578
+102114,TXN,2004-06-03,24.34000015258789
+102115,TXN,2004-06-04,25.209999084472656
+102116,TXN,2004-06-07,26.229999542236328
+102117,TXN,2004-06-08,26.040000915527344
+102118,TXN,2004-06-09,25.21999931335449
+102119,TXN,2004-06-10,25.1299991607666
+102120,TXN,2004-06-14,24.459999084472656
+102121,TXN,2004-06-15,24.6299991607666
+102122,TXN,2004-06-16,24.15999984741211
+102123,TXN,2004-06-17,23.25
+102124,TXN,2004-06-18,23.18000030517578
+102125,TXN,2004-06-21,23.0
+102126,TXN,2004-06-22,23.850000381469727
+102127,TXN,2004-06-23,24.31999969482422
+102128,TXN,2004-06-24,24.11000061035156
+102129,TXN,2004-06-25,24.030000686645508
+102130,TXN,2004-06-28,23.780000686645508
+102131,TXN,2004-06-29,24.049999237060547
+102132,TXN,2004-06-30,24.18000030517578
+102133,TXN,2004-07-01,23.540000915527344
+102134,TXN,2004-07-02,23.020000457763672
+102135,TXN,2004-07-06,22.299999237060547
+102136,TXN,2004-07-07,22.61000061035156
+102137,TXN,2004-07-08,22.290000915527344
+102138,TXN,2004-07-09,22.71999931335449
+102139,TXN,2004-07-12,22.34000015258789
+102140,TXN,2004-07-13,22.420000076293945
+102141,TXN,2004-07-14,22.38999938964844
+102142,TXN,2004-07-15,21.86000061035156
+102143,TXN,2004-07-16,21.13999938964844
+102144,TXN,2004-07-19,20.93000030517578
+102145,TXN,2004-07-20,21.76000022888184
+102146,TXN,2004-07-21,20.6299991607666
+102147,TXN,2004-07-22,21.25
+102148,TXN,2004-07-23,20.790000915527344
+102149,TXN,2004-07-26,20.6299991607666
+102150,TXN,2004-07-27,20.59000015258789
+102151,TXN,2004-07-28,20.76000022888184
+102152,TXN,2004-07-29,21.34000015258789
+102153,TXN,2004-07-30,21.32999992370605
+102154,TXN,2004-08-02,21.200000762939453
+102155,TXN,2004-08-03,20.3700008392334
+102156,TXN,2004-08-04,20.32999992370605
+102157,TXN,2004-08-05,20.020000457763672
+102158,TXN,2004-08-06,19.670000076293945
+102159,TXN,2004-08-09,19.600000381469727
+102160,TXN,2004-08-10,19.90999984741211
+102161,TXN,2004-08-11,18.540000915527344
+102162,TXN,2004-08-12,18.399999618530277
+102163,TXN,2004-08-13,18.440000534057617
+102164,TXN,2004-08-16,18.770000457763672
+102165,TXN,2004-08-17,19.0
+102166,TXN,2004-08-18,19.809999465942383
+102167,TXN,2004-08-19,19.850000381469727
+102168,TXN,2004-08-20,19.899999618530277
+102169,TXN,2004-08-23,20.26000022888184
+102170,TXN,2004-08-24,19.690000534057617
+102171,TXN,2004-08-25,20.030000686645508
+102172,TXN,2004-08-26,20.020000457763672
+102173,TXN,2004-08-27,20.34000015258789
+102174,TXN,2004-08-30,19.709999084472656
+102175,TXN,2004-08-31,19.540000915527344
+102176,TXN,2004-09-01,19.770000457763672
+102177,TXN,2004-09-02,20.1299991607666
+102178,TXN,2004-09-03,19.170000076293945
+102179,TXN,2004-09-07,18.709999084472656
+102180,TXN,2004-09-08,18.82999992370605
+102181,TXN,2004-09-09,20.770000457763672
+102182,TXN,2004-09-10,21.940000534057617
+102183,TXN,2004-09-13,22.170000076293945
+102184,TXN,2004-09-14,22.38999938964844
+102185,TXN,2004-09-15,21.850000381469727
+102186,TXN,2004-09-16,21.59000015258789
+102187,TXN,2004-09-17,22.07999992370605
+102188,TXN,2004-09-20,22.729999542236328
+102189,TXN,2004-09-21,22.88999938964844
+102190,TXN,2004-09-22,22.3799991607666
+102191,TXN,2004-09-23,22.450000762939453
+102192,TXN,2004-09-24,21.690000534057617
+102193,TXN,2004-09-27,21.13999938964844
+102194,TXN,2004-09-28,20.780000686645508
+102195,TXN,2004-09-29,21.399999618530277
+102196,TXN,2004-09-30,21.280000686645508
+102197,TXN,2004-10-01,22.65999984741211
+102198,TXN,2004-10-04,23.040000915527344
+102199,TXN,2004-10-05,22.82999992370605
+102200,TXN,2004-10-06,23.100000381469727
+102201,TXN,2004-10-07,22.790000915527344
+102202,TXN,2004-10-08,22.049999237060547
+102203,TXN,2004-10-11,21.88999938964844
+102204,TXN,2004-10-12,21.299999237060547
+102205,TXN,2004-10-13,21.729999542236328
+102206,TXN,2004-10-14,21.3799991607666
+102207,TXN,2004-10-15,21.21999931335449
+102208,TXN,2004-10-18,21.09000015258789
+102209,TXN,2004-10-19,22.549999237060547
+102210,TXN,2004-10-20,22.8700008392334
+102211,TXN,2004-10-21,23.049999237060547
+102212,TXN,2004-10-22,22.309999465942383
+102213,TXN,2004-10-25,22.46999931335449
+102214,TXN,2004-10-26,22.88999938964844
+102215,TXN,2004-10-27,23.770000457763672
+102216,TXN,2004-10-28,24.34000015258789
+102217,TXN,2004-10-29,24.450000762939453
+102218,TXN,2004-11-01,24.81999969482422
+102219,TXN,2004-11-02,24.299999237060547
+102220,TXN,2004-11-03,23.920000076293945
+102221,TXN,2004-11-04,24.26000022888184
+102222,TXN,2004-11-05,24.700000762939453
+102223,TXN,2004-11-08,24.739999771118164
+102224,TXN,2004-11-09,24.75
+102225,TXN,2004-11-10,23.96999931335449
+102226,TXN,2004-11-11,24.270000457763672
+102227,TXN,2004-11-12,24.690000534057617
+102228,TXN,2004-11-15,24.81999969482422
+102229,TXN,2004-11-16,24.43000030517578
+102230,TXN,2004-11-17,25.209999084472656
+102231,TXN,2004-11-18,25.36000061035156
+102232,TXN,2004-11-19,24.75
+102233,TXN,2004-11-22,24.549999237060547
+102234,TXN,2004-11-23,24.32999992370605
+102235,TXN,2004-11-24,24.6299991607666
+102236,TXN,2004-11-26,24.59000015258789
+102237,TXN,2004-11-29,24.56999969482422
+102238,TXN,2004-11-30,24.18000030517578
+102239,TXN,2004-12-01,25.18000030517578
+102240,TXN,2004-12-02,24.90999984741211
+102241,TXN,2004-12-03,25.100000381469727
+102242,TXN,2004-12-06,25.290000915527344
+102243,TXN,2004-12-07,25.020000457763672
+102244,TXN,2004-12-08,24.049999237060547
+102245,TXN,2004-12-09,23.700000762939453
+102246,TXN,2004-12-10,23.6299991607666
+102247,TXN,2004-12-13,23.690000534057617
+102248,TXN,2004-12-14,24.34000015258789
+102249,TXN,2004-12-15,24.420000076293945
+102250,TXN,2004-12-16,24.030000686645508
+102251,TXN,2004-12-17,23.440000534057617
+102252,TXN,2004-12-20,23.399999618530277
+102253,TXN,2004-12-21,23.6299991607666
+102254,TXN,2004-12-22,23.88999938964844
+102255,TXN,2004-12-23,23.86000061035156
+102256,TXN,2004-12-27,23.799999237060547
+102257,TXN,2004-12-28,23.899999618530277
+102258,TXN,2004-12-29,24.32999992370605
+102259,TXN,2004-12-30,24.450000762939453
+102260,TXN,2004-12-31,24.6200008392334
+102261,TXN,2005-01-03,24.18000030517578
+102262,TXN,2005-01-04,23.600000381469727
+102263,TXN,2005-01-05,22.88999938964844
+102264,TXN,2005-01-06,22.799999237060547
+102265,TXN,2005-01-07,22.920000076293945
+102266,TXN,2005-01-10,22.61000061035156
+102267,TXN,2005-01-11,22.3700008392334
+102268,TXN,2005-01-12,22.38999938964844
+102269,TXN,2005-01-13,22.200000762939453
+102270,TXN,2005-01-14,22.46999931335449
+102271,TXN,2005-01-18,22.5
+102272,TXN,2005-01-19,21.920000076293945
+102273,TXN,2005-01-20,21.3799991607666
+102274,TXN,2005-01-21,21.030000686645508
+102275,TXN,2005-01-24,20.770000457763672
+102276,TXN,2005-01-25,21.1200008392334
+102277,TXN,2005-01-26,22.65999984741211
+102278,TXN,2005-01-27,22.8799991607666
+102279,TXN,2005-01-28,23.11000061035156
+102280,TXN,2005-01-31,23.209999084472656
+102281,TXN,2005-02-01,23.57999992370605
+102282,TXN,2005-02-02,23.489999771118164
+102283,TXN,2005-02-03,23.1299991607666
+102284,TXN,2005-02-04,24.799999237060547
+102285,TXN,2005-02-07,24.700000762939453
+102286,TXN,2005-02-08,25.350000381469727
+102287,TXN,2005-02-09,24.6299991607666
+102288,TXN,2005-02-10,24.90999984741211
+102289,TXN,2005-02-11,25.86000061035156
+102290,TXN,2005-02-14,25.950000762939453
+102291,TXN,2005-02-15,26.040000915527344
+102292,TXN,2005-02-16,26.09000015258789
+102293,TXN,2005-02-17,25.479999542236328
+102294,TXN,2005-02-18,25.31999969482422
+102295,TXN,2005-02-22,25.56999969482422
+102296,TXN,2005-02-23,25.46999931335449
+102297,TXN,2005-02-24,25.959999084472656
+102298,TXN,2005-02-25,26.700000762939453
+102299,TXN,2005-02-28,26.46999931335449
+102300,TXN,2005-03-01,27.149999618530277
+102301,TXN,2005-03-02,26.96999931335449
+102302,TXN,2005-03-03,26.57999992370605
+102303,TXN,2005-03-04,26.88999938964844
+102304,TXN,2005-03-07,27.3700008392334
+102305,TXN,2005-03-08,26.34000015258789
+102306,TXN,2005-03-09,26.63999938964844
+102307,TXN,2005-03-10,27.07999992370605
+102308,TXN,2005-03-11,26.200000762939453
+102309,TXN,2005-03-14,26.26000022888184
+102310,TXN,2005-03-15,25.71999931335449
+102311,TXN,2005-03-16,25.450000762939453
+102312,TXN,2005-03-17,25.63999938964844
+102313,TXN,2005-03-18,25.440000534057617
+102314,TXN,2005-03-21,25.21999931335449
+102315,TXN,2005-03-22,25.0
+102316,TXN,2005-03-23,25.34000015258789
+102317,TXN,2005-03-24,25.51000022888184
+102318,TXN,2005-03-28,25.489999771118164
+102319,TXN,2005-03-29,25.18000030517578
+102320,TXN,2005-03-30,25.75
+102321,TXN,2005-03-31,25.489999771118164
+102322,TXN,2005-04-01,24.959999084472656
+102323,TXN,2005-04-04,24.850000381469727
+102324,TXN,2005-04-05,24.8700008392334
+102325,TXN,2005-04-06,24.729999542236328
+102326,TXN,2005-04-07,25.06999969482422
+102327,TXN,2005-04-08,24.90999984741211
+102328,TXN,2005-04-11,24.700000762939453
+102329,TXN,2005-04-12,24.21999931335449
+102330,TXN,2005-04-13,23.63999938964844
+102331,TXN,2005-04-14,23.38999938964844
+102332,TXN,2005-04-15,22.76000022888184
+102333,TXN,2005-04-18,22.920000076293945
+102334,TXN,2005-04-19,24.170000076293945
+102335,TXN,2005-04-20,24.020000457763672
+102336,TXN,2005-04-21,24.68000030517578
+102337,TXN,2005-04-22,24.420000076293945
+102338,TXN,2005-04-25,24.6200008392334
+102339,TXN,2005-04-26,24.540000915527344
+102340,TXN,2005-04-27,24.709999084472656
+102341,TXN,2005-04-28,24.61000061035156
+102342,TXN,2005-04-29,24.959999084472656
+102343,TXN,2005-05-02,25.1299991607666
+102344,TXN,2005-05-03,25.200000762939453
+102345,TXN,2005-05-04,25.780000686645508
+102346,TXN,2005-05-05,26.040000915527344
+102347,TXN,2005-05-06,26.40999984741211
+102348,TXN,2005-05-09,26.38999938964844
+102349,TXN,2005-05-10,25.8799991607666
+102350,TXN,2005-05-11,26.100000381469727
+102351,TXN,2005-05-12,26.31999969482422
+102352,TXN,2005-05-13,26.5
+102353,TXN,2005-05-16,26.959999084472656
+102354,TXN,2005-05-17,27.40999984741211
+102355,TXN,2005-05-18,27.559999465942383
+102356,TXN,2005-05-19,27.3799991607666
+102357,TXN,2005-05-20,27.700000762939453
+102358,TXN,2005-05-23,27.3799991607666
+102359,TXN,2005-05-24,27.530000686645508
+102360,TXN,2005-05-25,27.489999771118164
+102361,TXN,2005-05-26,27.950000762939453
+102362,TXN,2005-05-27,27.75
+102363,TXN,2005-05-31,27.63999938964844
+102364,TXN,2005-06-01,27.790000915527344
+102365,TXN,2005-06-02,28.040000915527344
+102366,TXN,2005-06-03,27.979999542236328
+102367,TXN,2005-06-06,27.75
+102368,TXN,2005-06-07,27.280000686645508
+102369,TXN,2005-06-08,27.899999618530277
+102370,TXN,2005-06-09,28.030000686645508
+102371,TXN,2005-06-10,27.3799991607666
+102372,TXN,2005-06-13,27.350000381469727
+102373,TXN,2005-06-14,27.020000457763672
+102374,TXN,2005-06-15,27.13999938964844
+102375,TXN,2005-06-16,27.21999931335449
+102376,TXN,2005-06-17,27.31999969482422
+102377,TXN,2005-06-20,27.63999938964844
+102378,TXN,2005-06-21,28.0
+102379,TXN,2005-06-22,28.34000015258789
+102380,TXN,2005-06-23,28.21999931335449
+102381,TXN,2005-06-24,28.01000022888184
+102382,TXN,2005-06-27,27.530000686645508
+102383,TXN,2005-06-28,28.26000022888184
+102384,TXN,2005-06-29,28.21999931335449
+102385,TXN,2005-06-30,28.06999969482422
+102386,TXN,2005-07-01,28.030000686645508
+102387,TXN,2005-07-05,28.940000534057617
+102388,TXN,2005-07-06,29.200000762939453
+102389,TXN,2005-07-07,29.399999618530277
+102390,TXN,2005-07-08,29.75
+102391,TXN,2005-07-11,30.649999618530277
+102392,TXN,2005-07-12,30.59000015258789
+102393,TXN,2005-07-13,30.6299991607666
+102394,TXN,2005-07-14,30.770000457763672
+102395,TXN,2005-07-15,30.76000022888184
+102396,TXN,2005-07-18,30.989999771118164
+102397,TXN,2005-07-19,31.18000030517578
+102398,TXN,2005-07-20,31.5
+102399,TXN,2005-07-21,30.8799991607666
+102400,TXN,2005-07-22,30.76000022888184
+102401,TXN,2005-07-25,30.600000381469727
+102402,TXN,2005-07-26,32.29999923706055
+102403,TXN,2005-07-27,31.799999237060547
+102404,TXN,2005-07-28,31.709999084472656
+102405,TXN,2005-07-29,31.76000022888184
+102406,TXN,2005-08-01,31.88999938964844
+102407,TXN,2005-08-02,32.65999984741211
+102408,TXN,2005-08-03,32.5
+102409,TXN,2005-08-04,31.899999618530277
+102410,TXN,2005-08-05,31.309999465942383
+102411,TXN,2005-08-08,31.530000686645508
+102412,TXN,2005-08-09,32.5099983215332
+102413,TXN,2005-08-10,32.529998779296875
+102414,TXN,2005-08-11,32.720001220703125
+102415,TXN,2005-08-12,31.790000915527344
+102416,TXN,2005-08-15,32.20000076293945
+102417,TXN,2005-08-16,31.88999938964844
+102418,TXN,2005-08-17,32.189998626708984
+102419,TXN,2005-08-18,31.530000686645508
+102420,TXN,2005-08-19,31.15999984741211
+102421,TXN,2005-08-22,31.950000762939453
+102422,TXN,2005-08-23,32.0
+102423,TXN,2005-08-24,32.18000030517578
+102424,TXN,2005-08-25,32.31999969482422
+102425,TXN,2005-08-26,32.060001373291016
+102426,TXN,2005-08-29,32.5099983215332
+102427,TXN,2005-08-30,32.16999816894531
+102428,TXN,2005-08-31,32.68000030517578
+102429,TXN,2005-09-01,32.7599983215332
+102430,TXN,2005-09-02,32.5
+102431,TXN,2005-09-06,33.16999816894531
+102432,TXN,2005-09-07,33.29999923706055
+102433,TXN,2005-09-08,33.75
+102434,TXN,2005-09-09,33.7400016784668
+102435,TXN,2005-09-12,33.11000061035156
+102436,TXN,2005-09-13,33.959999084472656
+102437,TXN,2005-09-14,33.95000076293945
+102438,TXN,2005-09-15,33.060001373291016
+102439,TXN,2005-09-16,32.79999923706055
+102440,TXN,2005-09-19,32.77000045776367
+102441,TXN,2005-09-20,32.70000076293945
+102442,TXN,2005-09-21,32.189998626708984
+102443,TXN,2005-09-22,32.72999954223633
+102444,TXN,2005-09-23,33.900001525878906
+102445,TXN,2005-09-26,33.77000045776367
+102446,TXN,2005-09-27,32.91999816894531
+102447,TXN,2005-09-28,32.84000015258789
+102448,TXN,2005-09-29,33.18000030517578
+102449,TXN,2005-09-30,33.900001525878906
+102450,TXN,2005-10-03,33.880001068115234
+102451,TXN,2005-10-04,32.0099983215332
+102452,TXN,2005-10-05,31.38999938964844
+102453,TXN,2005-10-06,30.530000686645508
+102454,TXN,2005-10-07,30.6299991607666
+102455,TXN,2005-10-10,30.059999465942383
+102456,TXN,2005-10-11,29.3700008392334
+102457,TXN,2005-10-12,30.100000381469727
+102458,TXN,2005-10-13,30.88999938964844
+102459,TXN,2005-10-14,29.93000030517578
+102460,TXN,2005-10-17,29.770000457763672
+102461,TXN,2005-10-18,29.799999237060547
+102462,TXN,2005-10-19,30.06999969482422
+102463,TXN,2005-10-20,29.770000457763672
+102464,TXN,2005-10-21,30.520000457763672
+102465,TXN,2005-10-24,30.920000076293945
+102466,TXN,2005-10-25,28.549999237060547
+102467,TXN,2005-10-26,28.229999542236328
+102468,TXN,2005-10-27,27.46999931335449
+102469,TXN,2005-10-28,28.0
+102470,TXN,2005-10-31,28.549999237060547
+102471,TXN,2005-11-01,28.549999237060547
+102472,TXN,2005-11-02,29.63999938964844
+102473,TXN,2005-11-03,30.809999465942383
+102474,TXN,2005-11-04,30.950000762939453
+102475,TXN,2005-11-07,31.049999237060547
+102476,TXN,2005-11-08,31.1299991607666
+102477,TXN,2005-11-09,31.25
+102478,TXN,2005-11-10,31.6200008392334
+102479,TXN,2005-11-11,31.1200008392334
+102480,TXN,2005-11-14,31.8799991607666
+102481,TXN,2005-11-15,31.46999931335449
+102482,TXN,2005-11-16,31.549999237060547
+102483,TXN,2005-11-17,31.8799991607666
+102484,TXN,2005-11-18,31.8799991607666
+102485,TXN,2005-11-21,31.799999237060547
+102486,TXN,2005-11-22,32.54999923706055
+102487,TXN,2005-11-23,32.20000076293945
+102488,TXN,2005-11-25,32.15999984741211
+102489,TXN,2005-11-28,32.0
+102490,TXN,2005-11-29,31.86000061035156
+102491,TXN,2005-11-30,32.47999954223633
+102492,TXN,2005-12-01,33.849998474121094
+102493,TXN,2005-12-02,34.11000061035156
+102494,TXN,2005-12-05,33.209999084472656
+102495,TXN,2005-12-06,33.290000915527344
+102496,TXN,2005-12-07,33.560001373291016
+102497,TXN,2005-12-08,32.630001068115234
+102498,TXN,2005-12-09,33.369998931884766
+102499,TXN,2005-12-12,33.56999969482422
+102500,TXN,2005-12-13,33.5099983215332
+102501,TXN,2005-12-14,33.709999084472656
+102502,TXN,2005-12-15,33.290000915527344
+102503,TXN,2005-12-16,33.06999969482422
+102504,TXN,2005-12-19,32.029998779296875
+102505,TXN,2005-12-20,31.84000015258789
+102506,TXN,2005-12-21,32.06999969482422
+102507,TXN,2005-12-22,32.720001220703125
+102508,TXN,2005-12-23,32.93000030517578
+102509,TXN,2005-12-27,32.31999969482422
+102510,TXN,2005-12-28,32.709999084472656
+102511,TXN,2005-12-29,32.40999984741211
+102512,TXN,2005-12-30,32.06999969482422
+102513,TXN,2006-01-03,33.2400016784668
+102514,TXN,2006-01-04,33.540000915527344
+102515,TXN,2006-01-05,34.13999938964844
+102516,TXN,2006-01-06,34.45000076293945
+102517,TXN,2006-01-09,34.18000030517578
+102518,TXN,2006-01-10,33.84000015258789
+102519,TXN,2006-01-11,33.79999923706055
+102520,TXN,2006-01-12,33.369998931884766
+102521,TXN,2006-01-13,33.029998779296875
+102522,TXN,2006-01-17,32.2400016784668
+102523,TXN,2006-01-18,32.099998474121094
+102524,TXN,2006-01-19,32.5
+102525,TXN,2006-01-20,31.65999984741211
+102526,TXN,2006-01-23,31.700000762939453
+102527,TXN,2006-01-24,30.690000534057617
+102528,TXN,2006-01-25,29.88999938964844
+102529,TXN,2006-01-26,30.15999984741211
+102530,TXN,2006-01-27,30.229999542236328
+102531,TXN,2006-01-30,30.049999237060547
+102532,TXN,2006-01-31,29.229999542236328
+102533,TXN,2006-02-01,29.770000457763672
+102534,TXN,2006-02-02,29.76000022888184
+102535,TXN,2006-02-03,30.0
+102536,TXN,2006-02-06,30.540000915527344
+102537,TXN,2006-02-07,30.6200008392334
+102538,TXN,2006-02-08,30.71999931335449
+102539,TXN,2006-02-09,31.049999237060547
+102540,TXN,2006-02-10,30.90999984741211
+102541,TXN,2006-02-13,30.479999542236328
+102542,TXN,2006-02-14,30.559999465942383
+102543,TXN,2006-02-15,30.6200008392334
+102544,TXN,2006-02-16,31.75
+102545,TXN,2006-02-17,31.479999542236328
+102546,TXN,2006-02-21,30.649999618530277
+102547,TXN,2006-02-22,31.020000457763672
+102548,TXN,2006-02-23,29.86000061035156
+102549,TXN,2006-02-24,29.68000030517578
+102550,TXN,2006-02-27,29.63999938964844
+102551,TXN,2006-02-28,29.850000381469727
+102552,TXN,2006-03-01,32.18000030517578
+102553,TXN,2006-03-02,32.349998474121094
+102554,TXN,2006-03-03,32.290000915527344
+102555,TXN,2006-03-06,32.33000183105469
+102556,TXN,2006-03-07,31.26000022888184
+102557,TXN,2006-03-08,31.34000015258789
+102558,TXN,2006-03-09,30.81999969482422
+102559,TXN,2006-03-10,30.770000457763672
+102560,TXN,2006-03-13,30.88999938964844
+102561,TXN,2006-03-14,31.21999931335449
+102562,TXN,2006-03-15,31.280000686645508
+102563,TXN,2006-03-16,30.149999618530277
+102564,TXN,2006-03-17,30.190000534057617
+102565,TXN,2006-03-20,30.1200008392334
+102566,TXN,2006-03-21,30.149999618530277
+102567,TXN,2006-03-22,30.01000022888184
+102568,TXN,2006-03-23,30.450000762939453
+102569,TXN,2006-03-24,30.88999938964844
+102570,TXN,2006-03-27,31.270000457763672
+102571,TXN,2006-03-28,30.950000762939453
+102572,TXN,2006-03-29,31.989999771118164
+102573,TXN,2006-03-30,33.08000183105469
+102574,TXN,2006-03-31,32.470001220703125
+102575,TXN,2006-04-03,32.290000915527344
+102576,TXN,2006-04-04,32.34000015258789
+102577,TXN,2006-04-05,33.220001220703125
+102578,TXN,2006-04-06,33.630001068115234
+102579,TXN,2006-04-07,33.06999969482422
+102580,TXN,2006-04-10,32.7599983215332
+102581,TXN,2006-04-11,32.88999938964844
+102582,TXN,2006-04-12,32.869998931884766
+102583,TXN,2006-04-13,32.68000030517578
+102584,TXN,2006-04-17,32.68000030517578
+102585,TXN,2006-04-18,34.0
+102586,TXN,2006-04-19,34.45000076293945
+102587,TXN,2006-04-20,35.560001373291016
+102588,TXN,2006-04-21,35.34000015258789
+102589,TXN,2006-04-24,35.029998779296875
+102590,TXN,2006-04-25,35.5099983215332
+102591,TXN,2006-04-26,34.83000183105469
+102592,TXN,2006-04-27,35.13999938964844
+102593,TXN,2006-04-28,34.709999084472656
+102594,TXN,2006-05-01,34.380001068115234
+102595,TXN,2006-05-02,34.38999938964844
+102596,TXN,2006-05-03,34.810001373291016
+102597,TXN,2006-05-04,34.599998474121094
+102598,TXN,2006-05-05,34.95000076293945
+102599,TXN,2006-05-08,34.529998779296875
+102600,TXN,2006-05-09,34.34000015258789
+102601,TXN,2006-05-10,33.70000076293945
+102602,TXN,2006-05-11,33.36000061035156
+102603,TXN,2006-05-12,33.209999084472656
+102604,TXN,2006-05-15,32.90999984741211
+102605,TXN,2006-05-16,32.959999084472656
+102606,TXN,2006-05-17,32.13999938964844
+102607,TXN,2006-05-18,31.799999237060547
+102608,TXN,2006-05-19,31.96999931335449
+102609,TXN,2006-05-22,31.6200008392334
+102610,TXN,2006-05-23,30.950000762939453
+102611,TXN,2006-05-24,31.82999992370605
+102612,TXN,2006-05-25,31.709999084472656
+102613,TXN,2006-05-26,31.63999938964844
+102614,TXN,2006-05-30,31.06999969482422
+102615,TXN,2006-05-31,31.229999542236328
+102616,TXN,2006-06-01,31.93000030517578
+102617,TXN,2006-06-02,32.130001068115234
+102618,TXN,2006-06-05,31.229999542236328
+102619,TXN,2006-06-06,31.43000030517578
+102620,TXN,2006-06-07,30.71999931335449
+102621,TXN,2006-06-08,30.71999931335449
+102622,TXN,2006-06-09,29.68000030517578
+102623,TXN,2006-06-12,28.959999084472656
+102624,TXN,2006-06-13,28.989999771118164
+102625,TXN,2006-06-14,28.899999618530277
+102626,TXN,2006-06-15,30.030000686645508
+102627,TXN,2006-06-16,29.559999465942383
+102628,TXN,2006-06-19,30.0
+102629,TXN,2006-06-20,29.899999618530277
+102630,TXN,2006-06-21,30.350000381469727
+102631,TXN,2006-06-22,29.670000076293945
+102632,TXN,2006-06-23,29.38999938964844
+102633,TXN,2006-06-26,30.0
+102634,TXN,2006-06-27,29.649999618530277
+102635,TXN,2006-06-28,28.959999084472656
+102636,TXN,2006-06-29,30.0
+102637,TXN,2006-06-30,30.290000915527344
+102638,TXN,2006-07-03,30.709999084472656
+102639,TXN,2006-07-05,29.920000076293945
+102640,TXN,2006-07-06,29.5
+102641,TXN,2006-07-07,29.170000076293945
+102642,TXN,2006-07-10,28.920000076293945
+102643,TXN,2006-07-11,29.6299991607666
+102644,TXN,2006-07-12,29.209999084472656
+102645,TXN,2006-07-13,28.290000915527344
+102646,TXN,2006-07-14,28.75
+102647,TXN,2006-07-17,28.3700008392334
+102648,TXN,2006-07-18,28.100000381469727
+102649,TXN,2006-07-19,28.200000762939453
+102650,TXN,2006-07-20,28.049999237060547
+102651,TXN,2006-07-21,27.0
+102652,TXN,2006-07-24,27.84000015258789
+102653,TXN,2006-07-25,28.950000762939453
+102654,TXN,2006-07-26,29.459999084472656
+102655,TXN,2006-07-27,29.479999542236328
+102656,TXN,2006-07-28,29.350000381469727
+102657,TXN,2006-07-31,29.780000686645508
+102658,TXN,2006-08-01,29.149999618530277
+102659,TXN,2006-08-02,29.440000534057617
+102660,TXN,2006-08-03,30.26000022888184
+102661,TXN,2006-08-04,30.030000686645508
+102662,TXN,2006-08-07,29.979999542236328
+102663,TXN,2006-08-08,30.200000762939453
+102664,TXN,2006-08-09,30.489999771118164
+102665,TXN,2006-08-10,31.229999542236328
+102666,TXN,2006-08-11,30.520000457763672
+102667,TXN,2006-08-14,30.899999618530277
+102668,TXN,2006-08-15,32.040000915527344
+102669,TXN,2006-08-16,32.81999969482422
+102670,TXN,2006-08-17,32.95000076293945
+102671,TXN,2006-08-18,33.09000015258789
+102672,TXN,2006-08-21,32.709999084472656
+102673,TXN,2006-08-22,32.4900016784668
+102674,TXN,2006-08-23,31.479999542236328
+102675,TXN,2006-08-24,31.520000457763672
+102676,TXN,2006-08-25,31.440000534057617
+102677,TXN,2006-08-28,31.76000022888184
+102678,TXN,2006-08-29,32.29999923706055
+102679,TXN,2006-08-30,32.68000030517578
+102680,TXN,2006-08-31,32.59000015258789
+102681,TXN,2006-09-01,31.93000030517578
+102682,TXN,2006-09-05,32.029998779296875
+102683,TXN,2006-09-06,31.149999618530277
+102684,TXN,2006-09-07,30.5
+102685,TXN,2006-09-08,31.0
+102686,TXN,2006-09-11,31.780000686645508
+102687,TXN,2006-09-12,32.5
+102688,TXN,2006-09-13,32.04999923706055
+102689,TXN,2006-09-14,31.6299991607666
+102690,TXN,2006-09-15,31.93000030517578
+102691,TXN,2006-09-18,32.349998474121094
+102692,TXN,2006-09-19,31.799999237060547
+102693,TXN,2006-09-20,32.34000015258789
+102694,TXN,2006-09-21,31.46999931335449
+102695,TXN,2006-09-22,32.0099983215332
+102696,TXN,2006-09-25,32.7400016784668
+102697,TXN,2006-09-26,33.220001220703125
+102698,TXN,2006-09-27,33.27000045776367
+102699,TXN,2006-09-28,33.88999938964844
+102700,TXN,2006-09-29,33.25
+102701,TXN,2006-10-02,32.959999084472656
+102702,TXN,2006-10-03,32.25
+102703,TXN,2006-10-04,32.15999984741211
+102704,TXN,2006-10-05,31.600000381469727
+102705,TXN,2006-10-06,31.309999465942383
+102706,TXN,2006-10-09,31.43000030517578
+102707,TXN,2006-10-10,31.229999542236328
+102708,TXN,2006-10-11,31.979999542236328
+102709,TXN,2006-10-12,32.4900016784668
+102710,TXN,2006-10-13,32.810001373291016
+102711,TXN,2006-10-16,33.060001373291016
+102712,TXN,2006-10-17,32.36000061035156
+102713,TXN,2006-10-18,31.56999969482422
+102714,TXN,2006-10-19,31.6200008392334
+102715,TXN,2006-10-20,31.3700008392334
+102716,TXN,2006-10-23,31.8799991607666
+102717,TXN,2006-10-24,30.520000457763672
+102718,TXN,2006-10-25,30.729999542236328
+102719,TXN,2006-10-26,30.700000762939453
+102720,TXN,2006-10-27,29.899999618530277
+102721,TXN,2006-10-30,30.15999984741211
+102722,TXN,2006-10-31,30.18000030517578
+102723,TXN,2006-11-01,29.96999931335449
+102724,TXN,2006-11-02,29.739999771118164
+102725,TXN,2006-11-03,29.56999969482422
+102726,TXN,2006-11-06,29.739999771118164
+102727,TXN,2006-11-07,29.739999771118164
+102728,TXN,2006-11-08,29.350000381469727
+102729,TXN,2006-11-09,28.65999984741211
+102730,TXN,2006-11-10,28.739999771118164
+102731,TXN,2006-11-13,28.959999084472656
+102732,TXN,2006-11-14,29.65999984741211
+102733,TXN,2006-11-15,30.170000076293945
+102734,TXN,2006-11-16,30.26000022888184
+102735,TXN,2006-11-17,30.040000915527344
+102736,TXN,2006-11-20,30.170000076293945
+102737,TXN,2006-11-21,29.670000076293945
+102738,TXN,2006-11-22,30.190000534057617
+102739,TXN,2006-11-24,30.020000457763672
+102740,TXN,2006-11-27,29.3799991607666
+102741,TXN,2006-11-28,29.520000457763672
+102742,TXN,2006-11-29,29.18000030517578
+102743,TXN,2006-11-30,29.549999237060547
+102744,TXN,2006-12-01,29.1299991607666
+102745,TXN,2006-12-04,29.63999938964844
+102746,TXN,2006-12-05,29.700000762939453
+102747,TXN,2006-12-06,30.06999969482422
+102748,TXN,2006-12-07,29.75
+102749,TXN,2006-12-08,29.399999618530277
+102750,TXN,2006-12-11,29.299999237060547
+102751,TXN,2006-12-12,29.770000457763672
+102752,TXN,2006-12-13,29.43000030517578
+102753,TXN,2006-12-14,29.93000030517578
+102754,TXN,2006-12-15,29.670000076293945
+102755,TXN,2006-12-18,29.6299991607666
+102756,TXN,2006-12-19,28.8700008392334
+102757,TXN,2006-12-20,29.100000381469727
+102758,TXN,2006-12-21,28.76000022888184
+102759,TXN,2006-12-22,28.549999237060547
+102760,TXN,2006-12-26,28.61000061035156
+102761,TXN,2006-12-27,28.959999084472656
+102762,TXN,2006-12-28,29.01000022888184
+102763,TXN,2006-12-29,28.799999237060547
+102764,TXN,2007-01-03,28.559999465942383
+102765,TXN,2007-01-04,29.100000381469727
+102766,TXN,2007-01-05,28.76000022888184
+102767,TXN,2007-01-08,28.899999618530277
+102768,TXN,2007-01-09,28.84000015258789
+102769,TXN,2007-01-10,29.32999992370605
+102770,TXN,2007-01-11,29.030000686645508
+102771,TXN,2007-01-12,29.059999465942383
+102772,TXN,2007-01-16,28.8799991607666
+102773,TXN,2007-01-17,29.1299991607666
+102774,TXN,2007-01-18,28.31999969482422
+102775,TXN,2007-01-19,28.38999938964844
+102776,TXN,2007-01-22,28.59000015258789
+102777,TXN,2007-01-23,29.600000381469727
+102778,TXN,2007-01-24,30.0
+102779,TXN,2007-01-25,30.46999931335449
+102780,TXN,2007-01-26,31.020000457763672
+102781,TXN,2007-01-29,30.940000534057617
+102782,TXN,2007-01-30,30.84000015258789
+102783,TXN,2007-01-31,31.190000534057617
+102784,TXN,2007-02-01,31.3700008392334
+102785,TXN,2007-02-02,31.38999938964844
+102786,TXN,2007-02-05,31.59000015258789
+102787,TXN,2007-02-06,31.21999931335449
+102788,TXN,2007-02-07,31.040000915527344
+102789,TXN,2007-02-08,31.07999992370605
+102790,TXN,2007-02-09,30.920000076293945
+102791,TXN,2007-02-12,30.51000022888184
+102792,TXN,2007-02-13,30.270000457763672
+102793,TXN,2007-02-14,30.950000762939453
+102794,TXN,2007-02-15,31.15999984741211
+102795,TXN,2007-02-16,30.780000686645508
+102796,TXN,2007-02-20,31.049999237060547
+102797,TXN,2007-02-21,30.979999542236328
+102798,TXN,2007-02-22,32.09000015258789
+102799,TXN,2007-02-23,32.209999084472656
+102800,TXN,2007-02-26,31.770000457763672
+102801,TXN,2007-02-27,30.670000076293945
+102802,TXN,2007-02-28,30.959999084472656
+102803,TXN,2007-03-01,30.790000915527344
+102804,TXN,2007-03-02,30.76000022888184
+102805,TXN,2007-03-05,30.899999618530277
+102806,TXN,2007-03-06,31.350000381469727
+102807,TXN,2007-03-07,31.13999938964844
+102808,TXN,2007-03-08,31.700000762939453
+102809,TXN,2007-03-09,32.459999084472656
+102810,TXN,2007-03-12,32.59000015258789
+102811,TXN,2007-03-13,31.739999771118164
+102812,TXN,2007-03-14,31.670000076293945
+102813,TXN,2007-03-15,31.56999969482422
+102814,TXN,2007-03-16,31.280000686645508
+102815,TXN,2007-03-19,31.21999931335449
+102816,TXN,2007-03-20,31.350000381469727
+102817,TXN,2007-03-21,31.700000762939453
+102818,TXN,2007-03-22,31.25
+102819,TXN,2007-03-23,31.36000061035156
+102820,TXN,2007-03-26,31.149999618530277
+102821,TXN,2007-03-27,31.21999931335449
+102822,TXN,2007-03-28,30.700000762939453
+102823,TXN,2007-03-29,30.38999938964844
+102824,TXN,2007-03-30,30.100000381469727
+102825,TXN,2007-04-02,29.899999618530277
+102826,TXN,2007-04-03,30.06999969482422
+102827,TXN,2007-04-04,30.600000381469727
+102828,TXN,2007-04-05,30.81999969482422
+102829,TXN,2007-04-09,30.81999969482422
+102830,TXN,2007-04-10,31.26000022888184
+102831,TXN,2007-04-11,30.780000686645508
+102832,TXN,2007-04-12,31.0
+102833,TXN,2007-04-13,30.82999992370605
+102834,TXN,2007-04-16,31.51000022888184
+102835,TXN,2007-04-17,31.309999465942383
+102836,TXN,2007-04-18,31.950000762939453
+102837,TXN,2007-04-19,32.4900016784668
+102838,TXN,2007-04-20,32.5
+102839,TXN,2007-04-23,32.40999984741211
+102840,TXN,2007-04-24,34.91999816894531
+102841,TXN,2007-04-25,35.34000015258789
+102842,TXN,2007-04-26,35.15999984741211
+102843,TXN,2007-04-27,34.83000183105469
+102844,TXN,2007-04-30,34.369998931884766
+102845,TXN,2007-05-01,34.84000015258789
+102846,TXN,2007-05-02,35.11000061035156
+102847,TXN,2007-05-03,35.09000015258789
+102848,TXN,2007-05-04,35.15999984741211
+102849,TXN,2007-05-07,35.20000076293945
+102850,TXN,2007-05-08,35.16999816894531
+102851,TXN,2007-05-09,36.83000183105469
+102852,TXN,2007-05-10,36.619998931884766
+102853,TXN,2007-05-11,36.70000076293945
+102854,TXN,2007-05-14,36.93000030517578
+102855,TXN,2007-05-15,36.66999816894531
+102856,TXN,2007-05-16,36.40999984741211
+102857,TXN,2007-05-17,35.939998626708984
+102858,TXN,2007-05-18,35.869998931884766
+102859,TXN,2007-05-21,35.54999923706055
+102860,TXN,2007-05-22,35.4900016784668
+102861,TXN,2007-05-23,35.0099983215332
+102862,TXN,2007-05-24,34.61000061035156
+102863,TXN,2007-05-25,34.88999938964844
+102864,TXN,2007-05-29,34.95000076293945
+102865,TXN,2007-05-30,35.0099983215332
+102866,TXN,2007-05-31,35.36000061035156
+102867,TXN,2007-06-01,35.91999816894531
+102868,TXN,2007-06-04,35.70000076293945
+102869,TXN,2007-06-05,35.209999084472656
+102870,TXN,2007-06-06,35.040000915527344
+102871,TXN,2007-06-07,34.38999938964844
+102872,TXN,2007-06-08,35.970001220703125
+102873,TXN,2007-06-11,35.790000915527344
+102874,TXN,2007-06-12,35.040000915527344
+102875,TXN,2007-06-13,35.84000015258789
+102876,TXN,2007-06-14,36.630001068115234
+102877,TXN,2007-06-15,36.86000061035156
+102878,TXN,2007-06-18,37.5
+102879,TXN,2007-06-19,36.970001220703125
+102880,TXN,2007-06-20,36.75
+102881,TXN,2007-06-21,37.47999954223633
+102882,TXN,2007-06-22,37.11000061035156
+102883,TXN,2007-06-25,37.06999969482422
+102884,TXN,2007-06-26,37.040000915527344
+102885,TXN,2007-06-27,37.77999877929688
+102886,TXN,2007-06-28,37.7400016784668
+102887,TXN,2007-06-29,37.630001068115234
+102888,TXN,2007-07-02,38.060001373291016
+102889,TXN,2007-07-03,38.20000076293945
+102890,TXN,2007-07-05,38.119998931884766
+102891,TXN,2007-07-06,38.34000015258789
+102892,TXN,2007-07-09,38.25
+102893,TXN,2007-07-10,38.11000061035156
+102894,TXN,2007-07-11,38.11000061035156
+102895,TXN,2007-07-12,38.75
+102896,TXN,2007-07-13,38.70000076293945
+102897,TXN,2007-07-16,39.06999969482422
+102898,TXN,2007-07-17,39.18000030517578
+102899,TXN,2007-07-18,38.52000045776367
+102900,TXN,2007-07-19,38.400001525878906
+102901,TXN,2007-07-20,38.0099983215332
+102902,TXN,2007-07-23,38.18000030517578
+102903,TXN,2007-07-24,36.459999084472656
+102904,TXN,2007-07-25,36.790000915527344
+102905,TXN,2007-07-26,35.970001220703125
+102906,TXN,2007-07-27,35.130001068115234
+102907,TXN,2007-07-30,35.95000076293945
+102908,TXN,2007-07-31,35.189998626708984
+102909,TXN,2007-08-01,35.11000061035156
+102910,TXN,2007-08-02,34.81999969482422
+102911,TXN,2007-08-03,33.7400016784668
+102912,TXN,2007-08-06,34.0099983215332
+102913,TXN,2007-08-07,34.0099983215332
+102914,TXN,2007-08-08,33.72999954223633
+102915,TXN,2007-08-09,33.130001068115234
+102916,TXN,2007-08-10,33.09000015258789
+102917,TXN,2007-08-13,33.16999816894531
+102918,TXN,2007-08-14,32.959999084472656
+102919,TXN,2007-08-15,32.31999969482422
+102920,TXN,2007-08-16,32.529998779296875
+102921,TXN,2007-08-17,33.09000015258789
+102922,TXN,2007-08-20,33.470001220703125
+102923,TXN,2007-08-21,33.68000030517578
+102924,TXN,2007-08-22,34.130001068115234
+102925,TXN,2007-08-23,34.150001525878906
+102926,TXN,2007-08-24,35.04999923706055
+102927,TXN,2007-08-27,34.459999084472656
+102928,TXN,2007-08-28,33.41999816894531
+102929,TXN,2007-08-29,34.290000915527344
+102930,TXN,2007-08-30,34.08000183105469
+102931,TXN,2007-08-31,34.2400016784668
+102932,TXN,2007-09-04,35.22999954223633
+102933,TXN,2007-09-05,35.400001525878906
+102934,TXN,2007-09-06,36.04999923706055
+102935,TXN,2007-09-07,35.29999923706055
+102936,TXN,2007-09-10,35.220001220703125
+102937,TXN,2007-09-11,35.720001220703125
+102938,TXN,2007-09-12,35.119998931884766
+102939,TXN,2007-09-13,34.900001525878906
+102940,TXN,2007-09-14,34.68000030517578
+102941,TXN,2007-09-17,34.58000183105469
+102942,TXN,2007-09-18,34.7400016784668
+102943,TXN,2007-09-19,35.220001220703125
+102944,TXN,2007-09-20,35.77000045776367
+102945,TXN,2007-09-21,36.619998931884766
+102946,TXN,2007-09-24,36.459999084472656
+102947,TXN,2007-09-25,36.2400016784668
+102948,TXN,2007-09-26,36.29999923706055
+102949,TXN,2007-09-27,36.790000915527344
+102950,TXN,2007-09-28,36.59000015258789
+102951,TXN,2007-10-01,36.810001373291016
+102952,TXN,2007-10-02,36.630001068115234
+102953,TXN,2007-10-03,36.11000061035156
+102954,TXN,2007-10-04,36.20000076293945
+102955,TXN,2007-10-05,36.540000915527344
+102956,TXN,2007-10-08,36.40999984741211
+102957,TXN,2007-10-09,36.59000015258789
+102958,TXN,2007-10-10,36.38999938964844
+102959,TXN,2007-10-11,35.22999954223633
+102960,TXN,2007-10-12,35.38999938964844
+102961,TXN,2007-10-15,34.41999816894531
+102962,TXN,2007-10-16,34.40999984741211
+102963,TXN,2007-10-17,35.029998779296875
+102964,TXN,2007-10-18,34.400001525878906
+102965,TXN,2007-10-19,33.91999816894531
+102966,TXN,2007-10-22,34.27000045776367
+102967,TXN,2007-10-23,31.43000030517578
+102968,TXN,2007-10-24,31.530000686645508
+102969,TXN,2007-10-25,31.32999992370605
+102970,TXN,2007-10-26,31.71999931335449
+102971,TXN,2007-10-29,32.189998626708984
+102972,TXN,2007-10-30,32.15999984741211
+102973,TXN,2007-10-31,32.599998474121094
+102974,TXN,2007-11-01,32.099998474121094
+102975,TXN,2007-11-02,32.11000061035156
+102976,TXN,2007-11-05,32.18000030517578
+102977,TXN,2007-11-06,33.220001220703125
+102978,TXN,2007-11-07,32.27000045776367
+102979,TXN,2007-11-08,31.979999542236328
+102980,TXN,2007-11-09,31.770000457763672
+102981,TXN,2007-11-12,31.38999938964844
+102982,TXN,2007-11-13,31.850000381469727
+102983,TXN,2007-11-14,31.06999969482422
+102984,TXN,2007-11-15,30.88999938964844
+102985,TXN,2007-11-16,31.739999771118164
+102986,TXN,2007-11-19,30.90999984741211
+102987,TXN,2007-11-20,30.959999084472656
+102988,TXN,2007-11-21,30.63999938964844
+102989,TXN,2007-11-23,30.90999984741211
+102990,TXN,2007-11-26,30.40999984741211
+102991,TXN,2007-11-27,30.709999084472656
+102992,TXN,2007-11-28,31.88999938964844
+102993,TXN,2007-11-29,31.86000061035156
+102994,TXN,2007-11-30,31.56999969482422
+102995,TXN,2007-12-03,31.56999969482422
+102996,TXN,2007-12-04,31.700000762939453
+102997,TXN,2007-12-05,32.380001068115234
+102998,TXN,2007-12-06,32.27000045776367
+102999,TXN,2007-12-07,32.47999954223633
+103000,TXN,2007-12-10,32.66999816894531
+103001,TXN,2007-12-11,32.93000030517578
+103002,TXN,2007-12-12,33.369998931884766
+103003,TXN,2007-12-13,33.4900016784668
+103004,TXN,2007-12-14,33.290000915527344
+103005,TXN,2007-12-17,33.209999084472656
+103006,TXN,2007-12-18,33.209999084472656
+103007,TXN,2007-12-19,33.040000915527344
+103008,TXN,2007-12-20,33.45000076293945
+103009,TXN,2007-12-21,33.79999923706055
+103010,TXN,2007-12-24,34.119998931884766
+103011,TXN,2007-12-26,34.099998474121094
+103012,TXN,2007-12-27,33.63999938964844
+103013,TXN,2007-12-28,33.4900016784668
+103014,TXN,2007-12-31,33.400001525878906
+103015,TXN,2008-01-02,32.349998474121094
+103016,TXN,2008-01-03,31.63999938964844
+103017,TXN,2008-01-04,30.530000686645508
+103018,TXN,2008-01-07,30.489999771118164
+103019,TXN,2008-01-08,30.5
+103020,TXN,2008-01-09,30.479999542236328
+103021,TXN,2008-01-10,30.43000030517578
+103022,TXN,2008-01-11,29.899999618530277
+103023,TXN,2008-01-14,30.399999618530277
+103024,TXN,2008-01-15,29.71999931335449
+103025,TXN,2008-01-16,29.5
+103026,TXN,2008-01-17,29.290000915527344
+103027,TXN,2008-01-18,29.459999084472656
+103028,TXN,2008-01-22,28.979999542236328
+103029,TXN,2008-01-23,30.299999237060547
+103030,TXN,2008-01-24,30.420000076293945
+103031,TXN,2008-01-25,29.790000915527344
+103032,TXN,2008-01-28,30.31999969482422
+103033,TXN,2008-01-29,30.3700008392334
+103034,TXN,2008-01-30,30.850000381469727
+103035,TXN,2008-01-31,30.950000762939453
+103036,TXN,2008-02-01,31.520000457763672
+103037,TXN,2008-02-04,31.15999984741211
+103038,TXN,2008-02-05,29.739999771118164
+103039,TXN,2008-02-06,29.489999771118164
+103040,TXN,2008-02-07,29.209999084472656
+103041,TXN,2008-02-08,29.600000381469727
+103042,TXN,2008-02-11,30.15999984741211
+103043,TXN,2008-02-12,30.309999465942383
+103044,TXN,2008-02-13,30.850000381469727
+103045,TXN,2008-02-14,30.21999931335449
+103046,TXN,2008-02-15,30.1299991607666
+103047,TXN,2008-02-19,29.799999237060547
+103048,TXN,2008-02-20,30.309999465942383
+103049,TXN,2008-02-21,29.959999084472656
+103050,TXN,2008-02-22,30.170000076293945
+103051,TXN,2008-02-25,30.3799991607666
+103052,TXN,2008-02-26,31.149999618530277
+103053,TXN,2008-02-27,31.420000076293945
+103054,TXN,2008-02-28,31.020000457763672
+103055,TXN,2008-02-29,29.959999084472656
+103056,TXN,2008-03-03,29.93000030517578
+103057,TXN,2008-03-04,29.270000457763672
+103058,TXN,2008-03-05,29.75
+103059,TXN,2008-03-06,29.200000762939453
+103060,TXN,2008-03-07,29.299999237060547
+103061,TXN,2008-03-10,29.649999618530277
+103062,TXN,2008-03-11,28.76000022888184
+103063,TXN,2008-03-12,28.3799991607666
+103064,TXN,2008-03-13,29.020000457763672
+103065,TXN,2008-03-14,28.209999084472656
+103066,TXN,2008-03-17,28.68000030517578
+103067,TXN,2008-03-18,29.479999542236328
+103068,TXN,2008-03-19,28.11000061035156
+103069,TXN,2008-03-20,28.280000686645508
+103070,TXN,2008-03-24,29.06999969482422
+103071,TXN,2008-03-25,29.290000915527344
+103072,TXN,2008-03-26,28.950000762939453
+103073,TXN,2008-03-27,28.59000015258789
+103074,TXN,2008-03-28,28.34000015258789
+103075,TXN,2008-03-31,28.270000457763672
+103076,TXN,2008-04-01,29.31999969482422
+103077,TXN,2008-04-02,29.540000915527344
+103078,TXN,2008-04-03,30.1299991607666
+103079,TXN,2008-04-04,29.88999938964844
+103080,TXN,2008-04-07,30.059999465942383
+103081,TXN,2008-04-08,29.209999084472656
+103082,TXN,2008-04-09,29.520000457763672
+103083,TXN,2008-04-10,30.06999969482422
+103084,TXN,2008-04-11,29.420000076293945
+103085,TXN,2008-04-14,28.71999931335449
+103086,TXN,2008-04-15,28.71999931335449
+103087,TXN,2008-04-16,29.61000061035156
+103088,TXN,2008-04-17,28.790000915527344
+103089,TXN,2008-04-18,29.600000381469727
+103090,TXN,2008-04-21,30.59000015258789
+103091,TXN,2008-04-22,28.81999969482422
+103092,TXN,2008-04-23,29.059999465942383
+103093,TXN,2008-04-24,29.600000381469727
+103094,TXN,2008-04-25,29.559999465942383
+103095,TXN,2008-04-28,29.36000061035156
+103096,TXN,2008-04-29,29.65999984741211
+103097,TXN,2008-04-30,29.15999984741211
+103098,TXN,2008-05-01,29.600000381469727
+103099,TXN,2008-05-02,29.700000762939453
+103100,TXN,2008-05-05,29.270000457763672
+103101,TXN,2008-05-06,29.63999938964844
+103102,TXN,2008-05-07,29.520000457763672
+103103,TXN,2008-05-08,29.770000457763672
+103104,TXN,2008-05-09,29.809999465942383
+103105,TXN,2008-05-12,29.93000030517578
+103106,TXN,2008-05-13,29.8799991607666
+103107,TXN,2008-05-14,30.450000762939453
+103108,TXN,2008-05-15,31.36000061035156
+103109,TXN,2008-05-16,31.790000915527344
+103110,TXN,2008-05-19,32.529998779296875
+103111,TXN,2008-05-20,32.16999816894531
+103112,TXN,2008-05-21,32.130001068115234
+103113,TXN,2008-05-22,31.82999992370605
+103114,TXN,2008-05-23,31.75
+103115,TXN,2008-05-27,32.34000015258789
+103116,TXN,2008-05-28,32.4900016784668
+103117,TXN,2008-05-29,32.70000076293945
+103118,TXN,2008-05-30,32.47999954223633
+103119,TXN,2008-06-02,32.119998931884766
+103120,TXN,2008-06-03,31.56999969482422
+103121,TXN,2008-06-04,31.96999931335449
+103122,TXN,2008-06-05,32.029998779296875
+103123,TXN,2008-06-06,31.239999771118164
+103124,TXN,2008-06-09,31.32999992370605
+103125,TXN,2008-06-10,30.420000076293945
+103126,TXN,2008-06-11,29.76000022888184
+103127,TXN,2008-06-12,29.549999237060547
+103128,TXN,2008-06-13,30.170000076293945
+103129,TXN,2008-06-16,30.18000030517578
+103130,TXN,2008-06-17,29.940000534057617
+103131,TXN,2008-06-18,29.3799991607666
+103132,TXN,2008-06-19,29.989999771118164
+103133,TXN,2008-06-20,29.399999618530277
+103134,TXN,2008-06-23,29.020000457763672
+103135,TXN,2008-06-24,29.030000686645508
+103136,TXN,2008-06-25,29.690000534057617
+103137,TXN,2008-06-26,28.709999084472656
+103138,TXN,2008-06-27,28.51000022888184
+103139,TXN,2008-06-30,28.15999984741211
+103140,TXN,2008-07-01,27.63999938964844
+103141,TXN,2008-07-02,27.200000762939453
+103142,TXN,2008-07-03,27.440000534057617
+103143,TXN,2008-07-07,27.43000030517578
+103144,TXN,2008-07-08,27.6200008392334
+103145,TXN,2008-07-09,26.739999771118164
+103146,TXN,2008-07-10,27.299999237060547
+103147,TXN,2008-07-11,27.5
+103148,TXN,2008-07-14,27.1200008392334
+103149,TXN,2008-07-15,27.07999992370605
+103150,TXN,2008-07-16,28.059999465942383
+103151,TXN,2008-07-17,29.1299991607666
+103152,TXN,2008-07-18,28.81999969482422
+103153,TXN,2008-07-21,28.520000457763672
+103154,TXN,2008-07-22,24.350000381469727
+103155,TXN,2008-07-23,25.020000457763672
+103156,TXN,2008-07-24,23.8799991607666
+103157,TXN,2008-07-25,24.0
+103158,TXN,2008-07-28,23.96999931335449
+103159,TXN,2008-07-29,24.290000915527344
+103160,TXN,2008-07-30,24.5
+103161,TXN,2008-07-31,24.3799991607666
+103162,TXN,2008-08-01,24.13999938964844
+103163,TXN,2008-08-04,24.149999618530277
+103164,TXN,2008-08-05,24.940000534057617
+103165,TXN,2008-08-06,25.01000022888184
+103166,TXN,2008-08-07,25.100000381469727
+103167,TXN,2008-08-08,25.739999771118164
+103168,TXN,2008-08-11,26.13999938964844
+103169,TXN,2008-08-12,26.399999618530277
+103170,TXN,2008-08-13,26.149999618530277
+103171,TXN,2008-08-14,25.770000457763672
+103172,TXN,2008-08-15,25.520000457763672
+103173,TXN,2008-08-18,25.239999771118164
+103174,TXN,2008-08-19,24.809999465942383
+103175,TXN,2008-08-20,24.399999618530277
+103176,TXN,2008-08-21,24.38999938964844
+103177,TXN,2008-08-22,24.649999618530277
+103178,TXN,2008-08-25,24.31999969482422
+103179,TXN,2008-08-26,24.25
+103180,TXN,2008-08-27,24.350000381469727
+103181,TXN,2008-08-28,24.690000534057617
+103182,TXN,2008-08-29,24.51000022888184
+103183,TXN,2008-09-02,24.43000030517578
+103184,TXN,2008-09-03,23.489999771118164
+103185,TXN,2008-09-04,22.399999618530277
+103186,TXN,2008-09-05,22.63999938964844
+103187,TXN,2008-09-08,22.3799991607666
+103188,TXN,2008-09-09,21.709999084472656
+103189,TXN,2008-09-10,21.850000381469727
+103190,TXN,2008-09-11,22.190000534057617
+103191,TXN,2008-09-12,22.149999618530277
+103192,TXN,2008-09-15,21.90999984741211
+103193,TXN,2008-09-16,22.59000015258789
+103194,TXN,2008-09-17,22.09000015258789
+103195,TXN,2008-09-18,22.75
+103196,TXN,2008-09-19,23.600000381469727
+103197,TXN,2008-09-22,22.709999084472656
+103198,TXN,2008-09-23,22.030000686645508
+103199,TXN,2008-09-24,22.11000061035156
+103200,TXN,2008-09-25,22.690000534057617
+103201,TXN,2008-09-26,23.26000022888184
+103202,TXN,2008-09-29,21.51000022888184
+103203,TXN,2008-09-30,21.5
+103204,TXN,2008-10-01,21.63999938964844
+103205,TXN,2008-10-02,20.65999984741211
+103206,TXN,2008-10-03,21.059999465942383
+103207,TXN,2008-10-06,20.63999938964844
+103208,TXN,2008-10-07,19.5
+103209,TXN,2008-10-08,19.34000015258789
+103210,TXN,2008-10-09,18.520000457763672
+103211,TXN,2008-10-10,19.15999984741211
+103212,TXN,2008-10-13,20.200000762939453
+103213,TXN,2008-10-14,18.850000381469727
+103214,TXN,2008-10-15,17.350000381469727
+103215,TXN,2008-10-16,17.6299991607666
+103216,TXN,2008-10-17,17.649999618530273
+103217,TXN,2008-10-20,17.979999542236328
+103218,TXN,2008-10-21,16.850000381469727
+103219,TXN,2008-10-22,16.280000686645508
+103220,TXN,2008-10-23,17.079999923706055
+103221,TXN,2008-10-24,16.950000762939453
+103222,TXN,2008-10-27,17.65999984741211
+103223,TXN,2008-10-28,19.479999542236328
+103224,TXN,2008-10-29,18.1299991607666
+103225,TXN,2008-10-30,19.1299991607666
+103226,TXN,2008-10-31,19.559999465942383
+103227,TXN,2008-11-03,18.90999984741211
+103228,TXN,2008-11-04,19.09000015258789
+103229,TXN,2008-11-05,18.280000686645508
+103230,TXN,2008-11-06,17.139999389648438
+103231,TXN,2008-11-07,17.219999313354492
+103232,TXN,2008-11-10,16.920000076293945
+103233,TXN,2008-11-11,16.889999389648438
+103234,TXN,2008-11-12,16.360000610351562
+103235,TXN,2008-11-13,17.389999389648438
+103236,TXN,2008-11-14,16.110000610351562
+103237,TXN,2008-11-17,15.90999984741211
+103238,TXN,2008-11-18,15.829999923706056
+103239,TXN,2008-11-19,14.630000114440918
+103240,TXN,2008-11-20,14.020000457763672
+103241,TXN,2008-11-21,14.670000076293944
+103242,TXN,2008-11-24,15.260000228881836
+103243,TXN,2008-11-25,14.579999923706056
+103244,TXN,2008-11-26,15.520000457763672
+103245,TXN,2008-11-28,15.56999969482422
+103246,TXN,2008-12-01,14.010000228881836
+103247,TXN,2008-12-02,14.640000343322754
+103248,TXN,2008-12-03,15.260000228881836
+103249,TXN,2008-12-04,14.470000267028809
+103250,TXN,2008-12-05,14.5600004196167
+103251,TXN,2008-12-08,14.81999969482422
+103252,TXN,2008-12-09,15.550000190734863
+103253,TXN,2008-12-10,15.729999542236328
+103254,TXN,2008-12-11,15.140000343322754
+103255,TXN,2008-12-12,15.59000015258789
+103256,TXN,2008-12-15,15.470000267028809
+103257,TXN,2008-12-16,16.290000915527344
+103258,TXN,2008-12-17,16.25
+103259,TXN,2008-12-18,15.0600004196167
+103260,TXN,2008-12-19,15.079999923706056
+103261,TXN,2008-12-22,14.710000038146973
+103262,TXN,2008-12-23,14.260000228881836
+103263,TXN,2008-12-24,14.449999809265137
+103264,TXN,2008-12-26,14.350000381469728
+103265,TXN,2008-12-29,14.670000076293944
+103266,TXN,2008-12-30,15.15999984741211
+103267,TXN,2008-12-31,15.520000457763672
+103268,TXN,2009-01-02,16.040000915527344
+103269,TXN,2009-01-05,15.859999656677246
+103270,TXN,2009-01-06,16.450000762939453
+103271,TXN,2009-01-07,15.579999923706056
+103272,TXN,2009-01-08,15.279999732971191
+103273,TXN,2009-01-09,14.960000038146973
+103274,TXN,2009-01-12,14.729999542236328
+103275,TXN,2009-01-13,14.84000015258789
+103276,TXN,2009-01-14,14.100000381469728
+103277,TXN,2009-01-15,14.539999961853027
+103278,TXN,2009-01-16,15.020000457763672
+103279,TXN,2009-01-20,14.40999984741211
+103280,TXN,2009-01-21,14.5600004196167
+103281,TXN,2009-01-22,14.359999656677246
+103282,TXN,2009-01-23,14.989999771118164
+103283,TXN,2009-01-26,14.770000457763672
+103284,TXN,2009-01-27,15.3100004196167
+103285,TXN,2009-01-28,15.5600004196167
+103286,TXN,2009-01-29,14.949999809265137
+103287,TXN,2009-01-30,14.949999809265137
+103288,TXN,2009-02-02,15.6899995803833
+103289,TXN,2009-02-03,16.020000457763672
+103290,TXN,2009-02-04,16.450000762939453
+103291,TXN,2009-02-05,16.84000015258789
+103292,TXN,2009-02-06,17.3799991607666
+103293,TXN,2009-02-09,17.299999237060547
+103294,TXN,2009-02-10,16.520000457763672
+103295,TXN,2009-02-11,16.229999542236328
+103296,TXN,2009-02-12,16.389999389648438
+103297,TXN,2009-02-13,16.950000762939453
+103298,TXN,2009-02-17,15.770000457763672
+103299,TXN,2009-02-18,15.850000381469728
+103300,TXN,2009-02-19,14.960000038146973
+103301,TXN,2009-02-20,15.039999961853027
+103302,TXN,2009-02-23,14.6899995803833
+103303,TXN,2009-02-24,15.289999961853027
+103304,TXN,2009-02-25,15.359999656677246
+103305,TXN,2009-02-26,14.640000343322754
+103306,TXN,2009-02-27,14.350000381469728
+103307,TXN,2009-03-02,13.770000457763672
+103308,TXN,2009-03-03,14.199999809265137
+103309,TXN,2009-03-04,14.850000381469728
+103310,TXN,2009-03-05,14.899999618530272
+103311,TXN,2009-03-06,14.710000038146973
+103312,TXN,2009-03-09,14.6899995803833
+103313,TXN,2009-03-10,15.65999984741211
+103314,TXN,2009-03-11,15.710000038146973
+103315,TXN,2009-03-12,15.9399995803833
+103316,TXN,2009-03-13,16.209999084472656
+103317,TXN,2009-03-16,15.710000038146973
+103318,TXN,2009-03-17,16.450000762939453
+103319,TXN,2009-03-18,16.8799991607666
+103320,TXN,2009-03-19,16.600000381469727
+103321,TXN,2009-03-20,15.779999732971191
+103322,TXN,2009-03-23,17.010000228881836
+103323,TXN,2009-03-24,16.649999618530273
+103324,TXN,2009-03-25,16.43000030517578
+103325,TXN,2009-03-26,17.360000610351562
+103326,TXN,2009-03-27,17.1200008392334
+103327,TXN,2009-03-30,16.420000076293945
+103328,TXN,2009-03-31,16.510000228881836
+103329,TXN,2009-04-01,16.25
+103330,TXN,2009-04-02,16.469999313354492
+103331,TXN,2009-04-03,16.959999084472656
+103332,TXN,2009-04-06,16.510000228881836
+103333,TXN,2009-04-07,16.360000610351562
+103334,TXN,2009-04-08,16.790000915527344
+103335,TXN,2009-04-09,17.239999771118164
+103336,TXN,2009-04-13,17.170000076293945
+103337,TXN,2009-04-14,17.329999923706055
+103338,TXN,2009-04-15,17.010000228881836
+103339,TXN,2009-04-16,17.799999237060547
+103340,TXN,2009-04-17,17.969999313354492
+103341,TXN,2009-04-20,17.31999969482422
+103342,TXN,2009-04-21,17.110000610351562
+103343,TXN,2009-04-22,17.649999618530273
+103344,TXN,2009-04-23,17.34000015258789
+103345,TXN,2009-04-24,17.8799991607666
+103346,TXN,2009-04-27,17.469999313354492
+103347,TXN,2009-04-28,17.0
+103348,TXN,2009-04-29,17.3799991607666
+103349,TXN,2009-04-30,18.059999465942383
+103350,TXN,2009-05-01,17.950000762939453
+103351,TXN,2009-05-04,18.36000061035156
+103352,TXN,2009-05-05,17.860000610351562
+103353,TXN,2009-05-06,18.309999465942383
+103354,TXN,2009-05-07,17.579999923706055
+103355,TXN,2009-05-08,17.299999237060547
+103356,TXN,2009-05-11,17.260000228881836
+103357,TXN,2009-05-12,16.829999923706055
+103358,TXN,2009-05-13,17.06999969482422
+103359,TXN,2009-05-14,17.540000915527344
+103360,TXN,2009-05-15,17.6299991607666
+103361,TXN,2009-05-18,17.899999618530273
+103362,TXN,2009-05-19,18.07999992370605
+103363,TXN,2009-05-20,18.399999618530277
+103364,TXN,2009-05-21,17.959999084472656
+103365,TXN,2009-05-22,18.5
+103366,TXN,2009-05-26,19.0
+103367,TXN,2009-05-27,18.979999542236328
+103368,TXN,2009-05-28,19.270000457763672
+103369,TXN,2009-05-29,19.399999618530277
+103370,TXN,2009-06-01,20.36000061035156
+103371,TXN,2009-06-02,20.09000015258789
+103372,TXN,2009-06-03,20.049999237060547
+103373,TXN,2009-06-04,20.07999992370605
+103374,TXN,2009-06-05,19.68000030517578
+103375,TXN,2009-06-08,19.770000457763672
+103376,TXN,2009-06-09,21.020000457763672
+103377,TXN,2009-06-10,20.959999084472656
+103378,TXN,2009-06-11,20.84000015258789
+103379,TXN,2009-06-12,20.790000915527344
+103380,TXN,2009-06-15,21.1299991607666
+103381,TXN,2009-06-16,20.729999542236328
+103382,TXN,2009-06-17,21.40999984741211
+103383,TXN,2009-06-18,21.32999992370605
+103384,TXN,2009-06-19,21.65999984741211
+103385,TXN,2009-06-22,20.96999931335449
+103386,TXN,2009-06-23,20.61000061035156
+103387,TXN,2009-06-24,20.979999542236328
+103388,TXN,2009-06-25,21.350000381469727
+103389,TXN,2009-06-26,21.450000762939453
+103390,TXN,2009-06-29,21.299999237060547
+103391,TXN,2009-06-30,21.299999237060547
+103392,TXN,2009-07-01,21.600000381469727
+103393,TXN,2009-07-02,21.299999237060547
+103394,TXN,2009-07-06,21.399999618530277
+103395,TXN,2009-07-07,20.770000457763672
+103396,TXN,2009-07-08,20.420000076293945
+103397,TXN,2009-07-09,20.440000534057617
+103398,TXN,2009-07-10,20.450000762939453
+103399,TXN,2009-07-13,20.850000381469727
+103400,TXN,2009-07-14,21.100000381469727
+103401,TXN,2009-07-15,21.88999938964844
+103402,TXN,2009-07-16,22.34000015258789
+103403,TXN,2009-07-17,23.01000022888184
+103404,TXN,2009-07-20,23.61000061035156
+103405,TXN,2009-07-21,23.06999969482422
+103406,TXN,2009-07-22,23.309999465942383
+103407,TXN,2009-07-23,23.81999969482422
+103408,TXN,2009-07-24,24.09000015258789
+103409,TXN,2009-07-27,24.01000022888184
+103410,TXN,2009-07-28,24.190000534057617
+103411,TXN,2009-07-29,24.13999938964844
+103412,TXN,2009-07-30,24.149999618530277
+103413,TXN,2009-07-31,24.049999237060547
+103414,TXN,2009-08-03,24.3700008392334
+103415,TXN,2009-08-04,24.600000381469727
+103416,TXN,2009-08-05,24.3799991607666
+103417,TXN,2009-08-06,24.299999237060547
+103418,TXN,2009-08-07,24.100000381469727
+103419,TXN,2009-08-10,23.649999618530277
+103420,TXN,2009-08-11,23.63999938964844
+103421,TXN,2009-08-12,23.8799991607666
+103422,TXN,2009-08-13,24.540000915527344
+103423,TXN,2009-08-14,23.959999084472656
+103424,TXN,2009-08-17,23.34000015258789
+103425,TXN,2009-08-18,23.84000015258789
+103426,TXN,2009-08-19,23.979999542236328
+103427,TXN,2009-08-20,24.11000061035156
+103428,TXN,2009-08-21,24.540000915527344
+103429,TXN,2009-08-24,24.200000762939453
+103430,TXN,2009-08-25,24.3799991607666
+103431,TXN,2009-08-26,24.459999084472656
+103432,TXN,2009-08-27,24.520000457763672
+103433,TXN,2009-08-28,24.96999931335449
+103434,TXN,2009-08-31,24.59000015258789
+103435,TXN,2009-09-01,24.309999465942383
+103436,TXN,2009-09-02,24.09000015258789
+103437,TXN,2009-09-03,24.31999969482422
+103438,TXN,2009-09-04,24.86000061035156
+103439,TXN,2009-09-08,25.059999465942383
+103440,TXN,2009-09-09,25.13999938964844
+103441,TXN,2009-09-10,25.0
+103442,TXN,2009-09-11,24.38999938964844
+103443,TXN,2009-09-14,24.76000022888184
+103444,TXN,2009-09-15,24.82999992370605
+103445,TXN,2009-09-16,24.1299991607666
+103446,TXN,2009-09-17,23.600000381469727
+103447,TXN,2009-09-18,24.059999465942383
+103448,TXN,2009-09-21,23.96999931335449
+103449,TXN,2009-09-22,23.76000022888184
+103450,TXN,2009-09-23,24.049999237060547
+103451,TXN,2009-09-24,23.56999969482422
+103452,TXN,2009-09-25,23.350000381469727
+103453,TXN,2009-09-28,23.90999984741211
+103454,TXN,2009-09-29,23.549999237060547
+103455,TXN,2009-09-30,23.690000534057617
+103456,TXN,2009-10-01,22.649999618530277
+103457,TXN,2009-10-02,22.489999771118164
+103458,TXN,2009-10-05,22.600000381469727
+103459,TXN,2009-10-06,23.100000381469727
+103460,TXN,2009-10-07,22.81999969482422
+103461,TXN,2009-10-08,22.530000686645508
+103462,TXN,2009-10-09,23.63999938964844
+103463,TXN,2009-10-12,23.799999237060547
+103464,TXN,2009-10-13,23.6200008392334
+103465,TXN,2009-10-14,23.6200008392334
+103466,TXN,2009-10-15,23.25
+103467,TXN,2009-10-16,22.75
+103468,TXN,2009-10-19,23.520000457763672
+103469,TXN,2009-10-20,23.65999984741211
+103470,TXN,2009-10-21,23.0
+103471,TXN,2009-10-22,23.8799991607666
+103472,TXN,2009-10-23,23.5
+103473,TXN,2009-10-26,23.700000762939453
+103474,TXN,2009-10-27,23.799999237060547
+103475,TXN,2009-10-28,23.440000534057617
+103476,TXN,2009-10-29,23.920000076293945
+103477,TXN,2009-10-30,23.450000762939453
+103478,TXN,2009-11-02,23.450000762939453
+103479,TXN,2009-11-03,23.46999931335449
+103480,TXN,2009-11-04,23.56999969482422
+103481,TXN,2009-11-05,24.18000030517578
+103482,TXN,2009-11-06,24.040000915527344
+103483,TXN,2009-11-09,24.6299991607666
+103484,TXN,2009-11-10,25.049999237060547
+103485,TXN,2009-11-11,25.32999992370605
+103486,TXN,2009-11-12,25.3700008392334
+103487,TXN,2009-11-13,25.440000534057617
+103488,TXN,2009-11-16,25.950000762939453
+103489,TXN,2009-11-17,25.8700008392334
+103490,TXN,2009-11-18,25.75
+103491,TXN,2009-11-19,24.8799991607666
+103492,TXN,2009-11-20,24.739999771118164
+103493,TXN,2009-11-23,25.13999938964844
+103494,TXN,2009-11-24,25.280000686645508
+103495,TXN,2009-11-25,25.420000076293945
+103496,TXN,2009-11-27,25.25
+103497,TXN,2009-11-30,25.290000915527344
+103498,TXN,2009-12-01,25.940000534057617
+103499,TXN,2009-12-02,25.959999084472656
+103500,TXN,2009-12-03,26.440000534057617
+103501,TXN,2009-12-04,26.850000381469727
+103502,TXN,2009-12-07,26.6200008392334
+103503,TXN,2009-12-08,26.32999992370605
+103504,TXN,2009-12-09,25.989999771118164
+103505,TXN,2009-12-10,25.940000534057617
+103506,TXN,2009-12-11,25.63999938964844
+103507,TXN,2009-12-14,25.979999542236328
+103508,TXN,2009-12-15,25.440000534057617
+103509,TXN,2009-12-16,25.57999992370605
+103510,TXN,2009-12-17,25.07999992370605
+103511,TXN,2009-12-18,25.459999084472656
+103512,TXN,2009-12-21,25.84000015258789
+103513,TXN,2009-12-22,25.63999938964844
+103514,TXN,2009-12-23,25.31999969482422
+103515,TXN,2009-12-24,25.82999992370605
+103516,TXN,2009-12-28,25.489999771118164
+103517,TXN,2009-12-29,25.3700008392334
+103518,TXN,2009-12-30,25.979999542236328
+103519,TXN,2009-12-31,26.059999465942383
+103520,TXN,2010-01-04,26.01000022888184
+103521,TXN,2010-01-05,25.86000061035156
+103522,TXN,2010-01-06,25.670000076293945
+103523,TXN,2010-01-07,25.75
+103524,TXN,2010-01-08,26.34000015258789
+103525,TXN,2010-01-11,26.0
+103526,TXN,2010-01-12,24.90999984741211
+103527,TXN,2010-01-13,25.020000457763672
+103528,TXN,2010-01-14,24.709999084472656
+103529,TXN,2010-01-15,24.5
+103530,TXN,2010-01-19,24.71999931335449
+103531,TXN,2010-01-20,24.549999237060547
+103532,TXN,2010-01-21,24.18000030517578
+103533,TXN,2010-01-22,23.11000061035156
+103534,TXN,2010-01-25,23.690000534057617
+103535,TXN,2010-01-26,23.350000381469727
+103536,TXN,2010-01-27,23.530000686645508
+103537,TXN,2010-01-28,23.049999237060547
+103538,TXN,2010-01-29,22.5
+103539,TXN,2010-02-01,23.049999237060547
+103540,TXN,2010-02-02,23.309999465942383
+103541,TXN,2010-02-03,23.200000762939453
+103542,TXN,2010-02-04,22.59000015258789
+103543,TXN,2010-02-05,22.96999931335449
+103544,TXN,2010-02-08,23.100000381469727
+103545,TXN,2010-02-09,23.3799991607666
+103546,TXN,2010-02-10,23.440000534057617
+103547,TXN,2010-02-11,23.770000457763672
+103548,TXN,2010-02-12,24.030000686645508
+103549,TXN,2010-02-16,24.790000915527344
+103550,TXN,2010-02-17,24.709999084472656
+103551,TXN,2010-02-18,24.82999992370605
+103552,TXN,2010-02-19,25.01000022888184
+103553,TXN,2010-02-22,24.729999542236328
+103554,TXN,2010-02-23,24.299999237060547
+103555,TXN,2010-02-24,24.75
+103556,TXN,2010-02-25,24.520000457763672
+103557,TXN,2010-02-26,24.3799991607666
+103558,TXN,2010-03-01,24.6299991607666
+103559,TXN,2010-03-02,24.479999542236328
+103560,TXN,2010-03-03,24.399999618530277
+103561,TXN,2010-03-04,24.670000076293945
+103562,TXN,2010-03-05,24.96999931335449
+103563,TXN,2010-03-08,24.690000534057617
+103564,TXN,2010-03-09,24.190000534057617
+103565,TXN,2010-03-10,24.59000015258789
+103566,TXN,2010-03-11,24.06999969482422
+103567,TXN,2010-03-12,24.0
+103568,TXN,2010-03-15,23.940000534057617
+103569,TXN,2010-03-16,24.68000030517578
+103570,TXN,2010-03-17,24.90999984741211
+103571,TXN,2010-03-18,24.71999931335449
+103572,TXN,2010-03-19,24.36000061035156
+103573,TXN,2010-03-22,24.729999542236328
+103574,TXN,2010-03-23,25.450000762939453
+103575,TXN,2010-03-24,24.790000915527344
+103576,TXN,2010-03-25,24.790000915527344
+103577,TXN,2010-03-26,24.75
+103578,TXN,2010-03-29,24.729999542236328
+103579,TXN,2010-03-30,24.61000061035156
+103580,TXN,2010-03-31,24.46999931335449
+103581,TXN,2010-04-01,24.6299991607666
+103582,TXN,2010-04-05,25.38999938964844
+103583,TXN,2010-04-06,25.049999237060547
+103584,TXN,2010-04-07,25.31999969482422
+103585,TXN,2010-04-08,24.71999931335449
+103586,TXN,2010-04-09,24.940000534057617
+103587,TXN,2010-04-12,25.690000534057617
+103588,TXN,2010-04-13,25.8700008392334
+103589,TXN,2010-04-14,26.899999618530277
+103590,TXN,2010-04-15,26.989999771118164
+103591,TXN,2010-04-16,26.57999992370605
+103592,TXN,2010-04-19,26.43000030517578
+103593,TXN,2010-04-20,26.649999618530277
+103594,TXN,2010-04-21,26.420000076293945
+103595,TXN,2010-04-22,26.5
+103596,TXN,2010-04-23,26.670000076293945
+103597,TXN,2010-04-26,27.15999984741211
+103598,TXN,2010-04-27,26.540000915527344
+103599,TXN,2010-04-28,26.399999618530277
+103600,TXN,2010-04-29,27.01000022888184
+103601,TXN,2010-04-30,26.01000022888184
+103602,TXN,2010-05-03,26.450000762939453
+103603,TXN,2010-05-04,25.739999771118164
+103604,TXN,2010-05-05,25.8700008392334
+103605,TXN,2010-05-06,25.06999969482422
+103606,TXN,2010-05-07,24.739999771118164
+103607,TXN,2010-05-10,25.81999969482422
+103608,TXN,2010-05-11,25.649999618530277
+103609,TXN,2010-05-12,26.100000381469727
+103610,TXN,2010-05-13,25.489999771118164
+103611,TXN,2010-05-14,24.8799991607666
+103612,TXN,2010-05-17,25.420000076293945
+103613,TXN,2010-05-18,24.540000915527344
+103614,TXN,2010-05-19,24.649999618530277
+103615,TXN,2010-05-20,24.26000022888184
+103616,TXN,2010-05-21,24.56999969482422
+103617,TXN,2010-05-24,24.239999771118164
+103618,TXN,2010-05-25,24.399999618530277
+103619,TXN,2010-05-26,24.13999938964844
+103620,TXN,2010-05-27,24.850000381469727
+103621,TXN,2010-05-28,24.420000076293945
+103622,TXN,2010-06-01,24.350000381469727
+103623,TXN,2010-06-02,24.76000022888184
+103624,TXN,2010-06-03,25.040000915527344
+103625,TXN,2010-06-04,24.18000030517578
+103626,TXN,2010-06-07,23.670000076293945
+103627,TXN,2010-06-08,23.8799991607666
+103628,TXN,2010-06-09,23.739999771118164
+103629,TXN,2010-06-10,24.530000686645508
+103630,TXN,2010-06-11,24.450000762939453
+103631,TXN,2010-06-14,24.56999969482422
+103632,TXN,2010-06-15,25.700000762939453
+103633,TXN,2010-06-16,25.420000076293945
+103634,TXN,2010-06-17,25.530000686645508
+103635,TXN,2010-06-18,25.450000762939453
+103636,TXN,2010-06-21,25.25
+103637,TXN,2010-06-22,24.75
+103638,TXN,2010-06-23,24.780000686645508
+103639,TXN,2010-06-24,24.280000686645508
+103640,TXN,2010-06-25,24.040000915527344
+103641,TXN,2010-06-28,24.36000061035156
+103642,TXN,2010-06-29,23.88999938964844
+103643,TXN,2010-06-30,23.280000686645508
+103644,TXN,2010-07-01,23.170000076293945
+103645,TXN,2010-07-02,23.11000061035156
+103646,TXN,2010-07-06,23.1200008392334
+103647,TXN,2010-07-07,24.25
+103648,TXN,2010-07-08,24.21999931335449
+103649,TXN,2010-07-09,24.479999542236328
+103650,TXN,2010-07-12,24.75
+103651,TXN,2010-07-13,25.38999938964844
+103652,TXN,2010-07-14,25.09000015258789
+103653,TXN,2010-07-15,25.399999618530277
+103654,TXN,2010-07-16,24.770000457763672
+103655,TXN,2010-07-19,25.549999237060547
+103656,TXN,2010-07-20,24.770000457763672
+103657,TXN,2010-07-21,24.5
+103658,TXN,2010-07-22,25.290000915527344
+103659,TXN,2010-07-23,25.3799991607666
+103660,TXN,2010-07-26,25.65999984741211
+103661,TXN,2010-07-27,25.57999992370605
+103662,TXN,2010-07-28,25.21999931335449
+103663,TXN,2010-07-29,24.8799991607666
+103664,TXN,2010-07-30,24.690000534057617
+103665,TXN,2010-08-02,25.11000061035156
+103666,TXN,2010-08-03,24.809999465942383
+103667,TXN,2010-08-04,25.18000030517578
+103668,TXN,2010-08-05,25.399999618530277
+103669,TXN,2010-08-06,25.459999084472656
+103670,TXN,2010-08-09,25.700000762939453
+103671,TXN,2010-08-10,25.350000381469727
+103672,TXN,2010-08-11,24.96999931335449
+103673,TXN,2010-08-12,24.40999984741211
+103674,TXN,2010-08-13,24.280000686645508
+103675,TXN,2010-08-16,24.530000686645508
+103676,TXN,2010-08-17,24.700000762939453
+103677,TXN,2010-08-18,24.90999984741211
+103678,TXN,2010-08-19,24.530000686645508
+103679,TXN,2010-08-20,24.700000762939453
+103680,TXN,2010-08-23,24.3700008392334
+103681,TXN,2010-08-24,24.270000457763672
+103682,TXN,2010-08-25,24.309999465942383
+103683,TXN,2010-08-26,23.82999992370605
+103684,TXN,2010-08-27,24.149999618530277
+103685,TXN,2010-08-30,23.25
+103686,TXN,2010-08-31,23.020000457763672
+103687,TXN,2010-09-01,23.75
+103688,TXN,2010-09-02,24.040000915527344
+103689,TXN,2010-09-03,24.32999992370605
+103690,TXN,2010-09-07,23.6200008392334
+103691,TXN,2010-09-08,23.68000030517578
+103692,TXN,2010-09-09,23.84000015258789
+103693,TXN,2010-09-10,23.700000762939453
+103694,TXN,2010-09-13,24.459999084472656
+103695,TXN,2010-09-14,24.690000534057617
+103696,TXN,2010-09-15,24.670000076293945
+103697,TXN,2010-09-16,24.979999542236328
+103698,TXN,2010-09-17,25.71999931335449
+103699,TXN,2010-09-20,25.86000061035156
+103700,TXN,2010-09-21,25.799999237060547
+103701,TXN,2010-09-22,25.440000534057617
+103702,TXN,2010-09-23,25.770000457763672
+103703,TXN,2010-09-24,26.93000030517578
+103704,TXN,2010-09-27,26.68000030517578
+103705,TXN,2010-09-28,27.059999465942383
+103706,TXN,2010-09-29,26.84000015258789
+103707,TXN,2010-09-30,27.13999938964844
+103708,TXN,2010-10-01,27.25
+103709,TXN,2010-10-04,27.209999084472656
+103710,TXN,2010-10-05,28.32999992370605
+103711,TXN,2010-10-06,28.309999465942383
+103712,TXN,2010-10-07,28.13999938964844
+103713,TXN,2010-10-08,28.729999542236328
+103714,TXN,2010-10-11,28.770000457763672
+103715,TXN,2010-10-12,28.68000030517578
+103716,TXN,2010-10-13,28.1200008392334
+103717,TXN,2010-10-14,28.309999465942383
+103718,TXN,2010-10-15,28.71999931335449
+103719,TXN,2010-10-18,28.36000061035156
+103720,TXN,2010-10-19,28.030000686645508
+103721,TXN,2010-10-20,28.09000015258789
+103722,TXN,2010-10-21,28.21999931335449
+103723,TXN,2010-10-22,28.65999984741211
+103724,TXN,2010-10-25,28.979999542236328
+103725,TXN,2010-10-26,28.8799991607666
+103726,TXN,2010-10-27,29.440000534057617
+103727,TXN,2010-10-28,29.239999771118164
+103728,TXN,2010-10-29,29.56999969482422
+103729,TXN,2010-11-01,29.440000534057617
+103730,TXN,2010-11-02,29.600000381469727
+103731,TXN,2010-11-03,30.0
+103732,TXN,2010-11-04,30.75
+103733,TXN,2010-11-05,31.46999931335449
+103734,TXN,2010-11-08,31.3799991607666
+103735,TXN,2010-11-09,31.34000015258789
+103736,TXN,2010-11-10,31.34000015258789
+103737,TXN,2010-11-11,30.799999237060547
+103738,TXN,2010-11-12,30.950000762939453
+103739,TXN,2010-11-15,30.850000381469727
+103740,TXN,2010-11-16,30.56999969482422
+103741,TXN,2010-11-17,30.90999984741211
+103742,TXN,2010-11-18,31.479999542236328
+103743,TXN,2010-11-19,31.940000534057617
+103744,TXN,2010-11-22,32.2400016784668
+103745,TXN,2010-11-23,31.979999542236328
+103746,TXN,2010-11-24,32.54999923706055
+103747,TXN,2010-11-26,32.20000076293945
+103748,TXN,2010-11-29,32.20000076293945
+103749,TXN,2010-11-30,31.799999237060547
+103750,TXN,2010-12-01,32.58000183105469
+103751,TXN,2010-12-02,32.849998474121094
+103752,TXN,2010-12-03,32.81999969482422
+103753,TXN,2010-12-06,32.95000076293945
+103754,TXN,2010-12-07,33.40999984741211
+103755,TXN,2010-12-08,33.75
+103756,TXN,2010-12-09,33.7400016784668
+103757,TXN,2010-12-10,32.79999923706055
+103758,TXN,2010-12-13,32.599998474121094
+103759,TXN,2010-12-14,32.79999923706055
+103760,TXN,2010-12-15,32.63999938964844
+103761,TXN,2010-12-16,32.619998931884766
+103762,TXN,2010-12-17,32.529998779296875
+103763,TXN,2010-12-20,32.33000183105469
+103764,TXN,2010-12-21,32.439998626708984
+103765,TXN,2010-12-22,32.470001220703125
+103766,TXN,2010-12-23,32.36000061035156
+103767,TXN,2010-12-27,32.380001068115234
+103768,TXN,2010-12-28,32.2400016784668
+103769,TXN,2010-12-29,32.5099983215332
+103770,TXN,2010-12-30,32.5
+103771,TXN,2010-12-31,32.5
+103772,TXN,2011-01-03,32.72999954223633
+103773,TXN,2011-01-04,32.66999816894531
+103774,TXN,2011-01-05,32.79999923706055
+103775,TXN,2011-01-06,33.25
+103776,TXN,2011-01-07,33.220001220703125
+103777,TXN,2011-01-10,33.380001068115234
+103778,TXN,2011-01-11,33.5
+103779,TXN,2011-01-12,33.65999984741211
+103780,TXN,2011-01-13,33.47999954223633
+103781,TXN,2011-01-14,34.040000915527344
+103782,TXN,2011-01-18,34.849998474121094
+103783,TXN,2011-01-19,34.15999984741211
+103784,TXN,2011-01-20,33.90999984741211
+103785,TXN,2011-01-21,33.90999984741211
+103786,TXN,2011-01-24,34.650001525878906
+103787,TXN,2011-01-25,33.97999954223633
+103788,TXN,2011-01-26,34.31999969482422
+103789,TXN,2011-01-27,34.630001068115234
+103790,TXN,2011-01-28,34.27000045776367
+103791,TXN,2011-01-31,33.90999984741211
+103792,TXN,2011-02-01,35.0
+103793,TXN,2011-02-02,35.119998931884766
+103794,TXN,2011-02-03,34.9900016784668
+103795,TXN,2011-02-04,35.439998626708984
+103796,TXN,2011-02-07,35.2599983215332
+103797,TXN,2011-02-08,35.279998779296875
+103798,TXN,2011-02-09,35.099998474121094
+103799,TXN,2011-02-10,35.189998626708984
+103800,TXN,2011-02-11,35.619998931884766
+103801,TXN,2011-02-14,35.83000183105469
+103802,TXN,2011-02-15,35.970001220703125
+103803,TXN,2011-02-16,36.04999923706055
+103804,TXN,2011-02-17,36.47999954223633
+103805,TXN,2011-02-18,36.22999954223633
+103806,TXN,2011-02-22,35.75
+103807,TXN,2011-02-23,35.400001525878906
+103808,TXN,2011-02-24,35.43000030517578
+103809,TXN,2011-02-25,35.619998931884766
+103810,TXN,2011-02-28,35.61000061035156
+103811,TXN,2011-03-01,35.0
+103812,TXN,2011-03-02,36.13999938964844
+103813,TXN,2011-03-03,36.560001373291016
+103814,TXN,2011-03-04,36.27000045776367
+103815,TXN,2011-03-07,35.47999954223633
+103816,TXN,2011-03-08,35.86000061035156
+103817,TXN,2011-03-09,34.7400016784668
+103818,TXN,2011-03-10,34.25
+103819,TXN,2011-03-11,34.38999938964844
+103820,TXN,2011-03-14,34.560001373291016
+103821,TXN,2011-03-15,33.900001525878906
+103822,TXN,2011-03-16,32.790000915527344
+103823,TXN,2011-03-17,33.06999969482422
+103824,TXN,2011-03-18,33.36000061035156
+103825,TXN,2011-03-21,33.68000030517578
+103826,TXN,2011-03-22,33.63999938964844
+103827,TXN,2011-03-23,34.209999084472656
+103828,TXN,2011-03-24,34.86000061035156
+103829,TXN,2011-03-25,34.63999938964844
+103830,TXN,2011-03-28,34.4900016784668
+103831,TXN,2011-03-29,34.959999084472656
+103832,TXN,2011-03-30,34.7400016784668
+103833,TXN,2011-03-31,34.560001373291016
+103834,TXN,2011-04-01,34.22999954223633
+103835,TXN,2011-04-04,34.11000061035156
+103836,TXN,2011-04-05,34.689998626708984
+103837,TXN,2011-04-06,34.86000061035156
+103838,TXN,2011-04-07,35.2400016784668
+103839,TXN,2011-04-08,35.16999816894531
+103840,TXN,2011-04-11,34.93000030517578
+103841,TXN,2011-04-12,34.13999938964844
+103842,TXN,2011-04-13,34.34000015258789
+103843,TXN,2011-04-14,34.709999084472656
+103844,TXN,2011-04-15,34.9900016784668
+103845,TXN,2011-04-18,34.790000915527344
+103846,TXN,2011-04-19,34.540000915527344
+103847,TXN,2011-04-20,35.130001068115234
+103848,TXN,2011-04-21,35.52000045776367
+103849,TXN,2011-04-25,35.41999816894531
+103850,TXN,2011-04-26,35.7400016784668
+103851,TXN,2011-04-27,35.900001525878906
+103852,TXN,2011-04-28,35.54999923706055
+103853,TXN,2011-04-29,35.529998779296875
+103854,TXN,2011-05-02,35.0099983215332
+103855,TXN,2011-05-03,34.79999923706055
+103856,TXN,2011-05-04,34.81999969482422
+103857,TXN,2011-05-05,35.02000045776367
+103858,TXN,2011-05-06,35.22999954223633
+103859,TXN,2011-05-09,35.34000015258789
+103860,TXN,2011-05-10,35.459999084472656
+103861,TXN,2011-05-11,34.900001525878906
+103862,TXN,2011-05-12,35.33000183105469
+103863,TXN,2011-05-13,35.18000030517578
+103864,TXN,2011-05-16,34.90999984741211
+103865,TXN,2011-05-17,34.439998626708984
+103866,TXN,2011-05-18,35.18000030517578
+103867,TXN,2011-05-19,34.970001220703125
+103868,TXN,2011-05-20,35.0
+103869,TXN,2011-05-23,34.25
+103870,TXN,2011-05-24,34.08000183105469
+103871,TXN,2011-05-25,34.279998779296875
+103872,TXN,2011-05-26,34.31999969482422
+103873,TXN,2011-05-27,34.720001220703125
+103874,TXN,2011-05-31,35.29999923706055
+103875,TXN,2011-06-01,33.95000076293945
+103876,TXN,2011-06-02,34.2400016784668
+103877,TXN,2011-06-03,33.5
+103878,TXN,2011-06-06,33.31999969482422
+103879,TXN,2011-06-07,33.27000045776367
+103880,TXN,2011-06-08,32.66999816894531
+103881,TXN,2011-06-09,32.90999984741211
+103882,TXN,2011-06-10,32.150001525878906
+103883,TXN,2011-06-13,31.739999771118164
+103884,TXN,2011-06-14,32.33000183105469
+103885,TXN,2011-06-15,31.59000015258789
+103886,TXN,2011-06-16,31.31999969482422
+103887,TXN,2011-06-17,31.239999771118164
+103888,TXN,2011-06-20,31.280000686645508
+103889,TXN,2011-06-21,32.029998779296875
+103890,TXN,2011-06-22,31.739999771118164
+103891,TXN,2011-06-23,32.119998931884766
+103892,TXN,2011-06-24,31.530000686645508
+103893,TXN,2011-06-27,31.739999771118164
+103894,TXN,2011-06-28,31.979999542236328
+103895,TXN,2011-06-29,31.8799991607666
+103896,TXN,2011-06-30,32.83000183105469
+103897,TXN,2011-07-01,33.52000045776367
+103898,TXN,2011-07-05,32.91999816894531
+103899,TXN,2011-07-06,32.849998474121094
+103900,TXN,2011-07-07,33.459999084472656
+103901,TXN,2011-07-08,32.880001068115234
+103902,TXN,2011-07-11,32.439998626708984
+103903,TXN,2011-07-12,31.25
+103904,TXN,2011-07-13,31.0
+103905,TXN,2011-07-14,30.71999931335449
+103906,TXN,2011-07-15,30.81999969482422
+103907,TXN,2011-07-18,30.479999542236328
+103908,TXN,2011-07-19,31.420000076293945
+103909,TXN,2011-07-20,31.21999931335449
+103910,TXN,2011-07-21,31.61000061035156
+103911,TXN,2011-07-22,31.780000686645508
+103912,TXN,2011-07-25,31.46999931335449
+103913,TXN,2011-07-26,31.56999969482422
+103914,TXN,2011-07-27,30.38999938964844
+103915,TXN,2011-07-28,30.1200008392334
+103916,TXN,2011-07-29,29.75
+103917,TXN,2011-08-01,29.88999938964844
+103918,TXN,2011-08-02,29.100000381469727
+103919,TXN,2011-08-03,29.299999237060547
+103920,TXN,2011-08-04,27.920000076293945
+103921,TXN,2011-08-05,27.190000534057617
+103922,TXN,2011-08-08,26.190000534057617
+103923,TXN,2011-08-09,27.09000015258789
+103924,TXN,2011-08-10,26.5
+103925,TXN,2011-08-11,27.299999237060547
+103926,TXN,2011-08-12,27.18000030517578
+103927,TXN,2011-08-15,27.489999771118164
+103928,TXN,2011-08-16,26.93000030517578
+103929,TXN,2011-08-17,26.93000030517578
+103930,TXN,2011-08-18,25.38999938964844
+103931,TXN,2011-08-19,24.81999969482422
+103932,TXN,2011-08-22,25.15999984741211
+103933,TXN,2011-08-23,26.239999771118164
+103934,TXN,2011-08-24,26.11000061035156
+103935,TXN,2011-08-25,25.309999465942383
+103936,TXN,2011-08-26,25.520000457763672
+103937,TXN,2011-08-29,26.15999984741211
+103938,TXN,2011-08-30,26.200000762939453
+103939,TXN,2011-08-31,26.209999084472656
+103940,TXN,2011-09-01,25.56999969482422
+103941,TXN,2011-09-02,25.07999992370605
+103942,TXN,2011-09-06,24.90999984741211
+103943,TXN,2011-09-07,25.88999938964844
+103944,TXN,2011-09-08,25.799999237060547
+103945,TXN,2011-09-09,26.07999992370605
+103946,TXN,2011-09-12,26.280000686645508
+103947,TXN,2011-09-13,26.649999618530277
+103948,TXN,2011-09-14,27.270000457763672
+103949,TXN,2011-09-15,27.709999084472656
+103950,TXN,2011-09-16,27.81999969482422
+103951,TXN,2011-09-19,27.700000762939453
+103952,TXN,2011-09-20,27.540000915527344
+103953,TXN,2011-09-21,26.8799991607666
+103954,TXN,2011-09-22,26.229999542236328
+103955,TXN,2011-09-23,27.21999931335449
+103956,TXN,2011-09-26,27.399999618530277
+103957,TXN,2011-09-27,28.030000686645508
+103958,TXN,2011-09-28,27.32999992370605
+103959,TXN,2011-09-29,27.190000534057617
+103960,TXN,2011-09-30,26.649999618530277
+103961,TXN,2011-10-03,26.459999084472656
+103962,TXN,2011-10-04,27.25
+103963,TXN,2011-10-05,28.200000762939453
+103964,TXN,2011-10-06,28.31999969482422
+103965,TXN,2011-10-07,28.950000762939453
+103966,TXN,2011-10-10,29.809999465942383
+103967,TXN,2011-10-11,29.6200008392334
+103968,TXN,2011-10-12,29.700000762939453
+103969,TXN,2011-10-13,30.399999618530277
+103970,TXN,2011-10-14,30.93000030517578
+103971,TXN,2011-10-17,30.209999084472656
+103972,TXN,2011-10-18,30.88999938964844
+103973,TXN,2011-10-19,30.25
+103974,TXN,2011-10-20,29.950000762939453
+103975,TXN,2011-10-21,30.459999084472656
+103976,TXN,2011-10-24,31.690000534057617
+103977,TXN,2011-10-25,30.96999931335449
+103978,TXN,2011-10-26,31.0
+103979,TXN,2011-10-27,31.81999969482422
+103980,TXN,2011-10-28,31.5
+103981,TXN,2011-10-31,30.729999542236328
+103982,TXN,2011-11-01,29.86000061035156
+103983,TXN,2011-11-02,30.059999465942383
+103984,TXN,2011-11-03,31.1200008392334
+103985,TXN,2011-11-04,31.790000915527344
+103986,TXN,2011-11-07,31.530000686645508
+103987,TXN,2011-11-08,31.549999237060547
+103988,TXN,2011-11-09,30.309999465942383
+103989,TXN,2011-11-10,30.61000061035156
+103990,TXN,2011-11-11,31.5
+103991,TXN,2011-11-14,31.15999984741211
+103992,TXN,2011-11-15,31.149999618530277
+103993,TXN,2011-11-16,31.459999084472656
+103994,TXN,2011-11-17,30.38999938964844
+103995,TXN,2011-11-18,30.049999237060547
+103996,TXN,2011-11-21,29.21999931335449
+103997,TXN,2011-11-22,28.690000534057617
+103998,TXN,2011-11-23,27.940000534057617
+103999,TXN,2011-11-25,27.790000915527344
+104000,TXN,2011-11-28,28.700000762939453
+104001,TXN,2011-11-29,28.63999938964844
+104002,TXN,2011-11-30,30.100000381469727
+104003,TXN,2011-12-01,30.209999084472656
+104004,TXN,2011-12-02,29.96999931335449
+104005,TXN,2011-12-05,30.229999542236328
+104006,TXN,2011-12-06,30.420000076293945
+104007,TXN,2011-12-07,30.670000076293945
+104008,TXN,2011-12-08,29.920000076293945
+104009,TXN,2011-12-09,29.940000534057617
+104010,TXN,2011-12-12,29.1299991607666
+104011,TXN,2011-12-13,28.40999984741211
+104012,TXN,2011-12-14,28.040000915527344
+104013,TXN,2011-12-15,28.51000022888184
+104014,TXN,2011-12-16,28.690000534057617
+104015,TXN,2011-12-19,27.950000762939453
+104016,TXN,2011-12-20,29.38999938964844
+104017,TXN,2011-12-21,28.559999465942383
+104018,TXN,2011-12-22,29.5
+104019,TXN,2011-12-23,29.729999542236328
+104020,TXN,2011-12-27,29.6299991607666
+104021,TXN,2011-12-28,29.06999969482422
+104022,TXN,2011-12-29,29.34000015258789
+104023,TXN,2011-12-30,29.11000061035156
+104024,TXN,2012-01-03,29.76000022888184
+104025,TXN,2012-01-04,29.56999969482422
+104026,TXN,2012-01-05,29.780000686645508
+104027,TXN,2012-01-06,29.780000686645508
+104028,TXN,2012-01-09,30.15999984741211
+104029,TXN,2012-01-10,30.670000076293945
+104030,TXN,2012-01-11,30.729999542236328
+104031,TXN,2012-01-12,31.3700008392334
+104032,TXN,2012-01-13,30.950000762939453
+104033,TXN,2012-01-17,31.06999969482422
+104034,TXN,2012-01-18,33.720001220703125
+104035,TXN,2012-01-19,33.81999969482422
+104036,TXN,2012-01-20,33.63999938964844
+104037,TXN,2012-01-23,33.189998626708984
+104038,TXN,2012-01-24,32.52000045776367
+104039,TXN,2012-01-25,32.79999923706055
+104040,TXN,2012-01-26,32.36000061035156
+104041,TXN,2012-01-27,32.61000061035156
+104042,TXN,2012-01-30,32.18000030517578
+104043,TXN,2012-01-31,32.380001068115234
+104044,TXN,2012-02-01,32.86000061035156
+104045,TXN,2012-02-02,33.060001373291016
+104046,TXN,2012-02-03,33.93000030517578
+104047,TXN,2012-02-06,33.61000061035156
+104048,TXN,2012-02-07,33.43000030517578
+104049,TXN,2012-02-08,33.849998474121094
+104050,TXN,2012-02-09,33.79999923706055
+104051,TXN,2012-02-10,33.36000061035156
+104052,TXN,2012-02-13,33.2599983215332
+104053,TXN,2012-02-14,33.220001220703125
+104054,TXN,2012-02-15,33.40999984741211
+104055,TXN,2012-02-16,33.90999984741211
+104056,TXN,2012-02-17,33.59000015258789
+104057,TXN,2012-02-21,33.279998779296875
+104058,TXN,2012-02-22,32.959999084472656
+104059,TXN,2012-02-23,33.31999969482422
+104060,TXN,2012-02-24,33.31999969482422
+104061,TXN,2012-02-27,33.11000061035156
+104062,TXN,2012-02-28,33.720001220703125
+104063,TXN,2012-02-29,33.349998474121094
+104064,TXN,2012-03-01,33.16999816894531
+104065,TXN,2012-03-02,32.81999969482422
+104066,TXN,2012-03-05,32.189998626708984
+104067,TXN,2012-03-06,32.119998931884766
+104068,TXN,2012-03-07,32.650001525878906
+104069,TXN,2012-03-08,32.599998474121094
+104070,TXN,2012-03-09,32.27000045776367
+104071,TXN,2012-03-12,31.90999984741211
+104072,TXN,2012-03-13,32.290000915527344
+104073,TXN,2012-03-14,32.0099983215332
+104074,TXN,2012-03-15,32.779998779296875
+104075,TXN,2012-03-16,33.02000045776367
+104076,TXN,2012-03-19,33.84000015258789
+104077,TXN,2012-03-20,33.58000183105469
+104078,TXN,2012-03-21,33.61000061035156
+104079,TXN,2012-03-22,33.43000030517578
+104080,TXN,2012-03-23,33.349998474121094
+104081,TXN,2012-03-26,33.9900016784668
+104082,TXN,2012-03-27,33.869998931884766
+104083,TXN,2012-03-28,33.33000183105469
+104084,TXN,2012-03-29,33.189998626708984
+104085,TXN,2012-03-30,33.61000061035156
+104086,TXN,2012-04-02,33.2599983215332
+104087,TXN,2012-04-03,32.599998474121094
+104088,TXN,2012-04-04,32.15999984741211
+104089,TXN,2012-04-05,32.459999084472656
+104090,TXN,2012-04-09,32.13999938964844
+104091,TXN,2012-04-10,31.690000534057617
+104092,TXN,2012-04-11,31.989999771118164
+104093,TXN,2012-04-12,32.5099983215332
+104094,TXN,2012-04-13,32.18000030517578
+104095,TXN,2012-04-16,32.20000076293945
+104096,TXN,2012-04-17,32.779998779296875
+104097,TXN,2012-04-18,32.720001220703125
+104098,TXN,2012-04-19,32.63999938964844
+104099,TXN,2012-04-20,32.470001220703125
+104100,TXN,2012-04-23,31.88999938964844
+104101,TXN,2012-04-24,31.36000061035156
+104102,TXN,2012-04-25,31.96999931335449
+104103,TXN,2012-04-26,31.950000762939453
+104104,TXN,2012-04-27,32.16999816894531
+104105,TXN,2012-04-30,31.940000534057617
+104106,TXN,2012-05-01,31.850000381469727
+104107,TXN,2012-05-02,32.09000015258789
+104108,TXN,2012-05-03,31.38999938964844
+104109,TXN,2012-05-04,30.59000015258789
+104110,TXN,2012-05-07,30.61000061035156
+104111,TXN,2012-05-08,30.6299991607666
+104112,TXN,2012-05-09,30.600000381469727
+104113,TXN,2012-05-10,30.780000686645508
+104114,TXN,2012-05-11,30.739999771118164
+104115,TXN,2012-05-14,30.6299991607666
+104116,TXN,2012-05-15,30.290000915527344
+104117,TXN,2012-05-16,29.959999084472656
+104118,TXN,2012-05-17,29.350000381469727
+104119,TXN,2012-05-18,28.729999542236328
+104120,TXN,2012-05-21,29.479999542236328
+104121,TXN,2012-05-22,29.36000061035156
+104122,TXN,2012-05-23,29.13999938964844
+104123,TXN,2012-05-24,28.88999938964844
+104124,TXN,2012-05-25,28.940000534057617
+104125,TXN,2012-05-29,29.36000061035156
+104126,TXN,2012-05-30,28.950000762939453
+104127,TXN,2012-05-31,28.479999542236328
+104128,TXN,2012-06-01,27.0
+104129,TXN,2012-06-04,27.09000015258789
+104130,TXN,2012-06-05,27.479999542236328
+104131,TXN,2012-06-06,28.600000381469727
+104132,TXN,2012-06-07,28.229999542236328
+104133,TXN,2012-06-08,28.520000457763672
+104134,TXN,2012-06-11,27.649999618530277
+104135,TXN,2012-06-12,28.239999771118164
+104136,TXN,2012-06-13,27.81999969482422
+104137,TXN,2012-06-14,27.729999542236328
+104138,TXN,2012-06-15,27.86000061035156
+104139,TXN,2012-06-18,28.020000457763672
+104140,TXN,2012-06-19,28.270000457763672
+104141,TXN,2012-06-20,28.540000915527344
+104142,TXN,2012-06-21,27.600000381469727
+104143,TXN,2012-06-22,28.049999237060547
+104144,TXN,2012-06-25,26.979999542236328
+104145,TXN,2012-06-26,27.030000686645508
+104146,TXN,2012-06-27,27.06999969482422
+104147,TXN,2012-06-28,26.8700008392334
+104148,TXN,2012-06-29,28.690000534057617
+104149,TXN,2012-07-02,28.280000686645508
+104150,TXN,2012-07-03,28.559999465942383
+104151,TXN,2012-07-05,28.40999984741211
+104152,TXN,2012-07-06,27.71999931335449
+104153,TXN,2012-07-09,27.40999984741211
+104154,TXN,2012-07-10,27.38999938964844
+104155,TXN,2012-07-11,27.299999237060547
+104156,TXN,2012-07-12,26.739999771118164
+104157,TXN,2012-07-13,27.020000457763672
+104158,TXN,2012-07-16,26.43000030517578
+104159,TXN,2012-07-17,26.59000015258789
+104160,TXN,2012-07-18,27.649999618530277
+104161,TXN,2012-07-19,28.040000915527344
+104162,TXN,2012-07-20,27.25
+104163,TXN,2012-07-23,26.81999969482422
+104164,TXN,2012-07-24,26.56999969482422
+104165,TXN,2012-07-25,26.6299991607666
+104166,TXN,2012-07-26,27.049999237060547
+104167,TXN,2012-07-27,27.34000015258789
+104168,TXN,2012-07-30,27.209999084472656
+104169,TXN,2012-07-31,27.239999771118164
+104170,TXN,2012-08-01,27.6299991607666
+104171,TXN,2012-08-02,27.25
+104172,TXN,2012-08-03,28.270000457763672
+104173,TXN,2012-08-06,28.239999771118164
+104174,TXN,2012-08-07,29.229999542236328
+104175,TXN,2012-08-08,29.36000061035156
+104176,TXN,2012-08-09,29.540000915527344
+104177,TXN,2012-08-10,29.75
+104178,TXN,2012-08-13,29.540000915527344
+104179,TXN,2012-08-14,29.479999542236328
+104180,TXN,2012-08-15,29.899999618530277
+104181,TXN,2012-08-16,30.270000457763672
+104182,TXN,2012-08-17,29.86000061035156
+104183,TXN,2012-08-20,29.530000686645508
+104184,TXN,2012-08-21,29.63999938964844
+104185,TXN,2012-08-22,29.3799991607666
+104186,TXN,2012-08-23,29.31999969482422
+104187,TXN,2012-08-24,29.559999465942383
+104188,TXN,2012-08-27,29.31999969482422
+104189,TXN,2012-08-28,29.239999771118164
+104190,TXN,2012-08-29,29.399999618530277
+104191,TXN,2012-08-30,29.01000022888184
+104192,TXN,2012-08-31,29.040000915527344
+104193,TXN,2012-09-04,28.790000915527344
+104194,TXN,2012-09-05,28.520000457763672
+104195,TXN,2012-09-06,29.559999465942383
+104196,TXN,2012-09-07,29.18000030517578
+104197,TXN,2012-09-10,28.670000076293945
+104198,TXN,2012-09-11,28.57999992370605
+104199,TXN,2012-09-12,28.59000015258789
+104200,TXN,2012-09-13,28.90999984741211
+104201,TXN,2012-09-14,29.559999465942383
+104202,TXN,2012-09-17,29.100000381469727
+104203,TXN,2012-09-18,28.65999984741211
+104204,TXN,2012-09-19,28.690000534057617
+104205,TXN,2012-09-20,28.850000381469727
+104206,TXN,2012-09-21,28.989999771118164
+104207,TXN,2012-09-24,28.68000030517578
+104208,TXN,2012-09-25,27.82999992370605
+104209,TXN,2012-09-26,27.56999969482422
+104210,TXN,2012-09-27,27.8799991607666
+104211,TXN,2012-09-28,27.559999465942383
+104212,TXN,2012-10-01,27.61000061035156
+104213,TXN,2012-10-02,27.61000061035156
+104214,TXN,2012-10-03,27.46999931335449
+104215,TXN,2012-10-04,27.90999984741211
+104216,TXN,2012-10-05,28.15999984741211
+104217,TXN,2012-10-08,27.989999771118164
+104218,TXN,2012-10-09,27.31999969482422
+104219,TXN,2012-10-10,27.170000076293945
+104220,TXN,2012-10-11,27.299999237060547
+104221,TXN,2012-10-12,27.280000686645508
+104222,TXN,2012-10-15,28.21999931335449
+104223,TXN,2012-10-16,28.729999542236328
+104224,TXN,2012-10-17,28.46999931335449
+104225,TXN,2012-10-18,28.76000022888184
+104226,TXN,2012-10-19,27.809999465942383
+104227,TXN,2012-10-22,27.790000915527344
+104228,TXN,2012-10-23,27.84000015258789
+104229,TXN,2012-10-24,27.700000762939453
+104230,TXN,2012-10-25,28.1299991607666
+104231,TXN,2012-10-26,28.920000076293945
+104232,TXN,2012-10-31,28.09000015258789
+104233,TXN,2012-11-01,29.209999084472656
+104234,TXN,2012-11-02,28.530000686645508
+104235,TXN,2012-11-05,29.46999931335449
+104236,TXN,2012-11-06,29.940000534057617
+104237,TXN,2012-11-07,29.290000915527344
+104238,TXN,2012-11-08,29.13999938964844
+104239,TXN,2012-11-09,29.51000022888184
+104240,TXN,2012-11-12,29.51000022888184
+104241,TXN,2012-11-13,29.3799991607666
+104242,TXN,2012-11-14,28.76000022888184
+104243,TXN,2012-11-15,28.790000915527344
+104244,TXN,2012-11-16,28.31999969482422
+104245,TXN,2012-11-19,28.899999618530277
+104246,TXN,2012-11-20,29.309999465942383
+104247,TXN,2012-11-21,29.200000762939453
+104248,TXN,2012-11-23,29.59000015258789
+104249,TXN,2012-11-26,29.6299991607666
+104250,TXN,2012-11-27,29.459999084472656
+104251,TXN,2012-11-28,29.780000686645508
+104252,TXN,2012-11-29,30.049999237060547
+104253,TXN,2012-11-30,29.46999931335449
+104254,TXN,2012-12-03,29.61000061035156
+104255,TXN,2012-12-04,29.61000061035156
+104256,TXN,2012-12-05,29.86000061035156
+104257,TXN,2012-12-06,29.809999465942383
+104258,TXN,2012-12-07,29.850000381469727
+104259,TXN,2012-12-10,29.81999969482422
+104260,TXN,2012-12-11,31.01000022888184
+104261,TXN,2012-12-12,31.059999465942383
+104262,TXN,2012-12-13,30.57999992370605
+104263,TXN,2012-12-14,30.799999237060547
+104264,TXN,2012-12-17,30.90999984741211
+104265,TXN,2012-12-18,31.34000015258789
+104266,TXN,2012-12-19,31.25
+104267,TXN,2012-12-20,31.280000686645508
+104268,TXN,2012-12-21,30.93000030517578
+104269,TXN,2012-12-24,30.93000030517578
+104270,TXN,2012-12-26,30.809999465942383
+104271,TXN,2012-12-27,30.739999771118164
+104272,TXN,2012-12-28,30.46999931335449
+104273,TXN,2012-12-31,30.88999938964844
+104274,TXN,2013-01-02,32.310001373291016
+104275,TXN,2013-01-03,31.88999938964844
+104276,TXN,2013-01-04,31.81999969482422
+104277,TXN,2013-01-07,31.920000076293945
+104278,TXN,2013-01-08,31.549999237060547
+104279,TXN,2013-01-09,32.0
+104280,TXN,2013-01-10,32.43000030517578
+104281,TXN,2013-01-11,32.41999816894531
+104282,TXN,2013-01-14,32.34000015258789
+104283,TXN,2013-01-15,32.279998779296875
+104284,TXN,2013-01-16,32.5099983215332
+104285,TXN,2013-01-17,33.150001525878906
+104286,TXN,2013-01-18,33.52000045776367
+104287,TXN,2013-01-22,33.459999084472656
+104288,TXN,2013-01-23,33.08000183105469
+104289,TXN,2013-01-24,33.09000015258789
+104290,TXN,2013-01-25,32.79999923706055
+104291,TXN,2013-01-28,33.040000915527344
+104292,TXN,2013-01-29,32.66999816894531
+104293,TXN,2013-01-30,32.81999969482422
+104294,TXN,2013-01-31,33.08000183105469
+104295,TXN,2013-02-01,33.720001220703125
+104296,TXN,2013-02-04,33.27000045776367
+104297,TXN,2013-02-05,33.75
+104298,TXN,2013-02-06,33.560001373291016
+104299,TXN,2013-02-07,33.41999816894531
+104300,TXN,2013-02-08,34.279998779296875
+104301,TXN,2013-02-11,33.689998626708984
+104302,TXN,2013-02-12,33.560001373291016
+104303,TXN,2013-02-13,33.720001220703125
+104304,TXN,2013-02-14,33.790000915527344
+104305,TXN,2013-02-15,33.59000015258789
+104306,TXN,2013-02-19,33.939998626708984
+104307,TXN,2013-02-20,33.060001373291016
+104308,TXN,2013-02-21,32.47999954223633
+104309,TXN,2013-02-22,34.18000030517578
+104310,TXN,2013-02-25,33.72999954223633
+104311,TXN,2013-02-26,33.7599983215332
+104312,TXN,2013-02-27,34.290000915527344
+104313,TXN,2013-02-28,34.43000030517578
+104314,TXN,2013-03-01,34.52000045776367
+104315,TXN,2013-03-04,34.560001373291016
+104316,TXN,2013-03-05,35.0
+104317,TXN,2013-03-06,35.13999938964844
+104318,TXN,2013-03-07,35.20000076293945
+104319,TXN,2013-03-08,35.290000915527344
+104320,TXN,2013-03-11,35.52000045776367
+104321,TXN,2013-03-12,35.619998931884766
+104322,TXN,2013-03-13,35.290000915527344
+104323,TXN,2013-03-14,35.380001068115234
+104324,TXN,2013-03-15,35.08000183105469
+104325,TXN,2013-03-18,34.619998931884766
+104326,TXN,2013-03-19,34.65999984741211
+104327,TXN,2013-03-20,35.060001373291016
+104328,TXN,2013-03-21,34.290000915527344
+104329,TXN,2013-03-22,34.459999084472656
+104330,TXN,2013-03-25,34.47999954223633
+104331,TXN,2013-03-26,35.099998474121094
+104332,TXN,2013-03-27,35.08000183105469
+104333,TXN,2013-03-28,35.47999954223633
+104334,TXN,2013-04-01,35.0099983215332
+104335,TXN,2013-04-02,34.77000045776367
+104336,TXN,2013-04-03,34.150001525878906
+104337,TXN,2013-04-04,34.4900016784668
+104338,TXN,2013-04-05,34.20000076293945
+104339,TXN,2013-04-08,35.06999969482422
+104340,TXN,2013-04-09,35.15999984741211
+104341,TXN,2013-04-10,35.7599983215332
+104342,TXN,2013-04-11,35.689998626708984
+104343,TXN,2013-04-12,35.849998474121094
+104344,TXN,2013-04-15,35.27000045776367
+104345,TXN,2013-04-16,35.7400016784668
+104346,TXN,2013-04-17,34.209999084472656
+104347,TXN,2013-04-18,33.91999816894531
+104348,TXN,2013-04-19,34.25
+104349,TXN,2013-04-22,34.810001373291016
+104350,TXN,2013-04-23,35.70000076293945
+104351,TXN,2013-04-24,36.0099983215332
+104352,TXN,2013-04-25,36.11000061035156
+104353,TXN,2013-04-26,35.7400016784668
+104354,TXN,2013-04-29,35.970001220703125
+104355,TXN,2013-04-30,36.209999084472656
+104356,TXN,2013-05-01,36.40999984741211
+104357,TXN,2013-05-02,36.70000076293945
+104358,TXN,2013-05-03,37.0099983215332
+104359,TXN,2013-05-06,37.040000915527344
+104360,TXN,2013-05-07,37.040000915527344
+104361,TXN,2013-05-08,37.09000015258789
+104362,TXN,2013-05-09,37.0099983215332
+104363,TXN,2013-05-10,37.040000915527344
+104364,TXN,2013-05-13,36.540000915527344
+104365,TXN,2013-05-14,36.5099983215332
+104366,TXN,2013-05-15,36.810001373291016
+104367,TXN,2013-05-16,36.59999847412109
+104368,TXN,2013-05-17,36.77000045776367
+104369,TXN,2013-05-20,36.630001068115234
+104370,TXN,2013-05-21,36.59999847412109
+104371,TXN,2013-05-22,36.0099983215332
+104372,TXN,2013-05-23,35.9900016784668
+104373,TXN,2013-05-24,35.9900016784668
+104374,TXN,2013-05-28,36.20000076293945
+104375,TXN,2013-05-29,36.09000015258789
+104376,TXN,2013-05-30,36.470001220703125
+104377,TXN,2013-05-31,35.90999984741211
+104378,TXN,2013-06-03,36.02999877929688
+104379,TXN,2013-06-04,36.63999938964844
+104380,TXN,2013-06-05,35.869998931884766
+104381,TXN,2013-06-06,35.66999816894531
+104382,TXN,2013-06-07,36.18000030517578
+104383,TXN,2013-06-10,36.619998931884766
+104384,TXN,2013-06-11,35.2599983215332
+104385,TXN,2013-06-12,34.790000915527344
+104386,TXN,2013-06-13,35.47999954223633
+104387,TXN,2013-06-14,35.47999954223633
+104388,TXN,2013-06-17,35.779998779296875
+104389,TXN,2013-06-18,36.119998931884766
+104390,TXN,2013-06-19,35.709999084472656
+104391,TXN,2013-06-20,34.630001068115234
+104392,TXN,2013-06-21,34.95000076293945
+104393,TXN,2013-06-24,34.189998626708984
+104394,TXN,2013-06-25,35.02000045776367
+104395,TXN,2013-06-26,34.959999084472656
+104396,TXN,2013-06-27,34.849998474121094
+104397,TXN,2013-06-28,34.849998474121094
+104398,TXN,2013-07-01,35.040000915527344
+104399,TXN,2013-07-02,35.130001068115234
+104400,TXN,2013-07-03,35.470001220703125
+104401,TXN,2013-07-05,36.0
+104402,TXN,2013-07-08,35.689998626708984
+104403,TXN,2013-07-09,36.2400016784668
+104404,TXN,2013-07-10,36.59000015258789
+104405,TXN,2013-07-11,37.16999816894531
+104406,TXN,2013-07-12,37.4900016784668
+104407,TXN,2013-07-15,37.790000915527344
+104408,TXN,2013-07-16,37.81999969482422
+104409,TXN,2013-07-17,37.900001525878906
+104410,TXN,2013-07-18,37.59999847412109
+104411,TXN,2013-07-19,37.2599983215332
+104412,TXN,2013-07-22,37.41999816894531
+104413,TXN,2013-07-23,38.93000030517578
+104414,TXN,2013-07-24,38.93000030517578
+104415,TXN,2013-07-25,39.25
+104416,TXN,2013-07-26,39.11000061035156
+104417,TXN,2013-07-29,38.59000015258789
+104418,TXN,2013-07-30,38.7599983215332
+104419,TXN,2013-07-31,39.18000030517578
+104420,TXN,2013-08-01,39.81999969482422
+104421,TXN,2013-08-02,39.93999862670898
+104422,TXN,2013-08-05,39.86000061035156
+104423,TXN,2013-08-06,39.72999954223633
+104424,TXN,2013-08-07,39.650001525878906
+104425,TXN,2013-08-08,39.650001525878906
+104426,TXN,2013-08-09,39.77999877929688
+104427,TXN,2013-08-12,39.709999084472656
+104428,TXN,2013-08-13,39.7599983215332
+104429,TXN,2013-08-14,39.16999816894531
+104430,TXN,2013-08-15,38.650001525878906
+104431,TXN,2013-08-16,38.7400016784668
+104432,TXN,2013-08-19,38.43999862670898
+104433,TXN,2013-08-20,38.75
+104434,TXN,2013-08-21,38.45000076293945
+104435,TXN,2013-08-22,38.81999969482422
+104436,TXN,2013-08-23,39.06999969482422
+104437,TXN,2013-08-26,39.18999862670898
+104438,TXN,2013-08-27,38.25
+104439,TXN,2013-08-28,38.43000030517578
+104440,TXN,2013-08-29,38.61000061035156
+104441,TXN,2013-08-30,38.20000076293945
+104442,TXN,2013-09-03,38.63999938964844
+104443,TXN,2013-09-04,39.369998931884766
+104444,TXN,2013-09-05,39.47999954223633
+104445,TXN,2013-09-06,39.18000030517578
+104446,TXN,2013-09-09,39.75
+104447,TXN,2013-09-10,40.310001373291016
+104448,TXN,2013-09-11,40.02999877929688
+104449,TXN,2013-09-12,39.90999984741211
+104450,TXN,2013-09-13,40.27999877929688
+104451,TXN,2013-09-16,40.45000076293945
+104452,TXN,2013-09-17,40.72999954223633
+104453,TXN,2013-09-18,40.84999847412109
+104454,TXN,2013-09-19,40.79999923706055
+104455,TXN,2013-09-20,40.52000045776367
+104456,TXN,2013-09-23,40.470001220703125
+104457,TXN,2013-09-24,40.310001373291016
+104458,TXN,2013-09-25,40.31999969482422
+104459,TXN,2013-09-26,40.380001068115234
+104460,TXN,2013-09-27,40.15999984741211
+104461,TXN,2013-09-30,40.290000915527344
+104462,TXN,2013-10-01,40.400001525878906
+104463,TXN,2013-10-02,40.2599983215332
+104464,TXN,2013-10-03,40.220001220703125
+104465,TXN,2013-10-04,39.93000030517578
+104466,TXN,2013-10-07,39.86000061035156
+104467,TXN,2013-10-08,39.2400016784668
+104468,TXN,2013-10-09,39.290000915527344
+104469,TXN,2013-10-10,40.119998931884766
+104470,TXN,2013-10-11,40.380001068115234
+104471,TXN,2013-10-14,40.54999923706055
+104472,TXN,2013-10-15,40.25
+104473,TXN,2013-10-16,40.75
+104474,TXN,2013-10-17,40.650001525878906
+104475,TXN,2013-10-18,40.709999084472656
+104476,TXN,2013-10-21,40.9900016784668
+104477,TXN,2013-10-22,40.27999877929688
+104478,TXN,2013-10-23,39.72999954223633
+104479,TXN,2013-10-24,39.880001068115234
+104480,TXN,2013-10-25,40.22999954223633
+104481,TXN,2013-10-28,41.0099983215332
+104482,TXN,2013-10-29,41.7599983215332
+104483,TXN,2013-10-30,41.720001220703125
+104484,TXN,2013-10-31,42.09000015258789
+104485,TXN,2013-11-01,42.02999877929688
+104486,TXN,2013-11-04,41.9900016784668
+104487,TXN,2013-11-05,41.900001525878906
+104488,TXN,2013-11-06,42.13999938964844
+104489,TXN,2013-11-07,41.650001525878906
+104490,TXN,2013-11-08,41.97999954223633
+104491,TXN,2013-11-11,41.790000915527344
+104492,TXN,2013-11-12,41.84999847412109
+104493,TXN,2013-11-13,42.38999938964844
+104494,TXN,2013-11-14,42.630001068115234
+104495,TXN,2013-11-15,42.54999923706055
+104496,TXN,2013-11-18,42.43999862670898
+104497,TXN,2013-11-19,42.150001525878906
+104498,TXN,2013-11-20,41.93000030517578
+104499,TXN,2013-11-21,42.43999862670898
+104500,TXN,2013-11-22,42.63999938964844
+104501,TXN,2013-11-25,42.54999923706055
+104502,TXN,2013-11-26,42.70000076293945
+104503,TXN,2013-11-27,42.52000045776367
+104504,TXN,2013-11-29,43.0
+104505,TXN,2013-12-02,42.810001373291016
+104506,TXN,2013-12-03,42.84000015258789
+104507,TXN,2013-12-04,42.43000030517578
+104508,TXN,2013-12-05,42.65999984741211
+104509,TXN,2013-12-06,43.4900016784668
+104510,TXN,2013-12-09,43.58000183105469
+104511,TXN,2013-12-10,43.40999984741211
+104512,TXN,2013-12-11,42.810001373291016
+104513,TXN,2013-12-12,42.41999816894531
+104514,TXN,2013-12-13,41.95000076293945
+104515,TXN,2013-12-16,42.290000915527344
+104516,TXN,2013-12-17,42.43000030517578
+104517,TXN,2013-12-18,43.09999847412109
+104518,TXN,2013-12-19,42.459999084472656
+104519,TXN,2013-12-20,42.84000015258789
+104520,TXN,2013-12-23,43.36000061035156
+104521,TXN,2013-12-24,43.43000030517578
+104522,TXN,2013-12-26,43.59000015258789
+104523,TXN,2013-12-27,43.66999816894531
+104524,TXN,2013-12-30,43.900001525878906
+104525,TXN,2013-12-31,43.90999984741211
+104526,TXN,2014-01-02,43.09999847412109
+104527,TXN,2014-01-03,43.290000915527344
+104528,TXN,2014-01-06,42.93000030517578
+104529,TXN,2014-01-07,42.70000076293945
+104530,TXN,2014-01-08,43.290000915527344
+104531,TXN,2014-01-09,43.060001373291016
+104532,TXN,2014-01-10,43.11000061035156
+104533,TXN,2014-01-13,42.2400016784668
+104534,TXN,2014-01-14,43.34000015258789
+104535,TXN,2014-01-15,43.540000915527344
+104536,TXN,2014-01-16,43.369998931884766
+104537,TXN,2014-01-17,43.45000076293945
+104538,TXN,2014-01-21,43.84999847412109
+104539,TXN,2014-01-22,44.61000061035156
+104540,TXN,2014-01-23,44.09000015258789
+104541,TXN,2014-01-24,42.95000076293945
+104542,TXN,2014-01-27,42.63999938964844
+104543,TXN,2014-01-28,42.900001525878906
+104544,TXN,2014-01-29,42.400001525878906
+104545,TXN,2014-01-30,42.68999862670898
+104546,TXN,2014-01-31,42.400001525878906
+104547,TXN,2014-02-03,41.5
+104548,TXN,2014-02-04,40.88999938964844
+104549,TXN,2014-02-05,40.970001220703125
+104550,TXN,2014-02-06,41.22999954223633
+104551,TXN,2014-02-07,41.95000076293945
+104552,TXN,2014-02-10,42.36000061035156
+104553,TXN,2014-02-11,43.130001068115234
+104554,TXN,2014-02-12,43.29999923706055
+104555,TXN,2014-02-13,43.7400016784668
+104556,TXN,2014-02-14,43.86000061035156
+104557,TXN,2014-02-18,44.0099983215332
+104558,TXN,2014-02-19,43.93000030517578
+104559,TXN,2014-02-20,44.20000076293945
+104560,TXN,2014-02-21,44.150001525878906
+104561,TXN,2014-02-24,44.45000076293945
+104562,TXN,2014-02-25,44.470001220703125
+104563,TXN,2014-02-26,44.630001068115234
+104564,TXN,2014-02-27,44.77999877929688
+104565,TXN,2014-02-28,44.959999084472656
+104566,TXN,2014-03-03,44.58000183105469
+104567,TXN,2014-03-04,45.2599983215332
+104568,TXN,2014-03-05,45.18000030517578
+104569,TXN,2014-03-06,45.68000030517578
+104570,TXN,2014-03-07,45.84999847412109
+104571,TXN,2014-03-10,45.869998931884766
+104572,TXN,2014-03-11,45.66999816894531
+104573,TXN,2014-03-12,46.43000030517578
+104574,TXN,2014-03-13,44.9900016784668
+104575,TXN,2014-03-14,44.310001373291016
+104576,TXN,2014-03-17,45.27000045776367
+104577,TXN,2014-03-18,45.400001525878906
+104578,TXN,2014-03-19,45.52000045776367
+104579,TXN,2014-03-20,46.95000076293945
+104580,TXN,2014-03-21,47.150001525878906
+104581,TXN,2014-03-24,46.56999969482422
+104582,TXN,2014-03-25,46.68999862670898
+104583,TXN,2014-03-26,46.38999938964844
+104584,TXN,2014-03-27,46.08000183105469
+104585,TXN,2014-03-28,46.63999938964844
+104586,TXN,2014-03-31,47.15999984741211
+104587,TXN,2014-04-01,47.52999877929688
+104588,TXN,2014-04-02,47.619998931884766
+104589,TXN,2014-04-03,47.68999862670898
+104590,TXN,2014-04-04,46.34000015258789
+104591,TXN,2014-04-07,46.25
+104592,TXN,2014-04-08,46.77000045776367
+104593,TXN,2014-04-09,47.2400016784668
+104594,TXN,2014-04-10,45.52999877929688
+104595,TXN,2014-04-11,44.97999954223633
+104596,TXN,2014-04-14,45.31999969482422
+104597,TXN,2014-04-15,45.810001373291016
+104598,TXN,2014-04-16,45.209999084472656
+104599,TXN,2014-04-17,45.83000183105469
+104600,TXN,2014-04-21,46.11000061035156
+104601,TXN,2014-04-22,46.59000015258789
+104602,TXN,2014-04-23,46.459999084472656
+104603,TXN,2014-04-24,48.470001220703125
+104604,TXN,2014-04-25,46.34000015258789
+104605,TXN,2014-04-28,45.45000076293945
+104606,TXN,2014-04-29,46.119998931884766
+104607,TXN,2014-04-30,45.45000076293945
+104608,TXN,2014-05-01,45.22999954223633
+104609,TXN,2014-05-02,45.77999877929688
+104610,TXN,2014-05-05,45.720001220703125
+104611,TXN,2014-05-06,45.380001068115234
+104612,TXN,2014-05-07,45.58000183105469
+104613,TXN,2014-05-08,46.11000061035156
+104614,TXN,2014-05-09,45.84000015258789
+104615,TXN,2014-05-12,46.95000076293945
+104616,TXN,2014-05-13,46.13999938964844
+104617,TXN,2014-05-14,45.61000061035156
+104618,TXN,2014-05-15,44.88999938964844
+104619,TXN,2014-05-16,44.9900016784668
+104620,TXN,2014-05-19,45.59999847412109
+104621,TXN,2014-05-20,45.709999084472656
+104622,TXN,2014-05-21,45.650001525878906
+104623,TXN,2014-05-22,46.13999938964844
+104624,TXN,2014-05-23,46.25
+104625,TXN,2014-05-27,46.34999847412109
+104626,TXN,2014-05-28,46.459999084472656
+104627,TXN,2014-05-29,46.65999984741211
+104628,TXN,2014-05-30,46.97999954223633
+104629,TXN,2014-06-02,46.9900016784668
+104630,TXN,2014-06-03,46.9900016784668
+104631,TXN,2014-06-04,46.84999847412109
+104632,TXN,2014-06-05,47.400001525878906
+104633,TXN,2014-06-06,47.5
+104634,TXN,2014-06-09,47.880001068115234
+104635,TXN,2014-06-10,47.970001220703125
+104636,TXN,2014-06-11,48.09000015258789
+104637,TXN,2014-06-12,48.13999938964844
+104638,TXN,2014-06-13,48.33000183105469
+104639,TXN,2014-06-16,48.130001068115234
+104640,TXN,2014-06-17,48.2599983215332
+104641,TXN,2014-06-18,47.869998931884766
+104642,TXN,2014-06-19,47.90999984741211
+104643,TXN,2014-06-20,47.93999862670898
+104644,TXN,2014-06-23,48.08000183105469
+104645,TXN,2014-06-24,47.709999084472656
+104646,TXN,2014-06-25,48.040000915527344
+104647,TXN,2014-06-26,47.790000915527344
+104648,TXN,2014-06-27,47.7599983215332
+104649,TXN,2014-06-30,47.790000915527344
+104650,TXN,2014-07-01,48.4900016784668
+104651,TXN,2014-07-02,48.5099983215332
+104652,TXN,2014-07-03,48.95000076293945
+104653,TXN,2014-07-07,48.91999816894531
+104654,TXN,2014-07-08,48.84999847412109
+104655,TXN,2014-07-09,49.27999877929688
+104656,TXN,2014-07-10,49.0
+104657,TXN,2014-07-11,49.290000915527344
+104658,TXN,2014-07-14,48.91999816894531
+104659,TXN,2014-07-15,48.65999984741211
+104660,TXN,2014-07-16,49.04999923706055
+104661,TXN,2014-07-17,48.150001525878906
+104662,TXN,2014-07-18,48.81999969482422
+104663,TXN,2014-07-21,49.16999816894531
+104664,TXN,2014-07-22,49.119998931884766
+104665,TXN,2014-07-23,48.20000076293945
+104666,TXN,2014-07-24,47.86000061035156
+104667,TXN,2014-07-25,46.81999969482422
+104668,TXN,2014-07-28,47.34999847412109
+104669,TXN,2014-07-29,46.77000045776367
+104670,TXN,2014-07-30,47.22999954223633
+104671,TXN,2014-07-31,46.25
+104672,TXN,2014-08-01,46.2400016784668
+104673,TXN,2014-08-04,46.38999938964844
+104674,TXN,2014-08-05,45.9900016784668
+104675,TXN,2014-08-06,46.16999816894531
+104676,TXN,2014-08-07,45.66999816894531
+104677,TXN,2014-08-08,46.33000183105469
+104678,TXN,2014-08-11,46.5
+104679,TXN,2014-08-12,46.66999816894531
+104680,TXN,2014-08-13,47.08000183105469
+104681,TXN,2014-08-14,47.2599983215332
+104682,TXN,2014-08-15,47.560001373291016
+104683,TXN,2014-08-18,47.560001373291016
+104684,TXN,2014-08-19,47.68999862670898
+104685,TXN,2014-08-20,47.880001068115234
+104686,TXN,2014-08-21,48.16999816894531
+104687,TXN,2014-08-22,48.02000045776367
+104688,TXN,2014-08-25,47.369998931884766
+104689,TXN,2014-08-26,47.4900016784668
+104690,TXN,2014-08-27,47.77999877929688
+104691,TXN,2014-08-28,48.02000045776367
+104692,TXN,2014-08-29,48.18000030517578
+104693,TXN,2014-09-02,47.90999984741211
+104694,TXN,2014-09-03,48.34999847412109
+104695,TXN,2014-09-04,48.25
+104696,TXN,2014-09-05,48.58000183105469
+104697,TXN,2014-09-08,48.4900016784668
+104698,TXN,2014-09-09,48.27999877929688
+104699,TXN,2014-09-10,47.9900016784668
+104700,TXN,2014-09-11,48.150001525878906
+104701,TXN,2014-09-12,47.83000183105469
+104702,TXN,2014-09-15,47.59000015258789
+104703,TXN,2014-09-16,47.91999816894531
+104704,TXN,2014-09-17,48.369998931884766
+104705,TXN,2014-09-18,48.97999954223633
+104706,TXN,2014-09-19,48.75
+104707,TXN,2014-09-22,48.65999984741211
+104708,TXN,2014-09-23,48.65999984741211
+104709,TXN,2014-09-24,48.810001373291016
+104710,TXN,2014-09-25,48.13999938964844
+104711,TXN,2014-09-26,48.33000183105469
+104712,TXN,2014-09-29,48.2599983215332
+104713,TXN,2014-09-30,47.68999862670898
+104714,TXN,2014-10-01,46.880001068115234
+104715,TXN,2014-10-02,46.84000015258789
+104716,TXN,2014-10-03,46.81999969482422
+104717,TXN,2014-10-06,46.630001068115234
+104718,TXN,2014-10-07,46.0099983215332
+104719,TXN,2014-10-08,46.93999862670898
+104720,TXN,2014-10-09,46.02000045776367
+104721,TXN,2014-10-10,42.7400016784668
+104722,TXN,2014-10-13,41.93000030517578
+104723,TXN,2014-10-14,42.310001373291016
+104724,TXN,2014-10-15,42.7599983215332
+104725,TXN,2014-10-16,43.59000015258789
+104726,TXN,2014-10-17,43.66999816894531
+104727,TXN,2014-10-20,44.40999984741211
+104728,TXN,2014-10-21,46.77000045776367
+104729,TXN,2014-10-22,46.619998931884766
+104730,TXN,2014-10-23,47.0
+104731,TXN,2014-10-24,47.56999969482422
+104732,TXN,2014-10-27,47.95000076293945
+104733,TXN,2014-10-28,48.5
+104734,TXN,2014-10-29,48.33000183105469
+104735,TXN,2014-10-30,47.52999877929688
+104736,TXN,2014-10-31,49.65999984741211
+104737,TXN,2014-11-03,50.08000183105469
+104738,TXN,2014-11-04,50.400001525878906
+104739,TXN,2014-11-05,51.130001068115234
+104740,TXN,2014-11-06,50.90999984741211
+104741,TXN,2014-11-07,50.900001525878906
+104742,TXN,2014-11-10,51.560001373291016
+104743,TXN,2014-11-11,51.31999969482422
+104744,TXN,2014-11-12,51.27999877929688
+104745,TXN,2014-11-13,51.18000030517578
+104746,TXN,2014-11-14,51.630001068115234
+104747,TXN,2014-11-17,51.54999923706055
+104748,TXN,2014-11-18,51.84000015258789
+104749,TXN,2014-11-19,51.93999862670898
+104750,TXN,2014-11-20,52.22999954223633
+104751,TXN,2014-11-21,52.560001373291016
+104752,TXN,2014-11-24,52.84999847412109
+104753,TXN,2014-11-25,52.43999862670898
+104754,TXN,2014-11-26,54.33000183105469
+104755,TXN,2014-11-28,54.41999816894531
+104756,TXN,2014-12-01,54.25
+104757,TXN,2014-12-02,54.560001373291016
+104758,TXN,2014-12-03,55.619998931884766
+104759,TXN,2014-12-04,55.40999984741211
+104760,TXN,2014-12-05,55.58000183105469
+104761,TXN,2014-12-08,55.08000183105469
+104762,TXN,2014-12-09,55.0099983215332
+104763,TXN,2014-12-10,54.09999847412109
+104764,TXN,2014-12-11,54.4900016784668
+104765,TXN,2014-12-12,53.11000061035156
+104766,TXN,2014-12-15,53.06999969482422
+104767,TXN,2014-12-16,52.470001220703125
+104768,TXN,2014-12-17,53.5
+104769,TXN,2014-12-18,54.470001220703125
+104770,TXN,2014-12-19,54.22999954223633
+104771,TXN,2014-12-22,54.81999969482422
+104772,TXN,2014-12-23,54.77999877929688
+104773,TXN,2014-12-24,54.86000061035156
+104774,TXN,2014-12-26,54.75
+104775,TXN,2014-12-29,54.459999084472656
+104776,TXN,2014-12-30,53.93000030517578
+104777,TXN,2014-12-31,53.470001220703125
+104778,TXN,2015-01-02,53.47999954223633
+104779,TXN,2015-01-05,52.650001525878906
+104780,TXN,2015-01-06,51.77999877929688
+104781,TXN,2015-01-07,52.709999084472656
+104782,TXN,2015-01-08,53.56999969482422
+104783,TXN,2015-01-09,53.59999847412109
+104784,TXN,2015-01-12,53.119998931884766
+104785,TXN,2015-01-13,52.790000915527344
+104786,TXN,2015-01-14,52.709999084472656
+104787,TXN,2015-01-15,52.38999938964844
+104788,TXN,2015-01-16,53.290000915527344
+104789,TXN,2015-01-20,53.810001373291016
+104790,TXN,2015-01-21,54.27999877929688
+104791,TXN,2015-01-22,54.970001220703125
+104792,TXN,2015-01-23,55.060001373291016
+104793,TXN,2015-01-26,55.04999923706055
+104794,TXN,2015-01-27,54.83000183105469
+104795,TXN,2015-01-28,53.93999862670898
+104796,TXN,2015-01-29,54.66999816894531
+104797,TXN,2015-01-30,53.45000076293945
+104798,TXN,2015-02-02,53.4900016784668
+104799,TXN,2015-02-03,54.43999862670898
+104800,TXN,2015-02-04,54.619998931884766
+104801,TXN,2015-02-05,55.310001373291016
+104802,TXN,2015-02-06,54.36000061035156
+104803,TXN,2015-02-09,54.27000045776367
+104804,TXN,2015-02-10,55.81999969482422
+104805,TXN,2015-02-11,56.0
+104806,TXN,2015-02-12,57.43999862670898
+104807,TXN,2015-02-13,57.970001220703125
+104808,TXN,2015-02-17,58.20000076293945
+104809,TXN,2015-02-18,57.93999862670898
+104810,TXN,2015-02-19,58.040000915527344
+104811,TXN,2015-02-20,58.52000045776367
+104812,TXN,2015-02-23,58.27000045776367
+104813,TXN,2015-02-24,58.959999084472656
+104814,TXN,2015-02-25,59.09999847412109
+104815,TXN,2015-02-26,59.41999816894531
+104816,TXN,2015-02-27,58.79999923706055
+104817,TXN,2015-03-02,59.93999862670898
+104818,TXN,2015-03-03,58.56999969482422
+104819,TXN,2015-03-04,58.31999969482422
+104820,TXN,2015-03-05,58.34000015258789
+104821,TXN,2015-03-06,57.63999938964844
+104822,TXN,2015-03-09,58.41999816894531
+104823,TXN,2015-03-10,57.09999847412109
+104824,TXN,2015-03-11,57.16999816894531
+104825,TXN,2015-03-12,57.220001220703125
+104826,TXN,2015-03-13,57.119998931884766
+104827,TXN,2015-03-16,58.33000183105469
+104828,TXN,2015-03-17,57.970001220703125
+104829,TXN,2015-03-18,58.29999923706055
+104830,TXN,2015-03-19,58.52999877929688
+104831,TXN,2015-03-20,59.27999877929688
+104832,TXN,2015-03-23,58.65999984741211
+104833,TXN,2015-03-24,58.43999862670898
+104834,TXN,2015-03-25,55.72999954223633
+104835,TXN,2015-03-26,55.79999923706055
+104836,TXN,2015-03-27,56.7599983215332
+104837,TXN,2015-03-30,58.0
+104838,TXN,2015-03-31,57.18999862670898
+104839,TXN,2015-04-01,56.540000915527344
+104840,TXN,2015-04-02,56.720001220703125
+104841,TXN,2015-04-06,56.810001373291016
+104842,TXN,2015-04-07,56.93999862670898
+104843,TXN,2015-04-08,56.970001220703125
+104844,TXN,2015-04-09,57.77999877929688
+104845,TXN,2015-04-10,57.70000076293945
+104846,TXN,2015-04-13,57.209999084472656
+104847,TXN,2015-04-14,56.75
+104848,TXN,2015-04-15,58.5
+104849,TXN,2015-04-16,58.40999984741211
+104850,TXN,2015-04-17,57.33000183105469
+104851,TXN,2015-04-20,58.16999816894531
+104852,TXN,2015-04-21,58.15999984741211
+104853,TXN,2015-04-22,58.72999954223633
+104854,TXN,2015-04-23,54.720001220703125
+104855,TXN,2015-04-24,54.72999954223633
+104856,TXN,2015-04-27,55.560001373291016
+104857,TXN,2015-04-28,55.09000015258789
+104858,TXN,2015-04-29,55.02000045776367
+104859,TXN,2015-04-30,54.209999084472656
+104860,TXN,2015-05-01,55.310001373291016
+104861,TXN,2015-05-04,55.29999923706055
+104862,TXN,2015-05-05,54.0099983215332
+104863,TXN,2015-05-06,53.70000076293945
+104864,TXN,2015-05-07,54.060001373291016
+104865,TXN,2015-05-08,54.70000076293945
+104866,TXN,2015-05-11,54.43999862670898
+104867,TXN,2015-05-12,54.16999816894531
+104868,TXN,2015-05-13,54.68999862670898
+104869,TXN,2015-05-14,55.61000061035156
+104870,TXN,2015-05-15,55.61000061035156
+104871,TXN,2015-05-18,55.790000915527344
+104872,TXN,2015-05-19,55.77999877929688
+104873,TXN,2015-05-20,55.630001068115234
+104874,TXN,2015-05-21,55.5
+104875,TXN,2015-05-22,55.369998931884766
+104876,TXN,2015-05-26,54.560001373291016
+104877,TXN,2015-05-27,55.970001220703125
+104878,TXN,2015-05-28,55.90999984741211
+104879,TXN,2015-05-29,55.91999816894531
+104880,TXN,2015-06-01,55.709999084472656
+104881,TXN,2015-06-02,55.25
+104882,TXN,2015-06-03,54.88999938964844
+104883,TXN,2015-06-04,53.97999954223633
+104884,TXN,2015-06-05,53.790000915527344
+104885,TXN,2015-06-08,52.81999969482422
+104886,TXN,2015-06-09,52.91999816894531
+104887,TXN,2015-06-10,54.18999862670898
+104888,TXN,2015-06-11,53.63999938964844
+104889,TXN,2015-06-12,53.0099983215332
+104890,TXN,2015-06-15,53.04999923706055
+104891,TXN,2015-06-16,53.09000015258789
+104892,TXN,2015-06-17,53.290000915527344
+104893,TXN,2015-06-18,54.220001220703125
+104894,TXN,2015-06-19,54.5099983215332
+104895,TXN,2015-06-22,55.5
+104896,TXN,2015-06-23,54.83000183105469
+104897,TXN,2015-06-24,53.9900016784668
+104898,TXN,2015-06-25,53.79999923706055
+104899,TXN,2015-06-26,52.900001525878906
+104900,TXN,2015-06-29,51.52000045776367
+104901,TXN,2015-06-30,51.5099983215332
+104902,TXN,2015-07-01,51.90999984741211
+104903,TXN,2015-07-02,51.970001220703125
+104904,TXN,2015-07-06,51.38999938964844
+104905,TXN,2015-07-07,51.209999084472656
+104906,TXN,2015-07-08,49.52999877929688
+104907,TXN,2015-07-09,48.11000061035156
+104908,TXN,2015-07-10,49.0099983215332
+104909,TXN,2015-07-13,49.33000183105469
+104910,TXN,2015-07-14,49.7599983215332
+104911,TXN,2015-07-15,49.4900016784668
+104912,TXN,2015-07-16,49.36000061035156
+104913,TXN,2015-07-17,49.36000061035156
+104914,TXN,2015-07-20,50.09000015258789
+104915,TXN,2015-07-21,50.22999954223633
+104916,TXN,2015-07-22,49.29999923706055
+104917,TXN,2015-07-23,50.5099983215332
+104918,TXN,2015-07-24,49.02999877929688
+104919,TXN,2015-07-27,49.02999877929688
+104920,TXN,2015-07-28,50.08000183105469
+104921,TXN,2015-07-29,49.959999084472656
+104922,TXN,2015-07-30,50.2400016784668
+104923,TXN,2015-07-31,49.97999954223633
+104924,TXN,2015-08-03,50.09000015258789
+104925,TXN,2015-08-04,49.84000015258789
+104926,TXN,2015-08-05,50.86000061035156
+104927,TXN,2015-08-06,50.25
+104928,TXN,2015-08-07,50.31999969482422
+104929,TXN,2015-08-10,52.08000183105469
+104930,TXN,2015-08-11,50.63999938964844
+104931,TXN,2015-08-12,51.11000061035156
+104932,TXN,2015-08-13,50.630001068115234
+104933,TXN,2015-08-14,50.63999938964844
+104934,TXN,2015-08-17,50.900001525878906
+104935,TXN,2015-08-18,49.90999984741211
+104936,TXN,2015-08-19,49.20000076293945
+104937,TXN,2015-08-20,47.43000030517578
+104938,TXN,2015-08-21,45.959999084472656
+104939,TXN,2015-08-24,44.88999938964844
+104940,TXN,2015-08-25,43.52000045776367
+104941,TXN,2015-08-26,45.40999984741211
+104942,TXN,2015-08-27,47.060001373291016
+104943,TXN,2015-08-28,47.9900016784668
+104944,TXN,2015-08-31,47.84000015258789
+104945,TXN,2015-09-01,46.34000015258789
+104946,TXN,2015-09-02,47.34999847412109
+104947,TXN,2015-09-03,47.459999084472656
+104948,TXN,2015-09-04,46.52999877929688
+104949,TXN,2015-09-08,48.68999862670898
+104950,TXN,2015-09-09,47.61000061035156
+104951,TXN,2015-09-10,47.40999984741211
+104952,TXN,2015-09-11,47.56999969482422
+104953,TXN,2015-09-14,47.83000183105469
+104954,TXN,2015-09-15,48.29999923706055
+104955,TXN,2015-09-16,48.70000076293945
+104956,TXN,2015-09-17,48.150001525878906
+104957,TXN,2015-09-18,47.79999923706055
+104958,TXN,2015-09-21,47.45000076293945
+104959,TXN,2015-09-22,46.61000061035156
+104960,TXN,2015-09-23,46.58000183105469
+104961,TXN,2015-09-24,46.75
+104962,TXN,2015-09-25,47.16999816894531
+104963,TXN,2015-09-28,46.95000076293945
+104964,TXN,2015-09-29,47.52999877929688
+104965,TXN,2015-09-30,49.52000045776367
+104966,TXN,2015-10-01,48.43999862670898
+104967,TXN,2015-10-02,48.77000045776367
+104968,TXN,2015-10-05,50.130001068115234
+104969,TXN,2015-10-06,50.459999084472656
+104970,TXN,2015-10-07,51.040000915527344
+104971,TXN,2015-10-08,51.52000045776367
+104972,TXN,2015-10-09,50.869998931884766
+104973,TXN,2015-10-12,51.34000015258789
+104974,TXN,2015-10-13,50.90999984741211
+104975,TXN,2015-10-14,52.650001525878906
+104976,TXN,2015-10-15,52.43000030517578
+104977,TXN,2015-10-16,52.56999969482422
+104978,TXN,2015-10-19,52.63999938964844
+104979,TXN,2015-10-20,52.43000030517578
+104980,TXN,2015-10-21,51.900001525878906
+104981,TXN,2015-10-22,58.09000015258789
+104982,TXN,2015-10-23,58.97999954223633
+104983,TXN,2015-10-26,58.810001373291016
+104984,TXN,2015-10-27,58.41999816894531
+104985,TXN,2015-10-28,58.66999816894531
+104986,TXN,2015-10-29,56.56999969482422
+104987,TXN,2015-10-30,56.720001220703125
+104988,TXN,2015-11-02,56.9900016784668
+104989,TXN,2015-11-03,57.150001525878906
+104990,TXN,2015-11-04,56.95000076293945
+104991,TXN,2015-11-05,57.400001525878906
+104992,TXN,2015-11-06,57.630001068115234
+104993,TXN,2015-11-09,57.209999084472656
+104994,TXN,2015-11-10,57.02999877929688
+104995,TXN,2015-11-11,57.59999847412109
+104996,TXN,2015-11-12,56.66999816894531
+104997,TXN,2015-11-13,56.130001068115234
+104998,TXN,2015-11-16,56.880001068115234
+104999,TXN,2015-11-17,57.06999969482422
+105000,TXN,2015-11-18,57.959999084472656
+105001,TXN,2015-11-19,57.95000076293945
+105002,TXN,2015-11-20,58.119998931884766
+105003,TXN,2015-11-23,57.34999847412109
+105004,TXN,2015-11-24,57.84999847412109
+105005,TXN,2015-11-25,57.27000045776367
+105006,TXN,2015-11-27,57.54999923706055
+105007,TXN,2015-11-30,58.119998931884766
+105008,TXN,2015-12-01,58.310001373291016
+105009,TXN,2015-12-02,57.54999923706055
+105010,TXN,2015-12-03,57.68999862670898
+105011,TXN,2015-12-04,58.880001068115234
+105012,TXN,2015-12-07,58.34999847412109
+105013,TXN,2015-12-08,57.66999816894531
+105014,TXN,2015-12-09,56.7599983215332
+105015,TXN,2015-12-10,56.93000030517578
+105016,TXN,2015-12-11,56.209999084472656
+105017,TXN,2015-12-14,56.220001220703125
+105018,TXN,2015-12-15,57.54999923706055
+105019,TXN,2015-12-16,58.06999969482422
+105020,TXN,2015-12-17,56.52999877929688
+105021,TXN,2015-12-18,54.93999862670898
+105022,TXN,2015-12-21,55.81999969482422
+105023,TXN,2015-12-22,55.61000061035156
+105024,TXN,2015-12-23,56.70000076293945
+105025,TXN,2015-12-24,56.75
+105026,TXN,2015-12-28,56.41999816894531
+105027,TXN,2015-12-29,57.02000045776367
+105028,TXN,2015-12-30,56.15999984741211
+105029,TXN,2015-12-31,54.810001373291016
+105030,TXN,2016-01-04,54.34000015258789
+105031,TXN,2016-01-05,53.77000045776367
+105032,TXN,2016-01-06,53.41999816894531
+105033,TXN,2016-01-07,51.70000076293945
+105034,TXN,2016-01-08,50.36000061035156
+105035,TXN,2016-01-11,51.209999084472656
+105036,TXN,2016-01-12,51.52999877929688
+105037,TXN,2016-01-13,49.81999969482422
+105038,TXN,2016-01-14,50.02999877929688
+105039,TXN,2016-01-15,48.02999877929688
+105040,TXN,2016-01-19,48.220001220703125
+105041,TXN,2016-01-20,49.0099983215332
+105042,TXN,2016-01-21,49.83000183105469
+105043,TXN,2016-01-22,50.29999923706055
+105044,TXN,2016-01-25,50.08000183105469
+105045,TXN,2016-01-26,50.70000076293945
+105046,TXN,2016-01-27,50.66999816894531
+105047,TXN,2016-01-28,51.130001068115234
+105048,TXN,2016-01-29,52.93000030517578
+105049,TXN,2016-02-01,52.83000183105469
+105050,TXN,2016-02-02,50.63999938964844
+105051,TXN,2016-02-03,50.25
+105052,TXN,2016-02-04,51.2599983215332
+105053,TXN,2016-02-05,49.880001068115234
+105054,TXN,2016-02-08,50.900001525878906
+105055,TXN,2016-02-09,50.68000030517578
+105056,TXN,2016-02-10,50.75
+105057,TXN,2016-02-11,50.380001068115234
+105058,TXN,2016-02-12,51.13999938964844
+105059,TXN,2016-02-16,52.540000915527344
+105060,TXN,2016-02-17,53.68999862670898
+105061,TXN,2016-02-18,53.060001373291016
+105062,TXN,2016-02-19,52.7599983215332
+105063,TXN,2016-02-22,53.29999923706055
+105064,TXN,2016-02-23,52.2400016784668
+105065,TXN,2016-02-24,52.459999084472656
+105066,TXN,2016-02-25,53.11000061035156
+105067,TXN,2016-02-26,53.29999923706055
+105068,TXN,2016-02-29,53.02000045776367
+105069,TXN,2016-03-01,54.220001220703125
+105070,TXN,2016-03-02,54.41999816894531
+105071,TXN,2016-03-03,54.869998931884766
+105072,TXN,2016-03-04,54.88999938964844
+105073,TXN,2016-03-07,55.4900016784668
+105074,TXN,2016-03-08,54.52999877929688
+105075,TXN,2016-03-09,54.75
+105076,TXN,2016-03-10,55.4900016784668
+105077,TXN,2016-03-11,56.060001373291016
+105078,TXN,2016-03-14,55.61000061035156
+105079,TXN,2016-03-15,55.72999954223633
+105080,TXN,2016-03-16,56.13999938964844
+105081,TXN,2016-03-17,56.59999847412109
+105082,TXN,2016-03-18,57.09000015258789
+105083,TXN,2016-03-21,57.02000045776367
+105084,TXN,2016-03-22,56.900001525878906
+105085,TXN,2016-03-23,56.59999847412109
+105086,TXN,2016-03-24,56.70000076293945
+105087,TXN,2016-03-28,56.52000045776367
+105088,TXN,2016-03-29,57.40999984741211
+105089,TXN,2016-03-30,58.369998931884766
+105090,TXN,2016-03-31,57.41999816894531
+105091,TXN,2016-04-01,57.93999862670898
+105092,TXN,2016-04-04,57.720001220703125
+105093,TXN,2016-04-05,57.709999084472656
+105094,TXN,2016-04-06,58.36000061035156
+105095,TXN,2016-04-07,57.150001525878906
+105096,TXN,2016-04-08,57.88999938964844
+105097,TXN,2016-04-11,57.81999969482422
+105098,TXN,2016-04-12,58.43999862670898
+105099,TXN,2016-04-13,59.16999816894531
+105100,TXN,2016-04-14,59.220001220703125
+105101,TXN,2016-04-15,58.93000030517578
+105102,TXN,2016-04-18,58.95000076293945
+105103,TXN,2016-04-19,58.41999816894531
+105104,TXN,2016-04-20,59.04999923706055
+105105,TXN,2016-04-21,58.86000061035156
+105106,TXN,2016-04-22,58.68000030517578
+105107,TXN,2016-04-25,59.02000045776367
+105108,TXN,2016-04-26,59.400001525878906
+105109,TXN,2016-04-27,59.91999816894531
+105110,TXN,2016-04-28,58.68999862670898
+105111,TXN,2016-04-29,57.040000915527344
+105112,TXN,2016-05-02,57.84999847412109
+105113,TXN,2016-05-03,57.20000076293945
+105114,TXN,2016-05-04,56.43000030517578
+105115,TXN,2016-05-05,56.63999938964844
+105116,TXN,2016-05-06,57.20000076293945
+105117,TXN,2016-05-09,56.90999984741211
+105118,TXN,2016-05-10,57.630001068115234
+105119,TXN,2016-05-11,57.630001068115234
+105120,TXN,2016-05-12,57.15999984741211
+105121,TXN,2016-05-13,57.119998931884766
+105122,TXN,2016-05-16,58.02000045776367
+105123,TXN,2016-05-17,57.43000030517578
+105124,TXN,2016-05-18,58.0099983215332
+105125,TXN,2016-05-19,57.22999954223633
+105126,TXN,2016-05-20,58.52999877929688
+105127,TXN,2016-05-23,58.72999954223633
+105128,TXN,2016-05-24,60.09000015258789
+105129,TXN,2016-05-25,60.43999862670898
+105130,TXN,2016-05-26,60.77000045776367
+105131,TXN,2016-05-27,61.02000045776367
+105132,TXN,2016-05-31,60.59999847412109
+105133,TXN,2016-06-01,61.06999969482422
+105134,TXN,2016-06-02,60.7599983215332
+105135,TXN,2016-06-03,60.52999877929688
+105136,TXN,2016-06-06,61.290000915527344
+105137,TXN,2016-06-07,61.560001373291016
+105138,TXN,2016-06-08,62.08000183105469
+105139,TXN,2016-06-09,62.13999938964844
+105140,TXN,2016-06-10,61.90999984741211
+105141,TXN,2016-06-13,61.52999877929688
+105142,TXN,2016-06-14,61.900001525878906
+105143,TXN,2016-06-15,61.68999862670898
+105144,TXN,2016-06-16,62.060001373291016
+105145,TXN,2016-06-17,61.619998931884766
+105146,TXN,2016-06-20,62.0099983215332
+105147,TXN,2016-06-21,62.040000915527344
+105148,TXN,2016-06-22,62.060001373291016
+105149,TXN,2016-06-23,63.29999923706055
+105150,TXN,2016-06-24,60.540000915527344
+105151,TXN,2016-06-27,59.06999969482422
+105152,TXN,2016-06-28,60.27000045776367
+105153,TXN,2016-06-29,61.25
+105154,TXN,2016-06-30,62.650001525878906
+105155,TXN,2016-07-01,62.11000061035156
+105156,TXN,2016-07-05,61.25
+105157,TXN,2016-07-06,61.060001373291016
+105158,TXN,2016-07-07,61.77000045776367
+105159,TXN,2016-07-08,63.27000045776367
+105160,TXN,2016-07-11,63.400001525878906
+105161,TXN,2016-07-12,64.37999725341797
+105162,TXN,2016-07-13,64.54000091552734
+105163,TXN,2016-07-14,64.80999755859375
+105164,TXN,2016-07-15,64.8499984741211
+105165,TXN,2016-07-18,65.19000244140625
+105166,TXN,2016-07-19,64.94000244140625
+105167,TXN,2016-07-20,65.44999694824219
+105168,TXN,2016-07-21,64.91000366210938
+105169,TXN,2016-07-22,65.48999786376953
+105170,TXN,2016-07-25,66.22000122070312
+105171,TXN,2016-07-26,71.41999816894531
+105172,TXN,2016-07-27,71.2699966430664
+105173,TXN,2016-07-28,70.2300033569336
+105174,TXN,2016-07-29,69.75
+105175,TXN,2016-08-01,69.87999725341797
+105176,TXN,2016-08-02,68.8499984741211
+105177,TXN,2016-08-03,68.87999725341797
+105178,TXN,2016-08-04,69.61000061035156
+105179,TXN,2016-08-05,70.1500015258789
+105180,TXN,2016-08-08,70.13999938964844
+105181,TXN,2016-08-09,70.25
+105182,TXN,2016-08-10,69.88999938964844
+105183,TXN,2016-08-11,70.0
+105184,TXN,2016-08-12,69.83999633789062
+105185,TXN,2016-08-15,70.33000183105469
+105186,TXN,2016-08-16,69.81999969482422
+105187,TXN,2016-08-17,69.81999969482422
+105188,TXN,2016-08-18,70.12999725341797
+105189,TXN,2016-08-19,70.2699966430664
+105190,TXN,2016-08-22,70.0
+105191,TXN,2016-08-23,69.9800033569336
+105192,TXN,2016-08-24,69.9000015258789
+105193,TXN,2016-08-25,69.81999969482422
+105194,TXN,2016-08-26,69.75
+105195,TXN,2016-08-29,69.9800033569336
+105196,TXN,2016-08-30,69.30999755859375
+105197,TXN,2016-08-31,69.54000091552734
+105198,TXN,2016-09-01,69.69999694824219
+105199,TXN,2016-09-02,69.68000030517578
+105200,TXN,2016-09-06,69.79000091552734
+105201,TXN,2016-09-07,69.48999786376953
+105202,TXN,2016-09-08,68.98999786376953
+105203,TXN,2016-09-09,66.66999816894531
+105204,TXN,2016-09-12,67.94000244140625
+105205,TXN,2016-09-13,67.44999694824219
+105206,TXN,2016-09-14,67.79000091552734
+105207,TXN,2016-09-15,69.22000122070312
+105208,TXN,2016-09-16,69.36000061035156
+105209,TXN,2016-09-19,69.54000091552734
+105210,TXN,2016-09-20,69.18000030517578
+105211,TXN,2016-09-21,69.55999755859375
+105212,TXN,2016-09-22,69.76000213623047
+105213,TXN,2016-09-23,68.9800033569336
+105214,TXN,2016-09-26,68.41999816894531
+105215,TXN,2016-09-27,69.44999694824219
+105216,TXN,2016-09-28,69.73999786376953
+105217,TXN,2016-09-29,69.83999633789062
+105218,TXN,2016-09-30,70.18000030517578
+105219,TXN,2016-10-03,69.66000366210938
+105220,TXN,2016-10-04,69.58999633789062
+105221,TXN,2016-10-05,70.5999984741211
+105222,TXN,2016-10-06,70.95999908447266
+105223,TXN,2016-10-07,70.87000274658203
+105224,TXN,2016-10-10,69.93000030517578
+105225,TXN,2016-10-11,68.76000213623047
+105226,TXN,2016-10-12,68.45999908447266
+105227,TXN,2016-10-13,67.7699966430664
+105228,TXN,2016-10-14,68.48999786376953
+105229,TXN,2016-10-17,68.41999816894531
+105230,TXN,2016-10-18,69.25
+105231,TXN,2016-10-19,69.48999786376953
+105232,TXN,2016-10-20,69.75
+105233,TXN,2016-10-21,69.97000122070312
+105234,TXN,2016-10-24,71.68000030517578
+105235,TXN,2016-10-25,71.19999694824219
+105236,TXN,2016-10-26,71.70999908447266
+105237,TXN,2016-10-27,70.7300033569336
+105238,TXN,2016-10-28,70.80000305175781
+105239,TXN,2016-10-31,70.8499984741211
+105240,TXN,2016-11-01,69.44000244140625
+105241,TXN,2016-11-02,68.83999633789062
+105242,TXN,2016-11-03,67.9000015258789
+105243,TXN,2016-11-04,67.5999984741211
+105244,TXN,2016-11-07,69.01000213623047
+105245,TXN,2016-11-08,69.83000183105469
+105246,TXN,2016-11-09,69.79000091552734
+105247,TXN,2016-11-10,69.13999938964844
+105248,TXN,2016-11-11,69.8499984741211
+105249,TXN,2016-11-14,70.0199966430664
+105250,TXN,2016-11-15,71.02999877929688
+105251,TXN,2016-11-16,71.19999694824219
+105252,TXN,2016-11-17,72.08000183105469
+105253,TXN,2016-11-18,72.5999984741211
+105254,TXN,2016-11-21,73.68000030517578
+105255,TXN,2016-11-22,74.4000015258789
+105256,TXN,2016-11-23,74.05999755859375
+105257,TXN,2016-11-25,74.43000030517578
+105258,TXN,2016-11-28,74.52999877929688
+105259,TXN,2016-11-29,74.4000015258789
+105260,TXN,2016-11-30,73.93000030517578
+105261,TXN,2016-12-01,70.41000366210938
+105262,TXN,2016-12-02,70.72000122070312
+105263,TXN,2016-12-05,70.51000213623047
+105264,TXN,2016-12-06,71.37000274658203
+105265,TXN,2016-12-07,72.19999694824219
+105266,TXN,2016-12-08,72.12999725341797
+105267,TXN,2016-12-09,71.98999786376953
+105268,TXN,2016-12-12,71.7300033569336
+105269,TXN,2016-12-13,73.19999694824219
+105270,TXN,2016-12-14,72.5
+105271,TXN,2016-12-15,73.44999694824219
+105272,TXN,2016-12-16,72.88999938964844
+105273,TXN,2016-12-19,73.56999969482422
+105274,TXN,2016-12-20,74.04000091552734
+105275,TXN,2016-12-21,74.16999816894531
+105276,TXN,2016-12-22,74.19999694824219
+105277,TXN,2016-12-23,74.37999725341797
+105278,TXN,2016-12-27,74.87000274658203
+105279,TXN,2016-12-28,74.05000305175781
+105280,TXN,2016-12-29,74.1500015258789
+105281,TXN,2016-12-30,72.97000122070312
+105282,TXN,2017-01-03,73.58000183105469
+105283,TXN,2017-01-04,73.48999786376953
+105284,TXN,2017-01-05,72.91999816894531
+105285,TXN,2017-01-06,74.1500015258789
+105286,TXN,2017-01-09,74.33999633789062
+105287,TXN,2017-01-10,74.5999984741211
+105288,TXN,2017-01-11,75.19999694824219
+105289,TXN,2017-01-12,74.8499984741211
+105290,TXN,2017-01-13,75.0
+105291,TXN,2017-01-17,74.48999786376953
+105292,TXN,2017-01-18,74.37999725341797
+105293,TXN,2017-01-19,73.87999725341797
+105294,TXN,2017-01-20,74.75
+105295,TXN,2017-01-23,75.7300033569336
+105296,TXN,2017-01-24,77.08000183105469
+105297,TXN,2017-01-25,78.58000183105469
+105298,TXN,2017-01-26,79.26000213623047
+105299,TXN,2017-01-27,78.02999877929688
+105300,TXN,2017-01-30,77.9000015258789
+105301,TXN,2017-01-31,75.54000091552734
+105302,TXN,2017-02-01,76.2699966430664
+105303,TXN,2017-02-02,75.88999938964844
+105304,TXN,2017-02-03,76.5
+105305,TXN,2017-02-06,76.22000122070312
+105306,TXN,2017-02-07,76.18000030517578
+105307,TXN,2017-02-08,75.94999694824219
+105308,TXN,2017-02-09,75.30000305175781
+105309,TXN,2017-02-10,75.16000366210938
+105310,TXN,2017-02-13,75.5199966430664
+105311,TXN,2017-02-14,75.63999938964844
+105312,TXN,2017-02-15,75.66999816894531
+105313,TXN,2017-02-16,76.25
+105314,TXN,2017-02-17,76.44000244140625
+105315,TXN,2017-02-21,77.08000183105469
+105316,TXN,2017-02-22,77.2300033569336
+105317,TXN,2017-02-23,77.13999938964844
+105318,TXN,2017-02-24,77.23999786376953
+105319,TXN,2017-02-27,77.19000244140625
+105320,TXN,2017-02-28,76.62000274658203
+105321,TXN,2017-03-01,78.1500015258789
+105322,TXN,2017-03-02,78.08000183105469
+105323,TXN,2017-03-03,77.86000061035156
+105324,TXN,2017-03-06,78.30999755859375
+105325,TXN,2017-03-07,79.12000274658203
+105326,TXN,2017-03-08,79.33999633789062
+105327,TXN,2017-03-09,79.12999725341797
+105328,TXN,2017-03-10,80.33000183105469
+105329,TXN,2017-03-13,81.0199966430664
+105330,TXN,2017-03-14,81.08999633789062
+105331,TXN,2017-03-15,81.81999969482422
+105332,TXN,2017-03-16,81.70999908447266
+105333,TXN,2017-03-17,82.19999694824219
+105334,TXN,2017-03-20,81.58999633789062
+105335,TXN,2017-03-21,79.75
+105336,TXN,2017-03-22,80.69000244140625
+105337,TXN,2017-03-23,80.66999816894531
+105338,TXN,2017-03-24,80.58999633789062
+105339,TXN,2017-03-27,80.52999877929688
+105340,TXN,2017-03-28,80.61000061035156
+105341,TXN,2017-03-29,80.48999786376953
+105342,TXN,2017-03-30,81.04000091552734
+105343,TXN,2017-03-31,80.55999755859375
+105344,TXN,2017-04-03,80.36000061035156
+105345,TXN,2017-04-04,80.5999984741211
+105346,TXN,2017-04-05,80.08000183105469
+105347,TXN,2017-04-06,80.0999984741211
+105348,TXN,2017-04-07,80.52999877929688
+105349,TXN,2017-04-10,80.12999725341797
+105350,TXN,2017-04-11,79.41000366210938
+105351,TXN,2017-04-12,78.4800033569336
+105352,TXN,2017-04-13,77.83999633789062
+105353,TXN,2017-04-17,78.72000122070312
+105354,TXN,2017-04-18,79.61000061035156
+105355,TXN,2017-04-19,79.37000274658203
+105356,TXN,2017-04-20,80.76000213623047
+105357,TXN,2017-04-21,79.80999755859375
+105358,TXN,2017-04-24,81.08000183105469
+105359,TXN,2017-04-25,82.36000061035156
+105360,TXN,2017-04-26,81.11000061035156
+105361,TXN,2017-04-27,80.80000305175781
+105362,TXN,2017-04-28,79.18000030517578
+105363,TXN,2017-05-01,79.29000091552734
+105364,TXN,2017-05-02,79.25
+105365,TXN,2017-05-03,79.7699966430664
+105366,TXN,2017-05-04,79.30000305175781
+105367,TXN,2017-05-05,79.62999725341797
+105368,TXN,2017-05-08,79.45999908447266
+105369,TXN,2017-05-09,79.44999694824219
+105370,TXN,2017-05-10,80.48999786376953
+105371,TXN,2017-05-11,80.4000015258789
+105372,TXN,2017-05-12,80.69000244140625
+105373,TXN,2017-05-15,81.55000305175781
+105374,TXN,2017-05-16,82.2699966430664
+105375,TXN,2017-05-17,78.68000030517578
+105376,TXN,2017-05-18,79.2300033569336
+105377,TXN,2017-05-19,80.30000305175781
+105378,TXN,2017-05-22,80.37000274658203
+105379,TXN,2017-05-23,79.69000244140625
+105380,TXN,2017-05-24,80.05000305175781
+105381,TXN,2017-05-25,80.79000091552734
+105382,TXN,2017-05-26,81.12000274658203
+105383,TXN,2017-05-30,81.97000122070312
+105384,TXN,2017-05-31,82.48999786376953
+105385,TXN,2017-06-01,81.48999786376953
+105386,TXN,2017-06-02,81.62999725341797
+105387,TXN,2017-06-05,81.88999938964844
+105388,TXN,2017-06-06,82.22000122070312
+105389,TXN,2017-06-07,82.88999938964844
+105390,TXN,2017-06-08,84.33999633789062
+105391,TXN,2017-06-09,80.9000015258789
+105392,TXN,2017-06-12,81.05000305175781
+105393,TXN,2017-06-13,80.98999786376953
+105394,TXN,2017-06-14,80.16000366210938
+105395,TXN,2017-06-15,80.08000183105469
+105396,TXN,2017-06-16,79.69999694824219
+105397,TXN,2017-06-19,81.41999816894531
+105398,TXN,2017-06-20,79.56999969482422
+105399,TXN,2017-06-21,79.66999816894531
+105400,TXN,2017-06-22,79.05000305175781
+105401,TXN,2017-06-23,79.58000183105469
+105402,TXN,2017-06-26,78.30999755859375
+105403,TXN,2017-06-27,76.94999694824219
+105404,TXN,2017-06-28,78.05999755859375
+105405,TXN,2017-06-29,76.9000015258789
+105406,TXN,2017-06-30,76.93000030517578
+105407,TXN,2017-07-03,76.41000366210938
+105408,TXN,2017-07-05,76.91000366210938
+105409,TXN,2017-07-06,76.86000061035156
+105410,TXN,2017-07-07,78.4800033569336
+105411,TXN,2017-07-10,78.77999877929688
+105412,TXN,2017-07-11,79.04000091552734
+105413,TXN,2017-07-12,80.5199966430664
+105414,TXN,2017-07-13,80.54000091552734
+105415,TXN,2017-07-14,82.0
+105416,TXN,2017-07-17,81.66000366210938
+105417,TXN,2017-07-18,82.16000366210938
+105418,TXN,2017-07-19,82.16000366210938
+105419,TXN,2017-07-20,82.69000244140625
+105420,TXN,2017-07-21,81.69999694824219
+105421,TXN,2017-07-24,80.91999816894531
+105422,TXN,2017-07-25,81.38999938964844
+105423,TXN,2017-07-26,82.52999877929688
+105424,TXN,2017-07-27,80.97000122070312
+105425,TXN,2017-07-28,80.70999908447266
+105426,TXN,2017-07-31,81.37999725341797
+105427,TXN,2017-08-01,81.70999908447266
+105428,TXN,2017-08-02,81.30999755859375
+105429,TXN,2017-08-03,81.36000061035156
+105430,TXN,2017-08-04,81.43000030517578
+105431,TXN,2017-08-07,82.16999816894531
+105432,TXN,2017-08-08,82.44999694824219
+105433,TXN,2017-08-09,82.27999877929688
+105434,TXN,2017-08-10,80.36000061035156
+105435,TXN,2017-08-11,80.88999938964844
+105436,TXN,2017-08-14,82.05000305175781
+105437,TXN,2017-08-15,81.94999694824219
+105438,TXN,2017-08-16,82.45999908447266
+105439,TXN,2017-08-17,80.1500015258789
+105440,TXN,2017-08-18,79.97000122070312
+105441,TXN,2017-08-21,79.88999938964844
+105442,TXN,2017-08-22,80.75
+105443,TXN,2017-08-23,80.88999938964844
+105444,TXN,2017-08-24,81.25
+105445,TXN,2017-08-25,80.9800033569336
+105446,TXN,2017-08-28,80.76000213623047
+105447,TXN,2017-08-29,81.02999877929688
+105448,TXN,2017-08-30,82.30999755859375
+105449,TXN,2017-08-31,82.81999969482422
+105450,TXN,2017-09-01,82.54000091552734
+105451,TXN,2017-09-05,81.8499984741211
+105452,TXN,2017-09-06,82.06999969482422
+105453,TXN,2017-09-07,82.0
+105454,TXN,2017-09-08,81.37999725341797
+105455,TXN,2017-09-11,82.22000122070312
+105456,TXN,2017-09-12,82.88999938964844
+105457,TXN,2017-09-13,82.69999694824219
+105458,TXN,2017-09-14,83.29000091552734
+105459,TXN,2017-09-15,84.83999633789062
+105460,TXN,2017-09-18,86.13999938964844
+105461,TXN,2017-09-19,86.80999755859375
+105462,TXN,2017-09-20,85.83000183105469
+105463,TXN,2017-09-21,86.05000305175781
+105464,TXN,2017-09-22,88.2699966430664
+105465,TXN,2017-09-25,87.5
+105466,TXN,2017-09-26,87.69999694824219
+105467,TXN,2017-09-27,88.80999755859375
+105468,TXN,2017-09-28,89.6500015258789
+105469,TXN,2017-09-29,89.63999938964844
+105470,TXN,2017-10-02,89.6500015258789
+105471,TXN,2017-10-03,89.94000244140625
+105472,TXN,2017-10-04,90.48999786376952
+105473,TXN,2017-10-05,91.13999938964844
+105474,TXN,2017-10-06,91.3499984741211
+105475,TXN,2017-10-09,91.58000183105467
+105476,TXN,2017-10-10,92.37999725341795
+105477,TXN,2017-10-11,92.87000274658205
+105478,TXN,2017-10-12,92.62000274658205
+105479,TXN,2017-10-13,93.58999633789062
+105480,TXN,2017-10-16,94.2300033569336
+105481,TXN,2017-10-17,94.2699966430664
+105482,TXN,2017-10-18,93.43000030517578
+105483,TXN,2017-10-19,93.4499969482422
+105484,TXN,2017-10-20,95.18000030517578
+105485,TXN,2017-10-23,96.20999908447266
+105486,TXN,2017-10-24,96.44000244140624
+105487,TXN,2017-10-25,95.81999969482422
+105488,TXN,2017-10-26,96.1500015258789
+105489,TXN,2017-10-27,97.5
+105490,TXN,2017-10-30,96.05999755859376
+105491,TXN,2017-10-31,96.69000244140624
+105492,TXN,2017-11-01,96.3499984741211
+105493,TXN,2017-11-02,96.79000091552734
+105494,TXN,2017-11-03,97.9800033569336
+105495,TXN,2017-11-06,98.54000091552734
+105496,TXN,2017-11-07,98.4000015258789
+105497,TXN,2017-11-08,98.44000244140624
+105498,TXN,2017-11-09,97.0500030517578
+105499,TXN,2017-11-10,96.94000244140624
+105500,TXN,2017-11-13,97.02999877929688
+105501,TXN,2017-11-14,96.95999908447266
+105502,TXN,2017-11-15,96.7699966430664
+105503,TXN,2017-11-16,98.31999969482422
+105504,TXN,2017-11-17,97.73999786376952
+105505,TXN,2017-11-20,98.27999877929688
+105506,TXN,2017-11-21,99.19000244140624
+105507,TXN,2017-11-22,98.08000183105467
+105508,TXN,2017-11-24,99.3000030517578
+105509,TXN,2017-11-27,98.62999725341795
+105510,TXN,2017-11-28,99.4800033569336
+105511,TXN,2017-11-29,96.87999725341795
+105512,TXN,2017-11-30,97.29000091552734
+105513,TXN,2017-12-01,97.18000030517578
+105514,TXN,2017-12-04,95.97000122070312
+105515,TXN,2017-12-05,96.9000015258789
+105516,TXN,2017-12-06,97.0199966430664
+105517,TXN,2017-12-07,97.77999877929688
+105518,TXN,2017-12-08,98.0199966430664
+105519,TXN,2017-12-11,98.83000183105467
+105520,TXN,2017-12-12,98.43000030517578
+105521,TXN,2017-12-13,98.86000061035156
+105522,TXN,2017-12-14,100.25
+105523,TXN,2017-12-15,101.22000122070312
+105524,TXN,2017-12-18,103.2699966430664
+105525,TXN,2017-12-19,104.0999984741211
+105526,TXN,2017-12-20,104.8000030517578
+105527,TXN,2017-12-21,104.06999969482422
+105528,TXN,2017-12-22,104.12999725341795
+105529,TXN,2017-12-26,104.1500015258789
+105530,TXN,2017-12-27,104.52999877929688
+105531,TXN,2017-12-28,104.81999969482422
+105532,TXN,2017-12-29,104.44000244140624
+105533,TXN,2018-01-02,105.56999969482422
+105534,TXN,2018-01-03,108.43000030517578
+105535,TXN,2018-01-04,108.29000091552734
+105536,TXN,2018-01-05,109.12000274658205
+105537,TXN,2018-01-08,109.63999938964844
+105538,TXN,2018-01-09,110.38999938964844
+105539,TXN,2018-01-10,109.6999969482422
+105540,TXN,2018-01-11,110.66999816894533
+105541,TXN,2018-01-12,112.72000122070312
+105542,TXN,2018-01-16,112.91999816894533
+105543,TXN,2018-01-17,119.16000366210938
+105544,TXN,2018-01-18,116.41000366210938
+105545,TXN,2018-01-19,116.83000183105467
+105546,TXN,2018-01-22,119.44000244140624
+105547,TXN,2018-01-23,119.88999938964844
+105548,TXN,2018-01-24,109.6999969482422
+105549,TXN,2018-01-25,110.1500015258789
+105550,TXN,2018-01-26,113.69000244140624
+105551,TXN,2018-01-29,112.6500015258789
+105552,TXN,2018-01-30,109.88999938964844
+105553,TXN,2018-01-31,109.66999816894533
+105554,TXN,2018-02-01,110.08000183105467
+105555,TXN,2018-02-02,107.66000366210938
+105556,TXN,2018-02-05,104.20999908447266
+105557,TXN,2018-02-06,105.87000274658205
+105558,TXN,2018-02-07,101.9800033569336
+105559,TXN,2018-02-08,97.66000366210938
+105560,TXN,2018-02-09,100.48999786376952
+105561,TXN,2018-02-12,101.94000244140624
+105562,TXN,2018-02-13,100.9800033569336
+105563,TXN,2018-02-14,102.68000030517578
+105564,TXN,2018-02-15,104.56999969482422
+105565,TXN,2018-02-16,104.47000122070312
+105566,TXN,2018-02-20,105.29000091552734
+105567,TXN,2018-02-21,103.66000366210938
+105568,TXN,2018-02-22,103.93000030517578
+105569,TXN,2018-02-23,107.04000091552734
+105570,TXN,2018-02-26,109.62999725341795
+105571,TXN,2018-02-27,108.33999633789062
+105572,TXN,2018-02-28,108.3499984741211
+105573,TXN,2018-03-01,106.52999877929688
+105574,TXN,2018-03-02,108.22000122070312
+105575,TXN,2018-03-05,109.01000213623048
+105576,TXN,2018-03-06,109.69000244140624
+105577,TXN,2018-03-07,108.55999755859376
+105578,TXN,2018-03-08,109.48999786376952
+105579,TXN,2018-03-09,111.52999877929688
+105580,TXN,2018-03-12,111.62999725341795
+105581,TXN,2018-03-13,110.58999633789062
+105582,TXN,2018-03-14,109.97000122070312
+105583,TXN,2018-03-15,109.70999908447266
+105584,TXN,2018-03-16,109.97000122070312
+105585,TXN,2018-03-19,107.86000061035156
+105586,TXN,2018-03-20,109.45999908447266
+105587,TXN,2018-03-21,108.63999938964844
+105588,TXN,2018-03-22,103.9000015258789
+105589,TXN,2018-03-23,101.36000061035156
+105590,TXN,2018-03-26,106.5999984741211
+105591,TXN,2018-03-27,102.55999755859376
+105592,TXN,2018-03-28,101.91000366210938
+105593,TXN,2018-03-29,103.88999938964844
+105594,TXN,2018-04-02,100.6500015258789
+105595,TXN,2018-04-03,102.18000030517578
+105596,TXN,2018-04-04,104.20999908447266
+105597,TXN,2018-04-05,102.23999786376952
+105598,TXN,2018-04-06,99.45999908447266
+105599,TXN,2018-04-09,99.80999755859376
+105600,TXN,2018-04-10,102.36000061035156
+105601,TXN,2018-04-11,102.33999633789062
+105602,TXN,2018-04-12,104.23999786376952
+105603,TXN,2018-04-13,102.16000366210938
+105604,TXN,2018-04-16,103.5
+105605,TXN,2018-04-17,105.38999938964844
+105606,TXN,2018-04-18,105.3499984741211
+105607,TXN,2018-04-19,101.29000091552734
+105608,TXN,2018-04-20,99.95999908447266
+105609,TXN,2018-04-23,98.08999633789062
+105610,TXN,2018-04-24,98.41999816894533
+105611,TXN,2018-04-25,103.0
+105612,TXN,2018-04-26,102.72000122070312
+105613,TXN,2018-04-27,102.51000213623048
+105614,TXN,2018-04-30,101.43000030517578
+105615,TXN,2018-05-01,103.4000015258789
+105616,TXN,2018-05-02,102.95999908447266
+105617,TXN,2018-05-03,103.5999984741211
+105618,TXN,2018-05-04,104.69000244140624
+105619,TXN,2018-05-07,104.51000213623048
+105620,TXN,2018-05-08,105.45999908447266
+105621,TXN,2018-05-09,107.54000091552734
+105622,TXN,2018-05-10,109.97000122070312
+105623,TXN,2018-05-11,109.25
+105624,TXN,2018-05-14,110.63999938964844
+105625,TXN,2018-05-15,109.20999908447266
+105626,TXN,2018-05-16,111.4000015258789
+105627,TXN,2018-05-17,110.33000183105467
+105628,TXN,2018-05-18,110.54000091552734
+105629,TXN,2018-05-21,110.41000366210938
+105630,TXN,2018-05-22,110.86000061035156
+105631,TXN,2018-05-23,111.06999969482422
+105632,TXN,2018-05-24,110.75
+105633,TXN,2018-05-25,111.55999755859376
+105634,TXN,2018-05-29,110.94000244140624
+105635,TXN,2018-05-30,111.8499984741211
+105636,TXN,2018-05-31,111.91000366210938
+105637,TXN,2018-06-01,114.8000030517578
+105638,TXN,2018-06-04,115.73999786376952
+105639,TXN,2018-06-05,117.66000366210938
+105640,TXN,2018-06-06,118.11000061035156
+105641,TXN,2018-06-07,117.23999786376952
+105642,TXN,2018-06-08,115.73999786376952
+105643,TXN,2018-06-11,115.27999877929688
+105644,TXN,2018-06-12,115.41000366210938
+105645,TXN,2018-06-13,114.0
+105646,TXN,2018-06-14,114.72000122070312
+105647,TXN,2018-06-15,115.88999938964844
+105648,TXN,2018-06-18,114.38999938964844
+105649,TXN,2018-06-19,113.66000366210938
+105650,TXN,2018-06-20,114.23999786376952
+105651,TXN,2018-06-21,112.11000061035156
+105652,TXN,2018-06-22,112.37999725341795
+105653,TXN,2018-06-25,110.19000244140624
+105654,TXN,2018-06-26,111.51000213623048
+105655,TXN,2018-06-27,108.77999877929688
+105656,TXN,2018-06-28,109.0999984741211
+105657,TXN,2018-06-29,110.25
+105658,TXN,2018-07-02,110.23999786376952
+105659,TXN,2018-07-03,108.91000366210938
+105660,TXN,2018-07-05,111.51000213623048
+105661,TXN,2018-07-06,112.70999908447266
+105662,TXN,2018-07-09,112.08999633789062
+105663,TXN,2018-07-10,113.7300033569336
+105664,TXN,2018-07-11,111.76000213623048
+105665,TXN,2018-07-12,115.83999633789062
+105666,TXN,2018-07-13,115.13999938964844
+105667,TXN,2018-07-16,114.55999755859376
+105668,TXN,2018-07-17,115.8000030517578
+105669,TXN,2018-07-18,115.68000030517578
+105670,TXN,2018-07-19,114.58999633789062
+105671,TXN,2018-07-20,115.0
+105672,TXN,2018-07-23,114.66999816894533
+105673,TXN,2018-07-24,113.8000030517578
+105674,TXN,2018-07-25,113.22000122070312
+105675,TXN,2018-07-26,113.3000030517578
+105676,TXN,2018-07-27,112.5999984741211
+105677,TXN,2018-07-30,110.91000366210938
+105678,TXN,2018-07-31,111.31999969482422
+105679,TXN,2018-08-01,111.0
+105680,TXN,2018-08-02,112.20999908447266
+105681,TXN,2018-08-03,112.83999633789062
+105682,TXN,2018-08-06,113.11000061035156
+105683,TXN,2018-08-07,115.76000213623048
+105684,TXN,2018-08-08,116.16000366210938
+105685,TXN,2018-08-09,114.33999633789062
+105686,TXN,2018-08-10,110.08999633789062
+105687,TXN,2018-08-13,109.94000244140624
+105688,TXN,2018-08-14,110.33999633789062
+105689,TXN,2018-08-15,109.5999984741211
+105690,TXN,2018-08-16,109.4000015258789
+105691,TXN,2018-08-17,109.63999938964844
+105692,TXN,2018-08-20,109.02999877929688
+105693,TXN,2018-08-21,111.51000213623048
+105694,TXN,2018-08-22,112.19000244140624
+105695,TXN,2018-08-23,112.4000015258789
+105696,TXN,2018-08-24,113.63999938964844
+105697,TXN,2018-08-27,115.25
+105698,TXN,2018-08-28,115.0199966430664
+105699,TXN,2018-08-29,115.47000122070312
+105700,TXN,2018-08-30,112.58000183105467
+105701,TXN,2018-08-31,112.4000015258789
+105702,TXN,2018-09-04,112.54000091552734
+105703,TXN,2018-09-05,111.12999725341795
+105704,TXN,2018-09-06,110.88999938964844
+105705,TXN,2018-09-07,108.45999908447266
+105706,TXN,2018-09-10,108.31999969482422
+105707,TXN,2018-09-11,106.0500030517578
+105708,TXN,2018-09-12,104.54000091552734
+105709,TXN,2018-09-13,105.72000122070312
+105710,TXN,2018-09-14,105.36000061035156
+105711,TXN,2018-09-17,103.6999969482422
+105712,TXN,2018-09-18,104.91000366210938
+105713,TXN,2018-09-19,107.37000274658205
+105714,TXN,2018-09-20,108.48999786376952
+105715,TXN,2018-09-21,110.0500030517578
+105716,TXN,2018-09-24,109.8000030517578
+105717,TXN,2018-09-25,107.5500030517578
+105718,TXN,2018-09-26,106.22000122070312
+105719,TXN,2018-09-27,107.29000091552734
+105720,TXN,2018-09-28,107.29000091552734
+105721,TXN,2018-10-01,107.73999786376952
+105722,TXN,2018-10-02,108.45999908447266
+105723,TXN,2018-10-03,108.18000030517578
+105724,TXN,2018-10-04,105.87000274658205
+105725,TXN,2018-10-05,103.27999877929688
+105726,TXN,2018-10-08,101.93000030517578
+105727,TXN,2018-10-09,102.87000274658205
+105728,TXN,2018-10-10,99.23999786376952
+105729,TXN,2018-10-11,99.52999877929688
+105730,TXN,2018-10-12,101.08999633789062
+105731,TXN,2018-10-15,99.43000030517578
+105732,TXN,2018-10-16,102.1500015258789
+105733,TXN,2018-10-17,101.54000091552734
+105734,TXN,2018-10-18,99.54000091552734
+105735,TXN,2018-10-19,98.26000213623048
+105736,TXN,2018-10-22,99.72000122070312
+105737,TXN,2018-10-23,100.25
+105738,TXN,2018-10-24,92.01000213623048
+105739,TXN,2018-10-25,91.7699966430664
+105740,TXN,2018-10-26,90.55999755859376
+105741,TXN,2018-10-29,90.18000030517578
+105742,TXN,2018-10-30,92.98999786376952
+105743,TXN,2018-10-31,92.83000183105467
+105744,TXN,2018-11-01,97.5999984741211
+105745,TXN,2018-11-02,95.05999755859376
+105746,TXN,2018-11-05,95.66000366210938
+105747,TXN,2018-11-06,97.13999938964844
+105748,TXN,2018-11-07,97.1999969482422
+105749,TXN,2018-11-08,98.4800033569336
+105750,TXN,2018-11-09,96.0999984741211
+105751,TXN,2018-11-12,93.47000122070312
+105752,TXN,2018-11-13,94.4800033569336
+105753,TXN,2018-11-14,94.6999969482422
+105754,TXN,2018-11-15,97.95999908447266
+105755,TXN,2018-11-16,97.8499984741211
+105756,TXN,2018-11-19,94.62000274658205
+105757,TXN,2018-11-20,96.83999633789062
+105758,TXN,2018-11-21,96.12999725341795
+105759,TXN,2018-11-23,95.0999984741211
+105760,TXN,2018-11-26,96.37999725341795
+105761,TXN,2018-11-27,96.27999877929688
+105762,TXN,2018-11-28,98.26000213623048
+105763,TXN,2018-11-29,97.43000030517578
+105764,TXN,2018-11-30,99.8499984741211
+105765,TXN,2018-12-03,101.16999816894533
+105766,TXN,2018-12-04,96.11000061035156
+105767,TXN,2018-12-06,97.31999969482422
+105768,TXN,2018-12-07,92.37999725341795
+105769,TXN,2018-12-10,93.8000030517578
+105770,TXN,2018-12-11,94.54000091552734
+105771,TXN,2018-12-12,95.80999755859376
+105772,TXN,2018-12-13,95.83999633789062
+105773,TXN,2018-12-14,94.26000213623048
+105774,TXN,2018-12-17,91.91999816894533
+105775,TXN,2018-12-18,94.54000091552734
+105776,TXN,2018-12-19,90.52999877929688
+105777,TXN,2018-12-20,90.08999633789062
+105778,TXN,2018-12-21,90.41000366210938
+105779,TXN,2018-12-24,87.80000305175781
+105780,TXN,2018-12-26,92.9800033569336
+105781,TXN,2018-12-27,93.80999755859376
+105782,TXN,2018-12-28,93.80999755859376
+105783,TXN,2018-12-31,94.5
+105784,TXN,2019-01-02,94.4499969482422
+105785,TXN,2019-01-03,88.87999725341797
+105786,TXN,2019-01-04,92.9000015258789
+105787,TXN,2019-01-07,94.5
+105788,TXN,2019-01-08,94.37999725341795
+105789,TXN,2019-01-09,96.23999786376952
+105790,TXN,2019-01-10,97.72000122070312
+105791,TXN,2019-01-11,98.58999633789062
+105792,TXN,2019-01-14,96.33000183105467
+105793,TXN,2019-01-15,97.62999725341795
+105794,TXN,2019-01-16,97.16999816894533
+105795,TXN,2019-01-17,97.54000091552734
+105796,TXN,2019-01-18,99.41999816894533
+105797,TXN,2019-01-22,96.62000274658205
+105798,TXN,2019-01-23,95.48999786376952
+105799,TXN,2019-01-24,102.08999633789062
+105800,TXN,2019-01-25,104.41000366210938
+105801,TXN,2019-01-28,102.68000030517578
+105802,TXN,2019-01-29,101.3499984741211
+105803,TXN,2019-01-30,102.13999938964844
+105804,TXN,2019-01-31,100.68000030517578
+105805,TXN,2019-02-01,101.98999786376952
+105806,TXN,2019-02-04,101.8000030517578
+105807,TXN,2019-02-05,102.31999969482422
+105808,TXN,2019-02-06,106.4800033569336
+105809,TXN,2019-02-07,103.86000061035156
+105810,TXN,2019-02-08,104.5500030517578
+105811,TXN,2019-02-11,104.76000213623048
+105812,TXN,2019-02-12,106.44000244140624
+105813,TXN,2019-02-13,107.1500015258789
+105814,TXN,2019-02-14,106.97000122070312
+105815,TXN,2019-02-15,107.56999969482422
+105816,TXN,2019-02-19,107.27999877929688
+105817,TXN,2019-02-20,107.94000244140624
+105818,TXN,2019-02-21,106.63999938964844
+105819,TXN,2019-02-22,107.30999755859376
+105820,TXN,2019-02-25,108.19000244140624
+105821,TXN,2019-02-26,107.2699966430664
+105822,TXN,2019-02-27,105.70999908447266
+105823,TXN,2019-02-28,105.77999877929688
+105824,TXN,2019-03-01,106.76000213623048
+105825,TXN,2019-03-04,107.4000015258789
+105826,TXN,2019-03-05,106.56999969482422
+105827,TXN,2019-03-06,105.41999816894533
+105828,TXN,2019-03-07,104.9499969482422
+105829,TXN,2019-03-08,104.86000061035156
+105830,TXN,2019-03-11,106.4499969482422
+105831,TXN,2019-03-12,106.5199966430664
+105832,TXN,2019-03-13,107.58000183105467
+105833,TXN,2019-03-14,107.0999984741211
+105834,TXN,2019-03-15,110.73999786376952
+105835,TXN,2019-03-18,109.80999755859376
+105836,TXN,2019-03-19,110.0199966430664
+105837,TXN,2019-03-20,109.62999725341795
+105838,TXN,2019-03-21,112.22000122070312
+105839,TXN,2019-03-22,109.68000030517578
+105840,TXN,2019-03-25,107.11000061035156
+105841,TXN,2019-03-26,108.33000183105467
+105842,TXN,2019-03-27,105.97000122070312
+105843,TXN,2019-03-28,104.91000366210938
+105844,TXN,2019-03-29,106.06999969482422
+105845,TXN,2019-04-01,108.63999938964844
+105846,TXN,2019-04-02,110.27999877929688
+105847,TXN,2019-04-03,112.75
+105848,TXN,2019-04-04,113.23999786376952
+105849,TXN,2019-04-05,113.62999725341795
+105850,TXN,2019-04-08,115.22000122070312
+105851,TXN,2019-04-09,113.94000244140624
+105852,TXN,2019-04-10,114.91999816894533
+105853,TXN,2019-04-11,114.87999725341795
+105854,TXN,2019-04-12,116.76000213623048
+105855,TXN,2019-04-15,115.08999633789062
+105856,TXN,2019-04-16,116.37000274658205
+105857,TXN,2019-04-17,115.5999984741211
+105858,TXN,2019-04-18,115.51000213623048
+105859,TXN,2019-04-22,114.9499969482422
+105860,TXN,2019-04-23,116.37999725341795
+105861,TXN,2019-04-24,118.43000030517578
+105862,TXN,2019-04-25,117.16999816894533
+105863,TXN,2019-04-26,117.20999908447266
+105864,TXN,2019-04-29,116.6999969482422
+105865,TXN,2019-04-30,117.83000183105467
+105866,TXN,2019-05-01,116.29000091552734
+105867,TXN,2019-05-02,117.45999908447266
+105868,TXN,2019-05-03,117.47000122070312
+105869,TXN,2019-05-06,115.86000061035156
+105870,TXN,2019-05-07,113.93000030517578
+105871,TXN,2019-05-08,112.55999755859376
+105872,TXN,2019-05-09,112.1500015258789
+105873,TXN,2019-05-10,112.5999984741211
+105874,TXN,2019-05-13,107.11000061035156
+105875,TXN,2019-05-14,109.04000091552734
+105876,TXN,2019-05-15,110.29000091552734
+105877,TXN,2019-05-16,109.20999908447266
+105878,TXN,2019-05-17,106.79000091552734
+105879,TXN,2019-05-20,104.7300033569336
+105880,TXN,2019-05-21,107.0
+105881,TXN,2019-05-22,106.77999877929688
+105882,TXN,2019-05-23,105.83000183105467
+105883,TXN,2019-05-24,105.05999755859376
+105884,TXN,2019-05-28,103.20999908447266
+105885,TXN,2019-05-29,104.1500015258789
+105886,TXN,2019-05-30,105.44000244140624
+105887,TXN,2019-05-31,104.30999755859376
+105888,TXN,2019-06-03,105.16999816894533
+105889,TXN,2019-06-04,109.12000274658205
+105890,TXN,2019-06-05,109.4800033569336
+105891,TXN,2019-06-06,110.19000244140624
+105892,TXN,2019-06-07,111.16999816894533
+105893,TXN,2019-06-10,112.62999725341795
+105894,TXN,2019-06-11,112.93000030517578
+105895,TXN,2019-06-12,110.33999633789062
+105896,TXN,2019-06-13,111.18000030517578
+105897,TXN,2019-06-14,107.30999755859376
+105898,TXN,2019-06-17,106.72000122070312
+105899,TXN,2019-06-18,111.04000091552734
+105900,TXN,2019-06-19,111.3000030517578
+105901,TXN,2019-06-20,112.70999908447266
+105902,TXN,2019-06-21,112.31999969482422
+105903,TXN,2019-06-24,112.7300033569336
+105904,TXN,2019-06-25,111.4800033569336
+105905,TXN,2019-06-26,114.43000030517578
+105906,TXN,2019-06-27,115.86000061035156
+105907,TXN,2019-06-28,114.76000213623048
+105908,TXN,2019-07-01,117.19000244140624
+105909,TXN,2019-07-02,116.05999755859376
+105910,TXN,2019-07-03,115.94000244140624
+105911,TXN,2019-07-05,115.75
+105912,TXN,2019-07-08,114.93000030517578
+105913,TXN,2019-07-09,115.77999877929688
+105914,TXN,2019-07-10,116.63999938964844
+105915,TXN,2019-07-11,116.72000122070312
+105916,TXN,2019-07-12,118.31999969482422
+105917,TXN,2019-07-15,119.83999633789062
+105918,TXN,2019-07-16,118.68000030517578
+105919,TXN,2019-07-17,117.18000030517578
+105920,TXN,2019-07-18,118.56999969482422
+105921,TXN,2019-07-19,117.26000213623048
+105922,TXN,2019-07-22,118.18000030517578
+105923,TXN,2019-07-23,120.06999969482422
+105924,TXN,2019-07-24,129.0
+105925,TXN,2019-07-25,127.3499984741211
+105926,TXN,2019-07-26,128.16000366210938
+105927,TXN,2019-07-29,129.97000122070312
+105928,TXN,2019-07-30,128.5399932861328
+105929,TXN,2019-07-31,125.01000213623048
+105930,TXN,2019-08-01,123.4499969482422
+105931,TXN,2019-08-02,121.81999969482422
+105932,TXN,2019-08-05,116.93000030517578
+105933,TXN,2019-08-06,119.0
+105934,TXN,2019-08-07,120.72000122070312
+105935,TXN,2019-08-08,124.30999755859376
+105936,TXN,2019-08-09,120.61000061035156
+105937,TXN,2019-08-12,120.08000183105467
+105938,TXN,2019-08-13,123.33999633789062
+105939,TXN,2019-08-14,120.5999984741211
+105940,TXN,2019-08-15,119.8499984741211
+105941,TXN,2019-08-16,122.81999969482422
+105942,TXN,2019-08-19,124.5999984741211
+105943,TXN,2019-08-20,124.30999755859376
+105944,TXN,2019-08-21,126.04000091552734
+105945,TXN,2019-08-22,125.20999908447266
+105946,TXN,2019-08-23,120.29000091552734
+105947,TXN,2019-08-26,121.66999816894533
+105948,TXN,2019-08-27,122.18000030517578
+105949,TXN,2019-08-28,122.73999786376952
+105950,TXN,2019-08-29,123.56999969482422
+105951,TXN,2019-08-30,123.75
+105952,TXN,2019-09-03,121.73999786376952
+105953,TXN,2019-09-04,124.58999633789062
+105954,TXN,2019-09-05,126.80999755859376
+105955,TXN,2019-09-06,127.08999633789062
+105956,TXN,2019-09-09,127.0999984741211
+105957,TXN,2019-09-10,127.04000091552734
+105958,TXN,2019-09-11,128.5800018310547
+105959,TXN,2019-09-12,130.22000122070312
+105960,TXN,2019-09-13,129.61000061035156
+105961,TXN,2019-09-16,128.36000061035156
+105962,TXN,2019-09-17,129.55999755859375
+105963,TXN,2019-09-18,129.30999755859375
+105964,TXN,2019-09-19,128.8300018310547
+105965,TXN,2019-09-20,126.66999816894533
+105966,TXN,2019-09-23,127.7699966430664
+105967,TXN,2019-09-24,125.80999755859376
+105968,TXN,2019-09-25,127.73999786376952
+105969,TXN,2019-09-26,128.11000061035156
+105970,TXN,2019-09-27,127.13999938964844
+105971,TXN,2019-09-30,129.24000549316406
+105972,TXN,2019-10-01,128.58999633789062
+105973,TXN,2019-10-02,126.83999633789062
+105974,TXN,2019-10-03,128.6999969482422
+105975,TXN,2019-10-04,130.13999938964844
+105976,TXN,2019-10-07,128.85000610351562
+105977,TXN,2019-10-08,124.9800033569336
+105978,TXN,2019-10-09,127.44000244140624
+105979,TXN,2019-10-10,127.7300033569336
+105980,TXN,2019-10-11,130.08999633789062
+105981,TXN,2019-10-14,129.75
+105982,TXN,2019-10-15,131.69000244140625
+105983,TXN,2019-10-16,129.5
+105984,TXN,2019-10-17,130.1300048828125
+105985,TXN,2019-10-18,129.4600067138672
+105986,TXN,2019-10-21,130.92999267578125
+105987,TXN,2019-10-22,128.57000732421875
+105988,TXN,2019-10-23,118.9499969482422
+105989,TXN,2019-10-24,118.41000366210938
+105990,TXN,2019-10-25,120.51000213623048
+105991,TXN,2019-10-28,120.0
+105992,TXN,2019-10-29,120.29000091552734
+105993,TXN,2019-10-30,117.79000091552734
+105994,TXN,2019-10-31,117.98999786376952
+105995,TXN,2019-11-01,118.04000091552734
+105996,TXN,2019-11-04,120.97000122070312
+105997,TXN,2019-11-05,119.86000061035156
+105998,TXN,2019-11-06,120.36000061035156
+105999,TXN,2019-11-07,119.91999816894533
+106000,TXN,2019-11-08,120.11000061035156
+106001,TXN,2019-11-11,118.08000183105467
+106002,TXN,2019-11-12,119.0199966430664
+106003,TXN,2019-11-13,118.41999816894533
+106004,TXN,2019-11-14,117.56999969482422
+106005,TXN,2019-11-15,118.0
+106006,TXN,2019-11-18,117.88999938964844
+106007,TXN,2019-11-19,117.83999633789062
+106008,TXN,2019-11-20,116.2300033569336
+106009,TXN,2019-11-21,116.0999984741211
+106010,TXN,2019-11-22,117.01000213623048
+106011,TXN,2019-11-25,119.01000213623048
+106012,TXN,2019-11-26,119.12999725341795
+106013,TXN,2019-11-27,121.7300033569336
+106014,TXN,2019-11-29,120.20999908447266
+106015,TXN,2019-12-02,118.79000091552734
+106016,TXN,2019-12-03,117.75
+106017,TXN,2019-12-04,120.27999877929688
+106018,TXN,2019-12-05,120.73999786376952
+106019,TXN,2019-12-06,122.37000274658205
+106020,TXN,2019-12-09,122.0
+106021,TXN,2019-12-10,121.37000274658205
+106022,TXN,2019-12-11,123.72000122070312
+106023,TXN,2019-12-12,126.06999969482422
+106024,TXN,2019-12-13,126.63999938964844
+106025,TXN,2019-12-16,127.06999969482422
+106026,TXN,2019-12-17,127.08999633789062
+106027,TXN,2019-12-18,126.3499984741211
+106028,TXN,2019-12-19,126.4000015258789
+106029,TXN,2019-12-20,128.9499969482422
+106030,TXN,2019-12-23,128.5500030517578
+106031,TXN,2019-12-24,128.52999877929688
+106032,TXN,2019-12-26,128.47999572753906
+106033,TXN,2019-12-27,128.57000732421875
+106034,TXN,2019-12-30,127.66000366210938
+106035,TXN,2019-12-31,128.2899932861328
+106036,TXN,2020-01-02,129.57000732421875
+106037,TXN,2020-01-03,127.8499984741211
+106038,TXN,2020-01-06,126.95999908447266
+106039,TXN,2020-01-07,129.41000366210938
+106040,TXN,2020-01-08,129.75999450683594
+106041,TXN,2020-01-09,131.3300018310547
+106042,TXN,2020-01-10,130.0
+106043,TXN,2020-01-13,129.9499969482422
+106044,TXN,2020-01-14,130.6699981689453
+106045,TXN,2020-01-15,129.1699981689453
+106046,TXN,2020-01-16,130.16000366210938
+106047,TXN,2020-01-17,131.6999969482422
+106048,TXN,2020-01-21,130.86000061035156
+106049,TXN,2020-01-22,133.33999633789062
+106050,TXN,2020-01-23,134.25
+106051,TXN,2020-01-24,130.52000427246094
+106052,TXN,2020-01-27,126.30999755859376
+106053,TXN,2020-01-28,128.0399932861328
+106054,TXN,2020-01-29,125.48999786376952
+106055,TXN,2020-01-30,124.41999816894533
+106056,TXN,2020-01-31,120.6500015258789
+106057,TXN,2020-02-03,123.4000015258789
+106058,TXN,2020-02-04,126.47000122070312
+106059,TXN,2020-02-05,132.44000244140625
+106060,TXN,2020-02-06,132.52000427246094
+106061,TXN,2020-02-07,128.6999969482422
+106062,TXN,2020-02-10,129.64999389648438
+106063,TXN,2020-02-11,130.6999969482422
+106064,TXN,2020-02-12,132.4199981689453
+106065,TXN,2020-02-13,132.80999755859375
+106066,TXN,2020-02-14,132.2100067138672
+106067,TXN,2020-02-18,131.24000549316406
+106068,TXN,2020-02-19,133.1300048828125
+106069,TXN,2020-02-20,131.47000122070312
+106070,TXN,2020-02-21,128.52000427246094
+106071,TXN,2020-02-24,121.44000244140624
+106072,TXN,2020-02-25,118.37999725341795
+106073,TXN,2020-02-26,118.79000091552734
+106074,TXN,2020-02-27,113.12999725341795
+106075,TXN,2020-02-28,114.13999938964844
+106076,TXN,2020-03-02,118.97000122070312
+106077,TXN,2020-03-03,113.80999755859376
+106078,TXN,2020-03-04,119.0500030517578
+106079,TXN,2020-03-05,114.72000122070312
+106080,TXN,2020-03-06,113.16000366210938
+106081,TXN,2020-03-09,105.04000091552734
+106082,TXN,2020-03-10,112.12000274658205
+106083,TXN,2020-03-11,106.5
+106084,TXN,2020-03-12,97.52999877929688
+106085,TXN,2020-03-13,106.04000091552734
+106086,TXN,2020-03-16,93.5
+106087,TXN,2020-03-17,106.1500015258789
+106088,TXN,2020-03-18,100.0
+106089,TXN,2020-03-19,101.56999969482422
+106090,TXN,2020-03-20,97.5999984741211
+106091,TXN,2020-03-23,98.44000244140624
+106092,TXN,2020-03-24,105.36000061035156
+106093,TXN,2020-03-25,99.16000366210938
+106094,TXN,2020-03-26,107.76000213623048
+106095,TXN,2020-03-27,100.5
+106096,TXN,2020-03-30,102.0199966430664
+106097,TXN,2020-03-31,99.93000030517578
+106098,TXN,2020-04-01,96.88999938964844
+106099,TXN,2020-04-02,102.0199966430664
+106100,TXN,2020-04-03,99.9800033569336
+106101,TXN,2020-04-06,108.95999908447266
+106102,TXN,2020-04-07,106.26000213623048
+106103,TXN,2020-04-08,110.16999816894533
+106104,TXN,2020-04-09,107.69000244140624
+106105,TXN,2020-04-13,107.66999816894533
+106106,TXN,2020-04-14,110.9499969482422
+106107,TXN,2020-04-15,107.9800033569336
+106108,TXN,2020-04-16,111.38999938964844
+106109,TXN,2020-04-17,113.5500030517578
+106110,TXN,2020-04-20,111.52999877929688
+106111,TXN,2020-04-21,106.83999633789062
+106112,TXN,2020-04-22,111.9800033569336
+106113,TXN,2020-04-23,110.45999908447266
+106114,TXN,2020-04-24,113.93000030517578
+106115,TXN,2020-04-27,115.77999877929688
+106116,TXN,2020-04-28,114.23999786376952
+106117,TXN,2020-04-29,119.4000015258789
+106118,TXN,2020-04-30,116.06999969482422
+106119,TXN,2020-05-01,109.70999908447266
+106120,TXN,2020-05-04,110.5
+106121,TXN,2020-05-05,111.54000091552734
+106122,TXN,2020-05-06,112.41999816894533
+106123,TXN,2020-05-07,113.6500015258789
+106124,TXN,2020-05-08,115.0
+106125,TXN,2020-05-11,114.87999725341795
+106126,TXN,2020-05-12,111.69000244140624
+106127,TXN,2020-05-13,109.06999969482422
+106128,TXN,2020-05-14,110.3499984741211
+106129,TXN,2020-05-15,108.23999786376952
+106130,TXN,2020-05-18,114.41999816894533
+106131,TXN,2020-05-19,112.68000030517578
+106132,TXN,2020-05-20,117.4800033569336
+106133,TXN,2020-05-21,113.45999908447266
+106134,TXN,2020-05-22,113.43000030517578
+106135,TXN,2020-05-26,115.7300033569336
+106136,TXN,2020-05-27,117.81999969482422
+106137,TXN,2020-05-28,115.87000274658205
+106138,TXN,2020-05-29,118.73999786376952
+106139,TXN,2020-06-01,117.86000061035156
+106140,TXN,2020-06-02,122.66999816894533
+106141,TXN,2020-06-03,127.20999908447266
+106142,TXN,2020-06-04,128.5800018310547
+106143,TXN,2020-06-05,131.44000244140625
+106144,TXN,2020-06-08,132.86000061035156
+106145,TXN,2020-06-09,132.1199951171875
+106146,TXN,2020-06-10,131.39999389648438
+106147,TXN,2020-06-11,124.61000061035156
+106148,TXN,2020-06-12,123.97000122070312
+106149,TXN,2020-06-15,124.2300033569336
+106150,TXN,2020-06-16,126.11000061035156
+106151,TXN,2020-06-17,126.22000122070312
+106152,TXN,2020-06-18,125.9800033569336
+106153,TXN,2020-06-19,124.88999938964844
+106154,TXN,2020-06-22,125.2300033569336
+106155,TXN,2020-06-23,126.62000274658205
+106156,TXN,2020-06-24,123.98999786376952
+106157,TXN,2020-06-25,125.05999755859376
+106158,TXN,2020-06-26,123.37000274658205
+106159,TXN,2020-06-29,124.7699966430664
+106160,TXN,2020-06-30,126.97000122070312
+106161,TXN,2020-07-01,124.8000030517578
+106162,TXN,2020-07-02,125.80999755859376
+106163,TXN,2020-07-06,129.52999877929688
+106164,TXN,2020-07-07,128.60000610351562
+106165,TXN,2020-07-08,129.25999450683594
+106166,TXN,2020-07-09,130.42999267578125
+106167,TXN,2020-07-10,130.52999877929688
+106168,TXN,2020-07-13,128.82000732421875
+106169,TXN,2020-07-14,131.88999938964844
+106170,TXN,2020-07-15,132.14999389648438
+106171,TXN,2020-07-16,132.17999267578125
+106172,TXN,2020-07-17,133.88999938964844
+106173,TXN,2020-07-20,136.5800018310547
+106174,TXN,2020-07-21,135.47999572753906
+106175,TXN,2020-07-22,132.52999877929688
+106176,TXN,2020-07-23,129.0399932861328
+106177,TXN,2020-07-24,129.6300048828125
+106178,TXN,2020-07-27,132.1199951171875
+106179,TXN,2020-07-28,130.1300048828125
+106180,TXN,2020-07-29,131.63999938964844
+106181,TXN,2020-07-30,128.88999938964844
+106182,TXN,2020-07-31,127.5500030517578
+106183,TXN,2020-08-03,129.32000732421875
+106184,TXN,2020-08-04,132.22999572753906
+106185,TXN,2020-08-05,132.6999969482422
+106186,TXN,2020-08-06,133.74000549316406
+106187,TXN,2020-08-07,133.55999755859375
+106188,TXN,2020-08-10,135.41000366210938
+106189,TXN,2020-08-11,136.0399932861328
+106190,TXN,2020-08-12,138.63999938964844
+106191,TXN,2020-08-13,137.14999389648438
+106192,TXN,2020-08-14,137.35000610351562
+106193,TXN,2020-08-17,138.27999877929688
+106194,TXN,2020-08-18,139.30999755859375
+106195,TXN,2020-08-19,138.47999572753906
+106196,TXN,2020-08-20,138.57000732421875
+106197,TXN,2020-08-21,140.3300018310547
+106198,TXN,2020-08-24,141.02000427246094
+106199,TXN,2020-08-25,141.66000366210938
+106200,TXN,2020-08-26,142.4499969482422
+106201,TXN,2020-08-27,141.49000549316406
+106202,TXN,2020-08-28,143.49000549316406
+106203,TXN,2020-08-31,142.14999389648438
+106204,TXN,2020-09-01,144.9600067138672
+106205,TXN,2020-09-02,147.63999938964844
+106206,TXN,2020-09-03,141.6699981689453
+106207,TXN,2020-09-04,140.47000122070312
+106208,TXN,2020-09-08,136.0399932861328
+106209,TXN,2020-09-09,139.67999267578125
+106210,TXN,2020-09-10,137.19000244140625
+106211,TXN,2020-09-11,136.3699951171875
+106212,TXN,2020-09-14,138.52999877929688
+106213,TXN,2020-09-15,140.63999938964844
+106214,TXN,2020-09-16,139.67999267578125
+106215,TXN,2020-09-17,140.39999389648438
+106216,TXN,2020-09-18,138.66000366210938
+106217,TXN,2020-09-21,136.97999572753906
+106218,TXN,2020-09-22,138.64999389648438
+106219,TXN,2020-09-23,135.16000366210938
+106220,TXN,2020-09-24,136.69000244140625
+106221,TXN,2020-09-25,138.32000732421875
+106222,TXN,2020-09-28,141.94000244140625
+106223,TXN,2020-09-29,141.5
+106224,TXN,2020-09-30,142.7899932861328
+106225,TXN,2020-10-01,144.91000366210938
+106226,TXN,2020-10-02,141.08999633789062
+106227,TXN,2020-10-05,144.0800018310547
+106228,TXN,2020-10-06,143.85000610351562
+106229,TXN,2020-10-07,146.75
+106230,TXN,2020-10-08,148.05999755859375
+106231,TXN,2020-10-09,150.91000366210938
+106232,TXN,2020-10-12,154.89999389648438
+106233,TXN,2020-10-13,154.49000549316406
+106234,TXN,2020-10-14,152.77000427246094
+106235,TXN,2020-10-15,152.5500030517578
+106236,TXN,2020-10-16,153.1199951171875
+106237,TXN,2020-10-19,150.75999450683594
+106238,TXN,2020-10-20,150.8300018310547
+106239,TXN,2020-10-21,146.1300048828125
+106240,TXN,2020-10-22,148.22000122070312
+106241,TXN,2020-10-23,149.9600067138672
+106242,TXN,2020-10-26,145.9499969482422
+106243,TXN,2020-10-27,147.1199951171875
+106244,TXN,2020-10-28,143.0
+106245,TXN,2020-10-29,146.19000244140625
+106246,TXN,2020-10-30,144.58999633789062
+106247,TXN,2020-11-02,145.60000610351562
+106248,TXN,2020-11-03,147.3000030517578
+106249,TXN,2020-11-04,152.02999877929688
+106250,TXN,2020-11-05,155.55999755859375
+106251,TXN,2020-11-06,157.74000549316406
+106252,TXN,2020-11-09,156.22000122070312
+106253,TXN,2020-11-10,151.49000549316406
+106254,TXN,2020-11-11,155.6999969482422
+106255,TXN,2020-11-12,154.5
+106256,TXN,2020-11-13,156.64999389648438
+106257,TXN,2020-11-16,158.30999755859375
+106258,TXN,2020-11-17,155.5
+106259,TXN,2020-11-18,153.5500030517578
+106260,TXN,2020-11-19,157.27000427246094
+106261,TXN,2020-11-20,156.82000732421875
+106262,TXN,2020-11-23,157.4199981689453
+106263,TXN,2020-11-24,159.35000610351562
+106264,TXN,2020-11-25,157.60000610351562
+106265,TXN,2020-11-27,158.99000549316406
+106266,TXN,2020-11-30,161.25
+106267,TXN,2020-12-01,163.49000549316406
+106268,TXN,2020-12-02,162.72000122070312
+106269,TXN,2020-12-03,161.97999572753906
+106270,TXN,2020-12-04,166.52000427246094
+106271,TXN,2020-12-07,166.2899932861328
+106272,TXN,2020-12-08,166.67999267578125
+106273,TXN,2020-12-09,162.75999450683594
+106274,TXN,2020-12-10,162.0
+106275,TXN,2020-12-11,160.61000061035156
+106276,TXN,2020-12-14,160.1199951171875
+106277,TXN,2020-12-15,162.3800048828125
+106278,TXN,2020-12-16,162.1199951171875
+106279,TXN,2020-12-17,162.69000244140625
+106280,TXN,2020-12-18,164.07000732421875
+106281,TXN,2020-12-21,162.42999267578125
+106282,TXN,2020-12-22,162.52000427246094
+106283,TXN,2020-12-23,160.97999572753906
+106284,TXN,2020-12-24,161.63999938964844
+106285,TXN,2020-12-28,161.47000122070312
+106286,TXN,2020-12-29,161.17999267578125
+106287,TXN,2020-12-30,162.6999969482422
+106288,TXN,2020-12-31,164.1300048828125
+106289,TXN,2021-01-04,162.22000122070312
+106290,TXN,2021-01-05,163.41000366210938
+106291,TXN,2021-01-06,164.22000122070312
+106292,TXN,2021-01-07,167.94000244140625
+106293,TXN,2021-01-08,171.16000366210938
+106294,TXN,2021-01-11,171.30999755859375
+106295,TXN,2021-01-12,172.3000030517578
+106296,TXN,2021-01-13,171.41000366210938
+106297,TXN,2021-01-14,171.7100067138672
+106298,TXN,2021-01-15,169.19000244140625
+106299,TXN,2021-01-19,174.19000244140625
+106300,TXN,2021-01-20,173.3300018310547
+106301,TXN,2021-01-21,175.10000610351562
+106302,TXN,2021-01-22,172.80999755859375
+106303,TXN,2021-01-25,172.9199981689453
+106304,TXN,2021-01-26,171.47000122070312
+106305,TXN,2021-01-27,162.92999267578125
+106306,TXN,2021-01-28,169.22999572753906
+106307,TXN,2021-01-29,165.69000244140625
+106308,TXN,2021-02-01,172.4600067138672
+106309,TXN,2021-02-02,174.75
+106310,TXN,2021-02-03,168.5800018310547
+106311,TXN,2021-02-04,172.0
+106312,TXN,2021-02-05,169.92999267578125
+106313,TXN,2021-02-08,175.1199951171875
+106314,TXN,2021-02-09,173.69000244140625
+106315,TXN,2021-02-10,174.36000061035156
+106316,TXN,2021-02-11,179.22000122070312
+106317,TXN,2021-02-12,179.63999938964844
+106318,TXN,2021-02-16,180.75999450683597
+106319,TXN,2021-02-17,178.52999877929688
+106320,TXN,2021-02-18,176.50999450683594
+106321,TXN,2021-02-19,178.35000610351562
+106322,TXN,2021-02-22,173.08999633789062
+106323,TXN,2021-02-23,172.85000610351562
+106324,TXN,2021-02-24,179.38999938964844
+106325,TXN,2021-02-25,170.52999877929688
+106326,TXN,2021-02-26,172.27000427246094
+106327,TXN,2021-03-01,177.6699981689453
+106328,TXN,2021-03-02,174.88999938964844
+106329,TXN,2021-03-03,170.58999633789062
+106330,TXN,2021-03-04,163.25
+106331,TXN,2021-03-05,167.94000244140625
+106332,TXN,2021-03-08,162.11000061035156
+106333,TXN,2021-03-09,170.36000061035156
+106334,TXN,2021-03-10,169.4199981689453
+106335,TXN,2021-03-11,174.9499969482422
+106336,TXN,2021-03-12,173.57000732421875
+106337,TXN,2021-03-15,174.91000366210938
+106338,TXN,2021-03-16,177.13999938964844
+106339,TXN,2021-03-17,179.35000610351562
+106340,TXN,2021-03-18,174.36000061035156
+106341,TXN,2021-03-19,175.97999572753906
+106342,TXN,2021-03-22,180.10000610351562
+106343,TXN,2021-03-23,178.77999877929688
+106344,TXN,2021-03-24,178.89999389648438
+106345,TXN,2021-03-25,178.49000549316406
+106346,TXN,2021-03-26,188.1999969482422
+106347,TXN,2021-03-29,186.17999267578125
+106348,TXN,2021-03-30,185.94000244140625
+106349,TXN,2021-03-31,188.9900054931641
+106350,TXN,2021-04-01,192.05999755859372
+106351,TXN,2021-04-05,196.92999267578125
+106352,TXN,2021-04-06,194.58999633789065
+106353,TXN,2021-04-07,193.08999633789065
+106354,TXN,2021-04-08,195.1999969482422
+106355,TXN,2021-04-09,195.42999267578125
+106356,TXN,2021-04-12,192.42999267578125
+106357,TXN,2021-04-13,191.2400054931641
+106358,TXN,2021-04-14,190.3300018310547
+106359,TXN,2021-04-15,193.1699981689453
+106360,TXN,2021-04-16,191.92999267578125
+106361,TXN,2021-04-19,187.05999755859372
+106362,TXN,2021-04-20,185.2700042724609
+106363,TXN,2021-04-21,188.8999938964844
+106364,TXN,2021-04-22,185.8000030517578
+106365,TXN,2021-04-23,188.82000732421875
+106366,TXN,2021-04-26,191.3600006103516
+106367,TXN,2021-04-27,190.2100067138672
+106368,TXN,2021-04-28,181.82000732421875
+106369,TXN,2021-04-29,185.82000732421875
+106370,TXN,2021-04-30,180.50999450683597
+106371,TXN,2021-05-03,178.8000030517578
+106372,TXN,2021-05-04,179.02999877929688
+106373,TXN,2021-05-05,181.6499938964844
+106374,TXN,2021-05-06,184.2700042724609
+106375,TXN,2021-05-07,187.75999450683597
+106376,TXN,2021-05-10,182.0500030517578
+106377,TXN,2021-05-11,183.1999969482422
+106378,TXN,2021-05-12,176.60000610351562
+106379,TXN,2021-05-13,178.99000549316406
+106380,TXN,2021-05-14,183.2700042724609
+106381,TXN,2021-05-17,180.8300018310547
+106382,TXN,2021-05-18,178.8699951171875
+106383,TXN,2021-05-19,181.72000122070312
+106384,TXN,2021-05-20,185.3000030517578
+106385,TXN,2021-05-21,185.00999450683597
+106386,TXN,2021-05-24,188.69000244140625
+106387,TXN,2021-05-25,188.6999969482422
+106388,TXN,2021-05-26,188.3600006103516
+106389,TXN,2021-05-27,189.1300048828125
+106390,TXN,2021-05-28,189.82000732421875
+106391,TXN,2021-06-01,189.0
+106392,TXN,2021-06-02,190.75
+106393,TXN,2021-06-03,186.0
+106394,TXN,2021-06-04,190.07000732421875
+106395,TXN,2021-06-07,188.5500030517578
+106396,TXN,2021-06-08,186.92999267578125
+106397,TXN,2021-06-09,186.4499969482422
+106398,TXN,2021-06-10,188.0
+106399,TXN,2021-06-11,188.6699981689453
+106400,TXN,2021-06-14,190.25999450683597
+106401,TXN,2021-06-15,188.6100006103516
+106402,TXN,2021-06-16,187.72999572753903
+106403,TXN,2021-06-17,187.6499938964844
+106404,TXN,2021-06-18,183.07000732421875
+106405,TXN,2021-06-21,186.1100006103516
+106406,TXN,2021-06-22,187.0399932861328
+106407,TXN,2021-06-23,186.1000061035156
+106408,TXN,2021-06-24,188.6100006103516
+106409,TXN,2021-06-25,188.1699981689453
+106410,TXN,2021-06-28,191.52999877929688
+106411,TXN,2021-06-29,192.8800048828125
+106412,TXN,2021-06-30,192.3000030517578
+106413,TXN,2021-07-01,190.83999633789065
+106414,TXN,2021-07-02,192.2100067138672
+106415,TXN,2021-07-06,191.1999969482422
+106416,TXN,2021-07-07,189.77999877929688
+106417,TXN,2021-07-08,188.2400054931641
+106418,TXN,2021-07-09,190.2700042724609
+106419,TXN,2021-07-12,191.9199981689453
+106420,TXN,2021-07-13,191.1999969482422
+106421,TXN,2021-07-14,191.27999877929688
+106422,TXN,2021-07-15,188.25999450683597
+106423,TXN,2021-07-16,186.1199951171875
+106424,TXN,2021-07-19,186.2400054931641
+106425,TXN,2021-07-20,187.7700042724609
+106426,TXN,2021-07-21,194.2400054931641
+106427,TXN,2021-07-22,183.91000366210935
+106428,TXN,2021-07-23,186.8500061035156
+106429,TXN,2021-07-26,188.25999450683597
+106430,TXN,2021-07-27,185.1300048828125
+106431,TXN,2021-07-28,186.8500061035156
+106432,TXN,2021-07-29,189.8300018310547
+106433,TXN,2021-07-30,190.6199951171875
+106434,TXN,2021-08-02,190.72000122070312
+106435,TXN,2021-08-03,189.33999633789065
+106436,TXN,2021-08-04,192.3800048828125
+106437,TXN,2021-08-05,193.16000366210935
+106438,TXN,2021-08-06,192.9600067138672
+106439,TXN,2021-08-09,190.4499969482422
+106440,TXN,2021-08-10,189.6499938964844
+106441,TXN,2021-08-11,189.5
+106442,TXN,2021-08-12,187.8699951171875
+106443,TXN,2021-08-13,188.6999969482422
+106444,TXN,2021-08-16,189.8500061035156
+106445,TXN,2021-08-17,186.32000732421875
+106446,TXN,2021-08-18,183.8000030517578
+106447,TXN,2021-08-19,185.0399932861328
+106448,TXN,2021-08-20,184.97000122070312
+106449,TXN,2021-08-23,187.8500061035156
+106450,TXN,2021-08-24,187.82000732421875
+106451,TXN,2021-08-25,188.08999633789065
+106452,TXN,2021-08-26,187.97000122070312
+106453,TXN,2021-08-27,190.5200042724609
+106454,TXN,2021-08-30,191.42999267578125
+106455,TXN,2021-08-31,190.91000366210935
+106456,TXN,2021-09-01,188.3500061035156
+106457,TXN,2021-09-02,189.41000366210935
+106458,TXN,2021-09-03,189.8800048828125
+106459,TXN,2021-09-07,189.4600067138672
+106460,TXN,2021-09-08,188.8000030517578
+106461,TXN,2021-09-09,188.47000122070312
+106462,TXN,2021-09-10,190.6499938964844
+106463,TXN,2021-09-13,193.97999572753903
+106464,TXN,2021-09-14,195.1100006103516
+106465,TXN,2021-09-15,197.5
+106466,TXN,2021-09-16,196.82000732421875
+106467,TXN,2021-09-17,196.25
+106468,TXN,2021-09-20,192.58999633789065
+106469,TXN,2021-09-21,192.9600067138672
+106470,TXN,2021-09-22,195.9199981689453
+106471,TXN,2021-09-23,198.6699981689453
+106472,TXN,2021-09-24,200.6499938964844
+106473,TXN,2021-09-27,200.3300018310547
+106474,TXN,2021-09-28,194.88999938964844
+106475,TXN,2021-09-29,193.07000732421875
+106476,TXN,2021-09-30,192.2100067138672
+106477,TXN,2021-10-01,193.7899932861328
+106478,TXN,2021-10-04,190.3999938964844
+106479,TXN,2021-10-05,193.8800048828125
+106480,TXN,2021-10-06,194.38999938964844
+106481,TXN,2021-10-07,195.30999755859372
+106482,TXN,2021-10-08,195.2400054931641
+106483,TXN,2021-10-11,193.3699951171875
+106484,TXN,2021-10-12,188.47999572753903
+106485,TXN,2021-10-13,187.1000061035156
+106486,TXN,2021-10-14,192.4900054931641
+106487,TXN,2021-10-15,194.4499969482422
+106488,TXN,2021-10-18,194.91000366210935
+106489,TXN,2021-10-19,198.22999572753903
+106490,TXN,2021-10-20,199.3800048828125
+106491,TXN,2021-10-21,201.2899932861328
+106492,TXN,2021-10-22,199.07000732421875
+106493,TXN,2021-10-25,200.1999969482422
+106494,TXN,2021-10-26,196.97999572753903
+106495,TXN,2021-10-27,187.1000061035156
+106496,TXN,2021-10-28,187.8699951171875
+106497,TXN,2021-10-29,187.47999572753903
+106498,TXN,2021-11-01,187.47000122070312
+106499,TXN,2021-11-02,189.33999633789065
+106500,TXN,2021-11-03,189.19000244140625
+106501,TXN,2021-11-04,191.1100006103516
+106502,TXN,2021-11-05,193.3999938964844
+106503,TXN,2021-11-08,192.3600006103516
+106504,TXN,2021-11-09,190.7899932861328
+106505,TXN,2021-11-10,187.0200042724609
+106506,TXN,2021-11-11,188.6000061035156
+106507,TXN,2021-11-12,190.0800018310547
+106508,TXN,2021-11-15,189.22999572753903
+106509,TXN,2021-11-16,188.5200042724609
+106510,TXN,2021-11-17,189.57000732421875
+106511,TXN,2021-11-18,193.47000122070312
+106512,TXN,2021-11-19,195.16000366210935
+106513,TXN,2021-11-22,192.5
+106514,TXN,2021-11-23,192.63999938964844
+106515,TXN,2021-11-24,193.6000061035156
+106516,TXN,2021-11-26,188.25999450683597
+106517,TXN,2021-11-29,194.3800048828125
+106518,TXN,2021-11-30,192.3699951171875
+106519,TXN,2021-12-01,191.75999450683597
+106520,TXN,2021-12-02,193.5800018310547
+106521,TXN,2021-12-03,193.3800048828125
+106522,TXN,2021-12-06,194.6100006103516
+106523,TXN,2021-12-07,199.02999877929688
+106524,TXN,2021-12-08,196.38999938964844
+106525,TXN,2021-12-09,193.3999938964844
+106526,TXN,2021-12-10,196.0
+106527,TXN,2021-12-13,193.2400054931641
+106528,TXN,2021-12-14,190.2700042724609
+106529,TXN,2021-12-15,193.44000244140625
+106530,TXN,2021-12-16,188.2400054931641
+106531,TXN,2021-12-17,186.3000030517578
+106532,TXN,2021-12-20,184.2400054931641
+106533,TXN,2021-12-21,186.3699951171875
+106534,TXN,2021-12-22,186.92999267578125
+106535,TXN,2021-12-23,187.3999938964844
+106536,TXN,2021-12-27,191.83999633789065
+106537,TXN,2021-12-28,191.1000061035156
+106538,TXN,2021-12-29,190.80999755859372
+106539,TXN,2021-12-30,189.41000366210935
+106540,TXN,2021-12-31,188.47000122070312
+106541,TXN,2022-01-03,190.6000061035156
+106542,TXN,2022-01-04,190.8000030517578
+106543,TXN,2022-01-05,186.82000732421875
+106544,TXN,2022-01-06,186.75999450683597
+106545,TXN,2022-01-07,179.44000244140625
+106546,TXN,2022-01-10,182.9600067138672
+106547,TXN,2022-01-11,184.63999938964844
+106548,TXN,2022-01-12,186.02999877929688
+106549,TXN,2022-01-13,184.1499938964844
+106550,TXN,2022-01-14,187.00999450683597
+106551,TXN,2022-01-18,182.27999877929688
+106552,TXN,2022-01-19,178.3000030517578
+106553,TXN,2022-01-20,173.4499969482422
+106554,TXN,2022-01-21,175.63999938964844
+106555,TXN,2022-01-24,178.33999633789062
+106556,TXN,2022-01-25,173.9600067138672
+106557,TXN,2022-01-26,178.3300018310547
+106558,TXN,2022-01-27,174.80999755859375
+106559,TXN,2022-01-28,177.2899932861328
+106560,TXN,2022-01-31,179.49000549316406
+106561,TXN,2022-02-01,181.2899932861328
+106562,TXN,2022-02-02,187.83999633789065
+106563,TXN,2022-02-03,175.58999633789062
+106564,TXN,2022-02-04,171.4199981689453
+106565,TXN,2022-02-07,169.9499969482422
+106566,TXN,2022-02-08,172.6300048828125
+106567,TXN,2022-02-09,176.7100067138672
+106568,TXN,2022-02-10,170.66000366210938
+106569,TXN,2022-02-11,164.39999389648438
+106570,TXN,2022-02-14,162.47000122070312
+106571,TXN,2022-02-15,166.1699981689453
+106572,TXN,2022-02-16,168.24000549316406
+106573,TXN,2022-02-17,164.64999389648438
+106574,TXN,2022-02-18,166.74000549316406
+106575,TXN,2022-02-22,166.69000244140625
+106576,TXN,2022-02-23,165.63999938964844
+106577,TXN,2022-02-24,169.58999633789062
+106578,TXN,2022-02-25,170.82000732421875
+106579,TXN,2022-02-28,169.99000549316406
+106580,TXN,2022-03-01,167.2899932861328
+106581,TXN,2022-03-02,170.10000610351562
+106582,TXN,2022-03-03,171.0
+106583,TXN,2022-03-04,169.97999572753906
+106584,TXN,2022-03-07,164.88999938964844
+106585,TXN,2022-03-08,167.33999633789062
+106586,TXN,2022-03-09,172.4600067138672
+106587,TXN,2022-03-10,172.75
+106588,TXN,2022-03-11,170.36000061035156
+106589,TXN,2022-03-14,166.72000122070312
+106590,TXN,2022-03-15,172.32000732421875
+106591,TXN,2022-03-16,176.3300018310547
+106592,TXN,2022-03-17,178.47000122070312
+106593,TXN,2022-03-18,180.10000610351562
+106594,TXN,2022-03-21,180.4600067138672
+106595,TXN,2022-03-22,182.3500061035156
+106596,TXN,2022-03-23,179.0800018310547
+106597,TXN,2022-03-24,184.2100067138672
+106598,TXN,2022-03-25,184.8999938964844
+106599,TXN,2022-03-28,185.67999267578125
+106600,TXN,2022-03-29,191.00999450683597
+106601,TXN,2022-03-30,187.4499969482422
+106602,TXN,2022-03-31,183.47999572753903
+106603,TXN,2022-04-01,182.0800018310547
+106604,TXN,2022-04-04,182.7100067138672
+106605,TXN,2022-04-05,177.17999267578125
+106606,TXN,2022-04-06,177.25
+106607,TXN,2022-04-07,177.60000610351562
+106608,TXN,2022-04-08,174.11000061035156
+106609,TXN,2022-04-11,171.94000244140625
+106610,TXN,2022-04-12,173.0
+106611,TXN,2022-04-13,175.11000061035156
+106612,TXN,2022-04-14,173.66000366210938
+106613,TXN,2022-04-18,176.55999755859375
+106614,TXN,2022-04-19,179.05999755859375
+106615,TXN,2022-04-20,179.4199981689453
+106616,TXN,2022-04-21,177.22999572753906
+106617,TXN,2022-04-22,173.30999755859375
+106618,TXN,2022-04-25,173.91000366210938
+106619,TXN,2022-04-26,168.44000244140625
+106620,TXN,2022-04-27,169.38999938964844
+106621,TXN,2022-04-28,175.85000610351562
+106622,TXN,2022-04-29,170.25
+106623,TXN,2022-05-02,174.0
+106624,TXN,2022-05-03,172.5399932861328
+106625,TXN,2022-05-04,176.22999572753906
+106626,TXN,2022-05-05,170.27999877929688
+106627,TXN,2022-05-06,167.4499969482422
+106628,TXN,2022-05-09,164.94000244140625
+106629,TXN,2022-05-10,168.24000549316406
+106630,TXN,2022-05-11,164.69000244140625
+106631,TXN,2022-05-12,165.89999389648438
+106632,TXN,2022-05-13,169.74000549316406
+106633,TXN,2022-05-16,168.5
+106634,TXN,2022-05-17,174.97999572753906
+106635,TXN,2022-05-18,170.3000030517578
+106636,TXN,2022-05-19,167.6199951171875
+106637,TXN,2022-05-20,169.80999755859375
+106638,TXN,2022-05-23,169.92999267578125
+106639,TXN,2022-05-24,167.86000061035156
+106640,TXN,2022-05-25,170.00999450683594
+106641,TXN,2022-05-26,174.1300048828125
+106642,TXN,2022-05-27,177.97000122070312
+106643,TXN,2022-05-31,176.75999450683594
+106644,TXN,2022-06-01,174.4199981689453
+106645,TXN,2022-06-02,176.72000122070312
+106646,TXN,2022-06-03,172.3300018310547
+106647,TXN,2022-06-06,167.75999450683594
+106648,TXN,2022-06-07,169.85000610351562
+106649,TXN,2022-06-08,165.3699951171875
+106650,TXN,2022-06-09,161.5800018310547
+106651,TXN,2022-06-10,157.77999877929688
+106652,TXN,2022-06-13,153.52999877929688
+106653,TXN,2022-06-14,154.0800018310547
+106654,TXN,2022-06-15,155.9199981689453
+106655,TXN,2022-06-16,151.3699951171875
+106656,TXN,2022-06-17,150.1999969482422
+106657,TXN,2022-06-21,153.4600067138672
+106658,TXN,2022-06-22,152.60000610351562
+106659,TXN,2022-06-23,151.13999938964844
+106660,TXN,2022-06-24,155.9499969482422
+106661,TXN,2022-06-27,155.6199951171875
+106662,TXN,2022-06-28,154.16000366210938
+106663,TXN,2022-06-29,152.77999877929688
+106664,TXN,2022-06-30,153.64999389648438
+106665,TXN,2022-07-01,148.5399932861328
+106666,TXN,2022-07-05,149.10000610351562
+106667,TXN,2022-07-06,150.80999755859375
+106668,TXN,2022-07-07,154.69000244140625
+106669,TXN,2022-07-08,155.52999877929688
+106670,TXN,2022-07-11,153.55999755859375
+106671,TXN,2022-07-12,154.4600067138672
+106672,TXN,2022-07-13,154.2899932861328
+106673,TXN,2022-07-14,157.85000610351562
+106674,TXN,2022-07-15,160.5399932861328
+106675,TXN,2022-07-18,159.6699981689453
+106676,TXN,2022-07-19,164.63999938964844
+106677,TXN,2022-07-20,165.3300018310547
+106678,TXN,2022-07-21,166.5399932861328
+106679,TXN,2022-07-22,163.89999389648438
+106680,TXN,2022-07-25,163.1999969482422
+106681,TXN,2022-07-26,160.83999633789062
+106682,TXN,2022-07-27,171.5399932861328
+106683,TXN,2022-07-28,175.75
+106684,TXN,2022-07-29,178.88999938964844
+106685,TXN,2022-08-01,178.8000030517578
+106686,TXN,2022-08-02,177.22000122070312
+106687,TXN,2022-08-03,183.47000122070312
+106688,TXN,2022-08-04,184.91000366210935
+106689,TXN,2022-08-05,184.3000030517578
+106690,TXN,2022-08-08,182.8000030517578
+106691,TXN,2022-08-09,177.7100067138672
+106692,TXN,2022-08-10,183.1199951171875
+106693,TXN,2022-08-11,182.05999755859372
+106694,TXN,2022-08-12,185.3800048828125
+106695,TXN,2022-08-15,185.3999938964844
+106696,TXN,2022-08-16,183.3600006103516
+106697,TXN,2022-08-17,176.7100067138672
+106698,TXN,2022-08-18,178.4600067138672
+106699,TXN,2022-08-19,176.4499969482422
+106700,TXN,2022-08-22,171.44000244140625
+106701,TXN,2022-08-23,172.52000427246094
+106702,TXN,2022-08-24,172.19000244140625
+106703,TXN,2022-08-25,177.30999755859375
+106704,TXN,2022-08-26,169.49000549316406
+106705,TXN,2022-08-29,167.94000244140625
+106706,TXN,2022-08-30,166.74000549316406
+106707,TXN,2022-08-31,165.2100067138672
+106708,TXN,2022-09-01,166.16000366210938
+106709,TXN,2022-09-02,163.0
+106710,TXN,2022-09-06,163.10000610351562
+106711,TXN,2022-09-07,165.82000732421875
+106712,TXN,2022-09-08,168.41000366210938
+106713,TXN,2022-09-09,170.74000549316406
+106714,TXN,2022-09-12,170.5800018310547
+106715,TXN,2022-09-13,162.64999389648438
+106716,TXN,2022-09-14,165.25999450683594
+106717,TXN,2022-09-15,162.6699981689453
+106718,TXN,2022-09-16,165.25999450683594
+106719,TXN,2022-09-19,166.25
+106720,TXN,2022-09-20,166.05999755859375
+106721,TXN,2022-09-21,163.3000030517578
+106722,TXN,2022-09-22,162.6199951171875
+106723,TXN,2022-09-23,161.2899932861328
+106724,TXN,2022-09-26,160.4600067138672
+106725,TXN,2022-09-27,160.7100067138672
+106726,TXN,2022-09-28,162.8000030517578
+106727,TXN,2022-09-29,158.4499969482422
+106728,TXN,2022-09-30,154.77999877929688
+106729,TXN,2022-10-03,159.83999633789062
+106730,TXN,2022-10-04,165.14999389648438
+106731,TXN,2022-10-05,167.8000030517578
+106732,TXN,2022-10-06,166.5399932861328
+106733,TXN,2022-10-07,159.27999877929688
+106734,TXN,2022-10-10,156.7899932861328
+106735,TXN,2022-10-11,153.4499969482422
+106736,TXN,2022-10-12,151.5500030517578
+106737,TXN,2022-10-13,154.33999633789062
+106738,TXN,2022-10-14,148.33999633789062
+106739,TXN,2022-10-17,150.99000549316406
+106740,TXN,2022-10-18,151.50999450683594
+106741,TXN,2022-10-19,152.64999389648438
+106742,TXN,2022-10-20,153.72000122070312
+106743,TXN,2022-10-21,159.72000122070312
+106744,TXN,2022-10-24,161.64999389648438
+106745,TXN,2022-10-25,162.16000366210938
+106746,TXN,2022-10-26,157.8699951171875
+106747,TXN,2022-10-27,156.75999450683594
+106748,TXN,2022-10-28,161.36000061035156
+106749,TXN,2022-10-31,160.6300048828125
+106750,TXN,2022-11-01,162.89999389648438
+106751,TXN,2022-11-02,158.49000549316406
+106752,TXN,2022-11-03,156.52000427246094
+106753,TXN,2022-11-04,162.64999389648438
+106754,TXN,2022-11-07,165.69000244140625
+106755,TXN,2022-11-08,168.11000061035156
+106756,TXN,2022-11-09,164.99000549316406
+106757,TXN,2022-11-10,174.69000244140625
+106758,TXN,2022-11-11,179.49000549316406
+106759,TXN,2022-11-14,177.44000244140625
+106760,TXN,2022-11-15,177.57000732421875
+106761,TXN,2022-11-16,173.4600067138672
+106762,TXN,2022-11-17,175.36000061035156
+106763,TXN,2022-11-18,175.17999267578125
+106764,TXN,2022-11-21,172.39999389648438
+106765,TXN,2022-11-22,177.22000122070312
+106766,TXN,2022-11-23,178.97999572753906
+106767,TXN,2022-11-25,177.07000732421875
+106768,TXN,2022-11-28,173.0
+106769,TXN,2022-11-29,172.97999572753906
+106770,TXN,2022-11-30,180.4600067138672
+106771,TXN,2022-12-01,177.5
+106772,TXN,2022-12-02,177.66000366210938
+106773,TXN,2022-12-05,177.38999938964844
+106774,TXN,2022-12-06,174.33999633789062
+106775,TXN,2022-12-07,173.75
+106776,TXN,2022-12-08,176.36000061035156
+106777,TXN,2022-12-09,174.25999450683594
+106778,TXN,2022-12-12,177.47999572753906
+106779,TXN,2022-12-13,177.5
+106780,TXN,2022-12-14,175.82000732421875
+106781,TXN,2022-12-15,170.00999450683594
+106782,TXN,2022-12-16,169.5500030517578
+106783,TXN,2022-12-19,167.61000061035156
+106784,TXN,2022-12-20,166.08999633789062
+106785,TXN,2022-12-21,168.72999572753906
+106786,TXN,2022-12-22,164.6999969482422
+106787,TXN,2022-12-23,164.3800048828125
+106788,TXN,2022-12-27,163.77999877929688
+106789,TXN,2022-12-28,161.19000244140625
+106790,TXN,2022-12-29,165.02000427246094
+106791,TXN,2022-12-30,165.22000122070312
+106792,TXN,2023-01-03,163.2100067138672
+106793,TXN,2023-01-04,169.1699981689453
+106794,TXN,2023-01-05,166.92999267578125
+106795,TXN,2023-01-06,175.16000366210938
+106796,TXN,2023-01-09,176.67999267578125
+106797,TXN,2023-01-10,178.39999389648438
+106798,TXN,2023-01-11,178.8699951171875
+106799,TXN,2023-01-12,178.1300048828125
+106800,TXN,2023-01-13,179.00999450683594
+106801,TXN,2023-01-17,175.39999389648438
+106802,TXN,2023-01-18,173.75999450683594
+106803,TXN,2023-01-19,170.92999267578125
+106804,TXN,2023-01-20,173.0
+106805,TXN,2023-01-23,178.1699981689453
+106806,TXN,2023-01-24,177.0399932861328
+106807,TXN,2023-01-25,175.0399932861328
+106808,TXN,2023-01-26,174.10000610351562
+106809,TXN,2023-01-27,175.24000549316406
+106810,TXN,2023-01-30,173.1300048828125
+106811,TXN,2023-01-31,177.2100067138672
+106812,TXN,2023-02-01,182.1000061035156
+106813,TXN,2023-02-02,184.72000122070312
+106814,TXN,2023-02-03,182.2899932861328
+106815,TXN,2023-02-06,181.0
+106816,TXN,2023-02-07,183.4900054931641
+106817,TXN,2023-02-08,176.5
+106818,TXN,2023-02-09,174.99000549316406
+106819,TXN,2023-02-10,175.7899932861328
+106820,TXN,2023-02-13,176.7100067138672
+106821,TXN,2023-02-14,176.33999633789062
+106822,TXN,2023-02-15,178.5
+106823,TXN,2023-02-16,176.0800018310547
+106824,TXN,2023-02-17,175.32000732421875
+106825,TXN,2023-02-21,170.75999450683594
+106826,TXN,2023-02-22,169.8000030517578
+106827,TXN,2023-02-23,171.82000732421875
+106828,TXN,2023-02-24,169.13999938964844
+106829,TXN,2023-02-27,170.74000549316406
+106830,TXN,2023-02-28,171.4499969482422
+106831,TXN,2023-03-01,172.1699981689453
+106832,TXN,2023-03-02,174.0800018310547
+106833,TXN,2023-03-03,175.67999267578125
+106834,TXN,2023-03-06,173.0500030517578
+106835,TXN,2023-03-07,172.05999755859375
+106836,TXN,2023-03-08,176.22000122070312
+106837,TXN,2023-03-09,173.44000244140625
+106838,TXN,2023-03-10,171.63999938964844
+106839,TXN,2023-03-13,173.88999938964844
+106840,TXN,2023-03-14,175.72999572753906
+106841,TXN,2023-03-15,174.38999938964844
+106842,TXN,2023-03-16,177.1300048828125
+106843,TXN,2023-03-17,175.7100067138672
+106844,TXN,2023-03-20,179.16000366210938
+106845,TXN,2023-03-21,178.41000366210938
+106846,TXN,2023-03-22,176.32000732421875
+106847,TXN,2023-03-23,180.27999877929688
+106848,TXN,2023-03-24,179.50999450683594
+106849,TXN,2023-03-27,177.0500030517578
+106850,TXN,2023-03-28,177.49000549316406
+106851,TXN,2023-03-29,181.0399932861328
+106852,TXN,2023-03-30,184.2400054931641
+106853,TXN,2023-03-31,186.00999450683597
+106854,TXN,2023-04-03,184.16000366210935
+106855,TXN,2023-04-04,180.3999938964844
+106856,TXN,2023-04-05,177.1999969482422
+106857,TXN,2023-04-06,178.1199951171875
+106858,TXN,2023-04-10,179.4199981689453
+106859,TXN,2023-04-11,179.8699951171875
+106860,TXN,2023-04-12,177.5500030517578
+106861,TXN,2023-04-13,179.11000061035156
+106862,TXN,2023-04-14,178.97999572753906
+106863,TXN,2023-04-17,180.0500030517578
+106864,TXN,2023-04-18,180.32000732421875
+106865,TXN,2023-04-19,177.0800018310547
+106866,TXN,2023-04-20,176.6199951171875
+106867,TXN,2023-04-21,177.02000427246094
+106868,TXN,2023-04-24,175.89999389648438
+106869,TXN,2023-04-25,169.38999938964844
+106870,TXN,2023-04-26,164.4600067138672
+106871,TXN,2023-04-27,165.27000427246094
+106872,TXN,2023-04-28,167.1999969482422
+106873,TXN,2023-05-01,166.67999267578125
+106874,TXN,2023-05-02,163.94000244140625
+106875,TXN,2023-05-03,163.35000610351562
+106876,TXN,2023-05-04,162.3000030517578
+106877,TXN,2023-05-05,165.82000732421875
+106878,TXN,2023-05-08,164.22000122070312
+106879,TXN,2023-05-09,163.0
+106880,TXN,2023-05-10,163.0500030517578
+106881,TXN,2023-05-11,161.1699981689453
+106882,TXN,2023-05-12,161.8800048828125
+106883,TSLA,2010-06-29,1.5926669836044312
+106884,TSLA,2010-06-30,1.5886670351028442
+106885,TSLA,2010-07-01,1.4639999866485596
+106886,TSLA,2010-07-02,1.2799999713897705
+106887,TSLA,2010-07-06,1.0740000009536743
+106888,TSLA,2010-07-07,1.053333044052124
+106889,TSLA,2010-07-08,1.1640000343322754
+106890,TSLA,2010-07-09,1.159999966621399
+106891,TSLA,2010-07-12,1.136667013168335
+106892,TSLA,2010-07-13,1.2093329429626465
+106893,TSLA,2010-07-14,1.3226670026779177
+106894,TSLA,2010-07-15,1.3259999752044678
+106895,TSLA,2010-07-16,1.3760000467300415
+106896,TSLA,2010-07-19,1.4606670141220093
+106897,TSLA,2010-07-20,1.3533329963684082
+106898,TSLA,2010-07-21,1.3480000495910645
+106899,TSLA,2010-07-22,1.399999976158142
+106900,TSLA,2010-07-23,1.4193329811096191
+106901,TSLA,2010-07-26,1.3966670036315918
+106902,TSLA,2010-07-27,1.3700000047683716
+106903,TSLA,2010-07-28,1.3813329935073853
+106904,TSLA,2010-07-29,1.3566670417785645
+106905,TSLA,2010-07-30,1.329332947731018
+106906,TSLA,2010-08-02,1.3946670293807983
+106907,TSLA,2010-08-03,1.463333010673523
+106908,TSLA,2010-08-04,1.4173330068588257
+106909,TSLA,2010-08-05,1.363332986831665
+106910,TSLA,2010-08-06,1.305999994277954
+106911,TSLA,2010-08-09,1.3066669702529907
+106912,TSLA,2010-08-10,1.2686669826507568
+106913,TSLA,2010-08-11,1.1933330297470093
+106914,TSLA,2010-08-12,1.1733330488204956
+106915,TSLA,2010-08-13,1.2213330268859863
+106916,TSLA,2010-08-16,1.2519999742507937
+106917,TSLA,2010-08-17,1.2766669988632202
+106918,TSLA,2010-08-18,1.2513329982757568
+106919,TSLA,2010-08-19,1.25266695022583
+106920,TSLA,2010-08-20,1.273332953453064
+106921,TSLA,2010-08-23,1.3420000076293943
+106922,TSLA,2010-08-24,1.2799999713897705
+106923,TSLA,2010-08-25,1.3266669511795044
+106924,TSLA,2010-08-26,1.3166669607162476
+106925,TSLA,2010-08-27,1.3133330345153809
+106926,TSLA,2010-08-30,1.324666976928711
+106927,TSLA,2010-08-31,1.2986669540405271
+106928,TSLA,2010-09-01,1.363332986831665
+106929,TSLA,2010-09-02,1.4040000438690186
+106930,TSLA,2010-09-03,1.4033329486846924
+106931,TSLA,2010-09-07,1.369333028793335
+106932,TSLA,2010-09-08,1.3933329582214355
+106933,TSLA,2010-09-09,1.380666971206665
+106934,TSLA,2010-09-10,1.3446669578552246
+106935,TSLA,2010-09-13,1.3813329935073853
+106936,TSLA,2010-09-14,1.4079999923706057
+106937,TSLA,2010-09-15,1.4653329849243164
+106938,TSLA,2010-09-16,1.3960000276565552
+106939,TSLA,2010-09-17,1.348667025566101
+106940,TSLA,2010-09-20,1.4040000438690186
+106941,TSLA,2010-09-21,1.3846670389175415
+106942,TSLA,2010-09-22,1.324666976928711
+106943,TSLA,2010-09-23,1.3040000200271606
+106944,TSLA,2010-09-24,1.340000033378601
+106945,TSLA,2010-09-27,1.3686670064926147
+106946,TSLA,2010-09-28,1.4266669750213623
+106947,TSLA,2010-09-29,1.4653329849243164
+106948,TSLA,2010-09-30,1.3606669902801514
+106949,TSLA,2010-10-01,1.373332977294922
+106950,TSLA,2010-10-04,1.3993330001831057
+106951,TSLA,2010-10-05,1.4079999923706057
+106952,TSLA,2010-10-06,1.3639999628067017
+106953,TSLA,2010-10-07,1.3619999885559082
+106954,TSLA,2010-10-08,1.3619999885559082
+106955,TSLA,2010-10-11,1.3493330478668213
+106956,TSLA,2010-10-12,1.3493330478668213
+106957,TSLA,2010-10-13,1.369333028793335
+106958,TSLA,2010-10-14,1.3833329677581787
+106959,TSLA,2010-10-15,1.369333028793335
+106960,TSLA,2010-10-18,1.348667025566101
+106961,TSLA,2010-10-19,1.3366669416427612
+106962,TSLA,2010-10-20,1.376667022705078
+106963,TSLA,2010-10-21,1.3833329677581787
+106964,TSLA,2010-10-22,1.3813329935073853
+106965,TSLA,2010-10-25,1.3899999856948853
+106966,TSLA,2010-10-26,1.4240000247955322
+106967,TSLA,2010-10-27,1.399999976158142
+106968,TSLA,2010-10-28,1.4126670360565186
+106969,TSLA,2010-10-29,1.4559999704360962
+106970,TSLA,2010-11-01,1.4273329973220823
+106971,TSLA,2010-11-02,1.4166669845581057
+106972,TSLA,2010-11-03,1.4513330459594729
+106973,TSLA,2010-11-04,1.659999966621399
+106974,TSLA,2010-11-05,1.6293330192565918
+106975,TSLA,2010-11-08,1.6653330326080322
+106976,TSLA,2010-11-09,1.6419999599456787
+106977,TSLA,2010-11-10,1.957332968711853
+106978,TSLA,2010-11-11,1.869333028793335
+106979,TSLA,2010-11-12,1.9893330335617063
+106980,TSLA,2010-11-15,2.053333044052124
+106981,TSLA,2010-11-16,1.9780000448226929
+106982,TSLA,2010-11-17,1.965999960899353
+106983,TSLA,2010-11-18,1.9926669597625728
+106984,TSLA,2010-11-19,2.065999984741211
+106985,TSLA,2010-11-22,2.2266669273376465
+106986,TSLA,2010-11-23,2.3046669960021973
+106987,TSLA,2010-11-24,2.3646669387817383
+106988,TSLA,2010-11-26,2.354666948318481
+106989,TSLA,2010-11-29,2.2886669635772705
+106990,TSLA,2010-11-30,2.355333089828491
+106991,TSLA,2010-12-01,2.289999961853028
+106992,TSLA,2010-12-02,2.1566669940948486
+106993,TSLA,2010-12-03,2.0993330478668213
+106994,TSLA,2010-12-06,2.02066707611084
+106995,TSLA,2010-12-07,2.1040000915527344
+106996,TSLA,2010-12-08,2.157999992370605
+106997,TSLA,2010-12-09,2.136667013168335
+106998,TSLA,2010-12-10,2.101332902908325
+106999,TSLA,2010-12-13,2.0366671085357666
+107000,TSLA,2010-12-14,1.9019999504089355
+107001,TSLA,2010-12-15,1.97333300113678
+107002,TSLA,2010-12-16,2.053999900817871
+107003,TSLA,2010-12-17,2.0906670093536377
+107004,TSLA,2010-12-20,2.113332986831665
+107005,TSLA,2010-12-21,2.1506669521331787
+107006,TSLA,2010-12-22,2.175333023071289
+107007,TSLA,2010-12-23,2.00600004196167
+107008,TSLA,2010-12-27,1.703333020210266
+107009,TSLA,2010-12-28,1.7606669664382937
+107010,TSLA,2010-12-29,1.848667025566101
+107011,TSLA,2010-12-30,1.7666670083999634
+107012,TSLA,2010-12-31,1.775333046913147
+107013,TSLA,2011-01-03,1.7746670246124268
+107014,TSLA,2011-01-04,1.777999997138977
+107015,TSLA,2011-01-05,1.7886669635772705
+107016,TSLA,2011-01-06,1.858667016029358
+107017,TSLA,2011-01-07,1.8826669454574585
+107018,TSLA,2011-01-10,1.896667003631592
+107019,TSLA,2011-01-11,1.797333002090454
+107020,TSLA,2011-01-12,1.797333002090454
+107021,TSLA,2011-01-13,1.7480000257492063
+107022,TSLA,2011-01-14,1.7166670560836792
+107023,TSLA,2011-01-18,1.7093329429626465
+107024,TSLA,2011-01-19,1.6019999980926514
+107025,TSLA,2011-01-20,1.5080000162124634
+107026,TSLA,2011-01-21,1.5360000133514404
+107027,TSLA,2011-01-24,1.6326669454574585
+107028,TSLA,2011-01-25,1.6453330516815186
+107029,TSLA,2011-01-26,1.649999976158142
+107030,TSLA,2011-01-27,1.6613329648971558
+107031,TSLA,2011-01-28,1.6006669998168943
+107032,TSLA,2011-01-31,1.6066670417785645
+107033,TSLA,2011-02-01,1.593999981880188
+107034,TSLA,2011-02-02,1.5959999561309814
+107035,TSLA,2011-02-03,1.5753329992294312
+107036,TSLA,2011-02-04,1.5640000104904177
+107037,TSLA,2011-02-07,1.537999987602234
+107038,TSLA,2011-02-08,1.6326669454574585
+107039,TSLA,2011-02-09,1.547333002090454
+107040,TSLA,2011-02-10,1.5479999780654907
+107041,TSLA,2011-02-11,1.5499999523162842
+107042,TSLA,2011-02-14,1.5386669635772705
+107043,TSLA,2011-02-15,1.5226670503616333
+107044,TSLA,2011-02-16,1.6486669778823853
+107045,TSLA,2011-02-17,1.5733330249786377
+107046,TSLA,2011-02-18,1.5453330278396606
+107047,TSLA,2011-02-22,1.4579999446868896
+107048,TSLA,2011-02-23,1.4553329944610596
+107049,TSLA,2011-02-24,1.5019999742507937
+107050,TSLA,2011-02-25,1.5740000009536743
+107051,TSLA,2011-02-28,1.5926669836044312
+107052,TSLA,2011-03-01,1.5959999561309814
+107053,TSLA,2011-03-02,1.6013330221176147
+107054,TSLA,2011-03-03,1.6239999532699585
+107055,TSLA,2011-03-04,1.6633330583572388
+107056,TSLA,2011-03-07,1.6626670360565186
+107057,TSLA,2011-03-08,1.6440000534057615
+107058,TSLA,2011-03-09,1.6480000019073486
+107059,TSLA,2011-03-10,1.6006669998168943
+107060,TSLA,2011-03-11,1.6046669483184814
+107061,TSLA,2011-03-14,1.5499999523162842
+107062,TSLA,2011-03-15,1.5299999713897705
+107063,TSLA,2011-03-16,1.5213329792022705
+107064,TSLA,2011-03-17,1.5206669569015503
+107065,TSLA,2011-03-18,1.5306669473648071
+107066,TSLA,2011-03-21,1.51533305644989
+107067,TSLA,2011-03-22,1.4793330430984497
+107068,TSLA,2011-03-23,1.480666995048523
+107069,TSLA,2011-03-24,1.4886670112609863
+107070,TSLA,2011-03-25,1.5166670083999634
+107071,TSLA,2011-03-28,1.5499999523162842
+107072,TSLA,2011-03-29,1.5946669578552246
+107073,TSLA,2011-03-30,1.5806670188903809
+107074,TSLA,2011-03-31,1.850000023841858
+107075,TSLA,2011-04-01,1.7773330211639404
+107076,TSLA,2011-04-04,1.722000002861023
+107077,TSLA,2011-04-05,1.7799999713897705
+107078,TSLA,2011-04-06,1.7660000324249268
+107079,TSLA,2011-04-07,1.815999984741211
+107080,TSLA,2011-04-08,1.7660000324249268
+107081,TSLA,2011-04-11,1.6846669912338257
+107082,TSLA,2011-04-12,1.6433329582214355
+107083,TSLA,2011-04-13,1.6619999408721924
+107084,TSLA,2011-04-14,1.6759999990463257
+107085,TSLA,2011-04-15,1.7053329944610596
+107086,TSLA,2011-04-18,1.668666958808899
+107087,TSLA,2011-04-19,1.6773329973220823
+107088,TSLA,2011-04-20,1.7166670560836792
+107089,TSLA,2011-04-21,1.78266704082489
+107090,TSLA,2011-04-25,1.7593330144882202
+107091,TSLA,2011-04-26,1.7953330278396606
+107092,TSLA,2011-04-27,1.8053330183029173
+107093,TSLA,2011-04-28,1.843999981880188
+107094,TSLA,2011-04-29,1.840000033378601
+107095,TSLA,2011-05-02,1.830000042915344
+107096,TSLA,2011-05-03,1.7913329601287842
+107097,TSLA,2011-05-04,1.779332995414734
+107098,TSLA,2011-05-05,1.762666940689087
+107099,TSLA,2011-05-06,1.807999968528748
+107100,TSLA,2011-05-09,1.8606669902801516
+107101,TSLA,2011-05-10,1.8886669874191284
+107102,TSLA,2011-05-11,1.8046669960021973
+107103,TSLA,2011-05-12,1.8446669578552248
+107104,TSLA,2011-05-13,1.8366669416427608
+107105,TSLA,2011-05-16,1.773332953453064
+107106,TSLA,2011-05-17,1.730666995048523
+107107,TSLA,2011-05-18,1.7566670179367063
+107108,TSLA,2011-05-19,1.8799999952316284
+107109,TSLA,2011-05-20,1.864667057991028
+107110,TSLA,2011-05-23,1.787999987602234
+107111,TSLA,2011-05-24,1.7813329696655271
+107112,TSLA,2011-05-25,1.932000041007996
+107113,TSLA,2011-05-26,1.9653329849243164
+107114,TSLA,2011-05-27,1.9700000286102293
+107115,TSLA,2011-05-31,2.0093328952789307
+107116,TSLA,2011-06-01,1.901332974433899
+107117,TSLA,2011-06-02,1.9173330068588257
+107118,TSLA,2011-06-03,2.0086669921875
+107119,TSLA,2011-06-06,1.9133330583572388
+107120,TSLA,2011-06-07,1.891332983970642
+107121,TSLA,2011-06-08,1.807999968528748
+107122,TSLA,2011-06-09,1.841333031654358
+107123,TSLA,2011-06-10,1.8573329448699951
+107124,TSLA,2011-06-13,1.8953330516815183
+107125,TSLA,2011-06-14,1.9066669940948489
+107126,TSLA,2011-06-15,1.821333050727844
+107127,TSLA,2011-06-16,1.7666670083999634
+107128,TSLA,2011-06-17,1.7666670083999634
+107129,TSLA,2011-06-20,1.7339999675750732
+107130,TSLA,2011-06-21,1.835332989692688
+107131,TSLA,2011-06-22,1.8140000104904173
+107132,TSLA,2011-06-23,1.8473329544067385
+107133,TSLA,2011-06-24,1.838000059127808
+107134,TSLA,2011-06-27,1.8306670188903809
+107135,TSLA,2011-06-28,1.8739999532699585
+107136,TSLA,2011-06-29,1.8860000371932983
+107137,TSLA,2011-06-30,1.9420000314712524
+107138,TSLA,2011-07-01,1.9346669912338257
+107139,TSLA,2011-07-05,1.942667007446289
+107140,TSLA,2011-07-06,1.9306670427322388
+107141,TSLA,2011-07-07,1.98199999332428
+107142,TSLA,2011-07-08,1.920667052268982
+107143,TSLA,2011-07-11,1.8899999856948853
+107144,TSLA,2011-07-12,1.878000020980835
+107145,TSLA,2011-07-13,1.9093329906463623
+107146,TSLA,2011-07-14,1.8406670093536377
+107147,TSLA,2011-07-15,1.838667035102844
+107148,TSLA,2011-07-18,1.8153330087661743
+107149,TSLA,2011-07-19,1.859333038330078
+107150,TSLA,2011-07-20,1.9126670360565183
+107151,TSLA,2011-07-21,1.9133330583572388
+107152,TSLA,2011-07-22,1.952666997909546
+107153,TSLA,2011-07-25,1.8993330001831052
+107154,TSLA,2011-07-26,1.8666670322418213
+107155,TSLA,2011-07-27,1.8426669836044312
+107156,TSLA,2011-07-28,1.878000020980835
+107157,TSLA,2011-07-29,1.878000020980835
+107158,TSLA,2011-08-01,1.9179999828338623
+107159,TSLA,2011-08-02,1.8226670026779173
+107160,TSLA,2011-08-03,1.8133330345153809
+107161,TSLA,2011-08-04,1.649999976158142
+107162,TSLA,2011-08-05,1.616000056266785
+107163,TSLA,2011-08-08,1.5759999752044678
+107164,TSLA,2011-08-09,1.670667052268982
+107165,TSLA,2011-08-10,1.5880000591278076
+107166,TSLA,2011-08-11,1.6866669654846191
+107167,TSLA,2011-08-12,1.753999948501587
+107168,TSLA,2011-08-15,1.7486670017242432
+107169,TSLA,2011-08-16,1.7400000095367432
+107170,TSLA,2011-08-17,1.722000002861023
+107171,TSLA,2011-08-18,1.6173330545425415
+107172,TSLA,2011-08-19,1.4866670370101929
+107173,TSLA,2011-08-22,1.463333010673523
+107174,TSLA,2011-08-23,1.5306669473648071
+107175,TSLA,2011-08-24,1.591333031654358
+107176,TSLA,2011-08-25,1.5406670570373535
+107177,TSLA,2011-08-26,1.5820000171661377
+107178,TSLA,2011-08-29,1.647333025932312
+107179,TSLA,2011-08-30,1.6419999599456787
+107180,TSLA,2011-08-31,1.6493330001831057
+107181,TSLA,2011-09-01,1.600000023841858
+107182,TSLA,2011-09-02,1.537999987602234
+107183,TSLA,2011-09-06,1.529332995414734
+107184,TSLA,2011-09-07,1.5893330574035645
+107185,TSLA,2011-09-08,1.5740000009536743
+107186,TSLA,2011-09-09,1.5313329696655271
+107187,TSLA,2011-09-12,1.525333046913147
+107188,TSLA,2011-09-13,1.6053329706192017
+107189,TSLA,2011-09-14,1.6226669549942017
+107190,TSLA,2011-09-15,1.6546670198440552
+107191,TSLA,2011-09-16,1.7200000286102295
+107192,TSLA,2011-09-19,1.718000054359436
+107193,TSLA,2011-09-20,1.7339999675750732
+107194,TSLA,2011-09-21,1.7233330011367798
+107195,TSLA,2011-09-22,1.7086670398712158
+107196,TSLA,2011-09-23,1.7586669921875
+107197,TSLA,2011-09-26,1.7013330459594729
+107198,TSLA,2011-09-27,1.746000051498413
+107199,TSLA,2011-09-28,1.6393330097198486
+107200,TSLA,2011-09-29,1.6080000400543213
+107201,TSLA,2011-09-30,1.6260000467300415
+107202,TSLA,2011-10-03,1.5820000171661377
+107203,TSLA,2011-10-04,1.5773329734802246
+107204,TSLA,2011-10-05,1.6913330554962158
+107205,TSLA,2011-10-06,1.797333002090454
+107206,TSLA,2011-10-07,1.7993329763412476
+107207,TSLA,2011-10-10,1.858667016029358
+107208,TSLA,2011-10-11,1.8406670093536377
+107209,TSLA,2011-10-12,1.853332996368408
+107210,TSLA,2011-10-13,1.8626669645309448
+107211,TSLA,2011-10-14,1.870000004768372
+107212,TSLA,2011-10-17,1.8279999494552608
+107213,TSLA,2011-10-18,1.8893330097198489
+107214,TSLA,2011-10-19,1.838000059127808
+107215,TSLA,2011-10-20,1.8226670026779173
+107216,TSLA,2011-10-21,1.8686670064926147
+107217,TSLA,2011-10-24,1.9033329486846924
+107218,TSLA,2011-10-25,1.8833329677581787
+107219,TSLA,2011-10-26,1.8653329610824585
+107220,TSLA,2011-10-27,1.9173330068588257
+107221,TSLA,2011-10-28,1.9913330078125
+107222,TSLA,2011-10-31,1.9579999446868896
+107223,TSLA,2011-11-01,1.925333023071289
+107224,TSLA,2011-11-02,1.9140000343322756
+107225,TSLA,2011-11-03,2.1640000343322754
+107226,TSLA,2011-11-04,2.1540000438690186
+107227,TSLA,2011-11-07,2.084666967391968
+107228,TSLA,2011-11-08,2.122667074203491
+107229,TSLA,2011-11-09,2.058666944503784
+107230,TSLA,2011-11-10,2.0886669158935547
+107231,TSLA,2011-11-11,2.242666959762573
+107232,TSLA,2011-11-14,2.2146670818328857
+107233,TSLA,2011-11-15,2.26200008392334
+107234,TSLA,2011-11-16,2.329333066940308
+107235,TSLA,2011-11-17,2.245332956314087
+107236,TSLA,2011-11-18,2.173332929611206
+107237,TSLA,2011-11-21,2.117332935333252
+107238,TSLA,2011-11-22,2.138000011444092
+107239,TSLA,2011-11-23,2.096667051315308
+107240,TSLA,2011-11-25,2.110666990280152
+107241,TSLA,2011-11-28,2.1706669330596924
+107242,TSLA,2011-11-29,2.1166670322418213
+107243,TSLA,2011-11-30,2.182667016983032
+107244,TSLA,2011-12-01,2.173332929611206
+107245,TSLA,2011-12-02,2.220000028610229
+107246,TSLA,2011-12-05,2.2946670055389404
+107247,TSLA,2011-12-06,2.324666976928711
+107248,TSLA,2011-12-07,2.2793331146240234
+107249,TSLA,2011-12-08,2.059333086013794
+107250,TSLA,2011-12-09,2.069333076477051
+107251,TSLA,2011-12-12,2.0273330211639404
+107252,TSLA,2011-12-13,1.963333010673523
+107253,TSLA,2011-12-14,1.9019999504089355
+107254,TSLA,2011-12-15,1.9079999923706052
+107255,TSLA,2011-12-16,1.8666670322418213
+107256,TSLA,2011-12-19,1.850000023841858
+107257,TSLA,2011-12-20,1.8600000143051147
+107258,TSLA,2011-12-21,1.838000059127808
+107259,TSLA,2011-12-22,1.8513330221176147
+107260,TSLA,2011-12-23,1.8600000143051147
+107261,TSLA,2011-12-27,1.9046670198440552
+107262,TSLA,2011-12-28,1.9006669521331787
+107263,TSLA,2011-12-29,1.915333032608032
+107264,TSLA,2011-12-30,1.9040000438690183
+107265,TSLA,2012-01-03,1.871999979019165
+107266,TSLA,2012-01-04,1.8473329544067385
+107267,TSLA,2012-01-05,1.807999968528748
+107268,TSLA,2012-01-06,1.7940000295639038
+107269,TSLA,2012-01-09,1.816666960716248
+107270,TSLA,2012-01-10,1.841333031654358
+107271,TSLA,2012-01-11,1.8819999694824217
+107272,TSLA,2012-01-12,1.8833329677581787
+107273,TSLA,2012-01-13,1.519333004951477
+107274,TSLA,2012-01-17,1.773332953453064
+107275,TSLA,2012-01-18,1.7873330116271973
+107276,TSLA,2012-01-19,1.784000039100647
+107277,TSLA,2012-01-20,1.773332953453064
+107278,TSLA,2012-01-23,1.7846670150756836
+107279,TSLA,2012-01-24,1.8279999494552608
+107280,TSLA,2012-01-25,1.864667057991028
+107281,TSLA,2012-01-26,1.929332971572876
+107282,TSLA,2012-01-27,1.95533299446106
+107283,TSLA,2012-01-30,1.9713330268859863
+107284,TSLA,2012-01-31,1.937999963760376
+107285,TSLA,2012-02-01,1.972000002861023
+107286,TSLA,2012-02-02,2.016666889190674
+107287,TSLA,2012-02-03,2.076667070388794
+107288,TSLA,2012-02-06,2.119999885559082
+107289,TSLA,2012-02-07,2.1066670417785645
+107290,TSLA,2012-02-08,2.128667116165161
+107291,TSLA,2012-02-09,2.171999931335449
+107292,TSLA,2012-02-10,2.0733330249786377
+107293,TSLA,2012-02-13,2.0993330478668213
+107294,TSLA,2012-02-14,2.211333036422729
+107295,TSLA,2012-02-15,2.240000009536743
+107296,TSLA,2012-02-16,2.2786669731140137
+107297,TSLA,2012-02-17,2.3313329219818115
+107298,TSLA,2012-02-21,2.299999952316284
+107299,TSLA,2012-02-22,2.281332969665528
+107300,TSLA,2012-02-23,2.302000045776367
+107301,TSLA,2012-02-24,2.25
+107302,TSLA,2012-02-27,2.2413330078125
+107303,TSLA,2012-02-28,2.253999948501587
+107304,TSLA,2012-02-29,2.227333068847656
+107305,TSLA,2012-03-01,2.2939999103546143
+107306,TSLA,2012-03-02,2.2693328857421875
+107307,TSLA,2012-03-05,2.251332998275757
+107308,TSLA,2012-03-06,2.2073330879211426
+107309,TSLA,2012-03-07,2.2079999446868896
+107310,TSLA,2012-03-08,2.204667091369629
+107311,TSLA,2012-03-09,2.315999984741211
+107312,TSLA,2012-03-12,2.4006669521331787
+107313,TSLA,2012-03-13,2.4059998989105225
+107314,TSLA,2012-03-14,2.352667093276977
+107315,TSLA,2012-03-15,2.3333330154418945
+107316,TSLA,2012-03-16,2.354666948318481
+107317,TSLA,2012-03-19,2.3320000171661377
+107318,TSLA,2012-03-20,2.330667018890381
+107319,TSLA,2012-03-21,2.343333005905152
+107320,TSLA,2012-03-22,2.293333053588867
+107321,TSLA,2012-03-23,2.2720000743865967
+107322,TSLA,2012-03-26,2.493333101272583
+107323,TSLA,2012-03-27,2.5293331146240234
+107324,TSLA,2012-03-28,2.523333072662353
+107325,TSLA,2012-03-29,2.4886670112609863
+107326,TSLA,2012-03-30,2.4826669692993164
+107327,TSLA,2012-04-02,2.438667058944702
+107328,TSLA,2012-04-03,2.5339999198913574
+107329,TSLA,2012-04-04,2.3333330154418945
+107330,TSLA,2012-04-05,2.298666954040528
+107331,TSLA,2012-04-09,2.2100000381469727
+107332,TSLA,2012-04-10,2.1640000343322754
+107333,TSLA,2012-04-11,2.2060000896453857
+107334,TSLA,2012-04-12,2.22933292388916
+107335,TSLA,2012-04-13,2.239332914352417
+107336,TSLA,2012-04-16,2.150000095367432
+107337,TSLA,2012-04-17,2.149333000183105
+107338,TSLA,2012-04-18,2.177333116531372
+107339,TSLA,2012-04-19,2.21066689491272
+107340,TSLA,2012-04-20,2.21066689491272
+107341,TSLA,2012-04-23,2.129333019256592
+107342,TSLA,2012-04-24,2.121332883834839
+107343,TSLA,2012-04-25,2.194000005722046
+107344,TSLA,2012-04-26,2.2326669692993164
+107345,TSLA,2012-04-27,2.22266697883606
+107346,TSLA,2012-04-30,2.208667039871216
+107347,TSLA,2012-05-01,2.252000093460083
+107348,TSLA,2012-05-02,2.262666940689087
+107349,TSLA,2012-05-03,2.1640000343322754
+107350,TSLA,2012-05-04,2.121999979019165
+107351,TSLA,2012-05-07,2.1646668910980225
+107352,TSLA,2012-05-08,2.012666940689087
+107353,TSLA,2012-05-09,2.003999948501587
+107354,TSLA,2012-05-10,2.1973330974578857
+107355,TSLA,2012-05-11,2.150000095367432
+107356,TSLA,2012-05-14,2.003999948501587
+107357,TSLA,2012-05-15,1.962000012397766
+107358,TSLA,2012-05-16,1.9453330039978027
+107359,TSLA,2012-05-17,1.9046670198440552
+107360,TSLA,2012-05-18,1.8373329639434812
+107361,TSLA,2012-05-21,1.9179999828338623
+107362,TSLA,2012-05-22,2.053333044052124
+107363,TSLA,2012-05-23,2.068000078201294
+107364,TSLA,2012-05-24,2.018666982650757
+107365,TSLA,2012-05-25,1.987333059310913
+107366,TSLA,2012-05-29,2.1126670837402344
+107367,TSLA,2012-05-30,2.0273330211639404
+107368,TSLA,2012-05-31,1.9666670560836792
+107369,TSLA,2012-06-01,1.876667022705078
+107370,TSLA,2012-06-04,1.858667016029358
+107371,TSLA,2012-06-05,1.8606669902801516
+107372,TSLA,2012-06-06,1.9479999542236328
+107373,TSLA,2012-06-07,1.928666949272156
+107374,TSLA,2012-06-08,2.005332946777344
+107375,TSLA,2012-06-11,1.941333055496216
+107376,TSLA,2012-06-12,1.9773329496383667
+107377,TSLA,2012-06-13,1.9846669435501096
+107378,TSLA,2012-06-14,1.9593329429626465
+107379,TSLA,2012-06-15,1.99399995803833
+107380,TSLA,2012-06-18,2.122667074203491
+107381,TSLA,2012-06-19,2.1393330097198486
+107382,TSLA,2012-06-20,2.252000093460083
+107383,TSLA,2012-06-21,2.1459999084472656
+107384,TSLA,2012-06-22,2.25266695022583
+107385,TSLA,2012-06-25,2.2073330879211426
+107386,TSLA,2012-06-26,2.107332944869995
+107387,TSLA,2012-06-27,2.130666971206665
+107388,TSLA,2012-06-28,2.094000101089477
+107389,TSLA,2012-06-29,2.0859999656677246
+107390,TSLA,2012-07-02,2.0266671180725098
+107391,TSLA,2012-07-03,2.0439999103546143
+107392,TSLA,2012-07-05,2.0820000171661377
+107393,TSLA,2012-07-06,2.065999984741211
+107394,TSLA,2012-07-09,2.0993330478668213
+107395,TSLA,2012-07-10,2.084666967391968
+107396,TSLA,2012-07-11,2.1006669998168945
+107397,TSLA,2012-07-12,2.180000066757202
+107398,TSLA,2012-07-13,2.2833330631256104
+107399,TSLA,2012-07-16,2.3973329067230225
+107400,TSLA,2012-07-17,2.2233328819274902
+107401,TSLA,2012-07-18,2.1433329582214355
+107402,TSLA,2012-07-19,2.1513330936431885
+107403,TSLA,2012-07-20,2.119333028793335
+107404,TSLA,2012-07-23,2.0439999103546143
+107405,TSLA,2012-07-24,1.9893330335617063
+107406,TSLA,2012-07-25,1.9299999475479128
+107407,TSLA,2012-07-26,1.8753329515457156
+107408,TSLA,2012-07-27,1.9673329591751096
+107409,TSLA,2012-07-30,1.8233330249786377
+107410,TSLA,2012-07-31,1.8279999494552608
+107411,TSLA,2012-08-01,1.75
+107412,TSLA,2012-08-02,1.7400000095367432
+107413,TSLA,2012-08-03,1.8179999589920044
+107414,TSLA,2012-08-06,1.8846670389175413
+107415,TSLA,2012-08-07,2.016666889190674
+107416,TSLA,2012-08-08,1.9393329620361328
+107417,TSLA,2012-08-09,1.9606670141220093
+107418,TSLA,2012-08-10,1.996000051498413
+107419,TSLA,2012-08-13,2.078000068664551
+107420,TSLA,2012-08-14,1.9613330364227293
+107421,TSLA,2012-08-15,1.9600000381469729
+107422,TSLA,2012-08-16,2.0199999809265137
+107423,TSLA,2012-08-17,2.000667095184326
+107424,TSLA,2012-08-20,1.9673329591751096
+107425,TSLA,2012-08-21,1.940667033195496
+107426,TSLA,2012-08-22,1.9966670274734497
+107427,TSLA,2012-08-23,2.048666954040528
+107428,TSLA,2012-08-24,1.9666670560836792
+107429,TSLA,2012-08-27,1.888000011444092
+107430,TSLA,2012-08-28,1.9126670360565183
+107431,TSLA,2012-08-29,1.8940000534057615
+107432,TSLA,2012-08-30,1.8940000534057615
+107433,TSLA,2012-08-31,1.901332974433899
+107434,TSLA,2012-09-04,1.8760000467300413
+107435,TSLA,2012-09-05,1.8626669645309448
+107436,TSLA,2012-09-06,1.9033329486846924
+107437,TSLA,2012-09-07,1.9566669464111328
+107438,TSLA,2012-09-10,1.824666976928711
+107439,TSLA,2012-09-11,1.853332996368408
+107440,TSLA,2012-09-12,1.885332942008972
+107441,TSLA,2012-09-13,1.9653329849243164
+107442,TSLA,2012-09-14,2.026000022888184
+107443,TSLA,2012-09-17,2.169332981109619
+107444,TSLA,2012-09-18,2.0893330574035645
+107445,TSLA,2012-09-19,2.069999933242798
+107446,TSLA,2012-09-20,2.059999942779541
+107447,TSLA,2012-09-21,2.001332998275757
+107448,TSLA,2012-09-24,2.0439999103546143
+107449,TSLA,2012-09-25,1.843999981880188
+107450,TSLA,2012-09-26,1.8359999656677248
+107451,TSLA,2012-09-27,1.8993330001831052
+107452,TSLA,2012-09-28,1.9520000219345093
+107453,TSLA,2012-10-01,1.944000005722046
+107454,TSLA,2012-10-02,1.9866670370101929
+107455,TSLA,2012-10-03,1.953333020210266
+107456,TSLA,2012-10-04,1.9600000381469729
+107457,TSLA,2012-10-05,1.9259999990463257
+107458,TSLA,2012-10-08,1.950000047683716
+107459,TSLA,2012-10-09,1.891332983970642
+107460,TSLA,2012-10-10,1.8933329582214355
+107461,TSLA,2012-10-11,1.888000011444092
+107462,TSLA,2012-10-12,1.8426669836044312
+107463,TSLA,2012-10-15,1.8220000267028809
+107464,TSLA,2012-10-16,1.870666980743408
+107465,TSLA,2012-10-17,1.9213329553604128
+107466,TSLA,2012-10-18,1.869333028793335
+107467,TSLA,2012-10-19,1.8493330478668213
+107468,TSLA,2012-10-22,1.8566670417785645
+107469,TSLA,2012-10-23,1.8926670551300049
+107470,TSLA,2012-10-24,1.8279999494552608
+107471,TSLA,2012-10-25,1.834666967391968
+107472,TSLA,2012-10-26,1.8253329992294312
+107473,TSLA,2012-10-31,1.8753329515457156
+107474,TSLA,2012-11-01,1.950000047683716
+107475,TSLA,2012-11-02,1.9279999732971191
+107476,TSLA,2012-11-05,2.0999999046325684
+107477,TSLA,2012-11-06,2.076667070388794
+107478,TSLA,2012-11-07,2.102667093276977
+107479,TSLA,2012-11-08,2.087332963943481
+107480,TSLA,2012-11-09,2.0213329792022705
+107481,TSLA,2012-11-12,2.0713329315185547
+107482,TSLA,2012-11-13,2.107332944869995
+107483,TSLA,2012-11-14,2.0920000076293945
+107484,TSLA,2012-11-15,2.0546669960021973
+107485,TSLA,2012-11-16,2.122667074203491
+107486,TSLA,2012-11-19,2.194667100906372
+107487,TSLA,2012-11-20,2.200000047683716
+107488,TSLA,2012-11-21,2.1646668910980225
+107489,TSLA,2012-11-23,2.1419999599456787
+107490,TSLA,2012-11-26,2.1513330936431885
+107491,TSLA,2012-11-27,2.1433329582214355
+107492,TSLA,2012-11-28,2.2153329849243164
+107493,TSLA,2012-11-29,2.246000051498413
+107494,TSLA,2012-11-30,2.254667043685913
+107495,TSLA,2012-12-03,2.308000087738037
+107496,TSLA,2012-12-04,2.259999990463257
+107497,TSLA,2012-12-05,2.24733304977417
+107498,TSLA,2012-12-06,2.259999990463257
+107499,TSLA,2012-12-07,2.2780001163482666
+107500,TSLA,2012-12-10,2.3046669960021973
+107501,TSLA,2012-12-11,2.351999998092652
+107502,TSLA,2012-12-12,2.3506669998168945
+107503,TSLA,2012-12-13,2.2406671047210693
+107504,TSLA,2012-12-14,2.253999948501587
+107505,TSLA,2012-12-17,2.293333053588867
+107506,TSLA,2012-12-18,2.305999994277954
+107507,TSLA,2012-12-19,2.307332992553711
+107508,TSLA,2012-12-20,2.295332908630371
+107509,TSLA,2012-12-21,2.266666889190674
+107510,TSLA,2012-12-24,2.2853329181671143
+107511,TSLA,2012-12-26,2.239332914352417
+107512,TSLA,2012-12-27,2.246000051498413
+107513,TSLA,2012-12-28,2.2146670818328857
+107514,TSLA,2012-12-31,2.257999897003174
+107515,TSLA,2013-01-02,2.357332944869995
+107516,TSLA,2013-01-03,2.318000078201294
+107517,TSLA,2013-01-04,2.293333053588867
+107518,TSLA,2013-01-07,2.2893331050872803
+107519,TSLA,2013-01-08,2.245332956314087
+107520,TSLA,2013-01-09,2.242666959762573
+107521,TSLA,2013-01-10,2.23533296585083
+107522,TSLA,2013-01-11,2.194000005722046
+107523,TSLA,2013-01-14,2.2173330783843994
+107524,TSLA,2013-01-15,2.259999990463257
+107525,TSLA,2013-01-16,2.273333072662353
+107526,TSLA,2013-01-17,2.2920000553131104
+107527,TSLA,2013-01-18,2.301332950592041
+107528,TSLA,2013-01-22,2.345999956130981
+107529,TSLA,2013-01-23,2.400000095367432
+107530,TSLA,2013-01-24,2.4660000801086426
+107531,TSLA,2013-01-25,2.4653329849243164
+107532,TSLA,2013-01-28,2.5353329181671143
+107533,TSLA,2013-01-29,2.5299999713897705
+107534,TSLA,2013-01-30,2.501332998275757
+107535,TSLA,2013-01-31,2.500667095184326
+107536,TSLA,2013-02-01,2.553333044052124
+107537,TSLA,2013-02-04,2.5160000324249268
+107538,TSLA,2013-02-05,2.5420000553131104
+107539,TSLA,2013-02-06,2.611332893371582
+107540,TSLA,2013-02-07,2.631999969482422
+107541,TSLA,2013-02-08,2.615999937057495
+107542,TSLA,2013-02-11,2.561332941055298
+107543,TSLA,2013-02-12,2.526000022888184
+107544,TSLA,2013-02-13,2.563333034515381
+107545,TSLA,2013-02-14,2.551332950592041
+107546,TSLA,2013-02-15,2.4693329334259038
+107547,TSLA,2013-02-19,2.618666887283325
+107548,TSLA,2013-02-20,2.569333076477051
+107549,TSLA,2013-02-21,2.344000101089477
+107550,TSLA,2013-02-22,2.4073328971862797
+107551,TSLA,2013-02-25,2.2920000553131104
+107552,TSLA,2013-02-26,2.295332908630371
+107553,TSLA,2013-02-27,2.3399999141693115
+107554,TSLA,2013-02-28,2.322000026702881
+107555,TSLA,2013-03-01,2.309999942779541
+107556,TSLA,2013-03-04,2.371999979019165
+107557,TSLA,2013-03-05,2.44333291053772
+107558,TSLA,2013-03-06,2.512666940689087
+107559,TSLA,2013-03-07,2.548666954040528
+107560,TSLA,2013-03-08,2.564666986465454
+107561,TSLA,2013-03-11,2.6066670417785645
+107562,TSLA,2013-03-12,2.6080000400543213
+107563,TSLA,2013-03-13,2.5986669063568115
+107564,TSLA,2013-03-14,2.456666946411133
+107565,TSLA,2013-03-15,2.352667093276977
+107566,TSLA,2013-03-18,2.343333005905152
+107567,TSLA,2013-03-19,2.3386669158935547
+107568,TSLA,2013-03-20,2.396667003631592
+107569,TSLA,2013-03-21,2.4006669521331787
+107570,TSLA,2013-03-22,2.441333055496216
+107571,TSLA,2013-03-25,2.502000093460083
+107572,TSLA,2013-03-26,2.5239999294281006
+107573,TSLA,2013-03-27,2.5439999103546143
+107574,TSLA,2013-03-28,2.526000022888184
+107575,TSLA,2013-04-01,2.9286670684814453
+107576,TSLA,2013-04-02,2.9560000896453857
+107577,TSLA,2013-04-03,2.740000009536743
+107578,TSLA,2013-04-04,2.8006670475006104
+107579,TSLA,2013-04-05,2.757999897003174
+107580,TSLA,2013-04-08,2.7886669635772705
+107581,TSLA,2013-04-09,2.700000047683716
+107582,TSLA,2013-04-10,2.790667057037353
+107583,TSLA,2013-04-11,2.9059998989105225
+107584,TSLA,2013-04-12,2.916666984558105
+107585,TSLA,2013-04-15,2.886667013168335
+107586,TSLA,2013-04-16,3.0393331050872803
+107587,TSLA,2013-04-17,3.0299999713897705
+107588,TSLA,2013-04-18,3.131333112716675
+107589,TSLA,2013-04-19,3.188667058944702
+107590,TSLA,2013-04-22,3.345999956130981
+107591,TSLA,2013-04-23,3.4006669521331787
+107592,TSLA,2013-04-24,3.361999988555908
+107593,TSLA,2013-04-25,3.4666669368743896
+107594,TSLA,2013-04-26,3.413332939147949
+107595,TSLA,2013-04-29,3.662667036056519
+107596,TSLA,2013-04-30,3.5993330478668213
+107597,TSLA,2013-05-01,3.552000045776367
+107598,TSLA,2013-05-02,3.607332944869995
+107599,TSLA,2013-05-03,3.636667013168335
+107600,TSLA,2013-05-06,3.9666669368743896
+107601,TSLA,2013-05-07,3.700666904449463
+107602,TSLA,2013-05-08,3.7193329334259033
+107603,TSLA,2013-05-09,4.626667022705078
+107604,TSLA,2013-05-10,5.117332935333252
+107605,TSLA,2013-05-13,5.853332996368408
+107606,TSLA,2013-05-14,5.549333095550537
+107607,TSLA,2013-05-15,5.656000137329102
+107608,TSLA,2013-05-16,6.150000095367432
+107609,TSLA,2013-05-17,6.099999904632568
+107610,TSLA,2013-05-20,5.995999813079834
+107611,TSLA,2013-05-21,5.8393330574035645
+107612,TSLA,2013-05-22,5.815999984741211
+107613,TSLA,2013-05-23,6.182000160217285
+107614,TSLA,2013-05-24,6.4720001220703125
+107615,TSLA,2013-05-28,7.355332851409912
+107616,TSLA,2013-05-29,6.975333213806152
+107617,TSLA,2013-05-30,6.99666690826416
+107618,TSLA,2013-05-31,6.517333030700684
+107619,TSLA,2013-06-03,6.172667026519775
+107620,TSLA,2013-06-04,6.322667121887207
+107621,TSLA,2013-06-05,6.357999801635742
+107622,TSLA,2013-06-06,6.489999771118164
+107623,TSLA,2013-06-07,6.802667140960693
+107624,TSLA,2013-06-10,6.670000076293945
+107625,TSLA,2013-06-11,6.297999858856201
+107626,TSLA,2013-06-12,6.51533317565918
+107627,TSLA,2013-06-13,6.545332908630371
+107628,TSLA,2013-06-14,6.686666965484619
+107629,TSLA,2013-06-17,6.813333034515381
+107630,TSLA,2013-06-18,6.892666816711426
+107631,TSLA,2013-06-19,6.97866678237915
+107632,TSLA,2013-06-20,6.710000038146973
+107633,TSLA,2013-06-21,6.636666774749756
+107634,TSLA,2013-06-24,6.765999794006348
+107635,TSLA,2013-06-25,6.826666831970215
+107636,TSLA,2013-06-26,7.047999858856201
+107637,TSLA,2013-06-27,7.283332824707031
+107638,TSLA,2013-06-28,7.157332897186279
+107639,TSLA,2013-07-01,7.811999797821045
+107640,TSLA,2013-07-02,7.854667186737059
+107641,TSLA,2013-07-03,7.682666778564453
+107642,TSLA,2013-07-05,8.005999565124512
+107643,TSLA,2013-07-08,8.107333183288574
+107644,TSLA,2013-07-09,8.229999542236328
+107645,TSLA,2013-07-10,8.15133285522461
+107646,TSLA,2013-07-11,8.37399959564209
+107647,TSLA,2013-07-12,8.65999984741211
+107648,TSLA,2013-07-15,8.484000205993652
+107649,TSLA,2013-07-16,7.269999980926514
+107650,TSLA,2013-07-17,8.016667366027832
+107651,TSLA,2013-07-18,7.935332775115967
+107652,TSLA,2013-07-19,7.97866678237915
+107653,TSLA,2013-07-22,8.161999702453613
+107654,TSLA,2013-07-23,8.182666778564453
+107655,TSLA,2013-07-24,8.113332748413086
+107656,TSLA,2013-07-25,8.271332740783691
+107657,TSLA,2013-07-26,8.62600040435791
+107658,TSLA,2013-07-29,8.974666595458984
+107659,TSLA,2013-07-30,8.78266716003418
+107660,TSLA,2013-07-31,8.95199966430664
+107661,TSLA,2013-08-01,9.036666870117188
+107662,TSLA,2013-08-02,9.199999809265137
+107663,TSLA,2013-08-05,9.645333290100098
+107664,TSLA,2013-08-06,9.476667404174805
+107665,TSLA,2013-08-07,8.9486665725708
+107666,TSLA,2013-08-08,10.232000350952148
+107667,TSLA,2013-08-09,10.199999809265137
+107668,TSLA,2013-08-12,9.825332641601562
+107669,TSLA,2013-08-13,9.695332527160645
+107670,TSLA,2013-08-14,9.290666580200195
+107671,TSLA,2013-08-15,9.31133270263672
+107672,TSLA,2013-08-16,9.466667175292969
+107673,TSLA,2013-08-19,9.65999984741211
+107674,TSLA,2013-08-20,9.972000122070312
+107675,TSLA,2013-08-21,9.857333183288574
+107676,TSLA,2013-08-22,10.473333358764648
+107677,TSLA,2013-08-23,10.78933334350586
+107678,TSLA,2013-08-26,10.947999954223633
+107679,TSLA,2013-08-27,11.133999824523926
+107680,TSLA,2013-08-28,11.096667289733888
+107681,TSLA,2013-08-29,11.070667266845703
+107682,TSLA,2013-08-30,11.266667366027832
+107683,TSLA,2013-09-03,11.262666702270508
+107684,TSLA,2013-09-04,11.374667167663574
+107685,TSLA,2013-09-05,11.32866668701172
+107686,TSLA,2013-09-06,11.131333351135254
+107687,TSLA,2013-09-09,10.713333129882812
+107688,TSLA,2013-09-10,11.091333389282228
+107689,TSLA,2013-09-11,10.90133285522461
+107690,TSLA,2013-09-12,10.995332717895508
+107691,TSLA,2013-09-13,11.03600025177002
+107692,TSLA,2013-09-16,11.10533332824707
+107693,TSLA,2013-09-17,11.08199977874756
+107694,TSLA,2013-09-18,11.08133316040039
+107695,TSLA,2013-09-19,11.861332893371582
+107696,TSLA,2013-09-20,12.22599983215332
+107697,TSLA,2013-09-23,12.074000358581545
+107698,TSLA,2013-09-24,12.155332565307615
+107699,TSLA,2013-09-25,12.349332809448242
+107700,TSLA,2013-09-26,12.576000213623049
+107701,TSLA,2013-09-27,12.726667404174805
+107702,TSLA,2013-09-30,12.891332626342772
+107703,TSLA,2013-10-01,12.866666793823242
+107704,TSLA,2013-10-02,12.063332557678224
+107705,TSLA,2013-10-03,11.553999900817873
+107706,TSLA,2013-10-04,12.065333366394045
+107707,TSLA,2013-10-07,12.204667091369627
+107708,TSLA,2013-10-08,11.648667335510254
+107709,TSLA,2013-10-09,11.251999855041504
+107710,TSLA,2013-10-10,11.528667449951172
+107711,TSLA,2013-10-11,11.91333293914795
+107712,TSLA,2013-10-14,11.981332778930664
+107713,TSLA,2013-10-15,12.262666702270508
+107714,TSLA,2013-10-16,12.237333297729492
+107715,TSLA,2013-10-17,12.186667442321776
+107716,TSLA,2013-10-18,12.226667404174805
+107717,TSLA,2013-10-21,11.506667137145996
+107718,TSLA,2013-10-22,11.435999870300291
+107719,TSLA,2013-10-23,10.966667175292969
+107720,TSLA,2013-10-24,11.543333053588867
+107721,TSLA,2013-10-25,11.310667037963867
+107722,TSLA,2013-10-28,10.857333183288574
+107723,TSLA,2013-10-29,10.964667320251465
+107724,TSLA,2013-10-30,10.614666938781738
+107725,TSLA,2013-10-31,10.662667274475098
+107726,TSLA,2013-11-01,10.81133270263672
+107727,TSLA,2013-11-04,11.68000030517578
+107728,TSLA,2013-11-05,11.78733253479004
+107729,TSLA,2013-11-06,10.077333450317385
+107730,TSLA,2013-11-07,9.317999839782717
+107731,TSLA,2013-11-08,9.196666717529297
+107732,TSLA,2013-11-11,9.646666526794434
+107733,TSLA,2013-11-12,9.186667442321776
+107734,TSLA,2013-11-13,9.24666690826416
+107735,TSLA,2013-11-14,9.173333168029783
+107736,TSLA,2013-11-15,9.029999732971191
+107737,TSLA,2013-11-18,8.10533332824707
+107738,TSLA,2013-11-19,8.406000137329102
+107739,TSLA,2013-11-20,8.074000358581543
+107740,TSLA,2013-11-21,8.140000343322754
+107741,TSLA,2013-11-22,8.092000007629395
+107742,TSLA,2013-11-25,8.055999755859375
+107743,TSLA,2013-11-26,8.033332824707031
+107744,TSLA,2013-11-27,8.462667465209961
+107745,TSLA,2013-11-29,8.485333442687988
+107746,TSLA,2013-12-02,8.277999877929688
+107747,TSLA,2013-12-03,9.646666526794434
+107748,TSLA,2013-12-04,9.263333320617676
+107749,TSLA,2013-12-05,9.36533260345459
+107750,TSLA,2013-12-06,9.157333374023438
+107751,TSLA,2013-12-09,9.4399995803833
+107752,TSLA,2013-12-10,9.47933292388916
+107753,TSLA,2013-12-11,9.3100004196167
+107754,TSLA,2013-12-12,9.83133316040039
+107755,TSLA,2013-12-13,9.84333324432373
+107756,TSLA,2013-12-16,9.862667083740234
+107757,TSLA,2013-12-17,10.163999557495115
+107758,TSLA,2013-12-18,9.86533260345459
+107759,TSLA,2013-12-19,9.381333351135254
+107760,TSLA,2013-12-20,9.54933261871338
+107761,TSLA,2013-12-23,9.56999969482422
+107762,TSLA,2013-12-24,10.093999862670898
+107763,TSLA,2013-12-26,10.366666793823242
+107764,TSLA,2013-12-27,10.074666976928713
+107765,TSLA,2013-12-30,10.162667274475098
+107766,TSLA,2013-12-31,10.028667449951172
+107767,TSLA,2014-01-02,10.006667137145996
+107768,TSLA,2014-01-03,9.970666885375977
+107769,TSLA,2014-01-06,9.800000190734863
+107770,TSLA,2014-01-07,9.957332611083984
+107771,TSLA,2014-01-08,10.085332870483398
+107772,TSLA,2014-01-09,9.835332870483398
+107773,TSLA,2014-01-10,9.714667320251465
+107774,TSLA,2014-01-13,9.28933334350586
+107775,TSLA,2014-01-14,10.751333236694336
+107776,TSLA,2014-01-15,10.94200038909912
+107777,TSLA,2014-01-16,11.39799976348877
+107778,TSLA,2014-01-17,11.333999633789062
+107779,TSLA,2014-01-21,11.778667449951172
+107780,TSLA,2014-01-22,11.904000282287598
+107781,TSLA,2014-01-23,12.100000381469728
+107782,TSLA,2014-01-24,11.640000343322754
+107783,TSLA,2014-01-27,11.30799961090088
+107784,TSLA,2014-01-28,11.892000198364258
+107785,TSLA,2014-01-29,11.682000160217283
+107786,TSLA,2014-01-30,12.189332962036133
+107787,TSLA,2014-01-31,12.093999862670898
+107788,TSLA,2014-02-03,11.807332992553713
+107789,TSLA,2014-02-04,11.915332794189451
+107790,TSLA,2014-02-05,11.628000259399414
+107791,TSLA,2014-02-06,11.892000198364258
+107792,TSLA,2014-02-07,12.435333251953123
+107793,TSLA,2014-02-10,13.104000091552734
+107794,TSLA,2014-02-11,13.107999801635742
+107795,TSLA,2014-02-12,13.021332740783691
+107796,TSLA,2014-02-13,13.308667182922363
+107797,TSLA,2014-02-14,13.215332984924316
+107798,TSLA,2014-02-18,13.579999923706056
+107799,TSLA,2014-02-19,12.90933322906494
+107800,TSLA,2014-02-20,13.998000144958496
+107801,TSLA,2014-02-21,13.973333358764648
+107802,TSLA,2014-02-24,14.510000228881836
+107803,TSLA,2014-02-25,16.53333282470703
+107804,TSLA,2014-02-26,16.866666793823242
+107805,TSLA,2014-02-27,16.836000442504883
+107806,TSLA,2014-02-28,16.320667266845703
+107807,TSLA,2014-03-03,16.70400047302246
+107808,TSLA,2014-03-04,16.98933219909668
+107809,TSLA,2014-03-05,16.8439998626709
+107810,TSLA,2014-03-06,16.862667083740234
+107811,TSLA,2014-03-07,16.413999557495117
+107812,TSLA,2014-03-10,15.922666549682615
+107813,TSLA,2014-03-11,15.62733268737793
+107814,TSLA,2014-03-12,16.099332809448242
+107815,TSLA,2014-03-13,15.852666854858398
+107816,TSLA,2014-03-14,15.39799976348877
+107817,TSLA,2014-03-17,15.59866714477539
+107818,TSLA,2014-03-18,16.002666473388672
+107819,TSLA,2014-03-19,15.72266674041748
+107820,TSLA,2014-03-20,15.660667419433594
+107821,TSLA,2014-03-21,15.259332656860352
+107822,TSLA,2014-03-24,14.678000450134276
+107823,TSLA,2014-03-25,14.696000099182127
+107824,TSLA,2014-03-26,14.197333335876465
+107825,TSLA,2014-03-27,13.821332931518556
+107826,TSLA,2014-03-28,14.157999992370604
+107827,TSLA,2014-03-31,13.896666526794434
+107828,TSLA,2014-04-01,14.464667320251465
+107829,TSLA,2014-04-02,15.352666854858398
+107830,TSLA,2014-04-03,15.026666641235352
+107831,TSLA,2014-04-04,14.148667335510254
+107832,TSLA,2014-04-07,13.834667205810549
+107833,TSLA,2014-04-08,14.36400032043457
+107834,TSLA,2014-04-09,14.461999893188477
+107835,TSLA,2014-04-10,13.612667083740234
+107836,TSLA,2014-04-11,13.585332870483398
+107837,TSLA,2014-04-14,13.206000328063965
+107838,TSLA,2014-04-15,12.927332878112791
+107839,TSLA,2014-04-16,13.27400016784668
+107840,TSLA,2014-04-17,13.208000183105469
+107841,TSLA,2014-04-21,13.625332832336426
+107842,TSLA,2014-04-22,14.576000213623049
+107843,TSLA,2014-04-23,13.866000175476074
+107844,TSLA,2014-04-24,13.857333183288574
+107845,TSLA,2014-04-25,13.32333278656006
+107846,TSLA,2014-04-28,13.234000205993652
+107847,TSLA,2014-04-29,13.79466724395752
+107848,TSLA,2014-04-30,13.859333038330078
+107849,TSLA,2014-05-01,13.84866714477539
+107850,TSLA,2014-05-02,14.060667037963867
+107851,TSLA,2014-05-05,14.440667152404783
+107852,TSLA,2014-05-06,13.8186674118042
+107853,TSLA,2014-05-07,13.423333168029783
+107854,TSLA,2014-05-08,11.906000137329102
+107855,TSLA,2014-05-09,12.150667190551758
+107856,TSLA,2014-05-12,12.31133270263672
+107857,TSLA,2014-05-13,12.677332878112791
+107858,TSLA,2014-05-14,12.708000183105469
+107859,TSLA,2014-05-15,12.572667121887209
+107860,TSLA,2014-05-16,12.77066707611084
+107861,TSLA,2014-05-19,13.072667121887209
+107862,TSLA,2014-05-20,13.020000457763672
+107863,TSLA,2014-05-21,13.296667098999023
+107864,TSLA,2014-05-22,13.658666610717772
+107865,TSLA,2014-05-23,13.81999969482422
+107866,TSLA,2014-05-27,14.104000091552734
+107867,TSLA,2014-05-28,14.015999794006348
+107868,TSLA,2014-05-29,14.015999794006348
+107869,TSLA,2014-05-30,13.851332664489746
+107870,TSLA,2014-06-02,13.646666526794434
+107871,TSLA,2014-06-03,13.662667274475098
+107872,TSLA,2014-06-04,13.599332809448242
+107873,TSLA,2014-06-05,13.793333053588867
+107874,TSLA,2014-06-06,13.878000259399414
+107875,TSLA,2014-06-09,13.687333106994627
+107876,TSLA,2014-06-10,13.486666679382324
+107877,TSLA,2014-06-11,13.631333351135254
+107878,TSLA,2014-06-12,13.567999839782717
+107879,TSLA,2014-06-13,13.761333465576172
+107880,TSLA,2014-06-16,14.973999977111816
+107881,TSLA,2014-06-17,15.444666862487791
+107882,TSLA,2014-06-18,15.141332626342772
+107883,TSLA,2014-06-19,15.185999870300291
+107884,TSLA,2014-06-20,15.305999755859377
+107885,TSLA,2014-06-23,15.814666748046877
+107886,TSLA,2014-06-24,15.5
+107887,TSLA,2014-06-25,15.792667388916016
+107888,TSLA,2014-06-26,15.706666946411133
+107889,TSLA,2014-06-27,15.937333106994627
+107890,TSLA,2014-06-30,16.003999710083008
+107891,TSLA,2014-07-01,15.981332778930664
+107892,TSLA,2014-07-02,15.295332908630373
+107893,TSLA,2014-07-03,15.283332824707031
+107894,TSLA,2014-07-07,14.843999862670898
+107895,TSLA,2014-07-08,14.604666709899902
+107896,TSLA,2014-07-09,14.870667457580566
+107897,TSLA,2014-07-10,14.630666732788086
+107898,TSLA,2014-07-11,14.541999816894531
+107899,TSLA,2014-07-14,15.113332748413086
+107900,TSLA,2014-07-15,14.638667106628418
+107901,TSLA,2014-07-16,14.477333068847656
+107902,TSLA,2014-07-17,14.359999656677246
+107903,TSLA,2014-07-18,14.66800022125244
+107904,TSLA,2014-07-21,14.702667236328123
+107905,TSLA,2014-07-22,14.638667106628418
+107906,TSLA,2014-07-23,14.832667350769045
+107907,TSLA,2014-07-24,14.902667045593262
+107908,TSLA,2014-07-25,14.904666900634766
+107909,TSLA,2014-07-28,14.98799991607666
+107910,TSLA,2014-07-29,15.000666618347168
+107911,TSLA,2014-07-30,15.261333465576172
+107912,TSLA,2014-07-31,14.886667251586914
+107913,TSLA,2014-08-01,15.5513334274292
+107914,TSLA,2014-08-04,15.90133285522461
+107915,TSLA,2014-08-05,15.899333000183104
+107916,TSLA,2014-08-06,16.595333099365234
+107917,TSLA,2014-08-07,16.826000213623047
+107918,TSLA,2014-08-08,16.54199981689453
+107919,TSLA,2014-08-11,17.288000106811523
+107920,TSLA,2014-08-12,17.33066749572754
+107921,TSLA,2014-08-13,17.354000091552734
+107922,TSLA,2014-08-14,17.42533302307129
+107923,TSLA,2014-08-15,17.46733283996582
+107924,TSLA,2014-08-18,17.32933235168457
+107925,TSLA,2014-08-19,17.117332458496094
+107926,TSLA,2014-08-20,17.047332763671875
+107927,TSLA,2014-08-21,16.95599937438965
+107928,TSLA,2014-08-22,17.118667602539062
+107929,TSLA,2014-08-25,17.503332138061523
+107930,TSLA,2014-08-26,17.44933319091797
+107931,TSLA,2014-08-27,17.549999237060547
+107932,TSLA,2014-08-28,17.590667724609375
+107933,TSLA,2014-08-29,17.979999542236328
+107934,TSLA,2014-09-02,18.941333770751957
+107935,TSLA,2014-09-03,18.746000289916992
+107936,TSLA,2014-09-04,19.06933212280273
+107937,TSLA,2014-09-05,18.49266624450684
+107938,TSLA,2014-09-08,18.80733299255371
+107939,TSLA,2014-09-09,18.565332412719727
+107940,TSLA,2014-09-10,18.739999771118164
+107941,TSLA,2014-09-11,18.687332153320312
+107942,TSLA,2014-09-12,18.61333274841309
+107943,TSLA,2014-09-15,16.923999786376953
+107944,TSLA,2014-09-16,17.382667541503906
+107945,TSLA,2014-09-17,17.42533302307129
+107946,TSLA,2014-09-18,17.58799934387207
+107947,TSLA,2014-09-19,17.288000106811523
+107948,TSLA,2014-09-22,16.66866683959961
+107949,TSLA,2014-09-23,16.694000244140625
+107950,TSLA,2014-09-24,16.80933380126953
+107951,TSLA,2014-09-25,16.463333129882812
+107952,TSLA,2014-09-26,16.440000534057617
+107953,TSLA,2014-09-29,16.35066795349121
+107954,TSLA,2014-09-30,16.178667068481445
+107955,TSLA,2014-10-01,16.016000747680664
+107956,TSLA,2014-10-02,16.761333465576172
+107957,TSLA,2014-10-03,17.013999938964844
+107958,TSLA,2014-10-06,17.374666213989258
+107959,TSLA,2014-10-07,17.30466651916504
+107960,TSLA,2014-10-08,17.28533363342285
+107961,TSLA,2014-10-09,17.134000778198242
+107962,TSLA,2014-10-10,15.793999671936035
+107963,TSLA,2014-10-13,14.97266674041748
+107964,TSLA,2014-10-14,15.137332916259766
+107965,TSLA,2014-10-15,15.313332557678224
+107966,TSLA,2014-10-16,15.09000015258789
+107967,TSLA,2014-10-17,15.165332794189451
+107968,TSLA,2014-10-20,15.364666938781738
+107969,TSLA,2014-10-21,15.689332962036133
+107970,TSLA,2014-10-22,15.40666675567627
+107971,TSLA,2014-10-23,15.685999870300291
+107972,TSLA,2014-10-24,15.682666778564451
+107973,TSLA,2014-10-27,14.777999877929688
+107974,TSLA,2014-10-28,16.184667587280273
+107975,TSLA,2014-10-29,15.873332977294922
+107976,TSLA,2014-10-30,15.910667419433594
+107977,TSLA,2014-10-31,16.113332748413086
+107978,TSLA,2014-11-03,16.172666549682617
+107979,TSLA,2014-11-04,15.928667068481444
+107980,TSLA,2014-11-05,15.39799976348877
+107981,TSLA,2014-11-06,16.08133316040039
+107982,TSLA,2014-11-07,16.01333236694336
+107983,TSLA,2014-11-10,16.1286678314209
+107984,TSLA,2014-11-11,16.738666534423828
+107985,TSLA,2014-11-12,16.606666564941406
+107986,TSLA,2014-11-13,16.780000686645508
+107987,TSLA,2014-11-14,17.245332717895508
+107988,TSLA,2014-11-17,16.93199920654297
+107989,TSLA,2014-11-18,17.18000030517578
+107990,TSLA,2014-11-19,16.516000747680664
+107991,TSLA,2014-11-20,16.58066749572754
+107992,TSLA,2014-11-21,16.185333251953125
+107993,TSLA,2014-11-24,16.447999954223633
+107994,TSLA,2014-11-25,16.53933334350586
+107995,TSLA,2014-11-26,16.562667846679688
+107996,TSLA,2014-11-28,16.301332473754883
+107997,TSLA,2014-12-01,15.442667007446287
+107998,TSLA,2014-12-02,15.428667068481444
+107999,TSLA,2014-12-03,15.286666870117188
+108000,TSLA,2014-12-04,15.218667030334473
+108001,TSLA,2014-12-05,14.913999557495115
+108002,TSLA,2014-12-08,14.290666580200195
+108003,TSLA,2014-12-09,14.459333419799805
+108004,TSLA,2014-12-10,13.989333152770996
+108005,TSLA,2014-12-11,13.925333023071287
+108006,TSLA,2014-12-12,13.800000190734863
+108007,TSLA,2014-12-15,13.602666854858398
+108008,TSLA,2014-12-16,13.187333106994627
+108009,TSLA,2014-12-17,13.721332550048828
+108010,TSLA,2014-12-18,14.550666809082031
+108011,TSLA,2014-12-19,14.619333267211914
+108012,TSLA,2014-12-22,14.84000015258789
+108013,TSLA,2014-12-23,14.731332778930664
+108014,TSLA,2014-12-24,14.817333221435549
+108015,TSLA,2014-12-26,15.187999725341797
+108016,TSLA,2014-12-29,15.047332763671877
+108017,TSLA,2014-12-30,14.815333366394045
+108018,TSLA,2014-12-31,14.827333450317385
+108019,TSLA,2015-01-02,14.620667457580566
+108020,TSLA,2015-01-05,14.005999565124512
+108021,TSLA,2015-01-06,14.085332870483398
+108022,TSLA,2015-01-07,14.063332557678224
+108023,TSLA,2015-01-08,14.041333198547363
+108024,TSLA,2015-01-09,13.77733325958252
+108025,TSLA,2015-01-12,13.480667114257812
+108026,TSLA,2015-01-13,13.616666793823242
+108027,TSLA,2015-01-14,12.845999717712402
+108028,TSLA,2015-01-15,12.791333198547363
+108029,TSLA,2015-01-16,12.871333122253418
+108030,TSLA,2015-01-20,12.795332908630373
+108031,TSLA,2015-01-21,13.104666709899902
+108032,TSLA,2015-01-22,13.441332817077637
+108033,TSLA,2015-01-23,13.419333457946776
+108034,TSLA,2015-01-26,13.770000457763672
+108035,TSLA,2015-01-27,13.732000350952148
+108036,TSLA,2015-01-28,13.291333198547363
+108037,TSLA,2015-01-29,13.68000030517578
+108038,TSLA,2015-01-30,13.57333278656006
+108039,TSLA,2015-02-02,14.062666893005373
+108040,TSLA,2015-02-03,14.557332992553713
+108041,TSLA,2015-02-04,14.56999969482422
+108042,TSLA,2015-02-05,14.732666969299316
+108043,TSLA,2015-02-06,14.490667343139648
+108044,TSLA,2015-02-09,14.498666763305664
+108045,TSLA,2015-02-10,14.419333457946776
+108046,TSLA,2015-02-11,14.186667442321776
+108047,TSLA,2015-02-12,13.525333404541016
+108048,TSLA,2015-02-13,13.584667205810549
+108049,TSLA,2015-02-17,13.623332977294922
+108050,TSLA,2015-02-18,13.630666732788086
+108051,TSLA,2015-02-19,14.11400032043457
+108052,TSLA,2015-02-20,14.473999977111816
+108053,TSLA,2015-02-23,13.822667121887209
+108054,TSLA,2015-02-24,13.607333183288574
+108055,TSLA,2015-02-25,13.583999633789062
+108056,TSLA,2015-02-26,13.812666893005373
+108057,TSLA,2015-02-27,13.555999755859377
+108058,TSLA,2015-03-02,13.155332565307615
+108059,TSLA,2015-03-03,13.303999900817873
+108060,TSLA,2015-03-04,13.496000289916992
+108061,TSLA,2015-03-05,13.375332832336426
+108062,TSLA,2015-03-06,12.925333023071287
+108063,TSLA,2015-03-09,12.725333213806152
+108064,TSLA,2015-03-10,12.687999725341797
+108065,TSLA,2015-03-11,12.916000366210938
+108066,TSLA,2015-03-12,12.73799991607666
+108067,TSLA,2015-03-13,12.57866668701172
+108068,TSLA,2015-03-16,13.046667098999023
+108069,TSLA,2015-03-17,12.982000350952148
+108070,TSLA,2015-03-18,13.380666732788086
+108071,TSLA,2015-03-19,13.043333053588867
+108072,TSLA,2015-03-20,13.20533275604248
+108073,TSLA,2015-03-23,13.308667182922363
+108074,TSLA,2015-03-24,13.447999954223633
+108075,TSLA,2015-03-25,12.953332901000977
+108076,TSLA,2015-03-26,12.694000244140623
+108077,TSLA,2015-03-27,12.333333015441896
+108078,TSLA,2015-03-30,12.704667091369627
+108079,TSLA,2015-03-31,12.584667205810549
+108080,TSLA,2015-04-01,12.505999565124512
+108081,TSLA,2015-04-02,12.733332633972168
+108082,TSLA,2015-04-06,13.539999961853027
+108083,TSLA,2015-04-07,13.550000190734863
+108084,TSLA,2015-04-08,13.844667434692385
+108085,TSLA,2015-04-09,14.005999565124512
+108086,TSLA,2015-04-10,14.0600004196167
+108087,TSLA,2015-04-13,13.985333442687988
+108088,TSLA,2015-04-14,13.830666542053224
+108089,TSLA,2015-04-15,13.85533332824707
+108090,TSLA,2015-04-16,13.779999732971191
+108091,TSLA,2015-04-17,13.78600025177002
+108092,TSLA,2015-04-20,13.684666633605955
+108093,TSLA,2015-04-21,13.96066665649414
+108094,TSLA,2015-04-22,14.629332542419434
+108095,TSLA,2015-04-23,14.57333278656006
+108096,TSLA,2015-04-24,14.562000274658203
+108097,TSLA,2015-04-27,15.436667442321776
+108098,TSLA,2015-04-28,15.36533260345459
+108099,TSLA,2015-04-29,15.49666690826416
+108100,TSLA,2015-04-30,15.06999969482422
+108101,TSLA,2015-05-01,15.0686674118042
+108102,TSLA,2015-05-04,15.36733341217041
+108103,TSLA,2015-05-05,15.529999732971191
+108104,TSLA,2015-05-06,15.362000465393066
+108105,TSLA,2015-05-07,15.786666870117188
+108106,TSLA,2015-05-08,15.77400016784668
+108107,TSLA,2015-05-11,15.965999603271484
+108108,TSLA,2015-05-12,16.31599998474121
+108109,TSLA,2015-05-13,16.211999893188477
+108110,TSLA,2015-05-14,16.273332595825195
+108111,TSLA,2015-05-15,16.589332580566406
+108112,TSLA,2015-05-18,16.583332061767578
+108113,TSLA,2015-05-19,16.47599983215332
+108114,TSLA,2015-05-20,16.290000915527344
+108115,TSLA,2015-05-21,16.374666213989258
+108116,TSLA,2015-05-22,16.51533317565918
+108117,TSLA,2015-05-26,16.497333526611328
+108118,TSLA,2015-05-27,16.495332717895508
+108119,TSLA,2015-05-28,16.76333236694336
+108120,TSLA,2015-05-29,16.719999313354492
+108121,TSLA,2015-06-01,16.6299991607666
+108122,TSLA,2015-06-02,16.55666732788086
+108123,TSLA,2015-06-03,16.599332809448242
+108124,TSLA,2015-06-04,16.39466667175293
+108125,TSLA,2015-06-05,16.609333038330078
+108126,TSLA,2015-06-08,17.086000442504883
+108127,TSLA,2015-06-09,17.066667556762695
+108128,TSLA,2015-06-10,16.713333129882812
+108129,TSLA,2015-06-11,16.76066780090332
+108130,TSLA,2015-06-12,16.71266746520996
+108131,TSLA,2015-06-15,16.691999435424805
+108132,TSLA,2015-06-16,16.874666213989258
+108133,TSLA,2015-06-17,17.360666275024414
+108134,TSLA,2015-06-18,17.459333419799805
+108135,TSLA,2015-06-19,17.500667572021484
+108136,TSLA,2015-06-22,17.319332122802734
+108137,TSLA,2015-06-23,17.844667434692383
+108138,TSLA,2015-06-24,17.67799949645996
+108139,TSLA,2015-06-25,17.91933250427246
+108140,TSLA,2015-06-26,17.805999755859375
+108141,TSLA,2015-06-29,17.468000411987305
+108142,TSLA,2015-06-30,17.884000778198242
+108143,TSLA,2015-07-01,17.94333267211914
+108144,TSLA,2015-07-02,18.667999267578125
+108145,TSLA,2015-07-06,18.64800071716309
+108146,TSLA,2015-07-07,17.858667373657227
+108147,TSLA,2015-07-08,16.997333526611328
+108148,TSLA,2015-07-09,17.19466781616211
+108149,TSLA,2015-07-10,17.27666664123535
+108150,TSLA,2015-07-13,17.477333068847656
+108151,TSLA,2015-07-14,17.709999084472656
+108152,TSLA,2015-07-15,17.542667388916016
+108153,TSLA,2015-07-16,17.778667449951172
+108154,TSLA,2015-07-17,18.310667037963867
+108155,TSLA,2015-07-20,18.817333221435547
+108156,TSLA,2015-07-21,17.784666061401367
+108157,TSLA,2015-07-22,17.857999801635742
+108158,TSLA,2015-07-23,17.81333351135254
+108159,TSLA,2015-07-24,17.694000244140625
+108160,TSLA,2015-07-27,16.867332458496094
+108161,TSLA,2015-07-28,17.654666900634766
+108162,TSLA,2015-07-29,17.58799934387207
+108163,TSLA,2015-07-30,17.785999298095703
+108164,TSLA,2015-07-31,17.74333381652832
+108165,TSLA,2015-08-03,17.332666397094727
+108166,TSLA,2015-08-04,17.75200080871582
+108167,TSLA,2015-08-05,18.0086669921875
+108168,TSLA,2015-08-06,16.408666610717773
+108169,TSLA,2015-08-07,16.167333602905273
+108170,TSLA,2015-08-10,16.076000213623047
+108171,TSLA,2015-08-11,15.824666976928713
+108172,TSLA,2015-08-12,15.878000259399414
+108173,TSLA,2015-08-13,16.167333602905273
+108174,TSLA,2015-08-14,16.209999084472656
+108175,TSLA,2015-08-17,16.999332427978516
+108176,TSLA,2015-08-18,17.381332397460938
+108177,TSLA,2015-08-19,17.016666412353516
+108178,TSLA,2015-08-20,16.14533233642578
+108179,TSLA,2015-08-21,15.38466739654541
+108180,TSLA,2015-08-24,14.591333389282228
+108181,TSLA,2015-08-25,14.66866683959961
+108182,TSLA,2015-08-26,14.989333152770996
+108183,TSLA,2015-08-27,16.19933319091797
+108184,TSLA,2015-08-28,16.565332412719727
+108185,TSLA,2015-08-31,16.604000091552734
+108186,TSLA,2015-09-01,15.908666610717772
+108187,TSLA,2015-09-02,16.512666702270508
+108188,TSLA,2015-09-03,16.3713321685791
+108189,TSLA,2015-09-04,16.1286678314209
+108190,TSLA,2015-09-08,16.544666290283203
+108191,TSLA,2015-09-09,16.5939998626709
+108192,TSLA,2015-09-10,16.565332412719727
+108193,TSLA,2015-09-11,16.682666778564453
+108194,TSLA,2015-09-14,16.87933349609375
+108195,TSLA,2015-09-15,16.904666900634766
+108196,TSLA,2015-09-16,17.483333587646484
+108197,TSLA,2015-09-17,17.471332550048828
+108198,TSLA,2015-09-18,17.374666213989258
+108199,TSLA,2015-09-21,17.613332748413086
+108200,TSLA,2015-09-22,17.395999908447266
+108201,TSLA,2015-09-23,17.40399932861328
+108202,TSLA,2015-09-24,17.541332244873047
+108203,TSLA,2015-09-25,17.12733268737793
+108204,TSLA,2015-09-28,16.562000274658203
+108205,TSLA,2015-09-29,16.44333267211914
+108206,TSLA,2015-09-30,16.559999465942383
+108207,TSLA,2015-10-01,15.991999626159668
+108208,TSLA,2015-10-02,16.504667282104492
+108209,TSLA,2015-10-05,16.40999984741211
+108210,TSLA,2015-10-06,16.097333908081055
+108211,TSLA,2015-10-07,15.46399974822998
+108212,TSLA,2015-10-08,15.114666938781738
+108213,TSLA,2015-10-09,14.71266746520996
+108214,TSLA,2015-10-12,14.371999740600586
+108215,TSLA,2015-10-13,14.616666793823242
+108216,TSLA,2015-10-14,14.458666801452637
+108217,TSLA,2015-10-15,14.753999710083008
+108218,TSLA,2015-10-16,15.133999824523926
+108219,TSLA,2015-10-19,15.206666946411133
+108220,TSLA,2015-10-20,14.20199966430664
+108221,TSLA,2015-10-21,14.005999565124512
+108222,TSLA,2015-10-22,14.114666938781738
+108223,TSLA,2015-10-23,13.939332962036133
+108224,TSLA,2015-10-26,14.350666999816896
+108225,TSLA,2015-10-27,14.023332595825195
+108226,TSLA,2015-10-28,14.197333335876465
+108227,TSLA,2015-10-29,14.108667373657228
+108228,TSLA,2015-10-30,13.795332908630373
+108229,TSLA,2015-11-02,14.252667427062988
+108230,TSLA,2015-11-03,13.890000343322754
+108231,TSLA,2015-11-04,15.44200038909912
+108232,TSLA,2015-11-05,15.451333045959473
+108233,TSLA,2015-11-06,15.490667343139648
+108234,TSLA,2015-11-09,15.022000312805176
+108235,TSLA,2015-11-10,14.43333339691162
+108236,TSLA,2015-11-11,14.60533332824707
+108237,TSLA,2015-11-12,14.196000099182127
+108238,TSLA,2015-11-13,13.812666893005373
+108239,TSLA,2015-11-16,14.28733253479004
+108240,TSLA,2015-11-17,14.266667366027832
+108241,TSLA,2015-11-18,14.73799991607666
+108242,TSLA,2015-11-19,14.786666870117188
+108243,TSLA,2015-11-20,14.667332649230955
+108244,TSLA,2015-11-23,14.516667366027832
+108245,TSLA,2015-11-24,14.550000190734863
+108246,TSLA,2015-11-25,15.309332847595217
+108247,TSLA,2015-11-27,15.440667152404783
+108248,TSLA,2015-11-30,15.350666999816896
+108249,TSLA,2015-12-01,15.812666893005373
+108250,TSLA,2015-12-02,15.465999603271484
+108251,TSLA,2015-12-03,15.513999938964844
+108252,TSLA,2015-12-04,15.358667373657228
+108253,TSLA,2015-12-07,15.408666610717772
+108254,TSLA,2015-12-08,15.114666938781738
+108255,TSLA,2015-12-09,14.968000411987305
+108256,TSLA,2015-12-10,15.137999534606934
+108257,TSLA,2015-12-11,14.468000411987305
+108258,TSLA,2015-12-14,14.571999549865724
+108259,TSLA,2015-12-15,14.739333152770996
+108260,TSLA,2015-12-16,15.633999824523926
+108261,TSLA,2015-12-17,15.559332847595217
+108262,TSLA,2015-12-18,15.36400032043457
+108263,TSLA,2015-12-21,15.503999710083008
+108264,TSLA,2015-12-22,15.329999923706056
+108265,TSLA,2015-12-23,15.313332557678224
+108266,TSLA,2015-12-24,15.371333122253418
+108267,TSLA,2015-12-28,15.263333320617676
+108268,TSLA,2015-12-29,15.812666893005373
+108269,TSLA,2015-12-30,15.87266731262207
+108270,TSLA,2015-12-31,16.000667572021484
+108271,TSLA,2016-01-04,14.894000053405762
+108272,TSLA,2016-01-05,14.895333290100098
+108273,TSLA,2016-01-06,14.602666854858398
+108274,TSLA,2016-01-07,14.376667022705078
+108275,TSLA,2016-01-08,14.06666660308838
+108276,TSLA,2016-01-11,13.856666564941406
+108277,TSLA,2016-01-12,13.998000144958496
+108278,TSLA,2016-01-13,13.354000091552734
+108279,TSLA,2016-01-14,13.745332717895508
+108280,TSLA,2016-01-15,13.666000366210938
+108281,TSLA,2016-01-19,13.64799976348877
+108282,TSLA,2016-01-20,13.24666690826416
+108283,TSLA,2016-01-21,13.33133316040039
+108284,TSLA,2016-01-22,13.50333309173584
+108285,TSLA,2016-01-25,13.092000007629396
+108286,TSLA,2016-01-26,12.904000282287598
+108287,TSLA,2016-01-27,12.538000106811523
+108288,TSLA,2016-01-28,12.646666526794434
+108289,TSLA,2016-01-29,12.74666690826416
+108290,TSLA,2016-02-01,13.129332542419434
+108291,TSLA,2016-02-02,12.185333251953123
+108292,TSLA,2016-02-03,11.565333366394045
+108293,TSLA,2016-02-04,11.68866729736328
+108294,TSLA,2016-02-05,10.84000015258789
+108295,TSLA,2016-02-08,9.866000175476074
+108296,TSLA,2016-02-09,9.883333206176758
+108297,TSLA,2016-02-10,9.57800006866455
+108298,TSLA,2016-02-11,10.031332969665527
+108299,TSLA,2016-02-12,10.06933307647705
+108300,TSLA,2016-02-16,10.344667434692385
+108301,TSLA,2016-02-17,11.245332717895508
+108302,TSLA,2016-02-18,11.118000030517578
+108303,TSLA,2016-02-19,11.10533332824707
+108304,TSLA,2016-02-22,11.849332809448242
+108305,TSLA,2016-02-23,11.814000129699709
+108306,TSLA,2016-02-24,11.93333339691162
+108307,TSLA,2016-02-25,12.495332717895508
+108308,TSLA,2016-02-26,12.689332962036133
+108309,TSLA,2016-02-29,12.795332908630373
+108310,TSLA,2016-03-01,12.423333168029783
+108311,TSLA,2016-03-02,12.555999755859377
+108312,TSLA,2016-03-03,13.04933261871338
+108313,TSLA,2016-03-04,13.402667045593262
+108314,TSLA,2016-03-07,13.685999870300291
+108315,TSLA,2016-03-08,13.506667137145996
+108316,TSLA,2016-03-09,13.914667129516602
+108317,TSLA,2016-03-10,13.678667068481444
+108318,TSLA,2016-03-11,13.833333015441896
+108319,TSLA,2016-03-14,14.34333324432373
+108320,TSLA,2016-03-15,14.555999755859377
+108321,TSLA,2016-03-16,14.795332908630373
+108322,TSLA,2016-03-17,15.092000007629396
+108323,TSLA,2016-03-18,15.515999794006348
+108324,TSLA,2016-03-21,15.887999534606934
+108325,TSLA,2016-03-22,15.616000175476074
+108326,TSLA,2016-03-23,14.838666915893556
+108327,TSLA,2016-03-24,15.18333339691162
+108328,TSLA,2016-03-28,15.350666999816896
+108329,TSLA,2016-03-29,15.342000007629396
+108330,TSLA,2016-03-30,15.12600040435791
+108331,TSLA,2016-03-31,15.317999839782717
+108332,TSLA,2016-04-01,15.839332580566406
+108333,TSLA,2016-04-04,16.465999603271484
+108334,TSLA,2016-04-05,17.031333923339844
+108335,TSLA,2016-04-06,17.69466781616211
+108336,TSLA,2016-04-07,17.14666748046875
+108337,TSLA,2016-04-08,16.67133331298828
+108338,TSLA,2016-04-11,16.661333084106445
+108339,TSLA,2016-04-12,16.521333694458008
+108340,TSLA,2016-04-13,16.968666076660156
+108341,TSLA,2016-04-14,16.790666580200195
+108342,TSLA,2016-04-15,16.96733283996582
+108343,TSLA,2016-04-18,16.92533302307129
+108344,TSLA,2016-04-19,16.4913330078125
+108345,TSLA,2016-04-20,16.6646671295166
+108346,TSLA,2016-04-21,16.55266761779785
+108347,TSLA,2016-04-22,16.916667938232422
+108348,TSLA,2016-04-25,16.788000106811523
+108349,TSLA,2016-04-26,16.916000366210938
+108350,TSLA,2016-04-27,16.764667510986328
+108351,TSLA,2016-04-28,16.513999938964844
+108352,TSLA,2016-04-29,16.05066680908203
+108353,TSLA,2016-05-02,16.1200008392334
+108354,TSLA,2016-05-03,15.48799991607666
+108355,TSLA,2016-05-04,14.837332725524902
+108356,TSLA,2016-05-05,14.10200023651123
+108357,TSLA,2016-05-06,14.32866668701172
+108358,TSLA,2016-05-09,13.928000450134276
+108359,TSLA,2016-05-10,13.912667274475098
+108360,TSLA,2016-05-11,13.93066692352295
+108361,TSLA,2016-05-12,13.8186674118042
+108362,TSLA,2016-05-13,13.84066677093506
+108363,TSLA,2016-05-16,13.88599967956543
+108364,TSLA,2016-05-17,13.644000053405762
+108365,TSLA,2016-05-18,14.07800006866455
+108366,TSLA,2016-05-19,14.347332954406738
+108367,TSLA,2016-05-20,14.685333251953123
+108368,TSLA,2016-05-23,14.414667129516602
+108369,TSLA,2016-05-24,14.52733325958252
+108370,TSLA,2016-05-25,14.638667106628418
+108371,TSLA,2016-05-26,15.008000373840332
+108372,TSLA,2016-05-27,14.869333267211914
+108373,TSLA,2016-05-31,14.881999969482422
+108374,TSLA,2016-06-01,14.637332916259766
+108375,TSLA,2016-06-02,14.597332954406738
+108376,TSLA,2016-06-03,14.599332809448242
+108377,TSLA,2016-06-06,14.711999893188477
+108378,TSLA,2016-06-07,15.489333152770996
+108379,TSLA,2016-06-08,15.701333045959473
+108380,TSLA,2016-06-09,15.290666580200195
+108381,TSLA,2016-06-10,14.586000442504885
+108382,TSLA,2016-06-13,14.524666786193848
+108383,TSLA,2016-06-14,14.330666542053224
+108384,TSLA,2016-06-15,14.513333320617676
+108385,TSLA,2016-06-16,14.528667449951172
+108386,TSLA,2016-06-17,14.364666938781738
+108387,TSLA,2016-06-20,14.646666526794434
+108388,TSLA,2016-06-21,14.640666961669922
+108389,TSLA,2016-06-22,13.11066722869873
+108390,TSLA,2016-06-23,13.09333324432373
+108391,TSLA,2016-06-24,12.876667022705078
+108392,TSLA,2016-06-27,13.236666679382324
+108393,TSLA,2016-06-28,13.452667236328123
+108394,TSLA,2016-06-29,14.012666702270508
+108395,TSLA,2016-06-30,14.152000427246094
+108396,TSLA,2016-07-01,14.43333339691162
+108397,TSLA,2016-07-05,14.26533317565918
+108398,TSLA,2016-07-06,14.29599952697754
+108399,TSLA,2016-07-07,14.395999908447266
+108400,TSLA,2016-07-08,14.45199966430664
+108401,TSLA,2016-07-11,14.985333442687988
+108402,TSLA,2016-07-12,14.976667404174805
+108403,TSLA,2016-07-13,14.835332870483398
+108404,TSLA,2016-07-14,14.768667221069336
+108405,TSLA,2016-07-15,14.69333267211914
+108406,TSLA,2016-07-18,15.083333015441896
+108407,TSLA,2016-07-19,15.017333030700684
+108408,TSLA,2016-07-20,15.223999977111816
+108409,TSLA,2016-07-21,14.699999809265137
+108410,TSLA,2016-07-22,14.817999839782717
+108411,TSLA,2016-07-25,15.333999633789062
+108412,TSLA,2016-07-26,15.300666809082031
+108413,TSLA,2016-07-27,15.232666969299316
+108414,TSLA,2016-07-28,15.37399959564209
+108415,TSLA,2016-07-29,15.652667045593262
+108416,TSLA,2016-08-01,15.333999633789062
+108417,TSLA,2016-08-02,15.146666526794434
+108418,TSLA,2016-08-03,15.052666664123535
+108419,TSLA,2016-08-04,15.37399959564209
+108420,TSLA,2016-08-05,15.335332870483398
+108421,TSLA,2016-08-08,15.077333450317385
+108422,TSLA,2016-08-09,15.272000312805176
+108423,TSLA,2016-08-10,15.043333053588867
+108424,TSLA,2016-08-11,14.994000434875488
+108425,TSLA,2016-08-12,15.040666580200195
+108426,TSLA,2016-08-15,15.03933334350586
+108427,TSLA,2016-08-16,14.907333374023438
+108428,TSLA,2016-08-17,14.88266658782959
+108429,TSLA,2016-08-18,14.900667190551758
+108430,TSLA,2016-08-19,15.0
+108431,TSLA,2016-08-22,14.862000465393066
+108432,TSLA,2016-08-23,14.989333152770996
+108433,TSLA,2016-08-24,14.841333389282228
+108434,TSLA,2016-08-25,14.730667114257812
+108435,TSLA,2016-08-26,14.666000366210938
+108436,TSLA,2016-08-29,14.346667289733888
+108437,TSLA,2016-08-30,14.089332580566406
+108438,TSLA,2016-08-31,14.133999824523926
+108439,TSLA,2016-09-01,13.38466739654541
+108440,TSLA,2016-09-02,13.185333251953123
+108441,TSLA,2016-09-06,13.522000312805176
+108442,TSLA,2016-09-07,13.447333335876465
+108443,TSLA,2016-09-08,13.157333374023438
+108444,TSLA,2016-09-09,12.964667320251465
+108445,TSLA,2016-09-12,13.220000267028809
+108446,TSLA,2016-09-13,13.06999969482422
+108447,TSLA,2016-09-14,13.093999862670898
+108448,TSLA,2016-09-15,13.361332893371582
+108449,TSLA,2016-09-16,13.69333267211914
+108450,TSLA,2016-09-19,13.755999565124512
+108451,TSLA,2016-09-20,13.642666816711426
+108452,TSLA,2016-09-21,13.6813325881958
+108453,TSLA,2016-09-22,13.76200008392334
+108454,TSLA,2016-09-23,13.829999923706056
+108455,TSLA,2016-09-26,13.932666778564451
+108456,TSLA,2016-09-27,13.720666885375977
+108457,TSLA,2016-09-28,13.751333236694336
+108458,TSLA,2016-09-29,13.380000114440918
+108459,TSLA,2016-09-30,13.60200023651123
+108460,TSLA,2016-10-03,14.24666690826416
+108461,TSLA,2016-10-04,14.093999862670898
+108462,TSLA,2016-10-05,13.897333145141602
+108463,TSLA,2016-10-06,13.399999618530272
+108464,TSLA,2016-10-07,13.107333183288574
+108465,TSLA,2016-10-10,13.396666526794434
+108466,TSLA,2016-10-11,13.34000015258789
+108467,TSLA,2016-10-12,13.434000015258787
+108468,TSLA,2016-10-13,13.349332809448242
+108469,TSLA,2016-10-14,13.100666999816896
+108470,TSLA,2016-10-17,12.93066692352295
+108471,TSLA,2016-10-18,13.273332595825195
+108472,TSLA,2016-10-19,13.570667266845703
+108473,TSLA,2016-10-20,13.273332595825195
+108474,TSLA,2016-10-21,13.339332580566406
+108475,TSLA,2016-10-24,13.517333030700684
+108476,TSLA,2016-10-25,13.489333152770996
+108477,TSLA,2016-10-26,13.482666969299316
+108478,TSLA,2016-10-27,13.600666999816896
+108479,TSLA,2016-10-28,13.33133316040039
+108480,TSLA,2016-10-31,13.182000160217283
+108481,TSLA,2016-11-01,12.719332695007324
+108482,TSLA,2016-11-02,12.534667015075684
+108483,TSLA,2016-11-03,12.494667053222656
+108484,TSLA,2016-11-04,12.70400047302246
+108485,TSLA,2016-11-07,12.880666732788086
+108486,TSLA,2016-11-08,12.996000289916992
+108487,TSLA,2016-11-09,12.670666694641112
+108488,TSLA,2016-11-10,12.356666564941406
+108489,TSLA,2016-11-11,12.570667266845703
+108490,TSLA,2016-11-14,12.096667289733888
+108491,TSLA,2016-11-15,12.251333236694336
+108492,TSLA,2016-11-16,12.26200008392334
+108493,TSLA,2016-11-17,12.577333450317385
+108494,TSLA,2016-11-18,12.334667205810549
+108495,TSLA,2016-11-21,12.3013334274292
+108496,TSLA,2016-11-22,12.744667053222656
+108497,TSLA,2016-11-23,12.87600040435791
+108498,TSLA,2016-11-25,13.109999656677246
+108499,TSLA,2016-11-28,13.074666976928713
+108500,TSLA,2016-11-29,12.637999534606934
+108501,TSLA,2016-11-30,12.626667022705078
+108502,TSLA,2016-12-01,12.125332832336426
+108503,TSLA,2016-12-02,12.097999572753906
+108504,TSLA,2016-12-05,12.453332901000977
+108505,TSLA,2016-12-06,12.390000343322754
+108506,TSLA,2016-12-07,12.876667022705078
+108507,TSLA,2016-12-08,12.81933307647705
+108508,TSLA,2016-12-09,12.812000274658203
+108509,TSLA,2016-12-12,12.82866668701172
+108510,TSLA,2016-12-13,13.210000038146973
+108511,TSLA,2016-12-14,13.246000289916992
+108512,TSLA,2016-12-15,13.17199993133545
+108513,TSLA,2016-12-16,13.499333381652832
+108514,TSLA,2016-12-19,13.51533317565918
+108515,TSLA,2016-12-20,13.919333457946776
+108516,TSLA,2016-12-21,13.846667289733888
+108517,TSLA,2016-12-22,13.896666526794434
+108518,TSLA,2016-12-23,14.22266674041748
+108519,TSLA,2016-12-27,14.635333061218262
+108520,TSLA,2016-12-28,14.649333000183104
+108521,TSLA,2016-12-29,14.312000274658203
+108522,TSLA,2016-12-30,14.246000289916992
+108523,TSLA,2017-01-03,14.465999603271484
+108524,TSLA,2017-01-04,15.13266658782959
+108525,TSLA,2017-01-05,15.116666793823242
+108526,TSLA,2017-01-06,15.267333030700684
+108527,TSLA,2017-01-09,15.41866683959961
+108528,TSLA,2017-01-10,15.324666976928713
+108529,TSLA,2017-01-11,15.315333366394045
+108530,TSLA,2017-01-12,15.305999755859377
+108531,TSLA,2017-01-13,15.850000381469728
+108532,TSLA,2017-01-17,15.70533275604248
+108533,TSLA,2017-01-18,15.890666961669922
+108534,TSLA,2017-01-19,16.250667572021484
+108535,TSLA,2017-01-20,16.315332412719727
+108536,TSLA,2017-01-23,16.594667434692383
+108537,TSLA,2017-01-24,16.974000930786133
+108538,TSLA,2017-01-25,16.96466636657715
+108539,TSLA,2017-01-26,16.833999633789062
+108540,TSLA,2017-01-27,16.863332748413086
+108541,TSLA,2017-01-30,16.708667755126953
+108542,TSLA,2017-01-31,16.795333862304688
+108543,TSLA,2017-02-01,16.615999221801758
+108544,TSLA,2017-02-02,16.770000457763672
+108545,TSLA,2017-02-03,16.755332946777344
+108546,TSLA,2017-02-06,17.184667587280273
+108547,TSLA,2017-02-07,17.165332794189453
+108548,TSLA,2017-02-08,17.472000122070312
+108549,TSLA,2017-02-09,17.946666717529297
+108550,TSLA,2017-02-10,17.948667526245117
+108551,TSLA,2017-02-13,18.706666946411133
+108552,TSLA,2017-02-14,18.73200035095215
+108553,TSLA,2017-02-15,18.65066719055176
+108554,TSLA,2017-02-16,17.93000030517578
+108555,TSLA,2017-02-17,18.148666381835938
+108556,TSLA,2017-02-21,18.49266624450684
+108557,TSLA,2017-02-22,18.233999252319336
+108558,TSLA,2017-02-23,17.06599998474121
+108559,TSLA,2017-02-24,17.133333206176758
+108560,TSLA,2017-02-27,16.415332794189453
+108561,TSLA,2017-02-28,16.666000366210938
+108562,TSLA,2017-03-01,16.667999267578125
+108563,TSLA,2017-03-02,16.698667526245117
+108564,TSLA,2017-03-03,16.771333694458008
+108565,TSLA,2017-03-06,16.747333526611328
+108566,TSLA,2017-03-07,16.57266616821289
+108567,TSLA,2017-03-08,16.45800018310547
+108568,TSLA,2017-03-09,16.32666778564453
+108569,TSLA,2017-03-10,16.246000289916992
+108570,TSLA,2017-03-13,16.411333084106445
+108571,TSLA,2017-03-14,17.200000762939453
+108572,TSLA,2017-03-15,17.048667907714844
+108573,TSLA,2017-03-16,17.469999313354492
+108574,TSLA,2017-03-17,17.433332443237305
+108575,TSLA,2017-03-20,17.461332321166992
+108576,TSLA,2017-03-21,16.711999893188477
+108577,TSLA,2017-03-22,17.000667572021484
+108578,TSLA,2017-03-23,16.985332489013672
+108579,TSLA,2017-03-24,17.54400062561035
+108580,TSLA,2017-03-27,18.014667510986328
+108581,TSLA,2017-03-28,18.49666786193848
+108582,TSLA,2017-03-29,18.492000579833984
+108583,TSLA,2017-03-30,18.527999877929688
+108584,TSLA,2017-03-31,18.553333282470703
+108585,TSLA,2017-04-03,19.90133285522461
+108586,TSLA,2017-04-04,20.24666786193848
+108587,TSLA,2017-04-05,19.666667938232425
+108588,TSLA,2017-04-06,19.913333892822266
+108589,TSLA,2017-04-07,20.16933250427246
+108590,TSLA,2017-04-10,20.826000213623047
+108591,TSLA,2017-04-11,20.58066749572754
+108592,TSLA,2017-04-12,19.78933334350586
+108593,TSLA,2017-04-13,20.26666641235352
+108594,TSLA,2017-04-17,20.09600067138672
+108595,TSLA,2017-04-18,20.01666641235352
+108596,TSLA,2017-04-19,20.368000030517575
+108597,TSLA,2017-04-20,20.167333602905277
+108598,TSLA,2017-04-21,20.37333297729492
+108599,TSLA,2017-04-24,20.53533363342285
+108600,TSLA,2017-04-25,20.91933250427246
+108601,TSLA,2017-04-26,20.67799949645996
+108602,TSLA,2017-04-27,20.57533264160156
+108603,TSLA,2017-04-28,20.9379997253418
+108604,TSLA,2017-05-01,21.52199935913086
+108605,TSLA,2017-05-02,21.25933265686035
+108606,TSLA,2017-05-03,20.73466682434082
+108607,TSLA,2017-05-04,19.69733238220215
+108608,TSLA,2017-05-05,20.55666732788086
+108609,TSLA,2017-05-08,20.47933387756348
+108610,TSLA,2017-05-09,21.417333602905277
+108611,TSLA,2017-05-10,21.68133354187012
+108612,TSLA,2017-05-11,21.540000915527344
+108613,TSLA,2017-05-12,21.65399932861328
+108614,TSLA,2017-05-15,21.058666229248047
+108615,TSLA,2017-05-16,21.13400077819824
+108616,TSLA,2017-05-17,20.40733337402344
+108617,TSLA,2017-05-18,20.87066650390625
+108618,TSLA,2017-05-19,20.722000122070312
+108619,TSLA,2017-05-22,20.690000534057617
+108620,TSLA,2017-05-23,20.257333755493164
+108621,TSLA,2017-05-24,20.68133354187012
+108622,TSLA,2017-05-25,21.121999740600582
+108623,TSLA,2017-05-26,21.676000595092773
+108624,TSLA,2017-05-30,22.34000015258789
+108625,TSLA,2017-05-31,22.733999252319336
+108626,TSLA,2017-06-01,22.691333770751957
+108627,TSLA,2017-06-02,22.656667709350582
+108628,TSLA,2017-06-05,23.15466690063477
+108629,TSLA,2017-06-06,23.523332595825195
+108630,TSLA,2017-06-07,23.976667404174805
+108631,TSLA,2017-06-08,24.666667938232425
+108632,TSLA,2017-06-09,23.821332931518555
+108633,TSLA,2017-06-12,23.93400001525879
+108634,TSLA,2017-06-13,25.06333351135254
+108635,TSLA,2017-06-14,25.37733268737793
+108636,TSLA,2017-06-15,25.022666931152344
+108637,TSLA,2017-06-16,24.76000022888184
+108638,TSLA,2017-06-19,24.65333366394043
+108639,TSLA,2017-06-20,24.81599998474121
+108640,TSLA,2017-06-21,25.09333229064941
+108641,TSLA,2017-06-22,25.507333755493164
+108642,TSLA,2017-06-23,25.56333351135254
+108643,TSLA,2017-06-26,25.166000366210938
+108644,TSLA,2017-06-27,24.15800094604492
+108645,TSLA,2017-06-28,24.74933242797852
+108646,TSLA,2017-06-29,24.049999237060547
+108647,TSLA,2017-06-30,24.107332229614254
+108648,TSLA,2017-07-03,23.507999420166016
+108649,TSLA,2017-07-05,21.80599975585937
+108650,TSLA,2017-07-06,20.588666915893555
+108651,TSLA,2017-07-07,20.881332397460938
+108652,TSLA,2017-07-10,21.06999969482422
+108653,TSLA,2017-07-11,21.814666748046875
+108654,TSLA,2017-07-12,21.968000411987305
+108655,TSLA,2017-07-13,21.560667037963867
+108656,TSLA,2017-07-14,21.851999282836918
+108657,TSLA,2017-07-17,21.30466651916504
+108658,TSLA,2017-07-18,21.882667541503903
+108659,TSLA,2017-07-19,21.68400001525879
+108660,TSLA,2017-07-20,21.994667053222656
+108661,TSLA,2017-07-21,21.893333435058597
+108662,TSLA,2017-07-24,22.834667205810547
+108663,TSLA,2017-07-25,22.63999938964844
+108664,TSLA,2017-07-26,22.92333221435547
+108665,TSLA,2017-07-27,22.297332763671875
+108666,TSLA,2017-07-28,22.33799934387207
+108667,TSLA,2017-07-31,21.564666748046875
+108668,TSLA,2017-08-01,21.30466651916504
+108669,TSLA,2017-08-02,21.72599983215332
+108670,TSLA,2017-08-03,23.139333724975582
+108671,TSLA,2017-08-04,23.79400062561035
+108672,TSLA,2017-08-07,23.67799949645996
+108673,TSLA,2017-08-08,24.347999572753903
+108674,TSLA,2017-08-09,24.235332489013672
+108675,TSLA,2017-08-10,23.69333267211914
+108676,TSLA,2017-08-11,23.857999801635746
+108677,TSLA,2017-08-14,24.253332138061523
+108678,TSLA,2017-08-15,24.155332565307617
+108679,TSLA,2017-08-16,24.194000244140625
+108680,TSLA,2017-08-17,23.461332321166992
+108681,TSLA,2017-08-18,23.16399955749512
+108682,TSLA,2017-08-21,22.52400016784668
+108683,TSLA,2017-08-22,22.75666618347168
+108684,TSLA,2017-08-23,23.51799964904785
+108685,TSLA,2017-08-24,23.52866744995117
+108686,TSLA,2017-08-25,23.203332901000977
+108687,TSLA,2017-08-28,23.04400062561035
+108688,TSLA,2017-08-29,23.15733337402344
+108689,TSLA,2017-08-30,23.545333862304688
+108690,TSLA,2017-08-31,23.726667404174805
+108691,TSLA,2017-09-01,23.69333267211914
+108692,TSLA,2017-09-05,23.30599975585937
+108693,TSLA,2017-09-06,22.96866607666016
+108694,TSLA,2017-09-07,23.374000549316406
+108695,TSLA,2017-09-08,22.893333435058597
+108696,TSLA,2017-09-11,24.246000289916992
+108697,TSLA,2017-09-12,24.183332443237305
+108698,TSLA,2017-09-13,24.415332794189453
+108699,TSLA,2017-09-14,25.176000595092773
+108700,TSLA,2017-09-15,25.320667266845703
+108701,TSLA,2017-09-18,25.666667938232425
+108702,TSLA,2017-09-19,25.00666618347168
+108703,TSLA,2017-09-20,24.92733383178711
+108704,TSLA,2017-09-21,24.43199920654297
+108705,TSLA,2017-09-22,23.4060001373291
+108706,TSLA,2017-09-25,22.99933242797852
+108707,TSLA,2017-09-26,23.01666641235352
+108708,TSLA,2017-09-27,22.731332778930664
+108709,TSLA,2017-09-28,22.63999938964844
+108710,TSLA,2017-09-29,22.739999771118164
+108711,TSLA,2017-10-02,22.768667221069336
+108712,TSLA,2017-10-03,23.209333419799805
+108713,TSLA,2017-10-04,23.667333602905277
+108714,TSLA,2017-10-05,23.68866729736328
+108715,TSLA,2017-10-06,23.79199981689453
+108716,TSLA,2017-10-09,22.862667083740234
+108717,TSLA,2017-10-10,23.70599937438965
+108718,TSLA,2017-10-11,23.63999938964844
+108719,TSLA,2017-10-12,23.71199989318848
+108720,TSLA,2017-10-13,23.704666137695312
+108721,TSLA,2017-10-16,23.37333297729492
+108722,TSLA,2017-10-17,23.71666717529297
+108723,TSLA,2017-10-18,23.976667404174805
+108724,TSLA,2017-10-19,23.45400047302246
+108725,TSLA,2017-10-20,23.00666618347168
+108726,TSLA,2017-10-23,22.468000411987305
+108727,TSLA,2017-10-24,22.48933219909668
+108728,TSLA,2017-10-25,21.7226676940918
+108729,TSLA,2017-10-26,21.744667053222656
+108730,TSLA,2017-10-27,21.391332626342773
+108731,TSLA,2017-10-30,21.338666915893555
+108732,TSLA,2017-10-31,22.101999282836918
+108733,TSLA,2017-11-01,21.405332565307617
+108734,TSLA,2017-11-02,19.950666427612305
+108735,TSLA,2017-11-03,20.4060001373291
+108736,TSLA,2017-11-06,20.185333251953125
+108737,TSLA,2017-11-07,20.40333366394043
+108738,TSLA,2017-11-08,20.292667388916016
+108739,TSLA,2017-11-09,20.19933319091797
+108740,TSLA,2017-11-10,20.19933319091797
+108741,TSLA,2017-11-13,21.02666664123535
+108742,TSLA,2017-11-14,20.57999992370605
+108743,TSLA,2017-11-15,20.753332138061523
+108744,TSLA,2017-11-16,20.833332061767575
+108745,TSLA,2017-11-17,21.003332138061523
+108746,TSLA,2017-11-20,20.582666397094727
+108747,TSLA,2017-11-21,21.187332153320312
+108748,TSLA,2017-11-22,20.84000015258789
+108749,TSLA,2017-11-24,21.036666870117188
+108750,TSLA,2017-11-27,21.12066650390625
+108751,TSLA,2017-11-28,21.170000076293945
+108752,TSLA,2017-11-29,20.502666473388672
+108753,TSLA,2017-11-30,20.59000015258789
+108754,TSLA,2017-12-01,20.435333251953125
+108755,TSLA,2017-12-04,20.34666633605957
+108756,TSLA,2017-12-05,20.24666786193848
+108757,TSLA,2017-12-06,20.88400077819824
+108758,TSLA,2017-12-07,20.74933242797852
+108759,TSLA,2017-12-08,21.0086669921875
+108760,TSLA,2017-12-11,21.92733383178711
+108761,TSLA,2017-12-12,22.735332489013672
+108762,TSLA,2017-12-13,22.601999282836918
+108763,TSLA,2017-12-14,22.525999069213867
+108764,TSLA,2017-12-15,22.89666748046875
+108765,TSLA,2017-12-18,22.591333389282227
+108766,TSLA,2017-12-19,22.07333374023437
+108767,TSLA,2017-12-20,21.93199920654297
+108768,TSLA,2017-12-21,22.11066627502441
+108769,TSLA,2017-12-22,21.68000030517578
+108770,TSLA,2017-12-26,21.152666091918945
+108771,TSLA,2017-12-27,20.775999069213867
+108772,TSLA,2017-12-28,21.02400016784668
+108773,TSLA,2017-12-29,20.75666618347168
+108774,TSLA,2018-01-02,21.368667602539062
+108775,TSLA,2018-01-03,21.149999618530277
+108776,TSLA,2018-01-04,20.974666595458984
+108777,TSLA,2018-01-05,21.10533332824707
+108778,TSLA,2018-01-08,22.42733383178711
+108779,TSLA,2018-01-09,22.246000289916992
+108780,TSLA,2018-01-10,22.31999969482422
+108781,TSLA,2018-01-11,22.530000686645508
+108782,TSLA,2018-01-12,22.4146671295166
+108783,TSLA,2018-01-16,22.67066764831543
+108784,TSLA,2018-01-17,23.143999099731445
+108785,TSLA,2018-01-18,22.971332550048828
+108786,TSLA,2018-01-19,23.334667205810547
+108787,TSLA,2018-01-22,23.437332153320312
+108788,TSLA,2018-01-23,23.519332885742188
+108789,TSLA,2018-01-24,23.05933380126953
+108790,TSLA,2018-01-25,22.50933265686035
+108791,TSLA,2018-01-26,22.856666564941406
+108792,TSLA,2018-01-29,23.302000045776367
+108793,TSLA,2018-01-30,23.05466651916504
+108794,TSLA,2018-01-31,23.62066650390625
+108795,TSLA,2018-02-01,23.28333282470703
+108796,TSLA,2018-02-02,22.916667938232425
+108797,TSLA,2018-02-05,22.208667755126957
+108798,TSLA,2018-02-06,22.264667510986328
+108799,TSLA,2018-02-07,23.0
+108800,TSLA,2018-02-08,21.01533317565918
+108801,TSLA,2018-02-09,20.69466781616211
+108802,TSLA,2018-02-12,21.048667907714844
+108803,TSLA,2018-02-13,21.577333450317383
+108804,TSLA,2018-02-14,21.48733329772949
+108805,TSLA,2018-02-15,22.271333694458008
+108806,TSLA,2018-02-16,22.36599922180176
+108807,TSLA,2018-02-20,22.31800079345703
+108808,TSLA,2018-02-21,22.21999931335449
+108809,TSLA,2018-02-22,23.077999114990234
+108810,TSLA,2018-02-23,23.46999931335449
+108811,TSLA,2018-02-26,23.827999114990234
+108812,TSLA,2018-02-27,23.39933204650879
+108813,TSLA,2018-02-28,22.87066650390625
+108814,TSLA,2018-03-01,22.062000274658203
+108815,TSLA,2018-03-02,22.341333389282227
+108816,TSLA,2018-03-05,22.22333335876465
+108817,TSLA,2018-03-06,21.8799991607666
+108818,TSLA,2018-03-07,22.15333366394043
+108819,TSLA,2018-03-08,21.940000534057617
+108820,TSLA,2018-03-09,21.81133270263672
+108821,TSLA,2018-03-12,23.03400039672852
+108822,TSLA,2018-03-13,22.78933334350586
+108823,TSLA,2018-03-14,21.775333404541016
+108824,TSLA,2018-03-15,21.706666946411133
+108825,TSLA,2018-03-16,21.42333221435547
+108826,TSLA,2018-03-19,20.90399932861328
+108827,TSLA,2018-03-20,20.703332901000977
+108828,TSLA,2018-03-21,21.101999282836918
+108829,TSLA,2018-03-22,20.606666564941406
+108830,TSLA,2018-03-23,20.1026668548584
+108831,TSLA,2018-03-26,20.27866744995117
+108832,TSLA,2018-03-27,18.61199951171875
+108833,TSLA,2018-03-28,17.185333251953125
+108834,TSLA,2018-03-29,17.742000579833984
+108835,TSLA,2018-04-02,16.832000732421875
+108836,TSLA,2018-04-03,17.8353328704834
+108837,TSLA,2018-04-04,19.12933349609375
+108838,TSLA,2018-04-05,20.381332397460938
+108839,TSLA,2018-04-06,19.953332901000977
+108840,TSLA,2018-04-09,19.310667037963867
+108841,TSLA,2018-04-10,20.31333351135254
+108842,TSLA,2018-04-11,20.062000274658203
+108843,TSLA,2018-04-12,19.60533332824707
+108844,TSLA,2018-04-13,20.022666931152344
+108845,TSLA,2018-04-16,19.41399955749512
+108846,TSLA,2018-04-17,19.179332733154297
+108847,TSLA,2018-04-18,19.55666732788086
+108848,TSLA,2018-04-19,20.005332946777344
+108849,TSLA,2018-04-20,19.34933280944824
+108850,TSLA,2018-04-23,18.891332626342773
+108851,TSLA,2018-04-24,18.8973331451416
+108852,TSLA,2018-04-25,18.71266746520996
+108853,TSLA,2018-04-26,19.03199958801269
+108854,TSLA,2018-04-27,19.60533332824707
+108855,TSLA,2018-04-30,19.59333229064941
+108856,TSLA,2018-05-01,19.994667053222656
+108857,TSLA,2018-05-02,20.07666778564453
+108858,TSLA,2018-05-03,18.96333312988281
+108859,TSLA,2018-05-04,19.606000900268555
+108860,TSLA,2018-05-07,20.184667587280277
+108861,TSLA,2018-05-08,20.131332397460938
+108862,TSLA,2018-05-09,20.456666946411133
+108863,TSLA,2018-05-10,20.334667205810547
+108864,TSLA,2018-05-11,20.070667266845703
+108865,TSLA,2018-05-14,19.46466636657715
+108866,TSLA,2018-05-15,18.94533348083496
+108867,TSLA,2018-05-16,19.09866714477539
+108868,TSLA,2018-05-17,18.96933364868164
+108869,TSLA,2018-05-18,18.454666137695312
+108870,TSLA,2018-05-21,18.965999603271484
+108871,TSLA,2018-05-22,18.333999633789062
+108872,TSLA,2018-05-23,18.60466766357422
+108873,TSLA,2018-05-24,18.523332595825195
+108874,TSLA,2018-05-25,18.59000015258789
+108875,TSLA,2018-05-29,18.917333602905277
+108876,TSLA,2018-05-30,19.447999954223636
+108877,TSLA,2018-05-31,18.98200035095215
+108878,TSLA,2018-06-01,19.454666137695312
+108879,TSLA,2018-06-04,19.78266716003418
+108880,TSLA,2018-06-05,19.408666610717773
+108881,TSLA,2018-06-06,21.299999237060547
+108882,TSLA,2018-06-07,21.07266616821289
+108883,TSLA,2018-06-08,21.17733383178711
+108884,TSLA,2018-06-11,22.13999938964844
+108885,TSLA,2018-06-12,22.851333618164062
+108886,TSLA,2018-06-13,22.985332489013672
+108887,TSLA,2018-06-14,23.847999572753903
+108888,TSLA,2018-06-15,23.87800025939941
+108889,TSLA,2018-06-18,24.722000122070312
+108890,TSLA,2018-06-19,23.503332138061523
+108891,TSLA,2018-06-20,24.14800071716309
+108892,TSLA,2018-06-21,23.167333602905277
+108893,TSLA,2018-06-22,22.242000579833984
+108894,TSLA,2018-06-25,22.200666427612305
+108895,TSLA,2018-06-26,22.799999237060547
+108896,TSLA,2018-06-27,22.96666717529297
+108897,TSLA,2018-06-28,23.32866668701172
+108898,TSLA,2018-06-29,22.86333274841309
+108899,TSLA,2018-07-02,22.33799934387207
+108900,TSLA,2018-07-03,20.724000930786133
+108901,TSLA,2018-07-05,20.61066627502441
+108902,TSLA,2018-07-06,20.59333229064941
+108903,TSLA,2018-07-09,21.233999252319336
+108904,TSLA,2018-07-10,21.49799919128418
+108905,TSLA,2018-07-11,21.263999938964844
+108906,TSLA,2018-07-12,21.11400032043457
+108907,TSLA,2018-07-13,21.257999420166016
+108908,TSLA,2018-07-16,20.67333221435547
+108909,TSLA,2018-07-17,21.512666702270508
+108910,TSLA,2018-07-18,21.59000015258789
+108911,TSLA,2018-07-19,21.34866714477539
+108912,TSLA,2018-07-20,20.905332565307617
+108913,TSLA,2018-07-23,20.21333312988281
+108914,TSLA,2018-07-24,19.82866668701172
+108915,TSLA,2018-07-25,20.582666397094727
+108916,TSLA,2018-07-26,20.44333267211914
+108917,TSLA,2018-07-27,19.812000274658203
+108918,TSLA,2018-07-30,19.344667434692383
+108919,TSLA,2018-07-31,19.875999450683597
+108920,TSLA,2018-08-01,20.05599975585937
+108921,TSLA,2018-08-02,23.30266761779785
+108922,TSLA,2018-08-03,23.211332321166992
+108923,TSLA,2018-08-06,22.79933357238769
+108924,TSLA,2018-08-07,25.30466651916504
+108925,TSLA,2018-08-08,24.689332962036133
+108926,TSLA,2018-08-09,23.49666786193848
+108927,TSLA,2018-08-10,23.69933319091797
+108928,TSLA,2018-08-13,23.76066780090332
+108929,TSLA,2018-08-14,23.176000595092773
+108930,TSLA,2018-08-15,22.57933235168457
+108931,TSLA,2018-08-16,22.36333274841309
+108932,TSLA,2018-08-17,20.36666679382324
+108933,TSLA,2018-08-20,20.562667846679688
+108934,TSLA,2018-08-21,21.459999084472656
+108935,TSLA,2018-08-22,21.44266700744629
+108936,TSLA,2018-08-23,21.34000015258789
+108937,TSLA,2018-08-24,21.521333694458008
+108938,TSLA,2018-08-27,21.284666061401367
+108939,TSLA,2018-08-28,20.790666580200195
+108940,TSLA,2018-08-29,20.333999633789062
+108941,TSLA,2018-08-30,20.209999084472656
+108942,TSLA,2018-08-31,20.11066627502441
+108943,TSLA,2018-09-04,19.26333236694336
+108944,TSLA,2018-09-05,18.715999603271484
+108945,TSLA,2018-09-06,18.729999542236328
+108946,TSLA,2018-09-07,17.549333572387695
+108947,TSLA,2018-09-10,19.03333282470703
+108948,TSLA,2018-09-11,18.62933349609375
+108949,TSLA,2018-09-12,19.369333267211918
+108950,TSLA,2018-09-13,19.297332763671875
+108951,TSLA,2018-09-14,19.68000030517578
+108952,TSLA,2018-09-17,19.6560001373291
+108953,TSLA,2018-09-18,18.997333526611328
+108954,TSLA,2018-09-19,19.934667587280277
+108955,TSLA,2018-09-20,19.8886661529541
+108956,TSLA,2018-09-21,19.940000534057617
+108957,TSLA,2018-09-24,19.978666305541992
+108958,TSLA,2018-09-25,20.06599998474121
+108959,TSLA,2018-09-26,20.6386661529541
+108960,TSLA,2018-09-27,20.501333236694336
+108961,TSLA,2018-09-28,17.65133285522461
+108962,TSLA,2018-10-01,20.71333312988281
+108963,TSLA,2018-10-02,20.06800079345703
+108964,TSLA,2018-10-03,19.65333366394043
+108965,TSLA,2018-10-04,18.788667678833008
+108966,TSLA,2018-10-05,17.463333129882812
+108967,TSLA,2018-10-08,16.70400047302246
+108968,TSLA,2018-10-09,17.520000457763672
+108969,TSLA,2018-10-10,17.125333786010742
+108970,TSLA,2018-10-11,16.815332412719727
+108971,TSLA,2018-10-12,17.25200080871582
+108972,TSLA,2018-10-15,17.305999755859375
+108973,TSLA,2018-10-16,18.439332962036133
+108974,TSLA,2018-10-17,18.118667602539062
+108975,TSLA,2018-10-18,17.5939998626709
+108976,TSLA,2018-10-19,17.333332061767578
+108977,TSLA,2018-10-22,17.39666748046875
+108978,TSLA,2018-10-23,19.60933303833008
+108979,TSLA,2018-10-24,19.233333587646484
+108980,TSLA,2018-10-25,20.99066734313965
+108981,TSLA,2018-10-26,22.059999465942383
+108982,TSLA,2018-10-29,22.32333374023437
+108983,TSLA,2018-10-30,21.99333381652832
+108984,TSLA,2018-10-31,22.488000869750977
+108985,TSLA,2018-11-01,22.95199966430664
+108986,TSLA,2018-11-02,23.0939998626709
+108987,TSLA,2018-11-05,22.76000022888184
+108988,TSLA,2018-11-06,22.73733329772949
+108989,TSLA,2018-11-07,23.21066665649414
+108990,TSLA,2018-11-08,23.426666259765625
+108991,TSLA,2018-11-09,23.367332458496094
+108992,TSLA,2018-11-12,22.0853328704834
+108993,TSLA,2018-11-13,22.582000732421875
+108994,TSLA,2018-11-14,22.933332443237305
+108995,TSLA,2018-11-15,23.22933387756348
+108996,TSLA,2018-11-16,23.62066650390625
+108997,TSLA,2018-11-19,23.564666748046875
+108998,TSLA,2018-11-20,23.166000366210938
+108999,TSLA,2018-11-21,22.54599952697754
+109000,TSLA,2018-11-23,21.722000122070312
+109001,TSLA,2018-11-26,23.06666755676269
+109002,TSLA,2018-11-27,22.92799949645996
+109003,TSLA,2018-11-28,23.191333770751957
+109004,TSLA,2018-11-29,22.744667053222656
+109005,TSLA,2018-11-30,23.365333557128903
+109006,TSLA,2018-12-03,23.89933204650879
+109007,TSLA,2018-12-04,23.979999542236328
+109008,TSLA,2018-12-06,24.20400047302246
+109009,TSLA,2018-12-07,23.86466789245605
+109010,TSLA,2018-12-10,24.34333229064941
+109011,TSLA,2018-12-11,24.450666427612305
+109012,TSLA,2018-12-12,24.440000534057617
+109013,TSLA,2018-12-13,25.119333267211918
+109014,TSLA,2018-12-14,24.38066673278809
+109015,TSLA,2018-12-17,23.22800064086914
+109016,TSLA,2018-12-18,22.46866607666016
+109017,TSLA,2018-12-19,22.197999954223636
+109018,TSLA,2018-12-20,21.025333404541016
+109019,TSLA,2018-12-21,21.31800079345703
+109020,TSLA,2018-12-24,19.69266700744629
+109021,TSLA,2018-12-26,21.73933219909668
+109022,TSLA,2018-12-27,21.07533264160156
+109023,TSLA,2018-12-28,22.257999420166016
+109024,TSLA,2018-12-31,22.18666648864746
+109025,TSLA,2019-01-02,20.67466735839844
+109026,TSLA,2019-01-03,20.02400016784668
+109027,TSLA,2019-01-04,21.179332733154297
+109028,TSLA,2019-01-07,22.33066749572754
+109029,TSLA,2019-01-08,22.356666564941406
+109030,TSLA,2019-01-09,22.568666458129883
+109031,TSLA,2019-01-10,22.99799919128418
+109032,TSLA,2019-01-11,23.15066719055176
+109033,TSLA,2019-01-14,22.293333053588867
+109034,TSLA,2019-01-15,22.96199989318848
+109035,TSLA,2019-01-16,23.06999969482422
+109036,TSLA,2019-01-17,23.15399932861328
+109037,TSLA,2019-01-18,20.15066719055176
+109038,TSLA,2019-01-22,19.92799949645996
+109039,TSLA,2019-01-23,19.172666549682617
+109040,TSLA,2019-01-24,19.43400001525879
+109041,TSLA,2019-01-25,19.80266761779785
+109042,TSLA,2019-01-28,19.7586669921875
+109043,TSLA,2019-01-29,19.83066749572754
+109044,TSLA,2019-01-30,20.584667205810547
+109045,TSLA,2019-01-31,20.468000411987305
+109046,TSLA,2019-02-01,20.81399917602539
+109047,TSLA,2019-02-04,20.85933303833008
+109048,TSLA,2019-02-05,21.42333221435547
+109049,TSLA,2019-02-06,21.14800071716309
+109050,TSLA,2019-02-07,20.500667572021484
+109051,TSLA,2019-02-08,20.386667251586918
+109052,TSLA,2019-02-11,20.856000900268555
+109053,TSLA,2019-02-12,20.78733253479004
+109054,TSLA,2019-02-13,20.544666290283203
+109055,TSLA,2019-02-14,20.251333236694336
+109056,TSLA,2019-02-15,20.525333404541016
+109057,TSLA,2019-02-19,20.375999450683597
+109058,TSLA,2019-02-20,20.17066764831543
+109059,TSLA,2019-02-21,19.415332794189453
+109060,TSLA,2019-02-22,19.6473331451416
+109061,TSLA,2019-02-25,19.917999267578125
+109062,TSLA,2019-02-26,19.857332229614254
+109063,TSLA,2019-02-27,20.982667922973636
+109064,TSLA,2019-02-28,21.32533264160156
+109065,TSLA,2019-03-01,19.652666091918945
+109066,TSLA,2019-03-04,19.02400016784668
+109067,TSLA,2019-03-05,18.43600082397461
+109068,TSLA,2019-03-06,18.416000366210938
+109069,TSLA,2019-03-07,18.439332962036133
+109070,TSLA,2019-03-08,18.94266700744629
+109071,TSLA,2019-03-11,19.39466667175293
+109072,TSLA,2019-03-12,18.89066696166992
+109073,TSLA,2019-03-13,19.263999938964844
+109074,TSLA,2019-03-14,19.33066749572754
+109075,TSLA,2019-03-15,18.36199951171875
+109076,TSLA,2019-03-18,17.965999603271484
+109077,TSLA,2019-03-19,17.83133316040039
+109078,TSLA,2019-03-20,18.239999771118164
+109079,TSLA,2019-03-21,18.26799964904785
+109080,TSLA,2019-03-22,17.635332107543945
+109081,TSLA,2019-03-25,17.3613338470459
+109082,TSLA,2019-03-26,17.851333618164062
+109083,TSLA,2019-03-27,18.32200050354004
+109084,TSLA,2019-03-28,18.57466697692871
+109085,TSLA,2019-03-29,18.65733337402344
+109086,TSLA,2019-04-01,19.27866744995117
+109087,TSLA,2019-04-02,19.058666229248047
+109088,TSLA,2019-04-03,19.45400047302246
+109089,TSLA,2019-04-04,17.851999282836914
+109090,TSLA,2019-04-05,18.33066749572754
+109091,TSLA,2019-04-08,18.21333312988281
+109092,TSLA,2019-04-09,18.15399932861328
+109093,TSLA,2019-04-10,18.40399932861328
+109094,TSLA,2019-04-11,17.89466667175293
+109095,TSLA,2019-04-12,17.84666633605957
+109096,TSLA,2019-04-15,17.7586669921875
+109097,TSLA,2019-04-16,18.224000930786133
+109098,TSLA,2019-04-17,18.082000732421875
+109099,TSLA,2019-04-18,18.21733283996582
+109100,TSLA,2019-04-22,17.516666412353516
+109101,TSLA,2019-04-23,17.593332290649414
+109102,TSLA,2019-04-24,17.243999481201172
+109103,TSLA,2019-04-25,16.5086669921875
+109104,TSLA,2019-04-26,15.675999641418455
+109105,TSLA,2019-04-29,16.097999572753906
+109106,TSLA,2019-04-30,15.912667274475098
+109107,TSLA,2019-05-01,15.600666999816896
+109108,TSLA,2019-05-02,16.273332595825195
+109109,TSLA,2019-05-03,17.00200080871582
+109110,TSLA,2019-05-06,17.022666931152344
+109111,TSLA,2019-05-07,16.470666885375977
+109112,TSLA,2019-05-08,16.32266616821289
+109113,TSLA,2019-05-09,16.131999969482422
+109114,TSLA,2019-05-10,15.968000411987305
+109115,TSLA,2019-05-13,15.133999824523926
+109116,TSLA,2019-05-14,15.487333297729492
+109117,TSLA,2019-05-15,15.463333129882812
+109118,TSLA,2019-05-16,15.222000122070312
+109119,TSLA,2019-05-17,14.0686674118042
+109120,TSLA,2019-05-20,13.690667152404783
+109121,TSLA,2019-05-21,13.67199993133545
+109122,TSLA,2019-05-22,12.84866714477539
+109123,TSLA,2019-05-23,13.03266716003418
+109124,TSLA,2019-05-24,12.708666801452637
+109125,TSLA,2019-05-28,12.579999923706056
+109126,TSLA,2019-05-29,12.657333374023438
+109127,TSLA,2019-05-30,12.54800033569336
+109128,TSLA,2019-05-31,12.343999862670898
+109129,TSLA,2019-06-03,11.9313325881958
+109130,TSLA,2019-06-04,12.90666675567627
+109131,TSLA,2019-06-05,13.105999946594238
+109132,TSLA,2019-06-06,13.729999542236328
+109133,TSLA,2019-06-07,13.633333206176758
+109134,TSLA,2019-06-10,14.19200038909912
+109135,TSLA,2019-06-11,14.473333358764648
+109136,TSLA,2019-06-12,13.95066738128662
+109137,TSLA,2019-06-13,14.260666847229004
+109138,TSLA,2019-06-14,14.32800006866455
+109139,TSLA,2019-06-17,15.001999855041504
+109140,TSLA,2019-06-18,14.982666969299316
+109141,TSLA,2019-06-19,15.095333099365234
+109142,TSLA,2019-06-20,14.641332626342772
+109143,TSLA,2019-06-21,14.790666580200195
+109144,TSLA,2019-06-24,14.90933322906494
+109145,TSLA,2019-06-25,14.650667190551758
+109146,TSLA,2019-06-26,14.618000030517578
+109147,TSLA,2019-06-27,14.855999946594238
+109148,TSLA,2019-06-28,14.897333145141602
+109149,TSLA,2019-07-01,15.14466667175293
+109150,TSLA,2019-07-02,14.970000267028809
+109151,TSLA,2019-07-03,15.65999984741211
+109152,TSLA,2019-07-05,15.539999961853027
+109153,TSLA,2019-07-08,15.355999946594238
+109154,TSLA,2019-07-09,15.337332725524902
+109155,TSLA,2019-07-10,15.928000450134276
+109156,TSLA,2019-07-11,15.90666675567627
+109157,TSLA,2019-07-12,16.338666915893555
+109158,TSLA,2019-07-15,16.899999618530273
+109159,TSLA,2019-07-16,16.825332641601562
+109160,TSLA,2019-07-17,16.99066734313965
+109161,TSLA,2019-07-18,16.902666091918945
+109162,TSLA,2019-07-19,17.211999893188477
+109163,TSLA,2019-07-22,17.045333862304688
+109164,TSLA,2019-07-23,17.344667434692383
+109165,TSLA,2019-07-24,17.658666610717773
+109166,TSLA,2019-07-25,15.254667282104492
+109167,TSLA,2019-07-26,15.202667236328123
+109168,TSLA,2019-07-29,15.718000411987305
+109169,TSLA,2019-07-30,16.150667190551758
+109170,TSLA,2019-07-31,16.107332229614258
+109171,TSLA,2019-08-01,15.59000015258789
+109172,TSLA,2019-08-02,15.62266731262207
+109173,TSLA,2019-08-05,15.221332550048828
+109174,TSLA,2019-08-06,15.383333206176758
+109175,TSLA,2019-08-07,15.56133270263672
+109176,TSLA,2019-08-08,15.886667251586914
+109177,TSLA,2019-08-09,15.667332649230955
+109178,TSLA,2019-08-12,15.267333030700684
+109179,TSLA,2019-08-13,15.666666984558104
+109180,TSLA,2019-08-14,14.641332626342772
+109181,TSLA,2019-08-15,14.37600040435791
+109182,TSLA,2019-08-16,14.662667274475098
+109183,TSLA,2019-08-19,15.121999740600586
+109184,TSLA,2019-08-20,15.057332992553713
+109185,TSLA,2019-08-21,14.722000122070312
+109186,TSLA,2019-08-22,14.8100004196167
+109187,TSLA,2019-08-23,14.09333324432373
+109188,TSLA,2019-08-26,14.333333015441896
+109189,TSLA,2019-08-27,14.272000312805176
+109190,TSLA,2019-08-28,14.37266731262207
+109191,TSLA,2019-08-29,14.780667304992676
+109192,TSLA,2019-08-30,15.040666580200195
+109193,TSLA,2019-09-03,15.000666618347168
+109194,TSLA,2019-09-04,14.711999893188477
+109195,TSLA,2019-09-05,15.305333137512209
+109196,TSLA,2019-09-06,15.16333293914795
+109197,TSLA,2019-09-09,15.452667236328123
+109198,TSLA,2019-09-10,15.702667236328123
+109199,TSLA,2019-09-11,16.47333335876465
+109200,TSLA,2019-09-12,16.391332626342773
+109201,TSLA,2019-09-13,16.34666633605957
+109202,TSLA,2019-09-16,16.187332153320312
+109203,TSLA,2019-09-17,16.319332122802734
+109204,TSLA,2019-09-18,16.232667922973633
+109205,TSLA,2019-09-19,16.440000534057617
+109206,TSLA,2019-09-20,16.041332244873047
+109207,TSLA,2019-09-23,16.082000732421875
+109208,TSLA,2019-09-24,14.880666732788086
+109209,TSLA,2019-09-25,15.24666690826416
+109210,TSLA,2019-09-26,16.17066764831543
+109211,TSLA,2019-09-27,16.142000198364258
+109212,TSLA,2019-09-30,16.058000564575195
+109213,TSLA,2019-10-01,16.312667846679688
+109214,TSLA,2019-10-02,16.208667755126953
+109215,TSLA,2019-10-03,15.535332679748535
+109216,TSLA,2019-10-04,15.428667068481444
+109217,TSLA,2019-10-07,15.847999572753906
+109218,TSLA,2019-10-08,16.003332138061523
+109219,TSLA,2019-10-09,16.302000045776367
+109220,TSLA,2019-10-10,16.31599998474121
+109221,TSLA,2019-10-11,16.525999069213867
+109222,TSLA,2019-10-14,17.130666732788086
+109223,TSLA,2019-10-15,17.19266700744629
+109224,TSLA,2019-10-16,17.316667556762695
+109225,TSLA,2019-10-17,17.46466636657715
+109226,TSLA,2019-10-18,17.1299991607666
+109227,TSLA,2019-10-21,16.899999618530273
+109228,TSLA,2019-10-22,17.038667678833008
+109229,TSLA,2019-10-23,16.978666305541992
+109230,TSLA,2019-10-24,19.978666305541992
+109231,TSLA,2019-10-25,21.875333786010746
+109232,TSLA,2019-10-28,21.84733390808105
+109233,TSLA,2019-10-29,21.08133316040039
+109234,TSLA,2019-10-30,21.000667572021484
+109235,TSLA,2019-10-31,20.994667053222656
+109236,TSLA,2019-11-01,20.88733291625977
+109237,TSLA,2019-11-04,21.1646671295166
+109238,TSLA,2019-11-05,21.14800071716309
+109239,TSLA,2019-11-06,21.77199935913086
+109240,TSLA,2019-11-07,22.369333267211918
+109241,TSLA,2019-11-08,22.47599983215332
+109242,TSLA,2019-11-11,23.006000518798828
+109243,TSLA,2019-11-12,23.32866668701172
+109244,TSLA,2019-11-13,23.073999404907227
+109245,TSLA,2019-11-14,23.290000915527344
+109246,TSLA,2019-11-15,23.47800064086914
+109247,TSLA,2019-11-18,23.332666397094727
+109248,TSLA,2019-11-19,23.968000411987305
+109249,TSLA,2019-11-20,23.481332778930664
+109250,TSLA,2019-11-21,23.655332565307617
+109251,TSLA,2019-11-22,22.202667236328125
+109252,TSLA,2019-11-25,22.422666549682617
+109253,TSLA,2019-11-26,21.92799949645996
+109254,TSLA,2019-11-27,22.086000442504883
+109255,TSLA,2019-11-29,21.996000289916992
+109256,TSLA,2019-12-02,22.32466697692871
+109257,TSLA,2019-12-03,22.413333892822266
+109258,TSLA,2019-12-04,22.20199966430664
+109259,TSLA,2019-12-05,22.024667739868164
+109260,TSLA,2019-12-06,22.392667770385746
+109261,TSLA,2019-12-09,22.635332107543945
+109262,TSLA,2019-12-10,23.256000518798828
+109263,TSLA,2019-12-11,23.51333236694336
+109264,TSLA,2019-12-12,23.978666305541992
+109265,TSLA,2019-12-13,23.892667770385746
+109266,TSLA,2019-12-16,25.433332443237305
+109267,TSLA,2019-12-17,25.266000747680664
+109268,TSLA,2019-12-18,26.209999084472656
+109269,TSLA,2019-12-19,26.93600082397461
+109270,TSLA,2019-12-20,27.03933334350586
+109271,TSLA,2019-12-23,27.947999954223636
+109272,TSLA,2019-12-24,28.350000381469727
+109273,TSLA,2019-12-26,28.72933387756348
+109274,TSLA,2019-12-27,28.691999435424805
+109275,TSLA,2019-12-30,27.64666748046875
+109276,TSLA,2019-12-31,27.8886661529541
+109277,TSLA,2020-01-02,28.68400001525879
+109278,TSLA,2020-01-03,29.53400039672852
+109279,TSLA,2020-01-06,30.1026668548584
+109280,TSLA,2020-01-07,31.270666122436523
+109281,TSLA,2020-01-08,32.80933380126953
+109282,TSLA,2020-01-09,32.089332580566406
+109283,TSLA,2020-01-10,31.87666702270508
+109284,TSLA,2020-01-13,34.990665435791016
+109285,TSLA,2020-01-14,35.861331939697266
+109286,TSLA,2020-01-15,34.56666564941406
+109287,TSLA,2020-01-16,34.232666015625
+109288,TSLA,2020-01-17,34.03333282470703
+109289,TSLA,2020-01-21,36.47999954223633
+109290,TSLA,2020-01-22,37.97066879272461
+109291,TSLA,2020-01-23,38.14666748046875
+109292,TSLA,2020-01-24,37.654666900634766
+109293,TSLA,2020-01-27,37.20133209228516
+109294,TSLA,2020-01-28,37.79333114624024
+109295,TSLA,2020-01-29,38.732666015625
+109296,TSLA,2020-01-30,42.72066879272461
+109297,TSLA,2020-01-31,43.37133407592773
+109298,TSLA,2020-02-03,52.0
+109299,TSLA,2020-02-04,59.137332916259766
+109300,TSLA,2020-02-05,48.97999954223633
+109301,TSLA,2020-02-06,49.93066787719727
+109302,TSLA,2020-02-07,49.87133407592773
+109303,TSLA,2020-02-10,51.41866683959961
+109304,TSLA,2020-02-11,51.62533187866211
+109305,TSLA,2020-02-12,51.15266799926758
+109306,TSLA,2020-02-13,53.59999847412109
+109307,TSLA,2020-02-14,53.33533477783203
+109308,TSLA,2020-02-18,57.22666549682617
+109309,TSLA,2020-02-19,61.16133117675781
+109310,TSLA,2020-02-20,59.96066665649414
+109311,TSLA,2020-02-21,60.06666564941406
+109312,TSLA,2020-02-24,55.58599853515625
+109313,TSLA,2020-02-25,53.32733154296875
+109314,TSLA,2020-02-26,51.91999816894531
+109315,TSLA,2020-02-27,45.26666641235352
+109316,TSLA,2020-02-28,44.53266525268555
+109317,TSLA,2020-03-02,49.574668884277344
+109318,TSLA,2020-03-03,49.70066833496094
+109319,TSLA,2020-03-04,49.96666717529297
+109320,TSLA,2020-03-05,48.30266571044922
+109321,TSLA,2020-03-06,46.89866638183594
+109322,TSLA,2020-03-09,40.53333282470703
+109323,TSLA,2020-03-10,43.02199935913086
+109324,TSLA,2020-03-11,42.28200149536133
+109325,TSLA,2020-03-12,37.369998931884766
+109326,TSLA,2020-03-13,36.44133377075195
+109327,TSLA,2020-03-16,29.67133331298828
+109328,TSLA,2020-03-17,28.68000030517578
+109329,TSLA,2020-03-18,24.08133316040039
+109330,TSLA,2020-03-19,28.50933265686035
+109331,TSLA,2020-03-20,28.50200080871582
+109332,TSLA,2020-03-23,28.952667236328125
+109333,TSLA,2020-03-24,33.66666793823242
+109334,TSLA,2020-03-25,35.95000076293945
+109335,TSLA,2020-03-26,35.21066665649414
+109336,TSLA,2020-03-27,34.29066848754883
+109337,TSLA,2020-03-30,33.47533416748047
+109338,TSLA,2020-03-31,34.93333435058594
+109339,TSLA,2020-04-01,32.104000091552734
+109340,TSLA,2020-04-02,30.29800033569336
+109341,TSLA,2020-04-03,32.000667572021484
+109342,TSLA,2020-04-06,34.41600036621094
+109343,TSLA,2020-04-07,36.36333465576172
+109344,TSLA,2020-04-08,36.589332580566406
+109345,TSLA,2020-04-09,38.20000076293945
+109346,TSLA,2020-04-13,43.39666748046875
+109347,TSLA,2020-04-14,47.32600021362305
+109348,TSLA,2020-04-15,48.65533447265625
+109349,TSLA,2020-04-16,49.68066787719727
+109350,TSLA,2020-04-17,50.25933456420898
+109351,TSLA,2020-04-20,49.75733184814453
+109352,TSLA,2020-04-21,45.78133392333984
+109353,TSLA,2020-04-22,48.80733489990234
+109354,TSLA,2020-04-23,47.04199981689453
+109355,TSLA,2020-04-24,48.34333419799805
+109356,TSLA,2020-04-27,53.25
+109357,TSLA,2020-04-28,51.27466583251953
+109358,TSLA,2020-04-29,53.367332458496094
+109359,TSLA,2020-04-30,52.12533187866211
+109360,TSLA,2020-05-01,46.75466537475586
+109361,TSLA,2020-05-04,50.74599838256836
+109362,TSLA,2020-05-05,51.2140007019043
+109363,TSLA,2020-05-06,52.172000885009766
+109364,TSLA,2020-05-07,52.00266647338867
+109365,TSLA,2020-05-08,54.62799835205078
+109366,TSLA,2020-05-11,54.08599853515625
+109367,TSLA,2020-05-12,53.96066665649414
+109368,TSLA,2020-05-13,52.73066711425781
+109369,TSLA,2020-05-14,53.55533218383789
+109370,TSLA,2020-05-15,53.27799987792969
+109371,TSLA,2020-05-18,54.242000579833984
+109372,TSLA,2020-05-19,53.867332458496094
+109373,TSLA,2020-05-20,54.37066650390625
+109374,TSLA,2020-05-21,55.17333221435547
+109375,TSLA,2020-05-22,54.45866775512695
+109376,TSLA,2020-05-26,54.5913314819336
+109377,TSLA,2020-05-27,54.68199920654297
+109378,TSLA,2020-05-28,53.72066879272461
+109379,TSLA,2020-05-29,55.66666793823242
+109380,TSLA,2020-06-01,59.87333297729492
+109381,TSLA,2020-06-02,58.77066802978516
+109382,TSLA,2020-06-03,58.86399841308594
+109383,TSLA,2020-06-04,57.62533187866211
+109384,TSLA,2020-06-05,59.04399871826172
+109385,TSLA,2020-06-08,63.32799911499024
+109386,TSLA,2020-06-09,62.711334228515625
+109387,TSLA,2020-06-10,68.336669921875
+109388,TSLA,2020-06-11,64.85600280761719
+109389,TSLA,2020-06-12,62.35200119018555
+109390,TSLA,2020-06-15,66.05999755859375
+109391,TSLA,2020-06-16,65.47533416748047
+109392,TSLA,2020-06-17,66.11933135986328
+109393,TSLA,2020-06-18,66.9306640625
+109394,TSLA,2020-06-19,66.72666931152344
+109395,TSLA,2020-06-22,66.28800201416016
+109396,TSLA,2020-06-23,66.78533172607422
+109397,TSLA,2020-06-24,64.0566635131836
+109398,TSLA,2020-06-25,65.73200225830078
+109399,TSLA,2020-06-26,63.982666015625
+109400,TSLA,2020-06-29,67.29000091552734
+109401,TSLA,2020-06-30,71.98733520507812
+109402,TSLA,2020-07-01,74.64199829101562
+109403,TSLA,2020-07-02,80.57733154296875
+109404,TSLA,2020-07-06,91.43866729736328
+109405,TSLA,2020-07-07,92.65733337402344
+109406,TSLA,2020-07-08,91.05867004394533
+109407,TSLA,2020-07-09,92.9520034790039
+109408,TSLA,2020-07-10,102.97666931152344
+109409,TSLA,2020-07-13,99.8040008544922
+109410,TSLA,2020-07-14,101.12000274658205
+109411,TSLA,2020-07-15,103.06732940673828
+109412,TSLA,2020-07-16,100.04266357421876
+109413,TSLA,2020-07-17,100.05599975585938
+109414,TSLA,2020-07-20,109.53333282470705
+109415,TSLA,2020-07-21,104.55733489990234
+109416,TSLA,2020-07-22,106.15533447265624
+109417,TSLA,2020-07-23,100.87133026123048
+109418,TSLA,2020-07-24,94.46666717529295
+109419,TSLA,2020-07-27,102.63999938964844
+109420,TSLA,2020-07-28,98.43267059326172
+109421,TSLA,2020-07-29,99.94066619873048
+109422,TSLA,2020-07-30,99.16600036621094
+109423,TSLA,2020-07-31,95.38400268554688
+109424,TSLA,2020-08-03,99.0
+109425,TSLA,2020-08-04,99.13333129882812
+109426,TSLA,2020-08-05,99.00133514404295
+109427,TSLA,2020-08-06,99.30533599853516
+109428,TSLA,2020-08-07,96.84733581542967
+109429,TSLA,2020-08-10,94.5713348388672
+109430,TSLA,2020-08-11,91.6259994506836
+109431,TSLA,2020-08-12,103.65066528320312
+109432,TSLA,2020-08-13,108.06666564941406
+109433,TSLA,2020-08-14,110.04733276367188
+109434,TSLA,2020-08-17,122.3759994506836
+109435,TSLA,2020-08-18,125.80599975585938
+109436,TSLA,2020-08-19,125.23533630371094
+109437,TSLA,2020-08-20,133.45533752441406
+109438,TSLA,2020-08-21,136.6653289794922
+109439,TSLA,2020-08-24,134.27999877929688
+109440,TSLA,2020-08-25,134.8893280029297
+109441,TSLA,2020-08-26,143.54466247558594
+109442,TSLA,2020-08-27,149.25
+109443,TSLA,2020-08-28,147.55999755859375
+109444,TSLA,2020-08-31,166.10667419433594
+109445,TSLA,2020-09-01,158.35000610351562
+109446,TSLA,2020-09-02,149.1233367919922
+109447,TSLA,2020-09-03,135.6666717529297
+109448,TSLA,2020-09-04,139.44000244140625
+109449,TSLA,2020-09-08,110.06999969482422
+109450,TSLA,2020-09-09,122.09333038330078
+109451,TSLA,2020-09-10,123.77999877929688
+109452,TSLA,2020-09-11,124.23999786376952
+109453,TSLA,2020-09-14,139.8733367919922
+109454,TSLA,2020-09-15,149.9199981689453
+109455,TSLA,2020-09-16,147.25332641601562
+109456,TSLA,2020-09-17,141.14332580566406
+109457,TSLA,2020-09-18,147.38333129882812
+109458,TSLA,2020-09-21,149.79666137695312
+109459,TSLA,2020-09-22,141.41000366210938
+109460,TSLA,2020-09-23,126.7866668701172
+109461,TSLA,2020-09-24,129.26333618164062
+109462,TSLA,2020-09-25,135.77999877929688
+109463,TSLA,2020-09-28,140.39999389648438
+109464,TSLA,2020-09-29,139.69000244140625
+109465,TSLA,2020-09-30,143.00332641601562
+109466,TSLA,2020-10-01,149.3866729736328
+109467,TSLA,2020-10-02,138.3633270263672
+109468,TSLA,2020-10-05,141.89332580566406
+109469,TSLA,2020-10-06,137.9933319091797
+109470,TSLA,2020-10-07,141.76666259765625
+109471,TSLA,2020-10-08,141.97332763671875
+109472,TSLA,2020-10-09,144.6666717529297
+109473,TSLA,2020-10-12,147.43333435058594
+109474,TSLA,2020-10-13,148.88333129882812
+109475,TSLA,2020-10-14,153.76666259765625
+109476,TSLA,2020-10-15,149.6266632080078
+109477,TSLA,2020-10-16,146.55667114257812
+109478,TSLA,2020-10-19,143.61000061035156
+109479,TSLA,2020-10-20,140.64666748046875
+109480,TSLA,2020-10-21,140.8800048828125
+109481,TSLA,2020-10-22,141.92999267578125
+109482,TSLA,2020-10-23,140.2100067138672
+109483,TSLA,2020-10-26,140.0933380126953
+109484,TSLA,2020-10-27,141.55999755859375
+109485,TSLA,2020-10-28,135.33999633789062
+109486,TSLA,2020-10-29,136.94332885742188
+109487,TSLA,2020-10-30,129.34666442871094
+109488,TSLA,2020-11-02,133.50332641601562
+109489,TSLA,2020-11-03,141.3000030517578
+109490,TSLA,2020-11-04,140.32666015625
+109491,TSLA,2020-11-05,146.02999877929688
+109492,TSLA,2020-11-06,143.31666564941406
+109493,TSLA,2020-11-09,140.4199981689453
+109494,TSLA,2020-11-10,136.7866668701172
+109495,TSLA,2020-11-11,139.0433349609375
+109496,TSLA,2020-11-12,137.25332641601562
+109497,TSLA,2020-11-13,136.1666717529297
+109498,TSLA,2020-11-16,136.02999877929688
+109499,TSLA,2020-11-17,147.20333862304688
+109500,TSLA,2020-11-18,162.2133331298828
+109501,TSLA,2020-11-19,166.42333984375
+109502,TSLA,2020-11-20,163.20333862304688
+109503,TSLA,2020-11-23,173.9499969482422
+109504,TSLA,2020-11-24,185.1266632080078
+109505,TSLA,2020-11-25,191.3333282470703
+109506,TSLA,2020-11-27,195.2533264160156
+109507,TSLA,2020-11-30,189.1999969482422
+109508,TSLA,2020-12-01,194.9199981689453
+109509,TSLA,2020-12-02,189.60667419433597
+109510,TSLA,2020-12-03,197.7933349609375
+109511,TSLA,2020-12-04,199.67999267578125
+109512,TSLA,2020-12-07,213.9199981689453
+109513,TSLA,2020-12-08,216.6266632080078
+109514,TSLA,2020-12-09,201.4933319091797
+109515,TSLA,2020-12-10,209.02333068847656
+109516,TSLA,2020-12-11,203.3300018310547
+109517,TSLA,2020-12-14,213.27667236328125
+109518,TSLA,2020-12-15,211.0833282470703
+109519,TSLA,2020-12-16,207.58999633789065
+109520,TSLA,2020-12-17,218.63333129882807
+109521,TSLA,2020-12-18,231.6666717529297
+109522,TSLA,2020-12-21,216.6199951171875
+109523,TSLA,2020-12-22,213.44667053222656
+109524,TSLA,2020-12-23,215.32666015625
+109525,TSLA,2020-12-24,220.58999633789065
+109526,TSLA,2020-12-28,221.22999572753903
+109527,TSLA,2020-12-29,221.9966735839844
+109528,TSLA,2020-12-30,231.5933380126953
+109529,TSLA,2020-12-31,235.22332763671875
+109530,TSLA,2021-01-04,243.2566680908203
+109531,TSLA,2021-01-05,245.0366668701172
+109532,TSLA,2021-01-06,251.9933319091797
+109533,TSLA,2021-01-07,272.0133361816406
+109534,TSLA,2021-01-08,293.3399963378906
+109535,TSLA,2021-01-11,270.39666748046875
+109536,TSLA,2021-01-12,283.14666748046875
+109537,TSLA,2021-01-13,284.8033447265625
+109538,TSLA,2021-01-14,281.6666564941406
+109539,TSLA,2021-01-15,275.3866577148437
+109540,TSLA,2021-01-19,281.51666259765625
+109541,TSLA,2021-01-20,283.4833374023437
+109542,TSLA,2021-01-21,281.663330078125
+109543,TSLA,2021-01-22,282.2133178710937
+109544,TSLA,2021-01-25,293.6000061035156
+109545,TSLA,2021-01-26,294.36334228515625
+109546,TSLA,2021-01-27,288.0533447265625
+109547,TSLA,2021-01-28,278.4766540527344
+109548,TSLA,2021-01-29,264.510009765625
+109549,TSLA,2021-02-01,279.9366760253906
+109550,TSLA,2021-02-02,290.92999267578125
+109551,TSLA,2021-02-03,284.89666748046875
+109552,TSLA,2021-02-04,283.3299865722656
+109553,TSLA,2021-02-05,284.07666015625
+109554,TSLA,2021-02-08,287.8066711425781
+109555,TSLA,2021-02-09,283.1533203125
+109556,TSLA,2021-02-10,268.2733459472656
+109557,TSLA,2021-02-11,270.5533447265625
+109558,TSLA,2021-02-12,272.0400085449219
+109559,TSLA,2021-02-16,265.4066772460937
+109560,TSLA,2021-02-17,266.04998779296875
+109561,TSLA,2021-02-18,262.4599914550781
+109562,TSLA,2021-02-19,260.4333190917969
+109563,TSLA,2021-02-22,238.1666717529297
+109564,TSLA,2021-02-23,232.94667053222656
+109565,TSLA,2021-02-24,247.33999633789065
+109566,TSLA,2021-02-25,227.4066619873047
+109567,TSLA,2021-02-26,225.1666717529297
+109568,TSLA,2021-03-01,239.47666931152344
+109569,TSLA,2021-03-02,228.81333923339844
+109570,TSLA,2021-03-03,217.73333740234372
+109571,TSLA,2021-03-04,207.14666748046875
+109572,TSLA,2021-03-05,199.3166656494141
+109573,TSLA,2021-03-08,187.6666717529297
+109574,TSLA,2021-03-09,224.52667236328125
+109575,TSLA,2021-03-10,222.6866607666016
+109576,TSLA,2021-03-11,233.1999969482422
+109577,TSLA,2021-03-12,231.2433319091797
+109578,TSLA,2021-03-15,235.97999572753903
+109579,TSLA,2021-03-16,225.6266632080078
+109580,TSLA,2021-03-17,233.9366607666016
+109581,TSLA,2021-03-18,217.72000122070312
+109582,TSLA,2021-03-19,218.2899932861328
+109583,TSLA,2021-03-22,223.3333282470703
+109584,TSLA,2021-03-23,220.72000122070312
+109585,TSLA,2021-03-24,210.08999633789065
+109586,TSLA,2021-03-25,213.4633331298828
+109587,TSLA,2021-03-26,206.23666381835935
+109588,TSLA,2021-03-29,203.76333618164065
+109589,TSLA,2021-03-30,211.8733367919922
+109590,TSLA,2021-03-31,222.6433258056641
+109591,TSLA,2021-04-01,220.5833282470703
+109592,TSLA,2021-04-05,230.3500061035156
+109593,TSLA,2021-04-06,230.5399932861328
+109594,TSLA,2021-04-07,223.6566619873047
+109595,TSLA,2021-04-08,227.93333435058597
+109596,TSLA,2021-04-09,225.67333984375
+109597,TSLA,2021-04-12,233.9933319091797
+109598,TSLA,2021-04-13,254.10667419433597
+109599,TSLA,2021-04-14,244.07666015625
+109600,TSLA,2021-04-15,246.2833404541016
+109601,TSLA,2021-04-16,246.5933380126953
+109602,TSLA,2021-04-19,238.2100067138672
+109603,TSLA,2021-04-20,239.663330078125
+109604,TSLA,2021-04-21,248.0399932861328
+109605,TSLA,2021-04-22,239.89666748046875
+109606,TSLA,2021-04-23,243.13333129882807
+109607,TSLA,2021-04-26,246.0666656494141
+109608,TSLA,2021-04-27,234.913330078125
+109609,TSLA,2021-04-28,231.46665954589844
+109610,TSLA,2021-04-29,225.6666717529297
+109611,TSLA,2021-04-30,236.47999572753903
+109612,TSLA,2021-05-03,228.3000030517578
+109613,TSLA,2021-05-04,224.5333404541016
+109614,TSLA,2021-05-05,223.64666748046875
+109615,TSLA,2021-05-06,221.17999267578125
+109616,TSLA,2021-05-07,224.1233367919922
+109617,TSLA,2021-05-10,209.67999267578125
+109618,TSLA,2021-05-11,205.73333740234372
+109619,TSLA,2021-05-12,196.6300048828125
+109620,TSLA,2021-05-13,190.56333923339844
+109621,TSLA,2021-05-14,196.5800018310547
+109622,TSLA,2021-05-17,192.27667236328125
+109623,TSLA,2021-05-18,192.6233367919922
+109624,TSLA,2021-05-19,187.82000732421875
+109625,TSLA,2021-05-20,195.5933380126953
+109626,TSLA,2021-05-21,193.6266632080078
+109627,TSLA,2021-05-24,202.14666748046875
+109628,TSLA,2021-05-25,201.56333923339844
+109629,TSLA,2021-05-26,206.3766632080078
+109630,TSLA,2021-05-27,210.2833404541016
+109631,TSLA,2021-05-28,208.4066619873047
+109632,TSLA,2021-06-01,207.96665954589844
+109633,TSLA,2021-06-02,201.7066650390625
+109634,TSLA,2021-06-03,190.94667053222656
+109635,TSLA,2021-06-04,199.68333435058597
+109636,TSLA,2021-06-07,201.7100067138672
+109637,TSLA,2021-06-08,201.19667053222656
+109638,TSLA,2021-06-09,199.5933380126953
+109639,TSLA,2021-06-10,203.3733367919922
+109640,TSLA,2021-06-11,203.29666137695312
+109641,TSLA,2021-06-14,205.89666748046875
+109642,TSLA,2021-06-15,199.7866668701172
+109643,TSLA,2021-06-16,201.6233367919922
+109644,TSLA,2021-06-17,205.5333404541016
+109645,TSLA,2021-06-18,207.7700042724609
+109646,TSLA,2021-06-21,206.94332885742188
+109647,TSLA,2021-06-22,207.90333557128903
+109648,TSLA,2021-06-23,218.85667419433597
+109649,TSLA,2021-06-24,226.60667419433597
+109650,TSLA,2021-06-25,223.9566650390625
+109651,TSLA,2021-06-28,229.5733337402344
+109652,TSLA,2021-06-29,226.9199981689453
+109653,TSLA,2021-06-30,226.5666656494141
+109654,TSLA,2021-07-01,225.97332763671875
+109655,TSLA,2021-07-02,226.3000030517578
+109656,TSLA,2021-07-06,219.8600006103516
+109657,TSLA,2021-07-07,214.88333129882807
+109658,TSLA,2021-07-08,217.60333251953125
+109659,TSLA,2021-07-09,218.98333740234372
+109660,TSLA,2021-07-12,228.5666656494141
+109661,TSLA,2021-07-13,222.8466644287109
+109662,TSLA,2021-07-14,217.7933349609375
+109663,TSLA,2021-07-15,216.86666870117188
+109664,TSLA,2021-07-16,214.7400054931641
+109665,TSLA,2021-07-19,215.4066619873047
+109666,TSLA,2021-07-20,220.1666717529297
+109667,TSLA,2021-07-21,218.42999267578125
+109668,TSLA,2021-07-22,216.4199981689453
+109669,TSLA,2021-07-23,214.4600067138672
+109670,TSLA,2021-07-26,219.2066650390625
+109671,TSLA,2021-07-27,214.9266662597656
+109672,TSLA,2021-07-28,215.66000366210935
+109673,TSLA,2021-07-29,225.7833404541016
+109674,TSLA,2021-07-30,229.0666656494141
+109675,TSLA,2021-08-02,236.55667114257807
+109676,TSLA,2021-08-03,236.5800018310547
+109677,TSLA,2021-08-04,236.97332763671875
+109678,TSLA,2021-08-05,238.2100067138672
+109679,TSLA,2021-08-06,233.0333404541016
+109680,TSLA,2021-08-09,237.9199981689453
+109681,TSLA,2021-08-10,236.663330078125
+109682,TSLA,2021-08-11,235.94000244140625
+109683,TSLA,2021-08-12,240.75
+109684,TSLA,2021-08-13,239.05667114257807
+109685,TSLA,2021-08-16,228.72332763671875
+109686,TSLA,2021-08-17,221.90333557128903
+109687,TSLA,2021-08-18,229.663330078125
+109688,TSLA,2021-08-19,224.4900054931641
+109689,TSLA,2021-08-20,226.7533264160156
+109690,TSLA,2021-08-23,235.43333435058597
+109691,TSLA,2021-08-24,236.163330078125
+109692,TSLA,2021-08-25,237.0666656494141
+109693,TSLA,2021-08-26,233.72000122070312
+109694,TSLA,2021-08-27,237.30667114257807
+109695,TSLA,2021-08-30,243.6366729736328
+109696,TSLA,2021-08-31,245.2400054931641
+109697,TSLA,2021-09-01,244.69667053222656
+109698,TSLA,2021-09-02,244.1300048828125
+109699,TSLA,2021-09-03,244.52333068847656
+109700,TSLA,2021-09-07,250.97332763671875
+109701,TSLA,2021-09-08,251.2899932861328
+109702,TSLA,2021-09-09,251.6199951171875
+109703,TSLA,2021-09-10,245.42333984375
+109704,TSLA,2021-09-13,247.6666717529297
+109705,TSLA,2021-09-14,248.163330078125
+109706,TSLA,2021-09-15,251.94332885742188
+109707,TSLA,2021-09-16,252.3300018310547
+109708,TSLA,2021-09-17,253.163330078125
+109709,TSLA,2021-09-20,243.38999938964844
+109710,TSLA,2021-09-21,246.4600067138672
+109711,TSLA,2021-09-22,250.64666748046875
+109712,TSLA,2021-09-23,251.2133331298828
+109713,TSLA,2021-09-24,258.1300048828125
+109714,TSLA,2021-09-27,263.78668212890625
+109715,TSLA,2021-09-28,259.1866760253906
+109716,TSLA,2021-09-29,260.4366760253906
+109717,TSLA,2021-09-30,258.49334716796875
+109718,TSLA,2021-10-01,258.4066772460937
+109719,TSLA,2021-10-04,260.510009765625
+109720,TSLA,2021-10-05,260.1966552734375
+109721,TSLA,2021-10-06,260.9166564941406
+109722,TSLA,2021-10-07,264.53668212890625
+109723,TSLA,2021-10-08,261.8299865722656
+109724,TSLA,2021-10-11,263.9800109863281
+109725,TSLA,2021-10-12,268.5733337402344
+109726,TSLA,2021-10-13,270.3599853515625
+109727,TSLA,2021-10-14,272.7733459472656
+109728,TSLA,2021-10-15,281.010009765625
+109729,TSLA,2021-10-18,290.03668212890625
+109730,TSLA,2021-10-19,288.0899963378906
+109731,TSLA,2021-10-20,288.6000061035156
+109732,TSLA,2021-10-21,298.0
+109733,TSLA,2021-10-22,303.2266540527344
+109734,TSLA,2021-10-25,341.6199951171875
+109735,TSLA,2021-10-26,339.4766540527344
+109736,TSLA,2021-10-27,345.9533386230469
+109737,TSLA,2021-10-28,359.0133361816406
+109738,TSLA,2021-10-29,371.3333435058594
+109739,TSLA,2021-11-01,402.86334228515625
+109740,TSLA,2021-11-02,390.6666564941406
+109741,TSLA,2021-11-03,404.6199951171875
+109742,TSLA,2021-11-04,409.9700012207031
+109743,TSLA,2021-11-05,407.36334228515625
+109744,TSLA,2021-11-08,387.6466674804688
+109745,TSLA,2021-11-09,341.1666564941406
+109746,TSLA,2021-11-10,355.9833374023437
+109747,TSLA,2021-11-11,354.5033264160156
+109748,TSLA,2021-11-12,344.47332763671875
+109749,TSLA,2021-11-15,337.7966613769531
+109750,TSLA,2021-11-16,351.57666015625
+109751,TSLA,2021-11-17,363.0033264160156
+109752,TSLA,2021-11-18,365.4599914550781
+109753,TSLA,2021-11-19,379.0199890136719
+109754,TSLA,2021-11-22,385.6233215332031
+109755,TSLA,2021-11-23,369.6766662597656
+109756,TSLA,2021-11-24,372.0
+109757,TSLA,2021-11-26,360.6400146484375
+109758,TSLA,2021-11-29,378.9966735839844
+109759,TSLA,2021-11-30,381.586669921875
+109760,TSLA,2021-12-01,365.0
+109761,TSLA,2021-12-02,361.5333251953125
+109762,TSLA,2021-12-03,338.3233337402344
+109763,TSLA,2021-12-06,336.336669921875
+109764,TSLA,2021-12-07,350.5833435058594
+109765,TSLA,2021-12-08,356.32000732421875
+109766,TSLA,2021-12-09,334.6000061035156
+109767,TSLA,2021-12-10,339.010009765625
+109768,TSLA,2021-12-13,322.1366577148437
+109769,TSLA,2021-12-14,319.5033264160156
+109770,TSLA,2021-12-15,325.3299865722656
+109771,TSLA,2021-12-16,308.97332763671875
+109772,TSLA,2021-12-17,310.8566589355469
+109773,TSLA,2021-12-20,299.9800109863281
+109774,TSLA,2021-12-21,312.84332275390625
+109775,TSLA,2021-12-22,336.2900085449219
+109776,TSLA,2021-12-23,355.6666564941406
+109777,TSLA,2021-12-27,364.6466674804688
+109778,TSLA,2021-12-28,362.8233337402344
+109779,TSLA,2021-12-29,362.0633239746094
+109780,TSLA,2021-12-30,356.7799987792969
+109781,TSLA,2021-12-31,352.260009765625
+109782,TSLA,2022-01-03,399.9266662597656
+109783,TSLA,2022-01-04,383.1966552734375
+109784,TSLA,2022-01-05,362.7066650390625
+109785,TSLA,2022-01-06,354.8999938964844
+109786,TSLA,2022-01-07,342.32000732421875
+109787,TSLA,2022-01-10,352.7066650390625
+109788,TSLA,2022-01-11,354.79998779296875
+109789,TSLA,2022-01-12,368.739990234375
+109790,TSLA,2022-01-13,343.85333251953125
+109791,TSLA,2022-01-14,349.8699951171875
+109792,TSLA,2022-01-18,343.5033264160156
+109793,TSLA,2022-01-19,331.8833312988281
+109794,TSLA,2022-01-20,332.0899963378906
+109795,TSLA,2022-01-21,314.6333312988281
+109796,TSLA,2022-01-24,310.0
+109797,TSLA,2022-01-25,306.1333312988281
+109798,TSLA,2022-01-26,312.4700012207031
+109799,TSLA,2022-01-27,276.3666687011719
+109800,TSLA,2022-01-28,282.1166687011719
+109801,TSLA,2022-01-31,312.239990234375
+109802,TSLA,2022-02-01,310.4166564941406
+109803,TSLA,2022-02-02,301.8866577148437
+109804,TSLA,2022-02-03,297.0466613769531
+109805,TSLA,2022-02-04,307.7733459472656
+109806,TSLA,2022-02-07,302.4466552734375
+109807,TSLA,2022-02-08,307.3333435058594
+109808,TSLA,2022-02-09,310.6666564941406
+109809,TSLA,2022-02-10,301.51666259765625
+109810,TSLA,2022-02-11,286.6666564941406
+109811,TSLA,2022-02-14,291.9200134277344
+109812,TSLA,2022-02-15,307.4766540527344
+109813,TSLA,2022-02-16,307.7966613769531
+109814,TSLA,2022-02-17,292.1166687011719
+109815,TSLA,2022-02-18,285.6600036621094
+109816,TSLA,2022-02-22,273.84332275390625
+109817,TSLA,2022-02-23,254.67999267578125
+109818,TSLA,2022-02-24,266.92333984375
+109819,TSLA,2022-02-25,269.9566650390625
+109820,TSLA,2022-02-28,290.1433410644531
+109821,TSLA,2022-03-01,288.1233215332031
+109822,TSLA,2022-03-02,293.2966613769531
+109823,TSLA,2022-03-03,279.7633361816406
+109824,TSLA,2022-03-04,279.42999267578125
+109825,TSLA,2022-03-07,268.1933288574219
+109826,TSLA,2022-03-08,274.79998779296875
+109827,TSLA,2022-03-09,286.3233337402344
+109828,TSLA,2022-03-10,279.4333190917969
+109829,TSLA,2022-03-11,265.1166687011719
+109830,TSLA,2022-03-14,255.4566650390625
+109831,TSLA,2022-03-15,267.2966613769531
+109832,TSLA,2022-03-16,280.07666015625
+109833,TSLA,2022-03-17,290.5333251953125
+109834,TSLA,2022-03-18,301.7966613769531
+109835,TSLA,2022-03-21,307.0533447265625
+109836,TSLA,2022-03-22,331.32666015625
+109837,TSLA,2022-03-23,333.03668212890625
+109838,TSLA,2022-03-24,337.97332763671875
+109839,TSLA,2022-03-25,336.8800048828125
+109840,TSLA,2022-03-28,363.9466552734375
+109841,TSLA,2022-03-29,366.5233459472656
+109842,TSLA,2022-03-30,364.663330078125
+109843,TSLA,2022-03-31,359.20001220703125
+109844,TSLA,2022-04-01,361.5299987792969
+109845,TSLA,2022-04-04,381.8166809082031
+109846,TSLA,2022-04-05,363.7533264160156
+109847,TSLA,2022-04-06,348.586669921875
+109848,TSLA,2022-04-07,352.4200134277344
+109849,TSLA,2022-04-08,341.8299865722656
+109850,TSLA,2022-04-11,325.3099975585937
+109851,TSLA,2022-04-12,328.9833374023437
+109852,TSLA,2022-04-13,340.7900085449219
+109853,TSLA,2022-04-14,328.3333435058594
+109854,TSLA,2022-04-18,334.7633361816406
+109855,TSLA,2022-04-19,342.7166748046875
+109856,TSLA,2022-04-20,325.7333374023437
+109857,TSLA,2022-04-21,336.260009765625
+109858,TSLA,2022-04-22,335.01666259765625
+109859,TSLA,2022-04-25,332.67333984375
+109860,TSLA,2022-04-26,292.1400146484375
+109861,TSLA,2022-04-27,293.836669921875
+109862,TSLA,2022-04-28,292.5033264160156
+109863,TSLA,2022-04-29,290.2533264160156
+109864,TSLA,2022-05-02,300.9800109863281
+109865,TSLA,2022-05-03,303.0833435058594
+109866,TSLA,2022-05-04,317.5400085449219
+109867,TSLA,2022-05-05,291.09332275390625
+109868,TSLA,2022-05-06,288.54998779296875
+109869,TSLA,2022-05-09,262.3699951171875
+109870,TSLA,2022-05-10,266.67999267578125
+109871,TSLA,2022-05-11,244.6666717529297
+109872,TSLA,2022-05-12,242.6666717529297
+109873,TSLA,2022-05-13,256.5299987792969
+109874,TSLA,2022-05-16,241.4566650390625
+109875,TSLA,2022-05-17,253.8699951171875
+109876,TSLA,2022-05-18,236.60333251953125
+109877,TSLA,2022-05-19,236.47332763671875
+109878,TSLA,2022-05-20,221.3000030517578
+109879,TSLA,2022-05-23,224.96665954589844
+109880,TSLA,2022-05-24,209.3866729736328
+109881,TSLA,2022-05-25,219.6000061035156
+109882,TSLA,2022-05-26,235.91000366210935
+109883,TSLA,2022-05-27,253.2100067138672
+109884,TSLA,2022-05-31,252.7533264160156
+109885,TSLA,2022-06-01,246.7899932861328
+109886,TSLA,2022-06-02,258.3333435058594
+109887,TSLA,2022-06-03,234.51666259765625
+109888,TSLA,2022-06-06,238.27999877929688
+109889,TSLA,2022-06-07,238.8866729736328
+109890,TSLA,2022-06-08,241.86666870117188
+109891,TSLA,2022-06-09,239.7066650390625
+109892,TSLA,2022-06-10,232.22999572753903
+109893,TSLA,2022-06-13,215.73666381835935
+109894,TSLA,2022-06-14,220.88999938964844
+109895,TSLA,2022-06-15,233.0
+109896,TSLA,2022-06-16,213.1000061035156
+109897,TSLA,2022-06-17,216.75999450683597
+109898,TSLA,2022-06-21,237.0366668701172
+109899,TSLA,2022-06-22,236.086669921875
+109900,TSLA,2022-06-23,235.07000732421875
+109901,TSLA,2022-06-24,245.7066650390625
+109902,TSLA,2022-06-27,244.9199981689453
+109903,TSLA,2022-06-28,232.663330078125
+109904,TSLA,2022-06-29,228.4900054931641
+109905,TSLA,2022-06-30,224.47332763671875
+109906,TSLA,2022-07-01,227.26333618164065
+109907,TSLA,2022-07-05,233.0666656494141
+109908,TSLA,2022-07-06,231.73333740234372
+109909,TSLA,2022-07-07,244.5433349609375
+109910,TSLA,2022-07-08,250.76333618164065
+109911,TSLA,2022-07-11,234.3433380126953
+109912,TSLA,2022-07-12,233.07000732421875
+109913,TSLA,2022-07-13,237.0399932861328
+109914,TSLA,2022-07-14,238.31333923339844
+109915,TSLA,2022-07-15,240.0666656494141
+109916,TSLA,2022-07-18,240.54666137695312
+109917,TSLA,2022-07-19,245.52999877929688
+109918,TSLA,2022-07-20,247.5
+109919,TSLA,2022-07-21,271.7066650390625
+109920,TSLA,2022-07-22,272.24334716796875
+109921,TSLA,2022-07-25,268.4333190917969
+109922,TSLA,2022-07-26,258.8599853515625
+109923,TSLA,2022-07-27,274.82000732421875
+109924,TSLA,2022-07-28,280.8999938964844
+109925,TSLA,2022-07-29,297.1499938964844
+109926,TSLA,2022-08-01,297.27667236328125
+109927,TSLA,2022-08-02,300.586669921875
+109928,TSLA,2022-08-03,307.39666748046875
+109929,TSLA,2022-08-04,308.6333312988281
+109930,TSLA,2022-08-05,288.1700134277344
+109931,TSLA,2022-08-08,290.42333984375
+109932,TSLA,2022-08-09,283.3333435058594
+109933,TSLA,2022-08-10,294.3566589355469
+109934,TSLA,2022-08-11,286.6300048828125
+109935,TSLA,2022-08-12,300.0299987792969
+109936,TSLA,2022-08-15,309.32000732421875
+109937,TSLA,2022-08-16,306.5633239746094
+109938,TSLA,2022-08-17,303.9966735839844
+109939,TSLA,2022-08-18,302.8699951171875
+109940,TSLA,2022-08-19,296.6666564941406
+109941,TSLA,2022-08-22,289.913330078125
+109942,TSLA,2022-08-23,296.4533386230469
+109943,TSLA,2022-08-24,297.0966796875
+109944,TSLA,2022-08-25,296.07000732421875
+109945,TSLA,2022-08-26,288.0899963378906
+109946,TSLA,2022-08-29,284.82000732421875
+109947,TSLA,2022-08-30,277.70001220703125
+109948,TSLA,2022-08-31,275.6099853515625
+109949,TSLA,2022-09-01,277.1600036621094
+109950,TSLA,2022-09-02,270.2099914550781
+109951,TSLA,2022-09-06,274.4200134277344
+109952,TSLA,2022-09-07,283.70001220703125
+109953,TSLA,2022-09-08,289.260009765625
+109954,TSLA,2022-09-09,299.67999267578125
+109955,TSLA,2022-09-12,304.4200134277344
+109956,TSLA,2022-09-13,292.1300048828125
+109957,TSLA,2022-09-14,302.6099853515625
+109958,TSLA,2022-09-15,303.75
+109959,TSLA,2022-09-16,303.3500061035156
+109960,TSLA,2022-09-19,309.07000732421875
+109961,TSLA,2022-09-20,308.7300109863281
+109962,TSLA,2022-09-21,300.79998779296875
+109963,TSLA,2022-09-22,288.5899963378906
+109964,TSLA,2022-09-23,275.3299865722656
+109965,TSLA,2022-09-26,276.010009765625
+109966,TSLA,2022-09-27,282.94000244140625
+109967,TSLA,2022-09-28,287.8099975585937
+109968,TSLA,2022-09-29,268.2099914550781
+109969,TSLA,2022-09-30,265.25
+109970,TSLA,2022-10-03,242.3999938964844
+109971,TSLA,2022-10-04,249.44000244140625
+109972,TSLA,2022-10-05,240.80999755859372
+109973,TSLA,2022-10-06,238.1300048828125
+109974,TSLA,2022-10-07,223.07000732421875
+109975,TSLA,2022-10-10,222.9600067138672
+109976,TSLA,2022-10-11,216.5
+109977,TSLA,2022-10-12,217.2400054931641
+109978,TSLA,2022-10-13,221.72000122070312
+109979,TSLA,2022-10-14,204.9900054931641
+109980,TSLA,2022-10-17,219.3500061035156
+109981,TSLA,2022-10-18,220.19000244140625
+109982,TSLA,2022-10-19,222.0399932861328
+109983,TSLA,2022-10-20,207.27999877929688
+109984,TSLA,2022-10-21,214.44000244140625
+109985,TSLA,2022-10-24,211.25
+109986,TSLA,2022-10-25,222.4199981689453
+109987,TSLA,2022-10-26,224.63999938964844
+109988,TSLA,2022-10-27,225.08999633789065
+109989,TSLA,2022-10-28,228.5200042724609
+109990,TSLA,2022-10-31,227.5399932861328
+109991,TSLA,2022-11-01,227.82000732421875
+109992,TSLA,2022-11-02,214.97999572753903
+109993,TSLA,2022-11-03,215.30999755859372
+109994,TSLA,2022-11-04,207.47000122070312
+109995,TSLA,2022-11-07,197.0800018310547
+109996,TSLA,2022-11-08,191.3000030517578
+109997,TSLA,2022-11-09,177.58999633789062
+109998,TSLA,2022-11-10,190.72000122070312
+109999,TSLA,2022-11-11,195.97000122070312
+110000,TSLA,2022-11-14,190.9499969482422
+110001,TSLA,2022-11-15,194.4199981689453
+110002,TSLA,2022-11-16,186.9199981689453
+110003,TSLA,2022-11-17,183.1699981689453
+110004,TSLA,2022-11-18,180.19000244140625
+110005,TSLA,2022-11-21,167.8699951171875
+110006,TSLA,2022-11-22,169.91000366210938
+110007,TSLA,2022-11-23,183.1999969482422
+110008,TSLA,2022-11-25,182.8600006103516
+110009,TSLA,2022-11-28,182.9199981689453
+110010,TSLA,2022-11-29,180.8300018310547
+110011,TSLA,2022-11-30,194.6999969482422
+110012,TSLA,2022-12-01,194.6999969482422
+110013,TSLA,2022-12-02,194.8600006103516
+110014,TSLA,2022-12-05,182.4499969482422
+110015,TSLA,2022-12-06,179.82000732421875
+110016,TSLA,2022-12-07,174.0399932861328
+110017,TSLA,2022-12-08,173.44000244140625
+110018,TSLA,2022-12-09,179.0500030517578
+110019,TSLA,2022-12-12,167.82000732421875
+110020,TSLA,2022-12-13,160.9499969482422
+110021,TSLA,2022-12-14,156.8000030517578
+110022,TSLA,2022-12-15,157.6699981689453
+110023,TSLA,2022-12-16,150.22999572753906
+110024,TSLA,2022-12-19,149.8699951171875
+110025,TSLA,2022-12-20,137.8000030517578
+110026,TSLA,2022-12-21,137.57000732421875
+110027,TSLA,2022-12-22,125.3499984741211
+110028,TSLA,2022-12-23,123.1500015258789
+110029,TSLA,2022-12-27,109.0999984741211
+110030,TSLA,2022-12-28,112.70999908447266
+110031,TSLA,2022-12-29,121.81999969482422
+110032,TSLA,2022-12-30,123.18000030517578
+110033,TSLA,2023-01-03,108.0999984741211
+110034,TSLA,2023-01-04,113.63999938964844
+110035,TSLA,2023-01-05,110.33999633789062
+110036,TSLA,2023-01-06,113.05999755859376
+110037,TSLA,2023-01-09,119.7699966430664
+110038,TSLA,2023-01-10,118.8499984741211
+110039,TSLA,2023-01-11,123.22000122070312
+110040,TSLA,2023-01-12,123.55999755859376
+110041,TSLA,2023-01-13,122.4000015258789
+110042,TSLA,2023-01-17,131.49000549316406
+110043,TSLA,2023-01-18,128.77999877929688
+110044,TSLA,2023-01-19,127.16999816894533
+110045,TSLA,2023-01-20,133.4199981689453
+110046,TSLA,2023-01-23,143.75
+110047,TSLA,2023-01-24,143.88999938964844
+110048,TSLA,2023-01-25,144.42999267578125
+110049,TSLA,2023-01-26,160.27000427246094
+110050,TSLA,2023-01-27,177.89999389648438
+110051,TSLA,2023-01-30,166.66000366210938
+110052,TSLA,2023-01-31,173.22000122070312
+110053,TSLA,2023-02-01,181.41000366210935
+110054,TSLA,2023-02-02,188.2700042724609
+110055,TSLA,2023-02-03,189.97999572753903
+110056,TSLA,2023-02-06,194.75999450683597
+110057,TSLA,2023-02-07,196.80999755859372
+110058,TSLA,2023-02-08,201.2899932861328
+110059,TSLA,2023-02-09,207.32000732421875
+110060,TSLA,2023-02-10,196.88999938964844
+110061,TSLA,2023-02-13,194.63999938964844
+110062,TSLA,2023-02-14,209.25
+110063,TSLA,2023-02-15,214.2400054931641
+110064,TSLA,2023-02-16,202.0399932861328
+110065,TSLA,2023-02-17,208.30999755859372
+110066,TSLA,2023-02-21,197.3699951171875
+110067,TSLA,2023-02-22,200.8600006103516
+110068,TSLA,2023-02-23,202.07000732421875
+110069,TSLA,2023-02-24,196.8800048828125
+110070,TSLA,2023-02-27,207.6300048828125
+110071,TSLA,2023-02-28,205.7100067138672
+110072,TSLA,2023-03-01,202.7700042724609
+110073,TSLA,2023-03-02,190.8999938964844
+110074,TSLA,2023-03-03,197.7899932861328
+110075,TSLA,2023-03-06,193.80999755859372
+110076,TSLA,2023-03-07,187.7100067138672
+110077,TSLA,2023-03-08,182.0
+110078,TSLA,2023-03-09,172.9199981689453
+110079,TSLA,2023-03-10,173.44000244140625
+110080,TSLA,2023-03-13,174.47999572753906
+110081,TSLA,2023-03-14,183.25999450683597
+110082,TSLA,2023-03-15,180.4499969482422
+110083,TSLA,2023-03-16,184.1300048828125
+110084,TSLA,2023-03-17,180.1300048828125
+110085,TSLA,2023-03-20,183.25
+110086,TSLA,2023-03-21,197.5800018310547
+110087,TSLA,2023-03-22,191.1499938964844
+110088,TSLA,2023-03-23,192.22000122070312
+110089,TSLA,2023-03-24,190.41000366210935
+110090,TSLA,2023-03-27,191.80999755859372
+110091,TSLA,2023-03-28,189.19000244140625
+110092,TSLA,2023-03-29,193.8800048828125
+110093,TSLA,2023-03-30,195.27999877929688
+110094,TSLA,2023-03-31,207.4600067138672
+110095,TSLA,2023-04-03,194.7700042724609
+110096,TSLA,2023-04-04,192.5800018310547
+110097,TSLA,2023-04-05,185.5200042724609
+110098,TSLA,2023-04-06,185.05999755859372
+110099,TSLA,2023-04-10,184.50999450683597
+110100,TSLA,2023-04-11,186.7899932861328
+110101,TSLA,2023-04-12,180.5399932861328
+110102,TSLA,2023-04-13,185.8999938964844
+110103,TSLA,2023-04-14,185.0
+110104,TSLA,2023-04-17,187.0399932861328
+110105,TSLA,2023-04-18,184.30999755859372
+110106,TSLA,2023-04-19,180.58999633789065
+110107,TSLA,2023-04-20,162.99000549316406
+110108,TSLA,2023-04-21,165.0800018310547
+110109,TSLA,2023-04-24,162.5500030517578
+110110,TSLA,2023-04-25,160.6699981689453
+110111,TSLA,2023-04-26,153.75
+110112,TSLA,2023-04-27,160.19000244140625
+110113,TSLA,2023-04-28,164.30999755859375
+110114,TSLA,2023-05-01,161.8300018310547
+110115,TSLA,2023-05-02,160.30999755859375
+110116,TSLA,2023-05-03,160.61000061035156
+110117,TSLA,2023-05-04,161.1999969482422
+110118,TSLA,2023-05-05,170.05999755859375
+110119,TSLA,2023-05-08,171.7899932861328
+110120,TSLA,2023-05-09,169.14999389648438
+110121,TSLA,2023-05-10,168.5399932861328
+110122,TSLA,2023-05-11,172.0800018310547
+110123,TSLA,2023-05-12,167.97999572753906
+110124,TMUS,2007-04-19,54.79999923706055
+110125,TMUS,2007-04-20,57.09999847412109
+110126,TMUS,2007-04-23,57.5
+110127,TMUS,2007-04-24,58.400001525878906
+110128,TMUS,2007-04-25,57.220001220703125
+110129,TMUS,2007-04-26,56.400001525878906
+110130,TMUS,2007-04-27,56.79999923706055
+110131,TMUS,2007-04-30,56.09999847412109
+110132,TMUS,2007-05-01,55.79999923706055
+110133,TMUS,2007-05-02,56.31999969482422
+110134,TMUS,2007-05-03,57.29999923706055
+110135,TMUS,2007-05-04,57.59999847412109
+110136,TMUS,2007-05-07,58.13999938964844
+110137,TMUS,2007-05-08,58.59999847412109
+110138,TMUS,2007-05-09,61.70000076293945
+110139,TMUS,2007-05-10,60.81999969482422
+110140,TMUS,2007-05-11,61.81999969482422
+110141,TMUS,2007-05-14,63.84000015258789
+110142,TMUS,2007-05-15,68.41999816894531
+110143,TMUS,2007-05-16,68.72000122070312
+110144,TMUS,2007-05-17,72.80000305175781
+110145,TMUS,2007-05-18,73.16000366210938
+110146,TMUS,2007-05-21,69.08000183105469
+110147,TMUS,2007-05-22,67.41999816894531
+110148,TMUS,2007-05-23,67.16000366210938
+110149,TMUS,2007-05-24,67.86000061035156
+110150,TMUS,2007-05-25,70.0199966430664
+110151,TMUS,2007-05-29,67.80000305175781
+110152,TMUS,2007-05-30,71.63999938964844
+110153,TMUS,2007-05-31,71.31999969482422
+110154,TMUS,2007-06-01,73.18000030517578
+110155,TMUS,2007-06-04,73.36000061035156
+110156,TMUS,2007-06-05,70.5199966430664
+110157,TMUS,2007-06-06,67.77999877929688
+110158,TMUS,2007-06-07,65.05999755859375
+110159,TMUS,2007-06-08,65.0999984741211
+110160,TMUS,2007-06-11,67.54000091552734
+110161,TMUS,2007-06-12,66.23999786376953
+110162,TMUS,2007-06-13,67.58000183105469
+110163,TMUS,2007-06-14,65.86000061035156
+110164,TMUS,2007-06-15,71.19999694824219
+110165,TMUS,2007-06-18,71.23999786376953
+110166,TMUS,2007-06-19,67.9800033569336
+110167,TMUS,2007-06-20,65.27999877929688
+110168,TMUS,2007-06-21,67.23999786376953
+110169,TMUS,2007-06-22,67.66000366210938
+110170,TMUS,2007-06-25,70.0
+110171,TMUS,2007-06-26,69.5199966430664
+110172,TMUS,2007-06-27,69.69999694824219
+110173,TMUS,2007-06-28,67.30000305175781
+110174,TMUS,2007-06-29,66.08000183105469
+110175,TMUS,2007-07-02,66.05999755859375
+110176,TMUS,2007-07-03,68.68000030517578
+110177,TMUS,2007-07-05,68.37999725341797
+110178,TMUS,2007-07-06,70.33999633789062
+110179,TMUS,2007-07-09,70.36000061035156
+110180,TMUS,2007-07-10,71.22000122070312
+110181,TMUS,2007-07-11,72.33999633789062
+110182,TMUS,2007-07-12,74.31999969482422
+110183,TMUS,2007-07-13,74.41999816894531
+110184,TMUS,2007-07-16,76.72000122070312
+110185,TMUS,2007-07-17,80.66000366210938
+110186,TMUS,2007-07-18,78.63999938964844
+110187,TMUS,2007-07-19,79.0999984741211
+110188,TMUS,2007-07-20,78.73999786376953
+110189,TMUS,2007-07-23,78.0199966430664
+110190,TMUS,2007-07-24,75.5
+110191,TMUS,2007-07-25,71.27999877929688
+110192,TMUS,2007-07-26,70.9000015258789
+110193,TMUS,2007-07-27,70.4000015258789
+110194,TMUS,2007-07-30,74.58000183105469
+110195,TMUS,2007-07-31,73.23999786376953
+110196,TMUS,2007-08-01,73.69999694824219
+110197,TMUS,2007-08-02,78.04000091552734
+110198,TMUS,2007-08-03,62.31999969482422
+110199,TMUS,2007-08-06,61.18000030517578
+110200,TMUS,2007-08-07,64.0
+110201,TMUS,2007-08-08,63.52000045776367
+110202,TMUS,2007-08-09,55.97999954223633
+110203,TMUS,2007-08-10,55.0
+110204,TMUS,2007-08-13,57.65999984741211
+110205,TMUS,2007-08-14,55.47999954223633
+110206,TMUS,2007-08-15,51.58000183105469
+110207,TMUS,2007-08-16,48.29999923706055
+110208,TMUS,2007-08-17,52.36000061035156
+110209,TMUS,2007-08-20,51.400001525878906
+110210,TMUS,2007-08-21,51.18000030517578
+110211,TMUS,2007-08-22,51.08000183105469
+110212,TMUS,2007-08-23,51.060001373291016
+110213,TMUS,2007-08-24,56.70000076293945
+110214,TMUS,2007-08-27,61.34000015258789
+110215,TMUS,2007-08-28,59.86000061035156
+110216,TMUS,2007-08-29,56.59999847412109
+110217,TMUS,2007-08-30,53.86000061035156
+110218,TMUS,2007-08-31,54.58000183105469
+110219,TMUS,2007-09-04,57.29999923706055
+110220,TMUS,2007-09-05,57.77999877929688
+110221,TMUS,2007-09-06,56.18000030517578
+110222,TMUS,2007-09-07,54.43999862670898
+110223,TMUS,2007-09-10,53.5
+110224,TMUS,2007-09-11,53.29999923706055
+110225,TMUS,2007-09-12,52.040000915527344
+110226,TMUS,2007-09-13,49.58000183105469
+110227,TMUS,2007-09-14,50.20000076293945
+110228,TMUS,2007-09-17,50.380001068115234
+110229,TMUS,2007-09-18,50.91999816894531
+110230,TMUS,2007-09-19,51.29999923706055
+110231,TMUS,2007-09-20,52.880001068115234
+110232,TMUS,2007-09-21,53.0
+110233,TMUS,2007-09-24,53.41999816894531
+110234,TMUS,2007-09-25,54.36000061035156
+110235,TMUS,2007-09-26,53.97999954223633
+110236,TMUS,2007-09-27,55.060001373291016
+110237,TMUS,2007-09-28,54.560001373291016
+110238,TMUS,2007-10-01,54.47999954223633
+110239,TMUS,2007-10-02,55.70000076293945
+110240,TMUS,2007-10-03,55.34000015258789
+110241,TMUS,2007-10-04,55.20000076293945
+110242,TMUS,2007-10-05,49.58000183105469
+110243,TMUS,2007-10-08,48.400001525878906
+110244,TMUS,2007-10-09,50.41999816894531
+110245,TMUS,2007-10-10,49.619998931884766
+110246,TMUS,2007-10-11,49.86000061035156
+110247,TMUS,2007-10-12,49.70000076293945
+110248,TMUS,2007-10-15,48.040000915527344
+110249,TMUS,2007-10-16,45.59999847412109
+110250,TMUS,2007-10-17,45.0
+110251,TMUS,2007-10-18,44.20000076293945
+110252,TMUS,2007-10-19,43.84000015258789
+110253,TMUS,2007-10-22,41.20000076293945
+110254,TMUS,2007-10-23,39.27999877929688
+110255,TMUS,2007-10-24,39.2599983215332
+110256,TMUS,2007-10-25,39.720001220703125
+110257,TMUS,2007-10-26,42.79999923706055
+110258,TMUS,2007-10-29,43.68000030517578
+110259,TMUS,2007-10-30,43.20000076293945
+110260,TMUS,2007-10-31,45.0
+110261,TMUS,2007-11-01,40.27999877929688
+110262,TMUS,2007-11-02,43.720001220703125
+110263,TMUS,2007-11-05,43.27999877929688
+110264,TMUS,2007-11-06,44.040000915527344
+110265,TMUS,2007-11-07,42.959999084472656
+110266,TMUS,2007-11-08,41.59999847412109
+110267,TMUS,2007-11-09,32.20000076293945
+110268,TMUS,2007-11-12,31.21999931335449
+110269,TMUS,2007-11-13,32.900001525878906
+110270,TMUS,2007-11-14,36.2599983215332
+110271,TMUS,2007-11-15,36.720001220703125
+110272,TMUS,2007-11-16,37.29999923706055
+110273,TMUS,2007-11-19,35.20000076293945
+110274,TMUS,2007-11-20,32.0
+110275,TMUS,2007-11-21,30.479999542236328
+110276,TMUS,2007-11-23,31.100000381469727
+110277,TMUS,2007-11-26,30.8799991607666
+110278,TMUS,2007-11-27,30.200000762939453
+110279,TMUS,2007-11-28,32.459999084472656
+110280,TMUS,2007-11-29,33.2400016784668
+110281,TMUS,2007-11-30,34.20000076293945
+110282,TMUS,2007-12-03,32.34000015258789
+110283,TMUS,2007-12-04,34.02000045776367
+110284,TMUS,2007-12-05,34.619998931884766
+110285,TMUS,2007-12-06,33.599998474121094
+110286,TMUS,2007-12-07,35.220001220703125
+110287,TMUS,2007-12-10,35.29999923706055
+110288,TMUS,2007-12-11,34.459999084472656
+110289,TMUS,2007-12-12,34.099998474121094
+110290,TMUS,2007-12-13,34.34000015258789
+110291,TMUS,2007-12-14,36.040000915527344
+110292,TMUS,2007-12-17,35.65999984741211
+110293,TMUS,2007-12-18,34.86000061035156
+110294,TMUS,2007-12-19,36.63999938964844
+110295,TMUS,2007-12-20,40.27999877929688
+110296,TMUS,2007-12-21,41.02000045776367
+110297,TMUS,2007-12-24,40.08000183105469
+110298,TMUS,2007-12-26,40.08000183105469
+110299,TMUS,2007-12-27,39.41999816894531
+110300,TMUS,2007-12-28,39.0
+110301,TMUS,2007-12-31,38.900001525878906
+110302,TMUS,2008-01-02,37.29999923706055
+110303,TMUS,2008-01-03,37.0
+110304,TMUS,2008-01-04,34.52000045776367
+110305,TMUS,2008-01-07,32.939998626708984
+110306,TMUS,2008-01-08,35.060001373291016
+110307,TMUS,2008-01-09,34.65999984741211
+110308,TMUS,2008-01-10,35.119998931884766
+110309,TMUS,2008-01-11,34.439998626708984
+110310,TMUS,2008-01-14,36.02000045776367
+110311,TMUS,2008-01-15,36.400001525878906
+110312,TMUS,2008-01-16,36.7599983215332
+110313,TMUS,2008-01-17,36.43999862670898
+110314,TMUS,2008-01-18,34.65999984741211
+110315,TMUS,2008-01-22,33.13999938964844
+110316,TMUS,2008-01-23,32.7400016784668
+110317,TMUS,2008-01-24,33.0
+110318,TMUS,2008-01-25,33.5
+110319,TMUS,2008-01-28,33.08000183105469
+110320,TMUS,2008-01-29,33.119998931884766
+110321,TMUS,2008-01-30,34.18000030517578
+110322,TMUS,2008-01-31,36.36000061035156
+110323,TMUS,2008-02-01,37.02000045776367
+110324,TMUS,2008-02-04,37.43999862670898
+110325,TMUS,2008-02-05,35.119998931884766
+110326,TMUS,2008-02-06,34.13999938964844
+110327,TMUS,2008-02-07,34.15999984741211
+110328,TMUS,2008-02-08,33.439998626708984
+110329,TMUS,2008-02-11,32.63999938964844
+110330,TMUS,2008-02-12,33.119998931884766
+110331,TMUS,2008-02-13,33.15999984741211
+110332,TMUS,2008-02-14,31.200000762939453
+110333,TMUS,2008-02-15,32.220001220703125
+110334,TMUS,2008-02-19,31.07999992370605
+110335,TMUS,2008-02-20,30.68000030517578
+110336,TMUS,2008-02-21,30.440000534057617
+110337,TMUS,2008-02-22,29.65999984741211
+110338,TMUS,2008-02-25,29.979999542236328
+110339,TMUS,2008-02-26,30.399999618530277
+110340,TMUS,2008-02-27,30.0
+110341,TMUS,2008-02-28,31.799999237060547
+110342,TMUS,2008-02-29,31.899999618530277
+110343,TMUS,2008-03-03,30.8799991607666
+110344,TMUS,2008-03-04,31.200000762939453
+110345,TMUS,2008-03-05,33.29999923706055
+110346,TMUS,2008-03-06,32.41999816894531
+110347,TMUS,2008-03-07,32.400001525878906
+110348,TMUS,2008-03-10,31.399999618530277
+110349,TMUS,2008-03-11,32.70000076293945
+110350,TMUS,2008-03-12,32.060001373291016
+110351,TMUS,2008-03-13,31.540000915527344
+110352,TMUS,2008-03-14,30.399999618530277
+110353,TMUS,2008-03-17,29.0
+110354,TMUS,2008-03-18,30.280000686645508
+110355,TMUS,2008-03-19,30.0
+110356,TMUS,2008-03-20,31.200000762939453
+110357,TMUS,2008-03-24,32.31999969482422
+110358,TMUS,2008-03-25,35.52000045776367
+110359,TMUS,2008-03-26,34.70000076293945
+110360,TMUS,2008-03-27,34.08000183105469
+110361,TMUS,2008-03-28,33.29999923706055
+110362,TMUS,2008-03-31,34.0
+110363,TMUS,2008-04-01,34.68000030517578
+110364,TMUS,2008-04-02,36.2400016784668
+110365,TMUS,2008-04-03,38.29999923706055
+110366,TMUS,2008-04-04,37.20000076293945
+110367,TMUS,2008-04-07,37.77999877929688
+110368,TMUS,2008-04-08,40.0
+110369,TMUS,2008-04-09,38.79999923706055
+110370,TMUS,2008-04-10,37.81999969482422
+110371,TMUS,2008-04-11,36.720001220703125
+110372,TMUS,2008-04-14,37.2599983215332
+110373,TMUS,2008-04-15,37.900001525878906
+110374,TMUS,2008-04-16,38.27999877929688
+110375,TMUS,2008-04-17,38.0
+110376,TMUS,2008-04-18,38.93999862670898
+110377,TMUS,2008-04-21,38.959999084472656
+110378,TMUS,2008-04-22,38.959999084472656
+110379,TMUS,2008-04-23,39.29999923706055
+110380,TMUS,2008-04-24,39.540000915527344
+110381,TMUS,2008-04-25,39.959999084472656
+110382,TMUS,2008-04-28,39.86000061035156
+110383,TMUS,2008-04-29,40.0
+110384,TMUS,2008-04-30,39.27999877929688
+110385,TMUS,2008-05-01,39.79999923706055
+110386,TMUS,2008-05-02,39.880001068115234
+110387,TMUS,2008-05-05,40.040000915527344
+110388,TMUS,2008-05-06,38.27999877929688
+110389,TMUS,2008-05-07,37.720001220703125
+110390,TMUS,2008-05-08,38.0
+110391,TMUS,2008-05-09,39.2400016784668
+110392,TMUS,2008-05-12,39.400001525878906
+110393,TMUS,2008-05-13,39.900001525878906
+110394,TMUS,2008-05-14,40.0
+110395,TMUS,2008-05-15,42.20000076293945
+110396,TMUS,2008-05-16,43.459999084472656
+110397,TMUS,2008-05-19,43.65999984741211
+110398,TMUS,2008-05-20,43.13999938964844
+110399,TMUS,2008-05-21,42.0
+110400,TMUS,2008-05-22,41.880001068115234
+110401,TMUS,2008-05-23,42.77999877929688
+110402,TMUS,2008-05-27,42.29999923706055
+110403,TMUS,2008-05-28,42.29999923706055
+110404,TMUS,2008-05-29,42.060001373291016
+110405,TMUS,2008-05-30,42.47999954223633
+110406,TMUS,2008-06-02,41.0
+110407,TMUS,2008-06-03,40.880001068115234
+110408,TMUS,2008-06-04,41.560001373291016
+110409,TMUS,2008-06-05,42.58000183105469
+110410,TMUS,2008-06-06,41.36000061035156
+110411,TMUS,2008-06-09,40.36000061035156
+110412,TMUS,2008-06-10,40.0
+110413,TMUS,2008-06-11,38.380001068115234
+110414,TMUS,2008-06-12,39.59999847412109
+110415,TMUS,2008-06-13,38.7599983215332
+110416,TMUS,2008-06-16,40.18000030517578
+110417,TMUS,2008-06-17,40.619998931884766
+110418,TMUS,2008-06-18,41.27999877929688
+110419,TMUS,2008-06-19,39.7599983215332
+110420,TMUS,2008-06-20,37.7599983215332
+110421,TMUS,2008-06-23,38.47999954223633
+110422,TMUS,2008-06-24,37.119998931884766
+110423,TMUS,2008-06-25,35.7599983215332
+110424,TMUS,2008-06-26,34.15999984741211
+110425,TMUS,2008-06-27,34.52000045776367
+110426,TMUS,2008-06-30,35.41999816894531
+110427,TMUS,2008-07-01,35.08000183105469
+110428,TMUS,2008-07-02,34.36000061035156
+110429,TMUS,2008-07-03,30.21999931335449
+110430,TMUS,2008-07-07,30.3799991607666
+110431,TMUS,2008-07-08,31.86000061035156
+110432,TMUS,2008-07-09,31.18000030517578
+110433,TMUS,2008-07-10,31.479999542236328
+110434,TMUS,2008-07-11,30.899999618530277
+110435,TMUS,2008-07-14,31.520000457763672
+110436,TMUS,2008-07-15,31.239999771118164
+110437,TMUS,2008-07-16,30.979999542236328
+110438,TMUS,2008-07-17,31.739999771118164
+110439,TMUS,2008-07-18,30.399999618530277
+110440,TMUS,2008-07-21,31.440000534057617
+110441,TMUS,2008-07-22,31.26000022888184
+110442,TMUS,2008-07-23,31.739999771118164
+110443,TMUS,2008-07-24,31.34000015258789
+110444,TMUS,2008-07-25,31.959999084472656
+110445,TMUS,2008-07-28,31.020000457763672
+110446,TMUS,2008-07-29,32.47999954223633
+110447,TMUS,2008-07-30,33.720001220703125
+110448,TMUS,2008-07-31,33.2599983215332
+110449,TMUS,2008-08-01,33.2599983215332
+110450,TMUS,2008-08-04,33.619998931884766
+110451,TMUS,2008-08-05,34.900001525878906
+110452,TMUS,2008-08-06,35.400001525878906
+110453,TMUS,2008-08-07,34.79999923706055
+110454,TMUS,2008-08-08,34.5
+110455,TMUS,2008-08-11,35.84000015258789
+110456,TMUS,2008-08-12,35.0
+110457,TMUS,2008-08-13,34.540000915527344
+110458,TMUS,2008-08-14,34.47999954223633
+110459,TMUS,2008-08-15,34.97999954223633
+110460,TMUS,2008-08-18,35.099998474121094
+110461,TMUS,2008-08-19,32.79999923706055
+110462,TMUS,2008-08-20,33.41999816894531
+110463,TMUS,2008-08-21,34.79999923706055
+110464,TMUS,2008-08-22,34.70000076293945
+110465,TMUS,2008-08-25,33.2400016784668
+110466,TMUS,2008-08-26,33.41999816894531
+110467,TMUS,2008-08-27,33.91999816894531
+110468,TMUS,2008-08-28,34.7400016784668
+110469,TMUS,2008-08-29,33.7400016784668
+110470,TMUS,2008-09-02,35.439998626708984
+110471,TMUS,2008-09-03,35.119998931884766
+110472,TMUS,2008-09-04,34.58000183105469
+110473,TMUS,2008-09-05,33.5
+110474,TMUS,2008-09-08,34.34000015258789
+110475,TMUS,2008-09-09,34.599998474121094
+110476,TMUS,2008-09-10,34.86000061035156
+110477,TMUS,2008-09-11,34.65999984741211
+110478,TMUS,2008-09-12,35.779998779296875
+110479,TMUS,2008-09-15,33.02000045776367
+110480,TMUS,2008-09-16,33.15999984741211
+110481,TMUS,2008-09-17,30.739999771118164
+110482,TMUS,2008-09-18,32.380001068115234
+110483,TMUS,2008-09-19,33.86000061035156
+110484,TMUS,2008-09-22,31.18000030517578
+110485,TMUS,2008-09-23,30.1200008392334
+110486,TMUS,2008-09-24,29.81999969482422
+110487,TMUS,2008-09-25,29.399999618530277
+110488,TMUS,2008-09-26,27.799999237060547
+110489,TMUS,2008-09-29,25.959999084472656
+110490,TMUS,2008-09-30,27.979999542236328
+110491,TMUS,2008-10-01,30.5
+110492,TMUS,2008-10-02,28.559999465942383
+110493,TMUS,2008-10-03,29.239999771118164
+110494,TMUS,2008-10-06,30.71999931335449
+110495,TMUS,2008-10-07,31.959999084472656
+110496,TMUS,2008-10-08,30.3799991607666
+110497,TMUS,2008-10-09,26.979999542236328
+110498,TMUS,2008-10-10,26.059999465942383
+110499,TMUS,2008-10-13,28.15999984741211
+110500,TMUS,2008-10-14,28.5
+110501,TMUS,2008-10-15,26.07999992370605
+110502,TMUS,2008-10-16,26.6200008392334
+110503,TMUS,2008-10-17,27.15999984741211
+110504,TMUS,2008-10-20,29.920000076293945
+110505,TMUS,2008-10-21,28.520000457763672
+110506,TMUS,2008-10-22,27.920000076293945
+110507,TMUS,2008-10-23,26.68000030517578
+110508,TMUS,2008-10-24,25.459999084472656
+110509,TMUS,2008-10-27,25.739999771118164
+110510,TMUS,2008-10-28,27.559999465942383
+110511,TMUS,2008-10-29,27.739999771118164
+110512,TMUS,2008-10-30,28.57999992370605
+110513,TMUS,2008-10-31,27.479999542236328
+110514,TMUS,2008-11-03,28.07999992370605
+110515,TMUS,2008-11-04,29.280000686645508
+110516,TMUS,2008-11-05,28.040000915527344
+110517,TMUS,2008-11-06,27.1200008392334
+110518,TMUS,2008-11-07,27.0
+110519,TMUS,2008-11-10,26.020000457763672
+110520,TMUS,2008-11-11,25.540000915527344
+110521,TMUS,2008-11-12,22.040000915527344
+110522,TMUS,2008-11-13,23.18000030517578
+110523,TMUS,2008-11-14,23.540000915527344
+110524,TMUS,2008-11-17,23.15999984741211
+110525,TMUS,2008-11-18,24.0
+110526,TMUS,2008-11-19,22.959999084472656
+110527,TMUS,2008-11-20,21.420000076293945
+110528,TMUS,2008-11-21,22.200000762939453
+110529,TMUS,2008-11-24,24.1200008392334
+110530,TMUS,2008-11-25,24.239999771118164
+110531,TMUS,2008-11-26,27.940000534057617
+110532,TMUS,2008-11-28,29.280000686645508
+110533,TMUS,2008-12-01,27.239999771118164
+110534,TMUS,2008-12-02,27.65999984741211
+110535,TMUS,2008-12-03,29.63999938964844
+110536,TMUS,2008-12-04,29.1200008392334
+110537,TMUS,2008-12-05,30.780000686645508
+110538,TMUS,2008-12-08,31.5
+110539,TMUS,2008-12-09,30.26000022888184
+110540,TMUS,2008-12-10,30.57999992370605
+110541,TMUS,2008-12-11,30.059999465942383
+110542,TMUS,2008-12-12,29.65999984741211
+110543,TMUS,2008-12-15,29.18000030517578
+110544,TMUS,2008-12-16,31.31999969482422
+110545,TMUS,2008-12-17,31.520000457763672
+110546,TMUS,2008-12-18,31.440000534057617
+110547,TMUS,2008-12-19,31.36000061035156
+110548,TMUS,2008-12-22,29.6200008392334
+110549,TMUS,2008-12-23,29.26000022888184
+110550,TMUS,2008-12-24,28.479999542236328
+110551,TMUS,2008-12-26,28.65999984741211
+110552,TMUS,2008-12-29,28.6200008392334
+110553,TMUS,2008-12-30,28.479999542236328
+110554,TMUS,2008-12-31,29.700000762939453
+110555,TMUS,2009-01-02,29.71999931335449
+110556,TMUS,2009-01-05,31.07999992370605
+110557,TMUS,2009-01-06,33.91999816894531
+110558,TMUS,2009-01-07,35.119998931884766
+110559,TMUS,2009-01-08,35.5
+110560,TMUS,2009-01-09,34.5
+110561,TMUS,2009-01-12,32.02000045776367
+110562,TMUS,2009-01-13,32.380001068115234
+110563,TMUS,2009-01-14,31.940000534057617
+110564,TMUS,2009-01-15,27.739999771118164
+110565,TMUS,2009-01-16,27.07999992370605
+110566,TMUS,2009-01-20,25.239999771118164
+110567,TMUS,2009-01-21,26.84000015258789
+110568,TMUS,2009-01-22,26.84000015258789
+110569,TMUS,2009-01-23,25.559999465942383
+110570,TMUS,2009-01-26,26.57999992370605
+110571,TMUS,2009-01-27,26.940000534057617
+110572,TMUS,2009-01-28,28.15999984741211
+110573,TMUS,2009-01-29,27.559999465942383
+110574,TMUS,2009-01-30,27.18000030517578
+110575,TMUS,2009-02-02,27.81999969482422
+110576,TMUS,2009-02-03,28.5
+110577,TMUS,2009-02-04,29.100000381469727
+110578,TMUS,2009-02-05,29.959999084472656
+110579,TMUS,2009-02-06,29.86000061035156
+110580,TMUS,2009-02-09,30.799999237060547
+110581,TMUS,2009-02-10,28.81999969482422
+110582,TMUS,2009-02-11,28.479999542236328
+110583,TMUS,2009-02-12,28.6200008392334
+110584,TMUS,2009-02-13,29.299999237060547
+110585,TMUS,2009-02-17,27.65999984741211
+110586,TMUS,2009-02-18,26.559999465942383
+110587,TMUS,2009-02-19,25.100000381469727
+110588,TMUS,2009-02-20,25.0
+110589,TMUS,2009-02-23,24.13999938964844
+110590,TMUS,2009-02-24,25.13999938964844
+110591,TMUS,2009-02-25,25.31999969482422
+110592,TMUS,2009-02-26,26.71999931335449
+110593,TMUS,2009-02-27,29.0
+110594,TMUS,2009-03-02,26.959999084472656
+110595,TMUS,2009-03-03,26.63999938964844
+110596,TMUS,2009-03-04,28.86000061035156
+110597,TMUS,2009-03-05,28.31999969482422
+110598,TMUS,2009-03-06,28.71999931335449
+110599,TMUS,2009-03-09,29.1200008392334
+110600,TMUS,2009-03-10,30.440000534057617
+110601,TMUS,2009-03-11,31.299999237060547
+110602,TMUS,2009-03-12,31.84000015258789
+110603,TMUS,2009-03-13,33.70000076293945
+110604,TMUS,2009-03-16,32.31999969482422
+110605,TMUS,2009-03-17,33.7599983215332
+110606,TMUS,2009-03-18,34.439998626708984
+110607,TMUS,2009-03-19,34.560001373291016
+110608,TMUS,2009-03-20,33.2599983215332
+110609,TMUS,2009-03-23,35.220001220703125
+110610,TMUS,2009-03-24,34.599998474121094
+110611,TMUS,2009-03-25,34.97999954223633
+110612,TMUS,2009-03-26,35.97999954223633
+110613,TMUS,2009-03-27,35.040000915527344
+110614,TMUS,2009-03-30,34.040000915527344
+110615,TMUS,2009-03-31,34.15999984741211
+110616,TMUS,2009-04-01,35.439998626708984
+110617,TMUS,2009-04-02,37.5
+110618,TMUS,2009-04-03,36.65999984741211
+110619,TMUS,2009-04-06,35.900001525878906
+110620,TMUS,2009-04-07,33.81999969482422
+110621,TMUS,2009-04-08,33.68000030517578
+110622,TMUS,2009-04-09,34.439998626708984
+110623,TMUS,2009-04-13,34.15999984741211
+110624,TMUS,2009-04-14,33.599998474121094
+110625,TMUS,2009-04-15,33.439998626708984
+110626,TMUS,2009-04-16,34.31999969482422
+110627,TMUS,2009-04-17,33.15999984741211
+110628,TMUS,2009-04-20,31.86000061035156
+110629,TMUS,2009-04-21,32.459999084472656
+110630,TMUS,2009-04-22,32.41999816894531
+110631,TMUS,2009-04-23,32.18000030517578
+110632,TMUS,2009-04-24,32.20000076293945
+110633,TMUS,2009-04-27,32.86000061035156
+110634,TMUS,2009-04-28,32.040000915527344
+110635,TMUS,2009-04-29,33.08000183105469
+110636,TMUS,2009-04-30,34.18000030517578
+110637,TMUS,2009-05-01,34.099998474121094
+110638,TMUS,2009-05-04,36.0
+110639,TMUS,2009-05-05,35.439998626708984
+110640,TMUS,2009-05-06,36.880001068115234
+110641,TMUS,2009-05-07,33.900001525878906
+110642,TMUS,2009-05-08,34.7400016784668
+110643,TMUS,2009-05-11,34.91999816894531
+110644,TMUS,2009-05-12,34.2599983215332
+110645,TMUS,2009-05-13,33.2599983215332
+110646,TMUS,2009-05-14,33.47999954223633
+110647,TMUS,2009-05-15,33.459999084472656
+110648,TMUS,2009-05-18,35.040000915527344
+110649,TMUS,2009-05-19,35.29999923706055
+110650,TMUS,2009-05-20,34.5
+110651,TMUS,2009-05-21,33.47999954223633
+110652,TMUS,2009-05-22,33.439998626708984
+110653,TMUS,2009-05-26,33.900001525878906
+110654,TMUS,2009-05-27,34.0
+110655,TMUS,2009-05-28,34.29999923706055
+110656,TMUS,2009-05-29,34.2599983215332
+110657,TMUS,2009-06-01,34.439998626708984
+110658,TMUS,2009-06-02,32.900001525878906
+110659,TMUS,2009-06-03,30.76000022888184
+110660,TMUS,2009-06-04,30.07999992370605
+110661,TMUS,2009-06-05,28.31999969482422
+110662,TMUS,2009-06-08,28.71999931335449
+110663,TMUS,2009-06-09,30.040000915527344
+110664,TMUS,2009-06-10,29.31999969482422
+110665,TMUS,2009-06-11,28.799999237060547
+110666,TMUS,2009-06-12,29.6200008392334
+110667,TMUS,2009-06-15,29.059999465942383
+110668,TMUS,2009-06-16,27.940000534057617
+110669,TMUS,2009-06-17,27.940000534057617
+110670,TMUS,2009-06-18,27.600000381469727
+110671,TMUS,2009-06-19,27.71999931335449
+110672,TMUS,2009-06-22,27.239999771118164
+110673,TMUS,2009-06-23,28.65999984741211
+110674,TMUS,2009-06-24,29.26000022888184
+110675,TMUS,2009-06-25,29.31999969482422
+110676,TMUS,2009-06-26,29.34000015258789
+110677,TMUS,2009-06-29,28.520000457763672
+110678,TMUS,2009-06-30,26.6200008392334
+110679,TMUS,2009-07-01,25.26000022888184
+110680,TMUS,2009-07-02,24.36000061035156
+110681,TMUS,2009-07-06,23.540000915527344
+110682,TMUS,2009-07-07,24.34000015258789
+110683,TMUS,2009-07-08,25.18000030517578
+110684,TMUS,2009-07-09,25.420000076293945
+110685,TMUS,2009-07-10,25.100000381469727
+110686,TMUS,2009-07-13,25.1200008392334
+110687,TMUS,2009-07-14,26.020000457763672
+110688,TMUS,2009-07-15,26.13999938964844
+110689,TMUS,2009-07-16,25.780000686645508
+110690,TMUS,2009-07-17,25.420000076293945
+110691,TMUS,2009-07-20,25.459999084472656
+110692,TMUS,2009-07-21,25.26000022888184
+110693,TMUS,2009-07-22,25.21999931335449
+110694,TMUS,2009-07-23,24.979999542236328
+110695,TMUS,2009-07-24,25.739999771118164
+110696,TMUS,2009-07-27,25.899999618530277
+110697,TMUS,2009-07-28,26.540000915527344
+110698,TMUS,2009-07-29,25.8799991607666
+110699,TMUS,2009-07-30,23.3799991607666
+110700,TMUS,2009-07-31,23.700000762939453
+110701,TMUS,2009-08-03,24.81999969482422
+110702,TMUS,2009-08-04,25.31999969482422
+110703,TMUS,2009-08-05,25.3799991607666
+110704,TMUS,2009-08-06,17.979999542236328
+110705,TMUS,2009-08-07,17.479999542236328
+110706,TMUS,2009-08-10,18.07999992370605
+110707,TMUS,2009-08-11,18.1200008392334
+110708,TMUS,2009-08-12,18.059999465942383
+110709,TMUS,2009-08-13,17.700000762939453
+110710,TMUS,2009-08-14,17.520000457763672
+110711,TMUS,2009-08-17,17.0
+110712,TMUS,2009-08-18,16.520000457763672
+110713,TMUS,2009-08-19,15.880000114440918
+110714,TMUS,2009-08-20,16.219999313354492
+110715,TMUS,2009-08-21,16.020000457763672
+110716,TMUS,2009-08-24,16.0
+110717,TMUS,2009-08-25,16.0
+110718,TMUS,2009-08-26,16.0
+110719,TMUS,2009-08-27,16.739999771118164
+110720,TMUS,2009-08-28,16.399999618530273
+110721,TMUS,2009-08-31,15.920000076293944
+110722,TMUS,2009-09-01,15.4399995803833
+110723,TMUS,2009-09-02,15.81999969482422
+110724,TMUS,2009-09-03,15.979999542236328
+110725,TMUS,2009-09-04,16.34000015258789
+110726,TMUS,2009-09-08,16.5
+110727,TMUS,2009-09-09,16.5
+110728,TMUS,2009-09-10,17.760000228881836
+110729,TMUS,2009-09-11,19.239999771118164
+110730,TMUS,2009-09-14,18.76000022888184
+110731,TMUS,2009-09-15,19.18000030517578
+110732,TMUS,2009-09-16,19.920000076293945
+110733,TMUS,2009-09-17,19.479999542236328
+110734,TMUS,2009-09-18,20.280000686645508
+110735,TMUS,2009-09-21,20.07999992370605
+110736,TMUS,2009-09-22,20.07999992370605
+110737,TMUS,2009-09-23,20.0
+110738,TMUS,2009-09-24,19.239999771118164
+110739,TMUS,2009-09-25,19.799999237060547
+110740,TMUS,2009-09-28,19.459999084472656
+110741,TMUS,2009-09-29,19.239999771118164
+110742,TMUS,2009-09-30,18.71999931335449
+110743,TMUS,2009-10-01,16.979999542236328
+110744,TMUS,2009-10-02,16.719999313354492
+110745,TMUS,2009-10-05,17.020000457763672
+110746,TMUS,2009-10-06,16.940000534057617
+110747,TMUS,2009-10-07,16.899999618530273
+110748,TMUS,2009-10-08,16.760000228881836
+110749,TMUS,2009-10-09,16.139999389648438
+110750,TMUS,2009-10-12,16.020000457763672
+110751,TMUS,2009-10-13,15.079999923706056
+110752,TMUS,2009-10-14,14.640000343322754
+110753,TMUS,2009-10-15,14.720000267028809
+110754,TMUS,2009-10-16,14.300000190734863
+110755,TMUS,2009-10-19,14.0
+110756,TMUS,2009-10-20,13.140000343322754
+110757,TMUS,2009-10-21,13.18000030517578
+110758,TMUS,2009-10-22,14.239999771118164
+110759,TMUS,2009-10-23,13.279999732971191
+110760,TMUS,2009-10-26,13.039999961853027
+110761,TMUS,2009-10-27,12.960000038146973
+110762,TMUS,2009-10-28,12.81999969482422
+110763,TMUS,2009-10-29,13.020000457763672
+110764,TMUS,2009-10-30,12.460000038146973
+110765,TMUS,2009-11-02,12.420000076293944
+110766,TMUS,2009-11-03,12.800000190734863
+110767,TMUS,2009-11-04,13.239999771118164
+110768,TMUS,2009-11-05,12.020000457763672
+110769,TMUS,2009-11-06,11.960000038146973
+110770,TMUS,2009-11-09,12.079999923706056
+110771,TMUS,2009-11-10,11.699999809265137
+110772,TMUS,2009-11-11,11.9399995803833
+110773,TMUS,2009-11-12,12.220000267028809
+110774,TMUS,2009-11-13,12.0
+110775,TMUS,2009-11-16,12.199999809265137
+110776,TMUS,2009-11-17,12.34000015258789
+110777,TMUS,2009-11-18,12.31999969482422
+110778,TMUS,2009-11-19,12.239999771118164
+110779,TMUS,2009-11-20,13.039999961853027
+110780,TMUS,2009-11-23,13.220000267028809
+110781,TMUS,2009-11-24,12.65999984741211
+110782,TMUS,2009-11-25,12.920000076293944
+110783,TMUS,2009-11-27,12.640000343322754
+110784,TMUS,2009-11-30,12.600000381469728
+110785,TMUS,2009-12-01,13.0
+110786,TMUS,2009-12-02,13.31999969482422
+110787,TMUS,2009-12-03,13.199999809265137
+110788,TMUS,2009-12-04,13.199999809265137
+110789,TMUS,2009-12-07,14.0
+110790,TMUS,2009-12-08,13.739999771118164
+110791,TMUS,2009-12-09,13.380000114440918
+110792,TMUS,2009-12-10,13.800000190734863
+110793,TMUS,2009-12-11,13.899999618530272
+110794,TMUS,2009-12-14,13.739999771118164
+110795,TMUS,2009-12-15,14.699999809265137
+110796,TMUS,2009-12-16,15.380000114440918
+110797,TMUS,2009-12-17,14.380000114440918
+110798,TMUS,2009-12-18,14.899999618530272
+110799,TMUS,2009-12-21,15.100000381469728
+110800,TMUS,2009-12-22,15.199999809265137
+110801,TMUS,2009-12-23,15.0
+110802,TMUS,2009-12-24,15.079999923706056
+110803,TMUS,2009-12-28,15.640000343322754
+110804,TMUS,2009-12-29,15.420000076293944
+110805,TMUS,2009-12-30,15.260000228881836
+110806,TMUS,2009-12-31,15.260000228881836
+110807,TMUS,2010-01-04,15.9399995803833
+110808,TMUS,2010-01-05,15.979999542236328
+110809,TMUS,2010-01-06,14.899999618530272
+110810,TMUS,2010-01-07,15.039999961853027
+110811,TMUS,2010-01-08,14.199999809265137
+110812,TMUS,2010-01-11,14.380000114440918
+110813,TMUS,2010-01-12,12.699999809265137
+110814,TMUS,2010-01-13,12.65999984741211
+110815,TMUS,2010-01-14,12.460000038146973
+110816,TMUS,2010-01-15,12.640000343322754
+110817,TMUS,2010-01-19,12.800000190734863
+110818,TMUS,2010-01-20,12.479999542236328
+110819,TMUS,2010-01-21,11.979999542236328
+110820,TMUS,2010-01-22,11.760000228881836
+110821,TMUS,2010-01-25,11.720000267028809
+110822,TMUS,2010-01-26,11.5
+110823,TMUS,2010-01-27,11.380000114440918
+110824,TMUS,2010-01-28,11.0600004196167
+110825,TMUS,2010-01-29,11.260000228881836
+110826,TMUS,2010-02-01,11.859999656677246
+110827,TMUS,2010-02-02,11.81999969482422
+110828,TMUS,2010-02-03,12.15999984741211
+110829,TMUS,2010-02-04,11.619999885559082
+110830,TMUS,2010-02-05,11.760000228881836
+110831,TMUS,2010-02-08,11.739999771118164
+110832,TMUS,2010-02-09,12.020000457763672
+110833,TMUS,2010-02-10,11.5600004196167
+110834,TMUS,2010-02-11,11.880000114440918
+110835,TMUS,2010-02-12,11.920000076293944
+110836,TMUS,2010-02-16,12.399999618530272
+110837,TMUS,2010-02-17,12.420000076293944
+110838,TMUS,2010-02-18,12.539999961853027
+110839,TMUS,2010-02-19,12.619999885559082
+110840,TMUS,2010-02-22,12.479999542236328
+110841,TMUS,2010-02-23,12.31999969482422
+110842,TMUS,2010-02-24,12.479999542236328
+110843,TMUS,2010-02-25,12.960000038146973
+110844,TMUS,2010-02-26,12.34000015258789
+110845,TMUS,2010-03-01,12.079999923706056
+110846,TMUS,2010-03-02,12.460000038146973
+110847,TMUS,2010-03-03,12.65999984741211
+110848,TMUS,2010-03-04,12.739999771118164
+110849,TMUS,2010-03-05,12.760000228881836
+110850,TMUS,2010-03-08,13.100000381469728
+110851,TMUS,2010-03-09,13.199999809265137
+110852,TMUS,2010-03-10,13.220000267028809
+110853,TMUS,2010-03-11,13.460000038146973
+110854,TMUS,2010-03-12,13.380000114440918
+110855,TMUS,2010-03-15,13.260000228881836
+110856,TMUS,2010-03-16,13.699999809265137
+110857,TMUS,2010-03-17,13.81999969482422
+110858,TMUS,2010-03-18,13.880000114440918
+110859,TMUS,2010-03-19,14.100000381469728
+110860,TMUS,2010-03-22,14.119999885559082
+110861,TMUS,2010-03-23,14.399999618530272
+110862,TMUS,2010-03-24,14.140000343322754
+110863,TMUS,2010-03-25,13.880000114440918
+110864,TMUS,2010-03-26,13.859999656677246
+110865,TMUS,2010-03-29,13.960000038146973
+110866,TMUS,2010-03-30,14.18000030517578
+110867,TMUS,2010-03-31,14.15999984741211
+110868,TMUS,2010-04-01,14.420000076293944
+110869,TMUS,2010-04-05,14.5600004196167
+110870,TMUS,2010-04-06,14.640000343322754
+110871,TMUS,2010-04-07,14.31999969482422
+110872,TMUS,2010-04-08,14.800000190734863
+110873,TMUS,2010-04-09,14.699999809265137
+110874,TMUS,2010-04-12,15.039999961853027
+110875,TMUS,2010-04-13,15.079999923706056
+110876,TMUS,2010-04-14,15.119999885559082
+110877,TMUS,2010-04-15,15.4399995803833
+110878,TMUS,2010-04-16,14.9399995803833
+110879,TMUS,2010-04-19,14.960000038146973
+110880,TMUS,2010-04-20,15.199999809265137
+110881,TMUS,2010-04-21,15.31999969482422
+110882,TMUS,2010-04-22,15.460000038146973
+110883,TMUS,2010-04-23,15.640000343322754
+110884,TMUS,2010-04-26,15.539999961853027
+110885,TMUS,2010-04-27,15.119999885559082
+110886,TMUS,2010-04-28,15.079999923706056
+110887,TMUS,2010-04-29,15.579999923706056
+110888,TMUS,2010-04-30,15.260000228881836
+110889,TMUS,2010-05-03,15.920000076293944
+110890,TMUS,2010-05-04,15.539999961853027
+110891,TMUS,2010-05-05,15.479999542236328
+110892,TMUS,2010-05-06,16.1200008392334
+110893,TMUS,2010-05-07,14.300000190734863
+110894,TMUS,2010-05-10,15.68000030517578
+110895,TMUS,2010-05-11,16.5
+110896,TMUS,2010-05-12,17.5
+110897,TMUS,2010-05-13,17.559999465942383
+110898,TMUS,2010-05-14,17.440000534057617
+110899,TMUS,2010-05-17,18.100000381469727
+110900,TMUS,2010-05-18,17.520000457763672
+110901,TMUS,2010-05-19,17.639999389648438
+110902,TMUS,2010-05-20,17.079999923706055
+110903,TMUS,2010-05-21,16.780000686645508
+110904,TMUS,2010-05-24,16.8799991607666
+110905,TMUS,2010-05-25,16.8799991607666
+110906,TMUS,2010-05-26,17.540000915527344
+110907,TMUS,2010-05-27,18.0
+110908,TMUS,2010-05-28,17.979999542236328
+110909,TMUS,2010-06-01,17.219999313354492
+110910,TMUS,2010-06-02,17.219999313354492
+110911,TMUS,2010-06-03,17.719999313354492
+110912,TMUS,2010-06-04,17.260000228881836
+110913,TMUS,2010-06-07,16.559999465942383
+110914,TMUS,2010-06-08,16.579999923706055
+110915,TMUS,2010-06-09,16.579999923706055
+110916,TMUS,2010-06-10,17.1200008392334
+110917,TMUS,2010-06-11,17.299999237060547
+110918,TMUS,2010-06-14,17.780000686645508
+110919,TMUS,2010-06-15,18.299999237060547
+110920,TMUS,2010-06-16,18.15999984741211
+110921,TMUS,2010-06-17,18.280000686645508
+110922,TMUS,2010-06-18,18.21999931335449
+110923,TMUS,2010-06-21,17.899999618530273
+110924,TMUS,2010-06-22,17.540000915527344
+110925,TMUS,2010-06-23,17.760000228881836
+110926,TMUS,2010-06-24,17.219999313354492
+110927,TMUS,2010-06-25,16.84000015258789
+110928,TMUS,2010-06-28,16.979999542236328
+110929,TMUS,2010-06-29,16.540000915527344
+110930,TMUS,2010-06-30,16.3799991607666
+110931,TMUS,2010-07-01,16.860000610351562
+110932,TMUS,2010-07-02,16.600000381469727
+110933,TMUS,2010-07-06,16.65999984741211
+110934,TMUS,2010-07-07,17.299999237060547
+110935,TMUS,2010-07-08,18.020000457763672
+110936,TMUS,2010-07-09,18.420000076293945
+110937,TMUS,2010-07-12,18.440000534057617
+110938,TMUS,2010-07-13,18.979999542236328
+110939,TMUS,2010-07-14,18.8799991607666
+110940,TMUS,2010-07-15,18.63999938964844
+110941,TMUS,2010-07-16,17.65999984741211
+110942,TMUS,2010-07-19,17.600000381469727
+110943,TMUS,2010-07-20,18.100000381469727
+110944,TMUS,2010-07-21,17.68000030517578
+110945,TMUS,2010-07-22,17.959999084472656
+110946,TMUS,2010-07-23,18.280000686645508
+110947,TMUS,2010-07-26,18.559999465942383
+110948,TMUS,2010-07-27,18.18000030517578
+110949,TMUS,2010-07-28,17.6200008392334
+110950,TMUS,2010-07-29,17.739999771118164
+110951,TMUS,2010-07-30,17.899999618530273
+110952,TMUS,2010-08-02,18.239999771118164
+110953,TMUS,2010-08-03,17.600000381469727
+110954,TMUS,2010-08-04,17.579999923706055
+110955,TMUS,2010-08-05,18.899999618530277
+110956,TMUS,2010-08-06,18.21999931335449
+110957,TMUS,2010-08-09,17.979999542236328
+110958,TMUS,2010-08-10,16.920000076293945
+110959,TMUS,2010-08-11,17.0
+110960,TMUS,2010-08-12,17.600000381469727
+110961,TMUS,2010-08-13,17.520000457763672
+110962,TMUS,2010-08-16,17.81999969482422
+110963,TMUS,2010-08-17,18.1200008392334
+110964,TMUS,2010-08-18,18.1200008392334
+110965,TMUS,2010-08-19,17.760000228881836
+110966,TMUS,2010-08-20,17.959999084472656
+110967,TMUS,2010-08-23,17.799999237060547
+110968,TMUS,2010-08-24,17.799999237060547
+110969,TMUS,2010-08-25,18.15999984741211
+110970,TMUS,2010-08-26,17.940000534057617
+110971,TMUS,2010-08-27,18.07999992370605
+110972,TMUS,2010-08-30,17.799999237060547
+110973,TMUS,2010-08-31,17.8799991607666
+110974,TMUS,2010-09-01,18.440000534057617
+110975,TMUS,2010-09-02,18.739999771118164
+110976,TMUS,2010-09-03,19.059999465942383
+110977,TMUS,2010-09-07,18.940000534057617
+110978,TMUS,2010-09-08,19.13999938964844
+110979,TMUS,2010-09-09,19.520000457763672
+110980,TMUS,2010-09-10,19.479999542236328
+110981,TMUS,2010-09-13,19.71999931335449
+110982,TMUS,2010-09-14,19.540000915527344
+110983,TMUS,2010-09-15,19.459999084472656
+110984,TMUS,2010-09-16,19.059999465942383
+110985,TMUS,2010-09-17,18.920000076293945
+110986,TMUS,2010-09-20,19.780000686645508
+110987,TMUS,2010-09-21,19.71999931335449
+110988,TMUS,2010-09-22,20.299999237060547
+110989,TMUS,2010-09-23,19.86000061035156
+110990,TMUS,2010-09-24,20.21999931335449
+110991,TMUS,2010-09-27,20.799999237060547
+110992,TMUS,2010-09-28,20.700000762939453
+110993,TMUS,2010-09-29,20.979999542236328
+110994,TMUS,2010-09-30,20.920000076293945
+110995,TMUS,2010-10-01,21.86000061035156
+110996,TMUS,2010-10-04,21.6200008392334
+110997,TMUS,2010-10-05,21.940000534057617
+110998,TMUS,2010-10-06,22.1200008392334
+110999,TMUS,2010-10-07,21.86000061035156
+111000,TMUS,2010-10-08,21.920000076293945
+111001,TMUS,2010-10-11,21.57999992370605
+111002,TMUS,2010-10-12,21.520000457763672
+111003,TMUS,2010-10-13,22.059999465942383
+111004,TMUS,2010-10-14,20.81999969482422
+111005,TMUS,2010-10-15,21.299999237060547
+111006,TMUS,2010-10-18,21.68000030517578
+111007,TMUS,2010-10-19,21.07999992370605
+111008,TMUS,2010-10-20,21.3799991607666
+111009,TMUS,2010-10-21,20.920000076293945
+111010,TMUS,2010-10-22,21.21999931335449
+111011,TMUS,2010-10-25,21.059999465942383
+111012,TMUS,2010-10-26,21.13999938964844
+111013,TMUS,2010-10-27,20.57999992370605
+111014,TMUS,2010-10-28,20.65999984741211
+111015,TMUS,2010-10-29,20.799999237060547
+111016,TMUS,2010-11-01,21.020000457763672
+111017,TMUS,2010-11-02,21.559999465942383
+111018,TMUS,2010-11-03,21.68000030517578
+111019,TMUS,2010-11-04,22.739999771118164
+111020,TMUS,2010-11-05,23.440000534057617
+111021,TMUS,2010-11-08,24.420000076293945
+111022,TMUS,2010-11-09,23.959999084472656
+111023,TMUS,2010-11-10,24.21999931335449
+111024,TMUS,2010-11-11,24.36000061035156
+111025,TMUS,2010-11-12,24.26000022888184
+111026,TMUS,2010-11-15,23.459999084472656
+111027,TMUS,2010-11-16,22.57999992370605
+111028,TMUS,2010-11-17,23.68000030517578
+111029,TMUS,2010-11-18,23.799999237060547
+111030,TMUS,2010-11-19,24.420000076293945
+111031,TMUS,2010-11-22,24.600000381469727
+111032,TMUS,2010-11-23,24.18000030517578
+111033,TMUS,2010-11-24,24.559999465942383
+111034,TMUS,2010-11-26,24.3799991607666
+111035,TMUS,2010-11-29,24.34000015258789
+111036,TMUS,2010-11-30,24.299999237060547
+111037,TMUS,2010-12-01,24.799999237060547
+111038,TMUS,2010-12-02,24.739999771118164
+111039,TMUS,2010-12-03,24.71999931335449
+111040,TMUS,2010-12-06,24.84000015258789
+111041,TMUS,2010-12-07,24.520000457763672
+111042,TMUS,2010-12-08,25.07999992370605
+111043,TMUS,2010-12-09,25.13999938964844
+111044,TMUS,2010-12-10,25.200000762939453
+111045,TMUS,2010-12-13,25.059999465942383
+111046,TMUS,2010-12-14,24.739999771118164
+111047,TMUS,2010-12-15,24.26000022888184
+111048,TMUS,2010-12-16,24.57999992370605
+111049,TMUS,2010-12-17,24.15999984741211
+111050,TMUS,2010-12-20,25.479999542236328
+111051,TMUS,2010-12-21,25.440000534057617
+111052,TMUS,2010-12-22,25.200000762939453
+111053,TMUS,2010-12-23,25.040000915527344
+111054,TMUS,2010-12-27,25.26000022888184
+111055,TMUS,2010-12-28,25.21999931335449
+111056,TMUS,2010-12-29,25.0
+111057,TMUS,2010-12-30,25.31999969482422
+111058,TMUS,2010-12-31,25.26000022888184
+111059,TMUS,2011-01-03,26.13999938964844
+111060,TMUS,2011-01-04,27.84000015258789
+111061,TMUS,2011-01-05,28.520000457763672
+111062,TMUS,2011-01-06,26.600000381469727
+111063,TMUS,2011-01-07,25.899999618530277
+111064,TMUS,2011-01-10,26.36000061035156
+111065,TMUS,2011-01-11,25.899999618530277
+111066,TMUS,2011-01-12,25.940000534057617
+111067,TMUS,2011-01-13,25.920000076293945
+111068,TMUS,2011-01-14,26.1200008392334
+111069,TMUS,2011-01-18,25.65999984741211
+111070,TMUS,2011-01-19,25.059999465942383
+111071,TMUS,2011-01-20,25.200000762939453
+111072,TMUS,2011-01-21,25.440000534057617
+111073,TMUS,2011-01-24,25.700000762939453
+111074,TMUS,2011-01-25,26.979999542236328
+111075,TMUS,2011-01-26,27.13999938964844
+111076,TMUS,2011-01-27,27.18000030517578
+111077,TMUS,2011-01-28,26.31999969482422
+111078,TMUS,2011-01-31,25.86000061035156
+111079,TMUS,2011-02-01,26.040000915527344
+111080,TMUS,2011-02-02,25.71999931335449
+111081,TMUS,2011-02-03,25.81999969482422
+111082,TMUS,2011-02-04,25.899999618530277
+111083,TMUS,2011-02-07,25.700000762939453
+111084,TMUS,2011-02-08,25.979999542236328
+111085,TMUS,2011-02-09,26.0
+111086,TMUS,2011-02-10,25.68000030517578
+111087,TMUS,2011-02-11,26.1200008392334
+111088,TMUS,2011-02-14,26.6200008392334
+111089,TMUS,2011-02-15,26.76000022888184
+111090,TMUS,2011-02-16,26.68000030517578
+111091,TMUS,2011-02-17,26.239999771118164
+111092,TMUS,2011-02-18,26.81999969482422
+111093,TMUS,2011-02-22,26.15999984741211
+111094,TMUS,2011-02-23,25.520000457763672
+111095,TMUS,2011-02-24,27.059999465942383
+111096,TMUS,2011-02-25,28.21999931335449
+111097,TMUS,2011-02-28,28.799999237060547
+111098,TMUS,2011-03-01,28.520000457763672
+111099,TMUS,2011-03-02,28.399999618530277
+111100,TMUS,2011-03-03,29.8799991607666
+111101,TMUS,2011-03-04,29.81999969482422
+111102,TMUS,2011-03-07,29.959999084472656
+111103,TMUS,2011-03-08,30.07999992370605
+111104,TMUS,2011-03-09,30.21999931335449
+111105,TMUS,2011-03-10,29.780000686645508
+111106,TMUS,2011-03-11,30.020000457763672
+111107,TMUS,2011-03-14,29.799999237060547
+111108,TMUS,2011-03-15,29.700000762939453
+111109,TMUS,2011-03-16,29.020000457763672
+111110,TMUS,2011-03-17,29.6200008392334
+111111,TMUS,2011-03-18,29.86000061035156
+111112,TMUS,2011-03-21,31.280000686645508
+111113,TMUS,2011-03-22,31.0
+111114,TMUS,2011-03-23,31.0
+111115,TMUS,2011-03-24,31.559999465942383
+111116,TMUS,2011-03-25,31.07999992370605
+111117,TMUS,2011-03-28,31.57999992370605
+111118,TMUS,2011-03-29,31.6200008392334
+111119,TMUS,2011-03-30,32.63999938964844
+111120,TMUS,2011-03-31,32.47999954223633
+111121,TMUS,2011-04-01,32.97999954223633
+111122,TMUS,2011-04-04,32.65999984741211
+111123,TMUS,2011-04-05,33.02000045776367
+111124,TMUS,2011-04-06,32.939998626708984
+111125,TMUS,2011-04-07,33.13999938964844
+111126,TMUS,2011-04-08,33.31999969482422
+111127,TMUS,2011-04-11,33.58000183105469
+111128,TMUS,2011-04-12,33.5
+111129,TMUS,2011-04-13,33.5
+111130,TMUS,2011-04-14,33.20000076293945
+111131,TMUS,2011-04-15,33.0
+111132,TMUS,2011-04-18,32.13999938964844
+111133,TMUS,2011-04-19,32.52000045776367
+111134,TMUS,2011-04-20,33.2400016784668
+111135,TMUS,2011-04-21,33.779998779296875
+111136,TMUS,2011-04-25,33.439998626708984
+111137,TMUS,2011-04-26,33.380001068115234
+111138,TMUS,2011-04-27,34.099998474121094
+111139,TMUS,2011-04-28,33.7400016784668
+111140,TMUS,2011-04-29,33.65999984741211
+111141,TMUS,2011-05-02,32.959999084472656
+111142,TMUS,2011-05-03,36.29999923706055
+111143,TMUS,2011-05-04,35.70000076293945
+111144,TMUS,2011-05-05,35.41999816894531
+111145,TMUS,2011-05-06,34.63999938964844
+111146,TMUS,2011-05-09,35.119998931884766
+111147,TMUS,2011-05-10,36.43999862670898
+111148,TMUS,2011-05-11,35.91999816894531
+111149,TMUS,2011-05-12,36.20000076293945
+111150,TMUS,2011-05-13,35.70000076293945
+111151,TMUS,2011-05-16,35.86000061035156
+111152,TMUS,2011-05-17,36.13999938964844
+111153,TMUS,2011-05-18,37.380001068115234
+111154,TMUS,2011-05-19,36.58000183105469
+111155,TMUS,2011-05-20,35.459999084472656
+111156,TMUS,2011-05-23,35.31999969482422
+111157,TMUS,2011-05-24,35.099998474121094
+111158,TMUS,2011-05-25,35.65999984741211
+111159,TMUS,2011-05-26,36.59999847412109
+111160,TMUS,2011-05-27,36.31999969482422
+111161,TMUS,2011-05-31,35.79999923706055
+111162,TMUS,2011-06-01,36.29999923706055
+111163,TMUS,2011-06-02,36.459999084472656
+111164,TMUS,2011-06-03,35.119998931884766
+111165,TMUS,2011-06-06,34.119998931884766
+111166,TMUS,2011-06-07,33.84000015258789
+111167,TMUS,2011-06-08,33.47999954223633
+111168,TMUS,2011-06-09,33.20000076293945
+111169,TMUS,2011-06-10,32.63999938964844
+111170,TMUS,2011-06-13,32.5
+111171,TMUS,2011-06-14,33.0
+111172,TMUS,2011-06-15,31.8799991607666
+111173,TMUS,2011-06-16,31.959999084472656
+111174,TMUS,2011-06-17,32.040000915527344
+111175,TMUS,2011-06-20,32.20000076293945
+111176,TMUS,2011-06-21,32.900001525878906
+111177,TMUS,2011-06-22,33.0
+111178,TMUS,2011-06-23,33.540000915527344
+111179,TMUS,2011-06-24,33.31999969482422
+111180,TMUS,2011-06-27,33.7400016784668
+111181,TMUS,2011-06-28,34.380001068115234
+111182,TMUS,2011-06-29,34.459999084472656
+111183,TMUS,2011-06-30,34.41999816894531
+111184,TMUS,2011-07-01,35.540000915527344
+111185,TMUS,2011-07-05,34.939998626708984
+111186,TMUS,2011-07-06,34.880001068115234
+111187,TMUS,2011-07-07,34.70000076293945
+111188,TMUS,2011-07-08,34.79999923706055
+111189,TMUS,2011-07-11,34.619998931884766
+111190,TMUS,2011-07-12,33.91999816894531
+111191,TMUS,2011-07-13,34.18000030517578
+111192,TMUS,2011-07-14,33.63999938964844
+111193,TMUS,2011-07-15,33.97999954223633
+111194,TMUS,2011-07-18,33.599998474121094
+111195,TMUS,2011-07-19,34.29999923706055
+111196,TMUS,2011-07-20,34.15999984741211
+111197,TMUS,2011-07-21,34.29999923706055
+111198,TMUS,2011-07-22,34.459999084472656
+111199,TMUS,2011-07-25,33.880001068115234
+111200,TMUS,2011-07-26,33.79999923706055
+111201,TMUS,2011-07-27,32.900001525878906
+111202,TMUS,2011-07-28,32.58000183105469
+111203,TMUS,2011-07-29,32.560001373291016
+111204,TMUS,2011-08-01,32.36000061035156
+111205,TMUS,2011-08-02,20.520000457763672
+111206,TMUS,2011-08-03,20.540000915527344
+111207,TMUS,2011-08-04,18.6200008392334
+111208,TMUS,2011-08-05,19.059999465942383
+111209,TMUS,2011-08-08,17.84000015258789
+111210,TMUS,2011-08-09,18.65999984741211
+111211,TMUS,2011-08-10,19.13999938964844
+111212,TMUS,2011-08-11,20.520000457763672
+111213,TMUS,2011-08-12,20.459999084472656
+111214,TMUS,2011-08-15,21.940000534057617
+111215,TMUS,2011-08-16,22.040000915527344
+111216,TMUS,2011-08-17,22.399999618530277
+111217,TMUS,2011-08-18,20.959999084472656
+111218,TMUS,2011-08-19,20.540000915527344
+111219,TMUS,2011-08-22,20.26000022888184
+111220,TMUS,2011-08-23,21.15999984741211
+111221,TMUS,2011-08-24,21.6200008392334
+111222,TMUS,2011-08-25,20.8799991607666
+111223,TMUS,2011-08-26,21.34000015258789
+111224,TMUS,2011-08-29,22.31999969482422
+111225,TMUS,2011-08-30,22.5
+111226,TMUS,2011-08-31,22.31999969482422
+111227,TMUS,2011-09-01,21.920000076293945
+111228,TMUS,2011-09-02,20.63999938964844
+111229,TMUS,2011-09-06,20.26000022888184
+111230,TMUS,2011-09-07,21.34000015258789
+111231,TMUS,2011-09-08,21.200000762939453
+111232,TMUS,2011-09-09,20.920000076293945
+111233,TMUS,2011-09-12,20.8799991607666
+111234,TMUS,2011-09-13,20.899999618530277
+111235,TMUS,2011-09-14,20.780000686645508
+111236,TMUS,2011-09-15,20.700000762939453
+111237,TMUS,2011-09-16,20.200000762939453
+111238,TMUS,2011-09-19,20.0
+111239,TMUS,2011-09-20,20.13999938964844
+111240,TMUS,2011-09-21,18.57999992370605
+111241,TMUS,2011-09-22,17.8799991607666
+111242,TMUS,2011-09-23,18.21999931335449
+111243,TMUS,2011-09-26,18.18000030517578
+111244,TMUS,2011-09-27,18.84000015258789
+111245,TMUS,2011-09-28,17.799999237060547
+111246,TMUS,2011-09-29,18.13999938964844
+111247,TMUS,2011-09-30,17.420000076293945
+111248,TMUS,2011-10-03,16.360000610351562
+111249,TMUS,2011-10-04,16.479999542236328
+111250,TMUS,2011-10-05,16.600000381469727
+111251,TMUS,2011-10-06,17.200000762939453
+111252,TMUS,2011-10-07,15.859999656677246
+111253,TMUS,2011-10-10,17.079999923706055
+111254,TMUS,2011-10-11,16.639999389648438
+111255,TMUS,2011-10-12,17.059999465942383
+111256,TMUS,2011-10-13,17.8799991607666
+111257,TMUS,2011-10-14,18.200000762939453
+111258,TMUS,2011-10-17,17.68000030517578
+111259,TMUS,2011-10-18,18.13999938964844
+111260,TMUS,2011-10-19,17.31999969482422
+111261,TMUS,2011-10-20,18.059999465942383
+111262,TMUS,2011-10-21,18.3799991607666
+111263,TMUS,2011-10-24,18.600000381469727
+111264,TMUS,2011-10-25,18.200000762939453
+111265,TMUS,2011-10-26,19.3799991607666
+111266,TMUS,2011-10-27,19.459999084472656
+111267,TMUS,2011-10-28,17.8799991607666
+111268,TMUS,2011-10-31,17.0
+111269,TMUS,2011-11-01,15.31999969482422
+111270,TMUS,2011-11-02,17.139999389648438
+111271,TMUS,2011-11-03,17.979999542236328
+111272,TMUS,2011-11-04,17.940000534057617
+111273,TMUS,2011-11-07,17.780000686645508
+111274,TMUS,2011-11-08,17.459999084472656
+111275,TMUS,2011-11-09,16.860000610351562
+111276,TMUS,2011-11-10,16.959999084472656
+111277,TMUS,2011-11-11,17.65999984741211
+111278,TMUS,2011-11-14,17.360000610351562
+111279,TMUS,2011-11-15,17.579999923706055
+111280,TMUS,2011-11-16,17.280000686645508
+111281,TMUS,2011-11-17,16.559999465942383
+111282,TMUS,2011-11-18,16.1200008392334
+111283,TMUS,2011-11-21,15.859999656677246
+111284,TMUS,2011-11-22,15.479999542236328
+111285,TMUS,2011-11-23,15.140000343322754
+111286,TMUS,2011-11-25,15.020000457763672
+111287,TMUS,2011-11-28,15.84000015258789
+111288,TMUS,2011-11-29,15.5
+111289,TMUS,2011-11-30,16.760000228881836
+111290,TMUS,2011-12-01,16.600000381469727
+111291,TMUS,2011-12-02,16.579999923706055
+111292,TMUS,2011-12-05,16.700000762939453
+111293,TMUS,2011-12-06,18.0
+111294,TMUS,2011-12-07,17.15999984741211
+111295,TMUS,2011-12-08,16.540000915527344
+111296,TMUS,2011-12-09,16.940000534057617
+111297,TMUS,2011-12-12,16.739999771118164
+111298,TMUS,2011-12-13,17.059999465942383
+111299,TMUS,2011-12-14,16.3799991607666
+111300,TMUS,2011-12-15,16.8799991607666
+111301,TMUS,2011-12-16,16.65999984741211
+111302,TMUS,2011-12-19,15.899999618530272
+111303,TMUS,2011-12-20,16.579999923706055
+111304,TMUS,2011-12-21,16.639999389648438
+111305,TMUS,2011-12-22,16.84000015258789
+111306,TMUS,2011-12-23,16.34000015258789
+111307,TMUS,2011-12-27,16.700000762939453
+111308,TMUS,2011-12-28,16.079999923706055
+111309,TMUS,2011-12-29,16.479999542236328
+111310,TMUS,2011-12-30,17.360000610351562
+111311,TMUS,2012-01-03,18.780000686645508
+111312,TMUS,2012-01-04,17.579999923706055
+111313,TMUS,2012-01-05,16.020000457763672
+111314,TMUS,2012-01-06,16.040000915527344
+111315,TMUS,2012-01-09,16.399999618530273
+111316,TMUS,2012-01-10,16.600000381469727
+111317,TMUS,2012-01-11,16.860000610351562
+111318,TMUS,2012-01-12,17.1200008392334
+111319,TMUS,2012-01-13,16.700000762939453
+111320,TMUS,2012-01-17,16.780000686645508
+111321,TMUS,2012-01-18,17.360000610351562
+111322,TMUS,2012-01-19,17.860000610351562
+111323,TMUS,2012-01-20,17.440000534057617
+111324,TMUS,2012-01-23,17.479999542236328
+111325,TMUS,2012-01-24,17.1200008392334
+111326,TMUS,2012-01-25,17.639999389648438
+111327,TMUS,2012-01-26,17.559999465942383
+111328,TMUS,2012-01-27,17.479999542236328
+111329,TMUS,2012-01-30,17.579999923706055
+111330,TMUS,2012-01-31,17.68000030517578
+111331,TMUS,2012-02-01,18.239999771118164
+111332,TMUS,2012-02-02,18.440000534057617
+111333,TMUS,2012-02-03,18.8799991607666
+111334,TMUS,2012-02-06,19.21999931335449
+111335,TMUS,2012-02-07,19.100000381469727
+111336,TMUS,2012-02-08,19.18000030517578
+111337,TMUS,2012-02-09,19.299999237060547
+111338,TMUS,2012-02-10,19.6200008392334
+111339,TMUS,2012-02-13,19.920000076293945
+111340,TMUS,2012-02-14,19.979999542236328
+111341,TMUS,2012-02-15,20.059999465942383
+111342,TMUS,2012-02-16,20.700000762939453
+111343,TMUS,2012-02-17,20.68000030517578
+111344,TMUS,2012-02-21,20.6200008392334
+111345,TMUS,2012-02-22,20.559999465942383
+111346,TMUS,2012-02-23,23.399999618530277
+111347,TMUS,2012-02-24,24.020000457763672
+111348,TMUS,2012-02-27,23.65999984741211
+111349,TMUS,2012-02-28,22.040000915527344
+111350,TMUS,2012-02-29,20.600000381469727
+111351,TMUS,2012-03-01,21.739999771118164
+111352,TMUS,2012-03-02,21.1200008392334
+111353,TMUS,2012-03-05,19.920000076293945
+111354,TMUS,2012-03-06,19.299999237060547
+111355,TMUS,2012-03-07,19.700000762939453
+111356,TMUS,2012-03-08,19.940000534057617
+111357,TMUS,2012-03-09,20.34000015258789
+111358,TMUS,2012-03-12,19.65999984741211
+111359,TMUS,2012-03-13,19.979999542236328
+111360,TMUS,2012-03-14,19.559999465942383
+111361,TMUS,2012-03-15,19.8799991607666
+111362,TMUS,2012-03-16,20.200000762939453
+111363,TMUS,2012-03-19,20.0
+111364,TMUS,2012-03-20,19.84000015258789
+111365,TMUS,2012-03-21,19.6200008392334
+111366,TMUS,2012-03-22,19.5
+111367,TMUS,2012-03-23,19.200000762939453
+111368,TMUS,2012-03-26,19.559999465942383
+111369,TMUS,2012-03-27,18.65999984741211
+111370,TMUS,2012-03-28,18.71999931335449
+111371,TMUS,2012-03-29,18.479999542236328
+111372,TMUS,2012-03-30,18.040000915527344
+111373,TMUS,2012-04-02,18.21999931335449
+111374,TMUS,2012-04-03,18.420000076293945
+111375,TMUS,2012-04-04,17.8799991607666
+111376,TMUS,2012-04-05,17.700000762939453
+111377,TMUS,2012-04-09,17.040000915527344
+111378,TMUS,2012-04-10,16.600000381469727
+111379,TMUS,2012-04-11,17.139999389648438
+111380,TMUS,2012-04-12,17.239999771118164
+111381,TMUS,2012-04-13,16.799999237060547
+111382,TMUS,2012-04-16,16.579999923706055
+111383,TMUS,2012-04-17,16.559999465942383
+111384,TMUS,2012-04-18,15.979999542236328
+111385,TMUS,2012-04-19,16.280000686645508
+111386,TMUS,2012-04-20,16.079999923706055
+111387,TMUS,2012-04-23,15.880000114440918
+111388,TMUS,2012-04-24,15.920000076293944
+111389,TMUS,2012-04-25,15.880000114440918
+111390,TMUS,2012-04-26,14.15999984741211
+111391,TMUS,2012-04-27,14.020000457763672
+111392,TMUS,2012-04-30,14.600000381469728
+111393,TMUS,2012-05-01,14.260000228881836
+111394,TMUS,2012-05-02,14.100000381469728
+111395,TMUS,2012-05-03,13.800000190734863
+111396,TMUS,2012-05-04,13.300000190734863
+111397,TMUS,2012-05-07,13.359999656677246
+111398,TMUS,2012-05-08,13.119999885559082
+111399,TMUS,2012-05-09,15.0
+111400,TMUS,2012-05-10,14.119999885559082
+111401,TMUS,2012-05-11,14.079999923706056
+111402,TMUS,2012-05-14,13.460000038146973
+111403,TMUS,2012-05-15,12.899999618530272
+111404,TMUS,2012-05-16,13.0600004196167
+111405,TMUS,2012-05-17,12.739999771118164
+111406,TMUS,2012-05-18,12.779999732971191
+111407,TMUS,2012-05-21,12.81999969482422
+111408,TMUS,2012-05-22,12.84000015258789
+111409,TMUS,2012-05-23,12.859999656677246
+111410,TMUS,2012-05-24,12.880000114440918
+111411,TMUS,2012-05-25,13.039999961853027
+111412,TMUS,2012-05-29,13.119999885559082
+111413,TMUS,2012-05-30,12.65999984741211
+111414,TMUS,2012-05-31,12.800000190734863
+111415,TMUS,2012-06-01,12.380000114440918
+111416,TMUS,2012-06-04,12.15999984741211
+111417,TMUS,2012-06-05,12.31999969482422
+111418,TMUS,2012-06-06,12.420000076293944
+111419,TMUS,2012-06-07,12.460000038146973
+111420,TMUS,2012-06-08,12.300000190734863
+111421,TMUS,2012-06-11,12.0
+111422,TMUS,2012-06-12,12.100000381469728
+111423,TMUS,2012-06-13,11.800000190734863
+111424,TMUS,2012-06-14,11.600000381469728
+111425,TMUS,2012-06-15,11.960000038146973
+111426,TMUS,2012-06-18,11.539999961853027
+111427,TMUS,2012-06-19,11.81999969482422
+111428,TMUS,2012-06-20,11.960000038146973
+111429,TMUS,2012-06-21,11.880000114440918
+111430,TMUS,2012-06-22,11.800000190734863
+111431,TMUS,2012-06-25,11.579999923706056
+111432,TMUS,2012-06-26,11.18000030517578
+111433,TMUS,2012-06-27,11.34000015258789
+111434,TMUS,2012-06-28,11.420000076293944
+111435,TMUS,2012-06-29,12.100000381469728
+111436,TMUS,2012-07-02,12.720000267028809
+111437,TMUS,2012-07-03,13.140000343322754
+111438,TMUS,2012-07-05,12.859999656677246
+111439,TMUS,2012-07-06,12.81999969482422
+111440,TMUS,2012-07-09,12.640000343322754
+111441,TMUS,2012-07-10,12.960000038146973
+111442,TMUS,2012-07-11,13.100000381469728
+111443,TMUS,2012-07-12,12.460000038146973
+111444,TMUS,2012-07-13,12.600000381469728
+111445,TMUS,2012-07-16,12.720000267028809
+111446,TMUS,2012-07-17,13.140000343322754
+111447,TMUS,2012-07-18,13.100000381469728
+111448,TMUS,2012-07-19,13.100000381469728
+111449,TMUS,2012-07-20,12.81999969482422
+111450,TMUS,2012-07-23,12.479999542236328
+111451,TMUS,2012-07-24,13.18000030517578
+111452,TMUS,2012-07-25,12.5600004196167
+111453,TMUS,2012-07-26,17.18000030517578
+111454,TMUS,2012-07-27,18.07999992370605
+111455,TMUS,2012-07-30,17.799999237060547
+111456,TMUS,2012-07-31,17.520000457763672
+111457,TMUS,2012-08-01,17.6200008392334
+111458,TMUS,2012-08-02,17.239999771118164
+111459,TMUS,2012-08-03,17.31999969482422
+111460,TMUS,2012-08-06,17.579999923706055
+111461,TMUS,2012-08-07,17.34000015258789
+111462,TMUS,2012-08-08,17.459999084472656
+111463,TMUS,2012-08-09,17.559999465942383
+111464,TMUS,2012-08-10,18.059999465942383
+111465,TMUS,2012-08-13,18.15999984741211
+111466,TMUS,2012-08-14,18.36000061035156
+111467,TMUS,2012-08-15,19.57999992370605
+111468,TMUS,2012-08-16,19.07999992370605
+111469,TMUS,2012-08-17,20.059999465942383
+111470,TMUS,2012-08-20,19.81999969482422
+111471,TMUS,2012-08-21,20.299999237060547
+111472,TMUS,2012-08-22,19.420000076293945
+111473,TMUS,2012-08-23,19.440000534057617
+111474,TMUS,2012-08-24,19.63999938964844
+111475,TMUS,2012-08-27,19.5
+111476,TMUS,2012-08-28,19.34000015258789
+111477,TMUS,2012-08-29,19.479999542236328
+111478,TMUS,2012-08-30,19.299999237060547
+111479,TMUS,2012-08-31,19.459999084472656
+111480,TMUS,2012-09-04,19.76000022888184
+111481,TMUS,2012-09-05,19.68000030517578
+111482,TMUS,2012-09-06,20.1200008392334
+111483,TMUS,2012-09-07,19.940000534057617
+111484,TMUS,2012-09-10,19.540000915527344
+111485,TMUS,2012-09-11,20.1200008392334
+111486,TMUS,2012-09-12,20.6200008392334
+111487,TMUS,2012-09-13,20.959999084472656
+111488,TMUS,2012-09-14,21.26000022888184
+111489,TMUS,2012-09-17,21.31999969482422
+111490,TMUS,2012-09-18,21.479999542236328
+111491,TMUS,2012-09-19,22.600000381469727
+111492,TMUS,2012-09-20,22.3799991607666
+111493,TMUS,2012-09-21,23.26000022888184
+111494,TMUS,2012-09-24,23.559999465942383
+111495,TMUS,2012-09-25,23.07999992370605
+111496,TMUS,2012-09-26,22.5
+111497,TMUS,2012-09-27,23.899999618530277
+111498,TMUS,2012-09-28,23.420000076293945
+111499,TMUS,2012-10-01,23.040000915527344
+111500,TMUS,2012-10-02,27.13999938964844
+111501,TMUS,2012-10-03,24.479999542236328
+111502,TMUS,2012-10-04,25.3799991607666
+111503,TMUS,2012-10-05,25.299999237060547
+111504,TMUS,2012-10-08,25.07999992370605
+111505,TMUS,2012-10-09,25.020000457763672
+111506,TMUS,2012-10-10,24.07999992370605
+111507,TMUS,2012-10-11,23.280000686645508
+111508,TMUS,2012-10-12,23.76000022888184
+111509,TMUS,2012-10-15,22.65999984741211
+111510,TMUS,2012-10-16,22.040000915527344
+111511,TMUS,2012-10-17,21.899999618530277
+111512,TMUS,2012-10-18,22.299999237060547
+111513,TMUS,2012-10-19,21.940000534057617
+111514,TMUS,2012-10-22,22.26000022888184
+111515,TMUS,2012-10-23,21.600000381469727
+111516,TMUS,2012-10-24,21.559999465942383
+111517,TMUS,2012-10-25,21.440000534057617
+111518,TMUS,2012-10-26,21.18000030517578
+111519,TMUS,2012-10-31,20.420000076293945
+111520,TMUS,2012-11-01,20.81999969482422
+111521,TMUS,2012-11-02,20.3799991607666
+111522,TMUS,2012-11-05,20.1200008392334
+111523,TMUS,2012-11-06,20.3799991607666
+111524,TMUS,2012-11-07,19.65999984741211
+111525,TMUS,2012-11-08,19.959999084472656
+111526,TMUS,2012-11-09,20.31999969482422
+111527,TMUS,2012-11-12,20.100000381469727
+111528,TMUS,2012-11-13,20.31999969482422
+111529,TMUS,2012-11-14,20.34000015258789
+111530,TMUS,2012-11-15,20.899999618530277
+111531,TMUS,2012-11-16,21.520000457763672
+111532,TMUS,2012-11-19,22.0
+111533,TMUS,2012-11-20,21.059999465942383
+111534,TMUS,2012-11-21,21.1200008392334
+111535,TMUS,2012-11-23,21.34000015258789
+111536,TMUS,2012-11-26,21.07999992370605
+111537,TMUS,2012-11-27,21.07999992370605
+111538,TMUS,2012-11-28,20.780000686645508
+111539,TMUS,2012-11-29,20.280000686645508
+111540,TMUS,2012-11-30,21.299999237060547
+111541,TMUS,2012-12-03,21.540000915527344
+111542,TMUS,2012-12-04,19.920000076293945
+111543,TMUS,2012-12-05,20.200000762939453
+111544,TMUS,2012-12-06,20.739999771118164
+111545,TMUS,2012-12-07,21.040000915527344
+111546,TMUS,2012-12-10,20.479999542236328
+111547,TMUS,2012-12-11,20.299999237060547
+111548,TMUS,2012-12-12,19.84000015258789
+111549,TMUS,2012-12-13,19.979999542236328
+111550,TMUS,2012-12-14,20.100000381469727
+111551,TMUS,2012-12-17,19.979999542236328
+111552,TMUS,2012-12-18,19.920000076293945
+111553,TMUS,2012-12-19,19.920000076293945
+111554,TMUS,2012-12-20,19.959999084472656
+111555,TMUS,2012-12-21,19.81999969482422
+111556,TMUS,2012-12-24,19.57999992370605
+111557,TMUS,2012-12-26,19.65999984741211
+111558,TMUS,2012-12-27,19.76000022888184
+111559,TMUS,2012-12-28,19.6200008392334
+111560,TMUS,2012-12-31,19.8799991607666
+111561,TMUS,2013-01-02,19.399999618530277
+111562,TMUS,2013-01-03,19.26000022888184
+111563,TMUS,2013-01-04,19.459999084472656
+111564,TMUS,2013-01-07,19.1200008392334
+111565,TMUS,2013-01-08,18.65999984741211
+111566,TMUS,2013-01-09,18.780000686645508
+111567,TMUS,2013-01-10,19.459999084472656
+111568,TMUS,2013-01-11,19.07999992370605
+111569,TMUS,2013-01-14,19.020000457763672
+111570,TMUS,2013-01-15,19.15999984741211
+111571,TMUS,2013-01-16,18.65999984741211
+111572,TMUS,2013-01-17,18.81999969482422
+111573,TMUS,2013-01-18,18.799999237060547
+111574,TMUS,2013-01-22,18.84000015258789
+111575,TMUS,2013-01-23,19.07999992370605
+111576,TMUS,2013-01-24,19.459999084472656
+111577,TMUS,2013-01-25,19.420000076293945
+111578,TMUS,2013-01-28,19.520000457763672
+111579,TMUS,2013-01-29,19.5
+111580,TMUS,2013-01-30,19.799999237060547
+111581,TMUS,2013-01-31,20.059999465942383
+111582,TMUS,2013-02-01,19.780000686645508
+111583,TMUS,2013-02-04,19.799999237060547
+111584,TMUS,2013-02-05,19.57999992370605
+111585,TMUS,2013-02-06,19.399999618530277
+111586,TMUS,2013-02-07,19.559999465942383
+111587,TMUS,2013-02-08,19.799999237060547
+111588,TMUS,2013-02-11,20.200000762939453
+111589,TMUS,2013-02-12,20.299999237060547
+111590,TMUS,2013-02-13,20.57999992370605
+111591,TMUS,2013-02-14,20.479999542236328
+111592,TMUS,2013-02-15,20.700000762939453
+111593,TMUS,2013-02-19,20.540000915527344
+111594,TMUS,2013-02-20,20.15999984741211
+111595,TMUS,2013-02-21,20.15999984741211
+111596,TMUS,2013-02-22,19.899999618530277
+111597,TMUS,2013-02-25,19.520000457763672
+111598,TMUS,2013-02-26,19.31999969482422
+111599,TMUS,2013-02-27,19.780000686645508
+111600,TMUS,2013-02-28,19.600000381469727
+111601,TMUS,2013-03-01,19.6200008392334
+111602,TMUS,2013-03-04,20.280000686645508
+111603,TMUS,2013-03-05,20.6200008392334
+111604,TMUS,2013-03-06,20.71999931335449
+111605,TMUS,2013-03-07,21.18000030517578
+111606,TMUS,2013-03-08,21.6200008392334
+111607,TMUS,2013-03-11,21.0
+111608,TMUS,2013-03-12,20.520000457763672
+111609,TMUS,2013-03-13,20.200000762939453
+111610,TMUS,2013-03-14,20.57999992370605
+111611,TMUS,2013-03-15,20.76000022888184
+111612,TMUS,2013-03-18,20.5
+111613,TMUS,2013-03-19,20.920000076293945
+111614,TMUS,2013-03-20,21.13999938964844
+111615,TMUS,2013-03-21,20.959999084472656
+111616,TMUS,2013-03-22,21.07999992370605
+111617,TMUS,2013-03-25,21.200000762939453
+111618,TMUS,2013-03-26,21.34000015258789
+111619,TMUS,2013-03-27,21.059999465942383
+111620,TMUS,2013-03-28,21.799999237060547
+111621,TMUS,2013-04-01,22.100000381469727
+111622,TMUS,2013-04-02,22.040000915527344
+111623,TMUS,2013-04-03,21.920000076293945
+111624,TMUS,2013-04-04,22.239999771118164
+111625,TMUS,2013-04-05,22.440000534057617
+111626,TMUS,2013-04-08,22.540000915527344
+111627,TMUS,2013-04-09,22.3799991607666
+111628,TMUS,2013-04-10,23.1200008392334
+111629,TMUS,2013-04-11,22.6200008392334
+111630,TMUS,2013-04-12,23.040000915527344
+111631,TMUS,2013-04-15,22.100000381469727
+111632,TMUS,2013-04-16,22.100000381469727
+111633,TMUS,2013-04-17,22.040000915527344
+111634,TMUS,2013-04-18,22.3799991607666
+111635,TMUS,2013-04-19,22.239999771118164
+111636,TMUS,2013-04-22,22.84000015258789
+111637,TMUS,2013-04-23,23.3799991607666
+111638,TMUS,2013-04-24,23.540000915527344
+111639,TMUS,2013-04-25,23.899999618530277
+111640,TMUS,2013-04-26,23.780000686645508
+111641,TMUS,2013-04-29,23.899999618530277
+111642,TMUS,2013-04-30,23.68000030517578
+111643,TMUS,2013-05-01,16.520000457763672
+111644,TMUS,2013-05-02,17.719999313354492
+111645,TMUS,2013-05-03,17.5
+111646,TMUS,2013-05-06,17.639999389648438
+111647,TMUS,2013-05-07,17.90999984741211
+111648,TMUS,2013-05-08,17.770000457763672
+111649,TMUS,2013-05-09,18.280000686645508
+111650,TMUS,2013-05-10,18.63999938964844
+111651,TMUS,2013-05-13,18.920000076293945
+111652,TMUS,2013-05-14,18.979999542236328
+111653,TMUS,2013-05-15,19.26000022888184
+111654,TMUS,2013-05-16,19.690000534057617
+111655,TMUS,2013-05-17,19.920000076293945
+111656,TMUS,2013-05-20,20.530000686645508
+111657,TMUS,2013-05-21,20.86000061035156
+111658,TMUS,2013-05-22,20.059999465942383
+111659,TMUS,2013-05-23,20.3799991607666
+111660,TMUS,2013-05-24,20.540000915527344
+111661,TMUS,2013-05-28,20.559999465942383
+111662,TMUS,2013-05-29,20.979999542236328
+111663,TMUS,2013-05-30,21.36000061035156
+111664,TMUS,2013-05-31,21.43000030517578
+111665,TMUS,2013-06-03,20.82999992370605
+111666,TMUS,2013-06-04,20.81999969482422
+111667,TMUS,2013-06-05,20.3700008392334
+111668,TMUS,2013-06-06,20.65999984741211
+111669,TMUS,2013-06-07,21.309999465942383
+111670,TMUS,2013-06-10,21.200000762939453
+111671,TMUS,2013-06-11,21.440000534057617
+111672,TMUS,2013-06-12,21.299999237060547
+111673,TMUS,2013-06-13,21.84000015258789
+111674,TMUS,2013-06-14,22.15999984741211
+111675,TMUS,2013-06-17,22.31999969482422
+111676,TMUS,2013-06-18,22.479999542236328
+111677,TMUS,2013-06-19,22.229999542236328
+111678,TMUS,2013-06-20,22.93000030517578
+111679,TMUS,2013-06-21,22.81999969482422
+111680,TMUS,2013-06-24,22.239999771118164
+111681,TMUS,2013-06-25,23.020000457763672
+111682,TMUS,2013-06-26,23.63999938964844
+111683,TMUS,2013-06-27,24.549999237060547
+111684,TMUS,2013-06-28,24.809999465942383
+111685,TMUS,2013-07-01,23.71999931335449
+111686,TMUS,2013-07-02,23.3700008392334
+111687,TMUS,2013-07-03,23.049999237060547
+111688,TMUS,2013-07-05,23.459999084472656
+111689,TMUS,2013-07-08,23.32999992370605
+111690,TMUS,2013-07-09,24.09000015258789
+111691,TMUS,2013-07-10,24.420000076293945
+111692,TMUS,2013-07-11,24.959999084472656
+111693,TMUS,2013-07-12,24.940000534057617
+111694,TMUS,2013-07-15,25.34000015258789
+111695,TMUS,2013-07-16,24.3700008392334
+111696,TMUS,2013-07-17,24.5
+111697,TMUS,2013-07-18,24.549999237060547
+111698,TMUS,2013-07-19,24.559999465942383
+111699,TMUS,2013-07-22,24.51000022888184
+111700,TMUS,2013-07-23,24.21999931335449
+111701,TMUS,2013-07-24,24.209999084472656
+111702,TMUS,2013-07-25,24.40999984741211
+111703,TMUS,2013-07-26,24.170000076293945
+111704,TMUS,2013-07-29,23.940000534057617
+111705,TMUS,2013-07-30,23.780000686645508
+111706,TMUS,2013-07-31,24.11000061035156
+111707,TMUS,2013-08-01,24.229999542236328
+111708,TMUS,2013-08-02,24.71999931335449
+111709,TMUS,2013-08-05,24.700000762939453
+111710,TMUS,2013-08-06,24.059999465942383
+111711,TMUS,2013-08-07,24.01000022888184
+111712,TMUS,2013-08-08,25.0
+111713,TMUS,2013-08-09,25.229999542236328
+111714,TMUS,2013-08-12,25.01000022888184
+111715,TMUS,2013-08-13,25.01000022888184
+111716,TMUS,2013-08-14,24.399999618530277
+111717,TMUS,2013-08-15,24.13999938964844
+111718,TMUS,2013-08-16,23.850000381469727
+111719,TMUS,2013-08-19,23.32999992370605
+111720,TMUS,2013-08-20,23.489999771118164
+111721,TMUS,2013-08-21,23.290000915527344
+111722,TMUS,2013-08-22,23.6299991607666
+111723,TMUS,2013-08-23,23.88999938964844
+111724,TMUS,2013-08-26,23.82999992370605
+111725,TMUS,2013-08-27,23.57999992370605
+111726,TMUS,2013-08-28,23.13999938964844
+111727,TMUS,2013-08-29,23.239999771118164
+111728,TMUS,2013-08-30,23.350000381469727
+111729,TMUS,2013-09-03,24.040000915527344
+111730,TMUS,2013-09-04,24.63999938964844
+111731,TMUS,2013-09-05,24.57999992370605
+111732,TMUS,2013-09-06,24.530000686645508
+111733,TMUS,2013-09-09,24.739999771118164
+111734,TMUS,2013-09-10,25.26000022888184
+111735,TMUS,2013-09-11,25.549999237060547
+111736,TMUS,2013-09-12,25.440000534057617
+111737,TMUS,2013-09-13,24.709999084472656
+111738,TMUS,2013-09-16,24.670000076293945
+111739,TMUS,2013-09-17,25.09000015258789
+111740,TMUS,2013-09-18,25.200000762939453
+111741,TMUS,2013-09-19,25.059999465942383
+111742,TMUS,2013-09-20,24.96999931335449
+111743,TMUS,2013-09-23,24.920000076293945
+111744,TMUS,2013-09-24,25.440000534057617
+111745,TMUS,2013-09-25,26.07999992370605
+111746,TMUS,2013-09-26,26.1200008392334
+111747,TMUS,2013-09-27,26.06999969482422
+111748,TMUS,2013-09-30,25.96999931335449
+111749,TMUS,2013-10-01,26.440000534057617
+111750,TMUS,2013-10-02,26.61000061035156
+111751,TMUS,2013-10-03,26.479999542236328
+111752,TMUS,2013-10-04,26.3799991607666
+111753,TMUS,2013-10-07,25.950000762939453
+111754,TMUS,2013-10-08,25.81999969482422
+111755,TMUS,2013-10-09,25.36000061035156
+111756,TMUS,2013-10-10,25.96999931335449
+111757,TMUS,2013-10-11,26.209999084472656
+111758,TMUS,2013-10-14,26.479999542236328
+111759,TMUS,2013-10-15,26.190000534057617
+111760,TMUS,2013-10-16,26.86000061035156
+111761,TMUS,2013-10-17,27.440000534057617
+111762,TMUS,2013-10-18,27.690000534057617
+111763,TMUS,2013-10-21,27.36000061035156
+111764,TMUS,2013-10-22,27.46999931335449
+111765,TMUS,2013-10-23,27.399999618530277
+111766,TMUS,2013-10-24,27.57999992370605
+111767,TMUS,2013-10-25,27.559999465942383
+111768,TMUS,2013-10-28,27.440000534057617
+111769,TMUS,2013-10-29,27.700000762939453
+111770,TMUS,2013-10-30,27.81999969482422
+111771,TMUS,2013-10-31,27.729999542236328
+111772,TMUS,2013-11-01,27.88999938964844
+111773,TMUS,2013-11-04,28.34000015258789
+111774,TMUS,2013-11-05,28.1200008392334
+111775,TMUS,2013-11-06,28.030000686645508
+111776,TMUS,2013-11-07,26.559999465942383
+111777,TMUS,2013-11-08,27.68000030517578
+111778,TMUS,2013-11-11,26.96999931335449
+111779,TMUS,2013-11-12,26.09000015258789
+111780,TMUS,2013-11-13,26.049999237060547
+111781,TMUS,2013-11-14,25.5
+111782,TMUS,2013-11-15,26.049999237060547
+111783,TMUS,2013-11-18,25.989999771118164
+111784,TMUS,2013-11-19,26.100000381469727
+111785,TMUS,2013-11-20,26.36000061035156
+111786,TMUS,2013-11-21,26.780000686645508
+111787,TMUS,2013-11-22,26.43000030517578
+111788,TMUS,2013-11-25,26.1200008392334
+111789,TMUS,2013-11-26,26.34000015258789
+111790,TMUS,2013-11-27,26.059999465942383
+111791,TMUS,2013-11-29,26.01000022888184
+111792,TMUS,2013-12-02,26.489999771118164
+111793,TMUS,2013-12-03,26.979999542236328
+111794,TMUS,2013-12-04,26.920000076293945
+111795,TMUS,2013-12-05,26.299999237060547
+111796,TMUS,2013-12-06,26.32999992370605
+111797,TMUS,2013-12-09,26.61000061035156
+111798,TMUS,2013-12-10,26.26000022888184
+111799,TMUS,2013-12-11,26.059999465942383
+111800,TMUS,2013-12-12,25.440000534057617
+111801,TMUS,2013-12-13,27.63999938964844
+111802,TMUS,2013-12-16,26.38999938964844
+111803,TMUS,2013-12-17,26.68000030517578
+111804,TMUS,2013-12-18,27.25
+111805,TMUS,2013-12-19,29.61000061035156
+111806,TMUS,2013-12-20,31.0
+111807,TMUS,2013-12-23,31.86000061035156
+111808,TMUS,2013-12-24,32.189998626708984
+111809,TMUS,2013-12-26,32.93000030517578
+111810,TMUS,2013-12-27,33.310001373291016
+111811,TMUS,2013-12-30,33.04999923706055
+111812,TMUS,2013-12-31,33.63999938964844
+111813,TMUS,2014-01-02,33.369998931884766
+111814,TMUS,2014-01-03,32.279998779296875
+111815,TMUS,2014-01-06,33.47999954223633
+111816,TMUS,2014-01-07,33.220001220703125
+111817,TMUS,2014-01-08,33.310001373291016
+111818,TMUS,2014-01-09,33.029998779296875
+111819,TMUS,2014-01-10,33.02000045776367
+111820,TMUS,2014-01-13,32.4900016784668
+111821,TMUS,2014-01-14,32.939998626708984
+111822,TMUS,2014-01-15,32.529998779296875
+111823,TMUS,2014-01-16,32.599998474121094
+111824,TMUS,2014-01-17,32.5099983215332
+111825,TMUS,2014-01-21,33.16999816894531
+111826,TMUS,2014-01-22,33.439998626708984
+111827,TMUS,2014-01-23,32.7400016784668
+111828,TMUS,2014-01-24,31.68000030517578
+111829,TMUS,2014-01-27,31.81999969482422
+111830,TMUS,2014-01-28,32.310001373291016
+111831,TMUS,2014-01-29,31.049999237060547
+111832,TMUS,2014-01-30,30.729999542236328
+111833,TMUS,2014-01-31,30.56999969482422
+111834,TMUS,2014-02-03,29.530000686645508
+111835,TMUS,2014-02-04,30.1299991607666
+111836,TMUS,2014-02-05,31.75
+111837,TMUS,2014-02-06,29.549999237060547
+111838,TMUS,2014-02-07,30.43000030517578
+111839,TMUS,2014-02-10,30.06999969482422
+111840,TMUS,2014-02-11,30.309999465942383
+111841,TMUS,2014-02-12,30.700000762939453
+111842,TMUS,2014-02-13,30.88999938964844
+111843,TMUS,2014-02-14,31.290000915527344
+111844,TMUS,2014-02-18,31.200000762939453
+111845,TMUS,2014-02-19,31.25
+111846,TMUS,2014-02-20,31.56999969482422
+111847,TMUS,2014-02-21,32.029998779296875
+111848,TMUS,2014-02-24,32.310001373291016
+111849,TMUS,2014-02-25,30.46999931335449
+111850,TMUS,2014-02-26,30.32999992370605
+111851,TMUS,2014-02-27,30.899999618530277
+111852,TMUS,2014-02-28,30.5
+111853,TMUS,2014-03-03,30.5
+111854,TMUS,2014-03-04,31.790000915527344
+111855,TMUS,2014-03-05,31.81999969482422
+111856,TMUS,2014-03-06,31.309999465942383
+111857,TMUS,2014-03-07,30.790000915527344
+111858,TMUS,2014-03-10,30.96999931335449
+111859,TMUS,2014-03-11,31.43000030517578
+111860,TMUS,2014-03-12,31.6200008392334
+111861,TMUS,2014-03-13,31.420000076293945
+111862,TMUS,2014-03-14,31.31999969482422
+111863,TMUS,2014-03-17,30.709999084472656
+111864,TMUS,2014-03-18,31.200000762939453
+111865,TMUS,2014-03-19,31.11000061035156
+111866,TMUS,2014-03-20,32.16999816894531
+111867,TMUS,2014-03-21,32.709999084472656
+111868,TMUS,2014-03-24,32.70000076293945
+111869,TMUS,2014-03-25,32.70000076293945
+111870,TMUS,2014-03-26,32.0099983215332
+111871,TMUS,2014-03-27,32.29999923706055
+111872,TMUS,2014-03-28,32.599998474121094
+111873,TMUS,2014-03-31,33.029998779296875
+111874,TMUS,2014-04-01,33.47999954223633
+111875,TMUS,2014-04-02,33.4900016784668
+111876,TMUS,2014-04-03,33.25
+111877,TMUS,2014-04-04,32.459999084472656
+111878,TMUS,2014-04-07,30.76000022888184
+111879,TMUS,2014-04-08,31.18000030517578
+111880,TMUS,2014-04-09,31.709999084472656
+111881,TMUS,2014-04-10,30.850000381469727
+111882,TMUS,2014-04-11,30.01000022888184
+111883,TMUS,2014-04-14,29.739999771118164
+111884,TMUS,2014-04-15,29.190000534057617
+111885,TMUS,2014-04-16,29.75
+111886,TMUS,2014-04-17,30.399999618530277
+111887,TMUS,2014-04-21,30.479999542236328
+111888,TMUS,2014-04-22,30.989999771118164
+111889,TMUS,2014-04-23,29.809999465942383
+111890,TMUS,2014-04-24,29.38999938964844
+111891,TMUS,2014-04-25,29.049999237060547
+111892,TMUS,2014-04-28,28.100000381469727
+111893,TMUS,2014-04-29,29.040000915527344
+111894,TMUS,2014-04-30,29.290000915527344
+111895,TMUS,2014-05-01,31.649999618530277
+111896,TMUS,2014-05-02,32.0
+111897,TMUS,2014-05-05,31.86000061035156
+111898,TMUS,2014-05-06,31.170000076293945
+111899,TMUS,2014-05-07,32.0099983215332
+111900,TMUS,2014-05-08,31.729999542236328
+111901,TMUS,2014-05-09,31.84000015258789
+111902,TMUS,2014-05-12,32.29999923706055
+111903,TMUS,2014-05-13,32.91999816894531
+111904,TMUS,2014-05-14,32.84000015258789
+111905,TMUS,2014-05-15,33.2599983215332
+111906,TMUS,2014-05-16,33.09000015258789
+111907,TMUS,2014-05-19,33.779998779296875
+111908,TMUS,2014-05-20,33.29999923706055
+111909,TMUS,2014-05-21,33.61000061035156
+111910,TMUS,2014-05-22,33.45000076293945
+111911,TMUS,2014-05-23,33.959999084472656
+111912,TMUS,2014-05-27,34.31999969482422
+111913,TMUS,2014-05-28,34.400001525878906
+111914,TMUS,2014-05-29,34.86000061035156
+111915,TMUS,2014-05-30,34.33000183105469
+111916,TMUS,2014-06-02,34.54999923706055
+111917,TMUS,2014-06-03,34.20000076293945
+111918,TMUS,2014-06-04,34.279998779296875
+111919,TMUS,2014-06-05,33.4900016784668
+111920,TMUS,2014-06-06,33.77000045776367
+111921,TMUS,2014-06-09,33.88999938964844
+111922,TMUS,2014-06-10,33.34000015258789
+111923,TMUS,2014-06-11,33.20000076293945
+111924,TMUS,2014-06-12,33.02000045776367
+111925,TMUS,2014-06-13,32.90999984741211
+111926,TMUS,2014-06-16,32.959999084472656
+111927,TMUS,2014-06-17,33.060001373291016
+111928,TMUS,2014-06-18,32.68000030517578
+111929,TMUS,2014-06-19,33.0
+111930,TMUS,2014-06-20,33.15999984741211
+111931,TMUS,2014-06-23,33.060001373291016
+111932,TMUS,2014-06-24,32.77000045776367
+111933,TMUS,2014-06-25,33.02000045776367
+111934,TMUS,2014-06-26,33.279998779296875
+111935,TMUS,2014-06-27,33.279998779296875
+111936,TMUS,2014-06-30,33.619998931884766
+111937,TMUS,2014-07-01,33.40999984741211
+111938,TMUS,2014-07-02,33.349998474121094
+111939,TMUS,2014-07-03,33.33000183105469
+111940,TMUS,2014-07-07,32.9900016784668
+111941,TMUS,2014-07-08,32.54999923706055
+111942,TMUS,2014-07-09,33.029998779296875
+111943,TMUS,2014-07-10,32.880001068115234
+111944,TMUS,2014-07-11,33.5
+111945,TMUS,2014-07-14,33.02000045776367
+111946,TMUS,2014-07-15,32.099998474121094
+111947,TMUS,2014-07-16,32.2400016784668
+111948,TMUS,2014-07-17,31.959999084472656
+111949,TMUS,2014-07-18,32.220001220703125
+111950,TMUS,2014-07-21,31.790000915527344
+111951,TMUS,2014-07-22,31.6299991607666
+111952,TMUS,2014-07-23,31.5
+111953,TMUS,2014-07-24,31.13999938964844
+111954,TMUS,2014-07-25,31.190000534057617
+111955,TMUS,2014-07-28,31.149999618530277
+111956,TMUS,2014-07-29,31.13999938964844
+111957,TMUS,2014-07-30,30.940000534057617
+111958,TMUS,2014-07-31,32.939998626708984
+111959,TMUS,2014-08-01,33.41999816894531
+111960,TMUS,2014-08-04,33.689998626708984
+111961,TMUS,2014-08-05,33.90999984741211
+111962,TMUS,2014-08-06,31.059999465942383
+111963,TMUS,2014-08-07,29.86000061035156
+111964,TMUS,2014-08-08,29.940000534057617
+111965,TMUS,2014-08-11,29.440000534057617
+111966,TMUS,2014-08-12,29.61000061035156
+111967,TMUS,2014-08-13,29.13999938964844
+111968,TMUS,2014-08-14,28.690000534057617
+111969,TMUS,2014-08-15,29.059999465942383
+111970,TMUS,2014-08-18,28.84000015258789
+111971,TMUS,2014-08-19,28.950000762939453
+111972,TMUS,2014-08-20,29.68000030517578
+111973,TMUS,2014-08-21,29.15999984741211
+111974,TMUS,2014-08-22,29.020000457763672
+111975,TMUS,2014-08-25,29.229999542236328
+111976,TMUS,2014-08-26,29.46999931335449
+111977,TMUS,2014-08-27,29.440000534057617
+111978,TMUS,2014-08-28,29.84000015258789
+111979,TMUS,2014-08-29,30.07999992370605
+111980,TMUS,2014-09-02,30.43000030517578
+111981,TMUS,2014-09-03,30.479999542236328
+111982,TMUS,2014-09-04,30.239999771118164
+111983,TMUS,2014-09-05,30.670000076293945
+111984,TMUS,2014-09-08,30.790000915527344
+111985,TMUS,2014-09-09,30.280000686645508
+111986,TMUS,2014-09-10,30.520000457763672
+111987,TMUS,2014-09-11,30.450000762939453
+111988,TMUS,2014-09-12,30.82999992370605
+111989,TMUS,2014-09-15,30.3799991607666
+111990,TMUS,2014-09-16,30.280000686645508
+111991,TMUS,2014-09-17,30.43000030517578
+111992,TMUS,2014-09-18,30.479999542236328
+111993,TMUS,2014-09-19,30.06999969482422
+111994,TMUS,2014-09-22,28.979999542236328
+111995,TMUS,2014-09-23,28.440000534057617
+111996,TMUS,2014-09-24,28.88999938964844
+111997,TMUS,2014-09-25,28.489999771118164
+111998,TMUS,2014-09-26,28.899999618530277
+111999,TMUS,2014-09-29,28.979999542236328
+112000,TMUS,2014-09-30,28.8700008392334
+112001,TMUS,2014-10-01,28.11000061035156
+112002,TMUS,2014-10-02,28.799999237060547
+112003,TMUS,2014-10-03,29.07999992370605
+112004,TMUS,2014-10-06,29.32999992370605
+112005,TMUS,2014-10-07,28.82999992370605
+112006,TMUS,2014-10-08,28.940000534057617
+112007,TMUS,2014-10-09,28.38999938964844
+112008,TMUS,2014-10-10,27.61000061035156
+112009,TMUS,2014-10-13,26.920000076293945
+112010,TMUS,2014-10-14,26.40999984741211
+112011,TMUS,2014-10-15,25.739999771118164
+112012,TMUS,2014-10-16,25.670000076293945
+112013,TMUS,2014-10-17,26.11000061035156
+112014,TMUS,2014-10-20,26.959999084472656
+112015,TMUS,2014-10-21,27.36000061035156
+112016,TMUS,2014-10-22,27.049999237060547
+112017,TMUS,2014-10-23,27.770000457763672
+112018,TMUS,2014-10-24,28.1200008392334
+112019,TMUS,2014-10-27,27.989999771118164
+112020,TMUS,2014-10-28,28.850000381469727
+112021,TMUS,2014-10-29,28.59000015258789
+112022,TMUS,2014-10-30,28.850000381469727
+112023,TMUS,2014-10-31,29.190000534057617
+112024,TMUS,2014-11-03,29.309999465942383
+112025,TMUS,2014-11-04,28.450000762939453
+112026,TMUS,2014-11-05,28.540000915527344
+112027,TMUS,2014-11-06,28.15999984741211
+112028,TMUS,2014-11-07,28.34000015258789
+112029,TMUS,2014-11-10,28.799999237060547
+112030,TMUS,2014-11-11,28.530000686645508
+112031,TMUS,2014-11-12,28.36000061035156
+112032,TMUS,2014-11-13,27.96999931335449
+112033,TMUS,2014-11-14,28.549999237060547
+112034,TMUS,2014-11-17,27.950000762939453
+112035,TMUS,2014-11-18,27.8700008392334
+112036,TMUS,2014-11-19,27.450000762939453
+112037,TMUS,2014-11-20,27.920000076293945
+112038,TMUS,2014-11-21,28.520000457763672
+112039,TMUS,2014-11-24,28.8799991607666
+112040,TMUS,2014-11-25,28.940000534057617
+112041,TMUS,2014-11-26,29.239999771118164
+112042,TMUS,2014-11-28,29.190000534057617
+112043,TMUS,2014-12-01,28.559999465942383
+112044,TMUS,2014-12-02,27.979999542236328
+112045,TMUS,2014-12-03,28.299999237060547
+112046,TMUS,2014-12-04,28.440000534057617
+112047,TMUS,2014-12-05,28.190000534057617
+112048,TMUS,2014-12-08,28.200000762939453
+112049,TMUS,2014-12-09,25.850000381469727
+112050,TMUS,2014-12-10,25.34000015258789
+112051,TMUS,2014-12-11,25.63999938964844
+112052,TMUS,2014-12-12,25.309999465942383
+112053,TMUS,2014-12-15,25.25
+112054,TMUS,2014-12-16,24.56999969482422
+112055,TMUS,2014-12-17,25.100000381469727
+112056,TMUS,2014-12-18,25.90999984741211
+112057,TMUS,2014-12-19,26.450000762939453
+112058,TMUS,2014-12-22,26.68000030517578
+112059,TMUS,2014-12-23,26.600000381469727
+112060,TMUS,2014-12-24,26.670000076293945
+112061,TMUS,2014-12-26,27.030000686645508
+112062,TMUS,2014-12-29,27.489999771118164
+112063,TMUS,2014-12-30,27.0
+112064,TMUS,2014-12-31,26.940000534057617
+112065,TMUS,2015-01-02,27.299999237060547
+112066,TMUS,2015-01-05,26.93000030517578
+112067,TMUS,2015-01-06,26.8700008392334
+112068,TMUS,2015-01-07,28.25
+112069,TMUS,2015-01-08,29.020000457763672
+112070,TMUS,2015-01-09,29.25
+112071,TMUS,2015-01-12,29.270000457763672
+112072,TMUS,2015-01-13,29.46999931335449
+112073,TMUS,2015-01-14,29.56999969482422
+112074,TMUS,2015-01-15,29.18000030517578
+112075,TMUS,2015-01-16,29.13999938964844
+112076,TMUS,2015-01-20,29.540000915527344
+112077,TMUS,2015-01-21,30.07999992370605
+112078,TMUS,2015-01-22,30.5
+112079,TMUS,2015-01-23,30.15999984741211
+112080,TMUS,2015-01-26,30.65999984741211
+112081,TMUS,2015-01-27,30.65999984741211
+112082,TMUS,2015-01-28,30.09000015258789
+112083,TMUS,2015-01-29,29.549999237060547
+112084,TMUS,2015-01-30,30.18000030517578
+112085,TMUS,2015-02-02,30.34000015258789
+112086,TMUS,2015-02-03,30.88999938964844
+112087,TMUS,2015-02-04,30.75
+112088,TMUS,2015-02-05,31.209999084472656
+112089,TMUS,2015-02-06,31.309999465942383
+112090,TMUS,2015-02-09,31.07999992370605
+112091,TMUS,2015-02-10,31.299999237060547
+112092,TMUS,2015-02-11,31.26000022888184
+112093,TMUS,2015-02-12,31.59000015258789
+112094,TMUS,2015-02-13,31.75
+112095,TMUS,2015-02-17,31.76000022888184
+112096,TMUS,2015-02-18,31.0
+112097,TMUS,2015-02-19,31.850000381469727
+112098,TMUS,2015-02-20,31.950000762939453
+112099,TMUS,2015-02-23,31.36000061035156
+112100,TMUS,2015-02-24,31.59000015258789
+112101,TMUS,2015-02-25,32.189998626708984
+112102,TMUS,2015-02-26,32.47999954223633
+112103,TMUS,2015-02-27,33.029998779296875
+112104,TMUS,2015-03-02,32.959999084472656
+112105,TMUS,2015-03-03,32.7599983215332
+112106,TMUS,2015-03-04,32.68000030517578
+112107,TMUS,2015-03-05,32.79999923706055
+112108,TMUS,2015-03-06,32.720001220703125
+112109,TMUS,2015-03-09,33.02000045776367
+112110,TMUS,2015-03-10,32.36000061035156
+112111,TMUS,2015-03-11,32.11000061035156
+112112,TMUS,2015-03-12,32.150001525878906
+112113,TMUS,2015-03-13,32.040000915527344
+112114,TMUS,2015-03-16,32.470001220703125
+112115,TMUS,2015-03-17,32.66999816894531
+112116,TMUS,2015-03-18,32.86000061035156
+112117,TMUS,2015-03-19,33.20000076293945
+112118,TMUS,2015-03-20,33.13999938964844
+112119,TMUS,2015-03-23,33.150001525878906
+112120,TMUS,2015-03-24,32.97999954223633
+112121,TMUS,2015-03-25,32.34000015258789
+112122,TMUS,2015-03-26,32.459999084472656
+112123,TMUS,2015-03-27,32.380001068115234
+112124,TMUS,2015-03-30,32.29999923706055
+112125,TMUS,2015-03-31,31.690000534057617
+112126,TMUS,2015-04-01,31.63999938964844
+112127,TMUS,2015-04-02,32.959999084472656
+112128,TMUS,2015-04-06,33.08000183105469
+112129,TMUS,2015-04-07,32.97999954223633
+112130,TMUS,2015-04-08,32.77000045776367
+112131,TMUS,2015-04-09,32.380001068115234
+112132,TMUS,2015-04-10,32.060001373291016
+112133,TMUS,2015-04-13,31.489999771118164
+112134,TMUS,2015-04-14,31.8700008392334
+112135,TMUS,2015-04-15,32.0099983215332
+112136,TMUS,2015-04-16,32.060001373291016
+112137,TMUS,2015-04-17,32.09000015258789
+112138,TMUS,2015-04-20,32.689998626708984
+112139,TMUS,2015-04-21,33.349998474121094
+112140,TMUS,2015-04-22,34.09000015258789
+112141,TMUS,2015-04-23,34.439998626708984
+112142,TMUS,2015-04-24,34.310001373291016
+112143,TMUS,2015-04-27,34.060001373291016
+112144,TMUS,2015-04-28,33.970001220703125
+112145,TMUS,2015-04-29,34.619998931884766
+112146,TMUS,2015-04-30,34.040000915527344
+112147,TMUS,2015-05-01,33.849998474121094
+112148,TMUS,2015-05-04,34.150001525878906
+112149,TMUS,2015-05-05,33.79999923706055
+112150,TMUS,2015-05-06,33.29999923706055
+112151,TMUS,2015-05-07,33.29999923706055
+112152,TMUS,2015-05-08,33.77000045776367
+112153,TMUS,2015-05-11,33.970001220703125
+112154,TMUS,2015-05-12,34.560001373291016
+112155,TMUS,2015-05-13,33.93000030517578
+112156,TMUS,2015-05-14,34.08000183105469
+112157,TMUS,2015-05-15,34.400001525878906
+112158,TMUS,2015-05-18,34.83000183105469
+112159,TMUS,2015-05-19,34.400001525878906
+112160,TMUS,2015-05-20,35.209999084472656
+112161,TMUS,2015-05-21,36.25
+112162,TMUS,2015-05-22,36.68000030517578
+112163,TMUS,2015-05-26,38.54999923706055
+112164,TMUS,2015-05-27,38.650001525878906
+112165,TMUS,2015-05-28,38.31999969482422
+112166,TMUS,2015-05-29,38.880001068115234
+112167,TMUS,2015-06-01,38.88999938964844
+112168,TMUS,2015-06-02,38.63999938964844
+112169,TMUS,2015-06-03,38.33000183105469
+112170,TMUS,2015-06-04,39.34000015258789
+112171,TMUS,2015-06-05,40.2400016784668
+112172,TMUS,2015-06-08,39.47999954223633
+112173,TMUS,2015-06-09,38.790000915527344
+112174,TMUS,2015-06-10,38.65999984741211
+112175,TMUS,2015-06-11,38.119998931884766
+112176,TMUS,2015-06-12,39.0
+112177,TMUS,2015-06-15,38.959999084472656
+112178,TMUS,2015-06-16,38.84999847412109
+112179,TMUS,2015-06-17,39.77000045776367
+112180,TMUS,2015-06-18,39.56999969482422
+112181,TMUS,2015-06-19,39.15999984741211
+112182,TMUS,2015-06-22,39.20000076293945
+112183,TMUS,2015-06-23,39.5
+112184,TMUS,2015-06-24,39.02999877929688
+112185,TMUS,2015-06-25,39.29999923706055
+112186,TMUS,2015-06-26,39.09999847412109
+112187,TMUS,2015-06-29,38.68000030517578
+112188,TMUS,2015-06-30,38.77000045776367
+112189,TMUS,2015-07-01,38.630001068115234
+112190,TMUS,2015-07-02,38.970001220703125
+112191,TMUS,2015-07-06,38.54999923706055
+112192,TMUS,2015-07-07,38.68000030517578
+112193,TMUS,2015-07-08,38.470001220703125
+112194,TMUS,2015-07-09,38.77000045776367
+112195,TMUS,2015-07-10,39.02999877929688
+112196,TMUS,2015-07-13,39.2599983215332
+112197,TMUS,2015-07-14,39.43999862670898
+112198,TMUS,2015-07-15,39.04999923706055
+112199,TMUS,2015-07-16,38.619998931884766
+112200,TMUS,2015-07-17,38.040000915527344
+112201,TMUS,2015-07-20,38.08000183105469
+112202,TMUS,2015-07-21,37.630001068115234
+112203,TMUS,2015-07-22,37.72999954223633
+112204,TMUS,2015-07-23,37.93000030517578
+112205,TMUS,2015-07-24,37.400001525878906
+112206,TMUS,2015-07-27,36.5
+112207,TMUS,2015-07-28,36.91999816894531
+112208,TMUS,2015-07-29,37.040000915527344
+112209,TMUS,2015-07-30,38.86000061035156
+112210,TMUS,2015-07-31,40.65999984741211
+112211,TMUS,2015-08-03,41.4900016784668
+112212,TMUS,2015-08-04,41.209999084472656
+112213,TMUS,2015-08-05,40.7400016784668
+112214,TMUS,2015-08-06,40.41999816894531
+112215,TMUS,2015-08-07,40.36000061035156
+112216,TMUS,2015-08-10,41.470001220703125
+112217,TMUS,2015-08-11,40.95000076293945
+112218,TMUS,2015-08-12,41.36000061035156
+112219,TMUS,2015-08-13,41.22999954223633
+112220,TMUS,2015-08-14,41.22999954223633
+112221,TMUS,2015-08-17,42.0
+112222,TMUS,2015-08-18,42.040000915527344
+112223,TMUS,2015-08-19,41.86000061035156
+112224,TMUS,2015-08-20,40.7400016784668
+112225,TMUS,2015-08-21,40.130001068115234
+112226,TMUS,2015-08-24,38.72999954223633
+112227,TMUS,2015-08-25,38.130001068115234
+112228,TMUS,2015-08-26,38.959999084472656
+112229,TMUS,2015-08-27,39.93999862670898
+112230,TMUS,2015-08-28,40.0
+112231,TMUS,2015-08-31,39.61000061035156
+112232,TMUS,2015-09-01,38.959999084472656
+112233,TMUS,2015-09-02,39.31999969482422
+112234,TMUS,2015-09-03,39.45000076293945
+112235,TMUS,2015-09-04,39.220001220703125
+112236,TMUS,2015-09-08,40.27999877929688
+112237,TMUS,2015-09-09,39.43999862670898
+112238,TMUS,2015-09-10,39.650001525878906
+112239,TMUS,2015-09-11,39.81999969482422
+112240,TMUS,2015-09-14,39.95000076293945
+112241,TMUS,2015-09-15,41.310001373291016
+112242,TMUS,2015-09-16,41.52999877929688
+112243,TMUS,2015-09-17,42.470001220703125
+112244,TMUS,2015-09-18,41.84000015258789
+112245,TMUS,2015-09-21,42.810001373291016
+112246,TMUS,2015-09-22,42.34000015258789
+112247,TMUS,2015-09-23,43.02999877929688
+112248,TMUS,2015-09-24,42.52000045776367
+112249,TMUS,2015-09-25,42.72999954223633
+112250,TMUS,2015-09-28,40.540000915527344
+112251,TMUS,2015-09-29,39.560001373291016
+112252,TMUS,2015-09-30,39.810001373291016
+112253,TMUS,2015-10-01,40.130001068115234
+112254,TMUS,2015-10-02,40.70000076293945
+112255,TMUS,2015-10-05,40.959999084472656
+112256,TMUS,2015-10-06,40.650001525878906
+112257,TMUS,2015-10-07,40.369998931884766
+112258,TMUS,2015-10-08,39.560001373291016
+112259,TMUS,2015-10-09,39.61000061035156
+112260,TMUS,2015-10-12,40.52999877929688
+112261,TMUS,2015-10-13,40.18000030517578
+112262,TMUS,2015-10-14,39.5099983215332
+112263,TMUS,2015-10-15,39.93999862670898
+112264,TMUS,2015-10-16,40.540000915527344
+112265,TMUS,2015-10-19,41.209999084472656
+112266,TMUS,2015-10-20,40.70000076293945
+112267,TMUS,2015-10-21,40.220001220703125
+112268,TMUS,2015-10-22,40.43999862670898
+112269,TMUS,2015-10-23,41.27000045776367
+112270,TMUS,2015-10-26,41.380001068115234
+112271,TMUS,2015-10-27,39.02000045776367
+112272,TMUS,2015-10-28,39.310001373291016
+112273,TMUS,2015-10-29,37.47999954223633
+112274,TMUS,2015-10-30,37.88999938964844
+112275,TMUS,2015-11-02,38.290000915527344
+112276,TMUS,2015-11-03,38.65999984741211
+112277,TMUS,2015-11-04,38.86000061035156
+112278,TMUS,2015-11-05,39.43999862670898
+112279,TMUS,2015-11-06,39.11000061035156
+112280,TMUS,2015-11-09,38.560001373291016
+112281,TMUS,2015-11-10,37.02999877929688
+112282,TMUS,2015-11-11,37.400001525878906
+112283,TMUS,2015-11-12,37.970001220703125
+112284,TMUS,2015-11-13,38.720001220703125
+112285,TMUS,2015-11-16,37.869998931884766
+112286,TMUS,2015-11-17,38.150001525878906
+112287,TMUS,2015-11-18,37.31999969482422
+112288,TMUS,2015-11-19,37.72999954223633
+112289,TMUS,2015-11-20,38.43999862670898
+112290,TMUS,2015-11-23,38.02999877929688
+112291,TMUS,2015-11-24,38.38999938964844
+112292,TMUS,2015-11-25,36.970001220703125
+112293,TMUS,2015-11-27,36.88999938964844
+112294,TMUS,2015-11-30,35.5
+112295,TMUS,2015-12-01,36.18000030517578
+112296,TMUS,2015-12-02,35.720001220703125
+112297,TMUS,2015-12-03,34.560001373291016
+112298,TMUS,2015-12-04,35.45000076293945
+112299,TMUS,2015-12-07,36.59000015258789
+112300,TMUS,2015-12-08,36.88999938964844
+112301,TMUS,2015-12-09,36.06999969482422
+112302,TMUS,2015-12-10,36.34000015258789
+112303,TMUS,2015-12-11,36.0
+112304,TMUS,2015-12-14,36.52000045776367
+112305,TMUS,2015-12-15,38.15999984741211
+112306,TMUS,2015-12-16,39.130001068115234
+112307,TMUS,2015-12-17,39.20000076293945
+112308,TMUS,2015-12-18,37.88999938964844
+112309,TMUS,2015-12-21,38.97999954223633
+112310,TMUS,2015-12-22,39.2599983215332
+112311,TMUS,2015-12-23,40.130001068115234
+112312,TMUS,2015-12-24,39.66999816894531
+112313,TMUS,2015-12-28,39.77999877929688
+112314,TMUS,2015-12-29,40.119998931884766
+112315,TMUS,2015-12-30,39.7400016784668
+112316,TMUS,2015-12-31,39.119998931884766
+112317,TMUS,2016-01-04,38.95000076293945
+112318,TMUS,2016-01-05,40.220001220703125
+112319,TMUS,2016-01-06,40.04999923706055
+112320,TMUS,2016-01-07,40.5099983215332
+112321,TMUS,2016-01-08,39.880001068115234
+112322,TMUS,2016-01-11,39.68000030517578
+112323,TMUS,2016-01-12,40.060001373291016
+112324,TMUS,2016-01-13,38.84999847412109
+112325,TMUS,2016-01-14,39.38999938964844
+112326,TMUS,2016-01-15,37.790000915527344
+112327,TMUS,2016-01-19,37.650001525878906
+112328,TMUS,2016-01-20,37.36000061035156
+112329,TMUS,2016-01-21,37.09999847412109
+112330,TMUS,2016-01-22,37.84999847412109
+112331,TMUS,2016-01-25,37.88999938964844
+112332,TMUS,2016-01-26,39.43000030517578
+112333,TMUS,2016-01-27,38.5
+112334,TMUS,2016-01-28,38.66999816894531
+112335,TMUS,2016-01-29,40.150001525878906
+112336,TMUS,2016-02-01,40.59000015258789
+112337,TMUS,2016-02-02,39.27000045776367
+112338,TMUS,2016-02-03,38.34000015258789
+112339,TMUS,2016-02-04,38.70000076293945
+112340,TMUS,2016-02-05,35.65999984741211
+112341,TMUS,2016-02-08,33.959999084472656
+112342,TMUS,2016-02-09,33.88999938964844
+112343,TMUS,2016-02-10,34.56999969482422
+112344,TMUS,2016-02-11,34.029998779296875
+112345,TMUS,2016-02-12,35.11000061035156
+112346,TMUS,2016-02-16,36.45000076293945
+112347,TMUS,2016-02-17,36.84999847412109
+112348,TMUS,2016-02-18,36.630001068115234
+112349,TMUS,2016-02-19,34.95000076293945
+112350,TMUS,2016-02-22,35.83000183105469
+112351,TMUS,2016-02-23,36.20000076293945
+112352,TMUS,2016-02-24,36.77999877929688
+112353,TMUS,2016-02-25,38.36000061035156
+112354,TMUS,2016-02-26,37.470001220703125
+112355,TMUS,2016-02-29,37.09999847412109
+112356,TMUS,2016-03-01,38.650001525878906
+112357,TMUS,2016-03-02,38.77000045776367
+112358,TMUS,2016-03-03,38.970001220703125
+112359,TMUS,2016-03-04,38.47999954223633
+112360,TMUS,2016-03-07,38.63999938964844
+112361,TMUS,2016-03-08,38.95000076293945
+112362,TMUS,2016-03-09,38.20000076293945
+112363,TMUS,2016-03-10,37.56999969482422
+112364,TMUS,2016-03-11,37.75
+112365,TMUS,2016-03-14,37.09000015258789
+112366,TMUS,2016-03-15,36.77000045776367
+112367,TMUS,2016-03-16,37.18000030517578
+112368,TMUS,2016-03-17,37.15999984741211
+112369,TMUS,2016-03-18,36.93000030517578
+112370,TMUS,2016-03-21,37.34999847412109
+112371,TMUS,2016-03-22,37.27999877929688
+112372,TMUS,2016-03-23,37.06999969482422
+112373,TMUS,2016-03-24,37.0
+112374,TMUS,2016-03-28,37.040000915527344
+112375,TMUS,2016-03-29,38.43000030517578
+112376,TMUS,2016-03-30,38.43999862670898
+112377,TMUS,2016-03-31,38.29999923706055
+112378,TMUS,2016-04-01,39.36000061035156
+112379,TMUS,2016-04-04,39.65999984741211
+112380,TMUS,2016-04-05,39.13999938964844
+112381,TMUS,2016-04-06,39.09999847412109
+112382,TMUS,2016-04-07,38.81999969482422
+112383,TMUS,2016-04-08,38.70000076293945
+112384,TMUS,2016-04-11,38.63999938964844
+112385,TMUS,2016-04-12,38.88999938964844
+112386,TMUS,2016-04-13,38.84999847412109
+112387,TMUS,2016-04-14,38.810001373291016
+112388,TMUS,2016-04-15,39.290000915527344
+112389,TMUS,2016-04-18,39.25
+112390,TMUS,2016-04-19,39.84999847412109
+112391,TMUS,2016-04-20,40.150001525878906
+112392,TMUS,2016-04-21,40.25
+112393,TMUS,2016-04-22,40.220001220703125
+112394,TMUS,2016-04-25,41.18000030517578
+112395,TMUS,2016-04-26,39.33000183105469
+112396,TMUS,2016-04-27,39.70000076293945
+112397,TMUS,2016-04-28,39.7599983215332
+112398,TMUS,2016-04-29,39.27999877929688
+112399,TMUS,2016-05-02,39.9900016784668
+112400,TMUS,2016-05-03,39.65999984741211
+112401,TMUS,2016-05-04,39.09999847412109
+112402,TMUS,2016-05-05,39.25
+112403,TMUS,2016-05-06,39.4900016784668
+112404,TMUS,2016-05-09,39.900001525878906
+112405,TMUS,2016-05-10,40.810001373291016
+112406,TMUS,2016-05-11,40.81999969482422
+112407,TMUS,2016-05-12,40.720001220703125
+112408,TMUS,2016-05-13,40.63999938964844
+112409,TMUS,2016-05-16,40.619998931884766
+112410,TMUS,2016-05-17,40.720001220703125
+112411,TMUS,2016-05-18,40.68000030517578
+112412,TMUS,2016-05-19,40.810001373291016
+112413,TMUS,2016-05-20,41.70000076293945
+112414,TMUS,2016-05-23,41.63999938964844
+112415,TMUS,2016-05-24,41.869998931884766
+112416,TMUS,2016-05-25,42.119998931884766
+112417,TMUS,2016-05-26,42.630001068115234
+112418,TMUS,2016-05-27,42.540000915527344
+112419,TMUS,2016-05-31,42.7599983215332
+112420,TMUS,2016-06-01,42.619998931884766
+112421,TMUS,2016-06-02,43.18999862670898
+112422,TMUS,2016-06-03,43.630001068115234
+112423,TMUS,2016-06-06,43.06999969482422
+112424,TMUS,2016-06-07,43.7400016784668
+112425,TMUS,2016-06-08,43.90999984741211
+112426,TMUS,2016-06-09,43.08000183105469
+112427,TMUS,2016-06-10,41.93000030517578
+112428,TMUS,2016-06-13,42.06999969482422
+112429,TMUS,2016-06-14,42.34999847412109
+112430,TMUS,2016-06-15,41.65999984741211
+112431,TMUS,2016-06-16,41.7599983215332
+112432,TMUS,2016-06-17,41.77000045776367
+112433,TMUS,2016-06-20,42.27999877929688
+112434,TMUS,2016-06-21,42.91999816894531
+112435,TMUS,2016-06-22,42.70000076293945
+112436,TMUS,2016-06-23,43.66999816894531
+112437,TMUS,2016-06-24,41.09999847412109
+112438,TMUS,2016-06-27,41.20000076293945
+112439,TMUS,2016-06-28,42.5099983215332
+112440,TMUS,2016-06-29,43.45000076293945
+112441,TMUS,2016-06-30,43.27000045776367
+112442,TMUS,2016-07-01,42.9900016784668
+112443,TMUS,2016-07-05,43.209999084472656
+112444,TMUS,2016-07-06,43.150001525878906
+112445,TMUS,2016-07-07,42.959999084472656
+112446,TMUS,2016-07-08,43.58000183105469
+112447,TMUS,2016-07-11,44.040000915527344
+112448,TMUS,2016-07-12,43.63999938964844
+112449,TMUS,2016-07-13,44.209999084472656
+112450,TMUS,2016-07-14,44.02999877929688
+112451,TMUS,2016-07-15,44.40999984741211
+112452,TMUS,2016-07-18,44.369998931884766
+112453,TMUS,2016-07-19,44.380001068115234
+112454,TMUS,2016-07-20,44.540000915527344
+112455,TMUS,2016-07-21,44.66999816894531
+112456,TMUS,2016-07-22,45.43999862670898
+112457,TMUS,2016-07-25,45.040000915527344
+112458,TMUS,2016-07-26,44.97999954223633
+112459,TMUS,2016-07-27,45.63999938964844
+112460,TMUS,2016-07-28,46.220001220703125
+112461,TMUS,2016-07-29,46.34000015258789
+112462,TMUS,2016-08-01,47.06999969482422
+112463,TMUS,2016-08-02,46.810001373291016
+112464,TMUS,2016-08-03,47.209999084472656
+112465,TMUS,2016-08-04,47.33000183105469
+112466,TMUS,2016-08-05,47.77999877929688
+112467,TMUS,2016-08-08,47.61000061035156
+112468,TMUS,2016-08-09,47.63999938964844
+112469,TMUS,2016-08-10,47.20000076293945
+112470,TMUS,2016-08-11,46.83000183105469
+112471,TMUS,2016-08-12,46.95000076293945
+112472,TMUS,2016-08-15,46.77000045776367
+112473,TMUS,2016-08-16,46.2400016784668
+112474,TMUS,2016-08-17,46.380001068115234
+112475,TMUS,2016-08-18,46.97999954223633
+112476,TMUS,2016-08-19,46.27000045776367
+112477,TMUS,2016-08-22,46.709999084472656
+112478,TMUS,2016-08-23,46.83000183105469
+112479,TMUS,2016-08-24,46.209999084472656
+112480,TMUS,2016-08-25,46.27999877929688
+112481,TMUS,2016-08-26,45.959999084472656
+112482,TMUS,2016-08-29,46.72999954223633
+112483,TMUS,2016-08-30,46.09999847412109
+112484,TMUS,2016-08-31,46.34000015258789
+112485,TMUS,2016-09-01,46.25
+112486,TMUS,2016-09-02,47.290000915527344
+112487,TMUS,2016-09-06,47.209999084472656
+112488,TMUS,2016-09-07,46.72999954223633
+112489,TMUS,2016-09-08,46.709999084472656
+112490,TMUS,2016-09-09,44.63999938964844
+112491,TMUS,2016-09-12,45.93000030517578
+112492,TMUS,2016-09-13,45.34000015258789
+112493,TMUS,2016-09-14,45.869998931884766
+112494,TMUS,2016-09-15,47.18000030517578
+112495,TMUS,2016-09-16,46.54999923706055
+112496,TMUS,2016-09-19,45.93000030517578
+112497,TMUS,2016-09-20,44.5
+112498,TMUS,2016-09-21,45.880001068115234
+112499,TMUS,2016-09-22,47.02999877929688
+112500,TMUS,2016-09-23,47.290000915527344
+112501,TMUS,2016-09-26,46.91999816894531
+112502,TMUS,2016-09-27,46.900001525878906
+112503,TMUS,2016-09-28,46.810001373291016
+112504,TMUS,2016-09-29,46.459999084472656
+112505,TMUS,2016-09-30,46.720001220703125
+112506,TMUS,2016-10-03,46.880001068115234
+112507,TMUS,2016-10-04,46.75
+112508,TMUS,2016-10-05,46.06999969482422
+112509,TMUS,2016-10-06,45.5
+112510,TMUS,2016-10-07,45.27000045776367
+112511,TMUS,2016-10-10,46.150001525878906
+112512,TMUS,2016-10-11,45.61000061035156
+112513,TMUS,2016-10-12,46.02999877929688
+112514,TMUS,2016-10-13,46.0099983215332
+112515,TMUS,2016-10-14,46.22999954223633
+112516,TMUS,2016-10-17,46.52000045776367
+112517,TMUS,2016-10-18,47.34999847412109
+112518,TMUS,2016-10-19,47.31999969482422
+112519,TMUS,2016-10-20,47.04999923706055
+112520,TMUS,2016-10-21,46.75
+112521,TMUS,2016-10-24,51.18999862670898
+112522,TMUS,2016-10-25,49.59999847412109
+112523,TMUS,2016-10-26,49.5
+112524,TMUS,2016-10-27,49.5
+112525,TMUS,2016-10-28,49.34999847412109
+112526,TMUS,2016-10-31,49.72999954223633
+112527,TMUS,2016-11-01,49.290000915527344
+112528,TMUS,2016-11-02,49.18000030517578
+112529,TMUS,2016-11-03,49.52000045776367
+112530,TMUS,2016-11-04,49.34999847412109
+112531,TMUS,2016-11-07,50.34999847412109
+112532,TMUS,2016-11-08,50.459999084472656
+112533,TMUS,2016-11-09,53.0099983215332
+112534,TMUS,2016-11-10,52.18000030517578
+112535,TMUS,2016-11-11,52.540000915527344
+112536,TMUS,2016-11-14,52.91999816894531
+112537,TMUS,2016-11-15,53.459999084472656
+112538,TMUS,2016-11-16,52.72999954223633
+112539,TMUS,2016-11-17,53.38999938964844
+112540,TMUS,2016-11-18,53.59000015258789
+112541,TMUS,2016-11-21,53.720001220703125
+112542,TMUS,2016-11-22,54.2400016784668
+112543,TMUS,2016-11-23,54.34000015258789
+112544,TMUS,2016-11-25,54.59000015258789
+112545,TMUS,2016-11-28,54.97999954223633
+112546,TMUS,2016-11-29,55.38999938964844
+112547,TMUS,2016-11-30,54.209999084472656
+112548,TMUS,2016-12-01,54.2599983215332
+112549,TMUS,2016-12-02,54.43999862670898
+112550,TMUS,2016-12-05,55.02000045776367
+112551,TMUS,2016-12-06,55.9900016784668
+112552,TMUS,2016-12-07,58.38999938964844
+112553,TMUS,2016-12-08,58.54999923706055
+112554,TMUS,2016-12-09,56.7400016784668
+112555,TMUS,2016-12-12,56.130001068115234
+112556,TMUS,2016-12-13,56.650001525878906
+112557,TMUS,2016-12-14,56.54999923706055
+112558,TMUS,2016-12-15,57.25
+112559,TMUS,2016-12-16,57.0099983215332
+112560,TMUS,2016-12-19,57.79999923706055
+112561,TMUS,2016-12-20,58.060001373291016
+112562,TMUS,2016-12-21,57.81999969482422
+112563,TMUS,2016-12-22,58.08000183105469
+112564,TMUS,2016-12-23,58.02000045776367
+112565,TMUS,2016-12-27,58.31999969482422
+112566,TMUS,2016-12-28,58.0
+112567,TMUS,2016-12-29,58.04999923706055
+112568,TMUS,2016-12-30,57.5099983215332
+112569,TMUS,2017-01-03,58.31999969482422
+112570,TMUS,2017-01-04,58.81999969482422
+112571,TMUS,2017-01-05,57.61000061035156
+112572,TMUS,2017-01-06,56.77000045776367
+112573,TMUS,2017-01-09,56.66999816894531
+112574,TMUS,2017-01-10,58.7400016784668
+112575,TMUS,2017-01-11,57.459999084472656
+112576,TMUS,2017-01-12,57.150001525878906
+112577,TMUS,2017-01-13,57.18999862670898
+112578,TMUS,2017-01-17,57.04999923706055
+112579,TMUS,2017-01-18,58.65999984741211
+112580,TMUS,2017-01-19,60.06999969482422
+112581,TMUS,2017-01-20,59.619998931884766
+112582,TMUS,2017-01-23,60.2400016784668
+112583,TMUS,2017-01-24,60.220001220703125
+112584,TMUS,2017-01-25,60.7400016784668
+112585,TMUS,2017-01-26,63.369998931884766
+112586,TMUS,2017-01-27,62.41999816894531
+112587,TMUS,2017-01-30,61.130001068115234
+112588,TMUS,2017-01-31,62.27000045776367
+112589,TMUS,2017-02-01,63.2599983215332
+112590,TMUS,2017-02-02,61.150001525878906
+112591,TMUS,2017-02-03,61.36000061035156
+112592,TMUS,2017-02-06,60.959999084472656
+112593,TMUS,2017-02-07,61.88999938964844
+112594,TMUS,2017-02-08,61.88999938964844
+112595,TMUS,2017-02-09,62.25
+112596,TMUS,2017-02-10,62.38999938964844
+112597,TMUS,2017-02-13,60.900001525878906
+112598,TMUS,2017-02-14,61.59999847412109
+112599,TMUS,2017-02-15,61.29999923706055
+112600,TMUS,2017-02-16,60.61000061035156
+112601,TMUS,2017-02-17,63.91999816894531
+112602,TMUS,2017-02-21,63.20000076293945
+112603,TMUS,2017-02-22,63.08000183105469
+112604,TMUS,2017-02-23,62.06999969482422
+112605,TMUS,2017-02-24,62.209999084472656
+112606,TMUS,2017-02-27,62.16999816894531
+112607,TMUS,2017-02-28,62.52999877929688
+112608,TMUS,2017-03-01,62.34000015258789
+112609,TMUS,2017-03-02,62.540000915527344
+112610,TMUS,2017-03-03,63.560001373291016
+112611,TMUS,2017-03-06,62.84000015258789
+112612,TMUS,2017-03-07,61.630001068115234
+112613,TMUS,2017-03-08,61.40999984741211
+112614,TMUS,2017-03-09,61.13999938964844
+112615,TMUS,2017-03-10,61.47999954223633
+112616,TMUS,2017-03-13,61.84000015258789
+112617,TMUS,2017-03-14,61.34999847412109
+112618,TMUS,2017-03-15,62.9900016784668
+112619,TMUS,2017-03-16,62.38999938964844
+112620,TMUS,2017-03-17,63.5
+112621,TMUS,2017-03-20,63.11000061035156
+112622,TMUS,2017-03-21,62.470001220703125
+112623,TMUS,2017-03-22,63.27000045776367
+112624,TMUS,2017-03-23,63.119998931884766
+112625,TMUS,2017-03-24,64.16999816894531
+112626,TMUS,2017-03-27,64.22000122070312
+112627,TMUS,2017-03-28,64.2300033569336
+112628,TMUS,2017-03-29,64.73999786376953
+112629,TMUS,2017-03-30,65.12999725341797
+112630,TMUS,2017-03-31,64.58999633789062
+112631,TMUS,2017-04-03,63.54999923706055
+112632,TMUS,2017-04-04,63.68000030517578
+112633,TMUS,2017-04-05,63.5
+112634,TMUS,2017-04-06,63.2400016784668
+112635,TMUS,2017-04-07,63.58000183105469
+112636,TMUS,2017-04-10,63.88999938964844
+112637,TMUS,2017-04-11,63.93000030517578
+112638,TMUS,2017-04-12,63.91999816894531
+112639,TMUS,2017-04-13,64.04000091552734
+112640,TMUS,2017-04-17,64.94000244140625
+112641,TMUS,2017-04-18,64.61000061035156
+112642,TMUS,2017-04-19,65.12999725341797
+112643,TMUS,2017-04-20,64.80999755859375
+112644,TMUS,2017-04-21,64.69999694824219
+112645,TMUS,2017-04-24,65.93000030517578
+112646,TMUS,2017-04-25,67.3499984741211
+112647,TMUS,2017-04-26,67.58000183105469
+112648,TMUS,2017-04-27,67.73999786376953
+112649,TMUS,2017-04-28,67.2699966430664
+112650,TMUS,2017-05-01,68.30999755859375
+112651,TMUS,2017-05-02,66.94000244140625
+112652,TMUS,2017-05-03,65.3499984741211
+112653,TMUS,2017-05-04,65.4800033569336
+112654,TMUS,2017-05-05,66.48999786376953
+112655,TMUS,2017-05-08,66.1500015258789
+112656,TMUS,2017-05-09,65.5
+112657,TMUS,2017-05-10,66.0
+112658,TMUS,2017-05-11,65.80999755859375
+112659,TMUS,2017-05-12,65.55000305175781
+112660,TMUS,2017-05-15,65.69000244140625
+112661,TMUS,2017-05-16,65.91000366210938
+112662,TMUS,2017-05-17,63.90999984741211
+112663,TMUS,2017-05-18,65.72000122070312
+112664,TMUS,2017-05-19,66.37000274658203
+112665,TMUS,2017-05-22,67.22000122070312
+112666,TMUS,2017-05-23,67.62000274658203
+112667,TMUS,2017-05-24,67.88999938964844
+112668,TMUS,2017-05-25,67.86000061035156
+112669,TMUS,2017-05-26,67.80000305175781
+112670,TMUS,2017-05-30,67.08000183105469
+112671,TMUS,2017-05-31,67.41999816894531
+112672,TMUS,2017-06-01,67.9000015258789
+112673,TMUS,2017-06-02,68.31999969482422
+112674,TMUS,2017-06-05,67.4000015258789
+112675,TMUS,2017-06-06,66.11000061035156
+112676,TMUS,2017-06-07,65.91999816894531
+112677,TMUS,2017-06-08,65.69000244140625
+112678,TMUS,2017-06-09,63.84000015258789
+112679,TMUS,2017-06-12,64.66999816894531
+112680,TMUS,2017-06-13,64.01000213623047
+112681,TMUS,2017-06-14,63.27000045776367
+112682,TMUS,2017-06-15,63.59999847412109
+112683,TMUS,2017-06-16,63.130001068115234
+112684,TMUS,2017-06-19,64.01000213623047
+112685,TMUS,2017-06-20,63.97999954223633
+112686,TMUS,2017-06-21,63.56999969482422
+112687,TMUS,2017-06-22,63.560001373291016
+112688,TMUS,2017-06-23,63.400001525878906
+112689,TMUS,2017-06-26,63.150001525878906
+112690,TMUS,2017-06-27,61.0099983215332
+112691,TMUS,2017-06-28,61.47999954223633
+112692,TMUS,2017-06-29,60.29999923706055
+112693,TMUS,2017-06-30,60.619998931884766
+112694,TMUS,2017-07-03,60.0
+112695,TMUS,2017-07-05,59.95000076293945
+112696,TMUS,2017-07-06,59.45000076293945
+112697,TMUS,2017-07-07,60.0099983215332
+112698,TMUS,2017-07-10,60.79999923706055
+112699,TMUS,2017-07-11,61.22999954223633
+112700,TMUS,2017-07-12,61.5099983215332
+112701,TMUS,2017-07-13,60.90999984741211
+112702,TMUS,2017-07-14,61.2400016784668
+112703,TMUS,2017-07-17,61.380001068115234
+112704,TMUS,2017-07-18,61.38999938964844
+112705,TMUS,2017-07-19,61.970001220703125
+112706,TMUS,2017-07-20,61.119998931884766
+112707,TMUS,2017-07-21,62.58000183105469
+112708,TMUS,2017-07-24,62.52999877929688
+112709,TMUS,2017-07-25,62.36000061035156
+112710,TMUS,2017-07-26,62.38999938964844
+112711,TMUS,2017-07-27,61.619998931884766
+112712,TMUS,2017-07-28,61.77999877929688
+112713,TMUS,2017-07-31,61.65999984741211
+112714,TMUS,2017-08-01,63.06999969482422
+112715,TMUS,2017-08-02,63.630001068115234
+112716,TMUS,2017-08-03,63.72999954223633
+112717,TMUS,2017-08-04,64.5199966430664
+112718,TMUS,2017-08-07,64.26000213623047
+112719,TMUS,2017-08-08,63.900001525878906
+112720,TMUS,2017-08-09,63.79999923706055
+112721,TMUS,2017-08-10,62.470001220703125
+112722,TMUS,2017-08-11,63.61000061035156
+112723,TMUS,2017-08-14,63.77999877929688
+112724,TMUS,2017-08-15,63.880001068115234
+112725,TMUS,2017-08-16,64.27999877929688
+112726,TMUS,2017-08-17,62.9900016784668
+112727,TMUS,2017-08-18,63.0
+112728,TMUS,2017-08-21,62.83000183105469
+112729,TMUS,2017-08-22,64.37999725341797
+112730,TMUS,2017-08-23,64.0
+112731,TMUS,2017-08-24,63.970001220703125
+112732,TMUS,2017-08-25,63.7400016784668
+112733,TMUS,2017-08-28,63.720001220703125
+112734,TMUS,2017-08-29,63.470001220703125
+112735,TMUS,2017-08-30,64.25
+112736,TMUS,2017-08-31,64.70999908447266
+112737,TMUS,2017-09-01,64.16000366210938
+112738,TMUS,2017-09-05,63.63999938964844
+112739,TMUS,2017-09-06,63.790000915527344
+112740,TMUS,2017-09-07,63.34000015258789
+112741,TMUS,2017-09-08,62.7400016784668
+112742,TMUS,2017-09-11,63.02999877929688
+112743,TMUS,2017-09-12,62.97999954223633
+112744,TMUS,2017-09-13,62.79999923706055
+112745,TMUS,2017-09-14,61.16999816894531
+112746,TMUS,2017-09-15,61.16999816894531
+112747,TMUS,2017-09-18,61.79999923706055
+112748,TMUS,2017-09-19,65.41999816894531
+112749,TMUS,2017-09-20,63.52000045776367
+112750,TMUS,2017-09-21,63.38999938964844
+112751,TMUS,2017-09-22,64.05999755859375
+112752,TMUS,2017-09-25,62.88999938964844
+112753,TMUS,2017-09-26,63.02999877929688
+112754,TMUS,2017-09-27,62.38999938964844
+112755,TMUS,2017-09-28,61.91999816894531
+112756,TMUS,2017-09-29,61.65999984741211
+112757,TMUS,2017-10-02,61.52000045776367
+112758,TMUS,2017-10-03,61.68000030517578
+112759,TMUS,2017-10-04,61.5
+112760,TMUS,2017-10-05,61.52000045776367
+112761,TMUS,2017-10-06,62.40999984741211
+112762,TMUS,2017-10-09,61.560001373291016
+112763,TMUS,2017-10-10,61.22999954223633
+112764,TMUS,2017-10-11,61.18000030517578
+112765,TMUS,2017-10-12,61.27999877929688
+112766,TMUS,2017-10-13,61.38999938964844
+112767,TMUS,2017-10-16,60.970001220703125
+112768,TMUS,2017-10-17,60.93999862670898
+112769,TMUS,2017-10-18,60.68000030517578
+112770,TMUS,2017-10-19,61.5099983215332
+112771,TMUS,2017-10-20,60.459999084472656
+112772,TMUS,2017-10-23,61.470001220703125
+112773,TMUS,2017-10-24,62.27999877929688
+112774,TMUS,2017-10-25,61.93000030517578
+112775,TMUS,2017-10-26,61.72999954223633
+112776,TMUS,2017-10-27,62.95000076293945
+112777,TMUS,2017-10-30,59.58000183105469
+112778,TMUS,2017-10-31,59.77000045776367
+112779,TMUS,2017-11-01,59.75
+112780,TMUS,2017-11-02,58.29999923706055
+112781,TMUS,2017-11-03,58.90999984741211
+112782,TMUS,2017-11-06,55.540000915527344
+112783,TMUS,2017-11-07,55.36000061035156
+112784,TMUS,2017-11-08,56.220001220703125
+112785,TMUS,2017-11-09,56.0
+112786,TMUS,2017-11-10,56.79999923706055
+112787,TMUS,2017-11-13,56.43999862670898
+112788,TMUS,2017-11-14,56.540000915527344
+112789,TMUS,2017-11-15,56.68999862670898
+112790,TMUS,2017-11-16,59.79999923706055
+112791,TMUS,2017-11-17,60.02000045776367
+112792,TMUS,2017-11-20,60.29999923706055
+112793,TMUS,2017-11-21,60.40999984741211
+112794,TMUS,2017-11-22,61.34999847412109
+112795,TMUS,2017-11-24,61.68000030517578
+112796,TMUS,2017-11-27,62.77999877929688
+112797,TMUS,2017-11-28,61.380001068115234
+112798,TMUS,2017-11-29,61.83000183105469
+112799,TMUS,2017-11-30,61.06999969482422
+112800,TMUS,2017-12-01,60.900001525878906
+112801,TMUS,2017-12-04,60.2400016784668
+112802,TMUS,2017-12-05,60.959999084472656
+112803,TMUS,2017-12-06,62.119998931884766
+112804,TMUS,2017-12-07,61.91999816894531
+112805,TMUS,2017-12-08,62.540000915527344
+112806,TMUS,2017-12-11,63.06999969482422
+112807,TMUS,2017-12-12,63.47999954223633
+112808,TMUS,2017-12-13,63.83000183105469
+112809,TMUS,2017-12-14,62.560001373291016
+112810,TMUS,2017-12-15,62.65999984741211
+112811,TMUS,2017-12-18,63.470001220703125
+112812,TMUS,2017-12-19,63.63999938964844
+112813,TMUS,2017-12-20,62.900001525878906
+112814,TMUS,2017-12-21,63.52000045776367
+112815,TMUS,2017-12-22,63.619998931884766
+112816,TMUS,2017-12-26,63.790000915527344
+112817,TMUS,2017-12-27,64.11000061035156
+112818,TMUS,2017-12-28,64.3499984741211
+112819,TMUS,2017-12-29,63.5099983215332
+112820,TMUS,2018-01-02,64.04000091552734
+112821,TMUS,2018-01-03,63.61000061035156
+112822,TMUS,2018-01-04,63.0
+112823,TMUS,2018-01-05,64.5999984741211
+112824,TMUS,2018-01-08,65.0999984741211
+112825,TMUS,2018-01-09,65.5999984741211
+112826,TMUS,2018-01-10,63.88999938964844
+112827,TMUS,2018-01-11,63.84000015258789
+112828,TMUS,2018-01-12,63.68000030517578
+112829,TMUS,2018-01-16,62.970001220703125
+112830,TMUS,2018-01-17,63.7599983215332
+112831,TMUS,2018-01-18,62.880001068115234
+112832,TMUS,2018-01-19,63.709999084472656
+112833,TMUS,2018-01-22,63.93999862670898
+112834,TMUS,2018-01-23,64.52999877929688
+112835,TMUS,2018-01-24,65.0
+112836,TMUS,2018-01-25,64.38999938964844
+112837,TMUS,2018-01-26,65.27999877929688
+112838,TMUS,2018-01-29,64.5999984741211
+112839,TMUS,2018-01-30,64.76000213623047
+112840,TMUS,2018-01-31,65.0999984741211
+112841,TMUS,2018-02-01,63.790000915527344
+112842,TMUS,2018-02-02,63.59000015258789
+112843,TMUS,2018-02-05,61.540000915527344
+112844,TMUS,2018-02-06,60.84999847412109
+112845,TMUS,2018-02-07,62.060001373291016
+112846,TMUS,2018-02-08,58.880001068115234
+112847,TMUS,2018-02-09,59.20000076293945
+112848,TMUS,2018-02-12,58.119998931884766
+112849,TMUS,2018-02-13,57.68999862670898
+112850,TMUS,2018-02-14,58.619998931884766
+112851,TMUS,2018-02-15,60.43999862670898
+112852,TMUS,2018-02-16,60.060001373291016
+112853,TMUS,2018-02-20,60.5099983215332
+112854,TMUS,2018-02-21,59.41999816894531
+112855,TMUS,2018-02-22,58.72999954223633
+112856,TMUS,2018-02-23,60.060001373291016
+112857,TMUS,2018-02-26,61.11000061035156
+112858,TMUS,2018-02-27,59.93999862670898
+112859,TMUS,2018-02-28,60.61000061035156
+112860,TMUS,2018-03-01,61.900001525878906
+112861,TMUS,2018-03-02,62.470001220703125
+112862,TMUS,2018-03-05,62.95000076293945
+112863,TMUS,2018-03-06,63.560001373291016
+112864,TMUS,2018-03-07,64.55999755859375
+112865,TMUS,2018-03-08,65.05999755859375
+112866,TMUS,2018-03-09,65.25
+112867,TMUS,2018-03-12,64.55000305175781
+112868,TMUS,2018-03-13,64.9800033569336
+112869,TMUS,2018-03-14,64.77999877929688
+112870,TMUS,2018-03-15,64.70999908447266
+112871,TMUS,2018-03-16,64.76000213623047
+112872,TMUS,2018-03-19,63.220001220703125
+112873,TMUS,2018-03-20,62.77999877929688
+112874,TMUS,2018-03-21,62.59000015258789
+112875,TMUS,2018-03-22,61.25
+112876,TMUS,2018-03-23,59.7400016784668
+112877,TMUS,2018-03-26,61.38999938964844
+112878,TMUS,2018-03-27,60.34000015258789
+112879,TMUS,2018-03-28,60.869998931884766
+112880,TMUS,2018-03-29,61.040000915527344
+112881,TMUS,2018-04-02,59.619998931884766
+112882,TMUS,2018-04-03,59.59000015258789
+112883,TMUS,2018-04-04,59.75
+112884,TMUS,2018-04-05,59.810001373291016
+112885,TMUS,2018-04-06,59.650001525878906
+112886,TMUS,2018-04-09,59.7400016784668
+112887,TMUS,2018-04-10,63.130001068115234
+112888,TMUS,2018-04-11,62.91999816894531
+112889,TMUS,2018-04-12,63.02000045776367
+112890,TMUS,2018-04-13,61.95000076293945
+112891,TMUS,2018-04-16,62.75
+112892,TMUS,2018-04-17,63.02000045776367
+112893,TMUS,2018-04-18,62.900001525878906
+112894,TMUS,2018-04-19,63.25
+112895,TMUS,2018-04-20,63.09000015258789
+112896,TMUS,2018-04-23,62.290000915527344
+112897,TMUS,2018-04-24,62.58000183105469
+112898,TMUS,2018-04-25,63.93000030517578
+112899,TMUS,2018-04-26,64.0999984741211
+112900,TMUS,2018-04-27,64.5199966430664
+112901,TMUS,2018-04-30,60.5099983215332
+112902,TMUS,2018-05-01,59.43000030517578
+112903,TMUS,2018-05-02,56.970001220703125
+112904,TMUS,2018-05-03,55.91999816894531
+112905,TMUS,2018-05-04,57.2599983215332
+112906,TMUS,2018-05-07,56.540000915527344
+112907,TMUS,2018-05-08,55.58000183105469
+112908,TMUS,2018-05-09,56.31999969482422
+112909,TMUS,2018-05-10,56.84999847412109
+112910,TMUS,2018-05-11,56.38999938964844
+112911,TMUS,2018-05-14,56.459999084472656
+112912,TMUS,2018-05-15,56.369998931884766
+112913,TMUS,2018-05-16,56.52999877929688
+112914,TMUS,2018-05-17,56.68000030517578
+112915,TMUS,2018-05-18,56.93000030517578
+112916,TMUS,2018-05-21,57.18999862670898
+112917,TMUS,2018-05-22,57.18000030517578
+112918,TMUS,2018-05-23,57.02000045776367
+112919,TMUS,2018-05-24,56.97999954223633
+112920,TMUS,2018-05-25,56.59000015258789
+112921,TMUS,2018-05-29,56.619998931884766
+112922,TMUS,2018-05-30,56.33000183105469
+112923,TMUS,2018-05-31,55.70000076293945
+112924,TMUS,2018-06-01,56.869998931884766
+112925,TMUS,2018-06-04,57.119998931884766
+112926,TMUS,2018-06-05,57.15999984741211
+112927,TMUS,2018-06-06,57.59999847412109
+112928,TMUS,2018-06-07,57.81999969482422
+112929,TMUS,2018-06-08,57.79999923706055
+112930,TMUS,2018-06-11,57.9900016784668
+112931,TMUS,2018-06-12,58.09000015258789
+112932,TMUS,2018-06-13,58.68000030517578
+112933,TMUS,2018-06-14,59.52999877929688
+112934,TMUS,2018-06-15,60.0099983215332
+112935,TMUS,2018-06-18,60.36000061035156
+112936,TMUS,2018-06-19,60.540000915527344
+112937,TMUS,2018-06-20,60.34000015258789
+112938,TMUS,2018-06-21,60.0
+112939,TMUS,2018-06-22,60.790000915527344
+112940,TMUS,2018-06-25,59.72999954223633
+112941,TMUS,2018-06-26,59.70000076293945
+112942,TMUS,2018-06-27,59.34000015258789
+112943,TMUS,2018-06-28,59.86000061035156
+112944,TMUS,2018-06-29,59.75
+112945,TMUS,2018-07-02,59.90999984741211
+112946,TMUS,2018-07-03,59.13999938964844
+112947,TMUS,2018-07-05,60.060001373291016
+112948,TMUS,2018-07-06,61.13999938964844
+112949,TMUS,2018-07-09,61.34000015258789
+112950,TMUS,2018-07-10,61.18000030517578
+112951,TMUS,2018-07-11,60.18000030517578
+112952,TMUS,2018-07-12,61.58000183105469
+112953,TMUS,2018-07-13,61.68000030517578
+112954,TMUS,2018-07-16,61.630001068115234
+112955,TMUS,2018-07-17,61.209999084472656
+112956,TMUS,2018-07-18,60.52000045776367
+112957,TMUS,2018-07-19,59.40999984741211
+112958,TMUS,2018-07-20,59.25
+112959,TMUS,2018-07-23,58.36000061035156
+112960,TMUS,2018-07-24,58.77999877929688
+112961,TMUS,2018-07-25,58.83000183105469
+112962,TMUS,2018-07-26,59.369998931884766
+112963,TMUS,2018-07-27,59.61000061035156
+112964,TMUS,2018-07-30,59.81999969482422
+112965,TMUS,2018-07-31,60.0
+112966,TMUS,2018-08-01,59.36000061035156
+112967,TMUS,2018-08-02,62.18000030517578
+112968,TMUS,2018-08-03,61.54999923706055
+112969,TMUS,2018-08-06,66.30000305175781
+112970,TMUS,2018-08-07,65.33000183105469
+112971,TMUS,2018-08-08,65.5
+112972,TMUS,2018-08-09,64.97000122070312
+112973,TMUS,2018-08-10,64.9800033569336
+112974,TMUS,2018-08-13,65.69999694824219
+112975,TMUS,2018-08-14,65.95999908447266
+112976,TMUS,2018-08-15,65.41000366210938
+112977,TMUS,2018-08-16,65.9800033569336
+112978,TMUS,2018-08-17,65.9000015258789
+112979,TMUS,2018-08-20,65.83999633789062
+112980,TMUS,2018-08-21,66.51000213623047
+112981,TMUS,2018-08-22,65.80999755859375
+112982,TMUS,2018-08-23,65.20999908447266
+112983,TMUS,2018-08-24,65.41000366210938
+112984,TMUS,2018-08-27,65.80000305175781
+112985,TMUS,2018-08-28,65.58999633789062
+112986,TMUS,2018-08-29,65.9800033569336
+112987,TMUS,2018-08-30,66.01000213623047
+112988,TMUS,2018-08-31,66.04000091552734
+112989,TMUS,2018-09-04,65.7699966430664
+112990,TMUS,2018-09-05,65.70999908447266
+112991,TMUS,2018-09-06,65.5199966430664
+112992,TMUS,2018-09-07,64.38999938964844
+112993,TMUS,2018-09-10,65.55999755859375
+112994,TMUS,2018-09-11,65.91000366210938
+112995,TMUS,2018-09-12,67.91999816894531
+112996,TMUS,2018-09-13,68.4800033569336
+112997,TMUS,2018-09-14,68.25
+112998,TMUS,2018-09-17,67.41999816894531
+112999,TMUS,2018-09-18,68.48999786376953
+113000,TMUS,2018-09-19,68.3499984741211
+113001,TMUS,2018-09-20,69.12999725341797
+113002,TMUS,2018-09-21,69.06999969482422
+113003,TMUS,2018-09-24,68.91999816894531
+113004,TMUS,2018-09-25,69.44999694824219
+113005,TMUS,2018-09-26,68.79000091552734
+113006,TMUS,2018-09-27,70.48999786376953
+113007,TMUS,2018-09-28,70.18000030517578
+113008,TMUS,2018-10-01,70.25
+113009,TMUS,2018-10-02,69.72000122070312
+113010,TMUS,2018-10-03,68.9800033569336
+113011,TMUS,2018-10-04,68.94999694824219
+113012,TMUS,2018-10-05,68.58999633789062
+113013,TMUS,2018-10-08,68.81999969482422
+113014,TMUS,2018-10-09,68.45999908447266
+113015,TMUS,2018-10-10,66.62999725341797
+113016,TMUS,2018-10-11,66.20999908447266
+113017,TMUS,2018-10-12,68.37999725341797
+113018,TMUS,2018-10-15,67.62000274658203
+113019,TMUS,2018-10-16,68.94000244140625
+113020,TMUS,2018-10-17,69.08000183105469
+113021,TMUS,2018-10-18,68.7699966430664
+113022,TMUS,2018-10-19,69.75
+113023,TMUS,2018-10-22,69.51000213623047
+113024,TMUS,2018-10-23,69.27999877929688
+113025,TMUS,2018-10-24,65.70999908447266
+113026,TMUS,2018-10-25,66.31999969482422
+113027,TMUS,2018-10-26,65.11000061035156
+113028,TMUS,2018-10-29,64.91000366210938
+113029,TMUS,2018-10-30,63.91999816894531
+113030,TMUS,2018-10-31,68.55000305175781
+113031,TMUS,2018-11-01,68.87999725341797
+113032,TMUS,2018-11-02,68.51000213623047
+113033,TMUS,2018-11-05,68.88999938964844
+113034,TMUS,2018-11-06,68.7699966430664
+113035,TMUS,2018-11-07,70.33999633789062
+113036,TMUS,2018-11-08,69.75
+113037,TMUS,2018-11-09,68.68000030517578
+113038,TMUS,2018-11-12,67.88999938964844
+113039,TMUS,2018-11-13,68.41000366210938
+113040,TMUS,2018-11-14,68.12000274658203
+113041,TMUS,2018-11-15,68.08000183105469
+113042,TMUS,2018-11-16,69.13999938964844
+113043,TMUS,2018-11-19,68.0
+113044,TMUS,2018-11-20,66.56999969482422
+113045,TMUS,2018-11-21,66.77999877929688
+113046,TMUS,2018-11-23,67.06999969482422
+113047,TMUS,2018-11-26,67.48999786376953
+113048,TMUS,2018-11-27,67.48999786376953
+113049,TMUS,2018-11-28,68.91999816894531
+113050,TMUS,2018-11-29,68.68000030517578
+113051,TMUS,2018-11-30,68.44999694824219
+113052,TMUS,2018-12-03,67.80000305175781
+113053,TMUS,2018-12-04,66.56999969482422
+113054,TMUS,2018-12-06,67.30000305175781
+113055,TMUS,2018-12-07,65.69000244140625
+113056,TMUS,2018-12-10,65.7300033569336
+113057,TMUS,2018-12-11,65.52999877929688
+113058,TMUS,2018-12-12,66.0999984741211
+113059,TMUS,2018-12-13,66.36000061035156
+113060,TMUS,2018-12-14,65.6500015258789
+113061,TMUS,2018-12-17,64.80999755859375
+113062,TMUS,2018-12-18,64.77999877929688
+113063,TMUS,2018-12-19,64.87000274658203
+113064,TMUS,2018-12-20,64.26000213623047
+113065,TMUS,2018-12-21,61.93000030517578
+113066,TMUS,2018-12-24,60.79999923706055
+113067,TMUS,2018-12-26,63.0099983215332
+113068,TMUS,2018-12-27,62.650001525878906
+113069,TMUS,2018-12-28,63.2400016784668
+113070,TMUS,2018-12-31,63.61000061035156
+113071,TMUS,2019-01-02,65.26000213623047
+113072,TMUS,2019-01-03,65.0199966430664
+113073,TMUS,2019-01-04,67.48999786376953
+113074,TMUS,2019-01-07,68.44000244140625
+113075,TMUS,2019-01-08,67.7699966430664
+113076,TMUS,2019-01-09,67.72000122070312
+113077,TMUS,2019-01-10,67.95999908447266
+113078,TMUS,2019-01-11,69.0
+113079,TMUS,2019-01-14,67.91000366210938
+113080,TMUS,2019-01-15,67.13999938964844
+113081,TMUS,2019-01-16,66.69000244140625
+113082,TMUS,2019-01-17,66.25
+113083,TMUS,2019-01-18,66.95999908447266
+113084,TMUS,2019-01-22,66.83000183105469
+113085,TMUS,2019-01-23,67.80000305175781
+113086,TMUS,2019-01-24,68.66000366210938
+113087,TMUS,2019-01-25,68.4800033569336
+113088,TMUS,2019-01-28,67.62000274658203
+113089,TMUS,2019-01-29,67.77999877929688
+113090,TMUS,2019-01-30,68.31999969482422
+113091,TMUS,2019-01-31,69.62000274658203
+113092,TMUS,2019-02-01,69.62999725341797
+113093,TMUS,2019-02-04,69.41000366210938
+113094,TMUS,2019-02-05,66.8499984741211
+113095,TMUS,2019-02-06,66.94000244140625
+113096,TMUS,2019-02-07,68.27999877929688
+113097,TMUS,2019-02-08,68.37999725341797
+113098,TMUS,2019-02-11,68.44000244140625
+113099,TMUS,2019-02-12,69.5999984741211
+113100,TMUS,2019-02-13,69.06999969482422
+113101,TMUS,2019-02-14,70.5
+113102,TMUS,2019-02-15,72.05000305175781
+113103,TMUS,2019-02-19,72.5199966430664
+113104,TMUS,2019-02-20,72.75
+113105,TMUS,2019-02-21,73.41000366210938
+113106,TMUS,2019-02-22,73.19999694824219
+113107,TMUS,2019-02-25,73.05000305175781
+113108,TMUS,2019-02-26,72.52999877929688
+113109,TMUS,2019-02-27,72.12000274658203
+113110,TMUS,2019-02-28,72.20999908447266
+113111,TMUS,2019-03-01,72.33999633789062
+113112,TMUS,2019-03-04,71.6500015258789
+113113,TMUS,2019-03-05,71.41000366210938
+113114,TMUS,2019-03-06,70.77999877929688
+113115,TMUS,2019-03-07,71.31999969482422
+113116,TMUS,2019-03-08,70.6500015258789
+113117,TMUS,2019-03-11,71.47000122070312
+113118,TMUS,2019-03-12,71.69999694824219
+113119,TMUS,2019-03-13,72.25
+113120,TMUS,2019-03-14,72.33999633789062
+113121,TMUS,2019-03-15,73.45999908447266
+113122,TMUS,2019-03-18,73.68000030517578
+113123,TMUS,2019-03-19,72.58999633789062
+113124,TMUS,2019-03-20,72.05999755859375
+113125,TMUS,2019-03-21,72.26000213623047
+113126,TMUS,2019-03-22,71.9000015258789
+113127,TMUS,2019-03-25,72.30999755859375
+113128,TMUS,2019-03-26,73.33999633789062
+113129,TMUS,2019-03-27,72.23999786376953
+113130,TMUS,2019-03-28,69.1500015258789
+113131,TMUS,2019-03-29,69.0999984741211
+113132,TMUS,2019-04-01,69.97000122070312
+113133,TMUS,2019-04-02,69.7300033569336
+113134,TMUS,2019-04-03,69.0
+113135,TMUS,2019-04-04,70.05000305175781
+113136,TMUS,2019-04-05,70.3499984741211
+113137,TMUS,2019-04-08,71.2300033569336
+113138,TMUS,2019-04-09,71.41999816894531
+113139,TMUS,2019-04-10,72.16000366210938
+113140,TMUS,2019-04-11,73.0
+113141,TMUS,2019-04-12,73.70999908447266
+113142,TMUS,2019-04-15,73.79000091552734
+113143,TMUS,2019-04-16,74.0999984741211
+113144,TMUS,2019-04-17,72.45999908447266
+113145,TMUS,2019-04-18,73.75
+113146,TMUS,2019-04-22,73.72000122070312
+113147,TMUS,2019-04-23,73.75
+113148,TMUS,2019-04-24,73.33000183105469
+113149,TMUS,2019-04-25,72.70999908447266
+113150,TMUS,2019-04-26,72.91999816894531
+113151,TMUS,2019-04-29,73.5999984741211
+113152,TMUS,2019-04-30,72.98999786376953
+113153,TMUS,2019-05-01,73.58000183105469
+113154,TMUS,2019-05-02,73.61000061035156
+113155,TMUS,2019-05-03,74.73999786376953
+113156,TMUS,2019-05-06,74.45999908447266
+113157,TMUS,2019-05-07,74.0
+113158,TMUS,2019-05-08,72.62999725341797
+113159,TMUS,2019-05-09,74.25
+113160,TMUS,2019-05-10,75.2300033569336
+113161,TMUS,2019-05-13,73.41999816894531
+113162,TMUS,2019-05-14,73.5999984741211
+113163,TMUS,2019-05-15,74.62999725341797
+113164,TMUS,2019-05-16,75.37999725341797
+113165,TMUS,2019-05-17,75.37000274658203
+113166,TMUS,2019-05-20,78.29000091552734
+113167,TMUS,2019-05-21,77.1500015258789
+113168,TMUS,2019-05-22,76.3499984741211
+113169,TMUS,2019-05-23,76.01000213623047
+113170,TMUS,2019-05-24,77.2699966430664
+113171,TMUS,2019-05-28,75.91000366210938
+113172,TMUS,2019-05-29,76.12999725341797
+113173,TMUS,2019-05-30,76.02999877929688
+113174,TMUS,2019-05-31,73.44000244140625
+113175,TMUS,2019-06-03,74.19999694824219
+113176,TMUS,2019-06-04,75.69000244140625
+113177,TMUS,2019-06-05,76.29000091552734
+113178,TMUS,2019-06-06,75.94999694824219
+113179,TMUS,2019-06-07,77.02999877929688
+113180,TMUS,2019-06-10,76.66999816894531
+113181,TMUS,2019-06-11,75.45999908447266
+113182,TMUS,2019-06-12,75.37999725341797
+113183,TMUS,2019-06-13,74.44999694824219
+113184,TMUS,2019-06-14,74.9000015258789
+113185,TMUS,2019-06-17,75.2699966430664
+113186,TMUS,2019-06-18,76.44000244140625
+113187,TMUS,2019-06-19,78.27999877929688
+113188,TMUS,2019-06-20,77.93000030517578
+113189,TMUS,2019-06-21,75.69999694824219
+113190,TMUS,2019-06-24,75.54000091552734
+113191,TMUS,2019-06-25,74.58000183105469
+113192,TMUS,2019-06-26,73.04000091552734
+113193,TMUS,2019-06-27,73.29000091552734
+113194,TMUS,2019-06-28,74.13999938964844
+113195,TMUS,2019-07-01,74.1500015258789
+113196,TMUS,2019-07-02,75.4800033569336
+113197,TMUS,2019-07-03,75.81999969482422
+113198,TMUS,2019-07-05,76.2300033569336
+113199,TMUS,2019-07-08,75.62999725341797
+113200,TMUS,2019-07-09,75.1500015258789
+113201,TMUS,2019-07-10,78.62999725341797
+113202,TMUS,2019-07-11,78.26000213623047
+113203,TMUS,2019-07-12,79.44999694824219
+113204,TMUS,2019-07-15,79.30999755859375
+113205,TMUS,2019-07-16,79.04000091552734
+113206,TMUS,2019-07-17,78.93000030517578
+113207,TMUS,2019-07-18,77.97000122070312
+113208,TMUS,2019-07-19,77.43000030517578
+113209,TMUS,2019-07-22,77.66000366210938
+113210,TMUS,2019-07-23,78.13999938964844
+113211,TMUS,2019-07-24,80.61000061035156
+113212,TMUS,2019-07-25,79.91000366210938
+113213,TMUS,2019-07-26,84.25
+113214,TMUS,2019-07-29,82.37999725341797
+113215,TMUS,2019-07-30,81.30000305175781
+113216,TMUS,2019-07-31,79.7300033569336
+113217,TMUS,2019-08-01,79.30999755859375
+113218,TMUS,2019-08-02,77.7300033569336
+113219,TMUS,2019-08-05,76.19000244140625
+113220,TMUS,2019-08-06,77.27999877929688
+113221,TMUS,2019-08-07,76.4800033569336
+113222,TMUS,2019-08-08,77.9000015258789
+113223,TMUS,2019-08-09,77.5199966430664
+113224,TMUS,2019-08-12,76.94000244140625
+113225,TMUS,2019-08-13,77.62000274658203
+113226,TMUS,2019-08-14,76.93000030517578
+113227,TMUS,2019-08-15,77.2699966430664
+113228,TMUS,2019-08-16,77.75
+113229,TMUS,2019-08-19,78.2300033569336
+113230,TMUS,2019-08-20,77.68000030517578
+113231,TMUS,2019-08-21,78.18000030517578
+113232,TMUS,2019-08-22,77.79000091552734
+113233,TMUS,2019-08-23,76.4800033569336
+113234,TMUS,2019-08-26,78.05999755859375
+113235,TMUS,2019-08-27,77.12000274658203
+113236,TMUS,2019-08-28,77.05999755859375
+113237,TMUS,2019-08-29,78.01000213623047
+113238,TMUS,2019-08-30,78.05000305175781
+113239,TMUS,2019-09-03,77.12999725341797
+113240,TMUS,2019-09-04,77.61000061035156
+113241,TMUS,2019-09-05,77.83000183105469
+113242,TMUS,2019-09-06,79.1500015258789
+113243,TMUS,2019-09-09,79.12999725341797
+113244,TMUS,2019-09-10,78.37999725341797
+113245,TMUS,2019-09-11,79.73999786376953
+113246,TMUS,2019-09-12,79.69000244140625
+113247,TMUS,2019-09-13,79.4000015258789
+113248,TMUS,2019-09-16,79.55999755859375
+113249,TMUS,2019-09-17,80.20999908447266
+113250,TMUS,2019-09-18,80.12000274658203
+113251,TMUS,2019-09-19,81.0
+113252,TMUS,2019-09-20,80.58999633789062
+113253,TMUS,2019-09-23,79.95999908447266
+113254,TMUS,2019-09-24,79.36000061035156
+113255,TMUS,2019-09-25,79.80999755859375
+113256,TMUS,2019-09-26,79.0
+113257,TMUS,2019-09-27,77.55999755859375
+113258,TMUS,2019-09-30,78.7699966430664
+113259,TMUS,2019-10-01,78.19999694824219
+113260,TMUS,2019-10-02,76.41000366210938
+113261,TMUS,2019-10-03,77.02999877929688
+113262,TMUS,2019-10-04,77.98999786376953
+113263,TMUS,2019-10-07,78.4800033569336
+113264,TMUS,2019-10-08,77.61000061035156
+113265,TMUS,2019-10-09,77.79000091552734
+113266,TMUS,2019-10-10,78.30000305175781
+113267,TMUS,2019-10-11,79.52999877929688
+113268,TMUS,2019-10-14,78.62999725341797
+113269,TMUS,2019-10-15,79.73999786376953
+113270,TMUS,2019-10-16,80.01000213623047
+113271,TMUS,2019-10-17,81.05000305175781
+113272,TMUS,2019-10-18,81.5999984741211
+113273,TMUS,2019-10-21,82.08999633789062
+113274,TMUS,2019-10-22,81.66999816894531
+113275,TMUS,2019-10-23,81.36000061035156
+113276,TMUS,2019-10-24,81.4800033569336
+113277,TMUS,2019-10-25,81.62000274658203
+113278,TMUS,2019-10-28,82.38999938964844
+113279,TMUS,2019-10-29,81.7699966430664
+113280,TMUS,2019-10-30,83.2699966430664
+113281,TMUS,2019-10-31,82.66000366210938
+113282,TMUS,2019-11-01,82.47000122070312
+113283,TMUS,2019-11-04,80.91999816894531
+113284,TMUS,2019-11-05,81.47000122070312
+113285,TMUS,2019-11-06,81.86000061035156
+113286,TMUS,2019-11-07,81.86000061035156
+113287,TMUS,2019-11-08,80.94000244140625
+113288,TMUS,2019-11-11,79.62000274658203
+113289,TMUS,2019-11-12,77.43000030517578
+113290,TMUS,2019-11-13,77.97000122070312
+113291,TMUS,2019-11-14,76.83999633789062
+113292,TMUS,2019-11-15,78.06999969482422
+113293,TMUS,2019-11-18,78.19000244140625
+113294,TMUS,2019-11-19,77.16000366210938
+113295,TMUS,2019-11-20,77.63999938964844
+113296,TMUS,2019-11-21,77.69999694824219
+113297,TMUS,2019-11-22,78.58999633789062
+113298,TMUS,2019-11-25,78.0
+113299,TMUS,2019-11-26,78.44999694824219
+113300,TMUS,2019-11-27,78.9800033569336
+113301,TMUS,2019-11-29,78.55000305175781
+113302,TMUS,2019-12-02,77.63999938964844
+113303,TMUS,2019-12-03,78.01000213623047
+113304,TMUS,2019-12-04,78.33999633789062
+113305,TMUS,2019-12-05,76.94000244140625
+113306,TMUS,2019-12-06,77.73999786376953
+113307,TMUS,2019-12-09,75.87000274658203
+113308,TMUS,2019-12-10,75.0199966430664
+113309,TMUS,2019-12-11,74.62000274658203
+113310,TMUS,2019-12-12,74.88999938964844
+113311,TMUS,2019-12-13,75.47000122070312
+113312,TMUS,2019-12-16,75.47000122070312
+113313,TMUS,2019-12-17,75.48999786376953
+113314,TMUS,2019-12-18,76.30999755859375
+113315,TMUS,2019-12-19,77.22000122070312
+113316,TMUS,2019-12-20,77.4000015258789
+113317,TMUS,2019-12-23,76.95999908447266
+113318,TMUS,2019-12-24,77.31999969482422
+113319,TMUS,2019-12-26,77.4000015258789
+113320,TMUS,2019-12-27,77.23999786376953
+113321,TMUS,2019-12-30,78.08000183105469
+113322,TMUS,2019-12-31,78.41999816894531
+113323,TMUS,2020-01-02,78.58999633789062
+113324,TMUS,2020-01-03,78.16999816894531
+113325,TMUS,2020-01-06,78.62000274658203
+113326,TMUS,2020-01-07,78.91999816894531
+113327,TMUS,2020-01-08,79.41999816894531
+113328,TMUS,2020-01-09,79.80999755859375
+113329,TMUS,2020-01-10,79.0
+113330,TMUS,2020-01-13,79.4000015258789
+113331,TMUS,2020-01-14,79.80000305175781
+113332,TMUS,2020-01-15,80.2699966430664
+113333,TMUS,2020-01-16,81.44000244140625
+113334,TMUS,2020-01-17,82.1500015258789
+113335,TMUS,2020-01-21,82.02999877929688
+113336,TMUS,2020-01-22,82.48999786376953
+113337,TMUS,2020-01-23,82.18000030517578
+113338,TMUS,2020-01-24,81.58000183105469
+113339,TMUS,2020-01-27,80.72000122070312
+113340,TMUS,2020-01-28,81.66000366210938
+113341,TMUS,2020-01-29,80.26000213623047
+113342,TMUS,2020-01-30,80.94000244140625
+113343,TMUS,2020-01-31,79.19000244140625
+113344,TMUS,2020-02-03,79.45999908447266
+113345,TMUS,2020-02-04,81.51000213623047
+113346,TMUS,2020-02-05,81.79000091552734
+113347,TMUS,2020-02-06,82.7699966430664
+113348,TMUS,2020-02-07,85.44000244140625
+113349,TMUS,2020-02-10,84.52999877929688
+113350,TMUS,2020-02-11,94.48999786376952
+113351,TMUS,2020-02-12,95.66999816894533
+113352,TMUS,2020-02-13,95.13999938964844
+113353,TMUS,2020-02-14,96.4800033569336
+113354,TMUS,2020-02-18,99.87999725341795
+113355,TMUS,2020-02-19,100.48999786376952
+113356,TMUS,2020-02-20,99.5
+113357,TMUS,2020-02-21,98.56999969482422
+113358,TMUS,2020-02-24,96.37000274658205
+113359,TMUS,2020-02-25,94.58000183105467
+113360,TMUS,2020-02-26,93.6500015258789
+113361,TMUS,2020-02-27,91.23999786376952
+113362,TMUS,2020-02-28,90.16000366210938
+113363,TMUS,2020-03-02,93.29000091552734
+113364,TMUS,2020-03-03,89.37000274658203
+113365,TMUS,2020-03-04,93.80999755859376
+113366,TMUS,2020-03-05,89.86000061035156
+113367,TMUS,2020-03-06,87.86000061035156
+113368,TMUS,2020-03-09,79.75
+113369,TMUS,2020-03-10,84.9800033569336
+113370,TMUS,2020-03-11,86.44999694824219
+113371,TMUS,2020-03-12,76.76000213623047
+113372,TMUS,2020-03-13,85.38999938964844
+113373,TMUS,2020-03-16,76.52999877929688
+113374,TMUS,2020-03-17,78.3499984741211
+113375,TMUS,2020-03-18,74.31999969482422
+113376,TMUS,2020-03-19,79.44999694824219
+113377,TMUS,2020-03-20,74.55000305175781
+113378,TMUS,2020-03-23,75.69999694824219
+113379,TMUS,2020-03-24,78.6500015258789
+113380,TMUS,2020-03-25,79.16999816894531
+113381,TMUS,2020-03-26,84.62999725341797
+113382,TMUS,2020-03-27,81.72000122070312
+113383,TMUS,2020-03-30,83.12000274658203
+113384,TMUS,2020-03-31,83.9000015258789
+113385,TMUS,2020-04-01,85.12999725341797
+113386,TMUS,2020-04-02,84.41000366210938
+113387,TMUS,2020-04-03,81.9800033569336
+113388,TMUS,2020-04-06,86.08999633789062
+113389,TMUS,2020-04-07,86.51000213623047
+113390,TMUS,2020-04-08,86.8499984741211
+113391,TMUS,2020-04-09,85.9000015258789
+113392,TMUS,2020-04-13,86.16999816894531
+113393,TMUS,2020-04-14,89.62000274658203
+113394,TMUS,2020-04-15,88.54000091552734
+113395,TMUS,2020-04-16,90.2699966430664
+113396,TMUS,2020-04-17,90.98999786376952
+113397,TMUS,2020-04-20,89.94000244140625
+113398,TMUS,2020-04-21,87.22000122070312
+113399,TMUS,2020-04-22,90.16000366210938
+113400,TMUS,2020-04-23,90.33999633789062
+113401,TMUS,2020-04-24,90.8000030517578
+113402,TMUS,2020-04-27,90.91000366210938
+113403,TMUS,2020-04-28,87.94000244140625
+113404,TMUS,2020-04-29,89.30999755859375
+113405,TMUS,2020-04-30,87.80000305175781
+113406,TMUS,2020-05-01,86.19999694824219
+113407,TMUS,2020-05-04,88.95999908447266
+113408,TMUS,2020-05-05,88.97000122070312
+113409,TMUS,2020-05-06,86.58999633789062
+113410,TMUS,2020-05-07,95.29000091552734
+113411,TMUS,2020-05-08,98.5199966430664
+113412,TMUS,2020-05-11,96.72000122070312
+113413,TMUS,2020-05-12,94.61000061035156
+113414,TMUS,2020-05-13,92.77999877929688
+113415,TMUS,2020-05-14,94.91000366210938
+113416,TMUS,2020-05-15,97.31999969482422
+113417,TMUS,2020-05-18,101.9000015258789
+113418,TMUS,2020-05-19,98.5999984741211
+113419,TMUS,2020-05-20,98.13999938964844
+113420,TMUS,2020-05-21,94.38999938964844
+113421,TMUS,2020-05-22,95.8000030517578
+113422,TMUS,2020-05-26,95.56999969482422
+113423,TMUS,2020-05-27,97.1999969482422
+113424,TMUS,2020-05-28,99.22000122070312
+113425,TMUS,2020-05-29,100.04000091552734
+113426,TMUS,2020-06-01,99.6999969482422
+113427,TMUS,2020-06-02,100.41000366210938
+113428,TMUS,2020-06-03,101.20999908447266
+113429,TMUS,2020-06-04,100.16999816894533
+113430,TMUS,2020-06-05,101.12999725341795
+113431,TMUS,2020-06-08,104.45999908447266
+113432,TMUS,2020-06-09,103.19000244140624
+113433,TMUS,2020-06-10,105.79000091552734
+113434,TMUS,2020-06-11,100.88999938964844
+113435,TMUS,2020-06-12,102.30999755859376
+113436,TMUS,2020-06-15,104.68000030517578
+113437,TMUS,2020-06-16,102.88999938964844
+113438,TMUS,2020-06-17,102.62999725341795
+113439,TMUS,2020-06-18,106.38999938964844
+113440,TMUS,2020-06-19,106.9000015258789
+113441,TMUS,2020-06-22,106.5999984741211
+113442,TMUS,2020-06-23,107.16000366210938
+113443,TMUS,2020-06-24,108.43000030517578
+113444,TMUS,2020-06-25,110.19000244140624
+113445,TMUS,2020-06-26,105.1999969482422
+113446,TMUS,2020-06-29,105.95999908447266
+113447,TMUS,2020-06-30,104.1500015258789
+113448,TMUS,2020-07-01,106.12999725341795
+113449,TMUS,2020-07-02,106.01000213623048
+113450,TMUS,2020-07-06,106.77999877929688
+113451,TMUS,2020-07-07,105.8000030517578
+113452,TMUS,2020-07-08,106.61000061035156
+113453,TMUS,2020-07-09,106.16999816894533
+113454,TMUS,2020-07-10,107.0500030517578
+113455,TMUS,2020-07-13,104.5199966430664
+113456,TMUS,2020-07-14,105.38999938964844
+113457,TMUS,2020-07-15,104.91999816894533
+113458,TMUS,2020-07-16,104.48999786376952
+113459,TMUS,2020-07-17,105.3499984741211
+113460,TMUS,2020-07-20,106.13999938964844
+113461,TMUS,2020-07-21,105.58000183105467
+113462,TMUS,2020-07-22,104.93000030517578
+113463,TMUS,2020-07-23,104.51000213623048
+113464,TMUS,2020-07-24,104.93000030517578
+113465,TMUS,2020-07-27,105.62000274658205
+113466,TMUS,2020-07-28,104.5199966430664
+113467,TMUS,2020-07-29,105.77999877929688
+113468,TMUS,2020-07-30,105.4800033569336
+113469,TMUS,2020-07-31,107.37999725341795
+113470,TMUS,2020-08-03,106.87999725341795
+113471,TMUS,2020-08-04,108.38999938964844
+113472,TMUS,2020-08-05,107.9000015258789
+113473,TMUS,2020-08-06,108.0999984741211
+113474,TMUS,2020-08-07,115.08999633789062
+113475,TMUS,2020-08-10,116.06999969482422
+113476,TMUS,2020-08-11,113.58999633789062
+113477,TMUS,2020-08-12,115.25
+113478,TMUS,2020-08-13,115.37000274658205
+113479,TMUS,2020-08-14,115.48999786376952
+113480,TMUS,2020-08-17,116.87000274658205
+113481,TMUS,2020-08-18,116.0199966430664
+113482,TMUS,2020-08-19,115.13999938964844
+113483,TMUS,2020-08-20,115.4000015258789
+113484,TMUS,2020-08-21,115.01000213623048
+113485,TMUS,2020-08-24,115.26000213623048
+113486,TMUS,2020-08-25,115.41000366210938
+113487,TMUS,2020-08-26,116.19000244140624
+113488,TMUS,2020-08-27,115.23999786376952
+113489,TMUS,2020-08-28,116.26000213623048
+113490,TMUS,2020-08-31,116.68000030517578
+113491,TMUS,2020-09-01,116.9000015258789
+113492,TMUS,2020-09-02,118.87999725341795
+113493,TMUS,2020-09-03,114.83999633789062
+113494,TMUS,2020-09-04,114.29000091552734
+113495,TMUS,2020-09-08,111.56999969482422
+113496,TMUS,2020-09-09,113.1999969482422
+113497,TMUS,2020-09-10,111.72000122070312
+113498,TMUS,2020-09-11,111.58000183105467
+113499,TMUS,2020-09-14,112.2699966430664
+113500,TMUS,2020-09-15,115.93000030517578
+113501,TMUS,2020-09-16,113.76000213623048
+113502,TMUS,2020-09-17,111.91000366210938
+113503,TMUS,2020-09-18,110.72000122070312
+113504,TMUS,2020-09-21,110.56999969482422
+113505,TMUS,2020-09-22,112.38999938964844
+113506,TMUS,2020-09-23,109.0
+113507,TMUS,2020-09-24,110.5500030517578
+113508,TMUS,2020-09-25,112.0199966430664
+113509,TMUS,2020-09-28,114.23999786376952
+113510,TMUS,2020-09-29,113.5199966430664
+113511,TMUS,2020-09-30,114.36000061035156
+113512,TMUS,2020-10-01,115.7300033569336
+113513,TMUS,2020-10-02,113.41000366210938
+113514,TMUS,2020-10-05,114.8000030517578
+113515,TMUS,2020-10-06,112.4499969482422
+113516,TMUS,2020-10-07,114.22000122070312
+113517,TMUS,2020-10-08,115.48999786376952
+113518,TMUS,2020-10-09,117.2300033569336
+113519,TMUS,2020-10-12,120.06999969482422
+113520,TMUS,2020-10-13,121.56999969482422
+113521,TMUS,2020-10-14,116.66999816894533
+113522,TMUS,2020-10-15,115.3000030517578
+113523,TMUS,2020-10-16,114.95999908447266
+113524,TMUS,2020-10-19,112.75
+113525,TMUS,2020-10-20,113.06999969482422
+113526,TMUS,2020-10-21,112.41999816894533
+113527,TMUS,2020-10-22,111.63999938964844
+113528,TMUS,2020-10-23,112.37999725341795
+113529,TMUS,2020-10-26,111.77999877929688
+113530,TMUS,2020-10-27,112.81999969482422
+113531,TMUS,2020-10-28,109.8000030517578
+113532,TMUS,2020-10-29,109.51000213623048
+113533,TMUS,2020-10-30,109.56999969482422
+113534,TMUS,2020-11-02,110.38999938964844
+113535,TMUS,2020-11-03,111.12000274658205
+113536,TMUS,2020-11-04,116.0199966430664
+113537,TMUS,2020-11-05,117.26000213623048
+113538,TMUS,2020-11-06,123.55999755859376
+113539,TMUS,2020-11-09,122.77999877929688
+113540,TMUS,2020-11-10,121.72000122070312
+113541,TMUS,2020-11-11,125.1500015258789
+113542,TMUS,2020-11-12,126.80999755859376
+113543,TMUS,2020-11-13,128.22999572753906
+113544,TMUS,2020-11-16,128.64999389648438
+113545,TMUS,2020-11-17,129.0
+113546,TMUS,2020-11-18,127.8499984741211
+113547,TMUS,2020-11-19,129.19000244140625
+113548,TMUS,2020-11-20,129.67999267578125
+113549,TMUS,2020-11-23,127.87999725341795
+113550,TMUS,2020-11-24,128.05999755859375
+113551,TMUS,2020-11-25,128.74000549316406
+113552,TMUS,2020-11-27,131.89999389648438
+113553,TMUS,2020-11-30,132.94000244140625
+113554,TMUS,2020-12-01,133.72999572753906
+113555,TMUS,2020-12-02,133.13999938964844
+113556,TMUS,2020-12-03,131.19000244140625
+113557,TMUS,2020-12-04,131.8000030517578
+113558,TMUS,2020-12-07,132.9600067138672
+113559,TMUS,2020-12-08,133.14999389648438
+113560,TMUS,2020-12-09,131.1199951171875
+113561,TMUS,2020-12-10,130.55999755859375
+113562,TMUS,2020-12-11,131.22999572753906
+113563,TMUS,2020-12-14,129.36000061035156
+113564,TMUS,2020-12-15,130.0
+113565,TMUS,2020-12-16,129.80999755859375
+113566,TMUS,2020-12-17,130.00999450683594
+113567,TMUS,2020-12-18,131.9199981689453
+113568,TMUS,2020-12-21,130.22000122070312
+113569,TMUS,2020-12-22,132.25
+113570,TMUS,2020-12-23,132.22999572753906
+113571,TMUS,2020-12-24,132.9199981689453
+113572,TMUS,2020-12-28,133.0
+113573,TMUS,2020-12-29,133.13999938964844
+113574,TMUS,2020-12-30,133.27999877929688
+113575,TMUS,2020-12-31,134.85000610351562
+113576,TMUS,2021-01-04,132.42999267578125
+113577,TMUS,2021-01-05,131.85000610351562
+113578,TMUS,2021-01-06,131.52999877929688
+113579,TMUS,2021-01-07,133.19000244140625
+113580,TMUS,2021-01-08,135.05999755859375
+113581,TMUS,2021-01-11,132.92999267578125
+113582,TMUS,2021-01-12,128.69000244140625
+113583,TMUS,2021-01-13,128.5
+113584,TMUS,2021-01-14,124.69000244140624
+113585,TMUS,2021-01-15,127.27999877929688
+113586,TMUS,2021-01-19,129.85000610351562
+113587,TMUS,2021-01-20,132.3000030517578
+113588,TMUS,2021-01-21,130.39999389648438
+113589,TMUS,2021-01-22,130.36000061035156
+113590,TMUS,2021-01-25,131.10000610351562
+113591,TMUS,2021-01-26,131.41000366210938
+113592,TMUS,2021-01-27,123.2699966430664
+113593,TMUS,2021-01-28,127.7699966430664
+113594,TMUS,2021-01-29,126.08000183105467
+113595,TMUS,2021-02-01,128.4199981689453
+113596,TMUS,2021-02-02,131.88999938964844
+113597,TMUS,2021-02-03,129.3699951171875
+113598,TMUS,2021-02-04,130.60000610351562
+113599,TMUS,2021-02-05,125.27999877929688
+113600,TMUS,2021-02-08,126.0999984741211
+113601,TMUS,2021-02-09,124.4499969482422
+113602,TMUS,2021-02-10,124.48999786376952
+113603,TMUS,2021-02-11,124.4000015258789
+113604,TMUS,2021-02-12,123.68000030517578
+113605,TMUS,2021-02-16,122.0
+113606,TMUS,2021-02-17,121.3000030517578
+113607,TMUS,2021-02-18,123.04000091552734
+113608,TMUS,2021-02-19,120.0999984741211
+113609,TMUS,2021-02-22,117.91000366210938
+113610,TMUS,2021-02-23,119.22000122070312
+113611,TMUS,2021-02-24,119.37999725341795
+113612,TMUS,2021-02-25,120.88999938964844
+113613,TMUS,2021-02-26,119.97000122070312
+113614,TMUS,2021-03-01,123.56999969482422
+113615,TMUS,2021-03-02,122.4499969482422
+113616,TMUS,2021-03-03,118.83999633789062
+113617,TMUS,2021-03-04,118.61000061035156
+113618,TMUS,2021-03-05,124.68000030517578
+113619,TMUS,2021-03-08,127.05999755859376
+113620,TMUS,2021-03-09,126.30999755859376
+113621,TMUS,2021-03-10,127.41000366210938
+113622,TMUS,2021-03-11,125.98999786376952
+113623,TMUS,2021-03-12,127.12000274658205
+113624,TMUS,2021-03-15,125.62999725341795
+113625,TMUS,2021-03-16,127.77999877929688
+113626,TMUS,2021-03-17,127.3000030517578
+113627,TMUS,2021-03-18,124.91000366210938
+113628,TMUS,2021-03-19,124.19000244140624
+113629,TMUS,2021-03-22,126.11000061035156
+113630,TMUS,2021-03-23,124.38999938964844
+113631,TMUS,2021-03-24,122.36000061035156
+113632,TMUS,2021-03-25,123.4800033569336
+113633,TMUS,2021-03-26,122.98999786376952
+113634,TMUS,2021-03-29,123.45999908447266
+113635,TMUS,2021-03-30,124.63999938964844
+113636,TMUS,2021-03-31,125.29000091552734
+113637,TMUS,2021-04-01,127.6500015258789
+113638,TMUS,2021-04-05,131.39999389648438
+113639,TMUS,2021-04-06,131.42999267578125
+113640,TMUS,2021-04-07,130.02000427246094
+113641,TMUS,2021-04-08,130.11000061035156
+113642,TMUS,2021-04-09,129.02999877929688
+113643,TMUS,2021-04-12,130.75999450683594
+113644,TMUS,2021-04-13,130.7899932861328
+113645,TMUS,2021-04-14,129.89999389648438
+113646,TMUS,2021-04-15,131.47000122070312
+113647,TMUS,2021-04-16,133.0500030517578
+113648,TMUS,2021-04-19,131.99000549316406
+113649,TMUS,2021-04-20,130.5500030517578
+113650,TMUS,2021-04-21,132.1199951171875
+113651,TMUS,2021-04-22,131.72999572753906
+113652,TMUS,2021-04-23,133.32000732421875
+113653,TMUS,2021-04-26,132.5
+113654,TMUS,2021-04-27,132.9199981689453
+113655,TMUS,2021-04-28,132.0800018310547
+113656,TMUS,2021-04-29,134.00999450683594
+113657,TMUS,2021-04-30,132.1300048828125
+113658,TMUS,2021-05-03,131.4499969482422
+113659,TMUS,2021-05-04,128.47999572753906
+113660,TMUS,2021-05-05,134.1300048828125
+113661,TMUS,2021-05-06,138.8800048828125
+113662,TMUS,2021-05-07,139.1199951171875
+113663,TMUS,2021-05-10,135.80999755859375
+113664,TMUS,2021-05-11,138.0
+113665,TMUS,2021-05-12,136.63999938964844
+113666,TMUS,2021-05-13,138.1199951171875
+113667,TMUS,2021-05-14,141.52000427246094
+113668,TMUS,2021-05-17,140.1999969482422
+113669,TMUS,2021-05-18,135.0
+113670,TMUS,2021-05-19,134.35000610351562
+113671,TMUS,2021-05-20,136.16000366210938
+113672,TMUS,2021-05-21,136.0500030517578
+113673,TMUS,2021-05-24,137.72999572753906
+113674,TMUS,2021-05-25,136.75999450683594
+113675,TMUS,2021-05-26,139.64999389648438
+113676,TMUS,2021-05-27,141.30999755859375
+113677,TMUS,2021-05-28,141.4499969482422
+113678,TMUS,2021-06-01,141.6999969482422
+113679,TMUS,2021-06-02,140.97999572753906
+113680,TMUS,2021-06-03,142.32000732421875
+113681,TMUS,2021-06-04,144.50999450683594
+113682,TMUS,2021-06-07,143.50999450683594
+113683,TMUS,2021-06-08,145.38999938964844
+113684,TMUS,2021-06-09,147.27000427246094
+113685,TMUS,2021-06-10,146.50999450683594
+113686,TMUS,2021-06-11,145.35000610351562
+113687,TMUS,2021-06-14,145.25999450683594
+113688,TMUS,2021-06-15,145.67999267578125
+113689,TMUS,2021-06-16,144.91000366210938
+113690,TMUS,2021-06-17,146.4499969482422
+113691,TMUS,2021-06-18,144.6999969482422
+113692,TMUS,2021-06-21,145.66000366210938
+113693,TMUS,2021-06-22,145.82000732421875
+113694,TMUS,2021-06-23,145.02999877929688
+113695,TMUS,2021-06-24,145.60000610351562
+113696,TMUS,2021-06-25,145.33999633789062
+113697,TMUS,2021-06-28,145.0399932861328
+113698,TMUS,2021-06-29,144.99000549316406
+113699,TMUS,2021-06-30,144.8300018310547
+113700,TMUS,2021-07-01,145.33999633789062
+113701,TMUS,2021-07-02,146.2899932861328
+113702,TMUS,2021-07-06,146.75
+113703,TMUS,2021-07-07,148.0399932861328
+113704,TMUS,2021-07-08,146.86000061035156
+113705,TMUS,2021-07-09,146.00999450683594
+113706,TMUS,2021-07-12,146.89999389648438
+113707,TMUS,2021-07-13,147.77000427246094
+113708,TMUS,2021-07-14,148.89999389648438
+113709,TMUS,2021-07-15,148.33999633789062
+113710,TMUS,2021-07-16,149.41000366210938
+113711,TMUS,2021-07-19,144.61000061035156
+113712,TMUS,2021-07-20,144.39999389648438
+113713,TMUS,2021-07-21,144.57000732421875
+113714,TMUS,2021-07-22,144.75
+113715,TMUS,2021-07-23,144.0
+113716,TMUS,2021-07-26,144.97000122070312
+113717,TMUS,2021-07-27,144.82000732421875
+113718,TMUS,2021-07-28,145.1199951171875
+113719,TMUS,2021-07-29,144.6300048828125
+113720,TMUS,2021-07-30,144.02000427246094
+113721,TMUS,2021-08-02,144.91000366210938
+113722,TMUS,2021-08-03,144.5
+113723,TMUS,2021-08-04,142.22000122070312
+113724,TMUS,2021-08-05,141.92999267578125
+113725,TMUS,2021-08-06,142.22999572753906
+113726,TMUS,2021-08-09,142.99000549316406
+113727,TMUS,2021-08-10,143.1999969482422
+113728,TMUS,2021-08-11,144.58999633789062
+113729,TMUS,2021-08-12,144.74000549316406
+113730,TMUS,2021-08-13,144.94000244140625
+113731,TMUS,2021-08-16,140.72999572753906
+113732,TMUS,2021-08-17,140.6699981689453
+113733,TMUS,2021-08-18,139.8300018310547
+113734,TMUS,2021-08-19,140.88999938964844
+113735,TMUS,2021-08-20,141.80999755859375
+113736,TMUS,2021-08-23,142.5399932861328
+113737,TMUS,2021-08-24,142.5
+113738,TMUS,2021-08-25,139.86000061035156
+113739,TMUS,2021-08-26,137.5800018310547
+113740,TMUS,2021-08-27,138.3800048828125
+113741,TMUS,2021-08-30,137.89999389648438
+113742,TMUS,2021-08-31,137.02000427246094
+113743,TMUS,2021-09-01,137.74000549316406
+113744,TMUS,2021-09-02,136.1300048828125
+113745,TMUS,2021-09-03,136.0
+113746,TMUS,2021-09-07,134.47000122070312
+113747,TMUS,2021-09-08,133.6699981689453
+113748,TMUS,2021-09-09,131.44000244140625
+113749,TMUS,2021-09-10,130.80999755859375
+113750,TMUS,2021-09-13,130.02000427246094
+113751,TMUS,2021-09-14,128.9199981689453
+113752,TMUS,2021-09-15,127.06999969482422
+113753,TMUS,2021-09-16,128.91000366210938
+113754,TMUS,2021-09-17,128.0
+113755,TMUS,2021-09-20,125.62999725341795
+113756,TMUS,2021-09-21,124.9000015258789
+113757,TMUS,2021-09-22,127.7300033569336
+113758,TMUS,2021-09-23,130.94000244140625
+113759,TMUS,2021-09-24,129.42999267578125
+113760,TMUS,2021-09-27,127.77999877929688
+113761,TMUS,2021-09-28,126.30999755859376
+113762,TMUS,2021-09-29,128.10000610351562
+113763,TMUS,2021-09-30,127.76000213623048
+113764,TMUS,2021-10-01,126.76000213623048
+113765,TMUS,2021-10-04,125.45999908447266
+113766,TMUS,2021-10-05,125.4000015258789
+113767,TMUS,2021-10-06,124.5999984741211
+113768,TMUS,2021-10-07,123.18000030517578
+113769,TMUS,2021-10-08,121.22000122070312
+113770,TMUS,2021-10-11,117.19000244140624
+113771,TMUS,2021-10-12,116.27999877929688
+113772,TMUS,2021-10-13,116.45999908447266
+113773,TMUS,2021-10-14,119.26000213623048
+113774,TMUS,2021-10-15,117.55999755859376
+113775,TMUS,2021-10-18,117.37999725341795
+113776,TMUS,2021-10-19,118.55999755859376
+113777,TMUS,2021-10-20,121.94000244140624
+113778,TMUS,2021-10-21,116.8499984741211
+113779,TMUS,2021-10-22,116.87000274658205
+113780,TMUS,2021-10-25,115.93000030517578
+113781,TMUS,2021-10-26,116.36000061035156
+113782,TMUS,2021-10-27,116.62000274658205
+113783,TMUS,2021-10-28,116.04000091552734
+113784,TMUS,2021-10-29,115.02999877929688
+113785,TMUS,2021-11-01,115.86000061035156
+113786,TMUS,2021-11-02,115.8000030517578
+113787,TMUS,2021-11-03,121.94000244140624
+113788,TMUS,2021-11-04,122.6500015258789
+113789,TMUS,2021-11-05,122.66999816894533
+113790,TMUS,2021-11-08,120.86000061035156
+113791,TMUS,2021-11-09,119.86000061035156
+113792,TMUS,2021-11-10,119.5500030517578
+113793,TMUS,2021-11-11,118.47000122070312
+113794,TMUS,2021-11-12,118.23999786376952
+113795,TMUS,2021-11-15,117.7699966430664
+113796,TMUS,2021-11-16,118.36000061035156
+113797,TMUS,2021-11-17,117.19000244140624
+113798,TMUS,2021-11-18,116.9800033569336
+113799,TMUS,2021-11-19,115.62000274658205
+113800,TMUS,2021-11-22,113.8499984741211
+113801,TMUS,2021-11-23,115.45999908447266
+113802,TMUS,2021-11-24,114.4800033569336
+113803,TMUS,2021-11-26,113.52999877929688
+113804,TMUS,2021-11-29,113.4000015258789
+113805,TMUS,2021-11-30,108.80999755859376
+113806,TMUS,2021-12-01,106.72000122070312
+113807,TMUS,2021-12-02,110.36000061035156
+113808,TMUS,2021-12-03,112.7699966430664
+113809,TMUS,2021-12-06,115.62999725341795
+113810,TMUS,2021-12-07,117.1500015258789
+113811,TMUS,2021-12-08,114.75
+113812,TMUS,2021-12-09,113.98999786376952
+113813,TMUS,2021-12-10,114.7699966430664
+113814,TMUS,2021-12-13,115.01000213623048
+113815,TMUS,2021-12-14,117.30999755859376
+113816,TMUS,2021-12-15,118.41999816894533
+113817,TMUS,2021-12-16,120.58000183105467
+113818,TMUS,2021-12-17,119.80999755859376
+113819,TMUS,2021-12-20,118.98999786376952
+113820,TMUS,2021-12-21,121.0999984741211
+113821,TMUS,2021-12-22,120.55999755859376
+113822,TMUS,2021-12-23,119.91000366210938
+113823,TMUS,2021-12-27,118.58000183105467
+113824,TMUS,2021-12-28,118.16000366210938
+113825,TMUS,2021-12-29,117.63999938964844
+113826,TMUS,2021-12-30,116.51000213623048
+113827,TMUS,2021-12-31,115.9800033569336
+113828,TMUS,2022-01-03,114.43000030517578
+113829,TMUS,2022-01-04,114.05999755859376
+113830,TMUS,2022-01-05,115.36000061035156
+113831,TMUS,2022-01-06,115.56999969482422
+113832,TMUS,2022-01-07,109.73999786376952
+113833,TMUS,2022-01-10,105.73999786376952
+113834,TMUS,2022-01-11,110.97000122070312
+113835,TMUS,2022-01-12,110.8499984741211
+113836,TMUS,2022-01-13,110.12000274658205
+113837,TMUS,2022-01-14,108.5199966430664
+113838,TMUS,2022-01-18,106.91000366210938
+113839,TMUS,2022-01-19,105.37999725341795
+113840,TMUS,2022-01-20,104.05999755859376
+113841,TMUS,2022-01-21,101.62000274658205
+113842,TMUS,2022-01-24,106.6500015258789
+113843,TMUS,2022-01-25,105.66999816894533
+113844,TMUS,2022-01-26,104.22000122070312
+113845,TMUS,2022-01-27,106.02999877929688
+113846,TMUS,2022-01-28,108.6500015258789
+113847,TMUS,2022-01-31,108.16999816894533
+113848,TMUS,2022-02-01,109.5500030517578
+113849,TMUS,2022-02-02,109.58000183105467
+113850,TMUS,2022-02-03,120.77999877929688
+113851,TMUS,2022-02-04,120.94000244140624
+113852,TMUS,2022-02-07,122.0500030517578
+113853,TMUS,2022-02-08,125.44000244140624
+113854,TMUS,2022-02-09,128.0800018310547
+113855,TMUS,2022-02-10,125.12999725341795
+113856,TMUS,2022-02-11,124.4800033569336
+113857,TMUS,2022-02-14,125.51000213623048
+113858,TMUS,2022-02-15,127.02999877929688
+113859,TMUS,2022-02-16,127.45999908447266
+113860,TMUS,2022-02-17,124.5500030517578
+113861,TMUS,2022-02-18,123.9800033569336
+113862,TMUS,2022-02-22,123.51000213623048
+113863,TMUS,2022-02-23,121.44000244140624
+113864,TMUS,2022-02-24,123.66000366210938
+113865,TMUS,2022-02-25,125.45999908447266
+113866,TMUS,2022-02-28,123.20999908447266
+113867,TMUS,2022-03-01,123.12999725341795
+113868,TMUS,2022-03-02,125.61000061035156
+113869,TMUS,2022-03-03,123.91999816894533
+113870,TMUS,2022-03-04,123.2300033569336
+113871,TMUS,2022-03-07,122.30999755859376
+113872,TMUS,2022-03-08,119.27999877929688
+113873,TMUS,2022-03-09,121.95999908447266
+113874,TMUS,2022-03-10,123.54000091552734
+113875,TMUS,2022-03-11,124.56999969482422
+113876,TMUS,2022-03-14,124.06999969482422
+113877,TMUS,2022-03-15,126.27999877929688
+113878,TMUS,2022-03-16,127.76000213623048
+113879,TMUS,2022-03-17,128.9499969482422
+113880,TMUS,2022-03-18,127.18000030517578
+113881,TMUS,2022-03-21,125.97000122070312
+113882,TMUS,2022-03-22,125.69000244140624
+113883,TMUS,2022-03-23,124.83000183105467
+113884,TMUS,2022-03-24,125.69000244140624
+113885,TMUS,2022-03-25,124.29000091552734
+113886,TMUS,2022-03-28,126.48999786376952
+113887,TMUS,2022-03-29,128.42999267578125
+113888,TMUS,2022-03-30,128.61000061035156
+113889,TMUS,2022-03-31,128.35000610351562
+113890,TMUS,2022-04-01,130.75999450683594
+113891,TMUS,2022-04-04,132.58999633789062
+113892,TMUS,2022-04-05,131.9600067138672
+113893,TMUS,2022-04-06,133.7100067138672
+113894,TMUS,2022-04-07,133.27999877929688
+113895,TMUS,2022-04-08,132.83999633789062
+113896,TMUS,2022-04-11,130.4199981689453
+113897,TMUS,2022-04-12,131.44000244140625
+113898,TMUS,2022-04-13,134.85000610351562
+113899,TMUS,2022-04-14,132.9600067138672
+113900,TMUS,2022-04-18,130.75999450683594
+113901,TMUS,2022-04-19,132.83999633789062
+113902,TMUS,2022-04-20,132.6999969482422
+113903,TMUS,2022-04-21,132.10000610351562
+113904,TMUS,2022-04-22,128.6300048828125
+113905,TMUS,2022-04-25,128.80999755859375
+113906,TMUS,2022-04-26,124.95999908447266
+113907,TMUS,2022-04-27,129.83999633789062
+113908,TMUS,2022-04-28,132.2899932861328
+113909,TMUS,2022-04-29,123.13999938964844
+113910,TMUS,2022-05-02,126.4000015258789
+113911,TMUS,2022-05-03,126.25
+113912,TMUS,2022-05-04,132.3699951171875
+113913,TMUS,2022-05-05,129.55999755859375
+113914,TMUS,2022-05-06,126.8000030517578
+113915,TMUS,2022-05-09,121.7300033569336
+113916,TMUS,2022-05-10,123.0
+113917,TMUS,2022-05-11,123.27999877929688
+113918,TMUS,2022-05-12,124.02999877929688
+113919,TMUS,2022-05-13,126.33000183105467
+113920,TMUS,2022-05-16,126.5500030517578
+113921,TMUS,2022-05-17,128.6199951171875
+113922,TMUS,2022-05-18,125.23999786376952
+113923,TMUS,2022-05-19,125.87999725341795
+113924,TMUS,2022-05-20,126.04000091552734
+113925,TMUS,2022-05-23,129.88999938964844
+113926,TMUS,2022-05-24,129.22000122070312
+113927,TMUS,2022-05-25,131.44000244140625
+113928,TMUS,2022-05-26,132.74000549316406
+113929,TMUS,2022-05-27,134.11000061035156
+113930,TMUS,2022-05-31,133.2899932861328
+113931,TMUS,2022-06-01,134.55999755859375
+113932,TMUS,2022-06-02,135.8000030517578
+113933,TMUS,2022-06-03,136.61000061035156
+113934,TMUS,2022-06-06,137.1699981689453
+113935,TMUS,2022-06-07,138.58999633789062
+113936,TMUS,2022-06-08,135.2100067138672
+113937,TMUS,2022-06-09,133.02000427246094
+113938,TMUS,2022-06-10,130.50999450683594
+113939,TMUS,2022-06-13,124.62000274658205
+113940,TMUS,2022-06-14,124.9000015258789
+113941,TMUS,2022-06-15,126.5199966430664
+113942,TMUS,2022-06-16,124.27999877929688
+113943,TMUS,2022-06-17,127.58999633789062
+113944,TMUS,2022-06-21,131.6699981689453
+113945,TMUS,2022-06-22,133.1699981689453
+113946,TMUS,2022-06-23,135.94000244140625
+113947,TMUS,2022-06-24,137.0800018310547
+113948,TMUS,2022-06-27,136.5399932861328
+113949,TMUS,2022-06-28,133.02999877929688
+113950,TMUS,2022-06-29,134.3699951171875
+113951,TMUS,2022-06-30,134.5399932861328
+113952,TMUS,2022-07-01,136.80999755859375
+113953,TMUS,2022-07-05,137.55999755859375
+113954,TMUS,2022-07-06,137.0
+113955,TMUS,2022-07-07,136.3300018310547
+113956,TMUS,2022-07-08,135.72000122070312
+113957,TMUS,2022-07-11,134.72999572753906
+113958,TMUS,2022-07-12,134.44000244140625
+113959,TMUS,2022-07-13,134.9199981689453
+113960,TMUS,2022-07-14,135.66000366210938
+113961,TMUS,2022-07-15,137.3699951171875
+113962,TMUS,2022-07-18,134.47000122070312
+113963,TMUS,2022-07-19,137.52000427246094
+113964,TMUS,2022-07-20,137.4499969482422
+113965,TMUS,2022-07-21,133.19000244140625
+113966,TMUS,2022-07-22,132.47999572753906
+113967,TMUS,2022-07-25,134.55999755859375
+113968,TMUS,2022-07-26,133.91000366210938
+113969,TMUS,2022-07-27,140.91000366210938
+113970,TMUS,2022-07-28,141.6999969482422
+113971,TMUS,2022-07-29,143.05999755859375
+113972,TMUS,2022-08-01,143.7899932861328
+113973,TMUS,2022-08-02,142.35000610351562
+113974,TMUS,2022-08-03,143.6999969482422
+113975,TMUS,2022-08-04,143.7899932861328
+113976,TMUS,2022-08-05,144.55999755859375
+113977,TMUS,2022-08-08,144.5800018310547
+113978,TMUS,2022-08-09,145.5800018310547
+113979,TMUS,2022-08-10,144.83999633789062
+113980,TMUS,2022-08-11,143.61000061035156
+113981,TMUS,2022-08-12,146.4600067138672
+113982,TMUS,2022-08-15,146.69000244140625
+113983,TMUS,2022-08-16,146.6300048828125
+113984,TMUS,2022-08-17,145.5500030517578
+113985,TMUS,2022-08-18,146.86000061035156
+113986,TMUS,2022-08-19,146.3699951171875
+113987,TMUS,2022-08-22,144.5800018310547
+113988,TMUS,2022-08-23,143.86000061035156
+113989,TMUS,2022-08-24,145.3300018310547
+113990,TMUS,2022-08-25,147.07000732421875
+113991,TMUS,2022-08-26,143.02000427246094
+113992,TMUS,2022-08-29,144.88999938964844
+113993,TMUS,2022-08-30,145.52000427246094
+113994,TMUS,2022-08-31,143.9600067138672
+113995,TMUS,2022-09-01,143.9199981689453
+113996,TMUS,2022-09-02,141.97999572753906
+113997,TMUS,2022-09-06,141.91000366210938
+113998,TMUS,2022-09-07,145.5
+113999,TMUS,2022-09-08,145.3699951171875
+114000,TMUS,2022-09-09,145.6999969482422
+114001,TMUS,2022-09-12,145.14999389648438
+114002,TMUS,2022-09-13,137.74000549316406
+114003,TMUS,2022-09-14,141.92999267578125
+114004,TMUS,2022-09-15,141.02000427246094
+114005,TMUS,2022-09-16,139.9499969482422
+114006,TMUS,2022-09-19,140.7100067138672
+114007,TMUS,2022-09-20,139.63999938964844
+114008,TMUS,2022-09-21,136.77000427246094
+114009,TMUS,2022-09-22,135.0500030517578
+114010,TMUS,2022-09-23,132.3300018310547
+114011,TMUS,2022-09-26,132.32000732421875
+114012,TMUS,2022-09-27,132.67999267578125
+114013,TMUS,2022-09-28,135.52000427246094
+114014,TMUS,2022-09-29,134.63999938964844
+114015,TMUS,2022-09-30,134.1699981689453
+114016,TMUS,2022-10-03,138.89999389648438
+114017,TMUS,2022-10-04,142.5399932861328
+114018,TMUS,2022-10-05,141.22999572753906
+114019,TMUS,2022-10-06,139.4199981689453
+114020,TMUS,2022-10-07,137.58999633789062
+114021,TMUS,2022-10-10,137.72999572753906
+114022,TMUS,2022-10-11,137.14999389648438
+114023,TMUS,2022-10-12,132.94000244140625
+114024,TMUS,2022-10-13,133.0800018310547
+114025,TMUS,2022-10-14,131.52000427246094
+114026,TMUS,2022-10-17,133.83999633789062
+114027,TMUS,2022-10-18,136.16000366210938
+114028,TMUS,2022-10-19,135.74000549316406
+114029,TMUS,2022-10-20,136.02000427246094
+114030,TMUS,2022-10-21,136.4600067138672
+114031,TMUS,2022-10-24,139.32000732421875
+114032,TMUS,2022-10-25,140.6300048828125
+114033,TMUS,2022-10-26,140.83999633789062
+114034,TMUS,2022-10-27,140.6300048828125
+114035,TMUS,2022-10-28,151.0
+114036,TMUS,2022-10-31,151.55999755859375
+114037,TMUS,2022-11-01,152.27999877929688
+114038,TMUS,2022-11-02,150.02000427246094
+114039,TMUS,2022-11-03,148.1699981689453
+114040,TMUS,2022-11-04,148.8300018310547
+114041,TMUS,2022-11-07,149.77999877929688
+114042,TMUS,2022-11-08,149.89999389648438
+114043,TMUS,2022-11-09,148.63999938964844
+114044,TMUS,2022-11-10,150.4499969482422
+114045,TMUS,2022-11-11,146.19000244140625
+114046,TMUS,2022-11-14,145.4600067138672
+114047,TMUS,2022-11-15,145.0
+114048,TMUS,2022-11-16,144.8800048828125
+114049,TMUS,2022-11-17,147.77000427246094
+114050,TMUS,2022-11-18,148.8300018310547
+114051,TMUS,2022-11-21,149.8800048828125
+114052,TMUS,2022-11-22,151.60000610351562
+114053,TMUS,2022-11-23,150.1199951171875
+114054,TMUS,2022-11-25,151.0500030517578
+114055,TMUS,2022-11-28,149.89999389648438
+114056,TMUS,2022-11-29,148.6199951171875
+114057,TMUS,2022-11-30,151.4600067138672
+114058,TMUS,2022-12-01,151.80999755859375
+114059,TMUS,2022-12-02,152.41000366210938
+114060,TMUS,2022-12-05,150.6199951171875
+114061,TMUS,2022-12-06,149.38999938964844
+114062,TMUS,2022-12-07,148.7899932861328
+114063,TMUS,2022-12-08,143.80999755859375
+114064,TMUS,2022-12-09,141.57000732421875
+114065,TMUS,2022-12-12,142.39999389648438
+114066,TMUS,2022-12-13,140.5800018310547
+114067,TMUS,2022-12-14,142.36000061035156
+114068,TMUS,2022-12-15,140.1999969482422
+114069,TMUS,2022-12-16,142.36000061035156
+114070,TMUS,2022-12-19,141.6199951171875
+114071,TMUS,2022-12-20,140.33999633789062
+114072,TMUS,2022-12-21,141.47000122070312
+114073,TMUS,2022-12-22,139.52999877929688
+114074,TMUS,2022-12-23,140.02000427246094
+114075,TMUS,2022-12-27,140.99000549316406
+114076,TMUS,2022-12-28,138.97999572753906
+114077,TMUS,2022-12-29,139.39999389648438
+114078,TMUS,2022-12-30,140.0
+114079,TMUS,2023-01-03,139.0399932861328
+114080,TMUS,2023-01-04,139.9600067138672
+114081,TMUS,2023-01-05,144.47999572753906
+114082,TMUS,2023-01-06,148.57000732421875
+114083,TMUS,2023-01-09,148.77000427246094
+114084,TMUS,2023-01-10,149.55999755859375
+114085,TMUS,2023-01-11,148.8000030517578
+114086,TMUS,2023-01-12,149.91000366210938
+114087,TMUS,2023-01-13,149.67999267578125
+114088,TMUS,2023-01-17,146.97999572753906
+114089,TMUS,2023-01-18,145.89999389648438
+114090,TMUS,2023-01-19,145.13999938964844
+114091,TMUS,2023-01-20,145.1199951171875
+114092,TMUS,2023-01-23,144.3699951171875
+114093,TMUS,2023-01-24,145.80999755859375
+114094,TMUS,2023-01-25,148.07000732421875
+114095,TMUS,2023-01-26,148.69000244140625
+114096,TMUS,2023-01-27,146.72999572753906
+114097,TMUS,2023-01-30,146.97999572753906
+114098,TMUS,2023-01-31,149.30999755859375
+114099,TMUS,2023-02-01,150.97000122070312
+114100,TMUS,2023-02-02,146.9499969482422
+114101,TMUS,2023-02-03,145.19000244140625
+114102,TMUS,2023-02-06,141.97000122070312
+114103,TMUS,2023-02-07,142.99000549316406
+114104,TMUS,2023-02-08,143.80999755859375
+114105,TMUS,2023-02-09,142.85000610351562
+114106,TMUS,2023-02-10,143.6999969482422
+114107,TMUS,2023-02-13,146.5800018310547
+114108,TMUS,2023-02-14,147.49000549316406
+114109,TMUS,2023-02-15,147.5500030517578
+114110,TMUS,2023-02-16,146.72999572753906
+114111,TMUS,2023-02-17,149.35000610351562
+114112,TMUS,2023-02-21,147.08999633789062
+114113,TMUS,2023-02-22,147.3300018310547
+114114,TMUS,2023-02-23,144.72999572753906
+114115,TMUS,2023-02-24,144.41000366210938
+114116,TMUS,2023-02-27,144.1300048828125
+114117,TMUS,2023-02-28,142.17999267578125
+114118,TMUS,2023-03-01,141.2899932861328
+114119,TMUS,2023-03-02,141.14999389648438
+114120,TMUS,2023-03-03,141.89999389648438
+114121,TMUS,2023-03-06,143.72000122070312
+114122,TMUS,2023-03-07,142.8699951171875
+114123,TMUS,2023-03-08,143.17999267578125
+114124,TMUS,2023-03-09,141.08999633789062
+114125,TMUS,2023-03-10,139.50999450683594
+114126,TMUS,2023-03-13,139.72999572753906
+114127,TMUS,2023-03-14,143.00999450683594
+114128,TMUS,2023-03-15,144.4199981689453
+114129,TMUS,2023-03-16,141.50999450683594
+114130,TMUS,2023-03-17,142.4499969482422
+114131,TMUS,2023-03-20,145.61000061035156
+114132,TMUS,2023-03-21,144.6699981689453
+114133,TMUS,2023-03-22,143.4600067138672
+114134,TMUS,2023-03-23,142.3000030517578
+114135,TMUS,2023-03-24,142.5399932861328
+114136,TMUS,2023-03-27,143.89999389648438
+114137,TMUS,2023-03-28,142.7899932861328
+114138,TMUS,2023-03-29,143.80999755859375
+114139,TMUS,2023-03-30,144.57000732421875
+114140,TMUS,2023-03-31,144.83999633789062
+114141,TMUS,2023-04-03,146.75999450683594
+114142,TMUS,2023-04-04,146.30999755859375
+114143,TMUS,2023-04-05,149.1199951171875
+114144,TMUS,2023-04-06,149.61000061035156
+114145,TMUS,2023-04-10,149.99000549316406
+114146,TMUS,2023-04-11,149.9499969482422
+114147,TMUS,2023-04-12,149.50999450683594
+114148,TMUS,2023-04-13,150.3699951171875
+114149,TMUS,2023-04-14,149.58999633789062
+114150,TMUS,2023-04-17,150.49000549316406
+114151,TMUS,2023-04-18,150.32000732421875
+114152,TMUS,2023-04-19,148.77999877929688
+114153,TMUS,2023-04-20,145.94000244140625
+114154,TMUS,2023-04-21,146.22000122070312
+114155,TMUS,2023-04-24,145.86000061035156
+114156,TMUS,2023-04-25,148.0
+114157,TMUS,2023-04-26,148.27999877929688
+114158,TMUS,2023-04-27,149.94000244140625
+114159,TMUS,2023-04-28,143.89999389648438
+114160,TMUS,2023-05-01,143.2100067138672
+114161,TMUS,2023-05-02,140.36000061035156
+114162,TMUS,2023-05-03,139.91000366210938
+114163,TMUS,2023-05-04,141.25999450683594
+114164,TMUS,2023-05-05,143.55999755859375
+114165,TMUS,2023-05-08,144.17999267578125
+114166,TMUS,2023-05-09,142.02999877929688
+114167,TMUS,2023-05-10,142.02999877929688
+114168,TMUS,2023-05-11,142.6999969482422
+114169,TMUS,2023-05-12,144.1199951171875
+114170,TMO,1980-03-17,2.063100099563598
+114171,TMO,1980-03-18,2.0192039012908936
+114172,TMO,1980-03-19,2.1069960594177246
+114173,TMO,1980-03-20,2.063100099563598
+114174,TMO,1980-03-21,2.063100099563598
+114175,TMO,1980-03-24,1.931413054466248
+114176,TMO,1980-03-25,1.975309014320373
+114177,TMO,1980-03-26,1.975309014320373
+114178,TMO,1980-03-27,1.7558300495147705
+114179,TMO,1980-03-28,1.9972569942474363
+114180,TMO,1980-03-31,2.1069960594177246
+114181,TMO,1980-04-01,2.085047960281372
+114182,TMO,1980-04-02,2.085047960281372
+114183,TMO,1980-04-03,2.063100099563598
+114184,TMO,1980-04-07,1.9533610343933103
+114185,TMO,1980-04-08,1.975309014320373
+114186,TMO,1980-04-09,2.063100099563598
+114187,TMO,1980-04-10,2.1508920192718506
+114188,TMO,1980-04-11,2.1508920192718506
+114189,TMO,1980-04-14,2.063100099563598
+114190,TMO,1980-04-15,2.041152000427246
+114191,TMO,1980-04-16,2.063100099563598
+114192,TMO,1980-04-17,2.041152000427246
+114193,TMO,1980-04-18,2.0192039012908936
+114194,TMO,1980-04-21,1.975309014320373
+114195,TMO,1980-04-22,2.085047960281372
+114196,TMO,1980-04-23,2.1069960594177246
+114197,TMO,1980-04-24,2.19478702545166
+114198,TMO,1980-04-25,2.1508920192718506
+114199,TMO,1980-04-28,2.19478702545166
+114200,TMO,1980-04-29,2.238682985305786
+114201,TMO,1980-04-30,2.2606310844421387
+114202,TMO,1980-05-01,2.19478702545166
+114203,TMO,1980-05-02,2.19478702545166
+114204,TMO,1980-05-05,2.2167348861694336
+114205,TMO,1980-05-06,2.19478702545166
+114206,TMO,1980-05-07,2.128943920135498
+114207,TMO,1980-05-08,2.041152000427246
+114208,TMO,1980-05-09,2.063100099563598
+114209,TMO,1980-05-12,2.063100099563598
+114210,TMO,1980-05-13,2.1069960594177246
+114211,TMO,1980-05-14,2.1508920192718506
+114212,TMO,1980-05-15,2.1508920192718506
+114213,TMO,1980-05-16,2.2167348861694336
+114214,TMO,1980-05-19,2.238682985305786
+114215,TMO,1980-05-20,2.1508920192718506
+114216,TMO,1980-05-21,2.1508920192718506
+114217,TMO,1980-05-22,2.19478702545166
+114218,TMO,1980-05-23,2.238682985305786
+114219,TMO,1980-05-27,2.238682985305786
+114220,TMO,1980-05-28,2.2167348861694336
+114221,TMO,1980-05-29,2.172840118408203
+114222,TMO,1980-05-30,2.19478702545166
+114223,TMO,1980-06-02,2.19478702545166
+114224,TMO,1980-06-03,2.172840118408203
+114225,TMO,1980-06-04,2.172840118408203
+114226,TMO,1980-06-05,2.1508920192718506
+114227,TMO,1980-06-06,2.2167348861694336
+114228,TMO,1980-06-09,2.2167348861694336
+114229,TMO,1980-06-10,2.370369911193848
+114230,TMO,1980-06-11,2.5020580291748047
+114231,TMO,1980-06-12,2.480109930038452
+114232,TMO,1980-06-13,2.5240049362182617
+114233,TMO,1980-06-16,2.480109930038452
+114234,TMO,1980-06-17,2.3923180103302
+114235,TMO,1980-06-18,2.370369911193848
+114236,TMO,1980-06-19,2.1069960594177246
+114237,TMO,1980-06-20,2.2167348861694336
+114238,TMO,1980-06-23,2.2167348861694336
+114239,TMO,1980-06-24,2.19478702545166
+114240,TMO,1980-06-25,2.348422050476074
+114241,TMO,1980-06-26,2.326474905014038
+114242,TMO,1980-06-27,2.3045270442962646
+114243,TMO,1980-06-30,2.19478702545166
+114244,TMO,1980-07-01,2.172840118408203
+114245,TMO,1980-07-02,2.2606310844421387
+114246,TMO,1980-07-03,2.370369911193848
+114247,TMO,1980-07-07,2.370369911193848
+114248,TMO,1980-07-08,2.370369911193848
+114249,TMO,1980-07-09,2.348422050476074
+114250,TMO,1980-07-10,2.326474905014038
+114251,TMO,1980-07-11,2.370369911193848
+114252,TMO,1980-07-14,2.480109930038452
+114253,TMO,1980-07-15,2.436213970184326
+114254,TMO,1980-07-16,2.3923180103302
+114255,TMO,1980-07-17,2.3923180103302
+114256,TMO,1980-07-18,2.370369911193848
+114257,TMO,1980-07-21,2.3923180103302
+114258,TMO,1980-07-22,2.326474905014038
+114259,TMO,1980-07-23,2.326474905014038
+114260,TMO,1980-07-24,2.326474905014038
+114261,TMO,1980-07-25,2.4142661094665527
+114262,TMO,1980-07-28,2.5240049362182617
+114263,TMO,1980-07-29,2.58984899520874
+114264,TMO,1980-07-30,2.6995880603790283
+114265,TMO,1980-07-31,2.633744955062866
+114266,TMO,1980-08-01,2.6556930541992188
+114267,TMO,1980-08-04,2.6995880603790283
+114268,TMO,1980-08-05,2.677640914916992
+114269,TMO,1980-08-06,2.677640914916992
+114270,TMO,1980-08-07,3.0507540702819824
+114271,TMO,1980-08-08,2.919066905975342
+114272,TMO,1980-08-11,2.8971190452575684
+114273,TMO,1980-08-12,2.853224039077759
+114274,TMO,1980-08-13,2.8971190452575684
+114275,TMO,1980-08-14,2.962963104248047
+114276,TMO,1980-08-15,2.9849109649658203
+114277,TMO,1980-08-18,2.9410150051116943
+114278,TMO,1980-08-19,2.875170946121216
+114279,TMO,1980-08-20,2.962963104248047
+114280,TMO,1980-08-21,3.2482850551605225
+114281,TMO,1980-08-22,3.22633695602417
+114282,TMO,1980-08-25,3.1824419498443604
+114283,TMO,1980-08-26,3.1824419498443604
+114284,TMO,1980-08-27,3.1385459899902344
+114285,TMO,1980-08-28,3.061728000640869
+114286,TMO,1980-08-29,3.0288069248199463
+114287,TMO,1980-09-02,3.0288069248199463
+114288,TMO,1980-09-03,3.072701930999756
+114289,TMO,1980-09-04,3.01783299446106
+114290,TMO,1980-09-05,3.039781093597412
+114291,TMO,1980-09-08,2.995884895324707
+114292,TMO,1980-09-09,2.995884895324707
+114293,TMO,1980-09-10,2.995884895324707
+114294,TMO,1980-09-11,3.149519920349121
+114295,TMO,1980-09-12,3.1385459899902344
+114296,TMO,1980-09-15,3.1385459899902344
+114297,TMO,1980-09-16,3.2153639793396
+114298,TMO,1980-09-17,3.4128940105438232
+114299,TMO,1980-09-18,3.303154945373535
+114300,TMO,1980-09-19,3.3689990043640137
+114301,TMO,1980-09-22,3.347050905227661
+114302,TMO,1980-09-23,3.204390048980713
+114303,TMO,1980-09-24,3.3360769748687744
+114304,TMO,1980-09-25,3.2921810150146484
+114305,TMO,1980-09-26,3.22633695602417
+114306,TMO,1980-09-29,3.0288069248199463
+114307,TMO,1980-09-30,3.105623960494995
+114308,TMO,1980-10-01,3.0507540702819824
+114309,TMO,1980-10-02,3.0836760997772217
+114310,TMO,1980-10-03,3.1824419498443604
+114311,TMO,1980-10-06,3.3360769748687744
+114312,TMO,1980-10-07,3.2812070846557617
+114313,TMO,1980-10-08,3.2812070846557617
+114314,TMO,1980-10-09,3.2921810150146484
+114315,TMO,1980-10-10,3.2921810150146484
+114316,TMO,1980-10-13,3.2921810150146484
+114317,TMO,1980-10-14,3.303154945373535
+114318,TMO,1980-10-15,3.2812070846557617
+114319,TMO,1980-10-16,3.149519920349121
+114320,TMO,1980-10-17,3.0836760997772217
+114321,TMO,1980-10-20,3.0946500301361084
+114322,TMO,1980-10-21,3.1385459899902344
+114323,TMO,1980-10-22,3.1824419498443604
+114324,TMO,1980-10-23,3.127572059631348
+114325,TMO,1980-10-24,3.127572059631348
+114326,TMO,1980-10-27,3.072701930999756
+114327,TMO,1980-10-28,3.039781093597412
+114328,TMO,1980-10-29,2.9849109649658203
+114329,TMO,1980-10-30,2.930041074752808
+114330,TMO,1980-10-31,2.9410150051116943
+114331,TMO,1980-11-03,3.0507540702819824
+114332,TMO,1980-11-05,3.061728000640869
+114333,TMO,1980-11-06,2.8971190452575684
+114334,TMO,1980-11-07,2.8312759399414062
+114335,TMO,1980-11-10,2.7215359210968018
+114336,TMO,1980-11-11,2.8312759399414062
+114337,TMO,1980-11-12,2.951988935470581
+114338,TMO,1980-11-13,3.116597890853882
+114339,TMO,1980-11-14,3.22633695602417
+114340,TMO,1980-11-17,3.160494089126587
+114341,TMO,1980-11-18,3.160494089126587
+114342,TMO,1980-11-19,3.0946500301361084
+114343,TMO,1980-11-20,3.072701930999756
+114344,TMO,1980-11-21,3.0288069248199463
+114345,TMO,1980-11-24,2.919066905975342
+114346,TMO,1980-11-25,2.9739370346069336
+114347,TMO,1980-11-26,2.9410150051116943
+114348,TMO,1980-11-28,2.908092975616455
+114349,TMO,1980-12-01,2.765431880950928
+114350,TMO,1980-12-02,2.732510089874268
+114351,TMO,1980-12-03,2.765431880950928
+114352,TMO,1980-12-04,2.7873799800872803
+114353,TMO,1980-12-05,2.7764060497283936
+114354,TMO,1980-12-08,2.6117970943450928
+114355,TMO,1980-12-09,2.666666984558105
+114356,TMO,1980-12-10,2.6556930541992188
+114357,TMO,1980-12-11,2.5349791049957275
+114358,TMO,1980-12-12,2.633744955062866
+114359,TMO,1980-12-15,2.677640914916992
+114360,TMO,1980-12-16,2.5240049362182617
+114361,TMO,1980-12-17,2.58984899520874
+114362,TMO,1980-12-18,2.6117970943450928
+114363,TMO,1980-12-19,2.578875064849853
+114364,TMO,1980-12-22,2.556926965713501
+114365,TMO,1980-12-23,2.4581620693206787
+114366,TMO,1980-12-24,2.5349791049957275
+114367,TMO,1980-12-26,2.556926965713501
+114368,TMO,1980-12-29,2.6556930541992188
+114369,TMO,1980-12-30,2.6995880603790283
+114370,TMO,1980-12-31,2.6995880603790283
+114371,TMO,1981-01-02,2.6995880603790283
+114372,TMO,1981-01-05,2.710561990737915
+114373,TMO,1981-01-06,2.8203020095825195
+114374,TMO,1981-01-07,2.688615083694458
+114375,TMO,1981-01-08,2.677640914916992
+114376,TMO,1981-01-09,2.7215359210968018
+114377,TMO,1981-01-12,2.710561990737915
+114378,TMO,1981-01-13,2.633744955062866
+114379,TMO,1981-01-14,2.6556930541992188
+114380,TMO,1981-01-15,2.567900896072388
+114381,TMO,1981-01-16,2.58984899520874
+114382,TMO,1981-01-19,2.7434840202331543
+114383,TMO,1981-01-20,2.8312759399414062
+114384,TMO,1981-01-21,2.951988935470581
+114385,TMO,1981-01-22,2.995884895324707
+114386,TMO,1981-01-23,2.962963104248047
+114387,TMO,1981-01-26,2.951988935470581
+114388,TMO,1981-01-27,2.9410150051116943
+114389,TMO,1981-01-28,2.908092975616455
+114390,TMO,1981-01-29,2.919066905975342
+114391,TMO,1981-01-30,2.919066905975342
+114392,TMO,1981-02-02,2.7434840202331543
+114393,TMO,1981-02-03,2.765431880950928
+114394,TMO,1981-02-04,2.765431880950928
+114395,TMO,1981-02-05,2.677640914916992
+114396,TMO,1981-02-06,2.6995880603790283
+114397,TMO,1981-02-09,2.633744955062866
+114398,TMO,1981-02-10,2.677640914916992
+114399,TMO,1981-02-11,2.666666984558105
+114400,TMO,1981-02-12,2.6117970943450928
+114401,TMO,1981-02-13,2.644718885421753
+114402,TMO,1981-02-17,2.6227710247039795
+114403,TMO,1981-02-18,2.6117970943450928
+114404,TMO,1981-02-19,2.578875064849853
+114405,TMO,1981-02-20,2.6117970943450928
+114406,TMO,1981-02-23,2.6117970943450928
+114407,TMO,1981-02-24,2.6556930541992188
+114408,TMO,1981-02-25,2.732510089874268
+114409,TMO,1981-02-26,2.798353910446167
+114410,TMO,1981-02-27,2.875170946121216
+114411,TMO,1981-03-02,2.853224039077759
+114412,TMO,1981-03-03,2.809328079223633
+114413,TMO,1981-03-04,2.8861451148986816
+114414,TMO,1981-03-05,2.951988935470581
+114415,TMO,1981-03-06,2.995884895324707
+114416,TMO,1981-03-09,3.0836760997772217
+114417,TMO,1981-03-10,3.0507540702819824
+114418,TMO,1981-03-11,3.01783299446106
+114419,TMO,1981-03-12,3.0507540702819824
+114420,TMO,1981-03-13,3.0288069248199463
+114421,TMO,1981-03-16,3.01783299446106
+114422,TMO,1981-03-17,2.995884895324707
+114423,TMO,1981-03-18,2.9849109649658203
+114424,TMO,1981-03-19,2.995884895324707
+114425,TMO,1981-03-20,3.006859064102173
+114426,TMO,1981-03-23,3.01783299446106
+114427,TMO,1981-03-24,3.01783299446106
+114428,TMO,1981-03-25,3.0507540702819824
+114429,TMO,1981-03-26,3.01783299446106
+114430,TMO,1981-03-27,2.995884895324707
+114431,TMO,1981-03-30,2.951988935470581
+114432,TMO,1981-03-31,2.962963104248047
+114433,TMO,1981-04-01,2.9739370346069336
+114434,TMO,1981-04-02,3.006859064102173
+114435,TMO,1981-04-03,2.9739370346069336
+114436,TMO,1981-04-06,2.951988935470581
+114437,TMO,1981-04-07,2.951988935470581
+114438,TMO,1981-04-08,2.9410150051116943
+114439,TMO,1981-04-09,3.006859064102173
+114440,TMO,1981-04-10,3.105623960494995
+114441,TMO,1981-04-13,3.149519920349121
+114442,TMO,1981-04-14,3.127572059631348
+114443,TMO,1981-04-15,3.105623960494995
+114444,TMO,1981-04-16,3.1385459899902344
+114445,TMO,1981-04-20,3.1385459899902344
+114446,TMO,1981-04-21,3.160494089126587
+114447,TMO,1981-04-22,3.1824419498443604
+114448,TMO,1981-04-23,3.2482850551605225
+114449,TMO,1981-04-24,3.314129114151001
+114450,TMO,1981-04-27,3.3799729347229004
+114451,TMO,1981-04-28,3.2373108863830566
+114452,TMO,1981-04-29,3.1824419498443604
+114453,TMO,1981-04-30,3.204390048980713
+114454,TMO,1981-05-01,3.160494089126587
+114455,TMO,1981-05-04,3.105623960494995
+114456,TMO,1981-05-05,3.01783299446106
+114457,TMO,1981-05-06,3.039781093597412
+114458,TMO,1981-05-07,2.9849109649658203
+114459,TMO,1981-05-08,2.9410150051116943
+114460,TMO,1981-05-11,2.8971190452575684
+114461,TMO,1981-05-12,2.9410150051116943
+114462,TMO,1981-05-13,2.908092975616455
+114463,TMO,1981-05-14,2.919066905975342
+114464,TMO,1981-05-15,2.8971190452575684
+114465,TMO,1981-05-18,2.8861451148986816
+114466,TMO,1981-05-19,2.853224039077759
+114467,TMO,1981-05-20,2.842250108718872
+114468,TMO,1981-05-21,2.8203020095825195
+114469,TMO,1981-05-22,2.7873799800872803
+114470,TMO,1981-05-26,2.7873799800872803
+114471,TMO,1981-05-27,2.8312759399414062
+114472,TMO,1981-05-28,2.8203020095825195
+114473,TMO,1981-05-29,2.809328079223633
+114474,TMO,1981-06-01,2.842250108718872
+114475,TMO,1981-06-02,2.8312759399414062
+114476,TMO,1981-06-03,2.7873799800872803
+114477,TMO,1981-06-04,2.7215359210968018
+114478,TMO,1981-06-05,2.666666984558105
+114479,TMO,1981-06-08,2.688615083694458
+114480,TMO,1981-06-09,2.677640914916992
+114481,TMO,1981-06-10,2.644718885421753
+114482,TMO,1981-06-11,2.600822925567627
+114483,TMO,1981-06-12,2.5240049362182617
+114484,TMO,1981-06-15,2.567900896072388
+114485,TMO,1981-06-16,2.644718885421753
+114486,TMO,1981-06-17,2.6556930541992188
+114487,TMO,1981-06-18,2.677640914916992
+114488,TMO,1981-06-19,2.688615083694458
+114489,TMO,1981-06-22,2.6117970943450928
+114490,TMO,1981-06-23,2.6227710247039795
+114491,TMO,1981-06-24,2.556926965713501
+114492,TMO,1981-06-25,2.5459530353546143
+114493,TMO,1981-06-26,2.5349791049957275
+114494,TMO,1981-06-29,2.578875064849853
+114495,TMO,1981-06-30,2.556926965713501
+114496,TMO,1981-07-01,2.5020580291748047
+114497,TMO,1981-07-02,2.5240049362182617
+114498,TMO,1981-07-06,2.469135999679565
+114499,TMO,1981-07-07,2.403291940689087
+114500,TMO,1981-07-08,2.337449073791504
+114501,TMO,1981-07-09,2.293553113937378
+114502,TMO,1981-07-10,2.359395980834961
+114503,TMO,1981-07-13,2.5130319595336914
+114504,TMO,1981-07-14,2.5349791049957275
+114505,TMO,1981-07-15,2.5349791049957275
+114506,TMO,1981-07-16,2.5130319595336914
+114507,TMO,1981-07-17,2.436213970184326
+114508,TMO,1981-07-20,2.4142661094665527
+114509,TMO,1981-07-21,2.381344079971313
+114510,TMO,1981-07-22,2.3045270442962646
+114511,TMO,1981-07-23,2.3045270442962646
+114512,TMO,1981-07-24,2.326474905014038
+114513,TMO,1981-07-27,2.359395980834961
+114514,TMO,1981-07-28,2.3045270442962646
+114515,TMO,1981-07-29,2.3045270442962646
+114516,TMO,1981-07-30,2.282578945159912
+114517,TMO,1981-07-31,2.282578945159912
+114518,TMO,1981-08-03,2.3045270442962646
+114519,TMO,1981-08-04,2.282578945159912
+114520,TMO,1981-08-05,2.359395980834961
+114521,TMO,1981-08-06,2.337449073791504
+114522,TMO,1981-08-07,2.315500974655152
+114523,TMO,1981-08-10,2.315500974655152
+114524,TMO,1981-08-11,2.2606310844421387
+114525,TMO,1981-08-12,2.238682985305786
+114526,TMO,1981-08-13,2.183813095092773
+114527,TMO,1981-08-14,2.172840118408203
+114528,TMO,1981-08-17,2.128943920135498
+114529,TMO,1981-08-18,2.0192039012908936
+114530,TMO,1981-08-19,2.085047960281372
+114531,TMO,1981-08-20,2.096021890640259
+114532,TMO,1981-08-21,2.052125930786133
+114533,TMO,1981-08-24,2.096021890640259
+114534,TMO,1981-08-25,2.128943920135498
+114535,TMO,1981-08-26,2.1069960594177246
+114536,TMO,1981-08-27,2.1069960594177246
+114537,TMO,1981-08-28,2.139918088912964
+114538,TMO,1981-08-31,2.1508920192718506
+114539,TMO,1981-09-01,2.1179699897766118
+114540,TMO,1981-09-02,2.1179699897766118
+114541,TMO,1981-09-03,2.0740740299224854
+114542,TMO,1981-09-04,1.9643349647521973
+114543,TMO,1981-09-08,1.8326469659805296
+114544,TMO,1981-09-09,1.887516975402832
+114545,TMO,1981-09-10,1.9643349647521973
+114546,TMO,1981-09-11,1.9533610343933103
+114547,TMO,1981-09-14,1.887516975402832
+114548,TMO,1981-09-15,1.909464955329895
+114549,TMO,1981-09-16,1.8216739892959597
+114550,TMO,1981-09-17,1.7997260093688965
+114551,TMO,1981-09-18,1.733881950378418
+114552,TMO,1981-09-21,1.8984910249710083
+114553,TMO,1981-09-22,1.909464955329895
+114554,TMO,1981-09-23,1.8326469659805296
+114555,TMO,1981-09-24,1.8326469659805296
+114556,TMO,1981-09-25,1.711933970451355
+114557,TMO,1981-09-28,1.7668039798736572
+114558,TMO,1981-09-29,1.7887519598007202
+114559,TMO,1981-09-30,1.7887519598007202
+114560,TMO,1981-10-01,1.7668039798736572
+114561,TMO,1981-10-02,1.865568995475769
+114562,TMO,1981-10-05,1.8545949459075928
+114563,TMO,1981-10-06,1.9972569942474363
+114564,TMO,1981-10-07,2.0192039012908936
+114565,TMO,1981-10-08,2.041152000427246
+114566,TMO,1981-10-09,2.085047960281372
+114567,TMO,1981-10-12,2.0192039012908936
+114568,TMO,1981-10-13,2.008229970932007
+114569,TMO,1981-10-14,1.9533610343933103
+114570,TMO,1981-10-15,2.041152000427246
+114571,TMO,1981-10-16,2.0192039012908936
+114572,TMO,1981-10-19,1.9972569942474363
+114573,TMO,1981-10-20,1.9862829446792605
+114574,TMO,1981-10-21,1.9862829446792605
+114575,TMO,1981-10-22,1.975309014320373
+114576,TMO,1981-10-23,1.9643349647521973
+114577,TMO,1981-10-26,1.9204390048980715
+114578,TMO,1981-10-27,2.0192039012908936
+114579,TMO,1981-10-28,2.085047960281372
+114580,TMO,1981-10-29,2.041152000427246
+114581,TMO,1981-10-30,2.1069960594177246
+114582,TMO,1981-11-02,2.238682985305786
+114583,TMO,1981-11-03,2.337449073791504
+114584,TMO,1981-11-04,2.238682985305786
+114585,TMO,1981-11-05,2.2716050148010254
+114586,TMO,1981-11-06,2.238682985305786
+114587,TMO,1981-11-09,2.315500974655152
+114588,TMO,1981-11-10,2.293553113937378
+114589,TMO,1981-11-11,2.249656915664673
+114590,TMO,1981-11-12,2.238682985305786
+114591,TMO,1981-11-13,2.2716050148010254
+114592,TMO,1981-11-16,2.1179699897766118
+114593,TMO,1981-11-17,2.128943920135498
+114594,TMO,1981-11-18,2.1069960594177246
+114595,TMO,1981-11-19,2.041152000427246
+114596,TMO,1981-11-20,2.0192039012908936
+114597,TMO,1981-11-23,2.008229970932007
+114598,TMO,1981-11-24,2.1069960594177246
+114599,TMO,1981-11-25,2.0740740299224854
+114600,TMO,1981-11-27,2.096021890640259
+114601,TMO,1981-11-30,2.1069960594177246
+114602,TMO,1981-12-01,2.0740740299224854
+114603,TMO,1981-12-02,1.9972569942474363
+114604,TMO,1981-12-03,1.975309014320373
+114605,TMO,1981-12-04,1.9862829446792605
+114606,TMO,1981-12-07,1.975309014320373
+114607,TMO,1981-12-08,1.9423869848251345
+114608,TMO,1981-12-09,1.8984910249710083
+114609,TMO,1981-12-10,1.8326469659805296
+114610,TMO,1981-12-11,1.8216739892959597
+114611,TMO,1981-12-14,1.7997260093688965
+114612,TMO,1981-12-15,1.7887519598007202
+114613,TMO,1981-12-16,1.7777780294418335
+114614,TMO,1981-12-17,1.8216739892959597
+114615,TMO,1981-12-18,1.9204390048980715
+114616,TMO,1981-12-21,1.876543045043945
+114617,TMO,1981-12-22,1.843621015548706
+114618,TMO,1981-12-23,1.843621015548706
+114619,TMO,1981-12-24,1.8326469659805296
+114620,TMO,1981-12-28,1.843621015548706
+114621,TMO,1981-12-29,1.876543045043945
+114622,TMO,1981-12-30,1.8545949459075928
+114623,TMO,1981-12-31,1.865568995475769
+114624,TMO,1982-01-04,1.9423869848251345
+114625,TMO,1982-01-05,1.9423869848251345
+114626,TMO,1982-01-06,1.909464955329895
+114627,TMO,1982-01-07,1.843621015548706
+114628,TMO,1982-01-08,1.887516975402832
+114629,TMO,1982-01-11,1.843621015548706
+114630,TMO,1982-01-12,1.8326469659805296
+114631,TMO,1982-01-13,1.7887519598007202
+114632,TMO,1982-01-14,1.7668039798736572
+114633,TMO,1982-01-15,1.7887519598007202
+114634,TMO,1982-01-18,1.7668039798736572
+114635,TMO,1982-01-19,1.7558300495147705
+114636,TMO,1982-01-20,1.7668039798736572
+114637,TMO,1982-01-21,1.7777780294418335
+114638,TMO,1982-01-22,1.7668039798736572
+114639,TMO,1982-01-25,1.7668039798736572
+114640,TMO,1982-01-26,1.7558300495147705
+114641,TMO,1982-01-27,1.733881950378418
+114642,TMO,1982-01-28,1.843621015548706
+114643,TMO,1982-01-29,1.887516975402832
+114644,TMO,1982-02-01,1.7997260093688965
+114645,TMO,1982-02-02,1.7887519598007202
+114646,TMO,1982-02-03,1.7997260093688965
+114647,TMO,1982-02-04,1.7997260093688965
+114648,TMO,1982-02-05,1.8326469659805296
+114649,TMO,1982-02-08,1.7997260093688965
+114650,TMO,1982-02-09,1.536350965499878
+114651,TMO,1982-02-10,1.536350965499878
+114652,TMO,1982-02-11,1.5692729949951172
+114653,TMO,1982-02-12,1.5473250150680542
+114654,TMO,1982-02-16,1.5473250150680542
+114655,TMO,1982-02-17,1.536350965499878
+114656,TMO,1982-02-18,1.5912209749221802
+114657,TMO,1982-02-19,1.6241430044174194
+114658,TMO,1982-02-22,1.668038010597229
+114659,TMO,1982-02-23,1.5802470445632937
+114660,TMO,1982-02-24,1.558298945426941
+114661,TMO,1982-02-25,1.5692729949951172
+114662,TMO,1982-02-26,1.558298945426941
+114663,TMO,1982-03-01,1.5692729949951172
+114664,TMO,1982-03-02,1.514402985572815
+114665,TMO,1982-03-03,1.4485599994659424
+114666,TMO,1982-03-04,1.4485599994659424
+114667,TMO,1982-03-05,1.4485599994659424
+114668,TMO,1982-03-08,1.39368999004364
+114669,TMO,1982-03-09,1.4046640396118164
+114670,TMO,1982-03-10,1.5034290552139282
+114671,TMO,1982-03-11,1.4485599994659424
+114672,TMO,1982-03-12,1.3607679605484009
+114673,TMO,1982-03-15,1.4046640396118164
+114674,TMO,1982-03-16,1.4046640396118164
+114675,TMO,1982-03-17,1.338819980621338
+114676,TMO,1982-03-18,1.4266120195388794
+114677,TMO,1982-03-19,1.4485599994659424
+114678,TMO,1982-03-22,1.5253770351409912
+114679,TMO,1982-03-23,1.5912209749221802
+114680,TMO,1982-03-24,1.558298945426941
+114681,TMO,1982-03-25,1.558298945426941
+114682,TMO,1982-03-26,1.558298945426941
+114683,TMO,1982-03-29,1.5034290552139282
+114684,TMO,1982-03-30,1.4705079793930054
+114685,TMO,1982-03-31,1.4595340490341189
+114686,TMO,1982-04-01,1.4266120195388794
+114687,TMO,1982-04-02,1.4705079793930054
+114688,TMO,1982-04-05,1.492455005645752
+114689,TMO,1982-04-06,1.4705079793930054
+114690,TMO,1982-04-07,1.4705079793930054
+114691,TMO,1982-04-08,1.4705079793930054
+114692,TMO,1982-04-12,1.514402985572815
+114693,TMO,1982-04-13,1.4595340490341189
+114694,TMO,1982-04-14,1.492455005645752
+114695,TMO,1982-04-15,1.4485599994659424
+114696,TMO,1982-04-16,1.5034290552139282
+114697,TMO,1982-04-19,1.4595340490341189
+114698,TMO,1982-04-20,1.4485599994659424
+114699,TMO,1982-04-21,1.4266120195388794
+114700,TMO,1982-04-22,1.4266120195388794
+114701,TMO,1982-04-23,1.39368999004364
+114702,TMO,1982-04-26,1.338819980621338
+114703,TMO,1982-04-27,1.316872000694275
+114704,TMO,1982-04-28,1.3058979511260986
+114705,TMO,1982-04-29,1.316872000694275
+114706,TMO,1982-04-30,1.316872000694275
+114707,TMO,1982-05-03,1.2949249744415283
+114708,TMO,1982-05-04,1.2949249744415283
+114709,TMO,1982-05-05,1.3058979511260986
+114710,TMO,1982-05-06,1.272976994514465
+114711,TMO,1982-05-07,1.3058979511260986
+114712,TMO,1982-05-10,1.3058979511260986
+114713,TMO,1982-05-11,1.316872000694275
+114714,TMO,1982-05-12,1.3607679605484009
+114715,TMO,1982-05-13,1.3607679605484009
+114716,TMO,1982-05-14,1.3607679605484009
+114717,TMO,1982-05-17,1.3717420101165771
+114718,TMO,1982-05-18,1.3497940301895142
+114719,TMO,1982-05-19,1.338819980621338
+114720,TMO,1982-05-20,1.316872000694275
+114721,TMO,1982-05-21,1.316872000694275
+114722,TMO,1982-05-24,1.316872000694275
+114723,TMO,1982-05-25,1.3278460502624512
+114724,TMO,1982-05-26,1.316872000694275
+114725,TMO,1982-05-27,1.2949249744415283
+114726,TMO,1982-05-28,1.338819980621338
+114727,TMO,1982-06-01,1.3497940301895142
+114728,TMO,1982-06-02,1.316872000694275
+114729,TMO,1982-06-03,1.338819980621338
+114730,TMO,1982-06-04,1.316872000694275
+114731,TMO,1982-06-07,1.3058979511260986
+114732,TMO,1982-06-08,1.3058979511260986
+114733,TMO,1982-06-09,1.2949249744415283
+114734,TMO,1982-06-10,1.316872000694275
+114735,TMO,1982-06-11,1.2839510440826416
+114736,TMO,1982-06-14,1.3058979511260986
+114737,TMO,1982-06-15,1.2949249744415283
+114738,TMO,1982-06-16,1.2949249744415283
+114739,TMO,1982-06-17,1.2949249744415283
+114740,TMO,1982-06-18,1.272976994514465
+114741,TMO,1982-06-21,1.272976994514465
+114742,TMO,1982-06-22,1.2839510440826416
+114743,TMO,1982-06-23,1.316872000694275
+114744,TMO,1982-06-24,1.3058979511260986
+114745,TMO,1982-06-25,1.2839510440826416
+114746,TMO,1982-06-28,1.272976994514465
+114747,TMO,1982-06-29,1.272976994514465
+114748,TMO,1982-06-30,1.272976994514465
+114749,TMO,1982-07-01,1.272976994514465
+114750,TMO,1982-07-02,1.272976994514465
+114751,TMO,1982-07-06,1.2839510440826416
+114752,TMO,1982-07-07,1.272976994514465
+114753,TMO,1982-07-08,1.2510290145874023
+114754,TMO,1982-07-09,1.2510290145874023
+114755,TMO,1982-07-12,1.262002944946289
+114756,TMO,1982-07-13,1.2510290145874023
+114757,TMO,1982-07-14,1.2510290145874023
+114758,TMO,1982-07-15,1.240054965019226
+114759,TMO,1982-07-16,1.272976994514465
+114760,TMO,1982-07-19,1.272976994514465
+114761,TMO,1982-07-20,1.262002944946289
+114762,TMO,1982-07-21,1.272976994514465
+114763,TMO,1982-07-22,1.2949249744415283
+114764,TMO,1982-07-23,1.218106985092163
+114765,TMO,1982-07-26,1.218106985092163
+114766,TMO,1982-07-27,1.2290810346603394
+114767,TMO,1982-07-28,1.1961590051651
+114768,TMO,1982-07-29,1.1083680391311646
+114769,TMO,1982-07-30,1.0864200592041016
+114770,TMO,1982-08-02,1.0973939895629885
+114771,TMO,1982-08-03,1.1193419694900513
+114772,TMO,1982-08-04,1.0973939895629885
+114773,TMO,1982-08-05,1.0754460096359253
+114774,TMO,1982-08-06,1.0754460096359253
+114775,TMO,1982-08-09,1.064471960067749
+114776,TMO,1982-08-10,1.042523980140686
+114777,TMO,1982-08-11,0.99862802028656
+114778,TMO,1982-08-12,1.031550049781799
+114779,TMO,1982-08-13,1.0754460096359253
+114780,TMO,1982-08-16,1.0754460096359253
+114781,TMO,1982-08-17,1.1303160190582275
+114782,TMO,1982-08-18,1.1083680391311646
+114783,TMO,1982-08-19,1.1193419694900513
+114784,TMO,1982-08-20,1.152263045310974
+114785,TMO,1982-08-23,1.272976994514465
+114786,TMO,1982-08-24,1.262002944946289
+114787,TMO,1982-08-25,1.262002944946289
+114788,TMO,1982-08-26,1.218106985092163
+114789,TMO,1982-08-27,1.272976994514465
+114790,TMO,1982-08-30,1.262002944946289
+114791,TMO,1982-08-31,1.272976994514465
+114792,TMO,1982-09-01,1.272976994514465
+114793,TMO,1982-09-02,1.2510290145874023
+114794,TMO,1982-09-03,1.2510290145874023
+114795,TMO,1982-09-07,1.1851849555969238
+114796,TMO,1982-09-08,1.2290810346603394
+114797,TMO,1982-09-09,1.2290810346603394
+114798,TMO,1982-09-10,1.2290810346603394
+114799,TMO,1982-09-13,1.1961590051651
+114800,TMO,1982-09-14,1.2510290145874023
+114801,TMO,1982-09-15,1.262002944946289
+114802,TMO,1982-09-16,1.2510290145874023
+114803,TMO,1982-09-17,1.240054965019226
+114804,TMO,1982-09-20,1.2290810346603394
+114805,TMO,1982-09-21,1.2290810346603394
+114806,TMO,1982-09-22,1.2071330547332764
+114807,TMO,1982-09-23,1.2290810346603394
+114808,TMO,1982-09-24,1.2290810346603394
+114809,TMO,1982-09-27,1.240054965019226
+114810,TMO,1982-09-28,1.3497940301895142
+114811,TMO,1982-09-29,1.3717420101165771
+114812,TMO,1982-09-30,1.338819980621338
+114813,TMO,1982-10-01,1.3717420101165771
+114814,TMO,1982-10-04,1.338819980621338
+114815,TMO,1982-10-05,1.3497940301895142
+114816,TMO,1982-10-06,1.3717420101165771
+114817,TMO,1982-10-07,1.3607679605484009
+114818,TMO,1982-10-08,1.4266120195388794
+114819,TMO,1982-10-11,1.4814809560775757
+114820,TMO,1982-10-12,1.536350965499878
+114821,TMO,1982-10-13,1.536350965499878
+114822,TMO,1982-10-14,1.4046640396118164
+114823,TMO,1982-10-15,1.4266120195388794
+114824,TMO,1982-10-18,1.4814809560775757
+114825,TMO,1982-10-19,1.5034290552139282
+114826,TMO,1982-10-20,1.5253770351409912
+114827,TMO,1982-10-21,1.5473250150680542
+114828,TMO,1982-10-22,1.6131689548492432
+114829,TMO,1982-10-25,1.536350965499878
+114830,TMO,1982-10-26,1.514402985572815
+114831,TMO,1982-10-27,1.558298945426941
+114832,TMO,1982-10-28,1.5802470445632937
+114833,TMO,1982-10-29,1.5692729949951172
+114834,TMO,1982-11-01,1.558298945426941
+114835,TMO,1982-11-02,1.536350965499878
+114836,TMO,1982-11-03,1.5802470445632937
+114837,TMO,1982-11-04,1.6460909843444824
+114838,TMO,1982-11-05,1.689985990524292
+114839,TMO,1982-11-08,1.6460909843444824
+114840,TMO,1982-11-09,1.689985990524292
+114841,TMO,1982-11-10,1.689985990524292
+114842,TMO,1982-11-11,1.6790119409561155
+114843,TMO,1982-11-12,1.668038010597229
+114844,TMO,1982-11-15,1.6131689548492432
+114845,TMO,1982-11-16,1.536350965499878
+114846,TMO,1982-11-17,1.558298945426941
+114847,TMO,1982-11-18,1.5912209749221802
+114848,TMO,1982-11-19,1.558298945426941
+114849,TMO,1982-11-22,1.5253770351409912
+114850,TMO,1982-11-23,1.514402985572815
+114851,TMO,1982-11-24,1.5034290552139282
+114852,TMO,1982-11-26,1.492455005645752
+114853,TMO,1982-11-29,1.492455005645752
+114854,TMO,1982-11-30,1.536350965499878
+114855,TMO,1982-12-01,1.5253770351409912
+114856,TMO,1982-12-02,1.514402985572815
+114857,TMO,1982-12-03,1.492455005645752
+114858,TMO,1982-12-06,1.4705079793930054
+114859,TMO,1982-12-07,1.4814809560775757
+114860,TMO,1982-12-08,1.4485599994659424
+114861,TMO,1982-12-09,1.4595340490341189
+114862,TMO,1982-12-10,1.492455005645752
+114863,TMO,1982-12-13,1.492455005645752
+114864,TMO,1982-12-14,1.4266120195388794
+114865,TMO,1982-12-15,1.4485599994659424
+114866,TMO,1982-12-16,1.437585949897766
+114867,TMO,1982-12-17,1.437585949897766
+114868,TMO,1982-12-20,1.4046640396118164
+114869,TMO,1982-12-21,1.3717420101165771
+114870,TMO,1982-12-22,1.4046640396118164
+114871,TMO,1982-12-23,1.4156379699707031
+114872,TMO,1982-12-27,1.4046640396118164
+114873,TMO,1982-12-28,1.3607679605484009
+114874,TMO,1982-12-29,1.4046640396118164
+114875,TMO,1982-12-30,1.3607679605484009
+114876,TMO,1982-12-31,1.3497940301895142
+114877,TMO,1983-01-03,1.382715940475464
+114878,TMO,1983-01-04,1.4266120195388794
+114879,TMO,1983-01-05,1.492455005645752
+114880,TMO,1983-01-06,1.6131689548492432
+114881,TMO,1983-01-07,1.6021950244903564
+114882,TMO,1983-01-10,1.6131689548492432
+114883,TMO,1983-01-11,1.5802470445632937
+114884,TMO,1983-01-12,1.6131689548492432
+114885,TMO,1983-01-13,1.711933970451355
+114886,TMO,1983-01-14,1.733881950378418
+114887,TMO,1983-01-17,1.7558300495147705
+114888,TMO,1983-01-18,1.733881950378418
+114889,TMO,1983-01-19,1.7558300495147705
+114890,TMO,1983-01-20,1.733881950378418
+114891,TMO,1983-01-21,1.7448559999465942
+114892,TMO,1983-01-24,1.668038010597229
+114893,TMO,1983-01-25,1.6790119409561155
+114894,TMO,1983-01-26,1.7448559999465942
+114895,TMO,1983-01-27,1.711933970451355
+114896,TMO,1983-01-28,1.7777780294418335
+114897,TMO,1983-01-31,1.9533610343933103
+114898,TMO,1983-02-01,1.9972569942474363
+114899,TMO,1983-02-02,2.096021890640259
+114900,TMO,1983-02-03,2.128943920135498
+114901,TMO,1983-02-04,2.008229970932007
+114902,TMO,1983-02-07,2.096021890640259
+114903,TMO,1983-02-08,1.9972569942474363
+114904,TMO,1983-02-09,1.975309014320373
+114905,TMO,1983-02-10,2.1179699897766118
+114906,TMO,1983-02-11,2.128943920135498
+114907,TMO,1983-02-14,2.063100099563598
+114908,TMO,1983-02-15,2.052125930786133
+114909,TMO,1983-02-16,2.063100099563598
+114910,TMO,1983-02-17,1.975309014320373
+114911,TMO,1983-02-18,1.9862829446792605
+114912,TMO,1983-02-22,1.9972569942474363
+114913,TMO,1983-02-23,2.1069960594177246
+114914,TMO,1983-02-24,2.183813095092773
+114915,TMO,1983-02-25,2.238682985305786
+114916,TMO,1983-02-28,2.19478702545166
+114917,TMO,1983-03-01,2.128943920135498
+114918,TMO,1983-03-02,2.1618659496307373
+114919,TMO,1983-03-03,2.1508920192718506
+114920,TMO,1983-03-04,2.052125930786133
+114921,TMO,1983-03-07,2.041152000427246
+114922,TMO,1983-03-08,2.0192039012908936
+114923,TMO,1983-03-09,2.008229970932007
+114924,TMO,1983-03-10,2.03017807006836
+114925,TMO,1983-03-11,2.03017807006836
+114926,TMO,1983-03-14,2.0192039012908936
+114927,TMO,1983-03-15,2.03017807006836
+114928,TMO,1983-03-16,2.085047960281372
+114929,TMO,1983-03-17,2.063100099563598
+114930,TMO,1983-03-18,2.096021890640259
+114931,TMO,1983-03-21,2.128943920135498
+114932,TMO,1983-03-22,2.085047960281372
+114933,TMO,1983-03-23,2.1069960594177246
+114934,TMO,1983-03-24,2.096021890640259
+114935,TMO,1983-03-25,2.063100099563598
+114936,TMO,1983-03-28,1.975309014320373
+114937,TMO,1983-03-29,1.9862829446792605
+114938,TMO,1983-03-30,2.008229970932007
+114939,TMO,1983-03-31,1.975309014320373
+114940,TMO,1983-04-04,1.975309014320373
+114941,TMO,1983-04-05,2.008229970932007
+114942,TMO,1983-04-06,1.9862829446792605
+114943,TMO,1983-04-07,2.008229970932007
+114944,TMO,1983-04-08,2.008229970932007
+114945,TMO,1983-04-11,2.0192039012908936
+114946,TMO,1983-04-12,2.085047960281372
+114947,TMO,1983-04-13,1.9972569942474363
+114948,TMO,1983-04-14,2.063100099563598
+114949,TMO,1983-04-15,2.370369911193848
+114950,TMO,1983-04-18,2.326474905014038
+114951,TMO,1983-04-19,2.403291940689087
+114952,TMO,1983-04-20,2.480109930038452
+114953,TMO,1983-04-21,2.370369911193848
+114954,TMO,1983-04-22,2.293553113937378
+114955,TMO,1983-04-25,2.2716050148010254
+114956,TMO,1983-04-26,2.205760955810547
+114957,TMO,1983-04-27,2.282578945159912
+114958,TMO,1983-04-28,2.5459530353546143
+114959,TMO,1983-04-29,2.688615083694458
+114960,TMO,1983-05-02,2.5349791049957275
+114961,TMO,1983-05-03,2.4142661094665527
+114962,TMO,1983-05-04,2.4252400398254395
+114963,TMO,1983-05-05,2.436213970184326
+114964,TMO,1983-05-06,2.5020580291748047
+114965,TMO,1983-05-09,2.4252400398254395
+114966,TMO,1983-05-10,2.4142661094665527
+114967,TMO,1983-05-11,2.370369911193848
+114968,TMO,1983-05-12,2.3045270442962646
+114969,TMO,1983-05-13,2.370369911193848
+114970,TMO,1983-05-16,2.315500974655152
+114971,TMO,1983-05-17,2.359395980834961
+114972,TMO,1983-05-18,2.480109930038452
+114973,TMO,1983-05-19,2.491084098815918
+114974,TMO,1983-05-20,2.469135999679565
+114975,TMO,1983-05-23,2.5130319595336914
+114976,TMO,1983-05-24,2.6117970943450928
+114977,TMO,1983-05-25,2.600822925567627
+114978,TMO,1983-05-26,2.5240049362182617
+114979,TMO,1983-05-27,2.4252400398254395
+114980,TMO,1983-05-31,2.381344079971313
+114981,TMO,1983-06-01,2.348422050476074
+114982,TMO,1983-06-02,2.4581620693206787
+114983,TMO,1983-06-03,2.58984899520874
+114984,TMO,1983-06-06,2.578875064849853
+114985,TMO,1983-06-07,2.5240049362182617
+114986,TMO,1983-06-08,2.447187900543213
+114987,TMO,1983-06-09,2.480109930038452
+114988,TMO,1983-06-10,2.5459530353546143
+114989,TMO,1983-06-13,2.5240049362182617
+114990,TMO,1983-06-14,2.5349791049957275
+114991,TMO,1983-06-15,2.5240049362182617
+114992,TMO,1983-06-16,2.5240049362182617
+114993,TMO,1983-06-17,2.5020580291748047
+114994,TMO,1983-06-20,2.5020580291748047
+114995,TMO,1983-06-21,2.754457950592041
+114996,TMO,1983-06-22,2.8203020095825195
+114997,TMO,1983-06-23,2.732510089874268
+114998,TMO,1983-06-24,2.875170946121216
+114999,TMO,1983-06-27,2.7873799800872803
+115000,TMO,1983-06-28,2.688615083694458
+115001,TMO,1983-06-29,2.6995880603790283
+115002,TMO,1983-06-30,2.688615083694458
+115003,TMO,1983-07-01,2.6556930541992188
+115004,TMO,1983-07-05,2.578875064849853
+115005,TMO,1983-07-06,2.633744955062866
+115006,TMO,1983-07-07,2.600822925567627
+115007,TMO,1983-07-08,2.732510089874268
+115008,TMO,1983-07-11,2.765431880950928
+115009,TMO,1983-07-12,2.710561990737915
+115010,TMO,1983-07-13,2.710561990737915
+115011,TMO,1983-07-14,2.6556930541992188
+115012,TMO,1983-07-15,2.6117970943450928
+115013,TMO,1983-07-18,2.600822925567627
+115014,TMO,1983-07-19,2.6227710247039795
+115015,TMO,1983-07-20,2.754457950592041
+115016,TMO,1983-07-21,2.765431880950928
+115017,TMO,1983-07-22,2.798353910446167
+115018,TMO,1983-07-25,2.7873799800872803
+115019,TMO,1983-07-26,2.7764060497283936
+115020,TMO,1983-07-27,2.6995880603790283
+115021,TMO,1983-07-28,2.7764060497283936
+115022,TMO,1983-07-29,2.7215359210968018
+115023,TMO,1983-08-01,2.710561990737915
+115024,TMO,1983-08-02,2.6995880603790283
+115025,TMO,1983-08-03,2.6995880603790283
+115026,TMO,1983-08-04,2.633744955062866
+115027,TMO,1983-08-05,2.6556930541992188
+115028,TMO,1983-08-08,2.688615083694458
+115029,TMO,1983-08-09,2.567900896072388
+115030,TMO,1983-08-10,2.556926965713501
+115031,TMO,1983-08-11,2.556926965713501
+115032,TMO,1983-08-12,2.6117970943450928
+115033,TMO,1983-08-15,2.6227710247039795
+115034,TMO,1983-08-16,2.677640914916992
+115035,TMO,1983-08-17,2.754457950592041
+115036,TMO,1983-08-18,2.732510089874268
+115037,TMO,1983-08-19,2.765431880950928
+115038,TMO,1983-08-22,2.7873799800872803
+115039,TMO,1983-08-23,2.6995880603790283
+115040,TMO,1983-08-24,2.710561990737915
+115041,TMO,1983-08-25,2.666666984558105
+115042,TMO,1983-08-26,2.633744955062866
+115043,TMO,1983-08-29,2.6556930541992188
+115044,TMO,1983-08-30,2.6227710247039795
+115045,TMO,1983-08-31,2.666666984558105
+115046,TMO,1983-09-01,2.633744955062866
+115047,TMO,1983-09-02,2.5459530353546143
+115048,TMO,1983-09-06,2.5020580291748047
+115049,TMO,1983-09-07,2.5349791049957275
+115050,TMO,1983-09-08,2.5130319595336914
+115051,TMO,1983-09-09,2.469135999679565
+115052,TMO,1983-09-12,2.4581620693206787
+115053,TMO,1983-09-13,2.4142661094665527
+115054,TMO,1983-09-14,2.3923180103302
+115055,TMO,1983-09-15,2.293553113937378
+115056,TMO,1983-09-16,2.381344079971313
+115057,TMO,1983-09-19,2.3923180103302
+115058,TMO,1983-09-20,2.3923180103302
+115059,TMO,1983-09-21,2.447187900543213
+115060,TMO,1983-09-22,2.4142661094665527
+115061,TMO,1983-09-23,2.469135999679565
+115062,TMO,1983-09-26,2.4581620693206787
+115063,TMO,1983-09-27,2.4252400398254395
+115064,TMO,1983-09-28,2.447187900543213
+115065,TMO,1983-09-29,2.4142661094665527
+115066,TMO,1983-09-30,2.3923180103302
+115067,TMO,1983-10-03,2.3045270442962646
+115068,TMO,1983-10-04,2.238682985305786
+115069,TMO,1983-10-05,2.2606310844421387
+115070,TMO,1983-10-06,2.3045270442962646
+115071,TMO,1983-10-07,2.238682985305786
+115072,TMO,1983-10-10,2.2167348861694336
+115073,TMO,1983-10-11,2.1508920192718506
+115074,TMO,1983-10-12,2.0192039012908936
+115075,TMO,1983-10-13,2.205760955810547
+115076,TMO,1983-10-14,2.2716050148010254
+115077,TMO,1983-10-17,2.326474905014038
+115078,TMO,1983-10-18,2.282578945159912
+115079,TMO,1983-10-19,2.1508920192718506
+115080,TMO,1983-10-20,2.183813095092773
+115081,TMO,1983-10-21,2.19478702545166
+115082,TMO,1983-10-24,2.172840118408203
+115083,TMO,1983-10-25,2.1069960594177246
+115084,TMO,1983-10-26,2.0740740299224854
+115085,TMO,1983-10-27,2.085047960281372
+115086,TMO,1983-10-28,2.139918088912964
+115087,TMO,1983-10-31,2.1069960594177246
+115088,TMO,1983-11-01,2.0740740299224854
+115089,TMO,1983-11-02,1.9862829446792605
+115090,TMO,1983-11-03,1.9643349647521973
+115091,TMO,1983-11-04,2.041152000427246
+115092,TMO,1983-11-07,2.0192039012908936
+115093,TMO,1983-11-08,2.1069960594177246
+115094,TMO,1983-11-09,2.172840118408203
+115095,TMO,1983-11-10,2.128943920135498
+115096,TMO,1983-11-11,2.128943920135498
+115097,TMO,1983-11-14,2.172840118408203
+115098,TMO,1983-11-15,2.19478702545166
+115099,TMO,1983-11-16,2.359395980834961
+115100,TMO,1983-11-17,2.403291940689087
+115101,TMO,1983-11-18,2.381344079971313
+115102,TMO,1983-11-21,2.4252400398254395
+115103,TMO,1983-11-22,2.4581620693206787
+115104,TMO,1983-11-23,2.5020580291748047
+115105,TMO,1983-11-25,2.5020580291748047
+115106,TMO,1983-11-28,2.58984899520874
+115107,TMO,1983-11-29,2.6556930541992188
+115108,TMO,1983-11-30,2.6556930541992188
+115109,TMO,1983-12-01,2.688615083694458
+115110,TMO,1983-12-02,2.666666984558105
+115111,TMO,1983-12-05,2.677640914916992
+115112,TMO,1983-12-06,2.688615083694458
+115113,TMO,1983-12-07,2.754457950592041
+115114,TMO,1983-12-08,2.732510089874268
+115115,TMO,1983-12-09,2.710561990737915
+115116,TMO,1983-12-12,2.710561990737915
+115117,TMO,1983-12-13,2.677640914916992
+115118,TMO,1983-12-14,2.6117970943450928
+115119,TMO,1983-12-15,2.5240049362182617
+115120,TMO,1983-12-16,2.5459530353546143
+115121,TMO,1983-12-19,2.600822925567627
+115122,TMO,1983-12-20,2.567900896072388
+115123,TMO,1983-12-21,2.633744955062866
+115124,TMO,1983-12-22,2.6117970943450928
+115125,TMO,1983-12-23,2.633744955062866
+115126,TMO,1983-12-27,2.633744955062866
+115127,TMO,1983-12-28,2.677640914916992
+115128,TMO,1983-12-29,2.7215359210968018
+115129,TMO,1983-12-30,2.8971190452575684
+115130,TMO,1984-01-03,2.8203020095825195
+115131,TMO,1984-01-04,2.798353910446167
+115132,TMO,1984-01-05,2.880657911300659
+115133,TMO,1984-01-06,2.8971190452575684
+115134,TMO,1984-01-09,2.8312759399414062
+115135,TMO,1984-01-10,2.880657911300659
+115136,TMO,1984-01-11,2.781893014907837
+115137,TMO,1984-01-12,2.683128118515014
+115138,TMO,1984-01-13,2.683128118515014
+115139,TMO,1984-01-16,2.6995880603790283
+115140,TMO,1984-01-17,2.814815044403076
+115141,TMO,1984-01-18,2.8477370738983154
+115142,TMO,1984-01-19,2.8477370738983154
+115143,TMO,1984-01-20,2.880657911300659
+115144,TMO,1984-01-23,2.8477370738983154
+115145,TMO,1984-01-24,2.732510089874268
+115146,TMO,1984-01-25,2.6995880603790283
+115147,TMO,1984-01-26,2.765431880950928
+115148,TMO,1984-01-27,2.765431880950928
+115149,TMO,1984-01-30,2.633744955062866
+115150,TMO,1984-01-31,2.633744955062866
+115151,TMO,1984-02-01,2.5514400005340576
+115152,TMO,1984-02-02,2.469135999679565
+115153,TMO,1984-02-03,2.452675104141236
+115154,TMO,1984-02-06,2.419753074645996
+115155,TMO,1984-02-07,2.3539090156555176
+115156,TMO,1984-02-08,2.3209879398345947
+115157,TMO,1984-02-09,2.238682985305786
+115158,TMO,1984-02-10,2.189300060272217
+115159,TMO,1984-02-13,2.189300060272217
+115160,TMO,1984-02-14,2.3045270442962646
+115161,TMO,1984-02-15,2.3539090156555176
+115162,TMO,1984-02-16,2.2716050148010254
+115163,TMO,1984-02-17,2.238682985305786
+115164,TMO,1984-02-21,2.2716050148010254
+115165,TMO,1984-02-22,2.2716050148010254
+115166,TMO,1984-02-23,2.2880659103393555
+115167,TMO,1984-02-24,2.337449073791504
+115168,TMO,1984-02-27,2.370369911193848
+115169,TMO,1984-02-28,2.370369911193848
+115170,TMO,1984-02-29,2.386831045150757
+115171,TMO,1984-03-01,2.3539090156555176
+115172,TMO,1984-03-02,2.3209879398345947
+115173,TMO,1984-03-05,2.2880659103393555
+115174,TMO,1984-03-06,2.2880659103393555
+115175,TMO,1984-03-07,2.2880659103393555
+115176,TMO,1984-03-08,2.2880659103393555
+115177,TMO,1984-03-09,2.2716050148010254
+115178,TMO,1984-03-12,2.255143880844116
+115179,TMO,1984-03-13,2.3209879398345947
+115180,TMO,1984-03-14,2.2716050148010254
+115181,TMO,1984-03-15,2.189300060272217
+115182,TMO,1984-03-16,2.205760955810547
+115183,TMO,1984-03-19,2.172840118408203
+115184,TMO,1984-03-20,2.1234569549560547
+115185,TMO,1984-03-21,2.1234569549560547
+115186,TMO,1984-03-22,2.156378984451294
+115187,TMO,1984-03-23,2.139918088912964
+115188,TMO,1984-03-26,2.0905349254608154
+115189,TMO,1984-03-27,2.008229970932007
+115190,TMO,1984-03-28,2.041152000427246
+115191,TMO,1984-03-29,1.9917700290679927
+115192,TMO,1984-03-30,1.958847999572754
+115193,TMO,1984-04-02,1.975309014320373
+115194,TMO,1984-04-03,1.909464955329895
+115195,TMO,1984-04-04,1.8930039405822756
+115196,TMO,1984-04-05,1.909464955329895
+115197,TMO,1984-04-06,1.909464955329895
+115198,TMO,1984-04-09,1.8600820302963257
+115199,TMO,1984-04-10,1.958847999572754
+115200,TMO,1984-04-11,1.9259259700775144
+115201,TMO,1984-04-12,2.024691104888916
+115202,TMO,1984-04-13,2.0740740299224854
+115203,TMO,1984-04-16,2.0905349254608154
+115204,TMO,1984-04-17,2.205760955810547
+115205,TMO,1984-04-18,2.222222089767456
+115206,TMO,1984-04-19,2.2716050148010254
+115207,TMO,1984-04-23,2.238682985305786
+115208,TMO,1984-04-24,2.255143880844116
+115209,TMO,1984-04-25,2.238682985305786
+115210,TMO,1984-04-26,2.2716050148010254
+115211,TMO,1984-04-27,2.238682985305786
+115212,TMO,1984-04-30,2.337449073791504
+115213,TMO,1984-05-01,2.3539090156555176
+115214,TMO,1984-05-02,2.3045270442962646
+115215,TMO,1984-05-03,2.3209879398345947
+115216,TMO,1984-05-04,2.3045270442962646
+115217,TMO,1984-05-07,2.3045270442962646
+115218,TMO,1984-05-08,2.3539090156555176
+115219,TMO,1984-05-09,2.3539090156555176
+115220,TMO,1984-05-10,2.337449073791504
+115221,TMO,1984-05-11,2.337449073791504
+115222,TMO,1984-05-14,2.3209879398345947
+115223,TMO,1984-05-15,2.2880659103393555
+115224,TMO,1984-05-16,2.337449073791504
+115225,TMO,1984-05-17,2.238682985305786
+115226,TMO,1984-05-18,2.2716050148010254
+115227,TMO,1984-05-21,2.222222089767456
+115228,TMO,1984-05-22,2.205760955810547
+115229,TMO,1984-05-23,2.238682985305786
+115230,TMO,1984-05-24,2.238682985305786
+115231,TMO,1984-05-25,2.1234569549560547
+115232,TMO,1984-05-29,2.041152000427246
+115233,TMO,1984-05-30,2.041152000427246
+115234,TMO,1984-05-31,2.139918088912964
+115235,TMO,1984-06-01,2.0905349254608154
+115236,TMO,1984-06-04,2.1069960594177246
+115237,TMO,1984-06-05,2.0905349254608154
+115238,TMO,1984-06-06,2.1069960594177246
+115239,TMO,1984-06-07,2.041152000427246
+115240,TMO,1984-06-08,1.9423869848251345
+115241,TMO,1984-06-11,2.041152000427246
+115242,TMO,1984-06-12,2.0905349254608154
+115243,TMO,1984-06-13,2.041152000427246
+115244,TMO,1984-06-14,2.041152000427246
+115245,TMO,1984-06-15,2.008229970932007
+115246,TMO,1984-06-18,2.0905349254608154
+115247,TMO,1984-06-19,2.0905349254608154
+115248,TMO,1984-06-20,2.1234569549560547
+115249,TMO,1984-06-21,2.222222089767456
+115250,TMO,1984-06-22,2.222222089767456
+115251,TMO,1984-06-25,2.172840118408203
+115252,TMO,1984-06-26,2.1069960594177246
+115253,TMO,1984-06-27,2.1069960594177246
+115254,TMO,1984-06-28,2.1069960594177246
+115255,TMO,1984-06-29,2.1069960594177246
+115256,TMO,1984-07-02,2.0905349254608154
+115257,TMO,1984-07-03,2.0740740299224854
+115258,TMO,1984-07-05,2.041152000427246
+115259,TMO,1984-07-06,2.041152000427246
+115260,TMO,1984-07-09,2.1069960594177246
+115261,TMO,1984-07-10,2.139918088912964
+115262,TMO,1984-07-11,2.156378984451294
+115263,TMO,1984-07-12,2.1234569549560547
+115264,TMO,1984-07-13,2.057612895965576
+115265,TMO,1984-07-16,2.008229970932007
+115266,TMO,1984-07-17,2.057612895965576
+115267,TMO,1984-07-18,2.1069960594177246
+115268,TMO,1984-07-19,2.041152000427246
+115269,TMO,1984-07-20,2.008229970932007
+115270,TMO,1984-07-23,1.975309014320373
+115271,TMO,1984-07-24,1.975309014320373
+115272,TMO,1984-07-25,1.9423869848251345
+115273,TMO,1984-07-26,2.008229970932007
+115274,TMO,1984-07-27,2.057612895965576
+115275,TMO,1984-07-30,2.024691104888916
+115276,TMO,1984-07-31,2.008229970932007
+115277,TMO,1984-08-01,2.139918088912964
+115278,TMO,1984-08-02,2.139918088912964
+115279,TMO,1984-08-03,2.2880659103393555
+115280,TMO,1984-08-06,2.3209879398345947
+115281,TMO,1984-08-07,2.3539090156555176
+115282,TMO,1984-08-08,2.386831045150757
+115283,TMO,1984-08-09,2.4855968952178955
+115284,TMO,1984-08-10,2.452675104141236
+115285,TMO,1984-08-13,2.5514400005340576
+115286,TMO,1984-08-14,2.6502060890197754
+115287,TMO,1984-08-15,2.683128118515014
+115288,TMO,1984-08-16,2.765431880950928
+115289,TMO,1984-08-17,2.765431880950928
+115290,TMO,1984-08-20,2.7160489559173584
+115291,TMO,1984-08-21,2.7160489559173584
+115292,TMO,1984-08-22,2.633744955062866
+115293,TMO,1984-08-23,2.6502060890197754
+115294,TMO,1984-08-24,2.683128118515014
+115295,TMO,1984-08-27,2.633744955062866
+115296,TMO,1984-08-28,2.633744955062866
+115297,TMO,1984-08-29,2.600822925567627
+115298,TMO,1984-08-30,2.567900896072388
+115299,TMO,1984-08-31,2.5514400005340576
+115300,TMO,1984-09-04,2.5349791049957275
+115301,TMO,1984-09-05,2.5349791049957275
+115302,TMO,1984-09-06,2.567900896072388
+115303,TMO,1984-09-07,2.5185189247131348
+115304,TMO,1984-09-10,2.4855968952178955
+115305,TMO,1984-09-11,2.5349791049957275
+115306,TMO,1984-09-12,2.469135999679565
+115307,TMO,1984-09-13,2.5349791049957275
+115308,TMO,1984-09-14,2.683128118515014
+115309,TMO,1984-09-17,2.683128118515014
+115310,TMO,1984-09-18,2.633744955062866
+115311,TMO,1984-09-19,2.617284059524536
+115312,TMO,1984-09-20,2.633744955062866
+115313,TMO,1984-09-21,2.600822925567627
+115314,TMO,1984-09-24,2.633744955062866
+115315,TMO,1984-09-25,2.600822925567627
+115316,TMO,1984-09-26,2.567900896072388
+115317,TMO,1984-09-27,2.567900896072388
+115318,TMO,1984-09-28,2.5020580291748047
+115319,TMO,1984-10-01,2.4855968952178955
+115320,TMO,1984-10-02,2.403291940689087
+115321,TMO,1984-10-03,2.370369911193848
+115322,TMO,1984-10-04,2.419753074645996
+115323,TMO,1984-10-05,2.403291940689087
+115324,TMO,1984-10-08,2.4855968952178955
+115325,TMO,1984-10-09,2.5020580291748047
+115326,TMO,1984-10-10,2.4855968952178955
+115327,TMO,1984-10-11,2.5514400005340576
+115328,TMO,1984-10-12,2.584362030029297
+115329,TMO,1984-10-15,2.584362030029297
+115330,TMO,1984-10-16,2.567900896072388
+115331,TMO,1984-10-17,2.567900896072388
+115332,TMO,1984-10-18,2.567900896072388
+115333,TMO,1984-10-19,2.5020580291748047
+115334,TMO,1984-10-22,2.4855968952178955
+115335,TMO,1984-10-23,2.469135999679565
+115336,TMO,1984-10-24,2.370369911193848
+115337,TMO,1984-10-25,2.386831045150757
+115338,TMO,1984-10-26,2.403291940689087
+115339,TMO,1984-10-29,2.370369911193848
+115340,TMO,1984-10-30,2.403291940689087
+115341,TMO,1984-10-31,2.3539090156555176
+115342,TMO,1984-11-01,2.403291940689087
+115343,TMO,1984-11-02,2.403291940689087
+115344,TMO,1984-11-05,2.3539090156555176
+115345,TMO,1984-11-06,2.386831045150757
+115346,TMO,1984-11-07,2.337449073791504
+115347,TMO,1984-11-08,2.337449073791504
+115348,TMO,1984-11-09,2.403291940689087
+115349,TMO,1984-11-12,2.419753074645996
+115350,TMO,1984-11-13,2.370369911193848
+115351,TMO,1984-11-14,2.337449073791504
+115352,TMO,1984-11-15,2.337449073791504
+115353,TMO,1984-11-16,2.3045270442962646
+115354,TMO,1984-11-19,2.172840118408203
+115355,TMO,1984-11-20,2.172840118408203
+115356,TMO,1984-11-21,2.172840118408203
+115357,TMO,1984-11-23,2.2880659103393555
+115358,TMO,1984-11-26,2.2880659103393555
+115359,TMO,1984-11-27,2.2880659103393555
+115360,TMO,1984-11-28,2.238682985305786
+115361,TMO,1984-11-29,2.172840118408203
+115362,TMO,1984-11-30,2.189300060272217
+115363,TMO,1984-12-03,2.172840118408203
+115364,TMO,1984-12-04,2.1069960594177246
+115365,TMO,1984-12-05,2.0740740299224854
+115366,TMO,1984-12-06,2.008229970932007
+115367,TMO,1984-12-07,2.024691104888916
+115368,TMO,1984-12-10,2.057612895965576
+115369,TMO,1984-12-11,2.3045270442962646
+115370,TMO,1984-12-12,2.3045270442962646
+115371,TMO,1984-12-13,2.337449073791504
+115372,TMO,1984-12-14,2.3209879398345947
+115373,TMO,1984-12-17,2.2716050148010254
+115374,TMO,1984-12-18,2.337449073791504
+115375,TMO,1984-12-19,2.403291940689087
+115376,TMO,1984-12-20,2.419753074645996
+115377,TMO,1984-12-21,2.436213970184326
+115378,TMO,1984-12-24,2.436213970184326
+115379,TMO,1984-12-26,2.436213970184326
+115380,TMO,1984-12-27,2.5349791049957275
+115381,TMO,1984-12-28,2.633744955062866
+115382,TMO,1984-12-31,2.633744955062866
+115383,TMO,1985-01-02,2.5020580291748047
+115384,TMO,1985-01-03,2.5185189247131348
+115385,TMO,1985-01-04,2.452675104141236
+115386,TMO,1985-01-07,2.452675104141236
+115387,TMO,1985-01-08,2.419753074645996
+115388,TMO,1985-01-09,2.370369911193848
+115389,TMO,1985-01-10,2.5185189247131348
+115390,TMO,1985-01-11,2.4855968952178955
+115391,TMO,1985-01-14,2.5020580291748047
+115392,TMO,1985-01-15,2.5349791049957275
+115393,TMO,1985-01-16,2.584362030029297
+115394,TMO,1985-01-17,2.600822925567627
+115395,TMO,1985-01-18,2.617284059524536
+115396,TMO,1985-01-21,2.683128118515014
+115397,TMO,1985-01-22,2.7489709854125977
+115398,TMO,1985-01-23,2.765431880950928
+115399,TMO,1985-01-24,2.7160489559173584
+115400,TMO,1985-01-25,2.7160489559173584
+115401,TMO,1985-01-28,2.7489709854125977
+115402,TMO,1985-01-29,2.7160489559173584
+115403,TMO,1985-01-30,2.781893014907837
+115404,TMO,1985-01-31,2.864197969436645
+115405,TMO,1985-02-01,2.8312759399414062
+115406,TMO,1985-02-04,2.8971190452575684
+115407,TMO,1985-02-05,2.8477370738983154
+115408,TMO,1985-02-06,2.8312759399414062
+115409,TMO,1985-02-07,2.8971190452575684
+115410,TMO,1985-02-08,2.8312759399414062
+115411,TMO,1985-02-11,2.8477370738983154
+115412,TMO,1985-02-12,2.814815044403076
+115413,TMO,1985-02-13,2.995884895324707
+115414,TMO,1985-02-14,2.930041074752808
+115415,TMO,1985-02-15,2.995884895324707
+115416,TMO,1985-02-19,3.078188896179199
+115417,TMO,1985-02-20,3.078188896179199
+115418,TMO,1985-02-21,3.012346029281616
+115419,TMO,1985-02-22,2.962963104248047
+115420,TMO,1985-02-25,2.962963104248047
+115421,TMO,1985-02-26,2.979423999786377
+115422,TMO,1985-02-27,3.0288069248199463
+115423,TMO,1985-02-28,3.0288069248199463
+115424,TMO,1985-03-01,3.209877014160156
+115425,TMO,1985-03-04,3.3086419105529785
+115426,TMO,1985-03-05,3.358025074005127
+115427,TMO,1985-03-06,3.259258985519409
+115428,TMO,1985-03-07,3.259258985519409
+115429,TMO,1985-03-08,3.242798089981079
+115430,TMO,1985-03-11,3.2757198810577397
+115431,TMO,1985-03-12,3.209877014160156
+115432,TMO,1985-03-13,3.012346029281616
+115433,TMO,1985-03-14,2.880657911300659
+115434,TMO,1985-03-15,2.8477370738983154
+115435,TMO,1985-03-18,2.8312759399414062
+115436,TMO,1985-03-19,2.864197969436645
+115437,TMO,1985-03-20,2.979423999786377
+115438,TMO,1985-03-21,2.962963104248047
+115439,TMO,1985-03-22,2.930041074752808
+115440,TMO,1985-03-25,2.930041074752808
+115441,TMO,1985-03-26,2.962963104248047
+115442,TMO,1985-03-27,2.930041074752808
+115443,TMO,1985-03-28,2.9465019702911377
+115444,TMO,1985-03-29,3.061728000640869
+115445,TMO,1985-04-01,3.127572059631348
+115446,TMO,1985-04-02,3.0946500301361084
+115447,TMO,1985-04-03,3.0288069248199463
+115448,TMO,1985-04-04,3.0288069248199463
+115449,TMO,1985-04-08,3.0288069248199463
+115450,TMO,1985-04-09,3.045267105102539
+115451,TMO,1985-04-10,3.0946500301361084
+115452,TMO,1985-04-11,3.0946500301361084
+115453,TMO,1985-04-12,3.193416118621826
+115454,TMO,1985-04-15,3.2757198810577397
+115455,TMO,1985-04-16,3.2921810150146484
+115456,TMO,1985-04-17,3.2757198810577397
+115457,TMO,1985-04-18,3.193416118621826
+115458,TMO,1985-04-19,3.160494089126587
+115459,TMO,1985-04-22,3.1440329551696777
+115460,TMO,1985-04-23,3.209877014160156
+115461,TMO,1985-04-24,3.160494089126587
+115462,TMO,1985-04-25,3.127572059631348
+115463,TMO,1985-04-26,3.176954984664917
+115464,TMO,1985-04-29,3.012346029281616
+115465,TMO,1985-04-30,3.012346029281616
+115466,TMO,1985-05-01,3.012346029281616
+115467,TMO,1985-05-02,2.979423999786377
+115468,TMO,1985-05-03,3.045267105102539
+115469,TMO,1985-05-06,3.0946500301361084
+115470,TMO,1985-05-07,3.0946500301361084
+115471,TMO,1985-05-08,3.0946500301361084
+115472,TMO,1985-05-09,3.1111109256744385
+115473,TMO,1985-05-10,3.193416118621826
+115474,TMO,1985-05-13,3.193416118621826
+115475,TMO,1985-05-14,3.1440329551696777
+115476,TMO,1985-05-15,3.0946500301361084
+115477,TMO,1985-05-16,3.1111109256744385
+115478,TMO,1985-05-17,3.160494089126587
+115479,TMO,1985-05-20,3.193416118621826
+115480,TMO,1985-05-21,3.160494089126587
+115481,TMO,1985-05-22,3.1440329551696777
+115482,TMO,1985-05-23,3.193416118621826
+115483,TMO,1985-05-24,3.259258985519409
+115484,TMO,1985-05-28,3.259258985519409
+115485,TMO,1985-05-29,3.22633695602417
+115486,TMO,1985-05-30,3.242798089981079
+115487,TMO,1985-05-31,3.2757198810577397
+115488,TMO,1985-06-03,3.358025074005127
+115489,TMO,1985-06-04,3.374485969543457
+115490,TMO,1985-06-05,3.4732511043548584
+115491,TMO,1985-06-06,3.555556058883667
+115492,TMO,1985-06-07,3.42386794090271
+115493,TMO,1985-06-10,3.42386794090271
+115494,TMO,1985-06-11,3.390947103500366
+115495,TMO,1985-06-12,3.42386794090271
+115496,TMO,1985-06-13,3.3415639400482178
+115497,TMO,1985-06-14,3.358025074005127
+115498,TMO,1985-06-17,3.42386794090271
+115499,TMO,1985-06-18,3.390947103500366
+115500,TMO,1985-06-19,3.42386794090271
+115501,TMO,1985-06-20,3.42386794090271
+115502,TMO,1985-06-21,3.456789970397949
+115503,TMO,1985-06-24,3.654320955276489
+115504,TMO,1985-06-25,3.637860059738159
+115505,TMO,1985-06-26,3.5720160007476807
+115506,TMO,1985-06-27,3.62139892578125
+115507,TMO,1985-06-28,3.62139892578125
+115508,TMO,1985-07-01,3.75308609008789
+115509,TMO,1985-07-02,3.736625909805298
+115510,TMO,1985-07-03,3.7037041187286377
+115511,TMO,1985-07-05,3.851851940155029
+115512,TMO,1985-07-08,3.851851940155029
+115513,TMO,1985-07-09,3.81892991065979
+115514,TMO,1985-07-10,3.884773969650269
+115515,TMO,1985-07-11,3.950617074966431
+115516,TMO,1985-07-12,3.917695045471192
+115517,TMO,1985-07-15,3.8683130741119385
+115518,TMO,1985-07-16,3.8683130741119385
+115519,TMO,1985-07-17,3.7695469856262207
+115520,TMO,1985-07-18,3.7037041187286377
+115521,TMO,1985-07-19,3.75308609008789
+115522,TMO,1985-07-22,3.720165014266968
+115523,TMO,1985-07-23,3.75308609008789
+115524,TMO,1985-07-24,3.851851940155029
+115525,TMO,1985-07-25,3.884773969650269
+115526,TMO,1985-07-26,3.8683130741119385
+115527,TMO,1985-07-29,3.786007881164551
+115528,TMO,1985-07-30,3.851851940155029
+115529,TMO,1985-07-31,3.8683130741119385
+115530,TMO,1985-08-01,4.082304954528809
+115531,TMO,1985-08-02,4.312757015228272
+115532,TMO,1985-08-05,4.279835224151611
+115533,TMO,1985-08-06,4.131687164306641
+115534,TMO,1985-08-07,4.115225791931152
+115535,TMO,1985-08-08,4.164608955383301
+115536,TMO,1985-08-09,4.230453014373779
+115537,TMO,1985-08-12,4.312757015228272
+115538,TMO,1985-08-13,4.312757015228272
+115539,TMO,1985-08-14,4.543210029602051
+115540,TMO,1985-08-15,4.510287761688232
+115541,TMO,1985-08-16,4.510287761688232
+115542,TMO,1985-08-19,4.444444179534912
+115543,TMO,1985-08-20,4.41152286529541
+115544,TMO,1985-08-21,4.39506196975708
+115545,TMO,1985-08-22,4.493826866149902
+115546,TMO,1985-08-23,4.477365970611572
+115547,TMO,1985-08-26,4.460905075073242
+115548,TMO,1985-08-27,4.477365970611572
+115549,TMO,1985-08-28,4.510287761688232
+115550,TMO,1985-08-29,4.477365970611572
+115551,TMO,1985-08-30,4.510287761688232
+115552,TMO,1985-09-03,4.493826866149902
+115553,TMO,1985-09-04,4.493826866149902
+115554,TMO,1985-09-05,4.477365970611572
+115555,TMO,1985-09-06,4.460905075073242
+115556,TMO,1985-09-09,4.444444179534912
+115557,TMO,1985-09-10,4.427984237670898
+115558,TMO,1985-09-11,4.197531223297119
+115559,TMO,1985-09-12,4.296296119689941
+115560,TMO,1985-09-13,4.263373851776123
+115561,TMO,1985-09-16,4.197531223297119
+115562,TMO,1985-09-17,3.950617074966431
+115563,TMO,1985-09-18,3.925925970077514
+115564,TMO,1985-09-19,3.876543045043945
+115565,TMO,1985-09-20,4.024691104888916
+115566,TMO,1985-09-23,3.950617074966431
+115567,TMO,1985-09-24,3.925925970077514
+115568,TMO,1985-09-25,4.049383163452148
+115569,TMO,1985-09-26,4.024691104888916
+115570,TMO,1985-09-30,4.024691104888916
+115571,TMO,1985-10-01,4.098764896392822
+115572,TMO,1985-10-02,4.123456954956055
+115573,TMO,1985-10-03,4.049383163452148
+115574,TMO,1985-10-04,4.049383163452148
+115575,TMO,1985-10-07,4.123456954956055
+115576,TMO,1985-10-08,3.975308895111084
+115577,TMO,1985-10-09,4.0
+115578,TMO,1985-10-10,4.024691104888916
+115579,TMO,1985-10-11,4.074073791503906
+115580,TMO,1985-10-14,4.098764896392822
+115581,TMO,1985-10-15,4.148148059844971
+115582,TMO,1985-10-16,4.148148059844971
+115583,TMO,1985-10-17,4.123456954956055
+115584,TMO,1985-10-18,4.049383163452148
+115585,TMO,1985-10-21,3.975308895111084
+115586,TMO,1985-10-22,3.876543045043945
+115587,TMO,1985-10-23,3.827159881591797
+115588,TMO,1985-10-24,3.925925970077514
+115589,TMO,1985-10-25,3.9012351036071777
+115590,TMO,1985-10-28,3.950617074966431
+115591,TMO,1985-10-29,4.049383163452148
+115592,TMO,1985-10-30,3.975308895111084
+115593,TMO,1985-10-31,3.950617074966431
+115594,TMO,1985-11-01,3.950617074966431
+115595,TMO,1985-11-04,4.098764896392822
+115596,TMO,1985-11-05,4.123456954956055
+115597,TMO,1985-11-06,4.024691104888916
+115598,TMO,1985-11-07,3.950617074966431
+115599,TMO,1985-11-08,4.024691104888916
+115600,TMO,1985-11-11,4.098764896392822
+115601,TMO,1985-11-12,4.172840118408203
+115602,TMO,1985-11-13,4.098764896392822
+115603,TMO,1985-11-14,4.074073791503906
+115604,TMO,1985-11-15,4.074073791503906
+115605,TMO,1985-11-18,4.0
+115606,TMO,1985-11-19,3.950617074966431
+115607,TMO,1985-11-20,4.024691104888916
+115608,TMO,1985-11-21,4.0
+115609,TMO,1985-11-22,4.0
+115610,TMO,1985-11-25,4.049383163452148
+115611,TMO,1985-11-26,4.049383163452148
+115612,TMO,1985-11-27,4.345678806304932
+115613,TMO,1985-11-29,4.39506196975708
+115614,TMO,1985-12-02,4.4691362380981445
+115615,TMO,1985-12-03,4.567901134490967
+115616,TMO,1985-12-04,4.567901134490967
+115617,TMO,1985-12-05,4.444444179534912
+115618,TMO,1985-12-06,4.345678806304932
+115619,TMO,1985-12-09,4.271605014801025
+115620,TMO,1985-12-10,4.296296119689941
+115621,TMO,1985-12-11,4.222221851348877
+115622,TMO,1985-12-12,4.024691104888916
+115623,TMO,1985-12-13,4.049383163452148
+115624,TMO,1985-12-16,4.345678806304932
+115625,TMO,1985-12-17,4.345678806304932
+115626,TMO,1985-12-18,4.296296119689941
+115627,TMO,1985-12-19,4.197531223297119
+115628,TMO,1985-12-20,4.024691104888916
+115629,TMO,1985-12-23,3.925925970077514
+115630,TMO,1985-12-24,3.925925970077514
+115631,TMO,1985-12-26,3.950617074966431
+115632,TMO,1985-12-27,4.049383163452148
+115633,TMO,1985-12-30,4.024691104888916
+115634,TMO,1985-12-31,3.975308895111084
+115635,TMO,1986-01-02,3.950617074966431
+115636,TMO,1986-01-03,4.098764896392822
+115637,TMO,1986-01-06,3.975308895111084
+115638,TMO,1986-01-07,4.172840118408203
+115639,TMO,1986-01-08,4.296296119689941
+115640,TMO,1986-01-09,4.222221851348877
+115641,TMO,1986-01-10,4.345678806304932
+115642,TMO,1986-01-13,4.345678806304932
+115643,TMO,1986-01-14,4.39506196975708
+115644,TMO,1986-01-15,4.39506196975708
+115645,TMO,1986-01-16,4.39506196975708
+115646,TMO,1986-01-17,4.444444179534912
+115647,TMO,1986-01-20,4.493826866149902
+115648,TMO,1986-01-21,4.4691362380981445
+115649,TMO,1986-01-22,4.839506149291992
+115650,TMO,1986-01-23,4.641974925994873
+115651,TMO,1986-01-24,4.790122985839844
+115652,TMO,1986-01-27,4.740740776062012
+115653,TMO,1986-01-28,4.765431880950928
+115654,TMO,1986-01-29,4.641974925994873
+115655,TMO,1986-01-30,4.641974925994873
+115656,TMO,1986-01-31,4.567901134490967
+115657,TMO,1986-02-03,4.7160491943359375
+115658,TMO,1986-02-04,4.6913580894470215
+115659,TMO,1986-02-05,4.6666669845581055
+115660,TMO,1986-02-06,4.7160491943359375
+115661,TMO,1986-02-07,4.6913580894470215
+115662,TMO,1986-02-10,4.864198207855225
+115663,TMO,1986-02-11,4.7160491943359375
+115664,TMO,1986-02-12,4.864198207855225
+115665,TMO,1986-02-13,4.7160491943359375
+115666,TMO,1986-02-14,4.864198207855225
+115667,TMO,1986-02-18,4.962963104248047
+115668,TMO,1986-02-19,5.135801792144775
+115669,TMO,1986-02-20,4.839506149291992
+115670,TMO,1986-02-21,4.962963104248047
+115671,TMO,1986-02-24,4.987654209136963
+115672,TMO,1986-02-25,4.740740776062012
+115673,TMO,1986-02-26,4.740740776062012
+115674,TMO,1986-02-27,4.6913580894470215
+115675,TMO,1986-02-28,4.839506149291992
+115676,TMO,1986-03-03,4.814815044403076
+115677,TMO,1986-03-04,4.740740776062012
+115678,TMO,1986-03-05,4.740740776062012
+115679,TMO,1986-03-06,4.765431880950928
+115680,TMO,1986-03-07,4.740740776062012
+115681,TMO,1986-03-10,4.790122985839844
+115682,TMO,1986-03-11,4.740740776062012
+115683,TMO,1986-03-12,4.765431880950928
+115684,TMO,1986-03-13,4.617283821105957
+115685,TMO,1986-03-14,4.592593193054199
+115686,TMO,1986-03-17,4.592593193054199
+115687,TMO,1986-03-18,4.641974925994873
+115688,TMO,1986-03-19,4.567901134490967
+115689,TMO,1986-03-20,4.641974925994873
+115690,TMO,1986-03-21,4.7160491943359375
+115691,TMO,1986-03-24,4.567901134490967
+115692,TMO,1986-03-25,4.592593193054199
+115693,TMO,1986-03-26,4.641974925994873
+115694,TMO,1986-03-27,4.567901134490967
+115695,TMO,1986-03-31,4.567901134490967
+115696,TMO,1986-04-01,4.518518924713135
+115697,TMO,1986-04-02,4.567901134490967
+115698,TMO,1986-04-03,4.7160491943359375
+115699,TMO,1986-04-04,4.7160491943359375
+115700,TMO,1986-04-07,4.987654209136963
+115701,TMO,1986-04-08,5.234568119049072
+115702,TMO,1986-04-09,5.3086419105529785
+115703,TMO,1986-04-10,5.432098865509033
+115704,TMO,1986-04-11,5.481481075286865
+115705,TMO,1986-04-14,5.481481075286865
+115706,TMO,1986-04-15,5.407406806945801
+115707,TMO,1986-04-16,5.580246925354004
+115708,TMO,1986-04-17,5.703703880310059
+115709,TMO,1986-04-18,6.049383163452148
+115710,TMO,1986-04-21,6.617283821105957
+115711,TMO,1986-04-22,6.296296119689941
+115712,TMO,1986-04-23,6.296296119689941
+115713,TMO,1986-04-24,6.345678806304932
+115714,TMO,1986-04-25,6.320988178253174
+115715,TMO,1986-04-28,6.172840118408203
+115716,TMO,1986-04-29,5.851851940155029
+115717,TMO,1986-04-30,5.580246925354004
+115718,TMO,1986-05-01,5.851851940155029
+115719,TMO,1986-05-02,5.827159881591797
+115720,TMO,1986-05-05,5.876543045043945
+115721,TMO,1986-05-06,5.802468776702881
+115722,TMO,1986-05-07,5.629630088806152
+115723,TMO,1986-05-08,5.60493803024292
+115724,TMO,1986-05-09,5.777778148651123
+115725,TMO,1986-05-12,5.827159881591797
+115726,TMO,1986-05-13,5.975308895111084
+115727,TMO,1986-05-14,6.246913909912109
+115728,TMO,1986-05-15,5.975308895111084
+115729,TMO,1986-05-16,5.876543045043945
+115730,TMO,1986-05-19,5.876543045043945
+115731,TMO,1986-05-20,5.851851940155029
+115732,TMO,1986-05-21,5.851851940155029
+115733,TMO,1986-05-22,5.925926208496094
+115734,TMO,1986-05-23,5.802468776702881
+115735,TMO,1986-05-27,5.901235103607178
+115736,TMO,1986-05-28,5.950616836547852
+115737,TMO,1986-05-29,5.901235103607178
+115738,TMO,1986-05-30,5.901235103607178
+115739,TMO,1986-06-02,5.827159881591797
+115740,TMO,1986-06-03,5.827159881591797
+115741,TMO,1986-06-04,5.851851940155029
+115742,TMO,1986-06-05,5.925926208496094
+115743,TMO,1986-06-06,5.925926208496094
+115744,TMO,1986-06-09,5.728394985198975
+115745,TMO,1986-06-10,5.802468776702881
+115746,TMO,1986-06-11,5.925926208496094
+115747,TMO,1986-06-12,5.901235103607178
+115748,TMO,1986-06-13,6.444444179534912
+115749,TMO,1986-06-16,6.4691362380981445
+115750,TMO,1986-06-17,6.39506196975708
+115751,TMO,1986-06-18,6.271605014801025
+115752,TMO,1986-06-19,6.222221851348877
+115753,TMO,1986-06-20,6.246913909912109
+115754,TMO,1986-06-23,6.296296119689941
+115755,TMO,1986-06-24,6.320988178253174
+115756,TMO,1986-06-25,6.271605014801025
+115757,TMO,1986-06-26,6.444444179534912
+115758,TMO,1986-06-27,6.592593193054199
+115759,TMO,1986-06-30,6.740740776062012
+115760,TMO,1986-07-01,6.592593193054199
+115761,TMO,1986-07-02,6.592593193054199
+115762,TMO,1986-07-03,6.641974925994873
+115763,TMO,1986-07-07,6.271605014801025
+115764,TMO,1986-07-08,6.049383163452148
+115765,TMO,1986-07-09,6.493826866149902
+115766,TMO,1986-07-10,6.4691362380981445
+115767,TMO,1986-07-11,6.4691362380981445
+115768,TMO,1986-07-14,6.197531223297119
+115769,TMO,1986-07-15,6.098764896392822
+115770,TMO,1986-07-16,6.246913909912109
+115771,TMO,1986-07-17,6.197531223297119
+115772,TMO,1986-07-18,6.4691362380981445
+115773,TMO,1986-07-21,6.567901134490967
+115774,TMO,1986-07-22,6.641974925994873
+115775,TMO,1986-07-23,6.765431880950928
+115776,TMO,1986-07-24,6.6666669845581055
+115777,TMO,1986-07-25,6.592593193054199
+115778,TMO,1986-07-28,6.567901134490967
+115779,TMO,1986-07-29,6.493826866149902
+115780,TMO,1986-07-30,6.370369911193848
+115781,TMO,1986-07-31,6.271605014801025
+115782,TMO,1986-08-01,6.320988178253174
+115783,TMO,1986-08-04,6.123456954956055
+115784,TMO,1986-08-05,6.222221851348877
+115785,TMO,1986-08-06,6.246913909912109
+115786,TMO,1986-08-07,6.222221851348877
+115787,TMO,1986-08-08,6.172840118408203
+115788,TMO,1986-08-11,6.296296119689941
+115789,TMO,1986-08-12,6.39506196975708
+115790,TMO,1986-08-13,6.444444179534912
+115791,TMO,1986-08-14,6.419753074645996
+115792,TMO,1986-08-15,6.39506196975708
+115793,TMO,1986-08-18,6.271605014801025
+115794,TMO,1986-08-19,6.246913909912109
+115795,TMO,1986-08-20,6.074073791503906
+115796,TMO,1986-08-21,6.148148059844971
+115797,TMO,1986-08-22,6.197531223297119
+115798,TMO,1986-08-25,6.098764896392822
+115799,TMO,1986-08-26,6.098764896392822
+115800,TMO,1986-08-27,6.049383163452148
+115801,TMO,1986-08-28,6.123456954956055
+115802,TMO,1986-08-29,6.024691104888916
+115803,TMO,1986-09-02,6.049383163452148
+115804,TMO,1986-09-03,6.049383163452148
+115805,TMO,1986-09-04,6.024691104888916
+115806,TMO,1986-09-05,5.925926208496094
+115807,TMO,1986-09-08,5.851851940155029
+115808,TMO,1986-09-09,5.629630088806152
+115809,TMO,1986-09-10,5.530863761901856
+115810,TMO,1986-09-11,5.135801792144775
+115811,TMO,1986-09-12,4.938271999359131
+115812,TMO,1986-09-15,4.913579940795898
+115813,TMO,1986-09-16,4.839506149291992
+115814,TMO,1986-09-17,4.962963104248047
+115815,TMO,1986-09-18,5.012345790863037
+115816,TMO,1986-09-19,5.160493850708008
+115817,TMO,1986-09-22,5.259259223937988
+115818,TMO,1986-09-23,5.185184955596924
+115819,TMO,1986-09-24,5.333333015441895
+115820,TMO,1986-09-25,5.432098865509033
+115821,TMO,1986-09-26,5.679011821746826
+115822,TMO,1986-09-29,5.679011821746826
+115823,TMO,1986-09-30,5.654321193695068
+115824,TMO,1986-10-01,5.60493803024292
+115825,TMO,1986-10-02,5.481481075286865
+115826,TMO,1986-10-03,5.407406806945801
+115827,TMO,1986-10-06,5.407406806945801
+115828,TMO,1986-10-07,5.333333015441895
+115829,TMO,1986-10-08,5.3086419105529785
+115830,TMO,1986-10-09,5.358025074005127
+115831,TMO,1986-10-10,5.358025074005127
+115832,TMO,1986-10-13,5.358025074005127
+115833,TMO,1986-10-14,5.358025074005127
+115834,TMO,1986-10-15,5.283950805664063
+115835,TMO,1986-10-16,5.3086419105529785
+115836,TMO,1986-10-17,5.209877014160156
+115837,TMO,1986-10-20,5.111111164093018
+115838,TMO,1986-10-21,5.185184955596924
+115839,TMO,1986-10-22,5.358025074005127
+115840,TMO,1986-10-23,5.456789970397949
+115841,TMO,1986-10-24,5.432098865509033
+115842,TMO,1986-10-27,5.333333015441895
+115843,TMO,1986-10-28,5.259259223937988
+115844,TMO,1986-10-29,5.481481075286865
+115845,TMO,1986-10-30,5.481481075286865
+115846,TMO,1986-10-31,5.506173133850098
+115847,TMO,1986-11-03,5.481481075286865
+115848,TMO,1986-11-04,5.333333015441895
+115849,TMO,1986-11-05,5.370369911193848
+115850,TMO,1986-11-06,5.259259223937988
+115851,TMO,1986-11-07,5.259259223937988
+115852,TMO,1986-11-10,5.259259223937988
+115853,TMO,1986-11-11,5.444444179534912
+115854,TMO,1986-11-12,5.407406806945801
+115855,TMO,1986-11-13,5.407406806945801
+115856,TMO,1986-11-14,5.333333015441895
+115857,TMO,1986-11-17,5.259259223937988
+115858,TMO,1986-11-18,5.259259223937988
+115859,TMO,1986-11-19,5.037036895751953
+115860,TMO,1986-11-20,5.259259223937988
+115861,TMO,1986-11-21,5.333333015441895
+115862,TMO,1986-11-24,5.222221851348877
+115863,TMO,1986-11-25,5.259259223937988
+115864,TMO,1986-11-26,5.037036895751953
+115865,TMO,1986-11-28,5.111111164093018
+115866,TMO,1986-12-01,5.074073791503906
+115867,TMO,1986-12-02,5.111111164093018
+115868,TMO,1986-12-03,5.333333015441895
+115869,TMO,1986-12-04,5.259259223937988
+115870,TMO,1986-12-05,5.222221851348877
+115871,TMO,1986-12-08,5.148148059844971
+115872,TMO,1986-12-09,5.185184955596924
+115873,TMO,1986-12-10,5.296296119689941
+115874,TMO,1986-12-11,5.185184955596924
+115875,TMO,1986-12-12,5.296296119689941
+115876,TMO,1986-12-15,5.296296119689941
+115877,TMO,1986-12-16,5.333333015441895
+115878,TMO,1986-12-17,5.333333015441895
+115879,TMO,1986-12-18,5.296296119689941
+115880,TMO,1986-12-19,5.333333015441895
+115881,TMO,1986-12-22,5.185184955596924
+115882,TMO,1986-12-23,5.037036895751953
+115883,TMO,1986-12-24,5.074073791503906
+115884,TMO,1986-12-26,5.185184955596924
+115885,TMO,1986-12-29,5.037036895751953
+115886,TMO,1986-12-30,5.037036895751953
+115887,TMO,1986-12-31,5.037036895751953
+115888,TMO,1987-01-02,5.148148059844971
+115889,TMO,1987-01-05,5.629630088806152
+115890,TMO,1987-01-06,5.740740776062012
+115891,TMO,1987-01-07,6.111111164093018
+115892,TMO,1987-01-08,6.333333015441895
+115893,TMO,1987-01-09,6.592593193054199
+115894,TMO,1987-01-12,6.592593193054199
+115895,TMO,1987-01-13,6.444444179534912
+115896,TMO,1987-01-14,6.370369911193848
+115897,TMO,1987-01-15,6.185184955596924
+115898,TMO,1987-01-16,6.074073791503906
+115899,TMO,1987-01-19,6.148148059844971
+115900,TMO,1987-01-20,6.148148059844971
+115901,TMO,1987-01-21,6.148148059844971
+115902,TMO,1987-01-22,6.296296119689941
+115903,TMO,1987-01-23,6.592593193054199
+115904,TMO,1987-01-26,6.407406806945801
+115905,TMO,1987-01-27,6.333333015441895
+115906,TMO,1987-01-28,6.296296119689941
+115907,TMO,1987-01-29,6.222221851348877
+115908,TMO,1987-01-30,6.111111164093018
+115909,TMO,1987-02-02,6.111111164093018
+115910,TMO,1987-02-03,6.074073791503906
+115911,TMO,1987-02-04,6.0
+115912,TMO,1987-02-05,6.296296119689941
+115913,TMO,1987-02-06,6.259259223937988
+115914,TMO,1987-02-09,6.370369911193848
+115915,TMO,1987-02-10,6.481481075286865
+115916,TMO,1987-02-11,7.111111164093018
+115917,TMO,1987-02-12,7.296296119689941
+115918,TMO,1987-02-13,7.148148059844971
+115919,TMO,1987-02-17,7.185184955596924
+115920,TMO,1987-02-18,7.111111164093018
+115921,TMO,1987-02-19,7.111111164093018
+115922,TMO,1987-02-20,7.407406806945801
+115923,TMO,1987-02-23,7.370369911193848
+115924,TMO,1987-02-24,7.592593193054199
+115925,TMO,1987-02-25,7.814815044403076
+115926,TMO,1987-02-26,7.888888835906982
+115927,TMO,1987-02-27,7.777778148651123
+115928,TMO,1987-03-02,7.629630088806152
+115929,TMO,1987-03-03,7.925926208496094
+115930,TMO,1987-03-04,8.074073791503906
+115931,TMO,1987-03-05,8.4074068069458
+115932,TMO,1987-03-06,8.296296119689941
+115933,TMO,1987-03-09,8.259259223937988
+115934,TMO,1987-03-10,8.11111068725586
+115935,TMO,1987-03-11,7.962963104248047
+115936,TMO,1987-03-12,7.740740776062012
+115937,TMO,1987-03-13,7.777778148651123
+115938,TMO,1987-03-16,7.592593193054199
+115939,TMO,1987-03-17,7.888888835906982
+115940,TMO,1987-03-18,7.962963104248047
+115941,TMO,1987-03-19,8.11111068725586
+115942,TMO,1987-03-20,8.074073791503906
+115943,TMO,1987-03-23,8.0
+115944,TMO,1987-03-24,7.629630088806152
+115945,TMO,1987-03-25,7.518518924713135
+115946,TMO,1987-03-26,7.629630088806152
+115947,TMO,1987-03-27,7.555555820465088
+115948,TMO,1987-03-30,7.222221851348877
+115949,TMO,1987-03-31,7.370369911193848
+115950,TMO,1987-04-01,7.185184955596924
+115951,TMO,1987-04-02,7.0
+115952,TMO,1987-04-03,7.148148059844971
+115953,TMO,1987-04-06,6.962963104248047
+115954,TMO,1987-04-07,7.037036895751953
+115955,TMO,1987-04-08,7.037036895751953
+115956,TMO,1987-04-09,7.074073791503906
+115957,TMO,1987-04-10,7.111111164093018
+115958,TMO,1987-04-13,7.037036895751953
+115959,TMO,1987-04-14,6.740740776062012
+115960,TMO,1987-04-15,6.814815044403076
+115961,TMO,1987-04-16,6.814815044403076
+115962,TMO,1987-04-20,6.740740776062012
+115963,TMO,1987-04-21,6.6666669845581055
+115964,TMO,1987-04-22,6.555555820465088
+115965,TMO,1987-04-23,6.407406806945801
+115966,TMO,1987-04-24,6.407406806945801
+115967,TMO,1987-04-27,6.259259223937988
+115968,TMO,1987-04-28,6.148148059844971
+115969,TMO,1987-04-29,5.962963104248047
+115970,TMO,1987-04-30,6.185184955596924
+115971,TMO,1987-05-01,6.370369911193848
+115972,TMO,1987-05-04,6.370369911193848
+115973,TMO,1987-05-05,6.518518924713135
+115974,TMO,1987-05-06,7.037036895751953
+115975,TMO,1987-05-07,6.851851940155029
+115976,TMO,1987-05-08,7.111111164093018
+115977,TMO,1987-05-11,7.074073791503906
+115978,TMO,1987-05-12,7.037036895751953
+115979,TMO,1987-05-13,7.037036895751953
+115980,TMO,1987-05-14,6.629630088806152
+115981,TMO,1987-05-15,6.592593193054199
+115982,TMO,1987-05-18,6.185184955596924
+115983,TMO,1987-05-19,6.296296119689941
+115984,TMO,1987-05-20,6.518518924713135
+115985,TMO,1987-05-21,6.444444179534912
+115986,TMO,1987-05-22,6.740740776062012
+115987,TMO,1987-05-26,6.740740776062012
+115988,TMO,1987-05-27,6.740740776062012
+115989,TMO,1987-05-28,6.740740776062012
+115990,TMO,1987-05-29,6.6666669845581055
+115991,TMO,1987-06-01,6.740740776062012
+115992,TMO,1987-06-02,6.592593193054199
+115993,TMO,1987-06-03,6.740740776062012
+115994,TMO,1987-06-04,6.740740776062012
+115995,TMO,1987-06-05,6.814815044403076
+115996,TMO,1987-06-08,6.962963104248047
+115997,TMO,1987-06-09,7.074073791503906
+115998,TMO,1987-06-10,7.037036895751953
+115999,TMO,1987-06-11,7.037036895751953
+116000,TMO,1987-06-12,7.074073791503906
+116001,TMO,1987-06-15,7.074073791503906
+116002,TMO,1987-06-16,7.0
+116003,TMO,1987-06-17,7.0
+116004,TMO,1987-06-18,6.925926208496094
+116005,TMO,1987-06-19,6.962963104248047
+116006,TMO,1987-06-22,7.0
+116007,TMO,1987-06-23,7.0
+116008,TMO,1987-06-24,6.925926208496094
+116009,TMO,1987-06-25,6.962963104248047
+116010,TMO,1987-06-26,7.0
+116011,TMO,1987-06-29,7.0
+116012,TMO,1987-06-30,6.962963104248047
+116013,TMO,1987-07-01,6.925926208496094
+116014,TMO,1987-07-02,6.814815044403076
+116015,TMO,1987-07-06,6.851851940155029
+116016,TMO,1987-07-07,6.851851940155029
+116017,TMO,1987-07-08,6.851851940155029
+116018,TMO,1987-07-09,6.888888835906982
+116019,TMO,1987-07-10,6.814815044403076
+116020,TMO,1987-07-13,7.0
+116021,TMO,1987-07-14,7.0
+116022,TMO,1987-07-15,7.037036895751953
+116023,TMO,1987-07-16,7.0
+116024,TMO,1987-07-17,7.074073791503906
+116025,TMO,1987-07-20,7.074073791503906
+116026,TMO,1987-07-21,7.037036895751953
+116027,TMO,1987-07-22,7.037036895751953
+116028,TMO,1987-07-23,7.074073791503906
+116029,TMO,1987-07-24,7.074073791503906
+116030,TMO,1987-07-27,7.037036895751953
+116031,TMO,1987-07-28,7.037036895751953
+116032,TMO,1987-07-29,6.925926208496094
+116033,TMO,1987-07-30,7.111111164093018
+116034,TMO,1987-07-31,7.185184955596924
+116035,TMO,1987-08-03,7.259259223937988
+116036,TMO,1987-08-04,7.111111164093018
+116037,TMO,1987-08-05,6.962963104248047
+116038,TMO,1987-08-06,7.037036895751953
+116039,TMO,1987-08-07,7.3333330154418945
+116040,TMO,1987-08-10,7.444444179534912
+116041,TMO,1987-08-11,7.407406806945801
+116042,TMO,1987-08-12,7.481481075286865
+116043,TMO,1987-08-13,7.481481075286865
+116044,TMO,1987-08-14,7.629630088806152
+116045,TMO,1987-08-17,7.555555820465088
+116046,TMO,1987-08-18,7.407406806945801
+116047,TMO,1987-08-19,7.296296119689941
+116048,TMO,1987-08-20,7.370369911193848
+116049,TMO,1987-08-21,7.370369911193848
+116050,TMO,1987-08-24,7.481481075286865
+116051,TMO,1987-08-25,7.6666669845581055
+116052,TMO,1987-08-26,7.6666669845581055
+116053,TMO,1987-08-27,7.888888835906982
+116054,TMO,1987-08-28,7.629630088806152
+116055,TMO,1987-08-31,7.6666669845581055
+116056,TMO,1987-09-01,7.592593193054199
+116057,TMO,1987-09-02,7.296296119689941
+116058,TMO,1987-09-03,7.296296119689941
+116059,TMO,1987-09-04,7.3333330154418945
+116060,TMO,1987-09-08,7.074073791503906
+116061,TMO,1987-09-09,6.925926208496094
+116062,TMO,1987-09-10,7.111111164093018
+116063,TMO,1987-09-11,7.407406806945801
+116064,TMO,1987-09-14,7.296296119689941
+116065,TMO,1987-09-15,7.259259223937988
+116066,TMO,1987-09-16,7.259259223937988
+116067,TMO,1987-09-17,7.148148059844971
+116068,TMO,1987-09-18,6.962963104248047
+116069,TMO,1987-09-21,6.962963104248047
+116070,TMO,1987-09-22,6.888888835906982
+116071,TMO,1987-09-23,7.074073791503906
+116072,TMO,1987-09-24,7.037036895751953
+116073,TMO,1987-09-25,6.925926208496094
+116074,TMO,1987-09-28,6.962963104248047
+116075,TMO,1987-09-29,6.925926208496094
+116076,TMO,1987-09-30,6.925926208496094
+116077,TMO,1987-10-01,7.037036895751953
+116078,TMO,1987-10-02,7.037036895751953
+116079,TMO,1987-10-05,7.0
+116080,TMO,1987-10-06,6.925926208496094
+116081,TMO,1987-10-07,6.777778148651123
+116082,TMO,1987-10-08,6.740740776062012
+116083,TMO,1987-10-09,6.629630088806152
+116084,TMO,1987-10-12,6.407406806945801
+116085,TMO,1987-10-13,6.592593193054199
+116086,TMO,1987-10-14,6.518518924713135
+116087,TMO,1987-10-15,6.444444179534912
+116088,TMO,1987-10-16,5.740740776062012
+116089,TMO,1987-10-19,4.888888835906982
+116090,TMO,1987-10-20,4.703703880310059
+116091,TMO,1987-10-21,4.703703880310059
+116092,TMO,1987-10-22,4.518518924713135
+116093,TMO,1987-10-23,4.370369911193848
+116094,TMO,1987-10-26,3.555556058883667
+116095,TMO,1987-10-27,3.555556058883667
+116096,TMO,1987-10-28,3.3333330154418945
+116097,TMO,1987-10-29,3.555556058883667
+116098,TMO,1987-10-30,4.185184955596924
+116099,TMO,1987-11-02,4.555555820465088
+116100,TMO,1987-11-03,4.444444179534912
+116101,TMO,1987-11-04,4.296296119689941
+116102,TMO,1987-11-05,4.148148059844971
+116103,TMO,1987-11-06,4.148148059844971
+116104,TMO,1987-11-09,3.925925970077514
+116105,TMO,1987-11-10,4.037036895751953
+116106,TMO,1987-11-11,4.0
+116107,TMO,1987-11-12,4.074073791503906
+116108,TMO,1987-11-13,4.185184955596924
+116109,TMO,1987-11-16,4.185184955596924
+116110,TMO,1987-11-17,4.148148059844971
+116111,TMO,1987-11-18,4.074073791503906
+116112,TMO,1987-11-19,4.185184955596924
+116113,TMO,1987-11-20,4.074073791503906
+116114,TMO,1987-11-23,4.074073791503906
+116115,TMO,1987-11-24,4.333333015441895
+116116,TMO,1987-11-25,4.333333015441895
+116117,TMO,1987-11-27,4.148148059844971
+116118,TMO,1987-11-30,4.0
+116119,TMO,1987-12-01,3.962963104248047
+116120,TMO,1987-12-02,4.074073791503906
+116121,TMO,1987-12-03,3.814815044403076
+116122,TMO,1987-12-04,3.6666669845581055
+116123,TMO,1987-12-07,3.740741014480591
+116124,TMO,1987-12-08,3.740741014480591
+116125,TMO,1987-12-09,3.8888890743255615
+116126,TMO,1987-12-10,3.851851940155029
+116127,TMO,1987-12-11,3.777777910232544
+116128,TMO,1987-12-14,3.777777910232544
+116129,TMO,1987-12-15,3.851851940155029
+116130,TMO,1987-12-16,4.074073791503906
+116131,TMO,1987-12-17,3.962963104248047
+116132,TMO,1987-12-18,4.074073791503906
+116133,TMO,1987-12-21,4.407406806945801
+116134,TMO,1987-12-22,4.407406806945801
+116135,TMO,1987-12-23,4.407406806945801
+116136,TMO,1987-12-24,4.333333015441895
+116137,TMO,1987-12-28,4.074073791503906
+116138,TMO,1987-12-29,4.074073791503906
+116139,TMO,1987-12-30,4.037036895751953
+116140,TMO,1987-12-31,4.037036895751953
+116141,TMO,1988-01-04,4.037036895751953
+116142,TMO,1988-01-05,4.259259223937988
+116143,TMO,1988-01-06,4.222221851348877
+116144,TMO,1988-01-07,4.222221851348877
+116145,TMO,1988-01-08,4.0
+116146,TMO,1988-01-11,3.925925970077514
+116147,TMO,1988-01-12,3.962963104248047
+116148,TMO,1988-01-13,3.925925970077514
+116149,TMO,1988-01-14,4.037036895751953
+116150,TMO,1988-01-15,4.111111164093018
+116151,TMO,1988-01-18,4.037036895751953
+116152,TMO,1988-01-19,4.074073791503906
+116153,TMO,1988-01-20,3.925925970077514
+116154,TMO,1988-01-21,3.962963104248047
+116155,TMO,1988-01-22,4.0
+116156,TMO,1988-01-25,4.0
+116157,TMO,1988-01-26,4.0
+116158,TMO,1988-01-27,3.8888890743255615
+116159,TMO,1988-01-28,3.925925970077514
+116160,TMO,1988-01-29,3.8888890743255615
+116161,TMO,1988-02-01,3.962963104248047
+116162,TMO,1988-02-02,3.925925970077514
+116163,TMO,1988-02-03,3.8888890743255615
+116164,TMO,1988-02-04,3.851851940155029
+116165,TMO,1988-02-05,3.851851940155029
+116166,TMO,1988-02-08,3.925925970077514
+116167,TMO,1988-02-09,3.8888890743255615
+116168,TMO,1988-02-10,4.0
+116169,TMO,1988-02-11,4.037036895751953
+116170,TMO,1988-02-12,4.111111164093018
+116171,TMO,1988-02-16,4.296296119689941
+116172,TMO,1988-02-17,4.185184955596924
+116173,TMO,1988-02-18,4.296296119689941
+116174,TMO,1988-02-19,4.296296119689941
+116175,TMO,1988-02-22,4.592593193054199
+116176,TMO,1988-02-23,4.740740776062012
+116177,TMO,1988-02-24,5.037036895751953
+116178,TMO,1988-02-25,5.111111164093018
+116179,TMO,1988-02-26,4.888888835906982
+116180,TMO,1988-02-29,4.851851940155029
+116181,TMO,1988-03-01,4.962963104248047
+116182,TMO,1988-03-02,4.962963104248047
+116183,TMO,1988-03-03,5.0
+116184,TMO,1988-03-04,5.148148059844971
+116185,TMO,1988-03-07,5.185184955596924
+116186,TMO,1988-03-08,5.037036895751953
+116187,TMO,1988-03-09,5.111111164093018
+116188,TMO,1988-03-10,4.888888835906982
+116189,TMO,1988-03-11,4.925926208496094
+116190,TMO,1988-03-14,5.037036895751953
+116191,TMO,1988-03-15,4.925926208496094
+116192,TMO,1988-03-16,5.037036895751953
+116193,TMO,1988-03-17,4.925926208496094
+116194,TMO,1988-03-18,4.888888835906982
+116195,TMO,1988-03-21,5.0
+116196,TMO,1988-03-22,5.0
+116197,TMO,1988-03-23,5.0
+116198,TMO,1988-03-24,4.888888835906982
+116199,TMO,1988-03-25,4.851851940155029
+116200,TMO,1988-03-28,4.925926208496094
+116201,TMO,1988-03-29,4.888888835906982
+116202,TMO,1988-03-30,4.851851940155029
+116203,TMO,1988-03-31,5.0
+116204,TMO,1988-04-04,4.814815044403076
+116205,TMO,1988-04-05,4.814815044403076
+116206,TMO,1988-04-06,4.962963104248047
+116207,TMO,1988-04-07,4.962963104248047
+116208,TMO,1988-04-08,4.925926208496094
+116209,TMO,1988-04-11,4.962963104248047
+116210,TMO,1988-04-12,5.0
+116211,TMO,1988-04-13,4.962963104248047
+116212,TMO,1988-04-14,4.740740776062012
+116213,TMO,1988-04-15,4.6666669845581055
+116214,TMO,1988-04-18,4.740740776062012
+116215,TMO,1988-04-19,4.888888835906982
+116216,TMO,1988-04-20,4.814815044403076
+116217,TMO,1988-04-21,4.814815044403076
+116218,TMO,1988-04-22,4.740740776062012
+116219,TMO,1988-04-25,4.777778148651123
+116220,TMO,1988-04-26,4.888888835906982
+116221,TMO,1988-04-27,5.037036895751953
+116222,TMO,1988-04-28,4.925926208496094
+116223,TMO,1988-04-29,4.925926208496094
+116224,TMO,1988-05-02,4.777778148651123
+116225,TMO,1988-05-03,4.814815044403076
+116226,TMO,1988-05-04,4.851851940155029
+116227,TMO,1988-05-05,4.851851940155029
+116228,TMO,1988-05-06,4.777778148651123
+116229,TMO,1988-05-09,4.703703880310059
+116230,TMO,1988-05-10,4.6666669845581055
+116231,TMO,1988-05-11,4.629630088806152
+116232,TMO,1988-05-12,4.518518924713135
+116233,TMO,1988-05-13,4.518518924713135
+116234,TMO,1988-05-16,4.592593193054199
+116235,TMO,1988-05-17,4.629630088806152
+116236,TMO,1988-05-18,4.629630088806152
+116237,TMO,1988-05-19,4.555555820465088
+116238,TMO,1988-05-20,4.592593193054199
+116239,TMO,1988-05-23,4.333333015441895
+116240,TMO,1988-05-24,4.370369911193848
+116241,TMO,1988-05-25,4.370369911193848
+116242,TMO,1988-05-26,4.407406806945801
+116243,TMO,1988-05-27,4.407406806945801
+116244,TMO,1988-05-31,4.481481075286865
+116245,TMO,1988-06-01,4.481481075286865
+116246,TMO,1988-06-02,4.518518924713135
+116247,TMO,1988-06-03,4.481481075286865
+116248,TMO,1988-06-06,4.518518924713135
+116249,TMO,1988-06-07,4.481481075286865
+116250,TMO,1988-06-08,4.481481075286865
+116251,TMO,1988-06-09,4.592593193054199
+116252,TMO,1988-06-10,4.703703880310059
+116253,TMO,1988-06-13,4.851851940155029
+116254,TMO,1988-06-14,4.851851940155029
+116255,TMO,1988-06-15,4.851851940155029
+116256,TMO,1988-06-16,4.851851940155029
+116257,TMO,1988-06-17,4.703703880310059
+116258,TMO,1988-06-20,4.740740776062012
+116259,TMO,1988-06-21,4.703703880310059
+116260,TMO,1988-06-22,4.703703880310059
+116261,TMO,1988-06-23,4.703703880310059
+116262,TMO,1988-06-24,4.962963104248047
+116263,TMO,1988-06-27,5.037036895751953
+116264,TMO,1988-06-28,5.148148059844971
+116265,TMO,1988-06-29,5.259259223937988
+116266,TMO,1988-06-30,5.333333015441895
+116267,TMO,1988-07-01,5.333333015441895
+116268,TMO,1988-07-05,5.370369911193848
+116269,TMO,1988-07-06,5.259259223937988
+116270,TMO,1988-07-07,5.185184955596924
+116271,TMO,1988-07-08,5.222221851348877
+116272,TMO,1988-07-11,5.111111164093018
+116273,TMO,1988-07-12,5.111111164093018
+116274,TMO,1988-07-13,5.148148059844971
+116275,TMO,1988-07-14,5.185184955596924
+116276,TMO,1988-07-15,5.222221851348877
+116277,TMO,1988-07-18,5.185184955596924
+116278,TMO,1988-07-19,5.037036895751953
+116279,TMO,1988-07-20,4.925926208496094
+116280,TMO,1988-07-21,4.962963104248047
+116281,TMO,1988-07-22,4.962963104248047
+116282,TMO,1988-07-25,4.888888835906982
+116283,TMO,1988-07-26,4.962963104248047
+116284,TMO,1988-07-27,4.925926208496094
+116285,TMO,1988-07-28,4.962963104248047
+116286,TMO,1988-07-29,4.962963104248047
+116287,TMO,1988-08-01,5.111111164093018
+116288,TMO,1988-08-02,5.185184955596924
+116289,TMO,1988-08-03,5.148148059844971
+116290,TMO,1988-08-04,5.148148059844971
+116291,TMO,1988-08-05,5.148148059844971
+116292,TMO,1988-08-08,5.111111164093018
+116293,TMO,1988-08-09,5.296296119689941
+116294,TMO,1988-08-10,5.407406806945801
+116295,TMO,1988-08-11,5.518518924713135
+116296,TMO,1988-08-12,5.481481075286865
+116297,TMO,1988-08-15,5.370369911193848
+116298,TMO,1988-08-16,5.592593193054199
+116299,TMO,1988-08-17,5.444444179534912
+116300,TMO,1988-08-18,5.518518924713135
+116301,TMO,1988-08-19,5.444444179534912
+116302,TMO,1988-08-22,5.259259223937988
+116303,TMO,1988-08-23,5.333333015441895
+116304,TMO,1988-08-24,5.481481075286865
+116305,TMO,1988-08-25,5.518518924713135
+116306,TMO,1988-08-26,5.703703880310059
+116307,TMO,1988-08-29,5.851851940155029
+116308,TMO,1988-08-30,5.740740776062012
+116309,TMO,1988-08-31,5.6666669845581055
+116310,TMO,1988-09-01,5.592593193054199
+116311,TMO,1988-09-02,5.592593193054199
+116312,TMO,1988-09-06,5.592593193054199
+116313,TMO,1988-09-07,5.555555820465088
+116314,TMO,1988-09-08,5.703703880310059
+116315,TMO,1988-09-09,5.6666669845581055
+116316,TMO,1988-09-12,5.6666669845581055
+116317,TMO,1988-09-13,5.703703880310059
+116318,TMO,1988-09-14,5.777778148651123
+116319,TMO,1988-09-15,5.703703880310059
+116320,TMO,1988-09-16,5.629630088806152
+116321,TMO,1988-09-19,5.6666669845581055
+116322,TMO,1988-09-20,5.6666669845581055
+116323,TMO,1988-09-21,5.629630088806152
+116324,TMO,1988-09-22,5.629630088806152
+116325,TMO,1988-09-23,5.629630088806152
+116326,TMO,1988-09-26,5.6666669845581055
+116327,TMO,1988-09-27,5.740740776062012
+116328,TMO,1988-09-28,5.6666669845581055
+116329,TMO,1988-09-29,5.703703880310059
+116330,TMO,1988-09-30,5.814815044403076
+116331,TMO,1988-10-03,5.629630088806152
+116332,TMO,1988-10-04,5.629630088806152
+116333,TMO,1988-10-05,5.629630088806152
+116334,TMO,1988-10-06,5.703703880310059
+116335,TMO,1988-10-07,5.851851940155029
+116336,TMO,1988-10-10,5.851851940155029
+116337,TMO,1988-10-11,5.740740776062012
+116338,TMO,1988-10-12,5.481481075286865
+116339,TMO,1988-10-13,5.518518924713135
+116340,TMO,1988-10-14,5.481481075286865
+116341,TMO,1988-10-17,5.555555820465088
+116342,TMO,1988-10-18,5.555555820465088
+116343,TMO,1988-10-19,5.481481075286865
+116344,TMO,1988-10-20,5.481481075286865
+116345,TMO,1988-10-21,5.518518924713135
+116346,TMO,1988-10-24,5.518518924713135
+116347,TMO,1988-10-25,5.407406806945801
+116348,TMO,1988-10-26,5.481481075286865
+116349,TMO,1988-10-27,5.407406806945801
+116350,TMO,1988-10-28,5.407406806945801
+116351,TMO,1988-10-31,5.518518924713135
+116352,TMO,1988-11-01,5.518518924713135
+116353,TMO,1988-11-02,5.6666669845581055
+116354,TMO,1988-11-03,5.555555820465088
+116355,TMO,1988-11-04,5.518518924713135
+116356,TMO,1988-11-07,5.407406806945801
+116357,TMO,1988-11-08,5.444444179534912
+116358,TMO,1988-11-09,5.444444179534912
+116359,TMO,1988-11-10,5.407406806945801
+116360,TMO,1988-11-11,5.407406806945801
+116361,TMO,1988-11-14,5.185184955596924
+116362,TMO,1988-11-15,5.111111164093018
+116363,TMO,1988-11-16,4.962963104248047
+116364,TMO,1988-11-17,4.962963104248047
+116365,TMO,1988-11-18,5.148148059844971
+116366,TMO,1988-11-21,5.148148059844971
+116367,TMO,1988-11-22,5.111111164093018
+116368,TMO,1988-11-23,5.037036895751953
+116369,TMO,1988-11-25,5.074073791503906
+116370,TMO,1988-11-28,5.037036895751953
+116371,TMO,1988-11-29,5.111111164093018
+116372,TMO,1988-11-30,5.296296119689941
+116373,TMO,1988-12-01,5.185184955596924
+116374,TMO,1988-12-02,5.111111164093018
+116375,TMO,1988-12-05,5.111111164093018
+116376,TMO,1988-12-06,5.111111164093018
+116377,TMO,1988-12-07,5.111111164093018
+116378,TMO,1988-12-08,5.074073791503906
+116379,TMO,1988-12-09,5.259259223937988
+116380,TMO,1988-12-12,5.296296119689941
+116381,TMO,1988-12-13,5.296296119689941
+116382,TMO,1988-12-14,5.185184955596924
+116383,TMO,1988-12-15,5.296296119689941
+116384,TMO,1988-12-16,5.296296119689941
+116385,TMO,1988-12-19,5.296296119689941
+116386,TMO,1988-12-20,5.259259223937988
+116387,TMO,1988-12-21,5.222221851348877
+116388,TMO,1988-12-22,5.333333015441895
+116389,TMO,1988-12-23,5.555555820465088
+116390,TMO,1988-12-27,5.6666669845581055
+116391,TMO,1988-12-28,5.703703880310059
+116392,TMO,1988-12-29,6.037036895751953
+116393,TMO,1988-12-30,6.0
+116394,TMO,1989-01-03,5.814815044403076
+116395,TMO,1989-01-04,5.925926208496094
+116396,TMO,1989-01-05,5.962963104248047
+116397,TMO,1989-01-06,6.185184955596924
+116398,TMO,1989-01-09,6.148148059844971
+116399,TMO,1989-01-10,6.037036895751953
+116400,TMO,1989-01-11,5.851851940155029
+116401,TMO,1989-01-12,5.814815044403076
+116402,TMO,1989-01-13,5.814815044403076
+116403,TMO,1989-01-16,5.851851940155029
+116404,TMO,1989-01-17,5.703703880310059
+116405,TMO,1989-01-18,5.777778148651123
+116406,TMO,1989-01-19,5.888888835906982
+116407,TMO,1989-01-20,5.925926208496094
+116408,TMO,1989-01-23,5.888888835906982
+116409,TMO,1989-01-24,5.740740776062012
+116410,TMO,1989-01-25,5.777778148651123
+116411,TMO,1989-01-26,5.6666669845581055
+116412,TMO,1989-01-27,5.888888835906982
+116413,TMO,1989-01-30,5.888888835906982
+116414,TMO,1989-01-31,5.888888835906982
+116415,TMO,1989-02-01,5.888888835906982
+116416,TMO,1989-02-02,5.925926208496094
+116417,TMO,1989-02-03,6.0
+116418,TMO,1989-02-06,6.074073791503906
+116419,TMO,1989-02-07,5.962963104248047
+116420,TMO,1989-02-08,6.0
+116421,TMO,1989-02-09,6.111111164093018
+116422,TMO,1989-02-10,6.074073791503906
+116423,TMO,1989-02-13,6.0
+116424,TMO,1989-02-14,6.259259223937988
+116425,TMO,1989-02-15,6.222221851348877
+116426,TMO,1989-02-16,6.333333015441895
+116427,TMO,1989-02-17,6.407406806945801
+116428,TMO,1989-02-21,6.407406806945801
+116429,TMO,1989-02-22,6.296296119689941
+116430,TMO,1989-02-23,6.259259223937988
+116431,TMO,1989-02-24,6.370369911193848
+116432,TMO,1989-02-27,6.370369911193848
+116433,TMO,1989-02-28,6.407406806945801
+116434,TMO,1989-03-01,6.370369911193848
+116435,TMO,1989-03-02,6.296296119689941
+116436,TMO,1989-03-03,6.444444179534912
+116437,TMO,1989-03-06,6.555555820465088
+116438,TMO,1989-03-07,6.555555820465088
+116439,TMO,1989-03-08,6.6666669845581055
+116440,TMO,1989-03-09,6.629630088806152
+116441,TMO,1989-03-10,6.518518924713135
+116442,TMO,1989-03-13,6.518518924713135
+116443,TMO,1989-03-14,6.518518924713135
+116444,TMO,1989-03-15,6.592593193054199
+116445,TMO,1989-03-16,6.481481075286865
+116446,TMO,1989-03-17,6.185184955596924
+116447,TMO,1989-03-20,6.0
+116448,TMO,1989-03-21,6.037036895751953
+116449,TMO,1989-03-22,6.074073791503906
+116450,TMO,1989-03-23,5.888888835906982
+116451,TMO,1989-03-27,5.925926208496094
+116452,TMO,1989-03-28,6.0
+116453,TMO,1989-03-29,6.111111164093018
+116454,TMO,1989-03-30,6.111111164093018
+116455,TMO,1989-03-31,6.148148059844971
+116456,TMO,1989-04-03,6.629630088806152
+116457,TMO,1989-04-04,6.592593193054199
+116458,TMO,1989-04-05,6.6666669845581055
+116459,TMO,1989-04-06,6.555555820465088
+116460,TMO,1989-04-07,6.481481075286865
+116461,TMO,1989-04-10,6.518518924713135
+116462,TMO,1989-04-11,6.629630088806152
+116463,TMO,1989-04-12,6.6666669845581055
+116464,TMO,1989-04-13,6.6666669845581055
+116465,TMO,1989-04-14,6.740740776062012
+116466,TMO,1989-04-17,6.925926208496094
+116467,TMO,1989-04-18,7.0
+116468,TMO,1989-04-19,7.185184955596924
+116469,TMO,1989-04-20,7.111111164093018
+116470,TMO,1989-04-21,7.0
+116471,TMO,1989-04-24,7.259259223937988
+116472,TMO,1989-04-25,7.407406806945801
+116473,TMO,1989-04-26,7.518518924713135
+116474,TMO,1989-04-27,7.518518924713135
+116475,TMO,1989-04-28,7.555555820465088
+116476,TMO,1989-05-01,7.407406806945801
+116477,TMO,1989-05-02,7.481481075286865
+116478,TMO,1989-05-03,7.407406806945801
+116479,TMO,1989-05-04,7.370369911193848
+116480,TMO,1989-05-05,7.3333330154418945
+116481,TMO,1989-05-08,7.074073791503906
+116482,TMO,1989-05-09,7.222221851348877
+116483,TMO,1989-05-10,7.259259223937988
+116484,TMO,1989-05-11,7.259259223937988
+116485,TMO,1989-05-12,7.444444179534912
+116486,TMO,1989-05-15,7.518518924713135
+116487,TMO,1989-05-16,7.592593193054199
+116488,TMO,1989-05-17,7.629630088806152
+116489,TMO,1989-05-18,7.518518924713135
+116490,TMO,1989-05-19,7.481481075286865
+116491,TMO,1989-05-22,7.592593193054199
+116492,TMO,1989-05-23,7.518518924713135
+116493,TMO,1989-05-24,7.6666669845581055
+116494,TMO,1989-05-25,7.814815044403076
+116495,TMO,1989-05-26,7.740740776062012
+116496,TMO,1989-05-30,7.740740776062012
+116497,TMO,1989-05-31,8.074073791503906
+116498,TMO,1989-06-01,8.370369911193848
+116499,TMO,1989-06-02,8.333333015441895
+116500,TMO,1989-06-05,8.11111068725586
+116501,TMO,1989-06-06,8.333333015441895
+116502,TMO,1989-06-07,8.629630088806152
+116503,TMO,1989-06-08,8.333333015441895
+116504,TMO,1989-06-09,8.148147583007812
+116505,TMO,1989-06-12,8.518519401550293
+116506,TMO,1989-06-13,8.518519401550293
+116507,TMO,1989-06-14,8.444443702697754
+116508,TMO,1989-06-15,8.296296119689941
+116509,TMO,1989-06-16,8.074073791503906
+116510,TMO,1989-06-19,8.148147583007812
+116511,TMO,1989-06-20,8.11111068725586
+116512,TMO,1989-06-21,8.0
+116513,TMO,1989-06-22,7.888888835906982
+116514,TMO,1989-06-23,7.814815044403076
+116515,TMO,1989-06-26,8.037036895751953
+116516,TMO,1989-06-27,8.222222328186035
+116517,TMO,1989-06-28,8.370369911193848
+116518,TMO,1989-06-29,8.074073791503906
+116519,TMO,1989-06-30,8.0
+116520,TMO,1989-07-03,8.0
+116521,TMO,1989-07-05,7.962963104248047
+116522,TMO,1989-07-06,8.037036895751953
+116523,TMO,1989-07-07,8.185185432434082
+116524,TMO,1989-07-10,8.333333015441895
+116525,TMO,1989-07-11,8.444443702697754
+116526,TMO,1989-07-12,8.518519401550293
+116527,TMO,1989-07-13,8.370369911193848
+116528,TMO,1989-07-14,8.518519401550293
+116529,TMO,1989-07-17,8.444443702697754
+116530,TMO,1989-07-18,8.5925931930542
+116531,TMO,1989-07-19,8.777777671813965
+116532,TMO,1989-07-20,8.629630088806152
+116533,TMO,1989-07-21,8.703703880310059
+116534,TMO,1989-07-24,8.5925931930542
+116535,TMO,1989-07-25,8.88888931274414
+116536,TMO,1989-07-26,8.962963104248047
+116537,TMO,1989-07-27,8.88888931274414
+116538,TMO,1989-07-28,8.962963104248047
+116539,TMO,1989-07-31,9.074073791503906
+116540,TMO,1989-08-01,8.962963104248047
+116541,TMO,1989-08-02,8.814814567565918
+116542,TMO,1989-08-03,8.925926208496094
+116543,TMO,1989-08-04,8.777777671813965
+116544,TMO,1989-08-07,8.814814567565918
+116545,TMO,1989-08-08,8.851852416992188
+116546,TMO,1989-08-09,8.962963104248047
+116547,TMO,1989-08-10,8.88888931274414
+116548,TMO,1989-08-11,8.88888931274414
+116549,TMO,1989-08-14,8.88888931274414
+116550,TMO,1989-08-15,8.851852416992188
+116551,TMO,1989-08-16,8.740740776062012
+116552,TMO,1989-08-17,8.703703880310059
+116553,TMO,1989-08-18,8.925926208496094
+116554,TMO,1989-08-21,8.88888931274414
+116555,TMO,1989-08-22,8.962963104248047
+116556,TMO,1989-08-23,9.074073791503906
+116557,TMO,1989-08-24,9.037036895751951
+116558,TMO,1989-08-25,9.222222328186035
+116559,TMO,1989-08-28,9.777777671813965
+116560,TMO,1989-08-29,9.666666984558104
+116561,TMO,1989-08-30,9.666666984558104
+116562,TMO,1989-08-31,9.629630088806152
+116563,TMO,1989-09-01,9.70370388031006
+116564,TMO,1989-09-05,9.70370388031006
+116565,TMO,1989-09-06,9.666666984558104
+116566,TMO,1989-09-07,9.925926208496094
+116567,TMO,1989-09-08,9.962963104248049
+116568,TMO,1989-09-11,9.962963104248049
+116569,TMO,1989-09-12,9.962963104248049
+116570,TMO,1989-09-13,9.851852416992188
+116571,TMO,1989-09-14,9.666666984558104
+116572,TMO,1989-09-15,9.5925931930542
+116573,TMO,1989-09-18,9.740740776062012
+116574,TMO,1989-09-19,10.259259223937988
+116575,TMO,1989-09-20,10.4074068069458
+116576,TMO,1989-09-21,10.518519401550291
+116577,TMO,1989-09-22,10.444443702697754
+116578,TMO,1989-09-25,10.222222328186035
+116579,TMO,1989-09-26,10.29629611968994
+116580,TMO,1989-09-27,10.518519401550291
+116581,TMO,1989-09-28,10.666666984558104
+116582,TMO,1989-09-29,10.925926208496094
+116583,TMO,1989-10-02,10.962963104248049
+116584,TMO,1989-10-03,11.185185432434082
+116585,TMO,1989-10-04,11.074073791503906
+116586,TMO,1989-10-05,10.962963104248049
+116587,TMO,1989-10-06,10.666666984558104
+116588,TMO,1989-10-09,10.629630088806152
+116589,TMO,1989-10-10,10.666666984558104
+116590,TMO,1989-10-11,10.5925931930542
+116591,TMO,1989-10-12,10.4074068069458
+116592,TMO,1989-10-13,9.333333015441896
+116593,TMO,1989-10-16,9.333333015441896
+116594,TMO,1989-10-17,9.5925931930542
+116595,TMO,1989-10-18,10.148147583007812
+116596,TMO,1989-10-19,10.555556297302246
+116597,TMO,1989-10-20,10.481480598449709
+116598,TMO,1989-10-23,10.222222328186035
+116599,TMO,1989-10-24,9.925926208496094
+116600,TMO,1989-10-25,9.88888931274414
+116601,TMO,1989-10-26,9.88888931274414
+116602,TMO,1989-10-27,9.666666984558104
+116603,TMO,1989-10-30,9.518519401550291
+116604,TMO,1989-10-31,9.222222328186035
+116605,TMO,1989-11-01,9.444443702697754
+116606,TMO,1989-11-02,9.666666984558104
+116607,TMO,1989-11-03,9.70370388031006
+116608,TMO,1989-11-06,9.666666984558104
+116609,TMO,1989-11-07,9.555556297302246
+116610,TMO,1989-11-08,9.5925931930542
+116611,TMO,1989-11-09,9.666666984558104
+116612,TMO,1989-11-10,9.740740776062012
+116613,TMO,1989-11-13,9.740740776062012
+116614,TMO,1989-11-14,9.777777671813965
+116615,TMO,1989-11-15,9.814814567565918
+116616,TMO,1989-11-16,9.777777671813965
+116617,TMO,1989-11-17,9.777777671813965
+116618,TMO,1989-11-20,9.70370388031006
+116619,TMO,1989-11-21,9.70370388031006
+116620,TMO,1989-11-22,9.70370388031006
+116621,TMO,1989-11-24,9.70370388031006
+116622,TMO,1989-11-27,9.666666984558104
+116623,TMO,1989-11-28,9.4074068069458
+116624,TMO,1989-11-29,9.4074068069458
+116625,TMO,1989-11-30,9.29629611968994
+116626,TMO,1989-12-01,9.444443702697754
+116627,TMO,1989-12-04,9.444443702697754
+116628,TMO,1989-12-05,9.555556297302246
+116629,TMO,1989-12-06,9.518519401550291
+116630,TMO,1989-12-07,9.259259223937988
+116631,TMO,1989-12-08,9.370369911193848
+116632,TMO,1989-12-11,9.518519401550291
+116633,TMO,1989-12-12,9.481480598449709
+116634,TMO,1989-12-13,9.481480598449709
+116635,TMO,1989-12-14,9.444443702697754
+116636,TMO,1989-12-15,9.481480598449709
+116637,TMO,1989-12-18,9.11111068725586
+116638,TMO,1989-12-19,9.11111068725586
+116639,TMO,1989-12-20,8.851852416992188
+116640,TMO,1989-12-21,9.0
+116641,TMO,1989-12-22,9.037036895751951
+116642,TMO,1989-12-26,9.0
+116643,TMO,1989-12-27,9.0
+116644,TMO,1989-12-28,9.0
+116645,TMO,1989-12-29,9.074073791503906
+116646,TMO,1990-01-02,9.074073791503906
+116647,TMO,1990-01-03,9.740740776062012
+116648,TMO,1990-01-04,9.814814567565918
+116649,TMO,1990-01-05,9.740740776062012
+116650,TMO,1990-01-08,9.666666984558104
+116651,TMO,1990-01-09,9.740740776062012
+116652,TMO,1990-01-10,9.518519401550291
+116653,TMO,1990-01-11,9.666666984558104
+116654,TMO,1990-01-12,9.481480598449709
+116655,TMO,1990-01-15,9.444443702697754
+116656,TMO,1990-01-16,9.370369911193848
+116657,TMO,1990-01-17,9.370369911193848
+116658,TMO,1990-01-18,9.370369911193848
+116659,TMO,1990-01-19,9.444443702697754
+116660,TMO,1990-01-22,9.370369911193848
+116661,TMO,1990-01-23,9.259259223937988
+116662,TMO,1990-01-24,9.11111068725586
+116663,TMO,1990-01-25,9.11111068725586
+116664,TMO,1990-01-26,9.074073791503906
+116665,TMO,1990-01-29,9.037036895751951
+116666,TMO,1990-01-30,8.88888931274414
+116667,TMO,1990-01-31,8.851852416992188
+116668,TMO,1990-02-01,8.814814567565918
+116669,TMO,1990-02-02,8.962963104248047
+116670,TMO,1990-02-05,9.11111068725586
+116671,TMO,1990-02-06,9.074073791503906
+116672,TMO,1990-02-07,9.29629611968994
+116673,TMO,1990-02-08,9.555556297302246
+116674,TMO,1990-02-09,9.518519401550291
+116675,TMO,1990-02-12,9.444443702697754
+116676,TMO,1990-02-13,9.259259223937988
+116677,TMO,1990-02-14,9.29629611968994
+116678,TMO,1990-02-15,9.370369911193848
+116679,TMO,1990-02-16,9.333333015441896
+116680,TMO,1990-02-20,9.259259223937988
+116681,TMO,1990-02-21,9.259259223937988
+116682,TMO,1990-02-22,9.370369911193848
+116683,TMO,1990-02-23,9.259259223937988
+116684,TMO,1990-02-26,9.29629611968994
+116685,TMO,1990-02-27,9.333333015441896
+116686,TMO,1990-02-28,9.370369911193848
+116687,TMO,1990-03-01,9.370369911193848
+116688,TMO,1990-03-02,9.333333015441896
+116689,TMO,1990-03-05,9.4074068069458
+116690,TMO,1990-03-06,9.4074068069458
+116691,TMO,1990-03-07,9.555556297302246
+116692,TMO,1990-03-08,10.037036895751951
+116693,TMO,1990-03-09,10.333333015441896
+116694,TMO,1990-03-12,10.185185432434082
+116695,TMO,1990-03-13,10.037036895751951
+116696,TMO,1990-03-14,10.0
+116697,TMO,1990-03-15,10.0
+116698,TMO,1990-03-16,9.814814567565918
+116699,TMO,1990-03-19,9.88888931274414
+116700,TMO,1990-03-20,9.925926208496094
+116701,TMO,1990-03-21,9.814814567565918
+116702,TMO,1990-03-22,9.629630088806152
+116703,TMO,1990-03-23,9.629630088806152
+116704,TMO,1990-03-26,9.555556297302246
+116705,TMO,1990-03-27,9.555556297302246
+116706,TMO,1990-03-28,9.444443702697754
+116707,TMO,1990-03-29,9.444443702697754
+116708,TMO,1990-03-30,9.481480598449709
+116709,TMO,1990-04-02,9.185185432434082
+116710,TMO,1990-04-03,9.370369911193848
+116711,TMO,1990-04-04,9.29629611968994
+116712,TMO,1990-04-05,9.333333015441896
+116713,TMO,1990-04-06,9.814814567565918
+116714,TMO,1990-04-09,9.777777671813965
+116715,TMO,1990-04-10,9.814814567565918
+116716,TMO,1990-04-11,9.777777671813965
+116717,TMO,1990-04-12,9.740740776062012
+116718,TMO,1990-04-16,9.814814567565918
+116719,TMO,1990-04-17,9.666666984558104
+116720,TMO,1990-04-18,9.481480598449709
+116721,TMO,1990-04-19,9.444443702697754
+116722,TMO,1990-04-20,9.4074068069458
+116723,TMO,1990-04-23,9.444443702697754
+116724,TMO,1990-04-24,9.555556297302246
+116725,TMO,1990-04-25,9.481480598449709
+116726,TMO,1990-04-26,9.666666984558104
+116727,TMO,1990-04-27,9.555556297302246
+116728,TMO,1990-04-30,9.555556297302246
+116729,TMO,1990-05-01,9.481480598449709
+116730,TMO,1990-05-02,9.666666984558104
+116731,TMO,1990-05-03,9.814814567565918
+116732,TMO,1990-05-04,9.851852416992188
+116733,TMO,1990-05-07,9.777777671813965
+116734,TMO,1990-05-08,9.481480598449709
+116735,TMO,1990-05-09,9.555556297302246
+116736,TMO,1990-05-10,9.555556297302246
+116737,TMO,1990-05-11,9.666666984558104
+116738,TMO,1990-05-14,9.481480598449709
+116739,TMO,1990-05-15,9.333333015441896
+116740,TMO,1990-05-16,9.5925931930542
+116741,TMO,1990-05-17,9.777777671813965
+116742,TMO,1990-05-18,9.925926208496094
+116743,TMO,1990-05-21,10.074073791503906
+116744,TMO,1990-05-22,9.962963104248049
+116745,TMO,1990-05-23,10.11111068725586
+116746,TMO,1990-05-24,10.222222328186035
+116747,TMO,1990-05-25,10.333333015441896
+116748,TMO,1990-05-29,10.259259223937988
+116749,TMO,1990-05-30,10.333333015441896
+116750,TMO,1990-05-31,10.037036895751951
+116751,TMO,1990-06-01,10.074073791503906
+116752,TMO,1990-06-04,10.11111068725586
+116753,TMO,1990-06-05,9.851852416992188
+116754,TMO,1990-06-06,9.851852416992188
+116755,TMO,1990-06-07,9.814814567565918
+116756,TMO,1990-06-08,9.777777671813965
+116757,TMO,1990-06-11,9.740740776062012
+116758,TMO,1990-06-12,9.666666984558104
+116759,TMO,1990-06-13,9.740740776062012
+116760,TMO,1990-06-14,9.851852416992188
+116761,TMO,1990-06-15,9.851852416992188
+116762,TMO,1990-06-18,9.70370388031006
+116763,TMO,1990-06-19,9.70370388031006
+116764,TMO,1990-06-20,9.629630088806152
+116765,TMO,1990-06-21,9.5925931930542
+116766,TMO,1990-06-22,9.481480598449709
+116767,TMO,1990-06-25,9.148147583007812
+116768,TMO,1990-06-26,8.962963104248047
+116769,TMO,1990-06-27,8.925926208496094
+116770,TMO,1990-06-28,9.148147583007812
+116771,TMO,1990-06-29,9.037036895751951
+116772,TMO,1990-07-02,9.11111068725586
+116773,TMO,1990-07-03,9.037036895751951
+116774,TMO,1990-07-05,9.037036895751951
+116775,TMO,1990-07-06,9.037036895751951
+116776,TMO,1990-07-09,9.0
+116777,TMO,1990-07-10,8.814814567565918
+116778,TMO,1990-07-11,9.11111068725586
+116779,TMO,1990-07-12,9.11111068725586
+116780,TMO,1990-07-13,9.29629611968994
+116781,TMO,1990-07-16,9.185185432434082
+116782,TMO,1990-07-17,9.11111068725586
+116783,TMO,1990-07-18,9.037036895751951
+116784,TMO,1990-07-19,9.0
+116785,TMO,1990-07-20,9.0
+116786,TMO,1990-07-23,8.740740776062012
+116787,TMO,1990-07-24,8.703703880310059
+116788,TMO,1990-07-25,8.777777671813965
+116789,TMO,1990-07-26,8.777777671813965
+116790,TMO,1990-07-27,8.5925931930542
+116791,TMO,1990-07-30,8.555556297302246
+116792,TMO,1990-07-31,8.518519401550293
+116793,TMO,1990-08-01,8.444443702697754
+116794,TMO,1990-08-02,8.518519401550293
+116795,TMO,1990-08-03,8.222222328186035
+116796,TMO,1990-08-06,7.740740776062012
+116797,TMO,1990-08-07,7.777778148651123
+116798,TMO,1990-08-08,7.777778148651123
+116799,TMO,1990-08-09,7.740740776062012
+116800,TMO,1990-08-10,7.629630088806152
+116801,TMO,1990-08-13,7.555555820465088
+116802,TMO,1990-08-14,7.555555820465088
+116803,TMO,1990-08-15,7.444444179534912
+116804,TMO,1990-08-16,7.148148059844971
+116805,TMO,1990-08-17,6.814815044403076
+116806,TMO,1990-08-20,7.0
+116807,TMO,1990-08-21,6.851851940155029
+116808,TMO,1990-08-22,6.851851940155029
+116809,TMO,1990-08-23,6.814815044403076
+116810,TMO,1990-08-24,6.814815044403076
+116811,TMO,1990-08-27,7.222221851348877
+116812,TMO,1990-08-28,7.296296119689941
+116813,TMO,1990-08-29,7.481481075286865
+116814,TMO,1990-08-30,7.370369911193848
+116815,TMO,1990-08-31,7.518518924713135
+116816,TMO,1990-09-04,7.222221851348877
+116817,TMO,1990-09-05,7.111111164093018
+116818,TMO,1990-09-06,7.0
+116819,TMO,1990-09-07,7.0
+116820,TMO,1990-09-10,7.222221851348877
+116821,TMO,1990-09-11,7.148148059844971
+116822,TMO,1990-09-12,7.296296119689941
+116823,TMO,1990-09-13,7.259259223937988
+116824,TMO,1990-09-14,7.185184955596924
+116825,TMO,1990-09-17,7.148148059844971
+116826,TMO,1990-09-18,7.185184955596924
+116827,TMO,1990-09-19,7.296296119689941
+116828,TMO,1990-09-20,7.3333330154418945
+116829,TMO,1990-09-21,7.259259223937988
+116830,TMO,1990-09-24,7.185184955596924
+116831,TMO,1990-09-25,7.148148059844971
+116832,TMO,1990-09-26,7.111111164093018
+116833,TMO,1990-09-27,6.888888835906982
+116834,TMO,1990-09-28,6.814815044403076
+116835,TMO,1990-10-01,6.814815044403076
+116836,TMO,1990-10-02,6.851851940155029
+116837,TMO,1990-10-03,6.740740776062012
+116838,TMO,1990-10-04,6.740740776062012
+116839,TMO,1990-10-05,6.740740776062012
+116840,TMO,1990-10-08,6.777778148651123
+116841,TMO,1990-10-09,6.6666669845581055
+116842,TMO,1990-10-10,6.6666669845581055
+116843,TMO,1990-10-11,6.481481075286865
+116844,TMO,1990-10-12,6.481481075286865
+116845,TMO,1990-10-15,6.6666669845581055
+116846,TMO,1990-10-16,6.555555820465088
+116847,TMO,1990-10-17,6.518518924713135
+116848,TMO,1990-10-18,6.814815044403076
+116849,TMO,1990-10-19,6.851851940155029
+116850,TMO,1990-10-22,7.111111164093018
+116851,TMO,1990-10-23,7.0
+116852,TMO,1990-10-24,7.037036895751953
+116853,TMO,1990-10-25,7.037036895751953
+116854,TMO,1990-10-26,6.888888835906982
+116855,TMO,1990-10-29,6.888888835906982
+116856,TMO,1990-10-30,6.962963104248047
+116857,TMO,1990-10-31,6.851851940155029
+116858,TMO,1990-11-01,6.703703880310059
+116859,TMO,1990-11-02,6.777778148651123
+116860,TMO,1990-11-05,6.888888835906982
+116861,TMO,1990-11-06,7.111111164093018
+116862,TMO,1990-11-07,7.370369911193848
+116863,TMO,1990-11-08,7.518518924713135
+116864,TMO,1990-11-09,7.481481075286865
+116865,TMO,1990-11-12,7.592593193054199
+116866,TMO,1990-11-13,7.851851940155029
+116867,TMO,1990-11-14,7.925926208496094
+116868,TMO,1990-11-15,8.148147583007812
+116869,TMO,1990-11-16,8.148147583007812
+116870,TMO,1990-11-19,8.222222328186035
+116871,TMO,1990-11-20,8.296296119689941
+116872,TMO,1990-11-21,8.370369911193848
+116873,TMO,1990-11-23,8.259259223937988
+116874,TMO,1990-11-26,8.148147583007812
+116875,TMO,1990-11-27,8.444443702697754
+116876,TMO,1990-11-28,8.4074068069458
+116877,TMO,1990-11-29,8.518519401550293
+116878,TMO,1990-11-30,8.703703880310059
+116879,TMO,1990-12-03,8.555556297302246
+116880,TMO,1990-12-04,8.518519401550293
+116881,TMO,1990-12-05,8.629630088806152
+116882,TMO,1990-12-06,8.703703880310059
+116883,TMO,1990-12-07,8.666666984558105
+116884,TMO,1990-12-10,8.629630088806152
+116885,TMO,1990-12-11,8.5925931930542
+116886,TMO,1990-12-12,8.629630088806152
+116887,TMO,1990-12-13,8.777777671813965
+116888,TMO,1990-12-14,8.555556297302246
+116889,TMO,1990-12-17,8.5925931930542
+116890,TMO,1990-12-18,8.518519401550293
+116891,TMO,1990-12-19,8.518519401550293
+116892,TMO,1990-12-20,8.481480598449707
+116893,TMO,1990-12-21,8.481480598449707
+116894,TMO,1990-12-24,8.444443702697754
+116895,TMO,1990-12-26,8.518519401550293
+116896,TMO,1990-12-27,8.555556297302246
+116897,TMO,1990-12-28,8.518519401550293
+116898,TMO,1990-12-31,8.555556297302246
+116899,TMO,1991-01-02,8.370369911193848
+116900,TMO,1991-01-03,8.333333015441895
+116901,TMO,1991-01-04,8.370369911193848
+116902,TMO,1991-01-07,7.851851940155029
+116903,TMO,1991-01-08,7.777778148651123
+116904,TMO,1991-01-09,8.0
+116905,TMO,1991-01-10,8.148147583007812
+116906,TMO,1991-01-11,8.222222328186035
+116907,TMO,1991-01-14,8.148147583007812
+116908,TMO,1991-01-15,8.148147583007812
+116909,TMO,1991-01-16,8.4074068069458
+116910,TMO,1991-01-17,8.518519401550293
+116911,TMO,1991-01-18,8.4074068069458
+116912,TMO,1991-01-21,8.4074068069458
+116913,TMO,1991-01-22,8.5925931930542
+116914,TMO,1991-01-23,8.555556297302246
+116915,TMO,1991-01-24,8.88888931274414
+116916,TMO,1991-01-25,9.0
+116917,TMO,1991-01-28,9.037036895751951
+116918,TMO,1991-01-29,9.629630088806152
+116919,TMO,1991-01-30,9.29629611968994
+116920,TMO,1991-01-31,9.4074068069458
+116921,TMO,1991-02-01,9.29629611968994
+116922,TMO,1991-02-04,9.222222328186035
+116923,TMO,1991-02-05,9.074073791503906
+116924,TMO,1991-02-06,9.074073791503906
+116925,TMO,1991-02-07,9.222222328186035
+116926,TMO,1991-02-08,9.222222328186035
+116927,TMO,1991-02-11,9.481480598449709
+116928,TMO,1991-02-12,9.4074068069458
+116929,TMO,1991-02-13,9.370369911193848
+116930,TMO,1991-02-14,9.29629611968994
+116931,TMO,1991-02-15,9.074073791503906
+116932,TMO,1991-02-19,8.962963104248047
+116933,TMO,1991-02-20,9.037036895751951
+116934,TMO,1991-02-21,9.370369911193848
+116935,TMO,1991-02-22,9.481480598449709
+116936,TMO,1991-02-25,9.4074068069458
+116937,TMO,1991-02-26,9.5925931930542
+116938,TMO,1991-02-27,9.666666984558104
+116939,TMO,1991-02-28,9.629630088806152
+116940,TMO,1991-03-01,9.666666984558104
+116941,TMO,1991-03-04,9.777777671813965
+116942,TMO,1991-03-05,10.222222328186035
+116943,TMO,1991-03-06,10.222222328186035
+116944,TMO,1991-03-07,10.222222328186035
+116945,TMO,1991-03-08,10.222222328186035
+116946,TMO,1991-03-11,10.074073791503906
+116947,TMO,1991-03-12,10.074073791503906
+116948,TMO,1991-03-13,10.0
+116949,TMO,1991-03-14,10.0
+116950,TMO,1991-03-15,9.740740776062012
+116951,TMO,1991-03-18,9.70370388031006
+116952,TMO,1991-03-19,9.5925931930542
+116953,TMO,1991-03-20,9.518519401550291
+116954,TMO,1991-03-21,9.666666984558104
+116955,TMO,1991-03-22,9.70370388031006
+116956,TMO,1991-03-25,9.88888931274414
+116957,TMO,1991-03-26,10.0
+116958,TMO,1991-03-27,10.11111068725586
+116959,TMO,1991-03-28,10.148147583007812
+116960,TMO,1991-04-01,10.074073791503906
+116961,TMO,1991-04-02,10.222222328186035
+116962,TMO,1991-04-03,10.29629611968994
+116963,TMO,1991-04-04,10.370369911193848
+116964,TMO,1991-04-05,10.666666984558104
+116965,TMO,1991-04-08,10.5925931930542
+116966,TMO,1991-04-09,10.370369911193848
+116967,TMO,1991-04-10,10.518519401550291
+116968,TMO,1991-04-11,10.4074068069458
+116969,TMO,1991-04-12,10.518519401550291
+116970,TMO,1991-04-15,10.666666984558104
+116971,TMO,1991-04-16,10.88888931274414
+116972,TMO,1991-04-17,10.777777671813965
+116973,TMO,1991-04-18,10.740740776062012
+116974,TMO,1991-04-19,10.666666984558104
+116975,TMO,1991-04-22,10.666666984558104
+116976,TMO,1991-04-23,10.444443702697754
+116977,TMO,1991-04-24,10.518519401550291
+116978,TMO,1991-04-25,10.518519401550291
+116979,TMO,1991-04-26,10.444443702697754
+116980,TMO,1991-04-29,10.333333015441896
+116981,TMO,1991-04-30,10.259259223937988
+116982,TMO,1991-05-01,10.4074068069458
+116983,TMO,1991-05-02,10.666666984558104
+116984,TMO,1991-05-03,10.814814567565918
+116985,TMO,1991-05-06,10.925926208496094
+116986,TMO,1991-05-07,11.11111068725586
+116987,TMO,1991-05-08,11.5925931930542
+116988,TMO,1991-05-09,11.70370388031006
+116989,TMO,1991-05-10,11.481480598449709
+116990,TMO,1991-05-13,11.370369911193848
+116991,TMO,1991-05-14,11.29629611968994
+116992,TMO,1991-05-15,11.148147583007812
+116993,TMO,1991-05-16,11.074073791503906
+116994,TMO,1991-05-17,11.037036895751951
+116995,TMO,1991-05-20,10.925926208496094
+116996,TMO,1991-05-21,11.185185432434082
+116997,TMO,1991-05-22,11.185185432434082
+116998,TMO,1991-05-23,11.370369911193848
+116999,TMO,1991-05-24,11.444443702697754
+117000,TMO,1991-05-28,11.851852416992188
+117001,TMO,1991-05-29,11.777777671813965
+117002,TMO,1991-05-30,11.740740776062012
+117003,TMO,1991-05-31,11.777777671813965
+117004,TMO,1991-06-03,11.777777671813965
+117005,TMO,1991-06-04,11.740740776062012
+117006,TMO,1991-06-05,11.629630088806152
+117007,TMO,1991-06-06,11.555556297302246
+117008,TMO,1991-06-07,11.555556297302246
+117009,TMO,1991-06-10,11.4074068069458
+117010,TMO,1991-06-11,11.481480598449709
+117011,TMO,1991-06-12,11.444443702697754
+117012,TMO,1991-06-13,11.555556297302246
+117013,TMO,1991-06-14,11.444443702697754
+117014,TMO,1991-06-17,11.5925931930542
+117015,TMO,1991-06-18,11.629630088806152
+117016,TMO,1991-06-19,11.555556297302246
+117017,TMO,1991-06-20,11.5925931930542
+117018,TMO,1991-06-21,11.555556297302246
+117019,TMO,1991-06-24,11.444443702697754
+117020,TMO,1991-06-25,11.444443702697754
+117021,TMO,1991-06-26,11.259259223937988
+117022,TMO,1991-06-27,11.074073791503906
+117023,TMO,1991-06-28,10.740740776062012
+117024,TMO,1991-07-01,10.925926208496094
+117025,TMO,1991-07-02,10.666666984558104
+117026,TMO,1991-07-03,10.5925931930542
+117027,TMO,1991-07-05,10.629630088806152
+117028,TMO,1991-07-08,10.5925931930542
+117029,TMO,1991-07-09,10.851852416992188
+117030,TMO,1991-07-10,10.962963104248049
+117031,TMO,1991-07-11,10.88888931274414
+117032,TMO,1991-07-12,11.037036895751951
+117033,TMO,1991-07-15,11.259259223937988
+117034,TMO,1991-07-16,11.259259223937988
+117035,TMO,1991-07-17,11.148147583007812
+117036,TMO,1991-07-18,11.11111068725586
+117037,TMO,1991-07-19,11.148147583007812
+117038,TMO,1991-07-22,10.962963104248049
+117039,TMO,1991-07-23,10.814814567565918
+117040,TMO,1991-07-24,10.555556297302246
+117041,TMO,1991-07-25,10.814814567565918
+117042,TMO,1991-07-26,10.925926208496094
+117043,TMO,1991-07-29,10.814814567565918
+117044,TMO,1991-07-30,10.740740776062012
+117045,TMO,1991-07-31,10.88888931274414
+117046,TMO,1991-08-01,10.814814567565918
+117047,TMO,1991-08-02,10.740740776062012
+117048,TMO,1991-08-05,10.5925931930542
+117049,TMO,1991-08-06,10.4074068069458
+117050,TMO,1991-08-07,10.481480598449709
+117051,TMO,1991-08-08,10.666666984558104
+117052,TMO,1991-08-09,10.5925931930542
+117053,TMO,1991-08-12,10.70370388031006
+117054,TMO,1991-08-13,10.777777671813965
+117055,TMO,1991-08-14,10.851852416992188
+117056,TMO,1991-08-15,11.0
+117057,TMO,1991-08-16,10.962963104248049
+117058,TMO,1991-08-19,10.740740776062012
+117059,TMO,1991-08-20,10.851852416992188
+117060,TMO,1991-08-21,10.962963104248049
+117061,TMO,1991-08-22,10.962963104248049
+117062,TMO,1991-08-23,10.962963104248049
+117063,TMO,1991-08-26,11.148147583007812
+117064,TMO,1991-08-27,11.259259223937988
+117065,TMO,1991-08-28,11.629630088806152
+117066,TMO,1991-08-29,11.555556297302246
+117067,TMO,1991-08-30,11.444443702697754
+117068,TMO,1991-09-03,11.444443702697754
+117069,TMO,1991-09-04,11.481480598449709
+117070,TMO,1991-09-05,11.70370388031006
+117071,TMO,1991-09-06,11.88888931274414
+117072,TMO,1991-09-09,12.037036895751951
+117073,TMO,1991-09-10,11.740740776062012
+117074,TMO,1991-09-11,11.777777671813965
+117075,TMO,1991-09-12,11.70370388031006
+117076,TMO,1991-09-13,11.777777671813965
+117077,TMO,1991-09-16,11.814814567565918
+117078,TMO,1991-09-17,11.70370388031006
+117079,TMO,1991-09-18,11.962963104248049
+117080,TMO,1991-09-19,11.814814567565918
+117081,TMO,1991-09-20,11.777777671813965
+117082,TMO,1991-09-23,11.777777671813965
+117083,TMO,1991-09-24,11.666666984558104
+117084,TMO,1991-09-25,11.5925931930542
+117085,TMO,1991-09-26,11.962963104248049
+117086,TMO,1991-09-27,11.88888931274414
+117087,TMO,1991-09-30,11.925926208496094
+117088,TMO,1991-10-01,12.037036895751951
+117089,TMO,1991-10-02,12.037036895751951
+117090,TMO,1991-10-03,11.88888931274414
+117091,TMO,1991-10-04,11.925926208496094
+117092,TMO,1991-10-07,11.814814567565918
+117093,TMO,1991-10-08,11.740740776062012
+117094,TMO,1991-10-09,11.740740776062012
+117095,TMO,1991-10-10,11.851852416992188
+117096,TMO,1991-10-11,12.0
+117097,TMO,1991-10-14,12.370369911193848
+117098,TMO,1991-10-15,12.4074068069458
+117099,TMO,1991-10-16,12.444443702697754
+117100,TMO,1991-10-17,12.370369911193848
+117101,TMO,1991-10-18,12.518519401550291
+117102,TMO,1991-10-21,12.370369911193848
+117103,TMO,1991-10-22,12.444443702697754
+117104,TMO,1991-10-23,12.518519401550291
+117105,TMO,1991-10-24,12.259259223937988
+117106,TMO,1991-10-25,12.259259223937988
+117107,TMO,1991-10-28,12.185185432434082
+117108,TMO,1991-10-29,12.259259223937988
+117109,TMO,1991-10-30,12.222222328186035
+117110,TMO,1991-10-31,12.259259223937988
+117111,TMO,1991-11-01,12.370369911193848
+117112,TMO,1991-11-04,12.370369911193848
+117113,TMO,1991-11-05,12.814814567565918
+117114,TMO,1991-11-06,12.88888931274414
+117115,TMO,1991-11-07,12.814814567565918
+117116,TMO,1991-11-08,12.777777671813965
+117117,TMO,1991-11-11,12.814814567565918
+117118,TMO,1991-11-12,12.851852416992188
+117119,TMO,1991-11-13,12.814814567565918
+117120,TMO,1991-11-14,12.740740776062012
+117121,TMO,1991-11-15,12.444443702697754
+117122,TMO,1991-11-18,12.074073791503906
+117123,TMO,1991-11-19,11.777777671813965
+117124,TMO,1991-11-20,12.037036895751951
+117125,TMO,1991-11-21,12.074073791503906
+117126,TMO,1991-11-22,12.074073791503906
+117127,TMO,1991-11-25,12.037036895751951
+117128,TMO,1991-11-26,12.037036895751951
+117129,TMO,1991-11-27,12.037036895751951
+117130,TMO,1991-11-29,12.074073791503906
+117131,TMO,1991-12-02,12.5925931930542
+117132,TMO,1991-12-03,12.814814567565918
+117133,TMO,1991-12-04,12.925926208496094
+117134,TMO,1991-12-05,13.222222328186035
+117135,TMO,1991-12-06,13.11111068725586
+117136,TMO,1991-12-09,13.11111068725586
+117137,TMO,1991-12-10,13.148147583007812
+117138,TMO,1991-12-11,13.148147583007812
+117139,TMO,1991-12-12,13.259259223937988
+117140,TMO,1991-12-13,13.185185432434082
+117141,TMO,1991-12-16,13.518519401550291
+117142,TMO,1991-12-17,13.481480598449709
+117143,TMO,1991-12-18,13.481480598449709
+117144,TMO,1991-12-19,13.29629611968994
+117145,TMO,1991-12-20,13.11111068725586
+117146,TMO,1991-12-23,13.222222328186035
+117147,TMO,1991-12-24,13.370369911193848
+117148,TMO,1991-12-26,13.518519401550291
+117149,TMO,1991-12-27,13.629630088806152
+117150,TMO,1991-12-30,13.88888931274414
+117151,TMO,1991-12-31,13.814814567565918
+117152,TMO,1992-01-02,13.70370388031006
+117153,TMO,1992-01-03,13.5925931930542
+117154,TMO,1992-01-06,13.666666984558104
+117155,TMO,1992-01-07,13.5925931930542
+117156,TMO,1992-01-08,13.777777671813965
+117157,TMO,1992-01-09,13.740740776062012
+117158,TMO,1992-01-10,13.518519401550291
+117159,TMO,1992-01-13,13.481480598449709
+117160,TMO,1992-01-14,13.518519401550291
+117161,TMO,1992-01-15,13.740740776062012
+117162,TMO,1992-01-16,13.666666984558104
+117163,TMO,1992-01-17,13.629630088806152
+117164,TMO,1992-01-20,13.481480598449709
+117165,TMO,1992-01-21,13.185185432434082
+117166,TMO,1992-01-22,13.148147583007812
+117167,TMO,1992-01-23,12.88888931274414
+117168,TMO,1992-01-24,12.88888931274414
+117169,TMO,1992-01-27,12.925926208496094
+117170,TMO,1992-01-28,13.185185432434082
+117171,TMO,1992-01-29,13.259259223937988
+117172,TMO,1992-01-30,13.29629611968994
+117173,TMO,1992-01-31,13.370369911193848
+117174,TMO,1992-02-03,13.4074068069458
+117175,TMO,1992-02-04,13.444443702697754
+117176,TMO,1992-02-05,13.481480598449709
+117177,TMO,1992-02-06,13.481480598449709
+117178,TMO,1992-02-07,13.5925931930542
+117179,TMO,1992-02-10,13.666666984558104
+117180,TMO,1992-02-11,14.0
+117181,TMO,1992-02-12,13.962963104248049
+117182,TMO,1992-02-13,13.740740776062012
+117183,TMO,1992-02-14,13.740740776062012
+117184,TMO,1992-02-18,13.777777671813965
+117185,TMO,1992-02-19,13.70370388031006
+117186,TMO,1992-02-20,13.629630088806152
+117187,TMO,1992-02-21,13.370369911193848
+117188,TMO,1992-02-24,13.29629611968994
+117189,TMO,1992-02-25,12.777777671813965
+117190,TMO,1992-02-26,12.777777671813965
+117191,TMO,1992-02-27,12.70370388031006
+117192,TMO,1992-02-28,12.5925931930542
+117193,TMO,1992-03-02,12.740740776062012
+117194,TMO,1992-03-03,12.88888931274414
+117195,TMO,1992-03-04,12.851852416992188
+117196,TMO,1992-03-05,12.740740776062012
+117197,TMO,1992-03-06,12.518519401550291
+117198,TMO,1992-03-09,12.629630088806152
+117199,TMO,1992-03-10,12.740740776062012
+117200,TMO,1992-03-11,12.555556297302246
+117201,TMO,1992-03-12,12.259259223937988
+117202,TMO,1992-03-13,12.370369911193848
+117203,TMO,1992-03-16,12.185185432434082
+117204,TMO,1992-03-17,12.29629611968994
+117205,TMO,1992-03-18,12.222222328186035
+117206,TMO,1992-03-19,12.11111068725586
+117207,TMO,1992-03-20,11.962963104248049
+117208,TMO,1992-03-23,12.0
+117209,TMO,1992-03-24,12.0
+117210,TMO,1992-03-25,11.88888931274414
+117211,TMO,1992-03-26,11.851852416992188
+117212,TMO,1992-03-27,11.777777671813965
+117213,TMO,1992-03-30,11.444443702697754
+117214,TMO,1992-03-31,11.370369911193848
+117215,TMO,1992-04-01,11.555556297302246
+117216,TMO,1992-04-02,11.5925931930542
+117217,TMO,1992-04-03,11.481480598449709
+117218,TMO,1992-04-06,11.851852416992188
+117219,TMO,1992-04-07,12.185185432434082
+117220,TMO,1992-04-08,12.0
+117221,TMO,1992-04-09,12.037036895751951
+117222,TMO,1992-04-10,12.259259223937988
+117223,TMO,1992-04-13,12.518519401550291
+117224,TMO,1992-04-14,12.88888931274414
+117225,TMO,1992-04-15,12.740740776062012
+117226,TMO,1992-04-16,12.70370388031006
+117227,TMO,1992-04-20,12.70370388031006
+117228,TMO,1992-04-21,12.740740776062012
+117229,TMO,1992-04-22,12.777777671813965
+117230,TMO,1992-04-23,12.70370388031006
+117231,TMO,1992-04-24,12.222222328186035
+117232,TMO,1992-04-27,12.0
+117233,TMO,1992-04-28,12.185185432434082
+117234,TMO,1992-04-29,12.370369911193848
+117235,TMO,1992-04-30,12.4074068069458
+117236,TMO,1992-05-01,12.4074068069458
+117237,TMO,1992-05-04,12.222222328186035
+117238,TMO,1992-05-05,12.333333015441896
+117239,TMO,1992-05-06,12.444443702697754
+117240,TMO,1992-05-07,12.444443702697754
+117241,TMO,1992-05-08,12.444443702697754
+117242,TMO,1992-05-11,12.370369911193848
+117243,TMO,1992-05-12,12.29629611968994
+117244,TMO,1992-05-13,12.370369911193848
+117245,TMO,1992-05-14,12.148147583007812
+117246,TMO,1992-05-15,12.074073791503906
+117247,TMO,1992-05-18,12.11111068725586
+117248,TMO,1992-05-19,12.4074068069458
+117249,TMO,1992-05-20,12.4074068069458
+117250,TMO,1992-05-21,12.629630088806152
+117251,TMO,1992-05-22,12.666666984558104
+117252,TMO,1992-05-26,12.518519401550291
+117253,TMO,1992-05-27,12.518519401550291
+117254,TMO,1992-05-28,12.555556297302246
+117255,TMO,1992-05-29,12.481480598449709
+117256,TMO,1992-06-01,12.481480598449709
+117257,TMO,1992-06-02,12.666666984558104
+117258,TMO,1992-06-03,12.70370388031006
+117259,TMO,1992-06-04,12.5925931930542
+117260,TMO,1992-06-05,12.5925931930542
+117261,TMO,1992-06-08,12.481480598449709
+117262,TMO,1992-06-09,12.444443702697754
+117263,TMO,1992-06-10,12.444443702697754
+117264,TMO,1992-06-11,12.481480598449709
+117265,TMO,1992-06-12,12.629630088806152
+117266,TMO,1992-06-15,12.777777671813965
+117267,TMO,1992-06-16,12.629630088806152
+117268,TMO,1992-06-17,12.185185432434082
+117269,TMO,1992-06-18,12.222222328186035
+117270,TMO,1992-06-19,12.29629611968994
+117271,TMO,1992-06-22,12.037036895751951
+117272,TMO,1992-06-23,12.074073791503906
+117273,TMO,1992-06-24,11.88888931274414
+117274,TMO,1992-06-25,11.88888931274414
+117275,TMO,1992-06-26,12.0
+117276,TMO,1992-06-29,12.185185432434082
+117277,TMO,1992-06-30,12.074073791503906
+117278,TMO,1992-07-01,12.222222328186035
+117279,TMO,1992-07-02,12.259259223937988
+117280,TMO,1992-07-06,12.370369911193848
+117281,TMO,1992-07-07,12.222222328186035
+117282,TMO,1992-07-08,12.4074068069458
+117283,TMO,1992-07-09,12.4074068069458
+117284,TMO,1992-07-10,12.4074068069458
+117285,TMO,1992-07-13,12.5925931930542
+117286,TMO,1992-07-14,12.555556297302246
+117287,TMO,1992-07-15,11.777777671813965
+117288,TMO,1992-07-16,11.88888931274414
+117289,TMO,1992-07-17,11.88888931274414
+117290,TMO,1992-07-20,11.814814567565918
+117291,TMO,1992-07-21,11.629630088806152
+117292,TMO,1992-07-22,11.259259223937988
+117293,TMO,1992-07-23,11.370369911193848
+117294,TMO,1992-07-24,11.444443702697754
+117295,TMO,1992-07-27,11.259259223937988
+117296,TMO,1992-07-28,11.370369911193848
+117297,TMO,1992-07-29,11.740740776062012
+117298,TMO,1992-07-30,11.777777671813965
+117299,TMO,1992-07-31,11.777777671813965
+117300,TMO,1992-08-03,11.629630088806152
+117301,TMO,1992-08-04,11.481480598449709
+117302,TMO,1992-08-05,11.518519401550291
+117303,TMO,1992-08-06,11.518519401550291
+117304,TMO,1992-08-07,11.444443702697754
+117305,TMO,1992-08-10,11.333333015441896
+117306,TMO,1992-08-11,11.333333015441896
+117307,TMO,1992-08-12,11.4074068069458
+117308,TMO,1992-08-13,11.444443702697754
+117309,TMO,1992-08-14,11.444443702697754
+117310,TMO,1992-08-17,11.555556297302246
+117311,TMO,1992-08-18,11.555556297302246
+117312,TMO,1992-08-19,11.481480598449709
+117313,TMO,1992-08-20,11.481480598449709
+117314,TMO,1992-08-21,11.444443702697754
+117315,TMO,1992-08-24,11.4074068069458
+117316,TMO,1992-08-25,11.333333015441896
+117317,TMO,1992-08-26,11.370369911193848
+117318,TMO,1992-08-27,11.444443702697754
+117319,TMO,1992-08-28,11.518519401550291
+117320,TMO,1992-08-31,11.666666984558104
+117321,TMO,1992-09-01,11.814814567565918
+117322,TMO,1992-09-02,11.777777671813965
+117323,TMO,1992-09-03,11.777777671813965
+117324,TMO,1992-09-04,11.777777671813965
+117325,TMO,1992-09-08,11.740740776062012
+117326,TMO,1992-09-09,11.851852416992188
+117327,TMO,1992-09-10,11.851852416992188
+117328,TMO,1992-09-11,12.148147583007812
+117329,TMO,1992-09-14,12.259259223937988
+117330,TMO,1992-09-15,12.148147583007812
+117331,TMO,1992-09-16,12.037036895751951
+117332,TMO,1992-09-17,12.074073791503906
+117333,TMO,1992-09-18,12.11111068725586
+117334,TMO,1992-09-21,12.148147583007812
+117335,TMO,1992-09-22,12.185185432434082
+117336,TMO,1992-09-23,12.0
+117337,TMO,1992-09-24,12.0
+117338,TMO,1992-09-25,11.962963104248049
+117339,TMO,1992-09-28,11.851852416992188
+117340,TMO,1992-09-29,12.074073791503906
+117341,TMO,1992-09-30,12.259259223937988
+117342,TMO,1992-10-01,12.29629611968994
+117343,TMO,1992-10-02,12.074073791503906
+117344,TMO,1992-10-05,12.074073791503906
+117345,TMO,1992-10-06,12.259259223937988
+117346,TMO,1992-10-07,12.555556297302246
+117347,TMO,1992-10-08,12.666666984558104
+117348,TMO,1992-10-09,12.481480598449709
+117349,TMO,1992-10-12,12.555556297302246
+117350,TMO,1992-10-13,12.4074068069458
+117351,TMO,1992-10-14,12.481480598449709
+117352,TMO,1992-10-15,12.444443702697754
+117353,TMO,1992-10-16,12.444443702697754
+117354,TMO,1992-10-19,12.4074068069458
+117355,TMO,1992-10-20,12.518519401550291
+117356,TMO,1992-10-21,12.5925931930542
+117357,TMO,1992-10-22,12.740740776062012
+117358,TMO,1992-10-23,12.70370388031006
+117359,TMO,1992-10-26,12.88888931274414
+117360,TMO,1992-10-27,12.666666984558104
+117361,TMO,1992-10-28,12.814814567565918
+117362,TMO,1992-10-29,12.851852416992188
+117363,TMO,1992-10-30,12.88888931274414
+117364,TMO,1992-11-02,12.851852416992188
+117365,TMO,1992-11-03,13.0
+117366,TMO,1992-11-04,13.0
+117367,TMO,1992-11-05,13.0
+117368,TMO,1992-11-06,12.925926208496094
+117369,TMO,1992-11-09,13.185185432434082
+117370,TMO,1992-11-10,13.259259223937988
+117371,TMO,1992-11-11,13.259259223937988
+117372,TMO,1992-11-12,13.11111068725586
+117373,TMO,1992-11-13,13.0
+117374,TMO,1992-11-16,13.074073791503906
+117375,TMO,1992-11-17,13.074073791503906
+117376,TMO,1992-11-18,13.037036895751951
+117377,TMO,1992-11-19,13.037036895751951
+117378,TMO,1992-11-20,12.962963104248049
+117379,TMO,1992-11-23,13.037036895751951
+117380,TMO,1992-11-24,13.29629611968994
+117381,TMO,1992-11-25,13.259259223937988
+117382,TMO,1992-11-27,13.259259223937988
+117383,TMO,1992-11-30,13.333333015441896
+117384,TMO,1992-12-01,13.222222328186035
+117385,TMO,1992-12-02,13.333333015441896
+117386,TMO,1992-12-03,13.259259223937988
+117387,TMO,1992-12-04,13.148147583007812
+117388,TMO,1992-12-07,13.333333015441896
+117389,TMO,1992-12-08,13.333333015441896
+117390,TMO,1992-12-09,13.333333015441896
+117391,TMO,1992-12-10,13.074073791503906
+117392,TMO,1992-12-11,13.148147583007812
+117393,TMO,1992-12-14,13.222222328186035
+117394,TMO,1992-12-15,13.29629611968994
+117395,TMO,1992-12-16,13.259259223937988
+117396,TMO,1992-12-17,13.259259223937988
+117397,TMO,1992-12-18,13.4074068069458
+117398,TMO,1992-12-21,13.666666984558104
+117399,TMO,1992-12-22,13.70370388031006
+117400,TMO,1992-12-23,13.629630088806152
+117401,TMO,1992-12-24,13.777777671813965
+117402,TMO,1992-12-28,13.88888931274414
+117403,TMO,1992-12-29,13.962963104248049
+117404,TMO,1992-12-30,13.962963104248049
+117405,TMO,1992-12-31,13.962963104248049
+117406,TMO,1993-01-04,13.962963104248049
+117407,TMO,1993-01-05,14.333333015441896
+117408,TMO,1993-01-06,14.481480598449709
+117409,TMO,1993-01-07,14.4074068069458
+117410,TMO,1993-01-08,14.259259223937988
+117411,TMO,1993-01-11,14.185185432434082
+117412,TMO,1993-01-12,14.222222328186035
+117413,TMO,1993-01-13,14.148147583007812
+117414,TMO,1993-01-14,14.29629611968994
+117415,TMO,1993-01-15,14.555556297302246
+117416,TMO,1993-01-18,14.481480598449709
+117417,TMO,1993-01-19,14.370369911193848
+117418,TMO,1993-01-20,14.5925931930542
+117419,TMO,1993-01-21,14.740740776062012
+117420,TMO,1993-01-22,14.814814567565918
+117421,TMO,1993-01-25,14.88888931274414
+117422,TMO,1993-01-26,15.074073791503906
+117423,TMO,1993-01-27,15.0
+117424,TMO,1993-01-28,15.037036895751951
+117425,TMO,1993-01-29,14.814814567565918
+117426,TMO,1993-02-01,14.814814567565918
+117427,TMO,1993-02-02,14.814814567565918
+117428,TMO,1993-02-03,14.962963104248049
+117429,TMO,1993-02-04,15.4074068069458
+117430,TMO,1993-02-05,15.481480598449709
+117431,TMO,1993-02-08,15.481480598449709
+117432,TMO,1993-02-09,15.259259223937988
+117433,TMO,1993-02-10,15.037036895751951
+117434,TMO,1993-02-11,15.11111068725586
+117435,TMO,1993-02-12,14.962963104248049
+117436,TMO,1993-02-16,14.555556297302246
+117437,TMO,1993-02-17,14.4074068069458
+117438,TMO,1993-02-18,14.555556297302246
+117439,TMO,1993-02-19,14.481480598449709
+117440,TMO,1993-02-22,14.444443702697754
+117441,TMO,1993-02-23,14.185185432434082
+117442,TMO,1993-02-24,14.4074068069458
+117443,TMO,1993-02-25,14.740740776062012
+117444,TMO,1993-02-26,14.962963104248049
+117445,TMO,1993-03-01,15.185185432434082
+117446,TMO,1993-03-02,15.037036895751951
+117447,TMO,1993-03-03,15.074073791503906
+117448,TMO,1993-03-04,15.370369911193848
+117449,TMO,1993-03-05,15.333333015441896
+117450,TMO,1993-03-08,16.0
+117451,TMO,1993-03-09,16.88888931274414
+117452,TMO,1993-03-10,16.592592239379883
+117453,TMO,1993-03-11,16.703704833984375
+117454,TMO,1993-03-12,16.629629135131836
+117455,TMO,1993-03-15,16.481481552124023
+117456,TMO,1993-03-16,16.518518447875977
+117457,TMO,1993-03-17,16.481481552124023
+117458,TMO,1993-03-18,16.481481552124023
+117459,TMO,1993-03-19,16.296295166015625
+117460,TMO,1993-03-22,16.074073791503906
+117461,TMO,1993-03-23,16.074073791503906
+117462,TMO,1993-03-24,16.259258270263672
+117463,TMO,1993-03-25,16.185184478759766
+117464,TMO,1993-03-26,16.074073791503906
+117465,TMO,1993-03-29,16.185184478759766
+117466,TMO,1993-03-30,16.296295166015625
+117467,TMO,1993-03-31,16.666667938232422
+117468,TMO,1993-04-01,16.77777862548828
+117469,TMO,1993-04-02,16.44444465637207
+117470,TMO,1993-04-05,16.44444465637207
+117471,TMO,1993-04-06,16.185184478759766
+117472,TMO,1993-04-07,16.592592239379883
+117473,TMO,1993-04-08,16.925926208496094
+117474,TMO,1993-04-12,17.666667938232422
+117475,TMO,1993-04-13,17.11111068725586
+117476,TMO,1993-04-14,17.296295166015625
+117477,TMO,1993-04-15,17.22222137451172
+117478,TMO,1993-04-16,17.370370864868164
+117479,TMO,1993-04-19,17.259258270263672
+117480,TMO,1993-04-20,17.148147583007812
+117481,TMO,1993-04-21,16.851852416992188
+117482,TMO,1993-04-22,16.370370864868164
+117483,TMO,1993-04-23,16.481481552124023
+117484,TMO,1993-04-26,16.333332061767578
+117485,TMO,1993-04-27,16.185184478759766
+117486,TMO,1993-04-28,16.333332061767578
+117487,TMO,1993-04-29,16.629629135131836
+117488,TMO,1993-04-30,16.629629135131836
+117489,TMO,1993-05-03,16.851852416992188
+117490,TMO,1993-05-04,17.148147583007812
+117491,TMO,1993-05-05,17.185184478759766
+117492,TMO,1993-05-06,17.074073791503906
+117493,TMO,1993-05-07,17.296295166015625
+117494,TMO,1993-05-10,17.407407760620117
+117495,TMO,1993-05-11,17.407407760620117
+117496,TMO,1993-05-12,17.296295166015625
+117497,TMO,1993-05-13,17.407407760620117
+117498,TMO,1993-05-14,17.259258270263672
+117499,TMO,1993-05-17,17.185184478759766
+117500,TMO,1993-05-18,17.148147583007812
+117501,TMO,1993-05-19,17.407407760620117
+117502,TMO,1993-05-20,17.407407760620117
+117503,TMO,1993-05-21,17.44444465637207
+117504,TMO,1993-05-24,17.44444465637207
+117505,TMO,1993-05-25,17.481481552124023
+117506,TMO,1993-05-26,17.55555534362793
+117507,TMO,1993-05-27,17.703704833984375
+117508,TMO,1993-05-28,17.77777862548828
+117509,TMO,1993-06-01,17.703704833984375
+117510,TMO,1993-06-02,17.666667938232422
+117511,TMO,1993-06-03,17.77777862548828
+117512,TMO,1993-06-04,18.22222137451172
+117513,TMO,1993-06-07,18.14814758300781
+117514,TMO,1993-06-08,17.925926208496094
+117515,TMO,1993-06-09,17.77777862548828
+117516,TMO,1993-06-10,17.77777862548828
+117517,TMO,1993-06-11,17.259258270263672
+117518,TMO,1993-06-14,17.481481552124023
+117519,TMO,1993-06-15,17.77777862548828
+117520,TMO,1993-06-16,17.592592239379883
+117521,TMO,1993-06-17,17.666667938232422
+117522,TMO,1993-06-18,17.407407760620117
+117523,TMO,1993-06-21,17.481481552124023
+117524,TMO,1993-06-22,17.629629135131836
+117525,TMO,1993-06-23,17.481481552124023
+117526,TMO,1993-06-24,17.666667938232422
+117527,TMO,1993-06-25,17.55555534362793
+117528,TMO,1993-06-28,17.518518447875977
+117529,TMO,1993-06-29,17.481481552124023
+117530,TMO,1993-06-30,17.592592239379883
+117531,TMO,1993-07-01,17.518518447875977
+117532,TMO,1993-07-02,17.44444465637207
+117533,TMO,1993-07-06,17.481481552124023
+117534,TMO,1993-07-07,17.333332061767578
+117535,TMO,1993-07-08,17.370370864868164
+117536,TMO,1993-07-09,17.55555534362793
+117537,TMO,1993-07-12,17.22222137451172
+117538,TMO,1993-07-13,17.148147583007812
+117539,TMO,1993-07-14,16.88888931274414
+117540,TMO,1993-07-15,16.88888931274414
+117541,TMO,1993-07-16,16.851852416992188
+117542,TMO,1993-07-19,16.814815521240234
+117543,TMO,1993-07-20,16.88888931274414
+117544,TMO,1993-07-21,16.814815521240234
+117545,TMO,1993-07-22,16.629629135131836
+117546,TMO,1993-07-23,16.55555534362793
+117547,TMO,1993-07-26,16.740741729736328
+117548,TMO,1993-07-27,16.814815521240234
+117549,TMO,1993-07-28,16.666667938232422
+117550,TMO,1993-07-29,16.666667938232422
+117551,TMO,1993-07-30,16.629629135131836
+117552,TMO,1993-08-02,16.629629135131836
+117553,TMO,1993-08-03,16.814815521240234
+117554,TMO,1993-08-04,16.925926208496094
+117555,TMO,1993-08-05,17.11111068725586
+117556,TMO,1993-08-06,17.11111068725586
+117557,TMO,1993-08-09,17.185184478759766
+117558,TMO,1993-08-10,17.333332061767578
+117559,TMO,1993-08-11,17.11111068725586
+117560,TMO,1993-08-12,17.22222137451172
+117561,TMO,1993-08-13,17.518518447875977
+117562,TMO,1993-08-16,17.77777862548828
+117563,TMO,1993-08-17,18.14814758300781
+117564,TMO,1993-08-18,18.814815521240234
+117565,TMO,1993-08-19,18.62962913513184
+117566,TMO,1993-08-20,18.592592239379883
+117567,TMO,1993-08-23,18.62962913513184
+117568,TMO,1993-08-24,18.925926208496094
+117569,TMO,1993-08-25,19.037036895751957
+117570,TMO,1993-08-26,18.740741729736328
+117571,TMO,1993-08-27,18.62962913513184
+117572,TMO,1993-08-30,18.62962913513184
+117573,TMO,1993-08-31,18.62962913513184
+117574,TMO,1993-09-01,18.592592239379883
+117575,TMO,1993-09-02,18.518518447875977
+117576,TMO,1993-09-03,18.481481552124023
+117577,TMO,1993-09-07,18.296295166015625
+117578,TMO,1993-09-08,18.18518447875977
+117579,TMO,1993-09-09,18.14814758300781
+117580,TMO,1993-09-10,18.11111068725586
+117581,TMO,1993-09-13,18.296295166015625
+117582,TMO,1993-09-14,18.074073791503903
+117583,TMO,1993-09-15,17.962963104248047
+117584,TMO,1993-09-16,18.333332061767575
+117585,TMO,1993-09-17,18.40740776062012
+117586,TMO,1993-09-20,18.370370864868164
+117587,TMO,1993-09-21,18.333332061767575
+117588,TMO,1993-09-22,18.370370864868164
+117589,TMO,1993-09-23,18.481481552124023
+117590,TMO,1993-09-24,18.814815521240234
+117591,TMO,1993-09-27,18.88888931274414
+117592,TMO,1993-09-28,18.962963104248047
+117593,TMO,1993-09-29,18.55555534362793
+117594,TMO,1993-09-30,18.814815521240234
+117595,TMO,1993-10-01,18.814815521240234
+117596,TMO,1993-10-04,18.88888931274414
+117597,TMO,1993-10-05,19.11111068725586
+117598,TMO,1993-10-06,19.037036895751957
+117599,TMO,1993-10-07,18.962963104248047
+117600,TMO,1993-10-08,18.88888931274414
+117601,TMO,1993-10-11,18.666667938232425
+117602,TMO,1993-10-12,18.740741729736328
+117603,TMO,1993-10-13,18.814815521240234
+117604,TMO,1993-10-14,18.88888931274414
+117605,TMO,1993-10-15,18.925926208496094
+117606,TMO,1993-10-18,18.592592239379883
+117607,TMO,1993-10-19,18.11111068725586
+117608,TMO,1993-10-20,18.0
+117609,TMO,1993-10-21,18.037036895751957
+117610,TMO,1993-10-22,17.88888931274414
+117611,TMO,1993-10-25,17.814815521240234
+117612,TMO,1993-10-26,17.703704833984375
+117613,TMO,1993-10-27,17.703704833984375
+117614,TMO,1993-10-28,18.14814758300781
+117615,TMO,1993-10-29,18.11111068725586
+117616,TMO,1993-11-01,18.27777862548828
+117617,TMO,1993-11-02,18.11111068725586
+117618,TMO,1993-11-03,17.88888931274414
+117619,TMO,1993-11-04,17.44444465637207
+117620,TMO,1993-11-05,17.27777862548828
+117621,TMO,1993-11-08,17.22222137451172
+117622,TMO,1993-11-09,17.77777862548828
+117623,TMO,1993-11-10,18.166667938232425
+117624,TMO,1993-11-11,18.666667938232425
+117625,TMO,1993-11-12,18.55555534362793
+117626,TMO,1993-11-15,18.5
+117627,TMO,1993-11-16,18.55555534362793
+117628,TMO,1993-11-17,18.72222137451172
+117629,TMO,1993-11-18,18.88888931274414
+117630,TMO,1993-11-19,18.44444465637207
+117631,TMO,1993-11-22,17.38888931274414
+117632,TMO,1993-11-23,17.833332061767578
+117633,TMO,1993-11-24,18.166667938232425
+117634,TMO,1993-11-26,17.88888931274414
+117635,TMO,1993-11-29,17.5
+117636,TMO,1993-11-30,17.05555534362793
+117637,TMO,1993-12-01,17.61111068725586
+117638,TMO,1993-12-02,17.5
+117639,TMO,1993-12-03,17.833332061767578
+117640,TMO,1993-12-06,18.05555534362793
+117641,TMO,1993-12-07,18.333332061767575
+117642,TMO,1993-12-08,18.333332061767575
+117643,TMO,1993-12-09,18.22222137451172
+117644,TMO,1993-12-10,18.5
+117645,TMO,1993-12-13,18.666667938232425
+117646,TMO,1993-12-14,18.22222137451172
+117647,TMO,1993-12-15,18.0
+117648,TMO,1993-12-16,17.88888931274414
+117649,TMO,1993-12-17,18.166667938232425
+117650,TMO,1993-12-20,18.0
+117651,TMO,1993-12-21,17.72222137451172
+117652,TMO,1993-12-22,17.94444465637207
+117653,TMO,1993-12-23,18.11111068725586
+117654,TMO,1993-12-27,18.27777862548828
+117655,TMO,1993-12-28,18.22222137451172
+117656,TMO,1993-12-29,18.333332061767575
+117657,TMO,1993-12-30,18.22222137451172
+117658,TMO,1993-12-31,18.666667938232425
+117659,TMO,1994-01-03,18.333332061767575
+117660,TMO,1994-01-04,18.333332061767575
+117661,TMO,1994-01-05,18.166667938232425
+117662,TMO,1994-01-06,18.22222137451172
+117663,TMO,1994-01-07,18.333332061767575
+117664,TMO,1994-01-10,18.05555534362793
+117665,TMO,1994-01-11,18.11111068725586
+117666,TMO,1994-01-12,18.5
+117667,TMO,1994-01-13,18.44444465637207
+117668,TMO,1994-01-14,18.22222137451172
+117669,TMO,1994-01-17,18.166667938232425
+117670,TMO,1994-01-18,18.05555534362793
+117671,TMO,1994-01-19,18.05555534362793
+117672,TMO,1994-01-20,18.0
+117673,TMO,1994-01-21,18.0
+117674,TMO,1994-01-24,18.05555534362793
+117675,TMO,1994-01-25,18.22222137451172
+117676,TMO,1994-01-26,18.27777862548828
+117677,TMO,1994-01-27,18.72222137451172
+117678,TMO,1994-01-28,18.88888931274414
+117679,TMO,1994-01-31,19.05555534362793
+117680,TMO,1994-02-01,18.94444465637207
+117681,TMO,1994-02-02,19.666667938232425
+117682,TMO,1994-02-03,19.55555534362793
+117683,TMO,1994-02-04,19.0
+117684,TMO,1994-02-07,18.5
+117685,TMO,1994-02-08,18.55555534362793
+117686,TMO,1994-02-09,19.27777862548828
+117687,TMO,1994-02-10,19.27777862548828
+117688,TMO,1994-02-11,19.22222137451172
+117689,TMO,1994-02-14,18.61111068725586
+117690,TMO,1994-02-15,19.05555534362793
+117691,TMO,1994-02-16,18.44444465637207
+117692,TMO,1994-02-17,18.27777862548828
+117693,TMO,1994-02-18,18.5
+117694,TMO,1994-02-22,18.333332061767575
+117695,TMO,1994-02-23,18.22222137451172
+117696,TMO,1994-02-24,17.94444465637207
+117697,TMO,1994-02-25,17.55555534362793
+117698,TMO,1994-02-28,18.333332061767575
+117699,TMO,1994-03-01,18.0
+117700,TMO,1994-03-02,17.72222137451172
+117701,TMO,1994-03-03,17.88888931274414
+117702,TMO,1994-03-04,18.44444465637207
+117703,TMO,1994-03-07,18.77777862548828
+117704,TMO,1994-03-08,18.77777862548828
+117705,TMO,1994-03-09,19.05555534362793
+117706,TMO,1994-03-10,19.0
+117707,TMO,1994-03-11,18.833332061767575
+117708,TMO,1994-03-14,19.05555534362793
+117709,TMO,1994-03-15,19.0
+117710,TMO,1994-03-16,19.11111068725586
+117711,TMO,1994-03-17,19.166667938232425
+117712,TMO,1994-03-18,19.0
+117713,TMO,1994-03-21,18.94444465637207
+117714,TMO,1994-03-22,19.0
+117715,TMO,1994-03-23,19.0
+117716,TMO,1994-03-24,18.666667938232425
+117717,TMO,1994-03-25,18.55555534362793
+117718,TMO,1994-03-28,18.22222137451172
+117719,TMO,1994-03-29,17.94444465637207
+117720,TMO,1994-03-30,17.22222137451172
+117721,TMO,1994-03-31,17.27777862548828
+117722,TMO,1994-04-04,17.11111068725586
+117723,TMO,1994-04-05,18.166667938232425
+117724,TMO,1994-04-06,18.27777862548828
+117725,TMO,1994-04-07,17.833332061767578
+117726,TMO,1994-04-08,17.61111068725586
+117727,TMO,1994-04-11,17.44444465637207
+117728,TMO,1994-04-12,17.11111068725586
+117729,TMO,1994-04-13,17.05555534362793
+117730,TMO,1994-04-14,17.11111068725586
+117731,TMO,1994-04-15,17.166667938232422
+117732,TMO,1994-04-18,17.05555534362793
+117733,TMO,1994-04-19,16.94444465637207
+117734,TMO,1994-04-20,16.94444465637207
+117735,TMO,1994-04-21,16.5
+117736,TMO,1994-04-22,16.666667938232422
+117737,TMO,1994-04-25,17.166667938232422
+117738,TMO,1994-04-26,17.05555534362793
+117739,TMO,1994-04-28,16.77777862548828
+117740,TMO,1994-04-29,16.833332061767578
+117741,TMO,1994-05-02,17.166667938232422
+117742,TMO,1994-05-03,17.44444465637207
+117743,TMO,1994-05-04,17.44444465637207
+117744,TMO,1994-05-05,17.5
+117745,TMO,1994-05-06,17.0
+117746,TMO,1994-05-09,16.55555534362793
+117747,TMO,1994-05-10,17.0
+117748,TMO,1994-05-11,16.77777862548828
+117749,TMO,1994-05-12,16.61111068725586
+117750,TMO,1994-05-13,16.61111068725586
+117751,TMO,1994-05-16,16.5
+117752,TMO,1994-05-17,16.27777862548828
+117753,TMO,1994-05-18,16.72222137451172
+117754,TMO,1994-05-19,17.38888931274414
+117755,TMO,1994-05-20,17.38888931274414
+117756,TMO,1994-05-23,17.27777862548828
+117757,TMO,1994-05-24,17.11111068725586
+117758,TMO,1994-05-25,16.77777862548828
+117759,TMO,1994-05-26,17.05555534362793
+117760,TMO,1994-05-27,16.77777862548828
+117761,TMO,1994-05-31,16.666667938232422
+117762,TMO,1994-06-01,16.5
+117763,TMO,1994-06-02,16.88888931274414
+117764,TMO,1994-06-03,17.333332061767578
+117765,TMO,1994-06-06,17.77777862548828
+117766,TMO,1994-06-07,18.0
+117767,TMO,1994-06-08,17.833332061767578
+117768,TMO,1994-06-09,17.666667938232422
+117769,TMO,1994-06-10,17.77777862548828
+117770,TMO,1994-06-13,17.77777862548828
+117771,TMO,1994-06-14,17.77777862548828
+117772,TMO,1994-06-15,17.833332061767578
+117773,TMO,1994-06-16,17.94444465637207
+117774,TMO,1994-06-17,17.55555534362793
+117775,TMO,1994-06-20,17.166667938232422
+117776,TMO,1994-06-21,16.88888931274414
+117777,TMO,1994-06-22,17.05555534362793
+117778,TMO,1994-06-23,16.666667938232422
+117779,TMO,1994-06-24,16.5
+117780,TMO,1994-06-27,16.333332061767578
+117781,TMO,1994-06-28,16.61111068725586
+117782,TMO,1994-06-29,16.88888931274414
+117783,TMO,1994-06-30,16.55555534362793
+117784,TMO,1994-07-01,16.666667938232422
+117785,TMO,1994-07-05,17.166667938232422
+117786,TMO,1994-07-06,17.44444465637207
+117787,TMO,1994-07-07,17.88888931274414
+117788,TMO,1994-07-08,17.833332061767578
+117789,TMO,1994-07-11,17.72222137451172
+117790,TMO,1994-07-12,17.55555534362793
+117791,TMO,1994-07-13,17.61111068725586
+117792,TMO,1994-07-14,17.88888931274414
+117793,TMO,1994-07-15,18.0
+117794,TMO,1994-07-18,17.94444465637207
+117795,TMO,1994-07-19,18.0
+117796,TMO,1994-07-20,17.77777862548828
+117797,TMO,1994-07-21,17.666667938232422
+117798,TMO,1994-07-22,17.72222137451172
+117799,TMO,1994-07-25,17.55555534362793
+117800,TMO,1994-07-26,17.61111068725586
+117801,TMO,1994-07-27,17.44444465637207
+117802,TMO,1994-07-28,17.38888931274414
+117803,TMO,1994-07-29,17.72222137451172
+117804,TMO,1994-08-01,17.94444465637207
+117805,TMO,1994-08-02,17.55555534362793
+117806,TMO,1994-08-03,18.11111068725586
+117807,TMO,1994-08-04,18.27777862548828
+117808,TMO,1994-08-05,18.44444465637207
+117809,TMO,1994-08-08,18.22222137451172
+117810,TMO,1994-08-09,18.27777862548828
+117811,TMO,1994-08-10,19.11111068725586
+117812,TMO,1994-08-11,19.44444465637207
+117813,TMO,1994-08-12,19.38888931274414
+117814,TMO,1994-08-15,19.38888931274414
+117815,TMO,1994-08-16,19.27777862548828
+117816,TMO,1994-08-17,19.44444465637207
+117817,TMO,1994-08-18,20.0
+117818,TMO,1994-08-19,19.61111068725586
+117819,TMO,1994-08-22,19.44444465637207
+117820,TMO,1994-08-23,19.27777862548828
+117821,TMO,1994-08-24,19.27777862548828
+117822,TMO,1994-08-25,19.22222137451172
+117823,TMO,1994-08-26,19.333332061767575
+117824,TMO,1994-08-29,19.61111068725586
+117825,TMO,1994-08-30,19.833332061767575
+117826,TMO,1994-08-31,19.94444465637207
+117827,TMO,1994-09-01,19.77777862548828
+117828,TMO,1994-09-02,19.77777862548828
+117829,TMO,1994-09-06,19.666667938232425
+117830,TMO,1994-09-07,19.5
+117831,TMO,1994-09-08,19.5
+117832,TMO,1994-09-09,19.22222137451172
+117833,TMO,1994-09-12,19.166667938232425
+117834,TMO,1994-09-13,19.22222137451172
+117835,TMO,1994-09-14,19.333332061767575
+117836,TMO,1994-09-15,19.55555534362793
+117837,TMO,1994-09-16,19.55555534362793
+117838,TMO,1994-09-19,19.5
+117839,TMO,1994-09-20,19.44444465637207
+117840,TMO,1994-09-21,19.38888931274414
+117841,TMO,1994-09-22,19.333332061767575
+117842,TMO,1994-09-23,19.27777862548828
+117843,TMO,1994-09-26,19.44444465637207
+117844,TMO,1994-09-27,19.38888931274414
+117845,TMO,1994-09-28,19.833332061767575
+117846,TMO,1994-09-29,19.94444465637207
+117847,TMO,1994-09-30,20.38888931274414
+117848,TMO,1994-10-03,21.0
+117849,TMO,1994-10-04,21.22222137451172
+117850,TMO,1994-10-05,20.77777862548828
+117851,TMO,1994-10-06,20.38888931274414
+117852,TMO,1994-10-07,20.333332061767575
+117853,TMO,1994-10-10,20.55555534362793
+117854,TMO,1994-10-11,20.55555534362793
+117855,TMO,1994-10-12,20.55555534362793
+117856,TMO,1994-10-13,20.666667938232425
+117857,TMO,1994-10-14,20.55555534362793
+117858,TMO,1994-10-17,20.27777862548828
+117859,TMO,1994-10-18,20.166667938232425
+117860,TMO,1994-10-19,20.38888931274414
+117861,TMO,1994-10-20,20.0
+117862,TMO,1994-10-21,19.61111068725586
+117863,TMO,1994-10-24,20.05555534362793
+117864,TMO,1994-10-25,20.05555534362793
+117865,TMO,1994-10-26,19.88888931274414
+117866,TMO,1994-10-27,19.88888931274414
+117867,TMO,1994-10-28,20.11111068725586
+117868,TMO,1994-10-31,20.27777862548828
+117869,TMO,1994-11-01,19.833332061767575
+117870,TMO,1994-11-02,19.55555534362793
+117871,TMO,1994-11-03,19.55555534362793
+117872,TMO,1994-11-04,19.5
+117873,TMO,1994-11-07,19.55555534362793
+117874,TMO,1994-11-08,19.666667938232425
+117875,TMO,1994-11-09,19.88888931274414
+117876,TMO,1994-11-10,19.72222137451172
+117877,TMO,1994-11-11,19.72222137451172
+117878,TMO,1994-11-14,20.77777862548828
+117879,TMO,1994-11-15,20.72222137451172
+117880,TMO,1994-11-16,20.55555534362793
+117881,TMO,1994-11-17,20.833332061767575
+117882,TMO,1994-11-18,20.666667938232425
+117883,TMO,1994-11-21,20.72222137451172
+117884,TMO,1994-11-22,20.11111068725586
+117885,TMO,1994-11-23,19.77777862548828
+117886,TMO,1994-11-25,19.88888931274414
+117887,TMO,1994-11-28,19.94444465637207
+117888,TMO,1994-11-29,19.833332061767575
+117889,TMO,1994-11-30,19.55555534362793
+117890,TMO,1994-12-01,19.11111068725586
+117891,TMO,1994-12-02,19.38888931274414
+117892,TMO,1994-12-05,19.333332061767575
+117893,TMO,1994-12-06,19.05555534362793
+117894,TMO,1994-12-07,19.0
+117895,TMO,1994-12-08,18.833332061767575
+117896,TMO,1994-12-09,18.44444465637207
+117897,TMO,1994-12-12,18.27777862548828
+117898,TMO,1994-12-13,18.666667938232425
+117899,TMO,1994-12-14,19.27777862548828
+117900,TMO,1994-12-15,19.11111068725586
+117901,TMO,1994-12-16,19.38888931274414
+117902,TMO,1994-12-19,19.38888931274414
+117903,TMO,1994-12-20,19.333332061767575
+117904,TMO,1994-12-21,19.666667938232425
+117905,TMO,1994-12-22,19.833332061767575
+117906,TMO,1994-12-23,20.0
+117907,TMO,1994-12-27,19.88888931274414
+117908,TMO,1994-12-28,20.11111068725586
+117909,TMO,1994-12-29,20.0
+117910,TMO,1994-12-30,19.94444465637207
+117911,TMO,1995-01-03,19.72222137451172
+117912,TMO,1995-01-04,19.77777862548828
+117913,TMO,1995-01-05,19.77777862548828
+117914,TMO,1995-01-06,19.94444465637207
+117915,TMO,1995-01-09,20.44444465637207
+117916,TMO,1995-01-10,20.666667938232425
+117917,TMO,1995-01-11,20.833332061767575
+117918,TMO,1995-01-12,20.72222137451172
+117919,TMO,1995-01-13,20.44444465637207
+117920,TMO,1995-01-16,20.22222137451172
+117921,TMO,1995-01-17,20.22222137451172
+117922,TMO,1995-01-18,20.0
+117923,TMO,1995-01-19,19.88888931274414
+117924,TMO,1995-01-20,19.94444465637207
+117925,TMO,1995-01-23,19.666667938232425
+117926,TMO,1995-01-24,19.88888931274414
+117927,TMO,1995-01-25,20.0
+117928,TMO,1995-01-26,19.77777862548828
+117929,TMO,1995-01-27,19.72222137451172
+117930,TMO,1995-01-30,19.666667938232425
+117931,TMO,1995-01-31,19.833332061767575
+117932,TMO,1995-02-01,19.88888931274414
+117933,TMO,1995-02-02,20.05555534362793
+117934,TMO,1995-02-03,20.55555534362793
+117935,TMO,1995-02-06,20.44444465637207
+117936,TMO,1995-02-07,20.61111068725586
+117937,TMO,1995-02-08,20.833332061767575
+117938,TMO,1995-02-09,20.833332061767575
+117939,TMO,1995-02-10,20.94444465637207
+117940,TMO,1995-02-13,20.94444465637207
+117941,TMO,1995-02-14,21.05555534362793
+117942,TMO,1995-02-15,21.5
+117943,TMO,1995-02-16,21.27777862548828
+117944,TMO,1995-02-17,21.05555534362793
+117945,TMO,1995-02-21,20.72222137451172
+117946,TMO,1995-02-22,20.833332061767575
+117947,TMO,1995-02-23,21.05555534362793
+117948,TMO,1995-02-24,21.11111068725586
+117949,TMO,1995-02-27,20.94444465637207
+117950,TMO,1995-02-28,21.05555534362793
+117951,TMO,1995-03-01,21.333332061767575
+117952,TMO,1995-03-02,21.38888931274414
+117953,TMO,1995-03-03,21.333332061767575
+117954,TMO,1995-03-06,21.72222137451172
+117955,TMO,1995-03-07,21.5
+117956,TMO,1995-03-08,21.5
+117957,TMO,1995-03-09,21.833332061767575
+117958,TMO,1995-03-10,21.94444465637207
+117959,TMO,1995-03-13,22.0
+117960,TMO,1995-03-14,22.44444465637207
+117961,TMO,1995-03-15,22.5
+117962,TMO,1995-03-16,22.5
+117963,TMO,1995-03-17,22.5
+117964,TMO,1995-03-20,22.5
+117965,TMO,1995-03-21,22.55555534362793
+117966,TMO,1995-03-22,22.27777862548828
+117967,TMO,1995-03-23,22.27777862548828
+117968,TMO,1995-03-24,22.666667938232425
+117969,TMO,1995-03-27,22.55555534362793
+117970,TMO,1995-03-28,22.22222137451172
+117971,TMO,1995-03-29,22.666667938232425
+117972,TMO,1995-03-30,22.61111068725586
+117973,TMO,1995-03-31,22.61111068725586
+117974,TMO,1995-04-03,22.44444465637207
+117975,TMO,1995-04-04,22.166667938232425
+117976,TMO,1995-04-05,22.22222137451172
+117977,TMO,1995-04-06,22.05555534362793
+117978,TMO,1995-04-07,21.94444465637207
+117979,TMO,1995-04-10,22.88888931274414
+117980,TMO,1995-04-11,22.666667938232425
+117981,TMO,1995-04-12,22.72222137451172
+117982,TMO,1995-04-13,23.38888931274414
+117983,TMO,1995-04-17,24.22222137451172
+117984,TMO,1995-04-18,23.833332061767575
+117985,TMO,1995-04-19,23.77777862548828
+117986,TMO,1995-04-20,23.77777862548828
+117987,TMO,1995-04-21,23.61111068725586
+117988,TMO,1995-04-24,23.72222137451172
+117989,TMO,1995-04-25,23.72222137451172
+117990,TMO,1995-04-26,24.11111068725586
+117991,TMO,1995-04-27,24.0
+117992,TMO,1995-04-28,23.94444465637207
+117993,TMO,1995-05-01,24.22222137451172
+117994,TMO,1995-05-02,24.05555534362793
+117995,TMO,1995-05-03,24.11111068725586
+117996,TMO,1995-05-04,24.22222137451172
+117997,TMO,1995-05-05,24.166667938232425
+117998,TMO,1995-05-08,24.333332061767575
+117999,TMO,1995-05-09,24.333332061767575
+118000,TMO,1995-05-10,24.94444465637207
+118001,TMO,1995-05-11,25.166667938232425
+118002,TMO,1995-05-12,25.333332061767575
+118003,TMO,1995-05-15,25.55555534362793
+118004,TMO,1995-05-16,25.5
+118005,TMO,1995-05-17,25.22222137451172
+118006,TMO,1995-05-18,25.0
+118007,TMO,1995-05-19,24.5
+118008,TMO,1995-05-22,24.833332061767575
+118009,TMO,1995-05-23,24.666667938232425
+118010,TMO,1995-05-24,24.88888931274414
+118011,TMO,1995-05-25,25.333332061767575
+118012,TMO,1995-05-26,25.083332061767575
+118013,TMO,1995-05-30,24.583332061767575
+118014,TMO,1995-05-31,24.166667938232425
+118015,TMO,1995-06-01,24.25
+118016,TMO,1995-06-02,24.0
+118017,TMO,1995-06-05,24.0
+118018,TMO,1995-06-06,24.0
+118019,TMO,1995-06-07,23.583332061767575
+118020,TMO,1995-06-08,24.0
+118021,TMO,1995-06-09,23.916667938232425
+118022,TMO,1995-06-12,23.75
+118023,TMO,1995-06-13,24.0
+118024,TMO,1995-06-14,24.666667938232425
+118025,TMO,1995-06-15,25.75
+118026,TMO,1995-06-16,25.75
+118027,TMO,1995-06-19,26.0
+118028,TMO,1995-06-20,26.416667938232425
+118029,TMO,1995-06-21,26.25
+118030,TMO,1995-06-22,26.25
+118031,TMO,1995-06-23,26.666667938232425
+118032,TMO,1995-06-26,26.916667938232425
+118033,TMO,1995-06-27,26.75
+118034,TMO,1995-06-28,26.583332061767575
+118035,TMO,1995-06-29,26.583332061767575
+118036,TMO,1995-06-30,26.833332061767575
+118037,TMO,1995-07-03,27.75
+118038,TMO,1995-07-05,29.166667938232425
+118039,TMO,1995-07-06,29.166667938232425
+118040,TMO,1995-07-07,29.916667938232425
+118041,TMO,1995-07-10,29.583332061767575
+118042,TMO,1995-07-11,29.333332061767575
+118043,TMO,1995-07-12,29.0
+118044,TMO,1995-07-13,29.25
+118045,TMO,1995-07-14,29.666667938232425
+118046,TMO,1995-07-17,28.916667938232425
+118047,TMO,1995-07-18,28.416667938232425
+118048,TMO,1995-07-19,27.583332061767575
+118049,TMO,1995-07-20,27.833332061767575
+118050,TMO,1995-07-21,28.083332061767575
+118051,TMO,1995-07-24,29.25
+118052,TMO,1995-07-25,29.25
+118053,TMO,1995-07-26,29.666667938232425
+118054,TMO,1995-07-27,29.416667938232425
+118055,TMO,1995-07-28,29.166667938232425
+118056,TMO,1995-07-31,28.5
+118057,TMO,1995-08-01,28.0
+118058,TMO,1995-08-02,28.083332061767575
+118059,TMO,1995-08-03,28.25
+118060,TMO,1995-08-04,28.166667938232425
+118061,TMO,1995-08-07,28.166667938232425
+118062,TMO,1995-08-08,28.0
+118063,TMO,1995-08-09,27.833332061767575
+118064,TMO,1995-08-10,27.333332061767575
+118065,TMO,1995-08-11,27.583332061767575
+118066,TMO,1995-08-14,28.166667938232425
+118067,TMO,1995-08-15,27.833332061767575
+118068,TMO,1995-08-16,28.0
+118069,TMO,1995-08-17,28.666667938232425
+118070,TMO,1995-08-18,28.333332061767575
+118071,TMO,1995-08-21,28.583332061767575
+118072,TMO,1995-08-22,28.583332061767575
+118073,TMO,1995-08-23,28.333332061767575
+118074,TMO,1995-08-24,27.833332061767575
+118075,TMO,1995-08-25,27.5
+118076,TMO,1995-08-28,27.166667938232425
+118077,TMO,1995-08-29,27.25
+118078,TMO,1995-08-30,27.333332061767575
+118079,TMO,1995-08-31,28.75
+118080,TMO,1995-09-01,28.75
+118081,TMO,1995-09-05,29.083332061767575
+118082,TMO,1995-09-06,29.583332061767575
+118083,TMO,1995-09-07,29.666667938232425
+118084,TMO,1995-09-08,30.0
+118085,TMO,1995-09-11,30.5
+118086,TMO,1995-09-12,30.583332061767575
+118087,TMO,1995-09-13,30.833332061767575
+118088,TMO,1995-09-14,31.0
+118089,TMO,1995-09-15,30.583332061767575
+118090,TMO,1995-09-18,30.25
+118091,TMO,1995-09-19,30.0
+118092,TMO,1995-09-20,30.5
+118093,TMO,1995-09-21,30.416667938232425
+118094,TMO,1995-09-22,30.166667938232425
+118095,TMO,1995-09-25,29.75
+118096,TMO,1995-09-26,30.0
+118097,TMO,1995-09-27,29.5
+118098,TMO,1995-09-28,30.166667938232425
+118099,TMO,1995-09-29,30.916667938232425
+118100,TMO,1995-10-02,31.166667938232425
+118101,TMO,1995-10-03,30.916667938232425
+118102,TMO,1995-10-04,30.083332061767575
+118103,TMO,1995-10-05,29.333332061767575
+118104,TMO,1995-10-06,29.916667938232425
+118105,TMO,1995-10-09,29.333332061767575
+118106,TMO,1995-10-10,28.333332061767575
+118107,TMO,1995-10-11,28.666667938232425
+118108,TMO,1995-10-12,29.25
+118109,TMO,1995-10-13,29.75
+118110,TMO,1995-10-16,29.666667938232425
+118111,TMO,1995-10-17,30.333332061767575
+118112,TMO,1995-10-18,30.666667938232425
+118113,TMO,1995-10-19,30.333332061767575
+118114,TMO,1995-10-20,29.666667938232425
+118115,TMO,1995-10-23,29.666667938232425
+118116,TMO,1995-10-24,29.416667938232425
+118117,TMO,1995-10-25,28.75
+118118,TMO,1995-10-26,29.416667938232425
+118119,TMO,1995-10-27,29.083332061767575
+118120,TMO,1995-10-30,30.25
+118121,TMO,1995-10-31,30.666667938232425
+118122,TMO,1995-11-01,30.25
+118123,TMO,1995-11-02,30.666667938232425
+118124,TMO,1995-11-03,31.416667938232425
+118125,TMO,1995-11-06,31.166667938232425
+118126,TMO,1995-11-07,31.0
+118127,TMO,1995-11-08,30.666667938232425
+118128,TMO,1995-11-09,32.08333206176758
+118129,TMO,1995-11-10,32.83333206176758
+118130,TMO,1995-11-13,32.58333206176758
+118131,TMO,1995-11-14,33.16666793823242
+118132,TMO,1995-11-15,33.0
+118133,TMO,1995-11-16,33.58333206176758
+118134,TMO,1995-11-17,34.16666793823242
+118135,TMO,1995-11-20,33.25
+118136,TMO,1995-11-21,32.91666793823242
+118137,TMO,1995-11-22,32.5
+118138,TMO,1995-11-24,32.75
+118139,TMO,1995-11-27,32.58333206176758
+118140,TMO,1995-11-28,32.25
+118141,TMO,1995-11-29,32.75
+118142,TMO,1995-11-30,33.0
+118143,TMO,1995-12-01,33.0
+118144,TMO,1995-12-04,33.33333206176758
+118145,TMO,1995-12-05,33.5
+118146,TMO,1995-12-06,33.41666793823242
+118147,TMO,1995-12-07,33.33333206176758
+118148,TMO,1995-12-08,32.66666793823242
+118149,TMO,1995-12-11,33.0
+118150,TMO,1995-12-12,32.91666793823242
+118151,TMO,1995-12-13,32.66666793823242
+118152,TMO,1995-12-14,32.41666793823242
+118153,TMO,1995-12-15,32.58333206176758
+118154,TMO,1995-12-18,31.916667938232425
+118155,TMO,1995-12-19,32.83333206176758
+118156,TMO,1995-12-20,32.58333206176758
+118157,TMO,1995-12-21,32.5
+118158,TMO,1995-12-22,32.58333206176758
+118159,TMO,1995-12-26,33.25
+118160,TMO,1995-12-27,33.58333206176758
+118161,TMO,1995-12-28,34.08333206176758
+118162,TMO,1995-12-29,34.66666793823242
+118163,TMO,1996-01-02,34.08333206176758
+118164,TMO,1996-01-03,33.58333206176758
+118165,TMO,1996-01-04,33.16666793823242
+118166,TMO,1996-01-05,33.08333206176758
+118167,TMO,1996-01-08,32.83333206176758
+118168,TMO,1996-01-09,32.58333206176758
+118169,TMO,1996-01-10,30.666667938232425
+118170,TMO,1996-01-11,31.5
+118171,TMO,1996-01-12,32.0
+118172,TMO,1996-01-15,32.08333206176758
+118173,TMO,1996-01-16,31.916667938232425
+118174,TMO,1996-01-17,31.916667938232425
+118175,TMO,1996-01-18,32.41666793823242
+118176,TMO,1996-01-19,32.83333206176758
+118177,TMO,1996-01-22,32.66666793823242
+118178,TMO,1996-01-23,32.66666793823242
+118179,TMO,1996-01-24,33.33333206176758
+118180,TMO,1996-01-25,34.66666793823242
+118181,TMO,1996-01-26,35.91666793823242
+118182,TMO,1996-01-29,36.83333206176758
+118183,TMO,1996-01-30,36.33333206176758
+118184,TMO,1996-01-31,36.25
+118185,TMO,1996-02-01,37.08333206176758
+118186,TMO,1996-02-02,36.91666793823242
+118187,TMO,1996-02-05,36.83333206176758
+118188,TMO,1996-02-06,36.58333206176758
+118189,TMO,1996-02-07,35.66666793823242
+118190,TMO,1996-02-08,35.41666793823242
+118191,TMO,1996-02-09,35.5
+118192,TMO,1996-02-12,36.5
+118193,TMO,1996-02-13,36.33333206176758
+118194,TMO,1996-02-14,36.41666793823242
+118195,TMO,1996-02-15,37.41666793823242
+118196,TMO,1996-02-16,37.33333206176758
+118197,TMO,1996-02-20,36.75
+118198,TMO,1996-02-21,36.66666793823242
+118199,TMO,1996-02-22,37.16666793823242
+118200,TMO,1996-02-23,37.58333206176758
+118201,TMO,1996-02-26,37.16666793823242
+118202,TMO,1996-02-27,37.25
+118203,TMO,1996-02-28,36.83333206176758
+118204,TMO,1996-02-29,36.5
+118205,TMO,1996-03-01,35.91666793823242
+118206,TMO,1996-03-04,36.75
+118207,TMO,1996-03-05,37.0
+118208,TMO,1996-03-06,37.33333206176758
+118209,TMO,1996-03-07,38.25
+118210,TMO,1996-03-08,38.66666793823242
+118211,TMO,1996-03-11,38.66666793823242
+118212,TMO,1996-03-12,38.75
+118213,TMO,1996-03-13,40.0
+118214,TMO,1996-03-14,40.41666793823242
+118215,TMO,1996-03-15,40.41666793823242
+118216,TMO,1996-03-18,40.83333206176758
+118217,TMO,1996-03-19,40.33333206176758
+118218,TMO,1996-03-20,40.33333206176758
+118219,TMO,1996-03-21,40.25
+118220,TMO,1996-03-22,40.41666793823242
+118221,TMO,1996-03-25,40.66666793823242
+118222,TMO,1996-03-26,41.58333206176758
+118223,TMO,1996-03-27,41.83333206176758
+118224,TMO,1996-03-28,41.5
+118225,TMO,1996-03-29,39.91666793823242
+118226,TMO,1996-04-01,40.66666793823242
+118227,TMO,1996-04-02,40.41666793823242
+118228,TMO,1996-04-03,40.66666793823242
+118229,TMO,1996-04-04,40.91666793823242
+118230,TMO,1996-04-08,40.08333206176758
+118231,TMO,1996-04-09,40.25
+118232,TMO,1996-04-10,39.16666793823242
+118233,TMO,1996-04-11,38.91666793823242
+118234,TMO,1996-04-12,39.75
+118235,TMO,1996-04-15,40.16666793823242
+118236,TMO,1996-04-16,40.58333206176758
+118237,TMO,1996-04-17,40.16666793823242
+118238,TMO,1996-04-18,40.0
+118239,TMO,1996-04-19,40.0
+118240,TMO,1996-04-22,40.0
+118241,TMO,1996-04-23,40.0
+118242,TMO,1996-04-24,41.16666793823242
+118243,TMO,1996-04-25,41.0
+118244,TMO,1996-04-26,40.75
+118245,TMO,1996-04-29,41.58333206176758
+118246,TMO,1996-04-30,41.08333206176758
+118247,TMO,1996-05-01,41.25
+118248,TMO,1996-05-02,40.25
+118249,TMO,1996-05-03,40.0
+118250,TMO,1996-05-06,40.16666793823242
+118251,TMO,1996-05-07,40.08333206176758
+118252,TMO,1996-05-08,39.75
+118253,TMO,1996-05-09,41.0
+118254,TMO,1996-05-10,42.0
+118255,TMO,1996-05-13,42.41666793823242
+118256,TMO,1996-05-14,42.08333206176758
+118257,TMO,1996-05-15,41.91666793823242
+118258,TMO,1996-05-16,42.58333206176758
+118259,TMO,1996-05-17,42.91666793823242
+118260,TMO,1996-05-20,43.08333206176758
+118261,TMO,1996-05-21,42.58333206176758
+118262,TMO,1996-05-22,42.75
+118263,TMO,1996-05-23,43.33333206176758
+118264,TMO,1996-05-24,43.5
+118265,TMO,1996-05-28,42.58333206176758
+118266,TMO,1996-05-29,42.33333206176758
+118267,TMO,1996-05-30,42.25
+118268,TMO,1996-05-31,42.5
+118269,TMO,1996-06-03,42.5
+118270,TMO,1996-06-04,42.75
+118271,TMO,1996-06-05,43.91666793823242
+118272,TMO,1996-06-06,43.875
+118273,TMO,1996-06-07,43.75
+118274,TMO,1996-06-10,43.0
+118275,TMO,1996-06-11,43.625
+118276,TMO,1996-06-12,43.875
+118277,TMO,1996-06-13,43.5
+118278,TMO,1996-06-14,43.5
+118279,TMO,1996-06-17,42.25
+118280,TMO,1996-06-18,41.125
+118281,TMO,1996-06-19,41.375
+118282,TMO,1996-06-20,41.0
+118283,TMO,1996-06-21,40.75
+118284,TMO,1996-06-24,40.875
+118285,TMO,1996-06-25,40.25
+118286,TMO,1996-06-26,40.0
+118287,TMO,1996-06-27,40.75
+118288,TMO,1996-06-28,41.625
+118289,TMO,1996-07-01,41.5
+118290,TMO,1996-07-02,41.375
+118291,TMO,1996-07-03,41.125
+118292,TMO,1996-07-05,40.75
+118293,TMO,1996-07-08,40.125
+118294,TMO,1996-07-09,39.875
+118295,TMO,1996-07-10,39.75
+118296,TMO,1996-07-11,38.5
+118297,TMO,1996-07-12,37.875
+118298,TMO,1996-07-15,35.875
+118299,TMO,1996-07-16,36.5
+118300,TMO,1996-07-17,37.5
+118301,TMO,1996-07-18,37.625
+118302,TMO,1996-07-19,37.375
+118303,TMO,1996-07-22,37.0
+118304,TMO,1996-07-23,35.125
+118305,TMO,1996-07-24,34.375
+118306,TMO,1996-07-25,35.625
+118307,TMO,1996-07-26,36.25
+118308,TMO,1996-07-29,36.5
+118309,TMO,1996-07-30,36.625
+118310,TMO,1996-07-31,37.375
+118311,TMO,1996-08-01,37.875
+118312,TMO,1996-08-02,39.0
+118313,TMO,1996-08-05,38.75
+118314,TMO,1996-08-06,38.375
+118315,TMO,1996-08-07,38.75
+118316,TMO,1996-08-08,39.375
+118317,TMO,1996-08-09,38.875
+118318,TMO,1996-08-12,38.875
+118319,TMO,1996-08-13,40.0
+118320,TMO,1996-08-14,40.0
+118321,TMO,1996-08-15,40.0
+118322,TMO,1996-08-16,39.5
+118323,TMO,1996-08-19,39.375
+118324,TMO,1996-08-20,38.875
+118325,TMO,1996-08-21,38.875
+118326,TMO,1996-08-22,39.75
+118327,TMO,1996-08-23,40.125
+118328,TMO,1996-08-26,40.125
+118329,TMO,1996-08-27,40.5
+118330,TMO,1996-08-28,40.75
+118331,TMO,1996-08-29,40.625
+118332,TMO,1996-08-30,39.625
+118333,TMO,1996-09-03,38.0
+118334,TMO,1996-09-04,38.25
+118335,TMO,1996-09-05,38.25
+118336,TMO,1996-09-06,39.0
+118337,TMO,1996-09-09,39.5
+118338,TMO,1996-09-10,39.625
+118339,TMO,1996-09-11,39.625
+118340,TMO,1996-09-12,39.625
+118341,TMO,1996-09-13,38.875
+118342,TMO,1996-09-16,39.5
+118343,TMO,1996-09-17,39.5
+118344,TMO,1996-09-18,38.75
+118345,TMO,1996-09-19,38.125
+118346,TMO,1996-09-20,38.0
+118347,TMO,1996-09-23,39.25
+118348,TMO,1996-09-24,39.375
+118349,TMO,1996-09-25,40.25
+118350,TMO,1996-09-26,40.5
+118351,TMO,1996-09-27,40.375
+118352,TMO,1996-09-30,40.5
+118353,TMO,1996-10-01,40.875
+118354,TMO,1996-10-02,41.125
+118355,TMO,1996-10-03,40.125
+118356,TMO,1996-10-04,39.625
+118357,TMO,1996-10-07,39.25
+118358,TMO,1996-10-08,38.875
+118359,TMO,1996-10-09,38.25
+118360,TMO,1996-10-10,38.0
+118361,TMO,1996-10-11,37.625
+118362,TMO,1996-10-14,37.75
+118363,TMO,1996-10-15,38.375
+118364,TMO,1996-10-16,37.875
+118365,TMO,1996-10-17,38.0
+118366,TMO,1996-10-18,38.0
+118367,TMO,1996-10-21,37.5
+118368,TMO,1996-10-22,36.375
+118369,TMO,1996-10-23,38.125
+118370,TMO,1996-10-24,37.5
+118371,TMO,1996-10-25,37.625
+118372,TMO,1996-10-28,36.875
+118373,TMO,1996-10-29,36.875
+118374,TMO,1996-10-30,36.0
+118375,TMO,1996-10-31,36.5
+118376,TMO,1996-11-01,35.75
+118377,TMO,1996-11-04,35.75
+118378,TMO,1996-11-05,35.375
+118379,TMO,1996-11-06,35.875
+118380,TMO,1996-11-07,35.25
+118381,TMO,1996-11-08,36.125
+118382,TMO,1996-11-11,36.25
+118383,TMO,1996-11-12,35.875
+118384,TMO,1996-11-13,35.25
+118385,TMO,1996-11-14,37.5
+118386,TMO,1996-11-15,37.5
+118387,TMO,1996-11-18,37.5
+118388,TMO,1996-11-19,37.625
+118389,TMO,1996-11-20,37.25
+118390,TMO,1996-11-21,36.625
+118391,TMO,1996-11-22,36.375
+118392,TMO,1996-11-25,36.0
+118393,TMO,1996-11-26,35.0
+118394,TMO,1996-11-27,36.125
+118395,TMO,1996-11-29,36.25
+118396,TMO,1996-12-02,36.375
+118397,TMO,1996-12-03,36.5
+118398,TMO,1996-12-04,36.25
+118399,TMO,1996-12-05,35.5
+118400,TMO,1996-12-06,35.125
+118401,TMO,1996-12-09,35.75
+118402,TMO,1996-12-10,35.375
+118403,TMO,1996-12-11,34.375
+118404,TMO,1996-12-12,32.875
+118405,TMO,1996-12-13,31.25
+118406,TMO,1996-12-16,30.375
+118407,TMO,1996-12-17,31.25
+118408,TMO,1996-12-18,31.375
+118409,TMO,1996-12-19,31.5
+118410,TMO,1996-12-20,34.375
+118411,TMO,1996-12-23,36.75
+118412,TMO,1996-12-24,36.125
+118413,TMO,1996-12-26,36.25
+118414,TMO,1996-12-27,37.75
+118415,TMO,1996-12-30,38.0
+118416,TMO,1996-12-31,41.25
+118417,TMO,1997-01-02,39.125
+118418,TMO,1997-01-03,39.625
+118419,TMO,1997-01-06,38.625
+118420,TMO,1997-01-07,38.125
+118421,TMO,1997-01-08,38.125
+118422,TMO,1997-01-09,37.625
+118423,TMO,1997-01-10,36.75
+118424,TMO,1997-01-13,36.125
+118425,TMO,1997-01-14,36.875
+118426,TMO,1997-01-15,36.5
+118427,TMO,1997-01-16,36.5
+118428,TMO,1997-01-17,36.75
+118429,TMO,1997-01-20,36.625
+118430,TMO,1997-01-21,36.875
+118431,TMO,1997-01-22,37.5
+118432,TMO,1997-01-23,36.25
+118433,TMO,1997-01-24,35.875
+118434,TMO,1997-01-27,35.125
+118435,TMO,1997-01-28,34.375
+118436,TMO,1997-01-29,34.0
+118437,TMO,1997-01-30,33.75
+118438,TMO,1997-01-31,34.25
+118439,TMO,1997-02-03,33.75
+118440,TMO,1997-02-04,34.5
+118441,TMO,1997-02-05,34.0
+118442,TMO,1997-02-06,34.625
+118443,TMO,1997-02-07,34.625
+118444,TMO,1997-02-10,35.0
+118445,TMO,1997-02-11,35.0
+118446,TMO,1997-02-12,37.375
+118447,TMO,1997-02-13,37.625
+118448,TMO,1997-02-14,38.0
+118449,TMO,1997-02-18,38.0
+118450,TMO,1997-02-19,36.75
+118451,TMO,1997-02-20,36.875
+118452,TMO,1997-02-21,36.625
+118453,TMO,1997-02-24,36.5
+118454,TMO,1997-02-25,36.0
+118455,TMO,1997-02-26,35.375
+118456,TMO,1997-02-27,34.125
+118457,TMO,1997-02-28,34.125
+118458,TMO,1997-03-03,33.5
+118459,TMO,1997-03-04,33.0
+118460,TMO,1997-03-05,35.125
+118461,TMO,1997-03-06,34.5
+118462,TMO,1997-03-07,34.625
+118463,TMO,1997-03-10,35.0
+118464,TMO,1997-03-11,35.625
+118465,TMO,1997-03-12,35.625
+118466,TMO,1997-03-13,35.125
+118467,TMO,1997-03-14,36.0
+118468,TMO,1997-03-17,35.375
+118469,TMO,1997-03-18,34.75
+118470,TMO,1997-03-19,34.75
+118471,TMO,1997-03-20,34.25
+118472,TMO,1997-03-21,34.25
+118473,TMO,1997-03-24,34.125
+118474,TMO,1997-03-25,33.25
+118475,TMO,1997-03-26,33.25
+118476,TMO,1997-03-27,32.625
+118477,TMO,1997-03-31,30.875
+118478,TMO,1997-04-01,31.0
+118479,TMO,1997-04-02,30.125
+118480,TMO,1997-04-03,29.375
+118481,TMO,1997-04-04,30.875
+118482,TMO,1997-04-07,30.75
+118483,TMO,1997-04-08,30.5
+118484,TMO,1997-04-09,30.5
+118485,TMO,1997-04-10,30.125
+118486,TMO,1997-04-11,29.125
+118487,TMO,1997-04-14,28.875
+118488,TMO,1997-04-15,28.75
+118489,TMO,1997-04-16,30.5
+118490,TMO,1997-04-17,30.5
+118491,TMO,1997-04-18,32.0
+118492,TMO,1997-04-21,30.5
+118493,TMO,1997-04-22,31.125
+118494,TMO,1997-04-23,31.875
+118495,TMO,1997-04-24,32.875
+118496,TMO,1997-04-25,32.625
+118497,TMO,1997-04-28,32.375
+118498,TMO,1997-04-29,34.75
+118499,TMO,1997-04-30,34.5
+118500,TMO,1997-05-01,34.75
+118501,TMO,1997-05-02,34.0
+118502,TMO,1997-05-05,33.875
+118503,TMO,1997-05-06,33.5
+118504,TMO,1997-05-07,33.375
+118505,TMO,1997-05-08,33.625
+118506,TMO,1997-05-09,32.75
+118507,TMO,1997-05-12,33.25
+118508,TMO,1997-05-13,32.875
+118509,TMO,1997-05-14,32.625
+118510,TMO,1997-05-15,32.875
+118511,TMO,1997-05-16,33.375
+118512,TMO,1997-05-19,33.5
+118513,TMO,1997-05-20,33.0
+118514,TMO,1997-05-21,32.625
+118515,TMO,1997-05-22,33.0
+118516,TMO,1997-05-23,33.25
+118517,TMO,1997-05-27,34.125
+118518,TMO,1997-05-28,33.375
+118519,TMO,1997-05-29,33.875
+118520,TMO,1997-05-30,34.5
+118521,TMO,1997-06-02,34.625
+118522,TMO,1997-06-03,34.625
+118523,TMO,1997-06-04,34.125
+118524,TMO,1997-06-05,34.625
+118525,TMO,1997-06-06,36.625
+118526,TMO,1997-06-09,38.125
+118527,TMO,1997-06-10,37.5
+118528,TMO,1997-06-11,37.0
+118529,TMO,1997-06-12,37.625
+118530,TMO,1997-06-13,38.5
+118531,TMO,1997-06-16,38.0
+118532,TMO,1997-06-17,36.875
+118533,TMO,1997-06-18,36.875
+118534,TMO,1997-06-19,38.0
+118535,TMO,1997-06-20,37.75
+118536,TMO,1997-06-23,36.125
+118537,TMO,1997-06-24,35.75
+118538,TMO,1997-06-25,34.5
+118539,TMO,1997-06-26,34.0
+118540,TMO,1997-06-27,34.125
+118541,TMO,1997-06-30,34.375
+118542,TMO,1997-07-01,33.375
+118543,TMO,1997-07-02,33.125
+118544,TMO,1997-07-03,33.75
+118545,TMO,1997-07-07,34.1875
+118546,TMO,1997-07-08,34.1875
+118547,TMO,1997-07-09,32.8125
+118548,TMO,1997-07-10,33.25
+118549,TMO,1997-07-11,34.375
+118550,TMO,1997-07-14,34.75
+118551,TMO,1997-07-15,34.875
+118552,TMO,1997-07-16,34.3125
+118553,TMO,1997-07-17,34.6875
+118554,TMO,1997-07-18,34.5
+118555,TMO,1997-07-21,34.5
+118556,TMO,1997-07-22,34.5
+118557,TMO,1997-07-23,32.5
+118558,TMO,1997-07-24,33.9375
+118559,TMO,1997-07-25,33.5625
+118560,TMO,1997-07-28,33.875
+118561,TMO,1997-07-29,33.75
+118562,TMO,1997-07-30,34.4375
+118563,TMO,1997-07-31,34.125
+118564,TMO,1997-08-01,33.8125
+118565,TMO,1997-08-04,34.125
+118566,TMO,1997-08-05,36.0
+118567,TMO,1997-08-06,37.0
+118568,TMO,1997-08-07,37.125
+118569,TMO,1997-08-08,36.8125
+118570,TMO,1997-08-11,36.4375
+118571,TMO,1997-08-12,37.9375
+118572,TMO,1997-08-13,39.0
+118573,TMO,1997-08-14,38.625
+118574,TMO,1997-08-15,37.6875
+118575,TMO,1997-08-18,37.875
+118576,TMO,1997-08-19,37.5
+118577,TMO,1997-08-20,37.6875
+118578,TMO,1997-08-21,38.25
+118579,TMO,1997-08-22,37.875
+118580,TMO,1997-08-25,37.25
+118581,TMO,1997-08-26,37.3125
+118582,TMO,1997-08-27,38.5
+118583,TMO,1997-08-28,39.875
+118584,TMO,1997-08-29,40.25
+118585,TMO,1997-09-02,40.5
+118586,TMO,1997-09-03,40.25
+118587,TMO,1997-09-04,39.25
+118588,TMO,1997-09-05,39.5
+118589,TMO,1997-09-08,39.5625
+118590,TMO,1997-09-09,39.625
+118591,TMO,1997-09-10,40.0
+118592,TMO,1997-09-11,40.0
+118593,TMO,1997-09-12,40.375
+118594,TMO,1997-09-15,40.5
+118595,TMO,1997-09-16,40.25
+118596,TMO,1997-09-17,40.125
+118597,TMO,1997-09-18,39.8125
+118598,TMO,1997-09-19,39.5
+118599,TMO,1997-09-22,40.0
+118600,TMO,1997-09-23,39.0
+118601,TMO,1997-09-24,38.625
+118602,TMO,1997-09-25,39.3125
+118603,TMO,1997-09-26,39.1875
+118604,TMO,1997-09-29,39.3125
+118605,TMO,1997-09-30,40.0
+118606,TMO,1997-10-01,40.75
+118607,TMO,1997-10-02,40.9375
+118608,TMO,1997-10-03,40.625
+118609,TMO,1997-10-06,41.0
+118610,TMO,1997-10-07,41.25
+118611,TMO,1997-10-08,40.625
+118612,TMO,1997-10-09,40.125
+118613,TMO,1997-10-10,39.8125
+118614,TMO,1997-10-13,40.8125
+118615,TMO,1997-10-14,41.1875
+118616,TMO,1997-10-15,41.4375
+118617,TMO,1997-10-16,40.6875
+118618,TMO,1997-10-17,40.6875
+118619,TMO,1997-10-20,40.75
+118620,TMO,1997-10-21,40.875
+118621,TMO,1997-10-22,40.625
+118622,TMO,1997-10-23,39.75
+118623,TMO,1997-10-24,39.125
+118624,TMO,1997-10-27,36.0
+118625,TMO,1997-10-28,37.5
+118626,TMO,1997-10-29,36.75
+118627,TMO,1997-10-30,37.375
+118628,TMO,1997-10-31,37.3125
+118629,TMO,1997-11-03,38.3125
+118630,TMO,1997-11-04,38.25
+118631,TMO,1997-11-05,39.5
+118632,TMO,1997-11-06,39.9375
+118633,TMO,1997-11-07,38.9375
+118634,TMO,1997-11-10,38.8125
+118635,TMO,1997-11-11,39.0625
+118636,TMO,1997-11-12,37.8125
+118637,TMO,1997-11-13,37.5625
+118638,TMO,1997-11-14,37.8125
+118639,TMO,1997-11-17,37.875
+118640,TMO,1997-11-18,37.5625
+118641,TMO,1997-11-19,37.8125
+118642,TMO,1997-11-20,38.5625
+118643,TMO,1997-11-21,37.625
+118644,TMO,1997-11-24,36.75
+118645,TMO,1997-11-25,37.0625
+118646,TMO,1997-11-26,37.25
+118647,TMO,1997-11-28,36.8125
+118648,TMO,1997-12-01,37.625
+118649,TMO,1997-12-02,38.3125
+118650,TMO,1997-12-03,37.3125
+118651,TMO,1997-12-04,36.4375
+118652,TMO,1997-12-05,37.5
+118653,TMO,1997-12-08,38.3125
+118654,TMO,1997-12-09,37.375
+118655,TMO,1997-12-10,37.25
+118656,TMO,1997-12-11,36.625
+118657,TMO,1997-12-12,37.0625
+118658,TMO,1997-12-15,37.75
+118659,TMO,1997-12-16,38.625
+118660,TMO,1997-12-17,38.625
+118661,TMO,1997-12-18,40.0
+118662,TMO,1997-12-19,40.3125
+118663,TMO,1997-12-22,41.1875
+118664,TMO,1997-12-23,41.9375
+118665,TMO,1997-12-24,41.875
+118666,TMO,1997-12-26,42.625
+118667,TMO,1997-12-29,43.5
+118668,TMO,1997-12-30,44.0
+118669,TMO,1997-12-31,44.0
+118670,TMO,1998-01-02,43.1875
+118671,TMO,1998-01-05,42.3125
+118672,TMO,1998-01-06,42.0625
+118673,TMO,1998-01-07,41.1875
+118674,TMO,1998-01-08,40.1875
+118675,TMO,1998-01-09,39.9375
+118676,TMO,1998-01-12,39.5
+118677,TMO,1998-01-13,40.4375
+118678,TMO,1998-01-14,40.5
+118679,TMO,1998-01-15,40.25
+118680,TMO,1998-01-16,40.5
+118681,TMO,1998-01-20,41.0
+118682,TMO,1998-01-21,40.5625
+118683,TMO,1998-01-22,40.0625
+118684,TMO,1998-01-23,39.4375
+118685,TMO,1998-01-26,39.0625
+118686,TMO,1998-01-27,39.5
+118687,TMO,1998-01-28,39.6875
+118688,TMO,1998-01-29,38.75
+118689,TMO,1998-01-30,39.0
+118690,TMO,1998-02-02,40.5
+118691,TMO,1998-02-03,40.5
+118692,TMO,1998-02-04,40.0
+118693,TMO,1998-02-05,39.625
+118694,TMO,1998-02-06,40.0625
+118695,TMO,1998-02-09,39.875
+118696,TMO,1998-02-10,39.125
+118697,TMO,1998-02-11,39.1875
+118698,TMO,1998-02-12,39.4375
+118699,TMO,1998-02-13,39.625
+118700,TMO,1998-02-17,38.5625
+118701,TMO,1998-02-18,38.8125
+118702,TMO,1998-02-19,39.1875
+118703,TMO,1998-02-20,39.1875
+118704,TMO,1998-02-23,39.4375
+118705,TMO,1998-02-24,39.4375
+118706,TMO,1998-02-25,41.0
+118707,TMO,1998-02-26,41.1875
+118708,TMO,1998-02-27,41.0
+118709,TMO,1998-03-02,39.875
+118710,TMO,1998-03-03,40.0
+118711,TMO,1998-03-04,40.1875
+118712,TMO,1998-03-05,39.8125
+118713,TMO,1998-03-06,39.875
+118714,TMO,1998-03-09,39.3125
+118715,TMO,1998-03-10,39.375
+118716,TMO,1998-03-11,38.5625
+118717,TMO,1998-03-12,38.4375
+118718,TMO,1998-03-13,38.3125
+118719,TMO,1998-03-16,37.625
+118720,TMO,1998-03-17,37.25
+118721,TMO,1998-03-18,37.3125
+118722,TMO,1998-03-19,38.4375
+118723,TMO,1998-03-20,38.375
+118724,TMO,1998-03-23,37.375
+118725,TMO,1998-03-24,39.0
+118726,TMO,1998-03-25,39.8125
+118727,TMO,1998-03-26,40.0
+118728,TMO,1998-03-27,39.4375
+118729,TMO,1998-03-30,39.25
+118730,TMO,1998-03-31,40.375
+118731,TMO,1998-04-01,41.375
+118732,TMO,1998-04-02,42.4375
+118733,TMO,1998-04-03,41.125
+118734,TMO,1998-04-06,40.875
+118735,TMO,1998-04-07,40.6875
+118736,TMO,1998-04-08,40.75
+118737,TMO,1998-04-09,41.1875
+118738,TMO,1998-04-13,41.0
+118739,TMO,1998-04-14,41.75
+118740,TMO,1998-04-15,41.4375
+118741,TMO,1998-04-16,40.9375
+118742,TMO,1998-04-17,41.1875
+118743,TMO,1998-04-20,40.875
+118744,TMO,1998-04-21,40.0625
+118745,TMO,1998-04-22,40.3125
+118746,TMO,1998-04-23,40.25
+118747,TMO,1998-04-24,39.75
+118748,TMO,1998-04-27,38.0
+118749,TMO,1998-04-28,38.5625
+118750,TMO,1998-04-29,38.875
+118751,TMO,1998-04-30,39.8125
+118752,TMO,1998-05-01,40.375
+118753,TMO,1998-05-04,40.875
+118754,TMO,1998-05-05,39.75
+118755,TMO,1998-05-06,38.75
+118756,TMO,1998-05-07,38.375
+118757,TMO,1998-05-08,39.125
+118758,TMO,1998-05-11,37.625
+118759,TMO,1998-05-12,38.125
+118760,TMO,1998-05-13,37.6875
+118761,TMO,1998-05-14,37.125
+118762,TMO,1998-05-15,37.125
+118763,TMO,1998-05-18,35.9375
+118764,TMO,1998-05-19,36.1875
+118765,TMO,1998-05-20,35.8125
+118766,TMO,1998-05-21,35.875
+118767,TMO,1998-05-22,35.1875
+118768,TMO,1998-05-26,34.5
+118769,TMO,1998-05-27,34.9375
+118770,TMO,1998-05-28,34.75
+118771,TMO,1998-05-29,35.125
+118772,TMO,1998-06-01,33.875
+118773,TMO,1998-06-02,33.8125
+118774,TMO,1998-06-03,33.5
+118775,TMO,1998-06-04,33.0
+118776,TMO,1998-06-05,34.0
+118777,TMO,1998-06-08,34.3125
+118778,TMO,1998-06-09,34.875
+118779,TMO,1998-06-10,34.5625
+118780,TMO,1998-06-11,33.5
+118781,TMO,1998-06-12,33.5625
+118782,TMO,1998-06-15,32.4375
+118783,TMO,1998-06-16,31.5
+118784,TMO,1998-06-17,31.5
+118785,TMO,1998-06-18,31.75
+118786,TMO,1998-06-19,31.875
+118787,TMO,1998-06-22,31.125
+118788,TMO,1998-06-23,31.875
+118789,TMO,1998-06-24,33.8125
+118790,TMO,1998-06-25,33.9375
+118791,TMO,1998-06-26,33.8125
+118792,TMO,1998-06-29,34.0625
+118793,TMO,1998-06-30,34.1875
+118794,TMO,1998-07-01,35.875
+118795,TMO,1998-07-02,35.3125
+118796,TMO,1998-07-06,32.75
+118797,TMO,1998-07-07,31.0625
+118798,TMO,1998-07-08,30.625
+118799,TMO,1998-07-09,30.3125
+118800,TMO,1998-07-10,29.4375
+118801,TMO,1998-07-13,30.0
+118802,TMO,1998-07-14,31.0
+118803,TMO,1998-07-15,31.0
+118804,TMO,1998-07-16,30.1875
+118805,TMO,1998-07-17,29.4375
+118806,TMO,1998-07-20,28.0
+118807,TMO,1998-07-21,23.375
+118808,TMO,1998-07-22,22.8125
+118809,TMO,1998-07-23,22.875
+118810,TMO,1998-07-24,22.75
+118811,TMO,1998-07-27,22.9375
+118812,TMO,1998-07-28,22.625
+118813,TMO,1998-07-29,22.75
+118814,TMO,1998-07-30,23.875
+118815,TMO,1998-07-31,23.0
+118816,TMO,1998-08-03,22.8125
+118817,TMO,1998-08-04,22.5
+118818,TMO,1998-08-05,22.75
+118819,TMO,1998-08-06,22.4375
+118820,TMO,1998-08-07,23.25
+118821,TMO,1998-08-10,22.75
+118822,TMO,1998-08-11,21.125
+118823,TMO,1998-08-12,22.625
+118824,TMO,1998-08-13,21.5
+118825,TMO,1998-08-14,20.75
+118826,TMO,1998-08-17,20.125
+118827,TMO,1998-08-18,19.6875
+118828,TMO,1998-08-19,20.25
+118829,TMO,1998-08-20,19.625
+118830,TMO,1998-08-21,19.875
+118831,TMO,1998-08-24,19.875
+118832,TMO,1998-08-25,19.8125
+118833,TMO,1998-08-26,18.9375
+118834,TMO,1998-08-27,17.5625
+118835,TMO,1998-08-28,17.3125
+118836,TMO,1998-08-31,16.25
+118837,TMO,1998-09-01,16.5
+118838,TMO,1998-09-02,16.1875
+118839,TMO,1998-09-03,15.125
+118840,TMO,1998-09-04,15.3125
+118841,TMO,1998-09-08,17.25
+118842,TMO,1998-09-09,16.375
+118843,TMO,1998-09-10,16.3125
+118844,TMO,1998-09-11,16.5625
+118845,TMO,1998-09-14,17.5625
+118846,TMO,1998-09-15,17.0625
+118847,TMO,1998-09-16,16.6875
+118848,TMO,1998-09-17,16.5625
+118849,TMO,1998-09-18,16.375
+118850,TMO,1998-09-21,15.75
+118851,TMO,1998-09-22,15.6875
+118852,TMO,1998-09-23,16.625
+118853,TMO,1998-09-24,16.0
+118854,TMO,1998-09-25,15.25
+118855,TMO,1998-09-28,15.8125
+118856,TMO,1998-09-29,15.9375
+118857,TMO,1998-09-30,15.0625
+118858,TMO,1998-10-01,14.5
+118859,TMO,1998-10-02,15.0
+118860,TMO,1998-10-05,15.125
+118861,TMO,1998-10-06,15.5625
+118862,TMO,1998-10-07,14.8125
+118863,TMO,1998-10-08,14.0
+118864,TMO,1998-10-09,13.6875
+118865,TMO,1998-10-12,14.5
+118866,TMO,1998-10-13,14.875
+118867,TMO,1998-10-14,14.875
+118868,TMO,1998-10-15,15.4375
+118869,TMO,1998-10-16,15.375
+118870,TMO,1998-10-19,15.75
+118871,TMO,1998-10-20,16.875
+118872,TMO,1998-10-21,17.3125
+118873,TMO,1998-10-22,17.375
+118874,TMO,1998-10-23,17.5
+118875,TMO,1998-10-26,17.5
+118876,TMO,1998-10-27,18.125
+118877,TMO,1998-10-28,19.0
+118878,TMO,1998-10-29,19.4375
+118879,TMO,1998-10-30,19.9375
+118880,TMO,1998-11-02,19.25
+118881,TMO,1998-11-03,19.8125
+118882,TMO,1998-11-04,19.25
+118883,TMO,1998-11-05,18.9375
+118884,TMO,1998-11-06,18.6875
+118885,TMO,1998-11-09,18.75
+118886,TMO,1998-11-10,18.4375
+118887,TMO,1998-11-11,17.8125
+118888,TMO,1998-11-12,18.125
+118889,TMO,1998-11-13,18.5
+118890,TMO,1998-11-16,18.25
+118891,TMO,1998-11-17,18.1875
+118892,TMO,1998-11-18,17.875
+118893,TMO,1998-11-19,17.5625
+118894,TMO,1998-11-20,16.75
+118895,TMO,1998-11-23,17.25
+118896,TMO,1998-11-24,17.5
+118897,TMO,1998-11-25,17.3125
+118898,TMO,1998-11-27,17.125
+118899,TMO,1998-11-30,16.875
+118900,TMO,1998-12-01,17.0625
+118901,TMO,1998-12-02,16.9375
+118902,TMO,1998-12-03,16.8125
+118903,TMO,1998-12-04,17.125
+118904,TMO,1998-12-07,16.9375
+118905,TMO,1998-12-08,16.6875
+118906,TMO,1998-12-09,15.8125
+118907,TMO,1998-12-10,15.5625
+118908,TMO,1998-12-11,15.75
+118909,TMO,1998-12-14,15.5
+118910,TMO,1998-12-15,15.875
+118911,TMO,1998-12-16,15.625
+118912,TMO,1998-12-17,16.0
+118913,TMO,1998-12-18,16.0625
+118914,TMO,1998-12-21,16.25
+118915,TMO,1998-12-22,16.375
+118916,TMO,1998-12-23,16.75
+118917,TMO,1998-12-24,16.5625
+118918,TMO,1998-12-28,16.375
+118919,TMO,1998-12-29,16.5
+118920,TMO,1998-12-30,16.5625
+118921,TMO,1998-12-31,16.9375
+118922,TMO,1999-01-04,16.6875
+118923,TMO,1999-01-05,17.125
+118924,TMO,1999-01-06,17.75
+118925,TMO,1999-01-07,17.625
+118926,TMO,1999-01-08,18.125
+118927,TMO,1999-01-11,18.0
+118928,TMO,1999-01-12,17.8125
+118929,TMO,1999-01-13,17.125
+118930,TMO,1999-01-14,17.25
+118931,TMO,1999-01-15,17.1875
+118932,TMO,1999-01-19,17.1875
+118933,TMO,1999-01-20,17.125
+118934,TMO,1999-01-21,16.6875
+118935,TMO,1999-01-22,16.625
+118936,TMO,1999-01-25,16.625
+118937,TMO,1999-01-26,16.5625
+118938,TMO,1999-01-27,16.0
+118939,TMO,1999-01-28,16.1875
+118940,TMO,1999-01-29,16.625
+118941,TMO,1999-02-01,16.625
+118942,TMO,1999-02-02,16.3125
+118943,TMO,1999-02-03,16.5
+118944,TMO,1999-02-04,16.0
+118945,TMO,1999-02-05,15.75
+118946,TMO,1999-02-08,15.5
+118947,TMO,1999-02-09,15.125
+118948,TMO,1999-02-10,14.9375
+118949,TMO,1999-02-11,15.0625
+118950,TMO,1999-02-12,14.9375
+118951,TMO,1999-02-16,14.5
+118952,TMO,1999-02-17,13.75
+118953,TMO,1999-02-18,13.75
+118954,TMO,1999-02-19,14.0
+118955,TMO,1999-02-22,14.0
+118956,TMO,1999-02-23,13.9375
+118957,TMO,1999-02-24,13.875
+118958,TMO,1999-02-25,13.9375
+118959,TMO,1999-02-26,13.8125
+118960,TMO,1999-03-01,13.6875
+118961,TMO,1999-03-02,13.6875
+118962,TMO,1999-03-03,13.625
+118963,TMO,1999-03-04,13.875
+118964,TMO,1999-03-05,13.9375
+118965,TMO,1999-03-08,14.3125
+118966,TMO,1999-03-09,13.9375
+118967,TMO,1999-03-10,14.125
+118968,TMO,1999-03-11,14.375
+118969,TMO,1999-03-12,14.1875
+118970,TMO,1999-03-15,14.0
+118971,TMO,1999-03-16,14.875
+118972,TMO,1999-03-17,14.5
+118973,TMO,1999-03-18,14.125
+118974,TMO,1999-03-19,14.375
+118975,TMO,1999-03-22,14.125
+118976,TMO,1999-03-23,13.75
+118977,TMO,1999-03-24,13.8125
+118978,TMO,1999-03-25,13.9375
+118979,TMO,1999-03-26,13.875
+118980,TMO,1999-03-29,14.0625
+118981,TMO,1999-03-30,13.625
+118982,TMO,1999-03-31,13.5625
+118983,TMO,1999-04-01,13.5
+118984,TMO,1999-04-05,13.875
+118985,TMO,1999-04-06,13.875
+118986,TMO,1999-04-07,13.5625
+118987,TMO,1999-04-08,13.25
+118988,TMO,1999-04-09,12.8125
+118989,TMO,1999-04-12,13.1875
+118990,TMO,1999-04-13,13.125
+118991,TMO,1999-04-14,12.75
+118992,TMO,1999-04-15,12.6875
+118993,TMO,1999-04-16,14.25
+118994,TMO,1999-04-19,14.0625
+118995,TMO,1999-04-20,14.625
+118996,TMO,1999-04-21,14.6875
+118997,TMO,1999-04-22,14.5625
+118998,TMO,1999-04-23,14.75
+118999,TMO,1999-04-26,15.3125
+119000,TMO,1999-04-27,15.0
+119001,TMO,1999-04-28,15.0
+119002,TMO,1999-04-29,15.625
+119003,TMO,1999-04-30,16.0625
+119004,TMO,1999-05-03,16.1875
+119005,TMO,1999-05-04,16.25
+119006,TMO,1999-05-05,16.75
+119007,TMO,1999-05-06,16.5625
+119008,TMO,1999-05-07,17.4375
+119009,TMO,1999-05-10,18.3125
+119010,TMO,1999-05-11,19.5
+119011,TMO,1999-05-12,18.9375
+119012,TMO,1999-05-13,18.6875
+119013,TMO,1999-05-14,18.25
+119014,TMO,1999-05-17,18.25
+119015,TMO,1999-05-18,18.6875
+119016,TMO,1999-05-19,19.0
+119017,TMO,1999-05-20,19.5625
+119018,TMO,1999-05-21,19.625
+119019,TMO,1999-05-24,19.375
+119020,TMO,1999-05-25,19.125
+119021,TMO,1999-05-26,19.1875
+119022,TMO,1999-05-27,19.0625
+119023,TMO,1999-05-28,19.125
+119024,TMO,1999-06-01,19.0
+119025,TMO,1999-06-02,19.0
+119026,TMO,1999-06-03,18.9375
+119027,TMO,1999-06-04,19.4375
+119028,TMO,1999-06-07,19.375
+119029,TMO,1999-06-08,19.1875
+119030,TMO,1999-06-09,18.875
+119031,TMO,1999-06-10,19.0625
+119032,TMO,1999-06-11,18.6875
+119033,TMO,1999-06-14,18.5
+119034,TMO,1999-06-15,18.6875
+119035,TMO,1999-06-16,18.75
+119036,TMO,1999-06-17,18.8125
+119037,TMO,1999-06-18,18.875
+119038,TMO,1999-06-21,18.625
+119039,TMO,1999-06-22,18.875
+119040,TMO,1999-06-23,18.8125
+119041,TMO,1999-06-24,18.875
+119042,TMO,1999-06-25,19.0
+119043,TMO,1999-06-28,19.25
+119044,TMO,1999-06-29,19.4375
+119045,TMO,1999-06-30,20.0625
+119046,TMO,1999-07-01,19.875
+119047,TMO,1999-07-02,19.75
+119048,TMO,1999-07-06,19.625
+119049,TMO,1999-07-07,19.4375
+119050,TMO,1999-07-08,19.5
+119051,TMO,1999-07-09,19.4375
+119052,TMO,1999-07-12,19.4375
+119053,TMO,1999-07-13,19.125
+119054,TMO,1999-07-14,19.0
+119055,TMO,1999-07-15,19.25
+119056,TMO,1999-07-16,19.25
+119057,TMO,1999-07-19,19.125
+119058,TMO,1999-07-20,18.75
+119059,TMO,1999-07-21,18.875
+119060,TMO,1999-07-22,18.4375
+119061,TMO,1999-07-23,18.4375
+119062,TMO,1999-07-26,18.0625
+119063,TMO,1999-07-27,18.0625
+119064,TMO,1999-07-28,17.75
+119065,TMO,1999-07-29,17.625
+119066,TMO,1999-07-30,17.1875
+119067,TMO,1999-08-02,16.9375
+119068,TMO,1999-08-03,16.875
+119069,TMO,1999-08-04,16.6875
+119070,TMO,1999-08-05,16.6875
+119071,TMO,1999-08-06,16.625
+119072,TMO,1999-08-09,16.9375
+119073,TMO,1999-08-10,16.75
+119074,TMO,1999-08-11,16.25
+119075,TMO,1999-08-12,16.5625
+119076,TMO,1999-08-13,16.6875
+119077,TMO,1999-08-16,16.875
+119078,TMO,1999-08-17,16.375
+119079,TMO,1999-08-18,16.1875
+119080,TMO,1999-08-19,16.125
+119081,TMO,1999-08-20,16.0
+119082,TMO,1999-08-23,16.0625
+119083,TMO,1999-08-24,16.0625
+119084,TMO,1999-08-25,16.8125
+119085,TMO,1999-08-26,16.3125
+119086,TMO,1999-08-27,15.875
+119087,TMO,1999-08-30,15.5625
+119088,TMO,1999-08-31,15.875
+119089,TMO,1999-09-01,15.75
+119090,TMO,1999-09-02,15.875
+119091,TMO,1999-09-03,15.875
+119092,TMO,1999-09-07,15.9375
+119093,TMO,1999-09-08,15.75
+119094,TMO,1999-09-09,15.75
+119095,TMO,1999-09-10,15.875
+119096,TMO,1999-09-13,15.625
+119097,TMO,1999-09-14,15.375
+119098,TMO,1999-09-15,15.0
+119099,TMO,1999-09-16,15.125
+119100,TMO,1999-09-17,15.125
+119101,TMO,1999-09-20,14.875
+119102,TMO,1999-09-21,14.625
+119103,TMO,1999-09-22,14.3125
+119104,TMO,1999-09-23,14.3125
+119105,TMO,1999-09-24,13.5
+119106,TMO,1999-09-27,13.6875
+119107,TMO,1999-09-28,13.4375
+119108,TMO,1999-09-29,13.4375
+119109,TMO,1999-09-30,13.4375
+119110,TMO,1999-10-01,13.5625
+119111,TMO,1999-10-04,13.9375
+119112,TMO,1999-10-05,13.625
+119113,TMO,1999-10-06,13.9375
+119114,TMO,1999-10-07,13.75
+119115,TMO,1999-10-08,13.9375
+119116,TMO,1999-10-11,13.9375
+119117,TMO,1999-10-12,13.6875
+119118,TMO,1999-10-13,13.625
+119119,TMO,1999-10-14,13.375
+119120,TMO,1999-10-15,13.3125
+119121,TMO,1999-10-18,13.4375
+119122,TMO,1999-10-19,13.0625
+119123,TMO,1999-10-20,13.25
+119124,TMO,1999-10-21,13.25
+119125,TMO,1999-10-22,13.25
+119126,TMO,1999-10-25,13.1875
+119127,TMO,1999-10-26,13.25
+119128,TMO,1999-10-27,13.0
+119129,TMO,1999-10-28,13.3125
+119130,TMO,1999-10-29,13.5
+119131,TMO,1999-11-01,13.625
+119132,TMO,1999-11-02,14.0625
+119133,TMO,1999-11-03,14.125
+119134,TMO,1999-11-04,14.125
+119135,TMO,1999-11-05,14.0
+119136,TMO,1999-11-08,14.0
+119137,TMO,1999-11-09,13.875
+119138,TMO,1999-11-10,13.9375
+119139,TMO,1999-11-11,13.75
+119140,TMO,1999-11-12,13.75
+119141,TMO,1999-11-15,13.625
+119142,TMO,1999-11-16,13.625
+119143,TMO,1999-11-17,13.6875
+119144,TMO,1999-11-18,14.3125
+119145,TMO,1999-11-19,14.4375
+119146,TMO,1999-11-22,14.5
+119147,TMO,1999-11-23,14.75
+119148,TMO,1999-11-24,14.75
+119149,TMO,1999-11-26,14.625
+119150,TMO,1999-11-29,14.6875
+119151,TMO,1999-11-30,15.0
+119152,TMO,1999-12-01,15.5
+119153,TMO,1999-12-02,15.5
+119154,TMO,1999-12-03,15.75
+119155,TMO,1999-12-06,15.875
+119156,TMO,1999-12-07,15.8125
+119157,TMO,1999-12-08,15.5
+119158,TMO,1999-12-09,15.5
+119159,TMO,1999-12-10,15.5
+119160,TMO,1999-12-13,15.1875
+119161,TMO,1999-12-14,15.4375
+119162,TMO,1999-12-15,15.0
+119163,TMO,1999-12-16,15.0
+119164,TMO,1999-12-17,14.4375
+119165,TMO,1999-12-20,14.0
+119166,TMO,1999-12-21,14.0
+119167,TMO,1999-12-22,14.125
+119168,TMO,1999-12-23,14.9375
+119169,TMO,1999-12-27,15.125
+119170,TMO,1999-12-28,15.0
+119171,TMO,1999-12-29,15.125
+119172,TMO,1999-12-30,15.0625
+119173,TMO,1999-12-31,15.0
+119174,TMO,2000-01-03,15.0
+119175,TMO,2000-01-04,14.4375
+119176,TMO,2000-01-05,14.5625
+119177,TMO,2000-01-06,14.5625
+119178,TMO,2000-01-07,14.75
+119179,TMO,2000-01-10,14.625
+119180,TMO,2000-01-11,14.75
+119181,TMO,2000-01-12,14.375
+119182,TMO,2000-01-13,14.875
+119183,TMO,2000-01-14,14.625
+119184,TMO,2000-01-18,14.4375
+119185,TMO,2000-01-19,14.25
+119186,TMO,2000-01-20,14.5
+119187,TMO,2000-01-21,14.4375
+119188,TMO,2000-01-24,14.625
+119189,TMO,2000-01-25,14.75
+119190,TMO,2000-01-26,15.5625
+119191,TMO,2000-01-27,16.5
+119192,TMO,2000-01-28,16.25
+119193,TMO,2000-01-31,17.3125
+119194,TMO,2000-02-01,17.6875
+119195,TMO,2000-02-02,17.375
+119196,TMO,2000-02-03,17.5625
+119197,TMO,2000-02-04,17.4375
+119198,TMO,2000-02-07,17.4375
+119199,TMO,2000-02-08,16.875
+119200,TMO,2000-02-09,16.5625
+119201,TMO,2000-02-10,16.25
+119202,TMO,2000-02-11,16.125
+119203,TMO,2000-02-14,16.375
+119204,TMO,2000-02-15,16.625
+119205,TMO,2000-02-16,16.4375
+119206,TMO,2000-02-17,15.9375
+119207,TMO,2000-02-18,15.6875
+119208,TMO,2000-02-22,16.5
+119209,TMO,2000-02-23,16.375
+119210,TMO,2000-02-24,16.0625
+119211,TMO,2000-02-25,15.5625
+119212,TMO,2000-02-28,15.625
+119213,TMO,2000-02-29,15.625
+119214,TMO,2000-03-01,17.25
+119215,TMO,2000-03-02,20.125
+119216,TMO,2000-03-03,21.9375
+119217,TMO,2000-03-06,21.5625
+119218,TMO,2000-03-07,24.0
+119219,TMO,2000-03-08,26.25
+119220,TMO,2000-03-09,25.875
+119221,TMO,2000-03-10,25.8125
+119222,TMO,2000-03-13,25.0
+119223,TMO,2000-03-14,22.9375
+119224,TMO,2000-03-15,22.8125
+119225,TMO,2000-03-16,23.0625
+119226,TMO,2000-03-17,22.4375
+119227,TMO,2000-03-20,22.25
+119228,TMO,2000-03-21,20.9375
+119229,TMO,2000-03-22,20.9375
+119230,TMO,2000-03-23,21.9375
+119231,TMO,2000-03-24,21.875
+119232,TMO,2000-03-27,21.3125
+119233,TMO,2000-03-28,20.625
+119234,TMO,2000-03-29,19.6875
+119235,TMO,2000-03-30,19.625
+119236,TMO,2000-03-31,20.375
+119237,TMO,2000-04-03,20.0
+119238,TMO,2000-04-04,19.5
+119239,TMO,2000-04-05,19.8125
+119240,TMO,2000-04-06,20.125
+119241,TMO,2000-04-07,21.4375
+119242,TMO,2000-04-10,21.0625
+119243,TMO,2000-04-11,20.625
+119244,TMO,2000-04-12,19.8125
+119245,TMO,2000-04-13,19.6875
+119246,TMO,2000-04-14,18.5
+119247,TMO,2000-04-17,18.4375
+119248,TMO,2000-04-18,19.0625
+119249,TMO,2000-04-19,19.0625
+119250,TMO,2000-04-20,19.1875
+119251,TMO,2000-04-24,18.8125
+119252,TMO,2000-04-25,19.875
+119253,TMO,2000-04-26,19.875
+119254,TMO,2000-04-27,19.5
+119255,TMO,2000-04-28,19.375
+119256,TMO,2000-05-01,19.375
+119257,TMO,2000-05-02,20.0
+119258,TMO,2000-05-03,19.25
+119259,TMO,2000-05-04,19.5625
+119260,TMO,2000-05-05,20.0
+119261,TMO,2000-05-08,19.3125
+119262,TMO,2000-05-09,18.875
+119263,TMO,2000-05-10,18.0625
+119264,TMO,2000-05-11,18.75
+119265,TMO,2000-05-12,18.6875
+119266,TMO,2000-05-15,18.6875
+119267,TMO,2000-05-16,19.125
+119268,TMO,2000-05-17,19.125
+119269,TMO,2000-05-18,19.3125
+119270,TMO,2000-05-19,18.8125
+119271,TMO,2000-05-22,18.8125
+119272,TMO,2000-05-23,18.5625
+119273,TMO,2000-05-24,18.125
+119274,TMO,2000-05-25,18.25
+119275,TMO,2000-05-26,17.9375
+119276,TMO,2000-05-30,18.625
+119277,TMO,2000-05-31,18.5625
+119278,TMO,2000-06-01,19.1875
+119279,TMO,2000-06-02,19.4375
+119280,TMO,2000-06-05,19.25
+119281,TMO,2000-06-06,19.1875
+119282,TMO,2000-06-07,19.3125
+119283,TMO,2000-06-08,18.9375
+119284,TMO,2000-06-09,18.875
+119285,TMO,2000-06-12,18.75
+119286,TMO,2000-06-13,18.6875
+119287,TMO,2000-06-14,18.625
+119288,TMO,2000-06-15,18.5625
+119289,TMO,2000-06-16,18.0625
+119290,TMO,2000-06-19,18.875
+119291,TMO,2000-06-20,19.0625
+119292,TMO,2000-06-21,19.5625
+119293,TMO,2000-06-22,19.0
+119294,TMO,2000-06-23,19.3125
+119295,TMO,2000-06-26,20.4375
+119296,TMO,2000-06-27,21.5625
+119297,TMO,2000-06-28,21.765625
+119298,TMO,2000-06-29,21.3125
+119299,TMO,2000-06-30,21.0625
+119300,TMO,2000-07-03,21.9375
+119301,TMO,2000-07-05,22.125
+119302,TMO,2000-07-06,23.375
+119303,TMO,2000-07-07,23.5
+119304,TMO,2000-07-10,24.0
+119305,TMO,2000-07-11,23.5
+119306,TMO,2000-07-12,22.5625
+119307,TMO,2000-07-13,23.125
+119308,TMO,2000-07-14,23.375
+119309,TMO,2000-07-17,22.90625
+119310,TMO,2000-07-18,23.3125
+119311,TMO,2000-07-19,22.9375
+119312,TMO,2000-07-20,23.25
+119313,TMO,2000-07-21,22.4375
+119314,TMO,2000-07-24,21.5625
+119315,TMO,2000-07-25,21.625
+119316,TMO,2000-07-26,20.625
+119317,TMO,2000-07-27,20.4375
+119318,TMO,2000-07-28,20.4375
+119319,TMO,2000-07-31,20.75
+119320,TMO,2000-08-01,21.3125
+119321,TMO,2000-08-02,22.8125
+119322,TMO,2000-08-03,22.25
+119323,TMO,2000-08-04,22.5
+119324,TMO,2000-08-07,21.75
+119325,TMO,2000-08-08,21.75
+119326,TMO,2000-08-09,21.1875
+119327,TMO,2000-08-10,20.8125
+119328,TMO,2000-08-11,20.5625
+119329,TMO,2000-08-14,20.703125
+119330,TMO,2000-08-15,20.4375
+119331,TMO,2000-08-16,20.0625
+119332,TMO,2000-08-17,21.125
+119333,TMO,2000-08-18,21.1875
+119334,TMO,2000-08-21,21.875
+119335,TMO,2000-08-22,23.1875
+119336,TMO,2000-08-23,22.9375
+119337,TMO,2000-08-24,22.8125
+119338,TMO,2000-08-25,23.0
+119339,TMO,2000-08-28,23.125
+119340,TMO,2000-08-29,23.0625
+119341,TMO,2000-08-30,23.0
+119342,TMO,2000-08-31,23.125
+119343,TMO,2000-09-01,23.75
+119344,TMO,2000-09-05,23.9375
+119345,TMO,2000-09-06,24.0
+119346,TMO,2000-09-07,24.125
+119347,TMO,2000-09-08,23.25
+119348,TMO,2000-09-11,23.625
+119349,TMO,2000-09-12,24.25
+119350,TMO,2000-09-13,23.9375
+119351,TMO,2000-09-14,25.0625
+119352,TMO,2000-09-15,25.8125
+119353,TMO,2000-09-18,26.125
+119354,TMO,2000-09-19,25.0625
+119355,TMO,2000-09-20,25.25
+119356,TMO,2000-09-21,25.25
+119357,TMO,2000-09-22,24.9375
+119358,TMO,2000-09-25,25.4375
+119359,TMO,2000-09-26,26.375
+119360,TMO,2000-09-27,25.8125
+119361,TMO,2000-09-28,26.9375
+119362,TMO,2000-09-29,26.0
+119363,TMO,2000-10-02,27.75
+119364,TMO,2000-10-03,27.3125
+119365,TMO,2000-10-04,26.875
+119366,TMO,2000-10-05,27.125
+119367,TMO,2000-10-06,26.4375
+119368,TMO,2000-10-09,26.5625
+119369,TMO,2000-10-10,26.375
+119370,TMO,2000-10-11,25.75
+119371,TMO,2000-10-12,26.75
+119372,TMO,2000-10-13,26.5625
+119373,TMO,2000-10-16,26.75
+119374,TMO,2000-10-17,26.25
+119375,TMO,2000-10-18,25.3125
+119376,TMO,2000-10-19,26.1875
+119377,TMO,2000-10-20,26.1875
+119378,TMO,2000-10-23,26.0625
+119379,TMO,2000-10-24,26.125
+119380,TMO,2000-10-25,25.125
+119381,TMO,2000-10-26,24.375
+119382,TMO,2000-10-27,24.25
+119383,TMO,2000-10-30,25.3125
+119384,TMO,2000-10-31,29.0
+119385,TMO,2000-11-01,28.5625
+119386,TMO,2000-11-02,28.8125
+119387,TMO,2000-11-03,29.0
+119388,TMO,2000-11-06,29.125
+119389,TMO,2000-11-07,29.375
+119390,TMO,2000-11-08,29.75
+119391,TMO,2000-11-09,29.9375
+119392,TMO,2000-11-10,29.25
+119393,TMO,2000-11-13,28.0
+119394,TMO,2000-11-14,28.8125
+119395,TMO,2000-11-15,29.1875
+119396,TMO,2000-11-16,29.0625
+119397,TMO,2000-11-17,28.6875
+119398,TMO,2000-11-20,28.0
+119399,TMO,2000-11-21,27.75
+119400,TMO,2000-11-22,27.5
+119401,TMO,2000-11-24,27.5625
+119402,TMO,2000-11-27,28.875
+119403,TMO,2000-11-28,28.375
+119404,TMO,2000-11-29,29.375
+119405,TMO,2000-11-30,29.0
+119406,TMO,2000-12-01,29.875
+119407,TMO,2000-12-04,30.06999969482422
+119408,TMO,2000-12-05,30.5
+119409,TMO,2000-12-06,29.729999542236328
+119410,TMO,2000-12-07,29.86000061035156
+119411,TMO,2000-12-08,30.950000762939453
+119412,TMO,2000-12-11,31.100000381469727
+119413,TMO,2000-12-12,30.690000534057617
+119414,TMO,2000-12-13,29.81999969482422
+119415,TMO,2000-12-14,28.76000022888184
+119416,TMO,2000-12-15,28.8799991607666
+119417,TMO,2000-12-18,29.739999771118164
+119418,TMO,2000-12-19,29.950000762939453
+119419,TMO,2000-12-20,28.8799991607666
+119420,TMO,2000-12-21,29.25
+119421,TMO,2000-12-22,29.200000762939453
+119422,TMO,2000-12-26,29.5
+119423,TMO,2000-12-27,29.729999542236328
+119424,TMO,2000-12-28,29.399999618530277
+119425,TMO,2000-12-29,29.75
+119426,TMO,2001-01-02,29.0
+119427,TMO,2001-01-03,28.690000534057617
+119428,TMO,2001-01-04,29.030000686645508
+119429,TMO,2001-01-05,27.63999938964844
+119430,TMO,2001-01-08,27.149999618530277
+119431,TMO,2001-01-09,26.399999618530277
+119432,TMO,2001-01-10,26.799999237060547
+119433,TMO,2001-01-11,28.170000076293945
+119434,TMO,2001-01-12,28.020000457763672
+119435,TMO,2001-01-16,28.0
+119436,TMO,2001-01-17,28.0
+119437,TMO,2001-01-18,27.899999618530277
+119438,TMO,2001-01-19,26.690000534057617
+119439,TMO,2001-01-22,27.700000762939453
+119440,TMO,2001-01-23,27.13999938964844
+119441,TMO,2001-01-24,27.549999237060547
+119442,TMO,2001-01-25,27.56999969482422
+119443,TMO,2001-01-26,27.68000030517578
+119444,TMO,2001-01-29,27.989999771118164
+119445,TMO,2001-01-30,29.209999084472656
+119446,TMO,2001-01-31,29.649999618530277
+119447,TMO,2001-02-01,29.549999237060547
+119448,TMO,2001-02-02,30.0
+119449,TMO,2001-02-05,29.86000061035156
+119450,TMO,2001-02-06,30.149999618530277
+119451,TMO,2001-02-07,30.09000015258789
+119452,TMO,2001-02-08,30.51000022888184
+119453,TMO,2001-02-09,29.850000381469727
+119454,TMO,2001-02-12,29.71999931335449
+119455,TMO,2001-02-13,29.989999771118164
+119456,TMO,2001-02-14,29.190000534057617
+119457,TMO,2001-02-15,29.600000381469727
+119458,TMO,2001-02-16,29.26000022888184
+119459,TMO,2001-02-20,29.61000061035156
+119460,TMO,2001-02-21,28.57999992370605
+119461,TMO,2001-02-22,27.0
+119462,TMO,2001-02-23,27.0
+119463,TMO,2001-02-26,28.68000030517578
+119464,TMO,2001-02-27,28.56999969482422
+119465,TMO,2001-02-28,27.899999618530277
+119466,TMO,2001-03-01,27.200000762939453
+119467,TMO,2001-03-02,27.1200008392334
+119468,TMO,2001-03-05,28.100000381469727
+119469,TMO,2001-03-06,27.8799991607666
+119470,TMO,2001-03-07,28.040000915527344
+119471,TMO,2001-03-08,28.0
+119472,TMO,2001-03-09,27.100000381469727
+119473,TMO,2001-03-12,26.1200008392334
+119474,TMO,2001-03-13,25.350000381469727
+119475,TMO,2001-03-14,24.01000022888184
+119476,TMO,2001-03-15,24.190000534057617
+119477,TMO,2001-03-16,22.649999618530277
+119478,TMO,2001-03-19,21.940000534057617
+119479,TMO,2001-03-20,21.32999992370605
+119480,TMO,2001-03-21,20.799999237060547
+119481,TMO,2001-03-22,19.850000381469727
+119482,TMO,2001-03-23,21.43000030517578
+119483,TMO,2001-03-26,22.5
+119484,TMO,2001-03-27,22.0
+119485,TMO,2001-03-28,22.100000381469727
+119486,TMO,2001-03-29,22.399999618530277
+119487,TMO,2001-03-30,22.479999542236328
+119488,TMO,2001-04-02,22.0
+119489,TMO,2001-04-03,20.96999931335449
+119490,TMO,2001-04-04,21.93000030517578
+119491,TMO,2001-04-05,22.850000381469727
+119492,TMO,2001-04-06,22.290000915527344
+119493,TMO,2001-04-09,22.549999237060547
+119494,TMO,2001-04-10,21.299999237060547
+119495,TMO,2001-04-11,21.0
+119496,TMO,2001-04-12,21.280000686645508
+119497,TMO,2001-04-16,21.049999237060547
+119498,TMO,2001-04-17,21.700000762939453
+119499,TMO,2001-04-18,22.950000762939453
+119500,TMO,2001-04-19,23.1299991607666
+119501,TMO,2001-04-20,22.75
+119502,TMO,2001-04-23,22.459999084472656
+119503,TMO,2001-04-24,22.57999992370605
+119504,TMO,2001-04-25,22.739999771118164
+119505,TMO,2001-04-26,23.229999542236328
+119506,TMO,2001-04-27,24.420000076293945
+119507,TMO,2001-04-30,26.36000061035156
+119508,TMO,2001-05-01,26.56999969482422
+119509,TMO,2001-05-02,26.989999771118164
+119510,TMO,2001-05-03,25.600000381469727
+119511,TMO,2001-05-04,26.239999771118164
+119512,TMO,2001-05-07,26.26000022888184
+119513,TMO,2001-05-08,26.649999618530277
+119514,TMO,2001-05-09,26.209999084472656
+119515,TMO,2001-05-10,26.61000061035156
+119516,TMO,2001-05-11,25.920000076293945
+119517,TMO,2001-05-14,25.559999465942383
+119518,TMO,2001-05-15,25.709999084472656
+119519,TMO,2001-05-16,26.06999969482422
+119520,TMO,2001-05-17,27.049999237060547
+119521,TMO,2001-05-18,27.8799991607666
+119522,TMO,2001-05-21,28.399999618530277
+119523,TMO,2001-05-22,28.459999084472656
+119524,TMO,2001-05-23,27.93000030517578
+119525,TMO,2001-05-24,28.0
+119526,TMO,2001-05-25,28.09000015258789
+119527,TMO,2001-05-29,28.56999969482422
+119528,TMO,2001-05-30,27.809999465942383
+119529,TMO,2001-05-31,27.90999984741211
+119530,TMO,2001-06-01,28.049999237060547
+119531,TMO,2001-06-04,28.059999465942383
+119532,TMO,2001-06-05,28.32999992370605
+119533,TMO,2001-06-06,27.989999771118164
+119534,TMO,2001-06-07,27.43000030517578
+119535,TMO,2001-06-08,26.88999938964844
+119536,TMO,2001-06-11,26.57999992370605
+119537,TMO,2001-06-12,25.8799991607666
+119538,TMO,2001-06-13,26.13999938964844
+119539,TMO,2001-06-14,25.61000061035156
+119540,TMO,2001-06-15,25.0
+119541,TMO,2001-06-18,24.8799991607666
+119542,TMO,2001-06-19,24.1200008392334
+119543,TMO,2001-06-20,23.940000534057617
+119544,TMO,2001-06-21,23.5
+119545,TMO,2001-06-22,23.0
+119546,TMO,2001-06-25,22.149999618530277
+119547,TMO,2001-06-26,21.899999618530277
+119548,TMO,2001-06-27,21.780000686645508
+119549,TMO,2001-06-28,21.770000457763672
+119550,TMO,2001-06-29,22.020000457763672
+119551,TMO,2001-07-02,22.350000381469727
+119552,TMO,2001-07-03,22.01000022888184
+119553,TMO,2001-07-05,22.350000381469727
+119554,TMO,2001-07-06,21.76000022888184
+119555,TMO,2001-07-09,21.309999465942383
+119556,TMO,2001-07-10,21.0
+119557,TMO,2001-07-11,20.68000030517578
+119558,TMO,2001-07-12,21.5
+119559,TMO,2001-07-13,21.709999084472656
+119560,TMO,2001-07-16,20.489999771118164
+119561,TMO,2001-07-17,20.239999771118164
+119562,TMO,2001-07-18,21.51000022888184
+119563,TMO,2001-07-19,21.209999084472656
+119564,TMO,2001-07-20,20.76000022888184
+119565,TMO,2001-07-23,21.36000061035156
+119566,TMO,2001-07-24,21.809999465942383
+119567,TMO,2001-07-25,20.5
+119568,TMO,2001-07-26,21.25
+119569,TMO,2001-07-27,22.06999969482422
+119570,TMO,2001-07-30,22.520000457763672
+119571,TMO,2001-07-31,22.799999237060547
+119572,TMO,2001-08-01,22.71999931335449
+119573,TMO,2001-08-02,22.82999992370605
+119574,TMO,2001-08-03,22.450000762939453
+119575,TMO,2001-08-06,22.200000762939453
+119576,TMO,2001-08-07,21.8799991607666
+119577,TMO,2001-08-08,20.989999771118164
+119578,TMO,2001-08-09,20.649999618530277
+119579,TMO,2001-08-10,21.299999237060547
+119580,TMO,2001-08-13,21.299999237060547
+119581,TMO,2001-08-14,20.979999542236328
+119582,TMO,2001-08-15,20.59000015258789
+119583,TMO,2001-08-16,20.600000381469727
+119584,TMO,2001-08-17,20.57999992370605
+119585,TMO,2001-08-20,20.600000381469727
+119586,TMO,2001-08-21,20.32999992370605
+119587,TMO,2001-08-22,20.350000381469727
+119588,TMO,2001-08-23,20.57999992370605
+119589,TMO,2001-08-24,21.31999969482422
+119590,TMO,2001-08-27,21.299999237060547
+119591,TMO,2001-08-28,21.38999938964844
+119592,TMO,2001-08-29,21.5
+119593,TMO,2001-08-30,21.520000457763672
+119594,TMO,2001-08-31,21.670000076293945
+119595,TMO,2001-09-04,21.61000061035156
+119596,TMO,2001-09-05,21.71999931335449
+119597,TMO,2001-09-06,21.13999938964844
+119598,TMO,2001-09-07,21.06999969482422
+119599,TMO,2001-09-10,21.18000030517578
+119600,TMO,2001-09-17,20.200000762939453
+119601,TMO,2001-09-18,20.07999992370605
+119602,TMO,2001-09-19,19.350000381469727
+119603,TMO,2001-09-20,18.049999237060547
+119604,TMO,2001-09-21,17.3799991607666
+119605,TMO,2001-09-24,17.8799991607666
+119606,TMO,2001-09-25,18.020000457763672
+119607,TMO,2001-09-26,17.389999389648438
+119608,TMO,2001-09-27,17.600000381469727
+119609,TMO,2001-09-28,18.049999237060547
+119610,TMO,2001-10-01,17.860000610351562
+119611,TMO,2001-10-02,18.049999237060547
+119612,TMO,2001-10-03,18.75
+119613,TMO,2001-10-04,19.5
+119614,TMO,2001-10-05,19.850000381469727
+119615,TMO,2001-10-08,19.399999618530277
+119616,TMO,2001-10-09,19.149999618530277
+119617,TMO,2001-10-10,20.690000534057617
+119618,TMO,2001-10-11,21.1200008392334
+119619,TMO,2001-10-12,20.809999465942383
+119620,TMO,2001-10-15,20.850000381469727
+119621,TMO,2001-10-16,21.309999465942383
+119622,TMO,2001-10-17,20.950000762939453
+119623,TMO,2001-10-18,20.040000915527344
+119624,TMO,2001-10-19,20.1299991607666
+119625,TMO,2001-10-22,21.100000381469727
+119626,TMO,2001-10-23,21.0
+119627,TMO,2001-10-24,20.88999938964844
+119628,TMO,2001-10-25,20.700000762939453
+119629,TMO,2001-10-26,22.25
+119630,TMO,2001-10-29,21.440000534057617
+119631,TMO,2001-10-30,20.90999984741211
+119632,TMO,2001-10-31,21.13999938964844
+119633,TMO,2001-11-01,21.940000534057617
+119634,TMO,2001-11-02,21.790000915527344
+119635,TMO,2001-11-05,22.309999465942383
+119636,TMO,2001-11-06,22.43000030517578
+119637,TMO,2001-11-07,22.36000061035156
+119638,TMO,2001-11-08,22.46999931335449
+119639,TMO,2001-11-09,22.71999931335449
+119640,TMO,2001-11-12,22.96999931335449
+119641,TMO,2001-11-13,23.690000534057617
+119642,TMO,2001-11-14,23.770000457763672
+119643,TMO,2001-11-15,24.059999465942383
+119644,TMO,2001-11-16,22.15999984741211
+119645,TMO,2001-11-19,22.3700008392334
+119646,TMO,2001-11-20,22.13999938964844
+119647,TMO,2001-11-21,22.06999969482422
+119648,TMO,2001-11-23,22.21999931335449
+119649,TMO,2001-11-26,22.3799991607666
+119650,TMO,2001-11-27,22.309999465942383
+119651,TMO,2001-11-28,22.149999618530277
+119652,TMO,2001-11-29,22.350000381469727
+119653,TMO,2001-11-30,21.700000762939453
+119654,TMO,2001-12-03,21.489999771118164
+119655,TMO,2001-12-04,22.350000381469727
+119656,TMO,2001-12-05,23.3700008392334
+119657,TMO,2001-12-06,22.790000915527344
+119658,TMO,2001-12-07,22.8700008392334
+119659,TMO,2001-12-10,22.3700008392334
+119660,TMO,2001-12-11,22.31999969482422
+119661,TMO,2001-12-12,22.09000015258789
+119662,TMO,2001-12-13,22.200000762939453
+119663,TMO,2001-12-14,22.09000015258789
+119664,TMO,2001-12-17,22.100000381469727
+119665,TMO,2001-12-18,22.5
+119666,TMO,2001-12-19,22.700000762939453
+119667,TMO,2001-12-20,22.700000762939453
+119668,TMO,2001-12-21,23.01000022888184
+119669,TMO,2001-12-24,23.13999938964844
+119670,TMO,2001-12-26,23.34000015258789
+119671,TMO,2001-12-27,23.520000457763672
+119672,TMO,2001-12-28,23.670000076293945
+119673,TMO,2001-12-31,23.86000061035156
+119674,TMO,2002-01-02,23.5
+119675,TMO,2002-01-03,24.01000022888184
+119676,TMO,2002-01-04,24.040000915527344
+119677,TMO,2002-01-07,24.26000022888184
+119678,TMO,2002-01-08,24.3700008392334
+119679,TMO,2002-01-09,23.290000915527344
+119680,TMO,2002-01-10,23.0
+119681,TMO,2002-01-11,22.96999931335449
+119682,TMO,2002-01-14,23.149999618530277
+119683,TMO,2002-01-15,23.06999969482422
+119684,TMO,2002-01-16,22.51000022888184
+119685,TMO,2002-01-17,22.799999237060547
+119686,TMO,2002-01-18,22.51000022888184
+119687,TMO,2002-01-22,22.65999984741211
+119688,TMO,2002-01-23,23.01000022888184
+119689,TMO,2002-01-24,22.6299991607666
+119690,TMO,2002-01-25,22.600000381469727
+119691,TMO,2002-01-28,22.559999465942383
+119692,TMO,2002-01-29,21.88999938964844
+119693,TMO,2002-01-30,21.549999237060547
+119694,TMO,2002-01-31,21.959999084472656
+119695,TMO,2002-02-01,21.81999969482422
+119696,TMO,2002-02-04,21.200000762939453
+119697,TMO,2002-02-05,21.0
+119698,TMO,2002-02-06,20.32999992370605
+119699,TMO,2002-02-07,20.209999084472656
+119700,TMO,2002-02-08,20.040000915527344
+119701,TMO,2002-02-11,21.06999969482422
+119702,TMO,2002-02-12,21.100000381469727
+119703,TMO,2002-02-13,21.13999938964844
+119704,TMO,2002-02-14,20.68000030517578
+119705,TMO,2002-02-15,20.549999237060547
+119706,TMO,2002-02-19,19.65999984741211
+119707,TMO,2002-02-20,19.540000915527344
+119708,TMO,2002-02-21,19.299999237060547
+119709,TMO,2002-02-22,19.450000762939453
+119710,TMO,2002-02-25,19.440000534057617
+119711,TMO,2002-02-26,19.5
+119712,TMO,2002-02-27,20.3799991607666
+119713,TMO,2002-02-28,20.350000381469727
+119714,TMO,2002-03-01,19.65999984741211
+119715,TMO,2002-03-04,20.11000061035156
+119716,TMO,2002-03-05,20.149999618530277
+119717,TMO,2002-03-06,20.8799991607666
+119718,TMO,2002-03-07,20.459999084472656
+119719,TMO,2002-03-08,20.950000762939453
+119720,TMO,2002-03-11,20.649999618530277
+119721,TMO,2002-03-12,20.15999984741211
+119722,TMO,2002-03-13,20.21999931335449
+119723,TMO,2002-03-14,20.200000762939453
+119724,TMO,2002-03-15,20.11000061035156
+119725,TMO,2002-03-18,20.21999931335449
+119726,TMO,2002-03-19,20.399999618530277
+119727,TMO,2002-03-20,20.38999938964844
+119728,TMO,2002-03-21,20.709999084472656
+119729,TMO,2002-03-22,20.729999542236328
+119730,TMO,2002-03-25,20.76000022888184
+119731,TMO,2002-03-26,20.729999542236328
+119732,TMO,2002-03-27,20.75
+119733,TMO,2002-03-28,20.729999542236328
+119734,TMO,2002-04-01,20.489999771118164
+119735,TMO,2002-04-02,20.149999618530277
+119736,TMO,2002-04-03,20.270000457763672
+119737,TMO,2002-04-04,20.600000381469727
+119738,TMO,2002-04-05,20.46999931335449
+119739,TMO,2002-04-08,20.450000762939453
+119740,TMO,2002-04-09,20.36000061035156
+119741,TMO,2002-04-10,20.46999931335449
+119742,TMO,2002-04-11,19.959999084472656
+119743,TMO,2002-04-12,19.51000022888184
+119744,TMO,2002-04-15,19.549999237060547
+119745,TMO,2002-04-16,19.84000015258789
+119746,TMO,2002-04-17,19.25
+119747,TMO,2002-04-18,19.770000457763672
+119748,TMO,2002-04-19,20.01000022888184
+119749,TMO,2002-04-22,19.739999771118164
+119750,TMO,2002-04-23,19.76000022888184
+119751,TMO,2002-04-24,19.739999771118164
+119752,TMO,2002-04-25,19.149999618530277
+119753,TMO,2002-04-26,18.729999542236328
+119754,TMO,2002-04-29,19.01000022888184
+119755,TMO,2002-04-30,18.899999618530277
+119756,TMO,2002-05-01,19.0
+119757,TMO,2002-05-02,18.940000534057617
+119758,TMO,2002-05-03,18.5
+119759,TMO,2002-05-06,18.43000030517578
+119760,TMO,2002-05-07,18.51000022888184
+119761,TMO,2002-05-08,19.190000534057617
+119762,TMO,2002-05-09,19.15999984741211
+119763,TMO,2002-05-10,18.81999969482422
+119764,TMO,2002-05-13,18.549999237060547
+119765,TMO,2002-05-14,18.8700008392334
+119766,TMO,2002-05-15,18.920000076293945
+119767,TMO,2002-05-16,19.459999084472656
+119768,TMO,2002-05-17,19.46999931335449
+119769,TMO,2002-05-20,19.559999465942383
+119770,TMO,2002-05-21,19.09000015258789
+119771,TMO,2002-05-22,18.82999992370605
+119772,TMO,2002-05-23,18.950000762939453
+119773,TMO,2002-05-24,18.56999969482422
+119774,TMO,2002-05-28,18.81999969482422
+119775,TMO,2002-05-29,18.520000457763672
+119776,TMO,2002-05-30,18.350000381469727
+119777,TMO,2002-05-31,18.36000061035156
+119778,TMO,2002-06-03,17.520000457763672
+119779,TMO,2002-06-04,17.790000915527344
+119780,TMO,2002-06-05,17.709999084472656
+119781,TMO,2002-06-06,17.700000762939453
+119782,TMO,2002-06-07,17.610000610351562
+119783,TMO,2002-06-10,17.700000762939453
+119784,TMO,2002-06-11,17.239999771118164
+119785,TMO,2002-06-12,16.899999618530273
+119786,TMO,2002-06-13,16.489999771118164
+119787,TMO,2002-06-14,16.610000610351562
+119788,TMO,2002-06-17,16.770000457763672
+119789,TMO,2002-06-18,16.979999542236328
+119790,TMO,2002-06-19,16.649999618530273
+119791,TMO,2002-06-20,16.329999923706055
+119792,TMO,2002-06-21,16.239999771118164
+119793,TMO,2002-06-24,16.0
+119794,TMO,2002-06-25,16.280000686645508
+119795,TMO,2002-06-26,15.890000343322754
+119796,TMO,2002-06-27,15.600000381469728
+119797,TMO,2002-06-28,16.5
+119798,TMO,2002-07-01,16.18000030517578
+119799,TMO,2002-07-02,15.609999656677246
+119800,TMO,2002-07-03,15.600000381469728
+119801,TMO,2002-07-05,16.489999771118164
+119802,TMO,2002-07-08,15.779999732971191
+119803,TMO,2002-07-09,15.43000030517578
+119804,TMO,2002-07-10,15.25
+119805,TMO,2002-07-11,15.800000190734863
+119806,TMO,2002-07-12,15.699999809265137
+119807,TMO,2002-07-15,15.470000267028809
+119808,TMO,2002-07-16,15.399999618530272
+119809,TMO,2002-07-17,15.710000038146973
+119810,TMO,2002-07-18,15.649999618530272
+119811,TMO,2002-07-19,15.199999809265137
+119812,TMO,2002-07-22,14.609999656677246
+119813,TMO,2002-07-23,14.5
+119814,TMO,2002-07-24,15.539999961853027
+119815,TMO,2002-07-25,15.15999984741211
+119816,TMO,2002-07-26,15.760000228881836
+119817,TMO,2002-07-29,16.799999237060547
+119818,TMO,2002-07-30,16.739999771118164
+119819,TMO,2002-07-31,16.979999542236328
+119820,TMO,2002-08-01,16.989999771118164
+119821,TMO,2002-08-02,16.43000030517578
+119822,TMO,2002-08-05,15.8100004196167
+119823,TMO,2002-08-06,16.579999923706055
+119824,TMO,2002-08-07,16.389999389648438
+119825,TMO,2002-08-08,17.1200008392334
+119826,TMO,2002-08-09,17.020000457763672
+119827,TMO,2002-08-12,16.979999542236328
+119828,TMO,2002-08-13,16.479999542236328
+119829,TMO,2002-08-14,16.920000076293945
+119830,TMO,2002-08-15,17.0
+119831,TMO,2002-08-16,17.25
+119832,TMO,2002-08-19,17.280000686645508
+119833,TMO,2002-08-20,17.190000534057617
+119834,TMO,2002-08-21,17.559999465942383
+119835,TMO,2002-08-22,17.799999237060547
+119836,TMO,2002-08-23,17.5
+119837,TMO,2002-08-26,17.3700008392334
+119838,TMO,2002-08-27,17.690000534057617
+119839,TMO,2002-08-28,17.489999771118164
+119840,TMO,2002-08-29,17.520000457763672
+119841,TMO,2002-08-30,17.780000686645508
+119842,TMO,2002-09-03,17.18000030517578
+119843,TMO,2002-09-04,17.389999389648438
+119844,TMO,2002-09-05,16.959999084472656
+119845,TMO,2002-09-06,17.329999923706055
+119846,TMO,2002-09-09,17.200000762939453
+119847,TMO,2002-09-10,17.3799991607666
+119848,TMO,2002-09-11,17.450000762939453
+119849,TMO,2002-09-12,16.920000076293945
+119850,TMO,2002-09-13,17.0
+119851,TMO,2002-09-16,16.75
+119852,TMO,2002-09-17,16.799999237060547
+119853,TMO,2002-09-18,16.579999923706055
+119854,TMO,2002-09-19,16.200000762939453
+119855,TMO,2002-09-20,16.540000915527344
+119856,TMO,2002-09-23,16.489999771118164
+119857,TMO,2002-09-24,15.84000015258789
+119858,TMO,2002-09-25,16.600000381469727
+119859,TMO,2002-09-26,16.540000915527344
+119860,TMO,2002-09-27,16.270000457763672
+119861,TMO,2002-09-30,16.1299991607666
+119862,TMO,2002-10-01,16.8700008392334
+119863,TMO,2002-10-02,16.450000762939453
+119864,TMO,2002-10-03,16.299999237060547
+119865,TMO,2002-10-04,15.5
+119866,TMO,2002-10-07,15.1899995803833
+119867,TMO,2002-10-08,15.529999732971191
+119868,TMO,2002-10-09,15.550000190734863
+119869,TMO,2002-10-10,16.010000228881836
+119870,TMO,2002-10-11,16.690000534057617
+119871,TMO,2002-10-14,16.780000686645508
+119872,TMO,2002-10-15,17.6200008392334
+119873,TMO,2002-10-16,17.299999237060547
+119874,TMO,2002-10-17,17.1200008392334
+119875,TMO,2002-10-18,17.0
+119876,TMO,2002-10-21,17.610000610351562
+119877,TMO,2002-10-22,17.25
+119878,TMO,2002-10-23,18.479999542236328
+119879,TMO,2002-10-24,18.1299991607666
+119880,TMO,2002-10-25,18.71999931335449
+119881,TMO,2002-10-28,18.809999465942383
+119882,TMO,2002-10-29,18.32999992370605
+119883,TMO,2002-10-30,18.56999969482422
+119884,TMO,2002-10-31,18.38999938964844
+119885,TMO,2002-11-01,18.88999938964844
+119886,TMO,2002-11-04,19.270000457763672
+119887,TMO,2002-11-05,19.31999969482422
+119888,TMO,2002-11-06,19.56999969482422
+119889,TMO,2002-11-07,19.690000534057617
+119890,TMO,2002-11-08,19.149999618530277
+119891,TMO,2002-11-11,18.700000762939453
+119892,TMO,2002-11-12,19.100000381469727
+119893,TMO,2002-11-13,19.059999465942383
+119894,TMO,2002-11-14,19.57999992370605
+119895,TMO,2002-11-15,19.920000076293945
+119896,TMO,2002-11-18,19.600000381469727
+119897,TMO,2002-11-19,19.239999771118164
+119898,TMO,2002-11-20,19.5
+119899,TMO,2002-11-21,20.07999992370605
+119900,TMO,2002-11-22,19.280000686645508
+119901,TMO,2002-11-25,19.780000686645508
+119902,TMO,2002-11-26,19.31999969482422
+119903,TMO,2002-11-27,19.76000022888184
+119904,TMO,2002-11-29,19.59000015258789
+119905,TMO,2002-12-02,19.850000381469727
+119906,TMO,2002-12-03,19.850000381469727
+119907,TMO,2002-12-04,19.540000915527344
+119908,TMO,2002-12-05,19.549999237060547
+119909,TMO,2002-12-06,19.600000381469727
+119910,TMO,2002-12-09,19.309999465942383
+119911,TMO,2002-12-10,19.8700008392334
+119912,TMO,2002-12-11,20.100000381469727
+119913,TMO,2002-12-12,19.979999542236328
+119914,TMO,2002-12-13,18.75
+119915,TMO,2002-12-16,19.36000061035156
+119916,TMO,2002-12-17,19.46999931335449
+119917,TMO,2002-12-18,19.3700008392334
+119918,TMO,2002-12-19,19.36000061035156
+119919,TMO,2002-12-20,20.0
+119920,TMO,2002-12-23,20.0
+119921,TMO,2002-12-24,19.959999084472656
+119922,TMO,2002-12-26,20.520000457763672
+119923,TMO,2002-12-27,20.0
+119924,TMO,2002-12-30,19.899999618530277
+119925,TMO,2002-12-31,20.1200008392334
+119926,TMO,2003-01-02,20.3799991607666
+119927,TMO,2003-01-03,19.950000762939453
+119928,TMO,2003-01-06,19.979999542236328
+119929,TMO,2003-01-07,19.8700008392334
+119930,TMO,2003-01-08,19.520000457763672
+119931,TMO,2003-01-09,19.739999771118164
+119932,TMO,2003-01-10,19.82999992370605
+119933,TMO,2003-01-13,19.920000076293945
+119934,TMO,2003-01-14,19.649999618530277
+119935,TMO,2003-01-15,19.34000015258789
+119936,TMO,2003-01-16,19.209999084472656
+119937,TMO,2003-01-17,18.989999771118164
+119938,TMO,2003-01-21,18.420000076293945
+119939,TMO,2003-01-22,18.32999992370605
+119940,TMO,2003-01-23,18.63999938964844
+119941,TMO,2003-01-24,18.309999465942383
+119942,TMO,2003-01-27,18.290000915527344
+119943,TMO,2003-01-28,18.670000076293945
+119944,TMO,2003-01-29,18.520000457763672
+119945,TMO,2003-01-30,17.790000915527344
+119946,TMO,2003-01-31,18.170000076293945
+119947,TMO,2003-02-03,18.200000762939453
+119948,TMO,2003-02-04,17.6299991607666
+119949,TMO,2003-02-05,17.790000915527344
+119950,TMO,2003-02-06,17.75
+119951,TMO,2003-02-07,17.600000381469727
+119952,TMO,2003-02-10,17.940000534057617
+119953,TMO,2003-02-11,17.8799991607666
+119954,TMO,2003-02-12,17.510000228881836
+119955,TMO,2003-02-13,17.5
+119956,TMO,2003-02-14,17.5
+119957,TMO,2003-02-18,17.989999771118164
+119958,TMO,2003-02-19,17.75
+119959,TMO,2003-02-20,17.75
+119960,TMO,2003-02-21,17.8799991607666
+119961,TMO,2003-02-24,17.420000076293945
+119962,TMO,2003-02-25,17.459999084472656
+119963,TMO,2003-02-26,17.239999771118164
+119964,TMO,2003-02-27,17.389999389648438
+119965,TMO,2003-02-28,17.600000381469727
+119966,TMO,2003-03-03,17.649999618530273
+119967,TMO,2003-03-04,17.690000534057617
+119968,TMO,2003-03-05,17.93000030517578
+119969,TMO,2003-03-06,17.799999237060547
+119970,TMO,2003-03-07,18.149999618530277
+119971,TMO,2003-03-10,17.760000228881836
+119972,TMO,2003-03-11,17.309999465942383
+119973,TMO,2003-03-12,17.020000457763672
+119974,TMO,2003-03-13,17.6200008392334
+119975,TMO,2003-03-14,18.0
+119976,TMO,2003-03-17,18.81999969482422
+119977,TMO,2003-03-18,18.920000076293945
+119978,TMO,2003-03-19,18.600000381469727
+119979,TMO,2003-03-20,18.600000381469727
+119980,TMO,2003-03-21,18.88999938964844
+119981,TMO,2003-03-24,18.170000076293945
+119982,TMO,2003-03-25,18.34000015258789
+119983,TMO,2003-03-26,18.170000076293945
+119984,TMO,2003-03-27,18.15999984741211
+119985,TMO,2003-03-28,18.100000381469727
+119986,TMO,2003-03-31,18.100000381469727
+119987,TMO,2003-04-01,18.209999084472656
+119988,TMO,2003-04-02,18.450000762939453
+119989,TMO,2003-04-03,18.200000762939453
+119990,TMO,2003-04-04,18.1299991607666
+119991,TMO,2003-04-07,18.31999969482422
+119992,TMO,2003-04-08,18.170000076293945
+119993,TMO,2003-04-09,18.11000061035156
+119994,TMO,2003-04-10,18.3700008392334
+119995,TMO,2003-04-11,18.31999969482422
+119996,TMO,2003-04-14,18.770000457763672
+119997,TMO,2003-04-15,19.170000076293945
+119998,TMO,2003-04-16,19.13999938964844
+119999,TMO,2003-04-17,19.32999992370605
+120000,TMO,2003-04-21,19.31999969482422
+120001,TMO,2003-04-22,19.84000015258789
+120002,TMO,2003-04-23,19.96999931335449
+120003,TMO,2003-04-24,18.0
+120004,TMO,2003-04-25,17.56999969482422
+120005,TMO,2003-04-28,17.860000610351562
+120006,TMO,2003-04-29,18.200000762939453
+120007,TMO,2003-04-30,18.170000076293945
+120008,TMO,2003-05-01,18.299999237060547
+120009,TMO,2003-05-02,18.75
+120010,TMO,2003-05-05,18.65999984741211
+120011,TMO,2003-05-06,18.57999992370605
+120012,TMO,2003-05-07,18.489999771118164
+120013,TMO,2003-05-08,18.40999984741211
+120014,TMO,2003-05-09,18.799999237060547
+120015,TMO,2003-05-12,18.920000076293945
+120016,TMO,2003-05-13,18.8700008392334
+120017,TMO,2003-05-14,18.600000381469727
+120018,TMO,2003-05-15,19.049999237060547
+120019,TMO,2003-05-16,19.290000915527344
+120020,TMO,2003-05-19,18.82999992370605
+120021,TMO,2003-05-20,19.149999618530277
+120022,TMO,2003-05-21,19.229999542236328
+120023,TMO,2003-05-22,19.63999938964844
+120024,TMO,2003-05-23,20.07999992370605
+120025,TMO,2003-05-27,20.489999771118164
+120026,TMO,2003-05-28,20.6299991607666
+120027,TMO,2003-05-29,20.549999237060547
+120028,TMO,2003-05-30,21.100000381469727
+120029,TMO,2003-06-02,21.200000762939453
+120030,TMO,2003-06-03,21.600000381469727
+120031,TMO,2003-06-04,21.979999542236328
+120032,TMO,2003-06-05,21.540000915527344
+120033,TMO,2003-06-06,21.46999931335449
+120034,TMO,2003-06-09,21.40999984741211
+120035,TMO,2003-06-10,21.76000022888184
+120036,TMO,2003-06-11,22.36000061035156
+120037,TMO,2003-06-12,22.200000762939453
+120038,TMO,2003-06-13,22.280000686645508
+120039,TMO,2003-06-16,22.309999465942383
+120040,TMO,2003-06-17,22.350000381469727
+120041,TMO,2003-06-18,22.299999237060547
+120042,TMO,2003-06-19,21.770000457763672
+120043,TMO,2003-06-20,21.989999771118164
+120044,TMO,2003-06-23,21.239999771118164
+120045,TMO,2003-06-24,21.07999992370605
+120046,TMO,2003-06-25,21.059999465942383
+120047,TMO,2003-06-26,21.540000915527344
+120048,TMO,2003-06-27,21.420000076293945
+120049,TMO,2003-06-30,21.020000457763672
+120050,TMO,2003-07-01,21.440000534057617
+120051,TMO,2003-07-02,21.729999542236328
+120052,TMO,2003-07-03,21.40999984741211
+120053,TMO,2003-07-07,21.88999938964844
+120054,TMO,2003-07-08,21.84000015258789
+120055,TMO,2003-07-09,21.780000686645508
+120056,TMO,2003-07-10,21.450000762939453
+120057,TMO,2003-07-11,21.5
+120058,TMO,2003-07-14,21.459999084472656
+120059,TMO,2003-07-15,21.299999237060547
+120060,TMO,2003-07-16,21.26000022888184
+120061,TMO,2003-07-17,21.0
+120062,TMO,2003-07-18,21.25
+120063,TMO,2003-07-21,21.1200008392334
+120064,TMO,2003-07-22,21.700000762939453
+120065,TMO,2003-07-23,22.309999465942383
+120066,TMO,2003-07-24,22.25
+120067,TMO,2003-07-25,22.299999237060547
+120068,TMO,2003-07-28,22.32999992370605
+120069,TMO,2003-07-29,22.1299991607666
+120070,TMO,2003-07-30,22.0
+120071,TMO,2003-07-31,22.25
+120072,TMO,2003-08-01,22.350000381469727
+120073,TMO,2003-08-04,22.18000030517578
+120074,TMO,2003-08-05,21.65999984741211
+120075,TMO,2003-08-06,21.520000457763672
+120076,TMO,2003-08-07,21.6299991607666
+120077,TMO,2003-08-08,21.420000076293945
+120078,TMO,2003-08-11,21.520000457763672
+120079,TMO,2003-08-12,21.950000762939453
+120080,TMO,2003-08-13,21.8799991607666
+120081,TMO,2003-08-14,21.799999237060547
+120082,TMO,2003-08-15,21.700000762939453
+120083,TMO,2003-08-18,22.0
+120084,TMO,2003-08-19,22.229999542236328
+120085,TMO,2003-08-20,22.559999465942383
+120086,TMO,2003-08-21,23.1200008392334
+120087,TMO,2003-08-22,22.700000762939453
+120088,TMO,2003-08-25,22.6299991607666
+120089,TMO,2003-08-26,22.600000381469727
+120090,TMO,2003-08-27,22.6299991607666
+120091,TMO,2003-08-28,22.5
+120092,TMO,2003-08-29,22.790000915527344
+120093,TMO,2003-09-02,23.100000381469727
+120094,TMO,2003-09-03,23.059999465942383
+120095,TMO,2003-09-04,23.31999969482422
+120096,TMO,2003-09-05,23.21999931335449
+120097,TMO,2003-09-08,23.32999992370605
+120098,TMO,2003-09-09,23.13999938964844
+120099,TMO,2003-09-10,22.700000762939453
+120100,TMO,2003-09-11,22.899999618530277
+120101,TMO,2003-09-12,22.559999465942383
+120102,TMO,2003-09-15,22.729999542236328
+120103,TMO,2003-09-16,22.920000076293945
+120104,TMO,2003-09-17,22.90999984741211
+120105,TMO,2003-09-18,23.06999969482422
+120106,TMO,2003-09-19,22.959999084472656
+120107,TMO,2003-09-22,22.950000762939453
+120108,TMO,2003-09-23,23.200000762939453
+120109,TMO,2003-09-24,22.549999237060547
+120110,TMO,2003-09-25,22.11000061035156
+120111,TMO,2003-09-26,21.71999931335449
+120112,TMO,2003-09-29,22.239999771118164
+120113,TMO,2003-09-30,21.700000762939453
+120114,TMO,2003-10-01,21.96999931335449
+120115,TMO,2003-10-02,22.43000030517578
+120116,TMO,2003-10-03,22.51000022888184
+120117,TMO,2003-10-06,22.700000762939453
+120118,TMO,2003-10-07,22.399999618530277
+120119,TMO,2003-10-08,22.36000061035156
+120120,TMO,2003-10-09,22.600000381469727
+120121,TMO,2003-10-10,22.71999931335449
+120122,TMO,2003-10-13,22.75
+120123,TMO,2003-10-14,22.920000076293945
+120124,TMO,2003-10-15,22.950000762939453
+120125,TMO,2003-10-16,23.32999992370605
+120126,TMO,2003-10-17,23.06999969482422
+120127,TMO,2003-10-20,23.020000457763672
+120128,TMO,2003-10-21,22.84000015258789
+120129,TMO,2003-10-22,21.799999237060547
+120130,TMO,2003-10-23,21.59000015258789
+120131,TMO,2003-10-24,21.450000762939453
+120132,TMO,2003-10-27,21.399999618530277
+120133,TMO,2003-10-28,21.6299991607666
+120134,TMO,2003-10-29,21.46999931335449
+120135,TMO,2003-10-30,21.399999618530277
+120136,TMO,2003-10-31,21.979999542236328
+120137,TMO,2003-11-03,22.25
+120138,TMO,2003-11-04,22.43000030517578
+120139,TMO,2003-11-05,22.34000015258789
+120140,TMO,2003-11-06,22.65999984741211
+120141,TMO,2003-11-07,22.8700008392334
+120142,TMO,2003-11-10,22.690000534057617
+120143,TMO,2003-11-11,22.700000762939453
+120144,TMO,2003-11-12,23.049999237060547
+120145,TMO,2003-11-13,23.420000076293945
+120146,TMO,2003-11-14,23.25
+120147,TMO,2003-11-17,23.1200008392334
+120148,TMO,2003-11-18,23.01000022888184
+120149,TMO,2003-11-19,23.149999618530277
+120150,TMO,2003-11-20,23.13999938964844
+120151,TMO,2003-11-21,23.299999237060547
+120152,TMO,2003-11-24,23.700000762939453
+120153,TMO,2003-11-25,23.979999542236328
+120154,TMO,2003-11-26,23.899999618530277
+120155,TMO,2003-11-28,23.899999618530277
+120156,TMO,2003-12-01,24.059999465942383
+120157,TMO,2003-12-02,23.799999237060547
+120158,TMO,2003-12-03,23.799999237060547
+120159,TMO,2003-12-04,23.61000061035156
+120160,TMO,2003-12-05,23.559999465942383
+120161,TMO,2003-12-08,23.38999938964844
+120162,TMO,2003-12-09,23.11000061035156
+120163,TMO,2003-12-10,22.84000015258789
+120164,TMO,2003-12-11,23.290000915527344
+120165,TMO,2003-12-12,24.399999618530277
+120166,TMO,2003-12-15,24.200000762939453
+120167,TMO,2003-12-16,24.31999969482422
+120168,TMO,2003-12-17,24.170000076293945
+120169,TMO,2003-12-18,24.71999931335449
+120170,TMO,2003-12-19,24.549999237060547
+120171,TMO,2003-12-22,24.739999771118164
+120172,TMO,2003-12-23,24.729999542236328
+120173,TMO,2003-12-24,25.01000022888184
+120174,TMO,2003-12-26,25.0
+120175,TMO,2003-12-29,25.3700008392334
+120176,TMO,2003-12-30,25.25
+120177,TMO,2003-12-31,25.200000762939453
+120178,TMO,2004-01-02,25.030000686645508
+120179,TMO,2004-01-05,25.149999618530277
+120180,TMO,2004-01-06,25.3700008392334
+120181,TMO,2004-01-07,25.61000061035156
+120182,TMO,2004-01-08,26.1299991607666
+120183,TMO,2004-01-09,26.01000022888184
+120184,TMO,2004-01-12,25.71999931335449
+120185,TMO,2004-01-13,25.950000762939453
+120186,TMO,2004-01-14,26.75
+120187,TMO,2004-01-15,26.57999992370605
+120188,TMO,2004-01-16,27.15999984741211
+120189,TMO,2004-01-20,27.200000762939453
+120190,TMO,2004-01-21,27.479999542236328
+120191,TMO,2004-01-22,27.81999969482422
+120192,TMO,2004-01-23,27.75
+120193,TMO,2004-01-26,28.229999542236328
+120194,TMO,2004-01-27,28.0
+120195,TMO,2004-01-28,27.82999992370605
+120196,TMO,2004-01-29,27.76000022888184
+120197,TMO,2004-01-30,27.8700008392334
+120198,TMO,2004-02-02,27.520000457763672
+120199,TMO,2004-02-03,28.049999237060547
+120200,TMO,2004-02-04,28.25
+120201,TMO,2004-02-05,27.600000381469727
+120202,TMO,2004-02-06,28.34000015258789
+120203,TMO,2004-02-09,27.82999992370605
+120204,TMO,2004-02-10,28.13999938964844
+120205,TMO,2004-02-11,28.559999465942383
+120206,TMO,2004-02-12,28.82999992370605
+120207,TMO,2004-02-13,28.459999084472656
+120208,TMO,2004-02-17,28.280000686645508
+120209,TMO,2004-02-18,28.100000381469727
+120210,TMO,2004-02-19,27.920000076293945
+120211,TMO,2004-02-20,27.670000076293945
+120212,TMO,2004-02-23,27.420000076293945
+120213,TMO,2004-02-24,27.15999984741211
+120214,TMO,2004-02-25,27.350000381469727
+120215,TMO,2004-02-26,27.700000762939453
+120216,TMO,2004-02-27,28.06999969482422
+120217,TMO,2004-03-01,28.51000022888184
+120218,TMO,2004-03-02,28.299999237060547
+120219,TMO,2004-03-03,28.350000381469727
+120220,TMO,2004-03-04,28.790000915527344
+120221,TMO,2004-03-05,28.950000762939453
+120222,TMO,2004-03-08,28.61000061035156
+120223,TMO,2004-03-09,28.07999992370605
+120224,TMO,2004-03-10,27.56999969482422
+120225,TMO,2004-03-11,27.270000457763672
+120226,TMO,2004-03-12,27.56999969482422
+120227,TMO,2004-03-15,27.15999984741211
+120228,TMO,2004-03-16,27.09000015258789
+120229,TMO,2004-03-17,27.690000534057617
+120230,TMO,2004-03-18,27.549999237060547
+120231,TMO,2004-03-19,27.32999992370605
+120232,TMO,2004-03-22,26.799999237060547
+120233,TMO,2004-03-23,26.46999931335449
+120234,TMO,2004-03-24,26.299999237060547
+120235,TMO,2004-03-25,26.959999084472656
+120236,TMO,2004-03-26,26.899999618530277
+120237,TMO,2004-03-29,27.799999237060547
+120238,TMO,2004-03-30,28.31999969482422
+120239,TMO,2004-03-31,28.280000686645508
+120240,TMO,2004-04-01,28.600000381469727
+120241,TMO,2004-04-02,29.32999992370605
+120242,TMO,2004-04-05,29.489999771118164
+120243,TMO,2004-04-06,29.07999992370605
+120244,TMO,2004-04-07,29.149999618530277
+120245,TMO,2004-04-08,29.3799991607666
+120246,TMO,2004-04-12,29.540000915527344
+120247,TMO,2004-04-13,29.100000381469727
+120248,TMO,2004-04-14,29.13999938964844
+120249,TMO,2004-04-15,29.32999992370605
+120250,TMO,2004-04-16,29.940000534057617
+120251,TMO,2004-04-19,29.920000076293945
+120252,TMO,2004-04-20,29.1299991607666
+120253,TMO,2004-04-21,29.6200008392334
+120254,TMO,2004-04-22,30.5
+120255,TMO,2004-04-23,31.0
+120256,TMO,2004-04-26,30.86000061035156
+120257,TMO,2004-04-27,29.84000015258789
+120258,TMO,2004-04-28,29.07999992370605
+120259,TMO,2004-04-29,29.799999237060547
+120260,TMO,2004-04-30,29.200000762939453
+120261,TMO,2004-05-03,29.299999237060547
+120262,TMO,2004-05-04,29.25
+120263,TMO,2004-05-05,29.96999931335449
+120264,TMO,2004-05-06,29.309999465942383
+120265,TMO,2004-05-07,28.51000022888184
+120266,TMO,2004-05-10,27.809999465942383
+120267,TMO,2004-05-11,28.770000457763672
+120268,TMO,2004-05-12,28.88999938964844
+120269,TMO,2004-05-13,29.07999992370605
+120270,TMO,2004-05-14,28.899999618530277
+120271,TMO,2004-05-17,28.46999931335449
+120272,TMO,2004-05-18,28.32999992370605
+120273,TMO,2004-05-19,28.600000381469727
+120274,TMO,2004-05-20,28.479999542236328
+120275,TMO,2004-05-21,28.65999984741211
+120276,TMO,2004-05-24,29.01000022888184
+120277,TMO,2004-05-25,29.950000762939453
+120278,TMO,2004-05-26,30.440000534057617
+120279,TMO,2004-05-27,30.559999465942383
+120280,TMO,2004-05-28,30.780000686645508
+120281,TMO,2004-06-01,30.65999984741211
+120282,TMO,2004-06-02,30.489999771118164
+120283,TMO,2004-06-03,29.729999542236328
+120284,TMO,2004-06-04,29.559999465942383
+120285,TMO,2004-06-07,30.190000534057617
+120286,TMO,2004-06-08,29.920000076293945
+120287,TMO,2004-06-09,29.3799991607666
+120288,TMO,2004-06-10,29.84000015258789
+120289,TMO,2004-06-14,29.270000457763672
+120290,TMO,2004-06-15,29.239999771118164
+120291,TMO,2004-06-16,29.13999938964844
+120292,TMO,2004-06-17,29.290000915527344
+120293,TMO,2004-06-18,29.1200008392334
+120294,TMO,2004-06-21,29.200000762939453
+120295,TMO,2004-06-22,29.63999938964844
+120296,TMO,2004-06-23,30.239999771118164
+120297,TMO,2004-06-24,29.86000061035156
+120298,TMO,2004-06-25,30.01000022888184
+120299,TMO,2004-06-28,29.989999771118164
+120300,TMO,2004-06-29,30.040000915527344
+120301,TMO,2004-06-30,30.739999771118164
+120302,TMO,2004-07-01,30.170000076293945
+120303,TMO,2004-07-02,29.690000534057617
+120304,TMO,2004-07-06,29.229999542236328
+120305,TMO,2004-07-07,29.450000762939453
+120306,TMO,2004-07-08,28.96999931335449
+120307,TMO,2004-07-09,28.549999237060547
+120308,TMO,2004-07-12,28.489999771118164
+120309,TMO,2004-07-13,28.46999931335449
+120310,TMO,2004-07-14,28.920000076293945
+120311,TMO,2004-07-15,28.899999618530277
+120312,TMO,2004-07-16,28.26000022888184
+120313,TMO,2004-07-19,28.270000457763672
+120314,TMO,2004-07-20,28.299999237060547
+120315,TMO,2004-07-21,27.290000915527344
+120316,TMO,2004-07-22,27.100000381469727
+120317,TMO,2004-07-23,26.739999771118164
+120318,TMO,2004-07-26,26.049999237060547
+120319,TMO,2004-07-27,25.899999618530277
+120320,TMO,2004-07-28,24.8799991607666
+120321,TMO,2004-07-29,25.26000022888184
+120322,TMO,2004-07-30,25.71999931335449
+120323,TMO,2004-08-02,25.739999771118164
+120324,TMO,2004-08-03,25.290000915527344
+120325,TMO,2004-08-04,25.3700008392334
+120326,TMO,2004-08-05,24.8700008392334
+120327,TMO,2004-08-06,24.3799991607666
+120328,TMO,2004-08-09,24.530000686645508
+120329,TMO,2004-08-10,24.649999618530277
+120330,TMO,2004-08-11,24.57999992370605
+120331,TMO,2004-08-12,24.209999084472656
+120332,TMO,2004-08-13,24.239999771118164
+120333,TMO,2004-08-16,24.71999931335449
+120334,TMO,2004-08-17,24.8700008392334
+120335,TMO,2004-08-18,25.780000686645508
+120336,TMO,2004-08-19,25.700000762939453
+120337,TMO,2004-08-20,26.13999938964844
+120338,TMO,2004-08-23,26.270000457763672
+120339,TMO,2004-08-24,26.229999542236328
+120340,TMO,2004-08-25,26.68000030517578
+120341,TMO,2004-08-26,26.700000762939453
+120342,TMO,2004-08-27,26.799999237060547
+120343,TMO,2004-08-30,26.15999984741211
+120344,TMO,2004-08-31,26.270000457763672
+120345,TMO,2004-09-01,26.309999465942383
+120346,TMO,2004-09-02,26.540000915527344
+120347,TMO,2004-09-03,26.549999237060547
+120348,TMO,2004-09-07,26.649999618530277
+120349,TMO,2004-09-08,26.59000015258789
+120350,TMO,2004-09-09,26.68000030517578
+120351,TMO,2004-09-10,27.1299991607666
+120352,TMO,2004-09-13,27.43000030517578
+120353,TMO,2004-09-14,27.549999237060547
+120354,TMO,2004-09-15,27.520000457763672
+120355,TMO,2004-09-16,28.200000762939453
+120356,TMO,2004-09-17,28.18000030517578
+120357,TMO,2004-09-20,27.68000030517578
+120358,TMO,2004-09-21,27.84000015258789
+120359,TMO,2004-09-22,27.229999542236328
+120360,TMO,2004-09-23,27.170000076293945
+120361,TMO,2004-09-24,26.8799991607666
+120362,TMO,2004-09-27,26.56999969482422
+120363,TMO,2004-09-28,27.040000915527344
+120364,TMO,2004-09-29,27.0
+120365,TMO,2004-09-30,27.020000457763672
+120366,TMO,2004-10-01,28.06999969482422
+120367,TMO,2004-10-04,28.270000457763672
+120368,TMO,2004-10-05,28.059999465942383
+120369,TMO,2004-10-06,28.149999618530277
+120370,TMO,2004-10-07,28.15999984741211
+120371,TMO,2004-10-08,27.5
+120372,TMO,2004-10-11,27.399999618530277
+120373,TMO,2004-10-12,27.420000076293945
+120374,TMO,2004-10-13,27.25
+120375,TMO,2004-10-14,27.049999237060547
+120376,TMO,2004-10-15,27.21999931335449
+120377,TMO,2004-10-18,27.200000762939453
+120378,TMO,2004-10-19,26.86000061035156
+120379,TMO,2004-10-20,26.770000457763672
+120380,TMO,2004-10-21,26.690000534057617
+120381,TMO,2004-10-22,26.200000762939453
+120382,TMO,2004-10-25,26.209999084472656
+120383,TMO,2004-10-26,26.600000381469727
+120384,TMO,2004-10-27,29.0
+120385,TMO,2004-10-28,28.809999465942383
+120386,TMO,2004-10-29,29.0
+120387,TMO,2004-11-01,28.8700008392334
+120388,TMO,2004-11-02,29.09000015258789
+120389,TMO,2004-11-03,29.799999237060547
+120390,TMO,2004-11-04,29.959999084472656
+120391,TMO,2004-11-05,29.8700008392334
+120392,TMO,2004-11-08,29.88999938964844
+120393,TMO,2004-11-09,29.96999931335449
+120394,TMO,2004-11-10,30.049999237060547
+120395,TMO,2004-11-11,30.030000686645508
+120396,TMO,2004-11-12,29.959999084472656
+120397,TMO,2004-11-15,29.979999542236328
+120398,TMO,2004-11-16,29.93000030517578
+120399,TMO,2004-11-17,30.059999465942383
+120400,TMO,2004-11-18,30.170000076293945
+120401,TMO,2004-11-19,29.479999542236328
+120402,TMO,2004-11-22,29.90999984741211
+120403,TMO,2004-11-23,29.76000022888184
+120404,TMO,2004-11-24,30.059999465942383
+120405,TMO,2004-11-26,30.06999969482422
+120406,TMO,2004-11-29,30.020000457763672
+120407,TMO,2004-11-30,30.25
+120408,TMO,2004-12-01,30.68000030517578
+120409,TMO,2004-12-02,30.690000534057617
+120410,TMO,2004-12-03,30.600000381469727
+120411,TMO,2004-12-06,30.46999931335449
+120412,TMO,2004-12-07,30.1200008392334
+120413,TMO,2004-12-08,30.450000762939453
+120414,TMO,2004-12-09,30.1200008392334
+120415,TMO,2004-12-10,30.200000762939453
+120416,TMO,2004-12-13,30.59000015258789
+120417,TMO,2004-12-14,30.700000762939453
+120418,TMO,2004-12-15,30.770000457763672
+120419,TMO,2004-12-16,30.799999237060547
+120420,TMO,2004-12-17,30.399999618530277
+120421,TMO,2004-12-20,30.530000686645508
+120422,TMO,2004-12-21,30.57999992370605
+120423,TMO,2004-12-22,30.8799991607666
+120424,TMO,2004-12-23,30.700000762939453
+120425,TMO,2004-12-27,30.31999969482422
+120426,TMO,2004-12-28,30.350000381469727
+120427,TMO,2004-12-29,30.31999969482422
+120428,TMO,2004-12-30,30.280000686645508
+120429,TMO,2004-12-31,30.190000534057617
+120430,TMO,2005-01-03,29.68000030517578
+120431,TMO,2005-01-04,29.309999465942383
+120432,TMO,2005-01-05,29.229999542236328
+120433,TMO,2005-01-06,29.25
+120434,TMO,2005-01-07,28.81999969482422
+120435,TMO,2005-01-10,28.899999618530277
+120436,TMO,2005-01-11,28.850000381469727
+120437,TMO,2005-01-12,28.899999618530277
+120438,TMO,2005-01-13,28.559999465942383
+120439,TMO,2005-01-14,29.239999771118164
+120440,TMO,2005-01-18,29.3700008392334
+120441,TMO,2005-01-19,28.649999618530277
+120442,TMO,2005-01-20,29.81999969482422
+120443,TMO,2005-01-21,29.940000534057617
+120444,TMO,2005-01-24,29.780000686645508
+120445,TMO,2005-01-25,29.75
+120446,TMO,2005-01-26,29.76000022888184
+120447,TMO,2005-01-27,29.739999771118164
+120448,TMO,2005-01-28,29.540000915527344
+120449,TMO,2005-01-31,29.940000534057617
+120450,TMO,2005-02-01,29.90999984741211
+120451,TMO,2005-02-02,29.989999771118164
+120452,TMO,2005-02-03,26.799999237060547
+120453,TMO,2005-02-04,27.700000762939453
+120454,TMO,2005-02-07,28.350000381469727
+120455,TMO,2005-02-08,28.3700008392334
+120456,TMO,2005-02-09,27.540000915527344
+120457,TMO,2005-02-10,27.729999542236328
+120458,TMO,2005-02-11,27.82999992370605
+120459,TMO,2005-02-14,27.56999969482422
+120460,TMO,2005-02-15,27.3799991607666
+120461,TMO,2005-02-16,27.5
+120462,TMO,2005-02-17,27.540000915527344
+120463,TMO,2005-02-18,27.43000030517578
+120464,TMO,2005-02-22,27.13999938964844
+120465,TMO,2005-02-23,27.270000457763672
+120466,TMO,2005-02-24,27.32999992370605
+120467,TMO,2005-02-25,27.450000762939453
+120468,TMO,2005-02-28,27.459999084472656
+120469,TMO,2005-03-01,27.31999969482422
+120470,TMO,2005-03-02,27.209999084472656
+120471,TMO,2005-03-03,27.09000015258789
+120472,TMO,2005-03-04,27.46999931335449
+120473,TMO,2005-03-07,27.76000022888184
+120474,TMO,2005-03-08,27.690000534057617
+120475,TMO,2005-03-09,27.690000534057617
+120476,TMO,2005-03-10,27.6299991607666
+120477,TMO,2005-03-11,27.530000686645508
+120478,TMO,2005-03-14,27.59000015258789
+120479,TMO,2005-03-15,27.450000762939453
+120480,TMO,2005-03-16,27.0
+120481,TMO,2005-03-17,26.600000381469727
+120482,TMO,2005-03-18,26.36000061035156
+120483,TMO,2005-03-21,25.989999771118164
+120484,TMO,2005-03-22,25.32999992370605
+120485,TMO,2005-03-23,25.850000381469727
+120486,TMO,2005-03-24,25.899999618530277
+120487,TMO,2005-03-28,25.940000534057617
+120488,TMO,2005-03-29,25.26000022888184
+120489,TMO,2005-03-30,24.88999938964844
+120490,TMO,2005-03-31,25.290000915527344
+120491,TMO,2005-04-01,25.0
+120492,TMO,2005-04-04,24.989999771118164
+120493,TMO,2005-04-05,24.989999771118164
+120494,TMO,2005-04-06,24.96999931335449
+120495,TMO,2005-04-07,24.93000030517578
+120496,TMO,2005-04-08,24.790000915527344
+120497,TMO,2005-04-11,24.649999618530277
+120498,TMO,2005-04-12,24.850000381469727
+120499,TMO,2005-04-13,24.899999618530277
+120500,TMO,2005-04-14,25.01000022888184
+120501,TMO,2005-04-15,24.739999771118164
+120502,TMO,2005-04-18,24.670000076293945
+120503,TMO,2005-04-19,24.770000457763672
+120504,TMO,2005-04-20,24.81999969482422
+120505,TMO,2005-04-21,25.209999084472656
+120506,TMO,2005-04-22,24.940000534057617
+120507,TMO,2005-04-25,25.170000076293945
+120508,TMO,2005-04-26,25.209999084472656
+120509,TMO,2005-04-27,24.46999931335449
+120510,TMO,2005-04-28,24.239999771118164
+120511,TMO,2005-04-29,24.979999542236328
+120512,TMO,2005-05-02,25.11000061035156
+120513,TMO,2005-05-03,25.40999984741211
+120514,TMO,2005-05-04,25.81999969482422
+120515,TMO,2005-05-05,25.799999237060547
+120516,TMO,2005-05-06,25.96999931335449
+120517,TMO,2005-05-09,26.239999771118164
+120518,TMO,2005-05-10,26.149999618530277
+120519,TMO,2005-05-11,26.38999938964844
+120520,TMO,2005-05-12,26.31999969482422
+120521,TMO,2005-05-13,25.850000381469727
+120522,TMO,2005-05-16,25.959999084472656
+120523,TMO,2005-05-17,26.63999938964844
+120524,TMO,2005-05-18,27.100000381469727
+120525,TMO,2005-05-19,27.200000762939453
+120526,TMO,2005-05-20,27.030000686645508
+120527,TMO,2005-05-23,26.989999771118164
+120528,TMO,2005-05-24,26.65999984741211
+120529,TMO,2005-05-25,26.700000762939453
+120530,TMO,2005-05-26,26.75
+120531,TMO,2005-05-27,26.5
+120532,TMO,2005-05-31,26.31999969482422
+120533,TMO,2005-06-01,26.46999931335449
+120534,TMO,2005-06-02,26.399999618530277
+120535,TMO,2005-06-03,26.450000762939453
+120536,TMO,2005-06-06,26.540000915527344
+120537,TMO,2005-06-07,26.700000762939453
+120538,TMO,2005-06-08,26.88999938964844
+120539,TMO,2005-06-09,26.8799991607666
+120540,TMO,2005-06-10,26.649999618530277
+120541,TMO,2005-06-13,26.6299991607666
+120542,TMO,2005-06-14,26.770000457763672
+120543,TMO,2005-06-15,26.71999931335449
+120544,TMO,2005-06-16,26.90999984741211
+120545,TMO,2005-06-17,26.950000762939453
+120546,TMO,2005-06-20,26.739999771118164
+120547,TMO,2005-06-21,26.670000076293945
+120548,TMO,2005-06-22,26.709999084472656
+120549,TMO,2005-06-23,26.559999465942383
+120550,TMO,2005-06-24,26.799999237060547
+120551,TMO,2005-06-27,26.479999542236328
+120552,TMO,2005-06-28,26.75
+120553,TMO,2005-06-29,26.989999771118164
+120554,TMO,2005-06-30,26.8700008392334
+120555,TMO,2005-07-01,26.799999237060547
+120556,TMO,2005-07-05,26.729999542236328
+120557,TMO,2005-07-06,27.059999465942383
+120558,TMO,2005-07-07,26.700000762939453
+120559,TMO,2005-07-08,27.020000457763672
+120560,TMO,2005-07-11,27.299999237060547
+120561,TMO,2005-07-12,27.979999542236328
+120562,TMO,2005-07-13,27.88999938964844
+120563,TMO,2005-07-14,27.770000457763672
+120564,TMO,2005-07-15,27.6200008392334
+120565,TMO,2005-07-18,27.600000381469727
+120566,TMO,2005-07-19,27.709999084472656
+120567,TMO,2005-07-20,29.200000762939453
+120568,TMO,2005-07-21,29.15999984741211
+120569,TMO,2005-07-22,29.170000076293945
+120570,TMO,2005-07-25,29.11000061035156
+120571,TMO,2005-07-26,29.700000762939453
+120572,TMO,2005-07-27,30.200000762939453
+120573,TMO,2005-07-28,30.209999084472656
+120574,TMO,2005-07-29,29.86000061035156
+120575,TMO,2005-08-01,29.549999237060547
+120576,TMO,2005-08-02,29.489999771118164
+120577,TMO,2005-08-03,29.280000686645508
+120578,TMO,2005-08-04,29.200000762939453
+120579,TMO,2005-08-05,29.11000061035156
+120580,TMO,2005-08-08,28.600000381469727
+120581,TMO,2005-08-09,28.899999618530277
+120582,TMO,2005-08-10,28.940000534057617
+120583,TMO,2005-08-11,29.1200008392334
+120584,TMO,2005-08-12,28.770000457763672
+120585,TMO,2005-08-15,28.959999084472656
+120586,TMO,2005-08-16,28.709999084472656
+120587,TMO,2005-08-17,28.75
+120588,TMO,2005-08-18,28.420000076293945
+120589,TMO,2005-08-19,28.399999618530277
+120590,TMO,2005-08-22,28.34000015258789
+120591,TMO,2005-08-23,28.1200008392334
+120592,TMO,2005-08-24,28.200000762939453
+120593,TMO,2005-08-25,28.549999237060547
+120594,TMO,2005-08-26,28.09000015258789
+120595,TMO,2005-08-29,27.84000015258789
+120596,TMO,2005-08-30,27.549999237060547
+120597,TMO,2005-08-31,27.899999618530277
+120598,TMO,2005-09-01,27.850000381469727
+120599,TMO,2005-09-02,27.739999771118164
+120600,TMO,2005-09-06,28.440000534057617
+120601,TMO,2005-09-07,28.8799991607666
+120602,TMO,2005-09-08,29.0
+120603,TMO,2005-09-09,29.11000061035156
+120604,TMO,2005-09-12,30.350000381469727
+120605,TMO,2005-09-13,30.76000022888184
+120606,TMO,2005-09-14,30.25
+120607,TMO,2005-09-15,30.649999618530277
+120608,TMO,2005-09-16,30.850000381469727
+120609,TMO,2005-09-19,30.26000022888184
+120610,TMO,2005-09-20,30.1299991607666
+120611,TMO,2005-09-21,30.049999237060547
+120612,TMO,2005-09-22,30.299999237060547
+120613,TMO,2005-09-23,30.520000457763672
+120614,TMO,2005-09-26,30.399999618530277
+120615,TMO,2005-09-27,30.399999618530277
+120616,TMO,2005-09-28,30.600000381469727
+120617,TMO,2005-09-29,30.729999542236328
+120618,TMO,2005-09-30,30.899999618530277
+120619,TMO,2005-10-03,30.790000915527344
+120620,TMO,2005-10-04,30.940000534057617
+120621,TMO,2005-10-05,31.15999984741211
+120622,TMO,2005-10-06,30.809999465942383
+120623,TMO,2005-10-07,30.46999931335449
+120624,TMO,2005-10-10,30.34000015258789
+120625,TMO,2005-10-11,29.86000061035156
+120626,TMO,2005-10-12,29.809999465942383
+120627,TMO,2005-10-13,30.100000381469727
+120628,TMO,2005-10-14,30.479999542236328
+120629,TMO,2005-10-17,30.299999237060547
+120630,TMO,2005-10-18,30.25
+120631,TMO,2005-10-19,30.229999542236328
+120632,TMO,2005-10-20,30.0
+120633,TMO,2005-10-21,30.209999084472656
+120634,TMO,2005-10-24,31.0
+120635,TMO,2005-10-25,30.700000762939453
+120636,TMO,2005-10-26,29.899999618530277
+120637,TMO,2005-10-27,29.690000534057617
+120638,TMO,2005-10-28,30.01000022888184
+120639,TMO,2005-10-31,30.190000534057617
+120640,TMO,2005-11-01,29.75
+120641,TMO,2005-11-02,29.8700008392334
+120642,TMO,2005-11-03,30.170000076293945
+120643,TMO,2005-11-04,30.13999938964844
+120644,TMO,2005-11-07,29.530000686645508
+120645,TMO,2005-11-08,29.63999938964844
+120646,TMO,2005-11-09,29.6299991607666
+120647,TMO,2005-11-10,29.68000030517578
+120648,TMO,2005-11-11,29.920000076293945
+120649,TMO,2005-11-14,29.709999084472656
+120650,TMO,2005-11-15,29.90999984741211
+120651,TMO,2005-11-16,29.8700008392334
+120652,TMO,2005-11-17,30.32999992370605
+120653,TMO,2005-11-18,30.649999618530277
+120654,TMO,2005-11-21,30.61000061035156
+120655,TMO,2005-11-22,30.290000915527344
+120656,TMO,2005-11-23,30.450000762939453
+120657,TMO,2005-11-25,30.75
+120658,TMO,2005-11-28,30.700000762939453
+120659,TMO,2005-11-29,30.739999771118164
+120660,TMO,2005-11-30,30.850000381469727
+120661,TMO,2005-12-01,31.38999938964844
+120662,TMO,2005-12-02,31.100000381469727
+120663,TMO,2005-12-05,31.049999237060547
+120664,TMO,2005-12-06,31.25
+120665,TMO,2005-12-07,30.790000915527344
+120666,TMO,2005-12-08,30.68000030517578
+120667,TMO,2005-12-09,30.700000762939453
+120668,TMO,2005-12-12,30.61000061035156
+120669,TMO,2005-12-13,30.76000022888184
+120670,TMO,2005-12-14,30.81999969482422
+120671,TMO,2005-12-15,30.799999237060547
+120672,TMO,2005-12-16,31.350000381469727
+120673,TMO,2005-12-19,31.68000030517578
+120674,TMO,2005-12-20,31.780000686645508
+120675,TMO,2005-12-21,31.649999618530277
+120676,TMO,2005-12-22,31.18000030517578
+120677,TMO,2005-12-23,30.530000686645508
+120678,TMO,2005-12-27,30.46999931335449
+120679,TMO,2005-12-28,30.25
+120680,TMO,2005-12-29,30.690000534057617
+120681,TMO,2005-12-30,30.1299991607666
+120682,TMO,2006-01-03,30.280000686645508
+120683,TMO,2006-01-04,30.51000022888184
+120684,TMO,2006-01-05,30.43000030517578
+120685,TMO,2006-01-06,30.440000534057617
+120686,TMO,2006-01-09,31.1200008392334
+120687,TMO,2006-01-10,31.15999984741211
+120688,TMO,2006-01-11,31.489999771118164
+120689,TMO,2006-01-12,31.440000534057617
+120690,TMO,2006-01-13,32.04999923706055
+120691,TMO,2006-01-17,31.96999931335449
+120692,TMO,2006-01-18,32.04999923706055
+120693,TMO,2006-01-19,32.5
+120694,TMO,2006-01-20,32.0099983215332
+120695,TMO,2006-01-23,32.27000045776367
+120696,TMO,2006-01-24,33.08000183105469
+120697,TMO,2006-01-25,33.16999816894531
+120698,TMO,2006-01-26,33.130001068115234
+120699,TMO,2006-01-27,33.279998779296875
+120700,TMO,2006-01-30,33.34000015258789
+120701,TMO,2006-01-31,33.63999938964844
+120702,TMO,2006-02-01,33.599998474121094
+120703,TMO,2006-02-02,34.66999816894531
+120704,TMO,2006-02-03,34.880001068115234
+120705,TMO,2006-02-06,34.150001525878906
+120706,TMO,2006-02-07,33.220001220703125
+120707,TMO,2006-02-08,33.9900016784668
+120708,TMO,2006-02-09,34.08000183105469
+120709,TMO,2006-02-10,34.09000015258789
+120710,TMO,2006-02-13,33.84000015258789
+120711,TMO,2006-02-14,34.43000030517578
+120712,TMO,2006-02-15,33.970001220703125
+120713,TMO,2006-02-16,34.099998474121094
+120714,TMO,2006-02-17,34.15999984741211
+120715,TMO,2006-02-21,33.86000061035156
+120716,TMO,2006-02-22,34.619998931884766
+120717,TMO,2006-02-23,34.72999954223633
+120718,TMO,2006-02-24,34.54999923706055
+120719,TMO,2006-02-27,35.16999816894531
+120720,TMO,2006-02-28,34.619998931884766
+120721,TMO,2006-03-01,34.970001220703125
+120722,TMO,2006-03-02,34.779998779296875
+120723,TMO,2006-03-03,34.90999984741211
+120724,TMO,2006-03-06,34.83000183105469
+120725,TMO,2006-03-07,34.880001068115234
+120726,TMO,2006-03-08,35.0
+120727,TMO,2006-03-09,35.15999984741211
+120728,TMO,2006-03-10,35.279998779296875
+120729,TMO,2006-03-13,35.5
+120730,TMO,2006-03-14,35.5099983215332
+120731,TMO,2006-03-15,35.959999084472656
+120732,TMO,2006-03-16,36.11000061035156
+120733,TMO,2006-03-17,35.900001525878906
+120734,TMO,2006-03-20,36.0
+120735,TMO,2006-03-21,35.58000183105469
+120736,TMO,2006-03-22,35.790000915527344
+120737,TMO,2006-03-23,35.75
+120738,TMO,2006-03-24,36.11000061035156
+120739,TMO,2006-03-27,36.0
+120740,TMO,2006-03-28,36.119998931884766
+120741,TMO,2006-03-29,37.119998931884766
+120742,TMO,2006-03-30,37.09999847412109
+120743,TMO,2006-03-31,37.09000015258789
+120744,TMO,2006-04-03,36.900001525878906
+120745,TMO,2006-04-04,36.959999084472656
+120746,TMO,2006-04-05,36.869998931884766
+120747,TMO,2006-04-06,36.54999923706055
+120748,TMO,2006-04-07,36.16999816894531
+120749,TMO,2006-04-10,36.16999816894531
+120750,TMO,2006-04-11,35.86000061035156
+120751,TMO,2006-04-12,36.09999847412109
+120752,TMO,2006-04-13,36.290000915527344
+120753,TMO,2006-04-17,36.220001220703125
+120754,TMO,2006-04-18,36.84999847412109
+120755,TMO,2006-04-19,37.130001068115234
+120756,TMO,2006-04-20,37.43000030517578
+120757,TMO,2006-04-21,37.70000076293945
+120758,TMO,2006-04-24,37.59999847412109
+120759,TMO,2006-04-25,37.88999938964844
+120760,TMO,2006-04-26,38.52999877929688
+120761,TMO,2006-04-27,38.9900016784668
+120762,TMO,2006-04-28,38.540000915527344
+120763,TMO,2006-05-01,38.20000076293945
+120764,TMO,2006-05-02,38.59999847412109
+120765,TMO,2006-05-03,38.59999847412109
+120766,TMO,2006-05-04,39.2599983215332
+120767,TMO,2006-05-05,39.45000076293945
+120768,TMO,2006-05-08,38.540000915527344
+120769,TMO,2006-05-09,38.45000076293945
+120770,TMO,2006-05-10,38.59999847412109
+120771,TMO,2006-05-11,37.650001525878906
+120772,TMO,2006-05-12,37.54999923706055
+120773,TMO,2006-05-15,36.79999923706055
+120774,TMO,2006-05-16,36.68999862670898
+120775,TMO,2006-05-17,35.959999084472656
+120776,TMO,2006-05-18,36.5
+120777,TMO,2006-05-19,36.70000076293945
+120778,TMO,2006-05-22,36.560001373291016
+120779,TMO,2006-05-23,37.130001068115234
+120780,TMO,2006-05-24,36.45000076293945
+120781,TMO,2006-05-25,36.959999084472656
+120782,TMO,2006-05-26,36.91999816894531
+120783,TMO,2006-05-30,36.56999969482422
+120784,TMO,2006-05-31,36.7400016784668
+120785,TMO,2006-06-01,36.84999847412109
+120786,TMO,2006-06-02,36.91999816894531
+120787,TMO,2006-06-05,36.27000045776367
+120788,TMO,2006-06-06,36.810001373291016
+120789,TMO,2006-06-07,36.619998931884766
+120790,TMO,2006-06-08,36.43000030517578
+120791,TMO,2006-06-09,36.13999938964844
+120792,TMO,2006-06-12,35.59000015258789
+120793,TMO,2006-06-13,35.599998474121094
+120794,TMO,2006-06-14,35.279998779296875
+120795,TMO,2006-06-15,35.349998474121094
+120796,TMO,2006-06-16,35.2400016784668
+120797,TMO,2006-06-19,34.529998779296875
+120798,TMO,2006-06-20,34.81999969482422
+120799,TMO,2006-06-21,34.81999969482422
+120800,TMO,2006-06-22,34.470001220703125
+120801,TMO,2006-06-23,34.0
+120802,TMO,2006-06-26,34.68000030517578
+120803,TMO,2006-06-27,34.029998779296875
+120804,TMO,2006-06-28,34.66999816894531
+120805,TMO,2006-06-29,35.83000183105469
+120806,TMO,2006-06-30,36.2400016784668
+120807,TMO,2006-07-03,36.41999816894531
+120808,TMO,2006-07-05,36.15999984741211
+120809,TMO,2006-07-06,36.52999877929688
+120810,TMO,2006-07-07,35.90999984741211
+120811,TMO,2006-07-10,35.900001525878906
+120812,TMO,2006-07-11,35.54999923706055
+120813,TMO,2006-07-12,35.599998474121094
+120814,TMO,2006-07-13,35.0
+120815,TMO,2006-07-14,34.59000015258789
+120816,TMO,2006-07-17,35.11000061035156
+120817,TMO,2006-07-18,35.27000045776367
+120818,TMO,2006-07-19,36.18999862670898
+120819,TMO,2006-07-20,35.5099983215332
+120820,TMO,2006-07-21,34.95000076293945
+120821,TMO,2006-07-24,35.220001220703125
+120822,TMO,2006-07-25,36.630001068115234
+120823,TMO,2006-07-26,36.34999847412109
+120824,TMO,2006-07-27,36.650001525878906
+120825,TMO,2006-07-28,37.20000076293945
+120826,TMO,2006-07-31,37.0099983215332
+120827,TMO,2006-08-01,37.13999938964844
+120828,TMO,2006-08-02,37.25
+120829,TMO,2006-08-03,37.720001220703125
+120830,TMO,2006-08-04,37.70000076293945
+120831,TMO,2006-08-07,37.650001525878906
+120832,TMO,2006-08-08,37.4900016784668
+120833,TMO,2006-08-09,37.290000915527344
+120834,TMO,2006-08-10,38.119998931884766
+120835,TMO,2006-08-11,38.0099983215332
+120836,TMO,2006-08-14,38.369998931884766
+120837,TMO,2006-08-15,39.22999954223633
+120838,TMO,2006-08-16,39.38999938964844
+120839,TMO,2006-08-17,39.41999816894531
+120840,TMO,2006-08-18,39.400001525878906
+120841,TMO,2006-08-21,39.25
+120842,TMO,2006-08-22,39.31999969482422
+120843,TMO,2006-08-23,39.209999084472656
+120844,TMO,2006-08-24,39.29999923706055
+120845,TMO,2006-08-25,39.22999954223633
+120846,TMO,2006-08-28,39.29999923706055
+120847,TMO,2006-08-29,39.2599983215332
+120848,TMO,2006-08-30,39.220001220703125
+120849,TMO,2006-08-31,39.20000076293945
+120850,TMO,2006-09-01,39.2400016784668
+120851,TMO,2006-09-05,39.18000030517578
+120852,TMO,2006-09-06,39.2400016784668
+120853,TMO,2006-09-07,39.18000030517578
+120854,TMO,2006-09-08,39.290000915527344
+120855,TMO,2006-09-11,38.9900016784668
+120856,TMO,2006-09-12,39.29999923706055
+120857,TMO,2006-09-13,39.45000076293945
+120858,TMO,2006-09-14,39.56999969482422
+120859,TMO,2006-09-15,40.209999084472656
+120860,TMO,2006-09-18,40.02999877929688
+120861,TMO,2006-09-19,40.0
+120862,TMO,2006-09-20,40.08000183105469
+120863,TMO,2006-09-21,40.06999969482422
+120864,TMO,2006-09-22,39.40999984741211
+120865,TMO,2006-09-25,39.869998931884766
+120866,TMO,2006-09-26,39.720001220703125
+120867,TMO,2006-09-27,39.56999969482422
+120868,TMO,2006-09-28,39.43999862670898
+120869,TMO,2006-09-29,39.33000183105469
+120870,TMO,2006-10-02,38.97999954223633
+120871,TMO,2006-10-03,38.93000030517578
+120872,TMO,2006-10-04,39.40999984741211
+120873,TMO,2006-10-05,39.65999984741211
+120874,TMO,2006-10-06,39.9900016784668
+120875,TMO,2006-10-09,39.84999847412109
+120876,TMO,2006-10-10,39.790000915527344
+120877,TMO,2006-10-11,39.66999816894531
+120878,TMO,2006-10-12,40.54999923706055
+120879,TMO,2006-10-13,40.93999862670898
+120880,TMO,2006-10-16,41.02000045776367
+120881,TMO,2006-10-17,41.66999816894531
+120882,TMO,2006-10-18,42.41999816894531
+120883,TMO,2006-10-19,43.040000915527344
+120884,TMO,2006-10-20,42.02999877929688
+120885,TMO,2006-10-23,42.290000915527344
+120886,TMO,2006-10-24,44.25
+120887,TMO,2006-10-25,43.20000076293945
+120888,TMO,2006-10-26,43.709999084472656
+120889,TMO,2006-10-27,43.15999984741211
+120890,TMO,2006-10-30,43.04999923706055
+120891,TMO,2006-10-31,42.869998931884766
+120892,TMO,2006-11-01,42.77000045776367
+120893,TMO,2006-11-02,42.880001068115234
+120894,TMO,2006-11-03,42.970001220703125
+120895,TMO,2006-11-06,43.34000015258789
+120896,TMO,2006-11-07,44.36000061035156
+120897,TMO,2006-11-08,43.83000183105469
+120898,TMO,2006-11-09,43.369998931884766
+120899,TMO,2006-11-10,45.02999877929688
+120900,TMO,2006-11-13,43.619998931884766
+120901,TMO,2006-11-14,43.709999084472656
+120902,TMO,2006-11-15,43.93999862670898
+120903,TMO,2006-11-16,43.75
+120904,TMO,2006-11-17,44.13999938964844
+120905,TMO,2006-11-20,43.84000015258789
+120906,TMO,2006-11-21,44.11000061035156
+120907,TMO,2006-11-22,44.45000076293945
+120908,TMO,2006-11-24,44.470001220703125
+120909,TMO,2006-11-27,43.29999923706055
+120910,TMO,2006-11-28,43.68999862670898
+120911,TMO,2006-11-29,44.15999984741211
+120912,TMO,2006-11-30,43.83000183105469
+120913,TMO,2006-12-01,43.900001525878906
+120914,TMO,2006-12-04,44.18000030517578
+120915,TMO,2006-12-05,44.52999877929688
+120916,TMO,2006-12-06,44.97999954223633
+120917,TMO,2006-12-07,45.18000030517578
+120918,TMO,2006-12-08,45.060001373291016
+120919,TMO,2006-12-11,44.619998931884766
+120920,TMO,2006-12-12,44.5
+120921,TMO,2006-12-13,44.16999816894531
+120922,TMO,2006-12-14,45.400001525878906
+120923,TMO,2006-12-15,45.65999984741211
+120924,TMO,2006-12-18,45.40999984741211
+120925,TMO,2006-12-19,46.130001068115234
+120926,TMO,2006-12-20,46.15999984741211
+120927,TMO,2006-12-21,45.45000076293945
+120928,TMO,2006-12-22,45.33000183105469
+120929,TMO,2006-12-26,45.540000915527344
+120930,TMO,2006-12-27,46.15999984741211
+120931,TMO,2006-12-28,45.68000030517578
+120932,TMO,2006-12-29,45.290000915527344
+120933,TMO,2007-01-03,45.16999816894531
+120934,TMO,2007-01-04,45.63999938964844
+120935,TMO,2007-01-05,45.0099983215332
+120936,TMO,2007-01-08,44.93000030517578
+120937,TMO,2007-01-09,46.20000076293945
+120938,TMO,2007-01-10,47.18999862670898
+120939,TMO,2007-01-11,48.709999084472656
+120940,TMO,2007-01-12,48.380001068115234
+120941,TMO,2007-01-16,48.040000915527344
+120942,TMO,2007-01-17,48.81999969482422
+120943,TMO,2007-01-18,48.68999862670898
+120944,TMO,2007-01-19,49.04999923706055
+120945,TMO,2007-01-22,48.09000015258789
+120946,TMO,2007-01-23,48.02000045776367
+120947,TMO,2007-01-24,48.41999816894531
+120948,TMO,2007-01-25,47.68999862670898
+120949,TMO,2007-01-26,47.81999969482422
+120950,TMO,2007-01-29,47.33000183105469
+120951,TMO,2007-01-30,47.38999938964844
+120952,TMO,2007-01-31,47.84999847412109
+120953,TMO,2007-02-01,48.880001068115234
+120954,TMO,2007-02-02,49.38999938964844
+120955,TMO,2007-02-05,49.04999923706055
+120956,TMO,2007-02-06,49.29999923706055
+120957,TMO,2007-02-07,49.709999084472656
+120958,TMO,2007-02-08,48.93000030517578
+120959,TMO,2007-02-09,48.68999862670898
+120960,TMO,2007-02-12,47.5
+120961,TMO,2007-02-13,46.91999816894531
+120962,TMO,2007-02-14,47.59999847412109
+120963,TMO,2007-02-15,48.02000045776367
+120964,TMO,2007-02-16,47.630001068115234
+120965,TMO,2007-02-20,47.95000076293945
+120966,TMO,2007-02-21,47.70000076293945
+120967,TMO,2007-02-22,47.2400016784668
+120968,TMO,2007-02-23,47.43999862670898
+120969,TMO,2007-02-26,46.84000015258789
+120970,TMO,2007-02-27,45.5
+120971,TMO,2007-02-28,45.2599983215332
+120972,TMO,2007-03-01,45.560001373291016
+120973,TMO,2007-03-02,44.27000045776367
+120974,TMO,2007-03-05,44.15999984741211
+120975,TMO,2007-03-06,44.83000183105469
+120976,TMO,2007-03-07,45.33000183105469
+120977,TMO,2007-03-08,45.88999938964844
+120978,TMO,2007-03-09,45.93000030517578
+120979,TMO,2007-03-12,46.18000030517578
+120980,TMO,2007-03-13,44.93999862670898
+120981,TMO,2007-03-14,45.08000183105469
+120982,TMO,2007-03-15,45.0
+120983,TMO,2007-03-16,45.40999984741211
+120984,TMO,2007-03-19,46.4900016784668
+120985,TMO,2007-03-20,46.380001068115234
+120986,TMO,2007-03-21,46.459999084472656
+120987,TMO,2007-03-22,46.41999816894531
+120988,TMO,2007-03-23,46.25
+120989,TMO,2007-03-26,45.95000076293945
+120990,TMO,2007-03-27,46.15999984741211
+120991,TMO,2007-03-28,46.040000915527344
+120992,TMO,2007-03-29,45.91999816894531
+120993,TMO,2007-03-30,46.75
+120994,TMO,2007-04-02,46.29999923706055
+120995,TMO,2007-04-03,46.720001220703125
+120996,TMO,2007-04-04,47.45000076293945
+120997,TMO,2007-04-05,48.630001068115234
+120998,TMO,2007-04-09,48.45000076293945
+120999,TMO,2007-04-10,48.2400016784668
+121000,TMO,2007-04-11,48.36000061035156
+121001,TMO,2007-04-12,48.619998931884766
+121002,TMO,2007-04-13,48.970001220703125
+121003,TMO,2007-04-16,49.470001220703125
+121004,TMO,2007-04-17,49.52000045776367
+121005,TMO,2007-04-18,49.2599983215332
+121006,TMO,2007-04-19,48.68000030517578
+121007,TMO,2007-04-20,49.22999954223633
+121008,TMO,2007-04-23,49.70000076293945
+121009,TMO,2007-04-24,49.880001068115234
+121010,TMO,2007-04-25,50.31999969482422
+121011,TMO,2007-04-26,53.59999847412109
+121012,TMO,2007-04-27,53.310001373291016
+121013,TMO,2007-04-30,52.060001373291016
+121014,TMO,2007-05-01,52.34000015258789
+121015,TMO,2007-05-02,52.95000076293945
+121016,TMO,2007-05-03,52.900001525878906
+121017,TMO,2007-05-04,52.540000915527344
+121018,TMO,2007-05-07,52.54999923706055
+121019,TMO,2007-05-08,52.34999847412109
+121020,TMO,2007-05-09,52.369998931884766
+121021,TMO,2007-05-10,52.04999923706055
+121022,TMO,2007-05-11,53.630001068115234
+121023,TMO,2007-05-14,53.380001068115234
+121024,TMO,2007-05-15,53.45000076293945
+121025,TMO,2007-05-16,53.900001525878906
+121026,TMO,2007-05-17,53.369998931884766
+121027,TMO,2007-05-18,53.630001068115234
+121028,TMO,2007-05-21,53.56999969482422
+121029,TMO,2007-05-22,53.68999862670898
+121030,TMO,2007-05-23,53.43999862670898
+121031,TMO,2007-05-24,53.84000015258789
+121032,TMO,2007-05-25,54.0
+121033,TMO,2007-05-29,54.060001373291016
+121034,TMO,2007-05-30,54.11000061035156
+121035,TMO,2007-05-31,54.59999847412109
+121036,TMO,2007-06-01,54.02999877929688
+121037,TMO,2007-06-04,53.0099983215332
+121038,TMO,2007-06-05,53.16999816894531
+121039,TMO,2007-06-06,53.209999084472656
+121040,TMO,2007-06-07,52.86000061035156
+121041,TMO,2007-06-08,52.900001525878906
+121042,TMO,2007-06-11,52.29999923706055
+121043,TMO,2007-06-12,51.43999862670898
+121044,TMO,2007-06-13,53.09999847412109
+121045,TMO,2007-06-14,53.09999847412109
+121046,TMO,2007-06-15,53.83000183105469
+121047,TMO,2007-06-18,53.52999877929688
+121048,TMO,2007-06-19,53.400001525878906
+121049,TMO,2007-06-20,52.52999877929688
+121050,TMO,2007-06-21,52.02000045776367
+121051,TMO,2007-06-22,51.29999923706055
+121052,TMO,2007-06-25,51.27999877929688
+121053,TMO,2007-06-26,51.09000015258789
+121054,TMO,2007-06-27,51.77999877929688
+121055,TMO,2007-06-28,51.630001068115234
+121056,TMO,2007-06-29,51.720001220703125
+121057,TMO,2007-07-02,52.470001220703125
+121058,TMO,2007-07-03,53.220001220703125
+121059,TMO,2007-07-05,52.630001068115234
+121060,TMO,2007-07-06,52.470001220703125
+121061,TMO,2007-07-09,52.2599983215332
+121062,TMO,2007-07-10,51.77000045776367
+121063,TMO,2007-07-11,51.709999084472656
+121064,TMO,2007-07-12,53.09000015258789
+121065,TMO,2007-07-13,53.560001373291016
+121066,TMO,2007-07-16,53.93000030517578
+121067,TMO,2007-07-17,53.72999954223633
+121068,TMO,2007-07-18,53.47999954223633
+121069,TMO,2007-07-19,53.65999984741211
+121070,TMO,2007-07-20,52.34000015258789
+121071,TMO,2007-07-23,52.31999969482422
+121072,TMO,2007-07-24,51.63999938964844
+121073,TMO,2007-07-25,53.09000015258789
+121074,TMO,2007-07-26,52.540000915527344
+121075,TMO,2007-07-27,52.2400016784668
+121076,TMO,2007-07-30,53.52999877929688
+121077,TMO,2007-07-31,52.209999084472656
+121078,TMO,2007-08-01,53.0
+121079,TMO,2007-08-02,53.15999984741211
+121080,TMO,2007-08-03,52.290000915527344
+121081,TMO,2007-08-06,52.77999877929688
+121082,TMO,2007-08-07,52.09999847412109
+121083,TMO,2007-08-08,53.52000045776367
+121084,TMO,2007-08-09,52.04999923706055
+121085,TMO,2007-08-10,53.209999084472656
+121086,TMO,2007-08-13,53.75
+121087,TMO,2007-08-14,52.900001525878906
+121088,TMO,2007-08-15,50.650001525878906
+121089,TMO,2007-08-16,49.86000061035156
+121090,TMO,2007-08-17,50.2599983215332
+121091,TMO,2007-08-20,49.869998931884766
+121092,TMO,2007-08-21,50.33000183105469
+121093,TMO,2007-08-22,51.43000030517578
+121094,TMO,2007-08-23,51.81999969482422
+121095,TMO,2007-08-24,52.70000076293945
+121096,TMO,2007-08-27,52.65999984741211
+121097,TMO,2007-08-28,51.47999954223633
+121098,TMO,2007-08-29,53.619998931884766
+121099,TMO,2007-08-30,54.33000183105469
+121100,TMO,2007-08-31,54.22999954223633
+121101,TMO,2007-09-04,54.540000915527344
+121102,TMO,2007-09-05,54.84000015258789
+121103,TMO,2007-09-06,54.72999954223633
+121104,TMO,2007-09-07,54.150001525878906
+121105,TMO,2007-09-10,53.7599983215332
+121106,TMO,2007-09-11,54.5
+121107,TMO,2007-09-12,55.459999084472656
+121108,TMO,2007-09-13,56.09000015258789
+121109,TMO,2007-09-14,55.68999862670898
+121110,TMO,2007-09-17,55.27000045776367
+121111,TMO,2007-09-18,57.5099983215332
+121112,TMO,2007-09-19,58.060001373291016
+121113,TMO,2007-09-20,57.470001220703125
+121114,TMO,2007-09-21,57.41999816894531
+121115,TMO,2007-09-24,56.9900016784668
+121116,TMO,2007-09-25,57.20000076293945
+121117,TMO,2007-09-26,57.93000030517578
+121118,TMO,2007-09-27,57.81999969482422
+121119,TMO,2007-09-28,57.720001220703125
+121120,TMO,2007-10-01,58.13999938964844
+121121,TMO,2007-10-02,57.31999969482422
+121122,TMO,2007-10-03,56.52000045776367
+121123,TMO,2007-10-04,57.0
+121124,TMO,2007-10-05,57.86000061035156
+121125,TMO,2007-10-08,58.060001373291016
+121126,TMO,2007-10-09,59.400001525878906
+121127,TMO,2007-10-10,58.25
+121128,TMO,2007-10-11,58.06999969482422
+121129,TMO,2007-10-12,58.70000076293945
+121130,TMO,2007-10-15,58.68000030517578
+121131,TMO,2007-10-16,58.459999084472656
+121132,TMO,2007-10-17,58.459999084472656
+121133,TMO,2007-10-18,58.43999862670898
+121134,TMO,2007-10-19,57.7599983215332
+121135,TMO,2007-10-22,57.93999862670898
+121136,TMO,2007-10-23,59.5099983215332
+121137,TMO,2007-10-24,59.08000183105469
+121138,TMO,2007-10-25,57.900001525878906
+121139,TMO,2007-10-26,57.84999847412109
+121140,TMO,2007-10-29,57.86000061035156
+121141,TMO,2007-10-30,58.130001068115234
+121142,TMO,2007-10-31,58.810001373291016
+121143,TMO,2007-11-01,57.56999969482422
+121144,TMO,2007-11-02,56.75
+121145,TMO,2007-11-05,57.36000061035156
+121146,TMO,2007-11-06,57.58000183105469
+121147,TMO,2007-11-07,56.630001068115234
+121148,TMO,2007-11-08,57.2599983215332
+121149,TMO,2007-11-09,57.02000045776367
+121150,TMO,2007-11-12,56.75
+121151,TMO,2007-11-13,57.88999938964844
+121152,TMO,2007-11-14,57.93999862670898
+121153,TMO,2007-11-15,57.43000030517578
+121154,TMO,2007-11-16,57.560001373291016
+121155,TMO,2007-11-19,56.63999938964844
+121156,TMO,2007-11-20,57.47999954223633
+121157,TMO,2007-11-21,56.709999084472656
+121158,TMO,2007-11-23,57.209999084472656
+121159,TMO,2007-11-26,56.5
+121160,TMO,2007-11-27,57.2599983215332
+121161,TMO,2007-11-28,58.11000061035156
+121162,TMO,2007-11-29,57.25
+121163,TMO,2007-11-30,57.63999938964844
+121164,TMO,2007-12-03,57.310001373291016
+121165,TMO,2007-12-04,57.27000045776367
+121166,TMO,2007-12-05,57.88999938964844
+121167,TMO,2007-12-06,58.08000183105469
+121168,TMO,2007-12-07,57.869998931884766
+121169,TMO,2007-12-10,58.709999084472656
+121170,TMO,2007-12-11,57.43000030517578
+121171,TMO,2007-12-12,57.38999938964844
+121172,TMO,2007-12-13,57.310001373291016
+121173,TMO,2007-12-14,57.27999877929688
+121174,TMO,2007-12-17,56.540000915527344
+121175,TMO,2007-12-18,56.70000076293945
+121176,TMO,2007-12-19,56.869998931884766
+121177,TMO,2007-12-20,57.04999923706055
+121178,TMO,2007-12-21,58.459999084472656
+121179,TMO,2007-12-24,58.18000030517578
+121180,TMO,2007-12-26,59.130001068115234
+121181,TMO,2007-12-27,57.790000915527344
+121182,TMO,2007-12-28,58.18999862670898
+121183,TMO,2007-12-31,57.68000030517578
+121184,TMO,2008-01-02,55.79999923706055
+121185,TMO,2008-01-03,57.0099983215332
+121186,TMO,2008-01-04,55.93999862670898
+121187,TMO,2008-01-07,56.91999816894531
+121188,TMO,2008-01-08,56.880001068115234
+121189,TMO,2008-01-09,55.470001220703125
+121190,TMO,2008-01-10,56.0099983215332
+121191,TMO,2008-01-11,54.9900016784668
+121192,TMO,2008-01-14,55.630001068115234
+121193,TMO,2008-01-15,54.75
+121194,TMO,2008-01-16,54.790000915527344
+121195,TMO,2008-01-17,53.790000915527344
+121196,TMO,2008-01-18,52.02000045776367
+121197,TMO,2008-01-22,50.59000015258789
+121198,TMO,2008-01-23,50.34999847412109
+121199,TMO,2008-01-24,50.060001373291016
+121200,TMO,2008-01-25,51.61000061035156
+121201,TMO,2008-01-28,51.38999938964844
+121202,TMO,2008-01-29,52.61000061035156
+121203,TMO,2008-01-30,51.060001373291016
+121204,TMO,2008-01-31,51.4900016784668
+121205,TMO,2008-02-01,52.380001068115234
+121206,TMO,2008-02-04,51.09999847412109
+121207,TMO,2008-02-05,50.2400016784668
+121208,TMO,2008-02-06,54.04999923706055
+121209,TMO,2008-02-07,55.4900016784668
+121210,TMO,2008-02-08,55.41999816894531
+121211,TMO,2008-02-11,55.90999984741211
+121212,TMO,2008-02-12,56.77000045776367
+121213,TMO,2008-02-13,57.15999984741211
+121214,TMO,2008-02-14,56.63999938964844
+121215,TMO,2008-02-15,57.220001220703125
+121216,TMO,2008-02-19,56.810001373291016
+121217,TMO,2008-02-20,57.150001525878906
+121218,TMO,2008-02-21,56.25
+121219,TMO,2008-02-22,56.16999816894531
+121220,TMO,2008-02-25,57.93999862670898
+121221,TMO,2008-02-26,57.9900016784668
+121222,TMO,2008-02-27,57.68000030517578
+121223,TMO,2008-02-28,57.02999877929688
+121224,TMO,2008-02-29,55.93000030517578
+121225,TMO,2008-03-03,55.40999984741211
+121226,TMO,2008-03-04,54.9900016784668
+121227,TMO,2008-03-05,54.84999847412109
+121228,TMO,2008-03-06,53.79999923706055
+121229,TMO,2008-03-07,53.56999969482422
+121230,TMO,2008-03-10,52.34999847412109
+121231,TMO,2008-03-11,53.43999862670898
+121232,TMO,2008-03-12,53.290000915527344
+121233,TMO,2008-03-13,54.380001068115234
+121234,TMO,2008-03-14,53.29999923706055
+121235,TMO,2008-03-17,52.560001373291016
+121236,TMO,2008-03-18,54.15999984741211
+121237,TMO,2008-03-19,53.91999816894531
+121238,TMO,2008-03-20,54.27000045776367
+121239,TMO,2008-03-24,55.72999954223633
+121240,TMO,2008-03-25,56.61000061035156
+121241,TMO,2008-03-26,56.34999847412109
+121242,TMO,2008-03-27,55.70000076293945
+121243,TMO,2008-03-28,56.43999862670898
+121244,TMO,2008-03-31,56.84000015258789
+121245,TMO,2008-04-01,59.18999862670898
+121246,TMO,2008-04-02,58.619998931884766
+121247,TMO,2008-04-03,58.0
+121248,TMO,2008-04-04,57.95000076293945
+121249,TMO,2008-04-07,57.34999847412109
+121250,TMO,2008-04-08,56.880001068115234
+121251,TMO,2008-04-09,56.54999923706055
+121252,TMO,2008-04-10,55.79999923706055
+121253,TMO,2008-04-11,54.459999084472656
+121254,TMO,2008-04-14,54.75
+121255,TMO,2008-04-15,53.459999084472656
+121256,TMO,2008-04-16,54.86000061035156
+121257,TMO,2008-04-17,55.06999969482422
+121258,TMO,2008-04-18,56.720001220703125
+121259,TMO,2008-04-21,56.0099983215332
+121260,TMO,2008-04-22,55.18000030517578
+121261,TMO,2008-04-23,56.119998931884766
+121262,TMO,2008-04-24,55.58000183105469
+121263,TMO,2008-04-25,55.970001220703125
+121264,TMO,2008-04-28,57.15999984741211
+121265,TMO,2008-04-29,57.43999862670898
+121266,TMO,2008-04-30,57.869998931884766
+121267,TMO,2008-05-01,58.7400016784668
+121268,TMO,2008-05-02,58.650001525878906
+121269,TMO,2008-05-05,58.220001220703125
+121270,TMO,2008-05-06,57.22999954223633
+121271,TMO,2008-05-07,56.709999084472656
+121272,TMO,2008-05-08,56.95000076293945
+121273,TMO,2008-05-09,56.2599983215332
+121274,TMO,2008-05-12,57.150001525878906
+121275,TMO,2008-05-13,57.619998931884766
+121276,TMO,2008-05-14,57.43000030517578
+121277,TMO,2008-05-15,57.58000183105469
+121278,TMO,2008-05-16,57.93999862670898
+121279,TMO,2008-05-19,58.43999862670898
+121280,TMO,2008-05-20,58.34999847412109
+121281,TMO,2008-05-21,59.040000915527344
+121282,TMO,2008-05-22,57.9900016784668
+121283,TMO,2008-05-23,57.90999984741211
+121284,TMO,2008-05-27,58.0
+121285,TMO,2008-05-28,57.93999862670898
+121286,TMO,2008-05-29,58.650001525878906
+121287,TMO,2008-05-30,59.02000045776367
+121288,TMO,2008-06-02,58.130001068115234
+121289,TMO,2008-06-03,58.34999847412109
+121290,TMO,2008-06-04,58.29999923706055
+121291,TMO,2008-06-05,59.2400016784668
+121292,TMO,2008-06-06,57.91999816894531
+121293,TMO,2008-06-09,57.59000015258789
+121294,TMO,2008-06-10,57.970001220703125
+121295,TMO,2008-06-11,56.88999938964844
+121296,TMO,2008-06-12,58.310001373291016
+121297,TMO,2008-06-13,58.709999084472656
+121298,TMO,2008-06-16,59.29999923706055
+121299,TMO,2008-06-17,58.95000076293945
+121300,TMO,2008-06-18,57.84999847412109
+121301,TMO,2008-06-19,58.47999954223633
+121302,TMO,2008-06-20,57.54999923706055
+121303,TMO,2008-06-23,57.310001373291016
+121304,TMO,2008-06-24,55.79999923706055
+121305,TMO,2008-06-25,55.83000183105469
+121306,TMO,2008-06-26,54.61000061035156
+121307,TMO,2008-06-27,55.31999969482422
+121308,TMO,2008-06-30,55.72999954223633
+121309,TMO,2008-07-01,56.20000076293945
+121310,TMO,2008-07-02,56.58000183105469
+121311,TMO,2008-07-03,56.7599983215332
+121312,TMO,2008-07-07,57.06999969482422
+121313,TMO,2008-07-08,58.68000030517578
+121314,TMO,2008-07-09,57.720001220703125
+121315,TMO,2008-07-10,58.400001525878906
+121316,TMO,2008-07-11,57.150001525878906
+121317,TMO,2008-07-14,55.84000015258789
+121318,TMO,2008-07-15,56.52999877929688
+121319,TMO,2008-07-16,56.47999954223633
+121320,TMO,2008-07-17,57.060001373291016
+121321,TMO,2008-07-18,55.93999862670898
+121322,TMO,2008-07-21,56.130001068115234
+121323,TMO,2008-07-22,59.33000183105469
+121324,TMO,2008-07-23,58.77999877929688
+121325,TMO,2008-07-24,58.83000183105469
+121326,TMO,2008-07-25,58.79999923706055
+121327,TMO,2008-07-28,58.02999877929688
+121328,TMO,2008-07-29,58.150001525878906
+121329,TMO,2008-07-30,59.54999923706055
+121330,TMO,2008-07-31,60.52000045776367
+121331,TMO,2008-08-01,60.20000076293945
+121332,TMO,2008-08-04,59.83000183105469
+121333,TMO,2008-08-05,60.119998931884766
+121334,TMO,2008-08-06,60.93000030517578
+121335,TMO,2008-08-07,60.02000045776367
+121336,TMO,2008-08-08,61.0
+121337,TMO,2008-08-11,61.86000061035156
+121338,TMO,2008-08-12,61.470001220703125
+121339,TMO,2008-08-13,61.869998931884766
+121340,TMO,2008-08-14,61.619998931884766
+121341,TMO,2008-08-15,62.70000076293945
+121342,TMO,2008-08-18,61.54999923706055
+121343,TMO,2008-08-19,60.86000061035156
+121344,TMO,2008-08-20,59.93999862670898
+121345,TMO,2008-08-21,60.15999984741211
+121346,TMO,2008-08-22,61.27999877929688
+121347,TMO,2008-08-25,60.0099983215332
+121348,TMO,2008-08-26,60.22999954223633
+121349,TMO,2008-08-27,60.70000076293945
+121350,TMO,2008-08-28,61.38999938964844
+121351,TMO,2008-08-29,60.560001373291016
+121352,TMO,2008-09-02,60.34999847412109
+121353,TMO,2008-09-03,59.52000045776367
+121354,TMO,2008-09-04,57.04999923706055
+121355,TMO,2008-09-05,56.380001068115234
+121356,TMO,2008-09-08,57.97999954223633
+121357,TMO,2008-09-09,56.5099983215332
+121358,TMO,2008-09-10,56.560001373291016
+121359,TMO,2008-09-11,57.43999862670898
+121360,TMO,2008-09-12,58.52000045776367
+121361,TMO,2008-09-15,56.93999862670898
+121362,TMO,2008-09-16,57.150001525878906
+121363,TMO,2008-09-17,54.720001220703125
+121364,TMO,2008-09-18,56.27000045776367
+121365,TMO,2008-09-19,56.97999954223633
+121366,TMO,2008-09-22,54.9900016784668
+121367,TMO,2008-09-23,54.43000030517578
+121368,TMO,2008-09-24,54.290000915527344
+121369,TMO,2008-09-25,56.0099983215332
+121370,TMO,2008-09-26,56.619998931884766
+121371,TMO,2008-09-29,52.970001220703125
+121372,TMO,2008-09-30,55.0
+121373,TMO,2008-10-01,53.16999816894531
+121374,TMO,2008-10-02,50.369998931884766
+121375,TMO,2008-10-03,50.56999969482422
+121376,TMO,2008-10-06,48.63999938964844
+121377,TMO,2008-10-07,48.43999862670898
+121378,TMO,2008-10-08,46.970001220703125
+121379,TMO,2008-10-09,42.61000061035156
+121380,TMO,2008-10-10,41.0099983215332
+121381,TMO,2008-10-13,47.93999862670898
+121382,TMO,2008-10-14,44.650001525878906
+121383,TMO,2008-10-15,40.45000076293945
+121384,TMO,2008-10-16,42.33000183105469
+121385,TMO,2008-10-17,43.34999847412109
+121386,TMO,2008-10-20,44.150001525878906
+121387,TMO,2008-10-21,43.13999938964844
+121388,TMO,2008-10-22,41.02999877929688
+121389,TMO,2008-10-23,38.40999984741211
+121390,TMO,2008-10-24,37.43999862670898
+121391,TMO,2008-10-27,35.29999923706055
+121392,TMO,2008-10-28,36.0099983215332
+121393,TMO,2008-10-29,36.81999969482422
+121394,TMO,2008-10-30,39.79999923706055
+121395,TMO,2008-10-31,40.59999847412109
+121396,TMO,2008-11-03,40.65999984741211
+121397,TMO,2008-11-04,42.84000015258789
+121398,TMO,2008-11-05,40.16999816894531
+121399,TMO,2008-11-06,37.63999938964844
+121400,TMO,2008-11-07,37.72999954223633
+121401,TMO,2008-11-10,37.20000076293945
+121402,TMO,2008-11-11,36.02000045776367
+121403,TMO,2008-11-12,32.90999984741211
+121404,TMO,2008-11-13,36.31999969482422
+121405,TMO,2008-11-14,34.040000915527344
+121406,TMO,2008-11-17,32.540000915527344
+121407,TMO,2008-11-18,32.02000045776367
+121408,TMO,2008-11-19,31.75
+121409,TMO,2008-11-20,28.899999618530277
+121410,TMO,2008-11-21,29.729999542236328
+121411,TMO,2008-11-24,32.099998474121094
+121412,TMO,2008-11-25,34.68000030517578
+121413,TMO,2008-11-26,34.630001068115234
+121414,TMO,2008-11-28,35.68000030517578
+121415,TMO,2008-12-01,32.810001373291016
+121416,TMO,2008-12-02,33.45000076293945
+121417,TMO,2008-12-03,33.939998626708984
+121418,TMO,2008-12-04,32.5099983215332
+121419,TMO,2008-12-05,33.970001220703125
+121420,TMO,2008-12-08,34.58000183105469
+121421,TMO,2008-12-09,34.79999923706055
+121422,TMO,2008-12-10,34.18000030517578
+121423,TMO,2008-12-11,33.31999969482422
+121424,TMO,2008-12-12,30.459999084472656
+121425,TMO,2008-12-15,29.81999969482422
+121426,TMO,2008-12-16,31.76000022888184
+121427,TMO,2008-12-17,33.130001068115234
+121428,TMO,2008-12-18,32.540000915527344
+121429,TMO,2008-12-19,32.529998779296875
+121430,TMO,2008-12-22,32.38999938964844
+121431,TMO,2008-12-23,32.5099983215332
+121432,TMO,2008-12-24,32.93000030517578
+121433,TMO,2008-12-26,32.81999969482422
+121434,TMO,2008-12-29,32.75
+121435,TMO,2008-12-30,33.540000915527344
+121436,TMO,2008-12-31,34.06999969482422
+121437,TMO,2009-01-02,35.36000061035156
+121438,TMO,2009-01-05,35.47999954223633
+121439,TMO,2009-01-06,35.29999923706055
+121440,TMO,2009-01-07,34.91999816894531
+121441,TMO,2009-01-08,33.959999084472656
+121442,TMO,2009-01-09,33.79999923706055
+121443,TMO,2009-01-12,34.150001525878906
+121444,TMO,2009-01-13,37.08000183105469
+121445,TMO,2009-01-14,36.45000076293945
+121446,TMO,2009-01-15,38.27999877929688
+121447,TMO,2009-01-16,38.900001525878906
+121448,TMO,2009-01-20,36.43999862670898
+121449,TMO,2009-01-21,36.22999954223633
+121450,TMO,2009-01-22,35.90999984741211
+121451,TMO,2009-01-23,34.689998626708984
+121452,TMO,2009-01-26,35.09000015258789
+121453,TMO,2009-01-27,36.290000915527344
+121454,TMO,2009-01-28,37.369998931884766
+121455,TMO,2009-01-29,36.52999877929688
+121456,TMO,2009-01-30,35.93000030517578
+121457,TMO,2009-02-02,35.849998474121094
+121458,TMO,2009-02-03,36.68999862670898
+121459,TMO,2009-02-04,37.08000183105469
+121460,TMO,2009-02-05,38.91999816894531
+121461,TMO,2009-02-06,40.0
+121462,TMO,2009-02-09,39.5099983215332
+121463,TMO,2009-02-10,37.90999984741211
+121464,TMO,2009-02-11,38.59999847412109
+121465,TMO,2009-02-12,39.0099983215332
+121466,TMO,2009-02-13,39.91999816894531
+121467,TMO,2009-02-17,38.54999923706055
+121468,TMO,2009-02-18,37.77999877929688
+121469,TMO,2009-02-19,37.93999862670898
+121470,TMO,2009-02-20,37.0099983215332
+121471,TMO,2009-02-23,36.41999816894531
+121472,TMO,2009-02-24,37.91999816894531
+121473,TMO,2009-02-25,36.93000030517578
+121474,TMO,2009-02-26,36.09999847412109
+121475,TMO,2009-02-27,36.2599983215332
+121476,TMO,2009-03-02,34.900001525878906
+121477,TMO,2009-03-03,34.459999084472656
+121478,TMO,2009-03-04,36.060001373291016
+121479,TMO,2009-03-05,34.560001373291016
+121480,TMO,2009-03-06,34.15999984741211
+121481,TMO,2009-03-09,32.849998474121094
+121482,TMO,2009-03-10,33.97999954223633
+121483,TMO,2009-03-11,33.5
+121484,TMO,2009-03-12,33.849998474121094
+121485,TMO,2009-03-13,34.689998626708984
+121486,TMO,2009-03-16,34.77000045776367
+121487,TMO,2009-03-17,35.15999984741211
+121488,TMO,2009-03-18,34.09000015258789
+121489,TMO,2009-03-19,33.66999816894531
+121490,TMO,2009-03-20,33.310001373291016
+121491,TMO,2009-03-23,34.900001525878906
+121492,TMO,2009-03-24,34.560001373291016
+121493,TMO,2009-03-25,35.09000015258789
+121494,TMO,2009-03-26,36.86000061035156
+121495,TMO,2009-03-27,36.59999847412109
+121496,TMO,2009-03-30,35.900001525878906
+121497,TMO,2009-03-31,35.66999816894531
+121498,TMO,2009-04-01,34.380001068115234
+121499,TMO,2009-04-02,35.849998474121094
+121500,TMO,2009-04-03,35.529998779296875
+121501,TMO,2009-04-06,36.27999877929688
+121502,TMO,2009-04-07,35.59000015258789
+121503,TMO,2009-04-08,35.91999816894531
+121504,TMO,2009-04-09,37.13999938964844
+121505,TMO,2009-04-13,37.15999984741211
+121506,TMO,2009-04-14,36.38999938964844
+121507,TMO,2009-04-15,36.400001525878906
+121508,TMO,2009-04-16,37.15999984741211
+121509,TMO,2009-04-17,37.66999816894531
+121510,TMO,2009-04-20,36.54999923706055
+121511,TMO,2009-04-21,35.79999923706055
+121512,TMO,2009-04-22,35.189998626708984
+121513,TMO,2009-04-23,32.38999938964844
+121514,TMO,2009-04-24,33.150001525878906
+121515,TMO,2009-04-27,32.790000915527344
+121516,TMO,2009-04-28,33.77000045776367
+121517,TMO,2009-04-29,33.95000076293945
+121518,TMO,2009-04-30,35.08000183105469
+121519,TMO,2009-05-01,36.54999923706055
+121520,TMO,2009-05-04,37.0
+121521,TMO,2009-05-05,36.56999969482422
+121522,TMO,2009-05-06,35.58000183105469
+121523,TMO,2009-05-07,36.540000915527344
+121524,TMO,2009-05-08,36.68999862670898
+121525,TMO,2009-05-11,36.43000030517578
+121526,TMO,2009-05-12,36.95000076293945
+121527,TMO,2009-05-13,35.959999084472656
+121528,TMO,2009-05-14,35.63999938964844
+121529,TMO,2009-05-15,35.13999938964844
+121530,TMO,2009-05-18,35.470001220703125
+121531,TMO,2009-05-19,35.95000076293945
+121532,TMO,2009-05-20,35.88999938964844
+121533,TMO,2009-05-21,35.31999969482422
+121534,TMO,2009-05-22,36.2599983215332
+121535,TMO,2009-05-26,38.0099983215332
+121536,TMO,2009-05-27,37.970001220703125
+121537,TMO,2009-05-28,38.38999938964844
+121538,TMO,2009-05-29,38.90999984741211
+121539,TMO,2009-06-01,39.84999847412109
+121540,TMO,2009-06-02,40.08000183105469
+121541,TMO,2009-06-03,39.33000183105469
+121542,TMO,2009-06-04,39.34000015258789
+121543,TMO,2009-06-05,39.9900016784668
+121544,TMO,2009-06-08,39.65999984741211
+121545,TMO,2009-06-09,40.790000915527344
+121546,TMO,2009-06-10,41.70000076293945
+121547,TMO,2009-06-11,41.869998931884766
+121548,TMO,2009-06-12,41.790000915527344
+121549,TMO,2009-06-15,40.41999816894531
+121550,TMO,2009-06-16,40.20000076293945
+121551,TMO,2009-06-17,40.90999984741211
+121552,TMO,2009-06-18,41.09000015258789
+121553,TMO,2009-06-19,41.369998931884766
+121554,TMO,2009-06-22,39.84000015258789
+121555,TMO,2009-06-23,39.27999877929688
+121556,TMO,2009-06-24,40.27000045776367
+121557,TMO,2009-06-25,41.790000915527344
+121558,TMO,2009-06-26,41.90999984741211
+121559,TMO,2009-06-29,41.81999969482422
+121560,TMO,2009-06-30,40.77000045776367
+121561,TMO,2009-07-01,40.38999938964844
+121562,TMO,2009-07-02,39.0
+121563,TMO,2009-07-06,39.720001220703125
+121564,TMO,2009-07-07,38.68000030517578
+121565,TMO,2009-07-08,38.060001373291016
+121566,TMO,2009-07-09,38.130001068115234
+121567,TMO,2009-07-10,38.380001068115234
+121568,TMO,2009-07-13,39.22999954223633
+121569,TMO,2009-07-14,39.34999847412109
+121570,TMO,2009-07-15,39.97999954223633
+121571,TMO,2009-07-16,40.720001220703125
+121572,TMO,2009-07-17,40.880001068115234
+121573,TMO,2009-07-20,41.650001525878906
+121574,TMO,2009-07-21,41.630001068115234
+121575,TMO,2009-07-22,41.81999969482422
+121576,TMO,2009-07-23,43.93000030517578
+121577,TMO,2009-07-24,44.38999938964844
+121578,TMO,2009-07-27,44.31999969482422
+121579,TMO,2009-07-28,44.369998931884766
+121580,TMO,2009-07-29,45.38999938964844
+121581,TMO,2009-07-30,45.5099983215332
+121582,TMO,2009-07-31,45.27999877929688
+121583,TMO,2009-08-03,45.7400016784668
+121584,TMO,2009-08-04,45.29999923706055
+121585,TMO,2009-08-05,45.18999862670898
+121586,TMO,2009-08-06,44.68000030517578
+121587,TMO,2009-08-07,45.209999084472656
+121588,TMO,2009-08-10,45.56999969482422
+121589,TMO,2009-08-11,44.630001068115234
+121590,TMO,2009-08-12,45.869998931884766
+121591,TMO,2009-08-13,46.77000045776367
+121592,TMO,2009-08-14,45.06999969482422
+121593,TMO,2009-08-17,44.7599983215332
+121594,TMO,2009-08-18,44.90999984741211
+121595,TMO,2009-08-19,44.959999084472656
+121596,TMO,2009-08-20,45.43000030517578
+121597,TMO,2009-08-21,45.66999816894531
+121598,TMO,2009-08-24,45.34000015258789
+121599,TMO,2009-08-25,45.77999877929688
+121600,TMO,2009-08-26,45.63999938964844
+121601,TMO,2009-08-27,45.5
+121602,TMO,2009-08-28,45.45000076293945
+121603,TMO,2009-08-31,45.209999084472656
+121604,TMO,2009-09-01,44.72999954223633
+121605,TMO,2009-09-02,43.27999877929688
+121606,TMO,2009-09-03,44.470001220703125
+121607,TMO,2009-09-04,44.70000076293945
+121608,TMO,2009-09-08,44.790000915527344
+121609,TMO,2009-09-09,45.84000015258789
+121610,TMO,2009-09-10,46.54999923706055
+121611,TMO,2009-09-11,47.13999938964844
+121612,TMO,2009-09-14,47.59000015258789
+121613,TMO,2009-09-15,45.459999084472656
+121614,TMO,2009-09-16,45.63999938964844
+121615,TMO,2009-09-17,45.68999862670898
+121616,TMO,2009-09-18,44.869998931884766
+121617,TMO,2009-09-21,45.88999938964844
+121618,TMO,2009-09-22,46.06999969482422
+121619,TMO,2009-09-23,45.27999877929688
+121620,TMO,2009-09-24,44.7599983215332
+121621,TMO,2009-09-25,44.0
+121622,TMO,2009-09-28,44.02000045776367
+121623,TMO,2009-09-29,43.61000061035156
+121624,TMO,2009-09-30,43.66999816894531
+121625,TMO,2009-10-01,43.40999984741211
+121626,TMO,2009-10-02,44.20000076293945
+121627,TMO,2009-10-05,44.56999969482422
+121628,TMO,2009-10-06,45.2599983215332
+121629,TMO,2009-10-07,45.75
+121630,TMO,2009-10-08,45.400001525878906
+121631,TMO,2009-10-09,45.5
+121632,TMO,2009-10-12,45.20000076293945
+121633,TMO,2009-10-13,45.630001068115234
+121634,TMO,2009-10-14,47.040000915527344
+121635,TMO,2009-10-15,47.41999816894531
+121636,TMO,2009-10-16,47.400001525878906
+121637,TMO,2009-10-19,47.650001525878906
+121638,TMO,2009-10-20,47.2400016784668
+121639,TMO,2009-10-21,47.310001373291016
+121640,TMO,2009-10-22,47.04999923706055
+121641,TMO,2009-10-23,47.65999984741211
+121642,TMO,2009-10-26,46.59999847412109
+121643,TMO,2009-10-27,45.70000076293945
+121644,TMO,2009-10-28,45.29999923706055
+121645,TMO,2009-10-29,45.900001525878906
+121646,TMO,2009-10-30,45.0
+121647,TMO,2009-11-02,44.59999847412109
+121648,TMO,2009-11-03,44.25
+121649,TMO,2009-11-04,44.060001373291016
+121650,TMO,2009-11-05,44.72999954223633
+121651,TMO,2009-11-06,44.880001068115234
+121652,TMO,2009-11-09,45.38999938964844
+121653,TMO,2009-11-10,45.119998931884766
+121654,TMO,2009-11-11,44.75
+121655,TMO,2009-11-12,44.470001220703125
+121656,TMO,2009-11-13,44.59999847412109
+121657,TMO,2009-11-16,45.5
+121658,TMO,2009-11-17,46.13999938964844
+121659,TMO,2009-11-18,46.47999954223633
+121660,TMO,2009-11-19,46.41999816894531
+121661,TMO,2009-11-20,46.560001373291016
+121662,TMO,2009-11-23,46.81999969482422
+121663,TMO,2009-11-24,47.43000030517578
+121664,TMO,2009-11-25,47.790000915527344
+121665,TMO,2009-11-27,47.47999954223633
+121666,TMO,2009-11-30,47.22999954223633
+121667,TMO,2009-12-01,47.88999938964844
+121668,TMO,2009-12-02,48.060001373291016
+121669,TMO,2009-12-03,47.81999969482422
+121670,TMO,2009-12-04,48.380001068115234
+121671,TMO,2009-12-07,48.630001068115234
+121672,TMO,2009-12-08,48.0099983215332
+121673,TMO,2009-12-09,47.93000030517578
+121674,TMO,2009-12-10,48.47999954223633
+121675,TMO,2009-12-11,48.20000076293945
+121676,TMO,2009-12-14,49.0
+121677,TMO,2009-12-15,49.0099983215332
+121678,TMO,2009-12-16,48.95000076293945
+121679,TMO,2009-12-17,48.52999877929688
+121680,TMO,2009-12-18,48.310001373291016
+121681,TMO,2009-12-21,48.54999923706055
+121682,TMO,2009-12-22,49.02999877929688
+121683,TMO,2009-12-23,48.959999084472656
+121684,TMO,2009-12-24,48.790000915527344
+121685,TMO,2009-12-28,48.54999923706055
+121686,TMO,2009-12-29,48.65999984741211
+121687,TMO,2009-12-30,48.04999923706055
+121688,TMO,2009-12-31,47.68999862670898
+121689,TMO,2010-01-04,47.5
+121690,TMO,2010-01-05,47.65999984741211
+121691,TMO,2010-01-06,48.11000061035156
+121692,TMO,2010-01-07,48.11000061035156
+121693,TMO,2010-01-08,48.91999816894531
+121694,TMO,2010-01-11,49.5
+121695,TMO,2010-01-12,48.68000030517578
+121696,TMO,2010-01-13,48.70000076293945
+121697,TMO,2010-01-14,48.41999816894531
+121698,TMO,2010-01-15,47.75
+121699,TMO,2010-01-19,48.970001220703125
+121700,TMO,2010-01-20,48.77000045776367
+121701,TMO,2010-01-21,47.77000045776367
+121702,TMO,2010-01-22,47.040000915527344
+121703,TMO,2010-01-25,47.09999847412109
+121704,TMO,2010-01-26,46.4900016784668
+121705,TMO,2010-01-27,46.459999084472656
+121706,TMO,2010-01-28,46.29999923706055
+121707,TMO,2010-01-29,46.150001525878906
+121708,TMO,2010-02-01,46.91999816894531
+121709,TMO,2010-02-02,47.59999847412109
+121710,TMO,2010-02-03,48.40999984741211
+121711,TMO,2010-02-04,47.2599983215332
+121712,TMO,2010-02-05,47.0
+121713,TMO,2010-02-08,46.790000915527344
+121714,TMO,2010-02-09,47.68000030517578
+121715,TMO,2010-02-10,47.130001068115234
+121716,TMO,2010-02-11,47.310001373291016
+121717,TMO,2010-02-12,47.2599983215332
+121718,TMO,2010-02-16,48.209999084472656
+121719,TMO,2010-02-17,48.709999084472656
+121720,TMO,2010-02-18,49.31999969482422
+121721,TMO,2010-02-19,49.220001220703125
+121722,TMO,2010-02-22,48.09999847412109
+121723,TMO,2010-02-23,49.66999816894531
+121724,TMO,2010-02-24,48.38999938964844
+121725,TMO,2010-02-25,49.27999877929688
+121726,TMO,2010-02-26,48.77000045776367
+121727,TMO,2010-03-01,48.650001525878906
+121728,TMO,2010-03-02,49.41999816894531
+121729,TMO,2010-03-03,49.13999938964844
+121730,TMO,2010-03-04,48.619998931884766
+121731,TMO,2010-03-05,49.4900016784668
+121732,TMO,2010-03-08,49.93000030517578
+121733,TMO,2010-03-09,50.22999954223633
+121734,TMO,2010-03-10,50.40999984741211
+121735,TMO,2010-03-11,50.84000015258789
+121736,TMO,2010-03-12,50.15999984741211
+121737,TMO,2010-03-15,49.93999862670898
+121738,TMO,2010-03-16,49.5099983215332
+121739,TMO,2010-03-17,49.970001220703125
+121740,TMO,2010-03-18,49.86000061035156
+121741,TMO,2010-03-19,49.880001068115234
+121742,TMO,2010-03-22,50.79999923706055
+121743,TMO,2010-03-23,50.84999847412109
+121744,TMO,2010-03-24,50.72999954223633
+121745,TMO,2010-03-25,50.400001525878906
+121746,TMO,2010-03-26,50.0099983215332
+121747,TMO,2010-03-29,50.5099983215332
+121748,TMO,2010-03-30,51.65999984741211
+121749,TMO,2010-03-31,51.43999862670898
+121750,TMO,2010-04-01,51.77000045776367
+121751,TMO,2010-04-05,51.869998931884766
+121752,TMO,2010-04-06,51.70000076293945
+121753,TMO,2010-04-07,51.58000183105469
+121754,TMO,2010-04-08,51.43000030517578
+121755,TMO,2010-04-09,52.27999877929688
+121756,TMO,2010-04-12,52.13999938964844
+121757,TMO,2010-04-13,52.310001373291016
+121758,TMO,2010-04-14,53.68000030517578
+121759,TMO,2010-04-15,54.130001068115234
+121760,TMO,2010-04-16,53.2599983215332
+121761,TMO,2010-04-19,53.40999984741211
+121762,TMO,2010-04-20,54.20000076293945
+121763,TMO,2010-04-21,53.560001373291016
+121764,TMO,2010-04-22,53.41999816894531
+121765,TMO,2010-04-23,53.70000076293945
+121766,TMO,2010-04-26,54.0099983215332
+121767,TMO,2010-04-27,53.68000030517578
+121768,TMO,2010-04-28,55.93000030517578
+121769,TMO,2010-04-29,55.93999862670898
+121770,TMO,2010-04-30,55.27999877929688
+121771,TMO,2010-05-03,55.47999954223633
+121772,TMO,2010-05-04,54.4900016784668
+121773,TMO,2010-05-05,54.83000183105469
+121774,TMO,2010-05-06,53.33000183105469
+121775,TMO,2010-05-07,51.40999984741211
+121776,TMO,2010-05-10,54.20000076293945
+121777,TMO,2010-05-11,53.75
+121778,TMO,2010-05-12,54.84999847412109
+121779,TMO,2010-05-13,53.7599983215332
+121780,TMO,2010-05-14,52.5099983215332
+121781,TMO,2010-05-17,52.810001373291016
+121782,TMO,2010-05-18,52.38999938964844
+121783,TMO,2010-05-19,51.810001373291016
+121784,TMO,2010-05-20,49.83000183105469
+121785,TMO,2010-05-21,50.86000061035156
+121786,TMO,2010-05-24,50.970001220703125
+121787,TMO,2010-05-25,50.66999816894531
+121788,TMO,2010-05-26,50.91999816894531
+121789,TMO,2010-05-27,52.72999954223633
+121790,TMO,2010-05-28,52.060001373291016
+121791,TMO,2010-06-01,50.93999862670898
+121792,TMO,2010-06-02,51.91999816894531
+121793,TMO,2010-06-03,52.119998931884766
+121794,TMO,2010-06-04,49.52999877929688
+121795,TMO,2010-06-07,49.720001220703125
+121796,TMO,2010-06-08,49.59000015258789
+121797,TMO,2010-06-09,49.720001220703125
+121798,TMO,2010-06-10,51.720001220703125
+121799,TMO,2010-06-11,51.95000076293945
+121800,TMO,2010-06-14,52.15999984741211
+121801,TMO,2010-06-15,53.47999954223633
+121802,TMO,2010-06-16,53.43000030517578
+121803,TMO,2010-06-17,53.43999862670898
+121804,TMO,2010-06-18,53.65999984741211
+121805,TMO,2010-06-21,53.630001068115234
+121806,TMO,2010-06-22,52.40999984741211
+121807,TMO,2010-06-23,52.34999847412109
+121808,TMO,2010-06-24,50.970001220703125
+121809,TMO,2010-06-25,50.900001525878906
+121810,TMO,2010-06-28,51.04999923706055
+121811,TMO,2010-06-29,49.75
+121812,TMO,2010-06-30,49.04999923706055
+121813,TMO,2010-07-01,48.15999984741211
+121814,TMO,2010-07-02,47.58000183105469
+121815,TMO,2010-07-06,48.970001220703125
+121816,TMO,2010-07-07,48.63999938964844
+121817,TMO,2010-07-08,48.880001068115234
+121818,TMO,2010-07-09,49.27999877929688
+121819,TMO,2010-07-12,48.220001220703125
+121820,TMO,2010-07-13,49.540000915527344
+121821,TMO,2010-07-14,49.7400016784668
+121822,TMO,2010-07-15,50.15999984741211
+121823,TMO,2010-07-16,49.060001373291016
+121824,TMO,2010-07-19,49.06999969482422
+121825,TMO,2010-07-20,49.45000076293945
+121826,TMO,2010-07-21,48.709999084472656
+121827,TMO,2010-07-22,50.380001068115234
+121828,TMO,2010-07-23,51.09000015258789
+121829,TMO,2010-07-26,50.9900016784668
+121830,TMO,2010-07-27,46.16999816894531
+121831,TMO,2010-07-28,46.0
+121832,TMO,2010-07-29,44.970001220703125
+121833,TMO,2010-07-30,44.86000061035156
+121834,TMO,2010-08-02,45.0099983215332
+121835,TMO,2010-08-03,44.54999923706055
+121836,TMO,2010-08-04,45.459999084472656
+121837,TMO,2010-08-05,44.9900016784668
+121838,TMO,2010-08-06,45.77000045776367
+121839,TMO,2010-08-09,46.0
+121840,TMO,2010-08-10,45.84000015258789
+121841,TMO,2010-08-11,45.040000915527344
+121842,TMO,2010-08-12,44.5
+121843,TMO,2010-08-13,44.29999923706055
+121844,TMO,2010-08-16,44.2599983215332
+121845,TMO,2010-08-17,45.52000045776367
+121846,TMO,2010-08-18,45.16999816894531
+121847,TMO,2010-08-19,44.34999847412109
+121848,TMO,2010-08-20,44.20000076293945
+121849,TMO,2010-08-23,44.02000045776367
+121850,TMO,2010-08-24,42.650001525878906
+121851,TMO,2010-08-25,43.34000015258789
+121852,TMO,2010-08-26,42.880001068115234
+121853,TMO,2010-08-27,43.18000030517578
+121854,TMO,2010-08-30,42.34999847412109
+121855,TMO,2010-08-31,42.119998931884766
+121856,TMO,2010-09-01,43.869998931884766
+121857,TMO,2010-09-02,44.209999084472656
+121858,TMO,2010-09-03,45.18999862670898
+121859,TMO,2010-09-07,44.650001525878906
+121860,TMO,2010-09-08,44.52000045776367
+121861,TMO,2010-09-09,45.790000915527344
+121862,TMO,2010-09-10,45.880001068115234
+121863,TMO,2010-09-13,46.70000076293945
+121864,TMO,2010-09-14,46.880001068115234
+121865,TMO,2010-09-15,46.9900016784668
+121866,TMO,2010-09-16,47.02999877929688
+121867,TMO,2010-09-17,47.310001373291016
+121868,TMO,2010-09-20,47.59000015258789
+121869,TMO,2010-09-21,47.91999816894531
+121870,TMO,2010-09-22,48.150001525878906
+121871,TMO,2010-09-23,47.81999969482422
+121872,TMO,2010-09-24,47.900001525878906
+121873,TMO,2010-09-27,47.720001220703125
+121874,TMO,2010-09-28,48.18000030517578
+121875,TMO,2010-09-29,47.84999847412109
+121876,TMO,2010-09-30,47.880001068115234
+121877,TMO,2010-10-01,47.81999969482422
+121878,TMO,2010-10-04,47.380001068115234
+121879,TMO,2010-10-05,48.400001525878906
+121880,TMO,2010-10-06,47.91999816894531
+121881,TMO,2010-10-07,47.59999847412109
+121882,TMO,2010-10-08,47.459999084472656
+121883,TMO,2010-10-11,47.59000015258789
+121884,TMO,2010-10-12,48.459999084472656
+121885,TMO,2010-10-13,49.36000061035156
+121886,TMO,2010-10-14,48.31999969482422
+121887,TMO,2010-10-15,48.790000915527344
+121888,TMO,2010-10-18,49.4900016784668
+121889,TMO,2010-10-19,47.91999816894531
+121890,TMO,2010-10-20,48.86000061035156
+121891,TMO,2010-10-21,49.68000030517578
+121892,TMO,2010-10-22,49.65999984741211
+121893,TMO,2010-10-25,50.22999954223633
+121894,TMO,2010-10-26,50.31999969482422
+121895,TMO,2010-10-27,51.310001373291016
+121896,TMO,2010-10-28,50.97999954223633
+121897,TMO,2010-10-29,51.41999816894531
+121898,TMO,2010-11-01,51.56999969482422
+121899,TMO,2010-11-02,51.459999084472656
+121900,TMO,2010-11-03,52.02999877929688
+121901,TMO,2010-11-04,52.880001068115234
+121902,TMO,2010-11-05,52.380001068115234
+121903,TMO,2010-11-08,51.959999084472656
+121904,TMO,2010-11-09,51.400001525878906
+121905,TMO,2010-11-10,52.36000061035156
+121906,TMO,2010-11-11,52.58000183105469
+121907,TMO,2010-11-12,52.20000076293945
+121908,TMO,2010-11-15,51.34999847412109
+121909,TMO,2010-11-16,50.27000045776367
+121910,TMO,2010-11-17,50.47999954223633
+121911,TMO,2010-11-18,51.25
+121912,TMO,2010-11-19,51.20000076293945
+121913,TMO,2010-11-22,51.52999877929688
+121914,TMO,2010-11-23,50.68999862670898
+121915,TMO,2010-11-24,51.7599983215332
+121916,TMO,2010-11-26,51.470001220703125
+121917,TMO,2010-11-29,51.08000183105469
+121918,TMO,2010-11-30,50.86000061035156
+121919,TMO,2010-12-01,51.54999923706055
+121920,TMO,2010-12-02,52.5
+121921,TMO,2010-12-03,52.84999847412109
+121922,TMO,2010-12-06,52.41999816894531
+121923,TMO,2010-12-07,52.33000183105469
+121924,TMO,2010-12-08,52.09999847412109
+121925,TMO,2010-12-09,52.02999877929688
+121926,TMO,2010-12-10,53.040000915527344
+121927,TMO,2010-12-13,55.560001373291016
+121928,TMO,2010-12-14,55.11000061035156
+121929,TMO,2010-12-15,55.369998931884766
+121930,TMO,2010-12-16,55.369998931884766
+121931,TMO,2010-12-17,55.77999877929688
+121932,TMO,2010-12-20,55.540000915527344
+121933,TMO,2010-12-21,55.52999877929688
+121934,TMO,2010-12-22,55.540000915527344
+121935,TMO,2010-12-23,55.77000045776367
+121936,TMO,2010-12-27,55.81999969482422
+121937,TMO,2010-12-28,55.18999862670898
+121938,TMO,2010-12-29,55.7400016784668
+121939,TMO,2010-12-30,55.66999816894531
+121940,TMO,2010-12-31,55.36000061035156
+121941,TMO,2011-01-03,56.459999084472656
+121942,TMO,2011-01-04,56.720001220703125
+121943,TMO,2011-01-05,56.52000045776367
+121944,TMO,2011-01-06,56.58000183105469
+121945,TMO,2011-01-07,56.369998931884766
+121946,TMO,2011-01-10,56.13999938964844
+121947,TMO,2011-01-11,56.060001373291016
+121948,TMO,2011-01-12,56.63999938964844
+121949,TMO,2011-01-13,56.540000915527344
+121950,TMO,2011-01-14,56.650001525878906
+121951,TMO,2011-01-18,56.83000183105469
+121952,TMO,2011-01-19,56.08000183105469
+121953,TMO,2011-01-20,55.290000915527344
+121954,TMO,2011-01-21,55.5099983215332
+121955,TMO,2011-01-24,56.2400016784668
+121956,TMO,2011-01-25,56.90999984741211
+121957,TMO,2011-01-26,57.56999969482422
+121958,TMO,2011-01-27,57.84999847412109
+121959,TMO,2011-01-28,57.0099983215332
+121960,TMO,2011-01-31,57.27000045776367
+121961,TMO,2011-02-01,57.40999984741211
+121962,TMO,2011-02-02,56.060001373291016
+121963,TMO,2011-02-03,55.91999816894531
+121964,TMO,2011-02-04,55.959999084472656
+121965,TMO,2011-02-07,56.02999877929688
+121966,TMO,2011-02-08,55.880001068115234
+121967,TMO,2011-02-09,56.95000076293945
+121968,TMO,2011-02-10,57.0
+121969,TMO,2011-02-11,57.84999847412109
+121970,TMO,2011-02-14,57.150001525878906
+121971,TMO,2011-02-15,56.619998931884766
+121972,TMO,2011-02-16,57.16999816894531
+121973,TMO,2011-02-17,57.20000076293945
+121974,TMO,2011-02-18,57.68000030517578
+121975,TMO,2011-02-22,56.150001525878906
+121976,TMO,2011-02-23,54.970001220703125
+121977,TMO,2011-02-24,55.33000183105469
+121978,TMO,2011-02-25,55.560001373291016
+121979,TMO,2011-02-28,55.81999969482422
+121980,TMO,2011-03-01,55.650001525878906
+121981,TMO,2011-03-02,55.959999084472656
+121982,TMO,2011-03-03,57.209999084472656
+121983,TMO,2011-03-04,57.02000045776367
+121984,TMO,2011-03-07,56.61000061035156
+121985,TMO,2011-03-08,56.900001525878906
+121986,TMO,2011-03-09,55.900001525878906
+121987,TMO,2011-03-10,54.84000015258789
+121988,TMO,2011-03-11,55.25
+121989,TMO,2011-03-14,54.68000030517578
+121990,TMO,2011-03-15,54.08000183105469
+121991,TMO,2011-03-16,52.91999816894531
+121992,TMO,2011-03-17,52.619998931884766
+121993,TMO,2011-03-18,52.58000183105469
+121994,TMO,2011-03-21,53.75
+121995,TMO,2011-03-22,53.95000076293945
+121996,TMO,2011-03-23,53.4900016784668
+121997,TMO,2011-03-24,54.18999862670898
+121998,TMO,2011-03-25,54.38999938964844
+121999,TMO,2011-03-28,54.220001220703125
+122000,TMO,2011-03-29,54.630001068115234
+122001,TMO,2011-03-30,54.90999984741211
+122002,TMO,2011-03-31,55.54999923706055
+122003,TMO,2011-04-01,55.97999954223633
+122004,TMO,2011-04-04,55.84999847412109
+122005,TMO,2011-04-05,54.91999816894531
+122006,TMO,2011-04-06,55.52999877929688
+122007,TMO,2011-04-07,55.630001068115234
+122008,TMO,2011-04-08,55.810001373291016
+122009,TMO,2011-04-11,55.97999954223633
+122010,TMO,2011-04-12,55.43999862670898
+122011,TMO,2011-04-13,55.400001525878906
+122012,TMO,2011-04-14,54.869998931884766
+122013,TMO,2011-04-15,55.75
+122014,TMO,2011-04-18,54.59999847412109
+122015,TMO,2011-04-19,54.70000076293945
+122016,TMO,2011-04-20,55.970001220703125
+122017,TMO,2011-04-21,56.900001525878906
+122018,TMO,2011-04-25,56.86000061035156
+122019,TMO,2011-04-26,58.08000183105469
+122020,TMO,2011-04-27,59.79999923706055
+122021,TMO,2011-04-28,60.15999984741211
+122022,TMO,2011-04-29,59.9900016784668
+122023,TMO,2011-05-02,61.25
+122024,TMO,2011-05-03,60.63999938964844
+122025,TMO,2011-05-04,60.45000076293945
+122026,TMO,2011-05-05,59.720001220703125
+122027,TMO,2011-05-06,60.36000061035156
+122028,TMO,2011-05-09,60.77000045776367
+122029,TMO,2011-05-10,61.08000183105469
+122030,TMO,2011-05-11,61.34000015258789
+122031,TMO,2011-05-12,61.66999816894531
+122032,TMO,2011-05-13,61.90999984741211
+122033,TMO,2011-05-16,62.310001373291016
+122034,TMO,2011-05-17,61.880001068115234
+122035,TMO,2011-05-18,62.7400016784668
+122036,TMO,2011-05-19,65.37999725341797
+122037,TMO,2011-05-20,65.18000030517578
+122038,TMO,2011-05-23,64.38999938964844
+122039,TMO,2011-05-24,64.48999786376953
+122040,TMO,2011-05-25,64.19000244140625
+122041,TMO,2011-05-26,65.30999755859375
+122042,TMO,2011-05-27,65.1500015258789
+122043,TMO,2011-05-31,65.44999694824219
+122044,TMO,2011-06-01,63.86000061035156
+122045,TMO,2011-06-02,63.77999877929688
+122046,TMO,2011-06-03,62.79999923706055
+122047,TMO,2011-06-06,62.29999923706055
+122048,TMO,2011-06-07,62.4900016784668
+122049,TMO,2011-06-08,62.540000915527344
+122050,TMO,2011-06-09,63.52999877929688
+122051,TMO,2011-06-10,62.84000015258789
+122052,TMO,2011-06-13,62.38999938964844
+122053,TMO,2011-06-14,63.09000015258789
+122054,TMO,2011-06-15,61.33000183105469
+122055,TMO,2011-06-16,60.68000030517578
+122056,TMO,2011-06-17,62.220001220703125
+122057,TMO,2011-06-20,62.79999923706055
+122058,TMO,2011-06-21,63.97999954223633
+122059,TMO,2011-06-22,63.70000076293945
+122060,TMO,2011-06-23,63.560001373291016
+122061,TMO,2011-06-24,62.5099983215332
+122062,TMO,2011-06-27,63.31999969482422
+122063,TMO,2011-06-28,64.30000305175781
+122064,TMO,2011-06-29,64.06999969482422
+122065,TMO,2011-06-30,64.38999938964844
+122066,TMO,2011-07-01,65.01000213623047
+122067,TMO,2011-07-05,64.9800033569336
+122068,TMO,2011-07-06,65.25
+122069,TMO,2011-07-07,65.56999969482422
+122070,TMO,2011-07-08,64.77999877929688
+122071,TMO,2011-07-11,62.7599983215332
+122072,TMO,2011-07-12,62.4900016784668
+122073,TMO,2011-07-13,62.5099983215332
+122074,TMO,2011-07-14,62.34000015258789
+122075,TMO,2011-07-15,63.220001220703125
+122076,TMO,2011-07-18,62.5
+122077,TMO,2011-07-19,63.52999877929688
+122078,TMO,2011-07-20,63.650001525878906
+122079,TMO,2011-07-21,65.0999984741211
+122080,TMO,2011-07-22,64.93000030517578
+122081,TMO,2011-07-25,64.05999755859375
+122082,TMO,2011-07-26,61.54999923706055
+122083,TMO,2011-07-27,60.02999877929688
+122084,TMO,2011-07-28,60.290000915527344
+122085,TMO,2011-07-29,60.09000015258789
+122086,TMO,2011-08-01,57.630001068115234
+122087,TMO,2011-08-02,56.34999847412109
+122088,TMO,2011-08-03,56.630001068115234
+122089,TMO,2011-08-04,54.25
+122090,TMO,2011-08-05,53.81999969482422
+122091,TMO,2011-08-08,50.0099983215332
+122092,TMO,2011-08-09,52.040000915527344
+122093,TMO,2011-08-10,50.0
+122094,TMO,2011-08-11,52.59000015258789
+122095,TMO,2011-08-12,53.63999938964844
+122096,TMO,2011-08-15,54.90999984741211
+122097,TMO,2011-08-16,54.02000045776367
+122098,TMO,2011-08-17,54.369998931884766
+122099,TMO,2011-08-18,51.06999969482422
+122100,TMO,2011-08-19,50.459999084472656
+122101,TMO,2011-08-22,50.11000061035156
+122102,TMO,2011-08-23,52.15999984741211
+122103,TMO,2011-08-24,53.65999984741211
+122104,TMO,2011-08-25,52.619998931884766
+122105,TMO,2011-08-26,53.41999816894531
+122106,TMO,2011-08-29,54.880001068115234
+122107,TMO,2011-08-30,54.77000045776367
+122108,TMO,2011-08-31,54.93000030517578
+122109,TMO,2011-09-01,54.47999954223633
+122110,TMO,2011-09-02,52.34000015258789
+122111,TMO,2011-09-06,52.02000045776367
+122112,TMO,2011-09-07,54.220001220703125
+122113,TMO,2011-09-08,52.68999862670898
+122114,TMO,2011-09-09,50.4900016784668
+122115,TMO,2011-09-12,51.09000015258789
+122116,TMO,2011-09-13,52.18000030517578
+122117,TMO,2011-09-14,53.25
+122118,TMO,2011-09-15,54.58000183105469
+122119,TMO,2011-09-16,54.5099983215332
+122120,TMO,2011-09-19,53.209999084472656
+122121,TMO,2011-09-20,53.380001068115234
+122122,TMO,2011-09-21,51.34000015258789
+122123,TMO,2011-09-22,49.77000045776367
+122124,TMO,2011-09-23,50.93999862670898
+122125,TMO,2011-09-26,50.90999984741211
+122126,TMO,2011-09-27,52.0099983215332
+122127,TMO,2011-09-28,50.84999847412109
+122128,TMO,2011-09-29,51.5
+122129,TMO,2011-09-30,50.63999938964844
+122130,TMO,2011-10-03,49.09999847412109
+122131,TMO,2011-10-04,50.56999969482422
+122132,TMO,2011-10-05,52.81999969482422
+122133,TMO,2011-10-06,53.66999816894531
+122134,TMO,2011-10-07,50.4900016784668
+122135,TMO,2011-10-10,52.36000061035156
+122136,TMO,2011-10-11,53.7599983215332
+122137,TMO,2011-10-12,54.650001525878906
+122138,TMO,2011-10-13,53.93000030517578
+122139,TMO,2011-10-14,53.290000915527344
+122140,TMO,2011-10-17,51.59000015258789
+122141,TMO,2011-10-18,52.43999862670898
+122142,TMO,2011-10-19,51.11000061035156
+122143,TMO,2011-10-20,51.900001525878906
+122144,TMO,2011-10-21,53.2599983215332
+122145,TMO,2011-10-24,54.470001220703125
+122146,TMO,2011-10-25,53.22999954223633
+122147,TMO,2011-10-26,48.36000061035156
+122148,TMO,2011-10-27,50.650001525878906
+122149,TMO,2011-10-28,51.400001525878906
+122150,TMO,2011-10-31,50.27000045776367
+122151,TMO,2011-11-01,48.61000061035156
+122152,TMO,2011-11-02,49.75
+122153,TMO,2011-11-03,50.25
+122154,TMO,2011-11-04,48.86000061035156
+122155,TMO,2011-11-07,49.52000045776367
+122156,TMO,2011-11-08,50.41999816894531
+122157,TMO,2011-11-09,48.54999923706055
+122158,TMO,2011-11-10,47.72999954223633
+122159,TMO,2011-11-11,48.810001373291016
+122160,TMO,2011-11-14,48.650001525878906
+122161,TMO,2011-11-15,49.34000015258789
+122162,TMO,2011-11-16,48.40999984741211
+122163,TMO,2011-11-17,46.79999923706055
+122164,TMO,2011-11-18,45.900001525878906
+122165,TMO,2011-11-21,45.060001373291016
+122166,TMO,2011-11-22,45.11000061035156
+122167,TMO,2011-11-23,44.470001220703125
+122168,TMO,2011-11-25,44.41999816894531
+122169,TMO,2011-11-28,45.59999847412109
+122170,TMO,2011-11-29,46.09000015258789
+122171,TMO,2011-11-30,47.25
+122172,TMO,2011-12-01,47.040000915527344
+122173,TMO,2011-12-02,46.540000915527344
+122174,TMO,2011-12-05,46.77999877929688
+122175,TMO,2011-12-06,47.18000030517578
+122176,TMO,2011-12-07,46.97999954223633
+122177,TMO,2011-12-08,45.290000915527344
+122178,TMO,2011-12-09,45.63999938964844
+122179,TMO,2011-12-12,45.130001068115234
+122180,TMO,2011-12-13,44.68999862670898
+122181,TMO,2011-12-14,43.75
+122182,TMO,2011-12-15,44.150001525878906
+122183,TMO,2011-12-16,43.84000015258789
+122184,TMO,2011-12-19,43.540000915527344
+122185,TMO,2011-12-20,44.93000030517578
+122186,TMO,2011-12-21,44.65999984741211
+122187,TMO,2011-12-22,45.61000061035156
+122188,TMO,2011-12-23,45.68999862670898
+122189,TMO,2011-12-27,45.5
+122190,TMO,2011-12-28,44.22999954223633
+122191,TMO,2011-12-29,44.95000076293945
+122192,TMO,2011-12-30,44.970001220703125
+122193,TMO,2012-01-03,46.900001525878906
+122194,TMO,2012-01-04,45.95000076293945
+122195,TMO,2012-01-05,46.34000015258789
+122196,TMO,2012-01-06,47.619998931884766
+122197,TMO,2012-01-09,47.66999816894531
+122198,TMO,2012-01-10,49.06999969482422
+122199,TMO,2012-01-11,49.970001220703125
+122200,TMO,2012-01-12,49.77999877929688
+122201,TMO,2012-01-13,49.34999847412109
+122202,TMO,2012-01-17,49.86000061035156
+122203,TMO,2012-01-18,51.18999862670898
+122204,TMO,2012-01-19,51.84000015258789
+122205,TMO,2012-01-20,51.13999938964844
+122206,TMO,2012-01-23,51.83000183105469
+122207,TMO,2012-01-24,52.47999954223633
+122208,TMO,2012-01-25,53.540000915527344
+122209,TMO,2012-01-26,52.310001373291016
+122210,TMO,2012-01-27,52.459999084472656
+122211,TMO,2012-01-30,52.45000076293945
+122212,TMO,2012-01-31,52.900001525878906
+122213,TMO,2012-02-01,54.709999084472656
+122214,TMO,2012-02-02,54.79999923706055
+122215,TMO,2012-02-03,56.290000915527344
+122216,TMO,2012-02-06,55.7400016784668
+122217,TMO,2012-02-07,55.36000061035156
+122218,TMO,2012-02-08,56.0
+122219,TMO,2012-02-09,56.06999969482422
+122220,TMO,2012-02-10,55.52000045776367
+122221,TMO,2012-02-13,55.70000076293945
+122222,TMO,2012-02-14,55.84999847412109
+122223,TMO,2012-02-15,55.86000061035156
+122224,TMO,2012-02-16,56.619998931884766
+122225,TMO,2012-02-17,56.380001068115234
+122226,TMO,2012-02-21,55.91999816894531
+122227,TMO,2012-02-22,55.84000015258789
+122228,TMO,2012-02-23,56.119998931884766
+122229,TMO,2012-02-24,56.65999984741211
+122230,TMO,2012-02-27,56.43000030517578
+122231,TMO,2012-02-28,57.2400016784668
+122232,TMO,2012-02-29,56.619998931884766
+122233,TMO,2012-03-01,57.18000030517578
+122234,TMO,2012-03-02,57.25
+122235,TMO,2012-03-05,56.560001373291016
+122236,TMO,2012-03-06,55.43000030517578
+122237,TMO,2012-03-07,55.25
+122238,TMO,2012-03-08,56.09000015258789
+122239,TMO,2012-03-09,56.27000045776367
+122240,TMO,2012-03-12,55.38999938964844
+122241,TMO,2012-03-13,57.08000183105469
+122242,TMO,2012-03-14,57.7599983215332
+122243,TMO,2012-03-15,58.0
+122244,TMO,2012-03-16,57.90999984741211
+122245,TMO,2012-03-19,57.93000030517578
+122246,TMO,2012-03-20,57.25
+122247,TMO,2012-03-21,56.97999954223633
+122248,TMO,2012-03-22,56.45000076293945
+122249,TMO,2012-03-23,56.75
+122250,TMO,2012-03-26,58.150001525878906
+122251,TMO,2012-03-27,57.630001068115234
+122252,TMO,2012-03-28,56.540000915527344
+122253,TMO,2012-03-29,56.060001373291016
+122254,TMO,2012-03-30,56.380001068115234
+122255,TMO,2012-04-02,56.380001068115234
+122256,TMO,2012-04-03,56.16999816894531
+122257,TMO,2012-04-04,55.58000183105469
+122258,TMO,2012-04-05,55.88999938964844
+122259,TMO,2012-04-09,54.52999877929688
+122260,TMO,2012-04-10,53.11000061035156
+122261,TMO,2012-04-11,53.36000061035156
+122262,TMO,2012-04-12,55.119998931884766
+122263,TMO,2012-04-13,54.09999847412109
+122264,TMO,2012-04-16,53.63999938964844
+122265,TMO,2012-04-17,54.08000183105469
+122266,TMO,2012-04-18,54.52000045776367
+122267,TMO,2012-04-19,54.369998931884766
+122268,TMO,2012-04-20,54.13999938964844
+122269,TMO,2012-04-23,53.75
+122270,TMO,2012-04-24,52.7400016784668
+122271,TMO,2012-04-25,55.06999969482422
+122272,TMO,2012-04-26,54.90999984741211
+122273,TMO,2012-04-27,54.90999984741211
+122274,TMO,2012-04-30,55.650001525878906
+122275,TMO,2012-05-01,56.11000061035156
+122276,TMO,2012-05-02,55.61000061035156
+122277,TMO,2012-05-03,55.2400016784668
+122278,TMO,2012-05-04,54.02999877929688
+122279,TMO,2012-05-07,54.02999877929688
+122280,TMO,2012-05-08,53.790000915527344
+122281,TMO,2012-05-09,53.34000015258789
+122282,TMO,2012-05-10,53.459999084472656
+122283,TMO,2012-05-11,53.29999923706055
+122284,TMO,2012-05-14,52.540000915527344
+122285,TMO,2012-05-15,51.83000183105469
+122286,TMO,2012-05-16,51.540000915527344
+122287,TMO,2012-05-17,51.150001525878906
+122288,TMO,2012-05-18,50.540000915527344
+122289,TMO,2012-05-21,51.91999816894531
+122290,TMO,2012-05-22,51.34000015258789
+122291,TMO,2012-05-23,50.97999954223633
+122292,TMO,2012-05-24,52.209999084472656
+122293,TMO,2012-05-25,51.68000030517578
+122294,TMO,2012-05-29,51.720001220703125
+122295,TMO,2012-05-30,51.16999816894531
+122296,TMO,2012-05-31,50.47999954223633
+122297,TMO,2012-06-01,49.130001068115234
+122298,TMO,2012-06-04,48.630001068115234
+122299,TMO,2012-06-05,49.380001068115234
+122300,TMO,2012-06-06,50.11000061035156
+122301,TMO,2012-06-07,50.650001525878906
+122302,TMO,2012-06-08,50.869998931884766
+122303,TMO,2012-06-11,49.720001220703125
+122304,TMO,2012-06-12,50.310001373291016
+122305,TMO,2012-06-13,49.86000061035156
+122306,TMO,2012-06-14,50.63999938964844
+122307,TMO,2012-06-15,51.22999954223633
+122308,TMO,2012-06-18,50.900001525878906
+122309,TMO,2012-06-19,51.91999816894531
+122310,TMO,2012-06-20,51.630001068115234
+122311,TMO,2012-06-21,50.400001525878906
+122312,TMO,2012-06-22,51.040000915527344
+122313,TMO,2012-06-25,49.83000183105469
+122314,TMO,2012-06-26,49.540000915527344
+122315,TMO,2012-06-27,50.88999938964844
+122316,TMO,2012-06-28,50.54999923706055
+122317,TMO,2012-06-29,51.90999984741211
+122318,TMO,2012-07-02,51.380001068115234
+122319,TMO,2012-07-03,52.79999923706055
+122320,TMO,2012-07-05,52.59000015258789
+122321,TMO,2012-07-06,51.43000030517578
+122322,TMO,2012-07-09,51.58000183105469
+122323,TMO,2012-07-10,51.18000030517578
+122324,TMO,2012-07-11,51.720001220703125
+122325,TMO,2012-07-12,51.45000076293945
+122326,TMO,2012-07-13,52.040000915527344
+122327,TMO,2012-07-16,51.900001525878906
+122328,TMO,2012-07-17,52.31999969482422
+122329,TMO,2012-07-18,53.22999954223633
+122330,TMO,2012-07-19,53.02999877929688
+122331,TMO,2012-07-20,52.04999923706055
+122332,TMO,2012-07-23,50.70000076293945
+122333,TMO,2012-07-24,49.77999877929688
+122334,TMO,2012-07-25,54.13999938964844
+122335,TMO,2012-07-26,54.68999862670898
+122336,TMO,2012-07-27,56.09999847412109
+122337,TMO,2012-07-30,56.060001373291016
+122338,TMO,2012-07-31,55.66999816894531
+122339,TMO,2012-08-01,55.65999984741211
+122340,TMO,2012-08-02,54.38999938964844
+122341,TMO,2012-08-03,56.59999847412109
+122342,TMO,2012-08-06,56.58000183105469
+122343,TMO,2012-08-07,57.150001525878906
+122344,TMO,2012-08-08,57.29999923706055
+122345,TMO,2012-08-09,56.95000076293945
+122346,TMO,2012-08-10,57.06999969482422
+122347,TMO,2012-08-13,56.9900016784668
+122348,TMO,2012-08-14,56.709999084472656
+122349,TMO,2012-08-15,57.560001373291016
+122350,TMO,2012-08-16,56.54999923706055
+122351,TMO,2012-08-17,56.61000061035156
+122352,TMO,2012-08-20,56.560001373291016
+122353,TMO,2012-08-21,56.380001068115234
+122354,TMO,2012-08-22,56.560001373291016
+122355,TMO,2012-08-23,56.310001373291016
+122356,TMO,2012-08-24,56.59000015258789
+122357,TMO,2012-08-27,56.63999938964844
+122358,TMO,2012-08-28,56.27999877929688
+122359,TMO,2012-08-29,57.16999816894531
+122360,TMO,2012-08-30,56.97999954223633
+122361,TMO,2012-08-31,57.34999847412109
+122362,TMO,2012-09-04,57.310001373291016
+122363,TMO,2012-09-05,57.040000915527344
+122364,TMO,2012-09-06,58.22999954223633
+122365,TMO,2012-09-07,58.93000030517578
+122366,TMO,2012-09-10,59.04999923706055
+122367,TMO,2012-09-11,59.08000183105469
+122368,TMO,2012-09-12,59.33000183105469
+122369,TMO,2012-09-13,59.970001220703125
+122370,TMO,2012-09-14,60.61000061035156
+122371,TMO,2012-09-17,60.18999862670898
+122372,TMO,2012-09-18,59.97999954223633
+122373,TMO,2012-09-19,59.7400016784668
+122374,TMO,2012-09-20,59.720001220703125
+122375,TMO,2012-09-21,59.709999084472656
+122376,TMO,2012-09-24,59.470001220703125
+122377,TMO,2012-09-25,59.0099983215332
+122378,TMO,2012-09-26,58.720001220703125
+122379,TMO,2012-09-27,59.43999862670898
+122380,TMO,2012-09-28,58.83000183105469
+122381,TMO,2012-10-01,59.22999954223633
+122382,TMO,2012-10-02,59.720001220703125
+122383,TMO,2012-10-03,59.75
+122384,TMO,2012-10-04,60.29999923706055
+122385,TMO,2012-10-05,60.900001525878906
+122386,TMO,2012-10-08,60.5
+122387,TMO,2012-10-09,58.880001068115234
+122388,TMO,2012-10-10,58.40999984741211
+122389,TMO,2012-10-11,59.16999816894531
+122390,TMO,2012-10-12,58.84000015258789
+122391,TMO,2012-10-15,59.43000030517578
+122392,TMO,2012-10-16,60.27000045776367
+122393,TMO,2012-10-17,60.52999877929688
+122394,TMO,2012-10-18,59.0
+122395,TMO,2012-10-19,58.040000915527344
+122396,TMO,2012-10-22,58.45000076293945
+122397,TMO,2012-10-23,57.61000061035156
+122398,TMO,2012-10-24,60.36000061035156
+122399,TMO,2012-10-25,61.70000076293945
+122400,TMO,2012-10-26,61.040000915527344
+122401,TMO,2012-10-31,61.060001373291016
+122402,TMO,2012-11-01,62.43000030517578
+122403,TMO,2012-11-02,61.5
+122404,TMO,2012-11-05,61.93000030517578
+122405,TMO,2012-11-06,61.81999969482422
+122406,TMO,2012-11-07,60.84999847412109
+122407,TMO,2012-11-08,59.7599983215332
+122408,TMO,2012-11-09,60.68999862670898
+122409,TMO,2012-11-12,60.630001068115234
+122410,TMO,2012-11-13,61.18999862670898
+122411,TMO,2012-11-14,60.720001220703125
+122412,TMO,2012-11-15,60.43999862670898
+122413,TMO,2012-11-16,60.59000015258789
+122414,TMO,2012-11-19,61.40999984741211
+122415,TMO,2012-11-20,61.83000183105469
+122416,TMO,2012-11-21,61.15999984741211
+122417,TMO,2012-11-23,62.63999938964844
+122418,TMO,2012-11-26,62.31999969482422
+122419,TMO,2012-11-27,62.18999862670898
+122420,TMO,2012-11-28,62.75
+122421,TMO,2012-11-29,63.5099983215332
+122422,TMO,2012-11-30,63.54999923706055
+122423,TMO,2012-12-03,63.5099983215332
+122424,TMO,2012-12-04,63.61000061035156
+122425,TMO,2012-12-05,63.959999084472656
+122426,TMO,2012-12-06,64.37000274658203
+122427,TMO,2012-12-07,64.27999877929688
+122428,TMO,2012-12-10,64.77999877929688
+122429,TMO,2012-12-11,65.27999877929688
+122430,TMO,2012-12-12,65.1500015258789
+122431,TMO,2012-12-13,64.91999816894531
+122432,TMO,2012-12-14,64.20999908447266
+122433,TMO,2012-12-17,64.80000305175781
+122434,TMO,2012-12-18,65.25
+122435,TMO,2012-12-19,64.75
+122436,TMO,2012-12-20,65.1500015258789
+122437,TMO,2012-12-21,63.810001373291016
+122438,TMO,2012-12-24,63.93999862670898
+122439,TMO,2012-12-26,63.27999877929688
+122440,TMO,2012-12-27,63.41999816894531
+122441,TMO,2012-12-28,62.90999984741211
+122442,TMO,2012-12-31,63.77999877929688
+122443,TMO,2013-01-02,65.0
+122444,TMO,2013-01-03,64.80000305175781
+122445,TMO,2013-01-04,65.37000274658203
+122446,TMO,2013-01-07,65.87999725341797
+122447,TMO,2013-01-08,65.47000122070312
+122448,TMO,2013-01-09,67.7300033569336
+122449,TMO,2013-01-10,67.54000091552734
+122450,TMO,2013-01-11,67.55000305175781
+122451,TMO,2013-01-14,67.55999755859375
+122452,TMO,2013-01-15,67.73999786376953
+122453,TMO,2013-01-16,67.72000122070312
+122454,TMO,2013-01-17,68.93000030517578
+122455,TMO,2013-01-18,69.4000015258789
+122456,TMO,2013-01-22,69.68000030517578
+122457,TMO,2013-01-23,69.80000305175781
+122458,TMO,2013-01-24,69.76000213623047
+122459,TMO,2013-01-25,71.20999908447266
+122460,TMO,2013-01-28,70.75
+122461,TMO,2013-01-29,70.41999816894531
+122462,TMO,2013-01-30,70.38999938964844
+122463,TMO,2013-01-31,72.13999938964844
+122464,TMO,2013-02-01,74.77999877929688
+122465,TMO,2013-02-04,72.44000244140625
+122466,TMO,2013-02-05,74.79000091552734
+122467,TMO,2013-02-06,73.83000183105469
+122468,TMO,2013-02-07,73.80999755859375
+122469,TMO,2013-02-08,74.58999633789062
+122470,TMO,2013-02-11,74.75
+122471,TMO,2013-02-12,74.58000183105469
+122472,TMO,2013-02-13,75.0999984741211
+122473,TMO,2013-02-14,74.87999725341797
+122474,TMO,2013-02-15,74.43000030517578
+122475,TMO,2013-02-19,75.0
+122476,TMO,2013-02-20,72.63999938964844
+122477,TMO,2013-02-21,72.08999633789062
+122478,TMO,2013-02-22,72.94999694824219
+122479,TMO,2013-02-25,71.5999984741211
+122480,TMO,2013-02-26,73.23999786376953
+122481,TMO,2013-02-27,74.25
+122482,TMO,2013-02-28,73.80000305175781
+122483,TMO,2013-03-01,74.77999877929688
+122484,TMO,2013-03-04,75.33000183105469
+122485,TMO,2013-03-05,76.43000030517578
+122486,TMO,2013-03-06,76.66999816894531
+122487,TMO,2013-03-07,76.48999786376953
+122488,TMO,2013-03-08,77.04000091552734
+122489,TMO,2013-03-11,77.22000122070312
+122490,TMO,2013-03-12,77.69999694824219
+122491,TMO,2013-03-13,77.62000274658203
+122492,TMO,2013-03-14,77.3499984741211
+122493,TMO,2013-03-15,77.1500015258789
+122494,TMO,2013-03-18,76.80000305175781
+122495,TMO,2013-03-19,77.41000366210938
+122496,TMO,2013-03-20,77.56999969482422
+122497,TMO,2013-03-21,76.62999725341797
+122498,TMO,2013-03-22,75.95999908447266
+122499,TMO,2013-03-25,74.69000244140625
+122500,TMO,2013-03-26,74.9000015258789
+122501,TMO,2013-03-27,75.16999816894531
+122502,TMO,2013-03-28,76.48999786376953
+122503,TMO,2013-04-01,75.52999877929688
+122504,TMO,2013-04-02,78.55999755859375
+122505,TMO,2013-04-03,78.0999984741211
+122506,TMO,2013-04-04,77.91999816894531
+122507,TMO,2013-04-05,77.16000366210938
+122508,TMO,2013-04-08,78.33999633789062
+122509,TMO,2013-04-09,78.37999725341797
+122510,TMO,2013-04-10,81.33999633789062
+122511,TMO,2013-04-11,79.91000366210938
+122512,TMO,2013-04-12,79.58999633789062
+122513,TMO,2013-04-15,78.58000183105469
+122514,TMO,2013-04-16,81.81999969482422
+122515,TMO,2013-04-17,81.5
+122516,TMO,2013-04-18,80.08000183105469
+122517,TMO,2013-04-19,80.02999877929688
+122518,TMO,2013-04-22,79.94999694824219
+122519,TMO,2013-04-23,80.63999938964844
+122520,TMO,2013-04-24,81.19999694824219
+122521,TMO,2013-04-25,80.12000274658203
+122522,TMO,2013-04-26,81.12999725341797
+122523,TMO,2013-04-29,80.76000213623047
+122524,TMO,2013-04-30,80.68000030517578
+122525,TMO,2013-05-01,80.72000122070312
+122526,TMO,2013-05-02,81.5999984741211
+122527,TMO,2013-05-03,82.16999816894531
+122528,TMO,2013-05-06,82.44000244140625
+122529,TMO,2013-05-07,83.91000366210938
+122530,TMO,2013-05-08,84.11000061035156
+122531,TMO,2013-05-09,83.4800033569336
+122532,TMO,2013-05-10,84.45999908447266
+122533,TMO,2013-05-13,84.38999938964844
+122534,TMO,2013-05-14,84.70999908447266
+122535,TMO,2013-05-15,86.01000213623047
+122536,TMO,2013-05-16,85.5
+122537,TMO,2013-05-17,86.2699966430664
+122538,TMO,2013-05-20,86.77999877929688
+122539,TMO,2013-05-21,87.3499984741211
+122540,TMO,2013-05-22,86.27999877929688
+122541,TMO,2013-05-23,85.69000244140625
+122542,TMO,2013-05-24,87.22000122070312
+122543,TMO,2013-05-28,88.27999877929688
+122544,TMO,2013-05-29,87.36000061035156
+122545,TMO,2013-05-30,88.76000213623047
+122546,TMO,2013-05-31,88.30000305175781
+122547,TMO,2013-06-03,88.51000213623047
+122548,TMO,2013-06-04,88.2699966430664
+122549,TMO,2013-06-05,86.19999694824219
+122550,TMO,2013-06-06,86.94999694824219
+122551,TMO,2013-06-07,84.58000183105469
+122552,TMO,2013-06-10,85.80000305175781
+122553,TMO,2013-06-11,85.41999816894531
+122554,TMO,2013-06-12,84.3499984741211
+122555,TMO,2013-06-13,85.3499984741211
+122556,TMO,2013-06-14,85.12000274658203
+122557,TMO,2013-06-17,85.55000305175781
+122558,TMO,2013-06-18,86.18000030517578
+122559,TMO,2013-06-19,84.69000244140625
+122560,TMO,2013-06-20,81.66000366210938
+122561,TMO,2013-06-21,83.08999633789062
+122562,TMO,2013-06-24,82.23999786376953
+122563,TMO,2013-06-25,83.12999725341797
+122564,TMO,2013-06-26,83.4000015258789
+122565,TMO,2013-06-27,85.37000274658203
+122566,TMO,2013-06-28,84.62999725341797
+122567,TMO,2013-07-01,86.3499984741211
+122568,TMO,2013-07-02,84.98999786376953
+122569,TMO,2013-07-03,84.94999694824219
+122570,TMO,2013-07-05,85.41999816894531
+122571,TMO,2013-07-08,85.94000244140625
+122572,TMO,2013-07-09,87.2699966430664
+122573,TMO,2013-07-10,88.04000091552734
+122574,TMO,2013-07-11,88.41999816894531
+122575,TMO,2013-07-12,88.19000244140625
+122576,TMO,2013-07-15,88.23999786376953
+122577,TMO,2013-07-16,87.55999755859375
+122578,TMO,2013-07-17,87.79000091552734
+122579,TMO,2013-07-18,88.95999908447266
+122580,TMO,2013-07-19,89.58000183105469
+122581,TMO,2013-07-22,90.33000183105467
+122582,TMO,2013-07-23,89.5199966430664
+122583,TMO,2013-07-24,90.61000061035156
+122584,TMO,2013-07-25,91.25
+122585,TMO,2013-07-26,90.58999633789062
+122586,TMO,2013-07-29,90.4000015258789
+122587,TMO,2013-07-30,90.4800033569336
+122588,TMO,2013-07-31,91.11000061035156
+122589,TMO,2013-08-01,92.0199966430664
+122590,TMO,2013-08-02,91.80999755859376
+122591,TMO,2013-08-05,92.0500030517578
+122592,TMO,2013-08-06,92.08000183105467
+122593,TMO,2013-08-07,91.68000030517578
+122594,TMO,2013-08-08,91.95999908447266
+122595,TMO,2013-08-09,92.47000122070312
+122596,TMO,2013-08-12,92.18000030517578
+122597,TMO,2013-08-13,92.6500015258789
+122598,TMO,2013-08-14,92.05999755859376
+122599,TMO,2013-08-15,91.3000030517578
+122600,TMO,2013-08-16,90.69000244140624
+122601,TMO,2013-08-19,90.41999816894533
+122602,TMO,2013-08-20,90.31999969482422
+122603,TMO,2013-08-21,90.06999969482422
+122604,TMO,2013-08-22,90.3499984741211
+122605,TMO,2013-08-23,90.8499984741211
+122606,TMO,2013-08-26,90.36000061035156
+122607,TMO,2013-08-27,88.83000183105469
+122608,TMO,2013-08-28,88.9000015258789
+122609,TMO,2013-08-29,89.16999816894531
+122610,TMO,2013-08-30,88.83000183105469
+122611,TMO,2013-09-03,90.12000274658205
+122612,TMO,2013-09-04,90.8499984741211
+122613,TMO,2013-09-05,90.68000030517578
+122614,TMO,2013-09-06,90.51000213623048
+122615,TMO,2013-09-09,91.11000061035156
+122616,TMO,2013-09-10,90.7699966430664
+122617,TMO,2013-09-11,90.8000030517578
+122618,TMO,2013-09-12,91.06999969482422
+122619,TMO,2013-09-13,91.11000061035156
+122620,TMO,2013-09-16,91.7699966430664
+122621,TMO,2013-09-17,93.29000091552734
+122622,TMO,2013-09-18,94.25
+122623,TMO,2013-09-19,94.23999786376952
+122624,TMO,2013-09-20,93.48999786376952
+122625,TMO,2013-09-23,93.31999969482422
+122626,TMO,2013-09-24,92.81999969482422
+122627,TMO,2013-09-25,92.37000274658205
+122628,TMO,2013-09-26,93.01000213623048
+122629,TMO,2013-09-27,93.01000213623048
+122630,TMO,2013-09-30,92.1500015258789
+122631,TMO,2013-10-01,92.8499984741211
+122632,TMO,2013-10-02,92.5
+122633,TMO,2013-10-03,91.33999633789062
+122634,TMO,2013-10-04,92.36000061035156
+122635,TMO,2013-10-07,91.72000122070312
+122636,TMO,2013-10-08,90.68000030517578
+122637,TMO,2013-10-09,89.93000030517578
+122638,TMO,2013-10-10,92.2699966430664
+122639,TMO,2013-10-11,92.95999908447266
+122640,TMO,2013-10-14,92.66000366210938
+122641,TMO,2013-10-15,91.83999633789062
+122642,TMO,2013-10-16,93.51000213623048
+122643,TMO,2013-10-17,95.62000274658205
+122644,TMO,2013-10-18,96.12000274658205
+122645,TMO,2013-10-21,95.25
+122646,TMO,2013-10-22,95.81999969482422
+122647,TMO,2013-10-23,97.4800033569336
+122648,TMO,2013-10-24,97.02999877929688
+122649,TMO,2013-10-25,97.80999755859376
+122650,TMO,2013-10-28,97.87000274658205
+122651,TMO,2013-10-29,98.41999816894533
+122652,TMO,2013-10-30,97.48999786376952
+122653,TMO,2013-10-31,97.77999877929688
+122654,TMO,2013-11-01,97.93000030517578
+122655,TMO,2013-11-04,98.0500030517578
+122656,TMO,2013-11-05,97.08999633789062
+122657,TMO,2013-11-06,97.56999969482422
+122658,TMO,2013-11-07,96.16000366210938
+122659,TMO,2013-11-08,98.16999816894533
+122660,TMO,2013-11-11,98.41000366210938
+122661,TMO,2013-11-12,97.69000244140624
+122662,TMO,2013-11-13,98.80999755859376
+122663,TMO,2013-11-14,100.20999908447266
+122664,TMO,2013-11-15,101.37000274658205
+122665,TMO,2013-11-18,100.7699966430664
+122666,TMO,2013-11-19,100.51000213623048
+122667,TMO,2013-11-20,101.06999969482422
+122668,TMO,2013-11-21,101.81999969482422
+122669,TMO,2013-11-22,101.51000213623048
+122670,TMO,2013-11-25,101.98999786376952
+122671,TMO,2013-11-26,101.4499969482422
+122672,TMO,2013-11-27,101.0
+122673,TMO,2013-11-29,100.8499984741211
+122674,TMO,2013-12-02,100.83000183105467
+122675,TMO,2013-12-03,100.91999816894533
+122676,TMO,2013-12-04,100.22000122070312
+122677,TMO,2013-12-05,99.93000030517578
+122678,TMO,2013-12-06,102.70999908447266
+122679,TMO,2013-12-09,102.0199966430664
+122680,TMO,2013-12-10,101.93000030517578
+122681,TMO,2013-12-11,101.1999969482422
+122682,TMO,2013-12-12,100.2300033569336
+122683,TMO,2013-12-13,101.33999633789062
+122684,TMO,2013-12-16,102.23999786376952
+122685,TMO,2013-12-17,102.31999969482422
+122686,TMO,2013-12-18,106.41999816894533
+122687,TMO,2013-12-19,108.16000366210938
+122688,TMO,2013-12-20,108.56999969482422
+122689,TMO,2013-12-23,108.83999633789062
+122690,TMO,2013-12-24,109.41000366210938
+122691,TMO,2013-12-26,110.2699966430664
+122692,TMO,2013-12-27,110.66999816894533
+122693,TMO,2013-12-30,110.58999633789062
+122694,TMO,2013-12-31,111.3499984741211
+122695,TMO,2014-01-02,109.62999725341795
+122696,TMO,2014-01-03,110.0500030517578
+122697,TMO,2014-01-06,110.05999755859376
+122698,TMO,2014-01-07,112.30999755859376
+122699,TMO,2014-01-08,114.04000091552734
+122700,TMO,2014-01-09,114.0
+122701,TMO,2014-01-10,114.45999908447266
+122702,TMO,2014-01-13,112.98999786376952
+122703,TMO,2014-01-14,114.76000213623048
+122704,TMO,2014-01-15,115.5199966430664
+122705,TMO,2014-01-16,116.11000061035156
+122706,TMO,2014-01-17,115.88999938964844
+122707,TMO,2014-01-21,114.9499969482422
+122708,TMO,2014-01-22,114.6999969482422
+122709,TMO,2014-01-23,112.80999755859376
+122710,TMO,2014-01-24,109.9499969482422
+122711,TMO,2014-01-27,109.87000274658205
+122712,TMO,2014-01-28,112.31999969482422
+122713,TMO,2014-01-29,111.75
+122714,TMO,2014-01-30,114.98999786376952
+122715,TMO,2014-01-31,115.13999938964844
+122716,TMO,2014-02-03,113.12999725341795
+122717,TMO,2014-02-04,112.95999908447266
+122718,TMO,2014-02-05,113.1999969482422
+122719,TMO,2014-02-06,114.43000030517578
+122720,TMO,2014-02-07,117.7699966430664
+122721,TMO,2014-02-10,118.61000061035156
+122722,TMO,2014-02-11,121.0
+122723,TMO,2014-02-12,121.5199966430664
+122724,TMO,2014-02-13,122.9000015258789
+122725,TMO,2014-02-14,123.73999786376952
+122726,TMO,2014-02-18,123.5500030517578
+122727,TMO,2014-02-19,121.80999755859376
+122728,TMO,2014-02-20,124.70999908447266
+122729,TMO,2014-02-21,123.18000030517578
+122730,TMO,2014-02-24,123.37000274658205
+122731,TMO,2014-02-25,123.80999755859376
+122732,TMO,2014-02-26,124.27999877929688
+122733,TMO,2014-02-27,124.91000366210938
+122734,TMO,2014-02-28,124.54000091552734
+122735,TMO,2014-03-03,123.3499984741211
+122736,TMO,2014-03-04,125.3499984741211
+122737,TMO,2014-03-05,125.91000366210938
+122738,TMO,2014-03-06,126.4000015258789
+122739,TMO,2014-03-07,126.66999816894533
+122740,TMO,2014-03-10,126.27999877929688
+122741,TMO,2014-03-11,126.2300033569336
+122742,TMO,2014-03-12,126.48999786376952
+122743,TMO,2014-03-13,123.25
+122744,TMO,2014-03-14,122.25
+122745,TMO,2014-03-17,123.0199966430664
+122746,TMO,2014-03-18,123.7300033569336
+122747,TMO,2014-03-19,122.72000122070312
+122748,TMO,2014-03-20,123.58000183105467
+122749,TMO,2014-03-21,122.9000015258789
+122750,TMO,2014-03-24,120.6500015258789
+122751,TMO,2014-03-25,119.3499984741211
+122752,TMO,2014-03-26,118.04000091552734
+122753,TMO,2014-03-27,117.66999816894533
+122754,TMO,2014-03-28,118.5
+122755,TMO,2014-03-31,120.23999786376952
+122756,TMO,2014-04-01,121.87999725341795
+122757,TMO,2014-04-02,122.1999969482422
+122758,TMO,2014-04-03,121.8000030517578
+122759,TMO,2014-04-04,119.87999725341795
+122760,TMO,2014-04-07,117.8000030517578
+122761,TMO,2014-04-08,117.20999908447266
+122762,TMO,2014-04-09,120.4000015258789
+122763,TMO,2014-04-10,116.9800033569336
+122764,TMO,2014-04-11,115.7699966430664
+122765,TMO,2014-04-14,116.4000015258789
+122766,TMO,2014-04-15,117.6500015258789
+122767,TMO,2014-04-16,119.70999908447266
+122768,TMO,2014-04-17,119.3000030517578
+122769,TMO,2014-04-21,119.36000061035156
+122770,TMO,2014-04-22,120.3499984741211
+122771,TMO,2014-04-23,119.38999938964844
+122772,TMO,2014-04-24,115.37999725341795
+122773,TMO,2014-04-25,114.29000091552734
+122774,TMO,2014-04-28,113.58999633789062
+122775,TMO,2014-04-29,114.63999938964844
+122776,TMO,2014-04-30,114.0
+122777,TMO,2014-05-01,114.91999816894533
+122778,TMO,2014-05-02,114.22000122070312
+122779,TMO,2014-05-05,114.81999969482422
+122780,TMO,2014-05-06,114.41999816894533
+122781,TMO,2014-05-07,116.44000244140624
+122782,TMO,2014-05-08,115.62999725341795
+122783,TMO,2014-05-09,116.5999984741211
+122784,TMO,2014-05-12,118.36000061035156
+122785,TMO,2014-05-13,117.58000183105467
+122786,TMO,2014-05-14,116.48999786376952
+122787,TMO,2014-05-15,115.5500030517578
+122788,TMO,2014-05-16,117.8499984741211
+122789,TMO,2014-05-19,119.29000091552734
+122790,TMO,2014-05-20,114.47000122070312
+122791,TMO,2014-05-21,115.31999969482422
+122792,TMO,2014-05-22,115.93000030517578
+122793,TMO,2014-05-23,115.73999786376952
+122794,TMO,2014-05-27,115.38999938964844
+122795,TMO,2014-05-28,116.06999969482422
+122796,TMO,2014-05-29,117.11000061035156
+122797,TMO,2014-05-30,116.91000366210938
+122798,TMO,2014-06-02,116.58000183105467
+122799,TMO,2014-06-03,117.87999725341795
+122800,TMO,2014-06-04,117.77999877929688
+122801,TMO,2014-06-05,119.0
+122802,TMO,2014-06-06,119.80999755859376
+122803,TMO,2014-06-09,119.58000183105467
+122804,TMO,2014-06-10,119.29000091552734
+122805,TMO,2014-06-11,120.20999908447266
+122806,TMO,2014-06-12,119.8499984741211
+122807,TMO,2014-06-13,119.16000366210938
+122808,TMO,2014-06-16,118.69000244140624
+122809,TMO,2014-06-17,118.63999938964844
+122810,TMO,2014-06-18,119.9000015258789
+122811,TMO,2014-06-19,119.70999908447266
+122812,TMO,2014-06-20,118.94000244140624
+122813,TMO,2014-06-23,119.0999984741211
+122814,TMO,2014-06-24,118.55999755859376
+122815,TMO,2014-06-25,119.13999938964844
+122816,TMO,2014-06-26,119.3000030517578
+122817,TMO,2014-06-27,118.3000030517578
+122818,TMO,2014-06-30,118.0
+122819,TMO,2014-07-01,118.95999908447266
+122820,TMO,2014-07-02,118.0500030517578
+122821,TMO,2014-07-03,120.11000061035156
+122822,TMO,2014-07-07,119.72000122070312
+122823,TMO,2014-07-08,117.98999786376952
+122824,TMO,2014-07-09,117.83999633789062
+122825,TMO,2014-07-10,117.1500015258789
+122826,TMO,2014-07-11,118.2699966430664
+122827,TMO,2014-07-14,117.8000030517578
+122828,TMO,2014-07-15,118.0
+122829,TMO,2014-07-16,119.22000122070312
+122830,TMO,2014-07-17,119.0199966430664
+122831,TMO,2014-07-18,121.0
+122832,TMO,2014-07-21,122.13999938964844
+122833,TMO,2014-07-22,123.05999755859376
+122834,TMO,2014-07-23,124.0
+122835,TMO,2014-07-24,125.51000213623048
+122836,TMO,2014-07-25,125.06999969482422
+122837,TMO,2014-07-28,124.37999725341795
+122838,TMO,2014-07-29,123.54000091552734
+122839,TMO,2014-07-30,124.70999908447266
+122840,TMO,2014-07-31,121.5
+122841,TMO,2014-08-01,121.37999725341795
+122842,TMO,2014-08-04,121.37999725341795
+122843,TMO,2014-08-05,120.12000274658205
+122844,TMO,2014-08-06,120.16000366210938
+122845,TMO,2014-08-07,119.52999877929688
+122846,TMO,2014-08-08,121.16000366210938
+122847,TMO,2014-08-11,120.91999816894533
+122848,TMO,2014-08-12,120.02999877929688
+122849,TMO,2014-08-13,121.3499984741211
+122850,TMO,2014-08-14,121.77999877929688
+122851,TMO,2014-08-15,121.5500030517578
+122852,TMO,2014-08-18,122.0500030517578
+122853,TMO,2014-08-19,122.38999938964844
+122854,TMO,2014-08-20,122.26000213623048
+122855,TMO,2014-08-21,121.80999755859376
+122856,TMO,2014-08-22,121.22000122070312
+122857,TMO,2014-08-25,121.8000030517578
+122858,TMO,2014-08-26,120.70999908447266
+122859,TMO,2014-08-27,120.08000183105467
+122860,TMO,2014-08-28,120.06999969482422
+122861,TMO,2014-08-29,120.20999908447266
+122862,TMO,2014-09-02,122.72000122070312
+122863,TMO,2014-09-03,123.75
+122864,TMO,2014-09-04,123.87999725341795
+122865,TMO,2014-09-05,124.62999725341795
+122866,TMO,2014-09-08,124.9800033569336
+122867,TMO,2014-09-09,124.0
+122868,TMO,2014-09-10,123.61000061035156
+122869,TMO,2014-09-11,123.3000030517578
+122870,TMO,2014-09-12,123.27999877929688
+122871,TMO,2014-09-15,122.33999633789062
+122872,TMO,2014-09-16,122.61000061035156
+122873,TMO,2014-09-17,123.5999984741211
+122874,TMO,2014-09-18,124.12999725341795
+122875,TMO,2014-09-19,123.23999786376952
+122876,TMO,2014-09-22,121.80999755859376
+122877,TMO,2014-09-23,121.16000366210938
+122878,TMO,2014-09-24,123.51000213623048
+122879,TMO,2014-09-25,120.98999786376952
+122880,TMO,2014-09-26,121.36000061035156
+122881,TMO,2014-09-29,122.0
+122882,TMO,2014-09-30,121.6999969482422
+122883,TMO,2014-10-01,119.56999969482422
+122884,TMO,2014-10-02,119.16000366210938
+122885,TMO,2014-10-03,121.38999938964844
+122886,TMO,2014-10-06,120.62999725341795
+122887,TMO,2014-10-07,118.22000122070312
+122888,TMO,2014-10-08,121.62999725341795
+122889,TMO,2014-10-09,117.81999969482422
+122890,TMO,2014-10-10,116.47000122070312
+122891,TMO,2014-10-13,112.48999786376952
+122892,TMO,2014-10-14,111.77999877929688
+122893,TMO,2014-10-15,111.13999938964844
+122894,TMO,2014-10-16,109.69000244140624
+122895,TMO,2014-10-17,112.36000061035156
+122896,TMO,2014-10-20,114.33000183105467
+122897,TMO,2014-10-21,118.22000122070312
+122898,TMO,2014-10-22,113.83000183105467
+122899,TMO,2014-10-23,116.2300033569336
+122900,TMO,2014-10-24,117.9000015258789
+122901,TMO,2014-10-27,118.0
+122902,TMO,2014-10-28,118.33999633789062
+122903,TMO,2014-10-29,116.08999633789062
+122904,TMO,2014-10-30,116.58999633789062
+122905,TMO,2014-10-31,117.56999969482422
+122906,TMO,2014-11-03,118.4000015258789
+122907,TMO,2014-11-04,118.31999969482422
+122908,TMO,2014-11-05,118.5500030517578
+122909,TMO,2014-11-06,118.91000366210938
+122910,TMO,2014-11-07,116.5999984741211
+122911,TMO,2014-11-10,116.8499984741211
+122912,TMO,2014-11-11,118.3000030517578
+122913,TMO,2014-11-12,118.51000213623048
+122914,TMO,2014-11-13,118.23999786376952
+122915,TMO,2014-11-14,118.75
+122916,TMO,2014-11-17,118.43000030517578
+122917,TMO,2014-11-18,120.5
+122918,TMO,2014-11-19,124.66999816894533
+122919,TMO,2014-11-20,124.58000183105467
+122920,TMO,2014-11-21,126.54000091552734
+122921,TMO,2014-11-24,127.41000366210938
+122922,TMO,2014-11-25,127.87999725341795
+122923,TMO,2014-11-26,128.66000366210938
+122924,TMO,2014-11-28,129.2899932861328
+122925,TMO,2014-12-01,127.95999908447266
+122926,TMO,2014-12-02,128.8000030517578
+122927,TMO,2014-12-03,128.9199981689453
+122928,TMO,2014-12-04,128.38999938964844
+122929,TMO,2014-12-05,128.5399932861328
+122930,TMO,2014-12-08,128.49000549316406
+122931,TMO,2014-12-09,128.2899932861328
+122932,TMO,2014-12-10,127.33000183105467
+122933,TMO,2014-12-11,126.72000122070312
+122934,TMO,2014-12-12,124.98999786376952
+122935,TMO,2014-12-15,123.7300033569336
+122936,TMO,2014-12-16,121.5500030517578
+122937,TMO,2014-12-17,124.7699966430664
+122938,TMO,2014-12-18,127.5199966430664
+122939,TMO,2014-12-19,128.4499969482422
+122940,TMO,2014-12-22,128.92999267578125
+122941,TMO,2014-12-23,126.66000366210938
+122942,TMO,2014-12-24,126.79000091552734
+122943,TMO,2014-12-26,127.66999816894533
+122944,TMO,2014-12-29,126.86000061035156
+122945,TMO,2014-12-30,126.61000061035156
+122946,TMO,2014-12-31,125.29000091552734
+122947,TMO,2015-01-02,128.1199951171875
+122948,TMO,2015-01-05,126.36000061035156
+122949,TMO,2015-01-06,125.18000030517578
+122950,TMO,2015-01-07,128.92999267578125
+122951,TMO,2015-01-08,130.27000427246094
+122952,TMO,2015-01-09,129.75
+122953,TMO,2015-01-12,128.5
+122954,TMO,2015-01-13,128.33999633789062
+122955,TMO,2015-01-14,126.1999969482422
+122956,TMO,2015-01-15,124.12999725341795
+122957,TMO,2015-01-16,125.29000091552734
+122958,TMO,2015-01-20,125.23999786376952
+122959,TMO,2015-01-21,125.36000061035156
+122960,TMO,2015-01-22,127.0
+122961,TMO,2015-01-23,124.87000274658205
+122962,TMO,2015-01-26,125.63999938964844
+122963,TMO,2015-01-27,124.87999725341795
+122964,TMO,2015-01-28,124.33999633789062
+122965,TMO,2015-01-29,127.95999908447266
+122966,TMO,2015-01-30,125.20999908447266
+122967,TMO,2015-02-02,125.88999938964844
+122968,TMO,2015-02-03,127.33000183105467
+122969,TMO,2015-02-04,126.3499984741211
+122970,TMO,2015-02-05,127.04000091552734
+122971,TMO,2015-02-06,124.8000030517578
+122972,TMO,2015-02-09,123.4000015258789
+122973,TMO,2015-02-10,125.02999877929688
+122974,TMO,2015-02-11,125.41999816894533
+122975,TMO,2015-02-12,126.83000183105467
+122976,TMO,2015-02-13,127.61000061035156
+122977,TMO,2015-02-17,128.02999877929688
+122978,TMO,2015-02-18,128.0
+122979,TMO,2015-02-19,127.79000091552734
+122980,TMO,2015-02-20,131.1699981689453
+122981,TMO,2015-02-23,130.97999572753906
+122982,TMO,2015-02-24,131.85000610351562
+122983,TMO,2015-02-25,131.07000732421875
+122984,TMO,2015-02-26,130.13999938964844
+122985,TMO,2015-02-27,130.0
+122986,TMO,2015-03-02,131.35000610351562
+122987,TMO,2015-03-03,129.72999572753906
+122988,TMO,2015-03-04,128.88999938964844
+122989,TMO,2015-03-05,131.4600067138672
+122990,TMO,2015-03-06,128.50999450683594
+122991,TMO,2015-03-09,128.10000610351562
+122992,TMO,2015-03-10,127.02999877929688
+122993,TMO,2015-03-11,127.94000244140624
+122994,TMO,2015-03-12,128.60000610351562
+122995,TMO,2015-03-13,127.41999816894533
+122996,TMO,2015-03-16,132.97000122070312
+122997,TMO,2015-03-17,132.35000610351562
+122998,TMO,2015-03-18,133.88999938964844
+122999,TMO,2015-03-19,134.75999450683594
+123000,TMO,2015-03-20,136.6300048828125
+123001,TMO,2015-03-23,137.8699951171875
+123002,TMO,2015-03-24,135.64999389648438
+123003,TMO,2015-03-25,133.7100067138672
+123004,TMO,2015-03-26,133.07000732421875
+123005,TMO,2015-03-27,133.69000244140625
+123006,TMO,2015-03-30,135.57000732421875
+123007,TMO,2015-03-31,134.33999633789062
+123008,TMO,2015-04-01,132.0
+123009,TMO,2015-04-02,133.11000061035156
+123010,TMO,2015-04-06,133.5
+123011,TMO,2015-04-07,133.02000427246094
+123012,TMO,2015-04-08,132.82000732421875
+123013,TMO,2015-04-09,133.57000732421875
+123014,TMO,2015-04-10,133.72999572753906
+123015,TMO,2015-04-13,132.72000122070312
+123016,TMO,2015-04-14,132.67999267578125
+123017,TMO,2015-04-15,133.6199951171875
+123018,TMO,2015-04-16,132.49000549316406
+123019,TMO,2015-04-17,132.10000610351562
+123020,TMO,2015-04-20,134.02999877929688
+123021,TMO,2015-04-21,134.44000244140625
+123022,TMO,2015-04-22,130.69000244140625
+123023,TMO,2015-04-23,129.5500030517578
+123024,TMO,2015-04-24,130.02000427246094
+123025,TMO,2015-04-27,127.2699966430664
+123026,TMO,2015-04-28,127.62999725341795
+123027,TMO,2015-04-29,127.12999725341795
+123028,TMO,2015-04-30,125.68000030517578
+123029,TMO,2015-05-01,127.66000366210938
+123030,TMO,2015-05-04,127.77999877929688
+123031,TMO,2015-05-05,126.6500015258789
+123032,TMO,2015-05-06,127.66000366210938
+123033,TMO,2015-05-07,127.75
+123034,TMO,2015-05-08,129.97999572753906
+123035,TMO,2015-05-11,129.8699951171875
+123036,TMO,2015-05-12,129.61000061035156
+123037,TMO,2015-05-13,129.85000610351562
+123038,TMO,2015-05-14,131.10000610351562
+123039,TMO,2015-05-15,130.16000366210938
+123040,TMO,2015-05-18,129.97000122070312
+123041,TMO,2015-05-19,130.5500030517578
+123042,TMO,2015-05-20,132.02000427246094
+123043,TMO,2015-05-21,132.83999633789062
+123044,TMO,2015-05-22,132.14999389648438
+123045,TMO,2015-05-26,129.8000030517578
+123046,TMO,2015-05-27,130.99000549316406
+123047,TMO,2015-05-28,130.1300048828125
+123048,TMO,2015-05-29,129.6300048828125
+123049,TMO,2015-06-01,129.4600067138672
+123050,TMO,2015-06-02,129.57000732421875
+123051,TMO,2015-06-03,129.97999572753906
+123052,TMO,2015-06-04,129.5
+123053,TMO,2015-06-05,129.57000732421875
+123054,TMO,2015-06-08,128.27000427246094
+123055,TMO,2015-06-09,128.57000732421875
+123056,TMO,2015-06-10,130.17999267578125
+123057,TMO,2015-06-11,130.52000427246094
+123058,TMO,2015-06-12,130.02000427246094
+123059,TMO,2015-06-15,129.5399932861328
+123060,TMO,2015-06-16,128.8000030517578
+123061,TMO,2015-06-17,128.63999938964844
+123062,TMO,2015-06-18,129.67999267578125
+123063,TMO,2015-06-19,129.97000122070312
+123064,TMO,2015-06-22,130.08999633789062
+123065,TMO,2015-06-23,129.5500030517578
+123066,TMO,2015-06-24,130.27000427246094
+123067,TMO,2015-06-25,131.52999877929688
+123068,TMO,2015-06-26,132.2100067138672
+123069,TMO,2015-06-29,129.4499969482422
+123070,TMO,2015-06-30,129.75999450683594
+123071,TMO,2015-07-01,130.82000732421875
+123072,TMO,2015-07-02,130.9499969482422
+123073,TMO,2015-07-06,130.38999938964844
+123074,TMO,2015-07-07,130.9499969482422
+123075,TMO,2015-07-08,128.1999969482422
+123076,TMO,2015-07-09,127.81999969482422
+123077,TMO,2015-07-10,130.6300048828125
+123078,TMO,2015-07-13,134.2899932861328
+123079,TMO,2015-07-14,136.58999633789062
+123080,TMO,2015-07-15,135.25
+123081,TMO,2015-07-16,136.66000366210938
+123082,TMO,2015-07-17,135.75
+123083,TMO,2015-07-20,136.1699981689453
+123084,TMO,2015-07-21,136.47000122070312
+123085,TMO,2015-07-22,140.05999755859375
+123086,TMO,2015-07-23,140.60000610351562
+123087,TMO,2015-07-24,137.94000244140625
+123088,TMO,2015-07-27,137.02000427246094
+123089,TMO,2015-07-28,138.64999389648438
+123090,TMO,2015-07-29,139.6199951171875
+123091,TMO,2015-07-30,139.1199951171875
+123092,TMO,2015-07-31,139.52999877929688
+123093,TMO,2015-08-03,138.44000244140625
+123094,TMO,2015-08-04,137.77000427246094
+123095,TMO,2015-08-05,138.69000244140625
+123096,TMO,2015-08-06,136.9199981689453
+123097,TMO,2015-08-07,136.02000427246094
+123098,TMO,2015-08-10,137.17999267578125
+123099,TMO,2015-08-11,134.5800018310547
+123100,TMO,2015-08-12,134.7100067138672
+123101,TMO,2015-08-13,133.72000122070312
+123102,TMO,2015-08-14,135.02000427246094
+123103,TMO,2015-08-17,136.30999755859375
+123104,TMO,2015-08-18,135.32000732421875
+123105,TMO,2015-08-19,133.72999572753906
+123106,TMO,2015-08-20,132.33999633789062
+123107,TMO,2015-08-21,127.95999908447266
+123108,TMO,2015-08-24,121.66999816894533
+123109,TMO,2015-08-25,120.0500030517578
+123110,TMO,2015-08-26,125.26000213623048
+123111,TMO,2015-08-27,127.91000366210938
+123112,TMO,2015-08-28,126.5199966430664
+123113,TMO,2015-08-31,125.37000274658205
+123114,TMO,2015-09-01,121.4499969482422
+123115,TMO,2015-09-02,122.77999877929688
+123116,TMO,2015-09-03,122.7699966430664
+123117,TMO,2015-09-04,121.16999816894533
+123118,TMO,2015-09-08,123.69000244140624
+123119,TMO,2015-09-09,121.62000274658205
+123120,TMO,2015-09-10,122.02999877929688
+123121,TMO,2015-09-11,122.9000015258789
+123122,TMO,2015-09-14,122.16000366210938
+123123,TMO,2015-09-15,125.08999633789062
+123124,TMO,2015-09-16,126.27999877929688
+123125,TMO,2015-09-17,128.22999572753906
+123126,TMO,2015-09-18,125.77999877929688
+123127,TMO,2015-09-21,126.33000183105467
+123128,TMO,2015-09-22,125.25
+123129,TMO,2015-09-23,124.62000274658205
+123130,TMO,2015-09-24,124.0
+123131,TMO,2015-09-25,122.6500015258789
+123132,TMO,2015-09-28,118.12999725341795
+123133,TMO,2015-09-29,119.83999633789062
+123134,TMO,2015-09-30,122.27999877929688
+123135,TMO,2015-10-01,122.0999984741211
+123136,TMO,2015-10-02,124.48999786376952
+123137,TMO,2015-10-05,126.5500030517578
+123138,TMO,2015-10-06,124.08999633789062
+123139,TMO,2015-10-07,125.1999969482422
+123140,TMO,2015-10-08,125.8499984741211
+123141,TMO,2015-10-09,126.5199966430664
+123142,TMO,2015-10-12,125.9000015258789
+123143,TMO,2015-10-13,125.4800033569336
+123144,TMO,2015-10-14,123.97000122070312
+123145,TMO,2015-10-15,125.47000122070312
+123146,TMO,2015-10-16,126.4000015258789
+123147,TMO,2015-10-19,129.02999877929688
+123148,TMO,2015-10-20,128.6199951171875
+123149,TMO,2015-10-21,127.11000061035156
+123150,TMO,2015-10-22,124.0
+123151,TMO,2015-10-23,126.47000122070312
+123152,TMO,2015-10-26,127.02999877929688
+123153,TMO,2015-10-27,126.79000091552734
+123154,TMO,2015-10-28,129.25
+123155,TMO,2015-10-29,131.3800048828125
+123156,TMO,2015-10-30,130.77999877929688
+123157,TMO,2015-11-02,134.5399932861328
+123158,TMO,2015-11-03,134.25999450683594
+123159,TMO,2015-11-04,135.25
+123160,TMO,2015-11-05,134.9499969482422
+123161,TMO,2015-11-06,134.3000030517578
+123162,TMO,2015-11-09,134.3000030517578
+123163,TMO,2015-11-10,136.02999877929688
+123164,TMO,2015-11-11,134.86000061035156
+123165,TMO,2015-11-12,132.44000244140625
+123166,TMO,2015-11-13,132.3300018310547
+123167,TMO,2015-11-16,135.5399932861328
+123168,TMO,2015-11-17,135.44000244140625
+123169,TMO,2015-11-18,137.72999572753906
+123170,TMO,2015-11-19,137.39999389648438
+123171,TMO,2015-11-20,137.83999633789062
+123172,TMO,2015-11-23,137.60000610351562
+123173,TMO,2015-11-24,137.9600067138672
+123174,TMO,2015-11-25,138.66000366210938
+123175,TMO,2015-11-27,139.9600067138672
+123176,TMO,2015-11-30,138.39999389648438
+123177,TMO,2015-12-01,138.35000610351562
+123178,TMO,2015-12-02,136.77000427246094
+123179,TMO,2015-12-03,132.57000732421875
+123180,TMO,2015-12-04,137.07000732421875
+123181,TMO,2015-12-07,135.52999877929688
+123182,TMO,2015-12-08,136.0500030517578
+123183,TMO,2015-12-09,134.38999938964844
+123184,TMO,2015-12-10,135.1300048828125
+123185,TMO,2015-12-11,134.1999969482422
+123186,TMO,2015-12-14,135.41000366210938
+123187,TMO,2015-12-15,137.49000549316406
+123188,TMO,2015-12-16,140.4499969482422
+123189,TMO,2015-12-17,138.16000366210938
+123190,TMO,2015-12-18,134.50999450683594
+123191,TMO,2015-12-21,137.5500030517578
+123192,TMO,2015-12-22,139.52999877929688
+123193,TMO,2015-12-23,141.02000427246094
+123194,TMO,2015-12-24,141.32000732421875
+123195,TMO,2015-12-28,140.6999969482422
+123196,TMO,2015-12-29,143.02999877929688
+123197,TMO,2015-12-30,142.86000061035156
+123198,TMO,2015-12-31,141.85000610351562
+123199,TMO,2016-01-04,138.75
+123200,TMO,2016-01-05,138.50999450683594
+123201,TMO,2016-01-06,137.4499969482422
+123202,TMO,2016-01-07,134.30999755859375
+123203,TMO,2016-01-08,134.16000366210938
+123204,TMO,2016-01-11,134.8800048828125
+123205,TMO,2016-01-12,136.97000122070312
+123206,TMO,2016-01-13,133.77000427246094
+123207,TMO,2016-01-14,135.7899932861328
+123208,TMO,2016-01-15,132.75999450683594
+123209,TMO,2016-01-19,134.91000366210938
+123210,TMO,2016-01-20,133.0500030517578
+123211,TMO,2016-01-21,131.67999267578125
+123212,TMO,2016-01-22,135.30999755859375
+123213,TMO,2016-01-25,134.72999572753906
+123214,TMO,2016-01-26,134.10000610351562
+123215,TMO,2016-01-27,135.8300018310547
+123216,TMO,2016-01-28,128.1699981689453
+123217,TMO,2016-01-29,132.05999755859375
+123218,TMO,2016-02-01,130.69000244140625
+123219,TMO,2016-02-02,126.88999938964844
+123220,TMO,2016-02-03,126.0500030517578
+123221,TMO,2016-02-04,127.8000030517578
+123222,TMO,2016-02-05,123.18000030517578
+123223,TMO,2016-02-08,121.94000244140624
+123224,TMO,2016-02-09,124.4499969482422
+123225,TMO,2016-02-10,125.45999908447266
+123226,TMO,2016-02-11,123.3000030517578
+123227,TMO,2016-02-12,126.4800033569336
+123228,TMO,2016-02-16,127.41999816894533
+123229,TMO,2016-02-17,130.6999969482422
+123230,TMO,2016-02-18,129.69000244140625
+123231,TMO,2016-02-19,130.16000366210938
+123232,TMO,2016-02-22,131.44000244140625
+123233,TMO,2016-02-23,129.74000549316406
+123234,TMO,2016-02-24,129.77000427246094
+123235,TMO,2016-02-25,130.57000732421875
+123236,TMO,2016-02-26,130.7100067138672
+123237,TMO,2016-02-29,129.19000244140625
+123238,TMO,2016-03-01,135.27999877929688
+123239,TMO,2016-03-02,138.1199951171875
+123240,TMO,2016-03-03,138.6699981689453
+123241,TMO,2016-03-04,140.3000030517578
+123242,TMO,2016-03-07,141.5500030517578
+123243,TMO,2016-03-08,139.0800018310547
+123244,TMO,2016-03-09,138.14999389648438
+123245,TMO,2016-03-10,137.9600067138672
+123246,TMO,2016-03-11,140.22000122070312
+123247,TMO,2016-03-14,139.77000427246094
+123248,TMO,2016-03-15,138.25999450683594
+123249,TMO,2016-03-16,139.0800018310547
+123250,TMO,2016-03-17,138.25
+123251,TMO,2016-03-18,140.0
+123252,TMO,2016-03-21,139.6300048828125
+123253,TMO,2016-03-22,138.85000610351562
+123254,TMO,2016-03-23,138.82000732421875
+123255,TMO,2016-03-24,139.02000427246094
+123256,TMO,2016-03-28,138.52999877929688
+123257,TMO,2016-03-29,140.14999389648438
+123258,TMO,2016-03-30,140.7899932861328
+123259,TMO,2016-03-31,141.58999633789062
+123260,TMO,2016-04-01,142.6699981689453
+123261,TMO,2016-04-04,144.0500030517578
+123262,TMO,2016-04-05,141.3800048828125
+123263,TMO,2016-04-06,145.11000061035156
+123264,TMO,2016-04-07,142.0500030517578
+123265,TMO,2016-04-08,142.2100067138672
+123266,TMO,2016-04-11,141.66000366210938
+123267,TMO,2016-04-12,142.42999267578125
+123268,TMO,2016-04-13,145.0500030517578
+123269,TMO,2016-04-14,144.6199951171875
+123270,TMO,2016-04-15,145.33999633789062
+123271,TMO,2016-04-18,146.47000122070312
+123272,TMO,2016-04-19,145.58999633789062
+123273,TMO,2016-04-20,146.44000244140625
+123274,TMO,2016-04-21,147.35000610351562
+123275,TMO,2016-04-22,146.85000610351562
+123276,TMO,2016-04-25,146.55999755859375
+123277,TMO,2016-04-26,145.61000061035156
+123278,TMO,2016-04-27,147.13999938964844
+123279,TMO,2016-04-28,145.32000732421875
+123280,TMO,2016-04-29,144.25
+123281,TMO,2016-05-02,146.5
+123282,TMO,2016-05-03,144.8699951171875
+123283,TMO,2016-05-04,144.5500030517578
+123284,TMO,2016-05-05,145.13999938964844
+123285,TMO,2016-05-06,146.97000122070312
+123286,TMO,2016-05-09,147.4600067138672
+123287,TMO,2016-05-10,148.8300018310547
+123288,TMO,2016-05-11,147.97000122070312
+123289,TMO,2016-05-12,148.9199981689453
+123290,TMO,2016-05-13,147.88999938964844
+123291,TMO,2016-05-16,150.24000549316406
+123292,TMO,2016-05-17,148.82000732421875
+123293,TMO,2016-05-18,150.11000061035156
+123294,TMO,2016-05-19,148.4199981689453
+123295,TMO,2016-05-20,148.85000610351562
+123296,TMO,2016-05-23,148.83999633789062
+123297,TMO,2016-05-24,150.67999267578125
+123298,TMO,2016-05-25,151.16000366210938
+123299,TMO,2016-05-26,151.1999969482422
+123300,TMO,2016-05-27,152.1300048828125
+123301,TMO,2016-05-31,151.77000427246094
+123302,TMO,2016-06-01,153.05999755859375
+123303,TMO,2016-06-02,153.5500030517578
+123304,TMO,2016-06-03,152.8699951171875
+123305,TMO,2016-06-06,153.19000244140625
+123306,TMO,2016-06-07,152.69000244140625
+123307,TMO,2016-06-08,154.13999938964844
+123308,TMO,2016-06-09,154.14999389648438
+123309,TMO,2016-06-10,151.8000030517578
+123310,TMO,2016-06-13,150.52000427246094
+123311,TMO,2016-06-14,147.97999572753906
+123312,TMO,2016-06-15,147.41000366210938
+123313,TMO,2016-06-16,147.22999572753906
+123314,TMO,2016-06-17,146.24000549316406
+123315,TMO,2016-06-20,148.3699951171875
+123316,TMO,2016-06-21,148.91000366210938
+123317,TMO,2016-06-22,149.85000610351562
+123318,TMO,2016-06-23,152.13999938964844
+123319,TMO,2016-06-24,145.35000610351562
+123320,TMO,2016-06-27,140.92999267578125
+123321,TMO,2016-06-28,143.14999389648438
+123322,TMO,2016-06-29,145.16000366210938
+123323,TMO,2016-06-30,147.75999450683594
+123324,TMO,2016-07-01,149.22999572753906
+123325,TMO,2016-07-05,147.25
+123326,TMO,2016-07-06,149.11000061035156
+123327,TMO,2016-07-07,149.05999755859375
+123328,TMO,2016-07-08,152.69000244140625
+123329,TMO,2016-07-11,152.33999633789062
+123330,TMO,2016-07-12,154.3800048828125
+123331,TMO,2016-07-13,154.8000030517578
+123332,TMO,2016-07-14,157.72999572753906
+123333,TMO,2016-07-15,157.0399932861328
+123334,TMO,2016-07-18,157.0500030517578
+123335,TMO,2016-07-19,156.63999938964844
+123336,TMO,2016-07-20,157.69000244140625
+123337,TMO,2016-07-21,156.1999969482422
+123338,TMO,2016-07-22,156.88999938964844
+123339,TMO,2016-07-25,156.97999572753906
+123340,TMO,2016-07-26,158.88999938964844
+123341,TMO,2016-07-27,158.89999389648438
+123342,TMO,2016-07-28,158.82000732421875
+123343,TMO,2016-07-29,158.83999633789062
+123344,TMO,2016-08-01,159.55999755859375
+123345,TMO,2016-08-02,156.44000244140625
+123346,TMO,2016-08-03,156.0
+123347,TMO,2016-08-04,156.4199981689453
+123348,TMO,2016-08-05,157.50999450683594
+123349,TMO,2016-08-08,156.52000427246094
+123350,TMO,2016-08-09,156.67999267578125
+123351,TMO,2016-08-10,156.00999450683594
+123352,TMO,2016-08-11,157.4600067138672
+123353,TMO,2016-08-12,155.49000549316406
+123354,TMO,2016-08-15,155.97000122070312
+123355,TMO,2016-08-16,154.97000122070312
+123356,TMO,2016-08-17,154.6699981689453
+123357,TMO,2016-08-18,153.35000610351562
+123358,TMO,2016-08-19,153.5800018310547
+123359,TMO,2016-08-22,153.99000549316406
+123360,TMO,2016-08-23,154.5500030517578
+123361,TMO,2016-08-24,151.25999450683594
+123362,TMO,2016-08-25,151.35000610351562
+123363,TMO,2016-08-26,152.36000061035156
+123364,TMO,2016-08-29,153.50999450683594
+123365,TMO,2016-08-30,153.16000366210938
+123366,TMO,2016-08-31,152.19000244140625
+123367,TMO,2016-09-01,150.9499969482422
+123368,TMO,2016-09-02,151.17999267578125
+123369,TMO,2016-09-06,151.0
+123370,TMO,2016-09-07,150.5
+123371,TMO,2016-09-08,150.64999389648438
+123372,TMO,2016-09-09,143.67999267578125
+123373,TMO,2016-09-12,146.39999389648438
+123374,TMO,2016-09-13,145.14999389648438
+123375,TMO,2016-09-14,147.85000610351562
+123376,TMO,2016-09-15,150.0
+123377,TMO,2016-09-16,150.0500030517578
+123378,TMO,2016-09-19,150.0
+123379,TMO,2016-09-20,151.6199951171875
+123380,TMO,2016-09-21,155.4199981689453
+123381,TMO,2016-09-22,157.66000366210938
+123382,TMO,2016-09-23,157.66000366210938
+123383,TMO,2016-09-26,156.16000366210938
+123384,TMO,2016-09-27,158.8800048828125
+123385,TMO,2016-09-28,158.63999938964844
+123386,TMO,2016-09-29,156.05999755859375
+123387,TMO,2016-09-30,159.05999755859375
+123388,TMO,2016-10-03,159.1199951171875
+123389,TMO,2016-10-04,157.57000732421875
+123390,TMO,2016-10-05,158.27999877929688
+123391,TMO,2016-10-06,158.44000244140625
+123392,TMO,2016-10-07,158.2100067138672
+123393,TMO,2016-10-10,159.11000061035156
+123394,TMO,2016-10-11,154.89999389648438
+123395,TMO,2016-10-12,153.8000030517578
+123396,TMO,2016-10-13,152.02999877929688
+123397,TMO,2016-10-14,151.7100067138672
+123398,TMO,2016-10-17,150.77999877929688
+123399,TMO,2016-10-18,151.6699981689453
+123400,TMO,2016-10-19,151.8000030517578
+123401,TMO,2016-10-20,151.66000366210938
+123402,TMO,2016-10-21,150.66000366210938
+123403,TMO,2016-10-24,153.11000061035156
+123404,TMO,2016-10-25,147.97000122070312
+123405,TMO,2016-10-26,148.0399932861328
+123406,TMO,2016-10-27,149.22000122070312
+123407,TMO,2016-10-28,147.2100067138672
+123408,TMO,2016-10-31,147.02999877929688
+123409,TMO,2016-11-01,146.02000427246094
+123410,TMO,2016-11-02,145.8000030517578
+123411,TMO,2016-11-03,146.0800018310547
+123412,TMO,2016-11-04,146.57000732421875
+123413,TMO,2016-11-07,151.80999755859375
+123414,TMO,2016-11-08,152.55999755859375
+123415,TMO,2016-11-09,152.0500030517578
+123416,TMO,2016-11-10,154.35000610351562
+123417,TMO,2016-11-11,151.25
+123418,TMO,2016-11-14,148.02000427246094
+123419,TMO,2016-11-15,148.66000366210938
+123420,TMO,2016-11-16,149.49000549316406
+123421,TMO,2016-11-17,148.8800048828125
+123422,TMO,2016-11-18,145.80999755859375
+123423,TMO,2016-11-21,146.1699981689453
+123424,TMO,2016-11-22,143.0
+123425,TMO,2016-11-23,143.50999450683594
+123426,TMO,2016-11-25,144.17999267578125
+123427,TMO,2016-11-28,140.32000732421875
+123428,TMO,2016-11-29,141.27000427246094
+123429,TMO,2016-11-30,140.11000061035156
+123430,TMO,2016-12-01,139.6300048828125
+123431,TMO,2016-12-02,141.91000366210938
+123432,TMO,2016-12-05,141.3800048828125
+123433,TMO,2016-12-06,143.58999633789062
+123434,TMO,2016-12-07,141.85000610351562
+123435,TMO,2016-12-08,143.07000732421875
+123436,TMO,2016-12-09,145.41000366210938
+123437,TMO,2016-12-12,145.17999267578125
+123438,TMO,2016-12-13,145.89999389648438
+123439,TMO,2016-12-14,143.8000030517578
+123440,TMO,2016-12-15,143.5
+123441,TMO,2016-12-16,142.5399932861328
+123442,TMO,2016-12-19,141.25
+123443,TMO,2016-12-20,141.8000030517578
+123444,TMO,2016-12-21,140.77000427246094
+123445,TMO,2016-12-22,140.52000427246094
+123446,TMO,2016-12-23,141.83999633789062
+123447,TMO,2016-12-27,142.41000366210938
+123448,TMO,2016-12-28,141.22000122070312
+123449,TMO,2016-12-29,141.47999572753906
+123450,TMO,2016-12-30,141.10000610351562
+123451,TMO,2017-01-03,143.6699981689453
+123452,TMO,2017-01-04,145.16000366210938
+123453,TMO,2017-01-05,145.3800048828125
+123454,TMO,2017-01-06,147.27000427246094
+123455,TMO,2017-01-09,147.49000549316406
+123456,TMO,2017-01-10,147.77999877929688
+123457,TMO,2017-01-11,146.22000122070312
+123458,TMO,2017-01-12,145.97000122070312
+123459,TMO,2017-01-13,146.2899932861328
+123460,TMO,2017-01-17,145.0500030517578
+123461,TMO,2017-01-18,144.66000366210938
+123462,TMO,2017-01-19,144.32000732421875
+123463,TMO,2017-01-20,143.50999450683594
+123464,TMO,2017-01-23,142.7899932861328
+123465,TMO,2017-01-24,140.97999572753906
+123466,TMO,2017-01-25,142.42999267578125
+123467,TMO,2017-01-26,143.10000610351562
+123468,TMO,2017-01-27,145.4499969482422
+123469,TMO,2017-01-30,143.2899932861328
+123470,TMO,2017-01-31,152.38999938964844
+123471,TMO,2017-02-01,152.94000244140625
+123472,TMO,2017-02-02,151.6699981689453
+123473,TMO,2017-02-03,151.42999267578125
+123474,TMO,2017-02-06,152.0800018310547
+123475,TMO,2017-02-07,153.00999450683594
+123476,TMO,2017-02-08,153.5
+123477,TMO,2017-02-09,154.74000549316406
+123478,TMO,2017-02-10,154.88999938964844
+123479,TMO,2017-02-13,156.35000610351562
+123480,TMO,2017-02-14,157.27999877929688
+123481,TMO,2017-02-15,158.25999450683594
+123482,TMO,2017-02-16,157.7100067138672
+123483,TMO,2017-02-17,158.63999938964844
+123484,TMO,2017-02-21,158.6300048828125
+123485,TMO,2017-02-22,158.02000427246094
+123486,TMO,2017-02-23,158.72999572753906
+123487,TMO,2017-02-24,158.97999572753906
+123488,TMO,2017-02-27,158.47999572753906
+123489,TMO,2017-02-28,157.67999267578125
+123490,TMO,2017-03-01,159.82000732421875
+123491,TMO,2017-03-02,159.1999969482422
+123492,TMO,2017-03-03,160.16000366210938
+123493,TMO,2017-03-06,157.7100067138672
+123494,TMO,2017-03-07,157.25999450683594
+123495,TMO,2017-03-08,157.5
+123496,TMO,2017-03-09,157.77999877929688
+123497,TMO,2017-03-10,159.3300018310547
+123498,TMO,2017-03-13,159.0399932861328
+123499,TMO,2017-03-14,158.33999633789062
+123500,TMO,2017-03-15,161.0500030517578
+123501,TMO,2017-03-16,158.02000427246094
+123502,TMO,2017-03-17,157.88999938964844
+123503,TMO,2017-03-20,156.74000549316406
+123504,TMO,2017-03-21,155.5399932861328
+123505,TMO,2017-03-22,155.3300018310547
+123506,TMO,2017-03-23,154.64999389648438
+123507,TMO,2017-03-24,154.0399932861328
+123508,TMO,2017-03-27,154.58999633789062
+123509,TMO,2017-03-28,154.63999938964844
+123510,TMO,2017-03-29,153.97999572753906
+123511,TMO,2017-03-30,153.91000366210938
+123512,TMO,2017-03-31,153.60000610351562
+123513,TMO,2017-04-03,154.5800018310547
+123514,TMO,2017-04-04,152.72000122070312
+123515,TMO,2017-04-05,152.75999450683594
+123516,TMO,2017-04-06,152.9499969482422
+123517,TMO,2017-04-07,153.11000061035156
+123518,TMO,2017-04-10,153.4499969482422
+123519,TMO,2017-04-11,152.8699951171875
+123520,TMO,2017-04-12,152.4600067138672
+123521,TMO,2017-04-13,152.17999267578125
+123522,TMO,2017-04-17,153.6999969482422
+123523,TMO,2017-04-18,153.27000427246094
+123524,TMO,2017-04-19,154.4600067138672
+123525,TMO,2017-04-20,155.36000061035156
+123526,TMO,2017-04-21,155.0399932861328
+123527,TMO,2017-04-24,157.33999633789062
+123528,TMO,2017-04-25,158.80999755859375
+123529,TMO,2017-04-26,168.00999450683594
+123530,TMO,2017-04-27,166.6999969482422
+123531,TMO,2017-04-28,165.3300018310547
+123532,TMO,2017-05-01,166.6199951171875
+123533,TMO,2017-05-02,167.25
+123534,TMO,2017-05-03,168.32000732421875
+123535,TMO,2017-05-04,170.1199951171875
+123536,TMO,2017-05-05,171.05999755859375
+123537,TMO,2017-05-08,170.38999938964844
+123538,TMO,2017-05-09,172.1199951171875
+123539,TMO,2017-05-10,170.97000122070312
+123540,TMO,2017-05-11,171.00999450683594
+123541,TMO,2017-05-12,171.52000427246094
+123542,TMO,2017-05-15,172.25999450683594
+123543,TMO,2017-05-16,172.27000427246094
+123544,TMO,2017-05-17,170.97000122070312
+123545,TMO,2017-05-18,171.74000549316406
+123546,TMO,2017-05-19,171.52999877929688
+123547,TMO,2017-05-22,172.10000610351562
+123548,TMO,2017-05-23,171.8300018310547
+123549,TMO,2017-05-24,172.3300018310547
+123550,TMO,2017-05-25,172.89999389648438
+123551,TMO,2017-05-26,173.4199981689453
+123552,TMO,2017-05-30,173.25
+123553,TMO,2017-05-31,172.7899932861328
+123554,TMO,2017-06-01,174.82000732421875
+123555,TMO,2017-06-02,176.38999938964844
+123556,TMO,2017-06-05,176.44000244140625
+123557,TMO,2017-06-06,176.07000732421875
+123558,TMO,2017-06-07,176.33999633789062
+123559,TMO,2017-06-08,174.80999755859375
+123560,TMO,2017-06-09,174.92999267578125
+123561,TMO,2017-06-12,173.3800048828125
+123562,TMO,2017-06-13,174.92999267578125
+123563,TMO,2017-06-14,174.57000732421875
+123564,TMO,2017-06-15,174.1300048828125
+123565,TMO,2017-06-16,174.86000061035156
+123566,TMO,2017-06-19,176.25
+123567,TMO,2017-06-20,175.6699981689453
+123568,TMO,2017-06-21,175.60000610351562
+123569,TMO,2017-06-22,175.47000122070312
+123570,TMO,2017-06-23,174.44000244140625
+123571,TMO,2017-06-26,173.22999572753906
+123572,TMO,2017-06-27,173.6999969482422
+123573,TMO,2017-06-28,175.77000427246094
+123574,TMO,2017-06-29,173.88999938964844
+123575,TMO,2017-06-30,174.47000122070312
+123576,TMO,2017-07-03,174.41000366210938
+123577,TMO,2017-07-05,175.74000549316406
+123578,TMO,2017-07-06,175.0399932861328
+123579,TMO,2017-07-07,177.49000549316406
+123580,TMO,2017-07-10,177.6699981689453
+123581,TMO,2017-07-11,178.63999938964844
+123582,TMO,2017-07-12,180.1999969482422
+123583,TMO,2017-07-13,180.02999877929688
+123584,TMO,2017-07-14,180.9499969482422
+123585,TMO,2017-07-17,180.7899932861328
+123586,TMO,2017-07-18,179.35000610351562
+123587,TMO,2017-07-19,180.1499938964844
+123588,TMO,2017-07-20,181.5500030517578
+123589,TMO,2017-07-21,182.17999267578125
+123590,TMO,2017-07-24,182.16000366210935
+123591,TMO,2017-07-25,180.1300048828125
+123592,TMO,2017-07-26,175.05999755859375
+123593,TMO,2017-07-27,175.27000427246094
+123594,TMO,2017-07-28,175.97000122070312
+123595,TMO,2017-07-31,175.52999877929688
+123596,TMO,2017-08-01,175.47000122070312
+123597,TMO,2017-08-02,176.44000244140625
+123598,TMO,2017-08-03,175.74000549316406
+123599,TMO,2017-08-04,176.3300018310547
+123600,TMO,2017-08-07,177.35000610351562
+123601,TMO,2017-08-08,173.99000549316406
+123602,TMO,2017-08-09,173.25999450683594
+123603,TMO,2017-08-10,171.74000549316406
+123604,TMO,2017-08-11,173.22999572753906
+123605,TMO,2017-08-14,174.02999877929688
+123606,TMO,2017-08-15,173.55999755859375
+123607,TMO,2017-08-16,175.44000244140625
+123608,TMO,2017-08-17,172.88999938964844
+123609,TMO,2017-08-18,172.57000732421875
+123610,TMO,2017-08-21,174.00999450683594
+123611,TMO,2017-08-22,176.7899932861328
+123612,TMO,2017-08-23,175.80999755859375
+123613,TMO,2017-08-24,175.9600067138672
+123614,TMO,2017-08-25,177.22000122070312
+123615,TMO,2017-08-28,178.42999267578125
+123616,TMO,2017-08-29,180.5200042724609
+123617,TMO,2017-08-30,182.9499969482422
+123618,TMO,2017-08-31,187.13999938964844
+123619,TMO,2017-09-01,186.0
+123620,TMO,2017-09-05,186.0200042724609
+123621,TMO,2017-09-06,189.41000366210935
+123622,TMO,2017-09-07,190.58999633789065
+123623,TMO,2017-09-08,191.6300048828125
+123624,TMO,2017-09-11,193.57000732421875
+123625,TMO,2017-09-12,194.0399932861328
+123626,TMO,2017-09-13,191.47000122070312
+123627,TMO,2017-09-14,191.69000244140625
+123628,TMO,2017-09-15,190.6300048828125
+123629,TMO,2017-09-18,191.8600006103516
+123630,TMO,2017-09-19,189.6199951171875
+123631,TMO,2017-09-20,188.6000061035156
+123632,TMO,2017-09-21,187.91000366210935
+123633,TMO,2017-09-22,188.3000030517578
+123634,TMO,2017-09-25,187.32000732421875
+123635,TMO,2017-09-26,187.6699981689453
+123636,TMO,2017-09-27,188.47000122070312
+123637,TMO,2017-09-28,186.4499969482422
+123638,TMO,2017-09-29,189.1999969482422
+123639,TMO,2017-10-02,191.5399932861328
+123640,TMO,2017-10-03,190.3300018310547
+123641,TMO,2017-10-04,193.50999450683597
+123642,TMO,2017-10-05,193.42999267578125
+123643,TMO,2017-10-06,193.2100067138672
+123644,TMO,2017-10-09,193.25999450683597
+123645,TMO,2017-10-10,192.63999938964844
+123646,TMO,2017-10-11,193.4600067138672
+123647,TMO,2017-10-12,193.38999938964844
+123648,TMO,2017-10-13,192.4199981689453
+123649,TMO,2017-10-16,191.27999877929688
+123650,TMO,2017-10-17,188.7700042724609
+123651,TMO,2017-10-18,189.22000122070312
+123652,TMO,2017-10-19,192.44000244140625
+123653,TMO,2017-10-20,193.8600006103516
+123654,TMO,2017-10-23,194.3699951171875
+123655,TMO,2017-10-24,194.3800048828125
+123656,TMO,2017-10-25,199.6699981689453
+123657,TMO,2017-10-26,200.3699951171875
+123658,TMO,2017-10-27,192.4199981689453
+123659,TMO,2017-10-30,192.0200042724609
+123660,TMO,2017-10-31,193.8300018310547
+123661,TMO,2017-11-01,194.19000244140625
+123662,TMO,2017-11-02,191.27999877929688
+123663,TMO,2017-11-03,193.7100067138672
+123664,TMO,2017-11-06,193.52999877929688
+123665,TMO,2017-11-07,193.2100067138672
+123666,TMO,2017-11-08,193.8600006103516
+123667,TMO,2017-11-09,191.88999938964844
+123668,TMO,2017-11-10,186.17999267578125
+123669,TMO,2017-11-13,188.2100067138672
+123670,TMO,2017-11-14,189.0800018310547
+123671,TMO,2017-11-15,188.50999450683597
+123672,TMO,2017-11-16,190.6100006103516
+123673,TMO,2017-11-17,190.1699981689453
+123674,TMO,2017-11-20,191.0
+123675,TMO,2017-11-21,192.92999267578125
+123676,TMO,2017-11-22,192.75
+123677,TMO,2017-11-24,193.50999450683597
+123678,TMO,2017-11-27,193.9199981689453
+123679,TMO,2017-11-28,196.3000030517578
+123680,TMO,2017-11-29,192.6199951171875
+123681,TMO,2017-11-30,192.75999450683597
+123682,TMO,2017-12-01,192.1999969482422
+123683,TMO,2017-12-04,182.02999877929688
+123684,TMO,2017-12-05,182.4499969482422
+123685,TMO,2017-12-06,183.8699951171875
+123686,TMO,2017-12-07,185.6300048828125
+123687,TMO,2017-12-08,187.9600067138672
+123688,TMO,2017-12-11,189.4900054931641
+123689,TMO,2017-12-12,189.4900054931641
+123690,TMO,2017-12-13,191.47000122070312
+123691,TMO,2017-12-14,188.32000732421875
+123692,TMO,2017-12-15,192.2700042724609
+123693,TMO,2017-12-18,193.57000732421875
+123694,TMO,2017-12-19,193.88999938964844
+123695,TMO,2017-12-20,192.2899932861328
+123696,TMO,2017-12-21,191.1300048828125
+123697,TMO,2017-12-22,190.4199981689453
+123698,TMO,2017-12-26,190.33999633789065
+123699,TMO,2017-12-27,191.1699981689453
+123700,TMO,2017-12-28,191.1699981689453
+123701,TMO,2017-12-29,189.8800048828125
+123702,TMO,2018-01-02,192.97999572753903
+123703,TMO,2018-01-03,196.5200042724609
+123704,TMO,2018-01-04,198.97999572753903
+123705,TMO,2018-01-05,202.38999938964844
+123706,TMO,2018-01-08,202.72000122070312
+123707,TMO,2018-01-09,206.1000061035156
+123708,TMO,2018-01-10,206.2899932861328
+123709,TMO,2018-01-11,208.66000366210935
+123710,TMO,2018-01-12,210.1699981689453
+123711,TMO,2018-01-16,208.00999450683597
+123712,TMO,2018-01-17,211.47999572753903
+123713,TMO,2018-01-18,212.41000366210935
+123714,TMO,2018-01-19,213.50999450683597
+123715,TMO,2018-01-22,215.32000732421875
+123716,TMO,2018-01-23,214.5500030517578
+123717,TMO,2018-01-24,215.32000732421875
+123718,TMO,2018-01-25,217.8800048828125
+123719,TMO,2018-01-26,219.77999877929688
+123720,TMO,2018-01-29,218.80999755859372
+123721,TMO,2018-01-30,214.6199951171875
+123722,TMO,2018-01-31,224.1100006103516
+123723,TMO,2018-02-01,222.3600006103516
+123724,TMO,2018-02-02,217.69000244140625
+123725,TMO,2018-02-05,208.30999755859372
+123726,TMO,2018-02-06,209.47999572753903
+123727,TMO,2018-02-07,207.5500030517578
+123728,TMO,2018-02-08,198.72999572753903
+123729,TMO,2018-02-09,200.17999267578125
+123730,TMO,2018-02-12,204.50999450683597
+123731,TMO,2018-02-13,203.5
+123732,TMO,2018-02-14,208.30999755859372
+123733,TMO,2018-02-15,210.72000122070312
+123734,TMO,2018-02-16,210.6100006103516
+123735,TMO,2018-02-20,207.83999633789065
+123736,TMO,2018-02-21,209.7899932861328
+123737,TMO,2018-02-22,209.1300048828125
+123738,TMO,2018-02-23,211.7100067138672
+123739,TMO,2018-02-26,214.07000732421875
+123740,TMO,2018-02-27,210.67999267578125
+123741,TMO,2018-02-28,208.5800018310547
+123742,TMO,2018-03-01,205.2100067138672
+123743,TMO,2018-03-02,206.44000244140625
+123744,TMO,2018-03-05,206.75999450683597
+123745,TMO,2018-03-06,210.1199951171875
+123746,TMO,2018-03-07,212.16000366210935
+123747,TMO,2018-03-08,211.6999969482422
+123748,TMO,2018-03-09,217.88999938964844
+123749,TMO,2018-03-12,217.4900054931641
+123750,TMO,2018-03-13,215.1199951171875
+123751,TMO,2018-03-14,213.4600067138672
+123752,TMO,2018-03-15,212.4499969482422
+123753,TMO,2018-03-16,210.44000244140625
+123754,TMO,2018-03-19,211.72000122070312
+123755,TMO,2018-03-20,214.72000122070312
+123756,TMO,2018-03-21,212.9600067138672
+123757,TMO,2018-03-22,207.3300018310547
+123758,TMO,2018-03-23,204.6499938964844
+123759,TMO,2018-03-26,209.67999267578125
+123760,TMO,2018-03-27,206.6199951171875
+123761,TMO,2018-03-28,205.9199981689453
+123762,TMO,2018-03-29,206.4600067138672
+123763,TMO,2018-04-02,203.13999938964844
+123764,TMO,2018-04-03,206.67999267578125
+123765,TMO,2018-04-04,209.32000732421875
+123766,TMO,2018-04-05,211.8600006103516
+123767,TMO,2018-04-06,205.55999755859372
+123768,TMO,2018-04-09,209.5500030517578
+123769,TMO,2018-04-10,215.19000244140625
+123770,TMO,2018-04-11,212.7899932861328
+123771,TMO,2018-04-12,213.3300018310547
+123772,TMO,2018-04-13,214.3500061035156
+123773,TMO,2018-04-16,215.91000366210935
+123774,TMO,2018-04-17,218.22999572753903
+123775,TMO,2018-04-18,219.52999877929688
+123776,TMO,2018-04-19,216.9900054931641
+123777,TMO,2018-04-20,215.88999938964844
+123778,TMO,2018-04-23,216.3500061035156
+123779,TMO,2018-04-24,213.1699981689453
+123780,TMO,2018-04-25,214.47000122070312
+123781,TMO,2018-04-26,213.83999633789065
+123782,TMO,2018-04-27,212.83999633789065
+123783,TMO,2018-04-30,210.3500061035156
+123784,TMO,2018-05-01,210.72000122070312
+123785,TMO,2018-05-02,208.83999633789065
+123786,TMO,2018-05-03,208.32000732421875
+123787,TMO,2018-05-04,210.07000732421875
+123788,TMO,2018-05-07,208.97999572753903
+123789,TMO,2018-05-08,208.07000732421875
+123790,TMO,2018-05-09,208.69000244140625
+123791,TMO,2018-05-10,213.82000732421875
+123792,TMO,2018-05-11,216.5500030517578
+123793,TMO,2018-05-14,217.41000366210935
+123794,TMO,2018-05-15,209.0800018310547
+123795,TMO,2018-05-16,210.6699981689453
+123796,TMO,2018-05-17,211.00999450683597
+123797,TMO,2018-05-18,214.94000244140625
+123798,TMO,2018-05-21,216.72999572753903
+123799,TMO,2018-05-22,217.8600006103516
+123800,TMO,2018-05-23,216.5200042724609
+123801,TMO,2018-05-24,215.97000122070312
+123802,TMO,2018-05-25,213.6499938964844
+123803,TMO,2018-05-29,208.97000122070312
+123804,TMO,2018-05-30,210.9499969482422
+123805,TMO,2018-05-31,208.2700042724609
+123806,TMO,2018-06-01,211.8300018310547
+123807,TMO,2018-06-04,214.1699981689453
+123808,TMO,2018-06-05,214.7700042724609
+123809,TMO,2018-06-06,218.2700042724609
+123810,TMO,2018-06-07,216.4600067138672
+123811,TMO,2018-06-08,217.0200042724609
+123812,TMO,2018-06-11,217.33999633789065
+123813,TMO,2018-06-12,217.9499969482422
+123814,TMO,2018-06-13,216.3500061035156
+123815,TMO,2018-06-14,216.5500030517578
+123816,TMO,2018-06-15,215.8000030517578
+123817,TMO,2018-06-18,212.82000732421875
+123818,TMO,2018-06-19,209.92999267578125
+123819,TMO,2018-06-20,208.8000030517578
+123820,TMO,2018-06-21,206.5399932861328
+123821,TMO,2018-06-22,208.75
+123822,TMO,2018-06-25,204.92999267578125
+123823,TMO,2018-06-26,205.16000366210935
+123824,TMO,2018-06-27,203.3800048828125
+123825,TMO,2018-06-28,205.6100006103516
+123826,TMO,2018-06-29,207.13999938964844
+123827,TMO,2018-07-02,205.57000732421875
+123828,TMO,2018-07-03,205.8800048828125
+123829,TMO,2018-07-05,207.3500061035156
+123830,TMO,2018-07-06,207.1999969482422
+123831,TMO,2018-07-09,211.8300018310547
+123832,TMO,2018-07-10,214.16000366210935
+123833,TMO,2018-07-11,209.6699981689453
+123834,TMO,2018-07-12,212.07000732421875
+123835,TMO,2018-07-13,211.1999969482422
+123836,TMO,2018-07-16,208.8000030517578
+123837,TMO,2018-07-17,211.0399932861328
+123838,TMO,2018-07-18,211.42999267578125
+123839,TMO,2018-07-19,216.0800018310547
+123840,TMO,2018-07-20,216.8500061035156
+123841,TMO,2018-07-23,218.47999572753903
+123842,TMO,2018-07-24,221.3999938964844
+123843,TMO,2018-07-25,229.27999877929688
+123844,TMO,2018-07-26,234.0
+123845,TMO,2018-07-27,231.1000061035156
+123846,TMO,2018-07-30,230.72000122070312
+123847,TMO,2018-07-31,234.52999877929688
+123848,TMO,2018-08-01,233.91000366210935
+123849,TMO,2018-08-02,233.1699981689453
+123850,TMO,2018-08-03,233.32000732421875
+123851,TMO,2018-08-06,235.08999633789065
+123852,TMO,2018-08-07,235.5
+123853,TMO,2018-08-08,234.5800018310547
+123854,TMO,2018-08-09,233.2400054931641
+123855,TMO,2018-08-10,231.4199981689453
+123856,TMO,2018-08-13,230.6999969482422
+123857,TMO,2018-08-14,231.6100006103516
+123858,TMO,2018-08-15,229.0
+123859,TMO,2018-08-16,230.7899932861328
+123860,TMO,2018-08-17,230.0
+123861,TMO,2018-08-20,230.13999938964844
+123862,TMO,2018-08-21,231.42999267578125
+123863,TMO,2018-08-22,234.08999633789065
+123864,TMO,2018-08-23,234.19000244140625
+123865,TMO,2018-08-24,234.7100067138672
+123866,TMO,2018-08-27,237.9199981689453
+123867,TMO,2018-08-28,237.9600067138672
+123868,TMO,2018-08-29,239.72999572753903
+123869,TMO,2018-08-30,239.19000244140625
+123870,TMO,2018-08-31,239.1000061035156
+123871,TMO,2018-09-04,236.0500030517578
+123872,TMO,2018-09-05,236.3699951171875
+123873,TMO,2018-09-06,235.72999572753903
+123874,TMO,2018-09-07,235.9600067138672
+123875,TMO,2018-09-10,237.19000244140625
+123876,TMO,2018-09-11,236.42999267578125
+123877,TMO,2018-09-12,239.0500030517578
+123878,TMO,2018-09-13,244.0
+123879,TMO,2018-09-14,241.97999572753903
+123880,TMO,2018-09-17,238.4600067138672
+123881,TMO,2018-09-18,239.1000061035156
+123882,TMO,2018-09-19,241.05999755859372
+123883,TMO,2018-09-20,242.5
+123884,TMO,2018-09-21,243.4900054931641
+123885,TMO,2018-09-24,242.1499938964844
+123886,TMO,2018-09-25,243.08999633789065
+123887,TMO,2018-09-26,242.8500061035156
+123888,TMO,2018-09-27,244.32000732421875
+123889,TMO,2018-09-28,244.0800018310547
+123890,TMO,2018-10-01,248.50999450683597
+123891,TMO,2018-10-02,247.75
+123892,TMO,2018-10-03,247.3500061035156
+123893,TMO,2018-10-04,243.3800048828125
+123894,TMO,2018-10-05,240.69000244140625
+123895,TMO,2018-10-08,239.66000366210935
+123896,TMO,2018-10-09,239.97000122070312
+123897,TMO,2018-10-10,230.66000366210935
+123898,TMO,2018-10-11,226.08999633789065
+123899,TMO,2018-10-12,231.41000366210935
+123900,TMO,2018-10-15,228.1000061035156
+123901,TMO,2018-10-16,235.1499938964844
+123902,TMO,2018-10-17,234.6499938964844
+123903,TMO,2018-10-18,229.7100067138672
+123904,TMO,2018-10-19,227.1499938964844
+123905,TMO,2018-10-22,225.7700042724609
+123906,TMO,2018-10-23,223.3300018310547
+123907,TMO,2018-10-24,220.55999755859372
+123908,TMO,2018-10-25,230.19000244140625
+123909,TMO,2018-10-26,230.0
+123910,TMO,2018-10-29,228.3500061035156
+123911,TMO,2018-10-30,232.6699981689453
+123912,TMO,2018-10-31,233.6499938964844
+123913,TMO,2018-11-01,233.66000366210935
+123914,TMO,2018-11-02,234.2100067138672
+123915,TMO,2018-11-05,236.5200042724609
+123916,TMO,2018-11-06,238.22999572753903
+123917,TMO,2018-11-07,245.52999877929688
+123918,TMO,2018-11-08,245.57000732421875
+123919,TMO,2018-11-09,243.4499969482422
+123920,TMO,2018-11-12,236.33999633789065
+123921,TMO,2018-11-13,235.0200042724609
+123922,TMO,2018-11-14,235.0800018310547
+123923,TMO,2018-11-15,237.69000244140625
+123924,TMO,2018-11-16,241.05999755859372
+123925,TMO,2018-11-19,232.8800048828125
+123926,TMO,2018-11-20,233.3999938964844
+123927,TMO,2018-11-21,233.0200042724609
+123928,TMO,2018-11-23,235.00999450683597
+123929,TMO,2018-11-26,240.19000244140625
+123930,TMO,2018-11-27,241.9900054931641
+123931,TMO,2018-11-28,247.3999938964844
+123932,TMO,2018-11-29,248.57000732421875
+123933,TMO,2018-11-30,249.5500030517578
+123934,TMO,2018-12-03,251.97999572753903
+123935,TMO,2018-12-04,243.88999938964844
+123936,TMO,2018-12-06,242.0399932861328
+123937,TMO,2018-12-07,235.8600006103516
+123938,TMO,2018-12-10,237.0800018310547
+123939,TMO,2018-12-11,237.5
+123940,TMO,2018-12-12,241.2700042724609
+123941,TMO,2018-12-13,241.5200042724609
+123942,TMO,2018-12-14,234.19000244140625
+123943,TMO,2018-12-17,228.8699951171875
+123944,TMO,2018-12-18,230.3000030517578
+123945,TMO,2018-12-19,228.3600006103516
+123946,TMO,2018-12-20,219.66000366210935
+123947,TMO,2018-12-21,215.7899932861328
+123948,TMO,2018-12-24,208.47000122070312
+123949,TMO,2018-12-26,217.97000122070312
+123950,TMO,2018-12-27,221.08999633789065
+123951,TMO,2018-12-28,222.4499969482422
+123952,TMO,2018-12-31,223.7899932861328
+123953,TMO,2019-01-02,219.4199981689453
+123954,TMO,2019-01-03,212.1699981689453
+123955,TMO,2019-01-04,221.75999450683597
+123956,TMO,2019-01-07,224.75
+123957,TMO,2019-01-08,229.97999572753903
+123958,TMO,2019-01-09,236.38999938964844
+123959,TMO,2019-01-10,238.8600006103516
+123960,TMO,2019-01-11,240.0
+123961,TMO,2019-01-14,235.0399932861328
+123962,TMO,2019-01-15,235.47000122070312
+123963,TMO,2019-01-16,234.6300048828125
+123964,TMO,2019-01-17,238.1699981689453
+123965,TMO,2019-01-18,240.66000366210935
+123966,TMO,2019-01-22,240.6999969482422
+123967,TMO,2019-01-23,241.4600067138672
+123968,TMO,2019-01-24,240.5800018310547
+123969,TMO,2019-01-25,240.8999938964844
+123970,TMO,2019-01-28,237.8800048828125
+123971,TMO,2019-01-29,236.8999938964844
+123972,TMO,2019-01-30,245.05999755859372
+123973,TMO,2019-01-31,245.6699981689453
+123974,TMO,2019-02-01,243.42999267578125
+123975,TMO,2019-02-04,243.58999633789065
+123976,TMO,2019-02-05,246.00999450683597
+123977,TMO,2019-02-06,247.25
+123978,TMO,2019-02-07,242.91000366210935
+123979,TMO,2019-02-08,243.50999450683597
+123980,TMO,2019-02-11,244.57000732421875
+123981,TMO,2019-02-12,248.3300018310547
+123982,TMO,2019-02-13,247.38999938964844
+123983,TMO,2019-02-14,246.13999938964844
+123984,TMO,2019-02-15,252.4900054931641
+123985,TMO,2019-02-19,250.8300018310547
+123986,TMO,2019-02-20,252.22000122070312
+123987,TMO,2019-02-21,251.4499969482422
+123988,TMO,2019-02-22,252.1000061035156
+123989,TMO,2019-02-25,253.83999633789065
+123990,TMO,2019-02-26,253.9900054931641
+123991,TMO,2019-02-27,259.1400146484375
+123992,TMO,2019-02-28,259.57000732421875
+123993,TMO,2019-03-01,264.0599975585937
+123994,TMO,2019-03-04,259.45001220703125
+123995,TMO,2019-03-05,254.4600067138672
+123996,TMO,2019-03-06,251.2400054931641
+123997,TMO,2019-03-07,250.80999755859372
+123998,TMO,2019-03-08,249.8500061035156
+123999,TMO,2019-03-11,254.32000732421875
+124000,TMO,2019-03-12,254.9199981689453
+124001,TMO,2019-03-13,258.8699951171875
+124002,TMO,2019-03-14,261.42999267578125
+124003,TMO,2019-03-15,263.0899963378906
+124004,TMO,2019-03-18,263.5299987792969
+124005,TMO,2019-03-19,265.9599914550781
+124006,TMO,2019-03-20,265.6300048828125
+124007,TMO,2019-03-21,271.04998779296875
+124008,TMO,2019-03-22,263.8099975585937
+124009,TMO,2019-03-25,268.79998779296875
+124010,TMO,2019-03-26,271.44000244140625
+124011,TMO,2019-03-27,268.8500061035156
+124012,TMO,2019-03-28,270.29998779296875
+124013,TMO,2019-03-29,273.7200012207031
+124014,TMO,2019-04-01,276.19000244140625
+124015,TMO,2019-04-02,274.8099975585937
+124016,TMO,2019-04-03,276.760009765625
+124017,TMO,2019-04-04,275.04998779296875
+124018,TMO,2019-04-05,276.489990234375
+124019,TMO,2019-04-08,278.4200134277344
+124020,TMO,2019-04-09,277.79998779296875
+124021,TMO,2019-04-10,278.8500061035156
+124022,TMO,2019-04-11,280.510009765625
+124023,TMO,2019-04-12,280.6499938964844
+124024,TMO,2019-04-15,277.5599975585937
+124025,TMO,2019-04-16,266.8299865722656
+124026,TMO,2019-04-17,257.510009765625
+124027,TMO,2019-04-18,259.7799987792969
+124028,TMO,2019-04-22,259.0899963378906
+124029,TMO,2019-04-23,263.9200134277344
+124030,TMO,2019-04-24,261.5599975585937
+124031,TMO,2019-04-25,269.54998779296875
+124032,TMO,2019-04-26,273.2200012207031
+124033,TMO,2019-04-29,272.5199890136719
+124034,TMO,2019-04-30,277.45001220703125
+124035,TMO,2019-05-01,276.489990234375
+124036,TMO,2019-05-02,277.8099975585937
+124037,TMO,2019-05-03,278.6400146484375
+124038,TMO,2019-05-06,278.9599914550781
+124039,TMO,2019-05-07,271.70001220703125
+124040,TMO,2019-05-08,270.510009765625
+124041,TMO,2019-05-09,269.0
+124042,TMO,2019-05-10,269.17999267578125
+124043,TMO,2019-05-13,261.0799865722656
+124044,TMO,2019-05-14,267.3900146484375
+124045,TMO,2019-05-15,263.0400085449219
+124046,TMO,2019-05-16,267.0199890136719
+124047,TMO,2019-05-17,261.7300109863281
+124048,TMO,2019-05-20,262.9100036621094
+124049,TMO,2019-05-21,265.3599853515625
+124050,TMO,2019-05-22,271.6600036621094
+124051,TMO,2019-05-23,271.0199890136719
+124052,TMO,2019-05-24,271.79998779296875
+124053,TMO,2019-05-28,266.3800048828125
+124054,TMO,2019-05-29,264.760009765625
+124055,TMO,2019-05-30,267.9800109863281
+124056,TMO,2019-05-31,266.9800109863281
+124057,TMO,2019-06-03,265.2799987792969
+124058,TMO,2019-06-04,267.9700012207031
+124059,TMO,2019-06-05,274.7900085449219
+124060,TMO,2019-06-06,276.260009765625
+124061,TMO,2019-06-07,281.69000244140625
+124062,TMO,2019-06-10,283.760009765625
+124063,TMO,2019-06-11,285.04998779296875
+124064,TMO,2019-06-12,285.2200012207031
+124065,TMO,2019-06-13,286.239990234375
+124066,TMO,2019-06-14,285.260009765625
+124067,TMO,2019-06-17,285.92999267578125
+124068,TMO,2019-06-18,289.20001220703125
+124069,TMO,2019-06-19,292.7799987792969
+124070,TMO,2019-06-20,293.3399963378906
+124071,TMO,2019-06-21,294.4599914550781
+124072,TMO,2019-06-24,295.54998779296875
+124073,TMO,2019-06-25,293.5299987792969
+124074,TMO,2019-06-26,292.2300109863281
+124075,TMO,2019-06-27,293.7699890136719
+124076,TMO,2019-06-28,293.67999267578125
+124077,TMO,2019-07-01,299.4100036621094
+124078,TMO,2019-07-02,301.1099853515625
+124079,TMO,2019-07-03,305.42999267578125
+124080,TMO,2019-07-05,300.6499938964844
+124081,TMO,2019-07-08,297.8099975585937
+124082,TMO,2019-07-09,296.8999938964844
+124083,TMO,2019-07-10,296.5199890136719
+124084,TMO,2019-07-11,295.54998779296875
+124085,TMO,2019-07-12,290.94000244140625
+124086,TMO,2019-07-15,288.8299865722656
+124087,TMO,2019-07-16,286.2099914550781
+124088,TMO,2019-07-17,287.0
+124089,TMO,2019-07-18,293.7300109863281
+124090,TMO,2019-07-19,289.82000732421875
+124091,TMO,2019-07-22,291.7300109863281
+124092,TMO,2019-07-23,293.6199951171875
+124093,TMO,2019-07-24,288.3599853515625
+124094,TMO,2019-07-25,290.5899963378906
+124095,TMO,2019-07-26,287.2099914550781
+124096,TMO,2019-07-29,288.9200134277344
+124097,TMO,2019-07-30,283.9100036621094
+124098,TMO,2019-07-31,277.67999267578125
+124099,TMO,2019-08-01,277.8099975585937
+124100,TMO,2019-08-02,274.82000732421875
+124101,TMO,2019-08-05,268.4599914550781
+124102,TMO,2019-08-06,275.9599914550781
+124103,TMO,2019-08-07,274.7900085449219
+124104,TMO,2019-08-08,280.5
+124105,TMO,2019-08-09,276.3699951171875
+124106,TMO,2019-08-12,272.0
+124107,TMO,2019-08-13,275.1700134277344
+124108,TMO,2019-08-14,269.4800109863281
+124109,TMO,2019-08-15,273.3099975585937
+124110,TMO,2019-08-16,276.1499938964844
+124111,TMO,2019-08-19,279.5199890136719
+124112,TMO,2019-08-20,276.19000244140625
+124113,TMO,2019-08-21,278.2699890136719
+124114,TMO,2019-08-22,278.1700134277344
+124115,TMO,2019-08-23,269.3599853515625
+124116,TMO,2019-08-26,270.9200134277344
+124117,TMO,2019-08-27,272.92999267578125
+124118,TMO,2019-08-28,276.0599975585937
+124119,TMO,2019-08-29,285.7699890136719
+124120,TMO,2019-08-30,287.0599975585937
+124121,TMO,2019-09-03,283.5299987792969
+124122,TMO,2019-09-04,285.8999938964844
+124123,TMO,2019-09-05,294.0199890136719
+124124,TMO,2019-09-06,295.04998779296875
+124125,TMO,2019-09-09,292.0199890136719
+124126,TMO,2019-09-10,289.5
+124127,TMO,2019-09-11,294.94000244140625
+124128,TMO,2019-09-12,294.9700012207031
+124129,TMO,2019-09-13,297.6499938964844
+124130,TMO,2019-09-16,295.3299865722656
+124131,TMO,2019-09-17,292.7099914550781
+124132,TMO,2019-09-18,294.9599914550781
+124133,TMO,2019-09-19,295.25
+124134,TMO,2019-09-20,296.3299865722656
+124135,TMO,2019-09-23,290.45001220703125
+124136,TMO,2019-09-24,285.1600036621094
+124137,TMO,2019-09-25,282.3299865722656
+124138,TMO,2019-09-26,286.8500061035156
+124139,TMO,2019-09-27,287.3999938964844
+124140,TMO,2019-09-30,291.2699890136719
+124141,TMO,2019-10-01,287.3999938964844
+124142,TMO,2019-10-02,279.5299987792969
+124143,TMO,2019-10-03,282.9100036621094
+124144,TMO,2019-10-04,292.29998779296875
+124145,TMO,2019-10-07,289.1600036621094
+124146,TMO,2019-10-08,271.92999267578125
+124147,TMO,2019-10-09,276.510009765625
+124148,TMO,2019-10-10,280.6600036621094
+124149,TMO,2019-10-11,283.6400146484375
+124150,TMO,2019-10-14,284.25
+124151,TMO,2019-10-15,286.0199890136719
+124152,TMO,2019-10-16,280.5599975585937
+124153,TMO,2019-10-17,281.5899963378906
+124154,TMO,2019-10-18,281.4200134277344
+124155,TMO,2019-10-21,283.5400085449219
+124156,TMO,2019-10-22,280.989990234375
+124157,TMO,2019-10-23,296.92999267578125
+124158,TMO,2019-10-24,293.44000244140625
+124159,TMO,2019-10-25,296.67999267578125
+124160,TMO,2019-10-28,299.8999938964844
+124161,TMO,2019-10-29,297.95001220703125
+124162,TMO,2019-10-30,301.8599853515625
+124163,TMO,2019-10-31,301.9800109863281
+124164,TMO,2019-11-01,303.6000061035156
+124165,TMO,2019-11-04,300.7699890136719
+124166,TMO,2019-11-05,292.6300048828125
+124167,TMO,2019-11-06,294.57000732421875
+124168,TMO,2019-11-07,293.5400085449219
+124169,TMO,2019-11-08,294.6499938964844
+124170,TMO,2019-11-11,293.5299987792969
+124171,TMO,2019-11-12,295.9700012207031
+124172,TMO,2019-11-13,300.0199890136719
+124173,TMO,2019-11-14,300.8399963378906
+124174,TMO,2019-11-15,306.8099975585937
+124175,TMO,2019-11-18,300.989990234375
+124176,TMO,2019-11-19,306.4200134277344
+124177,TMO,2019-11-20,307.3299865722656
+124178,TMO,2019-11-21,305.3099975585937
+124179,TMO,2019-11-22,307.7699890136719
+124180,TMO,2019-11-25,310.6000061035156
+124181,TMO,2019-11-26,313.45001220703125
+124182,TMO,2019-11-27,315.4200134277344
+124183,TMO,2019-11-29,313.95001220703125
+124184,TMO,2019-12-02,313.0400085449219
+124185,TMO,2019-12-03,312.8900146484375
+124186,TMO,2019-12-04,315.6400146484375
+124187,TMO,2019-12-05,316.0
+124188,TMO,2019-12-06,320.1199951171875
+124189,TMO,2019-12-09,316.42999267578125
+124190,TMO,2019-12-10,317.0899963378906
+124191,TMO,2019-12-11,318.0799865722656
+124192,TMO,2019-12-12,319.3599853515625
+124193,TMO,2019-12-13,320.5
+124194,TMO,2019-12-16,321.4599914550781
+124195,TMO,2019-12-17,319.7900085449219
+124196,TMO,2019-12-18,319.6000061035156
+124197,TMO,2019-12-19,323.25
+124198,TMO,2019-12-20,326.7200012207031
+124199,TMO,2019-12-23,328.0400085449219
+124200,TMO,2019-12-24,326.510009765625
+124201,TMO,2019-12-26,325.7099914550781
+124202,TMO,2019-12-27,326.54998779296875
+124203,TMO,2019-12-30,325.0400085449219
+124204,TMO,2019-12-31,324.8699951171875
+124205,TMO,2020-01-02,326.3699951171875
+124206,TMO,2020-01-03,322.82000732421875
+124207,TMO,2020-01-06,325.1400146484375
+124208,TMO,2020-01-07,326.9800109863281
+124209,TMO,2020-01-08,327.5
+124210,TMO,2020-01-09,329.6099853515625
+124211,TMO,2020-01-10,328.7300109863281
+124212,TMO,2020-01-13,332.0199890136719
+124213,TMO,2020-01-14,332.79998779296875
+124214,TMO,2020-01-15,335.20001220703125
+124215,TMO,2020-01-16,336.739990234375
+124216,TMO,2020-01-17,339.19000244140625
+124217,TMO,2020-01-21,337.260009765625
+124218,TMO,2020-01-22,340.04998779296875
+124219,TMO,2020-01-23,335.3800048828125
+124220,TMO,2020-01-24,333.67999267578125
+124221,TMO,2020-01-27,330.9599914550781
+124222,TMO,2020-01-28,333.260009765625
+124223,TMO,2020-01-29,333.8900146484375
+124224,TMO,2020-01-30,319.8599853515625
+124225,TMO,2020-01-31,313.19000244140625
+124226,TMO,2020-02-03,318.3399963378906
+124227,TMO,2020-02-04,325.9599914550781
+124228,TMO,2020-02-05,332.489990234375
+124229,TMO,2020-02-06,332.0
+124230,TMO,2020-02-07,326.2099914550781
+124231,TMO,2020-02-10,333.94000244140625
+124232,TMO,2020-02-11,337.7799987792969
+124233,TMO,2020-02-12,334.57000732421875
+124234,TMO,2020-02-13,335.5899963378906
+124235,TMO,2020-02-14,339.19000244140625
+124236,TMO,2020-02-18,337.3699951171875
+124237,TMO,2020-02-19,339.739990234375
+124238,TMO,2020-02-20,336.0599975585937
+124239,TMO,2020-02-21,334.94000244140625
+124240,TMO,2020-02-24,323.1499938964844
+124241,TMO,2020-02-25,309.6300048828125
+124242,TMO,2020-02-26,309.1600036621094
+124243,TMO,2020-02-27,297.0799865722656
+124244,TMO,2020-02-28,290.79998779296875
+124245,TMO,2020-03-02,304.9599914550781
+124246,TMO,2020-03-03,310.3599853515625
+124247,TMO,2020-03-04,326.6400146484375
+124248,TMO,2020-03-05,312.8900146484375
+124249,TMO,2020-03-06,311.1700134277344
+124250,TMO,2020-03-09,295.3500061035156
+124251,TMO,2020-03-10,307.70001220703125
+124252,TMO,2020-03-11,289.3800048828125
+124253,TMO,2020-03-12,284.32000732421875
+124254,TMO,2020-03-13,300.1199951171875
+124255,TMO,2020-03-16,279.3500061035156
+124256,TMO,2020-03-17,296.3099975585937
+124257,TMO,2020-03-18,302.9800109863281
+124258,TMO,2020-03-19,280.8399963378906
+124259,TMO,2020-03-20,278.3699951171875
+124260,TMO,2020-03-23,255.3000030517578
+124261,TMO,2020-03-24,282.0299987792969
+124262,TMO,2020-03-25,271.67999267578125
+124263,TMO,2020-03-26,283.1499938964844
+124264,TMO,2020-03-27,274.3399963378906
+124265,TMO,2020-03-30,284.9599914550781
+124266,TMO,2020-03-31,283.6000061035156
+124267,TMO,2020-04-01,275.20001220703125
+124268,TMO,2020-04-02,287.54998779296875
+124269,TMO,2020-04-03,282.2099914550781
+124270,TMO,2020-04-06,304.0
+124271,TMO,2020-04-07,296.5799865722656
+124272,TMO,2020-04-08,307.1499938964844
+124273,TMO,2020-04-09,317.3800048828125
+124274,TMO,2020-04-13,315.32000732421875
+124275,TMO,2020-04-14,326.3699951171875
+124276,TMO,2020-04-15,325.8299865722656
+124277,TMO,2020-04-16,328.8399963378906
+124278,TMO,2020-04-17,331.5799865722656
+124279,TMO,2020-04-20,327.1600036621094
+124280,TMO,2020-04-21,319.6199951171875
+124281,TMO,2020-04-22,335.5899963378906
+124282,TMO,2020-04-23,320.510009765625
+124283,TMO,2020-04-24,328.70001220703125
+124284,TMO,2020-04-27,342.7099914550781
+124285,TMO,2020-04-28,332.4599914550781
+124286,TMO,2020-04-29,335.6199951171875
+124287,TMO,2020-04-30,334.67999267578125
+124288,TMO,2020-05-01,329.8099975585937
+124289,TMO,2020-05-04,326.7200012207031
+124290,TMO,2020-05-05,336.32000732421875
+124291,TMO,2020-05-06,335.1499938964844
+124292,TMO,2020-05-07,339.0799865722656
+124293,TMO,2020-05-08,333.010009765625
+124294,TMO,2020-05-11,340.3900146484375
+124295,TMO,2020-05-12,331.7200012207031
+124296,TMO,2020-05-13,334.0899963378906
+124297,TMO,2020-05-14,337.2900085449219
+124298,TMO,2020-05-15,342.9200134277344
+124299,TMO,2020-05-18,346.9700012207031
+124300,TMO,2020-05-19,342.7799987792969
+124301,TMO,2020-05-20,341.1499938964844
+124302,TMO,2020-05-21,335.75
+124303,TMO,2020-05-22,340.260009765625
+124304,TMO,2020-05-26,332.57000732421875
+124305,TMO,2020-05-27,337.3500061035156
+124306,TMO,2020-05-28,342.739990234375
+124307,TMO,2020-05-29,349.19000244140625
+124308,TMO,2020-06-01,349.3299865722656
+124309,TMO,2020-06-02,350.0899963378906
+124310,TMO,2020-06-03,347.19000244140625
+124311,TMO,2020-06-04,348.1499938964844
+124312,TMO,2020-06-05,354.20001220703125
+124313,TMO,2020-06-08,349.8800048828125
+124314,TMO,2020-06-09,347.6499938964844
+124315,TMO,2020-06-10,352.79998779296875
+124316,TMO,2020-06-11,336.44000244140625
+124317,TMO,2020-06-12,339.760009765625
+124318,TMO,2020-06-15,340.82000732421875
+124319,TMO,2020-06-16,347.2200012207031
+124320,TMO,2020-06-17,349.8500061035156
+124321,TMO,2020-06-18,347.44000244140625
+124322,TMO,2020-06-19,352.7300109863281
+124323,TMO,2020-06-22,352.1600036621094
+124324,TMO,2020-06-23,356.82000732421875
+124325,TMO,2020-06-24,347.9599914550781
+124326,TMO,2020-06-25,351.760009765625
+124327,TMO,2020-06-26,350.95001220703125
+124328,TMO,2020-06-29,350.79998779296875
+124329,TMO,2020-06-30,362.3399963378906
+124330,TMO,2020-07-01,359.7699890136719
+124331,TMO,2020-07-02,365.8900146484375
+124332,TMO,2020-07-06,382.2699890136719
+124333,TMO,2020-07-07,380.25
+124334,TMO,2020-07-08,386.6300048828125
+124335,TMO,2020-07-09,387.6700134277344
+124336,TMO,2020-07-10,382.5700073242188
+124337,TMO,2020-07-13,378.9299926757813
+124338,TMO,2020-07-14,387.4599914550781
+124339,TMO,2020-07-15,392.7000122070313
+124340,TMO,2020-07-16,392.4200134277344
+124341,TMO,2020-07-17,395.3999938964844
+124342,TMO,2020-07-20,402.9700012207031
+124343,TMO,2020-07-21,403.0899963378906
+124344,TMO,2020-07-22,410.760009765625
+124345,TMO,2020-07-23,410.4800109863281
+124346,TMO,2020-07-24,406.3800048828125
+124347,TMO,2020-07-27,413.4400024414063
+124348,TMO,2020-07-28,407.3599853515625
+124349,TMO,2020-07-29,409.260009765625
+124350,TMO,2020-07-30,410.55999755859375
+124351,TMO,2020-07-31,413.9500122070313
+124352,TMO,2020-08-03,419.0899963378906
+124353,TMO,2020-08-04,415.7200012207031
+124354,TMO,2020-08-05,419.8999938964844
+124355,TMO,2020-08-06,415.7300109863281
+124356,TMO,2020-08-07,414.3299865722656
+124357,TMO,2020-08-10,410.1600036621094
+124358,TMO,2020-08-11,407.239990234375
+124359,TMO,2020-08-12,416.1700134277344
+124360,TMO,2020-08-13,416.6000061035156
+124361,TMO,2020-08-14,413.760009765625
+124362,TMO,2020-08-17,416.7999877929688
+124363,TMO,2020-08-18,417.2999877929688
+124364,TMO,2020-08-19,420.6199951171875
+124365,TMO,2020-08-20,422.1099853515625
+124366,TMO,2020-08-21,428.5700073242188
+124367,TMO,2020-08-24,419.760009765625
+124368,TMO,2020-08-25,422.2900085449219
+124369,TMO,2020-08-26,425.6499938964844
+124370,TMO,2020-08-27,420.5299987792969
+124371,TMO,2020-08-28,424.4800109863281
+124372,TMO,2020-08-31,428.9800109863281
+124373,TMO,2020-09-01,433.7300109863281
+124374,TMO,2020-09-02,441.05999755859375
+124375,TMO,2020-09-03,419.6700134277344
+124376,TMO,2020-09-04,409.9800109863281
+124377,TMO,2020-09-08,405.2999877929688
+124378,TMO,2020-09-09,418.3200073242188
+124379,TMO,2020-09-10,419.7300109863281
+124380,TMO,2020-09-11,431.1300048828125
+124381,TMO,2020-09-14,434.1000061035156
+124382,TMO,2020-09-15,435.1000061035156
+124383,TMO,2020-09-16,433.8800048828125
+124384,TMO,2020-09-17,432.9299926757813
+124385,TMO,2020-09-18,429.0499877929688
+124386,TMO,2020-09-21,425.4700012207031
+124387,TMO,2020-09-22,430.239990234375
+124388,TMO,2020-09-23,420.760009765625
+124389,TMO,2020-09-24,418.1400146484375
+124390,TMO,2020-09-25,422.2900085449219
+124391,TMO,2020-09-28,428.3900146484375
+124392,TMO,2020-09-29,434.3399963378906
+124393,TMO,2020-09-30,441.5199890136719
+124394,TMO,2020-10-01,438.2000122070313
+124395,TMO,2020-10-02,435.05999755859375
+124396,TMO,2020-10-05,450.6700134277344
+124397,TMO,2020-10-06,445.8900146484375
+124398,TMO,2020-10-07,452.3599853515625
+124399,TMO,2020-10-08,453.5400085449219
+124400,TMO,2020-10-09,464.7000122070313
+124401,TMO,2020-10-12,466.7200012207031
+124402,TMO,2020-10-13,467.5299987792969
+124403,TMO,2020-10-14,467.010009765625
+124404,TMO,2020-10-15,464.55999755859375
+124405,TMO,2020-10-16,468.5899963378906
+124406,TMO,2020-10-19,461.2900085449219
+124407,TMO,2020-10-20,465.260009765625
+124408,TMO,2020-10-21,468.760009765625
+124409,TMO,2020-10-22,481.989990234375
+124410,TMO,2020-10-23,480.1700134277344
+124411,TMO,2020-10-26,482.4299926757813
+124412,TMO,2020-10-27,489.2999877929688
+124413,TMO,2020-10-28,476.7099914550781
+124414,TMO,2020-10-29,471.8800048828125
+124415,TMO,2020-10-30,473.1199951171875
+124416,TMO,2020-11-02,480.5499877929688
+124417,TMO,2020-11-03,491.5
+124418,TMO,2020-11-04,510.9700012207031
+124419,TMO,2020-11-05,514.760009765625
+124420,TMO,2020-11-06,527.6599731445312
+124421,TMO,2020-11-09,484.989990234375
+124422,TMO,2020-11-10,468.5899963378906
+124423,TMO,2020-11-11,484.0
+124424,TMO,2020-11-12,486.55999755859375
+124425,TMO,2020-11-13,488.5899963378906
+124426,TMO,2020-11-16,480.989990234375
+124427,TMO,2020-11-17,479.0
+124428,TMO,2020-11-18,454.1799926757813
+124429,TMO,2020-11-19,453.1000061035156
+124430,TMO,2020-11-20,451.0400085449219
+124431,TMO,2020-11-23,446.0299987792969
+124432,TMO,2020-11-24,439.55999755859375
+124433,TMO,2020-11-25,448.4500122070313
+124434,TMO,2020-11-27,453.3999938964844
+124435,TMO,2020-11-30,464.9800109863281
+124436,TMO,2020-12-01,471.1000061035156
+124437,TMO,2020-12-02,478.8900146484375
+124438,TMO,2020-12-03,477.2000122070313
+124439,TMO,2020-12-04,474.6199951171875
+124440,TMO,2020-12-07,472.8900146484375
+124441,TMO,2020-12-08,473.9800109863281
+124442,TMO,2020-12-09,461.3800048828125
+124443,TMO,2020-12-10,468.739990234375
+124444,TMO,2020-12-11,471.3900146484375
+124445,TMO,2020-12-14,467.1300048828125
+124446,TMO,2020-12-15,470.9800109863281
+124447,TMO,2020-12-16,457.7900085449219
+124448,TMO,2020-12-17,464.9400024414063
+124449,TMO,2020-12-18,466.6799926757813
+124450,TMO,2020-12-21,462.8800048828125
+124451,TMO,2020-12-22,465.2000122070313
+124452,TMO,2020-12-23,458.3399963378906
+124453,TMO,2020-12-24,458.0899963378906
+124454,TMO,2020-12-28,460.7300109863281
+124455,TMO,2020-12-29,462.8599853515625
+124456,TMO,2020-12-30,461.7300109863281
+124457,TMO,2020-12-31,465.7799987792969
+124458,TMO,2021-01-04,471.8200073242188
+124459,TMO,2021-01-05,477.7200012207031
+124460,TMO,2021-01-06,485.2099914550781
+124461,TMO,2021-01-07,500.3299865722656
+124462,TMO,2021-01-08,512.2999877929688
+124463,TMO,2021-01-11,513.3499755859375
+124464,TMO,2021-01-12,498.7699890136719
+124465,TMO,2021-01-13,501.7099914550781
+124466,TMO,2021-01-14,496.9100036621094
+124467,TMO,2021-01-15,503.1400146484375
+124468,TMO,2021-01-19,507.3800048828125
+124469,TMO,2021-01-20,515.8400268554688
+124470,TMO,2021-01-21,512.3599853515625
+124471,TMO,2021-01-22,514.5999755859375
+124472,TMO,2021-01-25,518.8300170898438
+124473,TMO,2021-01-26,507.8299865722656
+124474,TMO,2021-01-27,482.4800109863281
+124475,TMO,2021-01-28,496.4800109863281
+124476,TMO,2021-01-29,509.7000122070313
+124477,TMO,2021-02-01,515.469970703125
+124478,TMO,2021-02-02,518.530029296875
+124479,TMO,2021-02-03,500.2200012207031
+124480,TMO,2021-02-04,488.9599914550781
+124481,TMO,2021-02-05,492.55999755859375
+124482,TMO,2021-02-08,495.760009765625
+124483,TMO,2021-02-09,489.2999877929688
+124484,TMO,2021-02-10,484.8800048828125
+124485,TMO,2021-02-11,494.0499877929688
+124486,TMO,2021-02-12,507.8299865722656
+124487,TMO,2021-02-16,500.0799865722656
+124488,TMO,2021-02-17,498.4599914550781
+124489,TMO,2021-02-18,488.7999877929688
+124490,TMO,2021-02-19,478.8599853515625
+124491,TMO,2021-02-22,463.2799987792969
+124492,TMO,2021-02-23,458.80999755859375
+124493,TMO,2021-02-24,456.6600036621094
+124494,TMO,2021-02-25,451.4700012207031
+124495,TMO,2021-02-26,450.0799865722656
+124496,TMO,2021-03-01,459.55999755859375
+124497,TMO,2021-03-02,462.1099853515625
+124498,TMO,2021-03-03,450.9599914550781
+124499,TMO,2021-03-04,441.4599914550781
+124500,TMO,2021-03-05,446.8699951171875
+124501,TMO,2021-03-08,439.8500061035156
+124502,TMO,2021-03-09,448.1099853515625
+124503,TMO,2021-03-10,441.0899963378906
+124504,TMO,2021-03-11,460.5199890136719
+124505,TMO,2021-03-12,450.489990234375
+124506,TMO,2021-03-15,452.8200073242188
+124507,TMO,2021-03-16,446.4299926757813
+124508,TMO,2021-03-17,442.6099853515625
+124509,TMO,2021-03-18,445.75
+124510,TMO,2021-03-19,445.010009765625
+124511,TMO,2021-03-22,454.6600036621094
+124512,TMO,2021-03-23,452.010009765625
+124513,TMO,2021-03-24,445.3699951171875
+124514,TMO,2021-03-25,442.2900085449219
+124515,TMO,2021-03-26,460.05999755859375
+124516,TMO,2021-03-29,458.5700073242188
+124517,TMO,2021-03-30,451.4700012207031
+124518,TMO,2021-03-31,456.3800048828125
+124519,TMO,2021-04-01,456.2999877929688
+124520,TMO,2021-04-05,465.3900146484375
+124521,TMO,2021-04-06,468.739990234375
+124522,TMO,2021-04-07,466.3800048828125
+124523,TMO,2021-04-08,471.510009765625
+124524,TMO,2021-04-09,478.8800048828125
+124525,TMO,2021-04-12,475.9800109863281
+124526,TMO,2021-04-13,484.8500061035156
+124527,TMO,2021-04-14,478.0400085449219
+124528,TMO,2021-04-15,494.3800048828125
+124529,TMO,2021-04-16,492.9200134277344
+124530,TMO,2021-04-19,487.6400146484375
+124531,TMO,2021-04-20,482.3599853515625
+124532,TMO,2021-04-21,480.4100036621094
+124533,TMO,2021-04-22,484.2099914550781
+124534,TMO,2021-04-23,488.0899963378906
+124535,TMO,2021-04-26,494.0400085449219
+124536,TMO,2021-04-27,490.2200012207031
+124537,TMO,2021-04-28,485.7999877929688
+124538,TMO,2021-04-29,464.3900146484375
+124539,TMO,2021-04-30,470.2300109863281
+124540,TMO,2021-05-03,467.3800048828125
+124541,TMO,2021-05-04,465.2799987792969
+124542,TMO,2021-05-05,467.7699890136719
+124543,TMO,2021-05-06,470.1400146484375
+124544,TMO,2021-05-07,468.4500122070313
+124545,TMO,2021-05-10,463.4700012207031
+124546,TMO,2021-05-11,464.0
+124547,TMO,2021-05-12,454.7799987792969
+124548,TMO,2021-05-13,456.9200134277344
+124549,TMO,2021-05-14,459.0700073242188
+124550,TMO,2021-05-17,452.9200134277344
+124551,TMO,2021-05-18,454.6099853515625
+124552,TMO,2021-05-19,456.9500122070313
+124553,TMO,2021-05-20,465.2900085449219
+124554,TMO,2021-05-21,462.3399963378906
+124555,TMO,2021-05-24,462.4599914550781
+124556,TMO,2021-05-25,464.0199890136719
+124557,TMO,2021-05-26,459.6900024414063
+124558,TMO,2021-05-27,472.4800109863281
+124559,TMO,2021-05-28,469.5
+124560,TMO,2021-06-01,447.010009765625
+124561,TMO,2021-06-02,449.2099914550781
+124562,TMO,2021-06-03,445.3299865722656
+124563,TMO,2021-06-04,448.760009765625
+124564,TMO,2021-06-07,444.4500122070313
+124565,TMO,2021-06-08,441.0
+124566,TMO,2021-06-09,448.2099914550781
+124567,TMO,2021-06-10,464.9100036621094
+124568,TMO,2021-06-11,465.1499938964844
+124569,TMO,2021-06-14,470.0700073242188
+124570,TMO,2021-06-15,470.0799865722656
+124571,TMO,2021-06-16,468.4200134277344
+124572,TMO,2021-06-17,486.0799865722656
+124573,TMO,2021-06-18,482.4700012207031
+124574,TMO,2021-06-21,483.55999755859375
+124575,TMO,2021-06-22,492.2099914550781
+124576,TMO,2021-06-23,494.0199890136719
+124577,TMO,2021-06-24,495.3599853515625
+124578,TMO,2021-06-25,492.8699951171875
+124579,TMO,2021-06-28,505.1000061035156
+124580,TMO,2021-06-29,508.239990234375
+124581,TMO,2021-06-30,504.4700012207031
+124582,TMO,2021-07-01,509.5299987792969
+124583,TMO,2021-07-02,513.3200073242188
+124584,TMO,2021-07-06,517.0599975585938
+124585,TMO,2021-07-07,522.719970703125
+124586,TMO,2021-07-08,518.6099853515625
+124587,TMO,2021-07-09,517.260009765625
+124588,TMO,2021-07-12,514.6900024414062
+124589,TMO,2021-07-13,514.2999877929688
+124590,TMO,2021-07-14,510.7799987792969
+124591,TMO,2021-07-15,514.47998046875
+124592,TMO,2021-07-16,519.7899780273438
+124593,TMO,2021-07-19,521.6199951171875
+124594,TMO,2021-07-20,522.5800170898438
+124595,TMO,2021-07-21,514.260009765625
+124596,TMO,2021-07-22,524.5
+124597,TMO,2021-07-23,532.260009765625
+124598,TMO,2021-07-26,529.1199951171875
+124599,TMO,2021-07-27,530.280029296875
+124600,TMO,2021-07-28,528.27001953125
+124601,TMO,2021-07-29,533.77001953125
+124602,TMO,2021-07-30,540.010009765625
+124603,TMO,2021-08-02,533.6799926757812
+124604,TMO,2021-08-03,536.989990234375
+124605,TMO,2021-08-04,538.8800048828125
+124606,TMO,2021-08-05,542.3499755859375
+124607,TMO,2021-08-06,538.2000122070312
+124608,TMO,2021-08-09,541.1599731445312
+124609,TMO,2021-08-10,540.3699951171875
+124610,TMO,2021-08-11,537.260009765625
+124611,TMO,2021-08-12,542.010009765625
+124612,TMO,2021-08-13,544.6400146484375
+124613,TMO,2021-08-16,554.4600219726562
+124614,TMO,2021-08-17,556.3099975585938
+124615,TMO,2021-08-18,544.6599731445312
+124616,TMO,2021-08-19,551.8800048828125
+124617,TMO,2021-08-20,555.0
+124618,TMO,2021-08-23,552.6099853515625
+124619,TMO,2021-08-24,550.489990234375
+124620,TMO,2021-08-25,548.0800170898438
+124621,TMO,2021-08-26,552.77001953125
+124622,TMO,2021-08-27,548.510009765625
+124623,TMO,2021-08-30,558.530029296875
+124624,TMO,2021-08-31,554.9500122070312
+124625,TMO,2021-09-01,561.719970703125
+124626,TMO,2021-09-02,565.469970703125
+124627,TMO,2021-09-03,568.1099853515625
+124628,TMO,2021-09-07,569.1699829101562
+124629,TMO,2021-09-08,572.5800170898438
+124630,TMO,2021-09-09,568.780029296875
+124631,TMO,2021-09-10,571.9600219726562
+124632,TMO,2021-09-13,559.1300048828125
+124633,TMO,2021-09-14,562.4000244140625
+124634,TMO,2021-09-15,562.9600219726562
+124635,TMO,2021-09-16,560.4400024414062
+124636,TMO,2021-09-17,596.7999877929688
+124637,TMO,2021-09-20,590.2000122070312
+124638,TMO,2021-09-21,597.0399780273438
+124639,TMO,2021-09-22,606.6300048828125
+124640,TMO,2021-09-23,608.22998046875
+124641,TMO,2021-09-24,609.780029296875
+124642,TMO,2021-09-27,594.6699829101562
+124643,TMO,2021-09-28,576.4500122070312
+124644,TMO,2021-09-29,579.5999755859375
+124645,TMO,2021-09-30,571.3300170898438
+124646,TMO,2021-10-01,572.719970703125
+124647,TMO,2021-10-04,569.0
+124648,TMO,2021-10-05,571.8800048828125
+124649,TMO,2021-10-06,575.5999755859375
+124650,TMO,2021-10-07,583.510009765625
+124651,TMO,2021-10-08,583.9199829101562
+124652,TMO,2021-10-11,578.6599731445312
+124653,TMO,2021-10-12,575.9099731445312
+124654,TMO,2021-10-13,573.5599975585938
+124655,TMO,2021-10-14,577.3499755859375
+124656,TMO,2021-10-15,582.3900146484375
+124657,TMO,2021-10-18,588.030029296875
+124658,TMO,2021-10-19,592.0999755859375
+124659,TMO,2021-10-20,605.5999755859375
+124660,TMO,2021-10-21,608.4099731445312
+124661,TMO,2021-10-22,611.9600219726562
+124662,TMO,2021-10-25,607.75
+124663,TMO,2021-10-26,608.3400268554688
+124664,TMO,2021-10-27,612.2899780273438
+124665,TMO,2021-10-28,620.0700073242188
+124666,TMO,2021-10-29,633.0700073242188
+124667,TMO,2021-11-01,635.0999755859375
+124668,TMO,2021-11-02,636.2000122070312
+124669,TMO,2021-11-03,642.3699951171875
+124670,TMO,2021-11-04,639.760009765625
+124671,TMO,2021-11-05,616.7999877929688
+124672,TMO,2021-11-08,624.469970703125
+124673,TMO,2021-11-09,618.5800170898438
+124674,TMO,2021-11-10,626.8599853515625
+124675,TMO,2021-11-11,631.47998046875
+124676,TMO,2021-11-12,635.25
+124677,TMO,2021-11-15,632.3599853515625
+124678,TMO,2021-11-16,641.47998046875
+124679,TMO,2021-11-17,637.2999877929688
+124680,TMO,2021-11-18,637.6300048828125
+124681,TMO,2021-11-19,636.0499877929688
+124682,TMO,2021-11-22,633.9600219726562
+124683,TMO,2021-11-23,632.760009765625
+124684,TMO,2021-11-24,633.0
+124685,TMO,2021-11-26,638.739990234375
+124686,TMO,2021-11-29,648.77001953125
+124687,TMO,2021-11-30,632.8300170898438
+124688,TMO,2021-12-01,626.1500244140625
+124689,TMO,2021-12-02,627.5800170898438
+124690,TMO,2021-12-03,636.1099853515625
+124691,TMO,2021-12-06,622.25
+124692,TMO,2021-12-07,628.7100219726562
+124693,TMO,2021-12-08,638.1500244140625
+124694,TMO,2021-12-09,637.0700073242188
+124695,TMO,2021-12-10,642.510009765625
+124696,TMO,2021-12-13,646.010009765625
+124697,TMO,2021-12-14,632.1099853515625
+124698,TMO,2021-12-15,655.739990234375
+124699,TMO,2021-12-16,661.25
+124700,TMO,2021-12-17,651.0700073242188
+124701,TMO,2021-12-20,649.3200073242188
+124702,TMO,2021-12-21,645.3400268554688
+124703,TMO,2021-12-22,651.7000122070312
+124704,TMO,2021-12-23,650.7000122070312
+124705,TMO,2021-12-27,662.2100219726562
+124706,TMO,2021-12-28,655.3800048828125
+124707,TMO,2021-12-29,662.72998046875
+124708,TMO,2021-12-30,665.4500122070312
+124709,TMO,2021-12-31,667.239990234375
+124710,TMO,2022-01-03,644.9199829101562
+124711,TMO,2022-01-04,618.0
+124712,TMO,2022-01-05,618.52001953125
+124713,TMO,2022-01-06,620.4000244140625
+124714,TMO,2022-01-07,607.0700073242188
+124715,TMO,2022-01-10,625.0399780273438
+124716,TMO,2022-01-11,620.5
+124717,TMO,2022-01-12,625.2000122070312
+124718,TMO,2022-01-13,600.8900146484375
+124719,TMO,2022-01-14,594.7999877929688
+124720,TMO,2022-01-18,590.0999755859375
+124721,TMO,2022-01-19,593.3699951171875
+124722,TMO,2022-01-20,588.1599731445312
+124723,TMO,2022-01-21,580.3300170898438
+124724,TMO,2022-01-24,575.7999877929688
+124725,TMO,2022-01-25,567.75
+124726,TMO,2022-01-26,562.9000244140625
+124727,TMO,2022-01-27,553.739990234375
+124728,TMO,2022-01-28,572.030029296875
+124729,TMO,2022-01-31,581.2999877929688
+124730,TMO,2022-02-01,594.3099975585938
+124731,TMO,2022-02-02,604.1300048828125
+124732,TMO,2022-02-03,594.9299926757812
+124733,TMO,2022-02-04,594.4199829101562
+124734,TMO,2022-02-07,587.0499877929688
+124735,TMO,2022-02-08,587.530029296875
+124736,TMO,2022-02-09,589.8499755859375
+124737,TMO,2022-02-10,580.280029296875
+124738,TMO,2022-02-11,566.2899780273438
+124739,TMO,2022-02-14,561.1900024414062
+124740,TMO,2022-02-15,556.6699829101562
+124741,TMO,2022-02-16,550.3499755859375
+124742,TMO,2022-02-17,540.5399780273438
+124743,TMO,2022-02-18,537.1400146484375
+124744,TMO,2022-02-22,529.8900146484375
+124745,TMO,2022-02-23,528.5800170898438
+124746,TMO,2022-02-24,540.1699829101562
+124747,TMO,2022-02-25,549.8300170898438
+124748,TMO,2022-02-28,544.0
+124749,TMO,2022-03-01,543.0700073242188
+124750,TMO,2022-03-02,556.4500122070312
+124751,TMO,2022-03-03,554.2899780273438
+124752,TMO,2022-03-04,547.3200073242188
+124753,TMO,2022-03-07,534.75
+124754,TMO,2022-03-08,524.0
+124755,TMO,2022-03-09,541.7000122070312
+124756,TMO,2022-03-10,538.25
+124757,TMO,2022-03-11,529.8099975585938
+124758,TMO,2022-03-14,535.8800048828125
+124759,TMO,2022-03-15,550.6400146484375
+124760,TMO,2022-03-16,562.5499877929688
+124761,TMO,2022-03-17,572.25
+124762,TMO,2022-03-18,589.0900268554688
+124763,TMO,2022-03-21,589.2999877929688
+124764,TMO,2022-03-22,587.3599853515625
+124765,TMO,2022-03-23,571.3099975585938
+124766,TMO,2022-03-24,573.6900024414062
+124767,TMO,2022-03-25,574.2899780273438
+124768,TMO,2022-03-28,583.1900024414062
+124769,TMO,2022-03-29,592.8699951171875
+124770,TMO,2022-03-30,595.1500244140625
+124771,TMO,2022-03-31,590.6500244140625
+124772,TMO,2022-04-01,592.3400268554688
+124773,TMO,2022-04-04,590.1400146484375
+124774,TMO,2022-04-05,584.280029296875
+124775,TMO,2022-04-06,587.4099731445312
+124776,TMO,2022-04-07,612.2100219726562
+124777,TMO,2022-04-08,608.8599853515625
+124778,TMO,2022-04-11,585.6699829101562
+124779,TMO,2022-04-12,570.9400024414062
+124780,TMO,2022-04-13,576.7999877929688
+124781,TMO,2022-04-14,568.9000244140625
+124782,TMO,2022-04-18,572.1300048828125
+124783,TMO,2022-04-19,574.1500244140625
+124784,TMO,2022-04-20,591.1500244140625
+124785,TMO,2022-04-21,580.4299926757812
+124786,TMO,2022-04-22,561.280029296875
+124787,TMO,2022-04-25,544.1599731445312
+124788,TMO,2022-04-26,516.4400024414062
+124789,TMO,2022-04-27,520.47998046875
+124790,TMO,2022-04-28,558.8900146484375
+124791,TMO,2022-04-29,552.9199829101562
+124792,TMO,2022-05-02,545.52001953125
+124793,TMO,2022-05-03,546.3200073242188
+124794,TMO,2022-05-04,562.97998046875
+124795,TMO,2022-05-05,550.510009765625
+124796,TMO,2022-05-06,546.6799926757812
+124797,TMO,2022-05-09,517.3900146484375
+124798,TMO,2022-05-10,526.22998046875
+124799,TMO,2022-05-11,520.0
+124800,TMO,2022-05-12,525.7999877929688
+124801,TMO,2022-05-13,541.4199829101562
+124802,TMO,2022-05-16,539.3800048828125
+124803,TMO,2022-05-17,554.5999755859375
+124804,TMO,2022-05-18,542.1699829101562
+124805,TMO,2022-05-19,550.739990234375
+124806,TMO,2022-05-20,555.1500244140625
+124807,TMO,2022-05-23,555.2100219726562
+124808,TMO,2022-05-24,548.8200073242188
+124809,TMO,2022-05-25,534.27001953125
+124810,TMO,2022-05-26,540.1099853515625
+124811,TMO,2022-05-27,572.3499755859375
+124812,TMO,2022-05-31,567.5700073242188
+124813,TMO,2022-06-01,556.219970703125
+124814,TMO,2022-06-02,570.0999755859375
+124815,TMO,2022-06-03,558.0999755859375
+124816,TMO,2022-06-06,552.8800048828125
+124817,TMO,2022-06-07,560.6599731445312
+124818,TMO,2022-06-08,552.0599975585938
+124819,TMO,2022-06-09,539.8200073242188
+124820,TMO,2022-06-10,526.8800048828125
+124821,TMO,2022-06-13,511.9100036621094
+124822,TMO,2022-06-14,507.4500122070313
+124823,TMO,2022-06-15,514.760009765625
+124824,TMO,2022-06-16,504.8900146484375
+124825,TMO,2022-06-17,500.8999938964844
+124826,TMO,2022-06-21,513.5399780273438
+124827,TMO,2022-06-22,519.219970703125
+124828,TMO,2022-06-23,540.5999755859375
+124829,TMO,2022-06-24,544.8099975585938
+124830,TMO,2022-06-27,543.6400146484375
+124831,TMO,2022-06-28,535.77001953125
+124832,TMO,2022-06-29,535.9199829101562
+124833,TMO,2022-06-30,543.280029296875
+124834,TMO,2022-07-01,548.27001953125
+124835,TMO,2022-07-05,545.0700073242188
+124836,TMO,2022-07-06,556.0399780273438
+124837,TMO,2022-07-07,553.760009765625
+124838,TMO,2022-07-08,553.7100219726562
+124839,TMO,2022-07-11,558.030029296875
+124840,TMO,2022-07-12,530.9299926757812
+124841,TMO,2022-07-13,523.1500244140625
+124842,TMO,2022-07-14,525.6300048828125
+124843,TMO,2022-07-15,538.8699951171875
+124844,TMO,2022-07-18,520.760009765625
+124845,TMO,2022-07-19,536.8699951171875
+124846,TMO,2022-07-20,538.6500244140625
+124847,TMO,2022-07-21,575.0
+124848,TMO,2022-07-22,561.5399780273438
+124849,TMO,2022-07-25,567.4400024414062
+124850,TMO,2022-07-26,573.27001953125
+124851,TMO,2022-07-27,581.9299926757812
+124852,TMO,2022-07-28,597.6400146484375
+124853,TMO,2022-07-29,598.4099731445312
+124854,TMO,2022-08-01,589.5499877929688
+124855,TMO,2022-08-02,586.0399780273438
+124856,TMO,2022-08-03,587.97998046875
+124857,TMO,2022-08-04,590.0
+124858,TMO,2022-08-05,590.260009765625
+124859,TMO,2022-08-08,583.9500122070312
+124860,TMO,2022-08-09,580.8699951171875
+124861,TMO,2022-08-10,592.3499755859375
+124862,TMO,2022-08-11,592.5399780273438
+124863,TMO,2022-08-12,603.2100219726562
+124864,TMO,2022-08-15,604.489990234375
+124865,TMO,2022-08-16,602.1099853515625
+124866,TMO,2022-08-17,596.0399780273438
+124867,TMO,2022-08-18,595.010009765625
+124868,TMO,2022-08-19,588.5499877929688
+124869,TMO,2022-08-22,576.1099853515625
+124870,TMO,2022-08-23,572.969970703125
+124871,TMO,2022-08-24,573.1500244140625
+124872,TMO,2022-08-25,585.469970703125
+124873,TMO,2022-08-26,563.7100219726562
+124874,TMO,2022-08-29,556.6900024414062
+124875,TMO,2022-08-30,554.2899780273438
+124876,TMO,2022-08-31,545.3200073242188
+124877,TMO,2022-09-01,550.75
+124878,TMO,2022-09-02,543.5499877929688
+124879,TMO,2022-09-06,545.1500244140625
+124880,TMO,2022-09-07,551.719970703125
+124881,TMO,2022-09-08,566.5599975585938
+124882,TMO,2022-09-09,569.4000244140625
+124883,TMO,2022-09-12,579.1900024414062
+124884,TMO,2022-09-13,559.8200073242188
+124885,TMO,2022-09-14,558.1300048828125
+124886,TMO,2022-09-15,551.97998046875
+124887,TMO,2022-09-16,541.280029296875
+124888,TMO,2022-09-19,539.6699829101562
+124889,TMO,2022-09-20,532.1599731445312
+124890,TMO,2022-09-21,525.6900024414062
+124891,TMO,2022-09-22,520.2899780273438
+124892,TMO,2022-09-23,520.7899780273438
+124893,TMO,2022-09-26,514.3099975585938
+124894,TMO,2022-09-27,508.6600036621094
+124895,TMO,2022-09-28,517.8300170898438
+124896,TMO,2022-09-29,516.6099853515625
+124897,TMO,2022-09-30,507.1900024414063
+124898,TMO,2022-10-03,522.9299926757812
+124899,TMO,2022-10-04,539.9299926757812
+124900,TMO,2022-10-05,546.27001953125
+124901,TMO,2022-10-06,540.5900268554688
+124902,TMO,2022-10-07,523.6099853515625
+124903,TMO,2022-10-10,510.8399963378906
+124904,TMO,2022-10-11,500.80999755859375
+124905,TMO,2022-10-12,500.6700134277344
+124906,TMO,2022-10-13,510.5400085449219
+124907,TMO,2022-10-14,503.0499877929688
+124908,TMO,2022-10-17,517.22998046875
+124909,TMO,2022-10-18,524.4000244140625
+124910,TMO,2022-10-19,505.6099853515625
+124911,TMO,2022-10-20,486.8599853515625
+124912,TMO,2022-10-21,496.739990234375
+124913,TMO,2022-10-24,505.010009765625
+124914,TMO,2022-10-25,514.6199951171875
+124915,TMO,2022-10-26,503.0
+124916,TMO,2022-10-27,498.3200073242188
+124917,TMO,2022-10-28,503.8399963378906
+124918,TMO,2022-10-31,513.969970703125
+124919,TMO,2022-11-01,517.6900024414062
+124920,TMO,2022-11-02,490.9800109863281
+124921,TMO,2022-11-03,486.9400024414063
+124922,TMO,2022-11-04,495.5499877929688
+124923,TMO,2022-11-07,492.1000061035156
+124924,TMO,2022-11-08,492.1700134277344
+124925,TMO,2022-11-09,484.7099914550781
+124926,TMO,2022-11-10,520.5800170898438
+124927,TMO,2022-11-11,538.6799926757812
+124928,TMO,2022-11-14,534.77001953125
+124929,TMO,2022-11-15,546.0900268554688
+124930,TMO,2022-11-16,536.010009765625
+124931,TMO,2022-11-17,529.8900146484375
+124932,TMO,2022-11-18,535.239990234375
+124933,TMO,2022-11-21,536.280029296875
+124934,TMO,2022-11-22,544.75
+124935,TMO,2022-11-23,547.2899780273438
+124936,TMO,2022-11-25,551.25
+124937,TMO,2022-11-28,540.030029296875
+124938,TMO,2022-11-29,539.75
+124939,TMO,2022-11-30,560.219970703125
+124940,TMO,2022-12-01,564.5599975585938
+124941,TMO,2022-12-02,563.0
+124942,TMO,2022-12-05,557.2100219726562
+124943,TMO,2022-12-06,550.530029296875
+124944,TMO,2022-12-07,558.1400146484375
+124945,TMO,2022-12-08,567.9500122070312
+124946,TMO,2022-12-09,560.22998046875
+124947,TMO,2022-12-12,567.5999755859375
+124948,TMO,2022-12-13,571.3800048828125
+124949,TMO,2022-12-14,567.22998046875
+124950,TMO,2022-12-15,553.7899780273438
+124951,TMO,2022-12-16,536.4400024414062
+124952,TMO,2022-12-19,530.1699829101562
+124953,TMO,2022-12-20,528.5
+124954,TMO,2022-12-21,539.8900146484375
+124955,TMO,2022-12-22,539.1400146484375
+124956,TMO,2022-12-23,540.6799926757812
+124957,TMO,2022-12-27,545.4400024414062
+124958,TMO,2022-12-28,543.4099731445312
+124959,TMO,2022-12-29,557.010009765625
+124960,TMO,2022-12-30,550.6900024414062
+124961,TMO,2023-01-03,553.1799926757812
+124962,TMO,2023-01-04,561.9199829101562
+124963,TMO,2023-01-05,556.9400024414062
+124964,TMO,2023-01-06,535.0
+124965,TMO,2023-01-09,546.0900268554688
+124966,TMO,2023-01-10,568.030029296875
+124967,TMO,2023-01-11,582.5599975585938
+124968,TMO,2023-01-12,581.5399780273438
+124969,TMO,2023-01-13,583.8400268554688
+124970,TMO,2023-01-17,587.8599853515625
+124971,TMO,2023-01-18,580.0499877929688
+124972,TMO,2023-01-19,583.8599853515625
+124973,TMO,2023-01-20,593.6599731445312
+124974,TMO,2023-01-23,604.8200073242188
+124975,TMO,2023-01-24,580.719970703125
+124976,TMO,2023-01-25,575.3200073242188
+124977,TMO,2023-01-26,577.3699951171875
+124978,TMO,2023-01-27,573.6300048828125
+124979,TMO,2023-01-30,564.2899780273438
+124980,TMO,2023-01-31,570.3300170898438
+124981,TMO,2023-02-01,587.3599853515625
+124982,TMO,2023-02-02,587.0700073242188
+124983,TMO,2023-02-03,587.760009765625
+124984,TMO,2023-02-06,576.1699829101562
+124985,TMO,2023-02-07,583.1500244140625
+124986,TMO,2023-02-08,579.22998046875
+124987,TMO,2023-02-09,568.9299926757812
+124988,TMO,2023-02-10,571.4099731445312
+124989,TMO,2023-02-13,575.0
+124990,TMO,2023-02-14,571.47998046875
+124991,TMO,2023-02-15,566.8300170898438
+124992,TMO,2023-02-16,557.5800170898438
+124993,TMO,2023-02-17,559.7000122070312
+124994,TMO,2023-02-21,550.77001953125
+124995,TMO,2023-02-22,548.4000244140625
+124996,TMO,2023-02-23,550.9500122070312
+124997,TMO,2023-02-24,542.7899780273438
+124998,TMO,2023-02-27,541.3499755859375
+124999,TMO,2023-02-28,541.760009765625
+125000,TMO,2023-03-01,538.52001953125
+125001,TMO,2023-03-02,548.75
+125002,TMO,2023-03-03,559.4400024414062
+125003,TMO,2023-03-06,558.52001953125
+125004,TMO,2023-03-07,548.8300170898438
+125005,TMO,2023-03-08,554.75
+125006,TMO,2023-03-09,553.2100219726562
+125007,TMO,2023-03-10,543.8300170898438
+125008,TMO,2023-03-13,541.5599975585938
+125009,TMO,2023-03-14,555.9600219726562
+125010,TMO,2023-03-15,542.7000122070312
+125011,TMO,2023-03-16,557.0900268554688
+125012,TMO,2023-03-17,547.3400268554688
+125013,TMO,2023-03-20,550.5700073242188
+125014,TMO,2023-03-21,556.7000122070312
+125015,TMO,2023-03-22,554.3200073242188
+125016,TMO,2023-03-23,555.1900024414062
+125017,TMO,2023-03-24,558.260009765625
+125018,TMO,2023-03-27,561.6900024414062
+125019,TMO,2023-03-28,554.22998046875
+125020,TMO,2023-03-29,555.1500244140625
+125021,TMO,2023-03-30,562.969970703125
+125022,TMO,2023-03-31,576.3699951171875
+125023,TMO,2023-04-03,570.0700073242188
+125024,TMO,2023-04-04,576.1799926757812
+125025,TMO,2023-04-05,579.8599853515625
+125026,TMO,2023-04-06,575.3499755859375
+125027,TMO,2023-04-10,574.3599853515625
+125028,TMO,2023-04-11,576.3800048828125
+125029,TMO,2023-04-12,579.3499755859375
+125030,TMO,2023-04-13,591.1300048828125
+125031,TMO,2023-04-14,588.8400268554688
+125032,TMO,2023-04-17,588.5999755859375
+125033,TMO,2023-04-18,584.8599853515625
+125034,TMO,2023-04-19,579.9199829101562
+125035,TMO,2023-04-20,565.9299926757812
+125036,TMO,2023-04-21,571.6799926757812
+125037,TMO,2023-04-24,574.2999877929688
+125038,TMO,2023-04-25,548.3800048828125
+125039,TMO,2023-04-26,533.1300048828125
+125040,TMO,2023-04-27,543.02001953125
+125041,TMO,2023-04-28,554.9000244140625
+125042,TMO,2023-05-01,548.5
+125043,TMO,2023-05-02,543.8200073242188
+125044,TMO,2023-05-03,550.4199829101562
+125045,TMO,2023-05-04,545.6400146484375
+125046,TMO,2023-05-05,546.3800048828125
+125047,TMO,2023-05-08,542.5800170898438
+125048,TMO,2023-05-09,534.6599731445312
+125049,TMO,2023-05-10,533.5
+125050,TMO,2023-05-11,529.7899780273438
+125051,TMO,2023-05-12,524.6500244140625
+125052,TGT,1973-02-21,0.4270829856395721
+125053,TGT,1973-02-22,0.4088540077209472
+125054,TGT,1973-02-23,0.4036459922790527
+125055,TGT,1973-02-26,0.3958329856395721
+125056,TGT,1973-02-27,0.390625
+125057,TGT,1973-02-28,0.3958329856395721
+125058,TGT,1973-03-01,0.4036459922790527
+125059,TGT,1973-03-02,0.40625
+125060,TGT,1973-03-05,0.3984380066394806
+125061,TGT,1973-03-06,0.3984380066394806
+125062,TGT,1973-03-07,0.3984380066394806
+125063,TGT,1973-03-08,0.3802079856395721
+125064,TGT,1973-03-09,0.3932290077209472
+125065,TGT,1973-03-12,0.390625
+125066,TGT,1973-03-13,0.3958329856395721
+125067,TGT,1973-03-14,0.390625
+125068,TGT,1973-03-15,0.390625
+125069,TGT,1973-03-16,0.3932290077209472
+125070,TGT,1973-03-19,0.390625
+125071,TGT,1973-03-20,0.3854170143604278
+125072,TGT,1973-03-21,0.3880209922790527
+125073,TGT,1973-03-22,0.3802079856395721
+125074,TGT,1973-03-23,0.3776040077209472
+125075,TGT,1973-03-26,0.3697920143604278
+125076,TGT,1973-03-27,0.3697920143604278
+125077,TGT,1973-03-28,0.3697920143604278
+125078,TGT,1973-03-29,0.359375
+125079,TGT,1973-03-30,0.359375
+125080,TGT,1973-04-02,0.3463540077209472
+125081,TGT,1973-04-03,0.3489579856395721
+125082,TGT,1973-04-04,0.359375
+125083,TGT,1973-04-05,0.3776040077209472
+125084,TGT,1973-04-06,0.4010420143604278
+125085,TGT,1973-04-09,0.3958329856395721
+125086,TGT,1973-04-10,0.3958329856395721
+125087,TGT,1973-04-11,0.3958329856395721
+125088,TGT,1973-04-12,0.4036459922790527
+125089,TGT,1973-04-13,0.3984380066394806
+125090,TGT,1973-04-16,0.4010420143604278
+125091,TGT,1973-04-17,0.3854170143604278
+125092,TGT,1973-04-18,0.3880209922790527
+125093,TGT,1973-04-19,0.3932290077209472
+125094,TGT,1973-04-23,0.3671880066394806
+125095,TGT,1973-04-24,0.3541670143604278
+125096,TGT,1973-04-25,0.3515630066394806
+125097,TGT,1973-04-26,0.3619790077209472
+125098,TGT,1973-04-27,0.3619790077209472
+125099,TGT,1973-04-30,0.3723959922790527
+125100,TGT,1973-05-01,0.3619790077209472
+125101,TGT,1973-05-02,0.3541670143604278
+125102,TGT,1973-05-03,0.3645829856395721
+125103,TGT,1973-05-04,0.375
+125104,TGT,1973-05-07,0.3723959922790527
+125105,TGT,1973-05-08,0.3671880066394806
+125106,TGT,1973-05-09,0.3697920143604278
+125107,TGT,1973-05-10,0.3541670143604278
+125108,TGT,1973-05-11,0.3489579856395721
+125109,TGT,1973-05-14,0.3411459922790527
+125110,TGT,1973-05-15,0.3463540077209472
+125111,TGT,1973-05-16,0.3619790077209472
+125112,TGT,1973-05-17,0.3567709922790527
+125113,TGT,1973-05-18,0.3541670143604278
+125114,TGT,1973-05-21,0.3541670143604278
+125115,TGT,1973-05-22,0.3515630066394806
+125116,TGT,1973-05-23,0.3515630066394806
+125117,TGT,1973-05-24,0.3645829856395721
+125118,TGT,1973-05-25,0.3697920143604278
+125119,TGT,1973-05-29,0.359375
+125120,TGT,1973-05-30,0.359375
+125121,TGT,1973-05-31,0.3567709922790527
+125122,TGT,1973-06-01,0.3541670143604278
+125123,TGT,1973-06-04,0.3489579856395721
+125124,TGT,1973-06-05,0.3489579856395721
+125125,TGT,1973-06-06,0.3515630066394806
+125126,TGT,1973-06-07,0.3515630066394806
+125127,TGT,1973-06-08,0.359375
+125128,TGT,1973-06-11,0.3645829856395721
+125129,TGT,1973-06-12,0.375
+125130,TGT,1973-06-13,0.375
+125131,TGT,1973-06-14,0.3697920143604278
+125132,TGT,1973-06-15,0.3541670143604278
+125133,TGT,1973-06-18,0.3541670143604278
+125134,TGT,1973-06-19,0.3515630066394806
+125135,TGT,1973-06-20,0.3515630066394806
+125136,TGT,1973-06-21,0.34375
+125137,TGT,1973-06-22,0.3463540077209472
+125138,TGT,1973-06-25,0.34375
+125139,TGT,1973-06-26,0.34375
+125140,TGT,1973-06-27,0.34375
+125141,TGT,1973-06-28,0.3411459922790527
+125142,TGT,1973-06-29,0.3411459922790527
+125143,TGT,1973-07-02,0.3411459922790527
+125144,TGT,1973-07-03,0.3411459922790527
+125145,TGT,1973-07-05,0.34375
+125146,TGT,1973-07-06,0.34375
+125147,TGT,1973-07-09,0.34375
+125148,TGT,1973-07-10,0.3385420143604278
+125149,TGT,1973-07-11,0.3333329856395721
+125150,TGT,1973-07-12,0.3333329856395721
+125151,TGT,1973-07-13,0.3255209922790527
+125152,TGT,1973-07-16,0.3255209922790527
+125153,TGT,1973-07-17,0.3177079856395721
+125154,TGT,1973-07-18,0.3229170143604278
+125155,TGT,1973-07-19,0.3333329856395721
+125156,TGT,1973-07-20,0.3307290077209472
+125157,TGT,1973-07-23,0.3203130066394806
+125158,TGT,1973-07-24,0.2942709922790527
+125159,TGT,1973-07-25,0.3072920143604278
+125160,TGT,1973-07-26,0.296875
+125161,TGT,1973-07-27,0.3046880066394806
+125162,TGT,1973-07-30,0.2994790077209472
+125163,TGT,1973-07-31,0.2942709922790527
+125164,TGT,1973-08-01,0.2916670143604278
+125165,TGT,1973-08-02,0.2916670143604278
+125166,TGT,1973-08-03,0.2864579856395721
+125167,TGT,1973-08-06,0.2942709922790527
+125168,TGT,1973-08-07,0.2942709922790527
+125169,TGT,1973-08-08,0.2864579856395721
+125170,TGT,1973-08-09,0.28125
+125171,TGT,1973-08-10,0.2838540077209472
+125172,TGT,1973-08-13,0.2916670143604278
+125173,TGT,1973-08-14,0.2734380066394806
+125174,TGT,1973-08-15,0.2786459922790527
+125175,TGT,1973-08-16,0.28125
+125176,TGT,1973-08-17,0.2760420143604278
+125177,TGT,1973-08-20,0.2682290077209472
+125178,TGT,1973-08-21,0.2682290077209472
+125179,TGT,1973-08-22,0.2604170143604278
+125180,TGT,1973-08-23,0.2421880066394806
+125181,TGT,1973-08-24,0.2447919994592666
+125182,TGT,1973-08-27,0.25
+125183,TGT,1973-08-28,0.25
+125184,TGT,1973-08-29,0.2630209922790527
+125185,TGT,1973-08-30,0.2578130066394806
+125186,TGT,1973-08-31,0.265625
+125187,TGT,1973-09-04,0.25
+125188,TGT,1973-09-05,0.2578130066394806
+125189,TGT,1973-09-06,0.265625
+125190,TGT,1973-09-07,0.2734380066394806
+125191,TGT,1973-09-10,0.2864579856395721
+125192,TGT,1973-09-11,0.28125
+125193,TGT,1973-09-12,0.28125
+125194,TGT,1973-09-13,0.2786459922790527
+125195,TGT,1973-09-14,0.2734380066394806
+125196,TGT,1973-09-17,0.28125
+125197,TGT,1973-09-18,0.2838540077209472
+125198,TGT,1973-09-19,0.2786459922790527
+125199,TGT,1973-09-20,0.2916670143604278
+125200,TGT,1973-09-21,0.28125
+125201,TGT,1973-09-24,0.2838540077209472
+125202,TGT,1973-09-25,0.2838540077209472
+125203,TGT,1973-09-26,0.2864579856395721
+125204,TGT,1973-09-27,0.3020829856395721
+125205,TGT,1973-09-28,0.3020829856395721
+125206,TGT,1973-10-01,0.2942709922790527
+125207,TGT,1973-10-02,0.3046880066394806
+125208,TGT,1973-10-03,0.3020829856395721
+125209,TGT,1973-10-04,0.3203130066394806
+125210,TGT,1973-10-05,0.3203130066394806
+125211,TGT,1973-10-08,0.3046880066394806
+125212,TGT,1973-10-09,0.2942709922790527
+125213,TGT,1973-10-10,0.296875
+125214,TGT,1973-10-11,0.3046880066394806
+125215,TGT,1973-10-12,0.2760420143604278
+125216,TGT,1973-10-15,0.2708329856395721
+125217,TGT,1973-10-16,0.2760420143604278
+125218,TGT,1973-10-17,0.2682290077209472
+125219,TGT,1973-10-18,0.265625
+125220,TGT,1973-10-19,0.2526040077209472
+125221,TGT,1973-10-22,0.2578130066394806
+125222,TGT,1973-10-23,0.2604170143604278
+125223,TGT,1973-10-24,0.2630209922790527
+125224,TGT,1973-10-25,0.2473960071802139
+125225,TGT,1973-10-26,0.2526040077209472
+125226,TGT,1973-10-29,0.2447919994592666
+125227,TGT,1973-10-30,0.2421880066394806
+125228,TGT,1973-10-31,0.2447919994592666
+125229,TGT,1973-11-01,0.2447919994592666
+125230,TGT,1973-11-02,0.2473960071802139
+125231,TGT,1973-11-05,0.2447919994592666
+125232,TGT,1973-11-06,0.2395830005407333
+125233,TGT,1973-11-07,0.2526040077209472
+125234,TGT,1973-11-08,0.2630209922790527
+125235,TGT,1973-11-09,0.2604170143604278
+125236,TGT,1973-11-12,0.25
+125237,TGT,1973-11-13,0.2291669994592666
+125238,TGT,1973-11-14,0.236978992819786
+125239,TGT,1973-11-15,0.2265630066394806
+125240,TGT,1973-11-16,0.2317710071802139
+125241,TGT,1973-11-19,0.2239580005407333
+125242,TGT,1973-11-20,0.205728992819786
+125243,TGT,1973-11-21,0.221353992819786
+125244,TGT,1973-11-23,0.2239580005407333
+125245,TGT,1973-11-26,0.2109380066394806
+125246,TGT,1973-11-27,0.2083330005407333
+125247,TGT,1973-11-28,0.2135419994592666
+125248,TGT,1973-11-29,0.2083330005407333
+125249,TGT,1973-11-30,0.2005210071802139
+125250,TGT,1973-12-03,0.1875
+125251,TGT,1973-12-04,0.190103992819786
+125252,TGT,1973-12-05,0.190103992819786
+125253,TGT,1973-12-06,0.1875
+125254,TGT,1973-12-07,0.2005210071802139
+125255,TGT,1973-12-10,0.2005210071802139
+125256,TGT,1973-12-11,0.190103992819786
+125257,TGT,1973-12-12,0.1770830005407333
+125258,TGT,1973-12-13,0.1770830005407333
+125259,TGT,1973-12-14,0.1796880066394806
+125260,TGT,1973-12-17,0.1770830005407333
+125261,TGT,1973-12-18,0.1770830005407333
+125262,TGT,1973-12-19,0.1875
+125263,TGT,1973-12-20,0.1927080005407333
+125264,TGT,1973-12-21,0.1848960071802139
+125265,TGT,1973-12-24,0.1875
+125266,TGT,1973-12-26,0.1927080005407333
+125267,TGT,1973-12-27,0.1927080005407333
+125268,TGT,1973-12-28,0.1875
+125269,TGT,1973-12-31,0.1822919994592666
+125270,TGT,1974-01-02,0.1822919994592666
+125271,TGT,1974-01-03,0.1979169994592666
+125272,TGT,1974-01-04,0.2005210071802139
+125273,TGT,1974-01-07,0.21875
+125274,TGT,1974-01-08,0.2083330005407333
+125275,TGT,1974-01-09,0.203125
+125276,TGT,1974-01-10,0.1979169994592666
+125277,TGT,1974-01-11,0.2005210071802139
+125278,TGT,1974-01-14,0.203125
+125279,TGT,1974-01-15,0.2083330005407333
+125280,TGT,1974-01-16,0.2083330005407333
+125281,TGT,1974-01-17,0.2005210071802139
+125282,TGT,1974-01-18,0.203125
+125283,TGT,1974-01-21,0.1953130066394806
+125284,TGT,1974-01-22,0.1953130066394806
+125285,TGT,1974-01-23,0.2005210071802139
+125286,TGT,1974-01-24,0.2005210071802139
+125287,TGT,1974-01-25,0.2005210071802139
+125288,TGT,1974-01-28,0.2005210071802139
+125289,TGT,1974-01-29,0.2005210071802139
+125290,TGT,1974-01-30,0.2083330005407333
+125291,TGT,1974-01-31,0.2135419994592666
+125292,TGT,1974-02-01,0.2135419994592666
+125293,TGT,1974-02-04,0.2161460071802139
+125294,TGT,1974-02-05,0.2135419994592666
+125295,TGT,1974-02-06,0.203125
+125296,TGT,1974-02-07,0.2083330005407333
+125297,TGT,1974-02-08,0.2083330005407333
+125298,TGT,1974-02-11,0.2109380066394806
+125299,TGT,1974-02-12,0.205728992819786
+125300,TGT,1974-02-13,0.203125
+125301,TGT,1974-02-14,0.203125
+125302,TGT,1974-02-15,0.2083330005407333
+125303,TGT,1974-02-19,0.205728992819786
+125304,TGT,1974-02-20,0.203125
+125305,TGT,1974-02-21,0.2083330005407333
+125306,TGT,1974-02-22,0.2083330005407333
+125307,TGT,1974-02-25,0.2083330005407333
+125308,TGT,1974-02-26,0.2109380066394806
+125309,TGT,1974-02-27,0.221353992819786
+125310,TGT,1974-02-28,0.2135419994592666
+125311,TGT,1974-03-01,0.2135419994592666
+125312,TGT,1974-03-04,0.2135419994592666
+125313,TGT,1974-03-05,0.2239580005407333
+125314,TGT,1974-03-06,0.25
+125315,TGT,1974-03-07,0.2395830005407333
+125316,TGT,1974-03-08,0.2447919994592666
+125317,TGT,1974-03-11,0.2447919994592666
+125318,TGT,1974-03-12,0.2395830005407333
+125319,TGT,1974-03-13,0.234375
+125320,TGT,1974-03-14,0.234375
+125321,TGT,1974-03-15,0.234375
+125322,TGT,1974-03-18,0.2317710071802139
+125323,TGT,1974-03-19,0.2317710071802139
+125324,TGT,1974-03-20,0.2265630066394806
+125325,TGT,1974-03-21,0.2291669994592666
+125326,TGT,1974-03-22,0.2161460071802139
+125327,TGT,1974-03-25,0.221353992819786
+125328,TGT,1974-03-26,0.21875
+125329,TGT,1974-03-27,0.2135419994592666
+125330,TGT,1974-03-28,0.2083330005407333
+125331,TGT,1974-03-29,0.2083330005407333
+125332,TGT,1974-04-01,0.203125
+125333,TGT,1974-04-02,0.2109380066394806
+125334,TGT,1974-04-03,0.2161460071802139
+125335,TGT,1974-04-04,0.21875
+125336,TGT,1974-04-05,0.2135419994592666
+125337,TGT,1974-04-08,0.2109380066394806
+125338,TGT,1974-04-09,0.2083330005407333
+125339,TGT,1974-04-10,0.2109380066394806
+125340,TGT,1974-04-11,0.2109380066394806
+125341,TGT,1974-04-15,0.2005210071802139
+125342,TGT,1974-04-16,0.2083330005407333
+125343,TGT,1974-04-17,0.2083330005407333
+125344,TGT,1974-04-18,0.203125
+125345,TGT,1974-04-19,0.203125
+125346,TGT,1974-04-22,0.203125
+125347,TGT,1974-04-23,0.1979169994592666
+125348,TGT,1974-04-24,0.1953130066394806
+125349,TGT,1974-04-25,0.1927080005407333
+125350,TGT,1974-04-26,0.1979169994592666
+125351,TGT,1974-04-29,0.2005210071802139
+125352,TGT,1974-04-30,0.1979169994592666
+125353,TGT,1974-05-01,0.2005210071802139
+125354,TGT,1974-05-02,0.2083330005407333
+125355,TGT,1974-05-03,0.2083330005407333
+125356,TGT,1974-05-06,0.2005210071802139
+125357,TGT,1974-05-07,0.2005210071802139
+125358,TGT,1974-05-08,0.205728992819786
+125359,TGT,1974-05-09,0.203125
+125360,TGT,1974-05-10,0.2083330005407333
+125361,TGT,1974-05-13,0.203125
+125362,TGT,1974-05-14,0.2005210071802139
+125363,TGT,1974-05-15,0.2005210071802139
+125364,TGT,1974-05-16,0.1979169994592666
+125365,TGT,1974-05-17,0.1979169994592666
+125366,TGT,1974-05-20,0.203125
+125367,TGT,1974-05-21,0.2005210071802139
+125368,TGT,1974-05-22,0.203125
+125369,TGT,1974-05-23,0.2083330005407333
+125370,TGT,1974-05-24,0.2083330005407333
+125371,TGT,1974-05-28,0.2083330005407333
+125372,TGT,1974-05-29,0.2135419994592666
+125373,TGT,1974-05-30,0.2135419994592666
+125374,TGT,1974-05-31,0.21875
+125375,TGT,1974-06-03,0.2239580005407333
+125376,TGT,1974-06-04,0.221353992819786
+125377,TGT,1974-06-05,0.2239580005407333
+125378,TGT,1974-06-06,0.221353992819786
+125379,TGT,1974-06-07,0.234375
+125380,TGT,1974-06-10,0.236978992819786
+125381,TGT,1974-06-11,0.234375
+125382,TGT,1974-06-12,0.2265630066394806
+125383,TGT,1974-06-13,0.2239580005407333
+125384,TGT,1974-06-14,0.2239580005407333
+125385,TGT,1974-06-17,0.21875
+125386,TGT,1974-06-18,0.2161460071802139
+125387,TGT,1974-06-19,0.2161460071802139
+125388,TGT,1974-06-20,0.2135419994592666
+125389,TGT,1974-06-21,0.2135419994592666
+125390,TGT,1974-06-24,0.2135419994592666
+125391,TGT,1974-06-25,0.2109380066394806
+125392,TGT,1974-06-26,0.2083330005407333
+125393,TGT,1974-06-27,0.1927080005407333
+125394,TGT,1974-06-28,0.203125
+125395,TGT,1974-07-01,0.2083330005407333
+125396,TGT,1974-07-02,0.203125
+125397,TGT,1974-07-03,0.203125
+125398,TGT,1974-07-05,0.203125
+125399,TGT,1974-07-08,0.1927080005407333
+125400,TGT,1974-07-09,0.190103992819786
+125401,TGT,1974-07-10,0.1875
+125402,TGT,1974-07-11,0.1875
+125403,TGT,1974-07-12,0.190103992819786
+125404,TGT,1974-07-15,0.1927080005407333
+125405,TGT,1974-07-16,0.190103992819786
+125406,TGT,1974-07-17,0.1979169994592666
+125407,TGT,1974-07-18,0.2005210071802139
+125408,TGT,1974-07-19,0.2005210071802139
+125409,TGT,1974-07-22,0.1953130066394806
+125410,TGT,1974-07-23,0.1953130066394806
+125411,TGT,1974-07-24,0.1953130066394806
+125412,TGT,1974-07-25,0.190103992819786
+125413,TGT,1974-07-26,0.190103992819786
+125414,TGT,1974-07-29,0.1875
+125415,TGT,1974-07-30,0.190103992819786
+125416,TGT,1974-07-31,0.1875
+125417,TGT,1974-08-01,0.1848960071802139
+125418,TGT,1974-08-02,0.1875
+125419,TGT,1974-08-05,0.1848960071802139
+125420,TGT,1974-08-06,0.1875
+125421,TGT,1974-08-07,0.1927080005407333
+125422,TGT,1974-08-08,0.1848960071802139
+125423,TGT,1974-08-09,0.1848960071802139
+125424,TGT,1974-08-12,0.1822919994592666
+125425,TGT,1974-08-13,0.1692710071802139
+125426,TGT,1974-08-14,0.1822919994592666
+125427,TGT,1974-08-15,0.1822919994592666
+125428,TGT,1974-08-16,0.1848960071802139
+125429,TGT,1974-08-19,0.1796880066394806
+125430,TGT,1974-08-20,0.1770830005407333
+125431,TGT,1974-08-21,0.1770830005407333
+125432,TGT,1974-08-22,0.1796880066394806
+125433,TGT,1974-08-23,0.1822919994592666
+125434,TGT,1974-08-26,0.1770830005407333
+125435,TGT,1974-08-27,0.1770830005407333
+125436,TGT,1974-08-28,0.1692710071802139
+125437,TGT,1974-08-29,0.174478992819786
+125438,TGT,1974-08-30,0.1770830005407333
+125439,TGT,1974-09-03,0.174478992819786
+125440,TGT,1974-09-04,0.171875
+125441,TGT,1974-09-05,0.1666669994592666
+125442,TGT,1974-09-06,0.171875
+125443,TGT,1974-09-09,0.1614580005407333
+125444,TGT,1974-09-10,0.1640630066394806
+125445,TGT,1974-09-11,0.15625
+125446,TGT,1974-09-12,0.1536460071802139
+125447,TGT,1974-09-13,0.1458330005407333
+125448,TGT,1974-09-16,0.1484380066394806
+125449,TGT,1974-09-17,0.1458330005407333
+125450,TGT,1974-09-18,0.1458330005407333
+125451,TGT,1974-09-19,0.1458330005407333
+125452,TGT,1974-09-20,0.1666669994592666
+125453,TGT,1974-09-23,0.1666669994592666
+125454,TGT,1974-09-24,0.1614580005407333
+125455,TGT,1974-09-25,0.1640630066394806
+125456,TGT,1974-09-26,0.158853992819786
+125457,TGT,1974-09-27,0.1640630066394806
+125458,TGT,1974-09-30,0.158853992819786
+125459,TGT,1974-10-01,0.1536460071802139
+125460,TGT,1974-10-02,0.1536460071802139
+125461,TGT,1974-10-03,0.1536460071802139
+125462,TGT,1974-10-04,0.1536460071802139
+125463,TGT,1974-10-07,0.1666669994592666
+125464,TGT,1974-10-08,0.1640630066394806
+125465,TGT,1974-10-09,0.1640630066394806
+125466,TGT,1974-10-10,0.171875
+125467,TGT,1974-10-11,0.1692710071802139
+125468,TGT,1974-10-14,0.1692710071802139
+125469,TGT,1974-10-15,0.1692710071802139
+125470,TGT,1974-10-16,0.171875
+125471,TGT,1974-10-17,0.1640630066394806
+125472,TGT,1974-10-18,0.15625
+125473,TGT,1974-10-21,0.1640630066394806
+125474,TGT,1974-10-22,0.1692710071802139
+125475,TGT,1974-10-23,0.1666669994592666
+125476,TGT,1974-10-24,0.1614580005407333
+125477,TGT,1974-10-25,0.158853992819786
+125478,TGT,1974-10-28,0.1640630066394806
+125479,TGT,1974-10-29,0.1614580005407333
+125480,TGT,1974-10-30,0.1666669994592666
+125481,TGT,1974-10-31,0.1614580005407333
+125482,TGT,1974-11-01,0.1640630066394806
+125483,TGT,1974-11-04,0.1692710071802139
+125484,TGT,1974-11-05,0.1640630066394806
+125485,TGT,1974-11-06,0.1666669994592666
+125486,TGT,1974-11-07,0.1666669994592666
+125487,TGT,1974-11-08,0.1666669994592666
+125488,TGT,1974-11-11,0.1692710071802139
+125489,TGT,1974-11-12,0.1666669994592666
+125490,TGT,1974-11-13,0.1666669994592666
+125491,TGT,1974-11-14,0.1692710071802139
+125492,TGT,1974-11-15,0.1692710071802139
+125493,TGT,1974-11-18,0.1692710071802139
+125494,TGT,1974-11-19,0.171875
+125495,TGT,1974-11-20,0.1692710071802139
+125496,TGT,1974-11-21,0.1666669994592666
+125497,TGT,1974-11-22,0.1666669994592666
+125498,TGT,1974-11-25,0.1666669994592666
+125499,TGT,1974-11-26,0.1640630066394806
+125500,TGT,1974-11-27,0.1666669994592666
+125501,TGT,1974-11-29,0.1692710071802139
+125502,TGT,1974-12-02,0.1614580005407333
+125503,TGT,1974-12-03,0.1640630066394806
+125504,TGT,1974-12-04,0.1666669994592666
+125505,TGT,1974-12-05,0.1614580005407333
+125506,TGT,1974-12-06,0.15625
+125507,TGT,1974-12-09,0.15625
+125508,TGT,1974-12-10,0.1614580005407333
+125509,TGT,1974-12-11,0.1640630066394806
+125510,TGT,1974-12-12,0.15625
+125511,TGT,1974-12-13,0.15625
+125512,TGT,1974-12-16,0.1510419994592666
+125513,TGT,1974-12-17,0.143228992819786
+125514,TGT,1974-12-18,0.1510419994592666
+125515,TGT,1974-12-19,0.1380210071802139
+125516,TGT,1974-12-20,0.1380210071802139
+125517,TGT,1974-12-23,0.1458330005407333
+125518,TGT,1974-12-24,0.1458330005407333
+125519,TGT,1974-12-26,0.1484380066394806
+125520,TGT,1974-12-27,0.1458330005407333
+125521,TGT,1974-12-30,0.1380210071802139
+125522,TGT,1974-12-31,0.1510419994592666
+125523,TGT,1975-01-02,0.1510419994592666
+125524,TGT,1975-01-03,0.1536460071802139
+125525,TGT,1975-01-06,0.15625
+125526,TGT,1975-01-07,0.158853992819786
+125527,TGT,1975-01-08,0.140625
+125528,TGT,1975-01-09,0.1458330005407333
+125529,TGT,1975-01-10,0.15625
+125530,TGT,1975-01-13,0.15625
+125531,TGT,1975-01-14,0.1614580005407333
+125532,TGT,1975-01-15,0.158853992819786
+125533,TGT,1975-01-16,0.158853992819786
+125534,TGT,1975-01-17,0.1614580005407333
+125535,TGT,1975-01-20,0.1614580005407333
+125536,TGT,1975-01-21,0.1614580005407333
+125537,TGT,1975-01-22,0.1666669994592666
+125538,TGT,1975-01-23,0.171875
+125539,TGT,1975-01-24,0.1848960071802139
+125540,TGT,1975-01-27,0.203125
+125541,TGT,1975-01-28,0.2005210071802139
+125542,TGT,1975-01-29,0.1953130066394806
+125543,TGT,1975-01-30,0.1927080005407333
+125544,TGT,1975-01-31,0.1927080005407333
+125545,TGT,1975-02-03,0.1927080005407333
+125546,TGT,1975-02-04,0.1875
+125547,TGT,1975-02-05,0.1927080005407333
+125548,TGT,1975-02-06,0.2083330005407333
+125549,TGT,1975-02-07,0.205728992819786
+125550,TGT,1975-02-10,0.203125
+125551,TGT,1975-02-11,0.203125
+125552,TGT,1975-02-12,0.203125
+125553,TGT,1975-02-13,0.203125
+125554,TGT,1975-02-14,0.2005210071802139
+125555,TGT,1975-02-18,0.2005210071802139
+125556,TGT,1975-02-19,0.205728992819786
+125557,TGT,1975-02-20,0.2083330005407333
+125558,TGT,1975-02-21,0.2083330005407333
+125559,TGT,1975-02-24,0.203125
+125560,TGT,1975-02-25,0.2005210071802139
+125561,TGT,1975-02-26,0.2005210071802139
+125562,TGT,1975-02-27,0.1979169994592666
+125563,TGT,1975-02-28,0.205728992819786
+125564,TGT,1975-03-03,0.205728992819786
+125565,TGT,1975-03-04,0.2083330005407333
+125566,TGT,1975-03-05,0.2083330005407333
+125567,TGT,1975-03-06,0.21875
+125568,TGT,1975-03-07,0.236978992819786
+125569,TGT,1975-03-10,0.236978992819786
+125570,TGT,1975-03-11,0.2395830005407333
+125571,TGT,1975-03-12,0.2473960071802139
+125572,TGT,1975-03-13,0.2578130066394806
+125573,TGT,1975-03-14,0.2578130066394806
+125574,TGT,1975-03-17,0.2734380066394806
+125575,TGT,1975-03-18,0.2786459922790527
+125576,TGT,1975-03-19,0.2786459922790527
+125577,TGT,1975-03-20,0.2760420143604278
+125578,TGT,1975-03-21,0.2708329856395721
+125579,TGT,1975-03-24,0.2552079856395721
+125580,TGT,1975-03-25,0.2630209922790527
+125581,TGT,1975-03-26,0.2734380066394806
+125582,TGT,1975-03-27,0.2708329856395721
+125583,TGT,1975-03-31,0.2552079856395721
+125584,TGT,1975-04-01,0.2552079856395721
+125585,TGT,1975-04-02,0.2526040077209472
+125586,TGT,1975-04-03,0.2552079856395721
+125587,TGT,1975-04-04,0.2552079856395721
+125588,TGT,1975-04-07,0.25
+125589,TGT,1975-04-08,0.2552079856395721
+125590,TGT,1975-04-09,0.2526040077209472
+125591,TGT,1975-04-10,0.2682290077209472
+125592,TGT,1975-04-11,0.2682290077209472
+125593,TGT,1975-04-14,0.2682290077209472
+125594,TGT,1975-04-15,0.2630209922790527
+125595,TGT,1975-04-16,0.2630209922790527
+125596,TGT,1975-04-17,0.2682290077209472
+125597,TGT,1975-04-18,0.2604170143604278
+125598,TGT,1975-04-21,0.2682290077209472
+125599,TGT,1975-04-22,0.2682290077209472
+125600,TGT,1975-04-23,0.265625
+125601,TGT,1975-04-24,0.265625
+125602,TGT,1975-04-25,0.265625
+125603,TGT,1975-04-28,0.2604170143604278
+125604,TGT,1975-04-29,0.2578130066394806
+125605,TGT,1975-04-30,0.2578130066394806
+125606,TGT,1975-05-01,0.265625
+125607,TGT,1975-05-02,0.2708329856395721
+125608,TGT,1975-05-05,0.2578130066394806
+125609,TGT,1975-05-06,0.2630209922790527
+125610,TGT,1975-05-07,0.2682290077209472
+125611,TGT,1975-05-08,0.265625
+125612,TGT,1975-05-09,0.265625
+125613,TGT,1975-05-12,0.265625
+125614,TGT,1975-05-13,0.2682290077209472
+125615,TGT,1975-05-14,0.2708329856395721
+125616,TGT,1975-05-15,0.2838540077209472
+125617,TGT,1975-05-16,0.2916670143604278
+125618,TGT,1975-05-19,0.3098959922790527
+125619,TGT,1975-05-20,0.296875
+125620,TGT,1975-05-21,0.2890630066394806
+125621,TGT,1975-05-22,0.3020829856395721
+125622,TGT,1975-05-23,0.3020829856395721
+125623,TGT,1975-05-27,0.296875
+125624,TGT,1975-05-28,0.3020829856395721
+125625,TGT,1975-05-29,0.3203130066394806
+125626,TGT,1975-05-30,0.3255209922790527
+125627,TGT,1975-06-02,0.3489579856395721
+125628,TGT,1975-06-03,0.3541670143604278
+125629,TGT,1975-06-04,0.3697920143604278
+125630,TGT,1975-06-05,0.3723959922790527
+125631,TGT,1975-06-06,0.3671880066394806
+125632,TGT,1975-06-09,0.3489579856395721
+125633,TGT,1975-06-10,0.3489579856395721
+125634,TGT,1975-06-11,0.3411459922790527
+125635,TGT,1975-06-12,0.3515630066394806
+125636,TGT,1975-06-13,0.3463540077209472
+125637,TGT,1975-06-16,0.3567709922790527
+125638,TGT,1975-06-17,0.3697920143604278
+125639,TGT,1975-06-18,0.3671880066394806
+125640,TGT,1975-06-19,0.3723959922790527
+125641,TGT,1975-06-20,0.3697920143604278
+125642,TGT,1975-06-23,0.3723959922790527
+125643,TGT,1975-06-24,0.3697920143604278
+125644,TGT,1975-06-25,0.3776040077209472
+125645,TGT,1975-06-26,0.375
+125646,TGT,1975-06-27,0.3828130066394806
+125647,TGT,1975-06-30,0.375
+125648,TGT,1975-07-01,0.375
+125649,TGT,1975-07-02,0.3723959922790527
+125650,TGT,1975-07-03,0.3671880066394806
+125651,TGT,1975-07-07,0.3645829856395721
+125652,TGT,1975-07-08,0.3515630066394806
+125653,TGT,1975-07-09,0.3619790077209472
+125654,TGT,1975-07-10,0.375
+125655,TGT,1975-07-11,0.3828130066394806
+125656,TGT,1975-07-14,0.3984380066394806
+125657,TGT,1975-07-15,0.421875
+125658,TGT,1975-07-16,0.4088540077209472
+125659,TGT,1975-07-17,0.4192709922790527
+125660,TGT,1975-07-18,0.4192709922790527
+125661,TGT,1975-07-21,0.4140630066394806
+125662,TGT,1975-07-22,0.4140630066394806
+125663,TGT,1975-07-23,0.4166670143604278
+125664,TGT,1975-07-24,0.4192709922790527
+125665,TGT,1975-07-25,0.4166670143604278
+125666,TGT,1975-07-28,0.40625
+125667,TGT,1975-07-29,0.40625
+125668,TGT,1975-07-30,0.4114579856395721
+125669,TGT,1975-07-31,0.4114579856395721
+125670,TGT,1975-08-01,0.4088540077209472
+125671,TGT,1975-08-04,0.40625
+125672,TGT,1975-08-05,0.390625
+125673,TGT,1975-08-06,0.375
+125674,TGT,1975-08-07,0.3802079856395721
+125675,TGT,1975-08-08,0.3802079856395721
+125676,TGT,1975-08-11,0.3619790077209472
+125677,TGT,1975-08-12,0.3723959922790527
+125678,TGT,1975-08-13,0.375
+125679,TGT,1975-08-14,0.375
+125680,TGT,1975-08-15,0.3776040077209472
+125681,TGT,1975-08-18,0.390625
+125682,TGT,1975-08-19,0.40625
+125683,TGT,1975-08-20,0.4010420143604278
+125684,TGT,1975-08-21,0.3958329856395721
+125685,TGT,1975-08-22,0.4036459922790527
+125686,TGT,1975-08-25,0.4166670143604278
+125687,TGT,1975-08-26,0.4348959922790527
+125688,TGT,1975-08-27,0.4375
+125689,TGT,1975-08-28,0.453125
+125690,TGT,1975-08-29,0.4505209922790527
+125691,TGT,1975-09-02,0.453125
+125692,TGT,1975-09-03,0.4427079856395721
+125693,TGT,1975-09-04,0.4401040077209472
+125694,TGT,1975-09-05,0.4375
+125695,TGT,1975-09-08,0.4270829856395721
+125696,TGT,1975-09-09,0.421875
+125697,TGT,1975-09-10,0.4114579856395721
+125698,TGT,1975-09-11,0.3932290077209472
+125699,TGT,1975-09-12,0.3932290077209472
+125700,TGT,1975-09-15,0.3802079856395721
+125701,TGT,1975-09-16,0.3723959922790527
+125702,TGT,1975-09-17,0.375
+125703,TGT,1975-09-18,0.3984380066394806
+125704,TGT,1975-09-19,0.421875
+125705,TGT,1975-09-22,0.4375
+125706,TGT,1975-09-23,0.4322920143604278
+125707,TGT,1975-09-24,0.4401040077209472
+125708,TGT,1975-09-25,0.4348959922790527
+125709,TGT,1975-09-26,0.4348959922790527
+125710,TGT,1975-09-29,0.4401040077209472
+125711,TGT,1975-09-30,0.4322920143604278
+125712,TGT,1975-10-01,0.4192709922790527
+125713,TGT,1975-10-02,0.421875
+125714,TGT,1975-10-03,0.4375
+125715,TGT,1975-10-06,0.4635420143604278
+125716,TGT,1975-10-07,0.453125
+125717,TGT,1975-10-08,0.4609380066394806
+125718,TGT,1975-10-09,0.4739579856395721
+125719,TGT,1975-10-10,0.4791670143604278
+125720,TGT,1975-10-13,0.4947920143604278
+125721,TGT,1975-10-14,0.5052080154418945
+125722,TGT,1975-10-15,0.515625
+125723,TGT,1975-10-16,0.5104169845581055
+125724,TGT,1975-10-17,0.5052080154418945
+125725,TGT,1975-10-20,0.5208330154418945
+125726,TGT,1975-10-21,0.5234379768371582
+125727,TGT,1975-10-22,0.5338540077209473
+125728,TGT,1975-10-23,0.5546879768371582
+125729,TGT,1975-10-24,0.5260419845581055
+125730,TGT,1975-10-27,0.5338540077209473
+125731,TGT,1975-10-28,0.546875
+125732,TGT,1975-10-29,0.5338540077209473
+125733,TGT,1975-10-30,0.546875
+125734,TGT,1975-10-31,0.5364580154418945
+125735,TGT,1975-11-03,0.5208330154418945
+125736,TGT,1975-11-04,0.5208330154418945
+125737,TGT,1975-11-05,0.53125
+125738,TGT,1975-11-06,0.5520830154418945
+125739,TGT,1975-11-07,0.5572919845581055
+125740,TGT,1975-11-10,0.5572919845581055
+125741,TGT,1975-11-11,0.5442709922790527
+125742,TGT,1975-11-12,0.5416669845581055
+125743,TGT,1975-11-13,0.5442709922790527
+125744,TGT,1975-11-14,0.5364580154418945
+125745,TGT,1975-11-17,0.5416669845581055
+125746,TGT,1975-11-18,0.5520830154418945
+125747,TGT,1975-11-19,0.546875
+125748,TGT,1975-11-20,0.5494790077209473
+125749,TGT,1975-11-21,0.5390629768371582
+125750,TGT,1975-11-24,0.5442709922790527
+125751,TGT,1975-11-25,0.5572919845581055
+125752,TGT,1975-11-26,0.5520830154418945
+125753,TGT,1975-11-28,0.5703129768371582
+125754,TGT,1975-12-01,0.5755209922790527
+125755,TGT,1975-12-02,0.5625
+125756,TGT,1975-12-03,0.515625
+125757,TGT,1975-12-04,0.5208330154418945
+125758,TGT,1975-12-05,0.5260419845581055
+125759,TGT,1975-12-08,0.53125
+125760,TGT,1975-12-09,0.5182290077209473
+125761,TGT,1975-12-10,0.5286459922790527
+125762,TGT,1975-12-11,0.5494790077209473
+125763,TGT,1975-12-12,0.546875
+125764,TGT,1975-12-15,0.5572919845581055
+125765,TGT,1975-12-16,0.5807290077209473
+125766,TGT,1975-12-17,0.5755209922790527
+125767,TGT,1975-12-18,0.5625
+125768,TGT,1975-12-19,0.5598959922790527
+125769,TGT,1975-12-22,0.5625
+125770,TGT,1975-12-23,0.5677080154418945
+125771,TGT,1975-12-24,0.5651040077209473
+125772,TGT,1975-12-26,0.5677080154418945
+125773,TGT,1975-12-29,0.5625
+125774,TGT,1975-12-30,0.5546879768371582
+125775,TGT,1975-12-31,0.546875
+125776,TGT,1976-01-02,0.5520830154418945
+125777,TGT,1976-01-05,0.5677080154418945
+125778,TGT,1976-01-06,0.5885419845581055
+125779,TGT,1976-01-07,0.6041669845581055
+125780,TGT,1976-01-08,0.6197919845581055
+125781,TGT,1976-01-09,0.6171879768371582
+125782,TGT,1976-01-12,0.6432290077209473
+125783,TGT,1976-01-13,0.6458330154418945
+125784,TGT,1976-01-14,0.6302080154418945
+125785,TGT,1976-01-15,0.6536459922790527
+125786,TGT,1976-01-16,0.6640629768371582
+125787,TGT,1976-01-19,0.6744790077209473
+125788,TGT,1976-01-20,0.6979169845581055
+125789,TGT,1976-01-21,0.7083330154418945
+125790,TGT,1976-01-22,0.7057290077209473
+125791,TGT,1976-01-23,0.7083330154418945
+125792,TGT,1976-01-26,0.7161459922790527
+125793,TGT,1976-01-27,0.6901040077209473
+125794,TGT,1976-01-28,0.6822919845581055
+125795,TGT,1976-01-29,0.6875
+125796,TGT,1976-01-30,0.7083330154418945
+125797,TGT,1976-02-02,0.6953129768371582
+125798,TGT,1976-02-03,0.6692709922790527
+125799,TGT,1976-02-04,0.65625
+125800,TGT,1976-02-05,0.6458330154418945
+125801,TGT,1976-02-06,0.6536459922790527
+125802,TGT,1976-02-09,0.6458330154418945
+125803,TGT,1976-02-10,0.6354169845581055
+125804,TGT,1976-02-11,0.6458330154418945
+125805,TGT,1976-02-12,0.6302080154418945
+125806,TGT,1976-02-13,0.609375
+125807,TGT,1976-02-17,0.6302080154418945
+125808,TGT,1976-02-18,0.6380209922790527
+125809,TGT,1976-02-19,0.6484379768371582
+125810,TGT,1976-02-20,0.6666669845581055
+125811,TGT,1976-02-23,0.6640629768371582
+125812,TGT,1976-02-24,0.6953129768371582
+125813,TGT,1976-02-25,0.7317709922790527
+125814,TGT,1976-02-26,0.71875
+125815,TGT,1976-02-27,0.7213540077209473
+125816,TGT,1976-03-01,0.6979169845581055
+125817,TGT,1976-03-02,0.7109379768371582
+125818,TGT,1976-03-03,0.703125
+125819,TGT,1976-03-04,0.6927080154418945
+125820,TGT,1976-03-05,0.6953129768371582
+125821,TGT,1976-03-08,0.6979169845581055
+125822,TGT,1976-03-09,0.7213540077209473
+125823,TGT,1976-03-10,0.7213540077209473
+125824,TGT,1976-03-11,0.7291669845581055
+125825,TGT,1976-03-12,0.71875
+125826,TGT,1976-03-15,0.7135419845581055
+125827,TGT,1976-03-16,0.7135419845581055
+125828,TGT,1976-03-17,0.7213540077209473
+125829,TGT,1976-03-18,0.7135419845581055
+125830,TGT,1976-03-19,0.7239580154418945
+125831,TGT,1976-03-22,0.7239580154418945
+125832,TGT,1976-03-23,0.7265629768371582
+125833,TGT,1976-03-24,0.7265629768371582
+125834,TGT,1976-03-25,0.7109379768371582
+125835,TGT,1976-03-26,0.6979169845581055
+125836,TGT,1976-03-29,0.7005209922790527
+125837,TGT,1976-03-30,0.6875
+125838,TGT,1976-03-31,0.6979169845581055
+125839,TGT,1976-04-01,0.6875
+125840,TGT,1976-04-02,0.6927080154418945
+125841,TGT,1976-04-05,0.7109379768371582
+125842,TGT,1976-04-06,0.7083330154418945
+125843,TGT,1976-04-07,0.7083330154418945
+125844,TGT,1976-04-08,0.6953129768371582
+125845,TGT,1976-04-09,0.6901040077209473
+125846,TGT,1976-04-12,0.6822919845581055
+125847,TGT,1976-04-13,0.6692709922790527
+125848,TGT,1976-04-14,0.6692709922790527
+125849,TGT,1976-04-15,0.671875
+125850,TGT,1976-04-19,0.6796879768371582
+125851,TGT,1976-04-20,0.6927080154418945
+125852,TGT,1976-04-21,0.7057290077209473
+125853,TGT,1976-04-22,0.6979169845581055
+125854,TGT,1976-04-23,0.6927080154418945
+125855,TGT,1976-04-26,0.6953129768371582
+125856,TGT,1976-04-27,0.6901040077209473
+125857,TGT,1976-04-28,0.6875
+125858,TGT,1976-04-29,0.6927080154418945
+125859,TGT,1976-04-30,0.6875
+125860,TGT,1976-05-03,0.671875
+125861,TGT,1976-05-04,0.6614580154418945
+125862,TGT,1976-05-05,0.6588540077209473
+125863,TGT,1976-05-06,0.6614580154418945
+125864,TGT,1976-05-07,0.6588540077209473
+125865,TGT,1976-05-10,0.6666669845581055
+125866,TGT,1976-05-11,0.6666669845581055
+125867,TGT,1976-05-12,0.6510419845581055
+125868,TGT,1976-05-13,0.6354169845581055
+125869,TGT,1976-05-14,0.609375
+125870,TGT,1976-05-17,0.5963540077209473
+125871,TGT,1976-05-18,0.5911459922790527
+125872,TGT,1976-05-19,0.6223959922790527
+125873,TGT,1976-05-20,0.6302080154418945
+125874,TGT,1976-05-21,0.6380209922790527
+125875,TGT,1976-05-24,0.6276040077209473
+125876,TGT,1976-05-25,0.6145830154418945
+125877,TGT,1976-05-26,0.609375
+125878,TGT,1976-05-27,0.5833330154418945
+125879,TGT,1976-05-28,0.578125
+125880,TGT,1976-06-01,0.5625
+125881,TGT,1976-06-02,0.5520830154418945
+125882,TGT,1976-06-03,0.578125
+125883,TGT,1976-06-04,0.5729169845581055
+125884,TGT,1976-06-07,0.5703129768371582
+125885,TGT,1976-06-08,0.5755209922790527
+125886,TGT,1976-06-09,0.578125
+125887,TGT,1976-06-10,0.5911459922790527
+125888,TGT,1976-06-11,0.6041669845581055
+125889,TGT,1976-06-14,0.6119790077209473
+125890,TGT,1976-06-15,0.5989580154418945
+125891,TGT,1976-06-16,0.5885419845581055
+125892,TGT,1976-06-17,0.59375
+125893,TGT,1976-06-18,0.6119790077209473
+125894,TGT,1976-06-21,0.6276040077209473
+125895,TGT,1976-06-22,0.6354169845581055
+125896,TGT,1976-06-23,0.6432290077209473
+125897,TGT,1976-06-24,0.65625
+125898,TGT,1976-06-25,0.6770830154418945
+125899,TGT,1976-06-28,0.6744790077209473
+125900,TGT,1976-06-29,0.6901040077209473
+125901,TGT,1976-06-30,0.6927080154418945
+125902,TGT,1976-07-01,0.6770830154418945
+125903,TGT,1976-07-02,0.6822919845581055
+125904,TGT,1976-07-06,0.6822919845581055
+125905,TGT,1976-07-07,0.6822919845581055
+125906,TGT,1976-07-08,0.6744790077209473
+125907,TGT,1976-07-09,0.6692709922790527
+125908,TGT,1976-07-12,0.6536459922790527
+125909,TGT,1976-07-13,0.6458330154418945
+125910,TGT,1976-07-14,0.6432290077209473
+125911,TGT,1976-07-15,0.6302080154418945
+125912,TGT,1976-07-16,0.6223959922790527
+125913,TGT,1976-07-19,0.609375
+125914,TGT,1976-07-20,0.6015629768371582
+125915,TGT,1976-07-21,0.5911459922790527
+125916,TGT,1976-07-22,0.5963540077209473
+125917,TGT,1976-07-23,0.6067709922790527
+125918,TGT,1976-07-26,0.609375
+125919,TGT,1976-07-27,0.609375
+125920,TGT,1976-07-28,0.609375
+125921,TGT,1976-07-29,0.609375
+125922,TGT,1976-07-30,0.6015629768371582
+125923,TGT,1976-08-02,0.5911459922790527
+125924,TGT,1976-08-03,0.59375
+125925,TGT,1976-08-04,0.59375
+125926,TGT,1976-08-05,0.5963540077209473
+125927,TGT,1976-08-06,0.59375
+125928,TGT,1976-08-09,0.59375
+125929,TGT,1976-08-10,0.5963540077209473
+125930,TGT,1976-08-11,0.5989580154418945
+125931,TGT,1976-08-12,0.5885419845581055
+125932,TGT,1976-08-13,0.59375
+125933,TGT,1976-08-16,0.5911459922790527
+125934,TGT,1976-08-17,0.6197919845581055
+125935,TGT,1976-08-18,0.6432290077209473
+125936,TGT,1976-08-19,0.6302080154418945
+125937,TGT,1976-08-20,0.625
+125938,TGT,1976-08-23,0.6302080154418945
+125939,TGT,1976-08-24,0.625
+125940,TGT,1976-08-25,0.6458330154418945
+125941,TGT,1976-08-26,0.65625
+125942,TGT,1976-08-27,0.6510419845581055
+125943,TGT,1976-08-30,0.6536459922790527
+125944,TGT,1976-08-31,0.65625
+125945,TGT,1976-09-01,0.6640629768371582
+125946,TGT,1976-09-02,0.6640629768371582
+125947,TGT,1976-09-03,0.6640629768371582
+125948,TGT,1976-09-07,0.6692709922790527
+125949,TGT,1976-09-08,0.6692709922790527
+125950,TGT,1976-09-09,0.6614580154418945
+125951,TGT,1976-09-10,0.65625
+125952,TGT,1976-09-13,0.6588540077209473
+125953,TGT,1976-09-14,0.6510419845581055
+125954,TGT,1976-09-15,0.6510419845581055
+125955,TGT,1976-09-16,0.6484379768371582
+125956,TGT,1976-09-17,0.65625
+125957,TGT,1976-09-20,0.6536459922790527
+125958,TGT,1976-09-21,0.6640629768371582
+125959,TGT,1976-09-22,0.6614580154418945
+125960,TGT,1976-09-23,0.6510419845581055
+125961,TGT,1976-09-24,0.6458330154418945
+125962,TGT,1976-09-27,0.6510419845581055
+125963,TGT,1976-09-28,0.6536459922790527
+125964,TGT,1976-09-29,0.6510419845581055
+125965,TGT,1976-09-30,0.6458330154418945
+125966,TGT,1976-10-01,0.6328129768371582
+125967,TGT,1976-10-04,0.6223959922790527
+125968,TGT,1976-10-05,0.6067709922790527
+125969,TGT,1976-10-06,0.6197919845581055
+125970,TGT,1976-10-07,0.6197919845581055
+125971,TGT,1976-10-08,0.625
+125972,TGT,1976-10-11,0.6223959922790527
+125973,TGT,1976-10-12,0.6197919845581055
+125974,TGT,1976-10-13,0.6197919845581055
+125975,TGT,1976-10-14,0.6197919845581055
+125976,TGT,1976-10-15,0.6041669845581055
+125977,TGT,1976-10-18,0.6302080154418945
+125978,TGT,1976-10-19,0.6302080154418945
+125979,TGT,1976-10-20,0.65625
+125980,TGT,1976-10-21,0.6640629768371582
+125981,TGT,1976-10-22,0.65625
+125982,TGT,1976-10-25,0.6432290077209473
+125983,TGT,1976-10-26,0.6458330154418945
+125984,TGT,1976-10-27,0.6484379768371582
+125985,TGT,1976-10-28,0.6588540077209473
+125986,TGT,1976-10-29,0.6692709922790527
+125987,TGT,1976-11-01,0.6979169845581055
+125988,TGT,1976-11-03,0.6796879768371582
+125989,TGT,1976-11-04,0.71875
+125990,TGT,1976-11-05,0.7161459922790527
+125991,TGT,1976-11-08,0.7083330154418945
+125992,TGT,1976-11-09,0.703125
+125993,TGT,1976-11-10,0.7083330154418945
+125994,TGT,1976-11-11,0.7083330154418945
+125995,TGT,1976-11-12,0.7109379768371582
+125996,TGT,1976-11-15,0.7109379768371582
+125997,TGT,1976-11-16,0.7395830154418945
+125998,TGT,1976-11-17,0.7526040077209473
+125999,TGT,1976-11-18,0.7682290077209473
+126000,TGT,1976-11-19,0.78125
+126001,TGT,1976-11-22,0.7682290077209473
+126002,TGT,1976-11-23,0.7578129768371582
+126003,TGT,1976-11-24,0.7578129768371582
+126004,TGT,1976-11-26,0.75
+126005,TGT,1976-11-29,0.7473959922790527
+126006,TGT,1976-11-30,0.75
+126007,TGT,1976-12-01,0.7604169845581055
+126008,TGT,1976-12-02,0.7734379768371582
+126009,TGT,1976-12-03,0.7708330154418945
+126010,TGT,1976-12-06,0.7630209922790527
+126011,TGT,1976-12-07,0.7734379768371582
+126012,TGT,1976-12-08,0.7630209922790527
+126013,TGT,1976-12-09,0.765625
+126014,TGT,1976-12-10,0.7734379768371582
+126015,TGT,1976-12-13,0.7708330154418945
+126016,TGT,1976-12-14,0.7708330154418945
+126017,TGT,1976-12-15,0.7760419845581055
+126018,TGT,1976-12-16,0.7708330154418945
+126019,TGT,1976-12-17,0.7604169845581055
+126020,TGT,1976-12-20,0.75
+126021,TGT,1976-12-21,0.7447919845581055
+126022,TGT,1976-12-22,0.7552080154418945
+126023,TGT,1976-12-23,0.7526040077209473
+126024,TGT,1976-12-27,0.7552080154418945
+126025,TGT,1976-12-28,0.7682290077209473
+126026,TGT,1976-12-29,0.765625
+126027,TGT,1976-12-30,0.7760419845581055
+126028,TGT,1976-12-31,0.796875
+126029,TGT,1977-01-03,0.7942709922790527
+126030,TGT,1977-01-04,0.7942709922790527
+126031,TGT,1977-01-05,0.7916669845581055
+126032,TGT,1977-01-06,0.7916669845581055
+126033,TGT,1977-01-07,0.7864580154418945
+126034,TGT,1977-01-10,0.7890629768371582
+126035,TGT,1977-01-11,0.7916669845581055
+126036,TGT,1977-01-12,0.7864580154418945
+126037,TGT,1977-01-13,0.7916669845581055
+126038,TGT,1977-01-14,0.7864580154418945
+126039,TGT,1977-01-17,0.7864580154418945
+126040,TGT,1977-01-18,0.7864580154418945
+126041,TGT,1977-01-19,0.7838540077209473
+126042,TGT,1977-01-20,0.7890629768371582
+126043,TGT,1977-01-21,0.7838540077209473
+126044,TGT,1977-01-24,0.765625
+126045,TGT,1977-01-25,0.765625
+126046,TGT,1977-01-26,0.7421879768371582
+126047,TGT,1977-01-27,0.7395830154418945
+126048,TGT,1977-01-28,0.7161459922790527
+126049,TGT,1977-01-31,0.7057290077209473
+126050,TGT,1977-02-01,0.7109379768371582
+126051,TGT,1977-02-02,0.7083330154418945
+126052,TGT,1977-02-03,0.7083330154418945
+126053,TGT,1977-02-04,0.7291669845581055
+126054,TGT,1977-02-07,0.7473959922790527
+126055,TGT,1977-02-08,0.7552080154418945
+126056,TGT,1977-02-09,0.7395830154418945
+126057,TGT,1977-02-10,0.75
+126058,TGT,1977-02-11,0.7473959922790527
+126059,TGT,1977-02-14,0.7447919845581055
+126060,TGT,1977-02-15,0.7447919845581055
+126061,TGT,1977-02-16,0.7526040077209473
+126062,TGT,1977-02-17,0.7473959922790527
+126063,TGT,1977-02-18,0.7447919845581055
+126064,TGT,1977-02-22,0.7369790077209473
+126065,TGT,1977-02-23,0.734375
+126066,TGT,1977-02-24,0.7317709922790527
+126067,TGT,1977-02-25,0.7265629768371582
+126068,TGT,1977-02-28,0.71875
+126069,TGT,1977-03-01,0.71875
+126070,TGT,1977-03-02,0.734375
+126071,TGT,1977-03-03,0.7395830154418945
+126072,TGT,1977-03-04,0.75
+126073,TGT,1977-03-07,0.7395830154418945
+126074,TGT,1977-03-08,0.7395830154418945
+126075,TGT,1977-03-09,0.7421879768371582
+126076,TGT,1977-03-10,0.7369790077209473
+126077,TGT,1977-03-11,0.7395830154418945
+126078,TGT,1977-03-14,0.7473959922790527
+126079,TGT,1977-03-15,0.75
+126080,TGT,1977-03-16,0.75
+126081,TGT,1977-03-17,0.75
+126082,TGT,1977-03-18,0.7447919845581055
+126083,TGT,1977-03-21,0.7395830154418945
+126084,TGT,1977-03-22,0.7317709922790527
+126085,TGT,1977-03-23,0.7395830154418945
+126086,TGT,1977-03-24,0.7395830154418945
+126087,TGT,1977-03-25,0.7447919845581055
+126088,TGT,1977-03-28,0.7291669845581055
+126089,TGT,1977-03-29,0.7291669845581055
+126090,TGT,1977-03-30,0.7291669845581055
+126091,TGT,1977-03-31,0.7291669845581055
+126092,TGT,1977-04-01,0.7395830154418945
+126093,TGT,1977-04-04,0.7369790077209473
+126094,TGT,1977-04-05,0.7239580154418945
+126095,TGT,1977-04-06,0.7239580154418945
+126096,TGT,1977-04-07,0.7395830154418945
+126097,TGT,1977-04-11,0.7447919845581055
+126098,TGT,1977-04-12,0.7395830154418945
+126099,TGT,1977-04-13,0.7213540077209473
+126100,TGT,1977-04-14,0.7369790077209473
+126101,TGT,1977-04-15,0.7369790077209473
+126102,TGT,1977-04-18,0.734375
+126103,TGT,1977-04-19,0.7083330154418945
+126104,TGT,1977-04-20,0.703125
+126105,TGT,1977-04-21,0.6979169845581055
+126106,TGT,1977-04-22,0.671875
+126107,TGT,1977-04-25,0.6614580154418945
+126108,TGT,1977-04-26,0.6458330154418945
+126109,TGT,1977-04-27,0.6510419845581055
+126110,TGT,1977-04-28,0.6510419845581055
+126111,TGT,1977-04-29,0.65625
+126112,TGT,1977-05-02,0.6536459922790527
+126113,TGT,1977-05-03,0.6614580154418945
+126114,TGT,1977-05-04,0.6666669845581055
+126115,TGT,1977-05-05,0.6666669845581055
+126116,TGT,1977-05-06,0.6510419845581055
+126117,TGT,1977-05-09,0.6614580154418945
+126118,TGT,1977-05-10,0.6536459922790527
+126119,TGT,1977-05-11,0.6458330154418945
+126120,TGT,1977-05-12,0.6328129768371582
+126121,TGT,1977-05-13,0.625
+126122,TGT,1977-05-16,0.6171879768371582
+126123,TGT,1977-05-17,0.6223959922790527
+126124,TGT,1977-05-18,0.6536459922790527
+126125,TGT,1977-05-19,0.6666669845581055
+126126,TGT,1977-05-20,0.6536459922790527
+126127,TGT,1977-05-23,0.6458330154418945
+126128,TGT,1977-05-24,0.6484379768371582
+126129,TGT,1977-05-25,0.65625
+126130,TGT,1977-05-26,0.65625
+126131,TGT,1977-05-27,0.6588540077209473
+126132,TGT,1977-05-31,0.65625
+126133,TGT,1977-06-01,0.6614580154418945
+126134,TGT,1977-06-02,0.6666669845581055
+126135,TGT,1977-06-03,0.6927080154418945
+126136,TGT,1977-06-06,0.6953129768371582
+126137,TGT,1977-06-07,0.6927080154418945
+126138,TGT,1977-06-08,0.6901040077209473
+126139,TGT,1977-06-09,0.6927080154418945
+126140,TGT,1977-06-10,0.6953129768371582
+126141,TGT,1977-06-13,0.6901040077209473
+126142,TGT,1977-06-14,0.7057290077209473
+126143,TGT,1977-06-15,0.7005209922790527
+126144,TGT,1977-06-16,0.7109379768371582
+126145,TGT,1977-06-17,0.7135419845581055
+126146,TGT,1977-06-20,0.7083330154418945
+126147,TGT,1977-06-21,0.7135419845581055
+126148,TGT,1977-06-22,0.7161459922790527
+126149,TGT,1977-06-23,0.7135419845581055
+126150,TGT,1977-06-24,0.7213540077209473
+126151,TGT,1977-06-27,0.71875
+126152,TGT,1977-06-28,0.7161459922790527
+126153,TGT,1977-06-29,0.7135419845581055
+126154,TGT,1977-06-30,0.7161459922790527
+126155,TGT,1977-07-01,0.7239580154418945
+126156,TGT,1977-07-05,0.7239580154418945
+126157,TGT,1977-07-06,0.71875
+126158,TGT,1977-07-07,0.7161459922790527
+126159,TGT,1977-07-08,0.7239580154418945
+126160,TGT,1977-07-11,0.7239580154418945
+126161,TGT,1977-07-12,0.7265629768371582
+126162,TGT,1977-07-13,0.7213540077209473
+126163,TGT,1977-07-15,0.7213540077209473
+126164,TGT,1977-07-18,0.7213540077209473
+126165,TGT,1977-07-19,0.7135419845581055
+126166,TGT,1977-07-20,0.7135419845581055
+126167,TGT,1977-07-21,0.7083330154418945
+126168,TGT,1977-07-22,0.7135419845581055
+126169,TGT,1977-07-25,0.7135419845581055
+126170,TGT,1977-07-26,0.7109379768371582
+126171,TGT,1977-07-27,0.7135419845581055
+126172,TGT,1977-07-28,0.7135419845581055
+126173,TGT,1977-07-29,0.7265629768371582
+126174,TGT,1977-08-01,0.71875
+126175,TGT,1977-08-02,0.71875
+126176,TGT,1977-08-03,0.7291669845581055
+126177,TGT,1977-08-04,0.75
+126178,TGT,1977-08-05,0.7526040077209473
+126179,TGT,1977-08-08,0.7369790077209473
+126180,TGT,1977-08-09,0.7526040077209473
+126181,TGT,1977-08-10,0.7708330154418945
+126182,TGT,1977-08-11,0.765625
+126183,TGT,1977-08-12,0.765625
+126184,TGT,1977-08-15,0.7708330154418945
+126185,TGT,1977-08-16,0.7760419845581055
+126186,TGT,1977-08-17,0.78125
+126187,TGT,1977-08-18,0.7994790077209473
+126188,TGT,1977-08-19,0.7838540077209473
+126189,TGT,1977-08-22,0.7916669845581055
+126190,TGT,1977-08-23,0.796875
+126191,TGT,1977-08-24,0.796875
+126192,TGT,1977-08-25,0.7864580154418945
+126193,TGT,1977-08-26,0.7864580154418945
+126194,TGT,1977-08-29,0.796875
+126195,TGT,1977-08-30,0.7994790077209473
+126196,TGT,1977-08-31,0.8020830154418945
+126197,TGT,1977-09-01,0.8046879768371582
+126198,TGT,1977-09-02,0.8229169845581055
+126199,TGT,1977-09-06,0.8229169845581055
+126200,TGT,1977-09-07,0.8333330154418945
+126201,TGT,1977-09-08,0.8333330154418945
+126202,TGT,1977-09-09,0.8177080154418945
+126203,TGT,1977-09-12,0.8125
+126204,TGT,1977-09-13,0.8177080154418945
+126205,TGT,1977-09-14,0.8203129768371582
+126206,TGT,1977-09-15,0.828125
+126207,TGT,1977-09-16,0.8255209922790527
+126208,TGT,1977-09-19,0.8255209922790527
+126209,TGT,1977-09-20,0.8411459922790527
+126210,TGT,1977-09-21,0.8255209922790527
+126211,TGT,1977-09-22,0.8333330154418945
+126212,TGT,1977-09-23,0.828125
+126213,TGT,1977-09-26,0.8255209922790527
+126214,TGT,1977-09-27,0.8177080154418945
+126215,TGT,1977-09-28,0.8177080154418945
+126216,TGT,1977-09-29,0.8229169845581055
+126217,TGT,1977-09-30,0.828125
+126218,TGT,1977-10-03,0.8385419845581055
+126219,TGT,1977-10-04,0.8385419845581055
+126220,TGT,1977-10-05,0.8333330154418945
+126221,TGT,1977-10-06,0.8359379768371582
+126222,TGT,1977-10-07,0.8411459922790527
+126223,TGT,1977-10-10,0.8333330154418945
+126224,TGT,1977-10-11,0.8229169845581055
+126225,TGT,1977-10-12,0.8098959922790527
+126226,TGT,1977-10-13,0.7994790077209473
+126227,TGT,1977-10-14,0.8046879768371582
+126228,TGT,1977-10-17,0.8046879768371582
+126229,TGT,1977-10-18,0.8125
+126230,TGT,1977-10-19,0.8177080154418945
+126231,TGT,1977-10-20,0.828125
+126232,TGT,1977-10-21,0.8203129768371582
+126233,TGT,1977-10-24,0.8177080154418945
+126234,TGT,1977-10-25,0.8125
+126235,TGT,1977-10-26,0.8255209922790527
+126236,TGT,1977-10-27,0.8307290077209473
+126237,TGT,1977-10-28,0.828125
+126238,TGT,1977-10-31,0.8411459922790527
+126239,TGT,1977-11-01,0.8333330154418945
+126240,TGT,1977-11-02,0.8333330154418945
+126241,TGT,1977-11-03,0.8333330154418945
+126242,TGT,1977-11-04,0.8463540077209473
+126243,TGT,1977-11-07,0.8645830154418945
+126244,TGT,1977-11-08,0.8619790077209473
+126245,TGT,1977-11-09,0.8671879768371582
+126246,TGT,1977-11-10,0.8697919845581055
+126247,TGT,1977-11-11,0.890625
+126248,TGT,1977-11-14,0.8697919845581055
+126249,TGT,1977-11-15,0.875
+126250,TGT,1977-11-16,0.8645830154418945
+126251,TGT,1977-11-17,0.8671879768371582
+126252,TGT,1977-11-18,0.8671879768371582
+126253,TGT,1977-11-21,0.8723959922790527
+126254,TGT,1977-11-22,0.8828129768371582
+126255,TGT,1977-11-23,0.8958330154418945
+126256,TGT,1977-11-25,0.921875
+126257,TGT,1977-11-28,0.8932290077209473
+126258,TGT,1977-11-29,0.8854169845581055
+126259,TGT,1977-11-30,0.8932290077209473
+126260,TGT,1977-12-01,0.9010419845581056
+126261,TGT,1977-12-02,0.8958330154418945
+126262,TGT,1977-12-05,0.890625
+126263,TGT,1977-12-06,0.8645830154418945
+126264,TGT,1977-12-07,0.859375
+126265,TGT,1977-12-08,0.8645830154418945
+126266,TGT,1977-12-09,0.8645830154418945
+126267,TGT,1977-12-12,0.8671879768371582
+126268,TGT,1977-12-13,0.8645830154418945
+126269,TGT,1977-12-14,0.875
+126270,TGT,1977-12-15,0.8828129768371582
+126271,TGT,1977-12-16,0.8828129768371582
+126272,TGT,1977-12-19,0.875
+126273,TGT,1977-12-20,0.875
+126274,TGT,1977-12-21,0.8697919845581055
+126275,TGT,1977-12-22,0.8723959922790527
+126276,TGT,1977-12-23,0.8619790077209473
+126277,TGT,1977-12-27,0.8567709922790527
+126278,TGT,1977-12-28,0.859375
+126279,TGT,1977-12-29,0.8567709922790527
+126280,TGT,1977-12-30,0.8567709922790527
+126281,TGT,1978-01-03,0.8489580154418945
+126282,TGT,1978-01-04,0.8463540077209473
+126283,TGT,1978-01-05,0.8255209922790527
+126284,TGT,1978-01-06,0.8098959922790527
+126285,TGT,1978-01-09,0.7994790077209473
+126286,TGT,1978-01-10,0.7864580154418945
+126287,TGT,1978-01-11,0.78125
+126288,TGT,1978-01-12,0.7708330154418945
+126289,TGT,1978-01-13,0.7786459922790527
+126290,TGT,1978-01-16,0.7838540077209473
+126291,TGT,1978-01-17,0.78125
+126292,TGT,1978-01-18,0.796875
+126293,TGT,1978-01-19,0.796875
+126294,TGT,1978-01-20,0.796875
+126295,TGT,1978-01-23,0.7786459922790527
+126296,TGT,1978-01-24,0.7786459922790527
+126297,TGT,1978-01-25,0.78125
+126298,TGT,1978-01-26,0.7838540077209473
+126299,TGT,1978-01-27,0.78125
+126300,TGT,1978-01-30,0.7708330154418945
+126301,TGT,1978-01-31,0.765625
+126302,TGT,1978-02-01,0.7708330154418945
+126303,TGT,1978-02-02,0.7734379768371582
+126304,TGT,1978-02-03,0.7760419845581055
+126305,TGT,1978-02-06,0.7760419845581055
+126306,TGT,1978-02-07,0.7734379768371582
+126307,TGT,1978-02-08,0.7838540077209473
+126308,TGT,1978-02-09,0.7838540077209473
+126309,TGT,1978-02-10,0.7708330154418945
+126310,TGT,1978-02-13,0.7734379768371582
+126311,TGT,1978-02-14,0.765625
+126312,TGT,1978-02-15,0.7630209922790527
+126313,TGT,1978-02-16,0.7552080154418945
+126314,TGT,1978-02-17,0.7526040077209473
+126315,TGT,1978-02-21,0.7421879768371582
+126316,TGT,1978-02-22,0.7395830154418945
+126317,TGT,1978-02-23,0.7395830154418945
+126318,TGT,1978-02-24,0.7447919845581055
+126319,TGT,1978-02-27,0.7473959922790527
+126320,TGT,1978-02-28,0.7447919845581055
+126321,TGT,1978-03-01,0.7421879768371582
+126322,TGT,1978-03-02,0.7421879768371582
+126323,TGT,1978-03-03,0.7447919845581055
+126324,TGT,1978-03-06,0.7447919845581055
+126325,TGT,1978-03-07,0.7447919845581055
+126326,TGT,1978-03-08,0.7552080154418945
+126327,TGT,1978-03-09,0.765625
+126328,TGT,1978-03-10,0.7760419845581055
+126329,TGT,1978-03-13,0.7838540077209473
+126330,TGT,1978-03-14,0.7838540077209473
+126331,TGT,1978-03-15,0.7942709922790527
+126332,TGT,1978-03-16,0.7942709922790527
+126333,TGT,1978-03-17,0.8151040077209473
+126334,TGT,1978-03-20,0.828125
+126335,TGT,1978-03-21,0.8203129768371582
+126336,TGT,1978-03-22,0.8125
+126337,TGT,1978-03-23,0.8125
+126338,TGT,1978-03-27,0.8125
+126339,TGT,1978-03-28,0.8177080154418945
+126340,TGT,1978-03-29,0.8151040077209473
+126341,TGT,1978-03-30,0.8151040077209473
+126342,TGT,1978-03-31,0.8098959922790527
+126343,TGT,1978-04-03,0.8125
+126344,TGT,1978-04-04,0.8098959922790527
+126345,TGT,1978-04-05,0.8098959922790527
+126346,TGT,1978-04-06,0.8125
+126347,TGT,1978-04-07,0.8151040077209473
+126348,TGT,1978-04-10,0.8125
+126349,TGT,1978-04-11,0.8072919845581055
+126350,TGT,1978-04-12,0.8046879768371582
+126351,TGT,1978-04-13,0.8046879768371582
+126352,TGT,1978-04-14,0.8151040077209473
+126353,TGT,1978-04-17,0.828125
+126354,TGT,1978-04-18,0.8333330154418945
+126355,TGT,1978-04-19,0.8333330154418945
+126356,TGT,1978-04-20,0.8333330154418945
+126357,TGT,1978-04-21,0.8307290077209473
+126358,TGT,1978-04-24,0.8333330154418945
+126359,TGT,1978-04-25,0.875
+126360,TGT,1978-04-26,0.8802080154418945
+126361,TGT,1978-04-27,0.8802080154418945
+126362,TGT,1978-04-28,0.8802080154418945
+126363,TGT,1978-05-01,0.9036459922790528
+126364,TGT,1978-05-02,0.9140629768371582
+126365,TGT,1978-05-03,0.9036459922790528
+126366,TGT,1978-05-04,0.8880209922790527
+126367,TGT,1978-05-05,0.9010419845581056
+126368,TGT,1978-05-08,0.9010419845581056
+126369,TGT,1978-05-09,0.8958330154418945
+126370,TGT,1978-05-10,0.890625
+126371,TGT,1978-05-11,0.8880209922790527
+126372,TGT,1978-05-12,0.875
+126373,TGT,1978-05-15,0.8776040077209473
+126374,TGT,1978-05-16,0.8802080154418945
+126375,TGT,1978-05-17,0.9192709922790528
+126376,TGT,1978-05-18,0.9166669845581056
+126377,TGT,1978-05-19,0.9036459922790528
+126378,TGT,1978-05-22,0.9036459922790528
+126379,TGT,1978-05-23,0.8958330154418945
+126380,TGT,1978-05-24,0.8359379768371582
+126381,TGT,1978-05-25,0.8333330154418945
+126382,TGT,1978-05-26,0.8307290077209473
+126383,TGT,1978-05-30,0.8333330154418945
+126384,TGT,1978-05-31,0.8411459922790527
+126385,TGT,1978-06-01,0.8489580154418945
+126386,TGT,1978-06-02,0.859375
+126387,TGT,1978-06-05,0.859375
+126388,TGT,1978-06-06,0.8723959922790527
+126389,TGT,1978-06-07,0.8723959922790527
+126390,TGT,1978-06-08,0.8697919845581055
+126391,TGT,1978-06-09,0.8671879768371582
+126392,TGT,1978-06-12,0.8697919845581055
+126393,TGT,1978-06-13,0.8541669845581055
+126394,TGT,1978-06-14,0.8541669845581055
+126395,TGT,1978-06-15,0.8307290077209473
+126396,TGT,1978-06-16,0.8072919845581055
+126397,TGT,1978-06-19,0.8020830154418945
+126398,TGT,1978-06-20,0.7864580154418945
+126399,TGT,1978-06-21,0.796875
+126400,TGT,1978-06-22,0.8020830154418945
+126401,TGT,1978-06-23,0.796875
+126402,TGT,1978-06-26,0.7760419845581055
+126403,TGT,1978-06-27,0.7734379768371582
+126404,TGT,1978-06-28,0.7708330154418945
+126405,TGT,1978-06-29,0.78125
+126406,TGT,1978-06-30,0.7942709922790527
+126407,TGT,1978-07-03,0.7890629768371582
+126408,TGT,1978-07-05,0.7864580154418945
+126409,TGT,1978-07-06,0.7760419845581055
+126410,TGT,1978-07-07,0.7890629768371582
+126411,TGT,1978-07-10,0.7734379768371582
+126412,TGT,1978-07-11,0.7760419845581055
+126413,TGT,1978-07-12,0.7760419845581055
+126414,TGT,1978-07-13,0.7760419845581055
+126415,TGT,1978-07-14,0.7786459922790527
+126416,TGT,1978-07-17,0.7708330154418945
+126417,TGT,1978-07-18,0.7578129768371582
+126418,TGT,1978-07-19,0.7916669845581055
+126419,TGT,1978-07-20,0.8046879768371582
+126420,TGT,1978-07-21,0.78125
+126421,TGT,1978-07-24,0.765625
+126422,TGT,1978-07-25,0.7604169845581055
+126423,TGT,1978-07-26,0.78125
+126424,TGT,1978-07-27,0.7760419845581055
+126425,TGT,1978-07-28,0.7890629768371582
+126426,TGT,1978-07-31,0.7890629768371582
+126427,TGT,1978-08-01,0.8072919845581055
+126428,TGT,1978-08-02,0.8385419845581055
+126429,TGT,1978-08-03,0.8645830154418945
+126430,TGT,1978-08-04,0.8515629768371582
+126431,TGT,1978-08-07,0.8671879768371582
+126432,TGT,1978-08-08,0.8854169845581055
+126433,TGT,1978-08-09,0.8932290077209473
+126434,TGT,1978-08-10,0.8932290077209473
+126435,TGT,1978-08-11,0.890625
+126436,TGT,1978-08-14,0.890625
+126437,TGT,1978-08-15,0.875
+126438,TGT,1978-08-16,0.8776040077209473
+126439,TGT,1978-08-17,0.875
+126440,TGT,1978-08-18,0.8619790077209473
+126441,TGT,1978-08-21,0.8671879768371582
+126442,TGT,1978-08-22,0.8723959922790527
+126443,TGT,1978-08-23,0.8802080154418945
+126444,TGT,1978-08-24,0.8697919845581055
+126445,TGT,1978-08-25,0.8671879768371582
+126446,TGT,1978-08-28,0.84375
+126447,TGT,1978-08-29,0.8463540077209473
+126448,TGT,1978-08-30,0.8489580154418945
+126449,TGT,1978-08-31,0.8385419845581055
+126450,TGT,1978-09-01,0.8359379768371582
+126451,TGT,1978-09-05,0.8359379768371582
+126452,TGT,1978-09-06,0.8385419845581055
+126453,TGT,1978-09-07,0.828125
+126454,TGT,1978-09-08,0.8229169845581055
+126455,TGT,1978-09-11,0.8359379768371582
+126456,TGT,1978-09-12,0.84375
+126457,TGT,1978-09-13,0.8541669845581055
+126458,TGT,1978-09-14,0.8567709922790527
+126459,TGT,1978-09-15,0.8463540077209473
+126460,TGT,1978-09-18,0.8489580154418945
+126461,TGT,1978-09-19,0.84375
+126462,TGT,1978-09-20,0.8411459922790527
+126463,TGT,1978-09-21,0.8385419845581055
+126464,TGT,1978-09-22,0.8203129768371582
+126465,TGT,1978-09-25,0.8125
+126466,TGT,1978-09-26,0.8203129768371582
+126467,TGT,1978-09-27,0.8125
+126468,TGT,1978-09-28,0.828125
+126469,TGT,1978-09-29,0.8151040077209473
+126470,TGT,1978-10-02,0.8020830154418945
+126471,TGT,1978-10-03,0.7942709922790527
+126472,TGT,1978-10-04,0.7864580154418945
+126473,TGT,1978-10-05,0.7916669845581055
+126474,TGT,1978-10-06,0.7916669845581055
+126475,TGT,1978-10-09,0.7890629768371582
+126476,TGT,1978-10-10,0.7890629768371582
+126477,TGT,1978-10-11,0.8046879768371582
+126478,TGT,1978-10-12,0.8098959922790527
+126479,TGT,1978-10-13,0.8125
+126480,TGT,1978-10-16,0.8072919845581055
+126481,TGT,1978-10-17,0.7838540077209473
+126482,TGT,1978-10-18,0.7682290077209473
+126483,TGT,1978-10-19,0.7604169845581055
+126484,TGT,1978-10-20,0.7421879768371582
+126485,TGT,1978-10-23,0.7630209922790527
+126486,TGT,1978-10-24,0.7760419845581055
+126487,TGT,1978-10-25,0.7786459922790527
+126488,TGT,1978-10-26,0.7708330154418945
+126489,TGT,1978-10-27,0.765625
+126490,TGT,1978-10-30,0.7526040077209473
+126491,TGT,1978-10-31,0.7604169845581055
+126492,TGT,1978-11-01,0.7890629768371582
+126493,TGT,1978-11-02,0.7786459922790527
+126494,TGT,1978-11-03,0.78125
+126495,TGT,1978-11-06,0.7682290077209473
+126496,TGT,1978-11-07,0.7578129768371582
+126497,TGT,1978-11-08,0.7526040077209473
+126498,TGT,1978-11-09,0.7630209922790527
+126499,TGT,1978-11-10,0.7682290077209473
+126500,TGT,1978-11-13,0.765625
+126501,TGT,1978-11-14,0.75
+126502,TGT,1978-11-15,0.7265629768371582
+126503,TGT,1978-11-16,0.7057290077209473
+126504,TGT,1978-11-17,0.7395830154418945
+126505,TGT,1978-11-20,0.7526040077209473
+126506,TGT,1978-11-21,0.75
+126507,TGT,1978-11-22,0.7447919845581055
+126508,TGT,1978-11-24,0.75
+126509,TGT,1978-11-27,0.7395830154418945
+126510,TGT,1978-11-28,0.734375
+126511,TGT,1978-11-29,0.734375
+126512,TGT,1978-11-30,0.7369790077209473
+126513,TGT,1978-12-01,0.7552080154418945
+126514,TGT,1978-12-04,0.7578129768371582
+126515,TGT,1978-12-05,0.78125
+126516,TGT,1978-12-06,0.7708330154418945
+126517,TGT,1978-12-07,0.7708330154418945
+126518,TGT,1978-12-08,0.7682290077209473
+126519,TGT,1978-12-11,0.75
+126520,TGT,1978-12-12,0.7604169845581055
+126521,TGT,1978-12-13,0.7421879768371582
+126522,TGT,1978-12-14,0.7421879768371582
+126523,TGT,1978-12-15,0.7239580154418945
+126524,TGT,1978-12-18,0.6953129768371582
+126525,TGT,1978-12-19,0.7161459922790527
+126526,TGT,1978-12-20,0.7213540077209473
+126527,TGT,1978-12-21,0.734375
+126528,TGT,1978-12-22,0.7395830154418945
+126529,TGT,1978-12-26,0.7213540077209473
+126530,TGT,1978-12-27,0.7265629768371582
+126531,TGT,1978-12-28,0.7135419845581055
+126532,TGT,1978-12-29,0.7161459922790527
+126533,TGT,1979-01-02,0.7239580154418945
+126534,TGT,1979-01-03,0.7265629768371582
+126535,TGT,1979-01-04,0.7552080154418945
+126536,TGT,1979-01-05,0.7526040077209473
+126537,TGT,1979-01-08,0.7526040077209473
+126538,TGT,1979-01-09,0.7864580154418945
+126539,TGT,1979-01-10,0.7864580154418945
+126540,TGT,1979-01-11,0.78125
+126541,TGT,1979-01-12,0.7994790077209473
+126542,TGT,1979-01-15,0.7994790077209473
+126543,TGT,1979-01-16,0.8020830154418945
+126544,TGT,1979-01-17,0.796875
+126545,TGT,1979-01-18,0.8020830154418945
+126546,TGT,1979-01-19,0.8020830154418945
+126547,TGT,1979-01-22,0.8072919845581055
+126548,TGT,1979-01-23,0.8125
+126549,TGT,1979-01-24,0.8072919845581055
+126550,TGT,1979-01-25,0.8020830154418945
+126551,TGT,1979-01-26,0.8020830154418945
+126552,TGT,1979-01-29,0.7994790077209473
+126553,TGT,1979-01-30,0.796875
+126554,TGT,1979-01-31,0.7994790077209473
+126555,TGT,1979-02-01,0.8020830154418945
+126556,TGT,1979-02-02,0.8072919845581055
+126557,TGT,1979-02-05,0.796875
+126558,TGT,1979-02-06,0.7942709922790527
+126559,TGT,1979-02-07,0.7890629768371582
+126560,TGT,1979-02-08,0.796875
+126561,TGT,1979-02-09,0.7942709922790527
+126562,TGT,1979-02-12,0.7916669845581055
+126563,TGT,1979-02-13,0.7864580154418945
+126564,TGT,1979-02-14,0.7890629768371582
+126565,TGT,1979-02-15,0.7864580154418945
+126566,TGT,1979-02-16,0.8098959922790527
+126567,TGT,1979-02-20,0.7942709922790527
+126568,TGT,1979-02-21,0.7916669845581055
+126569,TGT,1979-02-22,0.7890629768371582
+126570,TGT,1979-02-23,0.7760419845581055
+126571,TGT,1979-02-26,0.78125
+126572,TGT,1979-02-27,0.765625
+126573,TGT,1979-02-28,0.765625
+126574,TGT,1979-03-01,0.7708330154418945
+126575,TGT,1979-03-02,0.7682290077209473
+126576,TGT,1979-03-05,0.78125
+126577,TGT,1979-03-06,0.7786459922790527
+126578,TGT,1979-03-07,0.78125
+126579,TGT,1979-03-08,0.7864580154418945
+126580,TGT,1979-03-09,0.7994790077209473
+126581,TGT,1979-03-12,0.7994790077209473
+126582,TGT,1979-03-13,0.8098959922790527
+126583,TGT,1979-03-14,0.8020830154418945
+126584,TGT,1979-03-15,0.8072919845581055
+126585,TGT,1979-03-16,0.7994790077209473
+126586,TGT,1979-03-19,0.8125
+126587,TGT,1979-03-20,0.8046879768371582
+126588,TGT,1979-03-21,0.8046879768371582
+126589,TGT,1979-03-22,0.8072919845581055
+126590,TGT,1979-03-23,0.7942709922790527
+126591,TGT,1979-03-26,0.796875
+126592,TGT,1979-03-27,0.8020830154418945
+126593,TGT,1979-03-28,0.7942709922790527
+126594,TGT,1979-03-29,0.7838540077209473
+126595,TGT,1979-03-30,0.7916669845581055
+126596,TGT,1979-04-02,0.7916669845581055
+126597,TGT,1979-04-03,0.796875
+126598,TGT,1979-04-04,0.7994790077209473
+126599,TGT,1979-04-05,0.796875
+126600,TGT,1979-04-06,0.8020830154418945
+126601,TGT,1979-04-09,0.7994790077209473
+126602,TGT,1979-04-10,0.8177080154418945
+126603,TGT,1979-04-11,0.8046879768371582
+126604,TGT,1979-04-12,0.8177080154418945
+126605,TGT,1979-04-16,0.8177080154418945
+126606,TGT,1979-04-17,0.8177080154418945
+126607,TGT,1979-04-18,0.8307290077209473
+126608,TGT,1979-04-19,0.8307290077209473
+126609,TGT,1979-04-20,0.8385419845581055
+126610,TGT,1979-04-23,0.8333330154418945
+126611,TGT,1979-04-24,0.8333330154418945
+126612,TGT,1979-04-25,0.8333330154418945
+126613,TGT,1979-04-26,0.8385419845581055
+126614,TGT,1979-04-27,0.8385419845581055
+126615,TGT,1979-04-30,0.8385419845581055
+126616,TGT,1979-05-01,0.8463540077209473
+126617,TGT,1979-05-02,0.84375
+126618,TGT,1979-05-03,0.8463540077209473
+126619,TGT,1979-05-04,0.8541669845581055
+126620,TGT,1979-05-07,0.84375
+126621,TGT,1979-05-08,0.8385419845581055
+126622,TGT,1979-05-09,0.8385419845581055
+126623,TGT,1979-05-10,0.8463540077209473
+126624,TGT,1979-05-11,0.8489580154418945
+126625,TGT,1979-05-14,0.8333330154418945
+126626,TGT,1979-05-15,0.828125
+126627,TGT,1979-05-16,0.8307290077209473
+126628,TGT,1979-05-17,0.8359379768371582
+126629,TGT,1979-05-18,0.8541669845581055
+126630,TGT,1979-05-21,0.8541669845581055
+126631,TGT,1979-05-22,0.8567709922790527
+126632,TGT,1979-05-23,0.8489580154418945
+126633,TGT,1979-05-24,0.84375
+126634,TGT,1979-05-25,0.8333330154418945
+126635,TGT,1979-05-29,0.8333330154418945
+126636,TGT,1979-05-30,0.8307290077209473
+126637,TGT,1979-05-31,0.828125
+126638,TGT,1979-06-01,0.8203129768371582
+126639,TGT,1979-06-04,0.8151040077209473
+126640,TGT,1979-06-05,0.8151040077209473
+126641,TGT,1979-06-06,0.8177080154418945
+126642,TGT,1979-06-07,0.8255209922790527
+126643,TGT,1979-06-08,0.8307290077209473
+126644,TGT,1979-06-11,0.8333330154418945
+126645,TGT,1979-06-12,0.8359379768371582
+126646,TGT,1979-06-13,0.8359379768371582
+126647,TGT,1979-06-14,0.8307290077209473
+126648,TGT,1979-06-15,0.8333330154418945
+126649,TGT,1979-06-18,0.8333330154418945
+126650,TGT,1979-06-19,0.8333330154418945
+126651,TGT,1979-06-20,0.8333330154418945
+126652,TGT,1979-06-21,0.8307290077209473
+126653,TGT,1979-06-22,0.8385419845581055
+126654,TGT,1979-06-25,0.8359379768371582
+126655,TGT,1979-06-26,0.8359379768371582
+126656,TGT,1979-06-27,0.8229169845581055
+126657,TGT,1979-06-28,0.8255209922790527
+126658,TGT,1979-06-29,0.828125
+126659,TGT,1979-07-02,0.8255209922790527
+126660,TGT,1979-07-03,0.8229169845581055
+126661,TGT,1979-07-05,0.8255209922790527
+126662,TGT,1979-07-06,0.8307290077209473
+126663,TGT,1979-07-09,0.8359379768371582
+126664,TGT,1979-07-10,0.8385419845581055
+126665,TGT,1979-07-11,0.828125
+126666,TGT,1979-07-12,0.828125
+126667,TGT,1979-07-13,0.8151040077209473
+126668,TGT,1979-07-16,0.8098959922790527
+126669,TGT,1979-07-17,0.8072919845581055
+126670,TGT,1979-07-18,0.7994790077209473
+126671,TGT,1979-07-19,0.7916669845581055
+126672,TGT,1979-07-20,0.8020830154418945
+126673,TGT,1979-07-23,0.7994790077209473
+126674,TGT,1979-07-24,0.8046879768371582
+126675,TGT,1979-07-25,0.8020830154418945
+126676,TGT,1979-07-26,0.8046879768371582
+126677,TGT,1979-07-27,0.7994790077209473
+126678,TGT,1979-07-30,0.8151040077209473
+126679,TGT,1979-07-31,0.8177080154418945
+126680,TGT,1979-08-01,0.828125
+126681,TGT,1979-08-02,0.8333330154418945
+126682,TGT,1979-08-03,0.828125
+126683,TGT,1979-08-06,0.8411459922790527
+126684,TGT,1979-08-07,0.8411459922790527
+126685,TGT,1979-08-08,0.8645830154418945
+126686,TGT,1979-08-09,0.875
+126687,TGT,1979-08-10,0.8697919845581055
+126688,TGT,1979-08-13,0.875
+126689,TGT,1979-08-14,0.8723959922790527
+126690,TGT,1979-08-15,0.8828129768371582
+126691,TGT,1979-08-16,0.90625
+126692,TGT,1979-08-17,0.9088540077209472
+126693,TGT,1979-08-20,0.9114580154418944
+126694,TGT,1979-08-21,0.9088540077209472
+126695,TGT,1979-08-22,0.90625
+126696,TGT,1979-08-23,0.9244790077209472
+126697,TGT,1979-08-24,0.921875
+126698,TGT,1979-08-27,0.921875
+126699,TGT,1979-08-28,0.9244790077209472
+126700,TGT,1979-08-29,0.9270830154418944
+126701,TGT,1979-08-30,0.9244790077209472
+126702,TGT,1979-08-31,0.9322919845581056
+126703,TGT,1979-09-04,0.9296879768371582
+126704,TGT,1979-09-05,0.9244790077209472
+126705,TGT,1979-09-06,0.9166669845581056
+126706,TGT,1979-09-07,0.921875
+126707,TGT,1979-09-10,0.9192709922790528
+126708,TGT,1979-09-11,0.890625
+126709,TGT,1979-09-12,0.921875
+126710,TGT,1979-09-13,0.9010419845581056
+126711,TGT,1979-09-14,0.8932290077209473
+126712,TGT,1979-09-17,0.8932290077209473
+126713,TGT,1979-09-18,0.8958330154418945
+126714,TGT,1979-09-19,0.9088540077209472
+126715,TGT,1979-09-20,0.90625
+126716,TGT,1979-09-21,0.90625
+126717,TGT,1979-09-24,0.90625
+126718,TGT,1979-09-25,0.8984379768371582
+126719,TGT,1979-09-26,0.8984379768371582
+126720,TGT,1979-09-27,0.890625
+126721,TGT,1979-09-28,0.8958330154418945
+126722,TGT,1979-10-01,0.9010419845581056
+126723,TGT,1979-10-02,0.9010419845581056
+126724,TGT,1979-10-03,0.8984379768371582
+126725,TGT,1979-10-04,0.9010419845581056
+126726,TGT,1979-10-05,0.9088540077209472
+126727,TGT,1979-10-08,0.8880209922790527
+126728,TGT,1979-10-09,0.859375
+126729,TGT,1979-10-10,0.8463540077209473
+126730,TGT,1979-10-11,0.84375
+126731,TGT,1979-10-12,0.859375
+126732,TGT,1979-10-15,0.8645830154418945
+126733,TGT,1979-10-16,0.8697919845581055
+126734,TGT,1979-10-17,0.8671879768371582
+126735,TGT,1979-10-18,0.8802080154418945
+126736,TGT,1979-10-19,0.8385419845581055
+126737,TGT,1979-10-22,0.8385419845581055
+126738,TGT,1979-10-23,0.8359379768371582
+126739,TGT,1979-10-24,0.8333330154418945
+126740,TGT,1979-10-25,0.8385419845581055
+126741,TGT,1979-10-26,0.8385419845581055
+126742,TGT,1979-10-29,0.84375
+126743,TGT,1979-10-30,0.84375
+126744,TGT,1979-10-31,0.8489580154418945
+126745,TGT,1979-11-01,0.8489580154418945
+126746,TGT,1979-11-02,0.8489580154418945
+126747,TGT,1979-11-05,0.84375
+126748,TGT,1979-11-06,0.8359379768371582
+126749,TGT,1979-11-07,0.8125
+126750,TGT,1979-11-08,0.8229169845581055
+126751,TGT,1979-11-09,0.8307290077209473
+126752,TGT,1979-11-12,0.8411459922790527
+126753,TGT,1979-11-13,0.8333330154418945
+126754,TGT,1979-11-14,0.8203129768371582
+126755,TGT,1979-11-15,0.8333330154418945
+126756,TGT,1979-11-16,0.8541669845581055
+126757,TGT,1979-11-19,0.8541669845581055
+126758,TGT,1979-11-20,0.8515629768371582
+126759,TGT,1979-11-21,0.84375
+126760,TGT,1979-11-23,0.8411459922790527
+126761,TGT,1979-11-26,0.8723959922790527
+126762,TGT,1979-11-27,0.8880209922790527
+126763,TGT,1979-11-28,0.9088540077209472
+126764,TGT,1979-11-29,0.921875
+126765,TGT,1979-11-30,0.9114580154418944
+126766,TGT,1979-12-03,0.9114580154418944
+126767,TGT,1979-12-04,0.9270830154418944
+126768,TGT,1979-12-05,0.921875
+126769,TGT,1979-12-06,0.9505209922790528
+126770,TGT,1979-12-07,0.9427080154418944
+126771,TGT,1979-12-10,0.9375
+126772,TGT,1979-12-11,0.9114580154418944
+126773,TGT,1979-12-12,0.9036459922790528
+126774,TGT,1979-12-13,0.9036459922790528
+126775,TGT,1979-12-14,0.9114580154418944
+126776,TGT,1979-12-17,0.9166669845581056
+126777,TGT,1979-12-18,0.8958330154418945
+126778,TGT,1979-12-19,0.8958330154418945
+126779,TGT,1979-12-20,0.9088540077209472
+126780,TGT,1979-12-21,0.8854169845581055
+126781,TGT,1979-12-24,0.875
+126782,TGT,1979-12-26,0.8671879768371582
+126783,TGT,1979-12-27,0.8619790077209473
+126784,TGT,1979-12-28,0.875
+126785,TGT,1979-12-31,0.8828129768371582
+126786,TGT,1980-01-02,0.8854169845581055
+126787,TGT,1980-01-03,0.8776040077209473
+126788,TGT,1980-01-04,0.8880209922790527
+126789,TGT,1980-01-07,0.875
+126790,TGT,1980-01-08,0.875
+126791,TGT,1980-01-09,0.8828129768371582
+126792,TGT,1980-01-10,0.8958330154418945
+126793,TGT,1980-01-11,0.8984379768371582
+126794,TGT,1980-01-14,0.9140629768371582
+126795,TGT,1980-01-15,0.9114580154418944
+126796,TGT,1980-01-16,0.921875
+126797,TGT,1980-01-17,0.90625
+126798,TGT,1980-01-18,0.90625
+126799,TGT,1980-01-21,0.921875
+126800,TGT,1980-01-22,0.9270830154418944
+126801,TGT,1980-01-23,0.9166669845581056
+126802,TGT,1980-01-24,0.9296879768371582
+126803,TGT,1980-01-25,0.9479169845581056
+126804,TGT,1980-01-28,0.9479169845581056
+126805,TGT,1980-01-29,0.9479169845581056
+126806,TGT,1980-01-30,0.9479169845581056
+126807,TGT,1980-01-31,0.953125
+126808,TGT,1980-02-01,0.9583330154418944
+126809,TGT,1980-02-04,0.9583330154418944
+126810,TGT,1980-02-05,0.9557290077209472
+126811,TGT,1980-02-06,0.9583330154418944
+126812,TGT,1980-02-07,0.984375
+126813,TGT,1980-02-08,0.9973959922790528
+126814,TGT,1980-02-11,1.015625
+126815,TGT,1980-02-12,1.015625
+126816,TGT,1980-02-13,0.9973959922790528
+126817,TGT,1980-02-14,0.9869790077209472
+126818,TGT,1980-02-15,0.96875
+126819,TGT,1980-02-19,0.9322919845581056
+126820,TGT,1980-02-20,0.9322919845581056
+126821,TGT,1980-02-21,0.9375
+126822,TGT,1980-02-22,0.9296879768371582
+126823,TGT,1980-02-25,0.921875
+126824,TGT,1980-02-26,0.9270830154418944
+126825,TGT,1980-02-27,0.8932290077209473
+126826,TGT,1980-02-28,0.8932290077209473
+126827,TGT,1980-02-29,0.8958330154418945
+126828,TGT,1980-03-03,0.8880209922790527
+126829,TGT,1980-03-04,0.8958330154418945
+126830,TGT,1980-03-05,0.875
+126831,TGT,1980-03-06,0.8463540077209473
+126832,TGT,1980-03-07,0.8020830154418945
+126833,TGT,1980-03-10,0.7708330154418945
+126834,TGT,1980-03-11,0.796875
+126835,TGT,1980-03-12,0.8125
+126836,TGT,1980-03-13,0.8151040077209473
+126837,TGT,1980-03-14,0.828125
+126838,TGT,1980-03-17,0.8229169845581055
+126839,TGT,1980-03-18,0.8255209922790527
+126840,TGT,1980-03-19,0.8255209922790527
+126841,TGT,1980-03-20,0.8255209922790527
+126842,TGT,1980-03-21,0.8307290077209473
+126843,TGT,1980-03-24,0.8203129768371582
+126844,TGT,1980-03-25,0.8020830154418945
+126845,TGT,1980-03-26,0.8046879768371582
+126846,TGT,1980-03-27,0.8020830154418945
+126847,TGT,1980-03-28,0.8229169845581055
+126848,TGT,1980-03-31,0.8333330154418945
+126849,TGT,1980-04-01,0.8333330154418945
+126850,TGT,1980-04-02,0.8255209922790527
+126851,TGT,1980-04-03,0.828125
+126852,TGT,1980-04-07,0.8072919845581055
+126853,TGT,1980-04-08,0.8177080154418945
+126854,TGT,1980-04-09,0.8098959922790527
+126855,TGT,1980-04-10,0.8072919845581055
+126856,TGT,1980-04-11,0.8177080154418945
+126857,TGT,1980-04-14,0.8072919845581055
+126858,TGT,1980-04-15,0.8072919845581055
+126859,TGT,1980-04-16,0.8072919845581055
+126860,TGT,1980-04-17,0.8046879768371582
+126861,TGT,1980-04-18,0.8020830154418945
+126862,TGT,1980-04-21,0.7942709922790527
+126863,TGT,1980-04-22,0.7864580154418945
+126864,TGT,1980-04-23,0.7604169845581055
+126865,TGT,1980-04-24,0.7786459922790527
+126866,TGT,1980-04-25,0.7682290077209473
+126867,TGT,1980-04-28,0.7760419845581055
+126868,TGT,1980-04-29,0.7734379768371582
+126869,TGT,1980-04-30,0.7994790077209473
+126870,TGT,1980-05-01,0.8020830154418945
+126871,TGT,1980-05-02,0.8125
+126872,TGT,1980-05-05,0.8177080154418945
+126873,TGT,1980-05-06,0.8359379768371582
+126874,TGT,1980-05-07,0.8489580154418945
+126875,TGT,1980-05-08,0.8854169845581055
+126876,TGT,1980-05-09,0.8802080154418945
+126877,TGT,1980-05-12,0.8802080154418945
+126878,TGT,1980-05-13,0.8854169845581055
+126879,TGT,1980-05-14,0.890625
+126880,TGT,1980-05-15,0.8854169845581055
+126881,TGT,1980-05-16,0.890625
+126882,TGT,1980-05-19,0.8828129768371582
+126883,TGT,1980-05-20,0.9036459922790528
+126884,TGT,1980-05-21,0.9114580154418944
+126885,TGT,1980-05-22,0.8932290077209473
+126886,TGT,1980-05-23,0.90625
+126887,TGT,1980-05-27,0.9088540077209472
+126888,TGT,1980-05-28,0.9166669845581056
+126889,TGT,1980-05-29,0.9088540077209472
+126890,TGT,1980-05-30,0.9140629768371582
+126891,TGT,1980-06-02,0.9088540077209472
+126892,TGT,1980-06-03,0.9140629768371582
+126893,TGT,1980-06-04,0.9192709922790528
+126894,TGT,1980-06-05,0.9322919845581056
+126895,TGT,1980-06-06,0.9322919845581056
+126896,TGT,1980-06-09,0.9322919845581056
+126897,TGT,1980-06-10,0.9427080154418944
+126898,TGT,1980-06-11,0.9635419845581056
+126899,TGT,1980-06-12,0.9713540077209472
+126900,TGT,1980-06-13,0.96875
+126901,TGT,1980-06-16,0.953125
+126902,TGT,1980-06-17,0.9479169845581056
+126903,TGT,1980-06-18,0.9479169845581056
+126904,TGT,1980-06-19,0.9479169845581056
+126905,TGT,1980-06-20,0.9244790077209472
+126906,TGT,1980-06-23,0.9296879768371582
+126907,TGT,1980-06-24,0.9348959922790528
+126908,TGT,1980-06-25,0.9296879768371582
+126909,TGT,1980-06-26,0.9296879768371582
+126910,TGT,1980-06-27,0.9322919845581056
+126911,TGT,1980-06-30,0.921875
+126912,TGT,1980-07-01,0.9192709922790528
+126913,TGT,1980-07-02,0.9166669845581056
+126914,TGT,1980-07-03,0.9375
+126915,TGT,1980-07-07,0.9375
+126916,TGT,1980-07-08,0.9453129768371582
+126917,TGT,1980-07-09,0.9583330154418944
+126918,TGT,1980-07-10,0.9427080154418944
+126919,TGT,1980-07-11,0.9635419845581056
+126920,TGT,1980-07-14,0.9635419845581056
+126921,TGT,1980-07-15,0.984375
+126922,TGT,1980-07-16,0.9895830154418944
+126923,TGT,1980-07-17,1.0
+126924,TGT,1980-07-18,1.0364580154418943
+126925,TGT,1980-07-21,1.0104169845581057
+126926,TGT,1980-07-22,1.0130209922790527
+126927,TGT,1980-07-23,0.9947919845581056
+126928,TGT,1980-07-24,0.9895830154418944
+126929,TGT,1980-07-25,0.9921879768371582
+126930,TGT,1980-07-28,1.0026040077209473
+126931,TGT,1980-07-29,1.0104169845581057
+126932,TGT,1980-07-30,1.03125
+126933,TGT,1980-07-31,1.0234379768371582
+126934,TGT,1980-08-01,1.0260419845581057
+126935,TGT,1980-08-04,1.0260419845581057
+126936,TGT,1980-08-05,1.03125
+126937,TGT,1980-08-06,1.0416669845581057
+126938,TGT,1980-08-07,1.03125
+126939,TGT,1980-08-08,1.0208330154418943
+126940,TGT,1980-08-11,1.0234379768371582
+126941,TGT,1980-08-12,1.03125
+126942,TGT,1980-08-13,1.03125
+126943,TGT,1980-08-14,1.0104169845581057
+126944,TGT,1980-08-15,1.0078129768371582
+126945,TGT,1980-08-18,1.0130209922790527
+126946,TGT,1980-08-19,1.0078129768371582
+126947,TGT,1980-08-20,1.0182290077209473
+126948,TGT,1980-08-21,1.0520830154418943
+126949,TGT,1980-08-22,1.0520830154418943
+126950,TGT,1980-08-25,1.0598959922790527
+126951,TGT,1980-08-26,1.0677080154418943
+126952,TGT,1980-08-27,1.0520830154418943
+126953,TGT,1980-08-28,1.0416669845581057
+126954,TGT,1980-08-29,1.0416669845581057
+126955,TGT,1980-09-02,1.0234379768371582
+126956,TGT,1980-09-03,1.0182290077209473
+126957,TGT,1980-09-04,1.0182290077209473
+126958,TGT,1980-09-05,0.9947919845581056
+126959,TGT,1980-09-08,0.9973959922790528
+126960,TGT,1980-09-09,0.9817709922790528
+126961,TGT,1980-09-10,1.0078129768371582
+126962,TGT,1980-09-11,1.0364580154418943
+126963,TGT,1980-09-12,1.0442709922790527
+126964,TGT,1980-09-15,1.0416669845581057
+126965,TGT,1980-09-16,1.078125
+126966,TGT,1980-09-17,1.09375
+126967,TGT,1980-09-18,1.0911459922790527
+126968,TGT,1980-09-19,1.1041669845581057
+126969,TGT,1980-09-22,1.1041669845581057
+126970,TGT,1980-09-23,1.0625
+126971,TGT,1980-09-24,1.0520830154418943
+126972,TGT,1980-09-25,1.0442709922790527
+126973,TGT,1980-09-26,1.03125
+126974,TGT,1980-09-29,1.0208330154418943
+126975,TGT,1980-09-30,1.03125
+126976,TGT,1980-10-01,1.015625
+126977,TGT,1980-10-02,1.0104169845581057
+126978,TGT,1980-10-03,1.0208330154418943
+126979,TGT,1980-10-06,1.015625
+126980,TGT,1980-10-07,1.0130209922790527
+126981,TGT,1980-10-08,1.0234379768371582
+126982,TGT,1980-10-09,1.0104169845581057
+126983,TGT,1980-10-10,0.9895830154418944
+126984,TGT,1980-10-13,0.9791669845581056
+126985,TGT,1980-10-14,0.9739580154418944
+126986,TGT,1980-10-15,0.9791669845581056
+126987,TGT,1980-10-16,0.9791669845581056
+126988,TGT,1980-10-17,0.984375
+126989,TGT,1980-10-20,0.984375
+126990,TGT,1980-10-21,0.9583330154418944
+126991,TGT,1980-10-22,0.9583330154418944
+126992,TGT,1980-10-23,0.9505209922790528
+126993,TGT,1980-10-24,0.9166669845581056
+126994,TGT,1980-10-27,0.8958330154418945
+126995,TGT,1980-10-28,0.890625
+126996,TGT,1980-10-29,0.8984379768371582
+126997,TGT,1980-10-30,0.875
+126998,TGT,1980-10-31,0.8854169845581055
+126999,TGT,1980-11-03,0.9166669845581056
+127000,TGT,1980-11-05,0.9479169845581056
+127001,TGT,1980-11-06,0.9322919845581056
+127002,TGT,1980-11-07,0.921875
+127003,TGT,1980-11-10,0.9088540077209472
+127004,TGT,1980-11-11,0.8828129768371582
+127005,TGT,1980-11-12,0.890625
+127006,TGT,1980-11-13,0.90625
+127007,TGT,1980-11-14,0.921875
+127008,TGT,1980-11-17,0.9140629768371582
+127009,TGT,1980-11-18,0.9166669845581056
+127010,TGT,1980-11-19,0.9375
+127011,TGT,1980-11-20,0.9244790077209472
+127012,TGT,1980-11-21,0.9270830154418944
+127013,TGT,1980-11-24,0.921875
+127014,TGT,1980-11-25,0.9166669845581056
+127015,TGT,1980-11-26,0.9114580154418944
+127016,TGT,1980-11-28,0.8958330154418945
+127017,TGT,1980-12-01,0.875
+127018,TGT,1980-12-02,0.875
+127019,TGT,1980-12-03,0.8776040077209473
+127020,TGT,1980-12-04,0.8880209922790527
+127021,TGT,1980-12-05,0.8802080154418945
+127022,TGT,1980-12-08,0.8515629768371582
+127023,TGT,1980-12-09,0.8645830154418945
+127024,TGT,1980-12-10,0.8567709922790527
+127025,TGT,1980-12-11,0.8541669845581055
+127026,TGT,1980-12-12,0.8619790077209473
+127027,TGT,1980-12-15,0.8515629768371582
+127028,TGT,1980-12-16,0.8463540077209473
+127029,TGT,1980-12-17,0.8541669845581055
+127030,TGT,1980-12-18,0.8619790077209473
+127031,TGT,1980-12-19,0.859375
+127032,TGT,1980-12-22,0.8854169845581055
+127033,TGT,1980-12-23,0.9166669845581056
+127034,TGT,1980-12-24,0.921875
+127035,TGT,1980-12-26,0.921875
+127036,TGT,1980-12-29,0.9166669845581056
+127037,TGT,1980-12-30,0.9114580154418944
+127038,TGT,1980-12-31,0.9114580154418944
+127039,TGT,1981-01-02,0.9140629768371582
+127040,TGT,1981-01-05,0.9322919845581056
+127041,TGT,1981-01-06,0.96875
+127042,TGT,1981-01-07,0.9661459922790528
+127043,TGT,1981-01-08,0.9739580154418944
+127044,TGT,1981-01-09,1.0026040077209473
+127045,TGT,1981-01-12,1.0026040077209473
+127046,TGT,1981-01-13,0.984375
+127047,TGT,1981-01-14,0.9869790077209472
+127048,TGT,1981-01-15,1.0
+127049,TGT,1981-01-16,0.9973959922790528
+127050,TGT,1981-01-19,0.9947919845581056
+127051,TGT,1981-01-20,0.9791669845581056
+127052,TGT,1981-01-21,0.9791669845581056
+127053,TGT,1981-01-22,0.96875
+127054,TGT,1981-01-23,0.9791669845581056
+127055,TGT,1981-01-26,0.9739580154418944
+127056,TGT,1981-01-27,0.9765629768371582
+127057,TGT,1981-01-28,0.9583330154418944
+127058,TGT,1981-01-29,0.9453129768371582
+127059,TGT,1981-01-30,0.9453129768371582
+127060,TGT,1981-02-02,0.9375
+127061,TGT,1981-02-03,0.9348959922790528
+127062,TGT,1981-02-04,0.9166669845581056
+127063,TGT,1981-02-05,0.9348959922790528
+127064,TGT,1981-02-06,0.9375
+127065,TGT,1981-02-09,0.9270830154418944
+127066,TGT,1981-02-10,0.9270830154418944
+127067,TGT,1981-02-11,0.9348959922790528
+127068,TGT,1981-02-12,0.9270830154418944
+127069,TGT,1981-02-13,0.9166669845581056
+127070,TGT,1981-02-17,0.9270830154418944
+127071,TGT,1981-02-18,0.9166669845581056
+127072,TGT,1981-02-19,0.9140629768371582
+127073,TGT,1981-02-20,0.9322919845581056
+127074,TGT,1981-02-23,0.9479169845581056
+127075,TGT,1981-02-24,0.9583330154418944
+127076,TGT,1981-02-25,0.953125
+127077,TGT,1981-02-26,0.9583330154418944
+127078,TGT,1981-02-27,0.96875
+127079,TGT,1981-03-02,1.0052080154418943
+127080,TGT,1981-03-03,1.0260419845581057
+127081,TGT,1981-03-04,1.0338540077209473
+127082,TGT,1981-03-05,1.03125
+127083,TGT,1981-03-06,1.0416669845581057
+127084,TGT,1981-03-09,1.03125
+127085,TGT,1981-03-10,1.0442709922790527
+127086,TGT,1981-03-11,1.0416669845581057
+127087,TGT,1981-03-12,1.0677080154418943
+127088,TGT,1981-03-13,1.0755209922790527
+127089,TGT,1981-03-16,1.0703129768371582
+127090,TGT,1981-03-17,1.1041669845581057
+127091,TGT,1981-03-18,1.0989580154418943
+127092,TGT,1981-03-19,1.1171879768371582
+127093,TGT,1981-03-20,1.15625
+127094,TGT,1981-03-23,1.15625
+127095,TGT,1981-03-24,1.1458330154418943
+127096,TGT,1981-03-25,1.1614580154418943
+127097,TGT,1981-03-26,1.1666669845581057
+127098,TGT,1981-03-27,1.171875
+127099,TGT,1981-03-30,1.171875
+127100,TGT,1981-03-31,1.1796879768371582
+127101,TGT,1981-04-01,1.1979169845581057
+127102,TGT,1981-04-02,1.203125
+127103,TGT,1981-04-03,1.1927080154418943
+127104,TGT,1981-04-06,1.171875
+127105,TGT,1981-04-07,1.1692709922790527
+127106,TGT,1981-04-08,1.1666669845581057
+127107,TGT,1981-04-09,1.1666669845581057
+127108,TGT,1981-04-10,1.171875
+127109,TGT,1981-04-13,1.1770830154418943
+127110,TGT,1981-04-14,1.1875
+127111,TGT,1981-04-15,1.1979169845581057
+127112,TGT,1981-04-16,1.2239580154418943
+127113,TGT,1981-04-20,1.2447919845581057
+127114,TGT,1981-04-21,1.25
+127115,TGT,1981-04-22,1.2604169845581057
+127116,TGT,1981-04-23,1.28125
+127117,TGT,1981-04-24,1.2916669845581057
+127118,TGT,1981-04-27,1.3020830154418943
+127119,TGT,1981-04-28,1.2916669845581057
+127120,TGT,1981-04-29,1.2760419845581057
+127121,TGT,1981-04-30,1.2239580154418943
+127122,TGT,1981-05-01,1.2473959922790527
+127123,TGT,1981-05-04,1.2083330154418943
+127124,TGT,1981-05-05,1.203125
+127125,TGT,1981-05-06,1.1770830154418943
+127126,TGT,1981-05-07,1.1744790077209473
+127127,TGT,1981-05-08,1.2161459922790527
+127128,TGT,1981-05-11,1.21875
+127129,TGT,1981-05-12,1.234375
+127130,TGT,1981-05-13,1.2630209922790527
+127131,TGT,1981-05-14,1.2552080154418943
+127132,TGT,1981-05-15,1.2630209922790527
+127133,TGT,1981-05-18,1.2578129768371582
+127134,TGT,1981-05-19,1.2526040077209473
+127135,TGT,1981-05-20,1.2552080154418943
+127136,TGT,1981-05-21,1.25
+127137,TGT,1981-05-22,1.2473959922790527
+127138,TGT,1981-05-26,1.2395830154418943
+127139,TGT,1981-05-27,1.25
+127140,TGT,1981-05-28,1.25
+127141,TGT,1981-05-29,1.2630209922790527
+127142,TGT,1981-06-01,1.2760419845581057
+127143,TGT,1981-06-02,1.265625
+127144,TGT,1981-06-03,1.2838540077209473
+127145,TGT,1981-06-04,1.2864580154418943
+127146,TGT,1981-06-05,1.2838540077209473
+127147,TGT,1981-06-08,1.25
+127148,TGT,1981-06-09,1.25
+127149,TGT,1981-06-10,1.25
+127150,TGT,1981-06-11,1.2447919845581057
+127151,TGT,1981-06-12,1.2447919845581057
+127152,TGT,1981-06-15,1.25
+127153,TGT,1981-06-16,1.2369790077209473
+127154,TGT,1981-06-17,1.2317709922790527
+127155,TGT,1981-06-18,1.203125
+127156,TGT,1981-06-19,1.1822919845581057
+127157,TGT,1981-06-22,1.15625
+127158,TGT,1981-06-23,1.1640629768371582
+127159,TGT,1981-06-24,1.1510419845581057
+127160,TGT,1981-06-25,1.1510419845581057
+127161,TGT,1981-06-26,1.1458330154418943
+127162,TGT,1981-06-29,1.1354169845581057
+127163,TGT,1981-06-30,1.1197919845581057
+127164,TGT,1981-07-01,1.1354169845581057
+127165,TGT,1981-07-02,1.1666669845581057
+127166,TGT,1981-07-06,1.1848959922790527
+127167,TGT,1981-07-07,1.1901040077209473
+127168,TGT,1981-07-08,1.1901040077209473
+127169,TGT,1981-07-09,1.1901040077209473
+127170,TGT,1981-07-10,1.1875
+127171,TGT,1981-07-13,1.1953129768371582
+127172,TGT,1981-07-14,1.2083330154418943
+127173,TGT,1981-07-15,1.21875
+127174,TGT,1981-07-16,1.2213540077209473
+127175,TGT,1981-07-17,1.21875
+127176,TGT,1981-07-20,1.203125
+127177,TGT,1981-07-21,1.2005209922790527
+127178,TGT,1981-07-22,1.140625
+127179,TGT,1981-07-23,1.1458330154418943
+127180,TGT,1981-07-24,1.1354169845581057
+127181,TGT,1981-07-27,1.1302080154418943
+127182,TGT,1981-07-28,1.1380209922790527
+127183,TGT,1981-07-29,1.1614580154418943
+127184,TGT,1981-07-30,1.1666669845581057
+127185,TGT,1981-07-31,1.171875
+127186,TGT,1981-08-03,1.1796879768371582
+127187,TGT,1981-08-04,1.1770830154418943
+127188,TGT,1981-08-05,1.1770830154418943
+127189,TGT,1981-08-06,1.1927080154418943
+127190,TGT,1981-08-07,1.1822919845581057
+127191,TGT,1981-08-10,1.1822919845581057
+127192,TGT,1981-08-11,1.1979169845581057
+127193,TGT,1981-08-12,1.1822919845581057
+127194,TGT,1981-08-13,1.1666669845581057
+127195,TGT,1981-08-14,1.1666669845581057
+127196,TGT,1981-08-17,1.1614580154418943
+127197,TGT,1981-08-18,1.1510419845581057
+127198,TGT,1981-08-19,1.1614580154418943
+127199,TGT,1981-08-20,1.1666669845581057
+127200,TGT,1981-08-21,1.1614580154418943
+127201,TGT,1981-08-24,1.1354169845581057
+127202,TGT,1981-08-25,1.1302080154418943
+127203,TGT,1981-08-26,1.1354169845581057
+127204,TGT,1981-08-27,1.1432290077209473
+127205,TGT,1981-08-28,1.1354169845581057
+127206,TGT,1981-08-31,1.1302080154418943
+127207,TGT,1981-09-01,1.1276040077209473
+127208,TGT,1981-09-02,1.1484379768371582
+127209,TGT,1981-09-03,1.1484379768371582
+127210,TGT,1981-09-04,1.125
+127211,TGT,1981-09-08,1.1067709922790527
+127212,TGT,1981-09-09,1.1171879768371582
+127213,TGT,1981-09-10,1.1302080154418943
+127214,TGT,1981-09-11,1.1614580154418943
+127215,TGT,1981-09-14,1.1510419845581057
+127216,TGT,1981-09-15,1.1510419845581057
+127217,TGT,1981-09-16,1.1354169845581057
+127218,TGT,1981-09-17,1.125
+127219,TGT,1981-09-18,1.1171879768371582
+127220,TGT,1981-09-21,1.125
+127221,TGT,1981-09-22,1.1302080154418943
+127222,TGT,1981-09-23,1.1171879768371582
+127223,TGT,1981-09-24,1.125
+127224,TGT,1981-09-25,1.1197919845581057
+127225,TGT,1981-09-28,1.1145830154418943
+127226,TGT,1981-09-29,1.1328129768371582
+127227,TGT,1981-09-30,1.140625
+127228,TGT,1981-10-01,1.140625
+127229,TGT,1981-10-02,1.15625
+127230,TGT,1981-10-05,1.1770830154418943
+127231,TGT,1981-10-06,1.2005209922790527
+127232,TGT,1981-10-07,1.21875
+127233,TGT,1981-10-08,1.2395830154418943
+127234,TGT,1981-10-09,1.2473959922790527
+127235,TGT,1981-10-12,1.2369790077209473
+127236,TGT,1981-10-13,1.234375
+127237,TGT,1981-10-14,1.2083330154418943
+127238,TGT,1981-10-15,1.21875
+127239,TGT,1981-10-16,1.2213540077209473
+127240,TGT,1981-10-19,1.2213540077209473
+127241,TGT,1981-10-20,1.2239580154418943
+127242,TGT,1981-10-21,1.2291669845581057
+127243,TGT,1981-10-22,1.21875
+127244,TGT,1981-10-23,1.2005209922790527
+127245,TGT,1981-10-26,1.1848959922790527
+127246,TGT,1981-10-27,1.1875
+127247,TGT,1981-10-28,1.1770830154418943
+127248,TGT,1981-10-29,1.1640629768371582
+127249,TGT,1981-10-30,1.1822919845581057
+127250,TGT,1981-11-02,1.1979169845581057
+127251,TGT,1981-11-03,1.2083330154418943
+127252,TGT,1981-11-04,1.2083330154418943
+127253,TGT,1981-11-05,1.203125
+127254,TGT,1981-11-06,1.1822919845581057
+127255,TGT,1981-11-09,1.15625
+127256,TGT,1981-11-10,1.15625
+127257,TGT,1981-11-11,1.1458330154418943
+127258,TGT,1981-11-12,1.1432290077209473
+127259,TGT,1981-11-13,1.125
+127260,TGT,1981-11-16,1.0859379768371582
+127261,TGT,1981-11-17,1.0572919845581057
+127262,TGT,1981-11-18,1.109375
+127263,TGT,1981-11-19,1.109375
+127264,TGT,1981-11-20,1.1197919845581057
+127265,TGT,1981-11-23,1.1380209922790527
+127266,TGT,1981-11-24,1.1458330154418943
+127267,TGT,1981-11-25,1.125
+127268,TGT,1981-11-27,1.1354169845581057
+127269,TGT,1981-11-30,1.1302080154418943
+127270,TGT,1981-12-01,1.125
+127271,TGT,1981-12-02,1.1197919845581057
+127272,TGT,1981-12-03,1.1145830154418943
+127273,TGT,1981-12-04,1.140625
+127274,TGT,1981-12-07,1.1145830154418943
+127275,TGT,1981-12-08,1.109375
+127276,TGT,1981-12-09,1.1197919845581057
+127277,TGT,1981-12-10,1.109375
+127278,TGT,1981-12-11,1.1145830154418943
+127279,TGT,1981-12-14,1.0885419845581057
+127280,TGT,1981-12-15,1.09375
+127281,TGT,1981-12-16,1.1145830154418943
+127282,TGT,1981-12-17,1.0989580154418943
+127283,TGT,1981-12-18,1.1302080154418943
+127284,TGT,1981-12-21,1.1458330154418943
+127285,TGT,1981-12-22,1.15625
+127286,TGT,1981-12-23,1.140625
+127287,TGT,1981-12-24,1.140625
+127288,TGT,1981-12-28,1.1614580154418943
+127289,TGT,1981-12-29,1.1875
+127290,TGT,1981-12-30,1.2083330154418943
+127291,TGT,1981-12-31,1.25
+127292,TGT,1982-01-04,1.2083330154418943
+127293,TGT,1982-01-05,1.1770830154418943
+127294,TGT,1982-01-06,1.1458330154418943
+127295,TGT,1982-01-07,1.15625
+127296,TGT,1982-01-08,1.1614580154418943
+127297,TGT,1982-01-11,1.1666669845581057
+127298,TGT,1982-01-12,1.125
+127299,TGT,1982-01-13,1.1197919845581057
+127300,TGT,1982-01-14,1.1354169845581057
+127301,TGT,1982-01-15,1.125
+127302,TGT,1982-01-18,1.1145830154418943
+127303,TGT,1982-01-19,1.1302080154418943
+127304,TGT,1982-01-20,1.125
+127305,TGT,1982-01-21,1.1510419845581057
+127306,TGT,1982-01-22,1.1510419845581057
+127307,TGT,1982-01-25,1.1510419845581057
+127308,TGT,1982-01-26,1.1197919845581057
+127309,TGT,1982-01-27,1.1302080154418943
+127310,TGT,1982-01-28,1.1614580154418943
+127311,TGT,1982-01-29,1.203125
+127312,TGT,1982-02-01,1.2083330154418943
+127313,TGT,1982-02-02,1.2083330154418943
+127314,TGT,1982-02-03,1.1927080154418943
+127315,TGT,1982-02-04,1.203125
+127316,TGT,1982-02-05,1.2083330154418943
+127317,TGT,1982-02-08,1.1875
+127318,TGT,1982-02-09,1.1927080154418943
+127319,TGT,1982-02-10,1.1614580154418943
+127320,TGT,1982-02-11,1.15625
+127321,TGT,1982-02-12,1.1666669845581057
+127322,TGT,1982-02-16,1.1666669845581057
+127323,TGT,1982-02-17,1.1666669845581057
+127324,TGT,1982-02-18,1.1666669845581057
+127325,TGT,1982-02-19,1.1666669845581057
+127326,TGT,1982-02-22,1.1614580154418943
+127327,TGT,1982-02-23,1.171875
+127328,TGT,1982-02-24,1.2291669845581057
+127329,TGT,1982-02-25,1.2552080154418943
+127330,TGT,1982-02-26,1.2708330154418943
+127331,TGT,1982-03-01,1.328125
+127332,TGT,1982-03-02,1.3697919845581057
+127333,TGT,1982-03-03,1.3541669845581057
+127334,TGT,1982-03-04,1.34375
+127335,TGT,1982-03-05,1.3385419845581057
+127336,TGT,1982-03-08,1.3177080154418943
+127337,TGT,1982-03-09,1.3697919845581057
+127338,TGT,1982-03-10,1.3802080154418943
+127339,TGT,1982-03-11,1.375
+127340,TGT,1982-03-12,1.3854169845581057
+127341,TGT,1982-03-15,1.375
+127342,TGT,1982-03-16,1.3697919845581057
+127343,TGT,1982-03-17,1.3854169845581057
+127344,TGT,1982-03-18,1.40625
+127345,TGT,1982-03-19,1.4114580154418943
+127346,TGT,1982-03-22,1.421875
+127347,TGT,1982-03-23,1.4322919845581057
+127348,TGT,1982-03-24,1.4375
+127349,TGT,1982-03-25,1.421875
+127350,TGT,1982-03-26,1.4114580154418943
+127351,TGT,1982-03-29,1.3854169845581057
+127352,TGT,1982-03-30,1.3854169845581057
+127353,TGT,1982-03-31,1.4010419845581057
+127354,TGT,1982-04-01,1.3958330154418943
+127355,TGT,1982-04-02,1.4166669845581057
+127356,TGT,1982-04-05,1.40625
+127357,TGT,1982-04-06,1.4114580154418943
+127358,TGT,1982-04-07,1.40625
+127359,TGT,1982-04-08,1.40625
+127360,TGT,1982-04-12,1.4479169845581057
+127361,TGT,1982-04-13,1.4479169845581057
+127362,TGT,1982-04-14,1.453125
+127363,TGT,1982-04-15,1.453125
+127364,TGT,1982-04-16,1.4583330154418943
+127365,TGT,1982-04-19,1.4583330154418943
+127366,TGT,1982-04-20,1.453125
+127367,TGT,1982-04-21,1.4166669845581057
+127368,TGT,1982-04-22,1.3802080154418943
+127369,TGT,1982-04-23,1.4166669845581057
+127370,TGT,1982-04-26,1.4270830154418943
+127371,TGT,1982-04-27,1.4583330154418943
+127372,TGT,1982-04-28,1.4583330154418943
+127373,TGT,1982-04-29,1.4583330154418943
+127374,TGT,1982-04-30,1.4583330154418943
+127375,TGT,1982-05-03,1.46875
+127376,TGT,1982-05-04,1.5
+127377,TGT,1982-05-05,1.515625
+127378,TGT,1982-05-06,1.5625
+127379,TGT,1982-05-07,1.5572919845581057
+127380,TGT,1982-05-10,1.5520830154418943
+127381,TGT,1982-05-11,1.5416669845581057
+127382,TGT,1982-05-12,1.5208330154418943
+127383,TGT,1982-05-13,1.5
+127384,TGT,1982-05-14,1.4739580154418943
+127385,TGT,1982-05-17,1.4583330154418943
+127386,TGT,1982-05-18,1.4583330154418943
+127387,TGT,1982-05-19,1.4479169845581057
+127388,TGT,1982-05-20,1.4270830154418943
+127389,TGT,1982-05-21,1.4375
+127390,TGT,1982-05-24,1.4322919845581057
+127391,TGT,1982-05-25,1.4166669845581057
+127392,TGT,1982-05-26,1.40625
+127393,TGT,1982-05-27,1.4322919845581057
+127394,TGT,1982-05-28,1.421875
+127395,TGT,1982-06-01,1.4479169845581057
+127396,TGT,1982-06-02,1.4583330154418943
+127397,TGT,1982-06-03,1.4791669845581057
+127398,TGT,1982-06-04,1.4739580154418943
+127399,TGT,1982-06-07,1.4583330154418943
+127400,TGT,1982-06-08,1.4583330154418943
+127401,TGT,1982-06-09,1.453125
+127402,TGT,1982-06-10,1.453125
+127403,TGT,1982-06-11,1.4895830154418943
+127404,TGT,1982-06-14,1.4895830154418943
+127405,TGT,1982-06-15,1.5104169845581057
+127406,TGT,1982-06-16,1.53125
+127407,TGT,1982-06-17,1.53125
+127408,TGT,1982-06-18,1.5208330154418943
+127409,TGT,1982-06-21,1.546875
+127410,TGT,1982-06-22,1.5208330154418943
+127411,TGT,1982-06-23,1.5364580154418943
+127412,TGT,1982-06-24,1.5260419845581057
+127413,TGT,1982-06-25,1.5208330154418943
+127414,TGT,1982-06-28,1.546875
+127415,TGT,1982-06-29,1.5520830154418943
+127416,TGT,1982-06-30,1.5572919845581057
+127417,TGT,1982-07-01,1.53125
+127418,TGT,1982-07-02,1.5104169845581057
+127419,TGT,1982-07-06,1.4947919845581057
+127420,TGT,1982-07-07,1.4895830154418943
+127421,TGT,1982-07-08,1.515625
+127422,TGT,1982-07-09,1.5625
+127423,TGT,1982-07-12,1.5989580154418943
+127424,TGT,1982-07-13,1.6041669845581057
+127425,TGT,1982-07-14,1.5885419845581057
+127426,TGT,1982-07-15,1.5885419845581057
+127427,TGT,1982-07-16,1.6302080154418943
+127428,TGT,1982-07-19,1.6458330154418943
+127429,TGT,1982-07-20,1.6458330154418943
+127430,TGT,1982-07-21,1.6510419845581057
+127431,TGT,1982-07-22,1.6302080154418943
+127432,TGT,1982-07-23,1.5677080154418943
+127433,TGT,1982-07-26,1.5520830154418943
+127434,TGT,1982-07-27,1.5416669845581057
+127435,TGT,1982-07-28,1.5208330154418943
+127436,TGT,1982-07-29,1.46875
+127437,TGT,1982-07-30,1.4895830154418943
+127438,TGT,1982-08-02,1.5
+127439,TGT,1982-08-03,1.5052080154418943
+127440,TGT,1982-08-04,1.4895830154418943
+127441,TGT,1982-08-05,1.4583330154418943
+127442,TGT,1982-08-06,1.4739580154418943
+127443,TGT,1982-08-09,1.4479169845581057
+127444,TGT,1982-08-10,1.4583330154418943
+127445,TGT,1982-08-11,1.4479169845581057
+127446,TGT,1982-08-12,1.4635419845581057
+127447,TGT,1982-08-13,1.46875
+127448,TGT,1982-08-16,1.4791669845581057
+127449,TGT,1982-08-17,1.5572919845581057
+127450,TGT,1982-08-18,1.6197919845581057
+127451,TGT,1982-08-19,1.6145830154418943
+127452,TGT,1982-08-20,1.65625
+127453,TGT,1982-08-23,1.6875
+127454,TGT,1982-08-24,1.6822919845581057
+127455,TGT,1982-08-25,1.703125
+127456,TGT,1982-08-26,1.703125
+127457,TGT,1982-08-27,1.7291669845581057
+127458,TGT,1982-08-30,1.75
+127459,TGT,1982-08-31,1.7864580154418943
+127460,TGT,1982-09-01,1.8020830154418943
+127461,TGT,1982-09-02,1.8541669845581052
+127462,TGT,1982-09-03,1.9166669845581052
+127463,TGT,1982-09-07,1.9010419845581052
+127464,TGT,1982-09-08,1.921875
+127465,TGT,1982-09-09,1.9114580154418943
+127466,TGT,1982-09-10,1.8541669845581052
+127467,TGT,1982-09-13,1.8854169845581052
+127468,TGT,1982-09-14,1.9479169845581052
+127469,TGT,1982-09-15,1.9895830154418943
+127470,TGT,1982-09-16,1.9895830154418943
+127471,TGT,1982-09-17,1.96875
+127472,TGT,1982-09-20,1.953125
+127473,TGT,1982-09-21,1.9791669845581052
+127474,TGT,1982-09-22,1.9895830154418943
+127475,TGT,1982-09-23,1.9947919845581052
+127476,TGT,1982-09-24,2.0052080154418945
+127477,TGT,1982-09-27,2.0208330154418945
+127478,TGT,1982-09-28,2.0052080154418945
+127479,TGT,1982-09-29,1.984375
+127480,TGT,1982-09-30,1.9583330154418943
+127481,TGT,1982-10-01,1.9479169845581052
+127482,TGT,1982-10-04,1.9375
+127483,TGT,1982-10-05,1.953125
+127484,TGT,1982-10-06,2.104166984558105
+127485,TGT,1982-10-07,2.166666984558105
+127486,TGT,1982-10-08,2.1770830154418945
+127487,TGT,1982-10-11,2.1927080154418945
+127488,TGT,1982-10-12,2.135416984558105
+127489,TGT,1982-10-13,2.166666984558105
+127490,TGT,1982-10-14,2.151041984558105
+127491,TGT,1982-10-15,2.0833330154418945
+127492,TGT,1982-10-18,2.088541984558105
+127493,TGT,1982-10-19,2.135416984558105
+127494,TGT,1982-10-20,2.2395830154418945
+127495,TGT,1982-10-21,2.28125
+127496,TGT,1982-10-22,2.432291984558105
+127497,TGT,1982-10-25,2.354166984558105
+127498,TGT,1982-10-26,2.3489580154418945
+127499,TGT,1982-10-27,2.369791984558105
+127500,TGT,1982-10-28,2.3333330154418945
+127501,TGT,1982-10-29,2.3177080154418945
+127502,TGT,1982-11-01,2.3645830154418945
+127503,TGT,1982-11-02,2.447916984558105
+127504,TGT,1982-11-03,2.59375
+127505,TGT,1982-11-04,2.5520830154418945
+127506,TGT,1982-11-05,2.510416984558105
+127507,TGT,1982-11-08,2.4895830154418945
+127508,TGT,1982-11-09,2.572916984558105
+127509,TGT,1982-11-10,2.447916984558105
+127510,TGT,1982-11-11,2.4739580154418945
+127511,TGT,1982-11-12,2.484375
+127512,TGT,1982-11-15,2.4114580154418945
+127513,TGT,1982-11-16,2.3333330154418945
+127514,TGT,1982-11-17,2.385416984558105
+127515,TGT,1982-11-18,2.4895830154418945
+127516,TGT,1982-11-19,2.5052080154418945
+127517,TGT,1982-11-22,2.4375
+127518,TGT,1982-11-23,2.4270830154418945
+127519,TGT,1982-11-24,2.416666984558105
+127520,TGT,1982-11-26,2.416666984558105
+127521,TGT,1982-11-29,2.447916984558105
+127522,TGT,1982-11-30,2.510416984558105
+127523,TGT,1982-12-01,2.5364580154418945
+127524,TGT,1982-12-02,2.5833330154418945
+127525,TGT,1982-12-03,2.5833330154418945
+127526,TGT,1982-12-06,2.635416984558105
+127527,TGT,1982-12-07,2.640625
+127528,TGT,1982-12-08,2.5520830154418945
+127529,TGT,1982-12-09,2.46875
+127530,TGT,1982-12-10,2.385416984558105
+127531,TGT,1982-12-13,2.375
+127532,TGT,1982-12-14,2.338541984558105
+127533,TGT,1982-12-15,2.265625
+127534,TGT,1982-12-16,2.3177080154418945
+127535,TGT,1982-12-17,2.4583330154418945
+127536,TGT,1982-12-20,2.416666984558105
+127537,TGT,1982-12-21,2.385416984558105
+127538,TGT,1982-12-22,2.322916984558105
+127539,TGT,1982-12-23,2.375
+127540,TGT,1982-12-27,2.3645830154418945
+127541,TGT,1982-12-28,2.2552080154418945
+127542,TGT,1982-12-29,2.21875
+127543,TGT,1982-12-30,2.2395830154418945
+127544,TGT,1982-12-31,2.296875
+127545,TGT,1983-01-03,2.2864580154418945
+127546,TGT,1983-01-04,2.2864580154418945
+127547,TGT,1983-01-05,2.21875
+127548,TGT,1983-01-06,2.197916984558105
+127549,TGT,1983-01-07,2.1145830154418945
+127550,TGT,1983-01-10,2.1145830154418945
+127551,TGT,1983-01-11,2.135416984558105
+127552,TGT,1983-01-12,2.28125
+127553,TGT,1983-01-13,2.197916984558105
+127554,TGT,1983-01-14,2.2239580154418945
+127555,TGT,1983-01-17,2.276041984558105
+127556,TGT,1983-01-18,2.296875
+127557,TGT,1983-01-19,2.276041984558105
+127558,TGT,1983-01-20,2.265625
+127559,TGT,1983-01-21,2.234375
+127560,TGT,1983-01-24,2.182291984558105
+127561,TGT,1983-01-25,2.260416984558105
+127562,TGT,1983-01-26,2.2552080154418945
+127563,TGT,1983-01-27,2.2708330154418945
+127564,TGT,1983-01-28,2.2708330154418945
+127565,TGT,1983-01-31,2.3020830154418945
+127566,TGT,1983-02-01,2.25
+127567,TGT,1983-02-02,2.2083330154418945
+127568,TGT,1983-02-03,2.25
+127569,TGT,1983-02-04,2.322916984558105
+127570,TGT,1983-02-07,2.375
+127571,TGT,1983-02-08,2.3958330154418945
+127572,TGT,1983-02-09,2.3958330154418945
+127573,TGT,1983-02-10,2.4375
+127574,TGT,1983-02-11,2.4270830154418945
+127575,TGT,1983-02-14,2.453125
+127576,TGT,1983-02-15,2.494791984558105
+127577,TGT,1983-02-16,2.3958330154418945
+127578,TGT,1983-02-17,2.4583330154418945
+127579,TGT,1983-02-18,2.4375
+127580,TGT,1983-02-22,2.4375
+127581,TGT,1983-02-23,2.4427080154418945
+127582,TGT,1983-02-24,2.4427080154418945
+127583,TGT,1983-02-25,2.479166984558105
+127584,TGT,1983-02-28,2.494791984558105
+127585,TGT,1983-03-01,2.53125
+127586,TGT,1983-03-02,2.557291984558105
+127587,TGT,1983-03-03,2.625
+127588,TGT,1983-03-04,2.6302080154418945
+127589,TGT,1983-03-07,2.604166984558105
+127590,TGT,1983-03-08,2.53125
+127591,TGT,1983-03-09,2.515625
+127592,TGT,1983-03-10,2.5833330154418945
+127593,TGT,1983-03-11,2.572916984558105
+127594,TGT,1983-03-14,2.578125
+127595,TGT,1983-03-15,2.666666984558105
+127596,TGT,1983-03-16,2.703125
+127597,TGT,1983-03-17,2.71875
+127598,TGT,1983-03-18,2.7552080154418945
+127599,TGT,1983-03-21,2.75
+127600,TGT,1983-03-22,2.7864580154418945
+127601,TGT,1983-03-23,2.854166984558105
+127602,TGT,1983-03-24,2.822916984558105
+127603,TGT,1983-03-25,2.78125
+127604,TGT,1983-03-28,2.760416984558105
+127605,TGT,1983-03-29,2.7864580154418945
+127606,TGT,1983-03-30,2.838541984558105
+127607,TGT,1983-03-31,2.8489580154418945
+127608,TGT,1983-04-04,2.8125
+127609,TGT,1983-04-05,2.78125
+127610,TGT,1983-04-06,2.8125
+127611,TGT,1983-04-07,2.9114580154418945
+127612,TGT,1983-04-08,2.90625
+127613,TGT,1983-04-11,2.9375
+127614,TGT,1983-04-12,2.979166984558105
+127615,TGT,1983-04-13,3.0625
+127616,TGT,1983-04-14,3.041666984558105
+127617,TGT,1983-04-15,2.9583330154418945
+127618,TGT,1983-04-18,2.9427080154418945
+127619,TGT,1983-04-19,2.916666984558105
+127620,TGT,1983-04-20,3.0
+127621,TGT,1983-04-21,2.9375
+127622,TGT,1983-04-22,2.885416984558105
+127623,TGT,1983-04-25,2.854166984558105
+127624,TGT,1983-04-26,2.875
+127625,TGT,1983-04-27,2.822916984558105
+127626,TGT,1983-04-28,2.828125
+127627,TGT,1983-04-29,2.8333330154418945
+127628,TGT,1983-05-02,2.84375
+127629,TGT,1983-05-03,2.8333330154418945
+127630,TGT,1983-05-04,2.791666984558105
+127631,TGT,1983-05-05,2.84375
+127632,TGT,1983-05-06,2.96875
+127633,TGT,1983-05-09,2.9270830154418945
+127634,TGT,1983-05-10,2.947916984558105
+127635,TGT,1983-05-11,2.916666984558105
+127636,TGT,1983-05-12,2.9270830154418945
+127637,TGT,1983-05-13,2.984375
+127638,TGT,1983-05-16,3.010416984558105
+127639,TGT,1983-05-17,3.046875
+127640,TGT,1983-05-18,3.0833330154418945
+127641,TGT,1983-05-19,3.03125
+127642,TGT,1983-05-20,3.0208330154418945
+127643,TGT,1983-05-23,3.0
+127644,TGT,1983-05-24,2.979166984558105
+127645,TGT,1983-05-25,2.9895830154418945
+127646,TGT,1983-05-26,2.979166984558105
+127647,TGT,1983-05-27,2.9270830154418945
+127648,TGT,1983-05-31,2.8802080154418945
+127649,TGT,1983-06-01,2.838541984558105
+127650,TGT,1983-06-02,2.9270830154418945
+127651,TGT,1983-06-03,2.9739580154418945
+127652,TGT,1983-06-06,2.9583330154418945
+127653,TGT,1983-06-07,2.90625
+127654,TGT,1983-06-08,2.953125
+127655,TGT,1983-06-09,3.0
+127656,TGT,1983-06-10,3.0833330154418945
+127657,TGT,1983-06-13,3.135416984558105
+127658,TGT,1983-06-14,3.2083330154418945
+127659,TGT,1983-06-15,3.2552080154418945
+127660,TGT,1983-06-16,3.322916984558105
+127661,TGT,1983-06-17,3.3125
+127662,TGT,1983-06-20,3.3333330154418945
+127663,TGT,1983-06-21,3.3489580154418945
+127664,TGT,1983-06-22,3.34375
+127665,TGT,1983-06-23,3.307291984558105
+127666,TGT,1983-06-24,3.229166984558105
+127667,TGT,1983-06-27,3.2239580154418945
+127668,TGT,1983-06-28,3.1458330154418945
+127669,TGT,1983-06-29,3.1458330154418945
+127670,TGT,1983-06-30,3.1145830154418945
+127671,TGT,1983-07-01,3.0833330154418945
+127672,TGT,1983-07-05,2.9739580154418945
+127673,TGT,1983-07-06,3.041666984558105
+127674,TGT,1983-07-07,3.0833330154418945
+127675,TGT,1983-07-08,3.1145830154418945
+127676,TGT,1983-07-11,3.1875
+127677,TGT,1983-07-12,3.119791984558105
+127678,TGT,1983-07-13,3.0520830154418945
+127679,TGT,1983-07-14,3.0520830154418945
+127680,TGT,1983-07-15,3.0520830154418945
+127681,TGT,1983-07-18,3.0364580154418945
+127682,TGT,1983-07-19,3.057291984558105
+127683,TGT,1983-07-20,3.1927080154418945
+127684,TGT,1983-07-21,3.229166984558105
+127685,TGT,1983-07-22,3.2083330154418945
+127686,TGT,1983-07-25,3.2395830154418945
+127687,TGT,1983-07-26,3.3125
+127688,TGT,1983-07-27,3.1875
+127689,TGT,1983-07-28,3.1145830154418945
+127690,TGT,1983-07-29,3.041666984558105
+127691,TGT,1983-08-01,2.979166984558105
+127692,TGT,1983-08-02,2.916666984558105
+127693,TGT,1983-08-03,2.875
+127694,TGT,1983-08-04,2.78125
+127695,TGT,1983-08-05,2.8020830154418945
+127696,TGT,1983-08-08,2.75
+127697,TGT,1983-08-09,2.7708330154418945
+127698,TGT,1983-08-10,2.8958330154418945
+127699,TGT,1983-08-11,2.90625
+127700,TGT,1983-08-12,2.9583330154418945
+127701,TGT,1983-08-15,3.03125
+127702,TGT,1983-08-16,2.9375
+127703,TGT,1983-08-17,2.96875
+127704,TGT,1983-08-18,2.90625
+127705,TGT,1983-08-19,2.916666984558105
+127706,TGT,1983-08-22,2.791666984558105
+127707,TGT,1983-08-23,2.7083330154418945
+127708,TGT,1983-08-24,2.7395830154418945
+127709,TGT,1983-08-25,2.666666984558105
+127710,TGT,1983-08-26,2.8020830154418945
+127711,TGT,1983-08-29,2.7708330154418945
+127712,TGT,1983-08-30,2.75
+127713,TGT,1983-08-31,2.78125
+127714,TGT,1983-09-01,2.8333330154418945
+127715,TGT,1983-09-02,2.8645830154418945
+127716,TGT,1983-09-06,2.9270830154418945
+127717,TGT,1983-09-07,2.875
+127718,TGT,1983-09-08,2.8125
+127719,TGT,1983-09-09,2.760416984558105
+127720,TGT,1983-09-12,2.635416984558105
+127721,TGT,1983-09-13,2.59375
+127722,TGT,1983-09-14,2.71875
+127723,TGT,1983-09-15,2.697916984558105
+127724,TGT,1983-09-16,2.8125
+127725,TGT,1983-09-19,2.916666984558105
+127726,TGT,1983-09-20,2.979166984558105
+127727,TGT,1983-09-21,2.916666984558105
+127728,TGT,1983-09-22,2.9270830154418945
+127729,TGT,1983-09-23,2.947916984558105
+127730,TGT,1983-09-26,2.916666984558105
+127731,TGT,1983-09-27,2.8333330154418945
+127732,TGT,1983-09-28,2.791666984558105
+127733,TGT,1983-09-29,2.78125
+127734,TGT,1983-09-30,2.791666984558105
+127735,TGT,1983-10-03,2.791666984558105
+127736,TGT,1983-10-04,2.885416984558105
+127737,TGT,1983-10-05,2.9270830154418945
+127738,TGT,1983-10-06,2.96875
+127739,TGT,1983-10-07,3.125
+127740,TGT,1983-10-10,3.1770830154418945
+127741,TGT,1983-10-11,3.135416984558105
+127742,TGT,1983-10-12,3.072916984558105
+127743,TGT,1983-10-13,3.041666984558105
+127744,TGT,1983-10-14,3.0
+127745,TGT,1983-10-17,3.041666984558105
+127746,TGT,1983-10-18,2.916666984558105
+127747,TGT,1983-10-19,2.9270830154418945
+127748,TGT,1983-10-20,3.0208330154418945
+127749,TGT,1983-10-21,3.010416984558105
+127750,TGT,1983-10-24,3.0208330154418945
+127751,TGT,1983-10-25,3.041666984558105
+127752,TGT,1983-10-26,3.104166984558105
+127753,TGT,1983-10-27,3.0208330154418945
+127754,TGT,1983-10-28,2.9895830154418945
+127755,TGT,1983-10-31,3.0
+127756,TGT,1983-11-01,3.03125
+127757,TGT,1983-11-02,3.0625
+127758,TGT,1983-11-03,3.1145830154418945
+127759,TGT,1983-11-04,3.041666984558105
+127760,TGT,1983-11-07,3.0520830154418945
+127761,TGT,1983-11-08,3.0208330154418945
+127762,TGT,1983-11-09,3.104166984558105
+127763,TGT,1983-11-10,3.09375
+127764,TGT,1983-11-11,3.03125
+127765,TGT,1983-11-14,3.0
+127766,TGT,1983-11-15,2.947916984558105
+127767,TGT,1983-11-16,2.9375
+127768,TGT,1983-11-17,2.947916984558105
+127769,TGT,1983-11-18,2.916666984558105
+127770,TGT,1983-11-21,2.9583330154418945
+127771,TGT,1983-11-22,2.947916984558105
+127772,TGT,1983-11-23,2.96875
+127773,TGT,1983-11-25,2.90625
+127774,TGT,1983-11-28,2.8645830154418945
+127775,TGT,1983-11-29,2.875
+127776,TGT,1983-11-30,2.8125
+127777,TGT,1983-12-01,2.7708330154418945
+127778,TGT,1983-12-02,2.7083330154418945
+127779,TGT,1983-12-05,2.65625
+127780,TGT,1983-12-06,2.5833330154418945
+127781,TGT,1983-12-07,2.65625
+127782,TGT,1983-12-08,2.6458330154418945
+127783,TGT,1983-12-09,2.604166984558105
+127784,TGT,1983-12-12,2.666666984558105
+127785,TGT,1983-12-13,2.71875
+127786,TGT,1983-12-14,2.635416984558105
+127787,TGT,1983-12-15,2.5625
+127788,TGT,1983-12-16,2.59375
+127789,TGT,1983-12-19,2.635416984558105
+127790,TGT,1983-12-20,2.572916984558105
+127791,TGT,1983-12-21,2.5208330154418945
+127792,TGT,1983-12-22,2.59375
+127793,TGT,1983-12-23,2.625
+127794,TGT,1983-12-27,2.666666984558105
+127795,TGT,1983-12-28,2.604166984558105
+127796,TGT,1983-12-29,2.59375
+127797,TGT,1983-12-30,2.59375
+127798,TGT,1984-01-03,2.5625
+127799,TGT,1984-01-04,2.6458330154418945
+127800,TGT,1984-01-05,2.6770830154418945
+127801,TGT,1984-01-06,2.65625
+127802,TGT,1984-01-09,2.6145830154418945
+127803,TGT,1984-01-10,2.625
+127804,TGT,1984-01-11,2.541666984558105
+127805,TGT,1984-01-12,2.625
+127806,TGT,1984-01-13,2.625
+127807,TGT,1984-01-16,2.5833330154418945
+127808,TGT,1984-01-17,2.604166984558105
+127809,TGT,1984-01-18,2.604166984558105
+127810,TGT,1984-01-19,2.541666984558105
+127811,TGT,1984-01-20,2.4895830154418945
+127812,TGT,1984-01-23,2.4270830154418945
+127813,TGT,1984-01-24,2.479166984558105
+127814,TGT,1984-01-25,2.4375
+127815,TGT,1984-01-26,2.4895830154418945
+127816,TGT,1984-01-27,2.4895830154418945
+127817,TGT,1984-01-30,2.4583330154418945
+127818,TGT,1984-01-31,2.510416984558105
+127819,TGT,1984-02-01,2.572916984558105
+127820,TGT,1984-02-02,2.666666984558105
+127821,TGT,1984-02-03,2.5833330154418945
+127822,TGT,1984-02-06,2.635416984558105
+127823,TGT,1984-02-07,2.604166984558105
+127824,TGT,1984-02-08,2.541666984558105
+127825,TGT,1984-02-09,2.541666984558105
+127826,TGT,1984-02-10,2.572916984558105
+127827,TGT,1984-02-13,2.541666984558105
+127828,TGT,1984-02-14,2.666666984558105
+127829,TGT,1984-02-15,2.6458330154418945
+127830,TGT,1984-02-16,2.6458330154418945
+127831,TGT,1984-02-17,2.6458330154418945
+127832,TGT,1984-02-21,2.5833330154418945
+127833,TGT,1984-02-22,2.5625
+127834,TGT,1984-02-23,2.5833330154418945
+127835,TGT,1984-02-24,2.604166984558105
+127836,TGT,1984-02-27,2.5833330154418945
+127837,TGT,1984-02-28,2.5
+127838,TGT,1984-02-29,2.479166984558105
+127839,TGT,1984-03-01,2.5
+127840,TGT,1984-03-02,2.5833330154418945
+127841,TGT,1984-03-05,2.541666984558105
+127842,TGT,1984-03-06,2.53125
+127843,TGT,1984-03-07,2.5
+127844,TGT,1984-03-08,2.4895830154418945
+127845,TGT,1984-03-09,2.4583330154418945
+127846,TGT,1984-03-12,2.479166984558105
+127847,TGT,1984-03-13,2.5
+127848,TGT,1984-03-14,2.46875
+127849,TGT,1984-03-15,2.4583330154418945
+127850,TGT,1984-03-16,2.541666984558105
+127851,TGT,1984-03-19,2.479166984558105
+127852,TGT,1984-03-20,2.5208330154418945
+127853,TGT,1984-03-21,2.447916984558105
+127854,TGT,1984-03-22,2.416666984558105
+127855,TGT,1984-03-23,2.385416984558105
+127856,TGT,1984-03-26,2.4270830154418945
+127857,TGT,1984-03-27,2.375
+127858,TGT,1984-03-28,2.385416984558105
+127859,TGT,1984-03-29,2.3958330154418945
+127860,TGT,1984-03-30,2.375
+127861,TGT,1984-04-02,2.354166984558105
+127862,TGT,1984-04-03,2.354166984558105
+127863,TGT,1984-04-04,2.354166984558105
+127864,TGT,1984-04-05,2.3125
+127865,TGT,1984-04-06,2.34375
+127866,TGT,1984-04-09,2.375
+127867,TGT,1984-04-10,2.416666984558105
+127868,TGT,1984-04-11,2.375
+127869,TGT,1984-04-12,2.4583330154418945
+127870,TGT,1984-04-13,2.4375
+127871,TGT,1984-04-16,2.479166984558105
+127872,TGT,1984-04-17,2.4583330154418945
+127873,TGT,1984-04-18,2.4270830154418945
+127874,TGT,1984-04-19,2.447916984558105
+127875,TGT,1984-04-23,2.416666984558105
+127876,TGT,1984-04-24,2.416666984558105
+127877,TGT,1984-04-25,2.3958330154418945
+127878,TGT,1984-04-26,2.4583330154418945
+127879,TGT,1984-04-27,2.479166984558105
+127880,TGT,1984-04-30,2.4375
+127881,TGT,1984-05-01,2.46875
+127882,TGT,1984-05-02,2.447916984558105
+127883,TGT,1984-05-03,2.416666984558105
+127884,TGT,1984-05-04,2.3645830154418945
+127885,TGT,1984-05-07,2.3333330154418945
+127886,TGT,1984-05-08,2.322916984558105
+127887,TGT,1984-05-09,2.3020830154418945
+127888,TGT,1984-05-10,2.3020830154418945
+127889,TGT,1984-05-11,2.2708330154418945
+127890,TGT,1984-05-14,2.291666984558105
+127891,TGT,1984-05-15,2.3125
+127892,TGT,1984-05-16,2.34375
+127893,TGT,1984-05-17,2.291666984558105
+127894,TGT,1984-05-18,2.3020830154418945
+127895,TGT,1984-05-21,2.229166984558105
+127896,TGT,1984-05-22,2.2083330154418945
+127897,TGT,1984-05-23,2.1875
+127898,TGT,1984-05-24,2.2083330154418945
+127899,TGT,1984-05-25,2.2395830154418945
+127900,TGT,1984-05-29,2.229166984558105
+127901,TGT,1984-05-30,2.2083330154418945
+127902,TGT,1984-05-31,2.197916984558105
+127903,TGT,1984-06-01,2.3125
+127904,TGT,1984-06-04,2.375
+127905,TGT,1984-06-05,2.354166984558105
+127906,TGT,1984-06-06,2.416666984558105
+127907,TGT,1984-06-07,2.3958330154418945
+127908,TGT,1984-06-08,2.447916984558105
+127909,TGT,1984-06-11,2.40625
+127910,TGT,1984-06-12,2.34375
+127911,TGT,1984-06-13,2.416666984558105
+127912,TGT,1984-06-14,2.4375
+127913,TGT,1984-06-15,2.4583330154418945
+127914,TGT,1984-06-18,2.479166984558105
+127915,TGT,1984-06-19,2.510416984558105
+127916,TGT,1984-06-20,2.5625
+127917,TGT,1984-06-21,2.6145830154418945
+127918,TGT,1984-06-22,2.6875
+127919,TGT,1984-06-25,2.697916984558105
+127920,TGT,1984-06-26,2.5833330154418945
+127921,TGT,1984-06-27,2.625
+127922,TGT,1984-06-28,2.625
+127923,TGT,1984-06-29,2.6145830154418945
+127924,TGT,1984-07-02,2.6458330154418945
+127925,TGT,1984-07-03,2.6770830154418945
+127926,TGT,1984-07-05,2.5833330154418945
+127927,TGT,1984-07-06,2.541666984558105
+127928,TGT,1984-07-09,2.5625
+127929,TGT,1984-07-10,2.65625
+127930,TGT,1984-07-11,2.625
+127931,TGT,1984-07-12,2.65625
+127932,TGT,1984-07-13,2.697916984558105
+127933,TGT,1984-07-16,2.7395830154418945
+127934,TGT,1984-07-17,2.75
+127935,TGT,1984-07-18,2.729166984558105
+127936,TGT,1984-07-19,2.729166984558105
+127937,TGT,1984-07-20,2.6875
+127938,TGT,1984-07-23,2.635416984558105
+127939,TGT,1984-07-24,2.604166984558105
+127940,TGT,1984-07-25,2.5833330154418945
+127941,TGT,1984-07-26,2.5833330154418945
+127942,TGT,1984-07-27,2.6770830154418945
+127943,TGT,1984-07-30,2.71875
+127944,TGT,1984-07-31,2.75
+127945,TGT,1984-08-01,2.84375
+127946,TGT,1984-08-02,2.9583330154418945
+127947,TGT,1984-08-03,2.9895830154418945
+127948,TGT,1984-08-06,2.9583330154418945
+127949,TGT,1984-08-07,2.979166984558105
+127950,TGT,1984-08-08,3.0
+127951,TGT,1984-08-09,3.0
+127952,TGT,1984-08-10,3.0
+127953,TGT,1984-08-13,2.947916984558105
+127954,TGT,1984-08-14,2.8333330154418945
+127955,TGT,1984-08-15,2.8125
+127956,TGT,1984-08-16,2.760416984558105
+127957,TGT,1984-08-17,2.822916984558105
+127958,TGT,1984-08-20,2.7708330154418945
+127959,TGT,1984-08-21,2.8645830154418945
+127960,TGT,1984-08-22,2.854166984558105
+127961,TGT,1984-08-23,2.84375
+127962,TGT,1984-08-24,2.8958330154418945
+127963,TGT,1984-08-27,2.875
+127964,TGT,1984-08-28,2.8958330154418945
+127965,TGT,1984-08-29,2.8958330154418945
+127966,TGT,1984-08-30,2.8645830154418945
+127967,TGT,1984-08-31,2.875
+127968,TGT,1984-09-04,2.854166984558105
+127969,TGT,1984-09-05,2.791666984558105
+127970,TGT,1984-09-06,2.8645830154418945
+127971,TGT,1984-09-07,2.875
+127972,TGT,1984-09-10,2.916666984558105
+127973,TGT,1984-09-11,2.916666984558105
+127974,TGT,1984-09-12,2.875
+127975,TGT,1984-09-13,2.90625
+127976,TGT,1984-09-14,2.8645830154418945
+127977,TGT,1984-09-17,2.885416984558105
+127978,TGT,1984-09-18,2.90625
+127979,TGT,1984-09-19,2.875
+127980,TGT,1984-09-20,2.8333330154418945
+127981,TGT,1984-09-21,2.791666984558105
+127982,TGT,1984-09-24,2.8125
+127983,TGT,1984-09-25,2.8333330154418945
+127984,TGT,1984-09-26,2.8333330154418945
+127985,TGT,1984-09-27,2.8020830154418945
+127986,TGT,1984-09-28,2.8125
+127987,TGT,1984-10-01,2.791666984558105
+127988,TGT,1984-10-02,2.8125
+127989,TGT,1984-10-03,2.7708330154418945
+127990,TGT,1984-10-04,2.7708330154418945
+127991,TGT,1984-10-05,2.75
+127992,TGT,1984-10-08,2.697916984558105
+127993,TGT,1984-10-09,2.6875
+127994,TGT,1984-10-10,2.666666984558105
+127995,TGT,1984-10-11,2.6875
+127996,TGT,1984-10-12,2.75
+127997,TGT,1984-10-15,2.791666984558105
+127998,TGT,1984-10-16,2.8020830154418945
+127999,TGT,1984-10-17,2.8020830154418945
+128000,TGT,1984-10-18,2.9270830154418945
+128001,TGT,1984-10-19,2.9895830154418945
+128002,TGT,1984-10-22,2.9375
+128003,TGT,1984-10-23,2.90625
+128004,TGT,1984-10-24,2.8958330154418945
+128005,TGT,1984-10-25,2.885416984558105
+128006,TGT,1984-10-26,2.7708330154418945
+128007,TGT,1984-10-29,2.729166984558105
+128008,TGT,1984-10-30,2.8020830154418945
+128009,TGT,1984-10-31,2.7708330154418945
+128010,TGT,1984-11-01,2.854166984558105
+128011,TGT,1984-11-02,2.8958330154418945
+128012,TGT,1984-11-05,2.916666984558105
+128013,TGT,1984-11-06,2.9583330154418945
+128014,TGT,1984-11-07,2.947916984558105
+128015,TGT,1984-11-08,2.9270830154418945
+128016,TGT,1984-11-09,2.854166984558105
+128017,TGT,1984-11-12,2.84375
+128018,TGT,1984-11-13,2.7395830154418945
+128019,TGT,1984-11-14,2.71875
+128020,TGT,1984-11-15,2.760416984558105
+128021,TGT,1984-11-16,2.729166984558105
+128022,TGT,1984-11-19,2.6875
+128023,TGT,1984-11-20,2.697916984558105
+128024,TGT,1984-11-21,2.6875
+128025,TGT,1984-11-23,2.84375
+128026,TGT,1984-11-26,2.854166984558105
+128027,TGT,1984-11-27,2.854166984558105
+128028,TGT,1984-11-28,2.7708330154418945
+128029,TGT,1984-11-29,2.7395830154418945
+128030,TGT,1984-11-30,2.760416984558105
+128031,TGT,1984-12-03,2.7083330154418945
+128032,TGT,1984-12-04,2.7083330154418945
+128033,TGT,1984-12-05,2.635416984558105
+128034,TGT,1984-12-06,2.6875
+128035,TGT,1984-12-07,2.7083330154418945
+128036,TGT,1984-12-10,2.729166984558105
+128037,TGT,1984-12-11,2.7083330154418945
+128038,TGT,1984-12-12,2.6458330154418945
+128039,TGT,1984-12-13,2.6770830154418945
+128040,TGT,1984-12-14,2.666666984558105
+128041,TGT,1984-12-17,2.729166984558105
+128042,TGT,1984-12-18,2.729166984558105
+128043,TGT,1984-12-19,2.854166984558105
+128044,TGT,1984-12-20,2.7708330154418945
+128045,TGT,1984-12-21,2.75
+128046,TGT,1984-12-24,2.75
+128047,TGT,1984-12-26,2.7708330154418945
+128048,TGT,1984-12-27,2.697916984558105
+128049,TGT,1984-12-28,2.604166984558105
+128050,TGT,1984-12-31,2.625
+128051,TGT,1985-01-02,2.541666984558105
+128052,TGT,1985-01-03,2.5
+128053,TGT,1985-01-04,2.541666984558105
+128054,TGT,1985-01-07,2.5833330154418945
+128055,TGT,1985-01-08,2.65625
+128056,TGT,1985-01-09,2.75
+128057,TGT,1985-01-10,2.7708330154418945
+128058,TGT,1985-01-11,2.78125
+128059,TGT,1985-01-14,2.8333330154418945
+128060,TGT,1985-01-15,2.729166984558105
+128061,TGT,1985-01-16,2.729166984558105
+128062,TGT,1985-01-17,2.7708330154418945
+128063,TGT,1985-01-18,2.822916984558105
+128064,TGT,1985-01-21,2.90625
+128065,TGT,1985-01-22,2.9375
+128066,TGT,1985-01-23,2.96875
+128067,TGT,1985-01-24,3.0208330154418945
+128068,TGT,1985-01-25,3.010416984558105
+128069,TGT,1985-01-28,3.03125
+128070,TGT,1985-01-29,3.041666984558105
+128071,TGT,1985-01-30,3.03125
+128072,TGT,1985-01-31,3.0
+128073,TGT,1985-02-01,2.9895830154418945
+128074,TGT,1985-02-04,3.041666984558105
+128075,TGT,1985-02-05,3.1145830154418945
+128076,TGT,1985-02-06,3.09375
+128077,TGT,1985-02-07,3.15625
+128078,TGT,1985-02-08,3.1458330154418945
+128079,TGT,1985-02-11,3.1145830154418945
+128080,TGT,1985-02-12,3.041666984558105
+128081,TGT,1985-02-13,3.15625
+128082,TGT,1985-02-14,3.2708330154418945
+128083,TGT,1985-02-15,3.25
+128084,TGT,1985-02-19,3.2395830154418945
+128085,TGT,1985-02-20,3.25
+128086,TGT,1985-02-21,3.2083330154418945
+128087,TGT,1985-02-22,3.1458330154418945
+128088,TGT,1985-02-25,3.0833330154418945
+128089,TGT,1985-02-26,3.104166984558105
+128090,TGT,1985-02-27,3.135416984558105
+128091,TGT,1985-02-28,3.0833330154418945
+128092,TGT,1985-03-01,3.15625
+128093,TGT,1985-03-04,3.104166984558105
+128094,TGT,1985-03-05,3.104166984558105
+128095,TGT,1985-03-06,3.135416984558105
+128096,TGT,1985-03-07,3.104166984558105
+128097,TGT,1985-03-08,3.0833330154418945
+128098,TGT,1985-03-11,3.0833330154418945
+128099,TGT,1985-03-12,3.09375
+128100,TGT,1985-03-13,3.1458330154418945
+128101,TGT,1985-03-14,3.15625
+128102,TGT,1985-03-15,3.0833330154418945
+128103,TGT,1985-03-18,3.072916984558105
+128104,TGT,1985-03-19,3.1145830154418945
+128105,TGT,1985-03-20,3.166666984558105
+128106,TGT,1985-03-21,3.1875
+128107,TGT,1985-03-22,3.15625
+128108,TGT,1985-03-25,3.166666984558105
+128109,TGT,1985-03-26,3.1458330154418945
+128110,TGT,1985-03-27,3.1770830154418945
+128111,TGT,1985-03-28,3.1770830154418945
+128112,TGT,1985-03-29,3.2395830154418945
+128113,TGT,1985-04-01,3.2708330154418945
+128114,TGT,1985-04-02,3.21875
+128115,TGT,1985-04-03,3.197916984558105
+128116,TGT,1985-04-04,3.104166984558105
+128117,TGT,1985-04-08,3.041666984558105
+128118,TGT,1985-04-09,3.041666984558105
+128119,TGT,1985-04-10,3.072916984558105
+128120,TGT,1985-04-11,3.0625
+128121,TGT,1985-04-12,3.104166984558105
+128122,TGT,1985-04-15,3.104166984558105
+128123,TGT,1985-04-16,3.15625
+128124,TGT,1985-04-17,3.21875
+128125,TGT,1985-04-18,3.2395830154418945
+128126,TGT,1985-04-19,3.25
+128127,TGT,1985-04-22,3.291666984558105
+128128,TGT,1985-04-23,3.25
+128129,TGT,1985-04-24,3.291666984558105
+128130,TGT,1985-04-25,3.375
+128131,TGT,1985-04-26,3.3125
+128132,TGT,1985-04-29,3.2395830154418945
+128133,TGT,1985-04-30,3.15625
+128134,TGT,1985-05-01,3.09375
+128135,TGT,1985-05-02,3.0208330154418945
+128136,TGT,1985-05-03,3.1875
+128137,TGT,1985-05-06,3.166666984558105
+128138,TGT,1985-05-07,3.25
+128139,TGT,1985-05-08,3.3333330154418945
+128140,TGT,1985-05-09,3.354166984558105
+128141,TGT,1985-05-10,3.3958330154418945
+128142,TGT,1985-05-13,3.375
+128143,TGT,1985-05-14,3.3645830154418945
+128144,TGT,1985-05-15,3.3958330154418945
+128145,TGT,1985-05-16,3.5
+128146,TGT,1985-05-17,3.541666984558105
+128147,TGT,1985-05-20,3.541666984558105
+128148,TGT,1985-05-21,3.510416984558105
+128149,TGT,1985-05-22,3.5520830154418945
+128150,TGT,1985-05-23,3.5208330154418945
+128151,TGT,1985-05-24,3.572916984558105
+128152,TGT,1985-05-28,3.53125
+128153,TGT,1985-05-29,3.53125
+128154,TGT,1985-05-30,3.53125
+128155,TGT,1985-05-31,3.6666669845581055
+128156,TGT,1985-06-03,3.65625
+128157,TGT,1985-06-04,3.7291669845581055
+128158,TGT,1985-06-05,3.7291669845581055
+128159,TGT,1985-06-06,3.7708330154418954
+128160,TGT,1985-06-07,3.6875
+128161,TGT,1985-06-10,3.625
+128162,TGT,1985-06-11,3.6354169845581055
+128163,TGT,1985-06-12,3.625
+128164,TGT,1985-06-13,3.541666984558105
+128165,TGT,1985-06-14,3.5625
+128166,TGT,1985-06-17,3.541666984558105
+128167,TGT,1985-06-18,3.5
+128168,TGT,1985-06-19,3.46875
+128169,TGT,1985-06-20,3.510416984558105
+128170,TGT,1985-06-21,3.572916984558105
+128171,TGT,1985-06-24,3.572916984558105
+128172,TGT,1985-06-25,3.5833330154418945
+128173,TGT,1985-06-26,3.5833330154418945
+128174,TGT,1985-06-27,3.5208330154418945
+128175,TGT,1985-06-28,3.5208330154418945
+128176,TGT,1985-07-01,3.510416984558105
+128177,TGT,1985-07-02,3.447916984558105
+128178,TGT,1985-07-03,3.4270830154418945
+128179,TGT,1985-07-05,3.416666984558105
+128180,TGT,1985-07-08,3.4895830154418945
+128181,TGT,1985-07-09,3.385416984558105
+128182,TGT,1985-07-10,3.4583330154418945
+128183,TGT,1985-07-11,3.354166984558105
+128184,TGT,1985-07-12,3.3333330154418945
+128185,TGT,1985-07-15,3.385416984558105
+128186,TGT,1985-07-16,3.479166984558105
+128187,TGT,1985-07-17,3.479166984558105
+128188,TGT,1985-07-18,3.479166984558105
+128189,TGT,1985-07-19,3.46875
+128190,TGT,1985-07-22,3.447916984558105
+128191,TGT,1985-07-23,3.416666984558105
+128192,TGT,1985-07-24,3.28125
+128193,TGT,1985-07-25,3.291666984558105
+128194,TGT,1985-07-26,3.260416984558105
+128195,TGT,1985-07-29,3.21875
+128196,TGT,1985-07-30,3.197916984558105
+128197,TGT,1985-07-31,3.229166984558105
+128198,TGT,1985-08-01,3.3020830154418945
+128199,TGT,1985-08-02,3.25
+128200,TGT,1985-08-05,3.25
+128201,TGT,1985-08-06,3.21875
+128202,TGT,1985-08-07,3.21875
+128203,TGT,1985-08-08,3.354166984558105
+128204,TGT,1985-08-09,3.322916984558105
+128205,TGT,1985-08-12,3.322916984558105
+128206,TGT,1985-08-13,3.354166984558105
+128207,TGT,1985-08-14,3.3020830154418945
+128208,TGT,1985-08-15,3.3333330154418945
+128209,TGT,1985-08-16,3.28125
+128210,TGT,1985-08-19,3.3125
+128211,TGT,1985-08-20,3.34375
+128212,TGT,1985-08-21,3.3333330154418945
+128213,TGT,1985-08-22,3.291666984558105
+128214,TGT,1985-08-23,3.2395830154418945
+128215,TGT,1985-08-26,3.2083330154418945
+128216,TGT,1985-08-27,3.25
+128217,TGT,1985-08-28,3.2708330154418945
+128218,TGT,1985-08-29,3.3125
+128219,TGT,1985-08-30,3.3020830154418945
+128220,TGT,1985-09-03,3.229166984558105
+128221,TGT,1985-09-04,3.21875
+128222,TGT,1985-09-05,3.2083330154418945
+128223,TGT,1985-09-06,3.2708330154418945
+128224,TGT,1985-09-09,3.3125
+128225,TGT,1985-09-10,3.260416984558105
+128226,TGT,1985-09-11,3.229166984558105
+128227,TGT,1985-09-12,3.197916984558105
+128228,TGT,1985-09-13,3.166666984558105
+128229,TGT,1985-09-16,3.166666984558105
+128230,TGT,1985-09-17,3.104166984558105
+128231,TGT,1985-09-18,3.125
+128232,TGT,1985-09-19,3.25
+128233,TGT,1985-09-20,3.2083330154418945
+128234,TGT,1985-09-23,3.260416984558105
+128235,TGT,1985-09-24,3.166666984558105
+128236,TGT,1985-09-25,3.09375
+128237,TGT,1985-09-26,3.104166984558105
+128238,TGT,1985-09-30,3.166666984558105
+128239,TGT,1985-10-01,3.229166984558105
+128240,TGT,1985-10-02,3.21875
+128241,TGT,1985-10-03,3.1770830154418945
+128242,TGT,1985-10-04,3.2083330154418945
+128243,TGT,1985-10-07,3.166666984558105
+128244,TGT,1985-10-08,3.166666984558105
+128245,TGT,1985-10-09,3.197916984558105
+128246,TGT,1985-10-10,3.21875
+128247,TGT,1985-10-11,3.2395830154418945
+128248,TGT,1985-10-14,3.3125
+128249,TGT,1985-10-15,3.2708330154418945
+128250,TGT,1985-10-16,3.3125
+128251,TGT,1985-10-17,3.291666984558105
+128252,TGT,1985-10-18,3.260416984558105
+128253,TGT,1985-10-21,3.3333330154418945
+128254,TGT,1985-10-22,3.28125
+128255,TGT,1985-10-23,3.3020830154418945
+128256,TGT,1985-10-24,3.291666984558105
+128257,TGT,1985-10-25,3.21875
+128258,TGT,1985-10-28,3.1770830154418945
+128259,TGT,1985-10-29,3.2708330154418945
+128260,TGT,1985-10-30,3.2708330154418945
+128261,TGT,1985-10-31,3.28125
+128262,TGT,1985-11-01,3.2395830154418945
+128263,TGT,1985-11-04,3.3020830154418945
+128264,TGT,1985-11-05,3.3333330154418945
+128265,TGT,1985-11-06,3.385416984558105
+128266,TGT,1985-11-07,3.416666984558105
+128267,TGT,1985-11-08,3.4583330154418945
+128268,TGT,1985-11-11,3.5208330154418945
+128269,TGT,1985-11-12,3.5833330154418945
+128270,TGT,1985-11-13,3.5833330154418945
+128271,TGT,1985-11-14,3.625
+128272,TGT,1985-11-15,3.5833330154418945
+128273,TGT,1985-11-18,3.5208330154418945
+128274,TGT,1985-11-19,3.5625
+128275,TGT,1985-11-20,3.5625
+128276,TGT,1985-11-21,3.65625
+128277,TGT,1985-11-22,3.625
+128278,TGT,1985-11-25,3.6354169845581055
+128279,TGT,1985-11-26,3.6354169845581055
+128280,TGT,1985-11-27,3.71875
+128281,TGT,1985-11-29,3.7395830154418954
+128282,TGT,1985-12-02,3.7291669845581055
+128283,TGT,1985-12-03,3.7604169845581055
+128284,TGT,1985-12-04,3.7708330154418954
+128285,TGT,1985-12-05,3.7916669845581055
+128286,TGT,1985-12-06,3.8020830154418954
+128287,TGT,1985-12-09,3.8020830154418954
+128288,TGT,1985-12-10,3.8541669845581055
+128289,TGT,1985-12-11,3.8958330154418954
+128290,TGT,1985-12-12,3.96875
+128291,TGT,1985-12-13,4.020833015441895
+128292,TGT,1985-12-16,3.9583330154418954
+128293,TGT,1985-12-17,3.8958330154418954
+128294,TGT,1985-12-18,3.7916669845581055
+128295,TGT,1985-12-19,3.7916669845581055
+128296,TGT,1985-12-20,3.8854169845581055
+128297,TGT,1985-12-23,3.8229169845581055
+128298,TGT,1985-12-24,3.7916669845581055
+128299,TGT,1985-12-26,3.8125
+128300,TGT,1985-12-27,3.8020830154418954
+128301,TGT,1985-12-30,3.7708330154418954
+128302,TGT,1985-12-31,3.8229169845581055
+128303,TGT,1986-01-02,3.8125
+128304,TGT,1986-01-03,3.7916669845581055
+128305,TGT,1986-01-06,3.75
+128306,TGT,1986-01-07,3.8020830154418954
+128307,TGT,1986-01-08,3.7083330154418954
+128308,TGT,1986-01-09,3.5833330154418945
+128309,TGT,1986-01-10,3.59375
+128310,TGT,1986-01-13,3.510416984558105
+128311,TGT,1986-01-14,3.46875
+128312,TGT,1986-01-15,3.541666984558105
+128313,TGT,1986-01-16,3.541666984558105
+128314,TGT,1986-01-17,3.5833330154418945
+128315,TGT,1986-01-20,3.53125
+128316,TGT,1986-01-21,3.510416984558105
+128317,TGT,1986-01-22,3.5520830154418945
+128318,TGT,1986-01-23,3.5833330154418945
+128319,TGT,1986-01-24,3.6666669845581055
+128320,TGT,1986-01-27,3.7083330154418954
+128321,TGT,1986-01-28,3.7916669845581055
+128322,TGT,1986-01-29,3.8333330154418954
+128323,TGT,1986-01-30,3.7291669845581055
+128324,TGT,1986-01-31,3.7916669845581055
+128325,TGT,1986-02-03,3.8541669845581055
+128326,TGT,1986-02-04,3.8125
+128327,TGT,1986-02-05,3.7916669845581055
+128328,TGT,1986-02-06,3.53125
+128329,TGT,1986-02-07,3.4583330154418945
+128330,TGT,1986-02-10,3.416666984558105
+128331,TGT,1986-02-11,3.4270830154418945
+128332,TGT,1986-02-12,3.5208330154418945
+128333,TGT,1986-02-13,3.5833330154418945
+128334,TGT,1986-02-14,3.5833330154418945
+128335,TGT,1986-02-18,3.625
+128336,TGT,1986-02-19,3.5
+128337,TGT,1986-02-20,3.4895830154418945
+128338,TGT,1986-02-21,3.4895830154418945
+128339,TGT,1986-02-24,3.4583330154418945
+128340,TGT,1986-02-25,3.53125
+128341,TGT,1986-02-26,3.625
+128342,TGT,1986-02-27,3.6979169845581055
+128343,TGT,1986-02-28,3.7291669845581055
+128344,TGT,1986-03-03,3.6666669845581055
+128345,TGT,1986-03-04,3.6875
+128346,TGT,1986-03-05,3.625
+128347,TGT,1986-03-06,3.5833330154418945
+128348,TGT,1986-03-07,3.6354169845581055
+128349,TGT,1986-03-10,3.625
+128350,TGT,1986-03-11,3.78125
+128351,TGT,1986-03-12,3.7395830154418954
+128352,TGT,1986-03-13,3.8020830154418954
+128353,TGT,1986-03-14,3.875
+128354,TGT,1986-03-17,3.875
+128355,TGT,1986-03-18,3.9895830154418954
+128356,TGT,1986-03-19,4.0104169845581055
+128357,TGT,1986-03-20,4.0416669845581055
+128358,TGT,1986-03-21,4.114583015441895
+128359,TGT,1986-03-24,4.1354169845581055
+128360,TGT,1986-03-25,4.1041669845581055
+128361,TGT,1986-03-26,4.2916669845581055
+128362,TGT,1986-03-27,4.28125
+128363,TGT,1986-03-31,4.3125
+128364,TGT,1986-04-01,4.2291669845581055
+128365,TGT,1986-04-02,4.1875
+128366,TGT,1986-04-03,4.239583015441895
+128367,TGT,1986-04-04,4.1666669845581055
+128368,TGT,1986-04-07,4.145833015441895
+128369,TGT,1986-04-08,4.2291669845581055
+128370,TGT,1986-04-09,4.0729169845581055
+128371,TGT,1986-04-10,4.114583015441895
+128372,TGT,1986-04-11,4.083333015441895
+128373,TGT,1986-04-14,4.083333015441895
+128374,TGT,1986-04-15,4.0625
+128375,TGT,1986-04-16,4.1875
+128376,TGT,1986-04-17,4.1875
+128377,TGT,1986-04-18,4.375
+128378,TGT,1986-04-21,4.5416669845581055
+128379,TGT,1986-04-22,4.6041669845581055
+128380,TGT,1986-04-23,4.614583015441895
+128381,TGT,1986-04-24,4.5416669845581055
+128382,TGT,1986-04-25,4.520833015441895
+128383,TGT,1986-04-28,4.4479169845581055
+128384,TGT,1986-04-29,4.3854169845581055
+128385,TGT,1986-04-30,4.25
+128386,TGT,1986-05-01,4.21875
+128387,TGT,1986-05-02,4.21875
+128388,TGT,1986-05-05,4.25
+128389,TGT,1986-05-06,4.21875
+128390,TGT,1986-05-07,4.25
+128391,TGT,1986-05-08,4.458333015441895
+128392,TGT,1986-05-09,4.552083015441895
+128393,TGT,1986-05-12,4.5416669845581055
+128394,TGT,1986-05-13,4.5
+128395,TGT,1986-05-14,4.5104169845581055
+128396,TGT,1986-05-15,4.552083015441895
+128397,TGT,1986-05-16,4.520833015441895
+128398,TGT,1986-05-19,4.5104169845581055
+128399,TGT,1986-05-20,4.6354169845581055
+128400,TGT,1986-05-21,4.71875
+128401,TGT,1986-05-22,4.8125
+128402,TGT,1986-05-23,4.833333015441895
+128403,TGT,1986-05-27,4.833333015441895
+128404,TGT,1986-05-28,4.833333015441895
+128405,TGT,1986-05-29,4.802083015441895
+128406,TGT,1986-05-30,4.75
+128407,TGT,1986-06-02,4.6666669845581055
+128408,TGT,1986-06-03,4.6666669845581055
+128409,TGT,1986-06-04,4.645833015441895
+128410,TGT,1986-06-05,4.6666669845581055
+128411,TGT,1986-06-06,4.708333015441895
+128412,TGT,1986-06-09,4.614583015441895
+128413,TGT,1986-06-10,4.6666669845581055
+128414,TGT,1986-06-11,4.7291669845581055
+128415,TGT,1986-06-12,4.8125
+128416,TGT,1986-06-13,4.8541669845581055
+128417,TGT,1986-06-16,4.875
+128418,TGT,1986-06-17,4.802083015441895
+128419,TGT,1986-06-18,4.708333015441895
+128420,TGT,1986-06-19,4.614583015441895
+128421,TGT,1986-06-20,4.59375
+128422,TGT,1986-06-23,4.583333015441895
+128423,TGT,1986-06-24,4.6041669845581055
+128424,TGT,1986-06-25,4.6666669845581055
+128425,TGT,1986-06-26,4.6666669845581055
+128426,TGT,1986-06-27,4.65625
+128427,TGT,1986-06-30,4.645833015441895
+128428,TGT,1986-07-01,4.645833015441895
+128429,TGT,1986-07-02,4.625
+128430,TGT,1986-07-03,4.614583015441895
+128431,TGT,1986-07-07,4.4791669845581055
+128432,TGT,1986-07-08,4.427083015441895
+128433,TGT,1986-07-09,4.375
+128434,TGT,1986-07-10,4.364583015441895
+128435,TGT,1986-07-11,4.3229169845581055
+128436,TGT,1986-07-14,4.25
+128437,TGT,1986-07-15,4.114583015441895
+128438,TGT,1986-07-16,4.125
+128439,TGT,1986-07-17,4.1666669845581055
+128440,TGT,1986-07-18,4.083333015441895
+128441,TGT,1986-07-21,4.0
+128442,TGT,1986-07-22,4.0
+128443,TGT,1986-07-23,4.020833015441895
+128444,TGT,1986-07-24,3.9583330154418954
+128445,TGT,1986-07-25,3.9166669845581055
+128446,TGT,1986-07-28,3.7395830154418954
+128447,TGT,1986-07-29,3.8125
+128448,TGT,1986-07-30,3.8333330154418954
+128449,TGT,1986-07-31,3.7916669845581055
+128450,TGT,1986-08-01,3.7083330154418954
+128451,TGT,1986-08-04,3.6041669845581055
+128452,TGT,1986-08-05,3.6875
+128453,TGT,1986-08-06,3.59375
+128454,TGT,1986-08-07,3.59375
+128455,TGT,1986-08-08,3.7708330154418954
+128456,TGT,1986-08-11,3.8541669845581055
+128457,TGT,1986-08-12,3.8958330154418954
+128458,TGT,1986-08-13,3.9166669845581055
+128459,TGT,1986-08-14,3.9270830154418954
+128460,TGT,1986-08-15,3.9166669845581055
+128461,TGT,1986-08-18,3.9375
+128462,TGT,1986-08-19,3.90625
+128463,TGT,1986-08-20,3.8958330154418954
+128464,TGT,1986-08-21,3.8541669845581055
+128465,TGT,1986-08-22,3.8125
+128466,TGT,1986-08-25,3.7604169845581055
+128467,TGT,1986-08-26,3.9375
+128468,TGT,1986-08-27,3.9375
+128469,TGT,1986-08-28,3.8541669845581055
+128470,TGT,1986-08-29,3.8645830154418954
+128471,TGT,1986-09-02,3.8645830154418954
+128472,TGT,1986-09-03,3.8645830154418954
+128473,TGT,1986-09-04,3.9895830154418954
+128474,TGT,1986-09-05,3.9375
+128475,TGT,1986-09-08,3.9166669845581055
+128476,TGT,1986-09-09,3.8958330154418954
+128477,TGT,1986-09-10,3.9270830154418954
+128478,TGT,1986-09-11,3.6979169845581055
+128479,TGT,1986-09-12,3.53125
+128480,TGT,1986-09-15,3.5833330154418945
+128481,TGT,1986-09-16,3.5520830154418945
+128482,TGT,1986-09-17,3.6145830154418954
+128483,TGT,1986-09-18,3.625
+128484,TGT,1986-09-19,3.5
+128485,TGT,1986-09-22,3.5
+128486,TGT,1986-09-23,3.625
+128487,TGT,1986-09-24,3.6041669845581055
+128488,TGT,1986-09-25,3.6041669845581055
+128489,TGT,1986-09-26,3.6458330154418954
+128490,TGT,1986-09-29,3.572916984558105
+128491,TGT,1986-09-30,3.5833330154418945
+128492,TGT,1986-10-01,3.59375
+128493,TGT,1986-10-02,3.5833330154418945
+128494,TGT,1986-10-03,3.53125
+128495,TGT,1986-10-06,3.4895830154418945
+128496,TGT,1986-10-07,3.3958330154418945
+128497,TGT,1986-10-08,3.541666984558105
+128498,TGT,1986-10-09,3.5625
+128499,TGT,1986-10-10,3.53125
+128500,TGT,1986-10-13,3.510416984558105
+128501,TGT,1986-10-14,3.5625
+128502,TGT,1986-10-15,3.6354169845581055
+128503,TGT,1986-10-16,3.6666669845581055
+128504,TGT,1986-10-17,3.6770830154418954
+128505,TGT,1986-10-20,3.6041669845581055
+128506,TGT,1986-10-21,3.6354169845581055
+128507,TGT,1986-10-22,3.65625
+128508,TGT,1986-10-23,3.7395830154418954
+128509,TGT,1986-10-24,3.6770830154418954
+128510,TGT,1986-10-27,3.6041669845581055
+128511,TGT,1986-10-28,3.6875
+128512,TGT,1986-10-29,3.7708330154418954
+128513,TGT,1986-10-30,3.8645830154418954
+128514,TGT,1986-10-31,3.96875
+128515,TGT,1986-11-03,3.9166669845581055
+128516,TGT,1986-11-04,3.9479169845581055
+128517,TGT,1986-11-05,3.9375
+128518,TGT,1986-11-06,3.8645830154418954
+128519,TGT,1986-11-07,3.8125
+128520,TGT,1986-11-10,3.7916669845581055
+128521,TGT,1986-11-11,3.7291669845581055
+128522,TGT,1986-11-12,3.7291669845581055
+128523,TGT,1986-11-13,3.59375
+128524,TGT,1986-11-14,3.5833330154418945
+128525,TGT,1986-11-17,3.53125
+128526,TGT,1986-11-18,3.510416984558105
+128527,TGT,1986-11-19,3.447916984558105
+128528,TGT,1986-11-20,3.59375
+128529,TGT,1986-11-21,3.5833330154418945
+128530,TGT,1986-11-24,3.6770830154418954
+128531,TGT,1986-11-25,3.7291669845581055
+128532,TGT,1986-11-26,3.7083330154418954
+128533,TGT,1986-11-28,3.7083330154418954
+128534,TGT,1986-12-01,3.6979169845581055
+128535,TGT,1986-12-02,3.78125
+128536,TGT,1986-12-03,3.8229169845581055
+128537,TGT,1986-12-04,3.8333330154418954
+128538,TGT,1986-12-05,3.8020830154418954
+128539,TGT,1986-12-08,3.7916669845581055
+128540,TGT,1986-12-09,3.71875
+128541,TGT,1986-12-10,3.7291669845581055
+128542,TGT,1986-12-11,3.6458330154418954
+128543,TGT,1986-12-12,3.625
+128544,TGT,1986-12-15,3.6145830154418954
+128545,TGT,1986-12-16,3.6145830154418954
+128546,TGT,1986-12-17,3.59375
+128547,TGT,1986-12-18,3.5833330154418945
+128548,TGT,1986-12-19,3.625
+128549,TGT,1986-12-22,3.65625
+128550,TGT,1986-12-23,3.6354169845581055
+128551,TGT,1986-12-24,3.625
+128552,TGT,1986-12-26,3.5833330154418945
+128553,TGT,1986-12-29,3.572916984558105
+128554,TGT,1986-12-30,3.5520830154418945
+128555,TGT,1986-12-31,3.541666984558105
+128556,TGT,1987-01-02,3.59375
+128557,TGT,1987-01-05,3.6145830154418954
+128558,TGT,1987-01-06,3.6666669845581055
+128559,TGT,1987-01-07,3.7395830154418954
+128560,TGT,1987-01-08,3.6666669845581055
+128561,TGT,1987-01-09,3.6041669845581055
+128562,TGT,1987-01-12,3.572916984558105
+128563,TGT,1987-01-13,3.541666984558105
+128564,TGT,1987-01-14,3.541666984558105
+128565,TGT,1987-01-15,3.5625
+128566,TGT,1987-01-16,3.6145830154418954
+128567,TGT,1987-01-19,3.5625
+128568,TGT,1987-01-20,3.5833330154418945
+128569,TGT,1987-01-21,3.5625
+128570,TGT,1987-01-22,3.6145830154418954
+128571,TGT,1987-01-23,3.5520830154418945
+128572,TGT,1987-01-26,3.59375
+128573,TGT,1987-01-27,3.6666669845581055
+128574,TGT,1987-01-28,3.6666669845581055
+128575,TGT,1987-01-29,3.6145830154418954
+128576,TGT,1987-01-30,3.4375
+128577,TGT,1987-02-02,3.510416984558105
+128578,TGT,1987-02-03,3.5
+128579,TGT,1987-02-04,3.510416984558105
+128580,TGT,1987-02-05,3.5208330154418945
+128581,TGT,1987-02-06,3.4375
+128582,TGT,1987-02-09,3.40625
+128583,TGT,1987-02-10,3.375
+128584,TGT,1987-02-11,3.354166984558105
+128585,TGT,1987-02-12,3.322916984558105
+128586,TGT,1987-02-13,3.3333330154418945
+128587,TGT,1987-02-17,3.4583330154418945
+128588,TGT,1987-02-18,3.6041669845581055
+128589,TGT,1987-02-19,3.71875
+128590,TGT,1987-02-20,3.71875
+128591,TGT,1987-02-23,3.625
+128592,TGT,1987-02-24,3.6145830154418954
+128593,TGT,1987-02-25,3.5833330154418945
+128594,TGT,1987-02-26,3.5208330154418945
+128595,TGT,1987-02-27,3.53125
+128596,TGT,1987-03-02,3.5833330154418945
+128597,TGT,1987-03-03,3.6145830154418954
+128598,TGT,1987-03-04,3.6666669845581055
+128599,TGT,1987-03-05,3.75
+128600,TGT,1987-03-06,3.7395830154418954
+128601,TGT,1987-03-09,3.6666669845581055
+128602,TGT,1987-03-10,3.8020830154418954
+128603,TGT,1987-03-11,3.8125
+128604,TGT,1987-03-12,3.8020830154418954
+128605,TGT,1987-03-13,3.6979169845581055
+128606,TGT,1987-03-16,3.7604169845581055
+128607,TGT,1987-03-17,3.8645830154418954
+128608,TGT,1987-03-18,3.9270830154418954
+128609,TGT,1987-03-19,3.8958330154418954
+128610,TGT,1987-03-20,3.9270830154418954
+128611,TGT,1987-03-23,4.020833015441895
+128612,TGT,1987-03-24,3.96875
+128613,TGT,1987-03-25,3.9166669845581055
+128614,TGT,1987-03-26,3.8645830154418954
+128615,TGT,1987-03-27,3.8125
+128616,TGT,1987-03-30,3.7291669845581055
+128617,TGT,1987-03-31,3.7916669845581055
+128618,TGT,1987-04-01,3.75
+128619,TGT,1987-04-02,3.7395830154418954
+128620,TGT,1987-04-03,3.8020830154418954
+128621,TGT,1987-04-06,3.8020830154418954
+128622,TGT,1987-04-07,3.7916669845581055
+128623,TGT,1987-04-08,3.8020830154418954
+128624,TGT,1987-04-09,3.7083330154418954
+128625,TGT,1987-04-10,3.625
+128626,TGT,1987-04-13,3.572916984558105
+128627,TGT,1987-04-14,3.416666984558105
+128628,TGT,1987-04-15,3.46875
+128629,TGT,1987-04-16,3.53125
+128630,TGT,1987-04-20,3.6041669845581055
+128631,TGT,1987-04-21,3.572916984558105
+128632,TGT,1987-04-22,3.541666984558105
+128633,TGT,1987-04-23,3.572916984558105
+128634,TGT,1987-04-24,3.4583330154418945
+128635,TGT,1987-04-27,3.46875
+128636,TGT,1987-04-28,3.5
+128637,TGT,1987-04-29,3.53125
+128638,TGT,1987-04-30,3.572916984558105
+128639,TGT,1987-05-01,3.5833330154418945
+128640,TGT,1987-05-04,3.6041669845581055
+128641,TGT,1987-05-05,3.6875
+128642,TGT,1987-05-06,3.6458330154418954
+128643,TGT,1987-05-07,3.6354169845581055
+128644,TGT,1987-05-08,3.6041669845581055
+128645,TGT,1987-05-11,3.6145830154418954
+128646,TGT,1987-05-12,3.5625
+128647,TGT,1987-05-13,3.625
+128648,TGT,1987-05-14,3.541666984558105
+128649,TGT,1987-05-15,3.5520830154418945
+128650,TGT,1987-05-18,3.572916984558105
+128651,TGT,1987-05-19,3.572916984558105
+128652,TGT,1987-05-20,3.572916984558105
+128653,TGT,1987-05-21,3.6354169845581055
+128654,TGT,1987-05-22,3.65625
+128655,TGT,1987-05-26,3.8333330154418954
+128656,TGT,1987-05-27,3.8125
+128657,TGT,1987-05-28,3.8645830154418954
+128658,TGT,1987-05-29,3.90625
+128659,TGT,1987-06-01,3.8541669845581055
+128660,TGT,1987-06-02,3.9791669845581055
+128661,TGT,1987-06-03,4.21875
+128662,TGT,1987-06-04,4.364583015441895
+128663,TGT,1987-06-05,4.1666669845581055
+128664,TGT,1987-06-08,4.1979169845581055
+128665,TGT,1987-06-09,4.395833015441895
+128666,TGT,1987-06-10,4.6041669845581055
+128667,TGT,1987-06-11,4.5416669845581055
+128668,TGT,1987-06-12,4.5416669845581055
+128669,TGT,1987-06-15,4.3854169845581055
+128670,TGT,1987-06-16,4.5729169845581055
+128671,TGT,1987-06-17,4.5104169845581055
+128672,TGT,1987-06-18,4.6875
+128673,TGT,1987-06-19,4.708333015441895
+128674,TGT,1987-06-22,4.5
+128675,TGT,1987-06-23,4.427083015441895
+128676,TGT,1987-06-24,4.25
+128677,TGT,1987-06-25,4.1666669845581055
+128678,TGT,1987-06-26,4.25
+128679,TGT,1987-06-29,4.25
+128680,TGT,1987-06-30,4.21875
+128681,TGT,1987-07-01,4.125
+128682,TGT,1987-07-02,4.1354169845581055
+128683,TGT,1987-07-06,4.125
+128684,TGT,1987-07-07,4.1875
+128685,TGT,1987-07-08,4.15625
+128686,TGT,1987-07-09,4.1666669845581055
+128687,TGT,1987-07-10,4.1354169845581055
+128688,TGT,1987-07-13,4.145833015441895
+128689,TGT,1987-07-14,4.114583015441895
+128690,TGT,1987-07-15,4.083333015441895
+128691,TGT,1987-07-16,4.0416669845581055
+128692,TGT,1987-07-17,4.0
+128693,TGT,1987-07-20,3.96875
+128694,TGT,1987-07-21,3.9791669845581055
+128695,TGT,1987-07-22,4.0729169845581055
+128696,TGT,1987-07-23,3.96875
+128697,TGT,1987-07-24,4.333333015441895
+128698,TGT,1987-07-27,4.302083015441895
+128699,TGT,1987-07-28,4.208333015441895
+128700,TGT,1987-07-29,4.2916669845581055
+128701,TGT,1987-07-30,4.2916669845581055
+128702,TGT,1987-07-31,4.2604169845581055
+128703,TGT,1987-08-03,4.28125
+128704,TGT,1987-08-04,4.34375
+128705,TGT,1987-08-05,4.333333015441895
+128706,TGT,1987-08-06,4.3229169845581055
+128707,TGT,1987-08-07,4.333333015441895
+128708,TGT,1987-08-10,4.3541669845581055
+128709,TGT,1987-08-11,4.333333015441895
+128710,TGT,1987-08-12,4.3854169845581055
+128711,TGT,1987-08-13,4.34375
+128712,TGT,1987-08-14,4.375
+128713,TGT,1987-08-17,4.3125
+128714,TGT,1987-08-18,4.458333015441895
+128715,TGT,1987-08-19,4.4375
+128716,TGT,1987-08-20,4.364583015441895
+128717,TGT,1987-08-21,4.3854169845581055
+128718,TGT,1987-08-24,4.4166669845581055
+128719,TGT,1987-08-25,4.427083015441895
+128720,TGT,1987-08-26,4.46875
+128721,TGT,1987-08-27,4.5416669845581055
+128722,TGT,1987-08-28,4.53125
+128723,TGT,1987-08-31,4.5
+128724,TGT,1987-09-01,4.4375
+128725,TGT,1987-09-02,4.3541669845581055
+128726,TGT,1987-09-03,4.3229169845581055
+128727,TGT,1987-09-04,4.28125
+128728,TGT,1987-09-08,4.1666669845581055
+128729,TGT,1987-09-09,4.1666669845581055
+128730,TGT,1987-09-10,4.1875
+128731,TGT,1987-09-11,4.25
+128732,TGT,1987-09-14,4.3541669845581055
+128733,TGT,1987-09-15,4.4375
+128734,TGT,1987-09-16,4.364583015441895
+128735,TGT,1987-09-17,4.40625
+128736,TGT,1987-09-18,4.833333015441895
+128737,TGT,1987-09-21,4.770833015441895
+128738,TGT,1987-09-22,4.75
+128739,TGT,1987-09-23,4.9375
+128740,TGT,1987-09-24,4.8229169845581055
+128741,TGT,1987-09-25,4.9166669845581055
+128742,TGT,1987-09-28,4.8541669845581055
+128743,TGT,1987-09-29,4.9791669845581055
+128744,TGT,1987-09-30,5.0
+128745,TGT,1987-10-01,4.9791669845581055
+128746,TGT,1987-10-02,4.9791669845581055
+128747,TGT,1987-10-05,4.989583015441895
+128748,TGT,1987-10-06,4.9375
+128749,TGT,1987-10-07,4.9166669845581055
+128750,TGT,1987-10-08,4.833333015441895
+128751,TGT,1987-10-09,4.71875
+128752,TGT,1987-10-12,4.583333015441895
+128753,TGT,1987-10-13,4.5416669845581055
+128754,TGT,1987-10-14,4.40625
+128755,TGT,1987-10-15,4.125
+128756,TGT,1987-10-16,3.7291669845581055
+128757,TGT,1987-10-19,2.5
+128758,TGT,1987-10-20,2.3958330154418945
+128759,TGT,1987-10-21,2.5625
+128760,TGT,1987-10-22,2.416666984558105
+128761,TGT,1987-10-23,2.375
+128762,TGT,1987-10-26,2.166666984558105
+128763,TGT,1987-10-27,2.229166984558105
+128764,TGT,1987-10-28,2.3125
+128765,TGT,1987-10-29,2.5625
+128766,TGT,1987-10-30,2.6145830154418945
+128767,TGT,1987-11-02,2.65625
+128768,TGT,1987-11-03,2.625
+128769,TGT,1987-11-04,2.5833330154418945
+128770,TGT,1987-11-05,2.53125
+128771,TGT,1987-11-06,2.5625
+128772,TGT,1987-11-09,2.5208330154418945
+128773,TGT,1987-11-10,2.46875
+128774,TGT,1987-11-11,2.5208330154418945
+128775,TGT,1987-11-12,2.5833330154418945
+128776,TGT,1987-11-13,2.53125
+128777,TGT,1987-11-16,2.510416984558105
+128778,TGT,1987-11-17,2.4270830154418945
+128779,TGT,1987-11-18,2.4270830154418945
+128780,TGT,1987-11-19,2.34375
+128781,TGT,1987-11-20,2.375
+128782,TGT,1987-11-23,2.34375
+128783,TGT,1987-11-24,2.375
+128784,TGT,1987-11-25,2.4270830154418945
+128785,TGT,1987-11-27,2.40625
+128786,TGT,1987-11-30,2.260416984558105
+128787,TGT,1987-12-01,2.291666984558105
+128788,TGT,1987-12-02,2.28125
+128789,TGT,1987-12-03,2.166666984558105
+128790,TGT,1987-12-04,2.125
+128791,TGT,1987-12-07,2.125
+128792,TGT,1987-12-08,2.2395830154418945
+128793,TGT,1987-12-09,2.260416984558105
+128794,TGT,1987-12-10,2.21875
+128795,TGT,1987-12-11,2.1875
+128796,TGT,1987-12-14,2.2708330154418945
+128797,TGT,1987-12-15,2.3125
+128798,TGT,1987-12-16,2.4583330154418945
+128799,TGT,1987-12-17,2.375
+128800,TGT,1987-12-18,2.385416984558105
+128801,TGT,1987-12-21,2.385416984558105
+128802,TGT,1987-12-22,2.3645830154418945
+128803,TGT,1987-12-23,2.40625
+128804,TGT,1987-12-24,2.375
+128805,TGT,1987-12-28,2.2708330154418945
+128806,TGT,1987-12-29,2.3125
+128807,TGT,1987-12-30,2.34375
+128808,TGT,1987-12-31,2.3020830154418945
+128809,TGT,1988-01-04,2.5
+128810,TGT,1988-01-05,2.5
+128811,TGT,1988-01-06,2.59375
+128812,TGT,1988-01-07,2.791666984558105
+128813,TGT,1988-01-08,2.5833330154418945
+128814,TGT,1988-01-11,2.5625
+128815,TGT,1988-01-12,2.5208330154418945
+128816,TGT,1988-01-13,2.5625
+128817,TGT,1988-01-14,2.572916984558105
+128818,TGT,1988-01-15,2.604166984558105
+128819,TGT,1988-01-18,2.666666984558105
+128820,TGT,1988-01-19,2.635416984558105
+128821,TGT,1988-01-20,2.4895830154418945
+128822,TGT,1988-01-21,2.5208330154418945
+128823,TGT,1988-01-22,2.6145830154418945
+128824,TGT,1988-01-25,2.666666984558105
+128825,TGT,1988-01-26,2.8333330154418945
+128826,TGT,1988-01-27,2.822916984558105
+128827,TGT,1988-01-28,2.8645830154418945
+128828,TGT,1988-01-29,2.90625
+128829,TGT,1988-02-01,2.8645830154418945
+128830,TGT,1988-02-02,2.822916984558105
+128831,TGT,1988-02-03,2.875
+128832,TGT,1988-02-04,2.8020830154418945
+128833,TGT,1988-02-05,2.760416984558105
+128834,TGT,1988-02-08,2.75
+128835,TGT,1988-02-09,2.78125
+128836,TGT,1988-02-10,2.84375
+128837,TGT,1988-02-11,2.8333330154418945
+128838,TGT,1988-02-12,2.9375
+128839,TGT,1988-02-16,3.010416984558105
+128840,TGT,1988-02-17,3.041666984558105
+128841,TGT,1988-02-18,3.0625
+128842,TGT,1988-02-19,3.1145830154418945
+128843,TGT,1988-02-22,3.1875
+128844,TGT,1988-02-23,3.15625
+128845,TGT,1988-02-24,3.166666984558105
+128846,TGT,1988-02-25,3.09375
+128847,TGT,1988-02-26,3.104166984558105
+128848,TGT,1988-02-29,3.229166984558105
+128849,TGT,1988-03-01,3.229166984558105
+128850,TGT,1988-03-02,3.1875
+128851,TGT,1988-03-03,3.197916984558105
+128852,TGT,1988-03-04,3.197916984558105
+128853,TGT,1988-03-07,3.1458330154418945
+128854,TGT,1988-03-08,3.3020830154418945
+128855,TGT,1988-03-09,3.3125
+128856,TGT,1988-03-10,3.1875
+128857,TGT,1988-03-11,3.1458330154418945
+128858,TGT,1988-03-14,3.229166984558105
+128859,TGT,1988-03-15,3.2083330154418945
+128860,TGT,1988-03-16,3.2083330154418945
+128861,TGT,1988-03-17,3.2083330154418945
+128862,TGT,1988-03-18,3.15625
+128863,TGT,1988-03-21,3.125
+128864,TGT,1988-03-22,3.197916984558105
+128865,TGT,1988-03-23,3.2083330154418945
+128866,TGT,1988-03-24,3.0625
+128867,TGT,1988-03-25,3.0625
+128868,TGT,1988-03-28,3.072916984558105
+128869,TGT,1988-03-29,3.166666984558105
+128870,TGT,1988-03-30,3.2083330154418945
+128871,TGT,1988-03-31,3.15625
+128872,TGT,1988-04-04,3.125
+128873,TGT,1988-04-05,3.125
+128874,TGT,1988-04-06,3.166666984558105
+128875,TGT,1988-04-07,3.15625
+128876,TGT,1988-04-08,3.1458330154418945
+128877,TGT,1988-04-11,3.1145830154418945
+128878,TGT,1988-04-12,3.072916984558105
+128879,TGT,1988-04-13,3.1145830154418945
+128880,TGT,1988-04-14,3.2708330154418945
+128881,TGT,1988-04-15,3.104166984558105
+128882,TGT,1988-04-18,3.135416984558105
+128883,TGT,1988-04-19,3.0625
+128884,TGT,1988-04-20,3.010416984558105
+128885,TGT,1988-04-21,3.010416984558105
+128886,TGT,1988-04-22,3.041666984558105
+128887,TGT,1988-04-25,2.9895830154418945
+128888,TGT,1988-04-26,3.010416984558105
+128889,TGT,1988-04-27,3.03125
+128890,TGT,1988-04-28,3.041666984558105
+128891,TGT,1988-04-29,2.96875
+128892,TGT,1988-05-02,2.9270830154418945
+128893,TGT,1988-05-03,2.8958330154418945
+128894,TGT,1988-05-04,2.854166984558105
+128895,TGT,1988-05-05,2.7708330154418945
+128896,TGT,1988-05-06,2.6875
+128897,TGT,1988-05-09,2.78125
+128898,TGT,1988-05-10,2.84375
+128899,TGT,1988-05-11,2.96875
+128900,TGT,1988-05-12,2.9270830154418945
+128901,TGT,1988-05-13,2.9895830154418945
+128902,TGT,1988-05-16,2.9270830154418945
+128903,TGT,1988-05-17,2.791666984558105
+128904,TGT,1988-05-18,2.729166984558105
+128905,TGT,1988-05-19,2.7083330154418945
+128906,TGT,1988-05-20,2.75
+128907,TGT,1988-05-23,2.7083330154418945
+128908,TGT,1988-05-24,2.78125
+128909,TGT,1988-05-25,2.791666984558105
+128910,TGT,1988-05-26,2.8020830154418945
+128911,TGT,1988-05-27,2.78125
+128912,TGT,1988-05-31,2.885416984558105
+128913,TGT,1988-06-01,2.8958330154418945
+128914,TGT,1988-06-02,2.875
+128915,TGT,1988-06-03,2.822916984558105
+128916,TGT,1988-06-06,2.7708330154418945
+128917,TGT,1988-06-07,2.75
+128918,TGT,1988-06-08,2.854166984558105
+128919,TGT,1988-06-09,2.885416984558105
+128920,TGT,1988-06-10,2.9270830154418945
+128921,TGT,1988-06-13,2.9270830154418945
+128922,TGT,1988-06-14,2.9375
+128923,TGT,1988-06-15,2.916666984558105
+128924,TGT,1988-06-16,2.8645830154418945
+128925,TGT,1988-06-17,2.916666984558105
+128926,TGT,1988-06-20,2.9375
+128927,TGT,1988-06-21,3.0
+128928,TGT,1988-06-22,2.979166984558105
+128929,TGT,1988-06-23,2.916666984558105
+128930,TGT,1988-06-24,2.9583330154418945
+128931,TGT,1988-06-27,2.9583330154418945
+128932,TGT,1988-06-28,3.0
+128933,TGT,1988-06-29,2.979166984558105
+128934,TGT,1988-06-30,2.9583330154418945
+128935,TGT,1988-07-01,2.96875
+128936,TGT,1988-07-05,3.0
+128937,TGT,1988-07-06,2.8958330154418945
+128938,TGT,1988-07-07,2.9270830154418945
+128939,TGT,1988-07-08,2.9375
+128940,TGT,1988-07-11,2.9583330154418945
+128941,TGT,1988-07-12,2.9270830154418945
+128942,TGT,1988-07-13,2.9375
+128943,TGT,1988-07-14,2.96875
+128944,TGT,1988-07-15,2.947916984558105
+128945,TGT,1988-07-18,2.916666984558105
+128946,TGT,1988-07-19,2.8958330154418945
+128947,TGT,1988-07-20,2.9270830154418945
+128948,TGT,1988-07-21,2.9375
+128949,TGT,1988-07-22,2.9270830154418945
+128950,TGT,1988-07-25,2.9270830154418945
+128951,TGT,1988-07-26,2.9270830154418945
+128952,TGT,1988-07-27,2.916666984558105
+128953,TGT,1988-07-28,2.916666984558105
+128954,TGT,1988-07-29,2.96875
+128955,TGT,1988-08-01,2.9895830154418945
+128956,TGT,1988-08-02,2.96875
+128957,TGT,1988-08-03,2.9583330154418945
+128958,TGT,1988-08-04,2.9375
+128959,TGT,1988-08-05,2.9375
+128960,TGT,1988-08-08,2.9270830154418945
+128961,TGT,1988-08-09,2.90625
+128962,TGT,1988-08-10,2.9375
+128963,TGT,1988-08-11,2.947916984558105
+128964,TGT,1988-08-12,2.9895830154418945
+128965,TGT,1988-08-15,2.9895830154418945
+128966,TGT,1988-08-16,3.0520830154418945
+128967,TGT,1988-08-17,3.0520830154418945
+128968,TGT,1988-08-18,3.1875
+128969,TGT,1988-08-19,3.2395830154418945
+128970,TGT,1988-08-22,3.125
+128971,TGT,1988-08-23,3.135416984558105
+128972,TGT,1988-08-24,3.1145830154418945
+128973,TGT,1988-08-25,3.0833330154418945
+128974,TGT,1988-08-26,3.0833330154418945
+128975,TGT,1988-08-29,3.135416984558105
+128976,TGT,1988-08-30,3.1458330154418945
+128977,TGT,1988-08-31,3.104166984558105
+128978,TGT,1988-09-01,3.09375
+128979,TGT,1988-09-02,3.15625
+128980,TGT,1988-09-06,3.166666984558105
+128981,TGT,1988-09-07,3.166666984558105
+128982,TGT,1988-09-08,3.15625
+128983,TGT,1988-09-09,3.125
+128984,TGT,1988-09-12,3.104166984558105
+128985,TGT,1988-09-13,3.125
+128986,TGT,1988-09-14,3.197916984558105
+128987,TGT,1988-09-15,3.21875
+128988,TGT,1988-09-16,3.291666984558105
+128989,TGT,1988-09-19,3.3958330154418945
+128990,TGT,1988-09-20,3.322916984558105
+128991,TGT,1988-09-21,3.3125
+128992,TGT,1988-09-22,3.354166984558105
+128993,TGT,1988-09-23,3.375
+128994,TGT,1988-09-26,3.34375
+128995,TGT,1988-09-27,3.3645830154418945
+128996,TGT,1988-09-28,3.354166984558105
+128997,TGT,1988-09-29,3.3958330154418945
+128998,TGT,1988-09-30,3.4270830154418945
+128999,TGT,1988-10-03,3.416666984558105
+129000,TGT,1988-10-04,3.4375
+129001,TGT,1988-10-05,3.4375
+129002,TGT,1988-10-06,3.375
+129003,TGT,1988-10-07,3.416666984558105
+129004,TGT,1988-10-10,3.479166984558105
+129005,TGT,1988-10-11,3.541666984558105
+129006,TGT,1988-10-12,3.479166984558105
+129007,TGT,1988-10-13,3.510416984558105
+129008,TGT,1988-10-14,3.5208330154418945
+129009,TGT,1988-10-17,3.510416984558105
+129010,TGT,1988-10-18,3.5625
+129011,TGT,1988-10-19,3.6666669845581055
+129012,TGT,1988-10-20,3.7291669845581055
+129013,TGT,1988-10-21,3.7604169845581055
+129014,TGT,1988-10-24,3.6979169845581055
+129015,TGT,1988-10-25,3.625
+129016,TGT,1988-10-26,3.5833330154418945
+129017,TGT,1988-10-27,3.510416984558105
+129018,TGT,1988-10-28,3.5833330154418945
+129019,TGT,1988-10-31,3.6145830154418954
+129020,TGT,1988-11-01,3.6458330154418954
+129021,TGT,1988-11-02,3.59375
+129022,TGT,1988-11-03,3.6041669845581055
+129023,TGT,1988-11-04,3.541666984558105
+129024,TGT,1988-11-07,3.46875
+129025,TGT,1988-11-08,3.479166984558105
+129026,TGT,1988-11-09,3.4375
+129027,TGT,1988-11-10,3.4270830154418945
+129028,TGT,1988-11-11,3.3125
+129029,TGT,1988-11-14,3.2708330154418945
+129030,TGT,1988-11-15,3.3020830154418945
+129031,TGT,1988-11-16,3.229166984558105
+129032,TGT,1988-11-17,3.21875
+129033,TGT,1988-11-18,3.229166984558105
+129034,TGT,1988-11-21,3.260416984558105
+129035,TGT,1988-11-22,3.354166984558105
+129036,TGT,1988-11-23,3.375
+129037,TGT,1988-11-25,3.3125
+129038,TGT,1988-11-28,3.322916984558105
+129039,TGT,1988-11-29,3.4270830154418945
+129040,TGT,1988-11-30,3.510416984558105
+129041,TGT,1988-12-01,3.416666984558105
+129042,TGT,1988-12-02,3.385416984558105
+129043,TGT,1988-12-05,3.416666984558105
+129044,TGT,1988-12-06,3.447916984558105
+129045,TGT,1988-12-07,3.5
+129046,TGT,1988-12-08,3.4270830154418945
+129047,TGT,1988-12-09,3.4270830154418945
+129048,TGT,1988-12-12,3.3958330154418945
+129049,TGT,1988-12-13,3.375
+129050,TGT,1988-12-14,3.322916984558105
+129051,TGT,1988-12-15,3.28125
+129052,TGT,1988-12-16,3.3125
+129053,TGT,1988-12-19,3.3020830154418945
+129054,TGT,1988-12-20,3.3020830154418945
+129055,TGT,1988-12-21,3.28125
+129056,TGT,1988-12-22,3.260416984558105
+129057,TGT,1988-12-23,3.25
+129058,TGT,1988-12-27,3.229166984558105
+129059,TGT,1988-12-28,3.2395830154418945
+129060,TGT,1988-12-29,3.291666984558105
+129061,TGT,1988-12-30,3.3020830154418945
+129062,TGT,1989-01-03,3.25
+129063,TGT,1989-01-04,3.25
+129064,TGT,1989-01-05,3.28125
+129065,TGT,1989-01-06,3.2708330154418945
+129066,TGT,1989-01-09,3.354166984558105
+129067,TGT,1989-01-10,3.354166984558105
+129068,TGT,1989-01-11,3.416666984558105
+129069,TGT,1989-01-12,3.4583330154418945
+129070,TGT,1989-01-13,3.3958330154418945
+129071,TGT,1989-01-16,3.385416984558105
+129072,TGT,1989-01-17,3.40625
+129073,TGT,1989-01-18,3.4270830154418945
+129074,TGT,1989-01-19,3.416666984558105
+129075,TGT,1989-01-20,3.4270830154418945
+129076,TGT,1989-01-23,3.447916984558105
+129077,TGT,1989-01-24,3.46875
+129078,TGT,1989-01-25,3.510416984558105
+129079,TGT,1989-01-26,3.5625
+129080,TGT,1989-01-27,3.5520830154418945
+129081,TGT,1989-01-30,3.5833330154418945
+129082,TGT,1989-01-31,3.6666669845581055
+129083,TGT,1989-02-01,3.71875
+129084,TGT,1989-02-02,3.7395830154418954
+129085,TGT,1989-02-03,3.6875
+129086,TGT,1989-02-06,3.65625
+129087,TGT,1989-02-07,3.7291669845581055
+129088,TGT,1989-02-08,3.84375
+129089,TGT,1989-02-09,3.84375
+129090,TGT,1989-02-10,3.7916669845581055
+129091,TGT,1989-02-13,3.7708330154418954
+129092,TGT,1989-02-14,3.8333330154418954
+129093,TGT,1989-02-15,3.9166669845581055
+129094,TGT,1989-02-16,3.8541669845581055
+129095,TGT,1989-02-17,3.8020830154418954
+129096,TGT,1989-02-21,3.7708330154418954
+129097,TGT,1989-02-22,3.6979169845581055
+129098,TGT,1989-02-23,3.71875
+129099,TGT,1989-02-24,3.6666669845581055
+129100,TGT,1989-02-27,3.75
+129101,TGT,1989-02-28,3.75
+129102,TGT,1989-03-01,3.6458330154418954
+129103,TGT,1989-03-02,3.6770830154418954
+129104,TGT,1989-03-03,3.7604169845581055
+129105,TGT,1989-03-06,3.8958330154418954
+129106,TGT,1989-03-07,3.8854169845581055
+129107,TGT,1989-03-08,3.9479169845581055
+129108,TGT,1989-03-09,3.8854169845581055
+129109,TGT,1989-03-10,3.8854169845581055
+129110,TGT,1989-03-13,3.9166669845581055
+129111,TGT,1989-03-14,3.8958330154418954
+129112,TGT,1989-03-15,3.8958330154418954
+129113,TGT,1989-03-16,3.8958330154418954
+129114,TGT,1989-03-17,3.7708330154418954
+129115,TGT,1989-03-20,3.7604169845581055
+129116,TGT,1989-03-21,3.7395830154418954
+129117,TGT,1989-03-22,3.6875
+129118,TGT,1989-03-23,3.625
+129119,TGT,1989-03-27,3.6770830154418954
+129120,TGT,1989-03-28,3.6979169845581055
+129121,TGT,1989-03-29,3.6875
+129122,TGT,1989-03-30,3.7083330154418954
+129123,TGT,1989-03-31,3.78125
+129124,TGT,1989-04-03,3.8541669845581055
+129125,TGT,1989-04-04,3.8125
+129126,TGT,1989-04-05,3.8125
+129127,TGT,1989-04-06,3.78125
+129128,TGT,1989-04-07,3.78125
+129129,TGT,1989-04-10,3.8541669845581055
+129130,TGT,1989-04-11,3.84375
+129131,TGT,1989-04-12,3.8333330154418954
+129132,TGT,1989-04-13,3.875
+129133,TGT,1989-04-14,3.8958330154418954
+129134,TGT,1989-04-17,3.90625
+129135,TGT,1989-04-18,4.0
+129136,TGT,1989-04-19,3.9895830154418954
+129137,TGT,1989-04-20,3.9479169845581055
+129138,TGT,1989-04-21,3.9375
+129139,TGT,1989-04-24,3.9270830154418954
+129140,TGT,1989-04-25,3.9583330154418954
+129141,TGT,1989-04-26,3.9375
+129142,TGT,1989-04-27,3.9791669845581055
+129143,TGT,1989-04-28,3.96875
+129144,TGT,1989-05-01,3.9583330154418954
+129145,TGT,1989-05-02,4.0104169845581055
+129146,TGT,1989-05-03,4.0416669845581055
+129147,TGT,1989-05-04,4.114583015441895
+129148,TGT,1989-05-05,4.09375
+129149,TGT,1989-05-08,4.052083015441895
+129150,TGT,1989-05-09,4.03125
+129151,TGT,1989-05-10,4.083333015441895
+129152,TGT,1989-05-11,4.1875
+129153,TGT,1989-05-12,4.239583015441895
+129154,TGT,1989-05-15,4.2916669845581055
+129155,TGT,1989-05-16,4.28125
+129156,TGT,1989-05-17,4.395833015441895
+129157,TGT,1989-05-18,4.4166669845581055
+129158,TGT,1989-05-19,4.5625
+129159,TGT,1989-05-22,4.53125
+129160,TGT,1989-05-23,4.4791669845581055
+129161,TGT,1989-05-24,4.4791669845581055
+129162,TGT,1989-05-25,4.4791669845581055
+129163,TGT,1989-05-26,4.489583015441895
+129164,TGT,1989-05-30,4.427083015441895
+129165,TGT,1989-05-31,4.489583015441895
+129166,TGT,1989-06-01,4.5
+129167,TGT,1989-06-02,4.489583015441895
+129168,TGT,1989-06-05,4.4166669845581055
+129169,TGT,1989-06-06,4.4791669845581055
+129170,TGT,1989-06-07,4.5104169845581055
+129171,TGT,1989-06-08,4.520833015441895
+129172,TGT,1989-06-09,4.5
+129173,TGT,1989-06-12,4.489583015441895
+129174,TGT,1989-06-13,4.4375
+129175,TGT,1989-06-14,4.40625
+129176,TGT,1989-06-15,4.270833015441895
+129177,TGT,1989-06-16,4.2916669845581055
+129178,TGT,1989-06-19,4.2604169845581055
+129179,TGT,1989-06-20,4.3229169845581055
+129180,TGT,1989-06-21,4.2604169845581055
+129181,TGT,1989-06-22,4.2916669845581055
+129182,TGT,1989-06-23,4.3541669845581055
+129183,TGT,1989-06-26,4.3854169845581055
+129184,TGT,1989-06-27,4.375
+129185,TGT,1989-06-28,4.25
+129186,TGT,1989-06-29,4.145833015441895
+129187,TGT,1989-06-30,4.1354169845581055
+129188,TGT,1989-07-03,4.15625
+129189,TGT,1989-07-05,4.145833015441895
+129190,TGT,1989-07-06,4.208333015441895
+129191,TGT,1989-07-07,4.3229169845581055
+129192,TGT,1989-07-10,4.3229169845581055
+129193,TGT,1989-07-11,4.364583015441895
+129194,TGT,1989-07-12,4.4375
+129195,TGT,1989-07-13,4.4791669845581055
+129196,TGT,1989-07-14,4.489583015441895
+129197,TGT,1989-07-17,4.53125
+129198,TGT,1989-07-18,4.53125
+129199,TGT,1989-07-19,4.5104169845581055
+129200,TGT,1989-07-20,4.6041669845581055
+129201,TGT,1989-07-21,4.614583015441895
+129202,TGT,1989-07-24,4.583333015441895
+129203,TGT,1989-07-25,4.583333015441895
+129204,TGT,1989-07-26,4.7291669845581055
+129205,TGT,1989-07-27,4.875
+129206,TGT,1989-07-28,4.833333015441895
+129207,TGT,1989-07-31,4.875
+129208,TGT,1989-08-01,4.84375
+129209,TGT,1989-08-02,4.8229169845581055
+129210,TGT,1989-08-03,4.90625
+129211,TGT,1989-08-04,4.864583015441895
+129212,TGT,1989-08-07,4.875
+129213,TGT,1989-08-08,4.9166669845581055
+129214,TGT,1989-08-09,4.9479169845581055
+129215,TGT,1989-08-10,5.0104169845581055
+129216,TGT,1989-08-11,5.0
+129217,TGT,1989-08-14,5.09375
+129218,TGT,1989-08-15,5.1875
+129219,TGT,1989-08-16,5.177083015441895
+129220,TGT,1989-08-17,5.2291669845581055
+129221,TGT,1989-08-18,5.21875
+129222,TGT,1989-08-21,5.114583015441895
+129223,TGT,1989-08-22,5.0416669845581055
+129224,TGT,1989-08-23,5.145833015441895
+129225,TGT,1989-08-24,5.21875
+129226,TGT,1989-08-25,5.1875
+129227,TGT,1989-08-28,5.125
+129228,TGT,1989-08-29,5.25
+129229,TGT,1989-08-30,5.2291669845581055
+129230,TGT,1989-08-31,5.125
+129231,TGT,1989-09-01,5.1875
+129232,TGT,1989-09-05,5.1666669845581055
+129233,TGT,1989-09-06,5.114583015441895
+129234,TGT,1989-09-07,5.114583015441895
+129235,TGT,1989-09-08,5.0729169845581055
+129236,TGT,1989-09-11,5.020833015441895
+129237,TGT,1989-09-12,5.0729169845581055
+129238,TGT,1989-09-13,5.0104169845581055
+129239,TGT,1989-09-14,4.90625
+129240,TGT,1989-09-15,4.9166669845581055
+129241,TGT,1989-09-18,5.0
+129242,TGT,1989-09-19,5.114583015441895
+129243,TGT,1989-09-20,5.15625
+129244,TGT,1989-09-21,5.177083015441895
+129245,TGT,1989-09-22,5.1666669845581055
+129246,TGT,1989-09-25,5.15625
+129247,TGT,1989-09-26,5.177083015441895
+129248,TGT,1989-09-27,5.1666669845581055
+129249,TGT,1989-09-28,5.1875
+129250,TGT,1989-09-29,5.239583015441895
+129251,TGT,1989-10-02,5.25
+129252,TGT,1989-10-03,5.25
+129253,TGT,1989-10-04,5.3229169845581055
+129254,TGT,1989-10-05,5.3125
+129255,TGT,1989-10-06,5.2916669845581055
+129256,TGT,1989-10-09,5.333333015441895
+129257,TGT,1989-10-10,5.333333015441895
+129258,TGT,1989-10-11,5.2916669845581055
+129259,TGT,1989-10-12,5.333333015441895
+129260,TGT,1989-10-13,5.052083015441895
+129261,TGT,1989-10-16,5.03125
+129262,TGT,1989-10-17,5.0104169845581055
+129263,TGT,1989-10-18,5.09375
+129264,TGT,1989-10-19,5.2291669845581055
+129265,TGT,1989-10-20,5.3125
+129266,TGT,1989-10-23,5.2916669845581055
+129267,TGT,1989-10-24,5.21875
+129268,TGT,1989-10-25,5.1875
+129269,TGT,1989-10-26,5.21875
+129270,TGT,1989-10-27,5.1875
+129271,TGT,1989-10-30,5.177083015441895
+129272,TGT,1989-10-31,5.28125
+129273,TGT,1989-11-01,5.375
+129274,TGT,1989-11-02,5.333333015441895
+129275,TGT,1989-11-03,5.40625
+129276,TGT,1989-11-06,5.28125
+129277,TGT,1989-11-07,5.3229169845581055
+129278,TGT,1989-11-08,5.395833015441895
+129279,TGT,1989-11-09,5.34375
+129280,TGT,1989-11-10,5.4166669845581055
+129281,TGT,1989-11-13,5.489583015441895
+129282,TGT,1989-11-14,5.4479169845581055
+129283,TGT,1989-11-15,5.46875
+129284,TGT,1989-11-16,5.46875
+129285,TGT,1989-11-17,5.4479169845581055
+129286,TGT,1989-11-20,5.4479169845581055
+129287,TGT,1989-11-21,5.427083015441895
+129288,TGT,1989-11-22,5.46875
+129289,TGT,1989-11-24,5.4791669845581055
+129290,TGT,1989-11-27,5.4791669845581055
+129291,TGT,1989-11-28,5.34375
+129292,TGT,1989-11-29,5.25
+129293,TGT,1989-11-30,5.208333015441895
+129294,TGT,1989-12-01,5.2604169845581055
+129295,TGT,1989-12-04,5.239583015441895
+129296,TGT,1989-12-05,5.2604169845581055
+129297,TGT,1989-12-06,5.302083015441895
+129298,TGT,1989-12-07,5.3229169845581055
+129299,TGT,1989-12-08,5.3229169845581055
+129300,TGT,1989-12-11,5.3229169845581055
+129301,TGT,1989-12-12,5.302083015441895
+129302,TGT,1989-12-13,5.1354169845581055
+129303,TGT,1989-12-14,5.0729169845581055
+129304,TGT,1989-12-15,5.0
+129305,TGT,1989-12-18,4.927083015441895
+129306,TGT,1989-12-19,4.8854169845581055
+129307,TGT,1989-12-20,4.84375
+129308,TGT,1989-12-21,5.0
+129309,TGT,1989-12-22,5.114583015441895
+129310,TGT,1989-12-26,5.145833015441895
+129311,TGT,1989-12-27,5.1979169845581055
+129312,TGT,1989-12-28,5.2291669845581055
+129313,TGT,1989-12-29,5.302083015441895
+129314,TGT,1990-01-02,5.40625
+129315,TGT,1990-01-03,5.458333015441895
+129316,TGT,1990-01-04,5.46875
+129317,TGT,1990-01-05,5.4791669845581055
+129318,TGT,1990-01-08,5.53125
+129319,TGT,1990-01-09,5.458333015441895
+129320,TGT,1990-01-10,5.458333015441895
+129321,TGT,1990-01-11,5.489583015441895
+129322,TGT,1990-01-12,5.333333015441895
+129323,TGT,1990-01-15,5.25
+129324,TGT,1990-01-16,5.2291669845581055
+129325,TGT,1990-01-17,5.1979169845581055
+129326,TGT,1990-01-18,5.15625
+129327,TGT,1990-01-19,5.1041669845581055
+129328,TGT,1990-01-22,4.989583015441895
+129329,TGT,1990-01-23,5.052083015441895
+129330,TGT,1990-01-24,5.114583015441895
+129331,TGT,1990-01-25,5.0625
+129332,TGT,1990-01-26,4.958333015441895
+129333,TGT,1990-01-29,5.0
+129334,TGT,1990-01-30,4.958333015441895
+129335,TGT,1990-01-31,4.96875
+129336,TGT,1990-02-01,5.052083015441895
+129337,TGT,1990-02-02,5.145833015441895
+129338,TGT,1990-02-05,5.1875
+129339,TGT,1990-02-06,5.145833015441895
+129340,TGT,1990-02-07,5.270833015441895
+129341,TGT,1990-02-08,5.302083015441895
+129342,TGT,1990-02-09,5.364583015441895
+129343,TGT,1990-02-12,5.3125
+129344,TGT,1990-02-13,5.239583015441895
+129345,TGT,1990-02-14,5.1979169845581055
+129346,TGT,1990-02-15,5.239583015441895
+129347,TGT,1990-02-16,5.1875
+129348,TGT,1990-02-20,5.1354169845581055
+129349,TGT,1990-02-21,5.145833015441895
+129350,TGT,1990-02-22,5.145833015441895
+129351,TGT,1990-02-23,5.083333015441895
+129352,TGT,1990-02-26,5.083333015441895
+129353,TGT,1990-02-27,5.1041669845581055
+129354,TGT,1990-02-28,5.125
+129355,TGT,1990-03-01,5.25
+129356,TGT,1990-03-02,5.34375
+129357,TGT,1990-03-05,5.302083015441895
+129358,TGT,1990-03-06,5.3854169845581055
+129359,TGT,1990-03-07,5.4375
+129360,TGT,1990-03-08,5.552083015441895
+129361,TGT,1990-03-09,5.5
+129362,TGT,1990-03-12,5.489583015441895
+129363,TGT,1990-03-13,5.6354169845581055
+129364,TGT,1990-03-14,5.583333015441895
+129365,TGT,1990-03-15,5.614583015441895
+129366,TGT,1990-03-16,5.708333015441895
+129367,TGT,1990-03-19,5.78125
+129368,TGT,1990-03-20,5.7604169845581055
+129369,TGT,1990-03-21,5.7291669845581055
+129370,TGT,1990-03-22,5.614583015441895
+129371,TGT,1990-03-23,5.6354169845581055
+129372,TGT,1990-03-26,5.677083015441895
+129373,TGT,1990-03-27,5.75
+129374,TGT,1990-03-28,5.739583015441895
+129375,TGT,1990-03-29,5.739583015441895
+129376,TGT,1990-03-30,5.739583015441895
+129377,TGT,1990-04-02,5.71875
+129378,TGT,1990-04-03,5.8229169845581055
+129379,TGT,1990-04-04,5.833333015441895
+129380,TGT,1990-04-05,5.833333015441895
+129381,TGT,1990-04-06,5.7916669845581055
+129382,TGT,1990-04-09,5.802083015441895
+129383,TGT,1990-04-10,5.833333015441895
+129384,TGT,1990-04-11,5.7916669845581055
+129385,TGT,1990-04-12,5.895833015441895
+129386,TGT,1990-04-16,5.958333015441895
+129387,TGT,1990-04-17,5.9791669845581055
+129388,TGT,1990-04-18,5.895833015441895
+129389,TGT,1990-04-19,5.7604169845581055
+129390,TGT,1990-04-20,5.583333015441895
+129391,TGT,1990-04-23,5.614583015441895
+129392,TGT,1990-04-24,5.59375
+129393,TGT,1990-04-25,5.6666669845581055
+129394,TGT,1990-04-26,5.75
+129395,TGT,1990-04-27,5.65625
+129396,TGT,1990-04-30,5.6354169845581055
+129397,TGT,1990-05-01,5.645833015441895
+129398,TGT,1990-05-02,5.583333015441895
+129399,TGT,1990-05-03,5.645833015441895
+129400,TGT,1990-05-04,5.71875
+129401,TGT,1990-05-07,5.7916669845581055
+129402,TGT,1990-05-08,5.71875
+129403,TGT,1990-05-09,5.677083015441895
+129404,TGT,1990-05-10,5.6979169845581055
+129405,TGT,1990-05-11,5.895833015441895
+129406,TGT,1990-05-14,5.958333015441895
+129407,TGT,1990-05-15,5.989583015441895
+129408,TGT,1990-05-16,6.0104169845581055
+129409,TGT,1990-05-17,6.052083015441895
+129410,TGT,1990-05-18,6.0625
+129411,TGT,1990-05-21,6.177083015441895
+129412,TGT,1990-05-22,6.1875
+129413,TGT,1990-05-23,6.1979169845581055
+129414,TGT,1990-05-24,6.25
+129415,TGT,1990-05-25,6.1875
+129416,TGT,1990-05-29,6.21875
+129417,TGT,1990-05-30,6.2916669845581055
+129418,TGT,1990-05-31,6.302083015441895
+129419,TGT,1990-06-01,6.2916669845581055
+129420,TGT,1990-06-04,6.3229169845581055
+129421,TGT,1990-06-05,6.1041669845581055
+129422,TGT,1990-06-06,6.052083015441895
+129423,TGT,1990-06-07,6.0729169845581055
+129424,TGT,1990-06-08,6.0104169845581055
+129425,TGT,1990-06-11,6.114583015441895
+129426,TGT,1990-06-12,6.270833015441895
+129427,TGT,1990-06-13,6.270833015441895
+129428,TGT,1990-06-14,6.208333015441895
+129429,TGT,1990-06-15,6.1979169845581055
+129430,TGT,1990-06-18,6.0729169845581055
+129431,TGT,1990-06-19,6.1875
+129432,TGT,1990-06-20,6.15625
+129433,TGT,1990-06-21,6.114583015441895
+129434,TGT,1990-06-22,6.145833015441895
+129435,TGT,1990-06-25,5.9479169845581055
+129436,TGT,1990-06-26,5.8854169845581055
+129437,TGT,1990-06-27,5.895833015441895
+129438,TGT,1990-06-28,5.9479169845581055
+129439,TGT,1990-06-29,6.0625
+129440,TGT,1990-07-02,6.15625
+129441,TGT,1990-07-03,6.1041669845581055
+129442,TGT,1990-07-05,5.989583015441895
+129443,TGT,1990-07-06,5.895833015441895
+129444,TGT,1990-07-09,5.875
+129445,TGT,1990-07-10,5.927083015441895
+129446,TGT,1990-07-11,6.0625
+129447,TGT,1990-07-12,6.2916669845581055
+129448,TGT,1990-07-13,6.458333015441895
+129449,TGT,1990-07-16,6.5104169845581055
+129450,TGT,1990-07-17,6.333333015441895
+129451,TGT,1990-07-18,6.21875
+129452,TGT,1990-07-19,6.125
+129453,TGT,1990-07-20,6.083333015441895
+129454,TGT,1990-07-23,5.989583015441895
+129455,TGT,1990-07-24,5.90625
+129456,TGT,1990-07-25,5.96875
+129457,TGT,1990-07-26,6.0
+129458,TGT,1990-07-27,6.0
+129459,TGT,1990-07-30,5.9791669845581055
+129460,TGT,1990-07-31,5.833333015441895
+129461,TGT,1990-08-01,5.6666669845581055
+129462,TGT,1990-08-02,5.6041669845581055
+129463,TGT,1990-08-03,5.5625
+129464,TGT,1990-08-06,5.375
+129465,TGT,1990-08-07,5.208333015441895
+129466,TGT,1990-08-08,5.3125
+129467,TGT,1990-08-09,5.3125
+129468,TGT,1990-08-10,5.083333015441895
+129469,TGT,1990-08-13,5.21875
+129470,TGT,1990-08-14,5.2291669845581055
+129471,TGT,1990-08-15,5.21875
+129472,TGT,1990-08-16,5.083333015441895
+129473,TGT,1990-08-17,4.9166669845581055
+129474,TGT,1990-08-20,4.875
+129475,TGT,1990-08-21,4.7916669845581055
+129476,TGT,1990-08-22,4.7291669845581055
+129477,TGT,1990-08-23,4.520833015441895
+129478,TGT,1990-08-24,4.6041669845581055
+129479,TGT,1990-08-27,4.75
+129480,TGT,1990-08-28,4.7916669845581055
+129481,TGT,1990-08-29,4.78125
+129482,TGT,1990-08-30,4.739583015441895
+129483,TGT,1990-08-31,4.7291669845581055
+129484,TGT,1990-09-04,4.8229169845581055
+129485,TGT,1990-09-05,4.8541669845581055
+129486,TGT,1990-09-06,4.770833015441895
+129487,TGT,1990-09-07,4.7916669845581055
+129488,TGT,1990-09-10,4.6979169845581055
+129489,TGT,1990-09-11,4.7291669845581055
+129490,TGT,1990-09-12,4.6875
+129491,TGT,1990-09-13,4.5729169845581055
+129492,TGT,1990-09-14,4.5104169845581055
+129493,TGT,1990-09-17,4.5104169845581055
+129494,TGT,1990-09-18,4.46875
+129495,TGT,1990-09-19,4.4166669845581055
+129496,TGT,1990-09-20,4.333333015441895
+129497,TGT,1990-09-21,4.34375
+129498,TGT,1990-09-24,4.270833015441895
+129499,TGT,1990-09-25,4.3541669845581055
+129500,TGT,1990-09-26,4.3125
+129501,TGT,1990-09-27,4.21875
+129502,TGT,1990-09-28,4.395833015441895
+129503,TGT,1990-10-01,4.375
+129504,TGT,1990-10-02,4.489583015441895
+129505,TGT,1990-10-03,4.34375
+129506,TGT,1990-10-04,4.333333015441895
+129507,TGT,1990-10-05,4.302083015441895
+129508,TGT,1990-10-08,4.3229169845581055
+129509,TGT,1990-10-09,4.1666669845581055
+129510,TGT,1990-10-10,4.052083015441895
+129511,TGT,1990-10-11,4.0104169845581055
+129512,TGT,1990-10-12,4.0625
+129513,TGT,1990-10-15,4.0
+129514,TGT,1990-10-16,3.9270830154418954
+129515,TGT,1990-10-17,3.9895830154418954
+129516,TGT,1990-10-18,4.2291669845581055
+129517,TGT,1990-10-19,4.3125
+129518,TGT,1990-10-22,4.46875
+129519,TGT,1990-10-23,4.4166669845581055
+129520,TGT,1990-10-24,4.40625
+129521,TGT,1990-10-25,4.3541669845581055
+129522,TGT,1990-10-26,4.15625
+129523,TGT,1990-10-29,4.03125
+129524,TGT,1990-10-30,3.9166669845581055
+129525,TGT,1990-10-31,3.9791669845581055
+129526,TGT,1990-11-01,4.052083015441895
+129527,TGT,1990-11-02,4.0625
+129528,TGT,1990-11-05,4.145833015441895
+129529,TGT,1990-11-06,4.1041669845581055
+129530,TGT,1990-11-07,4.020833015441895
+129531,TGT,1990-11-08,3.9479169845581055
+129532,TGT,1990-11-09,3.9791669845581055
+129533,TGT,1990-11-12,4.114583015441895
+129534,TGT,1990-11-13,4.28125
+129535,TGT,1990-11-14,4.3125
+129536,TGT,1990-11-15,4.270833015441895
+129537,TGT,1990-11-16,4.208333015441895
+129538,TGT,1990-11-19,4.333333015441895
+129539,TGT,1990-11-20,4.333333015441895
+129540,TGT,1990-11-21,4.25
+129541,TGT,1990-11-23,4.2916669845581055
+129542,TGT,1990-11-26,4.333333015441895
+129543,TGT,1990-11-27,4.458333015441895
+129544,TGT,1990-11-28,4.46875
+129545,TGT,1990-11-29,4.5416669845581055
+129546,TGT,1990-11-30,4.53125
+129547,TGT,1990-12-03,4.614583015441895
+129548,TGT,1990-12-04,4.7291669845581055
+129549,TGT,1990-12-05,4.770833015441895
+129550,TGT,1990-12-06,4.8125
+129551,TGT,1990-12-07,4.75
+129552,TGT,1990-12-10,4.8125
+129553,TGT,1990-12-11,4.770833015441895
+129554,TGT,1990-12-12,4.7916669845581055
+129555,TGT,1990-12-13,4.8541669845581055
+129556,TGT,1990-12-14,4.84375
+129557,TGT,1990-12-17,4.7916669845581055
+129558,TGT,1990-12-18,4.875
+129559,TGT,1990-12-19,4.802083015441895
+129560,TGT,1990-12-20,4.71875
+129561,TGT,1990-12-21,4.7604169845581055
+129562,TGT,1990-12-24,4.7604169845581055
+129563,TGT,1990-12-26,4.6979169845581055
+129564,TGT,1990-12-27,4.6354169845581055
+129565,TGT,1990-12-28,4.625
+129566,TGT,1990-12-31,4.770833015441895
+129567,TGT,1991-01-02,4.75
+129568,TGT,1991-01-03,4.78125
+129569,TGT,1991-01-04,4.708333015441895
+129570,TGT,1991-01-07,4.65625
+129571,TGT,1991-01-08,4.59375
+129572,TGT,1991-01-09,4.552083015441895
+129573,TGT,1991-01-10,4.5729169845581055
+129574,TGT,1991-01-11,4.583333015441895
+129575,TGT,1991-01-14,4.5416669845581055
+129576,TGT,1991-01-15,4.5625
+129577,TGT,1991-01-16,4.708333015441895
+129578,TGT,1991-01-17,4.8854169845581055
+129579,TGT,1991-01-18,4.9166669845581055
+129580,TGT,1991-01-21,4.96875
+129581,TGT,1991-01-22,4.84375
+129582,TGT,1991-01-23,4.833333015441895
+129583,TGT,1991-01-24,4.9166669845581055
+129584,TGT,1991-01-25,5.083333015441895
+129585,TGT,1991-01-28,5.0104169845581055
+129586,TGT,1991-01-29,5.09375
+129587,TGT,1991-01-30,5.25
+129588,TGT,1991-01-31,5.458333015441895
+129589,TGT,1991-02-01,5.4791669845581055
+129590,TGT,1991-02-04,5.583333015441895
+129591,TGT,1991-02-05,5.6354169845581055
+129592,TGT,1991-02-06,5.71875
+129593,TGT,1991-02-07,5.708333015441895
+129594,TGT,1991-02-08,5.71875
+129595,TGT,1991-02-11,5.802083015441895
+129596,TGT,1991-02-12,5.8229169845581055
+129597,TGT,1991-02-13,5.8125
+129598,TGT,1991-02-14,5.770833015441895
+129599,TGT,1991-02-15,5.8229169845581055
+129600,TGT,1991-02-19,5.770833015441895
+129601,TGT,1991-02-20,5.625
+129602,TGT,1991-02-21,5.59375
+129603,TGT,1991-02-22,5.6666669845581055
+129604,TGT,1991-02-25,5.7291669845581055
+129605,TGT,1991-02-26,5.614583015441895
+129606,TGT,1991-02-27,5.614583015441895
+129607,TGT,1991-02-28,5.6875
+129608,TGT,1991-03-01,5.6979169845581055
+129609,TGT,1991-03-04,5.78125
+129610,TGT,1991-03-05,5.84375
+129611,TGT,1991-03-06,5.7916669845581055
+129612,TGT,1991-03-07,5.739583015441895
+129613,TGT,1991-03-08,5.739583015441895
+129614,TGT,1991-03-11,5.645833015441895
+129615,TGT,1991-03-12,5.552083015441895
+129616,TGT,1991-03-13,5.677083015441895
+129617,TGT,1991-03-14,5.6666669845581055
+129618,TGT,1991-03-15,5.5729169845581055
+129619,TGT,1991-03-18,5.5625
+129620,TGT,1991-03-19,5.5625
+129621,TGT,1991-03-20,5.6354169845581055
+129622,TGT,1991-03-21,5.6041669845581055
+129623,TGT,1991-03-22,5.625
+129624,TGT,1991-03-25,5.65625
+129625,TGT,1991-03-26,5.739583015441895
+129626,TGT,1991-03-27,5.770833015441895
+129627,TGT,1991-03-28,5.833333015441895
+129628,TGT,1991-04-01,5.8854169845581055
+129629,TGT,1991-04-02,6.1666669845581055
+129630,TGT,1991-04-03,6.145833015441895
+129631,TGT,1991-04-04,6.3125
+129632,TGT,1991-04-05,6.114583015441895
+129633,TGT,1991-04-08,6.177083015441895
+129634,TGT,1991-04-09,6.208333015441895
+129635,TGT,1991-04-10,6.1354169845581055
+129636,TGT,1991-04-11,6.25
+129637,TGT,1991-04-12,6.270833015441895
+129638,TGT,1991-04-15,6.25
+129639,TGT,1991-04-16,6.28125
+129640,TGT,1991-04-17,6.3125
+129641,TGT,1991-04-18,6.34375
+129642,TGT,1991-04-19,6.239583015441895
+129643,TGT,1991-04-22,6.302083015441895
+129644,TGT,1991-04-23,6.395833015441895
+129645,TGT,1991-04-24,6.489583015441895
+129646,TGT,1991-04-25,6.489583015441895
+129647,TGT,1991-04-26,6.4375
+129648,TGT,1991-04-29,6.25
+129649,TGT,1991-04-30,6.239583015441895
+129650,TGT,1991-05-01,6.3541669845581055
+129651,TGT,1991-05-02,6.3541669845581055
+129652,TGT,1991-05-03,6.3125
+129653,TGT,1991-05-06,6.25
+129654,TGT,1991-05-07,6.21875
+129655,TGT,1991-05-08,6.1666669845581055
+129656,TGT,1991-05-09,6.2916669845581055
+129657,TGT,1991-05-10,6.25
+129658,TGT,1991-05-13,6.2291669845581055
+129659,TGT,1991-05-14,6.145833015441895
+129660,TGT,1991-05-15,6.09375
+129661,TGT,1991-05-16,6.052083015441895
+129662,TGT,1991-05-17,6.052083015441895
+129663,TGT,1991-05-20,6.0104169845581055
+129664,TGT,1991-05-21,6.177083015441895
+129665,TGT,1991-05-22,6.208333015441895
+129666,TGT,1991-05-23,6.270833015441895
+129667,TGT,1991-05-24,6.2916669845581055
+129668,TGT,1991-05-28,6.28125
+129669,TGT,1991-05-29,6.375
+129670,TGT,1991-05-30,6.5
+129671,TGT,1991-05-31,6.6666669845581055
+129672,TGT,1991-06-03,6.5416669845581055
+129673,TGT,1991-06-04,6.4791669845581055
+129674,TGT,1991-06-05,6.4375
+129675,TGT,1991-06-06,6.3541669845581055
+129676,TGT,1991-06-07,6.2291669845581055
+129677,TGT,1991-06-10,6.208333015441895
+129678,TGT,1991-06-11,6.239583015441895
+129679,TGT,1991-06-12,6.1979169845581055
+129680,TGT,1991-06-13,6.177083015441895
+129681,TGT,1991-06-14,6.2604169845581055
+129682,TGT,1991-06-17,6.1875
+129683,TGT,1991-06-18,6.15625
+129684,TGT,1991-06-19,6.114583015441895
+129685,TGT,1991-06-20,6.083333015441895
+129686,TGT,1991-06-21,6.1041669845581055
+129687,TGT,1991-06-24,6.0104169845581055
+129688,TGT,1991-06-25,5.9479169845581055
+129689,TGT,1991-06-26,5.9375
+129690,TGT,1991-06-27,6.0104169845581055
+129691,TGT,1991-06-28,5.958333015441895
+129692,TGT,1991-07-01,6.0625
+129693,TGT,1991-07-02,6.083333015441895
+129694,TGT,1991-07-03,5.989583015441895
+129695,TGT,1991-07-05,6.0416669845581055
+129696,TGT,1991-07-08,6.052083015441895
+129697,TGT,1991-07-09,6.03125
+129698,TGT,1991-07-10,6.0104169845581055
+129699,TGT,1991-07-11,6.0416669845581055
+129700,TGT,1991-07-12,5.8541669845581055
+129701,TGT,1991-07-15,5.8541669845581055
+129702,TGT,1991-07-16,5.8229169845581055
+129703,TGT,1991-07-17,5.833333015441895
+129704,TGT,1991-07-18,5.78125
+129705,TGT,1991-07-19,5.739583015441895
+129706,TGT,1991-07-22,5.770833015441895
+129707,TGT,1991-07-23,5.75
+129708,TGT,1991-07-24,5.6354169845581055
+129709,TGT,1991-07-25,5.6354169845581055
+129710,TGT,1991-07-26,5.5729169845581055
+129711,TGT,1991-07-29,5.5625
+129712,TGT,1991-07-30,5.7604169845581055
+129713,TGT,1991-07-31,5.739583015441895
+129714,TGT,1991-08-01,5.6354169845581055
+129715,TGT,1991-08-02,5.583333015441895
+129716,TGT,1991-08-05,5.5729169845581055
+129717,TGT,1991-08-06,5.75
+129718,TGT,1991-08-07,5.8229169845581055
+129719,TGT,1991-08-08,5.8854169845581055
+129720,TGT,1991-08-09,5.9791669845581055
+129721,TGT,1991-08-12,6.0729169845581055
+129722,TGT,1991-08-13,6.09375
+129723,TGT,1991-08-14,6.0416669845581055
+129724,TGT,1991-08-15,6.09375
+129725,TGT,1991-08-16,6.1875
+129726,TGT,1991-08-19,6.03125
+129727,TGT,1991-08-20,5.9791669845581055
+129728,TGT,1991-08-21,6.28125
+129729,TGT,1991-08-22,6.4375
+129730,TGT,1991-08-23,6.46875
+129731,TGT,1991-08-26,6.53125
+129732,TGT,1991-08-27,6.5104169845581055
+129733,TGT,1991-08-28,6.5729169845581055
+129734,TGT,1991-08-29,6.645833015441895
+129735,TGT,1991-08-30,6.5104169845581055
+129736,TGT,1991-09-03,6.395833015441895
+129737,TGT,1991-09-04,6.34375
+129738,TGT,1991-09-05,6.34375
+129739,TGT,1991-09-06,6.302083015441895
+129740,TGT,1991-09-09,6.3229169845581055
+129741,TGT,1991-09-10,6.25
+129742,TGT,1991-09-11,6.25
+129743,TGT,1991-09-12,6.302083015441895
+129744,TGT,1991-09-13,6.28125
+129745,TGT,1991-09-16,6.25
+129746,TGT,1991-09-17,6.1979169845581055
+129747,TGT,1991-09-18,6.208333015441895
+129748,TGT,1991-09-19,6.1875
+129749,TGT,1991-09-20,6.145833015441895
+129750,TGT,1991-09-23,6.083333015441895
+129751,TGT,1991-09-24,6.1354169845581055
+129752,TGT,1991-09-25,6.083333015441895
+129753,TGT,1991-09-26,5.989583015441895
+129754,TGT,1991-09-27,6.1041669845581055
+129755,TGT,1991-09-30,6.083333015441895
+129756,TGT,1991-10-01,6.114583015441895
+129757,TGT,1991-10-02,6.0416669845581055
+129758,TGT,1991-10-03,5.875
+129759,TGT,1991-10-04,5.78125
+129760,TGT,1991-10-07,5.802083015441895
+129761,TGT,1991-10-08,5.802083015441895
+129762,TGT,1991-10-09,5.5625
+129763,TGT,1991-10-10,5.552083015441895
+129764,TGT,1991-10-11,5.645833015441895
+129765,TGT,1991-10-14,5.6666669845581055
+129766,TGT,1991-10-15,5.8125
+129767,TGT,1991-10-16,5.8541669845581055
+129768,TGT,1991-10-17,5.8229169845581055
+129769,TGT,1991-10-18,5.833333015441895
+129770,TGT,1991-10-21,5.78125
+129771,TGT,1991-10-22,5.583333015441895
+129772,TGT,1991-10-23,5.375
+129773,TGT,1991-10-24,5.375
+129774,TGT,1991-10-25,5.375
+129775,TGT,1991-10-28,5.3854169845581055
+129776,TGT,1991-10-29,5.34375
+129777,TGT,1991-10-30,5.364583015441895
+129778,TGT,1991-10-31,5.3229169845581055
+129779,TGT,1991-11-01,5.3229169845581055
+129780,TGT,1991-11-04,5.1979169845581055
+129781,TGT,1991-11-05,5.0625
+129782,TGT,1991-11-06,4.895833015441895
+129783,TGT,1991-11-07,5.208333015441895
+129784,TGT,1991-11-08,5.208333015441895
+129785,TGT,1991-11-11,5.177083015441895
+129786,TGT,1991-11-12,5.333333015441895
+129787,TGT,1991-11-13,5.395833015441895
+129788,TGT,1991-11-14,5.3125
+129789,TGT,1991-11-15,5.052083015441895
+129790,TGT,1991-11-18,5.083333015441895
+129791,TGT,1991-11-19,5.0416669845581055
+129792,TGT,1991-11-20,4.9479169845581055
+129793,TGT,1991-11-21,4.895833015441895
+129794,TGT,1991-11-22,4.90625
+129795,TGT,1991-11-25,4.9166669845581055
+129796,TGT,1991-11-26,4.895833015441895
+129797,TGT,1991-11-27,4.833333015441895
+129798,TGT,1991-11-29,4.78125
+129799,TGT,1991-12-02,4.9166669845581055
+129800,TGT,1991-12-03,4.9479169845581055
+129801,TGT,1991-12-04,4.833333015441895
+129802,TGT,1991-12-05,4.7291669845581055
+129803,TGT,1991-12-06,4.6979169845581055
+129804,TGT,1991-12-09,4.7291669845581055
+129805,TGT,1991-12-10,4.75
+129806,TGT,1991-12-11,4.7916669845581055
+129807,TGT,1991-12-12,4.90625
+129808,TGT,1991-12-13,5.0416669845581055
+129809,TGT,1991-12-16,5.0416669845581055
+129810,TGT,1991-12-17,4.927083015441895
+129811,TGT,1991-12-18,4.989583015441895
+129812,TGT,1991-12-19,4.8125
+129813,TGT,1991-12-20,4.864583015441895
+129814,TGT,1991-12-23,5.1041669845581055
+129815,TGT,1991-12-24,5.0625
+129816,TGT,1991-12-26,5.0
+129817,TGT,1991-12-27,4.9479169845581055
+129818,TGT,1991-12-30,5.1041669845581055
+129819,TGT,1991-12-31,5.15625
+129820,TGT,1992-01-02,5.145833015441895
+129821,TGT,1992-01-03,5.020833015441895
+129822,TGT,1992-01-06,5.020833015441895
+129823,TGT,1992-01-07,4.90625
+129824,TGT,1992-01-08,4.84375
+129825,TGT,1992-01-09,5.03125
+129826,TGT,1992-01-10,4.989583015441895
+129827,TGT,1992-01-13,5.03125
+129828,TGT,1992-01-14,5.208333015441895
+129829,TGT,1992-01-15,5.4375
+129830,TGT,1992-01-16,5.40625
+129831,TGT,1992-01-17,5.458333015441895
+129832,TGT,1992-01-20,5.53125
+129833,TGT,1992-01-21,5.489583015441895
+129834,TGT,1992-01-22,5.4791669845581055
+129835,TGT,1992-01-23,5.395833015441895
+129836,TGT,1992-01-24,5.5104169845581055
+129837,TGT,1992-01-27,5.520833015441895
+129838,TGT,1992-01-28,5.625
+129839,TGT,1992-01-29,5.5104169845581055
+129840,TGT,1992-01-30,5.5104169845581055
+129841,TGT,1992-01-31,5.427083015441895
+129842,TGT,1992-02-03,5.5104169845581055
+129843,TGT,1992-02-04,5.645833015441895
+129844,TGT,1992-02-05,5.7291669845581055
+129845,TGT,1992-02-06,5.7916669845581055
+129846,TGT,1992-02-07,5.6979169845581055
+129847,TGT,1992-02-10,5.7916669845581055
+129848,TGT,1992-02-11,5.7291669845581055
+129849,TGT,1992-02-12,5.7604169845581055
+129850,TGT,1992-02-13,5.7291669845581055
+129851,TGT,1992-02-14,5.7916669845581055
+129852,TGT,1992-02-18,5.8125
+129853,TGT,1992-02-19,5.645833015441895
+129854,TGT,1992-02-20,5.833333015441895
+129855,TGT,1992-02-21,5.75
+129856,TGT,1992-02-24,5.75
+129857,TGT,1992-02-25,5.7291669845581055
+129858,TGT,1992-02-26,5.770833015441895
+129859,TGT,1992-02-27,5.6041669845581055
+129860,TGT,1992-02-28,5.677083015441895
+129861,TGT,1992-03-02,5.65625
+129862,TGT,1992-03-03,5.6666669845581055
+129863,TGT,1992-03-04,5.583333015441895
+129864,TGT,1992-03-05,5.4791669845581055
+129865,TGT,1992-03-06,5.5416669845581055
+129866,TGT,1992-03-09,5.6041669845581055
+129867,TGT,1992-03-10,5.6354169845581055
+129868,TGT,1992-03-11,5.5729169845581055
+129869,TGT,1992-03-12,5.1041669845581055
+129870,TGT,1992-03-13,5.28125
+129871,TGT,1992-03-16,5.2604169845581055
+129872,TGT,1992-03-17,5.333333015441895
+129873,TGT,1992-03-18,5.4166669845581055
+129874,TGT,1992-03-19,5.395833015441895
+129875,TGT,1992-03-20,5.3229169845581055
+129876,TGT,1992-03-23,5.239583015441895
+129877,TGT,1992-03-24,5.1354169845581055
+129878,TGT,1992-03-25,5.1666669845581055
+129879,TGT,1992-03-26,5.25
+129880,TGT,1992-03-27,5.25
+129881,TGT,1992-03-30,5.25
+129882,TGT,1992-03-31,5.1875
+129883,TGT,1992-04-01,5.15625
+129884,TGT,1992-04-02,5.0104169845581055
+129885,TGT,1992-04-03,5.020833015441895
+129886,TGT,1992-04-06,5.09375
+129887,TGT,1992-04-07,5.0104169845581055
+129888,TGT,1992-04-08,5.0
+129889,TGT,1992-04-09,5.21875
+129890,TGT,1992-04-10,5.239583015441895
+129891,TGT,1992-04-13,5.15625
+129892,TGT,1992-04-14,5.21875
+129893,TGT,1992-04-15,5.21875
+129894,TGT,1992-04-16,5.1666669845581055
+129895,TGT,1992-04-20,5.177083015441895
+129896,TGT,1992-04-21,5.2291669845581055
+129897,TGT,1992-04-22,5.2291669845581055
+129898,TGT,1992-04-23,5.1875
+129899,TGT,1992-04-24,5.15625
+129900,TGT,1992-04-27,5.114583015441895
+129901,TGT,1992-04-28,5.09375
+129902,TGT,1992-04-29,5.0625
+129903,TGT,1992-04-30,5.1041669845581055
+129904,TGT,1992-05-01,5.0416669845581055
+129905,TGT,1992-05-04,5.1354169845581055
+129906,TGT,1992-05-05,5.21875
+129907,TGT,1992-05-06,5.25
+129908,TGT,1992-05-07,5.302083015441895
+129909,TGT,1992-05-08,5.3229169845581055
+129910,TGT,1992-05-11,5.302083015441895
+129911,TGT,1992-05-12,5.2604169845581055
+129912,TGT,1992-05-13,5.2291669845581055
+129913,TGT,1992-05-14,5.125
+129914,TGT,1992-05-15,5.020833015441895
+129915,TGT,1992-05-18,4.9166669845581055
+129916,TGT,1992-05-19,5.1979169845581055
+129917,TGT,1992-05-20,5.3854169845581055
+129918,TGT,1992-05-21,5.3125
+129919,TGT,1992-05-22,5.3854169845581055
+129920,TGT,1992-05-26,5.427083015441895
+129921,TGT,1992-05-27,5.458333015441895
+129922,TGT,1992-05-28,5.5625
+129923,TGT,1992-05-29,5.65625
+129924,TGT,1992-06-01,5.677083015441895
+129925,TGT,1992-06-02,5.625
+129926,TGT,1992-06-03,5.6666669845581055
+129927,TGT,1992-06-04,5.75
+129928,TGT,1992-06-05,5.677083015441895
+129929,TGT,1992-06-08,5.6875
+129930,TGT,1992-06-09,5.614583015441895
+129931,TGT,1992-06-10,5.625
+129932,TGT,1992-06-11,5.625
+129933,TGT,1992-06-12,5.53125
+129934,TGT,1992-06-15,5.5729169845581055
+129935,TGT,1992-06-16,5.645833015441895
+129936,TGT,1992-06-17,5.6041669845581055
+129937,TGT,1992-06-18,5.614583015441895
+129938,TGT,1992-06-19,5.65625
+129939,TGT,1992-06-22,5.65625
+129940,TGT,1992-06-23,5.625
+129941,TGT,1992-06-24,5.4791669845581055
+129942,TGT,1992-06-25,5.4479169845581055
+129943,TGT,1992-06-26,5.395833015441895
+129944,TGT,1992-06-29,5.5729169845581055
+129945,TGT,1992-06-30,5.583333015441895
+129946,TGT,1992-07-01,5.583333015441895
+129947,TGT,1992-07-02,5.458333015441895
+129948,TGT,1992-07-06,5.3541669845581055
+129949,TGT,1992-07-07,5.0416669845581055
+129950,TGT,1992-07-08,5.052083015441895
+129951,TGT,1992-07-09,5.09375
+129952,TGT,1992-07-10,5.15625
+129953,TGT,1992-07-13,5.21875
+129954,TGT,1992-07-14,5.1666669845581055
+129955,TGT,1992-07-15,5.0625
+129956,TGT,1992-07-16,5.0
+129957,TGT,1992-07-17,5.125
+129958,TGT,1992-07-20,5.114583015441895
+129959,TGT,1992-07-21,5.21875
+129960,TGT,1992-07-22,5.21875
+129961,TGT,1992-07-23,5.208333015441895
+129962,TGT,1992-07-24,5.15625
+129963,TGT,1992-07-27,5.21875
+129964,TGT,1992-07-28,5.375
+129965,TGT,1992-07-29,5.458333015441895
+129966,TGT,1992-07-30,5.4166669845581055
+129967,TGT,1992-07-31,5.46875
+129968,TGT,1992-08-03,5.4479169845581055
+129969,TGT,1992-08-04,5.458333015441895
+129970,TGT,1992-08-05,5.395833015441895
+129971,TGT,1992-08-06,5.34375
+129972,TGT,1992-08-07,5.34375
+129973,TGT,1992-08-10,5.3541669845581055
+129974,TGT,1992-08-11,5.2604169845581055
+129975,TGT,1992-08-12,5.177083015441895
+129976,TGT,1992-08-13,5.15625
+129977,TGT,1992-08-14,5.1875
+129978,TGT,1992-08-17,5.2291669845581055
+129979,TGT,1992-08-18,5.4375
+129980,TGT,1992-08-19,5.4166669845581055
+129981,TGT,1992-08-20,5.458333015441895
+129982,TGT,1992-08-21,5.4479169845581055
+129983,TGT,1992-08-24,5.427083015441895
+129984,TGT,1992-08-25,5.364583015441895
+129985,TGT,1992-08-26,5.4479169845581055
+129986,TGT,1992-08-27,5.520833015441895
+129987,TGT,1992-08-28,5.53125
+129988,TGT,1992-08-31,5.53125
+129989,TGT,1992-09-01,5.625
+129990,TGT,1992-09-02,5.6979169845581055
+129991,TGT,1992-09-03,5.53125
+129992,TGT,1992-09-04,5.520833015441895
+129993,TGT,1992-09-08,5.5
+129994,TGT,1992-09-09,5.614583015441895
+129995,TGT,1992-09-10,5.65625
+129996,TGT,1992-09-11,5.6354169845581055
+129997,TGT,1992-09-14,5.7291669845581055
+129998,TGT,1992-09-15,5.6875
+129999,TGT,1992-09-16,5.6041669845581055
+130000,TGT,1992-09-17,5.59375
+130001,TGT,1992-09-18,5.71875
+130002,TGT,1992-09-21,5.7916669845581055
+130003,TGT,1992-09-22,5.65625
+130004,TGT,1992-09-23,5.739583015441895
+130005,TGT,1992-09-24,5.78125
+130006,TGT,1992-09-25,5.8229169845581055
+130007,TGT,1992-09-28,5.677083015441895
+130008,TGT,1992-09-29,5.7604169845581055
+130009,TGT,1992-09-30,5.8125
+130010,TGT,1992-10-01,5.7291669845581055
+130011,TGT,1992-10-02,5.770833015441895
+130012,TGT,1992-10-05,5.7916669845581055
+130013,TGT,1992-10-06,5.90625
+130014,TGT,1992-10-07,5.875
+130015,TGT,1992-10-08,5.833333015441895
+130016,TGT,1992-10-09,5.7916669845581055
+130017,TGT,1992-10-12,5.84375
+130018,TGT,1992-10-13,5.9166669845581055
+130019,TGT,1992-10-14,5.989583015441895
+130020,TGT,1992-10-15,6.083333015441895
+130021,TGT,1992-10-16,6.177083015441895
+130022,TGT,1992-10-19,6.40625
+130023,TGT,1992-10-20,6.3541669845581055
+130024,TGT,1992-10-21,6.458333015441895
+130025,TGT,1992-10-22,6.4166669845581055
+130026,TGT,1992-10-23,6.333333015441895
+130027,TGT,1992-10-26,6.4166669845581055
+130028,TGT,1992-10-27,6.53125
+130029,TGT,1992-10-28,6.40625
+130030,TGT,1992-10-29,6.4791669845581055
+130031,TGT,1992-10-30,6.3854169845581055
+130032,TGT,1992-11-02,6.5
+130033,TGT,1992-11-03,6.4375
+130034,TGT,1992-11-04,6.333333015441895
+130035,TGT,1992-11-05,6.208333015441895
+130036,TGT,1992-11-06,6.0729169845581055
+130037,TGT,1992-11-09,6.1041669845581055
+130038,TGT,1992-11-10,6.25
+130039,TGT,1992-11-11,6.375
+130040,TGT,1992-11-12,6.4375
+130041,TGT,1992-11-13,6.458333015441895
+130042,TGT,1992-11-16,6.333333015441895
+130043,TGT,1992-11-17,6.395833015441895
+130044,TGT,1992-11-18,6.34375
+130045,TGT,1992-11-19,6.2916669845581055
+130046,TGT,1992-11-20,6.208333015441895
+130047,TGT,1992-11-23,6.1041669845581055
+130048,TGT,1992-11-24,6.208333015441895
+130049,TGT,1992-11-25,6.458333015441895
+130050,TGT,1992-11-27,6.4166669845581055
+130051,TGT,1992-11-30,6.5625
+130052,TGT,1992-12-01,6.59375
+130053,TGT,1992-12-02,6.5
+130054,TGT,1992-12-03,6.427083015441895
+130055,TGT,1992-12-04,6.270833015441895
+130056,TGT,1992-12-07,6.2291669845581055
+130057,TGT,1992-12-08,6.2604169845581055
+130058,TGT,1992-12-09,6.125
+130059,TGT,1992-12-10,6.0416669845581055
+130060,TGT,1992-12-11,6.1875
+130061,TGT,1992-12-14,6.15625
+130062,TGT,1992-12-15,6.1354169845581055
+130063,TGT,1992-12-16,6.1041669845581055
+130064,TGT,1992-12-17,6.125
+130065,TGT,1992-12-18,6.177083015441895
+130066,TGT,1992-12-21,6.1666669845581055
+130067,TGT,1992-12-22,6.0625
+130068,TGT,1992-12-23,6.1666669845581055
+130069,TGT,1992-12-24,6.125
+130070,TGT,1992-12-28,6.208333015441895
+130071,TGT,1992-12-29,6.25
+130072,TGT,1992-12-30,6.2604169845581055
+130073,TGT,1992-12-31,6.3125
+130074,TGT,1993-01-04,6.208333015441895
+130075,TGT,1993-01-05,6.208333015441895
+130076,TGT,1993-01-06,6.21875
+130077,TGT,1993-01-07,6.302083015441895
+130078,TGT,1993-01-08,6.270833015441895
+130079,TGT,1993-01-11,6.2291669845581055
+130080,TGT,1993-01-12,6.1875
+130081,TGT,1993-01-13,6.177083015441895
+130082,TGT,1993-01-14,6.177083015441895
+130083,TGT,1993-01-15,6.21875
+130084,TGT,1993-01-18,6.2604169845581055
+130085,TGT,1993-01-19,6.40625
+130086,TGT,1993-01-20,6.4791669845581055
+130087,TGT,1993-01-21,6.46875
+130088,TGT,1993-01-22,6.583333015441895
+130089,TGT,1993-01-25,6.5625
+130090,TGT,1993-01-26,6.5416669845581055
+130091,TGT,1993-01-27,6.53125
+130092,TGT,1993-01-28,6.59375
+130093,TGT,1993-01-29,6.4791669845581055
+130094,TGT,1993-02-01,6.583333015441895
+130095,TGT,1993-02-02,6.708333015441895
+130096,TGT,1993-02-03,6.8854169845581055
+130097,TGT,1993-02-04,6.9791669845581055
+130098,TGT,1993-02-05,6.90625
+130099,TGT,1993-02-08,6.9375
+130100,TGT,1993-02-09,6.7604169845581055
+130101,TGT,1993-02-10,6.90625
+130102,TGT,1993-02-11,6.927083015441895
+130103,TGT,1993-02-12,6.8541669845581055
+130104,TGT,1993-02-16,6.6041669845581055
+130105,TGT,1993-02-17,6.520833015441895
+130106,TGT,1993-02-18,6.5416669845581055
+130107,TGT,1993-02-19,6.583333015441895
+130108,TGT,1993-02-22,6.645833015441895
+130109,TGT,1993-02-23,6.5
+130110,TGT,1993-02-24,6.583333015441895
+130111,TGT,1993-02-25,6.552083015441895
+130112,TGT,1993-02-26,6.427083015441895
+130113,TGT,1993-03-01,6.458333015441895
+130114,TGT,1993-03-02,6.427083015441895
+130115,TGT,1993-03-03,6.395833015441895
+130116,TGT,1993-03-04,6.458333015441895
+130117,TGT,1993-03-05,6.6041669845581055
+130118,TGT,1993-03-08,6.7604169845581055
+130119,TGT,1993-03-09,6.71875
+130120,TGT,1993-03-10,6.65625
+130121,TGT,1993-03-11,6.625
+130122,TGT,1993-03-12,6.645833015441895
+130123,TGT,1993-03-15,6.6354169845581055
+130124,TGT,1993-03-16,6.6354169845581055
+130125,TGT,1993-03-17,6.6875
+130126,TGT,1993-03-18,6.7291669845581055
+130127,TGT,1993-03-19,6.5625
+130128,TGT,1993-03-22,6.5729169845581055
+130129,TGT,1993-03-23,6.4479169845581055
+130130,TGT,1993-03-24,6.53125
+130131,TGT,1993-03-25,6.59375
+130132,TGT,1993-03-26,6.677083015441895
+130133,TGT,1993-03-29,6.78125
+130134,TGT,1993-03-30,6.6666669845581055
+130135,TGT,1993-03-31,6.875
+130136,TGT,1993-04-01,6.895833015441895
+130137,TGT,1993-04-02,6.677083015441895
+130138,TGT,1993-04-05,6.65625
+130139,TGT,1993-04-06,6.5625
+130140,TGT,1993-04-07,6.53125
+130141,TGT,1993-04-08,6.395833015441895
+130142,TGT,1993-04-12,6.520833015441895
+130143,TGT,1993-04-13,6.583333015441895
+130144,TGT,1993-04-14,6.4375
+130145,TGT,1993-04-15,6.333333015441895
+130146,TGT,1993-04-16,6.15625
+130147,TGT,1993-04-19,6.25
+130148,TGT,1993-04-20,6.1666669845581055
+130149,TGT,1993-04-21,6.21875
+130150,TGT,1993-04-22,6.1979169845581055
+130151,TGT,1993-04-23,5.927083015441895
+130152,TGT,1993-04-26,5.7604169845581055
+130153,TGT,1993-04-27,5.8229169845581055
+130154,TGT,1993-04-28,5.90625
+130155,TGT,1993-04-29,5.9166669845581055
+130156,TGT,1993-04-30,5.9375
+130157,TGT,1993-05-03,5.8541669845581055
+130158,TGT,1993-05-04,5.9166669845581055
+130159,TGT,1993-05-05,5.802083015441895
+130160,TGT,1993-05-06,5.833333015441895
+130161,TGT,1993-05-07,5.8229169845581055
+130162,TGT,1993-05-10,5.864583015441895
+130163,TGT,1993-05-11,5.9791669845581055
+130164,TGT,1993-05-12,6.1041669845581055
+130165,TGT,1993-05-13,6.09375
+130166,TGT,1993-05-14,6.0416669845581055
+130167,TGT,1993-05-17,5.9479169845581055
+130168,TGT,1993-05-18,5.875
+130169,TGT,1993-05-19,6.03125
+130170,TGT,1993-05-20,6.145833015441895
+130171,TGT,1993-05-21,6.1354169845581055
+130172,TGT,1993-05-24,6.25
+130173,TGT,1993-05-25,6.2291669845581055
+130174,TGT,1993-05-26,6.0625
+130175,TGT,1993-05-27,6.0
+130176,TGT,1993-05-28,6.0416669845581055
+130177,TGT,1993-06-01,5.90625
+130178,TGT,1993-06-02,5.78125
+130179,TGT,1993-06-03,5.5104169845581055
+130180,TGT,1993-06-04,5.4791669845581055
+130181,TGT,1993-06-07,5.5
+130182,TGT,1993-06-08,5.5104169845581055
+130183,TGT,1993-06-09,5.4166669845581055
+130184,TGT,1993-06-10,5.4166669845581055
+130185,TGT,1993-06-11,5.427083015441895
+130186,TGT,1993-06-14,5.458333015441895
+130187,TGT,1993-06-15,5.40625
+130188,TGT,1993-06-16,5.375
+130189,TGT,1993-06-17,5.3125
+130190,TGT,1993-06-18,5.2916669845581055
+130191,TGT,1993-06-21,5.3229169845581055
+130192,TGT,1993-06-22,5.270833015441895
+130193,TGT,1993-06-23,5.3229169845581055
+130194,TGT,1993-06-24,5.333333015441895
+130195,TGT,1993-06-25,5.458333015441895
+130196,TGT,1993-06-28,5.458333015441895
+130197,TGT,1993-06-29,5.5104169845581055
+130198,TGT,1993-06-30,5.5416669845581055
+130199,TGT,1993-07-01,5.5416669845581055
+130200,TGT,1993-07-02,5.46875
+130201,TGT,1993-07-06,5.375
+130202,TGT,1993-07-07,5.427083015441895
+130203,TGT,1993-07-08,5.5
+130204,TGT,1993-07-09,5.458333015441895
+130205,TGT,1993-07-12,5.65625
+130206,TGT,1993-07-13,5.5416669845581055
+130207,TGT,1993-07-14,5.6666669845581055
+130208,TGT,1993-07-15,5.65625
+130209,TGT,1993-07-16,5.6041669845581055
+130210,TGT,1993-07-19,5.4791669845581055
+130211,TGT,1993-07-20,5.5
+130212,TGT,1993-07-21,5.5729169845581055
+130213,TGT,1993-07-22,5.583333015441895
+130214,TGT,1993-07-23,5.583333015441895
+130215,TGT,1993-07-26,5.583333015441895
+130216,TGT,1993-07-27,5.4479169845581055
+130217,TGT,1993-07-28,5.5729169845581055
+130218,TGT,1993-07-29,5.7291669845581055
+130219,TGT,1993-07-30,5.7291669845581055
+130220,TGT,1993-08-02,5.802083015441895
+130221,TGT,1993-08-03,5.7291669845581055
+130222,TGT,1993-08-04,5.6875
+130223,TGT,1993-08-05,5.739583015441895
+130224,TGT,1993-08-06,5.6875
+130225,TGT,1993-08-09,5.708333015441895
+130226,TGT,1993-08-10,5.6666669845581055
+130227,TGT,1993-08-11,5.71875
+130228,TGT,1993-08-12,5.625
+130229,TGT,1993-08-13,5.677083015441895
+130230,TGT,1993-08-16,5.7291669845581055
+130231,TGT,1993-08-17,5.6041669845581055
+130232,TGT,1993-08-18,5.5416669845581055
+130233,TGT,1993-08-19,5.6041669845581055
+130234,TGT,1993-08-20,5.6354169845581055
+130235,TGT,1993-08-23,5.65625
+130236,TGT,1993-08-24,5.6979169845581055
+130237,TGT,1993-08-25,5.6666669845581055
+130238,TGT,1993-08-26,5.6666669845581055
+130239,TGT,1993-08-27,5.59375
+130240,TGT,1993-08-30,5.5625
+130241,TGT,1993-08-31,5.5416669845581055
+130242,TGT,1993-09-01,5.5625
+130243,TGT,1993-09-02,5.4375
+130244,TGT,1993-09-03,5.5
+130245,TGT,1993-09-07,5.5416669845581055
+130246,TGT,1993-09-08,5.46875
+130247,TGT,1993-09-09,5.5104169845581055
+130248,TGT,1993-09-10,5.520833015441895
+130249,TGT,1993-09-13,5.489583015441895
+130250,TGT,1993-09-14,5.489583015441895
+130251,TGT,1993-09-15,5.458333015441895
+130252,TGT,1993-09-16,5.4375
+130253,TGT,1993-09-17,5.5
+130254,TGT,1993-09-20,5.4375
+130255,TGT,1993-09-21,5.489583015441895
+130256,TGT,1993-09-22,5.6041669845581055
+130257,TGT,1993-09-23,5.71875
+130258,TGT,1993-09-24,5.7916669845581055
+130259,TGT,1993-09-27,5.989583015441895
+130260,TGT,1993-09-28,5.895833015441895
+130261,TGT,1993-09-29,5.833333015441895
+130262,TGT,1993-09-30,5.75
+130263,TGT,1993-10-01,5.645833015441895
+130264,TGT,1993-10-04,5.6354169845581055
+130265,TGT,1993-10-05,5.78125
+130266,TGT,1993-10-06,5.8125
+130267,TGT,1993-10-07,5.625
+130268,TGT,1993-10-08,5.59375
+130269,TGT,1993-10-11,5.4166669845581055
+130270,TGT,1993-10-12,5.4791669845581055
+130271,TGT,1993-10-13,5.677083015441895
+130272,TGT,1993-10-14,5.6041669845581055
+130273,TGT,1993-10-15,5.6875
+130274,TGT,1993-10-18,5.7916669845581055
+130275,TGT,1993-10-19,5.84375
+130276,TGT,1993-10-20,5.802083015441895
+130277,TGT,1993-10-21,5.7916669845581055
+130278,TGT,1993-10-22,5.75
+130279,TGT,1993-10-25,5.7291669845581055
+130280,TGT,1993-10-26,5.6354169845581055
+130281,TGT,1993-10-27,5.625
+130282,TGT,1993-10-28,5.739583015441895
+130283,TGT,1993-10-29,5.7916669845581055
+130284,TGT,1993-11-01,5.8854169845581055
+130285,TGT,1993-11-02,5.875
+130286,TGT,1993-11-03,5.864583015441895
+130287,TGT,1993-11-04,5.8229169845581055
+130288,TGT,1993-11-05,5.84375
+130289,TGT,1993-11-08,5.8854169845581055
+130290,TGT,1993-11-09,5.9166669845581055
+130291,TGT,1993-11-10,6.0416669845581055
+130292,TGT,1993-11-11,5.989583015441895
+130293,TGT,1993-11-12,6.0
+130294,TGT,1993-11-15,6.03125
+130295,TGT,1993-11-16,6.0416669845581055
+130296,TGT,1993-11-17,6.114583015441895
+130297,TGT,1993-11-18,6.0625
+130298,TGT,1993-11-19,6.083333015441895
+130299,TGT,1993-11-22,6.09375
+130300,TGT,1993-11-23,5.9479169845581055
+130301,TGT,1993-11-24,6.177083015441895
+130302,TGT,1993-11-26,6.2291669845581055
+130303,TGT,1993-11-29,6.1979169845581055
+130304,TGT,1993-11-30,5.9479169845581055
+130305,TGT,1993-12-01,5.9166669845581055
+130306,TGT,1993-12-02,5.7291669845581055
+130307,TGT,1993-12-03,5.90625
+130308,TGT,1993-12-06,5.8854169845581055
+130309,TGT,1993-12-07,5.802083015441895
+130310,TGT,1993-12-08,5.78125
+130311,TGT,1993-12-09,5.833333015441895
+130312,TGT,1993-12-10,5.8125
+130313,TGT,1993-12-13,5.6979169845581055
+130314,TGT,1993-12-14,5.7291669845581055
+130315,TGT,1993-12-15,5.802083015441895
+130316,TGT,1993-12-16,5.833333015441895
+130317,TGT,1993-12-17,5.770833015441895
+130318,TGT,1993-12-20,5.739583015441895
+130319,TGT,1993-12-21,5.6979169845581055
+130320,TGT,1993-12-22,5.65625
+130321,TGT,1993-12-23,5.5416669845581055
+130322,TGT,1993-12-27,5.552083015441895
+130323,TGT,1993-12-28,5.65625
+130324,TGT,1993-12-29,5.614583015441895
+130325,TGT,1993-12-30,5.583333015441895
+130326,TGT,1993-12-31,5.552083015441895
+130327,TGT,1994-01-03,5.520833015441895
+130328,TGT,1994-01-04,5.5729169845581055
+130329,TGT,1994-01-05,5.614583015441895
+130330,TGT,1994-01-06,5.6979169845581055
+130331,TGT,1994-01-07,5.6666669845581055
+130332,TGT,1994-01-10,5.614583015441895
+130333,TGT,1994-01-11,5.645833015441895
+130334,TGT,1994-01-12,5.71875
+130335,TGT,1994-01-13,5.6979169845581055
+130336,TGT,1994-01-14,5.739583015441895
+130337,TGT,1994-01-17,5.6875
+130338,TGT,1994-01-18,5.583333015441895
+130339,TGT,1994-01-19,5.5104169845581055
+130340,TGT,1994-01-20,5.6354169845581055
+130341,TGT,1994-01-21,5.645833015441895
+130342,TGT,1994-01-24,5.5416669845581055
+130343,TGT,1994-01-25,5.5729169845581055
+130344,TGT,1994-01-26,5.5104169845581055
+130345,TGT,1994-01-27,5.5625
+130346,TGT,1994-01-28,5.489583015441895
+130347,TGT,1994-01-31,5.4791669845581055
+130348,TGT,1994-02-01,5.520833015441895
+130349,TGT,1994-02-02,5.5416669845581055
+130350,TGT,1994-02-03,5.614583015441895
+130351,TGT,1994-02-04,5.427083015441895
+130352,TGT,1994-02-07,5.520833015441895
+130353,TGT,1994-02-08,5.520833015441895
+130354,TGT,1994-02-09,5.520833015441895
+130355,TGT,1994-02-10,5.46875
+130356,TGT,1994-02-11,5.458333015441895
+130357,TGT,1994-02-14,5.427083015441895
+130358,TGT,1994-02-15,5.5
+130359,TGT,1994-02-16,5.520833015441895
+130360,TGT,1994-02-17,5.6041669845581055
+130361,TGT,1994-02-18,5.625
+130362,TGT,1994-02-22,5.645833015441895
+130363,TGT,1994-02-23,5.71875
+130364,TGT,1994-02-24,5.75
+130365,TGT,1994-02-25,5.875
+130366,TGT,1994-02-28,5.958333015441895
+130367,TGT,1994-03-01,5.9791669845581055
+130368,TGT,1994-03-02,6.0
+130369,TGT,1994-03-03,6.083333015441895
+130370,TGT,1994-03-04,6.020833015441895
+130371,TGT,1994-03-07,6.1041669845581055
+130372,TGT,1994-03-08,6.3125
+130373,TGT,1994-03-09,6.270833015441895
+130374,TGT,1994-03-10,6.239583015441895
+130375,TGT,1994-03-11,6.2291669845581055
+130376,TGT,1994-03-14,6.1875
+130377,TGT,1994-03-15,6.177083015441895
+130378,TGT,1994-03-16,6.114583015441895
+130379,TGT,1994-03-17,6.25
+130380,TGT,1994-03-18,6.2604169845581055
+130381,TGT,1994-03-21,6.2604169845581055
+130382,TGT,1994-03-22,6.2916669845581055
+130383,TGT,1994-03-23,6.25
+130384,TGT,1994-03-24,6.2291669845581055
+130385,TGT,1994-03-25,6.1875
+130386,TGT,1994-03-28,6.125
+130387,TGT,1994-03-29,6.083333015441895
+130388,TGT,1994-03-30,6.145833015441895
+130389,TGT,1994-03-31,6.083333015441895
+130390,TGT,1994-04-04,6.1041669845581055
+130391,TGT,1994-04-05,6.3541669845581055
+130392,TGT,1994-04-06,6.427083015441895
+130393,TGT,1994-04-07,6.5625
+130394,TGT,1994-04-08,6.5104169845581055
+130395,TGT,1994-04-11,6.4375
+130396,TGT,1994-04-12,6.34375
+130397,TGT,1994-04-13,6.2291669845581055
+130398,TGT,1994-04-14,6.25
+130399,TGT,1994-04-15,6.3125
+130400,TGT,1994-04-18,6.25
+130401,TGT,1994-04-19,6.145833015441895
+130402,TGT,1994-04-20,6.145833015441895
+130403,TGT,1994-04-21,6.2604169845581055
+130404,TGT,1994-04-22,6.239583015441895
+130405,TGT,1994-04-25,6.2604169845581055
+130406,TGT,1994-04-26,6.239583015441895
+130407,TGT,1994-04-28,6.3854169845581055
+130408,TGT,1994-04-29,6.583333015441895
+130409,TGT,1994-05-02,6.6875
+130410,TGT,1994-05-03,6.6666669845581055
+130411,TGT,1994-05-04,6.645833015441895
+130412,TGT,1994-05-05,6.645833015441895
+130413,TGT,1994-05-06,6.5416669845581055
+130414,TGT,1994-05-09,6.427083015441895
+130415,TGT,1994-05-10,6.4166669845581055
+130416,TGT,1994-05-11,6.3541669845581055
+130417,TGT,1994-05-12,6.4375
+130418,TGT,1994-05-13,6.614583015441895
+130419,TGT,1994-05-16,6.583333015441895
+130420,TGT,1994-05-17,6.739583015441895
+130421,TGT,1994-05-18,6.71875
+130422,TGT,1994-05-19,6.6875
+130423,TGT,1994-05-20,6.708333015441895
+130424,TGT,1994-05-23,6.71875
+130425,TGT,1994-05-24,6.645833015441895
+130426,TGT,1994-05-25,6.6666669845581055
+130427,TGT,1994-05-26,6.645833015441895
+130428,TGT,1994-05-27,6.625
+130429,TGT,1994-05-31,6.552083015441895
+130430,TGT,1994-06-01,6.552083015441895
+130431,TGT,1994-06-02,6.489583015441895
+130432,TGT,1994-06-03,6.5416669845581055
+130433,TGT,1994-06-06,6.5104169845581055
+130434,TGT,1994-06-07,6.520833015441895
+130435,TGT,1994-06-08,6.4479169845581055
+130436,TGT,1994-06-09,6.53125
+130437,TGT,1994-06-10,6.5104169845581055
+130438,TGT,1994-06-13,6.552083015441895
+130439,TGT,1994-06-14,6.645833015441895
+130440,TGT,1994-06-15,6.6666669845581055
+130441,TGT,1994-06-16,6.6875
+130442,TGT,1994-06-17,6.75
+130443,TGT,1994-06-20,6.71875
+130444,TGT,1994-06-21,6.614583015441895
+130445,TGT,1994-06-22,6.6875
+130446,TGT,1994-06-23,6.708333015441895
+130447,TGT,1994-06-24,6.614583015441895
+130448,TGT,1994-06-27,6.583333015441895
+130449,TGT,1994-06-28,6.583333015441895
+130450,TGT,1994-06-29,6.75
+130451,TGT,1994-06-30,6.75
+130452,TGT,1994-07-01,6.6875
+130453,TGT,1994-07-05,6.6875
+130454,TGT,1994-07-06,6.739583015441895
+130455,TGT,1994-07-07,6.8229169845581055
+130456,TGT,1994-07-08,6.802083015441895
+130457,TGT,1994-07-11,6.802083015441895
+130458,TGT,1994-07-12,6.8125
+130459,TGT,1994-07-13,6.739583015441895
+130460,TGT,1994-07-14,6.7916669845581055
+130461,TGT,1994-07-15,6.802083015441895
+130462,TGT,1994-07-18,6.90625
+130463,TGT,1994-07-19,6.8854169845581055
+130464,TGT,1994-07-20,6.864583015441895
+130465,TGT,1994-07-21,6.875
+130466,TGT,1994-07-22,6.9166669845581055
+130467,TGT,1994-07-25,6.96875
+130468,TGT,1994-07-26,6.875
+130469,TGT,1994-07-27,6.8125
+130470,TGT,1994-07-28,6.833333015441895
+130471,TGT,1994-07-29,6.875
+130472,TGT,1994-08-01,6.8541669845581055
+130473,TGT,1994-08-02,6.7916669845581055
+130474,TGT,1994-08-03,6.8541669845581055
+130475,TGT,1994-08-04,6.927083015441895
+130476,TGT,1994-08-05,6.7916669845581055
+130477,TGT,1994-08-08,6.864583015441895
+130478,TGT,1994-08-09,6.90625
+130479,TGT,1994-08-10,6.895833015441895
+130480,TGT,1994-08-11,6.895833015441895
+130481,TGT,1994-08-12,6.9479169845581055
+130482,TGT,1994-08-15,6.958333015441895
+130483,TGT,1994-08-16,7.1041669845581055
+130484,TGT,1994-08-17,7.1041669845581055
+130485,TGT,1994-08-18,7.1041669845581055
+130486,TGT,1994-08-19,7.0416669845581055
+130487,TGT,1994-08-22,7.1354169845581055
+130488,TGT,1994-08-23,7.09375
+130489,TGT,1994-08-24,7.145833015441895
+130490,TGT,1994-08-25,7.1041669845581055
+130491,TGT,1994-08-26,7.1666669845581055
+130492,TGT,1994-08-29,7.125
+130493,TGT,1994-08-30,7.15625
+130494,TGT,1994-08-31,7.0625
+130495,TGT,1994-09-01,6.7604169845581055
+130496,TGT,1994-09-02,6.7291669845581055
+130497,TGT,1994-09-06,6.625
+130498,TGT,1994-09-07,6.5416669845581055
+130499,TGT,1994-09-08,6.6979169845581055
+130500,TGT,1994-09-09,6.552083015441895
+130501,TGT,1994-09-12,6.489583015441895
+130502,TGT,1994-09-13,6.6354169845581055
+130503,TGT,1994-09-14,6.6875
+130504,TGT,1994-09-15,6.677083015441895
+130505,TGT,1994-09-16,6.65625
+130506,TGT,1994-09-19,6.625
+130507,TGT,1994-09-20,6.40625
+130508,TGT,1994-09-21,6.145833015441895
+130509,TGT,1994-09-22,6.1666669845581055
+130510,TGT,1994-09-23,6.145833015441895
+130511,TGT,1994-09-26,6.239583015441895
+130512,TGT,1994-09-27,6.25
+130513,TGT,1994-09-28,6.2916669845581055
+130514,TGT,1994-09-29,6.302083015441895
+130515,TGT,1994-09-30,6.375
+130516,TGT,1994-10-03,6.364583015441895
+130517,TGT,1994-10-04,6.4166669845581055
+130518,TGT,1994-10-05,6.4479169845581055
+130519,TGT,1994-10-06,6.46875
+130520,TGT,1994-10-07,6.46875
+130521,TGT,1994-10-10,6.53125
+130522,TGT,1994-10-11,6.625
+130523,TGT,1994-10-12,6.645833015441895
+130524,TGT,1994-10-13,6.677083015441895
+130525,TGT,1994-10-14,6.6666669845581055
+130526,TGT,1994-10-17,6.7916669845581055
+130527,TGT,1994-10-18,6.7604169845581055
+130528,TGT,1994-10-19,6.770833015441895
+130529,TGT,1994-10-20,6.71875
+130530,TGT,1994-10-21,6.5625
+130531,TGT,1994-10-24,6.4791669845581055
+130532,TGT,1994-10-25,6.427083015441895
+130533,TGT,1994-10-26,6.364583015441895
+130534,TGT,1994-10-27,6.3541669845581055
+130535,TGT,1994-10-28,6.5416669845581055
+130536,TGT,1994-10-31,6.458333015441895
+130537,TGT,1994-11-01,6.4791669845581055
+130538,TGT,1994-11-02,6.458333015441895
+130539,TGT,1994-11-03,6.8229169845581055
+130540,TGT,1994-11-04,6.7291669845581055
+130541,TGT,1994-11-07,6.770833015441895
+130542,TGT,1994-11-08,6.8229169845581055
+130543,TGT,1994-11-09,6.78125
+130544,TGT,1994-11-10,6.9166669845581055
+130545,TGT,1994-11-11,6.989583015441895
+130546,TGT,1994-11-14,7.0
+130547,TGT,1994-11-15,6.71875
+130548,TGT,1994-11-16,6.6666669845581055
+130549,TGT,1994-11-17,6.625
+130550,TGT,1994-11-18,6.65625
+130551,TGT,1994-11-21,6.53125
+130552,TGT,1994-11-22,6.5625
+130553,TGT,1994-11-23,6.4479169845581055
+130554,TGT,1994-11-25,6.520833015441895
+130555,TGT,1994-11-28,6.5625
+130556,TGT,1994-11-29,6.6666669845581055
+130557,TGT,1994-11-30,6.802083015441895
+130558,TGT,1994-12-01,6.75
+130559,TGT,1994-12-02,6.6666669845581055
+130560,TGT,1994-12-05,6.583333015441895
+130561,TGT,1994-12-06,6.520833015441895
+130562,TGT,1994-12-07,6.427083015441895
+130563,TGT,1994-12-08,6.3125
+130564,TGT,1994-12-09,6.375
+130565,TGT,1994-12-12,6.5416669845581055
+130566,TGT,1994-12-13,6.489583015441895
+130567,TGT,1994-12-14,6.59375
+130568,TGT,1994-12-15,6.5729169845581055
+130569,TGT,1994-12-16,6.6041669845581055
+130570,TGT,1994-12-19,6.4166669845581055
+130571,TGT,1994-12-20,6.208333015441895
+130572,TGT,1994-12-21,6.270833015441895
+130573,TGT,1994-12-22,6.125
+130574,TGT,1994-12-23,6.0625
+130575,TGT,1994-12-27,5.739583015441895
+130576,TGT,1994-12-28,5.614583015441895
+130577,TGT,1994-12-29,5.8229169845581055
+130578,TGT,1994-12-30,5.895833015441895
+130579,TGT,1995-01-03,5.833333015441895
+130580,TGT,1995-01-04,5.8229169845581055
+130581,TGT,1995-01-05,5.9166669845581055
+130582,TGT,1995-01-06,5.875
+130583,TGT,1995-01-09,5.708333015441895
+130584,TGT,1995-01-10,5.770833015441895
+130585,TGT,1995-01-11,5.7916669845581055
+130586,TGT,1995-01-12,5.8125
+130587,TGT,1995-01-13,5.770833015441895
+130588,TGT,1995-01-16,5.8125
+130589,TGT,1995-01-17,5.75
+130590,TGT,1995-01-18,5.7604169845581055
+130591,TGT,1995-01-19,5.75
+130592,TGT,1995-01-20,5.739583015441895
+130593,TGT,1995-01-23,5.6979169845581055
+130594,TGT,1995-01-24,5.71875
+130595,TGT,1995-01-25,5.75
+130596,TGT,1995-01-26,5.770833015441895
+130597,TGT,1995-01-27,5.75
+130598,TGT,1995-01-30,5.677083015441895
+130599,TGT,1995-01-31,5.71875
+130600,TGT,1995-02-01,5.8541669845581055
+130601,TGT,1995-02-02,6.0104169845581055
+130602,TGT,1995-02-03,6.177083015441895
+130603,TGT,1995-02-06,6.177083015441895
+130604,TGT,1995-02-07,6.145833015441895
+130605,TGT,1995-02-08,6.208333015441895
+130606,TGT,1995-02-09,6.2291669845581055
+130607,TGT,1995-02-10,6.1666669845581055
+130608,TGT,1995-02-13,6.125
+130609,TGT,1995-02-14,6.1041669845581055
+130610,TGT,1995-02-15,6.0729169845581055
+130611,TGT,1995-02-16,6.083333015441895
+130612,TGT,1995-02-17,6.125
+130613,TGT,1995-02-21,6.177083015441895
+130614,TGT,1995-02-22,6.145833015441895
+130615,TGT,1995-02-23,6.177083015441895
+130616,TGT,1995-02-24,6.0729169845581055
+130617,TGT,1995-02-27,5.958333015441895
+130618,TGT,1995-02-28,5.875
+130619,TGT,1995-03-01,5.875
+130620,TGT,1995-03-02,5.875
+130621,TGT,1995-03-03,5.8125
+130622,TGT,1995-03-06,5.7916669845581055
+130623,TGT,1995-03-07,5.78125
+130624,TGT,1995-03-08,5.802083015441895
+130625,TGT,1995-03-09,5.645833015441895
+130626,TGT,1995-03-10,5.6875
+130627,TGT,1995-03-13,5.78125
+130628,TGT,1995-03-14,5.75
+130629,TGT,1995-03-15,5.7291669845581055
+130630,TGT,1995-03-16,5.739583015441895
+130631,TGT,1995-03-17,5.75
+130632,TGT,1995-03-20,5.7291669845581055
+130633,TGT,1995-03-21,5.7604169845581055
+130634,TGT,1995-03-22,5.9166669845581055
+130635,TGT,1995-03-23,5.84375
+130636,TGT,1995-03-24,5.9166669845581055
+130637,TGT,1995-03-27,5.90625
+130638,TGT,1995-03-28,6.0104169845581055
+130639,TGT,1995-03-29,6.03125
+130640,TGT,1995-03-30,6.208333015441895
+130641,TGT,1995-03-31,5.958333015441895
+130642,TGT,1995-04-03,5.96875
+130643,TGT,1995-04-04,5.989583015441895
+130644,TGT,1995-04-05,5.9166669845581055
+130645,TGT,1995-04-06,5.7291669845581055
+130646,TGT,1995-04-07,5.6666669845581055
+130647,TGT,1995-04-10,5.583333015441895
+130648,TGT,1995-04-11,5.53125
+130649,TGT,1995-04-12,5.5729169845581055
+130650,TGT,1995-04-13,5.5416669845581055
+130651,TGT,1995-04-17,5.53125
+130652,TGT,1995-04-18,5.5416669845581055
+130653,TGT,1995-04-19,5.489583015441895
+130654,TGT,1995-04-20,5.46875
+130655,TGT,1995-04-21,5.5
+130656,TGT,1995-04-24,5.6041669845581055
+130657,TGT,1995-04-25,5.5729169845581055
+130658,TGT,1995-04-26,5.583333015441895
+130659,TGT,1995-04-27,5.552083015441895
+130660,TGT,1995-04-28,5.59375
+130661,TGT,1995-05-01,5.5104169845581055
+130662,TGT,1995-05-02,5.5416669845581055
+130663,TGT,1995-05-03,5.520833015441895
+130664,TGT,1995-05-04,5.375
+130665,TGT,1995-05-05,5.3854169845581055
+130666,TGT,1995-05-08,5.489583015441895
+130667,TGT,1995-05-09,5.583333015441895
+130668,TGT,1995-05-10,5.6875
+130669,TGT,1995-05-11,5.9166669845581055
+130670,TGT,1995-05-12,5.895833015441895
+130671,TGT,1995-05-15,5.833333015441895
+130672,TGT,1995-05-16,5.75
+130673,TGT,1995-05-17,5.739583015441895
+130674,TGT,1995-05-18,5.6354169845581055
+130675,TGT,1995-05-19,5.75
+130676,TGT,1995-05-22,5.75
+130677,TGT,1995-05-23,5.8229169845581055
+130678,TGT,1995-05-24,5.78125
+130679,TGT,1995-05-25,5.7916669845581055
+130680,TGT,1995-05-26,5.802083015441895
+130681,TGT,1995-05-30,5.78125
+130682,TGT,1995-05-31,5.90625
+130683,TGT,1995-06-01,6.03125
+130684,TGT,1995-06-02,5.989583015441895
+130685,TGT,1995-06-05,6.1666669845581055
+130686,TGT,1995-06-06,6.125
+130687,TGT,1995-06-07,6.0729169845581055
+130688,TGT,1995-06-08,6.0625
+130689,TGT,1995-06-09,6.09375
+130690,TGT,1995-06-12,6.125
+130691,TGT,1995-06-13,6.1979169845581055
+130692,TGT,1995-06-14,6.208333015441895
+130693,TGT,1995-06-15,6.020833015441895
+130694,TGT,1995-06-16,6.0416669845581055
+130695,TGT,1995-06-19,6.0729169845581055
+130696,TGT,1995-06-20,5.9791669845581055
+130697,TGT,1995-06-21,5.9479169845581055
+130698,TGT,1995-06-22,5.90625
+130699,TGT,1995-06-23,5.895833015441895
+130700,TGT,1995-06-26,5.6979169845581055
+130701,TGT,1995-06-27,5.7604169845581055
+130702,TGT,1995-06-28,5.7604169845581055
+130703,TGT,1995-06-29,5.770833015441895
+130704,TGT,1995-06-30,5.9791669845581055
+130705,TGT,1995-07-03,5.895833015441895
+130706,TGT,1995-07-05,5.958333015441895
+130707,TGT,1995-07-06,6.083333015441895
+130708,TGT,1995-07-07,6.0104169845581055
+130709,TGT,1995-07-10,6.0416669845581055
+130710,TGT,1995-07-11,6.0625
+130711,TGT,1995-07-12,6.270833015441895
+130712,TGT,1995-07-13,6.270833015441895
+130713,TGT,1995-07-14,6.375
+130714,TGT,1995-07-17,6.552083015441895
+130715,TGT,1995-07-18,6.4166669845581055
+130716,TGT,1995-07-19,6.4166669845581055
+130717,TGT,1995-07-20,6.5625
+130718,TGT,1995-07-21,6.489583015441895
+130719,TGT,1995-07-24,6.4479169845581055
+130720,TGT,1995-07-25,6.3854169845581055
+130721,TGT,1995-07-26,6.364583015441895
+130722,TGT,1995-07-27,6.333333015441895
+130723,TGT,1995-07-28,6.364583015441895
+130724,TGT,1995-07-31,6.302083015441895
+130725,TGT,1995-08-01,6.333333015441895
+130726,TGT,1995-08-02,6.333333015441895
+130727,TGT,1995-08-03,6.302083015441895
+130728,TGT,1995-08-04,6.302083015441895
+130729,TGT,1995-08-07,6.364583015441895
+130730,TGT,1995-08-08,6.3854169845581055
+130731,TGT,1995-08-09,6.302083015441895
+130732,TGT,1995-08-10,6.28125
+130733,TGT,1995-08-11,6.1875
+130734,TGT,1995-08-14,6.083333015441895
+130735,TGT,1995-08-15,6.0625
+130736,TGT,1995-08-16,6.1041669845581055
+130737,TGT,1995-08-17,6.15625
+130738,TGT,1995-08-18,6.1979169845581055
+130739,TGT,1995-08-21,6.25
+130740,TGT,1995-08-22,6.2604169845581055
+130741,TGT,1995-08-23,6.125
+130742,TGT,1995-08-24,6.0625
+130743,TGT,1995-08-25,6.1666669845581055
+130744,TGT,1995-08-28,6.03125
+130745,TGT,1995-08-29,6.020833015441895
+130746,TGT,1995-08-30,5.989583015441895
+130747,TGT,1995-08-31,6.09375
+130748,TGT,1995-09-01,6.2291669845581055
+130749,TGT,1995-09-05,6.3125
+130750,TGT,1995-09-06,6.3229169845581055
+130751,TGT,1995-09-07,6.302083015441895
+130752,TGT,1995-09-08,6.3229169845581055
+130753,TGT,1995-09-11,6.458333015441895
+130754,TGT,1995-09-12,6.5104169845581055
+130755,TGT,1995-09-13,6.5416669845581055
+130756,TGT,1995-09-14,6.6354169845581055
+130757,TGT,1995-09-15,6.5416669845581055
+130758,TGT,1995-09-18,6.53125
+130759,TGT,1995-09-19,6.5625
+130760,TGT,1995-09-20,6.59375
+130761,TGT,1995-09-21,6.520833015441895
+130762,TGT,1995-09-22,6.5104169845581055
+130763,TGT,1995-09-25,6.53125
+130764,TGT,1995-09-26,6.5104169845581055
+130765,TGT,1995-09-27,6.364583015441895
+130766,TGT,1995-09-28,6.364583015441895
+130767,TGT,1995-09-29,6.3229169845581055
+130768,TGT,1995-10-02,6.28125
+130769,TGT,1995-10-03,6.1979169845581055
+130770,TGT,1995-10-04,6.052083015441895
+130771,TGT,1995-10-05,6.208333015441895
+130772,TGT,1995-10-06,6.114583015441895
+130773,TGT,1995-10-09,6.020833015441895
+130774,TGT,1995-10-10,6.0416669845581055
+130775,TGT,1995-10-11,6.020833015441895
+130776,TGT,1995-10-12,6.28125
+130777,TGT,1995-10-13,6.208333015441895
+130778,TGT,1995-10-16,6.1875
+130779,TGT,1995-10-17,6.1875
+130780,TGT,1995-10-18,6.1041669845581055
+130781,TGT,1995-10-19,6.145833015441895
+130782,TGT,1995-10-20,6.1354169845581055
+130783,TGT,1995-10-23,6.0625
+130784,TGT,1995-10-24,6.03125
+130785,TGT,1995-10-25,5.8229169845581055
+130786,TGT,1995-10-26,5.84375
+130787,TGT,1995-10-27,5.9791669845581055
+130788,TGT,1995-10-30,5.875
+130789,TGT,1995-10-31,5.7291669845581055
+130790,TGT,1995-11-01,5.71875
+130791,TGT,1995-11-02,6.15625
+130792,TGT,1995-11-03,6.083333015441895
+130793,TGT,1995-11-06,6.1041669845581055
+130794,TGT,1995-11-07,6.083333015441895
+130795,TGT,1995-11-08,6.25
+130796,TGT,1995-11-09,6.2291669845581055
+130797,TGT,1995-11-10,6.21875
+130798,TGT,1995-11-13,6.2291669845581055
+130799,TGT,1995-11-14,6.15625
+130800,TGT,1995-11-15,6.1666669845581055
+130801,TGT,1995-11-16,6.1666669845581055
+130802,TGT,1995-11-17,6.15625
+130803,TGT,1995-11-20,6.145833015441895
+130804,TGT,1995-11-21,6.1041669845581055
+130805,TGT,1995-11-22,6.09375
+130806,TGT,1995-11-24,6.1041669845581055
+130807,TGT,1995-11-27,6.0416669845581055
+130808,TGT,1995-11-28,6.145833015441895
+130809,TGT,1995-11-29,6.0416669845581055
+130810,TGT,1995-11-30,6.052083015441895
+130811,TGT,1995-12-01,5.9791669845581055
+130812,TGT,1995-12-04,5.958333015441895
+130813,TGT,1995-12-05,6.083333015441895
+130814,TGT,1995-12-06,6.083333015441895
+130815,TGT,1995-12-07,6.145833015441895
+130816,TGT,1995-12-08,6.125
+130817,TGT,1995-12-11,6.0729169845581055
+130818,TGT,1995-12-12,6.0416669845581055
+130819,TGT,1995-12-13,6.0416669845581055
+130820,TGT,1995-12-14,6.0625
+130821,TGT,1995-12-15,6.21875
+130822,TGT,1995-12-18,6.208333015441895
+130823,TGT,1995-12-19,6.1354169845581055
+130824,TGT,1995-12-20,6.1354169845581055
+130825,TGT,1995-12-21,6.239583015441895
+130826,TGT,1995-12-22,6.270833015441895
+130827,TGT,1995-12-26,6.28125
+130828,TGT,1995-12-27,6.270833015441895
+130829,TGT,1995-12-28,6.25
+130830,TGT,1995-12-29,6.25
+130831,TGT,1996-01-02,6.3854169845581055
+130832,TGT,1996-01-03,6.458333015441895
+130833,TGT,1996-01-04,6.395833015441895
+130834,TGT,1996-01-05,6.3229169845581055
+130835,TGT,1996-01-08,6.427083015441895
+130836,TGT,1996-01-09,6.34375
+130837,TGT,1996-01-10,6.177083015441895
+130838,TGT,1996-01-11,6.1666669845581055
+130839,TGT,1996-01-12,6.0625
+130840,TGT,1996-01-15,6.0
+130841,TGT,1996-01-16,6.09375
+130842,TGT,1996-01-17,5.875
+130843,TGT,1996-01-18,5.84375
+130844,TGT,1996-01-19,5.78125
+130845,TGT,1996-01-22,5.9479169845581055
+130846,TGT,1996-01-23,6.114583015441895
+130847,TGT,1996-01-24,5.958333015441895
+130848,TGT,1996-01-25,6.0416669845581055
+130849,TGT,1996-01-26,6.1041669845581055
+130850,TGT,1996-01-29,6.09375
+130851,TGT,1996-01-30,6.083333015441895
+130852,TGT,1996-01-31,6.1875
+130853,TGT,1996-02-01,6.2291669845581055
+130854,TGT,1996-02-02,6.239583015441895
+130855,TGT,1996-02-05,6.239583015441895
+130856,TGT,1996-02-06,6.2604169845581055
+130857,TGT,1996-02-07,6.375
+130858,TGT,1996-02-08,6.34375
+130859,TGT,1996-02-09,6.333333015441895
+130860,TGT,1996-02-12,6.364583015441895
+130861,TGT,1996-02-13,6.375
+130862,TGT,1996-02-14,6.395833015441895
+130863,TGT,1996-02-15,6.28125
+130864,TGT,1996-02-16,6.177083015441895
+130865,TGT,1996-02-20,6.125
+130866,TGT,1996-02-21,6.1875
+130867,TGT,1996-02-22,6.333333015441895
+130868,TGT,1996-02-23,6.302083015441895
+130869,TGT,1996-02-26,6.239583015441895
+130870,TGT,1996-02-27,6.1666669845581055
+130871,TGT,1996-02-28,6.1979169845581055
+130872,TGT,1996-02-29,6.1979169845581055
+130873,TGT,1996-03-01,6.4375
+130874,TGT,1996-03-04,6.65625
+130875,TGT,1996-03-05,6.708333015441895
+130876,TGT,1996-03-06,6.7916669845581055
+130877,TGT,1996-03-07,6.6354169845581055
+130878,TGT,1996-03-08,6.4375
+130879,TGT,1996-03-11,6.65625
+130880,TGT,1996-03-12,6.5729169845581055
+130881,TGT,1996-03-13,6.645833015441895
+130882,TGT,1996-03-14,6.802083015441895
+130883,TGT,1996-03-15,7.0104169845581055
+130884,TGT,1996-03-18,7.2083330154418945
+130885,TGT,1996-03-19,7.25
+130886,TGT,1996-03-20,7.1666669845581055
+130887,TGT,1996-03-21,7.15625
+130888,TGT,1996-03-22,7.1354169845581055
+130889,TGT,1996-03-25,7.145833015441895
+130890,TGT,1996-03-26,7.020833015441895
+130891,TGT,1996-03-27,7.052083015441895
+130892,TGT,1996-03-28,6.96875
+130893,TGT,1996-03-29,7.0729169845581055
+130894,TGT,1996-04-01,7.0729169845581055
+130895,TGT,1996-04-02,7.0625
+130896,TGT,1996-04-03,7.125
+130897,TGT,1996-04-04,7.2083330154418945
+130898,TGT,1996-04-08,7.177083015441895
+130899,TGT,1996-04-09,7.0729169845581055
+130900,TGT,1996-04-10,7.083333015441895
+130901,TGT,1996-04-11,7.21875
+130902,TGT,1996-04-12,7.6145830154418945
+130903,TGT,1996-04-15,7.75
+130904,TGT,1996-04-16,7.8125
+130905,TGT,1996-04-17,7.8125
+130906,TGT,1996-04-18,7.78125
+130907,TGT,1996-04-19,7.6666669845581055
+130908,TGT,1996-04-22,7.5833330154418945
+130909,TGT,1996-04-23,7.75
+130910,TGT,1996-04-24,7.71875
+130911,TGT,1996-04-25,7.71875
+130912,TGT,1996-04-26,7.90625
+130913,TGT,1996-04-29,7.7916669845581055
+130914,TGT,1996-04-30,7.9583330154418945
+130915,TGT,1996-05-01,8.15625
+130916,TGT,1996-05-02,8.010416984558105
+130917,TGT,1996-05-03,8.0625
+130918,TGT,1996-05-06,7.9479169845581055
+130919,TGT,1996-05-07,7.8333330154418945
+130920,TGT,1996-05-08,7.8125
+130921,TGT,1996-05-09,8.0
+130922,TGT,1996-05-10,8.052083015441895
+130923,TGT,1996-05-13,8.25
+130924,TGT,1996-05-14,8.21875
+130925,TGT,1996-05-15,8.15625
+130926,TGT,1996-05-16,8.354166984558105
+130927,TGT,1996-05-17,8.34375
+130928,TGT,1996-05-20,8.5
+130929,TGT,1996-05-21,8.833333015441895
+130930,TGT,1996-05-22,8.583333015441895
+130931,TGT,1996-05-23,8.541666984558105
+130932,TGT,1996-05-24,8.385416984558105
+130933,TGT,1996-05-28,8.333333015441895
+130934,TGT,1996-05-29,8.447916984558105
+130935,TGT,1996-05-30,8.552083015441895
+130936,TGT,1996-05-31,8.5
+130937,TGT,1996-06-03,8.458333015441895
+130938,TGT,1996-06-04,8.541666984558105
+130939,TGT,1996-06-05,8.583333015441895
+130940,TGT,1996-06-06,8.916666984558105
+130941,TGT,1996-06-07,8.760416984558105
+130942,TGT,1996-06-10,9.041666984558104
+130943,TGT,1996-06-11,8.9375
+130944,TGT,1996-06-12,9.125
+130945,TGT,1996-06-13,9.083333015441896
+130946,TGT,1996-06-14,9.15625
+130947,TGT,1996-06-17,9.114583015441896
+130948,TGT,1996-06-18,9.09375
+130949,TGT,1996-06-19,9.0
+130950,TGT,1996-06-20,8.958333015441895
+130951,TGT,1996-06-21,9.052083015441896
+130952,TGT,1996-06-24,8.791666984558105
+130953,TGT,1996-06-25,8.458333015441895
+130954,TGT,1996-06-26,8.479166984558105
+130955,TGT,1996-06-27,8.552083015441895
+130956,TGT,1996-06-28,8.59375
+130957,TGT,1996-07-01,8.385416984558105
+130958,TGT,1996-07-02,8.572916984558105
+130959,TGT,1996-07-03,8.520833015441895
+130960,TGT,1996-07-05,8.40625
+130961,TGT,1996-07-08,8.239583015441895
+130962,TGT,1996-07-09,8.270833015441895
+130963,TGT,1996-07-10,8.291666984558105
+130964,TGT,1996-07-11,8.072916984558105
+130965,TGT,1996-07-12,7.9791669845581055
+130966,TGT,1996-07-15,7.5833330154418945
+130967,TGT,1996-07-16,7.375
+130968,TGT,1996-07-17,7.7708330154418945
+130969,TGT,1996-07-18,7.84375
+130970,TGT,1996-07-19,7.78125
+130971,TGT,1996-07-22,7.59375
+130972,TGT,1996-07-23,7.46875
+130973,TGT,1996-07-24,7.46875
+130974,TGT,1996-07-25,7.28125
+130975,TGT,1996-07-26,7.28125
+130976,TGT,1996-07-29,7.3125
+130977,TGT,1996-07-30,7.6875
+130978,TGT,1996-07-31,7.5625
+130979,TGT,1996-08-01,7.6875
+130980,TGT,1996-08-02,8.125
+130981,TGT,1996-08-05,8.03125
+130982,TGT,1996-08-06,8.15625
+130983,TGT,1996-08-07,8.21875
+130984,TGT,1996-08-08,8.53125
+130985,TGT,1996-08-09,8.65625
+130986,TGT,1996-08-12,8.5625
+130987,TGT,1996-08-13,8.46875
+130988,TGT,1996-08-14,8.6875
+130989,TGT,1996-08-15,8.75
+130990,TGT,1996-08-16,8.90625
+130991,TGT,1996-08-19,9.0
+130992,TGT,1996-08-20,8.78125
+130993,TGT,1996-08-21,8.84375
+130994,TGT,1996-08-22,8.90625
+130995,TGT,1996-08-23,8.78125
+130996,TGT,1996-08-26,8.75
+130997,TGT,1996-08-27,8.75
+130998,TGT,1996-08-28,8.75
+130999,TGT,1996-08-29,8.59375
+131000,TGT,1996-08-30,8.625
+131001,TGT,1996-09-03,8.5625
+131002,TGT,1996-09-04,8.65625
+131003,TGT,1996-09-05,8.3125
+131004,TGT,1996-09-06,8.4375
+131005,TGT,1996-09-09,8.5625
+131006,TGT,1996-09-10,8.6875
+131007,TGT,1996-09-11,8.5625
+131008,TGT,1996-09-12,8.65625
+131009,TGT,1996-09-13,8.84375
+131010,TGT,1996-09-16,8.875
+131011,TGT,1996-09-17,8.8125
+131012,TGT,1996-09-18,8.5625
+131013,TGT,1996-09-19,8.8125
+131014,TGT,1996-09-20,8.96875
+131015,TGT,1996-09-23,8.84375
+131016,TGT,1996-09-24,8.65625
+131017,TGT,1996-09-25,8.375
+131018,TGT,1996-09-26,8.15625
+131019,TGT,1996-09-27,8.11328125
+131020,TGT,1996-09-30,8.25
+131021,TGT,1996-10-01,7.84375
+131022,TGT,1996-10-02,7.78125
+131023,TGT,1996-10-03,7.90625
+131024,TGT,1996-10-04,7.90625
+131025,TGT,1996-10-07,7.9375
+131026,TGT,1996-10-08,7.9375
+131027,TGT,1996-10-09,7.6875
+131028,TGT,1996-10-10,7.96875
+131029,TGT,1996-10-11,7.875
+131030,TGT,1996-10-14,7.84375
+131031,TGT,1996-10-15,7.96875
+131032,TGT,1996-10-16,8.1875
+131033,TGT,1996-10-17,8.40625
+131034,TGT,1996-10-18,8.5625
+131035,TGT,1996-10-21,8.3125
+131036,TGT,1996-10-22,8.28125
+131037,TGT,1996-10-23,8.1875
+131038,TGT,1996-10-24,8.28125
+131039,TGT,1996-10-25,8.25
+131040,TGT,1996-10-28,8.25
+131041,TGT,1996-10-29,8.53125
+131042,TGT,1996-10-30,8.28125
+131043,TGT,1996-10-31,8.65625
+131044,TGT,1996-11-01,8.84375
+131045,TGT,1996-11-04,8.6875
+131046,TGT,1996-11-05,8.65625
+131047,TGT,1996-11-06,8.71875
+131048,TGT,1996-11-07,9.0
+131049,TGT,1996-11-08,9.375
+131050,TGT,1996-11-11,9.4375
+131051,TGT,1996-11-12,9.53125
+131052,TGT,1996-11-13,9.21875
+131053,TGT,1996-11-14,8.875
+131054,TGT,1996-11-15,9.0625
+131055,TGT,1996-11-18,9.09375
+131056,TGT,1996-11-19,9.40625
+131057,TGT,1996-11-20,9.65625
+131058,TGT,1996-11-21,9.625
+131059,TGT,1996-11-22,9.875
+131060,TGT,1996-11-25,9.9375
+131061,TGT,1996-11-26,9.84375
+131062,TGT,1996-11-27,9.6875
+131063,TGT,1996-11-29,9.71875
+131064,TGT,1996-12-02,9.90625
+131065,TGT,1996-12-03,9.9375
+131066,TGT,1996-12-04,9.8125
+131067,TGT,1996-12-05,9.96875
+131068,TGT,1996-12-06,9.875
+131069,TGT,1996-12-09,9.84375
+131070,TGT,1996-12-10,9.90625
+131071,TGT,1996-12-11,9.78125
+131072,TGT,1996-12-12,9.84375
+131073,TGT,1996-12-13,9.875
+131074,TGT,1996-12-16,9.84375
+131075,TGT,1996-12-17,9.59375
+131076,TGT,1996-12-18,9.71875
+131077,TGT,1996-12-19,9.6875
+131078,TGT,1996-12-20,9.65625
+131079,TGT,1996-12-23,9.75
+131080,TGT,1996-12-24,9.6875
+131081,TGT,1996-12-26,9.78125
+131082,TGT,1996-12-27,9.8125
+131083,TGT,1996-12-30,9.96875
+131084,TGT,1996-12-31,9.8125
+131085,TGT,1997-01-02,9.5625
+131086,TGT,1997-01-03,9.46875
+131087,TGT,1997-01-06,9.15625
+131088,TGT,1997-01-07,9.53125
+131089,TGT,1997-01-08,9.09375
+131090,TGT,1997-01-09,9.3125
+131091,TGT,1997-01-10,9.40625
+131092,TGT,1997-01-13,9.09375
+131093,TGT,1997-01-14,9.125
+131094,TGT,1997-01-15,9.09375
+131095,TGT,1997-01-16,9.21875
+131096,TGT,1997-01-17,9.53125
+131097,TGT,1997-01-20,9.34375
+131098,TGT,1997-01-21,9.40625
+131099,TGT,1997-01-22,9.375
+131100,TGT,1997-01-23,9.25
+131101,TGT,1997-01-24,9.125
+131102,TGT,1997-01-27,8.96875
+131103,TGT,1997-01-28,8.96875
+131104,TGT,1997-01-29,9.15625
+131105,TGT,1997-01-30,9.25
+131106,TGT,1997-01-31,9.40625
+131107,TGT,1997-02-03,9.46875
+131108,TGT,1997-02-04,9.53125
+131109,TGT,1997-02-05,9.5
+131110,TGT,1997-02-06,9.46875
+131111,TGT,1997-02-07,9.59375
+131112,TGT,1997-02-10,9.75
+131113,TGT,1997-02-11,9.8125
+131114,TGT,1997-02-12,9.8125
+131115,TGT,1997-02-13,9.875
+131116,TGT,1997-02-14,9.75
+131117,TGT,1997-02-18,9.8125
+131118,TGT,1997-02-19,9.8125
+131119,TGT,1997-02-20,9.84375
+131120,TGT,1997-02-21,9.875
+131121,TGT,1997-02-24,10.28125
+131122,TGT,1997-02-25,10.375
+131123,TGT,1997-02-26,10.28125
+131124,TGT,1997-02-27,10.15625
+131125,TGT,1997-02-28,10.5
+131126,TGT,1997-03-03,10.5
+131127,TGT,1997-03-04,10.25
+131128,TGT,1997-03-05,10.3125
+131129,TGT,1997-03-06,10.4375
+131130,TGT,1997-03-07,10.34375
+131131,TGT,1997-03-10,10.28125
+131132,TGT,1997-03-11,10.65625
+131133,TGT,1997-03-12,10.84375
+131134,TGT,1997-03-13,10.6875
+131135,TGT,1997-03-14,10.90625
+131136,TGT,1997-03-17,11.09375
+131137,TGT,1997-03-18,10.8125
+131138,TGT,1997-03-19,10.96875
+131139,TGT,1997-03-20,10.6875
+131140,TGT,1997-03-21,10.65625
+131141,TGT,1997-03-24,10.6875
+131142,TGT,1997-03-25,10.8125
+131143,TGT,1997-03-26,11.15625
+131144,TGT,1997-03-27,10.78125
+131145,TGT,1997-03-31,10.4375
+131146,TGT,1997-04-01,10.46875
+131147,TGT,1997-04-02,10.4375
+131148,TGT,1997-04-03,10.5625
+131149,TGT,1997-04-04,10.8125
+131150,TGT,1997-04-07,10.875
+131151,TGT,1997-04-08,10.71875
+131152,TGT,1997-04-09,10.71875
+131153,TGT,1997-04-10,10.59375
+131154,TGT,1997-04-11,10.3125
+131155,TGT,1997-04-14,10.25
+131156,TGT,1997-04-15,10.59375
+131157,TGT,1997-04-16,10.6875
+131158,TGT,1997-04-17,10.625
+131159,TGT,1997-04-18,10.4375
+131160,TGT,1997-04-21,10.25
+131161,TGT,1997-04-22,10.4375
+131162,TGT,1997-04-23,10.34375
+131163,TGT,1997-04-24,10.46875
+131164,TGT,1997-04-25,10.1875
+131165,TGT,1997-04-28,10.34375
+131166,TGT,1997-04-29,10.625
+131167,TGT,1997-04-30,11.25
+131168,TGT,1997-05-01,11.15625
+131169,TGT,1997-05-02,11.34375
+131170,TGT,1997-05-05,11.96875
+131171,TGT,1997-05-06,11.59375
+131172,TGT,1997-05-07,11.78125
+131173,TGT,1997-05-08,11.84375
+131174,TGT,1997-05-09,11.84375
+131175,TGT,1997-05-12,11.90625
+131176,TGT,1997-05-13,11.90625
+131177,TGT,1997-05-14,11.90625
+131178,TGT,1997-05-15,11.90625
+131179,TGT,1997-05-16,11.78125
+131180,TGT,1997-05-19,11.75
+131181,TGT,1997-05-20,12.25
+131182,TGT,1997-05-21,12.0625
+131183,TGT,1997-05-22,12.03125
+131184,TGT,1997-05-23,12.0
+131185,TGT,1997-05-27,11.96875
+131186,TGT,1997-05-28,12.0
+131187,TGT,1997-05-29,12.0625
+131188,TGT,1997-05-30,12.03125
+131189,TGT,1997-06-02,12.46875
+131190,TGT,1997-06-03,12.5
+131191,TGT,1997-06-04,12.6875
+131192,TGT,1997-06-05,13.03125
+131193,TGT,1997-06-06,13.1875
+131194,TGT,1997-06-09,13.125
+131195,TGT,1997-06-10,13.1875
+131196,TGT,1997-06-11,13.15625
+131197,TGT,1997-06-12,13.3125
+131198,TGT,1997-06-13,13.375
+131199,TGT,1997-06-16,13.21875
+131200,TGT,1997-06-17,13.21875
+131201,TGT,1997-06-18,13.21875
+131202,TGT,1997-06-19,13.4375
+131203,TGT,1997-06-20,13.40625
+131204,TGT,1997-06-23,13.0625
+131205,TGT,1997-06-24,13.125
+131206,TGT,1997-06-25,13.15625
+131207,TGT,1997-06-26,13.078125
+131208,TGT,1997-06-27,13.640625
+131209,TGT,1997-06-30,13.296875
+131210,TGT,1997-07-01,13.671875
+131211,TGT,1997-07-02,13.75
+131212,TGT,1997-07-03,13.984375
+131213,TGT,1997-07-07,13.953125
+131214,TGT,1997-07-08,13.9375
+131215,TGT,1997-07-09,13.875
+131216,TGT,1997-07-10,13.75
+131217,TGT,1997-07-11,13.8125
+131218,TGT,1997-07-14,13.984375
+131219,TGT,1997-07-15,14.25
+131220,TGT,1997-07-16,14.296875
+131221,TGT,1997-07-17,14.28125
+131222,TGT,1997-07-18,14.296875
+131223,TGT,1997-07-21,13.96875
+131224,TGT,1997-07-22,14.359375
+131225,TGT,1997-07-23,14.25
+131226,TGT,1997-07-24,14.625
+131227,TGT,1997-07-25,14.65625
+131228,TGT,1997-07-28,14.71875
+131229,TGT,1997-07-29,15.4375
+131230,TGT,1997-07-30,15.859375
+131231,TGT,1997-07-31,16.15625
+131232,TGT,1997-08-01,15.921875
+131233,TGT,1997-08-04,15.84375
+131234,TGT,1997-08-05,15.859375
+131235,TGT,1997-08-06,15.609375
+131236,TGT,1997-08-07,15.421875
+131237,TGT,1997-08-08,15.203125
+131238,TGT,1997-08-11,15.296875
+131239,TGT,1997-08-12,14.96875
+131240,TGT,1997-08-13,15.0625
+131241,TGT,1997-08-14,15.046875
+131242,TGT,1997-08-15,15.09375
+131243,TGT,1997-08-18,15.171875
+131244,TGT,1997-08-19,14.9375
+131245,TGT,1997-08-20,15.09375
+131246,TGT,1997-08-21,14.734375
+131247,TGT,1997-08-22,14.625
+131248,TGT,1997-08-25,14.625
+131249,TGT,1997-08-26,14.3125
+131250,TGT,1997-08-27,14.59375
+131251,TGT,1997-08-28,14.421875
+131252,TGT,1997-08-29,14.25
+131253,TGT,1997-09-02,14.796875
+131254,TGT,1997-09-03,15.0
+131255,TGT,1997-09-04,15.375
+131256,TGT,1997-09-05,15.46875
+131257,TGT,1997-09-08,16.0
+131258,TGT,1997-09-09,15.90625
+131259,TGT,1997-09-10,15.890625
+131260,TGT,1997-09-11,15.828125
+131261,TGT,1997-09-12,16.28125
+131262,TGT,1997-09-15,15.984375
+131263,TGT,1997-09-16,16.015625
+131264,TGT,1997-09-17,16.375
+131265,TGT,1997-09-18,16.3125
+131266,TGT,1997-09-19,16.125
+131267,TGT,1997-09-22,16.1875
+131268,TGT,1997-09-23,15.875
+131269,TGT,1997-09-24,15.53125
+131270,TGT,1997-09-25,15.671875
+131271,TGT,1997-09-26,15.84375
+131272,TGT,1997-09-29,15.625
+131273,TGT,1997-09-30,15.0625
+131274,TGT,1997-10-01,15.015625
+131275,TGT,1997-10-02,15.21875
+131276,TGT,1997-10-03,15.40625
+131277,TGT,1997-10-06,15.578125
+131278,TGT,1997-10-07,15.03125
+131279,TGT,1997-10-08,15.0
+131280,TGT,1997-10-09,14.984375
+131281,TGT,1997-10-10,15.046875
+131282,TGT,1997-10-13,14.859375
+131283,TGT,1997-10-14,14.90625
+131284,TGT,1997-10-15,15.015625
+131285,TGT,1997-10-16,14.875
+131286,TGT,1997-10-17,14.59375
+131287,TGT,1997-10-20,14.75
+131288,TGT,1997-10-21,15.1875
+131289,TGT,1997-10-22,15.3125
+131290,TGT,1997-10-23,15.0625
+131291,TGT,1997-10-24,14.96875
+131292,TGT,1997-10-27,13.09375
+131293,TGT,1997-10-28,15.03125
+131294,TGT,1997-10-29,15.25
+131295,TGT,1997-10-30,15.5625
+131296,TGT,1997-10-31,15.75
+131297,TGT,1997-11-03,16.625
+131298,TGT,1997-11-04,16.453125
+131299,TGT,1997-11-05,16.375
+131300,TGT,1997-11-06,17.1875
+131301,TGT,1997-11-07,16.5625
+131302,TGT,1997-11-10,16.71875
+131303,TGT,1997-11-11,16.65625
+131304,TGT,1997-11-12,16.421875
+131305,TGT,1997-11-13,16.203125
+131306,TGT,1997-11-14,16.25
+131307,TGT,1997-11-17,16.6875
+131308,TGT,1997-11-18,16.71875
+131309,TGT,1997-11-19,17.234375
+131310,TGT,1997-11-20,17.375
+131311,TGT,1997-11-21,17.34375
+131312,TGT,1997-11-24,17.1875
+131313,TGT,1997-11-25,16.96875
+131314,TGT,1997-11-26,16.765625
+131315,TGT,1997-11-28,16.609375
+131316,TGT,1997-12-01,17.890625
+131317,TGT,1997-12-02,18.1875
+131318,TGT,1997-12-03,18.03125
+131319,TGT,1997-12-04,17.984375
+131320,TGT,1997-12-05,18.125
+131321,TGT,1997-12-08,17.90625
+131322,TGT,1997-12-09,17.78125
+131323,TGT,1997-12-10,17.703125
+131324,TGT,1997-12-11,17.25
+131325,TGT,1997-12-12,17.078125
+131326,TGT,1997-12-15,17.828125
+131327,TGT,1997-12-16,17.09375
+131328,TGT,1997-12-17,16.75
+131329,TGT,1997-12-18,16.671875
+131330,TGT,1997-12-19,16.265625
+131331,TGT,1997-12-22,16.359375
+131332,TGT,1997-12-23,15.390625
+131333,TGT,1997-12-24,15.46875
+131334,TGT,1997-12-26,15.53125
+131335,TGT,1997-12-29,15.5
+131336,TGT,1997-12-30,17.09375
+131337,TGT,1997-12-31,16.875
+131338,TGT,1998-01-02,17.0625
+131339,TGT,1998-01-05,17.28125
+131340,TGT,1998-01-06,17.328125
+131341,TGT,1998-01-07,17.0625
+131342,TGT,1998-01-08,17.21875
+131343,TGT,1998-01-09,16.734375
+131344,TGT,1998-01-12,17.015625
+131345,TGT,1998-01-13,17.359375
+131346,TGT,1998-01-14,17.4375
+131347,TGT,1998-01-15,17.375
+131348,TGT,1998-01-16,17.546875
+131349,TGT,1998-01-20,18.421875
+131350,TGT,1998-01-21,18.1875
+131351,TGT,1998-01-22,18.0
+131352,TGT,1998-01-23,18.09375
+131353,TGT,1998-01-26,17.953125
+131354,TGT,1998-01-27,17.59375
+131355,TGT,1998-01-28,18.140625
+131356,TGT,1998-01-29,18.0
+131357,TGT,1998-01-30,17.984375
+131358,TGT,1998-02-02,18.546875
+131359,TGT,1998-02-03,18.609375
+131360,TGT,1998-02-04,18.5
+131361,TGT,1998-02-05,18.75
+131362,TGT,1998-02-06,18.90625
+131363,TGT,1998-02-09,18.515625
+131364,TGT,1998-02-10,18.515625
+131365,TGT,1998-02-11,18.125
+131366,TGT,1998-02-12,18.25
+131367,TGT,1998-02-13,18.25
+131368,TGT,1998-02-17,18.765625
+131369,TGT,1998-02-18,18.96875
+131370,TGT,1998-02-19,18.59375
+131371,TGT,1998-02-20,19.0
+131372,TGT,1998-02-23,19.046875
+131373,TGT,1998-02-24,18.796875
+131374,TGT,1998-02-25,19.34375
+131375,TGT,1998-02-26,19.265625
+131376,TGT,1998-02-27,19.328125
+131377,TGT,1998-03-02,19.453125
+131378,TGT,1998-03-03,20.015625
+131379,TGT,1998-03-04,20.109375
+131380,TGT,1998-03-05,19.75
+131381,TGT,1998-03-06,20.15625
+131382,TGT,1998-03-09,20.25
+131383,TGT,1998-03-10,20.28125
+131384,TGT,1998-03-11,20.625
+131385,TGT,1998-03-12,20.984375
+131386,TGT,1998-03-13,21.421875
+131387,TGT,1998-03-16,21.5
+131388,TGT,1998-03-17,21.484375
+131389,TGT,1998-03-18,21.328125
+131390,TGT,1998-03-19,21.3125
+131391,TGT,1998-03-20,21.265625
+131392,TGT,1998-03-23,21.015625
+131393,TGT,1998-03-24,21.53125
+131394,TGT,1998-03-25,21.5625
+131395,TGT,1998-03-26,21.671875
+131396,TGT,1998-03-27,21.921875
+131397,TGT,1998-03-30,21.796875
+131398,TGT,1998-03-31,22.0
+131399,TGT,1998-04-01,22.40625
+131400,TGT,1998-04-02,22.21875
+131401,TGT,1998-04-03,22.03125
+131402,TGT,1998-04-06,21.921875
+131403,TGT,1998-04-07,21.46875
+131404,TGT,1998-04-08,21.21875
+131405,TGT,1998-04-09,21.359375
+131406,TGT,1998-04-13,21.28125
+131407,TGT,1998-04-14,21.234375
+131408,TGT,1998-04-15,21.71875
+131409,TGT,1998-04-16,21.5625
+131410,TGT,1998-04-17,21.34375
+131411,TGT,1998-04-20,20.890625
+131412,TGT,1998-04-21,20.9375
+131413,TGT,1998-04-22,20.9375
+131414,TGT,1998-04-23,21.09375
+131415,TGT,1998-04-24,20.8125
+131416,TGT,1998-04-27,20.578125
+131417,TGT,1998-04-28,20.46875
+131418,TGT,1998-04-29,21.15625
+131419,TGT,1998-04-30,21.828125
+131420,TGT,1998-05-01,22.3125
+131421,TGT,1998-05-04,22.15625
+131422,TGT,1998-05-05,21.75
+131423,TGT,1998-05-06,21.625
+131424,TGT,1998-05-07,21.4375
+131425,TGT,1998-05-08,21.25
+131426,TGT,1998-05-11,21.375
+131427,TGT,1998-05-12,22.0
+131428,TGT,1998-05-13,22.53125
+131429,TGT,1998-05-14,22.15625
+131430,TGT,1998-05-15,21.71875
+131431,TGT,1998-05-18,22.0625
+131432,TGT,1998-05-19,22.84375
+131433,TGT,1998-05-20,23.34375
+131434,TGT,1998-05-21,23.03125
+131435,TGT,1998-05-22,23.0625
+131436,TGT,1998-05-26,22.71875
+131437,TGT,1998-05-27,22.375
+131438,TGT,1998-05-28,23.0
+131439,TGT,1998-05-29,23.1875
+131440,TGT,1998-06-01,23.96875
+131441,TGT,1998-06-02,24.15625
+131442,TGT,1998-06-03,24.15625
+131443,TGT,1998-06-04,24.34375
+131444,TGT,1998-06-05,25.53125
+131445,TGT,1998-06-08,25.5625
+131446,TGT,1998-06-09,25.5625
+131447,TGT,1998-06-10,26.0625
+131448,TGT,1998-06-11,25.25
+131449,TGT,1998-06-12,25.3125
+131450,TGT,1998-06-15,24.46875
+131451,TGT,1998-06-16,24.1875
+131452,TGT,1998-06-17,24.59375
+131453,TGT,1998-06-18,24.5625
+131454,TGT,1998-06-19,23.96875
+131455,TGT,1998-06-22,24.46875
+131456,TGT,1998-06-23,24.8125
+131457,TGT,1998-06-24,24.84375
+131458,TGT,1998-06-25,24.3125
+131459,TGT,1998-06-26,24.375
+131460,TGT,1998-06-29,24.75
+131461,TGT,1998-06-30,24.25
+131462,TGT,1998-07-01,25.0
+131463,TGT,1998-07-02,25.1875
+131464,TGT,1998-07-06,26.125
+131465,TGT,1998-07-07,25.25
+131466,TGT,1998-07-08,25.65625
+131467,TGT,1998-07-09,24.96875
+131468,TGT,1998-07-10,24.96875
+131469,TGT,1998-07-13,25.03125
+131470,TGT,1998-07-14,26.03125
+131471,TGT,1998-07-15,25.875
+131472,TGT,1998-07-16,26.15625
+131473,TGT,1998-07-17,26.28125
+131474,TGT,1998-07-20,26.3125
+131475,TGT,1998-07-21,26.125
+131476,TGT,1998-07-22,26.03125
+131477,TGT,1998-07-23,24.53125
+131478,TGT,1998-07-24,24.34375
+131479,TGT,1998-07-27,24.875
+131480,TGT,1998-07-28,24.5
+131481,TGT,1998-07-29,23.8125
+131482,TGT,1998-07-30,24.46875
+131483,TGT,1998-07-31,23.90625
+131484,TGT,1998-08-03,23.8125
+131485,TGT,1998-08-04,22.1875
+131486,TGT,1998-08-05,22.53125
+131487,TGT,1998-08-06,23.5
+131488,TGT,1998-08-07,24.09375
+131489,TGT,1998-08-10,23.90625
+131490,TGT,1998-08-11,23.6875
+131491,TGT,1998-08-12,23.8125
+131492,TGT,1998-08-13,23.78125
+131493,TGT,1998-08-14,22.75
+131494,TGT,1998-08-17,23.0625
+131495,TGT,1998-08-18,23.78125
+131496,TGT,1998-08-19,23.4375
+131497,TGT,1998-08-20,23.1875
+131498,TGT,1998-08-21,22.75
+131499,TGT,1998-08-24,23.3125
+131500,TGT,1998-08-25,24.125
+131501,TGT,1998-08-26,23.4375
+131502,TGT,1998-08-27,22.125
+131503,TGT,1998-08-28,21.96875
+131504,TGT,1998-08-31,18.375
+131505,TGT,1998-09-01,21.125
+131506,TGT,1998-09-02,19.8125
+131507,TGT,1998-09-03,19.78125
+131508,TGT,1998-09-04,19.0
+131509,TGT,1998-09-08,20.71875
+131510,TGT,1998-09-09,20.09375
+131511,TGT,1998-09-10,18.84375
+131512,TGT,1998-09-11,19.8125
+131513,TGT,1998-09-14,20.875
+131514,TGT,1998-09-15,21.53125
+131515,TGT,1998-09-16,21.6875
+131516,TGT,1998-09-17,21.15625
+131517,TGT,1998-09-18,21.0625
+131518,TGT,1998-09-21,20.53125
+131519,TGT,1998-09-22,19.90625
+131520,TGT,1998-09-23,19.625
+131521,TGT,1998-09-24,18.25
+131522,TGT,1998-09-25,18.59375
+131523,TGT,1998-09-28,19.25
+131524,TGT,1998-09-29,18.875
+131525,TGT,1998-09-30,17.875
+131526,TGT,1998-10-01,17.09375
+131527,TGT,1998-10-02,17.8125
+131528,TGT,1998-10-05,17.1875
+131529,TGT,1998-10-06,17.90625
+131530,TGT,1998-10-07,17.75
+131531,TGT,1998-10-08,16.875
+131532,TGT,1998-10-09,18.1875
+131533,TGT,1998-10-12,18.6875
+131534,TGT,1998-10-13,19.375
+131535,TGT,1998-10-14,19.9375
+131536,TGT,1998-10-15,21.8125
+131537,TGT,1998-10-16,21.4375
+131538,TGT,1998-10-19,22.09375
+131539,TGT,1998-10-20,22.84375
+131540,TGT,1998-10-21,22.71875
+131541,TGT,1998-10-22,22.5625
+131542,TGT,1998-10-23,22.40625
+131543,TGT,1998-10-26,21.53125
+131544,TGT,1998-10-27,19.96875
+131545,TGT,1998-10-28,19.84375
+131546,TGT,1998-10-29,20.53125
+131547,TGT,1998-10-30,21.1875
+131548,TGT,1998-11-02,21.75
+131549,TGT,1998-11-03,21.34375
+131550,TGT,1998-11-04,22.0
+131551,TGT,1998-11-05,22.5
+131552,TGT,1998-11-06,22.375
+131553,TGT,1998-11-09,22.65625
+131554,TGT,1998-11-10,22.28125
+131555,TGT,1998-11-11,21.96875
+131556,TGT,1998-11-12,21.46875
+131557,TGT,1998-11-13,22.3125
+131558,TGT,1998-11-16,22.5
+131559,TGT,1998-11-17,21.46875
+131560,TGT,1998-11-18,22.1875
+131561,TGT,1998-11-19,22.1875
+131562,TGT,1998-11-20,22.03125
+131563,TGT,1998-11-23,22.625
+131564,TGT,1998-11-24,21.84375
+131565,TGT,1998-11-25,21.5
+131566,TGT,1998-11-27,22.125
+131567,TGT,1998-11-30,22.5
+131568,TGT,1998-12-01,22.59375
+131569,TGT,1998-12-02,22.625
+131570,TGT,1998-12-03,22.5
+131571,TGT,1998-12-04,23.25
+131572,TGT,1998-12-07,23.96875
+131573,TGT,1998-12-08,24.3125
+131574,TGT,1998-12-09,23.96875
+131575,TGT,1998-12-10,23.75
+131576,TGT,1998-12-11,23.96875
+131577,TGT,1998-12-14,23.34375
+131578,TGT,1998-12-15,23.875
+131579,TGT,1998-12-16,24.28125
+131580,TGT,1998-12-17,23.96875
+131581,TGT,1998-12-18,24.46875
+131582,TGT,1998-12-21,24.375
+131583,TGT,1998-12-22,24.3125
+131584,TGT,1998-12-23,24.4375
+131585,TGT,1998-12-24,24.6875
+131586,TGT,1998-12-28,24.90625
+131587,TGT,1998-12-29,26.25
+131588,TGT,1998-12-30,26.4375
+131589,TGT,1998-12-31,27.125
+131590,TGT,1999-01-04,27.03125
+131591,TGT,1999-01-05,27.125
+131592,TGT,1999-01-06,28.09375
+131593,TGT,1999-01-07,27.84375
+131594,TGT,1999-01-08,27.84375
+131595,TGT,1999-01-11,27.53125
+131596,TGT,1999-01-12,26.5625
+131597,TGT,1999-01-13,27.03125
+131598,TGT,1999-01-14,26.875
+131599,TGT,1999-01-15,28.46875
+131600,TGT,1999-01-19,29.03125
+131601,TGT,1999-01-20,29.28125
+131602,TGT,1999-01-21,29.46875
+131603,TGT,1999-01-22,29.96875
+131604,TGT,1999-01-25,30.125
+131605,TGT,1999-01-26,30.4375
+131606,TGT,1999-01-27,31.5
+131607,TGT,1999-01-28,31.53125
+131608,TGT,1999-01-29,31.875
+131609,TGT,1999-02-01,31.6875
+131610,TGT,1999-02-02,31.875
+131611,TGT,1999-02-03,31.8125
+131612,TGT,1999-02-04,32.59375
+131613,TGT,1999-02-05,31.0625
+131614,TGT,1999-02-08,30.6875
+131615,TGT,1999-02-09,29.8125
+131616,TGT,1999-02-10,29.375
+131617,TGT,1999-02-11,30.78125
+131618,TGT,1999-02-12,30.28125
+131619,TGT,1999-02-16,31.875
+131620,TGT,1999-02-17,30.46875
+131621,TGT,1999-02-18,30.8125
+131622,TGT,1999-02-19,30.59375
+131623,TGT,1999-02-22,31.6875
+131624,TGT,1999-02-23,32.0
+131625,TGT,1999-02-24,31.46875
+131626,TGT,1999-02-25,31.46875
+131627,TGT,1999-02-26,31.28125
+131628,TGT,1999-03-01,32.0625
+131629,TGT,1999-03-02,30.9375
+131630,TGT,1999-03-03,31.6875
+131631,TGT,1999-03-04,32.9375
+131632,TGT,1999-03-05,34.5
+131633,TGT,1999-03-08,34.5
+131634,TGT,1999-03-09,35.0
+131635,TGT,1999-03-10,35.375
+131636,TGT,1999-03-11,35.4375
+131637,TGT,1999-03-12,34.90625
+131638,TGT,1999-03-15,34.90625
+131639,TGT,1999-03-16,34.375
+131640,TGT,1999-03-17,34.28125
+131641,TGT,1999-03-18,34.8125
+131642,TGT,1999-03-19,33.875
+131643,TGT,1999-03-22,33.4375
+131644,TGT,1999-03-23,33.375
+131645,TGT,1999-03-24,33.53125
+131646,TGT,1999-03-25,34.75
+131647,TGT,1999-03-26,34.15625
+131648,TGT,1999-03-29,34.34375
+131649,TGT,1999-03-30,34.375
+131650,TGT,1999-03-31,33.3125
+131651,TGT,1999-04-01,33.78125
+131652,TGT,1999-04-05,33.6875
+131653,TGT,1999-04-06,34.375
+131654,TGT,1999-04-07,34.3125
+131655,TGT,1999-04-08,35.46875
+131656,TGT,1999-04-09,36.96875
+131657,TGT,1999-04-12,37.875
+131658,TGT,1999-04-13,36.4375
+131659,TGT,1999-04-14,35.4375
+131660,TGT,1999-04-15,34.1875
+131661,TGT,1999-04-16,34.125
+131662,TGT,1999-04-19,31.875
+131663,TGT,1999-04-20,33.625
+131664,TGT,1999-04-21,34.09375
+131665,TGT,1999-04-22,34.375
+131666,TGT,1999-04-23,34.9375
+131667,TGT,1999-04-26,35.3125
+131668,TGT,1999-04-27,34.9375
+131669,TGT,1999-04-28,34.4375
+131670,TGT,1999-04-29,33.28125
+131671,TGT,1999-04-30,33.65625
+131672,TGT,1999-05-03,33.0625
+131673,TGT,1999-05-04,32.6875
+131674,TGT,1999-05-05,32.5625
+131675,TGT,1999-05-06,31.84375
+131676,TGT,1999-05-07,31.46875
+131677,TGT,1999-05-10,31.625
+131678,TGT,1999-05-11,32.53125
+131679,TGT,1999-05-12,33.125
+131680,TGT,1999-05-13,33.40625
+131681,TGT,1999-05-14,32.78125
+131682,TGT,1999-05-17,32.625
+131683,TGT,1999-05-18,32.78125
+131684,TGT,1999-05-19,32.46875
+131685,TGT,1999-05-20,32.03125
+131686,TGT,1999-05-21,32.1875
+131687,TGT,1999-05-24,30.78125
+131688,TGT,1999-05-25,30.0625
+131689,TGT,1999-05-26,30.59375
+131690,TGT,1999-05-27,29.78125
+131691,TGT,1999-05-28,31.5
+131692,TGT,1999-06-01,32.0
+131693,TGT,1999-06-02,31.0
+131694,TGT,1999-06-03,30.5
+131695,TGT,1999-06-04,30.71875
+131696,TGT,1999-06-07,30.8125
+131697,TGT,1999-06-08,30.28125
+131698,TGT,1999-06-09,29.71875
+131699,TGT,1999-06-10,30.125
+131700,TGT,1999-06-11,29.8984375
+131701,TGT,1999-06-14,29.5625
+131702,TGT,1999-06-15,28.96875
+131703,TGT,1999-06-16,30.15625
+131704,TGT,1999-06-17,30.84375
+131705,TGT,1999-06-18,32.0625
+131706,TGT,1999-06-21,33.1875
+131707,TGT,1999-06-22,32.6875
+131708,TGT,1999-06-23,32.28125
+131709,TGT,1999-06-24,32.1875
+131710,TGT,1999-06-25,32.125
+131711,TGT,1999-06-28,33.4375
+131712,TGT,1999-06-29,34.34375
+131713,TGT,1999-06-30,32.5
+131714,TGT,1999-07-01,34.75
+131715,TGT,1999-07-02,34.90625
+131716,TGT,1999-07-06,35.0
+131717,TGT,1999-07-07,35.21875
+131718,TGT,1999-07-08,35.6875
+131719,TGT,1999-07-09,36.21875
+131720,TGT,1999-07-12,35.78125
+131721,TGT,1999-07-13,35.40625
+131722,TGT,1999-07-14,34.5
+131723,TGT,1999-07-15,34.65625
+131724,TGT,1999-07-16,34.90625
+131725,TGT,1999-07-19,34.78125
+131726,TGT,1999-07-20,33.4375
+131727,TGT,1999-07-21,33.21875
+131728,TGT,1999-07-22,32.53125
+131729,TGT,1999-07-23,33.03125
+131730,TGT,1999-07-26,33.0625
+131731,TGT,1999-07-27,33.6875
+131732,TGT,1999-07-28,33.375
+131733,TGT,1999-07-29,33.4375
+131734,TGT,1999-07-30,32.34375
+131735,TGT,1999-08-02,32.0
+131736,TGT,1999-08-03,31.375
+131737,TGT,1999-08-04,30.5625
+131738,TGT,1999-08-05,29.34375
+131739,TGT,1999-08-06,29.1875
+131740,TGT,1999-08-09,28.84375
+131741,TGT,1999-08-10,28.90625
+131742,TGT,1999-08-11,29.34375
+131743,TGT,1999-08-12,28.90625
+131744,TGT,1999-08-13,29.875
+131745,TGT,1999-08-16,30.625
+131746,TGT,1999-08-17,30.9375
+131747,TGT,1999-08-18,30.65625
+131748,TGT,1999-08-19,30.9375
+131749,TGT,1999-08-20,31.0
+131750,TGT,1999-08-23,31.8125
+131751,TGT,1999-08-24,32.65625
+131752,TGT,1999-08-25,31.75
+131753,TGT,1999-08-26,30.96875
+131754,TGT,1999-08-27,30.5
+131755,TGT,1999-08-30,29.875
+131756,TGT,1999-08-31,28.90625
+131757,TGT,1999-09-01,29.125
+131758,TGT,1999-09-02,28.3125
+131759,TGT,1999-09-03,28.5
+131760,TGT,1999-09-07,28.03125
+131761,TGT,1999-09-08,28.5
+131762,TGT,1999-09-09,28.59375
+131763,TGT,1999-09-10,28.6875
+131764,TGT,1999-09-13,29.5
+131765,TGT,1999-09-14,28.59375
+131766,TGT,1999-09-15,28.21875
+131767,TGT,1999-09-16,27.6875
+131768,TGT,1999-09-17,27.9375
+131769,TGT,1999-09-20,28.0625
+131770,TGT,1999-09-21,27.625
+131771,TGT,1999-09-22,27.75
+131772,TGT,1999-09-23,27.65625
+131773,TGT,1999-09-24,27.96875
+131774,TGT,1999-09-27,28.34375
+131775,TGT,1999-09-28,29.65625
+131776,TGT,1999-09-29,29.1875
+131777,TGT,1999-09-30,30.03125
+131778,TGT,1999-10-01,31.21875
+131779,TGT,1999-10-04,31.84375
+131780,TGT,1999-10-05,32.09375
+131781,TGT,1999-10-06,32.5
+131782,TGT,1999-10-07,32.5
+131783,TGT,1999-10-08,34.34375
+131784,TGT,1999-10-11,34.75
+131785,TGT,1999-10-12,33.625
+131786,TGT,1999-10-13,32.53125
+131787,TGT,1999-10-14,32.6875
+131788,TGT,1999-10-15,32.15625
+131789,TGT,1999-10-18,32.53125
+131790,TGT,1999-10-19,32.5
+131791,TGT,1999-10-20,32.96875
+131792,TGT,1999-10-21,32.71875
+131793,TGT,1999-10-22,33.25
+131794,TGT,1999-10-25,32.90625
+131795,TGT,1999-10-26,30.53125
+131796,TGT,1999-10-27,31.09375
+131797,TGT,1999-10-28,31.875
+131798,TGT,1999-10-29,32.3125
+131799,TGT,1999-11-01,31.78125
+131800,TGT,1999-11-02,31.84375
+131801,TGT,1999-11-03,31.625
+131802,TGT,1999-11-04,31.96875
+131803,TGT,1999-11-05,32.6875
+131804,TGT,1999-11-08,31.4375
+131805,TGT,1999-11-09,30.96875
+131806,TGT,1999-11-10,30.5
+131807,TGT,1999-11-11,30.65625
+131808,TGT,1999-11-12,30.6875
+131809,TGT,1999-11-15,31.0
+131810,TGT,1999-11-16,30.375
+131811,TGT,1999-11-17,31.15625
+131812,TGT,1999-11-18,31.8125
+131813,TGT,1999-11-19,32.28125
+131814,TGT,1999-11-22,32.21875
+131815,TGT,1999-11-23,33.34375
+131816,TGT,1999-11-24,33.28125
+131817,TGT,1999-11-26,33.375
+131818,TGT,1999-11-29,35.5
+131819,TGT,1999-11-30,35.28125
+131820,TGT,1999-12-01,34.65625
+131821,TGT,1999-12-02,34.15625
+131822,TGT,1999-12-03,33.96875
+131823,TGT,1999-12-06,33.5
+131824,TGT,1999-12-07,33.3125
+131825,TGT,1999-12-08,33.4375
+131826,TGT,1999-12-09,33.0
+131827,TGT,1999-12-10,33.875
+131828,TGT,1999-12-13,34.25
+131829,TGT,1999-12-14,35.625
+131830,TGT,1999-12-15,37.03125
+131831,TGT,1999-12-16,37.3125
+131832,TGT,1999-12-17,36.8125
+131833,TGT,1999-12-20,36.265625
+131834,TGT,1999-12-21,35.375
+131835,TGT,1999-12-22,36.78125
+131836,TGT,1999-12-23,37.5
+131837,TGT,1999-12-27,37.25
+131838,TGT,1999-12-28,37.125
+131839,TGT,1999-12-29,36.40625
+131840,TGT,1999-12-30,36.90625
+131841,TGT,1999-12-31,36.71875
+131842,TGT,2000-01-03,36.03125
+131843,TGT,2000-01-04,34.46875
+131844,TGT,2000-01-05,33.6875
+131845,TGT,2000-01-06,32.09375
+131846,TGT,2000-01-07,33.75
+131847,TGT,2000-01-10,33.09375
+131848,TGT,2000-01-11,34.09375
+131849,TGT,2000-01-12,33.71875
+131850,TGT,2000-01-13,34.5
+131851,TGT,2000-01-14,34.625
+131852,TGT,2000-01-18,34.0
+131853,TGT,2000-01-19,34.96875
+131854,TGT,2000-01-20,33.84375
+131855,TGT,2000-01-21,32.40625
+131856,TGT,2000-01-24,31.75
+131857,TGT,2000-01-25,32.5625
+131858,TGT,2000-01-26,34.0625
+131859,TGT,2000-01-27,33.65625
+131860,TGT,2000-01-28,31.6875
+131861,TGT,2000-01-31,32.9375
+131862,TGT,2000-02-01,33.71875
+131863,TGT,2000-02-02,34.0
+131864,TGT,2000-02-03,33.03125
+131865,TGT,2000-02-04,32.3125
+131866,TGT,2000-02-07,32.84375
+131867,TGT,2000-02-08,34.34375
+131868,TGT,2000-02-09,33.59375
+131869,TGT,2000-02-10,33.21875
+131870,TGT,2000-02-11,33.03125
+131871,TGT,2000-02-14,32.625
+131872,TGT,2000-02-15,31.96875
+131873,TGT,2000-02-16,30.90625
+131874,TGT,2000-02-17,29.9375
+131875,TGT,2000-02-18,29.5
+131876,TGT,2000-02-22,28.875
+131877,TGT,2000-02-23,28.40625
+131878,TGT,2000-02-24,27.9375
+131879,TGT,2000-02-25,27.9375
+131880,TGT,2000-02-28,29.4375
+131881,TGT,2000-02-29,29.5
+131882,TGT,2000-03-01,29.625
+131883,TGT,2000-03-02,30.125
+131884,TGT,2000-03-03,30.875
+131885,TGT,2000-03-06,30.375
+131886,TGT,2000-03-07,29.0
+131887,TGT,2000-03-08,29.09375
+131888,TGT,2000-03-09,30.03125
+131889,TGT,2000-03-10,30.40625
+131890,TGT,2000-03-13,30.71875
+131891,TGT,2000-03-14,30.46875
+131892,TGT,2000-03-15,32.0
+131893,TGT,2000-03-16,35.5625
+131894,TGT,2000-03-17,34.75
+131895,TGT,2000-03-20,33.1875
+131896,TGT,2000-03-21,33.46875
+131897,TGT,2000-03-22,33.34375
+131898,TGT,2000-03-23,34.0
+131899,TGT,2000-03-24,34.5625
+131900,TGT,2000-03-27,34.21875
+131901,TGT,2000-03-28,34.4375
+131902,TGT,2000-03-29,36.3125
+131903,TGT,2000-03-30,38.59375
+131904,TGT,2000-03-31,37.375
+131905,TGT,2000-04-03,38.5
+131906,TGT,2000-04-04,37.65625
+131907,TGT,2000-04-05,37.09375
+131908,TGT,2000-04-06,37.0
+131909,TGT,2000-04-07,37.125
+131910,TGT,2000-04-10,37.59375
+131911,TGT,2000-04-11,36.4375
+131912,TGT,2000-04-12,36.15625
+131913,TGT,2000-04-13,35.3125
+131914,TGT,2000-04-14,34.15625
+131915,TGT,2000-04-17,32.65625
+131916,TGT,2000-04-18,34.6875
+131917,TGT,2000-04-19,34.25
+131918,TGT,2000-04-20,34.625
+131919,TGT,2000-04-24,35.125
+131920,TGT,2000-04-25,35.75
+131921,TGT,2000-04-26,35.40625
+131922,TGT,2000-04-27,34.0
+131923,TGT,2000-04-28,33.28125
+131924,TGT,2000-05-01,34.125
+131925,TGT,2000-05-02,34.4375
+131926,TGT,2000-05-03,31.875
+131927,TGT,2000-05-04,33.0625
+131928,TGT,2000-05-05,34.0390625
+131929,TGT,2000-05-08,34.125
+131930,TGT,2000-05-09,34.71875
+131931,TGT,2000-05-10,35.1875
+131932,TGT,2000-05-11,34.9375
+131933,TGT,2000-05-12,35.140625
+131934,TGT,2000-05-15,35.5
+131935,TGT,2000-05-16,35.71875
+131936,TGT,2000-05-17,34.8125
+131937,TGT,2000-05-18,35.453125
+131938,TGT,2000-05-19,35.09375
+131939,TGT,2000-05-22,35.0625
+131940,TGT,2000-05-23,33.5
+131941,TGT,2000-05-24,32.25
+131942,TGT,2000-05-25,32.46875
+131943,TGT,2000-05-26,32.21875
+131944,TGT,2000-05-30,30.90625
+131945,TGT,2000-05-31,31.34375
+131946,TGT,2000-06-01,31.5
+131947,TGT,2000-06-02,33.0
+131948,TGT,2000-06-05,32.15625
+131949,TGT,2000-06-06,28.78125
+131950,TGT,2000-06-07,29.84375
+131951,TGT,2000-06-08,29.875
+131952,TGT,2000-06-09,28.125
+131953,TGT,2000-06-12,27.25
+131954,TGT,2000-06-13,28.3125
+131955,TGT,2000-06-14,29.0
+131956,TGT,2000-06-15,30.03125
+131957,TGT,2000-06-16,29.25
+131958,TGT,2000-06-19,28.59375
+131959,TGT,2000-06-20,27.5
+131960,TGT,2000-06-21,26.21875
+131961,TGT,2000-06-22,26.8125
+131962,TGT,2000-06-23,27.03125
+131963,TGT,2000-06-26,27.71875
+131964,TGT,2000-06-27,27.90625
+131965,TGT,2000-06-28,27.3359375
+131966,TGT,2000-06-29,27.75
+131967,TGT,2000-06-30,29.0
+131968,TGT,2000-07-03,28.90625
+131969,TGT,2000-07-05,28.84375
+131970,TGT,2000-07-06,28.21875
+131971,TGT,2000-07-07,29.4375
+131972,TGT,2000-07-10,30.59375
+131973,TGT,2000-07-11,31.5
+131974,TGT,2000-07-12,31.40625
+131975,TGT,2000-07-13,31.0625
+131976,TGT,2000-07-14,31.0625
+131977,TGT,2000-07-17,30.453125
+131978,TGT,2000-07-18,29.65625
+131979,TGT,2000-07-19,29.53125
+131980,TGT,2000-07-20,30.5
+131981,TGT,2000-07-21,29.9375
+131982,TGT,2000-07-24,29.3125
+131983,TGT,2000-07-25,30.125
+131984,TGT,2000-07-26,31.25
+131985,TGT,2000-07-27,31.1875
+131986,TGT,2000-07-28,30.4375
+131987,TGT,2000-07-31,29.0
+131988,TGT,2000-08-01,29.0
+131989,TGT,2000-08-02,30.5
+131990,TGT,2000-08-03,30.0625
+131991,TGT,2000-08-04,29.6875
+131992,TGT,2000-08-07,31.125
+131993,TGT,2000-08-08,31.875
+131994,TGT,2000-08-09,31.0
+131995,TGT,2000-08-10,29.75
+131996,TGT,2000-08-11,29.625
+131997,TGT,2000-08-14,29.9375
+131998,TGT,2000-08-15,27.0
+131999,TGT,2000-08-16,26.375
+132000,TGT,2000-08-17,26.0625
+132001,TGT,2000-08-18,26.5
+132002,TGT,2000-08-21,26.25
+132003,TGT,2000-08-22,27.5
+132004,TGT,2000-08-23,26.9375
+132005,TGT,2000-08-24,27.1875
+132006,TGT,2000-08-25,27.1875
+132007,TGT,2000-08-28,26.6875
+132008,TGT,2000-08-29,26.4375
+132009,TGT,2000-08-30,26.0625
+132010,TGT,2000-08-31,23.1875
+132011,TGT,2000-09-01,24.625
+132012,TGT,2000-09-05,25.0
+132013,TGT,2000-09-06,25.0625
+132014,TGT,2000-09-07,24.8125
+132015,TGT,2000-09-08,24.875
+132016,TGT,2000-09-11,26.375
+132017,TGT,2000-09-12,26.8125
+132018,TGT,2000-09-13,26.5
+132019,TGT,2000-09-14,28.0
+132020,TGT,2000-09-15,27.0625
+132021,TGT,2000-09-18,26.25
+132022,TGT,2000-09-19,25.6875
+132023,TGT,2000-09-20,25.75
+132024,TGT,2000-09-21,25.5
+132025,TGT,2000-09-22,26.4375
+132026,TGT,2000-09-25,25.875
+132027,TGT,2000-09-26,24.953125
+132028,TGT,2000-09-27,24.8125
+132029,TGT,2000-09-28,25.25
+132030,TGT,2000-09-29,25.625
+132031,TGT,2000-10-02,25.0
+132032,TGT,2000-10-03,25.125
+132033,TGT,2000-10-04,25.5
+132034,TGT,2000-10-05,25.9375
+132035,TGT,2000-10-06,24.375
+132036,TGT,2000-10-09,24.5
+132037,TGT,2000-10-10,24.0625
+132038,TGT,2000-10-11,23.375
+132039,TGT,2000-10-12,22.75
+132040,TGT,2000-10-13,24.0625
+132041,TGT,2000-10-16,24.375
+132042,TGT,2000-10-17,23.6875
+132043,TGT,2000-10-18,24.0
+132044,TGT,2000-10-19,25.9375
+132045,TGT,2000-10-20,25.125
+132046,TGT,2000-10-23,24.75
+132047,TGT,2000-10-24,24.8125
+132048,TGT,2000-10-25,24.25
+132049,TGT,2000-10-26,24.25
+132050,TGT,2000-10-27,24.4375
+132051,TGT,2000-10-30,25.5
+132052,TGT,2000-10-31,27.625
+132053,TGT,2000-11-01,27.5625
+132054,TGT,2000-11-02,28.375
+132055,TGT,2000-11-03,27.5
+132056,TGT,2000-11-06,27.5625
+132057,TGT,2000-11-07,28.375
+132058,TGT,2000-11-08,30.125
+132059,TGT,2000-11-09,27.375
+132060,TGT,2000-11-10,25.9375
+132061,TGT,2000-11-13,26.1875
+132062,TGT,2000-11-14,28.1875
+132063,TGT,2000-11-15,28.875
+132064,TGT,2000-11-16,28.9375
+132065,TGT,2000-11-17,29.375
+132066,TGT,2000-11-20,28.6875
+132067,TGT,2000-11-21,28.875
+132068,TGT,2000-11-22,29.125
+132069,TGT,2000-11-24,28.4375
+132070,TGT,2000-11-27,29.0
+132071,TGT,2000-11-28,29.0
+132072,TGT,2000-11-29,30.125
+132073,TGT,2000-11-30,30.0625
+132074,TGT,2000-12-01,31.4375
+132075,TGT,2000-12-04,32.875
+132076,TGT,2000-12-05,31.5
+132077,TGT,2000-12-06,32.75
+132078,TGT,2000-12-07,33.5625
+132079,TGT,2000-12-08,33.6875
+132080,TGT,2000-12-11,33.3125
+132081,TGT,2000-12-12,32.5625
+132082,TGT,2000-12-13,32.25
+132083,TGT,2000-12-14,31.25
+132084,TGT,2000-12-15,31.25
+132085,TGT,2000-12-18,31.6875
+132086,TGT,2000-12-19,28.75
+132087,TGT,2000-12-20,28.1875
+132088,TGT,2000-12-21,30.0
+132089,TGT,2000-12-22,30.6875
+132090,TGT,2000-12-26,30.625
+132091,TGT,2000-12-27,32.25
+132092,TGT,2000-12-28,32.0
+132093,TGT,2000-12-29,32.25
+132094,TGT,2001-01-02,33.25
+132095,TGT,2001-01-03,36.25
+132096,TGT,2001-01-04,36.9375
+132097,TGT,2001-01-05,34.6875
+132098,TGT,2001-01-08,34.375
+132099,TGT,2001-01-09,34.5
+132100,TGT,2001-01-10,34.4375
+132101,TGT,2001-01-11,33.4375
+132102,TGT,2001-01-12,34.8125
+132103,TGT,2001-01-16,35.875
+132104,TGT,2001-01-17,35.8125
+132105,TGT,2001-01-18,34.5625
+132106,TGT,2001-01-19,32.75
+132107,TGT,2001-01-22,34.5625
+132108,TGT,2001-01-23,36.0
+132109,TGT,2001-01-24,36.3125
+132110,TGT,2001-01-25,36.6875
+132111,TGT,2001-01-26,36.375
+132112,TGT,2001-01-29,36.84999847412109
+132113,TGT,2001-01-30,36.5
+132114,TGT,2001-01-31,37.97999954223633
+132115,TGT,2001-02-01,37.900001525878906
+132116,TGT,2001-02-02,36.970001220703125
+132117,TGT,2001-02-05,36.34999847412109
+132118,TGT,2001-02-06,36.290000915527344
+132119,TGT,2001-02-07,36.68999862670898
+132120,TGT,2001-02-08,35.36000061035156
+132121,TGT,2001-02-09,33.95000076293945
+132122,TGT,2001-02-12,36.150001525878906
+132123,TGT,2001-02-13,36.83000183105469
+132124,TGT,2001-02-14,36.61000061035156
+132125,TGT,2001-02-15,36.5
+132126,TGT,2001-02-16,35.720001220703125
+132127,TGT,2001-02-20,37.25
+132128,TGT,2001-02-21,34.79999923706055
+132129,TGT,2001-02-22,35.79999923706055
+132130,TGT,2001-02-23,35.7400016784668
+132131,TGT,2001-02-26,37.79999923706055
+132132,TGT,2001-02-27,38.369998931884766
+132133,TGT,2001-02-28,39.0
+132134,TGT,2001-03-01,37.290000915527344
+132135,TGT,2001-03-02,36.95000076293945
+132136,TGT,2001-03-05,36.400001525878906
+132137,TGT,2001-03-06,38.0
+132138,TGT,2001-03-07,38.29999923706055
+132139,TGT,2001-03-08,38.0
+132140,TGT,2001-03-09,37.59999847412109
+132141,TGT,2001-03-12,36.5099983215332
+132142,TGT,2001-03-13,35.650001525878906
+132143,TGT,2001-03-14,35.5
+132144,TGT,2001-03-15,35.56999969482422
+132145,TGT,2001-03-16,34.93000030517578
+132146,TGT,2001-03-19,35.599998474121094
+132147,TGT,2001-03-20,35.75
+132148,TGT,2001-03-21,36.869998931884766
+132149,TGT,2001-03-22,34.5
+132150,TGT,2001-03-23,34.900001525878906
+132151,TGT,2001-03-26,35.790000915527344
+132152,TGT,2001-03-27,36.880001068115234
+132153,TGT,2001-03-28,36.150001525878906
+132154,TGT,2001-03-29,35.459999084472656
+132155,TGT,2001-03-30,36.08000183105469
+132156,TGT,2001-04-02,36.29999923706055
+132157,TGT,2001-04-03,35.08000183105469
+132158,TGT,2001-04-04,34.310001373291016
+132159,TGT,2001-04-05,35.849998474121094
+132160,TGT,2001-04-06,35.599998474121094
+132161,TGT,2001-04-09,35.04999923706055
+132162,TGT,2001-04-10,35.849998474121094
+132163,TGT,2001-04-11,35.70000076293945
+132164,TGT,2001-04-12,35.849998474121094
+132165,TGT,2001-04-16,35.75
+132166,TGT,2001-04-17,35.349998474121094
+132167,TGT,2001-04-18,38.25
+132168,TGT,2001-04-19,37.47999954223633
+132169,TGT,2001-04-20,37.5
+132170,TGT,2001-04-23,36.7400016784668
+132171,TGT,2001-04-24,35.97999954223633
+132172,TGT,2001-04-25,36.27000045776367
+132173,TGT,2001-04-26,37.54999923706055
+132174,TGT,2001-04-27,39.15999984741211
+132175,TGT,2001-04-30,38.45000076293945
+132176,TGT,2001-05-01,39.09000015258789
+132177,TGT,2001-05-02,38.88999938964844
+132178,TGT,2001-05-03,39.0099983215332
+132179,TGT,2001-05-04,39.25
+132180,TGT,2001-05-07,38.93999862670898
+132181,TGT,2001-05-08,38.5099983215332
+132182,TGT,2001-05-09,38.29999923706055
+132183,TGT,2001-05-10,39.5
+132184,TGT,2001-05-11,39.93000030517578
+132185,TGT,2001-05-14,39.70000076293945
+132186,TGT,2001-05-15,38.29999923706055
+132187,TGT,2001-05-16,38.0
+132188,TGT,2001-05-17,38.369998931884766
+132189,TGT,2001-05-18,37.79999923706055
+132190,TGT,2001-05-21,37.75
+132191,TGT,2001-05-22,38.88999938964844
+132192,TGT,2001-05-23,37.68999862670898
+132193,TGT,2001-05-24,37.52999877929688
+132194,TGT,2001-05-25,37.36000061035156
+132195,TGT,2001-05-29,37.20000076293945
+132196,TGT,2001-05-30,37.77999877929688
+132197,TGT,2001-05-31,37.79999923706055
+132198,TGT,2001-06-01,37.79999923706055
+132199,TGT,2001-06-04,37.02000045776367
+132200,TGT,2001-06-05,37.61000061035156
+132201,TGT,2001-06-06,37.34000015258789
+132202,TGT,2001-06-07,37.959999084472656
+132203,TGT,2001-06-08,38.2599983215332
+132204,TGT,2001-06-11,37.25
+132205,TGT,2001-06-12,37.119998931884766
+132206,TGT,2001-06-13,36.84999847412109
+132207,TGT,2001-06-14,36.70000076293945
+132208,TGT,2001-06-15,35.619998931884766
+132209,TGT,2001-06-18,36.33000183105469
+132210,TGT,2001-06-19,36.27000045776367
+132211,TGT,2001-06-20,35.9900016784668
+132212,TGT,2001-06-21,36.310001373291016
+132213,TGT,2001-06-22,36.34000015258789
+132214,TGT,2001-06-25,36.810001373291016
+132215,TGT,2001-06-26,36.72999954223633
+132216,TGT,2001-06-27,35.2599983215332
+132217,TGT,2001-06-28,35.52000045776367
+132218,TGT,2001-06-29,34.599998474121094
+132219,TGT,2001-07-02,35.59000015258789
+132220,TGT,2001-07-03,35.9900016784668
+132221,TGT,2001-07-05,35.380001068115234
+132222,TGT,2001-07-06,33.5099983215332
+132223,TGT,2001-07-09,33.20000076293945
+132224,TGT,2001-07-10,32.7400016784668
+132225,TGT,2001-07-11,33.380001068115234
+132226,TGT,2001-07-12,35.95000076293945
+132227,TGT,2001-07-13,36.18999862670898
+132228,TGT,2001-07-16,35.849998474121094
+132229,TGT,2001-07-17,35.619998931884766
+132230,TGT,2001-07-18,35.4900016784668
+132231,TGT,2001-07-19,36.20000076293945
+132232,TGT,2001-07-20,37.25
+132233,TGT,2001-07-23,37.0
+132234,TGT,2001-07-24,36.75
+132235,TGT,2001-07-25,36.900001525878906
+132236,TGT,2001-07-26,36.84999847412109
+132237,TGT,2001-07-27,36.79999923706055
+132238,TGT,2001-07-30,37.29999923706055
+132239,TGT,2001-07-31,38.70000076293945
+132240,TGT,2001-08-01,37.70000076293945
+132241,TGT,2001-08-02,38.02999877929688
+132242,TGT,2001-08-03,38.25
+132243,TGT,2001-08-06,37.86000061035156
+132244,TGT,2001-08-07,39.02999877929688
+132245,TGT,2001-08-08,38.0
+132246,TGT,2001-08-09,38.20000076293945
+132247,TGT,2001-08-10,37.84999847412109
+132248,TGT,2001-08-13,37.61000061035156
+132249,TGT,2001-08-14,37.47999954223633
+132250,TGT,2001-08-15,37.400001525878906
+132251,TGT,2001-08-16,37.060001373291016
+132252,TGT,2001-08-17,36.619998931884766
+132253,TGT,2001-08-20,37.09999847412109
+132254,TGT,2001-08-21,35.36000061035156
+132255,TGT,2001-08-22,36.09999847412109
+132256,TGT,2001-08-23,35.88999938964844
+132257,TGT,2001-08-24,35.709999084472656
+132258,TGT,2001-08-27,35.29999923706055
+132259,TGT,2001-08-28,34.81999969482422
+132260,TGT,2001-08-29,35.04999923706055
+132261,TGT,2001-08-30,34.79999923706055
+132262,TGT,2001-08-31,34.650001525878906
+132263,TGT,2001-09-04,34.849998474121094
+132264,TGT,2001-09-05,34.97999954223633
+132265,TGT,2001-09-06,33.150001525878906
+132266,TGT,2001-09-07,31.780000686645508
+132267,TGT,2001-09-10,32.20000076293945
+132268,TGT,2001-09-17,29.65999984741211
+132269,TGT,2001-09-18,29.1299991607666
+132270,TGT,2001-09-19,28.26000022888184
+132271,TGT,2001-09-20,26.899999618530277
+132272,TGT,2001-09-21,26.68000030517578
+132273,TGT,2001-09-24,30.149999618530277
+132274,TGT,2001-09-25,31.200000762939453
+132275,TGT,2001-09-26,31.51000022888184
+132276,TGT,2001-09-27,31.36000061035156
+132277,TGT,2001-09-28,31.75
+132278,TGT,2001-10-01,31.40999984741211
+132279,TGT,2001-10-02,32.040000915527344
+132280,TGT,2001-10-03,34.400001525878906
+132281,TGT,2001-10-04,33.0
+132282,TGT,2001-10-05,32.810001373291016
+132283,TGT,2001-10-08,31.450000762939453
+132284,TGT,2001-10-09,31.049999237060547
+132285,TGT,2001-10-10,32.310001373291016
+132286,TGT,2001-10-11,33.04999923706055
+132287,TGT,2001-10-12,31.670000076293945
+132288,TGT,2001-10-15,31.1200008392334
+132289,TGT,2001-10-16,31.799999237060547
+132290,TGT,2001-10-17,31.0
+132291,TGT,2001-10-18,31.06999969482422
+132292,TGT,2001-10-19,31.5
+132293,TGT,2001-10-22,31.600000381469727
+132294,TGT,2001-10-23,31.25
+132295,TGT,2001-10-24,30.670000076293945
+132296,TGT,2001-10-25,31.100000381469727
+132297,TGT,2001-10-26,31.450000762939453
+132298,TGT,2001-10-29,30.200000762939453
+132299,TGT,2001-10-30,29.100000381469727
+132300,TGT,2001-10-31,31.149999618530277
+132301,TGT,2001-11-01,32.189998626708984
+132302,TGT,2001-11-02,33.689998626708984
+132303,TGT,2001-11-05,34.5
+132304,TGT,2001-11-06,35.31999969482422
+132305,TGT,2001-11-07,34.11000061035156
+132306,TGT,2001-11-08,34.349998474121094
+132307,TGT,2001-11-09,34.470001220703125
+132308,TGT,2001-11-12,35.0
+132309,TGT,2001-11-13,36.220001220703125
+132310,TGT,2001-11-14,37.43999862670898
+132311,TGT,2001-11-15,37.88999938964844
+132312,TGT,2001-11-16,36.40999984741211
+132313,TGT,2001-11-19,37.790000915527344
+132314,TGT,2001-11-20,36.5
+132315,TGT,2001-11-21,36.7599983215332
+132316,TGT,2001-11-23,37.709999084472656
+132317,TGT,2001-11-26,38.119998931884766
+132318,TGT,2001-11-27,37.97999954223633
+132319,TGT,2001-11-28,38.150001525878906
+132320,TGT,2001-11-29,37.40999984741211
+132321,TGT,2001-11-30,37.540000915527344
+132322,TGT,2001-12-03,37.15999984741211
+132323,TGT,2001-12-04,37.36000061035156
+132324,TGT,2001-12-05,39.619998931884766
+132325,TGT,2001-12-06,38.66999816894531
+132326,TGT,2001-12-07,38.0
+132327,TGT,2001-12-10,36.70000076293945
+132328,TGT,2001-12-11,35.97999954223633
+132329,TGT,2001-12-12,36.220001220703125
+132330,TGT,2001-12-13,36.0099983215332
+132331,TGT,2001-12-14,36.75
+132332,TGT,2001-12-17,37.47999954223633
+132333,TGT,2001-12-18,37.2599983215332
+132334,TGT,2001-12-19,37.86000061035156
+132335,TGT,2001-12-20,37.29999923706055
+132336,TGT,2001-12-21,38.209999084472656
+132337,TGT,2001-12-24,38.040000915527344
+132338,TGT,2001-12-26,38.459999084472656
+132339,TGT,2001-12-27,39.650001525878906
+132340,TGT,2001-12-28,41.25
+132341,TGT,2001-12-31,41.04999923706055
+132342,TGT,2002-01-02,41.0
+132343,TGT,2002-01-03,41.150001525878906
+132344,TGT,2002-01-04,41.93999862670898
+132345,TGT,2002-01-07,41.95000076293945
+132346,TGT,2002-01-08,41.61000061035156
+132347,TGT,2002-01-09,40.380001068115234
+132348,TGT,2002-01-10,40.84999847412109
+132349,TGT,2002-01-11,40.29999923706055
+132350,TGT,2002-01-14,39.459999084472656
+132351,TGT,2002-01-15,40.0099983215332
+132352,TGT,2002-01-16,39.65999984741211
+132353,TGT,2002-01-17,40.5099983215332
+132354,TGT,2002-01-18,40.65999984741211
+132355,TGT,2002-01-22,41.81999969482422
+132356,TGT,2002-01-23,42.65999984741211
+132357,TGT,2002-01-24,42.900001525878906
+132358,TGT,2002-01-25,42.2400016784668
+132359,TGT,2002-01-28,43.09999847412109
+132360,TGT,2002-01-29,41.84999847412109
+132361,TGT,2002-01-30,43.7599983215332
+132362,TGT,2002-01-31,44.40999984741211
+132363,TGT,2002-02-01,43.34999847412109
+132364,TGT,2002-02-04,42.95000076293945
+132365,TGT,2002-02-05,42.5
+132366,TGT,2002-02-06,42.5
+132367,TGT,2002-02-07,42.0
+132368,TGT,2002-02-08,42.47999954223633
+132369,TGT,2002-02-11,43.95000076293945
+132370,TGT,2002-02-12,43.97999954223633
+132371,TGT,2002-02-13,45.0
+132372,TGT,2002-02-14,45.0
+132373,TGT,2002-02-15,44.5
+132374,TGT,2002-02-19,43.61000061035156
+132375,TGT,2002-02-20,45.0
+132376,TGT,2002-02-21,44.5
+132377,TGT,2002-02-22,44.38999938964844
+132378,TGT,2002-02-25,44.75
+132379,TGT,2002-02-26,45.720001220703125
+132380,TGT,2002-02-27,43.900001525878906
+132381,TGT,2002-02-28,41.900001525878906
+132382,TGT,2002-03-01,43.150001525878906
+132383,TGT,2002-03-04,43.400001525878906
+132384,TGT,2002-03-05,41.5
+132385,TGT,2002-03-06,42.220001220703125
+132386,TGT,2002-03-07,43.4900016784668
+132387,TGT,2002-03-08,44.25
+132388,TGT,2002-03-11,44.59000015258789
+132389,TGT,2002-03-12,44.47999954223633
+132390,TGT,2002-03-13,43.7400016784668
+132391,TGT,2002-03-14,43.77999877929688
+132392,TGT,2002-03-15,45.0
+132393,TGT,2002-03-18,44.93999862670898
+132394,TGT,2002-03-19,44.34999847412109
+132395,TGT,2002-03-20,44.9900016784668
+132396,TGT,2002-03-21,44.150001525878906
+132397,TGT,2002-03-22,43.650001525878906
+132398,TGT,2002-03-25,43.400001525878906
+132399,TGT,2002-03-26,42.79999923706055
+132400,TGT,2002-03-27,42.91999816894531
+132401,TGT,2002-03-28,43.119998931884766
+132402,TGT,2002-04-01,42.84999847412109
+132403,TGT,2002-04-02,41.79999923706055
+132404,TGT,2002-04-03,41.45000076293945
+132405,TGT,2002-04-04,42.02999877929688
+132406,TGT,2002-04-05,42.36000061035156
+132407,TGT,2002-04-08,43.65999984741211
+132408,TGT,2002-04-09,44.04999923706055
+132409,TGT,2002-04-10,44.75
+132410,TGT,2002-04-11,44.66999816894531
+132411,TGT,2002-04-12,44.9900016784668
+132412,TGT,2002-04-15,44.290000915527344
+132413,TGT,2002-04-16,45.0
+132414,TGT,2002-04-17,44.38999938964844
+132415,TGT,2002-04-18,44.61000061035156
+132416,TGT,2002-04-19,44.59999847412109
+132417,TGT,2002-04-22,43.72999954223633
+132418,TGT,2002-04-23,43.93999862670898
+132419,TGT,2002-04-24,43.2400016784668
+132420,TGT,2002-04-25,43.75
+132421,TGT,2002-04-26,43.54999923706055
+132422,TGT,2002-04-29,43.810001373291016
+132423,TGT,2002-04-30,43.650001525878906
+132424,TGT,2002-05-01,44.18000030517578
+132425,TGT,2002-05-02,44.119998931884766
+132426,TGT,2002-05-03,44.0099983215332
+132427,TGT,2002-05-06,44.0
+132428,TGT,2002-05-07,44.93999862670898
+132429,TGT,2002-05-08,44.31999969482422
+132430,TGT,2002-05-09,42.02999877929688
+132431,TGT,2002-05-10,41.15999984741211
+132432,TGT,2002-05-13,41.58000183105469
+132433,TGT,2002-05-14,42.77999877929688
+132434,TGT,2002-05-15,42.400001525878906
+132435,TGT,2002-05-16,43.369998931884766
+132436,TGT,2002-05-17,43.150001525878906
+132437,TGT,2002-05-20,42.70000076293945
+132438,TGT,2002-05-21,41.540000915527344
+132439,TGT,2002-05-22,41.79999923706055
+132440,TGT,2002-05-23,41.900001525878906
+132441,TGT,2002-05-24,41.45000076293945
+132442,TGT,2002-05-28,40.47999954223633
+132443,TGT,2002-05-29,40.0
+132444,TGT,2002-05-30,40.5
+132445,TGT,2002-05-31,41.45000076293945
+132446,TGT,2002-06-03,40.36000061035156
+132447,TGT,2002-06-04,39.5
+132448,TGT,2002-06-05,40.0
+132449,TGT,2002-06-06,38.400001525878906
+132450,TGT,2002-06-07,38.22999954223633
+132451,TGT,2002-06-10,38.77999877929688
+132452,TGT,2002-06-11,39.06999969482422
+132453,TGT,2002-06-12,40.209999084472656
+132454,TGT,2002-06-13,38.880001068115234
+132455,TGT,2002-06-14,37.83000183105469
+132456,TGT,2002-06-17,39.36000061035156
+132457,TGT,2002-06-18,39.20000076293945
+132458,TGT,2002-06-19,38.900001525878906
+132459,TGT,2002-06-20,37.84999847412109
+132460,TGT,2002-06-21,36.79999923706055
+132461,TGT,2002-06-24,36.33000183105469
+132462,TGT,2002-06-25,36.79999923706055
+132463,TGT,2002-06-26,37.040000915527344
+132464,TGT,2002-06-27,37.959999084472656
+132465,TGT,2002-06-28,38.09999847412109
+132466,TGT,2002-07-01,36.75
+132467,TGT,2002-07-02,35.7599983215332
+132468,TGT,2002-07-03,37.04999923706055
+132469,TGT,2002-07-05,39.0
+132470,TGT,2002-07-08,38.43999862670898
+132471,TGT,2002-07-09,38.0
+132472,TGT,2002-07-10,36.83000183105469
+132473,TGT,2002-07-11,36.900001525878906
+132474,TGT,2002-07-12,36.150001525878906
+132475,TGT,2002-07-15,36.43999862670898
+132476,TGT,2002-07-16,34.619998931884766
+132477,TGT,2002-07-17,33.5
+132478,TGT,2002-07-18,33.0099983215332
+132479,TGT,2002-07-19,31.920000076293945
+132480,TGT,2002-07-22,31.049999237060547
+132481,TGT,2002-07-23,30.459999084472656
+132482,TGT,2002-07-24,33.08000183105469
+132483,TGT,2002-07-25,32.86000061035156
+132484,TGT,2002-07-26,33.0
+132485,TGT,2002-07-29,35.290000915527344
+132486,TGT,2002-07-30,34.400001525878906
+132487,TGT,2002-07-31,33.349998474121094
+132488,TGT,2002-08-01,31.399999618530277
+132489,TGT,2002-08-02,31.0
+132490,TGT,2002-08-05,31.5
+132491,TGT,2002-08-06,32.75
+132492,TGT,2002-08-07,32.36000061035156
+132493,TGT,2002-08-08,32.25
+132494,TGT,2002-08-09,32.66999816894531
+132495,TGT,2002-08-12,31.940000534057617
+132496,TGT,2002-08-13,30.959999084472656
+132497,TGT,2002-08-14,32.16999816894531
+132498,TGT,2002-08-15,35.099998474121094
+132499,TGT,2002-08-16,35.540000915527344
+132500,TGT,2002-08-19,36.79999923706055
+132501,TGT,2002-08-20,36.93999862670898
+132502,TGT,2002-08-21,37.130001068115234
+132503,TGT,2002-08-22,37.25
+132504,TGT,2002-08-23,35.900001525878906
+132505,TGT,2002-08-26,35.790000915527344
+132506,TGT,2002-08-27,35.0
+132507,TGT,2002-08-28,34.099998474121094
+132508,TGT,2002-08-29,33.900001525878906
+132509,TGT,2002-08-30,34.20000076293945
+132510,TGT,2002-09-03,33.220001220703125
+132511,TGT,2002-09-04,34.31999969482422
+132512,TGT,2002-09-05,33.099998474121094
+132513,TGT,2002-09-06,34.400001525878906
+132514,TGT,2002-09-09,35.0
+132515,TGT,2002-09-10,35.56999969482422
+132516,TGT,2002-09-11,36.09999847412109
+132517,TGT,2002-09-12,35.34000015258789
+132518,TGT,2002-09-13,36.220001220703125
+132519,TGT,2002-09-16,36.900001525878906
+132520,TGT,2002-09-17,35.7400016784668
+132521,TGT,2002-09-18,35.970001220703125
+132522,TGT,2002-09-19,34.58000183105469
+132523,TGT,2002-09-20,33.65999984741211
+132524,TGT,2002-09-23,31.959999084472656
+132525,TGT,2002-09-24,31.979999542236328
+132526,TGT,2002-09-25,32.52000045776367
+132527,TGT,2002-09-26,34.11000061035156
+132528,TGT,2002-09-27,31.90999984741211
+132529,TGT,2002-09-30,29.520000457763672
+132530,TGT,2002-10-01,30.0
+132531,TGT,2002-10-02,29.200000762939453
+132532,TGT,2002-10-03,28.670000076293945
+132533,TGT,2002-10-04,28.350000381469727
+132534,TGT,2002-10-07,26.149999618530277
+132535,TGT,2002-10-08,28.209999084472656
+132536,TGT,2002-10-09,26.65999984741211
+132537,TGT,2002-10-10,27.82999992370605
+132538,TGT,2002-10-11,29.8799991607666
+132539,TGT,2002-10-14,30.040000915527344
+132540,TGT,2002-10-15,32.09000015258789
+132541,TGT,2002-10-16,30.82999992370605
+132542,TGT,2002-10-17,29.51000022888184
+132543,TGT,2002-10-18,30.8700008392334
+132544,TGT,2002-10-21,31.51000022888184
+132545,TGT,2002-10-22,30.600000381469727
+132546,TGT,2002-10-23,31.530000686645508
+132547,TGT,2002-10-24,31.780000686645508
+132548,TGT,2002-10-25,31.71999931335449
+132549,TGT,2002-10-28,31.31999969482422
+132550,TGT,2002-10-29,31.530000686645508
+132551,TGT,2002-10-30,30.200000762939453
+132552,TGT,2002-10-31,30.1200008392334
+132553,TGT,2002-11-01,30.8700008392334
+132554,TGT,2002-11-04,30.59000015258789
+132555,TGT,2002-11-05,31.0
+132556,TGT,2002-11-06,30.809999465942383
+132557,TGT,2002-11-07,30.81999969482422
+132558,TGT,2002-11-08,30.75
+132559,TGT,2002-11-11,29.799999237060547
+132560,TGT,2002-11-12,30.850000381469727
+132561,TGT,2002-11-13,30.030000686645508
+132562,TGT,2002-11-14,33.4900016784668
+132563,TGT,2002-11-15,32.88999938964844
+132564,TGT,2002-11-18,31.3799991607666
+132565,TGT,2002-11-19,31.100000381469727
+132566,TGT,2002-11-20,31.170000076293945
+132567,TGT,2002-11-21,32.75
+132568,TGT,2002-11-22,32.95000076293945
+132569,TGT,2002-11-25,33.5099983215332
+132570,TGT,2002-11-26,33.58000183105469
+132571,TGT,2002-11-27,35.29999923706055
+132572,TGT,2002-11-29,34.779998779296875
+132573,TGT,2002-12-02,35.7400016784668
+132574,TGT,2002-12-03,34.560001373291016
+132575,TGT,2002-12-04,35.15999984741211
+132576,TGT,2002-12-05,34.63999938964844
+132577,TGT,2002-12-06,33.959999084472656
+132578,TGT,2002-12-09,32.310001373291016
+132579,TGT,2002-12-10,33.20000076293945
+132580,TGT,2002-12-11,32.869998931884766
+132581,TGT,2002-12-12,32.70000076293945
+132582,TGT,2002-12-13,30.96999931335449
+132583,TGT,2002-12-16,31.799999237060547
+132584,TGT,2002-12-17,29.75
+132585,TGT,2002-12-18,29.649999618530277
+132586,TGT,2002-12-19,29.479999542236328
+132587,TGT,2002-12-20,29.88999938964844
+132588,TGT,2002-12-23,28.540000915527344
+132589,TGT,2002-12-24,28.18000030517578
+132590,TGT,2002-12-26,28.75
+132591,TGT,2002-12-27,28.649999618530277
+132592,TGT,2002-12-30,30.0
+132593,TGT,2002-12-31,30.0
+132594,TGT,2003-01-02,31.11000061035156
+132595,TGT,2003-01-03,30.149999618530277
+132596,TGT,2003-01-06,30.25
+132597,TGT,2003-01-07,29.950000762939453
+132598,TGT,2003-01-08,30.1200008392334
+132599,TGT,2003-01-09,31.420000076293945
+132600,TGT,2003-01-10,31.200000762939453
+132601,TGT,2003-01-13,30.71999931335449
+132602,TGT,2003-01-14,30.700000762939453
+132603,TGT,2003-01-15,29.88999938964844
+132604,TGT,2003-01-16,30.190000534057617
+132605,TGT,2003-01-17,29.670000076293945
+132606,TGT,2003-01-21,28.6299991607666
+132607,TGT,2003-01-22,28.059999465942383
+132608,TGT,2003-01-23,28.75
+132609,TGT,2003-01-24,27.700000762939453
+132610,TGT,2003-01-27,27.26000022888184
+132611,TGT,2003-01-28,27.0
+132612,TGT,2003-01-29,27.149999618530277
+132613,TGT,2003-01-30,27.549999237060547
+132614,TGT,2003-01-31,28.209999084472656
+132615,TGT,2003-02-03,28.520000457763672
+132616,TGT,2003-02-04,27.780000686645508
+132617,TGT,2003-02-05,27.8700008392334
+132618,TGT,2003-02-06,27.200000762939453
+132619,TGT,2003-02-07,26.799999237060547
+132620,TGT,2003-02-10,26.770000457763672
+132621,TGT,2003-02-11,26.96999931335449
+132622,TGT,2003-02-12,27.270000457763672
+132623,TGT,2003-02-13,27.01000022888184
+132624,TGT,2003-02-14,27.690000534057617
+132625,TGT,2003-02-18,28.020000457763672
+132626,TGT,2003-02-19,27.8700008392334
+132627,TGT,2003-02-20,26.770000457763672
+132628,TGT,2003-02-21,28.479999542236328
+132629,TGT,2003-02-24,28.229999542236328
+132630,TGT,2003-02-25,28.51000022888184
+132631,TGT,2003-02-26,28.1200008392334
+132632,TGT,2003-02-27,27.899999618530277
+132633,TGT,2003-02-28,28.649999618530277
+132634,TGT,2003-03-03,27.559999465942383
+132635,TGT,2003-03-04,26.5
+132636,TGT,2003-03-05,26.34000015258789
+132637,TGT,2003-03-06,26.059999465942383
+132638,TGT,2003-03-07,26.75
+132639,TGT,2003-03-10,26.670000076293945
+132640,TGT,2003-03-11,26.270000457763672
+132641,TGT,2003-03-12,26.81999969482422
+132642,TGT,2003-03-13,28.270000457763672
+132643,TGT,2003-03-14,27.280000686645508
+132644,TGT,2003-03-17,29.399999618530277
+132645,TGT,2003-03-18,29.25
+132646,TGT,2003-03-19,29.600000381469727
+132647,TGT,2003-03-20,29.93000030517578
+132648,TGT,2003-03-21,30.729999542236328
+132649,TGT,2003-03-24,29.5
+132650,TGT,2003-03-25,29.76000022888184
+132651,TGT,2003-03-26,29.899999618530277
+132652,TGT,2003-03-27,29.51000022888184
+132653,TGT,2003-03-28,29.559999465942383
+132654,TGT,2003-03-31,29.26000022888184
+132655,TGT,2003-04-01,29.149999618530277
+132656,TGT,2003-04-02,30.450000762939453
+132657,TGT,2003-04-03,30.309999465942383
+132658,TGT,2003-04-04,30.940000534057617
+132659,TGT,2003-04-07,31.780000686645508
+132660,TGT,2003-04-08,31.709999084472656
+132661,TGT,2003-04-09,30.790000915527344
+132662,TGT,2003-04-10,31.850000381469727
+132663,TGT,2003-04-11,30.8799991607666
+132664,TGT,2003-04-14,31.40999984741211
+132665,TGT,2003-04-15,32.13999938964844
+132666,TGT,2003-04-16,31.690000534057617
+132667,TGT,2003-04-17,32.29999923706055
+132668,TGT,2003-04-21,32.459999084472656
+132669,TGT,2003-04-22,33.0099983215332
+132670,TGT,2003-04-23,33.22999954223633
+132671,TGT,2003-04-24,32.790000915527344
+132672,TGT,2003-04-25,32.349998474121094
+132673,TGT,2003-04-28,33.119998931884766
+132674,TGT,2003-04-29,33.349998474121094
+132675,TGT,2003-04-30,33.439998626708984
+132676,TGT,2003-05-01,32.900001525878906
+132677,TGT,2003-05-02,33.31999969482422
+132678,TGT,2003-05-05,33.66999816894531
+132679,TGT,2003-05-06,34.33000183105469
+132680,TGT,2003-05-07,34.16999816894531
+132681,TGT,2003-05-08,34.779998779296875
+132682,TGT,2003-05-09,35.27000045776367
+132683,TGT,2003-05-12,36.130001068115234
+132684,TGT,2003-05-13,36.40999984741211
+132685,TGT,2003-05-14,35.93000030517578
+132686,TGT,2003-05-15,34.459999084472656
+132687,TGT,2003-05-16,34.04999923706055
+132688,TGT,2003-05-19,33.20000076293945
+132689,TGT,2003-05-20,33.400001525878906
+132690,TGT,2003-05-21,33.060001373291016
+132691,TGT,2003-05-22,33.689998626708984
+132692,TGT,2003-05-23,33.060001373291016
+132693,TGT,2003-05-27,34.0
+132694,TGT,2003-05-28,35.25
+132695,TGT,2003-05-29,35.36000061035156
+132696,TGT,2003-05-30,36.630001068115234
+132697,TGT,2003-06-02,37.15999984741211
+132698,TGT,2003-06-03,37.08000183105469
+132699,TGT,2003-06-04,37.70000076293945
+132700,TGT,2003-06-05,37.54999923706055
+132701,TGT,2003-06-06,37.790000915527344
+132702,TGT,2003-06-09,36.9900016784668
+132703,TGT,2003-06-10,37.47999954223633
+132704,TGT,2003-06-11,37.77999877929688
+132705,TGT,2003-06-12,37.91999816894531
+132706,TGT,2003-06-13,37.0
+132707,TGT,2003-06-16,38.0
+132708,TGT,2003-06-17,37.59999847412109
+132709,TGT,2003-06-18,37.5099983215332
+132710,TGT,2003-06-19,37.29999923706055
+132711,TGT,2003-06-20,37.45000076293945
+132712,TGT,2003-06-23,37.02000045776367
+132713,TGT,2003-06-24,37.40999984741211
+132714,TGT,2003-06-25,37.09999847412109
+132715,TGT,2003-06-26,37.54999923706055
+132716,TGT,2003-06-27,37.22999954223633
+132717,TGT,2003-06-30,37.84000015258789
+132718,TGT,2003-07-01,37.619998931884766
+132719,TGT,2003-07-02,37.959999084472656
+132720,TGT,2003-07-03,37.38999938964844
+132721,TGT,2003-07-07,38.63999938964844
+132722,TGT,2003-07-08,39.81999969482422
+132723,TGT,2003-07-09,38.95000076293945
+132724,TGT,2003-07-10,37.7400016784668
+132725,TGT,2003-07-11,38.43000030517578
+132726,TGT,2003-07-14,38.84000015258789
+132727,TGT,2003-07-15,38.88999938964844
+132728,TGT,2003-07-16,39.13999938964844
+132729,TGT,2003-07-17,38.5
+132730,TGT,2003-07-18,38.41999816894531
+132731,TGT,2003-07-21,38.310001373291016
+132732,TGT,2003-07-22,38.63999938964844
+132733,TGT,2003-07-23,38.540000915527344
+132734,TGT,2003-07-24,38.47999954223633
+132735,TGT,2003-07-25,39.09999847412109
+132736,TGT,2003-07-28,39.43999862670898
+132737,TGT,2003-07-29,38.20000076293945
+132738,TGT,2003-07-30,38.22999954223633
+132739,TGT,2003-07-31,38.31999969482422
+132740,TGT,2003-08-01,38.0099983215332
+132741,TGT,2003-08-04,38.560001373291016
+132742,TGT,2003-08-05,37.650001525878906
+132743,TGT,2003-08-06,37.68999862670898
+132744,TGT,2003-08-07,38.0
+132745,TGT,2003-08-08,38.90999984741211
+132746,TGT,2003-08-11,39.150001525878906
+132747,TGT,2003-08-12,40.0
+132748,TGT,2003-08-13,39.93999862670898
+132749,TGT,2003-08-14,37.70000076293945
+132750,TGT,2003-08-15,37.88999938964844
+132751,TGT,2003-08-18,38.720001220703125
+132752,TGT,2003-08-19,38.88999938964844
+132753,TGT,2003-08-20,38.79999923706055
+132754,TGT,2003-08-21,39.0099983215332
+132755,TGT,2003-08-22,38.400001525878906
+132756,TGT,2003-08-25,38.709999084472656
+132757,TGT,2003-08-26,39.09999847412109
+132758,TGT,2003-08-27,39.119998931884766
+132759,TGT,2003-08-28,40.220001220703125
+132760,TGT,2003-08-29,40.59999847412109
+132761,TGT,2003-09-02,41.5099983215332
+132762,TGT,2003-09-03,41.540000915527344
+132763,TGT,2003-09-04,40.75
+132764,TGT,2003-09-05,40.0099983215332
+132765,TGT,2003-09-08,40.150001525878906
+132766,TGT,2003-09-09,39.02000045776367
+132767,TGT,2003-09-10,38.560001373291016
+132768,TGT,2003-09-11,39.09000015258789
+132769,TGT,2003-09-12,39.02999877929688
+132770,TGT,2003-09-15,39.18999862670898
+132771,TGT,2003-09-16,39.45000076293945
+132772,TGT,2003-09-17,39.290000915527344
+132773,TGT,2003-09-18,39.59999847412109
+132774,TGT,2003-09-19,39.2400016784668
+132775,TGT,2003-09-22,38.09999847412109
+132776,TGT,2003-09-23,39.4900016784668
+132777,TGT,2003-09-24,38.88999938964844
+132778,TGT,2003-09-25,39.11000061035156
+132779,TGT,2003-09-26,38.25
+132780,TGT,2003-09-29,37.54999923706055
+132781,TGT,2003-09-30,37.630001068115234
+132782,TGT,2003-10-01,38.619998931884766
+132783,TGT,2003-10-02,38.2400016784668
+132784,TGT,2003-10-03,39.34999847412109
+132785,TGT,2003-10-06,39.150001525878906
+132786,TGT,2003-10-07,39.68999862670898
+132787,TGT,2003-10-08,39.29999923706055
+132788,TGT,2003-10-09,40.400001525878906
+132789,TGT,2003-10-10,39.56999969482422
+132790,TGT,2003-10-13,40.11000061035156
+132791,TGT,2003-10-14,40.66999816894531
+132792,TGT,2003-10-15,40.34000015258789
+132793,TGT,2003-10-16,40.25
+132794,TGT,2003-10-17,39.68000030517578
+132795,TGT,2003-10-20,39.40999984741211
+132796,TGT,2003-10-21,39.88999938964844
+132797,TGT,2003-10-22,39.11000061035156
+132798,TGT,2003-10-23,39.02999877929688
+132799,TGT,2003-10-24,38.380001068115234
+132800,TGT,2003-10-27,38.79999923706055
+132801,TGT,2003-10-28,39.68999862670898
+132802,TGT,2003-10-29,39.5
+132803,TGT,2003-10-30,39.27999877929688
+132804,TGT,2003-10-31,39.7400016784668
+132805,TGT,2003-11-03,39.86000061035156
+132806,TGT,2003-11-04,39.43999862670898
+132807,TGT,2003-11-05,38.84000015258789
+132808,TGT,2003-11-06,39.150001525878906
+132809,TGT,2003-11-07,38.86000061035156
+132810,TGT,2003-11-10,39.04999923706055
+132811,TGT,2003-11-11,39.41999816894531
+132812,TGT,2003-11-12,39.93000030517578
+132813,TGT,2003-11-13,39.0
+132814,TGT,2003-11-14,38.63999938964844
+132815,TGT,2003-11-17,38.34000015258789
+132816,TGT,2003-11-18,38.0
+132817,TGT,2003-11-19,38.47999954223633
+132818,TGT,2003-11-20,37.84999847412109
+132819,TGT,2003-11-21,37.75
+132820,TGT,2003-11-24,38.7400016784668
+132821,TGT,2003-11-25,38.97999954223633
+132822,TGT,2003-11-26,38.720001220703125
+132823,TGT,2003-11-28,38.720001220703125
+132824,TGT,2003-12-01,39.58000183105469
+132825,TGT,2003-12-02,39.0099983215332
+132826,TGT,2003-12-03,39.22999954223633
+132827,TGT,2003-12-04,40.150001525878906
+132828,TGT,2003-12-05,39.18999862670898
+132829,TGT,2003-12-08,39.2400016784668
+132830,TGT,2003-12-09,39.119998931884766
+132831,TGT,2003-12-10,39.09999847412109
+132832,TGT,2003-12-11,39.0099983215332
+132833,TGT,2003-12-12,38.77000045776367
+132834,TGT,2003-12-15,37.119998931884766
+132835,TGT,2003-12-16,37.2400016784668
+132836,TGT,2003-12-17,38.400001525878906
+132837,TGT,2003-12-18,38.5
+132838,TGT,2003-12-19,38.0099983215332
+132839,TGT,2003-12-22,38.15999984741211
+132840,TGT,2003-12-23,38.02999877929688
+132841,TGT,2003-12-24,37.650001525878906
+132842,TGT,2003-12-26,37.720001220703125
+132843,TGT,2003-12-29,38.650001525878906
+132844,TGT,2003-12-30,38.380001068115234
+132845,TGT,2003-12-31,38.400001525878906
+132846,TGT,2004-01-02,37.720001220703125
+132847,TGT,2004-01-05,37.400001525878906
+132848,TGT,2004-01-06,38.56999969482422
+132849,TGT,2004-01-07,38.27000045776367
+132850,TGT,2004-01-08,37.7599983215332
+132851,TGT,2004-01-09,37.04999923706055
+132852,TGT,2004-01-12,37.34000015258789
+132853,TGT,2004-01-13,38.2400016784668
+132854,TGT,2004-01-14,38.34999847412109
+132855,TGT,2004-01-15,39.04999923706055
+132856,TGT,2004-01-16,39.15999984741211
+132857,TGT,2004-01-20,37.91999816894531
+132858,TGT,2004-01-21,38.2599983215332
+132859,TGT,2004-01-22,38.400001525878906
+132860,TGT,2004-01-23,39.0
+132861,TGT,2004-01-26,38.52000045776367
+132862,TGT,2004-01-27,38.77999877929688
+132863,TGT,2004-01-28,37.470001220703125
+132864,TGT,2004-01-29,38.02000045776367
+132865,TGT,2004-01-30,37.959999084472656
+132866,TGT,2004-02-02,38.59000015258789
+132867,TGT,2004-02-03,39.0
+132868,TGT,2004-02-04,39.0
+132869,TGT,2004-02-05,39.09999847412109
+132870,TGT,2004-02-06,39.43999862670898
+132871,TGT,2004-02-09,39.52999877929688
+132872,TGT,2004-02-10,41.29999923706055
+132873,TGT,2004-02-11,41.650001525878906
+132874,TGT,2004-02-12,41.720001220703125
+132875,TGT,2004-02-13,41.16999816894531
+132876,TGT,2004-02-17,41.880001068115234
+132877,TGT,2004-02-18,42.290000915527344
+132878,TGT,2004-02-19,41.709999084472656
+132879,TGT,2004-02-20,42.63999938964844
+132880,TGT,2004-02-23,42.91999816894531
+132881,TGT,2004-02-24,42.720001220703125
+132882,TGT,2004-02-25,42.90999984741211
+132883,TGT,2004-02-26,43.20000076293945
+132884,TGT,2004-02-27,43.959999084472656
+132885,TGT,2004-03-01,44.40999984741211
+132886,TGT,2004-03-02,43.58000183105469
+132887,TGT,2004-03-03,43.59000015258789
+132888,TGT,2004-03-04,43.77000045776367
+132889,TGT,2004-03-05,43.20000076293945
+132890,TGT,2004-03-08,42.93000030517578
+132891,TGT,2004-03-09,42.84999847412109
+132892,TGT,2004-03-10,41.72999954223633
+132893,TGT,2004-03-11,44.70000076293945
+132894,TGT,2004-03-12,45.630001068115234
+132895,TGT,2004-03-15,45.13999938964844
+132896,TGT,2004-03-16,45.290000915527344
+132897,TGT,2004-03-17,45.0
+132898,TGT,2004-03-18,44.88999938964844
+132899,TGT,2004-03-19,44.72999954223633
+132900,TGT,2004-03-22,44.220001220703125
+132901,TGT,2004-03-23,43.84000015258789
+132902,TGT,2004-03-24,43.83000183105469
+132903,TGT,2004-03-25,44.41999816894531
+132904,TGT,2004-03-26,44.5099983215332
+132905,TGT,2004-03-29,45.43000030517578
+132906,TGT,2004-03-30,45.209999084472656
+132907,TGT,2004-03-31,45.040000915527344
+132908,TGT,2004-04-01,44.31999969482422
+132909,TGT,2004-04-02,44.75
+132910,TGT,2004-04-05,45.08000183105469
+132911,TGT,2004-04-06,45.400001525878906
+132912,TGT,2004-04-07,44.810001373291016
+132913,TGT,2004-04-08,44.16999816894531
+132914,TGT,2004-04-12,44.84999847412109
+132915,TGT,2004-04-13,43.709999084472656
+132916,TGT,2004-04-14,42.86000061035156
+132917,TGT,2004-04-15,43.68999862670898
+132918,TGT,2004-04-16,44.27999877929688
+132919,TGT,2004-04-19,43.79999923706055
+132920,TGT,2004-04-20,43.709999084472656
+132921,TGT,2004-04-21,44.09999847412109
+132922,TGT,2004-04-22,44.959999084472656
+132923,TGT,2004-04-23,44.7400016784668
+132924,TGT,2004-04-26,44.220001220703125
+132925,TGT,2004-04-27,44.540000915527344
+132926,TGT,2004-04-28,44.220001220703125
+132927,TGT,2004-04-29,43.400001525878906
+132928,TGT,2004-04-30,43.369998931884766
+132929,TGT,2004-05-03,44.06999969482422
+132930,TGT,2004-05-04,44.09999847412109
+132931,TGT,2004-05-05,44.709999084472656
+132932,TGT,2004-05-06,44.150001525878906
+132933,TGT,2004-05-07,43.2599983215332
+132934,TGT,2004-05-10,43.54999923706055
+132935,TGT,2004-05-11,44.290000915527344
+132936,TGT,2004-05-12,44.34999847412109
+132937,TGT,2004-05-13,43.16999816894531
+132938,TGT,2004-05-14,43.0
+132939,TGT,2004-05-17,42.209999084472656
+132940,TGT,2004-05-18,43.36000061035156
+132941,TGT,2004-05-19,43.27999877929688
+132942,TGT,2004-05-20,43.02999877929688
+132943,TGT,2004-05-21,43.209999084472656
+132944,TGT,2004-05-24,43.7599983215332
+132945,TGT,2004-05-25,44.130001068115234
+132946,TGT,2004-05-26,43.650001525878906
+132947,TGT,2004-05-27,44.40999984741211
+132948,TGT,2004-05-28,44.70000076293945
+132949,TGT,2004-06-01,44.2599983215332
+132950,TGT,2004-06-02,45.380001068115234
+132951,TGT,2004-06-03,45.36000061035156
+132952,TGT,2004-06-04,45.209999084472656
+132953,TGT,2004-06-07,45.880001068115234
+132954,TGT,2004-06-08,46.20000076293945
+132955,TGT,2004-06-09,45.630001068115234
+132956,TGT,2004-06-10,45.75
+132957,TGT,2004-06-14,45.75
+132958,TGT,2004-06-15,46.209999084472656
+132959,TGT,2004-06-16,46.0
+132960,TGT,2004-06-17,46.18999862670898
+132961,TGT,2004-06-18,45.9900016784668
+132962,TGT,2004-06-21,46.43000030517578
+132963,TGT,2004-06-22,45.15999984741211
+132964,TGT,2004-06-23,45.81999969482422
+132965,TGT,2004-06-24,45.45000076293945
+132966,TGT,2004-06-25,44.45000076293945
+132967,TGT,2004-06-28,44.040000915527344
+132968,TGT,2004-06-29,42.290000915527344
+132969,TGT,2004-06-30,42.470001220703125
+132970,TGT,2004-07-01,42.25
+132971,TGT,2004-07-02,41.75
+132972,TGT,2004-07-06,41.2400016784668
+132973,TGT,2004-07-07,41.4900016784668
+132974,TGT,2004-07-08,40.79999923706055
+132975,TGT,2004-07-09,41.27000045776367
+132976,TGT,2004-07-12,42.34999847412109
+132977,TGT,2004-07-13,43.63999938964844
+132978,TGT,2004-07-14,42.61000061035156
+132979,TGT,2004-07-15,42.59999847412109
+132980,TGT,2004-07-16,42.400001525878906
+132981,TGT,2004-07-19,42.7400016784668
+132982,TGT,2004-07-20,43.5099983215332
+132983,TGT,2004-07-21,43.0
+132984,TGT,2004-07-22,43.119998931884766
+132985,TGT,2004-07-23,43.83000183105469
+132986,TGT,2004-07-26,42.77000045776367
+132987,TGT,2004-07-27,44.27000045776367
+132988,TGT,2004-07-28,44.02999877929688
+132989,TGT,2004-07-29,44.33000183105469
+132990,TGT,2004-07-30,43.59999847412109
+132991,TGT,2004-08-02,43.88999938964844
+132992,TGT,2004-08-03,43.45000076293945
+132993,TGT,2004-08-04,43.130001068115234
+132994,TGT,2004-08-05,41.7599983215332
+132995,TGT,2004-08-06,40.810001373291016
+132996,TGT,2004-08-09,41.09000015258789
+132997,TGT,2004-08-10,41.060001373291016
+132998,TGT,2004-08-11,40.41999816894531
+132999,TGT,2004-08-12,41.900001525878906
+133000,TGT,2004-08-13,42.93999862670898
+133001,TGT,2004-08-16,43.90999984741211
+133002,TGT,2004-08-17,43.97999954223633
+133003,TGT,2004-08-18,44.11000061035156
+133004,TGT,2004-08-19,43.90999984741211
+133005,TGT,2004-08-20,43.810001373291016
+133006,TGT,2004-08-23,43.7400016784668
+133007,TGT,2004-08-24,44.33000183105469
+133008,TGT,2004-08-25,44.77999877929688
+133009,TGT,2004-08-26,44.66999816894531
+133010,TGT,2004-08-27,44.93999862670898
+133011,TGT,2004-08-30,44.7400016784668
+133012,TGT,2004-08-31,44.58000183105469
+133013,TGT,2004-09-01,44.959999084472656
+133014,TGT,2004-09-02,45.72999954223633
+133015,TGT,2004-09-03,45.93000030517578
+133016,TGT,2004-09-07,46.25
+133017,TGT,2004-09-08,45.810001373291016
+133018,TGT,2004-09-09,45.16999816894531
+133019,TGT,2004-09-10,45.81999969482422
+133020,TGT,2004-09-13,46.25
+133021,TGT,2004-09-14,46.209999084472656
+133022,TGT,2004-09-15,45.59000015258789
+133023,TGT,2004-09-16,45.34999847412109
+133024,TGT,2004-09-17,45.31999969482422
+133025,TGT,2004-09-20,45.380001068115234
+133026,TGT,2004-09-21,45.65999984741211
+133027,TGT,2004-09-22,45.380001068115234
+133028,TGT,2004-09-23,45.15999984741211
+133029,TGT,2004-09-24,46.220001220703125
+133030,TGT,2004-09-27,45.75
+133031,TGT,2004-09-28,45.83000183105469
+133032,TGT,2004-09-29,45.810001373291016
+133033,TGT,2004-09-30,45.25
+133034,TGT,2004-10-01,45.45000076293945
+133035,TGT,2004-10-04,46.68999862670898
+133036,TGT,2004-10-05,46.52000045776367
+133037,TGT,2004-10-06,47.09999847412109
+133038,TGT,2004-10-07,47.130001068115234
+133039,TGT,2004-10-08,47.33000183105469
+133040,TGT,2004-10-11,47.7599983215332
+133041,TGT,2004-10-12,47.43999862670898
+133042,TGT,2004-10-13,46.66999816894531
+133043,TGT,2004-10-14,46.02000045776367
+133044,TGT,2004-10-15,46.88999938964844
+133045,TGT,2004-10-18,47.75
+133046,TGT,2004-10-19,48.459999084472656
+133047,TGT,2004-10-20,48.16999816894531
+133048,TGT,2004-10-21,48.09999847412109
+133049,TGT,2004-10-22,47.709999084472656
+133050,TGT,2004-10-25,47.83000183105469
+133051,TGT,2004-10-26,48.459999084472656
+133052,TGT,2004-10-27,49.45000076293945
+133053,TGT,2004-10-28,50.0
+133054,TGT,2004-10-29,50.02000045776367
+133055,TGT,2004-11-01,50.470001220703125
+133056,TGT,2004-11-02,50.5
+133057,TGT,2004-11-03,50.369998931884766
+133058,TGT,2004-11-04,51.33000183105469
+133059,TGT,2004-11-05,51.83000183105469
+133060,TGT,2004-11-08,51.560001373291016
+133061,TGT,2004-11-09,51.09000015258789
+133062,TGT,2004-11-10,50.880001068115234
+133063,TGT,2004-11-11,50.77000045776367
+133064,TGT,2004-11-12,52.02000045776367
+133065,TGT,2004-11-15,52.43000030517578
+133066,TGT,2004-11-16,51.459999084472656
+133067,TGT,2004-11-17,51.02000045776367
+133068,TGT,2004-11-18,51.59999847412109
+133069,TGT,2004-11-19,51.290000915527344
+133070,TGT,2004-11-22,51.20000076293945
+133071,TGT,2004-11-23,51.70000076293945
+133072,TGT,2004-11-24,51.970001220703125
+133073,TGT,2004-11-26,52.209999084472656
+133074,TGT,2004-11-29,51.900001525878906
+133075,TGT,2004-11-30,51.220001220703125
+133076,TGT,2004-12-01,51.93000030517578
+133077,TGT,2004-12-02,52.400001525878906
+133078,TGT,2004-12-03,51.70000076293945
+133079,TGT,2004-12-06,51.11000061035156
+133080,TGT,2004-12-07,50.880001068115234
+133081,TGT,2004-12-08,51.65999984741211
+133082,TGT,2004-12-09,51.91999816894531
+133083,TGT,2004-12-10,51.70000076293945
+133084,TGT,2004-12-13,51.5099983215332
+133085,TGT,2004-12-14,51.93000030517578
+133086,TGT,2004-12-15,51.79999923706055
+133087,TGT,2004-12-16,51.18999862670898
+133088,TGT,2004-12-17,50.52999877929688
+133089,TGT,2004-12-20,50.540000915527344
+133090,TGT,2004-12-21,50.59999847412109
+133091,TGT,2004-12-22,50.65999984741211
+133092,TGT,2004-12-23,50.5
+133093,TGT,2004-12-27,51.310001373291016
+133094,TGT,2004-12-28,51.86000061035156
+133095,TGT,2004-12-29,51.70000076293945
+133096,TGT,2004-12-30,52.09999847412109
+133097,TGT,2004-12-31,51.93000030517578
+133098,TGT,2005-01-03,51.79999923706055
+133099,TGT,2005-01-04,51.2400016784668
+133100,TGT,2005-01-05,51.27999877929688
+133101,TGT,2005-01-06,48.5
+133102,TGT,2005-01-07,49.02000045776367
+133103,TGT,2005-01-10,49.68000030517578
+133104,TGT,2005-01-11,49.209999084472656
+133105,TGT,2005-01-12,49.7400016784668
+133106,TGT,2005-01-13,49.25
+133107,TGT,2005-01-14,49.75
+133108,TGT,2005-01-18,50.20000076293945
+133109,TGT,2005-01-19,49.93999862670898
+133110,TGT,2005-01-20,49.95000076293945
+133111,TGT,2005-01-21,49.09999847412109
+133112,TGT,2005-01-24,48.65999984741211
+133113,TGT,2005-01-25,49.09000015258789
+133114,TGT,2005-01-26,50.5
+133115,TGT,2005-01-27,50.15999984741211
+133116,TGT,2005-01-28,49.4900016784668
+133117,TGT,2005-01-31,50.77000045776367
+133118,TGT,2005-02-01,50.70000076293945
+133119,TGT,2005-02-02,51.310001373291016
+133120,TGT,2005-02-03,51.7400016784668
+133121,TGT,2005-02-04,51.52000045776367
+133122,TGT,2005-02-07,51.369998931884766
+133123,TGT,2005-02-08,50.63999938964844
+133124,TGT,2005-02-09,49.70000076293945
+133125,TGT,2005-02-10,49.060001373291016
+133126,TGT,2005-02-11,49.22999954223633
+133127,TGT,2005-02-14,49.70000076293945
+133128,TGT,2005-02-15,49.81999969482422
+133129,TGT,2005-02-16,49.06999969482422
+133130,TGT,2005-02-17,50.15999984741211
+133131,TGT,2005-02-18,50.619998931884766
+133132,TGT,2005-02-22,49.9900016784668
+133133,TGT,2005-02-23,51.0
+133134,TGT,2005-02-24,51.13999938964844
+133135,TGT,2005-02-25,51.369998931884766
+133136,TGT,2005-02-28,50.81999969482422
+133137,TGT,2005-03-01,51.31999969482422
+133138,TGT,2005-03-02,51.869998931884766
+133139,TGT,2005-03-03,52.5
+133140,TGT,2005-03-04,52.38999938964844
+133141,TGT,2005-03-07,52.369998931884766
+133142,TGT,2005-03-08,52.25
+133143,TGT,2005-03-09,52.02000045776367
+133144,TGT,2005-03-10,52.290000915527344
+133145,TGT,2005-03-11,51.75
+133146,TGT,2005-03-14,52.150001525878906
+133147,TGT,2005-03-15,51.95000076293945
+133148,TGT,2005-03-16,51.43000030517578
+133149,TGT,2005-03-17,51.43000030517578
+133150,TGT,2005-03-18,50.7599983215332
+133151,TGT,2005-03-21,50.27999877929688
+133152,TGT,2005-03-22,50.43999862670898
+133153,TGT,2005-03-23,50.09000015258789
+133154,TGT,2005-03-24,50.09000015258789
+133155,TGT,2005-03-28,50.470001220703125
+133156,TGT,2005-03-29,50.25
+133157,TGT,2005-03-30,50.79999923706055
+133158,TGT,2005-03-31,50.02000045776367
+133159,TGT,2005-04-01,49.400001525878906
+133160,TGT,2005-04-04,49.75
+133161,TGT,2005-04-05,50.41999816894531
+133162,TGT,2005-04-06,49.970001220703125
+133163,TGT,2005-04-07,50.7400016784668
+133164,TGT,2005-04-08,50.04999923706055
+133165,TGT,2005-04-11,49.75
+133166,TGT,2005-04-12,50.400001525878906
+133167,TGT,2005-04-13,49.72999954223633
+133168,TGT,2005-04-14,48.9900016784668
+133169,TGT,2005-04-15,48.0
+133170,TGT,2005-04-18,48.619998931884766
+133171,TGT,2005-04-19,47.88999938964844
+133172,TGT,2005-04-20,46.84999847412109
+133173,TGT,2005-04-21,47.84999847412109
+133174,TGT,2005-04-22,46.630001068115234
+133175,TGT,2005-04-25,47.02000045776367
+133176,TGT,2005-04-26,46.56999969482422
+133177,TGT,2005-04-27,46.900001525878906
+133178,TGT,2005-04-28,46.84999847412109
+133179,TGT,2005-04-29,46.40999984741211
+133180,TGT,2005-05-02,47.20000076293945
+133181,TGT,2005-05-03,46.95000076293945
+133182,TGT,2005-05-04,46.27999877929688
+133183,TGT,2005-05-05,47.27999877929688
+133184,TGT,2005-05-06,46.869998931884766
+133185,TGT,2005-05-09,47.61000061035156
+133186,TGT,2005-05-10,47.5099983215332
+133187,TGT,2005-05-11,48.20000076293945
+133188,TGT,2005-05-12,48.79999923706055
+133189,TGT,2005-05-13,48.4900016784668
+133190,TGT,2005-05-16,49.5
+133191,TGT,2005-05-17,50.34000015258789
+133192,TGT,2005-05-18,52.02000045776367
+133193,TGT,2005-05-19,52.66999816894531
+133194,TGT,2005-05-20,51.88999938964844
+133195,TGT,2005-05-23,52.13999938964844
+133196,TGT,2005-05-24,52.84999847412109
+133197,TGT,2005-05-25,52.90999984741211
+133198,TGT,2005-05-26,53.33000183105469
+133199,TGT,2005-05-27,53.5
+133200,TGT,2005-05-31,53.70000076293945
+133201,TGT,2005-06-01,53.83000183105469
+133202,TGT,2005-06-02,54.650001525878906
+133203,TGT,2005-06-03,53.91999816894531
+133204,TGT,2005-06-06,53.93999862670898
+133205,TGT,2005-06-07,54.209999084472656
+133206,TGT,2005-06-08,53.900001525878906
+133207,TGT,2005-06-09,53.93000030517578
+133208,TGT,2005-06-10,53.54999923706055
+133209,TGT,2005-06-13,53.33000183105469
+133210,TGT,2005-06-14,54.54999923706055
+133211,TGT,2005-06-15,55.0
+133212,TGT,2005-06-16,54.560001373291016
+133213,TGT,2005-06-17,54.41999816894531
+133214,TGT,2005-06-20,54.900001525878906
+133215,TGT,2005-06-21,54.75
+133216,TGT,2005-06-22,55.93000030517578
+133217,TGT,2005-06-23,55.02999877929688
+133218,TGT,2005-06-24,54.06999969482422
+133219,TGT,2005-06-27,54.720001220703125
+133220,TGT,2005-06-28,55.66999816894531
+133221,TGT,2005-06-29,54.900001525878906
+133222,TGT,2005-06-30,54.40999984741211
+133223,TGT,2005-07-01,54.560001373291016
+133224,TGT,2005-07-05,56.040000915527344
+133225,TGT,2005-07-06,55.560001373291016
+133226,TGT,2005-07-07,56.41999816894531
+133227,TGT,2005-07-08,56.93000030517578
+133228,TGT,2005-07-11,57.209999084472656
+133229,TGT,2005-07-12,58.2599983215332
+133230,TGT,2005-07-13,57.869998931884766
+133231,TGT,2005-07-14,58.38999938964844
+133232,TGT,2005-07-15,58.70000076293945
+133233,TGT,2005-07-18,59.0
+133234,TGT,2005-07-19,59.560001373291016
+133235,TGT,2005-07-20,59.97999954223633
+133236,TGT,2005-07-21,58.22999954223633
+133237,TGT,2005-07-22,59.09999847412109
+133238,TGT,2005-07-25,58.720001220703125
+133239,TGT,2005-07-26,59.02999877929688
+133240,TGT,2005-07-27,59.34999847412109
+133241,TGT,2005-07-28,59.63999938964844
+133242,TGT,2005-07-29,58.75
+133243,TGT,2005-08-01,57.79999923706055
+133244,TGT,2005-08-02,57.63999938964844
+133245,TGT,2005-08-03,57.66999816894531
+133246,TGT,2005-08-04,56.09000015258789
+133247,TGT,2005-08-05,55.470001220703125
+133248,TGT,2005-08-08,55.04999923706055
+133249,TGT,2005-08-09,55.41999816894531
+133250,TGT,2005-08-10,55.540000915527344
+133251,TGT,2005-08-11,55.650001525878906
+133252,TGT,2005-08-12,56.58000183105469
+133253,TGT,2005-08-15,57.150001525878906
+133254,TGT,2005-08-16,55.709999084472656
+133255,TGT,2005-08-17,56.0
+133256,TGT,2005-08-18,56.150001525878906
+133257,TGT,2005-08-19,55.34000015258789
+133258,TGT,2005-08-22,56.13999938964844
+133259,TGT,2005-08-23,56.09999847412109
+133260,TGT,2005-08-24,55.75
+133261,TGT,2005-08-25,56.0099983215332
+133262,TGT,2005-08-26,55.68000030517578
+133263,TGT,2005-08-29,55.720001220703125
+133264,TGT,2005-08-30,54.13999938964844
+133265,TGT,2005-08-31,53.75
+133266,TGT,2005-09-01,52.77999877929688
+133267,TGT,2005-09-02,53.15999984741211
+133268,TGT,2005-09-06,53.959999084472656
+133269,TGT,2005-09-07,54.13999938964844
+133270,TGT,2005-09-08,54.04999923706055
+133271,TGT,2005-09-09,54.400001525878906
+133272,TGT,2005-09-12,55.41999816894531
+133273,TGT,2005-09-13,54.18999862670898
+133274,TGT,2005-09-14,52.75
+133275,TGT,2005-09-15,52.77000045776367
+133276,TGT,2005-09-16,53.29999923706055
+133277,TGT,2005-09-19,52.22999954223633
+133278,TGT,2005-09-20,50.84000015258789
+133279,TGT,2005-09-21,50.84999847412109
+133280,TGT,2005-09-22,52.59999847412109
+133281,TGT,2005-09-23,52.59000015258789
+133282,TGT,2005-09-26,52.68000030517578
+133283,TGT,2005-09-27,52.72999954223633
+133284,TGT,2005-09-28,51.36000061035156
+133285,TGT,2005-09-29,51.5
+133286,TGT,2005-09-30,51.93000030517578
+133287,TGT,2005-10-03,51.81999969482422
+133288,TGT,2005-10-04,52.09999847412109
+133289,TGT,2005-10-05,51.2400016784668
+133290,TGT,2005-10-06,52.02000045776367
+133291,TGT,2005-10-07,52.77000045776367
+133292,TGT,2005-10-10,52.220001220703125
+133293,TGT,2005-10-11,51.9900016784668
+133294,TGT,2005-10-12,51.45000076293945
+133295,TGT,2005-10-13,52.34999847412109
+133296,TGT,2005-10-14,53.4900016784668
+133297,TGT,2005-10-17,53.2599983215332
+133298,TGT,2005-10-18,53.220001220703125
+133299,TGT,2005-10-19,56.0
+133300,TGT,2005-10-20,55.7599983215332
+133301,TGT,2005-10-21,54.63999938964844
+133302,TGT,2005-10-24,55.220001220703125
+133303,TGT,2005-10-25,54.04999923706055
+133304,TGT,2005-10-26,53.86000061035156
+133305,TGT,2005-10-27,52.5
+133306,TGT,2005-10-28,54.5099983215332
+133307,TGT,2005-10-31,55.68999862670898
+133308,TGT,2005-11-01,55.29999923706055
+133309,TGT,2005-11-02,56.970001220703125
+133310,TGT,2005-11-03,56.79999923706055
+133311,TGT,2005-11-04,57.40999984741211
+133312,TGT,2005-11-07,57.790000915527344
+133313,TGT,2005-11-08,56.88999938964844
+133314,TGT,2005-11-09,56.560001373291016
+133315,TGT,2005-11-10,58.84999847412109
+133316,TGT,2005-11-11,58.45000076293945
+133317,TGT,2005-11-14,58.43000030517578
+133318,TGT,2005-11-15,54.29999923706055
+133319,TGT,2005-11-16,54.5099983215332
+133320,TGT,2005-11-17,55.400001525878906
+133321,TGT,2005-11-18,55.220001220703125
+133322,TGT,2005-11-21,54.91999816894531
+133323,TGT,2005-11-22,55.06999969482422
+133324,TGT,2005-11-23,55.09999847412109
+133325,TGT,2005-11-25,55.22999954223633
+133326,TGT,2005-11-28,54.720001220703125
+133327,TGT,2005-11-29,54.0
+133328,TGT,2005-11-30,53.5099983215332
+133329,TGT,2005-12-01,53.79999923706055
+133330,TGT,2005-12-02,53.86000061035156
+133331,TGT,2005-12-05,52.61000061035156
+133332,TGT,2005-12-06,53.20000076293945
+133333,TGT,2005-12-07,53.09000015258789
+133334,TGT,2005-12-08,52.70000076293945
+133335,TGT,2005-12-09,53.79999923706055
+133336,TGT,2005-12-12,54.119998931884766
+133337,TGT,2005-12-13,54.560001373291016
+133338,TGT,2005-12-14,54.5
+133339,TGT,2005-12-15,54.54999923706055
+133340,TGT,2005-12-16,53.66999816894531
+133341,TGT,2005-12-19,52.79999923706055
+133342,TGT,2005-12-20,54.02999877929688
+133343,TGT,2005-12-21,54.5
+133344,TGT,2005-12-22,54.95000076293945
+133345,TGT,2005-12-23,55.5099983215332
+133346,TGT,2005-12-27,55.58000183105469
+133347,TGT,2005-12-28,55.54999923706055
+133348,TGT,2005-12-29,55.2400016784668
+133349,TGT,2005-12-30,54.970001220703125
+133350,TGT,2006-01-03,54.720001220703125
+133351,TGT,2006-01-04,54.650001525878906
+133352,TGT,2006-01-05,54.4900016784668
+133353,TGT,2006-01-06,54.33000183105469
+133354,TGT,2006-01-09,54.400001525878906
+133355,TGT,2006-01-10,54.34000015258789
+133356,TGT,2006-01-11,54.34000015258789
+133357,TGT,2006-01-12,53.93000030517578
+133358,TGT,2006-01-13,54.380001068115234
+133359,TGT,2006-01-17,54.09999847412109
+133360,TGT,2006-01-18,53.93999862670898
+133361,TGT,2006-01-19,54.41999816894531
+133362,TGT,2006-01-20,53.58000183105469
+133363,TGT,2006-01-23,52.75
+133364,TGT,2006-01-24,54.25
+133365,TGT,2006-01-25,54.79999923706055
+133366,TGT,2006-01-26,53.900001525878906
+133367,TGT,2006-01-27,54.16999816894531
+133368,TGT,2006-01-30,54.369998931884766
+133369,TGT,2006-01-31,54.75
+133370,TGT,2006-02-01,54.7400016784668
+133371,TGT,2006-02-02,55.22999954223633
+133372,TGT,2006-02-03,54.959999084472656
+133373,TGT,2006-02-06,55.0
+133374,TGT,2006-02-07,54.310001373291016
+133375,TGT,2006-02-08,54.04999923706055
+133376,TGT,2006-02-09,53.97999954223633
+133377,TGT,2006-02-10,54.61000061035156
+133378,TGT,2006-02-13,54.540000915527344
+133379,TGT,2006-02-14,55.43000030517578
+133380,TGT,2006-02-15,55.79999923706055
+133381,TGT,2006-02-16,54.59000015258789
+133382,TGT,2006-02-17,54.310001373291016
+133383,TGT,2006-02-21,53.65999984741211
+133384,TGT,2006-02-22,54.59999847412109
+133385,TGT,2006-02-23,54.5099983215332
+133386,TGT,2006-02-24,54.04999923706055
+133387,TGT,2006-02-27,55.47999954223633
+133388,TGT,2006-02-28,54.400001525878906
+133389,TGT,2006-03-01,54.56999969482422
+133390,TGT,2006-03-02,53.709999084472656
+133391,TGT,2006-03-03,53.38999938964844
+133392,TGT,2006-03-06,52.93999862670898
+133393,TGT,2006-03-07,52.86000061035156
+133394,TGT,2006-03-08,53.369998931884766
+133395,TGT,2006-03-09,52.75
+133396,TGT,2006-03-10,53.310001373291016
+133397,TGT,2006-03-13,53.36000061035156
+133398,TGT,2006-03-14,54.540000915527344
+133399,TGT,2006-03-15,53.720001220703125
+133400,TGT,2006-03-16,53.720001220703125
+133401,TGT,2006-03-17,53.77000045776367
+133402,TGT,2006-03-20,53.52999877929688
+133403,TGT,2006-03-21,53.36000061035156
+133404,TGT,2006-03-22,53.560001373291016
+133405,TGT,2006-03-23,53.33000183105469
+133406,TGT,2006-03-24,53.709999084472656
+133407,TGT,2006-03-27,53.16999816894531
+133408,TGT,2006-03-28,53.25
+133409,TGT,2006-03-29,53.29999923706055
+133410,TGT,2006-03-30,52.75
+133411,TGT,2006-03-31,52.0099983215332
+133412,TGT,2006-04-03,51.18000030517578
+133413,TGT,2006-04-04,51.560001373291016
+133414,TGT,2006-04-05,52.18000030517578
+133415,TGT,2006-04-06,52.619998931884766
+133416,TGT,2006-04-07,51.959999084472656
+133417,TGT,2006-04-10,51.619998931884766
+133418,TGT,2006-04-11,51.18999862670898
+133419,TGT,2006-04-12,51.38999938964844
+133420,TGT,2006-04-13,51.47999954223633
+133421,TGT,2006-04-17,51.22999954223633
+133422,TGT,2006-04-18,51.68000030517578
+133423,TGT,2006-04-19,51.459999084472656
+133424,TGT,2006-04-20,51.59999847412109
+133425,TGT,2006-04-21,50.84999847412109
+133426,TGT,2006-04-24,51.79999923706055
+133427,TGT,2006-04-25,52.08000183105469
+133428,TGT,2006-04-26,53.34999847412109
+133429,TGT,2006-04-27,53.459999084472656
+133430,TGT,2006-04-28,53.09999847412109
+133431,TGT,2006-05-01,53.119998931884766
+133432,TGT,2006-05-02,53.59000015258789
+133433,TGT,2006-05-03,53.52000045776367
+133434,TGT,2006-05-04,53.150001525878906
+133435,TGT,2006-05-05,54.540000915527344
+133436,TGT,2006-05-08,54.709999084472656
+133437,TGT,2006-05-09,54.29999923706055
+133438,TGT,2006-05-10,53.9900016784668
+133439,TGT,2006-05-11,53.41999816894531
+133440,TGT,2006-05-12,52.209999084472656
+133441,TGT,2006-05-15,50.02000045776367
+133442,TGT,2006-05-16,49.33000183105469
+133443,TGT,2006-05-17,48.70000076293945
+133444,TGT,2006-05-18,48.41999816894531
+133445,TGT,2006-05-19,49.15999984741211
+133446,TGT,2006-05-22,49.130001068115234
+133447,TGT,2006-05-23,49.13999938964844
+133448,TGT,2006-05-24,48.97999954223633
+133449,TGT,2006-05-25,49.02000045776367
+133450,TGT,2006-05-26,48.84999847412109
+133451,TGT,2006-05-30,48.68000030517578
+133452,TGT,2006-05-31,48.91999816894531
+133453,TGT,2006-06-01,49.27000045776367
+133454,TGT,2006-06-02,49.18999862670898
+133455,TGT,2006-06-05,48.45000076293945
+133456,TGT,2006-06-06,47.59999847412109
+133457,TGT,2006-06-07,48.900001525878906
+133458,TGT,2006-06-08,49.34000015258789
+133459,TGT,2006-06-09,48.40999984741211
+133460,TGT,2006-06-12,48.209999084472656
+133461,TGT,2006-06-13,48.060001373291016
+133462,TGT,2006-06-14,48.27000045776367
+133463,TGT,2006-06-15,49.5099983215332
+133464,TGT,2006-06-16,49.220001220703125
+133465,TGT,2006-06-19,49.09999847412109
+133466,TGT,2006-06-20,49.040000915527344
+133467,TGT,2006-06-21,49.619998931884766
+133468,TGT,2006-06-22,49.400001525878906
+133469,TGT,2006-06-23,49.25
+133470,TGT,2006-06-26,49.5099983215332
+133471,TGT,2006-06-27,48.5
+133472,TGT,2006-06-28,48.459999084472656
+133473,TGT,2006-06-29,49.31999969482422
+133474,TGT,2006-06-30,48.869998931884766
+133475,TGT,2006-07-03,48.630001068115234
+133476,TGT,2006-07-05,48.27000045776367
+133477,TGT,2006-07-06,49.16999816894531
+133478,TGT,2006-07-07,49.220001220703125
+133479,TGT,2006-07-10,49.61000061035156
+133480,TGT,2006-07-11,50.13999938964844
+133481,TGT,2006-07-12,49.02999877929688
+133482,TGT,2006-07-13,48.5
+133483,TGT,2006-07-14,47.7400016784668
+133484,TGT,2006-07-17,47.54999923706055
+133485,TGT,2006-07-18,45.52999877929688
+133486,TGT,2006-07-19,45.720001220703125
+133487,TGT,2006-07-20,46.45000076293945
+133488,TGT,2006-07-21,46.08000183105469
+133489,TGT,2006-07-24,46.18000030517578
+133490,TGT,2006-07-25,46.52999877929688
+133491,TGT,2006-07-26,45.869998931884766
+133492,TGT,2006-07-27,46.09000015258789
+133493,TGT,2006-07-28,46.459999084472656
+133494,TGT,2006-07-31,45.91999816894531
+133495,TGT,2006-08-01,45.650001525878906
+133496,TGT,2006-08-02,45.77999877929688
+133497,TGT,2006-08-03,46.38999938964844
+133498,TGT,2006-08-04,47.220001220703125
+133499,TGT,2006-08-07,46.7400016784668
+133500,TGT,2006-08-08,45.93999862670898
+133501,TGT,2006-08-09,45.27999877929688
+133502,TGT,2006-08-10,47.720001220703125
+133503,TGT,2006-08-11,48.400001525878906
+133504,TGT,2006-08-14,48.16999816894531
+133505,TGT,2006-08-15,48.68000030517578
+133506,TGT,2006-08-16,49.36000061035156
+133507,TGT,2006-08-17,49.83000183105469
+133508,TGT,2006-08-18,49.79999923706055
+133509,TGT,2006-08-21,48.900001525878906
+133510,TGT,2006-08-22,48.81999969482422
+133511,TGT,2006-08-23,47.66999816894531
+133512,TGT,2006-08-24,46.9900016784668
+133513,TGT,2006-08-25,46.900001525878906
+133514,TGT,2006-08-28,47.720001220703125
+133515,TGT,2006-08-29,48.720001220703125
+133516,TGT,2006-08-30,48.58000183105469
+133517,TGT,2006-08-31,48.38999938964844
+133518,TGT,2006-09-01,48.95000076293945
+133519,TGT,2006-09-05,48.970001220703125
+133520,TGT,2006-09-06,48.31999969482422
+133521,TGT,2006-09-07,48.68000030517578
+133522,TGT,2006-09-08,50.560001373291016
+133523,TGT,2006-09-11,51.25
+133524,TGT,2006-09-12,52.5
+133525,TGT,2006-09-13,52.810001373291016
+133526,TGT,2006-09-14,53.2599983215332
+133527,TGT,2006-09-15,53.63999938964844
+133528,TGT,2006-09-18,53.58000183105469
+133529,TGT,2006-09-19,54.38999938964844
+133530,TGT,2006-09-20,55.02000045776367
+133531,TGT,2006-09-21,54.38999938964844
+133532,TGT,2006-09-22,54.83000183105469
+133533,TGT,2006-09-25,55.880001068115234
+133534,TGT,2006-09-26,56.02000045776367
+133535,TGT,2006-09-27,55.91999816894531
+133536,TGT,2006-09-28,56.2400016784668
+133537,TGT,2006-09-29,55.25
+133538,TGT,2006-10-02,55.81999969482422
+133539,TGT,2006-10-03,56.810001373291016
+133540,TGT,2006-10-04,57.630001068115234
+133541,TGT,2006-10-05,58.68000030517578
+133542,TGT,2006-10-06,58.54999923706055
+133543,TGT,2006-10-09,58.59000015258789
+133544,TGT,2006-10-10,58.650001525878906
+133545,TGT,2006-10-11,58.560001373291016
+133546,TGT,2006-10-12,59.63999938964844
+133547,TGT,2006-10-13,59.68000030517578
+133548,TGT,2006-10-16,59.25
+133549,TGT,2006-10-17,58.27999877929688
+133550,TGT,2006-10-18,58.18999862670898
+133551,TGT,2006-10-19,57.41999816894531
+133552,TGT,2006-10-20,58.0
+133553,TGT,2006-10-23,59.720001220703125
+133554,TGT,2006-10-24,59.09000015258789
+133555,TGT,2006-10-25,58.06999969482422
+133556,TGT,2006-10-26,59.27000045776367
+133557,TGT,2006-10-27,58.560001373291016
+133558,TGT,2006-10-30,58.86000061035156
+133559,TGT,2006-10-31,59.18000030517578
+133560,TGT,2006-11-01,57.70000076293945
+133561,TGT,2006-11-02,56.959999084472656
+133562,TGT,2006-11-03,56.02999877929688
+133563,TGT,2006-11-06,57.20000076293945
+133564,TGT,2006-11-07,57.31999969482422
+133565,TGT,2006-11-08,57.63999938964844
+133566,TGT,2006-11-09,56.56999969482422
+133567,TGT,2006-11-10,57.93999862670898
+133568,TGT,2006-11-13,57.7599983215332
+133569,TGT,2006-11-14,59.15999984741211
+133570,TGT,2006-11-15,58.27000045776367
+133571,TGT,2006-11-16,58.54999923706055
+133572,TGT,2006-11-17,58.220001220703125
+133573,TGT,2006-11-20,57.900001525878906
+133574,TGT,2006-11-21,57.709999084472656
+133575,TGT,2006-11-22,58.41999816894531
+133576,TGT,2006-11-24,57.709999084472656
+133577,TGT,2006-11-27,57.06999969482422
+133578,TGT,2006-11-28,56.86000061035156
+133579,TGT,2006-11-29,57.84999847412109
+133580,TGT,2006-11-30,58.09000015258789
+133581,TGT,2006-12-01,57.310001373291016
+133582,TGT,2006-12-04,58.02999877929688
+133583,TGT,2006-12-05,58.43000030517578
+133584,TGT,2006-12-06,58.130001068115234
+133585,TGT,2006-12-07,58.06999969482422
+133586,TGT,2006-12-08,58.130001068115234
+133587,TGT,2006-12-11,58.34000015258789
+133588,TGT,2006-12-12,57.720001220703125
+133589,TGT,2006-12-13,58.5
+133590,TGT,2006-12-14,59.75
+133591,TGT,2006-12-15,58.7599983215332
+133592,TGT,2006-12-18,58.54999923706055
+133593,TGT,2006-12-19,58.4900016784668
+133594,TGT,2006-12-20,57.84000015258789
+133595,TGT,2006-12-21,57.720001220703125
+133596,TGT,2006-12-22,57.31999969482422
+133597,TGT,2006-12-26,57.09000015258789
+133598,TGT,2006-12-27,57.470001220703125
+133599,TGT,2006-12-28,57.09999847412109
+133600,TGT,2006-12-29,57.04999923706055
+133601,TGT,2007-01-03,57.18000030517578
+133602,TGT,2007-01-04,57.59000015258789
+133603,TGT,2007-01-05,57.27000045776367
+133604,TGT,2007-01-08,57.34999847412109
+133605,TGT,2007-01-09,58.2599983215332
+133606,TGT,2007-01-10,58.310001373291016
+133607,TGT,2007-01-11,59.810001373291016
+133608,TGT,2007-01-12,60.310001373291016
+133609,TGT,2007-01-16,60.84000015258789
+133610,TGT,2007-01-17,60.36000061035156
+133611,TGT,2007-01-18,61.5099983215332
+133612,TGT,2007-01-19,62.34999847412109
+133613,TGT,2007-01-22,61.5
+133614,TGT,2007-01-23,61.43000030517578
+133615,TGT,2007-01-24,61.47999954223633
+133616,TGT,2007-01-25,60.68000030517578
+133617,TGT,2007-01-26,60.18999862670898
+133618,TGT,2007-01-29,60.06999969482422
+133619,TGT,2007-01-30,60.43999862670898
+133620,TGT,2007-01-31,61.36000061035156
+133621,TGT,2007-02-01,61.79999923706055
+133622,TGT,2007-02-02,62.02999877929688
+133623,TGT,2007-02-05,62.119998931884766
+133624,TGT,2007-02-06,62.709999084472656
+133625,TGT,2007-02-07,62.79999923706055
+133626,TGT,2007-02-08,62.2599983215332
+133627,TGT,2007-02-09,61.66999816894531
+133628,TGT,2007-02-12,61.79999923706055
+133629,TGT,2007-02-13,62.130001068115234
+133630,TGT,2007-02-14,62.43999862670898
+133631,TGT,2007-02-15,62.66999816894531
+133632,TGT,2007-02-16,62.90999984741211
+133633,TGT,2007-02-20,64.31999969482422
+133634,TGT,2007-02-21,63.61000061035156
+133635,TGT,2007-02-22,63.119998931884766
+133636,TGT,2007-02-23,63.09999847412109
+133637,TGT,2007-02-26,62.54999923706055
+133638,TGT,2007-02-27,59.400001525878906
+133639,TGT,2007-02-28,61.52999877929688
+133640,TGT,2007-03-01,60.900001525878906
+133641,TGT,2007-03-02,61.02999877929688
+133642,TGT,2007-03-05,59.790000915527344
+133643,TGT,2007-03-06,60.72999954223633
+133644,TGT,2007-03-07,60.59999847412109
+133645,TGT,2007-03-08,61.68999862670898
+133646,TGT,2007-03-09,61.880001068115234
+133647,TGT,2007-03-12,62.22999954223633
+133648,TGT,2007-03-13,60.470001220703125
+133649,TGT,2007-03-14,59.29999923706055
+133650,TGT,2007-03-15,59.58000183105469
+133651,TGT,2007-03-16,59.77000045776367
+133652,TGT,2007-03-19,60.43999862670898
+133653,TGT,2007-03-20,61.13999938964844
+133654,TGT,2007-03-21,61.59000015258789
+133655,TGT,2007-03-22,61.22999954223633
+133656,TGT,2007-03-23,61.5099983215332
+133657,TGT,2007-03-26,61.560001373291016
+133658,TGT,2007-03-27,60.540000915527344
+133659,TGT,2007-03-28,59.95000076293945
+133660,TGT,2007-03-29,59.75
+133661,TGT,2007-03-30,59.2599983215332
+133662,TGT,2007-04-02,59.93000030517578
+133663,TGT,2007-04-03,60.81999969482422
+133664,TGT,2007-04-04,60.59000015258789
+133665,TGT,2007-04-05,61.11000061035156
+133666,TGT,2007-04-09,61.380001068115234
+133667,TGT,2007-04-10,60.560001373291016
+133668,TGT,2007-04-11,59.68000030517578
+133669,TGT,2007-04-12,59.95000076293945
+133670,TGT,2007-04-13,59.650001525878906
+133671,TGT,2007-04-16,60.16999816894531
+133672,TGT,2007-04-17,60.61000061035156
+133673,TGT,2007-04-18,60.810001373291016
+133674,TGT,2007-04-19,61.2599983215332
+133675,TGT,2007-04-20,62.119998931884766
+133676,TGT,2007-04-23,61.43000030517578
+133677,TGT,2007-04-24,60.33000183105469
+133678,TGT,2007-04-25,60.52000045776367
+133679,TGT,2007-04-26,60.95000076293945
+133680,TGT,2007-04-27,60.77000045776367
+133681,TGT,2007-04-30,59.369998931884766
+133682,TGT,2007-05-01,59.63999938964844
+133683,TGT,2007-05-02,58.95000076293945
+133684,TGT,2007-05-03,58.58000183105469
+133685,TGT,2007-05-04,58.97999954223633
+133686,TGT,2007-05-07,59.34999847412109
+133687,TGT,2007-05-08,58.77999877929688
+133688,TGT,2007-05-09,59.15999984741211
+133689,TGT,2007-05-10,58.720001220703125
+133690,TGT,2007-05-11,58.25
+133691,TGT,2007-05-14,57.97999954223633
+133692,TGT,2007-05-15,57.54999923706055
+133693,TGT,2007-05-16,57.310001373291016
+133694,TGT,2007-05-17,57.68999862670898
+133695,TGT,2007-05-18,58.150001525878906
+133696,TGT,2007-05-21,58.13999938964844
+133697,TGT,2007-05-22,58.040000915527344
+133698,TGT,2007-05-23,58.59999847412109
+133699,TGT,2007-05-24,60.15999984741211
+133700,TGT,2007-05-25,60.7599983215332
+133701,TGT,2007-05-29,60.79999923706055
+133702,TGT,2007-05-30,61.08000183105469
+133703,TGT,2007-05-31,62.43000030517578
+133704,TGT,2007-06-01,63.66999816894531
+133705,TGT,2007-06-04,63.84999847412109
+133706,TGT,2007-06-05,63.959999084472656
+133707,TGT,2007-06-06,64.0999984741211
+133708,TGT,2007-06-07,62.52999877929688
+133709,TGT,2007-06-08,63.369998931884766
+133710,TGT,2007-06-11,62.93999862670898
+133711,TGT,2007-06-12,62.459999084472656
+133712,TGT,2007-06-13,63.470001220703125
+133713,TGT,2007-06-14,63.84000015258789
+133714,TGT,2007-06-15,63.790000915527344
+133715,TGT,2007-06-18,63.97999954223633
+133716,TGT,2007-06-19,63.310001373291016
+133717,TGT,2007-06-20,64.25
+133718,TGT,2007-06-21,64.4000015258789
+133719,TGT,2007-06-22,64.2699966430664
+133720,TGT,2007-06-25,64.16000366210938
+133721,TGT,2007-06-26,62.90999984741211
+133722,TGT,2007-06-27,63.75
+133723,TGT,2007-06-28,63.5
+133724,TGT,2007-06-29,63.59999847412109
+133725,TGT,2007-07-02,63.84000015258789
+133726,TGT,2007-07-03,63.2599983215332
+133727,TGT,2007-07-05,64.20999908447266
+133728,TGT,2007-07-06,68.0999984741211
+133729,TGT,2007-07-09,66.72000122070312
+133730,TGT,2007-07-10,64.80999755859375
+133731,TGT,2007-07-11,65.5999984741211
+133732,TGT,2007-07-12,70.04000091552734
+133733,TGT,2007-07-13,70.13999938964844
+133734,TGT,2007-07-16,68.88999938964844
+133735,TGT,2007-07-17,68.5199966430664
+133736,TGT,2007-07-18,68.0199966430664
+133737,TGT,2007-07-19,68.88999938964844
+133738,TGT,2007-07-20,67.43000030517578
+133739,TGT,2007-07-23,66.66999816894531
+133740,TGT,2007-07-24,64.80000305175781
+133741,TGT,2007-07-25,64.41000366210938
+133742,TGT,2007-07-26,62.220001220703125
+133743,TGT,2007-07-27,62.09999847412109
+133744,TGT,2007-07-30,62.81999969482422
+133745,TGT,2007-07-31,60.56999969482422
+133746,TGT,2007-08-01,60.540000915527344
+133747,TGT,2007-08-02,63.09999847412109
+133748,TGT,2007-08-03,60.5099983215332
+133749,TGT,2007-08-06,61.59000015258789
+133750,TGT,2007-08-07,62.65999984741211
+133751,TGT,2007-08-08,65.20999908447266
+133752,TGT,2007-08-09,62.52000045776367
+133753,TGT,2007-08-10,62.36000061035156
+133754,TGT,2007-08-13,63.27000045776367
+133755,TGT,2007-08-14,60.09000015258789
+133756,TGT,2007-08-15,58.11000061035156
+133757,TGT,2007-08-16,59.75
+133758,TGT,2007-08-17,61.18000030517578
+133759,TGT,2007-08-20,59.09000015258789
+133760,TGT,2007-08-21,60.09999847412109
+133761,TGT,2007-08-22,63.58000183105469
+133762,TGT,2007-08-23,62.0099983215332
+133763,TGT,2007-08-24,63.09000015258789
+133764,TGT,2007-08-27,62.25
+133765,TGT,2007-08-28,61.130001068115234
+133766,TGT,2007-08-29,63.93000030517578
+133767,TGT,2007-08-30,63.810001373291016
+133768,TGT,2007-08-31,65.93000030517578
+133769,TGT,2007-09-04,64.23999786376953
+133770,TGT,2007-09-05,61.880001068115234
+133771,TGT,2007-09-06,63.38999938964844
+133772,TGT,2007-09-07,61.0
+133773,TGT,2007-09-10,60.45000076293945
+133774,TGT,2007-09-11,61.79999923706055
+133775,TGT,2007-09-12,62.720001220703125
+133776,TGT,2007-09-13,64.41999816894531
+133777,TGT,2007-09-14,64.51000213623047
+133778,TGT,2007-09-17,63.40999984741211
+133779,TGT,2007-09-18,67.27999877929688
+133780,TGT,2007-09-19,66.18000030517578
+133781,TGT,2007-09-20,65.58999633789062
+133782,TGT,2007-09-21,65.6500015258789
+133783,TGT,2007-09-24,64.30000305175781
+133784,TGT,2007-09-25,61.34999847412109
+133785,TGT,2007-09-26,62.5099983215332
+133786,TGT,2007-09-27,61.70000076293945
+133787,TGT,2007-09-28,63.56999969482422
+133788,TGT,2007-10-01,64.98999786376953
+133789,TGT,2007-10-02,65.31999969482422
+133790,TGT,2007-10-03,65.72000122070312
+133791,TGT,2007-10-04,65.19000244140625
+133792,TGT,2007-10-05,67.56999969482422
+133793,TGT,2007-10-08,66.30999755859375
+133794,TGT,2007-10-09,65.75
+133795,TGT,2007-10-10,65.7699966430664
+133796,TGT,2007-10-11,64.62000274658203
+133797,TGT,2007-10-12,64.16999816894531
+133798,TGT,2007-10-15,63.650001525878906
+133799,TGT,2007-10-16,63.65999984741211
+133800,TGT,2007-10-17,63.41999816894531
+133801,TGT,2007-10-18,62.65999984741211
+133802,TGT,2007-10-19,60.77000045776367
+133803,TGT,2007-10-22,61.54999923706055
+133804,TGT,2007-10-23,61.36000061035156
+133805,TGT,2007-10-24,61.70000076293945
+133806,TGT,2007-10-25,62.310001373291016
+133807,TGT,2007-10-26,63.02999877929688
+133808,TGT,2007-10-29,62.4900016784668
+133809,TGT,2007-10-30,62.84999847412109
+133810,TGT,2007-10-31,61.36000061035156
+133811,TGT,2007-11-01,58.470001220703125
+133812,TGT,2007-11-02,59.33000183105469
+133813,TGT,2007-11-05,57.90999984741211
+133814,TGT,2007-11-06,58.93999862670898
+133815,TGT,2007-11-07,58.81999969482422
+133816,TGT,2007-11-08,58.70000076293945
+133817,TGT,2007-11-09,56.18999862670898
+133818,TGT,2007-11-12,56.630001068115234
+133819,TGT,2007-11-13,59.59999847412109
+133820,TGT,2007-11-14,56.77000045776367
+133821,TGT,2007-11-15,55.0
+133822,TGT,2007-11-16,53.880001068115234
+133823,TGT,2007-11-19,53.900001525878906
+133824,TGT,2007-11-20,51.68999862670898
+133825,TGT,2007-11-21,54.09999847412109
+133826,TGT,2007-11-23,57.16999816894531
+133827,TGT,2007-11-26,55.220001220703125
+133828,TGT,2007-11-27,57.0
+133829,TGT,2007-11-28,59.58000183105469
+133830,TGT,2007-11-29,59.43999862670898
+133831,TGT,2007-11-30,59.970001220703125
+133832,TGT,2007-12-03,59.52000045776367
+133833,TGT,2007-12-04,59.43000030517578
+133834,TGT,2007-12-05,60.130001068115234
+133835,TGT,2007-12-06,55.56999969482422
+133836,TGT,2007-12-07,55.5099983215332
+133837,TGT,2007-12-10,55.59999847412109
+133838,TGT,2007-12-11,53.040000915527344
+133839,TGT,2007-12-12,53.18000030517578
+133840,TGT,2007-12-13,52.5
+133841,TGT,2007-12-14,51.560001373291016
+133842,TGT,2007-12-17,51.91999816894531
+133843,TGT,2007-12-18,53.0099983215332
+133844,TGT,2007-12-19,51.56999969482422
+133845,TGT,2007-12-20,50.209999084472656
+133846,TGT,2007-12-21,50.68000030517578
+133847,TGT,2007-12-24,52.470001220703125
+133848,TGT,2007-12-26,51.15999984741211
+133849,TGT,2007-12-27,50.63999938964844
+133850,TGT,2007-12-28,50.7400016784668
+133851,TGT,2007-12-31,50.0
+133852,TGT,2008-01-02,49.5099983215332
+133853,TGT,2008-01-03,49.56999969482422
+133854,TGT,2008-01-04,48.08000183105469
+133855,TGT,2008-01-07,48.9900016784668
+133856,TGT,2008-01-08,48.95000076293945
+133857,TGT,2008-01-09,49.91999816894531
+133858,TGT,2008-01-10,51.54999923706055
+133859,TGT,2008-01-11,49.95000076293945
+133860,TGT,2008-01-14,50.4900016784668
+133861,TGT,2008-01-15,49.869998931884766
+133862,TGT,2008-01-16,50.18000030517578
+133863,TGT,2008-01-17,49.93999862670898
+133864,TGT,2008-01-18,50.09999847412109
+133865,TGT,2008-01-22,53.83000183105469
+133866,TGT,2008-01-23,54.38999938964844
+133867,TGT,2008-01-24,53.0099983215332
+133868,TGT,2008-01-25,51.59999847412109
+133869,TGT,2008-01-28,53.470001220703125
+133870,TGT,2008-01-29,52.79999923706055
+133871,TGT,2008-01-30,52.380001068115234
+133872,TGT,2008-01-31,55.41999816894531
+133873,TGT,2008-02-01,57.04999923706055
+133874,TGT,2008-02-04,54.04999923706055
+133875,TGT,2008-02-05,52.75
+133876,TGT,2008-02-06,51.0
+133877,TGT,2008-02-07,54.09999847412109
+133878,TGT,2008-02-08,52.5
+133879,TGT,2008-02-11,54.18999862670898
+133880,TGT,2008-02-12,53.90999984741211
+133881,TGT,2008-02-13,54.5099983215332
+133882,TGT,2008-02-14,53.13999938964844
+133883,TGT,2008-02-15,53.06999969482422
+133884,TGT,2008-02-19,52.220001220703125
+133885,TGT,2008-02-20,53.400001525878906
+133886,TGT,2008-02-21,51.36000061035156
+133887,TGT,2008-02-22,52.06999969482422
+133888,TGT,2008-02-25,53.25
+133889,TGT,2008-02-26,54.88999938964844
+133890,TGT,2008-02-27,54.83000183105469
+133891,TGT,2008-02-28,53.81999969482422
+133892,TGT,2008-02-29,52.61000061035156
+133893,TGT,2008-03-03,52.90999984741211
+133894,TGT,2008-03-04,53.060001373291016
+133895,TGT,2008-03-05,52.79999923706055
+133896,TGT,2008-03-06,52.27000045776367
+133897,TGT,2008-03-07,52.0
+133898,TGT,2008-03-10,51.22999954223633
+133899,TGT,2008-03-11,51.58000183105469
+133900,TGT,2008-03-12,51.09000015258789
+133901,TGT,2008-03-13,50.560001373291016
+133902,TGT,2008-03-14,49.83000183105469
+133903,TGT,2008-03-17,48.5
+133904,TGT,2008-03-18,50.9900016784668
+133905,TGT,2008-03-19,50.13999938964844
+133906,TGT,2008-03-20,52.34999847412109
+133907,TGT,2008-03-24,53.63999938964844
+133908,TGT,2008-03-25,53.43999862670898
+133909,TGT,2008-03-26,52.43000030517578
+133910,TGT,2008-03-27,50.97999954223633
+133911,TGT,2008-03-28,49.68999862670898
+133912,TGT,2008-03-31,50.68000030517578
+133913,TGT,2008-04-01,53.27000045776367
+133914,TGT,2008-04-02,53.45000076293945
+133915,TGT,2008-04-03,53.25
+133916,TGT,2008-04-04,52.66999816894531
+133917,TGT,2008-04-07,52.77000045776367
+133918,TGT,2008-04-08,53.2599983215332
+133919,TGT,2008-04-09,52.34000015258789
+133920,TGT,2008-04-10,53.15999984741211
+133921,TGT,2008-04-11,51.970001220703125
+133922,TGT,2008-04-14,51.959999084472656
+133923,TGT,2008-04-15,52.540000915527344
+133924,TGT,2008-04-16,53.630001068115234
+133925,TGT,2008-04-17,53.40999984741211
+133926,TGT,2008-04-18,54.59999847412109
+133927,TGT,2008-04-21,54.54999923706055
+133928,TGT,2008-04-22,52.630001068115234
+133929,TGT,2008-04-23,52.380001068115234
+133930,TGT,2008-04-24,52.900001525878906
+133931,TGT,2008-04-25,53.97999954223633
+133932,TGT,2008-04-28,53.93999862670898
+133933,TGT,2008-04-29,54.09999847412109
+133934,TGT,2008-04-30,53.130001068115234
+133935,TGT,2008-05-01,54.2400016784668
+133936,TGT,2008-05-02,53.90999984741211
+133937,TGT,2008-05-05,53.18999862670898
+133938,TGT,2008-05-06,53.43999862670898
+133939,TGT,2008-05-07,53.43999862670898
+133940,TGT,2008-05-08,52.34000015258789
+133941,TGT,2008-05-09,52.2400016784668
+133942,TGT,2008-05-12,53.47999954223633
+133943,TGT,2008-05-13,53.25
+133944,TGT,2008-05-14,53.84999847412109
+133945,TGT,2008-05-15,55.09999847412109
+133946,TGT,2008-05-16,54.880001068115234
+133947,TGT,2008-05-19,54.91999816894531
+133948,TGT,2008-05-20,54.290000915527344
+133949,TGT,2008-05-21,52.869998931884766
+133950,TGT,2008-05-22,53.0099983215332
+133951,TGT,2008-05-23,52.040000915527344
+133952,TGT,2008-05-27,52.150001525878906
+133953,TGT,2008-05-28,52.31999969482422
+133954,TGT,2008-05-29,53.75
+133955,TGT,2008-05-30,53.36000061035156
+133956,TGT,2008-06-02,52.81999969482422
+133957,TGT,2008-06-03,55.0
+133958,TGT,2008-06-04,54.20000076293945
+133959,TGT,2008-06-05,54.630001068115234
+133960,TGT,2008-06-06,52.52000045776367
+133961,TGT,2008-06-09,52.45000076293945
+133962,TGT,2008-06-10,53.18999862670898
+133963,TGT,2008-06-11,51.61000061035156
+133964,TGT,2008-06-12,52.209999084472656
+133965,TGT,2008-06-13,53.540000915527344
+133966,TGT,2008-06-16,53.09000015258789
+133967,TGT,2008-06-17,52.45000076293945
+133968,TGT,2008-06-18,50.84999847412109
+133969,TGT,2008-06-19,51.79999923706055
+133970,TGT,2008-06-20,49.97999954223633
+133971,TGT,2008-06-23,48.7400016784668
+133972,TGT,2008-06-24,49.16999816894531
+133973,TGT,2008-06-25,49.880001068115234
+133974,TGT,2008-06-26,47.63999938964844
+133975,TGT,2008-06-27,47.869998931884766
+133976,TGT,2008-06-30,46.4900016784668
+133977,TGT,2008-07-01,47.52999877929688
+133978,TGT,2008-07-02,46.68999862670898
+133979,TGT,2008-07-03,46.900001525878906
+133980,TGT,2008-07-07,47.16999816894531
+133981,TGT,2008-07-08,48.66999816894531
+133982,TGT,2008-07-09,47.31999969482422
+133983,TGT,2008-07-10,44.88999938964844
+133984,TGT,2008-07-11,44.7400016784668
+133985,TGT,2008-07-14,43.91999816894531
+133986,TGT,2008-07-15,43.68000030517578
+133987,TGT,2008-07-16,46.18000030517578
+133988,TGT,2008-07-17,47.56999969482422
+133989,TGT,2008-07-18,46.869998931884766
+133990,TGT,2008-07-21,45.65999984741211
+133991,TGT,2008-07-22,45.959999084472656
+133992,TGT,2008-07-23,46.220001220703125
+133993,TGT,2008-07-24,44.880001068115234
+133994,TGT,2008-07-25,44.56999969482422
+133995,TGT,2008-07-28,43.959999084472656
+133996,TGT,2008-07-29,45.68000030517578
+133997,TGT,2008-07-30,45.88999938964844
+133998,TGT,2008-07-31,45.22999954223633
+133999,TGT,2008-08-01,44.68000030517578
+134000,TGT,2008-08-04,45.0099983215332
+134001,TGT,2008-08-05,47.9900016784668
+134002,TGT,2008-08-06,48.0099983215332
+134003,TGT,2008-08-07,45.7599983215332
+134004,TGT,2008-08-08,48.7400016784668
+134005,TGT,2008-08-11,51.22999954223633
+134006,TGT,2008-08-12,49.36000061035156
+134007,TGT,2008-08-13,48.06999969482422
+134008,TGT,2008-08-14,49.650001525878906
+134009,TGT,2008-08-15,51.400001525878906
+134010,TGT,2008-08-18,50.04999923706055
+134011,TGT,2008-08-19,49.720001220703125
+134012,TGT,2008-08-20,50.09000015258789
+134013,TGT,2008-08-21,51.060001373291016
+134014,TGT,2008-08-22,52.65999984741211
+134015,TGT,2008-08-25,51.869998931884766
+134016,TGT,2008-08-26,52.95000076293945
+134017,TGT,2008-08-27,52.84999847412109
+134018,TGT,2008-08-28,53.880001068115234
+134019,TGT,2008-08-29,53.02000045776367
+134020,TGT,2008-09-02,55.040000915527344
+134021,TGT,2008-09-03,55.0099983215332
+134022,TGT,2008-09-04,53.83000183105469
+134023,TGT,2008-09-05,55.02999877929688
+134024,TGT,2008-09-08,57.88999938964844
+134025,TGT,2008-09-09,56.220001220703125
+134026,TGT,2008-09-10,56.7400016784668
+134027,TGT,2008-09-11,57.630001068115234
+134028,TGT,2008-09-12,57.2599983215332
+134029,TGT,2008-09-15,55.400001525878906
+134030,TGT,2008-09-16,57.869998931884766
+134031,TGT,2008-09-17,53.59000015258789
+134032,TGT,2008-09-18,55.52999877929688
+134033,TGT,2008-09-19,53.31999969482422
+134034,TGT,2008-09-22,49.79999923706055
+134035,TGT,2008-09-23,49.5099983215332
+134036,TGT,2008-09-24,49.2599983215332
+134037,TGT,2008-09-25,50.220001220703125
+134038,TGT,2008-09-26,51.470001220703125
+134039,TGT,2008-09-29,47.34999847412109
+134040,TGT,2008-09-30,49.04999923706055
+134041,TGT,2008-10-01,47.2400016784668
+134042,TGT,2008-10-02,44.70000076293945
+134043,TGT,2008-10-03,43.65999984741211
+134044,TGT,2008-10-06,42.34999847412109
+134045,TGT,2008-10-07,39.86000061035156
+134046,TGT,2008-10-08,41.29999923706055
+134047,TGT,2008-10-09,37.52999877929688
+134048,TGT,2008-10-10,37.0
+134049,TGT,2008-10-13,40.810001373291016
+134050,TGT,2008-10-14,39.77999877929688
+134051,TGT,2008-10-15,35.720001220703125
+134052,TGT,2008-10-16,37.90999984741211
+134053,TGT,2008-10-17,39.369998931884766
+134054,TGT,2008-10-20,38.06999969482422
+134055,TGT,2008-10-21,37.70000076293945
+134056,TGT,2008-10-22,33.40999984741211
+134057,TGT,2008-10-23,33.93000030517578
+134058,TGT,2008-10-24,32.91999816894531
+134059,TGT,2008-10-27,32.689998626708984
+134060,TGT,2008-10-28,38.5099983215332
+134061,TGT,2008-10-29,40.720001220703125
+134062,TGT,2008-10-30,38.38999938964844
+134063,TGT,2008-10-31,40.119998931884766
+134064,TGT,2008-11-03,39.31999969482422
+134065,TGT,2008-11-04,41.34999847412109
+134066,TGT,2008-11-05,37.75
+134067,TGT,2008-11-06,35.470001220703125
+134068,TGT,2008-11-07,36.52000045776367
+134069,TGT,2008-11-10,36.290000915527344
+134070,TGT,2008-11-11,35.849998474121094
+134071,TGT,2008-11-12,33.279998779296875
+134072,TGT,2008-11-13,35.33000183105469
+134073,TGT,2008-11-14,33.029998779296875
+134074,TGT,2008-11-17,31.68000030517578
+134075,TGT,2008-11-18,30.059999465942383
+134076,TGT,2008-11-19,26.959999084472656
+134077,TGT,2008-11-20,28.0
+134078,TGT,2008-11-21,28.07999992370605
+134079,TGT,2008-11-24,30.440000534057617
+134080,TGT,2008-11-25,32.0099983215332
+134081,TGT,2008-11-26,35.130001068115234
+134082,TGT,2008-11-28,33.7599983215332
+134083,TGT,2008-12-01,29.540000915527344
+134084,TGT,2008-12-02,31.530000686645508
+134085,TGT,2008-12-03,34.47999954223633
+134086,TGT,2008-12-04,34.040000915527344
+134087,TGT,2008-12-05,34.959999084472656
+134088,TGT,2008-12-08,38.31999969482422
+134089,TGT,2008-12-09,37.97999954223633
+134090,TGT,2008-12-10,38.84999847412109
+134091,TGT,2008-12-11,37.54999923706055
+134092,TGT,2008-12-12,35.84000015258789
+134093,TGT,2008-12-15,34.689998626708984
+134094,TGT,2008-12-16,36.13999938964844
+134095,TGT,2008-12-17,35.72999954223633
+134096,TGT,2008-12-18,35.41999816894531
+134097,TGT,2008-12-19,34.41999816894531
+134098,TGT,2008-12-22,32.779998779296875
+134099,TGT,2008-12-23,31.950000762939453
+134100,TGT,2008-12-24,32.349998474121094
+134101,TGT,2008-12-26,32.2400016784668
+134102,TGT,2008-12-29,32.38999938964844
+134103,TGT,2008-12-30,33.54999923706055
+134104,TGT,2008-12-31,34.529998779296875
+134105,TGT,2009-01-02,34.630001068115234
+134106,TGT,2009-01-05,36.13999938964844
+134107,TGT,2009-01-06,38.11000061035156
+134108,TGT,2009-01-07,37.0099983215332
+134109,TGT,2009-01-08,37.52000045776367
+134110,TGT,2009-01-09,35.400001525878906
+134111,TGT,2009-01-12,35.11000061035156
+134112,TGT,2009-01-13,34.939998626708984
+134113,TGT,2009-01-14,33.70000076293945
+134114,TGT,2009-01-15,34.91999816894531
+134115,TGT,2009-01-16,35.02000045776367
+134116,TGT,2009-01-20,32.54999923706055
+134117,TGT,2009-01-21,34.13999938964844
+134118,TGT,2009-01-22,33.91999816894531
+134119,TGT,2009-01-23,33.400001525878906
+134120,TGT,2009-01-26,33.150001525878906
+134121,TGT,2009-01-27,33.34000015258789
+134122,TGT,2009-01-28,34.91999816894531
+134123,TGT,2009-01-29,32.70000076293945
+134124,TGT,2009-01-30,31.200000762939453
+134125,TGT,2009-02-02,30.200000762939453
+134126,TGT,2009-02-03,32.11000061035156
+134127,TGT,2009-02-04,31.34000015258789
+134128,TGT,2009-02-05,32.290000915527344
+134129,TGT,2009-02-06,33.02000045776367
+134130,TGT,2009-02-09,32.72999954223633
+134131,TGT,2009-02-10,31.290000915527344
+134132,TGT,2009-02-11,31.75
+134133,TGT,2009-02-12,30.850000381469727
+134134,TGT,2009-02-13,30.07999992370605
+134135,TGT,2009-02-17,29.6299991607666
+134136,TGT,2009-02-18,29.440000534057617
+134137,TGT,2009-02-19,29.88999938964844
+134138,TGT,2009-02-20,29.75
+134139,TGT,2009-02-23,28.43000030517578
+134140,TGT,2009-02-24,27.82999992370605
+134141,TGT,2009-02-25,27.59000015258789
+134142,TGT,2009-02-26,27.81999969482422
+134143,TGT,2009-02-27,28.309999465942383
+134144,TGT,2009-03-02,27.3700008392334
+134145,TGT,2009-03-03,25.950000762939453
+134146,TGT,2009-03-04,27.15999984741211
+134147,TGT,2009-03-05,26.309999465942383
+134148,TGT,2009-03-06,25.649999618530277
+134149,TGT,2009-03-09,25.3700008392334
+134150,TGT,2009-03-10,27.209999084472656
+134151,TGT,2009-03-11,26.899999618530277
+134152,TGT,2009-03-12,28.489999771118164
+134153,TGT,2009-03-13,29.96999931335449
+134154,TGT,2009-03-16,28.82999992370605
+134155,TGT,2009-03-17,30.450000762939453
+134156,TGT,2009-03-18,31.57999992370605
+134157,TGT,2009-03-19,31.43000030517578
+134158,TGT,2009-03-20,30.350000381469727
+134159,TGT,2009-03-23,33.08000183105469
+134160,TGT,2009-03-24,33.060001373291016
+134161,TGT,2009-03-25,33.22999954223633
+134162,TGT,2009-03-26,34.93000030517578
+134163,TGT,2009-03-27,34.16999816894531
+134164,TGT,2009-03-30,33.279998779296875
+134165,TGT,2009-03-31,34.38999938964844
+134166,TGT,2009-04-01,34.380001068115234
+134167,TGT,2009-04-02,36.060001373291016
+134168,TGT,2009-04-03,36.68000030517578
+134169,TGT,2009-04-06,35.45000076293945
+134170,TGT,2009-04-07,35.029998779296875
+134171,TGT,2009-04-08,37.59999847412109
+134172,TGT,2009-04-09,39.88999938964844
+134173,TGT,2009-04-13,40.220001220703125
+134174,TGT,2009-04-14,39.06999969482422
+134175,TGT,2009-04-15,38.540000915527344
+134176,TGT,2009-04-16,39.84999847412109
+134177,TGT,2009-04-17,40.540000915527344
+134178,TGT,2009-04-20,38.0
+134179,TGT,2009-04-21,38.7400016784668
+134180,TGT,2009-04-22,39.22999954223633
+134181,TGT,2009-04-23,38.68999862670898
+134182,TGT,2009-04-24,40.08000183105469
+134183,TGT,2009-04-27,39.38999938964844
+134184,TGT,2009-04-28,39.619998931884766
+134185,TGT,2009-04-29,40.25
+134186,TGT,2009-04-30,41.2599983215332
+134187,TGT,2009-05-01,40.04999923706055
+134188,TGT,2009-05-04,40.54999923706055
+134189,TGT,2009-05-05,41.2599983215332
+134190,TGT,2009-05-06,41.470001220703125
+134191,TGT,2009-05-07,42.66999816894531
+134192,TGT,2009-05-08,43.790000915527344
+134193,TGT,2009-05-11,42.72999954223633
+134194,TGT,2009-05-12,42.52999877929688
+134195,TGT,2009-05-13,40.470001220703125
+134196,TGT,2009-05-14,40.47999954223633
+134197,TGT,2009-05-15,40.369998931884766
+134198,TGT,2009-05-18,41.77000045776367
+134199,TGT,2009-05-19,41.93999862670898
+134200,TGT,2009-05-20,42.93999862670898
+134201,TGT,2009-05-21,41.59999847412109
+134202,TGT,2009-05-22,40.7400016784668
+134203,TGT,2009-05-26,41.0
+134204,TGT,2009-05-27,39.59999847412109
+134205,TGT,2009-05-28,39.13999938964844
+134206,TGT,2009-05-29,39.29999923706055
+134207,TGT,2009-06-01,41.66999816894531
+134208,TGT,2009-06-02,41.27999877929688
+134209,TGT,2009-06-03,40.970001220703125
+134210,TGT,2009-06-04,40.95000076293945
+134211,TGT,2009-06-05,40.4900016784668
+134212,TGT,2009-06-08,40.97999954223633
+134213,TGT,2009-06-09,41.13999938964844
+134214,TGT,2009-06-10,40.369998931884766
+134215,TGT,2009-06-11,39.54999923706055
+134216,TGT,2009-06-12,40.380001068115234
+134217,TGT,2009-06-15,40.11000061035156
+134218,TGT,2009-06-16,38.619998931884766
+134219,TGT,2009-06-17,39.04999923706055
+134220,TGT,2009-06-18,39.0
+134221,TGT,2009-06-19,39.58000183105469
+134222,TGT,2009-06-22,39.470001220703125
+134223,TGT,2009-06-23,38.31999969482422
+134224,TGT,2009-06-24,38.68000030517578
+134225,TGT,2009-06-25,40.310001373291016
+134226,TGT,2009-06-26,39.56999969482422
+134227,TGT,2009-06-29,39.650001525878906
+134228,TGT,2009-06-30,39.470001220703125
+134229,TGT,2009-07-01,38.68999862670898
+134230,TGT,2009-07-02,37.45000076293945
+134231,TGT,2009-07-06,37.59999847412109
+134232,TGT,2009-07-07,36.75
+134233,TGT,2009-07-08,37.2599983215332
+134234,TGT,2009-07-09,38.38999938964844
+134235,TGT,2009-07-10,37.79999923706055
+134236,TGT,2009-07-13,38.34000015258789
+134237,TGT,2009-07-14,38.56999969482422
+134238,TGT,2009-07-15,39.77000045776367
+134239,TGT,2009-07-16,39.56999969482422
+134240,TGT,2009-07-17,39.560001373291016
+134241,TGT,2009-07-20,39.93999862670898
+134242,TGT,2009-07-21,40.060001373291016
+134243,TGT,2009-07-22,41.16999816894531
+134244,TGT,2009-07-23,42.2400016784668
+134245,TGT,2009-07-24,42.709999084472656
+134246,TGT,2009-07-27,42.86000061035156
+134247,TGT,2009-07-28,43.209999084472656
+134248,TGT,2009-07-29,43.58000183105469
+134249,TGT,2009-07-30,43.59999847412109
+134250,TGT,2009-07-31,43.619998931884766
+134251,TGT,2009-08-03,43.040000915527344
+134252,TGT,2009-08-04,42.16999816894531
+134253,TGT,2009-08-05,41.810001373291016
+134254,TGT,2009-08-06,41.709999084472656
+134255,TGT,2009-08-07,42.93000030517578
+134256,TGT,2009-08-10,41.97999954223633
+134257,TGT,2009-08-11,42.20000076293945
+134258,TGT,2009-08-12,42.5099983215332
+134259,TGT,2009-08-13,42.2400016784668
+134260,TGT,2009-08-14,42.02999877929688
+134261,TGT,2009-08-17,41.380001068115234
+134262,TGT,2009-08-18,44.31999969482422
+134263,TGT,2009-08-19,45.04999923706055
+134264,TGT,2009-08-20,45.27000045776367
+134265,TGT,2009-08-21,45.65999984741211
+134266,TGT,2009-08-24,45.16999816894531
+134267,TGT,2009-08-25,46.470001220703125
+134268,TGT,2009-08-26,47.41999816894531
+134269,TGT,2009-08-27,47.290000915527344
+134270,TGT,2009-08-28,47.38999938964844
+134271,TGT,2009-08-31,47.0
+134272,TGT,2009-09-01,46.58000183105469
+134273,TGT,2009-09-02,46.27000045776367
+134274,TGT,2009-09-03,47.06999969482422
+134275,TGT,2009-09-04,47.119998931884766
+134276,TGT,2009-09-08,47.310001373291016
+134277,TGT,2009-09-09,47.650001525878906
+134278,TGT,2009-09-10,48.16999816894531
+134279,TGT,2009-09-11,47.95000076293945
+134280,TGT,2009-09-14,47.41999816894531
+134281,TGT,2009-09-15,47.5099983215332
+134282,TGT,2009-09-16,48.470001220703125
+134283,TGT,2009-09-17,48.66999816894531
+134284,TGT,2009-09-18,48.790000915527344
+134285,TGT,2009-09-21,48.84000015258789
+134286,TGT,2009-09-22,48.15999984741211
+134287,TGT,2009-09-23,47.560001373291016
+134288,TGT,2009-09-24,47.650001525878906
+134289,TGT,2009-09-25,46.290000915527344
+134290,TGT,2009-09-28,47.709999084472656
+134291,TGT,2009-09-29,47.27999877929688
+134292,TGT,2009-09-30,46.68000030517578
+134293,TGT,2009-10-01,46.56999969482422
+134294,TGT,2009-10-02,46.02000045776367
+134295,TGT,2009-10-05,46.93000030517578
+134296,TGT,2009-10-06,48.09000015258789
+134297,TGT,2009-10-07,48.5099983215332
+134298,TGT,2009-10-08,49.34000015258789
+134299,TGT,2009-10-09,49.88999938964844
+134300,TGT,2009-10-12,49.59999847412109
+134301,TGT,2009-10-13,50.09999847412109
+134302,TGT,2009-10-14,51.34999847412109
+134303,TGT,2009-10-15,50.41999816894531
+134304,TGT,2009-10-16,50.08000183105469
+134305,TGT,2009-10-19,50.38999938964844
+134306,TGT,2009-10-20,49.970001220703125
+134307,TGT,2009-10-21,48.900001525878906
+134308,TGT,2009-10-22,49.4900016784668
+134309,TGT,2009-10-23,49.02999877929688
+134310,TGT,2009-10-26,48.880001068115234
+134311,TGT,2009-10-27,48.45000076293945
+134312,TGT,2009-10-28,48.2400016784668
+134313,TGT,2009-10-29,49.52999877929688
+134314,TGT,2009-10-30,48.43000030517578
+134315,TGT,2009-11-02,49.34000015258789
+134316,TGT,2009-11-03,49.25
+134317,TGT,2009-11-04,49.27000045776367
+134318,TGT,2009-11-05,49.70000076293945
+134319,TGT,2009-11-06,49.70000076293945
+134320,TGT,2009-11-09,50.45000076293945
+134321,TGT,2009-11-10,50.4900016784668
+134322,TGT,2009-11-11,50.11000061035156
+134323,TGT,2009-11-12,48.93000030517578
+134324,TGT,2009-11-13,48.9900016784668
+134325,TGT,2009-11-16,50.290000915527344
+134326,TGT,2009-11-17,48.77000045776367
+134327,TGT,2009-11-18,47.869998931884766
+134328,TGT,2009-11-19,47.900001525878906
+134329,TGT,2009-11-20,47.459999084472656
+134330,TGT,2009-11-23,47.2599983215332
+134331,TGT,2009-11-24,47.459999084472656
+134332,TGT,2009-11-25,47.83000183105469
+134333,TGT,2009-11-27,47.70000076293945
+134334,TGT,2009-11-30,46.560001373291016
+134335,TGT,2009-12-01,46.77999877929688
+134336,TGT,2009-12-02,47.720001220703125
+134337,TGT,2009-12-03,46.34999847412109
+134338,TGT,2009-12-04,45.63999938964844
+134339,TGT,2009-12-07,46.34000015258789
+134340,TGT,2009-12-08,45.869998931884766
+134341,TGT,2009-12-09,45.29999923706055
+134342,TGT,2009-12-10,45.9900016784668
+134343,TGT,2009-12-11,46.93000030517578
+134344,TGT,2009-12-14,47.84000015258789
+134345,TGT,2009-12-15,47.65999984741211
+134346,TGT,2009-12-16,47.47999954223633
+134347,TGT,2009-12-17,47.5
+134348,TGT,2009-12-18,48.2400016784668
+134349,TGT,2009-12-21,49.33000183105469
+134350,TGT,2009-12-22,48.790000915527344
+134351,TGT,2009-12-23,48.84999847412109
+134352,TGT,2009-12-24,48.650001525878906
+134353,TGT,2009-12-28,48.45000076293945
+134354,TGT,2009-12-29,48.58000183105469
+134355,TGT,2009-12-30,48.70000076293945
+134356,TGT,2009-12-31,48.369998931884766
+134357,TGT,2010-01-04,48.54999923706055
+134358,TGT,2010-01-05,48.72999954223633
+134359,TGT,2010-01-06,49.65999984741211
+134360,TGT,2010-01-07,50.27000045776367
+134361,TGT,2010-01-08,50.06999969482422
+134362,TGT,2010-01-11,50.18000030517578
+134363,TGT,2010-01-12,49.34000015258789
+134364,TGT,2010-01-13,49.34000015258789
+134365,TGT,2010-01-14,50.09999847412109
+134366,TGT,2010-01-15,50.16999816894531
+134367,TGT,2010-01-19,51.20000076293945
+134368,TGT,2010-01-20,50.720001220703125
+134369,TGT,2010-01-21,50.220001220703125
+134370,TGT,2010-01-22,50.380001068115234
+134371,TGT,2010-01-25,50.77000045776367
+134372,TGT,2010-01-26,52.02000045776367
+134373,TGT,2010-01-27,51.959999084472656
+134374,TGT,2010-01-28,51.90999984741211
+134375,TGT,2010-01-29,51.27000045776367
+134376,TGT,2010-02-01,51.09000015258789
+134377,TGT,2010-02-02,50.81999969482422
+134378,TGT,2010-02-03,50.59999847412109
+134379,TGT,2010-02-04,49.06999969482422
+134380,TGT,2010-02-05,49.29999923706055
+134381,TGT,2010-02-08,48.77999877929688
+134382,TGT,2010-02-09,49.13999938964844
+134383,TGT,2010-02-10,48.95000076293945
+134384,TGT,2010-02-11,49.15999984741211
+134385,TGT,2010-02-12,48.63999938964844
+134386,TGT,2010-02-16,50.09000015258789
+134387,TGT,2010-02-17,50.59999847412109
+134388,TGT,2010-02-18,50.7400016784668
+134389,TGT,2010-02-19,50.72999954223633
+134390,TGT,2010-02-22,50.63999938964844
+134391,TGT,2010-02-23,50.060001373291016
+134392,TGT,2010-02-24,50.9900016784668
+134393,TGT,2010-02-25,50.95000076293945
+134394,TGT,2010-02-26,51.52000045776367
+134395,TGT,2010-03-01,52.2400016784668
+134396,TGT,2010-03-02,51.66999816894531
+134397,TGT,2010-03-03,51.68000030517578
+134398,TGT,2010-03-04,52.93999862670898
+134399,TGT,2010-03-05,53.4900016784668
+134400,TGT,2010-03-08,53.47999954223633
+134401,TGT,2010-03-09,52.86000061035156
+134402,TGT,2010-03-10,52.63999938964844
+134403,TGT,2010-03-11,52.810001373291016
+134404,TGT,2010-03-12,53.08000183105469
+134405,TGT,2010-03-15,53.470001220703125
+134406,TGT,2010-03-16,53.43999862670898
+134407,TGT,2010-03-17,53.18000030517578
+134408,TGT,2010-03-18,53.040000915527344
+134409,TGT,2010-03-19,53.29999923706055
+134410,TGT,2010-03-22,53.880001068115234
+134411,TGT,2010-03-23,53.88999938964844
+134412,TGT,2010-03-24,53.369998931884766
+134413,TGT,2010-03-25,53.45000076293945
+134414,TGT,2010-03-26,54.369998931884766
+134415,TGT,2010-03-29,53.959999084472656
+134416,TGT,2010-03-30,53.7400016784668
+134417,TGT,2010-03-31,52.59999847412109
+134418,TGT,2010-04-01,53.130001068115234
+134419,TGT,2010-04-05,53.7599983215332
+134420,TGT,2010-04-06,54.09000015258789
+134421,TGT,2010-04-07,54.0099983215332
+134422,TGT,2010-04-08,55.63999938964844
+134423,TGT,2010-04-09,55.66999816894531
+134424,TGT,2010-04-12,55.97999954223633
+134425,TGT,2010-04-13,56.459999084472656
+134426,TGT,2010-04-14,56.7400016784668
+134427,TGT,2010-04-15,56.59999847412109
+134428,TGT,2010-04-16,55.9900016784668
+134429,TGT,2010-04-19,56.06999969482422
+134430,TGT,2010-04-20,56.13999938964844
+134431,TGT,2010-04-21,56.93000030517578
+134432,TGT,2010-04-22,57.59999847412109
+134433,TGT,2010-04-23,57.93999862670898
+134434,TGT,2010-04-26,58.04999923706055
+134435,TGT,2010-04-27,56.66999816894531
+134436,TGT,2010-04-28,56.61000061035156
+134437,TGT,2010-04-29,57.34999847412109
+134438,TGT,2010-04-30,56.869998931884766
+134439,TGT,2010-05-03,56.9900016784668
+134440,TGT,2010-05-04,55.58000183105469
+134441,TGT,2010-05-05,56.060001373291016
+134442,TGT,2010-05-06,55.02000045776367
+134443,TGT,2010-05-07,54.29999923706055
+134444,TGT,2010-05-10,56.66999816894531
+134445,TGT,2010-05-11,56.27999877929688
+134446,TGT,2010-05-12,57.130001068115234
+134447,TGT,2010-05-13,55.06999969482422
+134448,TGT,2010-05-14,55.16999816894531
+134449,TGT,2010-05-17,56.04999923706055
+134450,TGT,2010-05-18,54.220001220703125
+134451,TGT,2010-05-19,54.02999877929688
+134452,TGT,2010-05-20,52.77999877929688
+134453,TGT,2010-05-21,54.34999847412109
+134454,TGT,2010-05-24,54.290000915527344
+134455,TGT,2010-05-25,54.58000183105469
+134456,TGT,2010-05-26,53.59000015258789
+134457,TGT,2010-05-27,55.310001373291016
+134458,TGT,2010-05-28,54.52999877929688
+134459,TGT,2010-06-01,53.90999984741211
+134460,TGT,2010-06-02,54.369998931884766
+134461,TGT,2010-06-03,54.47999954223633
+134462,TGT,2010-06-04,52.79999923706055
+134463,TGT,2010-06-07,52.0
+134464,TGT,2010-06-08,52.41999816894531
+134465,TGT,2010-06-09,52.369998931884766
+134466,TGT,2010-06-10,53.61000061035156
+134467,TGT,2010-06-11,53.709999084472656
+134468,TGT,2010-06-14,54.04999923706055
+134469,TGT,2010-06-15,54.59999847412109
+134470,TGT,2010-06-16,54.18000030517578
+134471,TGT,2010-06-17,54.119998931884766
+134472,TGT,2010-06-18,53.66999816894531
+134473,TGT,2010-06-21,52.88999938964844
+134474,TGT,2010-06-22,52.27999877929688
+134475,TGT,2010-06-23,52.66999816894531
+134476,TGT,2010-06-24,50.72999954223633
+134477,TGT,2010-06-25,50.5
+134478,TGT,2010-06-28,49.91999816894531
+134479,TGT,2010-06-29,49.0
+134480,TGT,2010-06-30,49.16999816894531
+134481,TGT,2010-07-01,49.61000061035156
+134482,TGT,2010-07-02,49.52999877929688
+134483,TGT,2010-07-06,49.93000030517578
+134484,TGT,2010-07-07,50.43000030517578
+134485,TGT,2010-07-08,50.02000045776367
+134486,TGT,2010-07-09,49.84999847412109
+134487,TGT,2010-07-12,49.15999984741211
+134488,TGT,2010-07-13,49.88999938964844
+134489,TGT,2010-07-14,49.650001525878906
+134490,TGT,2010-07-15,50.790000915527344
+134491,TGT,2010-07-16,50.27999877929688
+134492,TGT,2010-07-19,50.22999954223633
+134493,TGT,2010-07-20,51.02999877929688
+134494,TGT,2010-07-21,50.16999816894531
+134495,TGT,2010-07-22,51.459999084472656
+134496,TGT,2010-07-23,51.88999938964844
+134497,TGT,2010-07-26,52.84999847412109
+134498,TGT,2010-07-27,52.130001068115234
+134499,TGT,2010-07-28,51.79999923706055
+134500,TGT,2010-07-29,51.5099983215332
+134501,TGT,2010-07-30,51.31999969482422
+134502,TGT,2010-08-02,51.75
+134503,TGT,2010-08-03,50.97999954223633
+134504,TGT,2010-08-04,51.5
+134505,TGT,2010-08-05,52.86000061035156
+134506,TGT,2010-08-06,52.31999969482422
+134507,TGT,2010-08-09,53.34999847412109
+134508,TGT,2010-08-10,52.93999862670898
+134509,TGT,2010-08-11,52.0099983215332
+134510,TGT,2010-08-12,51.810001373291016
+134511,TGT,2010-08-13,50.810001373291016
+134512,TGT,2010-08-16,50.720001220703125
+134513,TGT,2010-08-17,50.93000030517578
+134514,TGT,2010-08-18,51.95000076293945
+134515,TGT,2010-08-19,51.84999847412109
+134516,TGT,2010-08-20,52.150001525878906
+134517,TGT,2010-08-23,52.0099983215332
+134518,TGT,2010-08-24,51.52999877929688
+134519,TGT,2010-08-25,51.56999969482422
+134520,TGT,2010-08-26,51.65999984741211
+134521,TGT,2010-08-27,51.7400016784668
+134522,TGT,2010-08-30,50.79999923706055
+134523,TGT,2010-08-31,51.15999984741211
+134524,TGT,2010-09-01,52.2400016784668
+134525,TGT,2010-09-02,52.54999923706055
+134526,TGT,2010-09-03,52.83000183105469
+134527,TGT,2010-09-07,52.33000183105469
+134528,TGT,2010-09-08,52.4900016784668
+134529,TGT,2010-09-09,52.720001220703125
+134530,TGT,2010-09-10,53.060001373291016
+134531,TGT,2010-09-13,53.18999862670898
+134532,TGT,2010-09-14,53.75
+134533,TGT,2010-09-15,53.7599983215332
+134534,TGT,2010-09-16,53.959999084472656
+134535,TGT,2010-09-17,53.7400016784668
+134536,TGT,2010-09-20,54.59999847412109
+134537,TGT,2010-09-21,54.06999969482422
+134538,TGT,2010-09-22,54.09999847412109
+134539,TGT,2010-09-23,53.77000045776367
+134540,TGT,2010-09-24,55.04999923706055
+134541,TGT,2010-09-27,54.38999938964844
+134542,TGT,2010-09-28,54.52999877929688
+134543,TGT,2010-09-29,53.540000915527344
+134544,TGT,2010-09-30,53.43999862670898
+134545,TGT,2010-10-01,53.470001220703125
+134546,TGT,2010-10-04,53.41999816894531
+134547,TGT,2010-10-05,54.2400016784668
+134548,TGT,2010-10-06,54.06999969482422
+134549,TGT,2010-10-07,54.31999969482422
+134550,TGT,2010-10-08,54.20000076293945
+134551,TGT,2010-10-11,54.84999847412109
+134552,TGT,2010-10-12,54.7400016784668
+134553,TGT,2010-10-13,54.41999816894531
+134554,TGT,2010-10-14,54.06999969482422
+134555,TGT,2010-10-15,54.33000183105469
+134556,TGT,2010-10-18,54.040000915527344
+134557,TGT,2010-10-19,53.5
+134558,TGT,2010-10-20,54.18000030517578
+134559,TGT,2010-10-21,54.209999084472656
+134560,TGT,2010-10-22,53.869998931884766
+134561,TGT,2010-10-25,53.7599983215332
+134562,TGT,2010-10-26,53.13999938964844
+134563,TGT,2010-10-27,52.72999954223633
+134564,TGT,2010-10-28,52.36000061035156
+134565,TGT,2010-10-29,51.93999862670898
+134566,TGT,2010-11-01,53.47999954223633
+134567,TGT,2010-11-02,53.95000076293945
+134568,TGT,2010-11-03,53.970001220703125
+134569,TGT,2010-11-04,54.7599983215332
+134570,TGT,2010-11-05,55.150001525878906
+134571,TGT,2010-11-08,54.900001525878906
+134572,TGT,2010-11-09,54.459999084472656
+134573,TGT,2010-11-10,54.58000183105469
+134574,TGT,2010-11-11,54.29999923706055
+134575,TGT,2010-11-12,54.18999862670898
+134576,TGT,2010-11-15,54.15999984741211
+134577,TGT,2010-11-16,53.790000915527344
+134578,TGT,2010-11-17,55.619998931884766
+134579,TGT,2010-11-18,55.31999969482422
+134580,TGT,2010-11-19,56.310001373291016
+134581,TGT,2010-11-22,55.77000045776367
+134582,TGT,2010-11-23,55.2400016784668
+134583,TGT,2010-11-24,57.25
+134584,TGT,2010-11-26,56.84999847412109
+134585,TGT,2010-11-29,56.33000183105469
+134586,TGT,2010-11-30,56.93999862670898
+134587,TGT,2010-12-01,58.02000045776367
+134588,TGT,2010-12-02,59.650001525878906
+134589,TGT,2010-12-03,59.119998931884766
+134590,TGT,2010-12-06,59.22999954223633
+134591,TGT,2010-12-07,59.09000015258789
+134592,TGT,2010-12-08,59.130001068115234
+134593,TGT,2010-12-09,59.40999984741211
+134594,TGT,2010-12-10,58.95000076293945
+134595,TGT,2010-12-13,58.790000915527344
+134596,TGT,2010-12-14,59.08000183105469
+134597,TGT,2010-12-15,58.77999877929688
+134598,TGT,2010-12-16,59.060001373291016
+134599,TGT,2010-12-17,58.52000045776367
+134600,TGT,2010-12-20,58.59999847412109
+134601,TGT,2010-12-21,59.70000076293945
+134602,TGT,2010-12-22,60.02999877929688
+134603,TGT,2010-12-23,60.2599983215332
+134604,TGT,2010-12-27,60.04999923706055
+134605,TGT,2010-12-28,59.90999984741211
+134606,TGT,2010-12-29,59.88999938964844
+134607,TGT,2010-12-30,59.95000076293945
+134608,TGT,2010-12-31,60.130001068115234
+134609,TGT,2011-01-03,60.77000045776367
+134610,TGT,2011-01-04,59.9900016784668
+134611,TGT,2011-01-05,58.93999862670898
+134612,TGT,2011-01-06,54.93000030517578
+134613,TGT,2011-01-07,55.04999923706055
+134614,TGT,2011-01-10,55.220001220703125
+134615,TGT,2011-01-11,55.18999862670898
+134616,TGT,2011-01-12,55.45000076293945
+134617,TGT,2011-01-13,55.41999816894531
+134618,TGT,2011-01-14,55.06999969482422
+134619,TGT,2011-01-18,54.630001068115234
+134620,TGT,2011-01-19,54.52999877929688
+134621,TGT,2011-01-20,55.54999923706055
+134622,TGT,2011-01-21,55.72999954223633
+134623,TGT,2011-01-24,55.79999923706055
+134624,TGT,2011-01-25,55.95000076293945
+134625,TGT,2011-01-26,55.59000015258789
+134626,TGT,2011-01-27,54.83000183105469
+134627,TGT,2011-01-28,54.34999847412109
+134628,TGT,2011-01-31,54.83000183105469
+134629,TGT,2011-02-01,54.63999938964844
+134630,TGT,2011-02-02,53.459999084472656
+134631,TGT,2011-02-03,54.060001373291016
+134632,TGT,2011-02-04,54.27000045776367
+134633,TGT,2011-02-07,54.79999923706055
+134634,TGT,2011-02-08,55.38999938964844
+134635,TGT,2011-02-09,55.0099983215332
+134636,TGT,2011-02-10,54.560001373291016
+134637,TGT,2011-02-11,54.38999938964844
+134638,TGT,2011-02-14,53.630001068115234
+134639,TGT,2011-02-15,53.86000061035156
+134640,TGT,2011-02-16,53.7400016784668
+134641,TGT,2011-02-17,53.150001525878906
+134642,TGT,2011-02-18,51.900001525878906
+134643,TGT,2011-02-22,51.06999969482422
+134644,TGT,2011-02-23,50.2599983215332
+134645,TGT,2011-02-24,52.0
+134646,TGT,2011-02-25,52.36000061035156
+134647,TGT,2011-02-28,52.54999923706055
+134648,TGT,2011-03-01,52.470001220703125
+134649,TGT,2011-03-02,52.29999923706055
+134650,TGT,2011-03-03,52.08000183105469
+134651,TGT,2011-03-04,51.650001525878906
+134652,TGT,2011-03-07,51.29999923706055
+134653,TGT,2011-03-08,51.5099983215332
+134654,TGT,2011-03-09,51.63999938964844
+134655,TGT,2011-03-10,51.15999984741211
+134656,TGT,2011-03-11,51.52999877929688
+134657,TGT,2011-03-14,51.06999969482422
+134658,TGT,2011-03-15,50.84999847412109
+134659,TGT,2011-03-16,50.65999984741211
+134660,TGT,2011-03-17,50.380001068115234
+134661,TGT,2011-03-18,49.9900016784668
+134662,TGT,2011-03-21,50.709999084472656
+134663,TGT,2011-03-22,50.5
+134664,TGT,2011-03-23,50.2400016784668
+134665,TGT,2011-03-24,50.61000061035156
+134666,TGT,2011-03-25,49.95000076293945
+134667,TGT,2011-03-28,49.54999923706055
+134668,TGT,2011-03-29,49.15999984741211
+134669,TGT,2011-03-30,50.2599983215332
+134670,TGT,2011-03-31,50.0099983215332
+134671,TGT,2011-04-01,50.36000061035156
+134672,TGT,2011-04-04,50.060001373291016
+134673,TGT,2011-04-05,50.7400016784668
+134674,TGT,2011-04-06,50.959999084472656
+134675,TGT,2011-04-07,49.619998931884766
+134676,TGT,2011-04-08,49.52999877929688
+134677,TGT,2011-04-11,49.2599983215332
+134678,TGT,2011-04-12,50.43999862670898
+134679,TGT,2011-04-13,50.09000015258789
+134680,TGT,2011-04-14,50.02000045776367
+134681,TGT,2011-04-15,50.2400016784668
+134682,TGT,2011-04-18,50.27000045776367
+134683,TGT,2011-04-19,49.81999969482422
+134684,TGT,2011-04-20,50.04999923706055
+134685,TGT,2011-04-21,49.900001525878906
+134686,TGT,2011-04-25,49.5
+134687,TGT,2011-04-26,49.84999847412109
+134688,TGT,2011-04-27,50.59000015258789
+134689,TGT,2011-04-28,50.220001220703125
+134690,TGT,2011-04-29,49.09999847412109
+134691,TGT,2011-05-02,48.79999923706055
+134692,TGT,2011-05-03,49.16999816894531
+134693,TGT,2011-05-04,49.20000076293945
+134694,TGT,2011-05-05,50.34000015258789
+134695,TGT,2011-05-06,50.5099983215332
+134696,TGT,2011-05-09,50.0
+134697,TGT,2011-05-10,50.470001220703125
+134698,TGT,2011-05-11,50.810001373291016
+134699,TGT,2011-05-12,51.7599983215332
+134700,TGT,2011-05-13,51.52000045776367
+134701,TGT,2011-05-16,50.34000015258789
+134702,TGT,2011-05-17,50.77999877929688
+134703,TGT,2011-05-18,49.959999084472656
+134704,TGT,2011-05-19,50.290000915527344
+134705,TGT,2011-05-20,49.68999862670898
+134706,TGT,2011-05-23,49.5099983215332
+134707,TGT,2011-05-24,49.2400016784668
+134708,TGT,2011-05-25,49.36000061035156
+134709,TGT,2011-05-26,49.40999984741211
+134710,TGT,2011-05-27,49.369998931884766
+134711,TGT,2011-05-31,49.52999877929688
+134712,TGT,2011-06-01,48.560001373291016
+134713,TGT,2011-06-02,47.95000076293945
+134714,TGT,2011-06-03,47.400001525878906
+134715,TGT,2011-06-06,47.36000061035156
+134716,TGT,2011-06-07,47.060001373291016
+134717,TGT,2011-06-08,46.86000061035156
+134718,TGT,2011-06-09,47.15999984741211
+134719,TGT,2011-06-10,46.70000076293945
+134720,TGT,2011-06-13,46.43000030517578
+134721,TGT,2011-06-14,47.290000915527344
+134722,TGT,2011-06-15,46.709999084472656
+134723,TGT,2011-06-16,46.45000076293945
+134724,TGT,2011-06-17,46.52999877929688
+134725,TGT,2011-06-20,47.2400016784668
+134726,TGT,2011-06-21,47.68000030517578
+134727,TGT,2011-06-22,46.81999969482422
+134728,TGT,2011-06-23,47.630001068115234
+134729,TGT,2011-06-24,46.33000183105469
+134730,TGT,2011-06-27,46.459999084472656
+134731,TGT,2011-06-28,46.68999862670898
+134732,TGT,2011-06-29,46.4900016784668
+134733,TGT,2011-06-30,46.90999984741211
+134734,TGT,2011-07-01,47.93000030517578
+134735,TGT,2011-07-05,47.54999923706055
+134736,TGT,2011-07-06,48.43999862670898
+134737,TGT,2011-07-07,51.66999816894531
+134738,TGT,2011-07-08,51.13999938964844
+134739,TGT,2011-07-11,50.68999862670898
+134740,TGT,2011-07-12,50.93999862670898
+134741,TGT,2011-07-13,50.83000183105469
+134742,TGT,2011-07-14,50.790000915527344
+134743,TGT,2011-07-15,51.09000015258789
+134744,TGT,2011-07-18,50.59000015258789
+134745,TGT,2011-07-19,51.29999923706055
+134746,TGT,2011-07-20,50.959999084472656
+134747,TGT,2011-07-21,51.72999954223633
+134748,TGT,2011-07-22,51.810001373291016
+134749,TGT,2011-07-25,51.13999938964844
+134750,TGT,2011-07-26,50.61000061035156
+134751,TGT,2011-07-27,50.34999847412109
+134752,TGT,2011-07-28,50.43000030517578
+134753,TGT,2011-07-29,51.4900016784668
+134754,TGT,2011-08-01,51.09999847412109
+134755,TGT,2011-08-02,48.95000076293945
+134756,TGT,2011-08-03,49.75
+134757,TGT,2011-08-04,47.810001373291016
+134758,TGT,2011-08-05,48.650001525878906
+134759,TGT,2011-08-08,46.43999862670898
+134760,TGT,2011-08-09,48.95000076293945
+134761,TGT,2011-08-10,46.70000076293945
+134762,TGT,2011-08-11,47.27000045776367
+134763,TGT,2011-08-12,48.47999954223633
+134764,TGT,2011-08-15,48.41999816894531
+134765,TGT,2011-08-16,49.369998931884766
+134766,TGT,2011-08-17,50.54999923706055
+134767,TGT,2011-08-18,50.63999938964844
+134768,TGT,2011-08-19,49.91999816894531
+134769,TGT,2011-08-22,50.04999923706055
+134770,TGT,2011-08-23,50.630001068115234
+134771,TGT,2011-08-24,51.0
+134772,TGT,2011-08-25,50.29999923706055
+134773,TGT,2011-08-26,50.83000183105469
+134774,TGT,2011-08-29,51.34000015258789
+134775,TGT,2011-08-30,50.959999084472656
+134776,TGT,2011-08-31,51.66999816894531
+134777,TGT,2011-09-01,51.060001373291016
+134778,TGT,2011-09-02,49.709999084472656
+134779,TGT,2011-09-06,49.34000015258789
+134780,TGT,2011-09-07,50.58000183105469
+134781,TGT,2011-09-08,50.59000015258789
+134782,TGT,2011-09-09,50.02000045776367
+134783,TGT,2011-09-12,50.11000061035156
+134784,TGT,2011-09-13,50.95000076293945
+134785,TGT,2011-09-14,51.27999877929688
+134786,TGT,2011-09-15,51.70000076293945
+134787,TGT,2011-09-16,52.65999984741211
+134788,TGT,2011-09-19,52.7599983215332
+134789,TGT,2011-09-20,52.27999877929688
+134790,TGT,2011-09-21,51.43000030517578
+134791,TGT,2011-09-22,49.130001068115234
+134792,TGT,2011-09-23,49.13999938964844
+134793,TGT,2011-09-26,50.619998931884766
+134794,TGT,2011-09-27,50.43000030517578
+134795,TGT,2011-09-28,49.9900016784668
+134796,TGT,2011-09-29,50.22999954223633
+134797,TGT,2011-09-30,49.040000915527344
+134798,TGT,2011-10-03,47.79999923706055
+134799,TGT,2011-10-04,49.470001220703125
+134800,TGT,2011-10-05,49.7599983215332
+134801,TGT,2011-10-06,51.90999984741211
+134802,TGT,2011-10-07,51.560001373291016
+134803,TGT,2011-10-10,52.630001068115234
+134804,TGT,2011-10-11,53.06999969482422
+134805,TGT,2011-10-12,52.75
+134806,TGT,2011-10-13,52.72999954223633
+134807,TGT,2011-10-14,52.95000076293945
+134808,TGT,2011-10-17,52.900001525878906
+134809,TGT,2011-10-18,53.63999938964844
+134810,TGT,2011-10-19,53.27000045776367
+134811,TGT,2011-10-20,53.709999084472656
+134812,TGT,2011-10-21,54.63999938964844
+134813,TGT,2011-10-24,54.720001220703125
+134814,TGT,2011-10-25,54.400001525878906
+134815,TGT,2011-10-26,55.150001525878906
+134816,TGT,2011-10-27,55.560001373291016
+134817,TGT,2011-10-28,55.2400016784668
+134818,TGT,2011-10-31,54.75
+134819,TGT,2011-11-01,52.61000061035156
+134820,TGT,2011-11-02,52.91999816894531
+134821,TGT,2011-11-03,52.2400016784668
+134822,TGT,2011-11-04,52.16999816894531
+134823,TGT,2011-11-07,52.83000183105469
+134824,TGT,2011-11-08,53.04999923706055
+134825,TGT,2011-11-09,51.68999862670898
+134826,TGT,2011-11-10,51.77000045776367
+134827,TGT,2011-11-11,53.06999969482422
+134828,TGT,2011-11-14,52.650001525878906
+134829,TGT,2011-11-15,53.18000030517578
+134830,TGT,2011-11-16,52.93999862670898
+134831,TGT,2011-11-17,52.63999938964844
+134832,TGT,2011-11-18,53.0
+134833,TGT,2011-11-21,52.540000915527344
+134834,TGT,2011-11-22,52.68999862670898
+134835,TGT,2011-11-23,51.52999877929688
+134836,TGT,2011-11-25,51.209999084472656
+134837,TGT,2011-11-28,51.630001068115234
+134838,TGT,2011-11-29,52.2400016784668
+134839,TGT,2011-11-30,52.70000076293945
+134840,TGT,2011-12-01,52.150001525878906
+134841,TGT,2011-12-02,52.880001068115234
+134842,TGT,2011-12-05,53.31999969482422
+134843,TGT,2011-12-06,53.65999984741211
+134844,TGT,2011-12-07,54.18999862670898
+134845,TGT,2011-12-08,53.470001220703125
+134846,TGT,2011-12-09,53.5
+134847,TGT,2011-12-12,53.470001220703125
+134848,TGT,2011-12-13,52.810001373291016
+134849,TGT,2011-12-14,52.47999954223633
+134850,TGT,2011-12-15,52.06999969482422
+134851,TGT,2011-12-16,52.20000076293945
+134852,TGT,2011-12-19,51.43999862670898
+134853,TGT,2011-12-20,51.77999877929688
+134854,TGT,2011-12-21,51.720001220703125
+134855,TGT,2011-12-22,51.27000045776367
+134856,TGT,2011-12-23,51.70000076293945
+134857,TGT,2011-12-27,52.11000061035156
+134858,TGT,2011-12-28,51.709999084472656
+134859,TGT,2011-12-29,51.68000030517578
+134860,TGT,2011-12-30,51.220001220703125
+134861,TGT,2012-01-03,51.119998931884766
+134862,TGT,2012-01-04,50.0
+134863,TGT,2012-01-05,48.5099983215332
+134864,TGT,2012-01-06,48.95000076293945
+134865,TGT,2012-01-09,48.56999969482422
+134866,TGT,2012-01-10,48.790000915527344
+134867,TGT,2012-01-11,49.02999877929688
+134868,TGT,2012-01-12,49.810001373291016
+134869,TGT,2012-01-13,49.81999969482422
+134870,TGT,2012-01-17,49.880001068115234
+134871,TGT,2012-01-18,49.869998931884766
+134872,TGT,2012-01-19,50.900001525878906
+134873,TGT,2012-01-20,50.16999816894531
+134874,TGT,2012-01-23,50.150001525878906
+134875,TGT,2012-01-24,50.75
+134876,TGT,2012-01-25,51.13999938964844
+134877,TGT,2012-01-26,50.5
+134878,TGT,2012-01-27,50.04999923706055
+134879,TGT,2012-01-30,50.33000183105469
+134880,TGT,2012-01-31,50.810001373291016
+134881,TGT,2012-02-01,51.41999816894531
+134882,TGT,2012-02-02,52.0
+134883,TGT,2012-02-03,52.13999938964844
+134884,TGT,2012-02-06,52.04999923706055
+134885,TGT,2012-02-07,52.40999984741211
+134886,TGT,2012-02-08,52.56999969482422
+134887,TGT,2012-02-09,52.70000076293945
+134888,TGT,2012-02-10,52.43000030517578
+134889,TGT,2012-02-13,52.36000061035156
+134890,TGT,2012-02-14,52.27000045776367
+134891,TGT,2012-02-15,51.810001373291016
+134892,TGT,2012-02-16,51.93000030517578
+134893,TGT,2012-02-17,52.63999938964844
+134894,TGT,2012-02-21,52.540000915527344
+134895,TGT,2012-02-22,52.970001220703125
+134896,TGT,2012-02-23,54.5
+134897,TGT,2012-02-24,55.220001220703125
+134898,TGT,2012-02-27,55.310001373291016
+134899,TGT,2012-02-28,56.0099983215332
+134900,TGT,2012-02-29,56.68999862670898
+134901,TGT,2012-03-01,56.7599983215332
+134902,TGT,2012-03-02,56.59000015258789
+134903,TGT,2012-03-05,56.70000076293945
+134904,TGT,2012-03-06,56.4900016784668
+134905,TGT,2012-03-07,56.63999938964844
+134906,TGT,2012-03-08,57.22999954223633
+134907,TGT,2012-03-09,57.68999862670898
+134908,TGT,2012-03-12,57.97999954223633
+134909,TGT,2012-03-13,58.47999954223633
+134910,TGT,2012-03-14,58.59999847412109
+134911,TGT,2012-03-15,58.75
+134912,TGT,2012-03-16,58.40999984741211
+134913,TGT,2012-03-19,58.369998931884766
+134914,TGT,2012-03-20,58.0099983215332
+134915,TGT,2012-03-21,57.56999969482422
+134916,TGT,2012-03-22,57.93000030517578
+134917,TGT,2012-03-23,58.18999862670898
+134918,TGT,2012-03-26,58.86000061035156
+134919,TGT,2012-03-27,58.18999862670898
+134920,TGT,2012-03-28,58.15999984741211
+134921,TGT,2012-03-29,57.97999954223633
+134922,TGT,2012-03-30,58.27000045776367
+134923,TGT,2012-04-02,58.290000915527344
+134924,TGT,2012-04-03,57.880001068115234
+134925,TGT,2012-04-04,57.81999969482422
+134926,TGT,2012-04-05,57.720001220703125
+134927,TGT,2012-04-09,57.52000045776367
+134928,TGT,2012-04-10,56.400001525878906
+134929,TGT,2012-04-11,57.20000076293945
+134930,TGT,2012-04-12,57.93000030517578
+134931,TGT,2012-04-13,57.43000030517578
+134932,TGT,2012-04-16,57.38999938964844
+134933,TGT,2012-04-17,57.59999847412109
+134934,TGT,2012-04-18,57.380001068115234
+134935,TGT,2012-04-19,56.790000915527344
+134936,TGT,2012-04-20,57.27999877929688
+134937,TGT,2012-04-23,56.63999938964844
+134938,TGT,2012-04-24,56.72999954223633
+134939,TGT,2012-04-25,56.83000183105469
+134940,TGT,2012-04-26,57.4900016784668
+134941,TGT,2012-04-27,58.2599983215332
+134942,TGT,2012-04-30,57.93999862670898
+134943,TGT,2012-05-01,58.0099983215332
+134944,TGT,2012-05-02,57.97999954223633
+134945,TGT,2012-05-03,56.54999923706055
+134946,TGT,2012-05-04,55.650001525878906
+134947,TGT,2012-05-07,55.7599983215332
+134948,TGT,2012-05-08,55.54999923706055
+134949,TGT,2012-05-09,55.27999877929688
+134950,TGT,2012-05-10,55.310001373291016
+134951,TGT,2012-05-11,55.43000030517578
+134952,TGT,2012-05-14,54.91999816894531
+134953,TGT,2012-05-15,55.08000183105469
+134954,TGT,2012-05-16,55.31999969482422
+134955,TGT,2012-05-17,54.810001373291016
+134956,TGT,2012-05-18,55.459999084472656
+134957,TGT,2012-05-21,55.83000183105469
+134958,TGT,2012-05-22,56.66999816894531
+134959,TGT,2012-05-23,56.77999877929688
+134960,TGT,2012-05-24,57.25
+134961,TGT,2012-05-25,57.619998931884766
+134962,TGT,2012-05-29,58.130001068115234
+134963,TGT,2012-05-30,57.790000915527344
+134964,TGT,2012-05-31,57.90999984741211
+134965,TGT,2012-06-01,57.20000076293945
+134966,TGT,2012-06-04,57.56999969482422
+134967,TGT,2012-06-05,57.31999969482422
+134968,TGT,2012-06-06,57.5
+134969,TGT,2012-06-07,57.31999969482422
+134970,TGT,2012-06-08,59.20000076293945
+134971,TGT,2012-06-11,58.70000076293945
+134972,TGT,2012-06-12,58.15999984741211
+134973,TGT,2012-06-13,58.04999923706055
+134974,TGT,2012-06-14,58.54999923706055
+134975,TGT,2012-06-15,58.5
+134976,TGT,2012-06-18,58.470001220703125
+134977,TGT,2012-06-19,58.70000076293945
+134978,TGT,2012-06-20,58.5
+134979,TGT,2012-06-21,57.400001525878906
+134980,TGT,2012-06-22,57.560001373291016
+134981,TGT,2012-06-25,57.22999954223633
+134982,TGT,2012-06-26,57.630001068115234
+134983,TGT,2012-06-27,57.560001373291016
+134984,TGT,2012-06-28,57.459999084472656
+134985,TGT,2012-06-29,58.18999862670898
+134986,TGT,2012-07-02,58.27000045776367
+134987,TGT,2012-07-03,57.77999877929688
+134988,TGT,2012-07-05,57.150001525878906
+134989,TGT,2012-07-06,58.06999969482422
+134990,TGT,2012-07-09,58.040000915527344
+134991,TGT,2012-07-10,59.22999954223633
+134992,TGT,2012-07-11,59.790000915527344
+134993,TGT,2012-07-12,59.880001068115234
+134994,TGT,2012-07-13,61.95000076293945
+134995,TGT,2012-07-16,61.5
+134996,TGT,2012-07-17,61.2599983215332
+134997,TGT,2012-07-18,61.38999938964844
+134998,TGT,2012-07-19,61.25
+134999,TGT,2012-07-20,61.369998931884766
+135000,TGT,2012-07-23,60.43999862670898
+135001,TGT,2012-07-24,60.54999923706055
+135002,TGT,2012-07-25,60.36000061035156
+135003,TGT,2012-07-26,61.060001373291016
+135004,TGT,2012-07-27,61.52000045776367
+135005,TGT,2012-07-30,62.040000915527344
+135006,TGT,2012-07-31,60.650001525878906
+135007,TGT,2012-08-01,60.619998931884766
+135008,TGT,2012-08-02,61.970001220703125
+135009,TGT,2012-08-03,62.36000061035156
+135010,TGT,2012-08-06,62.38999938964844
+135011,TGT,2012-08-07,62.63999938964844
+135012,TGT,2012-08-08,62.93999862670898
+135013,TGT,2012-08-09,62.68999862670898
+135014,TGT,2012-08-10,62.84000015258789
+135015,TGT,2012-08-13,62.5099983215332
+135016,TGT,2012-08-14,63.380001068115234
+135017,TGT,2012-08-15,64.5
+135018,TGT,2012-08-16,63.90999984741211
+135019,TGT,2012-08-17,64.13999938964844
+135020,TGT,2012-08-20,63.63999938964844
+135021,TGT,2012-08-21,64.12999725341797
+135022,TGT,2012-08-22,63.68000030517578
+135023,TGT,2012-08-23,62.9900016784668
+135024,TGT,2012-08-24,63.68999862670898
+135025,TGT,2012-08-27,63.36000061035156
+135026,TGT,2012-08-28,63.810001373291016
+135027,TGT,2012-08-29,64.26000213623047
+135028,TGT,2012-08-30,64.16000366210938
+135029,TGT,2012-08-31,64.08999633789062
+135030,TGT,2012-09-04,63.84000015258789
+135031,TGT,2012-09-05,63.72999954223633
+135032,TGT,2012-09-06,64.86000061035156
+135033,TGT,2012-09-07,64.0
+135034,TGT,2012-09-10,64.80000305175781
+135035,TGT,2012-09-11,64.4800033569336
+135036,TGT,2012-09-12,64.37999725341797
+135037,TGT,2012-09-13,65.05999755859375
+135038,TGT,2012-09-14,64.66999816894531
+135039,TGT,2012-09-17,64.41000366210938
+135040,TGT,2012-09-18,64.27999877929688
+135041,TGT,2012-09-19,65.01000213623047
+135042,TGT,2012-09-20,65.4000015258789
+135043,TGT,2012-09-21,65.44000244140625
+135044,TGT,2012-09-24,65.1500015258789
+135045,TGT,2012-09-25,64.37999725341797
+135046,TGT,2012-09-26,63.83000183105469
+135047,TGT,2012-09-27,63.59000015258789
+135048,TGT,2012-09-28,63.470001220703125
+135049,TGT,2012-10-01,62.9900016784668
+135050,TGT,2012-10-02,62.97999954223633
+135051,TGT,2012-10-03,63.09000015258789
+135052,TGT,2012-10-04,63.650001525878906
+135053,TGT,2012-10-05,64.18000030517578
+135054,TGT,2012-10-08,63.9900016784668
+135055,TGT,2012-10-09,62.88999938964844
+135056,TGT,2012-10-10,62.65999984741211
+135057,TGT,2012-10-11,61.25
+135058,TGT,2012-10-12,61.52000045776367
+135059,TGT,2012-10-15,61.810001373291016
+135060,TGT,2012-10-16,62.900001525878906
+135061,TGT,2012-10-17,63.040000915527344
+135062,TGT,2012-10-18,62.93999862670898
+135063,TGT,2012-10-19,62.22999954223633
+135064,TGT,2012-10-22,62.209999084472656
+135065,TGT,2012-10-23,62.63999938964844
+135066,TGT,2012-10-24,62.83000183105469
+135067,TGT,2012-10-25,63.119998931884766
+135068,TGT,2012-10-26,63.91999816894531
+135069,TGT,2012-10-31,63.75
+135070,TGT,2012-11-01,62.93999862670898
+135071,TGT,2012-11-02,62.709999084472656
+135072,TGT,2012-11-05,63.400001525878906
+135073,TGT,2012-11-06,63.38999938964844
+135074,TGT,2012-11-07,62.790000915527344
+135075,TGT,2012-11-08,61.81999969482422
+135076,TGT,2012-11-09,62.02000045776367
+135077,TGT,2012-11-12,61.97999954223633
+135078,TGT,2012-11-13,62.09000015258789
+135079,TGT,2012-11-14,61.380001068115234
+135080,TGT,2012-11-15,62.43999862670898
+135081,TGT,2012-11-16,62.5
+135082,TGT,2012-11-19,63.0099983215332
+135083,TGT,2012-11-20,63.0
+135084,TGT,2012-11-21,63.720001220703125
+135085,TGT,2012-11-23,64.4800033569336
+135086,TGT,2012-11-26,62.77999877929688
+135087,TGT,2012-11-27,62.56999969482422
+135088,TGT,2012-11-28,62.810001373291016
+135089,TGT,2012-11-29,62.790000915527344
+135090,TGT,2012-11-30,63.130001068115234
+135091,TGT,2012-12-03,62.29999923706055
+135092,TGT,2012-12-04,61.9900016784668
+135093,TGT,2012-12-05,62.040000915527344
+135094,TGT,2012-12-06,62.20000076293945
+135095,TGT,2012-12-07,62.27999877929688
+135096,TGT,2012-12-10,61.959999084472656
+135097,TGT,2012-12-11,61.43000030517578
+135098,TGT,2012-12-12,60.540000915527344
+135099,TGT,2012-12-13,61.25
+135100,TGT,2012-12-14,60.5
+135101,TGT,2012-12-17,61.09000015258789
+135102,TGT,2012-12-18,62.27999877929688
+135103,TGT,2012-12-19,61.52000045776367
+135104,TGT,2012-12-20,60.36000061035156
+135105,TGT,2012-12-21,59.59999847412109
+135106,TGT,2012-12-24,59.540000915527344
+135107,TGT,2012-12-26,59.209999084472656
+135108,TGT,2012-12-27,58.93000030517578
+135109,TGT,2012-12-28,58.56999969482422
+135110,TGT,2012-12-31,59.16999816894531
+135111,TGT,2013-01-02,58.81999969482422
+135112,TGT,2013-01-03,60.15999984741211
+135113,TGT,2013-01-04,60.58000183105469
+135114,TGT,2013-01-07,61.29999923706055
+135115,TGT,2013-01-08,60.63999938964844
+135116,TGT,2013-01-09,60.18000030517578
+135117,TGT,2013-01-10,60.310001373291016
+135118,TGT,2013-01-11,60.06999969482422
+135119,TGT,2013-01-14,60.38999938964844
+135120,TGT,2013-01-15,61.09000015258789
+135121,TGT,2013-01-16,61.31999969482422
+135122,TGT,2013-01-17,61.459999084472656
+135123,TGT,2013-01-18,61.52999877929688
+135124,TGT,2013-01-22,61.4900016784668
+135125,TGT,2013-01-23,61.040000915527344
+135126,TGT,2013-01-24,61.86000061035156
+135127,TGT,2013-01-25,61.540000915527344
+135128,TGT,2013-01-28,61.130001068115234
+135129,TGT,2013-01-29,61.34000015258789
+135130,TGT,2013-01-30,60.97999954223633
+135131,TGT,2013-01-31,60.40999984741211
+135132,TGT,2013-02-01,61.150001525878906
+135133,TGT,2013-02-04,60.84999847412109
+135134,TGT,2013-02-05,62.400001525878906
+135135,TGT,2013-02-06,62.68999862670898
+135136,TGT,2013-02-07,62.29999923706055
+135137,TGT,2013-02-08,62.4900016784668
+135138,TGT,2013-02-11,62.66999816894531
+135139,TGT,2013-02-12,62.72999954223633
+135140,TGT,2013-02-13,62.68999862670898
+135141,TGT,2013-02-14,63.09000015258789
+135142,TGT,2013-02-15,61.709999084472656
+135143,TGT,2013-02-19,61.869998931884766
+135144,TGT,2013-02-20,62.650001525878906
+135145,TGT,2013-02-21,63.400001525878906
+135146,TGT,2013-02-22,63.59999847412109
+135147,TGT,2013-02-25,62.88999938964844
+135148,TGT,2013-02-26,64.05000305175781
+135149,TGT,2013-02-27,63.119998931884766
+135150,TGT,2013-02-28,62.959999084472656
+135151,TGT,2013-03-01,64.12999725341797
+135152,TGT,2013-03-04,66.44000244140625
+135153,TGT,2013-03-05,66.68000030517578
+135154,TGT,2013-03-06,66.12000274658203
+135155,TGT,2013-03-07,65.8499984741211
+135156,TGT,2013-03-08,66.3499984741211
+135157,TGT,2013-03-11,67.33999633789062
+135158,TGT,2013-03-12,67.11000061035156
+135159,TGT,2013-03-13,67.43000030517578
+135160,TGT,2013-03-14,67.33999633789062
+135161,TGT,2013-03-15,66.80000305175781
+135162,TGT,2013-03-18,66.76000213623047
+135163,TGT,2013-03-19,66.45999908447266
+135164,TGT,2013-03-20,68.5199966430664
+135165,TGT,2013-03-21,68.05000305175781
+135166,TGT,2013-03-22,68.41999816894531
+135167,TGT,2013-03-25,68.41000366210938
+135168,TGT,2013-03-26,68.61000061035156
+135169,TGT,2013-03-27,69.05000305175781
+135170,TGT,2013-03-28,68.44999694824219
+135171,TGT,2013-04-01,68.66000366210938
+135172,TGT,2013-04-02,68.83000183105469
+135173,TGT,2013-04-03,67.9800033569336
+135174,TGT,2013-04-04,68.79000091552734
+135175,TGT,2013-04-05,68.8499984741211
+135176,TGT,2013-04-08,69.26000213623047
+135177,TGT,2013-04-09,68.91999816894531
+135178,TGT,2013-04-10,68.86000061035156
+135179,TGT,2013-04-11,69.12000274658203
+135180,TGT,2013-04-12,69.48999786376953
+135181,TGT,2013-04-15,68.4800033569336
+135182,TGT,2013-04-16,68.37999725341797
+135183,TGT,2013-04-17,68.76000213623047
+135184,TGT,2013-04-18,68.29000091552734
+135185,TGT,2013-04-19,69.04000091552734
+135186,TGT,2013-04-22,69.0999984741211
+135187,TGT,2013-04-23,69.69000244140625
+135188,TGT,2013-04-24,69.70999908447266
+135189,TGT,2013-04-25,70.66999816894531
+135190,TGT,2013-04-26,70.5199966430664
+135191,TGT,2013-04-29,70.63999938964844
+135192,TGT,2013-04-30,70.55999755859375
+135193,TGT,2013-05-01,70.54000091552734
+135194,TGT,2013-05-02,69.19000244140625
+135195,TGT,2013-05-03,70.5
+135196,TGT,2013-05-06,70.02999877929688
+135197,TGT,2013-05-07,70.55000305175781
+135198,TGT,2013-05-08,69.80000305175781
+135199,TGT,2013-05-09,69.4800033569336
+135200,TGT,2013-05-10,69.73999786376953
+135201,TGT,2013-05-13,69.44000244140625
+135202,TGT,2013-05-14,69.44000244140625
+135203,TGT,2013-05-15,70.38999938964844
+135204,TGT,2013-05-16,70.0
+135205,TGT,2013-05-17,71.05999755859375
+135206,TGT,2013-05-20,70.6500015258789
+135207,TGT,2013-05-21,71.26000213623047
+135208,TGT,2013-05-22,68.4000015258789
+135209,TGT,2013-05-23,68.66999816894531
+135210,TGT,2013-05-24,69.72000122070312
+135211,TGT,2013-05-28,69.51000213623047
+135212,TGT,2013-05-29,69.41999816894531
+135213,TGT,2013-05-30,69.81999969482422
+135214,TGT,2013-05-31,69.5
+135215,TGT,2013-06-03,71.05000305175781
+135216,TGT,2013-06-04,71.51000213623047
+135217,TGT,2013-06-05,70.16999816894531
+135218,TGT,2013-06-06,70.26000213623047
+135219,TGT,2013-06-07,70.36000061035156
+135220,TGT,2013-06-10,69.87999725341797
+135221,TGT,2013-06-11,70.0
+135222,TGT,2013-06-12,69.43000030517578
+135223,TGT,2013-06-13,69.58999633789062
+135224,TGT,2013-06-14,69.02999877929688
+135225,TGT,2013-06-17,69.86000061035156
+135226,TGT,2013-06-18,70.16000366210938
+135227,TGT,2013-06-19,68.87999725341797
+135228,TGT,2013-06-20,68.66000366210938
+135229,TGT,2013-06-21,68.83000183105469
+135230,TGT,2013-06-24,68.29000091552734
+135231,TGT,2013-06-25,69.12999725341797
+135232,TGT,2013-06-26,69.12000274658203
+135233,TGT,2013-06-27,68.79000091552734
+135234,TGT,2013-06-28,68.86000061035156
+135235,TGT,2013-07-01,69.33000183105469
+135236,TGT,2013-07-02,69.55999755859375
+135237,TGT,2013-07-03,69.37999725341797
+135238,TGT,2013-07-05,70.25
+135239,TGT,2013-07-08,71.18000030517578
+135240,TGT,2013-07-09,71.7699966430664
+135241,TGT,2013-07-10,72.02999877929688
+135242,TGT,2013-07-11,72.56999969482422
+135243,TGT,2013-07-12,72.55999755859375
+135244,TGT,2013-07-15,72.3499984741211
+135245,TGT,2013-07-16,72.06999969482422
+135246,TGT,2013-07-17,72.61000061035156
+135247,TGT,2013-07-18,72.41999816894531
+135248,TGT,2013-07-19,72.55000305175781
+135249,TGT,2013-07-22,73.02999877929688
+135250,TGT,2013-07-23,73.25
+135251,TGT,2013-07-24,73.31999969482422
+135252,TGT,2013-07-25,71.81999969482422
+135253,TGT,2013-07-26,71.45999908447266
+135254,TGT,2013-07-29,71.51000213623047
+135255,TGT,2013-07-30,71.41999816894531
+135256,TGT,2013-07-31,71.25
+135257,TGT,2013-08-01,71.58000183105469
+135258,TGT,2013-08-02,71.5
+135259,TGT,2013-08-05,71.98999786376953
+135260,TGT,2013-08-06,71.79000091552734
+135261,TGT,2013-08-07,71.68000030517578
+135262,TGT,2013-08-08,71.22000122070312
+135263,TGT,2013-08-09,70.72000122070312
+135264,TGT,2013-08-12,70.76000213623047
+135265,TGT,2013-08-13,71.19000244140625
+135266,TGT,2013-08-14,70.04000091552734
+135267,TGT,2013-08-15,69.08000183105469
+135268,TGT,2013-08-16,68.58000183105469
+135269,TGT,2013-08-19,68.23999786376953
+135270,TGT,2013-08-20,67.94999694824219
+135271,TGT,2013-08-21,65.5
+135272,TGT,2013-08-22,64.23999786376953
+135273,TGT,2013-08-23,64.3499984741211
+135274,TGT,2013-08-26,64.12999725341797
+135275,TGT,2013-08-27,63.2599983215332
+135276,TGT,2013-08-28,63.27000045776367
+135277,TGT,2013-08-29,63.150001525878906
+135278,TGT,2013-08-30,63.310001373291016
+135279,TGT,2013-09-03,63.59000015258789
+135280,TGT,2013-09-04,63.54999923706055
+135281,TGT,2013-09-05,63.459999084472656
+135282,TGT,2013-09-06,63.290000915527344
+135283,TGT,2013-09-09,63.93000030517578
+135284,TGT,2013-09-10,64.7300033569336
+135285,TGT,2013-09-11,64.98999786376953
+135286,TGT,2013-09-12,64.08999633789062
+135287,TGT,2013-09-13,63.7599983215332
+135288,TGT,2013-09-16,63.790000915527344
+135289,TGT,2013-09-17,64.37999725341797
+135290,TGT,2013-09-18,65.4800033569336
+135291,TGT,2013-09-19,65.38999938964844
+135292,TGT,2013-09-20,64.55000305175781
+135293,TGT,2013-09-23,64.4000015258789
+135294,TGT,2013-09-24,63.90999984741211
+135295,TGT,2013-09-25,63.2400016784668
+135296,TGT,2013-09-26,63.369998931884766
+135297,TGT,2013-09-27,63.93999862670898
+135298,TGT,2013-09-30,63.97999954223633
+135299,TGT,2013-10-01,63.90999984741211
+135300,TGT,2013-10-02,63.650001525878906
+135301,TGT,2013-10-03,63.45000076293945
+135302,TGT,2013-10-04,63.40999984741211
+135303,TGT,2013-10-07,62.68000030517578
+135304,TGT,2013-10-08,62.130001068115234
+135305,TGT,2013-10-09,62.68999862670898
+135306,TGT,2013-10-10,63.45000076293945
+135307,TGT,2013-10-11,63.209999084472656
+135308,TGT,2013-10-14,63.650001525878906
+135309,TGT,2013-10-15,62.93000030517578
+135310,TGT,2013-10-16,63.900001525878906
+135311,TGT,2013-10-17,64.86000061035156
+135312,TGT,2013-10-18,64.66999816894531
+135313,TGT,2013-10-21,64.69999694824219
+135314,TGT,2013-10-22,65.12000274658203
+135315,TGT,2013-10-23,64.2699966430664
+135316,TGT,2013-10-24,64.12999725341797
+135317,TGT,2013-10-25,64.06999969482422
+135318,TGT,2013-10-28,64.87999725341797
+135319,TGT,2013-10-29,64.31999969482422
+135320,TGT,2013-10-30,65.70999908447266
+135321,TGT,2013-10-31,64.79000091552734
+135322,TGT,2013-11-01,64.62000274658203
+135323,TGT,2013-11-04,65.22000122070312
+135324,TGT,2013-11-05,64.62999725341797
+135325,TGT,2013-11-06,65.69999694824219
+135326,TGT,2013-11-07,64.81999969482422
+135327,TGT,2013-11-08,65.11000061035156
+135328,TGT,2013-11-11,65.69000244140625
+135329,TGT,2013-11-12,65.44000244140625
+135330,TGT,2013-11-13,66.87000274658203
+135331,TGT,2013-11-14,66.66999816894531
+135332,TGT,2013-11-15,66.88999938964844
+135333,TGT,2013-11-18,66.44999694824219
+135334,TGT,2013-11-19,66.62999725341797
+135335,TGT,2013-11-20,66.48999786376953
+135336,TGT,2013-11-21,64.19000244140625
+135337,TGT,2013-11-22,63.70000076293945
+135338,TGT,2013-11-25,63.7599983215332
+135339,TGT,2013-11-26,63.869998931884766
+135340,TGT,2013-11-27,64.41000366210938
+135341,TGT,2013-11-29,63.93000030517578
+135342,TGT,2013-12-02,62.72999954223633
+135343,TGT,2013-12-03,62.81999969482422
+135344,TGT,2013-12-04,63.310001373291016
+135345,TGT,2013-12-05,62.630001068115234
+135346,TGT,2013-12-06,63.380001068115234
+135347,TGT,2013-12-09,63.2400016784668
+135348,TGT,2013-12-10,63.15999984741211
+135349,TGT,2013-12-11,62.93000030517578
+135350,TGT,2013-12-12,62.88999938964844
+135351,TGT,2013-12-13,62.36000061035156
+135352,TGT,2013-12-16,62.16999816894531
+135353,TGT,2013-12-17,61.650001525878906
+135354,TGT,2013-12-18,63.54999923706055
+135355,TGT,2013-12-19,62.150001525878906
+135356,TGT,2013-12-20,62.4900016784668
+135357,TGT,2013-12-23,61.880001068115234
+135358,TGT,2013-12-24,61.709999084472656
+135359,TGT,2013-12-26,62.47999954223633
+135360,TGT,2013-12-27,62.150001525878906
+135361,TGT,2013-12-30,62.470001220703125
+135362,TGT,2013-12-31,63.27000045776367
+135363,TGT,2014-01-02,63.18000030517578
+135364,TGT,2014-01-03,63.4900016784668
+135365,TGT,2014-01-06,63.060001373291016
+135366,TGT,2014-01-07,62.90999984741211
+135367,TGT,2014-01-08,62.68999862670898
+135368,TGT,2014-01-09,63.34000015258789
+135369,TGT,2014-01-10,62.619998931884766
+135370,TGT,2014-01-13,61.5
+135371,TGT,2014-01-14,61.709999084472656
+135372,TGT,2014-01-15,61.560001373291016
+135373,TGT,2014-01-16,60.810001373291016
+135374,TGT,2014-01-17,60.2400016784668
+135375,TGT,2014-01-21,59.20000076293945
+135376,TGT,2014-01-22,58.97999954223633
+135377,TGT,2014-01-23,58.650001525878906
+135378,TGT,2014-01-24,57.720001220703125
+135379,TGT,2014-01-27,57.709999084472656
+135380,TGT,2014-01-28,57.88999938964844
+135381,TGT,2014-01-29,56.88999938964844
+135382,TGT,2014-01-30,56.66999816894531
+135383,TGT,2014-01-31,56.63999938964844
+135384,TGT,2014-02-03,55.40999984741211
+135385,TGT,2014-02-04,55.119998931884766
+135386,TGT,2014-02-05,55.06999969482422
+135387,TGT,2014-02-06,55.86000061035156
+135388,TGT,2014-02-07,56.33000183105469
+135389,TGT,2014-02-10,56.5099983215332
+135390,TGT,2014-02-11,57.13999938964844
+135391,TGT,2014-02-12,56.95000076293945
+135392,TGT,2014-02-13,56.86000061035156
+135393,TGT,2014-02-14,56.060001373291016
+135394,TGT,2014-02-18,56.38999938964844
+135395,TGT,2014-02-19,57.310001373291016
+135396,TGT,2014-02-20,56.619998931884766
+135397,TGT,2014-02-21,56.2400016784668
+135398,TGT,2014-02-24,56.13999938964844
+135399,TGT,2014-02-25,56.5099983215332
+135400,TGT,2014-02-26,60.4900016784668
+135401,TGT,2014-02-27,60.65999984741211
+135402,TGT,2014-02-28,62.540000915527344
+135403,TGT,2014-03-03,61.959999084472656
+135404,TGT,2014-03-04,61.33000183105469
+135405,TGT,2014-03-05,60.59999847412109
+135406,TGT,2014-03-06,60.7400016784668
+135407,TGT,2014-03-07,60.75
+135408,TGT,2014-03-10,61.15999984741211
+135409,TGT,2014-03-11,60.93999862670898
+135410,TGT,2014-03-12,61.09999847412109
+135411,TGT,2014-03-13,59.72999954223633
+135412,TGT,2014-03-14,59.36000061035156
+135413,TGT,2014-03-17,59.66999816894531
+135414,TGT,2014-03-18,59.720001220703125
+135415,TGT,2014-03-19,59.47999954223633
+135416,TGT,2014-03-20,59.70000076293945
+135417,TGT,2014-03-21,59.45000076293945
+135418,TGT,2014-03-24,59.459999084472656
+135419,TGT,2014-03-25,59.060001373291016
+135420,TGT,2014-03-26,59.20000076293945
+135421,TGT,2014-03-27,59.7400016784668
+135422,TGT,2014-03-28,59.97999954223633
+135423,TGT,2014-03-31,60.5099983215332
+135424,TGT,2014-04-01,60.56999969482422
+135425,TGT,2014-04-02,60.88999938964844
+135426,TGT,2014-04-03,61.720001220703125
+135427,TGT,2014-04-04,61.13999938964844
+135428,TGT,2014-04-07,60.5
+135429,TGT,2014-04-08,61.5
+135430,TGT,2014-04-09,61.209999084472656
+135431,TGT,2014-04-10,59.66999816894531
+135432,TGT,2014-04-11,58.900001525878906
+135433,TGT,2014-04-14,59.41999816894531
+135434,TGT,2014-04-15,59.47999954223633
+135435,TGT,2014-04-16,59.90999984741211
+135436,TGT,2014-04-17,60.0
+135437,TGT,2014-04-21,59.7599983215332
+135438,TGT,2014-04-22,60.31999969482422
+135439,TGT,2014-04-23,60.7400016784668
+135440,TGT,2014-04-24,61.45000076293945
+135441,TGT,2014-04-25,61.2599983215332
+135442,TGT,2014-04-28,62.18000030517578
+135443,TGT,2014-04-29,61.970001220703125
+135444,TGT,2014-04-30,61.75
+135445,TGT,2014-05-01,61.7400016784668
+135446,TGT,2014-05-02,62.0099983215332
+135447,TGT,2014-05-05,59.869998931884766
+135448,TGT,2014-05-06,57.63999938964844
+135449,TGT,2014-05-07,58.130001068115234
+135450,TGT,2014-05-08,58.31999969482422
+135451,TGT,2014-05-09,59.130001068115234
+135452,TGT,2014-05-12,59.63999938964844
+135453,TGT,2014-05-13,59.560001373291016
+135454,TGT,2014-05-14,59.27000045776367
+135455,TGT,2014-05-15,58.18000030517578
+135456,TGT,2014-05-16,58.63999938964844
+135457,TGT,2014-05-19,58.290000915527344
+135458,TGT,2014-05-20,56.61000061035156
+135459,TGT,2014-05-21,57.20000076293945
+135460,TGT,2014-05-22,55.9900016784668
+135461,TGT,2014-05-23,55.68999862670898
+135462,TGT,2014-05-27,55.77000045776367
+135463,TGT,2014-05-28,55.34000015258789
+135464,TGT,2014-05-29,55.880001068115234
+135465,TGT,2014-05-30,56.7599983215332
+135466,TGT,2014-06-02,56.4900016784668
+135467,TGT,2014-06-03,56.790000915527344
+135468,TGT,2014-06-04,57.18000030517578
+135469,TGT,2014-06-05,57.4900016784668
+135470,TGT,2014-06-06,57.68000030517578
+135471,TGT,2014-06-09,57.59999847412109
+135472,TGT,2014-06-10,56.86000061035156
+135473,TGT,2014-06-11,57.08000183105469
+135474,TGT,2014-06-12,57.2400016784668
+135475,TGT,2014-06-13,57.22999954223633
+135476,TGT,2014-06-16,57.7400016784668
+135477,TGT,2014-06-17,58.16999816894531
+135478,TGT,2014-06-18,58.70000076293945
+135479,TGT,2014-06-19,58.7400016784668
+135480,TGT,2014-06-20,58.290000915527344
+135481,TGT,2014-06-23,58.41999816894531
+135482,TGT,2014-06-24,58.70000076293945
+135483,TGT,2014-06-25,58.060001373291016
+135484,TGT,2014-06-26,57.869998931884766
+135485,TGT,2014-06-27,58.119998931884766
+135486,TGT,2014-06-30,57.95000076293945
+135487,TGT,2014-07-01,58.369998931884766
+135488,TGT,2014-07-02,58.77000045776367
+135489,TGT,2014-07-03,59.5099983215332
+135490,TGT,2014-07-07,59.9900016784668
+135491,TGT,2014-07-08,59.79999923706055
+135492,TGT,2014-07-09,60.04999923706055
+135493,TGT,2014-07-10,59.93000030517578
+135494,TGT,2014-07-11,60.0
+135495,TGT,2014-07-14,60.18000030517578
+135496,TGT,2014-07-15,60.709999084472656
+135497,TGT,2014-07-16,60.13999938964844
+135498,TGT,2014-07-17,59.720001220703125
+135499,TGT,2014-07-18,60.0099983215332
+135500,TGT,2014-07-21,59.29999923706055
+135501,TGT,2014-07-22,59.380001068115234
+135502,TGT,2014-07-23,60.72999954223633
+135503,TGT,2014-07-24,60.9900016784668
+135504,TGT,2014-07-25,60.38999938964844
+135505,TGT,2014-07-28,60.29999923706055
+135506,TGT,2014-07-29,61.09999847412109
+135507,TGT,2014-07-30,61.380001068115234
+135508,TGT,2014-07-31,59.59000015258789
+135509,TGT,2014-08-01,59.84999847412109
+135510,TGT,2014-08-04,60.70000076293945
+135511,TGT,2014-08-05,58.02999877929688
+135512,TGT,2014-08-06,57.970001220703125
+135513,TGT,2014-08-07,57.5
+135514,TGT,2014-08-08,58.540000915527344
+135515,TGT,2014-08-11,58.36000061035156
+135516,TGT,2014-08-12,58.459999084472656
+135517,TGT,2014-08-13,58.2599983215332
+135518,TGT,2014-08-14,58.7400016784668
+135519,TGT,2014-08-15,58.20000076293945
+135520,TGT,2014-08-18,58.54999923706055
+135521,TGT,2014-08-19,59.25
+135522,TGT,2014-08-20,60.33000183105469
+135523,TGT,2014-08-21,61.06999969482422
+135524,TGT,2014-08-22,61.04999923706055
+135525,TGT,2014-08-25,60.97999954223633
+135526,TGT,2014-08-26,60.70000076293945
+135527,TGT,2014-08-27,60.790000915527344
+135528,TGT,2014-08-28,60.34999847412109
+135529,TGT,2014-08-29,60.06999969482422
+135530,TGT,2014-09-02,60.18999862670898
+135531,TGT,2014-09-03,60.38999938964844
+135532,TGT,2014-09-04,61.02999877929688
+135533,TGT,2014-09-05,61.08000183105469
+135534,TGT,2014-09-08,60.560001373291016
+135535,TGT,2014-09-09,60.880001068115234
+135536,TGT,2014-09-10,61.95000076293945
+135537,TGT,2014-09-11,62.59000015258789
+135538,TGT,2014-09-12,62.52999877929688
+135539,TGT,2014-09-15,62.209999084472656
+135540,TGT,2014-09-16,62.86000061035156
+135541,TGT,2014-09-17,62.869998931884766
+135542,TGT,2014-09-18,63.93000030517578
+135543,TGT,2014-09-19,63.810001373291016
+135544,TGT,2014-09-22,63.36000061035156
+135545,TGT,2014-09-23,63.08000183105469
+135546,TGT,2014-09-24,63.880001068115234
+135547,TGT,2014-09-25,62.880001068115234
+135548,TGT,2014-09-26,63.150001525878906
+135549,TGT,2014-09-29,63.040000915527344
+135550,TGT,2014-09-30,62.68000030517578
+135551,TGT,2014-10-01,62.06999969482422
+135552,TGT,2014-10-02,62.56999969482422
+135553,TGT,2014-10-03,63.06999969482422
+135554,TGT,2014-10-06,62.27999877929688
+135555,TGT,2014-10-07,61.540000915527344
+135556,TGT,2014-10-08,62.810001373291016
+135557,TGT,2014-10-09,61.59999847412109
+135558,TGT,2014-10-10,60.59000015258789
+135559,TGT,2014-10-13,60.43999862670898
+135560,TGT,2014-10-14,61.68999862670898
+135561,TGT,2014-10-15,59.97999954223633
+135562,TGT,2014-10-16,59.43999862670898
+135563,TGT,2014-10-17,59.06999969482422
+135564,TGT,2014-10-20,60.290000915527344
+135565,TGT,2014-10-21,61.63999938964844
+135566,TGT,2014-10-22,61.33000183105469
+135567,TGT,2014-10-23,62.02999877929688
+135568,TGT,2014-10-24,61.56999969482422
+135569,TGT,2014-10-27,61.560001373291016
+135570,TGT,2014-10-28,60.650001525878906
+135571,TGT,2014-10-29,60.88999938964844
+135572,TGT,2014-10-30,61.77999877929688
+135573,TGT,2014-10-31,61.81999969482422
+135574,TGT,2014-11-03,61.59000015258789
+135575,TGT,2014-11-04,61.369998931884766
+135576,TGT,2014-11-05,61.119998931884766
+135577,TGT,2014-11-06,61.88999938964844
+135578,TGT,2014-11-07,64.16999816894531
+135579,TGT,2014-11-10,65.5199966430664
+135580,TGT,2014-11-11,65.72000122070312
+135581,TGT,2014-11-12,66.72000122070312
+135582,TGT,2014-11-13,67.5
+135583,TGT,2014-11-14,68.12999725341797
+135584,TGT,2014-11-17,67.12999725341797
+135585,TGT,2014-11-18,67.51000213623047
+135586,TGT,2014-11-19,72.5
+135587,TGT,2014-11-20,71.19000244140625
+135588,TGT,2014-11-21,71.51000213623047
+135589,TGT,2014-11-24,71.56999969482422
+135590,TGT,2014-11-25,72.0999984741211
+135591,TGT,2014-11-26,72.16000366210938
+135592,TGT,2014-11-28,74.0
+135593,TGT,2014-12-01,72.75
+135594,TGT,2014-12-02,73.06999969482422
+135595,TGT,2014-12-03,73.33000183105469
+135596,TGT,2014-12-04,73.27999877929688
+135597,TGT,2014-12-05,73.66000366210938
+135598,TGT,2014-12-08,73.77999877929688
+135599,TGT,2014-12-09,73.5999984741211
+135600,TGT,2014-12-10,72.91000366210938
+135601,TGT,2014-12-11,73.52999877929688
+135602,TGT,2014-12-12,72.4000015258789
+135603,TGT,2014-12-15,73.19999694824219
+135604,TGT,2014-12-16,72.27999877929688
+135605,TGT,2014-12-17,73.56999969482422
+135606,TGT,2014-12-18,74.63999938964844
+135607,TGT,2014-12-19,73.94999694824219
+135608,TGT,2014-12-22,74.5
+135609,TGT,2014-12-23,74.69000244140625
+135610,TGT,2014-12-24,74.6500015258789
+135611,TGT,2014-12-26,75.05999755859375
+135612,TGT,2014-12-29,75.52999877929688
+135613,TGT,2014-12-30,75.70999908447266
+135614,TGT,2014-12-31,75.91000366210938
+135615,TGT,2015-01-02,75.33000183105469
+135616,TGT,2015-01-05,73.9800033569336
+135617,TGT,2015-01-06,73.97000122070312
+135618,TGT,2015-01-07,76.7699966430664
+135619,TGT,2015-01-08,77.12999725341797
+135620,TGT,2015-01-09,76.43000030517578
+135621,TGT,2015-01-12,76.62999725341797
+135622,TGT,2015-01-13,75.94999694824219
+135623,TGT,2015-01-14,74.33000183105469
+135624,TGT,2015-01-15,75.66999816894531
+135625,TGT,2015-01-16,74.94000244140625
+135626,TGT,2015-01-20,73.66999816894531
+135627,TGT,2015-01-21,73.94999694824219
+135628,TGT,2015-01-22,75.7699966430664
+135629,TGT,2015-01-23,75.29000091552734
+135630,TGT,2015-01-26,75.25
+135631,TGT,2015-01-27,74.76000213623047
+135632,TGT,2015-01-28,74.26000213623047
+135633,TGT,2015-01-29,75.48999786376953
+135634,TGT,2015-01-30,73.61000061035156
+135635,TGT,2015-02-02,74.25
+135636,TGT,2015-02-03,75.87000274658203
+135637,TGT,2015-02-04,75.61000061035156
+135638,TGT,2015-02-05,75.94999694824219
+135639,TGT,2015-02-06,76.36000061035156
+135640,TGT,2015-02-09,75.38999938964844
+135641,TGT,2015-02-10,76.6500015258789
+135642,TGT,2015-02-11,76.41999816894531
+135643,TGT,2015-02-12,76.87000274658203
+135644,TGT,2015-02-13,76.12000274658203
+135645,TGT,2015-02-17,76.63999938964844
+135646,TGT,2015-02-18,77.3499984741211
+135647,TGT,2015-02-19,76.68000030517578
+135648,TGT,2015-02-20,76.87000274658203
+135649,TGT,2015-02-23,76.69000244140625
+135650,TGT,2015-02-24,76.94999694824219
+135651,TGT,2015-02-25,77.1500015258789
+135652,TGT,2015-02-26,76.9000015258789
+135653,TGT,2015-02-27,76.83000183105469
+135654,TGT,2015-03-02,77.68000030517578
+135655,TGT,2015-03-03,78.0
+135656,TGT,2015-03-04,77.72000122070312
+135657,TGT,2015-03-05,78.19999694824219
+135658,TGT,2015-03-06,77.20999908447266
+135659,TGT,2015-03-09,78.56999969482422
+135660,TGT,2015-03-10,77.66999816894531
+135661,TGT,2015-03-11,77.77999877929688
+135662,TGT,2015-03-12,79.30000305175781
+135663,TGT,2015-03-13,79.18000030517578
+135664,TGT,2015-03-16,80.48999786376953
+135665,TGT,2015-03-17,81.02999877929688
+135666,TGT,2015-03-18,81.05999755859375
+135667,TGT,2015-03-19,80.5999984741211
+135668,TGT,2015-03-20,81.30999755859375
+135669,TGT,2015-03-23,81.2300033569336
+135670,TGT,2015-03-24,82.0
+135671,TGT,2015-03-25,81.62000274658203
+135672,TGT,2015-03-26,80.44000244140625
+135673,TGT,2015-03-27,81.55999755859375
+135674,TGT,2015-03-30,82.13999938964844
+135675,TGT,2015-03-31,82.06999969482422
+135676,TGT,2015-04-01,82.08999633789062
+135677,TGT,2015-04-02,82.66999816894531
+135678,TGT,2015-04-06,83.33999633789062
+135679,TGT,2015-04-07,82.61000061035156
+135680,TGT,2015-04-08,83.13999938964844
+135681,TGT,2015-04-09,83.29000091552734
+135682,TGT,2015-04-10,83.56999969482422
+135683,TGT,2015-04-13,82.95999908447266
+135684,TGT,2015-04-14,83.05999755859375
+135685,TGT,2015-04-15,81.95999908447266
+135686,TGT,2015-04-16,81.91999816894531
+135687,TGT,2015-04-17,80.0199966430664
+135688,TGT,2015-04-20,80.93000030517578
+135689,TGT,2015-04-21,81.25
+135690,TGT,2015-04-22,81.33999633789062
+135691,TGT,2015-04-23,81.93000030517578
+135692,TGT,2015-04-24,82.69999694824219
+135693,TGT,2015-04-27,81.37999725341797
+135694,TGT,2015-04-28,81.51000213623047
+135695,TGT,2015-04-29,78.87000274658203
+135696,TGT,2015-04-30,78.83000183105469
+135697,TGT,2015-05-01,79.6500015258789
+135698,TGT,2015-05-04,80.18000030517578
+135699,TGT,2015-05-05,78.97000122070312
+135700,TGT,2015-05-06,79.12000274658203
+135701,TGT,2015-05-07,80.11000061035156
+135702,TGT,2015-05-08,80.73999786376953
+135703,TGT,2015-05-11,80.61000061035156
+135704,TGT,2015-05-12,80.80999755859375
+135705,TGT,2015-05-13,79.80999755859375
+135706,TGT,2015-05-14,77.26000213623047
+135707,TGT,2015-05-15,78.52999877929688
+135708,TGT,2015-05-18,78.36000061035156
+135709,TGT,2015-05-19,77.91999816894531
+135710,TGT,2015-05-20,78.18000030517578
+135711,TGT,2015-05-21,79.38999938964844
+135712,TGT,2015-05-22,79.29000091552734
+135713,TGT,2015-05-26,79.08000183105469
+135714,TGT,2015-05-27,80.30000305175781
+135715,TGT,2015-05-28,80.05000305175781
+135716,TGT,2015-05-29,79.31999969482422
+135717,TGT,2015-06-01,79.51000213623047
+135718,TGT,2015-06-02,80.0
+135719,TGT,2015-06-03,80.33999633789062
+135720,TGT,2015-06-04,79.95999908447266
+135721,TGT,2015-06-05,79.19999694824219
+135722,TGT,2015-06-08,78.88999938964844
+135723,TGT,2015-06-09,78.9000015258789
+135724,TGT,2015-06-10,79.66999816894531
+135725,TGT,2015-06-11,80.06999969482422
+135726,TGT,2015-06-12,79.47000122070312
+135727,TGT,2015-06-15,80.44999694824219
+135728,TGT,2015-06-16,80.97000122070312
+135729,TGT,2015-06-17,82.0999984741211
+135730,TGT,2015-06-18,83.19000244140625
+135731,TGT,2015-06-19,83.3499984741211
+135732,TGT,2015-06-22,84.2300033569336
+135733,TGT,2015-06-23,84.76000213623047
+135734,TGT,2015-06-24,84.33999633789062
+135735,TGT,2015-06-25,84.5
+135736,TGT,2015-06-26,84.08000183105469
+135737,TGT,2015-06-29,82.08999633789062
+135738,TGT,2015-06-30,81.62999725341797
+135739,TGT,2015-07-01,82.98999786376953
+135740,TGT,2015-07-02,82.2699966430664
+135741,TGT,2015-07-06,82.93000030517578
+135742,TGT,2015-07-07,84.44999694824219
+135743,TGT,2015-07-08,83.4800033569336
+135744,TGT,2015-07-09,83.04000091552734
+135745,TGT,2015-07-10,83.91000366210938
+135746,TGT,2015-07-13,84.0999984741211
+135747,TGT,2015-07-14,84.0999984741211
+135748,TGT,2015-07-15,84.45999908447266
+135749,TGT,2015-07-16,85.01000213623047
+135750,TGT,2015-07-17,84.69000244140625
+135751,TGT,2015-07-20,84.2300033569336
+135752,TGT,2015-07-21,82.27999877929688
+135753,TGT,2015-07-22,82.81999969482422
+135754,TGT,2015-07-23,81.6500015258789
+135755,TGT,2015-07-24,80.20999908447266
+135756,TGT,2015-07-27,79.48999786376953
+135757,TGT,2015-07-28,80.52999877929688
+135758,TGT,2015-07-29,81.83999633789062
+135759,TGT,2015-07-30,81.93000030517578
+135760,TGT,2015-07-31,81.8499984741211
+135761,TGT,2015-08-03,80.38999938964844
+135762,TGT,2015-08-04,80.05000305175781
+135763,TGT,2015-08-05,80.04000091552734
+135764,TGT,2015-08-06,79.54000091552734
+135765,TGT,2015-08-07,78.9800033569336
+135766,TGT,2015-08-10,78.97000122070312
+135767,TGT,2015-08-11,78.87000274658203
+135768,TGT,2015-08-12,79.0
+135769,TGT,2015-08-13,78.98999786376953
+135770,TGT,2015-08-14,79.3499984741211
+135771,TGT,2015-08-17,78.9800033569336
+135772,TGT,2015-08-18,80.30000305175781
+135773,TGT,2015-08-19,80.87000274658203
+135774,TGT,2015-08-20,80.66000366210938
+135775,TGT,2015-08-21,78.4000015258789
+135776,TGT,2015-08-24,75.27999877929688
+135777,TGT,2015-08-25,73.94000244140625
+135778,TGT,2015-08-26,76.83999633789062
+135779,TGT,2015-08-27,77.8499984741211
+135780,TGT,2015-08-28,78.02999877929688
+135781,TGT,2015-08-31,77.70999908447266
+135782,TGT,2015-09-01,75.38999938964844
+135783,TGT,2015-09-02,77.05000305175781
+135784,TGT,2015-09-03,77.44999694824219
+135785,TGT,2015-09-04,76.41999816894531
+135786,TGT,2015-09-08,78.37999725341797
+135787,TGT,2015-09-09,77.16000366210938
+135788,TGT,2015-09-10,77.06999969482422
+135789,TGT,2015-09-11,77.87999725341797
+135790,TGT,2015-09-14,77.1500015258789
+135791,TGT,2015-09-15,77.81999969482422
+135792,TGT,2015-09-16,78.5
+135793,TGT,2015-09-17,78.01000213623047
+135794,TGT,2015-09-18,76.62000274658203
+135795,TGT,2015-09-21,78.26000213623047
+135796,TGT,2015-09-22,78.05000305175781
+135797,TGT,2015-09-23,78.76000213623047
+135798,TGT,2015-09-24,79.05999755859375
+135799,TGT,2015-09-25,79.05000305175781
+135800,TGT,2015-09-28,77.66999816894531
+135801,TGT,2015-09-29,77.9800033569336
+135802,TGT,2015-09-30,78.66000366210938
+135803,TGT,2015-10-01,79.51000213623047
+135804,TGT,2015-10-02,79.52999877929688
+135805,TGT,2015-10-05,79.51000213623047
+135806,TGT,2015-10-06,78.0999984741211
+135807,TGT,2015-10-07,78.55999755859375
+135808,TGT,2015-10-08,78.69000244140625
+135809,TGT,2015-10-09,78.87999725341797
+135810,TGT,2015-10-12,79.20999908447266
+135811,TGT,2015-10-13,78.95999908447266
+135812,TGT,2015-10-14,76.19999694824219
+135813,TGT,2015-10-15,75.12999725341797
+135814,TGT,2015-10-16,75.05000305175781
+135815,TGT,2015-10-19,74.69999694824219
+135816,TGT,2015-10-20,74.4000015258789
+135817,TGT,2015-10-21,76.4000015258789
+135818,TGT,2015-10-22,77.11000061035156
+135819,TGT,2015-10-23,72.94000244140625
+135820,TGT,2015-10-26,74.0199966430664
+135821,TGT,2015-10-27,74.7300033569336
+135822,TGT,2015-10-28,76.2300033569336
+135823,TGT,2015-10-29,76.27999877929688
+135824,TGT,2015-10-30,77.18000030517578
+135825,TGT,2015-11-02,77.26000213623047
+135826,TGT,2015-11-03,78.2300033569336
+135827,TGT,2015-11-04,77.38999938964844
+135828,TGT,2015-11-05,78.1500015258789
+135829,TGT,2015-11-06,77.22000122070312
+135830,TGT,2015-11-09,76.2300033569336
+135831,TGT,2015-11-10,77.19000244140625
+135832,TGT,2015-11-11,74.87000274658203
+135833,TGT,2015-11-12,74.93000030517578
+135834,TGT,2015-11-13,71.88999938964844
+135835,TGT,2015-11-16,72.30999755859375
+135836,TGT,2015-11-17,72.91000366210938
+135837,TGT,2015-11-18,69.77999877929688
+135838,TGT,2015-11-19,70.55000305175781
+135839,TGT,2015-11-20,70.83000183105469
+135840,TGT,2015-11-23,72.27999877929688
+135841,TGT,2015-11-24,72.88999938964844
+135842,TGT,2015-11-25,73.16000366210938
+135843,TGT,2015-11-27,73.44000244140625
+135844,TGT,2015-11-30,72.5
+135845,TGT,2015-12-01,72.80999755859375
+135846,TGT,2015-12-02,71.93000030517578
+135847,TGT,2015-12-03,73.19000244140625
+135848,TGT,2015-12-04,73.9000015258789
+135849,TGT,2015-12-07,73.38999938964844
+135850,TGT,2015-12-08,72.66000366210938
+135851,TGT,2015-12-09,72.01000213623047
+135852,TGT,2015-12-10,72.37000274658203
+135853,TGT,2015-12-11,71.83999633789062
+135854,TGT,2015-12-14,72.72000122070312
+135855,TGT,2015-12-15,72.9800033569336
+135856,TGT,2015-12-16,73.80000305175781
+135857,TGT,2015-12-17,72.33000183105469
+135858,TGT,2015-12-18,71.37000274658203
+135859,TGT,2015-12-21,71.70999908447266
+135860,TGT,2015-12-22,72.61000061035156
+135861,TGT,2015-12-23,73.6500015258789
+135862,TGT,2015-12-24,73.16999816894531
+135863,TGT,2015-12-28,72.87000274658203
+135864,TGT,2015-12-29,74.44000244140625
+135865,TGT,2015-12-30,73.62000274658203
+135866,TGT,2015-12-31,72.61000061035156
+135867,TGT,2016-01-04,73.55000305175781
+135868,TGT,2016-01-05,74.83999633789062
+135869,TGT,2016-01-06,74.08000183105469
+135870,TGT,2016-01-07,73.87999725341797
+135871,TGT,2016-01-08,71.37999725341797
+135872,TGT,2016-01-11,72.41999816894531
+135873,TGT,2016-01-12,73.36000061035156
+135874,TGT,2016-01-13,71.63999938964844
+135875,TGT,2016-01-14,70.41000366210938
+135876,TGT,2016-01-15,70.08000183105469
+135877,TGT,2016-01-19,69.23999786376953
+135878,TGT,2016-01-20,67.58999633789062
+135879,TGT,2016-01-21,68.63999938964844
+135880,TGT,2016-01-22,69.72000122070312
+135881,TGT,2016-01-25,68.91999816894531
+135882,TGT,2016-01-26,70.44000244140625
+135883,TGT,2016-01-27,70.69000244140625
+135884,TGT,2016-01-28,70.98999786376953
+135885,TGT,2016-01-29,72.41999816894531
+135886,TGT,2016-02-01,72.83000183105469
+135887,TGT,2016-02-02,73.30999755859375
+135888,TGT,2016-02-03,72.56999969482422
+135889,TGT,2016-02-04,70.04000091552734
+135890,TGT,2016-02-05,69.55999755859375
+135891,TGT,2016-02-08,70.0
+135892,TGT,2016-02-09,69.86000061035156
+135893,TGT,2016-02-10,68.76000213623047
+135894,TGT,2016-02-11,68.05000305175781
+135895,TGT,2016-02-12,69.94999694824219
+135896,TGT,2016-02-16,71.5
+135897,TGT,2016-02-17,72.0999984741211
+135898,TGT,2016-02-18,72.52999877929688
+135899,TGT,2016-02-19,72.31999969482422
+135900,TGT,2016-02-22,72.47000122070312
+135901,TGT,2016-02-23,73.98999786376953
+135902,TGT,2016-02-24,76.94000244140625
+135903,TGT,2016-02-25,78.66999816894531
+135904,TGT,2016-02-26,78.43000030517578
+135905,TGT,2016-02-29,78.44999694824219
+135906,TGT,2016-03-01,80.95999908447266
+135907,TGT,2016-03-02,81.0999984741211
+135908,TGT,2016-03-03,79.70999908447266
+135909,TGT,2016-03-04,81.12999725341797
+135910,TGT,2016-03-07,80.81999969482422
+135911,TGT,2016-03-08,80.52999877929688
+135912,TGT,2016-03-09,81.20999908447266
+135913,TGT,2016-03-10,81.5
+135914,TGT,2016-03-11,81.87000274658203
+135915,TGT,2016-03-14,81.7699966430664
+135916,TGT,2016-03-15,81.6500015258789
+135917,TGT,2016-03-16,82.38999938964844
+135918,TGT,2016-03-17,83.0199966430664
+135919,TGT,2016-03-18,82.70999908447266
+135920,TGT,2016-03-21,82.19999694824219
+135921,TGT,2016-03-22,81.69999694824219
+135922,TGT,2016-03-23,81.5
+135923,TGT,2016-03-24,82.04000091552734
+135924,TGT,2016-03-28,82.80000305175781
+135925,TGT,2016-03-29,82.97000122070312
+135926,TGT,2016-03-30,83.5999984741211
+135927,TGT,2016-03-31,82.27999877929688
+135928,TGT,2016-04-01,82.76000213623047
+135929,TGT,2016-04-04,82.30000305175781
+135930,TGT,2016-04-05,82.0999984741211
+135931,TGT,2016-04-06,82.16999816894531
+135932,TGT,2016-04-07,81.56999969482422
+135933,TGT,2016-04-08,80.87999725341797
+135934,TGT,2016-04-11,79.7699966430664
+135935,TGT,2016-04-12,80.77999877929688
+135936,TGT,2016-04-13,81.55999755859375
+135937,TGT,2016-04-14,81.77999877929688
+135938,TGT,2016-04-15,82.5999984741211
+135939,TGT,2016-04-18,83.41999816894531
+135940,TGT,2016-04-19,83.9800033569336
+135941,TGT,2016-04-20,82.87000274658203
+135942,TGT,2016-04-21,82.75
+135943,TGT,2016-04-22,82.33000183105469
+135944,TGT,2016-04-25,82.5999984741211
+135945,TGT,2016-04-26,82.5999984741211
+135946,TGT,2016-04-27,83.29000091552734
+135947,TGT,2016-04-28,81.33000183105469
+135948,TGT,2016-04-29,79.5
+135949,TGT,2016-05-02,80.12000274658203
+135950,TGT,2016-05-03,79.98999786376953
+135951,TGT,2016-05-04,79.70999908447266
+135952,TGT,2016-05-05,78.12999725341797
+135953,TGT,2016-05-06,78.73999786376953
+135954,TGT,2016-05-09,79.93000030517578
+135955,TGT,2016-05-10,80.05000305175781
+135956,TGT,2016-05-11,75.69999694824219
+135957,TGT,2016-05-12,75.5999984741211
+135958,TGT,2016-05-13,73.87999725341797
+135959,TGT,2016-05-16,74.61000061035156
+135960,TGT,2016-05-17,73.61000061035156
+135961,TGT,2016-05-18,68.0
+135962,TGT,2016-05-19,67.05999755859375
+135963,TGT,2016-05-20,68.66000366210938
+135964,TGT,2016-05-23,67.93000030517578
+135965,TGT,2016-05-24,68.69000244140625
+135966,TGT,2016-05-25,69.27999877929688
+135967,TGT,2016-05-26,68.91000366210938
+135968,TGT,2016-05-27,68.9000015258789
+135969,TGT,2016-05-31,68.77999877929688
+135970,TGT,2016-06-01,68.41000366210938
+135971,TGT,2016-06-02,68.31999969482422
+135972,TGT,2016-06-03,68.6500015258789
+135973,TGT,2016-06-06,68.80999755859375
+135974,TGT,2016-06-07,68.23999786376953
+135975,TGT,2016-06-08,68.62000274658203
+135976,TGT,2016-06-09,67.69000244140625
+135977,TGT,2016-06-10,67.87999725341797
+135978,TGT,2016-06-13,66.88999938964844
+135979,TGT,2016-06-14,66.73999786376953
+135980,TGT,2016-06-15,67.2699966430664
+135981,TGT,2016-06-16,66.9800033569336
+135982,TGT,2016-06-17,67.5
+135983,TGT,2016-06-20,67.98999786376953
+135984,TGT,2016-06-21,68.30000305175781
+135985,TGT,2016-06-22,68.86000061035156
+135986,TGT,2016-06-23,69.77999877929688
+135987,TGT,2016-06-24,69.3499984741211
+135988,TGT,2016-06-27,69.44999694824219
+135989,TGT,2016-06-28,69.73999786376953
+135990,TGT,2016-06-29,70.0
+135991,TGT,2016-06-30,69.81999969482422
+135992,TGT,2016-07-01,70.05000305175781
+135993,TGT,2016-07-05,69.73999786376953
+135994,TGT,2016-07-06,70.51000213623047
+135995,TGT,2016-07-07,70.08999633789062
+135996,TGT,2016-07-08,71.30999755859375
+135997,TGT,2016-07-11,72.54000091552734
+135998,TGT,2016-07-12,73.5199966430664
+135999,TGT,2016-07-13,73.16999816894531
+136000,TGT,2016-07-14,73.48999786376953
+136001,TGT,2016-07-15,73.04000091552734
+136002,TGT,2016-07-18,73.95999908447266
+136003,TGT,2016-07-19,73.94999694824219
+136004,TGT,2016-07-20,74.4800033569336
+136005,TGT,2016-07-21,74.33999633789062
+136006,TGT,2016-07-22,74.91999816894531
+136007,TGT,2016-07-25,76.30000305175781
+136008,TGT,2016-07-26,76.22000122070312
+136009,TGT,2016-07-27,75.25
+136010,TGT,2016-07-28,74.79000091552734
+136011,TGT,2016-07-29,75.33000183105469
+136012,TGT,2016-08-01,75.51000213623047
+136013,TGT,2016-08-02,73.88999938964844
+136014,TGT,2016-08-03,74.0999984741211
+136015,TGT,2016-08-04,74.13999938964844
+136016,TGT,2016-08-05,74.94000244140625
+136017,TGT,2016-08-08,75.0
+136018,TGT,2016-08-09,72.61000061035156
+136019,TGT,2016-08-10,73.05000305175781
+136020,TGT,2016-08-11,74.01000213623047
+136021,TGT,2016-08-12,75.80999755859375
+136022,TGT,2016-08-15,75.52999877929688
+136023,TGT,2016-08-16,75.4800033569336
+136024,TGT,2016-08-17,70.62999725341797
+136025,TGT,2016-08-18,70.30000305175781
+136026,TGT,2016-08-19,70.12000274658203
+136027,TGT,2016-08-22,70.38999938964844
+136028,TGT,2016-08-23,71.05000305175781
+136029,TGT,2016-08-24,71.7300033569336
+136030,TGT,2016-08-25,70.80999755859375
+136031,TGT,2016-08-26,70.3499984741211
+136032,TGT,2016-08-29,71.05000305175781
+136033,TGT,2016-08-30,70.38999938964844
+136034,TGT,2016-08-31,70.19000244140625
+136035,TGT,2016-09-01,70.58000183105469
+136036,TGT,2016-09-02,70.80999755859375
+136037,TGT,2016-09-06,70.0999984741211
+136038,TGT,2016-09-07,70.30000305175781
+136039,TGT,2016-09-08,69.45999908447266
+136040,TGT,2016-09-09,69.0
+136041,TGT,2016-09-12,69.30000305175781
+136042,TGT,2016-09-13,68.94000244140625
+136043,TGT,2016-09-14,68.19999694824219
+136044,TGT,2016-09-15,69.20999908447266
+136045,TGT,2016-09-16,69.2300033569336
+136046,TGT,2016-09-19,68.88999938964844
+136047,TGT,2016-09-20,68.62000274658203
+136048,TGT,2016-09-21,69.47000122070312
+136049,TGT,2016-09-22,68.55999755859375
+136050,TGT,2016-09-23,68.7699966430664
+136051,TGT,2016-09-26,67.22000122070312
+136052,TGT,2016-09-27,68.29000091552734
+136053,TGT,2016-09-28,67.81999969482422
+136054,TGT,2016-09-29,67.72000122070312
+136055,TGT,2016-09-30,68.68000030517578
+136056,TGT,2016-10-03,68.68000030517578
+136057,TGT,2016-10-04,68.6500015258789
+136058,TGT,2016-10-05,67.73999786376953
+136059,TGT,2016-10-06,68.41000366210938
+136060,TGT,2016-10-07,69.04000091552734
+136061,TGT,2016-10-10,68.86000061035156
+136062,TGT,2016-10-11,68.38999938964844
+136063,TGT,2016-10-12,67.86000061035156
+136064,TGT,2016-10-13,67.88999938964844
+136065,TGT,2016-10-14,68.11000061035156
+136066,TGT,2016-10-17,67.23999786376953
+136067,TGT,2016-10-18,67.36000061035156
+136068,TGT,2016-10-19,67.52999877929688
+136069,TGT,2016-10-20,67.70999908447266
+136070,TGT,2016-10-21,68.2300033569336
+136071,TGT,2016-10-24,68.26000213623047
+136072,TGT,2016-10-25,67.94999694824219
+136073,TGT,2016-10-26,68.58999633789062
+136074,TGT,2016-10-27,67.62000274658203
+136075,TGT,2016-10-28,68.83000183105469
+136076,TGT,2016-10-31,68.7300033569336
+136077,TGT,2016-11-01,67.77999877929688
+136078,TGT,2016-11-02,68.26000213623047
+136079,TGT,2016-11-03,66.66999816894531
+136080,TGT,2016-11-04,66.52999877929688
+136081,TGT,2016-11-07,67.52999877929688
+136082,TGT,2016-11-08,67.05000305175781
+136083,TGT,2016-11-09,68.80999755859375
+136084,TGT,2016-11-10,70.54000091552734
+136085,TGT,2016-11-11,71.3499984741211
+136086,TGT,2016-11-14,72.16999816894531
+136087,TGT,2016-11-15,71.44000244140625
+136088,TGT,2016-11-16,76.02999877929688
+136089,TGT,2016-11-17,76.12999725341797
+136090,TGT,2016-11-18,76.19000244140625
+136091,TGT,2016-11-21,76.51000213623047
+136092,TGT,2016-11-22,77.87000274658203
+136093,TGT,2016-11-23,78.4800033569336
+136094,TGT,2016-11-25,78.61000061035156
+136095,TGT,2016-11-28,77.72000122070312
+136096,TGT,2016-11-29,78.41000366210938
+136097,TGT,2016-11-30,77.23999786376953
+136098,TGT,2016-12-01,77.81999969482422
+136099,TGT,2016-12-02,77.94000244140625
+136100,TGT,2016-12-05,76.9800033569336
+136101,TGT,2016-12-06,76.7699966430664
+136102,TGT,2016-12-07,76.97000122070312
+136103,TGT,2016-12-08,77.83999633789062
+136104,TGT,2016-12-09,77.38999938964844
+136105,TGT,2016-12-12,76.73999786376953
+136106,TGT,2016-12-13,77.66999816894531
+136107,TGT,2016-12-14,77.19000244140625
+136108,TGT,2016-12-15,76.9800033569336
+136109,TGT,2016-12-16,76.75
+136110,TGT,2016-12-19,77.04000091552734
+136111,TGT,2016-12-20,77.6500015258789
+136112,TGT,2016-12-21,77.12999725341797
+136113,TGT,2016-12-22,73.73999786376953
+136114,TGT,2016-12-23,73.5
+136115,TGT,2016-12-27,73.69999694824219
+136116,TGT,2016-12-28,72.83000183105469
+136117,TGT,2016-12-29,72.62000274658203
+136118,TGT,2016-12-30,72.2300033569336
+136119,TGT,2017-01-03,72.75
+136120,TGT,2017-01-04,73.80999755859375
+136121,TGT,2017-01-05,72.55999755859375
+136122,TGT,2017-01-06,71.44000244140625
+136123,TGT,2017-01-09,71.43000030517578
+136124,TGT,2017-01-10,71.43000030517578
+136125,TGT,2017-01-11,71.61000061035156
+136126,TGT,2017-01-12,71.25
+136127,TGT,2017-01-13,70.19000244140625
+136128,TGT,2017-01-17,70.94000244140625
+136129,TGT,2017-01-18,66.8499984741211
+136130,TGT,2017-01-19,65.38999938964844
+136131,TGT,2017-01-20,64.0999984741211
+136132,TGT,2017-01-23,63.84999847412109
+136133,TGT,2017-01-24,64.41000366210938
+136134,TGT,2017-01-25,65.0
+136135,TGT,2017-01-26,64.16999816894531
+136136,TGT,2017-01-27,63.70000076293945
+136137,TGT,2017-01-30,64.12000274658203
+136138,TGT,2017-01-31,64.4800033569336
+136139,TGT,2017-02-01,63.66999816894531
+136140,TGT,2017-02-02,63.68000030517578
+136141,TGT,2017-02-03,63.75
+136142,TGT,2017-02-06,63.41999816894531
+136143,TGT,2017-02-07,63.56999969482422
+136144,TGT,2017-02-08,64.7699966430664
+136145,TGT,2017-02-09,66.41000366210938
+136146,TGT,2017-02-10,65.7300033569336
+136147,TGT,2017-02-13,64.80999755859375
+136148,TGT,2017-02-14,65.6500015258789
+136149,TGT,2017-02-15,65.75
+136150,TGT,2017-02-16,65.19999694824219
+136151,TGT,2017-02-17,65.79000091552734
+136152,TGT,2017-02-21,66.20999908447266
+136153,TGT,2017-02-22,65.94000244140625
+136154,TGT,2017-02-23,64.9800033569336
+136155,TGT,2017-02-24,66.51000213623047
+136156,TGT,2017-02-27,66.91000366210938
+136157,TGT,2017-02-28,58.77000045776367
+136158,TGT,2017-03-01,57.83000183105469
+136159,TGT,2017-03-02,57.95000076293945
+136160,TGT,2017-03-03,57.34999847412109
+136161,TGT,2017-03-06,56.09999847412109
+136162,TGT,2017-03-07,55.13999938964844
+136163,TGT,2017-03-08,55.02000045776367
+136164,TGT,2017-03-09,55.20000076293945
+136165,TGT,2017-03-10,55.36000061035156
+136166,TGT,2017-03-13,55.18999862670898
+136167,TGT,2017-03-14,54.75
+136168,TGT,2017-03-15,54.56999969482422
+136169,TGT,2017-03-16,54.59000015258789
+136170,TGT,2017-03-17,54.290000915527344
+136171,TGT,2017-03-20,54.369998931884766
+136172,TGT,2017-03-21,53.38999938964844
+136173,TGT,2017-03-22,53.58000183105469
+136174,TGT,2017-03-23,53.13999938964844
+136175,TGT,2017-03-24,53.119998931884766
+136176,TGT,2017-03-27,53.33000183105469
+136177,TGT,2017-03-28,53.59999847412109
+136178,TGT,2017-03-29,55.150001525878906
+136179,TGT,2017-03-30,55.25
+136180,TGT,2017-03-31,55.18999862670898
+136181,TGT,2017-04-03,54.02999877929688
+136182,TGT,2017-04-04,53.43000030517578
+136183,TGT,2017-04-05,52.75
+136184,TGT,2017-04-06,53.56999969482422
+136185,TGT,2017-04-07,53.2400016784668
+136186,TGT,2017-04-10,53.790000915527344
+136187,TGT,2017-04-11,53.709999084472656
+136188,TGT,2017-04-12,53.400001525878906
+136189,TGT,2017-04-13,53.38999938964844
+136190,TGT,2017-04-17,53.68000030517578
+136191,TGT,2017-04-18,53.59999847412109
+136192,TGT,2017-04-19,53.88999938964844
+136193,TGT,2017-04-20,54.63999938964844
+136194,TGT,2017-04-21,54.77999877929688
+136195,TGT,2017-04-24,54.81999969482422
+136196,TGT,2017-04-25,55.150001525878906
+136197,TGT,2017-04-26,55.97999954223633
+136198,TGT,2017-04-27,56.09000015258789
+136199,TGT,2017-04-28,55.84999847412109
+136200,TGT,2017-05-01,55.77000045776367
+136201,TGT,2017-05-02,56.15999984741211
+136202,TGT,2017-05-03,57.34000015258789
+136203,TGT,2017-05-04,57.290000915527344
+136204,TGT,2017-05-05,57.31999969482422
+136205,TGT,2017-05-08,57.29999923706055
+136206,TGT,2017-05-09,58.08000183105469
+136207,TGT,2017-05-10,58.40999984741211
+136208,TGT,2017-05-11,56.060001373291016
+136209,TGT,2017-05-12,55.79999923706055
+136210,TGT,2017-05-15,55.34999847412109
+136211,TGT,2017-05-16,54.52999877929688
+136212,TGT,2017-05-17,55.040000915527344
+136213,TGT,2017-05-18,55.83000183105469
+136214,TGT,2017-05-19,55.9900016784668
+136215,TGT,2017-05-22,55.459999084472656
+136216,TGT,2017-05-23,54.4900016784668
+136217,TGT,2017-05-24,54.130001068115234
+136218,TGT,2017-05-25,54.20000076293945
+136219,TGT,2017-05-26,54.400001525878906
+136220,TGT,2017-05-30,54.93999862670898
+136221,TGT,2017-05-31,55.150001525878906
+136222,TGT,2017-06-01,55.65999984741211
+136223,TGT,2017-06-02,55.52000045776367
+136224,TGT,2017-06-05,55.630001068115234
+136225,TGT,2017-06-06,54.58000183105469
+136226,TGT,2017-06-07,54.470001220703125
+136227,TGT,2017-06-08,54.630001068115234
+136228,TGT,2017-06-09,56.900001525878906
+136229,TGT,2017-06-12,57.869998931884766
+136230,TGT,2017-06-13,57.380001068115234
+136231,TGT,2017-06-14,57.86000061035156
+136232,TGT,2017-06-15,55.459999084472656
+136233,TGT,2017-06-16,52.61000061035156
+136234,TGT,2017-06-19,51.709999084472656
+136235,TGT,2017-06-20,50.90999984741211
+136236,TGT,2017-06-21,50.52000045776367
+136237,TGT,2017-06-22,50.630001068115234
+136238,TGT,2017-06-23,50.7599983215332
+136239,TGT,2017-06-26,51.47999954223633
+136240,TGT,2017-06-27,52.06999969482422
+136241,TGT,2017-06-28,52.060001373291016
+136242,TGT,2017-06-29,52.09000015258789
+136243,TGT,2017-06-30,52.290000915527344
+136244,TGT,2017-07-03,52.650001525878906
+136245,TGT,2017-07-05,52.15999984741211
+136246,TGT,2017-07-06,51.43999862670898
+136247,TGT,2017-07-07,51.06999969482422
+136248,TGT,2017-07-10,50.18000030517578
+136249,TGT,2017-07-11,50.40999984741211
+136250,TGT,2017-07-12,50.869998931884766
+136251,TGT,2017-07-13,53.310001373291016
+136252,TGT,2017-07-14,53.22999954223633
+136253,TGT,2017-07-17,53.72999954223633
+136254,TGT,2017-07-18,53.72999954223633
+136255,TGT,2017-07-19,54.09999847412109
+136256,TGT,2017-07-20,54.58000183105469
+136257,TGT,2017-07-21,54.84000015258789
+136258,TGT,2017-07-24,54.04999923706055
+136259,TGT,2017-07-25,55.09999847412109
+136260,TGT,2017-07-26,54.959999084472656
+136261,TGT,2017-07-27,56.04999923706055
+136262,TGT,2017-07-28,56.11000061035156
+136263,TGT,2017-07-31,56.66999816894531
+136264,TGT,2017-08-01,56.86000061035156
+136265,TGT,2017-08-02,56.79999923706055
+136266,TGT,2017-08-03,57.040000915527344
+136267,TGT,2017-08-04,57.58000183105469
+136268,TGT,2017-08-07,57.880001068115234
+136269,TGT,2017-08-08,58.7400016784668
+136270,TGT,2017-08-09,57.869998931884766
+136271,TGT,2017-08-10,55.63999938964844
+136272,TGT,2017-08-11,55.650001525878906
+136273,TGT,2017-08-14,55.790000915527344
+136274,TGT,2017-08-15,54.34999847412109
+136275,TGT,2017-08-16,56.310001373291016
+136276,TGT,2017-08-17,56.119998931884766
+136277,TGT,2017-08-18,55.650001525878906
+136278,TGT,2017-08-21,56.560001373291016
+136279,TGT,2017-08-22,56.540000915527344
+136280,TGT,2017-08-23,56.459999084472656
+136281,TGT,2017-08-24,54.209999084472656
+136282,TGT,2017-08-25,55.0099983215332
+136283,TGT,2017-08-28,54.43999862670898
+136284,TGT,2017-08-29,54.54999923706055
+136285,TGT,2017-08-30,54.31999969482422
+136286,TGT,2017-08-31,54.52999877929688
+136287,TGT,2017-09-01,56.220001220703125
+136288,TGT,2017-09-05,57.34999847412109
+136289,TGT,2017-09-06,58.02000045776367
+136290,TGT,2017-09-07,58.41999816894531
+136291,TGT,2017-09-08,57.27000045776367
+136292,TGT,2017-09-11,57.290000915527344
+136293,TGT,2017-09-12,57.88999938964844
+136294,TGT,2017-09-13,59.5099983215332
+136295,TGT,2017-09-14,59.470001220703125
+136296,TGT,2017-09-15,59.959999084472656
+136297,TGT,2017-09-18,59.09000015258789
+136298,TGT,2017-09-19,59.34999847412109
+136299,TGT,2017-09-20,59.2599983215332
+136300,TGT,2017-09-21,58.33000183105469
+136301,TGT,2017-09-22,58.9900016784668
+136302,TGT,2017-09-25,58.54999923706055
+136303,TGT,2017-09-26,58.59000015258789
+136304,TGT,2017-09-27,58.869998931884766
+136305,TGT,2017-09-28,58.90999984741211
+136306,TGT,2017-09-29,59.0099983215332
+136307,TGT,2017-10-02,58.88999938964844
+136308,TGT,2017-10-03,58.58000183105469
+136309,TGT,2017-10-04,58.65999984741211
+136310,TGT,2017-10-05,58.380001068115234
+136311,TGT,2017-10-06,57.119998931884766
+136312,TGT,2017-10-09,56.25
+136313,TGT,2017-10-10,57.59999847412109
+136314,TGT,2017-10-11,59.150001525878906
+136315,TGT,2017-10-12,60.18999862670898
+136316,TGT,2017-10-13,60.84999847412109
+136317,TGT,2017-10-16,60.150001525878906
+136318,TGT,2017-10-17,60.16999816894531
+136319,TGT,2017-10-18,60.02999877929688
+136320,TGT,2017-10-19,60.43000030517578
+136321,TGT,2017-10-20,61.7599983215332
+136322,TGT,2017-10-23,62.58000183105469
+136323,TGT,2017-10-24,62.93000030517578
+136324,TGT,2017-10-25,61.91999816894531
+136325,TGT,2017-10-26,62.0099983215332
+136326,TGT,2017-10-27,60.2599983215332
+136327,TGT,2017-10-30,59.54999923706055
+136328,TGT,2017-10-31,59.040000915527344
+136329,TGT,2017-11-01,58.86000061035156
+136330,TGT,2017-11-02,59.790000915527344
+136331,TGT,2017-11-03,59.36000061035156
+136332,TGT,2017-11-06,59.290000915527344
+136333,TGT,2017-11-07,57.88999938964844
+136334,TGT,2017-11-08,58.369998931884766
+136335,TGT,2017-11-09,59.900001525878906
+136336,TGT,2017-11-10,61.400001525878906
+136337,TGT,2017-11-13,60.400001525878906
+136338,TGT,2017-11-14,60.09000015258789
+136339,TGT,2017-11-15,54.15999984741211
+136340,TGT,2017-11-16,55.09999847412109
+136341,TGT,2017-11-17,58.13999938964844
+136342,TGT,2017-11-20,57.880001068115234
+136343,TGT,2017-11-21,57.25
+136344,TGT,2017-11-22,57.4900016784668
+136345,TGT,2017-11-24,55.880001068115234
+136346,TGT,2017-11-27,55.84000015258789
+136347,TGT,2017-11-28,56.619998931884766
+136348,TGT,2017-11-29,61.68000030517578
+136349,TGT,2017-11-30,59.900001525878906
+136350,TGT,2017-12-01,59.5099983215332
+136351,TGT,2017-12-04,62.560001373291016
+136352,TGT,2017-12-05,62.20000076293945
+136353,TGT,2017-12-06,60.720001220703125
+136354,TGT,2017-12-07,61.09000015258789
+136355,TGT,2017-12-08,61.369998931884766
+136356,TGT,2017-12-11,61.7599983215332
+136357,TGT,2017-12-12,61.02000045776367
+136358,TGT,2017-12-13,62.66999816894531
+136359,TGT,2017-12-14,61.93999862670898
+136360,TGT,2017-12-15,62.61000061035156
+136361,TGT,2017-12-18,64.08000183105469
+136362,TGT,2017-12-19,64.05999755859375
+136363,TGT,2017-12-20,64.4800033569336
+136364,TGT,2017-12-21,65.22000122070312
+136365,TGT,2017-12-22,65.38999938964844
+136366,TGT,2017-12-26,65.81999969482422
+136367,TGT,2017-12-27,65.13999938964844
+136368,TGT,2017-12-28,64.81999969482422
+136369,TGT,2017-12-29,65.25
+136370,TGT,2018-01-02,67.62999725341797
+136371,TGT,2018-01-03,67.16999816894531
+136372,TGT,2018-01-04,65.8499984741211
+136373,TGT,2018-01-05,66.55000305175781
+136374,TGT,2018-01-08,67.18000030517578
+136375,TGT,2018-01-09,69.13999938964844
+136376,TGT,2018-01-10,70.7300033569336
+136377,TGT,2018-01-11,74.0
+136378,TGT,2018-01-12,76.80000305175781
+136379,TGT,2018-01-16,74.95999908447266
+136380,TGT,2018-01-17,76.81999969482422
+136381,TGT,2018-01-18,77.9000015258789
+136382,TGT,2018-01-19,78.0999984741211
+136383,TGT,2018-01-22,78.58000183105469
+136384,TGT,2018-01-23,78.12000274658203
+136385,TGT,2018-01-24,76.88999938964844
+136386,TGT,2018-01-25,76.30000305175781
+136387,TGT,2018-01-26,76.94999694824219
+136388,TGT,2018-01-29,76.80000305175781
+136389,TGT,2018-01-30,75.0999984741211
+136390,TGT,2018-01-31,75.22000122070312
+136391,TGT,2018-02-01,74.97000122070312
+136392,TGT,2018-02-02,72.94999694824219
+136393,TGT,2018-02-05,70.7699966430664
+136394,TGT,2018-02-06,72.70999908447266
+136395,TGT,2018-02-07,73.25
+136396,TGT,2018-02-08,71.11000061035156
+136397,TGT,2018-02-09,72.44999694824219
+136398,TGT,2018-02-12,71.87999725341797
+136399,TGT,2018-02-13,73.87999725341797
+136400,TGT,2018-02-14,75.3499984741211
+136401,TGT,2018-02-15,76.04000091552734
+136402,TGT,2018-02-16,75.69999694824219
+136403,TGT,2018-02-20,72.86000061035156
+136404,TGT,2018-02-21,72.95999908447266
+136405,TGT,2018-02-22,75.02999877929688
+136406,TGT,2018-02-23,75.41000366210938
+136407,TGT,2018-02-26,76.9000015258789
+136408,TGT,2018-02-27,75.56999969482422
+136409,TGT,2018-02-28,75.41000366210938
+136410,TGT,2018-03-01,74.12999725341797
+136411,TGT,2018-03-02,75.1500015258789
+136412,TGT,2018-03-05,75.13999938964844
+136413,TGT,2018-03-06,71.79000091552734
+136414,TGT,2018-03-07,71.43000030517578
+136415,TGT,2018-03-08,69.75
+136416,TGT,2018-03-09,70.48999786376953
+136417,TGT,2018-03-12,70.66999816894531
+136418,TGT,2018-03-13,71.16999816894531
+136419,TGT,2018-03-14,70.6500015258789
+136420,TGT,2018-03-15,70.62999725341797
+136421,TGT,2018-03-16,70.98999786376953
+136422,TGT,2018-03-19,70.33999633789062
+136423,TGT,2018-03-20,71.55999755859375
+136424,TGT,2018-03-21,70.13999938964844
+136425,TGT,2018-03-22,68.88999938964844
+136426,TGT,2018-03-23,67.87999725341797
+136427,TGT,2018-03-26,70.27999877929688
+136428,TGT,2018-03-27,68.51000213623047
+136429,TGT,2018-03-28,69.18000030517578
+136430,TGT,2018-03-29,69.43000030517578
+136431,TGT,2018-04-02,68.9800033569336
+136432,TGT,2018-04-03,69.52999877929688
+136433,TGT,2018-04-04,71.86000061035156
+136434,TGT,2018-04-05,72.44000244140625
+136435,TGT,2018-04-06,72.29000091552734
+136436,TGT,2018-04-09,71.4800033569336
+136437,TGT,2018-04-10,72.79000091552734
+136438,TGT,2018-04-11,72.81999969482422
+136439,TGT,2018-04-12,72.43000030517578
+136440,TGT,2018-04-13,71.5199966430664
+136441,TGT,2018-04-16,72.0
+136442,TGT,2018-04-17,72.44999694824219
+136443,TGT,2018-04-18,72.52999877929688
+136444,TGT,2018-04-19,70.9800033569336
+136445,TGT,2018-04-20,70.31999969482422
+136446,TGT,2018-04-23,70.94999694824219
+136447,TGT,2018-04-24,70.52999877929688
+136448,TGT,2018-04-25,71.13999938964844
+136449,TGT,2018-04-26,71.87999725341797
+136450,TGT,2018-04-27,72.8499984741211
+136451,TGT,2018-04-30,72.5999984741211
+136452,TGT,2018-05-01,71.06999969482422
+136453,TGT,2018-05-02,71.44999694824219
+136454,TGT,2018-05-03,71.1500015258789
+136455,TGT,2018-05-04,71.05000305175781
+136456,TGT,2018-05-07,69.33000183105469
+136457,TGT,2018-05-08,69.41999816894531
+136458,TGT,2018-05-09,69.93000030517578
+136459,TGT,2018-05-10,70.23999786376953
+136460,TGT,2018-05-11,70.25
+136461,TGT,2018-05-14,72.9000015258789
+136462,TGT,2018-05-15,73.08000183105469
+136463,TGT,2018-05-16,75.2300033569336
+136464,TGT,2018-05-17,75.83000183105469
+136465,TGT,2018-05-18,75.94000244140625
+136466,TGT,2018-05-21,76.87000274658203
+136467,TGT,2018-05-22,75.47000122070312
+136468,TGT,2018-05-23,71.16999816894531
+136469,TGT,2018-05-24,70.94000244140625
+136470,TGT,2018-05-25,71.20999908447266
+136471,TGT,2018-05-29,71.69999694824219
+136472,TGT,2018-05-30,73.47000122070312
+136473,TGT,2018-05-31,72.88999938964844
+136474,TGT,2018-06-01,72.80000305175781
+136475,TGT,2018-06-04,76.3499984741211
+136476,TGT,2018-06-05,78.5
+136477,TGT,2018-06-06,77.9000015258789
+136478,TGT,2018-06-07,78.3499984741211
+136479,TGT,2018-06-08,78.0199966430664
+136480,TGT,2018-06-11,79.05999755859375
+136481,TGT,2018-06-12,79.06999969482422
+136482,TGT,2018-06-13,78.0199966430664
+136483,TGT,2018-06-14,77.22000122070312
+136484,TGT,2018-06-15,77.25
+136485,TGT,2018-06-18,77.12000274658203
+136486,TGT,2018-06-19,76.56999969482422
+136487,TGT,2018-06-20,75.38999938964844
+136488,TGT,2018-06-21,76.13999938964844
+136489,TGT,2018-06-22,76.04000091552734
+136490,TGT,2018-06-25,76.83999633789062
+136491,TGT,2018-06-26,76.33000183105469
+136492,TGT,2018-06-27,76.87000274658203
+136493,TGT,2018-06-28,75.5999984741211
+136494,TGT,2018-06-29,76.12000274658203
+136495,TGT,2018-07-02,75.7699966430664
+136496,TGT,2018-07-03,76.62999725341797
+136497,TGT,2018-07-05,76.55000305175781
+136498,TGT,2018-07-06,76.79000091552734
+136499,TGT,2018-07-09,77.76000213623047
+136500,TGT,2018-07-10,78.30000305175781
+136501,TGT,2018-07-11,77.58000183105469
+136502,TGT,2018-07-12,76.5
+136503,TGT,2018-07-13,77.72000122070312
+136504,TGT,2018-07-16,77.20999908447266
+136505,TGT,2018-07-17,77.2699966430664
+136506,TGT,2018-07-18,76.8499984741211
+136507,TGT,2018-07-19,78.45999908447266
+136508,TGT,2018-07-20,77.76000213623047
+136509,TGT,2018-07-23,78.69000244140625
+136510,TGT,2018-07-24,79.36000061035156
+136511,TGT,2018-07-25,79.98999786376953
+136512,TGT,2018-07-26,79.86000061035156
+136513,TGT,2018-07-27,80.12999725341797
+136514,TGT,2018-07-30,81.20999908447266
+136515,TGT,2018-07-31,80.68000030517578
+136516,TGT,2018-08-01,78.94999694824219
+136517,TGT,2018-08-02,80.76000213623047
+136518,TGT,2018-08-03,81.44999694824219
+136519,TGT,2018-08-06,81.61000061035156
+136520,TGT,2018-08-07,82.23999786376953
+136521,TGT,2018-08-08,82.38999938964844
+136522,TGT,2018-08-09,82.62000274658203
+136523,TGT,2018-08-10,82.70999908447266
+136524,TGT,2018-08-13,82.05999755859375
+136525,TGT,2018-08-14,82.68000030517578
+136526,TGT,2018-08-15,80.69000244140625
+136527,TGT,2018-08-16,82.06999969482422
+136528,TGT,2018-08-17,83.04000091552734
+136529,TGT,2018-08-20,83.31999969482422
+136530,TGT,2018-08-21,83.2699966430664
+136531,TGT,2018-08-22,85.94000244140625
+136532,TGT,2018-08-23,86.70999908447266
+136533,TGT,2018-08-24,87.30999755859375
+136534,TGT,2018-08-27,86.5999984741211
+136535,TGT,2018-08-28,86.69999694824219
+136536,TGT,2018-08-29,87.62999725341797
+136537,TGT,2018-08-30,87.30999755859375
+136538,TGT,2018-08-31,87.5
+136539,TGT,2018-09-04,88.94999694824219
+136540,TGT,2018-09-05,88.5999984741211
+136541,TGT,2018-09-06,88.87999725341797
+136542,TGT,2018-09-07,88.73999786376953
+136543,TGT,2018-09-10,89.26000213623047
+136544,TGT,2018-09-11,88.80000305175781
+136545,TGT,2018-09-12,88.6500015258789
+136546,TGT,2018-09-13,88.08000183105469
+136547,TGT,2018-09-14,87.94000244140625
+136548,TGT,2018-09-17,87.27999877929688
+136549,TGT,2018-09-18,87.68000030517578
+136550,TGT,2018-09-19,87.16000366210938
+136551,TGT,2018-09-20,87.37999725341797
+136552,TGT,2018-09-21,87.30999755859375
+136553,TGT,2018-09-24,87.23999786376953
+136554,TGT,2018-09-25,87.30999755859375
+136555,TGT,2018-09-26,87.88999938964844
+136556,TGT,2018-09-27,87.51000213623047
+136557,TGT,2018-09-28,88.20999908447266
+136558,TGT,2018-10-01,88.47000122070312
+136559,TGT,2018-10-02,86.62000274658203
+136560,TGT,2018-10-03,85.97000122070312
+136561,TGT,2018-10-04,84.83999633789062
+136562,TGT,2018-10-05,84.5199966430664
+136563,TGT,2018-10-08,85.4000015258789
+136564,TGT,2018-10-09,85.66000366210938
+136565,TGT,2018-10-10,85.19999694824219
+136566,TGT,2018-10-11,82.80000305175781
+136567,TGT,2018-10-12,84.61000061035156
+136568,TGT,2018-10-15,84.5999984741211
+136569,TGT,2018-10-16,85.80999755859375
+136570,TGT,2018-10-17,84.41999816894531
+136571,TGT,2018-10-18,83.36000061035156
+136572,TGT,2018-10-19,82.0199966430664
+136573,TGT,2018-10-22,83.2300033569336
+136574,TGT,2018-10-23,82.66999816894531
+136575,TGT,2018-10-24,82.2699966430664
+136576,TGT,2018-10-25,83.83000183105469
+136577,TGT,2018-10-26,81.94000244140625
+136578,TGT,2018-10-29,84.0999984741211
+136579,TGT,2018-10-30,85.7699966430664
+136580,TGT,2018-10-31,83.62999725341797
+136581,TGT,2018-11-01,84.2300033569336
+136582,TGT,2018-11-02,84.41000366210938
+136583,TGT,2018-11-05,85.3499984741211
+136584,TGT,2018-11-06,85.58999633789062
+136585,TGT,2018-11-07,86.76000213623047
+136586,TGT,2018-11-08,87.5999984741211
+136587,TGT,2018-11-09,86.94000244140625
+136588,TGT,2018-11-12,85.47000122070312
+136589,TGT,2018-11-13,84.31999969482422
+136590,TGT,2018-11-14,83.12999725341797
+136591,TGT,2018-11-15,80.76000213623047
+136592,TGT,2018-11-16,79.68000030517578
+136593,TGT,2018-11-19,77.79000091552734
+136594,TGT,2018-11-20,69.02999877929688
+136595,TGT,2018-11-21,69.26000213623047
+136596,TGT,2018-11-23,67.3499984741211
+136597,TGT,2018-11-26,69.25
+136598,TGT,2018-11-27,71.37999725341797
+136599,TGT,2018-11-28,71.87999725341797
+136600,TGT,2018-11-29,71.16999816894531
+136601,TGT,2018-11-30,70.95999908447266
+136602,TGT,2018-12-03,72.33999633789062
+136603,TGT,2018-12-04,69.30999755859375
+136604,TGT,2018-12-06,69.54000091552734
+136605,TGT,2018-12-07,67.80999755859375
+136606,TGT,2018-12-10,68.31999969482422
+136607,TGT,2018-12-11,66.77999877929688
+136608,TGT,2018-12-12,67.79000091552734
+136609,TGT,2018-12-13,66.68000030517578
+136610,TGT,2018-12-14,67.16999816894531
+136611,TGT,2018-12-17,64.31999969482422
+136612,TGT,2018-12-18,65.30999755859375
+136613,TGT,2018-12-19,62.83000183105469
+136614,TGT,2018-12-20,61.70000076293945
+136615,TGT,2018-12-21,61.130001068115234
+136616,TGT,2018-12-24,61.54999923706055
+136617,TGT,2018-12-26,65.11000061035156
+136618,TGT,2018-12-27,64.70999908447266
+136619,TGT,2018-12-28,64.95999908447266
+136620,TGT,2018-12-31,66.08999633789062
+136621,TGT,2019-01-02,66.44000244140625
+136622,TGT,2019-01-03,65.52999877929688
+136623,TGT,2019-01-04,66.43000030517578
+136624,TGT,2019-01-07,69.68000030517578
+136625,TGT,2019-01-08,69.61000061035156
+136626,TGT,2019-01-09,70.29000091552734
+136627,TGT,2019-01-10,68.29000091552734
+136628,TGT,2019-01-11,69.61000061035156
+136629,TGT,2019-01-14,68.83999633789062
+136630,TGT,2019-01-15,68.20999908447266
+136631,TGT,2019-01-16,67.8499984741211
+136632,TGT,2019-01-17,69.37000274658203
+136633,TGT,2019-01-18,70.68000030517578
+136634,TGT,2019-01-22,70.27999877929688
+136635,TGT,2019-01-23,70.31999969482422
+136636,TGT,2019-01-24,70.61000061035156
+136637,TGT,2019-01-25,72.38999938964844
+136638,TGT,2019-01-28,72.12000274658203
+136639,TGT,2019-01-29,71.69999694824219
+136640,TGT,2019-01-30,72.33000183105469
+136641,TGT,2019-01-31,73.0
+136642,TGT,2019-02-01,71.16999816894531
+136643,TGT,2019-02-04,72.44000244140625
+136644,TGT,2019-02-05,72.7699966430664
+136645,TGT,2019-02-06,72.51000213623047
+136646,TGT,2019-02-07,71.86000061035156
+136647,TGT,2019-02-08,70.87999725341797
+136648,TGT,2019-02-11,70.1500015258789
+136649,TGT,2019-02-12,70.41000366210938
+136650,TGT,2019-02-13,72.56999969482422
+136651,TGT,2019-02-14,72.18000030517578
+136652,TGT,2019-02-15,72.83999633789062
+136653,TGT,2019-02-19,73.30000305175781
+136654,TGT,2019-02-20,72.70999908447266
+136655,TGT,2019-02-21,72.02999877929688
+136656,TGT,2019-02-22,72.25
+136657,TGT,2019-02-25,73.0999984741211
+136658,TGT,2019-02-26,72.29000091552734
+136659,TGT,2019-02-27,73.0199966430664
+136660,TGT,2019-02-28,72.63999938964844
+136661,TGT,2019-03-01,72.94000244140625
+136662,TGT,2019-03-04,72.66999816894531
+136663,TGT,2019-03-05,76.0
+136664,TGT,2019-03-06,76.9000015258789
+136665,TGT,2019-03-07,76.16999816894531
+136666,TGT,2019-03-08,75.80999755859375
+136667,TGT,2019-03-11,76.2699966430664
+136668,TGT,2019-03-12,76.18000030517578
+136669,TGT,2019-03-13,77.12000274658203
+136670,TGT,2019-03-14,76.48999786376953
+136671,TGT,2019-03-15,76.66000366210938
+136672,TGT,2019-03-18,77.87999725341797
+136673,TGT,2019-03-19,78.45999908447266
+136674,TGT,2019-03-20,77.54000091552734
+136675,TGT,2019-03-21,79.48999786376953
+136676,TGT,2019-03-22,78.31999969482422
+136677,TGT,2019-03-25,78.52999877929688
+136678,TGT,2019-03-26,79.62999725341797
+136679,TGT,2019-03-27,79.81999969482422
+136680,TGT,2019-03-28,80.31999969482422
+136681,TGT,2019-03-29,80.26000213623047
+136682,TGT,2019-04-01,79.97000122070312
+136683,TGT,2019-04-02,79.45999908447266
+136684,TGT,2019-04-03,79.30999755859375
+136685,TGT,2019-04-04,81.37999725341797
+136686,TGT,2019-04-05,80.94000244140625
+136687,TGT,2019-04-08,81.93000030517578
+136688,TGT,2019-04-09,80.66000366210938
+136689,TGT,2019-04-10,80.75
+136690,TGT,2019-04-11,80.44999694824219
+136691,TGT,2019-04-12,80.7300033569336
+136692,TGT,2019-04-15,81.9800033569336
+136693,TGT,2019-04-16,81.97000122070312
+136694,TGT,2019-04-17,82.68000030517578
+136695,TGT,2019-04-18,83.26000213623047
+136696,TGT,2019-04-22,82.0199966430664
+136697,TGT,2019-04-23,82.16000366210938
+136698,TGT,2019-04-24,82.87999725341797
+136699,TGT,2019-04-25,81.73999786376953
+136700,TGT,2019-04-26,77.12000274658203
+136701,TGT,2019-04-29,77.80000305175781
+136702,TGT,2019-04-30,77.41999816894531
+136703,TGT,2019-05-01,75.66999816894531
+136704,TGT,2019-05-02,76.41999816894531
+136705,TGT,2019-05-03,75.94000244140625
+136706,TGT,2019-05-06,75.9800033569336
+136707,TGT,2019-05-07,75.04000091552734
+136708,TGT,2019-05-08,75.41000366210938
+136709,TGT,2019-05-09,75.11000061035156
+136710,TGT,2019-05-10,74.63999938964844
+136711,TGT,2019-05-13,71.68000030517578
+136712,TGT,2019-05-14,71.26000213623047
+136713,TGT,2019-05-15,70.80999755859375
+136714,TGT,2019-05-16,70.77999877929688
+136715,TGT,2019-05-17,70.88999938964844
+136716,TGT,2019-05-20,72.08000183105469
+136717,TGT,2019-05-21,71.95999908447266
+136718,TGT,2019-05-22,77.55999755859375
+136719,TGT,2019-05-23,79.4000015258789
+136720,TGT,2019-05-24,81.56999969482422
+136721,TGT,2019-05-28,80.7699966430664
+136722,TGT,2019-05-29,79.63999938964844
+136723,TGT,2019-05-30,80.38999938964844
+136724,TGT,2019-05-31,80.44999694824219
+136725,TGT,2019-06-03,82.94999694824219
+136726,TGT,2019-06-04,85.8499984741211
+136727,TGT,2019-06-05,85.48999786376953
+136728,TGT,2019-06-06,85.69999694824219
+136729,TGT,2019-06-07,86.8499984741211
+136730,TGT,2019-06-10,87.55000305175781
+136731,TGT,2019-06-11,87.8499984741211
+136732,TGT,2019-06-12,88.26000213623047
+136733,TGT,2019-06-13,88.30000305175781
+136734,TGT,2019-06-14,87.79000091552734
+136735,TGT,2019-06-17,87.13999938964844
+136736,TGT,2019-06-18,86.47000122070312
+136737,TGT,2019-06-19,86.16000366210938
+136738,TGT,2019-06-20,86.20999908447266
+136739,TGT,2019-06-21,87.5999984741211
+136740,TGT,2019-06-24,86.72000122070312
+136741,TGT,2019-06-25,85.69999694824219
+136742,TGT,2019-06-26,85.58999633789062
+136743,TGT,2019-06-27,85.87000274658203
+136744,TGT,2019-06-28,86.61000061035156
+136745,TGT,2019-07-01,86.94000244140625
+136746,TGT,2019-07-02,87.04000091552734
+136747,TGT,2019-07-03,87.9000015258789
+136748,TGT,2019-07-05,88.63999938964844
+136749,TGT,2019-07-08,88.91000366210938
+136750,TGT,2019-07-09,87.80000305175781
+136751,TGT,2019-07-10,85.8499984741211
+136752,TGT,2019-07-11,86.47000122070312
+136753,TGT,2019-07-12,87.52999877929688
+136754,TGT,2019-07-15,86.80000305175781
+136755,TGT,2019-07-16,88.30999755859375
+136756,TGT,2019-07-17,87.86000061035156
+136757,TGT,2019-07-18,88.5
+136758,TGT,2019-07-19,88.01000213623047
+136759,TGT,2019-07-22,87.22000122070312
+136760,TGT,2019-07-23,88.54000091552734
+136761,TGT,2019-07-24,89.08999633789062
+136762,TGT,2019-07-25,87.97000122070312
+136763,TGT,2019-07-26,87.05999755859375
+136764,TGT,2019-07-29,87.2300033569336
+136765,TGT,2019-07-30,86.87999725341797
+136766,TGT,2019-07-31,86.4000015258789
+136767,TGT,2019-08-01,82.62000274658203
+136768,TGT,2019-08-02,81.5199966430664
+136769,TGT,2019-08-05,80.79000091552734
+136770,TGT,2019-08-06,82.7699966430664
+136771,TGT,2019-08-07,83.01000213623047
+136772,TGT,2019-08-08,83.80000305175781
+136773,TGT,2019-08-09,82.41000366210938
+136774,TGT,2019-08-12,82.02999877929688
+136775,TGT,2019-08-13,84.23999786376953
+136776,TGT,2019-08-14,81.88999938964844
+136777,TGT,2019-08-15,82.55999755859375
+136778,TGT,2019-08-16,84.20999908447266
+136779,TGT,2019-08-19,86.58000183105469
+136780,TGT,2019-08-20,85.52999877929688
+136781,TGT,2019-08-21,103.0
+136782,TGT,2019-08-22,106.31999969482422
+136783,TGT,2019-08-23,103.48999786376952
+136784,TGT,2019-08-26,104.7699966430664
+136785,TGT,2019-08-27,104.6999969482422
+136786,TGT,2019-08-28,106.4000015258789
+136787,TGT,2019-08-29,107.93000030517578
+136788,TGT,2019-08-30,107.04000091552734
+136789,TGT,2019-09-03,106.70999908447266
+136790,TGT,2019-09-04,107.36000061035156
+136791,TGT,2019-09-05,108.54000091552734
+136792,TGT,2019-09-06,109.8499984741211
+136793,TGT,2019-09-09,107.9499969482422
+136794,TGT,2019-09-10,108.83000183105467
+136795,TGT,2019-09-11,108.97000122070312
+136796,TGT,2019-09-12,108.94000244140624
+136797,TGT,2019-09-13,107.98999786376952
+136798,TGT,2019-09-16,106.95999908447266
+136799,TGT,2019-09-17,107.27999877929688
+136800,TGT,2019-09-18,106.97000122070312
+136801,TGT,2019-09-19,107.87000274658205
+136802,TGT,2019-09-20,106.66999816894533
+136803,TGT,2019-09-23,108.77999877929688
+136804,TGT,2019-09-24,107.4499969482422
+136805,TGT,2019-09-25,106.8000030517578
+136806,TGT,2019-09-26,106.29000091552734
+136807,TGT,2019-09-27,106.12000274658205
+136808,TGT,2019-09-30,106.91000366210938
+136809,TGT,2019-10-01,105.94000244140624
+136810,TGT,2019-10-02,105.16000366210938
+136811,TGT,2019-10-03,106.62000274658205
+136812,TGT,2019-10-04,109.0999984741211
+136813,TGT,2019-10-07,107.9499969482422
+136814,TGT,2019-10-08,108.5199966430664
+136815,TGT,2019-10-09,110.36000061035156
+136816,TGT,2019-10-10,110.56999969482422
+136817,TGT,2019-10-11,111.83000183105467
+136818,TGT,2019-10-14,111.1500015258789
+136819,TGT,2019-10-15,111.88999938964844
+136820,TGT,2019-10-16,112.19000244140624
+136821,TGT,2019-10-17,113.2300033569336
+136822,TGT,2019-10-18,112.80999755859376
+136823,TGT,2019-10-21,113.68000030517578
+136824,TGT,2019-10-22,113.19000244140624
+136825,TGT,2019-10-23,111.36000061035156
+136826,TGT,2019-10-24,110.25
+136827,TGT,2019-10-25,109.0199966430664
+136828,TGT,2019-10-28,109.72000122070312
+136829,TGT,2019-10-29,108.1500015258789
+136830,TGT,2019-10-30,107.93000030517578
+136831,TGT,2019-10-31,106.91000366210938
+136832,TGT,2019-11-01,107.81999969482422
+136833,TGT,2019-11-04,108.7699966430664
+136834,TGT,2019-11-05,110.05999755859376
+136835,TGT,2019-11-06,110.51000213623048
+136836,TGT,2019-11-07,110.58999633789062
+136837,TGT,2019-11-08,110.1500015258789
+136838,TGT,2019-11-11,110.4499969482422
+136839,TGT,2019-11-12,108.3499984741211
+136840,TGT,2019-11-13,108.58000183105467
+136841,TGT,2019-11-14,111.11000061035156
+136842,TGT,2019-11-15,113.20999908447266
+136843,TGT,2019-11-18,111.95999908447266
+136844,TGT,2019-11-19,110.8499984741211
+136845,TGT,2019-11-20,126.43000030517578
+136846,TGT,2019-11-21,127.6500015258789
+136847,TGT,2019-11-22,127.0199966430664
+136848,TGT,2019-11-25,125.19000244140624
+136849,TGT,2019-11-26,126.88999938964844
+136850,TGT,2019-11-27,125.9000015258789
+136851,TGT,2019-11-29,125.01000213623048
+136852,TGT,2019-12-02,123.9800033569336
+136853,TGT,2019-12-03,124.04000091552734
+136854,TGT,2019-12-04,124.5199966430664
+136855,TGT,2019-12-05,124.68000030517578
+136856,TGT,2019-12-06,125.02999877929688
+136857,TGT,2019-12-09,126.4499969482422
+136858,TGT,2019-12-10,125.7699966430664
+136859,TGT,2019-12-11,125.8000030517578
+136860,TGT,2019-12-12,127.5199966430664
+136861,TGT,2019-12-13,127.22000122070312
+136862,TGT,2019-12-16,125.95999908447266
+136863,TGT,2019-12-17,128.3800048828125
+136864,TGT,2019-12-18,128.0800018310547
+136865,TGT,2019-12-19,128.6999969482422
+136866,TGT,2019-12-20,129.14999389648438
+136867,TGT,2019-12-23,128.33999633789062
+136868,TGT,2019-12-24,128.5500030517578
+136869,TGT,2019-12-26,128.88999938964844
+136870,TGT,2019-12-27,129.2100067138672
+136871,TGT,2019-12-30,128.88999938964844
+136872,TGT,2019-12-31,128.2100067138672
+136873,TGT,2020-01-02,126.06999969482422
+136874,TGT,2020-01-03,124.76000213623048
+136875,TGT,2020-01-06,123.58000183105467
+136876,TGT,2020-01-07,123.8000030517578
+136877,TGT,2020-01-08,123.4000015258789
+136878,TGT,2020-01-09,123.5
+136879,TGT,2020-01-10,124.7300033569336
+136880,TGT,2020-01-13,123.87000274658205
+136881,TGT,2020-01-14,125.26000213623048
+136882,TGT,2020-01-15,117.0
+136883,TGT,2020-01-16,116.31999969482422
+136884,TGT,2020-01-17,116.91999816894533
+136885,TGT,2020-01-21,114.04000091552734
+136886,TGT,2020-01-22,113.9000015258789
+136887,TGT,2020-01-23,115.52999877929688
+136888,TGT,2020-01-24,114.31999969482422
+136889,TGT,2020-01-27,115.77999877929688
+136890,TGT,2020-01-28,115.44000244140624
+136891,TGT,2020-01-29,114.2699966430664
+136892,TGT,2020-01-30,114.66999816894533
+136893,TGT,2020-01-31,110.73999786376952
+136894,TGT,2020-02-03,112.51000213623048
+136895,TGT,2020-02-04,113.25
+136896,TGT,2020-02-05,115.52999877929688
+136897,TGT,2020-02-06,115.13999938964844
+136898,TGT,2020-02-07,115.61000061035156
+136899,TGT,2020-02-10,116.9800033569336
+136900,TGT,2020-02-11,116.69000244140624
+136901,TGT,2020-02-12,118.11000061035156
+136902,TGT,2020-02-13,118.27999877929688
+136903,TGT,2020-02-14,116.62999725341795
+136904,TGT,2020-02-18,117.83000183105467
+136905,TGT,2020-02-19,117.38999938964844
+136906,TGT,2020-02-20,118.26000213623048
+136907,TGT,2020-02-21,117.01000213623048
+136908,TGT,2020-02-24,113.77999877929688
+136909,TGT,2020-02-25,111.72000122070312
+136910,TGT,2020-02-26,110.66000366210938
+136911,TGT,2020-02-27,105.62000274658205
+136912,TGT,2020-02-28,103.0
+136913,TGT,2020-03-02,109.05999755859376
+136914,TGT,2020-03-03,105.83999633789062
+136915,TGT,2020-03-04,107.81999969482422
+136916,TGT,2020-03-05,105.97000122070312
+136917,TGT,2020-03-06,105.9499969482422
+136918,TGT,2020-03-09,104.02999877929688
+136919,TGT,2020-03-10,108.33000183105467
+136920,TGT,2020-03-11,105.58000183105467
+136921,TGT,2020-03-12,92.62000274658205
+136922,TGT,2020-03-13,101.0199966430664
+136923,TGT,2020-03-16,93.79000091552734
+136924,TGT,2020-03-17,103.62999725341795
+136925,TGT,2020-03-18,102.81999969482422
+136926,TGT,2020-03-19,100.5
+136927,TGT,2020-03-20,97.4000015258789
+136928,TGT,2020-03-23,96.69000244140624
+136929,TGT,2020-03-24,100.55999755859376
+136930,TGT,2020-03-25,91.04000091552734
+136931,TGT,2020-03-26,96.06999969482422
+136932,TGT,2020-03-27,94.73999786376952
+136933,TGT,2020-03-30,96.01000213623048
+136934,TGT,2020-03-31,92.97000122070312
+136935,TGT,2020-04-01,95.2699966430664
+136936,TGT,2020-04-02,94.36000061035156
+136937,TGT,2020-04-03,92.56999969482422
+136938,TGT,2020-04-06,97.51000213623048
+136939,TGT,2020-04-07,98.26000213623048
+136940,TGT,2020-04-08,104.62999725341795
+136941,TGT,2020-04-09,104.1999969482422
+136942,TGT,2020-04-13,104.68000030517578
+136943,TGT,2020-04-14,108.37999725341795
+136944,TGT,2020-04-15,106.23999786376952
+136945,TGT,2020-04-16,109.3000030517578
+136946,TGT,2020-04-17,113.41999816894533
+136947,TGT,2020-04-20,108.9800033569336
+136948,TGT,2020-04-21,106.9000015258789
+136949,TGT,2020-04-22,106.83999633789062
+136950,TGT,2020-04-23,103.86000061035156
+136951,TGT,2020-04-24,107.81999969482422
+136952,TGT,2020-04-27,109.87999725341795
+136953,TGT,2020-04-28,112.0
+136954,TGT,2020-04-29,112.0999984741211
+136955,TGT,2020-04-30,109.73999786376952
+136956,TGT,2020-05-01,108.2300033569336
+136957,TGT,2020-05-04,111.70999908447266
+136958,TGT,2020-05-05,111.76000213623048
+136959,TGT,2020-05-06,113.58000183105467
+136960,TGT,2020-05-07,113.36000061035156
+136961,TGT,2020-05-08,115.83000183105467
+136962,TGT,2020-05-11,120.18000030517578
+136963,TGT,2020-05-12,119.38999938964844
+136964,TGT,2020-05-13,119.13999938964844
+136965,TGT,2020-05-14,119.94000244140624
+136966,TGT,2020-05-15,120.94000244140624
+136967,TGT,2020-05-18,125.1999969482422
+136968,TGT,2020-05-19,123.16999816894533
+136969,TGT,2020-05-20,119.62999725341795
+136970,TGT,2020-05-21,118.68000030517578
+136971,TGT,2020-05-22,117.48999786376952
+136972,TGT,2020-05-26,115.12000274658205
+136973,TGT,2020-05-27,117.41000366210938
+136974,TGT,2020-05-28,118.43000030517578
+136975,TGT,2020-05-29,122.33000183105467
+136976,TGT,2020-06-01,119.48999786376952
+136977,TGT,2020-06-02,118.8499984741211
+136978,TGT,2020-06-03,121.7300033569336
+136979,TGT,2020-06-04,119.95999908447266
+136980,TGT,2020-06-05,121.52999877929688
+136981,TGT,2020-06-08,122.37000274658205
+136982,TGT,2020-06-09,120.72000122070312
+136983,TGT,2020-06-10,120.0
+136984,TGT,2020-06-11,118.01000213623048
+136985,TGT,2020-06-12,116.9000015258789
+136986,TGT,2020-06-15,118.1500015258789
+136987,TGT,2020-06-16,119.20999908447266
+136988,TGT,2020-06-17,118.2699966430664
+136989,TGT,2020-06-18,117.3000030517578
+136990,TGT,2020-06-19,120.55999755859376
+136991,TGT,2020-06-22,122.43000030517578
+136992,TGT,2020-06-23,121.5
+136993,TGT,2020-06-24,119.72000122070312
+136994,TGT,2020-06-25,119.80999755859376
+136995,TGT,2020-06-26,117.0199966430664
+136996,TGT,2020-06-29,118.56999969482422
+136997,TGT,2020-06-30,119.93000030517578
+136998,TGT,2020-07-01,118.95999908447266
+136999,TGT,2020-07-02,119.12000274658205
+137000,TGT,2020-07-06,119.23999786376952
+137001,TGT,2020-07-07,118.05999755859376
+137002,TGT,2020-07-08,117.6999969482422
+137003,TGT,2020-07-09,117.9000015258789
+137004,TGT,2020-07-10,118.86000061035156
+137005,TGT,2020-07-13,118.7300033569336
+137006,TGT,2020-07-14,120.08000183105467
+137007,TGT,2020-07-15,121.66999816894533
+137008,TGT,2020-07-16,121.9499969482422
+137009,TGT,2020-07-17,121.66999816894533
+137010,TGT,2020-07-20,119.81999969482422
+137011,TGT,2020-07-21,120.1999969482422
+137012,TGT,2020-07-22,123.13999938964844
+137013,TGT,2020-07-23,122.3499984741211
+137014,TGT,2020-07-24,123.70999908447266
+137015,TGT,2020-07-27,122.69000244140624
+137016,TGT,2020-07-28,123.29000091552734
+137017,TGT,2020-07-29,123.68000030517578
+137018,TGT,2020-07-30,124.58000183105467
+137019,TGT,2020-07-31,125.87999725341795
+137020,TGT,2020-08-03,127.83999633789062
+137021,TGT,2020-08-04,130.4499969482422
+137022,TGT,2020-08-05,129.3699951171875
+137023,TGT,2020-08-06,129.00999450683594
+137024,TGT,2020-08-07,131.75
+137025,TGT,2020-08-10,132.94000244140625
+137026,TGT,2020-08-11,131.72000122070312
+137027,TGT,2020-08-12,134.60000610351562
+137028,TGT,2020-08-13,134.80999755859375
+137029,TGT,2020-08-14,136.52999877929688
+137030,TGT,2020-08-17,138.24000549316406
+137031,TGT,2020-08-18,136.89999389648438
+137032,TGT,2020-08-19,154.22000122070312
+137033,TGT,2020-08-20,152.24000549316406
+137034,TGT,2020-08-21,153.6300048828125
+137035,TGT,2020-08-24,153.24000549316406
+137036,TGT,2020-08-25,152.85000610351562
+137037,TGT,2020-08-26,152.7100067138672
+137038,TGT,2020-08-27,150.30999755859375
+137039,TGT,2020-08-28,150.85000610351562
+137040,TGT,2020-08-31,151.2100067138672
+137041,TGT,2020-09-01,150.5500030517578
+137042,TGT,2020-09-02,149.83999633789062
+137043,TGT,2020-09-03,146.02999877929688
+137044,TGT,2020-09-04,147.22999572753906
+137045,TGT,2020-09-08,144.0
+137046,TGT,2020-09-09,147.5500030517578
+137047,TGT,2020-09-10,146.0399932861328
+137048,TGT,2020-09-11,147.64999389648438
+137049,TGT,2020-09-14,148.44000244140625
+137050,TGT,2020-09-15,149.07000732421875
+137051,TGT,2020-09-16,147.99000549316406
+137052,TGT,2020-09-17,147.61000061035156
+137053,TGT,2020-09-18,148.82000732421875
+137054,TGT,2020-09-21,149.86000061035156
+137055,TGT,2020-09-22,154.0800018310547
+137056,TGT,2020-09-23,151.00999450683594
+137057,TGT,2020-09-24,152.0
+137058,TGT,2020-09-25,154.35000610351562
+137059,TGT,2020-09-28,156.4600067138672
+137060,TGT,2020-09-29,156.94000244140625
+137061,TGT,2020-09-30,157.4199981689453
+137062,TGT,2020-10-01,158.60000610351562
+137063,TGT,2020-10-02,159.10000610351562
+137064,TGT,2020-10-05,161.49000549316406
+137065,TGT,2020-10-06,158.41000366210938
+137066,TGT,2020-10-07,160.67999267578125
+137067,TGT,2020-10-08,161.86000061035156
+137068,TGT,2020-10-09,163.7100067138672
+137069,TGT,2020-10-12,164.57000732421875
+137070,TGT,2020-10-13,165.63999938964844
+137071,TGT,2020-10-14,163.97000122070312
+137072,TGT,2020-10-15,165.4600067138672
+137073,TGT,2020-10-16,164.9199981689453
+137074,TGT,2020-10-19,164.0500030517578
+137075,TGT,2020-10-20,164.8699951171875
+137076,TGT,2020-10-21,163.2899932861328
+137077,TGT,2020-10-22,159.60000610351562
+137078,TGT,2020-10-23,160.22999572753906
+137079,TGT,2020-10-26,157.97000122070312
+137080,TGT,2020-10-27,157.02999877929688
+137081,TGT,2020-10-28,155.2100067138672
+137082,TGT,2020-10-29,154.25
+137083,TGT,2020-10-30,152.22000122070312
+137084,TGT,2020-11-02,154.38999938964844
+137085,TGT,2020-11-03,156.72999572753906
+137086,TGT,2020-11-04,156.6199951171875
+137087,TGT,2020-11-05,158.6300048828125
+137088,TGT,2020-11-06,161.5
+137089,TGT,2020-11-09,154.91000366210938
+137090,TGT,2020-11-10,158.07000732421875
+137091,TGT,2020-11-11,159.69000244140625
+137092,TGT,2020-11-12,159.52999877929688
+137093,TGT,2020-11-13,162.8800048828125
+137094,TGT,2020-11-16,165.17999267578125
+137095,TGT,2020-11-17,163.0399932861328
+137096,TGT,2020-11-18,166.85000610351562
+137097,TGT,2020-11-19,171.3699951171875
+137098,TGT,2020-11-20,172.30999755859375
+137099,TGT,2020-11-23,177.55999755859375
+137100,TGT,2020-11-24,177.86000061035156
+137101,TGT,2020-11-25,179.82000732421875
+137102,TGT,2020-11-27,179.77000427246094
+137103,TGT,2020-11-30,179.52999877929688
+137104,TGT,2020-12-01,179.0500030517578
+137105,TGT,2020-12-02,176.41000366210938
+137106,TGT,2020-12-03,174.9199981689453
+137107,TGT,2020-12-04,175.02999877929688
+137108,TGT,2020-12-07,172.91000366210938
+137109,TGT,2020-12-08,172.72000122070312
+137110,TGT,2020-12-09,174.07000732421875
+137111,TGT,2020-12-10,172.39999389648438
+137112,TGT,2020-12-11,171.7100067138672
+137113,TGT,2020-12-14,170.99000549316406
+137114,TGT,2020-12-15,171.41000366210938
+137115,TGT,2020-12-16,171.69000244140625
+137116,TGT,2020-12-17,171.24000549316406
+137117,TGT,2020-12-18,170.4199981689453
+137118,TGT,2020-12-21,171.75999450683594
+137119,TGT,2020-12-22,172.35000610351562
+137120,TGT,2020-12-23,174.91000366210938
+137121,TGT,2020-12-24,175.19000244140625
+137122,TGT,2020-12-28,176.38999938964844
+137123,TGT,2020-12-29,175.0399932861328
+137124,TGT,2020-12-30,173.8800048828125
+137125,TGT,2020-12-31,176.52999877929688
+137126,TGT,2021-01-04,177.6300048828125
+137127,TGT,2021-01-05,180.3699951171875
+137128,TGT,2021-01-06,188.9199981689453
+137129,TGT,2021-01-07,191.1000061035156
+137130,TGT,2021-01-08,193.6000061035156
+137131,TGT,2021-01-11,195.27999877929688
+137132,TGT,2021-01-12,199.1000061035156
+137133,TGT,2021-01-13,196.82000732421875
+137134,TGT,2021-01-14,198.00999450683597
+137135,TGT,2021-01-15,194.8000030517578
+137136,TGT,2021-01-19,188.16000366210935
+137137,TGT,2021-01-20,188.3000030517578
+137138,TGT,2021-01-21,191.2700042724609
+137139,TGT,2021-01-22,191.91000366210935
+137140,TGT,2021-01-25,190.1499938964844
+137141,TGT,2021-01-26,187.6999969482422
+137142,TGT,2021-01-27,178.27999877929688
+137143,TGT,2021-01-28,183.5800018310547
+137144,TGT,2021-01-29,181.1699981689453
+137145,TGT,2021-02-01,183.57000732421875
+137146,TGT,2021-02-02,185.58999633789065
+137147,TGT,2021-02-03,185.1100006103516
+137148,TGT,2021-02-04,188.58999633789065
+137149,TGT,2021-02-05,188.8600006103516
+137150,TGT,2021-02-08,193.9499969482422
+137151,TGT,2021-02-09,194.2899932861328
+137152,TGT,2021-02-10,192.44000244140625
+137153,TGT,2021-02-11,190.41000366210935
+137154,TGT,2021-02-12,191.42999267578125
+137155,TGT,2021-02-16,190.58999633789065
+137156,TGT,2021-02-17,193.6000061035156
+137157,TGT,2021-02-18,191.41000366210935
+137158,TGT,2021-02-19,188.82000732421875
+137159,TGT,2021-02-22,188.9900054931641
+137160,TGT,2021-02-23,186.3600006103516
+137161,TGT,2021-02-24,187.0800018310547
+137162,TGT,2021-02-25,185.0800018310547
+137163,TGT,2021-02-26,183.44000244140625
+137164,TGT,2021-03-01,186.08999633789065
+137165,TGT,2021-03-02,173.49000549316406
+137166,TGT,2021-03-03,173.61000061035156
+137167,TGT,2021-03-04,169.82000732421875
+137168,TGT,2021-03-05,172.61000061035156
+137169,TGT,2021-03-08,176.8699951171875
+137170,TGT,2021-03-09,179.17999267578125
+137171,TGT,2021-03-10,178.5800018310547
+137172,TGT,2021-03-11,179.32000732421875
+137173,TGT,2021-03-12,180.00999450683594
+137174,TGT,2021-03-15,181.1000061035156
+137175,TGT,2021-03-16,180.2100067138672
+137176,TGT,2021-03-17,178.39999389648438
+137177,TGT,2021-03-18,179.61000061035156
+137178,TGT,2021-03-19,187.5500030517578
+137179,TGT,2021-03-22,188.0399932861328
+137180,TGT,2021-03-23,188.9199981689453
+137181,TGT,2021-03-24,188.27999877929688
+137182,TGT,2021-03-25,192.6999969482422
+137183,TGT,2021-03-26,200.9499969482422
+137184,TGT,2021-03-29,198.2100067138672
+137185,TGT,2021-03-30,199.6499938964844
+137186,TGT,2021-03-31,198.07000732421875
+137187,TGT,2021-04-01,200.72000122070312
+137188,TGT,2021-04-05,205.3500061035156
+137189,TGT,2021-04-06,205.42999267578125
+137190,TGT,2021-04-07,204.4499969482422
+137191,TGT,2021-04-08,203.4600067138672
+137192,TGT,2021-04-09,205.3600006103516
+137193,TGT,2021-04-12,205.1000061035156
+137194,TGT,2021-04-13,204.94000244140625
+137195,TGT,2021-04-14,205.7100067138672
+137196,TGT,2021-04-15,205.75999450683597
+137197,TGT,2021-04-16,208.5500030517578
+137198,TGT,2021-04-19,208.6499938964844
+137199,TGT,2021-04-20,207.2700042724609
+137200,TGT,2021-04-21,206.7700042724609
+137201,TGT,2021-04-22,205.57000732421875
+137202,TGT,2021-04-23,206.00999450683597
+137203,TGT,2021-04-26,203.6300048828125
+137204,TGT,2021-04-27,204.3600006103516
+137205,TGT,2021-04-28,204.4600067138672
+137206,TGT,2021-04-29,207.3800048828125
+137207,TGT,2021-04-30,207.25999450683597
+137208,TGT,2021-05-03,211.27999877929688
+137209,TGT,2021-05-04,211.6100006103516
+137210,TGT,2021-05-05,212.41000366210935
+137211,TGT,2021-05-06,213.0
+137212,TGT,2021-05-07,214.7100067138672
+137213,TGT,2021-05-10,214.02999877929688
+137214,TGT,2021-05-11,209.2400054931641
+137215,TGT,2021-05-12,202.9600067138672
+137216,TGT,2021-05-13,208.6100006103516
+137217,TGT,2021-05-14,211.16000366210935
+137218,TGT,2021-05-17,210.0200042724609
+137219,TGT,2021-05-18,206.42999267578125
+137220,TGT,2021-05-19,219.00999450683597
+137221,TGT,2021-05-20,221.7899932861328
+137222,TGT,2021-05-21,225.08999633789065
+137223,TGT,2021-05-24,225.41000366210935
+137224,TGT,2021-05-25,225.3000030517578
+137225,TGT,2021-05-26,227.1100006103516
+137226,TGT,2021-05-27,227.3699951171875
+137227,TGT,2021-05-28,226.9199981689453
+137228,TGT,2021-06-01,227.2700042724609
+137229,TGT,2021-06-02,228.3800048828125
+137230,TGT,2021-06-03,229.17999267578125
+137231,TGT,2021-06-04,231.33999633789065
+137232,TGT,2021-06-07,230.88999938964844
+137233,TGT,2021-06-08,235.1000061035156
+137234,TGT,2021-06-09,231.94000244140625
+137235,TGT,2021-06-10,231.66000366210935
+137236,TGT,2021-06-11,232.94000244140625
+137237,TGT,2021-06-14,233.07000732421875
+137238,TGT,2021-06-15,232.57000732421875
+137239,TGT,2021-06-16,231.25999450683597
+137240,TGT,2021-06-17,231.22000122070312
+137241,TGT,2021-06-18,230.52999877929688
+137242,TGT,2021-06-21,233.7700042724609
+137243,TGT,2021-06-22,237.2100067138672
+137244,TGT,2021-06-23,237.30999755859372
+137245,TGT,2021-06-24,239.83999633789065
+137246,TGT,2021-06-25,240.5500030517578
+137247,TGT,2021-06-28,241.25999450683597
+137248,TGT,2021-06-29,241.8500061035156
+137249,TGT,2021-06-30,241.7400054931641
+137250,TGT,2021-07-01,243.47000122070312
+137251,TGT,2021-07-02,246.5800018310547
+137252,TGT,2021-07-06,245.4499969482422
+137253,TGT,2021-07-07,247.5500030517578
+137254,TGT,2021-07-08,248.5800018310547
+137255,TGT,2021-07-09,248.5800018310547
+137256,TGT,2021-07-12,252.2400054931641
+137257,TGT,2021-07-13,251.75
+137258,TGT,2021-07-14,253.6300048828125
+137259,TGT,2021-07-15,252.92999267578125
+137260,TGT,2021-07-16,251.1499938964844
+137261,TGT,2021-07-19,251.1199951171875
+137262,TGT,2021-07-20,254.7100067138672
+137263,TGT,2021-07-21,256.04998779296875
+137264,TGT,2021-07-22,257.010009765625
+137265,TGT,2021-07-23,261.0299987792969
+137266,TGT,2021-07-26,260.8599853515625
+137267,TGT,2021-07-27,258.3599853515625
+137268,TGT,2021-07-28,257.4200134277344
+137269,TGT,2021-07-29,261.6600036621094
+137270,TGT,2021-07-30,261.04998779296875
+137271,TGT,2021-08-02,257.239990234375
+137272,TGT,2021-08-03,262.20001220703125
+137273,TGT,2021-08-04,260.5299987792969
+137274,TGT,2021-08-05,261.3999938964844
+137275,TGT,2021-08-06,260.0899963378906
+137276,TGT,2021-08-09,262.4100036621094
+137277,TGT,2021-08-10,264.07000732421875
+137278,TGT,2021-08-11,263.010009765625
+137279,TGT,2021-08-12,261.8800048828125
+137280,TGT,2021-08-13,261.5400085449219
+137281,TGT,2021-08-16,263.1499938964844
+137282,TGT,2021-08-17,254.6499938964844
+137283,TGT,2021-08-18,247.5800018310547
+137284,TGT,2021-08-19,245.41000366210935
+137285,TGT,2021-08-20,253.3999938964844
+137286,TGT,2021-08-23,252.52999877929688
+137287,TGT,2021-08-24,250.6499938964844
+137288,TGT,2021-08-25,251.1499938964844
+137289,TGT,2021-08-26,248.9600067138672
+137290,TGT,2021-08-27,249.17999267578125
+137291,TGT,2021-08-30,249.3600006103516
+137292,TGT,2021-08-31,246.97999572753903
+137293,TGT,2021-09-01,246.3699951171875
+137294,TGT,2021-09-02,245.80999755859372
+137295,TGT,2021-09-03,244.30999755859372
+137296,TGT,2021-09-07,242.72000122070312
+137297,TGT,2021-09-08,246.1100006103516
+137298,TGT,2021-09-09,245.44000244140625
+137299,TGT,2021-09-10,244.5399932861328
+137300,TGT,2021-09-13,243.1000061035156
+137301,TGT,2021-09-14,242.2400054931641
+137302,TGT,2021-09-15,244.13999938964844
+137303,TGT,2021-09-16,246.9499969482422
+137304,TGT,2021-09-17,246.6699981689453
+137305,TGT,2021-09-20,242.13999938964844
+137306,TGT,2021-09-21,241.30999755859372
+137307,TGT,2021-09-22,241.7700042724609
+137308,TGT,2021-09-23,242.6699981689453
+137309,TGT,2021-09-24,241.44000244140625
+137310,TGT,2021-09-27,238.5800018310547
+137311,TGT,2021-09-28,233.44000244140625
+137312,TGT,2021-09-29,235.8500061035156
+137313,TGT,2021-09-30,228.7700042724609
+137314,TGT,2021-10-01,228.4199981689453
+137315,TGT,2021-10-04,225.88999938964844
+137316,TGT,2021-10-05,227.55999755859372
+137317,TGT,2021-10-06,226.8300018310547
+137318,TGT,2021-10-07,229.82000732421875
+137319,TGT,2021-10-08,228.8999938964844
+137320,TGT,2021-10-11,228.72000122070312
+137321,TGT,2021-10-12,230.2400054931641
+137322,TGT,2021-10-13,236.75
+137323,TGT,2021-10-14,242.08999633789065
+137324,TGT,2021-10-15,245.7100067138672
+137325,TGT,2021-10-18,253.6499938964844
+137326,TGT,2021-10-19,252.19000244140625
+137327,TGT,2021-10-20,251.8300018310547
+137328,TGT,2021-10-21,254.2100067138672
+137329,TGT,2021-10-22,255.92999267578125
+137330,TGT,2021-10-25,260.3500061035156
+137331,TGT,2021-10-26,258.7300109863281
+137332,TGT,2021-10-27,256.5400085449219
+137333,TGT,2021-10-28,258.2200012207031
+137334,TGT,2021-10-29,259.6199951171875
+137335,TGT,2021-11-01,257.9200134277344
+137336,TGT,2021-11-02,260.260009765625
+137337,TGT,2021-11-03,260.4100036621094
+137338,TGT,2021-11-04,260.44000244140625
+137339,TGT,2021-11-05,254.2700042724609
+137340,TGT,2021-11-08,253.3300018310547
+137341,TGT,2021-11-09,255.16000366210935
+137342,TGT,2021-11-10,254.0500030517578
+137343,TGT,2021-11-11,256.010009765625
+137344,TGT,2021-11-12,260.0199890136719
+137345,TGT,2021-11-15,264.3299865722656
+137346,TGT,2021-11-16,266.3900146484375
+137347,TGT,2021-11-17,253.8000030517578
+137348,TGT,2021-11-18,252.0500030517578
+137349,TGT,2021-11-19,250.6999969482422
+137350,TGT,2021-11-22,244.57000732421875
+137351,TGT,2021-11-23,249.17999267578125
+137352,TGT,2021-11-24,248.75999450683597
+137353,TGT,2021-11-26,246.57000732421875
+137354,TGT,2021-11-29,249.16000366210935
+137355,TGT,2021-11-30,243.83999633789065
+137356,TGT,2021-12-01,240.38999938964844
+137357,TGT,2021-12-02,245.5
+137358,TGT,2021-12-03,247.57000732421875
+137359,TGT,2021-12-06,242.97000122070312
+137360,TGT,2021-12-07,245.6300048828125
+137361,TGT,2021-12-08,239.6000061035156
+137362,TGT,2021-12-09,237.55999755859372
+137363,TGT,2021-12-10,238.17999267578125
+137364,TGT,2021-12-13,234.1699981689453
+137365,TGT,2021-12-14,235.27999877929688
+137366,TGT,2021-12-15,236.6499938964844
+137367,TGT,2021-12-16,224.77999877929688
+137368,TGT,2021-12-17,223.30999755859372
+137369,TGT,2021-12-20,219.19000244140625
+137370,TGT,2021-12-21,220.07000732421875
+137371,TGT,2021-12-22,217.7400054931641
+137372,TGT,2021-12-23,221.00999450683597
+137373,TGT,2021-12-27,224.1000061035156
+137374,TGT,2021-12-28,224.91000366210935
+137375,TGT,2021-12-29,227.9199981689453
+137376,TGT,2021-12-30,231.91000366210935
+137377,TGT,2021-12-31,231.44000244140625
+137378,TGT,2022-01-03,231.9499969482422
+137379,TGT,2022-01-04,234.1699981689453
+137380,TGT,2022-01-05,228.8600006103516
+137381,TGT,2022-01-06,231.3500061035156
+137382,TGT,2022-01-07,230.77999877929688
+137383,TGT,2022-01-10,227.4199981689453
+137384,TGT,2022-01-11,227.5500030517578
+137385,TGT,2022-01-12,224.47000122070312
+137386,TGT,2022-01-13,225.8300018310547
+137387,TGT,2022-01-14,221.3999938964844
+137388,TGT,2022-01-18,220.00999450683597
+137389,TGT,2022-01-19,223.83999633789065
+137390,TGT,2022-01-20,221.72000122070312
+137391,TGT,2022-01-21,217.25
+137392,TGT,2022-01-24,220.5800018310547
+137393,TGT,2022-01-25,214.67999267578125
+137394,TGT,2022-01-26,211.7100067138672
+137395,TGT,2022-01-27,212.17999267578125
+137396,TGT,2022-01-28,217.6699981689453
+137397,TGT,2022-01-31,220.42999267578125
+137398,TGT,2022-02-01,219.22999572753903
+137399,TGT,2022-02-02,217.6100006103516
+137400,TGT,2022-02-03,213.22000122070312
+137401,TGT,2022-02-04,214.0399932861328
+137402,TGT,2022-02-07,211.2899932861328
+137403,TGT,2022-02-08,212.9499969482422
+137404,TGT,2022-02-09,216.63999938964844
+137405,TGT,2022-02-10,213.83999633789065
+137406,TGT,2022-02-11,211.55999755859372
+137407,TGT,2022-02-14,208.57000732421875
+137408,TGT,2022-02-15,207.17999267578125
+137409,TGT,2022-02-16,207.80999755859372
+137410,TGT,2022-02-17,204.0
+137411,TGT,2022-02-18,204.38999938964844
+137412,TGT,2022-02-22,196.3500061035156
+137413,TGT,2022-02-23,189.8999938964844
+137414,TGT,2022-02-24,191.5500030517578
+137415,TGT,2022-02-25,199.22000122070312
+137416,TGT,2022-02-28,199.7700042724609
+137417,TGT,2022-03-01,219.42999267578125
+137418,TGT,2022-03-02,224.8999938964844
+137419,TGT,2022-03-03,223.83999633789065
+137420,TGT,2022-03-04,224.1000061035156
+137421,TGT,2022-03-07,211.0399932861328
+137422,TGT,2022-03-08,208.80999755859372
+137423,TGT,2022-03-09,216.0
+137424,TGT,2022-03-10,214.77999877929688
+137425,TGT,2022-03-11,206.97000122070312
+137426,TGT,2022-03-14,208.75999450683597
+137427,TGT,2022-03-15,215.3500061035156
+137428,TGT,2022-03-16,215.58999633789065
+137429,TGT,2022-03-17,220.6300048828125
+137430,TGT,2022-03-18,226.0500030517578
+137431,TGT,2022-03-21,223.0
+137432,TGT,2022-03-22,222.7700042724609
+137433,TGT,2022-03-23,216.72000122070312
+137434,TGT,2022-03-24,217.0399932861328
+137435,TGT,2022-03-25,218.6100006103516
+137436,TGT,2022-03-28,219.5200042724609
+137437,TGT,2022-03-29,222.92999267578125
+137438,TGT,2022-03-30,221.9600067138672
+137439,TGT,2022-03-31,212.22000122070312
+137440,TGT,2022-04-01,210.5399932861328
+137441,TGT,2022-04-04,214.41000366210935
+137442,TGT,2022-04-05,214.7899932861328
+137443,TGT,2022-04-06,215.94000244140625
+137444,TGT,2022-04-07,228.19000244140625
+137445,TGT,2022-04-08,233.33999633789065
+137446,TGT,2022-04-11,229.30999755859372
+137447,TGT,2022-04-12,231.33999633789065
+137448,TGT,2022-04-13,233.82000732421875
+137449,TGT,2022-04-14,237.1999969482422
+137450,TGT,2022-04-18,239.38999938964844
+137451,TGT,2022-04-19,246.0500030517578
+137452,TGT,2022-04-20,249.32000732421875
+137453,TGT,2022-04-21,248.1699981689453
+137454,TGT,2022-04-22,241.67999267578125
+137455,TGT,2022-04-25,241.66000366210935
+137456,TGT,2022-04-26,236.5
+137457,TGT,2022-04-27,230.97000122070312
+137458,TGT,2022-04-28,236.38999938964844
+137459,TGT,2022-04-29,228.6499938964844
+137460,TGT,2022-05-02,229.77999877929688
+137461,TGT,2022-05-03,232.5399932861328
+137462,TGT,2022-05-04,237.42999267578125
+137463,TGT,2022-05-05,230.75999450683597
+137464,TGT,2022-05-06,225.2100067138672
+137465,TGT,2022-05-09,224.1999969482422
+137466,TGT,2022-05-10,219.1100006103516
+137467,TGT,2022-05-11,213.4900054931641
+137468,TGT,2022-05-12,217.2700042724609
+137469,TGT,2022-05-13,219.72999572753903
+137470,TGT,2022-05-16,219.25
+137471,TGT,2022-05-17,215.27999877929688
+137472,TGT,2022-05-18,161.61000061035156
+137473,TGT,2022-05-19,153.42999267578125
+137474,TGT,2022-05-20,155.36000061035156
+137475,TGT,2022-05-23,153.89999389648438
+137476,TGT,2022-05-24,149.9499969482422
+137477,TGT,2022-05-25,156.4199981689453
+137478,TGT,2022-05-26,163.1999969482422
+137479,TGT,2022-05-27,167.13999938964844
+137480,TGT,2022-05-31,161.8800048828125
+137481,TGT,2022-06-01,156.52000427246094
+137482,TGT,2022-06-02,160.91000366210938
+137483,TGT,2022-06-03,161.0399932861328
+137484,TGT,2022-06-06,159.6699981689453
+137485,TGT,2022-06-07,155.97999572753906
+137486,TGT,2022-06-08,156.6999969482422
+137487,TGT,2022-06-09,154.5500030517578
+137488,TGT,2022-06-10,149.6699981689453
+137489,TGT,2022-06-13,144.80999755859375
+137490,TGT,2022-06-14,142.6999969482422
+137491,TGT,2022-06-15,147.44000244140625
+137492,TGT,2022-06-16,142.88999938964844
+137493,TGT,2022-06-17,139.3000030517578
+137494,TGT,2022-06-21,144.6999969482422
+137495,TGT,2022-06-22,140.80999755859375
+137496,TGT,2022-06-23,146.80999755859375
+137497,TGT,2022-06-24,150.4199981689453
+137498,TGT,2022-06-27,149.61000061035156
+137499,TGT,2022-06-28,144.52000427246094
+137500,TGT,2022-06-29,141.89999389648438
+137501,TGT,2022-06-30,141.22999572753906
+137502,TGT,2022-07-01,142.3800048828125
+137503,TGT,2022-07-05,145.7100067138672
+137504,TGT,2022-07-06,144.80999755859375
+137505,TGT,2022-07-07,149.9600067138672
+137506,TGT,2022-07-08,147.99000549316406
+137507,TGT,2022-07-11,146.38999938964844
+137508,TGT,2022-07-12,144.55999755859375
+137509,TGT,2022-07-13,145.44000244140625
+137510,TGT,2022-07-14,146.2899932861328
+137511,TGT,2022-07-15,146.6699981689453
+137512,TGT,2022-07-18,149.36000061035156
+137513,TGT,2022-07-19,153.36000061035156
+137514,TGT,2022-07-20,156.5
+137515,TGT,2022-07-21,158.66000366210938
+137516,TGT,2022-07-22,157.74000549316406
+137517,TGT,2022-07-25,157.49000549316406
+137518,TGT,2022-07-26,151.80999755859375
+137519,TGT,2022-07-27,154.60000610351562
+137520,TGT,2022-07-28,159.4199981689453
+137521,TGT,2022-07-29,163.3800048828125
+137522,TGT,2022-08-01,165.5500030517578
+137523,TGT,2022-08-02,163.47999572753906
+137524,TGT,2022-08-03,167.9199981689453
+137525,TGT,2022-08-04,166.55999755859375
+137526,TGT,2022-08-05,166.1300048828125
+137527,TGT,2022-08-08,166.97000122070312
+137528,TGT,2022-08-09,165.1199951171875
+137529,TGT,2022-08-10,169.6699981689453
+137530,TGT,2022-08-11,169.60000610351562
+137531,TGT,2022-08-12,172.47999572753906
+137532,TGT,2022-08-15,173.38999938964844
+137533,TGT,2022-08-16,180.19000244140625
+137534,TGT,2022-08-17,175.33999633789062
+137535,TGT,2022-08-18,173.0500030517578
+137536,TGT,2022-08-19,167.0399932861328
+137537,TGT,2022-08-22,161.9600067138672
+137538,TGT,2022-08-23,161.97000122070312
+137539,TGT,2022-08-24,163.1300048828125
+137540,TGT,2022-08-25,167.5
+137541,TGT,2022-08-26,160.6199951171875
+137542,TGT,2022-08-29,158.69000244140625
+137543,TGT,2022-08-30,160.77999877929688
+137544,TGT,2022-08-31,160.33999633789062
+137545,TGT,2022-09-01,164.83999633789062
+137546,TGT,2022-09-02,164.60000610351562
+137547,TGT,2022-09-06,163.5800018310547
+137548,TGT,2022-09-07,170.7899932861328
+137549,TGT,2022-09-08,171.89999389648438
+137550,TGT,2022-09-09,173.64999389648438
+137551,TGT,2022-09-12,173.85000610351562
+137552,TGT,2022-09-13,166.24000549316406
+137553,TGT,2022-09-14,165.3800048828125
+137554,TGT,2022-09-15,165.00999450683594
+137555,TGT,2022-09-16,164.08999633789062
+137556,TGT,2022-09-19,164.75999450683594
+137557,TGT,2022-09-20,160.02999877929688
+137558,TGT,2022-09-21,159.02999877929688
+137559,TGT,2022-09-22,152.9600067138672
+137560,TGT,2022-09-23,152.61000061035156
+137561,TGT,2022-09-26,148.7100067138672
+137562,TGT,2022-09-27,148.47000122070312
+137563,TGT,2022-09-28,155.8699951171875
+137564,TGT,2022-09-29,151.7899932861328
+137565,TGT,2022-09-30,148.38999938964844
+137566,TGT,2022-10-03,151.7899932861328
+137567,TGT,2022-10-04,156.9600067138672
+137568,TGT,2022-10-05,156.41000366210938
+137569,TGT,2022-10-06,155.75
+137570,TGT,2022-10-07,152.33999633789062
+137571,TGT,2022-10-10,153.10000610351562
+137572,TGT,2022-10-11,154.5
+137573,TGT,2022-10-12,154.16000366210938
+137574,TGT,2022-10-13,154.1199951171875
+137575,TGT,2022-10-14,145.69000244140625
+137576,TGT,2022-10-17,149.25
+137577,TGT,2022-10-18,157.22999572753906
+137578,TGT,2022-10-19,155.38999938964844
+137579,TGT,2022-10-20,154.39999389648438
+137580,TGT,2022-10-21,159.19000244140625
+137581,TGT,2022-10-24,161.82000732421875
+137582,TGT,2022-10-25,165.8000030517578
+137583,TGT,2022-10-26,166.77000427246094
+137584,TGT,2022-10-27,166.89999389648438
+137585,TGT,2022-10-28,167.52000427246094
+137586,TGT,2022-10-31,164.25
+137587,TGT,2022-11-01,164.58999633789062
+137588,TGT,2022-11-02,160.1999969482422
+137589,TGT,2022-11-03,159.8000030517578
+137590,TGT,2022-11-04,159.6300048828125
+137591,TGT,2022-11-07,159.8699951171875
+137592,TGT,2022-11-08,161.6199951171875
+137593,TGT,2022-11-09,152.99000549316406
+137594,TGT,2022-11-10,164.3800048828125
+137595,TGT,2022-11-11,173.32000732421875
+137596,TGT,2022-11-14,173.25999450683594
+137597,TGT,2022-11-15,178.97999572753906
+137598,TGT,2022-11-16,155.47000122070312
+137599,TGT,2022-11-17,162.00999450683594
+137600,TGT,2022-11-18,162.8800048828125
+137601,TGT,2022-11-21,158.02000427246094
+137602,TGT,2022-11-22,157.86000061035156
+137603,TGT,2022-11-23,163.41000366210938
+137604,TGT,2022-11-25,163.3800048828125
+137605,TGT,2022-11-28,165.3699951171875
+137606,TGT,2022-11-29,166.3699951171875
+137607,TGT,2022-11-30,167.07000732421875
+137608,TGT,2022-12-01,165.02999877929688
+137609,TGT,2022-12-02,164.16000366210938
+137610,TGT,2022-12-05,154.92999267578125
+137611,TGT,2022-12-06,155.0500030517578
+137612,TGT,2022-12-07,153.75999450683594
+137613,TGT,2022-12-08,154.2100067138672
+137614,TGT,2022-12-09,152.27999877929688
+137615,TGT,2022-12-12,150.02999877929688
+137616,TGT,2022-12-13,150.8699951171875
+137617,TGT,2022-12-14,152.50999450683594
+137618,TGT,2022-12-15,147.60000610351562
+137619,TGT,2022-12-16,146.4499969482422
+137620,TGT,2022-12-19,144.64999389648438
+137621,TGT,2022-12-20,143.25
+137622,TGT,2022-12-21,142.3000030517578
+137623,TGT,2022-12-22,141.35000610351562
+137624,TGT,2022-12-23,143.14999389648438
+137625,TGT,2022-12-27,145.5500030517578
+137626,TGT,2022-12-28,145.8000030517578
+137627,TGT,2022-12-29,148.3699951171875
+137628,TGT,2022-12-30,149.0399932861328
+137629,TGT,2023-01-03,151.72999572753906
+137630,TGT,2023-01-04,152.72000122070312
+137631,TGT,2023-01-05,154.25999450683594
+137632,TGT,2023-01-06,160.14999389648438
+137633,TGT,2023-01-09,156.35000610351562
+137634,TGT,2023-01-10,155.97000122070312
+137635,TGT,2023-01-11,158.97000122070312
+137636,TGT,2023-01-12,159.75
+137637,TGT,2023-01-13,164.60000610351562
+137638,TGT,2023-01-17,162.10000610351562
+137639,TGT,2023-01-18,160.8300018310547
+137640,TGT,2023-01-19,159.10000610351562
+137641,TGT,2023-01-20,162.2100067138672
+137642,TGT,2023-01-23,164.6300048828125
+137643,TGT,2023-01-24,163.5500030517578
+137644,TGT,2023-01-25,164.2100067138672
+137645,TGT,2023-01-26,167.02999877929688
+137646,TGT,2023-01-27,168.50999450683594
+137647,TGT,2023-01-30,168.67999267578125
+137648,TGT,2023-01-31,172.13999938964844
+137649,TGT,2023-02-01,177.0800018310547
+137650,TGT,2023-02-02,181.0200042724609
+137651,TGT,2023-02-03,176.75999450683594
+137652,TGT,2023-02-06,173.83999633789062
+137653,TGT,2023-02-07,174.75999450683594
+137654,TGT,2023-02-08,171.7899932861328
+137655,TGT,2023-02-09,171.3699951171875
+137656,TGT,2023-02-10,170.02000427246094
+137657,TGT,2023-02-13,173.32000732421875
+137658,TGT,2023-02-14,171.1699981689453
+137659,TGT,2023-02-15,176.02000427246094
+137660,TGT,2023-02-16,174.5399932861328
+137661,TGT,2023-02-17,173.22000122070312
+137662,TGT,2023-02-21,166.22000122070312
+137663,TGT,2023-02-22,165.72000122070312
+137664,TGT,2023-02-23,165.5
+137665,TGT,2023-02-24,166.9600067138672
+137666,TGT,2023-02-27,166.80999755859375
+137667,TGT,2023-02-28,168.5
+137668,TGT,2023-03-01,162.39999389648438
+137669,TGT,2023-03-02,165.94000244140625
+137670,TGT,2023-03-03,166.0
+137671,TGT,2023-03-06,165.1999969482422
+137672,TGT,2023-03-07,162.82000732421875
+137673,TGT,2023-03-08,163.50999450683594
+137674,TGT,2023-03-09,160.63999938964844
+137675,TGT,2023-03-10,158.17999267578125
+137676,TGT,2023-03-13,157.9199981689453
+137677,TGT,2023-03-14,158.3699951171875
+137678,TGT,2023-03-15,159.1300048828125
+137679,TGT,2023-03-16,163.0500030517578
+137680,TGT,2023-03-17,159.36000061035156
+137681,TGT,2023-03-20,163.24000549316406
+137682,TGT,2023-03-21,162.7100067138672
+137683,TGT,2023-03-22,157.47000122070312
+137684,TGT,2023-03-23,156.1199951171875
+137685,TGT,2023-03-24,156.22000122070312
+137686,TGT,2023-03-27,159.3800048828125
+137687,TGT,2023-03-28,159.77000427246094
+137688,TGT,2023-03-29,158.11000061035156
+137689,TGT,2023-03-30,160.27000427246094
+137690,TGT,2023-03-31,165.6300048828125
+137691,TGT,2023-04-03,166.05999755859375
+137692,TGT,2023-04-04,166.0500030517578
+137693,TGT,2023-04-05,165.24000549316406
+137694,TGT,2023-04-06,165.5800018310547
+137695,TGT,2023-04-10,169.0
+137696,TGT,2023-04-11,169.5800018310547
+137697,TGT,2023-04-12,163.50999450683594
+137698,TGT,2023-04-13,163.27000427246094
+137699,TGT,2023-04-14,161.0
+137700,TGT,2023-04-17,162.6999969482422
+137701,TGT,2023-04-18,162.39999389648438
+137702,TGT,2023-04-19,162.50999450683594
+137703,TGT,2023-04-20,160.27999877929688
+137704,TGT,2023-04-21,162.17999267578125
+137705,TGT,2023-04-24,163.94000244140625
+137706,TGT,2023-04-25,157.61000061035156
+137707,TGT,2023-04-26,155.4499969482422
+137708,TGT,2023-04-27,158.14999389648438
+137709,TGT,2023-04-28,157.75
+137710,TGT,2023-05-01,157.1199951171875
+137711,TGT,2023-05-02,155.72000122070312
+137712,TGT,2023-05-03,154.57000732421875
+137713,TGT,2023-05-04,152.52999877929688
+137714,TGT,2023-05-05,156.3000030517578
+137715,TGT,2023-05-08,156.5
+137716,TGT,2023-05-09,157.4199981689453
+137717,TGT,2023-05-10,157.72999572753906
+137718,TGT,2023-05-11,158.8699951171875
+137719,TGT,2023-05-12,157.99000549316406
+137720,T,1983-11-21,3.8787128925323486
+137721,T,1983-11-22,3.847243070602417
+137722,T,1983-11-23,3.831507921218872
+137723,T,1983-11-25,3.8393759727478023
+137724,T,1983-11-28,3.800038099288941
+137725,T,1983-11-29,3.7370970249176025
+137726,T,1983-11-30,3.713494062423706
+137727,T,1983-12-01,3.752831935882568
+137728,T,1983-12-02,3.7370970249176025
+137729,T,1983-12-05,3.7213621139526367
+137730,T,1983-12-06,3.705626964569092
+137731,T,1983-12-07,3.689892053604126
+137732,T,1983-12-08,3.689892053604126
+137733,T,1983-12-09,3.6662890911102295
+137734,T,1983-12-12,3.674156904220581
+137735,T,1983-12-13,3.705626964569092
+137736,T,1983-12-14,3.713494062423706
+137737,T,1983-12-15,3.689892053604126
+137738,T,1983-12-16,3.689892053604126
+137739,T,1983-12-19,3.689892053604126
+137740,T,1983-12-20,3.705626964569092
+137741,T,1983-12-21,3.713494062423706
+137742,T,1983-12-22,3.689892053604126
+137743,T,1983-12-23,3.697758913040161
+137744,T,1983-12-27,3.689892053604126
+137745,T,1983-12-28,3.729229927062988
+137746,T,1983-12-29,3.7213621139526367
+137747,T,1983-12-30,3.705626964569092
+137748,T,1984-01-03,3.8393759727478023
+137749,T,1984-01-04,4.028196811676025
+137750,T,1984-01-05,4.012462139129639
+137751,T,1984-01-06,3.91805100440979
+137752,T,1984-01-09,3.902316093444824
+137753,T,1984-01-10,3.902316093444824
+137754,T,1984-01-11,3.9259190559387207
+137755,T,1984-01-12,3.9337871074676514
+137756,T,1984-01-13,3.9967269897460938
+137757,T,1984-01-16,4.075403213500977
+137758,T,1984-01-17,4.091137886047363
+137759,T,1984-01-18,4.14621114730835
+137760,T,1984-01-19,4.099006175994873
+137761,T,1984-01-20,4.099006175994873
+137762,T,1984-01-23,4.091137886047363
+137763,T,1984-01-24,4.075403213500977
+137764,T,1984-01-25,4.012462139129639
+137765,T,1984-01-26,3.9337871074676514
+137766,T,1984-01-27,3.9259190559387207
+137767,T,1984-01-30,3.98885989189148
+137768,T,1984-01-31,3.957389116287232
+137769,T,1984-02-01,3.9337871074676514
+137770,T,1984-02-02,3.910183906555176
+137771,T,1984-02-03,3.91805100440979
+137772,T,1984-02-06,3.8787128925323486
+137773,T,1984-02-07,3.862977981567383
+137774,T,1984-02-08,3.847243070602417
+137775,T,1984-02-09,3.776434898376465
+137776,T,1984-02-10,3.760699987411499
+137777,T,1984-02-13,3.8393759727478023
+137778,T,1984-02-14,3.862977981567383
+137779,T,1984-02-15,3.847243070602417
+137780,T,1984-02-16,3.831507921218872
+137781,T,1984-02-17,3.807904958724976
+137782,T,1984-02-21,3.807904958724976
+137783,T,1984-02-22,3.823640108108521
+137784,T,1984-02-23,3.768567085266113
+137785,T,1984-02-24,3.744965076446533
+137786,T,1984-02-27,3.760699987411499
+137787,T,1984-02-28,3.729229927062988
+137788,T,1984-02-29,3.784302949905396
+137789,T,1984-03-01,3.855110883712769
+137790,T,1984-03-02,3.823640108108521
+137791,T,1984-03-05,3.7921700477600098
+137792,T,1984-03-06,3.776434898376465
+137793,T,1984-03-07,3.729229927062988
+137794,T,1984-03-08,3.776434898376465
+137795,T,1984-03-09,3.752831935882568
+137796,T,1984-03-12,3.729229927062988
+137797,T,1984-03-13,3.744965076446533
+137798,T,1984-03-14,3.752831935882568
+137799,T,1984-03-15,3.744965076446533
+137800,T,1984-03-16,3.697758913040161
+137801,T,1984-03-19,3.697758913040161
+137802,T,1984-03-20,3.674156904220581
+137803,T,1984-03-21,3.689892053604126
+137804,T,1984-03-22,3.658421039581299
+137805,T,1984-03-23,3.689892053604126
+137806,T,1984-03-26,3.603348016738892
+137807,T,1984-03-27,3.603348016738892
+137808,T,1984-03-28,3.6112160682678223
+137809,T,1984-03-29,3.619083881378174
+137810,T,1984-03-30,3.603348016738892
+137811,T,1984-04-02,3.556143045425415
+137812,T,1984-04-03,3.5246729850769043
+137813,T,1984-04-04,3.5246729850769043
+137814,T,1984-04-05,3.501070022583008
+137815,T,1984-04-06,3.501070022583008
+137816,T,1984-04-09,3.493201971054077
+137817,T,1984-04-10,3.493201971054077
+137818,T,1984-04-11,3.493201971054077
+137819,T,1984-04-12,3.54040789604187
+137820,T,1984-04-13,3.5246729850769043
+137821,T,1984-04-16,3.5246729850769043
+137822,T,1984-04-17,3.54040789604187
+137823,T,1984-04-18,3.54040789604187
+137824,T,1984-04-19,3.556143045425415
+137825,T,1984-04-23,3.5797460079193115
+137826,T,1984-04-24,3.6662890911102295
+137827,T,1984-04-25,3.705626964569092
+137828,T,1984-04-26,3.729229927062988
+137829,T,1984-04-27,3.713494062423706
+137830,T,1984-04-30,3.744965076446533
+137831,T,1984-05-01,3.784302949905396
+137832,T,1984-05-02,3.689892053604126
+137833,T,1984-05-03,3.7213621139526367
+137834,T,1984-05-04,3.713494062423706
+137835,T,1984-05-07,3.705626964569092
+137836,T,1984-05-08,3.697758913040161
+137837,T,1984-05-09,3.705626964569092
+137838,T,1984-05-10,3.6820240020751953
+137839,T,1984-05-11,3.634819030761719
+137840,T,1984-05-14,3.5640110969543457
+137841,T,1984-05-15,3.556143045425415
+137842,T,1984-05-16,3.5482749938964844
+137843,T,1984-05-17,3.5246729850769043
+137844,T,1984-05-18,3.5168049335479736
+137845,T,1984-05-21,3.5089380741119385
+137846,T,1984-05-22,3.501070022583008
+137847,T,1984-05-23,3.5482749938964844
+137848,T,1984-05-24,3.5246729850769043
+137849,T,1984-05-25,3.501070022583008
+137850,T,1984-05-29,3.4774670600891118
+137851,T,1984-05-30,3.469599962234497
+137852,T,1984-05-31,3.485335111618042
+137853,T,1984-06-01,3.5797460079193115
+137854,T,1984-06-04,3.5797460079193115
+137855,T,1984-06-05,3.571877956390381
+137856,T,1984-06-06,3.587613105773926
+137857,T,1984-06-07,3.587613105773926
+137858,T,1984-06-08,3.626950979232788
+137859,T,1984-06-11,3.626950979232788
+137860,T,1984-06-12,3.634819030761719
+137861,T,1984-06-13,3.626950979232788
+137862,T,1984-06-14,3.5797460079193115
+137863,T,1984-06-15,3.5954809188842773
+137864,T,1984-06-18,3.6112160682678223
+137865,T,1984-06-19,3.642685890197754
+137866,T,1984-06-20,3.6662890911102295
+137867,T,1984-06-21,3.705626964569092
+137868,T,1984-06-22,3.674156904220581
+137869,T,1984-06-25,3.5797460079193115
+137870,T,1984-06-26,3.5797460079193115
+137871,T,1984-06-27,3.5246729850769043
+137872,T,1984-06-28,3.5325400829315186
+137873,T,1984-06-29,3.5168049335479736
+137874,T,1984-07-02,3.5168049335479736
+137875,T,1984-07-03,3.54040789604187
+137876,T,1984-07-05,3.5325400829315186
+137877,T,1984-07-06,3.5246729850769043
+137878,T,1984-07-09,3.556143045425415
+137879,T,1984-07-10,3.5640110969543457
+137880,T,1984-07-11,3.6112160682678223
+137881,T,1984-07-12,3.658421039581299
+137882,T,1984-07-13,3.697758913040161
+137883,T,1984-07-16,3.697758913040161
+137884,T,1984-07-17,3.729229927062988
+137885,T,1984-07-18,3.752831935882568
+137886,T,1984-07-19,3.7370970249176025
+137887,T,1984-07-20,3.744965076446533
+137888,T,1984-07-23,3.744965076446533
+137889,T,1984-07-24,3.776434898376465
+137890,T,1984-07-25,3.823640108108521
+137891,T,1984-07-26,3.807904958724976
+137892,T,1984-07-27,3.768567085266113
+137893,T,1984-07-30,3.768567085266113
+137894,T,1984-07-31,3.823640108108521
+137895,T,1984-08-01,3.91805100440979
+137896,T,1984-08-02,4.043932914733887
+137897,T,1984-08-03,4.012462139129639
+137898,T,1984-08-06,3.902316093444824
+137899,T,1984-08-07,3.902316093444824
+137900,T,1984-08-08,3.8865809440612793
+137901,T,1984-08-09,3.9259190559387207
+137902,T,1984-08-10,3.949522018432617
+137903,T,1984-08-13,3.949522018432617
+137904,T,1984-08-14,3.9416539669036874
+137905,T,1984-08-15,3.9337871074676514
+137906,T,1984-08-16,3.949522018432617
+137907,T,1984-08-17,3.949522018432617
+137908,T,1984-08-20,4.004594802856445
+137909,T,1984-08-21,4.051799774169922
+137910,T,1984-08-22,4.043932914733887
+137911,T,1984-08-23,4.02032995223999
+137912,T,1984-08-24,4.004594802856445
+137913,T,1984-08-27,3.98885989189148
+137914,T,1984-08-28,3.9967269897460938
+137915,T,1984-08-29,3.9967269897460938
+137916,T,1984-08-30,3.98885989189148
+137917,T,1984-08-31,3.9967269897460938
+137918,T,1984-09-04,3.980992078781128
+137919,T,1984-09-05,3.949522018432617
+137920,T,1984-09-06,3.9967269897460938
+137921,T,1984-09-07,3.980992078781128
+137922,T,1984-09-10,3.9967269897460938
+137923,T,1984-09-11,3.973124027252197
+137924,T,1984-09-12,3.98885989189148
+137925,T,1984-09-13,4.028196811676025
+137926,T,1984-09-14,4.051799774169922
+137927,T,1984-09-17,4.043932914733887
+137928,T,1984-09-18,4.036065101623535
+137929,T,1984-09-19,4.083270072937012
+137930,T,1984-09-20,4.11474084854126
+137931,T,1984-09-21,4.130475997924805
+137932,T,1984-09-24,4.043932914733887
+137933,T,1984-09-25,4.051799774169922
+137934,T,1984-09-26,4.051799774169922
+137935,T,1984-09-27,4.051799774169922
+137936,T,1984-09-28,4.067534923553467
+137937,T,1984-10-01,4.067534923553467
+137938,T,1984-10-02,4.067534923553467
+137939,T,1984-10-03,4.051799774169922
+137940,T,1984-10-04,4.051799774169922
+137941,T,1984-10-05,4.028196811676025
+137942,T,1984-10-08,3.9967269897460938
+137943,T,1984-10-09,3.98885989189148
+137944,T,1984-10-10,3.9967269897460938
+137945,T,1984-10-11,4.012462139129639
+137946,T,1984-10-12,4.059668064117432
+137947,T,1984-10-15,4.122608184814453
+137948,T,1984-10-16,4.154078960418701
+137949,T,1984-10-17,4.201283931732178
+137950,T,1984-10-18,4.272091865539551
+137951,T,1984-10-19,4.327165126800537
+137952,T,1984-10-22,4.272091865539551
+137953,T,1984-10-23,4.130475997924805
+137954,T,1984-10-24,4.091137886047363
+137955,T,1984-10-25,4.154078960418701
+137956,T,1984-10-26,4.122608184814453
+137957,T,1984-10-29,4.130475997924805
+137958,T,1984-10-30,4.122608184814453
+137959,T,1984-10-31,4.122608184814453
+137960,T,1984-11-01,4.122608184814453
+137961,T,1984-11-02,4.13834285736084
+137962,T,1984-11-05,4.130475997924805
+137963,T,1984-11-06,4.177680969238281
+137964,T,1984-11-07,4.154078960418701
+137965,T,1984-11-08,4.122608184814453
+137966,T,1984-11-09,4.106873035430908
+137967,T,1984-11-12,4.091137886047363
+137968,T,1984-11-13,4.051799774169922
+137969,T,1984-11-14,4.051799774169922
+137970,T,1984-11-15,4.099006175994873
+137971,T,1984-11-16,4.106873035430908
+137972,T,1984-11-19,4.083270072937012
+137973,T,1984-11-20,4.122608184814453
+137974,T,1984-11-21,4.14621114730835
+137975,T,1984-11-23,4.264225006103516
+137976,T,1984-11-26,4.264225006103516
+137977,T,1984-11-27,4.287827014923096
+137978,T,1984-11-28,4.272091865539551
+137979,T,1984-11-29,4.240622043609619
+137980,T,1984-11-30,4.193416118621826
+137981,T,1984-12-03,4.209152221679688
+137982,T,1984-12-04,4.185548782348633
+137983,T,1984-12-05,4.185548782348633
+137984,T,1984-12-06,4.185548782348633
+137985,T,1984-12-07,4.177680969238281
+137986,T,1984-12-10,4.193416118621826
+137987,T,1984-12-11,4.209152221679688
+137988,T,1984-12-12,4.193416118621826
+137989,T,1984-12-13,4.193416118621826
+137990,T,1984-12-14,4.264225006103516
+137991,T,1984-12-17,4.335032939910889
+137992,T,1984-12-18,4.460914134979248
+137993,T,1984-12-19,4.453045845031738
+137994,T,1984-12-20,4.39797306060791
+137995,T,1984-12-21,4.405840873718262
+137996,T,1984-12-24,4.429443836212158
+137997,T,1984-12-26,4.437311172485352
+137998,T,1984-12-27,4.421576023101807
+137999,T,1984-12-28,4.413708209991455
+138000,T,1984-12-31,4.453045845031738
+138001,T,1985-01-02,4.453045845031738
+138002,T,1985-01-03,4.437311172485352
+138003,T,1985-01-04,4.358634948730469
+138004,T,1985-01-07,4.327165126800537
+138005,T,1985-01-08,4.319297790527344
+138006,T,1985-01-09,4.319297790527344
+138007,T,1985-01-10,4.335032939910889
+138008,T,1985-01-11,4.327165126800537
+138009,T,1985-01-14,4.350768089294434
+138010,T,1985-01-15,4.358634948730469
+138011,T,1985-01-16,4.342899799346924
+138012,T,1985-01-17,4.327165126800537
+138013,T,1985-01-18,4.327165126800537
+138014,T,1985-01-21,4.342899799346924
+138015,T,1985-01-22,4.327165126800537
+138016,T,1985-01-23,4.335032939910889
+138017,T,1985-01-24,4.335032939910889
+138018,T,1985-01-25,4.39797306060791
+138019,T,1985-01-28,4.445178985595703
+138020,T,1985-01-29,4.508119106292725
+138021,T,1985-01-30,4.563191890716553
+138022,T,1985-01-31,4.578927040100098
+138023,T,1985-02-01,4.531722068786621
+138024,T,1985-02-04,4.547457218170166
+138025,T,1985-02-05,4.547457218170166
+138026,T,1985-02-06,4.555325031280518
+138027,T,1985-02-07,4.586794853210449
+138028,T,1985-02-08,4.586794853210449
+138029,T,1985-02-11,4.594663143157959
+138030,T,1985-02-12,4.665471076965332
+138031,T,1985-02-13,4.736279010772705
+138032,T,1985-02-14,4.696940898895264
+138033,T,1985-02-15,4.696940898895264
+138034,T,1985-02-19,4.704809188842773
+138035,T,1985-02-20,4.696940898895264
+138036,T,1985-02-21,4.673337936401367
+138037,T,1985-02-22,4.586794853210449
+138038,T,1985-02-25,4.578927040100098
+138039,T,1985-02-26,4.665471076965332
+138040,T,1985-02-27,4.6890740394592285
+138041,T,1985-02-28,4.657602787017822
+138042,T,1985-03-01,4.681206226348877
+138043,T,1985-03-04,4.665471076965332
+138044,T,1985-03-05,4.618265151977539
+138045,T,1985-03-06,4.571060180664063
+138046,T,1985-03-07,4.602530002593994
+138047,T,1985-03-08,4.578927040100098
+138048,T,1985-03-11,4.578927040100098
+138049,T,1985-03-12,4.634000778198242
+138050,T,1985-03-13,4.649735927581787
+138051,T,1985-03-14,4.657602787017822
+138052,T,1985-03-15,4.673337936401367
+138053,T,1985-03-18,4.673337936401367
+138054,T,1985-03-19,4.673337936401367
+138055,T,1985-03-20,4.657602787017822
+138056,T,1985-03-21,4.673337936401367
+138057,T,1985-03-22,4.696940898895264
+138058,T,1985-03-25,4.665471076965332
+138059,T,1985-03-26,4.673337936401367
+138060,T,1985-03-27,4.6890740394592285
+138061,T,1985-03-28,4.665471076965332
+138062,T,1985-03-29,4.704809188842773
+138063,T,1985-04-01,4.736279010772705
+138064,T,1985-04-02,4.7756171226501465
+138065,T,1985-04-03,4.641868114471436
+138066,T,1985-04-04,4.649735927581787
+138067,T,1985-04-08,4.618265151977539
+138068,T,1985-04-09,4.594663143157959
+138069,T,1985-04-10,4.673337936401367
+138070,T,1985-04-11,4.72054386138916
+138071,T,1985-04-12,4.736279010772705
+138072,T,1985-04-15,4.759881973266602
+138073,T,1985-04-16,4.799220085144043
+138074,T,1985-04-17,4.7756171226501465
+138075,T,1985-04-18,4.736279010772705
+138076,T,1985-04-19,4.7284111976623535
+138077,T,1985-04-22,4.72054386138916
+138078,T,1985-04-23,4.767748832702637
+138079,T,1985-04-24,4.799220085144043
+138080,T,1985-04-25,4.901497840881348
+138081,T,1985-04-26,4.877894878387451
+138082,T,1985-04-29,4.814955234527588
+138083,T,1985-04-30,4.736279010772705
+138084,T,1985-05-01,4.634000778198242
+138085,T,1985-05-02,4.6890740394592285
+138086,T,1985-05-03,4.704809188842773
+138087,T,1985-05-06,4.6890740394592285
+138088,T,1985-05-07,4.704809188842773
+138089,T,1985-05-08,4.7284111976623535
+138090,T,1985-05-09,4.759881973266602
+138091,T,1985-05-10,4.854292869567871
+138092,T,1985-05-13,4.870028018951416
+138093,T,1985-05-14,4.854292869567871
+138094,T,1985-05-15,4.893630027770996
+138095,T,1985-05-16,4.940835952758789
+138096,T,1985-05-17,5.0037760734558105
+138097,T,1985-05-20,5.027379035949707
+138098,T,1985-05-21,4.988040924072266
+138099,T,1985-05-22,4.995909214019775
+138100,T,1985-05-23,4.988040924072266
+138101,T,1985-05-24,4.995909214019775
+138102,T,1985-05-28,5.0037760734558105
+138103,T,1985-05-29,4.980174064636231
+138104,T,1985-05-30,5.0037760734558105
+138105,T,1985-05-31,5.043114185333252
+138106,T,1985-06-03,5.082451820373535
+138107,T,1985-06-04,5.09818696975708
+138108,T,1985-06-05,5.129658222198486
+138109,T,1985-06-06,5.153260231018066
+138110,T,1985-06-07,5.129658222198486
+138111,T,1985-06-10,5.082451820373535
+138112,T,1985-06-11,5.011643886566162
+138113,T,1985-06-12,5.0037760734558105
+138114,T,1985-06-13,4.988040924072266
+138115,T,1985-06-14,4.988040924072266
+138116,T,1985-06-17,4.972305774688721
+138117,T,1985-06-18,5.0037760734558105
+138118,T,1985-06-19,5.027379035949707
+138119,T,1985-06-20,5.043114185333252
+138120,T,1985-06-21,5.106054782867432
+138121,T,1985-06-24,5.129658222198486
+138122,T,1985-06-25,5.153260231018066
+138123,T,1985-06-26,5.19259786605835
+138124,T,1985-06-27,5.231935977935791
+138125,T,1985-06-28,5.287008762359619
+138126,T,1985-07-01,5.3420820236206055
+138127,T,1985-07-02,5.3420820236206055
+138128,T,1985-07-03,5.247671127319336
+138129,T,1985-07-05,5.255538940429688
+138130,T,1985-07-08,5.271274089813232
+138131,T,1985-07-09,5.263405799865723
+138132,T,1985-07-10,5.310612201690674
+138133,T,1985-07-11,5.373551845550537
+138134,T,1985-07-12,5.491566181182861
+138135,T,1985-07-15,5.538771152496338
+138136,T,1985-07-16,5.538771152496338
+138137,T,1985-07-17,5.5309038162231445
+138138,T,1985-07-18,5.460095882415772
+138139,T,1985-07-19,5.349949836730957
+138140,T,1985-07-22,5.279140949249268
+138141,T,1985-07-23,5.082451820373535
+138142,T,1985-07-24,5.082451820373535
+138143,T,1985-07-25,5.0745849609375
+138144,T,1985-07-26,5.09818696975708
+138145,T,1985-07-29,5.066717147827148
+138146,T,1985-07-30,5.113922119140625
+138147,T,1985-07-31,5.121789932250977
+138148,T,1985-08-01,5.1847310066223145
+138149,T,1985-08-02,5.082451820373535
+138150,T,1985-08-05,5.043114185333252
+138151,T,1985-08-06,4.972305774688721
+138152,T,1985-08-07,4.9644389152526855
+138153,T,1985-08-08,5.09818696975708
+138154,T,1985-08-09,5.106054782867432
+138155,T,1985-08-12,5.082451820373535
+138156,T,1985-08-13,5.106054782867432
+138157,T,1985-08-14,5.129658222198486
+138158,T,1985-08-15,5.1375250816345215
+138159,T,1985-08-16,5.113922119140625
+138160,T,1985-08-19,5.121789932250977
+138161,T,1985-08-20,5.153260231018066
+138162,T,1985-08-21,5.1847310066223145
+138163,T,1985-08-22,5.19259786605835
+138164,T,1985-08-23,5.161128044128418
+138165,T,1985-08-26,5.161128044128418
+138166,T,1985-08-27,5.216200828552246
+138167,T,1985-08-28,5.22406816482544
+138168,T,1985-08-29,5.200466156005859
+138169,T,1985-08-30,5.161128044128418
+138170,T,1985-09-03,5.161128044128418
+138171,T,1985-09-04,5.161128044128418
+138172,T,1985-09-05,5.113922119140625
+138173,T,1985-09-06,5.153260231018066
+138174,T,1985-09-09,5.145392894744873
+138175,T,1985-09-10,5.035246849060059
+138176,T,1985-09-11,4.972305774688721
+138177,T,1985-09-12,4.909366130828857
+138178,T,1985-09-13,4.885763168334961
+138179,T,1985-09-16,4.917232990264893
+138180,T,1985-09-17,4.9644389152526855
+138181,T,1985-09-18,4.9644389152526855
+138182,T,1985-09-19,5.043114185333252
+138183,T,1985-09-20,5.027379035949707
+138184,T,1985-09-23,5.043114185333252
+138185,T,1985-09-24,5.035246849060059
+138186,T,1985-09-25,4.925100803375244
+138187,T,1985-09-26,4.901497840881348
+138188,T,1985-09-30,4.909366130828857
+138189,T,1985-10-01,4.995909214019775
+138190,T,1985-10-02,4.9644389152526855
+138191,T,1985-10-03,4.9644389152526855
+138192,T,1985-10-04,4.83855676651001
+138193,T,1985-10-07,4.814955234527588
+138194,T,1985-10-08,4.83855676651001
+138195,T,1985-10-09,4.830689907073975
+138196,T,1985-10-10,4.84642505645752
+138197,T,1985-10-11,4.877894878387451
+138198,T,1985-10-14,4.893630027770996
+138199,T,1985-10-15,4.885763168334961
+138200,T,1985-10-16,4.885763168334961
+138201,T,1985-10-17,4.830689907073975
+138202,T,1985-10-18,4.767748832702637
+138203,T,1985-10-21,4.807086944580078
+138204,T,1985-10-22,4.84642505645752
+138205,T,1985-10-23,4.901497840881348
+138206,T,1985-10-24,4.877894878387451
+138207,T,1985-10-25,4.854292869567871
+138208,T,1985-10-28,4.893630027770996
+138209,T,1985-10-29,4.948702812194824
+138210,T,1985-10-30,4.956571102142334
+138211,T,1985-10-31,4.917232990264893
+138212,T,1985-11-01,4.9644389152526855
+138213,T,1985-11-04,4.956571102142334
+138214,T,1985-11-05,4.940835952758789
+138215,T,1985-11-06,4.956571102142334
+138216,T,1985-11-07,4.9644389152526855
+138217,T,1985-11-08,5.035246849060059
+138218,T,1985-11-11,5.090320110321045
+138219,T,1985-11-12,5.129658222198486
+138220,T,1985-11-13,5.09818696975708
+138221,T,1985-11-14,5.09818696975708
+138222,T,1985-11-15,5.019512176513672
+138223,T,1985-11-18,4.995909214019775
+138224,T,1985-11-19,5.019512176513672
+138225,T,1985-11-20,5.0037760734558105
+138226,T,1985-11-21,5.011643886566162
+138227,T,1985-11-22,5.019512176513672
+138228,T,1985-11-25,5.019512176513672
+138229,T,1985-11-26,5.035246849060059
+138230,T,1985-11-27,5.043114185333252
+138231,T,1985-11-29,5.050981998443604
+138232,T,1985-12-02,5.0037760734558105
+138233,T,1985-12-03,4.988040924072266
+138234,T,1985-12-04,5.027379035949707
+138235,T,1985-12-05,5.0745849609375
+138236,T,1985-12-06,5.090320110321045
+138237,T,1985-12-09,5.129658222198486
+138238,T,1985-12-10,5.216200828552246
+138239,T,1985-12-11,5.279140949249268
+138240,T,1985-12-12,5.247671127319336
+138241,T,1985-12-13,5.318479061126709
+138242,T,1985-12-16,5.389287948608398
+138243,T,1985-12-17,5.349949836730957
+138244,T,1985-12-18,5.365684986114502
+138245,T,1985-12-19,5.3420820236206055
+138246,T,1985-12-20,5.365684986114502
+138247,T,1985-12-23,5.318479061126709
+138248,T,1985-12-24,5.302743911743164
+138249,T,1985-12-26,5.287008762359619
+138250,T,1985-12-27,5.318479061126709
+138251,T,1985-12-30,5.33421516418457
+138252,T,1985-12-31,5.381420135498047
+138253,T,1986-01-02,5.365684986114502
+138254,T,1986-01-03,5.397154808044434
+138255,T,1986-01-06,5.287008762359619
+138256,T,1986-01-07,5.349949836730957
+138257,T,1986-01-08,5.216200828552246
+138258,T,1986-01-09,5.082451820373535
+138259,T,1986-01-10,5.09818696975708
+138260,T,1986-01-13,5.066717147827148
+138261,T,1986-01-14,5.0037760734558105
+138262,T,1986-01-15,5.019512176513672
+138263,T,1986-01-16,5.043114185333252
+138264,T,1986-01-17,5.050981998443604
+138265,T,1986-01-20,5.050981998443604
+138266,T,1986-01-21,5.043114185333252
+138267,T,1986-01-22,5.0745849609375
+138268,T,1986-01-23,5.09818696975708
+138269,T,1986-01-24,5.1375250816345215
+138270,T,1986-01-27,5.208333015441895
+138271,T,1986-01-28,5.389287948608398
+138272,T,1986-01-29,5.381420135498047
+138273,T,1986-01-30,5.3263468742370605
+138274,T,1986-01-31,5.373551845550537
+138275,T,1986-02-03,5.389287948608398
+138276,T,1986-02-04,5.397154808044434
+138277,T,1986-02-05,5.4128899574279785
+138278,T,1986-02-06,5.397154808044434
+138279,T,1986-02-07,5.365684986114502
+138280,T,1986-02-10,5.349949836730957
+138281,T,1986-02-11,5.33421516418457
+138282,T,1986-02-12,5.365684986114502
+138283,T,1986-02-13,5.389287948608398
+138284,T,1986-02-14,5.444361209869385
+138285,T,1986-02-18,5.554506778717041
+138286,T,1986-02-19,5.436492919921875
+138287,T,1986-02-20,5.483697891235352
+138288,T,1986-02-21,5.5466389656066895
+138289,T,1986-02-24,5.578108787536621
+138290,T,1986-02-25,5.491566181182861
+138291,T,1986-02-26,5.507300853729248
+138292,T,1986-02-27,5.523036003112793
+138293,T,1986-02-28,5.554506778717041
+138294,T,1986-03-03,5.570241928100586
+138295,T,1986-03-04,5.633182048797607
+138296,T,1986-03-05,5.664652824401856
+138297,T,1986-03-06,5.743328094482422
+138298,T,1986-03-07,5.869208812713623
+138299,T,1986-03-10,5.829872131347656
+138300,T,1986-03-11,5.900680065155029
+138301,T,1986-03-12,5.932149887084961
+138302,T,1986-03-13,5.9085469245910645
+138303,T,1986-03-14,5.924282073974609
+138304,T,1986-03-17,5.837738990783691
+138305,T,1986-03-18,5.829872131347656
+138306,T,1986-03-19,5.759062767028809
+138307,T,1986-03-20,5.751195907592773
+138308,T,1986-03-21,5.727592945098877
+138309,T,1986-03-24,5.782666206359863
+138310,T,1986-03-25,5.743328094482422
+138311,T,1986-03-26,5.77479887008667
+138312,T,1986-03-27,5.80626916885376
+138313,T,1986-03-31,5.845606803894043
+138314,T,1986-04-01,5.877077102661133
+138315,T,1986-04-02,5.900680065155029
+138316,T,1986-04-03,5.924282073974609
+138317,T,1986-04-04,5.727592945098877
+138318,T,1986-04-07,5.648917198181152
+138319,T,1986-04-08,5.766931056976318
+138320,T,1986-04-09,5.735461235046387
+138321,T,1986-04-10,5.751195907592773
+138322,T,1986-04-11,5.711857795715332
+138323,T,1986-04-14,5.751195907592773
+138324,T,1986-04-15,5.759062767028809
+138325,T,1986-04-16,5.9085469245910645
+138326,T,1986-04-17,5.8220038414001465
+138327,T,1986-04-18,5.743328094482422
+138328,T,1986-04-21,5.743328094482422
+138329,T,1986-04-22,5.759062767028809
+138330,T,1986-04-23,5.751195907592773
+138331,T,1986-04-24,5.790534019470215
+138332,T,1986-04-25,5.8220038414001465
+138333,T,1986-04-28,5.837738990783691
+138334,T,1986-04-29,5.79840087890625
+138335,T,1986-04-30,5.77479887008667
+138336,T,1986-05-01,5.77479887008667
+138337,T,1986-05-02,5.727592945098877
+138338,T,1986-05-05,5.759062767028809
+138339,T,1986-05-06,5.759062767028809
+138340,T,1986-05-07,5.759062767028809
+138341,T,1986-05-08,5.814136028289795
+138342,T,1986-05-09,5.829872131347656
+138343,T,1986-05-12,5.932149887084961
+138344,T,1986-05-13,5.940018177032471
+138345,T,1986-05-14,5.995090961456299
+138346,T,1986-05-15,5.932149887084961
+138347,T,1986-05-16,5.89281177520752
+138348,T,1986-05-19,5.900680065155029
+138349,T,1986-05-20,5.971487998962402
+138350,T,1986-05-21,5.9793548583984375
+138351,T,1986-05-22,6.168177127838135
+138352,T,1986-05-23,6.136706829071045
+138353,T,1986-05-27,6.105237007141113
+138354,T,1986-05-28,6.1839118003845215
+138355,T,1986-05-29,6.207514762878418
+138356,T,1986-05-30,6.278323173522949
+138357,T,1986-06-02,6.270455837249756
+138358,T,1986-06-03,6.286190986633301
+138359,T,1986-06-04,6.231118202209473
+138360,T,1986-06-05,6.231118202209473
+138361,T,1986-06-06,6.231118202209473
+138362,T,1986-06-09,6.073766231536865
+138363,T,1986-06-10,6.010826110839844
+138364,T,1986-06-11,6.081634044647217
+138365,T,1986-06-12,6.050164222717285
+138366,T,1986-06-13,6.120972156524658
+138367,T,1986-06-16,6.231118202209473
+138368,T,1986-06-17,6.215383052825928
+138369,T,1986-06-18,6.238985061645508
+138370,T,1986-06-19,6.270455837249756
+138371,T,1986-06-20,6.435675144195557
+138372,T,1986-06-23,6.443542003631592
+138373,T,1986-06-24,6.545821189880371
+138374,T,1986-06-25,6.632363796234131
+138375,T,1986-06-26,6.703172206878662
+138376,T,1986-06-27,6.75824499130249
+138377,T,1986-06-30,6.891993999481201
+138378,T,1986-07-01,6.451409816741943
+138379,T,1986-07-02,6.545821189880371
+138380,T,1986-07-03,6.467144966125488
+138381,T,1986-07-07,6.40420389175415
+138382,T,1986-07-08,6.333395957946777
+138383,T,1986-07-09,6.388469219207764
+138384,T,1986-07-10,6.522218227386475
+138385,T,1986-07-11,6.537952899932861
+138386,T,1986-07-14,6.490747928619385
+138387,T,1986-07-15,6.341263771057129
+138388,T,1986-07-16,6.356998920440674
+138389,T,1986-07-17,6.435675144195557
+138390,T,1986-07-18,6.490747928619385
+138391,T,1986-07-21,6.522218227386475
+138392,T,1986-07-22,6.553688049316406
+138393,T,1986-07-23,6.585158824920654
+138394,T,1986-07-24,6.553688049316406
+138395,T,1986-07-25,6.545821189880371
+138396,T,1986-07-28,6.561555862426758
+138397,T,1986-07-29,6.514349937438965
+138398,T,1986-07-30,6.561555862426758
+138399,T,1986-07-31,6.577291011810303
+138400,T,1986-08-01,6.593026161193848
+138401,T,1986-08-04,6.600893974304199
+138402,T,1986-08-05,6.561555862426758
+138403,T,1986-08-06,6.569423198699951
+138404,T,1986-08-07,6.600893974304199
+138405,T,1986-08-08,6.585158824920654
+138406,T,1986-08-11,6.703172206878662
+138407,T,1986-08-12,6.781847953796387
+138408,T,1986-08-13,6.821186065673828
+138409,T,1986-08-14,6.8605241775512695
+138410,T,1986-08-15,6.88412618637085
+138411,T,1986-08-18,6.978537082672119
+138412,T,1986-08-19,6.994272232055664
+138413,T,1986-08-20,7.143755912780762
+138414,T,1986-08-21,7.198829174041748
+138415,T,1986-08-22,7.175227165222168
+138416,T,1986-08-25,7.151624202728272
+138417,T,1986-08-26,7.2224321365356445
+138418,T,1986-08-27,7.285373210906982
+138419,T,1986-08-28,7.261769771575928
+138420,T,1986-08-29,7.293240070343018
+138421,T,1986-09-02,7.2224321365356445
+138422,T,1986-09-03,7.151624202728272
+138423,T,1986-09-04,7.238166809082031
+138424,T,1986-09-05,7.088683128356934
+138425,T,1986-09-08,7.002140045166016
+138426,T,1986-09-09,7.041478157043457
+138427,T,1986-09-10,7.002140045166016
+138428,T,1986-09-11,6.671701908111572
+138429,T,1986-09-12,6.443542003631592
+138430,T,1986-09-15,6.530086040496826
+138431,T,1986-09-16,6.537952899932861
+138432,T,1986-09-17,6.608760833740234
+138433,T,1986-09-18,6.608760833740234
+138434,T,1986-09-19,6.6559672355651855
+138435,T,1986-09-22,6.781847953796387
+138436,T,1986-09-23,6.797583103179932
+138437,T,1986-09-24,6.836921215057373
+138438,T,1986-09-25,6.663834095001221
+138439,T,1986-09-26,6.687437057495117
+138440,T,1986-09-29,6.671701908111572
+138441,T,1986-09-30,6.671701908111572
+138442,T,1986-10-01,6.829052925109863
+138443,T,1986-10-02,6.868391036987305
+138444,T,1986-10-03,6.954935073852539
+138445,T,1986-10-06,6.805450916290283
+138446,T,1986-10-07,6.750378131866455
+138447,T,1986-10-08,6.773980140686035
+138448,T,1986-10-09,6.742509841918945
+138449,T,1986-10-10,6.766112804412842
+138450,T,1986-10-13,6.734642028808594
+138451,T,1986-10-14,6.711040019989014
+138452,T,1986-10-15,6.726775169372559
+138453,T,1986-10-16,6.75824499130249
+138454,T,1986-10-17,6.726775169372559
+138455,T,1986-10-20,6.6559672355651855
+138456,T,1986-10-21,6.632363796234131
+138457,T,1986-10-22,6.608760833740234
+138458,T,1986-10-23,6.640232086181641
+138459,T,1986-10-24,6.616629123687744
+138460,T,1986-10-27,6.616629123687744
+138461,T,1986-10-28,6.593026161193848
+138462,T,1986-10-29,6.608760833740234
+138463,T,1986-10-30,6.734642028808594
+138464,T,1986-10-31,6.750378131866455
+138465,T,1986-11-03,6.742509841918945
+138466,T,1986-11-04,6.726775169372559
+138467,T,1986-11-05,6.766112804412842
+138468,T,1986-11-06,6.75824499130249
+138469,T,1986-11-07,6.726775169372559
+138470,T,1986-11-10,6.726775169372559
+138471,T,1986-11-11,6.726775169372559
+138472,T,1986-11-12,6.742509841918945
+138473,T,1986-11-13,6.750378131866455
+138474,T,1986-11-14,6.773980140686035
+138475,T,1986-11-17,6.836921215057373
+138476,T,1986-11-18,6.750378131866455
+138477,T,1986-11-19,6.726775169372559
+138478,T,1986-11-20,6.789715766906738
+138479,T,1986-11-21,6.954935073852539
+138480,T,1986-11-24,6.986404895782471
+138481,T,1986-11-25,7.010007858276367
+138482,T,1986-11-26,7.002140045166016
+138483,T,1986-11-28,7.041478157043457
+138484,T,1986-12-01,7.041478157043457
+138485,T,1986-12-02,7.316843032836914
+138486,T,1986-12-03,7.230299949645996
+138487,T,1986-12-04,7.2224321365356445
+138488,T,1986-12-05,7.2066969871521
+138489,T,1986-12-08,7.230299949645996
+138490,T,1986-12-09,7.2066969871521
+138491,T,1986-12-10,7.238166809082031
+138492,T,1986-12-11,7.10441780090332
+138493,T,1986-12-12,7.049345016479492
+138494,T,1986-12-15,7.072947978973389
+138495,T,1986-12-16,7.159491062164307
+138496,T,1986-12-17,7.128020763397217
+138497,T,1986-12-18,7.096550941467285
+138498,T,1986-12-19,7.190961837768555
+138499,T,1986-12-22,7.151624202728272
+138500,T,1986-12-23,7.167358875274658
+138501,T,1986-12-24,7.190961837768555
+138502,T,1986-12-26,7.190961837768555
+138503,T,1986-12-29,7.143755912780762
+138504,T,1986-12-30,7.072947978973389
+138505,T,1986-12-31,7.0650811195373535
+138506,T,1987-01-02,7.183094024658203
+138507,T,1987-01-05,7.190961837768555
+138508,T,1987-01-06,7.175227165222168
+138509,T,1987-01-07,7.175227165222168
+138510,T,1987-01-08,7.183094024658203
+138511,T,1987-01-09,7.190961837768555
+138512,T,1987-01-12,7.214563846588135
+138513,T,1987-01-13,7.308975219726562
+138514,T,1987-01-14,7.348312854766846
+138515,T,1987-01-15,7.316843032836914
+138516,T,1987-01-16,7.411253929138184
+138517,T,1987-01-19,7.419120788574219
+138518,T,1987-01-20,7.450592041015625
+138519,T,1987-01-21,7.434855937957764
+138520,T,1987-01-22,7.568604946136475
+138521,T,1987-01-23,7.639412879943848
+138522,T,1987-01-26,7.497797012329102
+138523,T,1987-01-27,7.489930152893066
+138524,T,1987-01-28,7.482061862945557
+138525,T,1987-01-29,7.324709892272949
+138526,T,1987-01-30,7.34044599533081
+138527,T,1987-02-02,7.411253929138184
+138528,T,1987-02-03,7.411253929138184
+138529,T,1987-02-04,7.395518779754639
+138530,T,1987-02-05,7.324709892272949
+138531,T,1987-02-06,7.238166809082031
+138532,T,1987-02-09,7.143755912780762
+138533,T,1987-02-10,7.0650811195373535
+138534,T,1987-02-11,7.143755912780762
+138535,T,1987-02-12,7.0178751945495605
+138536,T,1987-02-13,7.0650811195373535
+138537,T,1987-02-17,7.088683128356934
+138538,T,1987-02-18,7.175227165222168
+138539,T,1987-02-19,7.190961837768555
+138540,T,1987-02-20,7.238166809082031
+138541,T,1987-02-23,7.285373210906982
+138542,T,1987-02-24,7.261769771575928
+138543,T,1987-02-25,7.261769771575928
+138544,T,1987-02-26,7.246035099029541
+138545,T,1987-02-27,7.316843032836914
+138546,T,1987-03-02,7.277504920959473
+138547,T,1987-03-03,7.277504920959473
+138548,T,1987-03-04,7.269637107849121
+138549,T,1987-03-05,7.285373210906982
+138550,T,1987-03-06,7.269637107849121
+138551,T,1987-03-09,7.238166809082031
+138552,T,1987-03-10,7.277504920959473
+138553,T,1987-03-11,7.316843032836914
+138554,T,1987-03-12,7.34044599533081
+138555,T,1987-03-13,7.324709892272949
+138556,T,1987-03-16,7.308975219726562
+138557,T,1987-03-17,7.308975219726562
+138558,T,1987-03-18,7.293240070343018
+138559,T,1987-03-19,7.324709892272949
+138560,T,1987-03-20,7.450592041015625
+138561,T,1987-03-23,7.474194049835205
+138562,T,1987-03-24,7.474194049835205
+138563,T,1987-03-25,7.450592041015625
+138564,T,1987-03-26,7.395518779754639
+138565,T,1987-03-27,7.395518779754639
+138566,T,1987-03-30,7.324709892272949
+138567,T,1987-03-31,7.371915817260742
+138568,T,1987-04-01,7.308975219726562
+138569,T,1987-04-02,7.293240070343018
+138570,T,1987-04-03,7.379783153533935
+138571,T,1987-04-06,7.269637107849121
+138572,T,1987-04-07,7.159491062164307
+138573,T,1987-04-08,7.041478157043457
+138574,T,1987-04-09,6.923463821411133
+138575,T,1987-04-10,6.797583103179932
+138576,T,1987-04-13,6.577291011810303
+138577,T,1987-04-14,6.41207218170166
+138578,T,1987-04-15,6.50648307800293
+138579,T,1987-04-16,6.640232086181641
+138580,T,1987-04-20,6.679568767547607
+138581,T,1987-04-21,6.718906879425049
+138582,T,1987-04-22,6.679568767547607
+138583,T,1987-04-23,6.679568767547607
+138584,T,1987-04-24,6.569423198699951
+138585,T,1987-04-27,6.530086040496826
+138586,T,1987-04-28,6.577291011810303
+138587,T,1987-04-29,6.569423198699951
+138588,T,1987-04-30,6.766112804412842
+138589,T,1987-05-01,6.829052925109863
+138590,T,1987-05-04,6.876258850097656
+138591,T,1987-05-05,6.978537082672119
+138592,T,1987-05-06,7.002140045166016
+138593,T,1987-05-07,6.954935073852539
+138594,T,1987-05-08,6.923463821411133
+138595,T,1987-05-11,6.836921215057373
+138596,T,1987-05-12,6.88412618637085
+138597,T,1987-05-13,6.868391036987305
+138598,T,1987-05-14,6.829052925109863
+138599,T,1987-05-15,6.679568767547607
+138600,T,1987-05-18,6.624495983123779
+138601,T,1987-05-19,6.40420389175415
+138602,T,1987-05-20,6.294057846069336
+138603,T,1987-05-21,6.286190986633301
+138604,T,1987-05-22,6.451409816741943
+138605,T,1987-05-26,6.797583103179932
+138606,T,1987-05-27,6.844789028167725
+138607,T,1987-05-28,6.891993999481201
+138608,T,1987-05-29,7.033609867095947
+138609,T,1987-06-01,7.033609867095947
+138610,T,1987-06-02,6.939198970794678
+138611,T,1987-06-03,7.08081579208374
+138612,T,1987-06-04,7.128020763397217
+138613,T,1987-06-05,7.033609867095947
+138614,T,1987-06-08,7.151624202728272
+138615,T,1987-06-09,7.057212829589844
+138616,T,1987-06-10,7.08081579208374
+138617,T,1987-06-11,7.198829174041748
+138618,T,1987-06-12,7.34044599533081
+138619,T,1987-06-15,7.434855937957764
+138620,T,1987-06-16,7.364048004150391
+138621,T,1987-06-17,7.45845890045166
+138622,T,1987-06-18,7.411253929138184
+138623,T,1987-06-19,7.411253929138184
+138624,T,1987-06-22,7.45845890045166
+138625,T,1987-06-23,7.45845890045166
+138626,T,1987-06-24,7.411253929138184
+138627,T,1987-06-25,7.529266834259033
+138628,T,1987-06-26,7.482061862945557
+138629,T,1987-06-29,7.482061862945557
+138630,T,1987-06-30,7.34044599533081
+138631,T,1987-07-01,7.34044599533081
+138632,T,1987-07-02,7.364048004150391
+138633,T,1987-07-06,7.151624202728272
+138634,T,1987-07-07,7.198829174041748
+138635,T,1987-07-08,7.128020763397217
+138636,T,1987-07-09,7.010007858276367
+138637,T,1987-07-10,7.057212829589844
+138638,T,1987-07-13,6.915596961975098
+138639,T,1987-07-14,6.891993999481201
+138640,T,1987-07-15,6.726775169372559
+138641,T,1987-07-16,6.797583103179932
+138642,T,1987-07-17,6.962801933288574
+138643,T,1987-07-20,6.750378131866455
+138644,T,1987-07-21,6.608760833740234
+138645,T,1987-07-22,6.608760833740234
+138646,T,1987-07-23,6.773980140686035
+138647,T,1987-07-24,6.679568767547607
+138648,T,1987-07-27,6.844789028167725
+138649,T,1987-07-28,6.915596961975098
+138650,T,1987-07-29,7.010007858276367
+138651,T,1987-07-30,7.057212829589844
+138652,T,1987-07-31,7.151624202728272
+138653,T,1987-08-03,7.2224321365356445
+138654,T,1987-08-04,7.246035099029541
+138655,T,1987-08-05,7.364048004150391
+138656,T,1987-08-06,7.45845890045166
+138657,T,1987-08-07,7.576473236083984
+138658,T,1987-08-10,7.55286979675293
+138659,T,1987-08-11,7.836102962493896
+138660,T,1987-08-12,7.741692066192627
+138661,T,1987-08-13,7.788897037506103
+138662,T,1987-08-14,7.859704971313477
+138663,T,1987-08-17,7.883307933807373
+138664,T,1987-08-18,7.788897037506103
+138665,T,1987-08-19,7.71808910369873
+138666,T,1987-08-20,7.8125
+138667,T,1987-08-21,7.8125
+138668,T,1987-08-24,7.8125
+138669,T,1987-08-25,7.930513858795166
+138670,T,1987-08-26,7.859704971313477
+138671,T,1987-08-27,7.670884132385254
+138672,T,1987-08-28,7.482061862945557
+138673,T,1987-08-31,7.482061862945557
+138674,T,1987-09-01,7.246035099029541
+138675,T,1987-09-02,7.2224321365356445
+138676,T,1987-09-03,7.198829174041748
+138677,T,1987-09-04,7.10441780090332
+138678,T,1987-09-08,7.151624202728272
+138679,T,1987-09-09,7.411253929138184
+138680,T,1987-09-10,7.293240070343018
+138681,T,1987-09-11,7.411253929138184
+138682,T,1987-09-14,7.529266834259033
+138683,T,1987-09-15,7.434855937957764
+138684,T,1987-09-16,7.387650966644287
+138685,T,1987-09-17,7.482061862945557
+138686,T,1987-09-18,7.55286979675293
+138687,T,1987-09-21,7.55286979675293
+138688,T,1987-09-22,7.836102962493896
+138689,T,1987-09-23,8.001321792602539
+138690,T,1987-09-24,8.119335174560547
+138691,T,1987-09-25,8.26095199584961
+138692,T,1987-09-28,8.449772834777832
+138693,T,1987-09-29,8.402567863464355
+138694,T,1987-09-30,8.284553527832031
+138695,T,1987-10-01,8.42617130279541
+138696,T,1987-10-02,8.42617130279541
+138697,T,1987-10-05,8.190143585205078
+138698,T,1987-10-06,8.119335174560547
+138699,T,1987-10-07,8.119335174560547
+138700,T,1987-10-08,8.07213020324707
+138701,T,1987-10-09,8.024924278259277
+138702,T,1987-10-12,8.024924278259277
+138703,T,1987-10-13,8.26095199584961
+138704,T,1987-10-14,8.16654109954834
+138705,T,1987-10-15,7.977718830108643
+138706,T,1987-10-16,7.316843032836914
+138707,T,1987-10-19,6.608760833740234
+138708,T,1987-10-20,6.868391036987305
+138709,T,1987-10-21,7.293240070343018
+138710,T,1987-10-22,7.34044599533081
+138711,T,1987-10-23,7.45845890045166
+138712,T,1987-10-26,6.939198970794678
+138713,T,1987-10-27,7.198829174041748
+138714,T,1987-10-28,6.986404895782471
+138715,T,1987-10-29,7.2224321365356445
+138716,T,1987-10-30,7.387650966644287
+138717,T,1987-11-02,7.411253929138184
+138718,T,1987-11-03,7.269637107849121
+138719,T,1987-11-04,7.198829174041748
+138720,T,1987-11-05,7.293240070343018
+138721,T,1987-11-06,7.128020763397217
+138722,T,1987-11-09,7.033609867095947
+138723,T,1987-11-10,6.891993999481201
+138724,T,1987-11-11,7.010007858276367
+138725,T,1987-11-12,7.057212829589844
+138726,T,1987-11-13,6.962801933288574
+138727,T,1987-11-16,6.915596961975098
+138728,T,1987-11-17,6.891993999481201
+138729,T,1987-11-18,6.868391036987305
+138730,T,1987-11-19,6.703172206878662
+138731,T,1987-11-20,6.726775169372559
+138732,T,1987-11-23,6.773980140686035
+138733,T,1987-11-24,6.844789028167725
+138734,T,1987-11-25,6.703172206878662
+138735,T,1987-11-27,6.632363796234131
+138736,T,1987-11-30,6.396337032318115
+138737,T,1987-12-01,6.490747928619385
+138738,T,1987-12-02,6.561555862426758
+138739,T,1987-12-03,6.396337032318115
+138740,T,1987-12-04,6.372734069824219
+138741,T,1987-12-07,6.372734069824219
+138742,T,1987-12-08,6.396337032318115
+138743,T,1987-12-09,6.372734069824219
+138744,T,1987-12-10,6.1839118003845215
+138745,T,1987-12-11,6.1839118003845215
+138746,T,1987-12-14,6.419939994812012
+138747,T,1987-12-15,6.537952899932861
+138748,T,1987-12-16,6.632363796234131
+138749,T,1987-12-17,6.467144966125488
+138750,T,1987-12-18,6.537952899932861
+138751,T,1987-12-21,6.490747928619385
+138752,T,1987-12-22,6.443542003631592
+138753,T,1987-12-23,6.490747928619385
+138754,T,1987-12-24,6.467144966125488
+138755,T,1987-12-28,6.254721164703369
+138756,T,1987-12-29,6.254721164703369
+138757,T,1987-12-30,6.372734069824219
+138758,T,1987-12-31,6.490747928619385
+138759,T,1988-01-04,6.514349937438965
+138760,T,1988-01-05,6.585158824920654
+138761,T,1988-01-06,6.561555862426758
+138762,T,1988-01-07,6.585158824920654
+138763,T,1988-01-08,6.301926136016846
+138764,T,1988-01-11,6.349131107330322
+138765,T,1988-01-12,6.490747928619385
+138766,T,1988-01-13,6.632363796234131
+138767,T,1988-01-14,6.679568767547607
+138768,T,1988-01-15,6.868391036987305
+138769,T,1988-01-18,6.868391036987305
+138770,T,1988-01-19,6.844789028167725
+138771,T,1988-01-20,6.632363796234131
+138772,T,1988-01-21,6.632363796234131
+138773,T,1988-01-22,6.891993999481201
+138774,T,1988-01-25,6.986404895782471
+138775,T,1988-01-26,6.962801933288574
+138776,T,1988-01-27,6.915596961975098
+138777,T,1988-01-28,7.175227165222168
+138778,T,1988-01-29,7.269637107849121
+138779,T,1988-02-01,7.151624202728272
+138780,T,1988-02-02,7.08081579208374
+138781,T,1988-02-03,7.057212829589844
+138782,T,1988-02-04,7.10441780090332
+138783,T,1988-02-05,7.08081579208374
+138784,T,1988-02-08,7.010007858276367
+138785,T,1988-02-09,7.057212829589844
+138786,T,1988-02-10,7.293240070343018
+138787,T,1988-02-11,7.2224321365356445
+138788,T,1988-02-12,7.246035099029541
+138789,T,1988-02-16,7.175227165222168
+138790,T,1988-02-17,7.010007858276367
+138791,T,1988-02-18,7.010007858276367
+138792,T,1988-02-19,7.08081579208374
+138793,T,1988-02-22,7.198829174041748
+138794,T,1988-02-23,7.08081579208374
+138795,T,1988-02-24,7.057212829589844
+138796,T,1988-02-25,6.986404895782471
+138797,T,1988-02-26,6.986404895782471
+138798,T,1988-02-29,7.08081579208374
+138799,T,1988-03-01,7.2224321365356445
+138800,T,1988-03-02,7.175227165222168
+138801,T,1988-03-03,7.175227165222168
+138802,T,1988-03-04,7.151624202728272
+138803,T,1988-03-07,7.10441780090332
+138804,T,1988-03-08,7.033609867095947
+138805,T,1988-03-09,6.962801933288574
+138806,T,1988-03-10,6.868391036987305
+138807,T,1988-03-11,6.821186065673828
+138808,T,1988-03-14,6.844789028167725
+138809,T,1988-03-15,6.915596961975098
+138810,T,1988-03-16,7.151624202728272
+138811,T,1988-03-17,7.269637107849121
+138812,T,1988-03-18,7.151624202728272
+138813,T,1988-03-21,7.151624202728272
+138814,T,1988-03-22,7.128020763397217
+138815,T,1988-03-23,7.08081579208374
+138816,T,1988-03-24,6.939198970794678
+138817,T,1988-03-25,6.797583103179932
+138818,T,1988-03-28,6.797583103179932
+138819,T,1988-03-29,6.915596961975098
+138820,T,1988-03-30,6.844789028167725
+138821,T,1988-03-31,6.844789028167725
+138822,T,1988-04-04,6.608760833740234
+138823,T,1988-04-05,6.726775169372559
+138824,T,1988-04-06,6.844789028167725
+138825,T,1988-04-07,6.844789028167725
+138826,T,1988-04-08,6.868391036987305
+138827,T,1988-04-11,6.891993999481201
+138828,T,1988-04-12,6.891993999481201
+138829,T,1988-04-13,6.915596961975098
+138830,T,1988-04-14,6.750378131866455
+138831,T,1988-04-15,6.679568767547607
+138832,T,1988-04-18,6.6559672355651855
+138833,T,1988-04-19,6.6559672355651855
+138834,T,1988-04-20,6.585158824920654
+138835,T,1988-04-21,6.632363796234131
+138836,T,1988-04-22,6.679568767547607
+138837,T,1988-04-25,6.726775169372559
+138838,T,1988-04-26,6.868391036987305
+138839,T,1988-04-27,6.750378131866455
+138840,T,1988-04-28,6.703172206878662
+138841,T,1988-04-29,6.6559672355651855
+138842,T,1988-05-02,6.632363796234131
+138843,T,1988-05-03,6.6559672355651855
+138844,T,1988-05-04,6.561555862426758
+138845,T,1988-05-05,6.490747928619385
+138846,T,1988-05-06,6.467144966125488
+138847,T,1988-05-09,6.443542003631592
+138848,T,1988-05-10,6.490747928619385
+138849,T,1988-05-11,6.419939994812012
+138850,T,1988-05-12,6.585158824920654
+138851,T,1988-05-13,6.750378131866455
+138852,T,1988-05-16,6.797583103179932
+138853,T,1988-05-17,6.773980140686035
+138854,T,1988-05-18,6.703172206878662
+138855,T,1988-05-19,6.750378131866455
+138856,T,1988-05-20,6.750378131866455
+138857,T,1988-05-23,6.726775169372559
+138858,T,1988-05-24,6.844789028167725
+138859,T,1988-05-25,6.797583103179932
+138860,T,1988-05-26,6.891993999481201
+138861,T,1988-05-27,6.915596961975098
+138862,T,1988-05-31,7.175227165222168
+138863,T,1988-06-01,7.198829174041748
+138864,T,1988-06-02,7.151624202728272
+138865,T,1988-06-03,7.175227165222168
+138866,T,1988-06-06,7.10441780090332
+138867,T,1988-06-07,7.057212829589844
+138868,T,1988-06-08,7.293240070343018
+138869,T,1988-06-09,7.269637107849121
+138870,T,1988-06-10,7.411253929138184
+138871,T,1988-06-13,7.2224321365356445
+138872,T,1988-06-14,7.34044599533081
+138873,T,1988-06-15,7.34044599533081
+138874,T,1988-06-16,7.2224321365356445
+138875,T,1988-06-17,7.2224321365356445
+138876,T,1988-06-20,7.246035099029541
+138877,T,1988-06-21,7.434855937957764
+138878,T,1988-06-22,7.529266834259033
+138879,T,1988-06-23,7.505664825439453
+138880,T,1988-06-24,7.482061862945557
+138881,T,1988-06-27,7.387650966644287
+138882,T,1988-06-28,7.505664825439453
+138883,T,1988-06-29,7.387650966644287
+138884,T,1988-06-30,7.482061862945557
+138885,T,1988-07-01,7.34044599533081
+138886,T,1988-07-05,7.293240070343018
+138887,T,1988-07-06,7.10441780090332
+138888,T,1988-07-07,7.2224321365356445
+138889,T,1988-07-08,7.269637107849121
+138890,T,1988-07-11,7.293240070343018
+138891,T,1988-07-12,7.128020763397217
+138892,T,1988-07-13,7.128020763397217
+138893,T,1988-07-14,7.198829174041748
+138894,T,1988-07-15,7.198829174041748
+138895,T,1988-07-18,7.198829174041748
+138896,T,1988-07-19,7.10441780090332
+138897,T,1988-07-20,7.151624202728272
+138898,T,1988-07-21,7.08081579208374
+138899,T,1988-07-22,6.962801933288574
+138900,T,1988-07-25,6.986404895782471
+138901,T,1988-07-26,7.057212829589844
+138902,T,1988-07-27,6.962801933288574
+138903,T,1988-07-28,7.033609867095947
+138904,T,1988-07-29,7.175227165222168
+138905,T,1988-08-01,7.246035099029541
+138906,T,1988-08-02,7.2224321365356445
+138907,T,1988-08-03,7.293240070343018
+138908,T,1988-08-04,7.2224321365356445
+138909,T,1988-08-05,7.2224321365356445
+138910,T,1988-08-08,7.175227165222168
+138911,T,1988-08-09,7.057212829589844
+138912,T,1988-08-10,6.986404895782471
+138913,T,1988-08-11,7.033609867095947
+138914,T,1988-08-12,6.986404895782471
+138915,T,1988-08-15,6.939198970794678
+138916,T,1988-08-16,6.939198970794678
+138917,T,1988-08-17,6.962801933288574
+138918,T,1988-08-18,6.986404895782471
+138919,T,1988-08-19,6.962801933288574
+138920,T,1988-08-22,6.915596961975098
+138921,T,1988-08-23,6.891993999481201
+138922,T,1988-08-24,6.986404895782471
+138923,T,1988-08-25,6.915596961975098
+138924,T,1988-08-26,6.986404895782471
+138925,T,1988-08-29,7.010007858276367
+138926,T,1988-08-30,7.033609867095947
+138927,T,1988-08-31,7.10441780090332
+138928,T,1988-09-01,7.057212829589844
+138929,T,1988-09-02,7.269637107849121
+138930,T,1988-09-06,7.293240070343018
+138931,T,1988-09-07,7.316843032836914
+138932,T,1988-09-08,7.316843032836914
+138933,T,1988-09-09,7.387650966644287
+138934,T,1988-09-12,7.293240070343018
+138935,T,1988-09-13,7.387650966644287
+138936,T,1988-09-14,7.387650966644287
+138937,T,1988-09-15,7.434855937957764
+138938,T,1988-09-16,7.45845890045166
+138939,T,1988-09-19,7.434855937957764
+138940,T,1988-09-20,7.411253929138184
+138941,T,1988-09-21,7.45845890045166
+138942,T,1988-09-22,7.45845890045166
+138943,T,1988-09-23,7.434855937957764
+138944,T,1988-09-26,7.434855937957764
+138945,T,1988-09-27,7.482061862945557
+138946,T,1988-09-28,7.505664825439453
+138947,T,1988-09-29,7.647281169891357
+138948,T,1988-09-30,7.623678207397461
+138949,T,1988-10-03,7.647281169891357
+138950,T,1988-10-04,7.482061862945557
+138951,T,1988-10-05,7.529266834259033
+138952,T,1988-10-06,7.529266834259033
+138953,T,1988-10-07,7.741692066192627
+138954,T,1988-10-10,7.670884132385254
+138955,T,1988-10-11,7.670884132385254
+138956,T,1988-10-12,7.576473236083984
+138957,T,1988-10-13,7.623678207397461
+138958,T,1988-10-14,7.647281169891357
+138959,T,1988-10-17,7.670884132385254
+138960,T,1988-10-18,7.71808910369873
+138961,T,1988-10-19,7.670884132385254
+138962,T,1988-10-20,7.788897037506103
+138963,T,1988-10-21,7.859704971313477
+138964,T,1988-10-24,7.906910896301269
+138965,T,1988-10-25,7.883307933807373
+138966,T,1988-10-26,7.883307933807373
+138967,T,1988-10-27,7.859704971313477
+138968,T,1988-10-28,7.788897037506103
+138969,T,1988-10-31,7.859704971313477
+138970,T,1988-11-01,7.8125
+138971,T,1988-11-02,7.8125
+138972,T,1988-11-03,7.836102962493896
+138973,T,1988-11-04,7.670884132385254
+138974,T,1988-11-07,7.600076198577881
+138975,T,1988-11-08,7.576473236083984
+138976,T,1988-11-09,7.529266834259033
+138977,T,1988-11-10,7.623678207397461
+138978,T,1988-11-11,7.55286979675293
+138979,T,1988-11-14,7.505664825439453
+138980,T,1988-11-15,7.55286979675293
+138981,T,1988-11-16,7.482061862945557
+138982,T,1988-11-17,7.529266834259033
+138983,T,1988-11-18,7.576473236083984
+138984,T,1988-11-21,7.576473236083984
+138985,T,1988-11-22,7.55286979675293
+138986,T,1988-11-23,7.600076198577881
+138987,T,1988-11-25,7.529266834259033
+138988,T,1988-11-28,7.55286979675293
+138989,T,1988-11-29,7.623678207397461
+138990,T,1988-11-30,7.836102962493896
+138991,T,1988-12-01,7.71808910369873
+138992,T,1988-12-02,7.600076198577881
+138993,T,1988-12-05,7.71808910369873
+138994,T,1988-12-06,7.906910896301269
+138995,T,1988-12-07,7.883307933807373
+138996,T,1988-12-08,7.954115867614746
+138997,T,1988-12-09,7.930513858795166
+138998,T,1988-12-12,8.001321792602539
+138999,T,1988-12-13,7.930513858795166
+139000,T,1988-12-14,7.8125
+139001,T,1988-12-15,7.836102962493896
+139002,T,1988-12-16,7.836102962493896
+139003,T,1988-12-19,7.906910896301269
+139004,T,1988-12-20,7.788897037506103
+139005,T,1988-12-21,7.788897037506103
+139006,T,1988-12-22,7.741692066192627
+139007,T,1988-12-23,7.741692066192627
+139008,T,1988-12-27,7.647281169891357
+139009,T,1988-12-28,7.623678207397461
+139010,T,1988-12-29,7.694486141204834
+139011,T,1988-12-30,7.623678207397461
+139012,T,1989-01-03,7.434855937957764
+139013,T,1989-01-04,7.45845890045166
+139014,T,1989-01-05,7.34044599533081
+139015,T,1989-01-06,7.55286979675293
+139016,T,1989-01-09,7.623678207397461
+139017,T,1989-01-10,7.670884132385254
+139018,T,1989-01-11,7.741692066192627
+139019,T,1989-01-12,7.670884132385254
+139020,T,1989-01-13,7.694486141204834
+139021,T,1989-01-16,7.670884132385254
+139022,T,1989-01-17,7.71808910369873
+139023,T,1989-01-18,7.741692066192627
+139024,T,1989-01-19,7.930513858795166
+139025,T,1989-01-20,8.001321792602539
+139026,T,1989-01-23,7.906910896301269
+139027,T,1989-01-24,8.119335174560547
+139028,T,1989-01-25,8.095732688903809
+139029,T,1989-01-26,8.16654109954834
+139030,T,1989-01-27,8.213746070861816
+139031,T,1989-01-30,8.26095199584961
+139032,T,1989-01-31,8.237348556518555
+139033,T,1989-02-01,8.190143585205078
+139034,T,1989-02-02,8.095732688903809
+139035,T,1989-02-03,8.095732688903809
+139036,T,1989-02-06,8.048526763916016
+139037,T,1989-02-07,8.308156967163086
+139038,T,1989-02-08,8.213746070861816
+139039,T,1989-02-09,8.213746070861816
+139040,T,1989-02-10,8.16654109954834
+139041,T,1989-02-13,8.190143585205078
+139042,T,1989-02-14,8.213746070861816
+139043,T,1989-02-15,8.095732688903809
+139044,T,1989-02-16,8.142937660217285
+139045,T,1989-02-17,8.308156967163086
+139046,T,1989-02-21,8.26095199584961
+139047,T,1989-02-22,8.237348556518555
+139048,T,1989-02-23,8.355362892150879
+139049,T,1989-02-24,8.237348556518555
+139050,T,1989-02-27,8.26095199584961
+139051,T,1989-02-28,8.237348556518555
+139052,T,1989-03-01,8.213746070861816
+139053,T,1989-03-02,8.355362892150879
+139054,T,1989-03-03,8.402567863464355
+139055,T,1989-03-06,8.662198066711426
+139056,T,1989-03-07,8.544183731079102
+139057,T,1989-03-08,8.567787170410156
+139058,T,1989-03-09,8.52058219909668
+139059,T,1989-03-10,8.449772834777832
+139060,T,1989-03-13,8.567787170410156
+139061,T,1989-03-14,8.567787170410156
+139062,T,1989-03-15,8.544183731079102
+139063,T,1989-03-16,8.591389656066895
+139064,T,1989-03-17,8.378965377807617
+139065,T,1989-03-20,8.402567863464355
+139066,T,1989-03-21,8.355362892150879
+139067,T,1989-03-22,8.378965377807617
+139068,T,1989-03-23,8.33176040649414
+139069,T,1989-03-27,8.378965377807617
+139070,T,1989-03-28,8.473376274108887
+139071,T,1989-03-29,8.496978759765625
+139072,T,1989-03-30,8.449772834777832
+139073,T,1989-03-31,8.473376274108887
+139074,T,1989-04-03,8.473376274108887
+139075,T,1989-04-04,8.308156967163086
+139076,T,1989-04-05,8.355362892150879
+139077,T,1989-04-06,8.308156967163086
+139078,T,1989-04-07,8.308156967163086
+139079,T,1989-04-10,8.33176040649414
+139080,T,1989-04-11,8.355362892150879
+139081,T,1989-04-12,8.355362892150879
+139082,T,1989-04-13,8.33176040649414
+139083,T,1989-04-14,8.42617130279541
+139084,T,1989-04-17,8.473376274108887
+139085,T,1989-04-18,8.614992141723633
+139086,T,1989-04-19,8.780211448669434
+139087,T,1989-04-20,8.874622344970703
+139088,T,1989-04-21,8.945430755615234
+139089,T,1989-04-24,9.016239166259766
+139090,T,1989-04-25,9.016239166259766
+139091,T,1989-04-26,9.039840698242188
+139092,T,1989-04-27,9.08704662322998
+139093,T,1989-04-28,9.08704662322998
+139094,T,1989-05-01,9.063444137573242
+139095,T,1989-05-02,9.039840698242188
+139096,T,1989-05-03,9.063444137573242
+139097,T,1989-05-04,9.063444137573242
+139098,T,1989-05-05,9.205060005187988
+139099,T,1989-05-08,9.110650062561035
+139100,T,1989-05-09,9.08704662322998
+139101,T,1989-05-10,9.110650062561035
+139102,T,1989-05-11,9.228663444519045
+139103,T,1989-05-12,9.511896133422852
+139104,T,1989-05-15,9.559101104736328
+139105,T,1989-05-16,9.677115440368652
+139106,T,1989-05-17,9.865937232971191
+139107,T,1989-05-18,9.960347175598145
+139108,T,1989-05-19,10.054758071899414
+139109,T,1989-05-22,10.007553100585938
+139110,T,1989-05-23,9.771526336669922
+139111,T,1989-05-24,9.818731307983398
+139112,T,1989-05-25,9.724320411682127
+139113,T,1989-05-26,9.818731307983398
+139114,T,1989-05-30,9.653512001037598
+139115,T,1989-05-31,9.747922897338867
+139116,T,1989-06-01,9.795127868652344
+139117,T,1989-06-02,10.007553100585938
+139118,T,1989-06-05,9.913142204284668
+139119,T,1989-06-06,9.983949661254885
+139120,T,1989-06-07,10.172772407531738
+139121,T,1989-06-08,10.054758071899414
+139122,T,1989-06-09,10.101963996887209
+139123,T,1989-06-12,10.007553100585938
+139124,T,1989-06-13,9.795127868652344
+139125,T,1989-06-14,9.842333793640137
+139126,T,1989-06-15,9.747922897338867
+139127,T,1989-06-16,9.70071792602539
+139128,T,1989-06-19,9.677115440368652
+139129,T,1989-06-20,9.535497665405272
+139130,T,1989-06-21,9.417485237121582
+139131,T,1989-06-22,9.582703590393066
+139132,T,1989-06-23,9.865937232971191
+139133,T,1989-06-26,9.865937232971191
+139134,T,1989-06-27,9.818731307983398
+139135,T,1989-06-28,9.724320411682127
+139136,T,1989-06-29,9.535497665405272
+139137,T,1989-06-30,9.629908561706545
+139138,T,1989-07-03,9.771526336669922
+139139,T,1989-07-05,9.747922897338867
+139140,T,1989-07-06,9.771526336669922
+139141,T,1989-07-07,9.842333793640137
+139142,T,1989-07-10,10.007553100585938
+139143,T,1989-07-11,10.196374893188477
+139144,T,1989-07-12,10.219977378845217
+139145,T,1989-07-13,10.149168968200684
+139146,T,1989-07-14,10.29078483581543
+139147,T,1989-07-17,10.29078483581543
+139148,T,1989-07-18,10.3851957321167
+139149,T,1989-07-19,10.337990760803224
+139150,T,1989-07-20,10.125565528869627
+139151,T,1989-07-21,10.054758071899414
+139152,T,1989-07-24,10.007553100585938
+139153,T,1989-07-25,10.054758071899414
+139154,T,1989-07-26,10.337990760803224
+139155,T,1989-07-27,10.432401657104492
+139156,T,1989-07-28,10.5504150390625
+139157,T,1989-07-31,10.73923683166504
+139158,T,1989-08-01,10.762840270996094
+139159,T,1989-08-02,10.786442756652832
+139160,T,1989-08-03,10.762840270996094
+139161,T,1989-08-04,10.64482593536377
+139162,T,1989-08-07,10.833647727966309
+139163,T,1989-08-08,10.786442756652832
+139164,T,1989-08-09,10.597620964050291
+139165,T,1989-08-10,10.526812553405762
+139166,T,1989-08-11,10.337990760803224
+139167,T,1989-08-14,10.29078483581543
+139168,T,1989-08-15,10.337990760803224
+139169,T,1989-08-16,10.3851957321167
+139170,T,1989-08-17,10.3851957321167
+139171,T,1989-08-18,10.456005096435549
+139172,T,1989-08-21,10.196374893188477
+139173,T,1989-08-22,10.054758071899414
+139174,T,1989-08-23,10.054758071899414
+139175,T,1989-08-24,10.196374893188477
+139176,T,1989-08-25,10.125565528869627
+139177,T,1989-08-28,10.196374893188477
+139178,T,1989-08-29,10.149168968200684
+139179,T,1989-08-30,10.172772407531738
+139180,T,1989-08-31,10.172772407531738
+139181,T,1989-09-01,10.267183303833008
+139182,T,1989-09-05,10.267183303833008
+139183,T,1989-09-06,10.125565528869627
+139184,T,1989-09-07,10.101963996887209
+139185,T,1989-09-08,10.054758071899414
+139186,T,1989-09-11,10.031155586242676
+139187,T,1989-09-12,10.031155586242676
+139188,T,1989-09-13,10.125565528869627
+139189,T,1989-09-14,10.101963996887209
+139190,T,1989-09-15,10.29078483581543
+139191,T,1989-09-18,10.479606628417969
+139192,T,1989-09-19,10.574017524719238
+139193,T,1989-09-20,10.574017524719238
+139194,T,1989-09-21,10.479606628417969
+139195,T,1989-09-22,10.432401657104492
+139196,T,1989-09-25,10.29078483581543
+139197,T,1989-09-26,10.3851957321167
+139198,T,1989-09-27,10.5504150390625
+139199,T,1989-09-28,10.64482593536377
+139200,T,1989-09-29,10.73923683166504
+139201,T,1989-10-02,10.81004524230957
+139202,T,1989-10-03,10.73923683166504
+139203,T,1989-10-04,10.857251167297363
+139204,T,1989-10-05,10.951662063598633
+139205,T,1989-10-06,11.046072959899902
+139206,T,1989-10-09,10.975263595581056
+139207,T,1989-10-10,11.022470474243164
+139208,T,1989-10-11,10.99886703491211
+139209,T,1989-10-12,10.951662063598633
+139210,T,1989-10-13,10.196374893188477
+139211,T,1989-10-16,10.64482593536377
+139212,T,1989-10-17,10.5504150390625
+139213,T,1989-10-18,10.5504150390625
+139214,T,1989-10-19,10.786442756652832
+139215,T,1989-10-20,10.90445613861084
+139216,T,1989-10-23,10.833647727966309
+139217,T,1989-10-24,10.833647727966309
+139218,T,1989-10-25,10.857251167297363
+139219,T,1989-10-26,10.7156343460083
+139220,T,1989-10-27,10.526812553405762
+139221,T,1989-10-30,10.479606628417969
+139222,T,1989-10-31,10.479606628417969
+139223,T,1989-11-01,10.3851957321167
+139224,T,1989-11-02,10.314388275146484
+139225,T,1989-11-03,10.031155586242676
+139226,T,1989-11-06,10.125565528869627
+139227,T,1989-11-07,10.29078483581543
+139228,T,1989-11-08,10.408799171447754
+139229,T,1989-11-09,10.337990760803224
+139230,T,1989-11-10,10.456005096435549
+139231,T,1989-11-13,10.432401657104492
+139232,T,1989-11-14,10.479606628417969
+139233,T,1989-11-15,10.503210067749023
+139234,T,1989-11-16,10.3851957321167
+139235,T,1989-11-17,10.361594200134276
+139236,T,1989-11-20,10.29078483581543
+139237,T,1989-11-21,10.172772407531738
+139238,T,1989-11-22,10.196374893188477
+139239,T,1989-11-24,10.243579864501951
+139240,T,1989-11-27,10.29078483581543
+139241,T,1989-11-28,10.243579864501951
+139242,T,1989-11-29,10.408799171447754
+139243,T,1989-11-30,10.668429374694824
+139244,T,1989-12-01,10.833647727966309
+139245,T,1989-12-04,11.046072959899902
+139246,T,1989-12-05,10.951662063598633
+139247,T,1989-12-06,10.857251167297363
+139248,T,1989-12-07,10.786442756652832
+139249,T,1989-12-08,10.786442756652832
+139250,T,1989-12-11,10.762840270996094
+139251,T,1989-12-12,10.928058624267578
+139252,T,1989-12-13,11.305702209472656
+139253,T,1989-12-14,11.423715591430664
+139254,T,1989-12-15,11.423715591430664
+139255,T,1989-12-18,11.234893798828123
+139256,T,1989-12-19,11.187688827514648
+139257,T,1989-12-20,11.35290813446045
+139258,T,1989-12-21,11.47092056274414
+139259,T,1989-12-22,11.80136013031006
+139260,T,1989-12-26,11.848565101623535
+139261,T,1989-12-27,11.777756690979004
+139262,T,1989-12-28,11.942975997924805
+139263,T,1989-12-29,12.060989379882812
+139264,T,1990-01-02,12.226207733154297
+139265,T,1990-01-03,12.013784408569336
+139266,T,1990-01-04,11.754154205322266
+139267,T,1990-01-05,11.187688827514648
+139268,T,1990-01-08,11.376510620117188
+139269,T,1990-01-09,11.116881370544434
+139270,T,1990-01-10,10.81004524230957
+139271,T,1990-01-11,10.90445613861084
+139272,T,1990-01-12,10.574017524719238
+139273,T,1990-01-15,10.408799171447754
+139274,T,1990-01-16,10.621224403381348
+139275,T,1990-01-17,10.337990760803224
+139276,T,1990-01-18,10.526812553405762
+139277,T,1990-01-19,10.574017524719238
+139278,T,1990-01-22,10.267183303833008
+139279,T,1990-01-23,10.337990760803224
+139280,T,1990-01-24,10.408799171447754
+139281,T,1990-01-25,10.078360557556152
+139282,T,1990-01-26,9.983949661254885
+139283,T,1990-01-29,9.960347175598145
+139284,T,1990-01-30,9.865937232971191
+139285,T,1990-01-31,9.983949661254885
+139286,T,1990-02-01,10.149168968200684
+139287,T,1990-02-02,10.267183303833008
+139288,T,1990-02-05,10.408799171447754
+139289,T,1990-02-06,10.125565528869627
+139290,T,1990-02-07,10.196374893188477
+139291,T,1990-02-08,9.818731307983398
+139292,T,1990-02-09,10.007553100585938
+139293,T,1990-02-12,9.913142204284668
+139294,T,1990-02-13,10.007553100585938
+139295,T,1990-02-14,10.054758071899414
+139296,T,1990-02-15,10.29078483581543
+139297,T,1990-02-16,10.243579864501951
+139298,T,1990-02-20,10.007553100585938
+139299,T,1990-02-21,9.936744689941406
+139300,T,1990-02-22,9.936744689941406
+139301,T,1990-02-23,10.007553100585938
+139302,T,1990-02-26,10.125565528869627
+139303,T,1990-02-27,10.337990760803224
+139304,T,1990-02-28,10.337990760803224
+139305,T,1990-03-01,10.574017524719238
+139306,T,1990-03-02,10.81004524230957
+139307,T,1990-03-05,10.762840270996094
+139308,T,1990-03-06,10.880852699279783
+139309,T,1990-03-07,10.762840270996094
+139310,T,1990-03-08,10.90445613861084
+139311,T,1990-03-09,10.762840270996094
+139312,T,1990-03-12,10.73923683166504
+139313,T,1990-03-13,10.64482593536377
+139314,T,1990-03-14,10.479606628417969
+139315,T,1990-03-15,10.503210067749023
+139316,T,1990-03-16,10.5504150390625
+139317,T,1990-03-19,10.574017524719238
+139318,T,1990-03-20,10.456005096435549
+139319,T,1990-03-21,10.3851957321167
+139320,T,1990-03-22,10.314388275146484
+139321,T,1990-03-23,10.3851957321167
+139322,T,1990-03-26,10.314388275146484
+139323,T,1990-03-27,10.526812553405762
+139324,T,1990-03-28,10.64482593536377
+139325,T,1990-03-29,10.7156343460083
+139326,T,1990-03-30,10.668429374694824
+139327,T,1990-04-02,10.7156343460083
+139328,T,1990-04-03,10.928058624267578
+139329,T,1990-04-04,10.621224403381348
+139330,T,1990-04-05,10.73923683166504
+139331,T,1990-04-06,10.786442756652832
+139332,T,1990-04-09,10.880852699279783
+139333,T,1990-04-10,10.975263595581056
+139334,T,1990-04-11,10.975263595581056
+139335,T,1990-04-12,11.09327793121338
+139336,T,1990-04-16,11.116881370544434
+139337,T,1990-04-17,10.975263595581056
+139338,T,1990-04-18,10.73923683166504
+139339,T,1990-04-19,10.574017524719238
+139340,T,1990-04-20,10.3851957321167
+139341,T,1990-04-23,10.267183303833008
+139342,T,1990-04-24,10.196374893188477
+139343,T,1990-04-25,10.314388275146484
+139344,T,1990-04-26,10.219977378845217
+139345,T,1990-04-27,10.149168968200684
+139346,T,1990-04-30,10.314388275146484
+139347,T,1990-05-01,10.243579864501951
+139348,T,1990-05-02,10.243579864501951
+139349,T,1990-05-03,10.219977378845217
+139350,T,1990-05-04,10.219977378845217
+139351,T,1990-05-07,10.219977378845217
+139352,T,1990-05-08,10.432401657104492
+139353,T,1990-05-09,10.597620964050291
+139354,T,1990-05-10,10.503210067749023
+139355,T,1990-05-11,10.73923683166504
+139356,T,1990-05-14,10.90445613861084
+139357,T,1990-05-15,10.857251167297363
+139358,T,1990-05-16,10.786442756652832
+139359,T,1990-05-17,10.73923683166504
+139360,T,1990-05-18,10.73923683166504
+139361,T,1990-05-21,10.90445613861084
+139362,T,1990-05-22,10.73923683166504
+139363,T,1990-05-23,10.786442756652832
+139364,T,1990-05-24,10.692031860351562
+139365,T,1990-05-25,10.668429374694824
+139366,T,1990-05-29,10.833647727966309
+139367,T,1990-05-30,10.975263595581056
+139368,T,1990-05-31,11.022470474243164
+139369,T,1990-06-01,11.022470474243164
+139370,T,1990-06-04,10.99886703491211
+139371,T,1990-06-05,10.90445613861084
+139372,T,1990-06-06,10.880852699279783
+139373,T,1990-06-07,10.7156343460083
+139374,T,1990-06-08,10.668429374694824
+139375,T,1990-06-11,10.857251167297363
+139376,T,1990-06-12,10.857251167297363
+139377,T,1990-06-13,10.762840270996094
+139378,T,1990-06-14,10.479606628417969
+139379,T,1990-06-15,10.337990760803224
+139380,T,1990-06-18,10.314388275146484
+139381,T,1990-06-19,10.408799171447754
+139382,T,1990-06-20,10.408799171447754
+139383,T,1990-06-21,10.337990760803224
+139384,T,1990-06-22,10.149168968200684
+139385,T,1990-06-25,10.007553100585938
+139386,T,1990-06-26,9.983949661254885
+139387,T,1990-06-27,10.196374893188477
+139388,T,1990-06-28,10.29078483581543
+139389,T,1990-06-29,10.172772407531738
+139390,T,1990-07-02,10.196374893188477
+139391,T,1990-07-03,10.243579864501951
+139392,T,1990-07-05,10.031155586242676
+139393,T,1990-07-06,10.125565528869627
+139394,T,1990-07-09,10.054758071899414
+139395,T,1990-07-10,9.842333793640137
+139396,T,1990-07-11,9.795127868652344
+139397,T,1990-07-12,9.960347175598145
+139398,T,1990-07-13,10.078360557556152
+139399,T,1990-07-16,10.196374893188477
+139400,T,1990-07-17,10.101963996887209
+139401,T,1990-07-18,10.172772407531738
+139402,T,1990-07-19,10.172772407531738
+139403,T,1990-07-20,10.172772407531738
+139404,T,1990-07-23,10.078360557556152
+139405,T,1990-07-24,9.913142204284668
+139406,T,1990-07-25,9.842333793640137
+139407,T,1990-07-26,9.818731307983398
+139408,T,1990-07-27,9.842333793640137
+139409,T,1990-07-30,10.007553100585938
+139410,T,1990-07-31,10.267183303833008
+139411,T,1990-08-01,10.337990760803224
+139412,T,1990-08-02,10.196374893188477
+139413,T,1990-08-03,10.101963996887209
+139414,T,1990-08-06,9.865937232971191
+139415,T,1990-08-07,9.629908561706545
+139416,T,1990-08-08,9.960347175598145
+139417,T,1990-08-09,9.842333793640137
+139418,T,1990-08-10,9.629908561706545
+139419,T,1990-08-13,9.747922897338867
+139420,T,1990-08-14,9.724320411682127
+139421,T,1990-08-15,9.960347175598145
+139422,T,1990-08-16,9.842333793640137
+139423,T,1990-08-17,9.70071792602539
+139424,T,1990-08-20,9.795127868652344
+139425,T,1990-08-21,9.60630702972412
+139426,T,1990-08-22,9.323074340820312
+139427,T,1990-08-23,9.039840698242188
+139428,T,1990-08-24,8.969033241271973
+139429,T,1990-08-27,9.275869369506836
+139430,T,1990-08-28,9.08704662322998
+139431,T,1990-08-29,9.299470901489258
+139432,T,1990-08-30,9.228663444519045
+139433,T,1990-08-31,9.25226593017578
+139434,T,1990-09-04,9.25226593017578
+139435,T,1990-09-05,9.08704662322998
+139436,T,1990-09-06,8.969033241271973
+139437,T,1990-09-07,9.110650062561035
+139438,T,1990-09-10,9.063444137573242
+139439,T,1990-09-11,8.969033241271973
+139440,T,1990-09-12,8.992635726928711
+139441,T,1990-09-13,8.992635726928711
+139442,T,1990-09-14,9.063444137573242
+139443,T,1990-09-17,9.110650062561035
+139444,T,1990-09-18,9.205060005187988
+139445,T,1990-09-19,9.205060005187988
+139446,T,1990-09-20,9.110650062561035
+139447,T,1990-09-21,9.34667682647705
+139448,T,1990-09-24,9.34667682647705
+139449,T,1990-09-25,9.511896133422852
+139450,T,1990-09-26,9.559101104736328
+139451,T,1990-09-27,9.629908561706545
+139452,T,1990-09-28,9.889538764953612
+139453,T,1990-10-01,10.456005096435549
+139454,T,1990-10-02,10.479606628417969
+139455,T,1990-10-03,10.125565528869627
+139456,T,1990-10-04,10.101963996887209
+139457,T,1990-10-05,10.078360557556152
+139458,T,1990-10-08,10.219977378845217
+139459,T,1990-10-09,10.007553100585938
+139460,T,1990-10-10,9.771526336669922
+139461,T,1990-10-11,9.865937232971191
+139462,T,1990-10-12,10.149168968200684
+139463,T,1990-10-15,10.456005096435549
+139464,T,1990-10-16,10.243579864501951
+139465,T,1990-10-17,10.125565528869627
+139466,T,1990-10-18,10.078360557556152
+139467,T,1990-10-19,10.078360557556152
+139468,T,1990-10-22,10.007553100585938
+139469,T,1990-10-23,10.007553100585938
+139470,T,1990-10-24,10.101963996887209
+139471,T,1990-10-25,10.054758071899414
+139472,T,1990-10-26,9.960347175598145
+139473,T,1990-10-29,9.889538764953612
+139474,T,1990-10-30,10.007553100585938
+139475,T,1990-10-31,10.29078483581543
+139476,T,1990-11-01,10.361594200134276
+139477,T,1990-11-02,10.5504150390625
+139478,T,1990-11-05,10.621224403381348
+139479,T,1990-11-06,10.503210067749023
+139480,T,1990-11-07,10.3851957321167
+139481,T,1990-11-08,10.243579864501951
+139482,T,1990-11-09,10.125565528869627
+139483,T,1990-11-12,10.196374893188477
+139484,T,1990-11-13,9.960347175598145
+139485,T,1990-11-14,10.007553100585938
+139486,T,1990-11-15,10.007553100585938
+139487,T,1990-11-16,9.983949661254885
+139488,T,1990-11-19,9.913142204284668
+139489,T,1990-11-20,9.913142204284668
+139490,T,1990-11-21,9.983949661254885
+139491,T,1990-11-23,9.983949661254885
+139492,T,1990-11-26,9.889538764953612
+139493,T,1990-11-27,10.125565528869627
+139494,T,1990-11-28,10.243579864501951
+139495,T,1990-11-29,10.314388275146484
+139496,T,1990-11-30,10.408799171447754
+139497,T,1990-12-03,10.361594200134276
+139498,T,1990-12-04,10.479606628417969
+139499,T,1990-12-05,10.597620964050291
+139500,T,1990-12-06,10.621224403381348
+139501,T,1990-12-07,10.64482593536377
+139502,T,1990-12-10,10.5504150390625
+139503,T,1990-12-11,10.456005096435549
+139504,T,1990-12-12,10.621224403381348
+139505,T,1990-12-13,10.621224403381348
+139506,T,1990-12-14,10.621224403381348
+139507,T,1990-12-17,10.597620964050291
+139508,T,1990-12-18,10.762840270996094
+139509,T,1990-12-19,10.786442756652832
+139510,T,1990-12-20,10.668429374694824
+139511,T,1990-12-21,10.692031860351562
+139512,T,1990-12-24,10.64482593536377
+139513,T,1990-12-26,10.64482593536377
+139514,T,1990-12-27,10.5504150390625
+139515,T,1990-12-28,10.526812553405762
+139516,T,1990-12-31,10.574017524719238
+139517,T,1991-01-02,10.526812553405762
+139518,T,1991-01-03,10.408799171447754
+139519,T,1991-01-04,10.196374893188477
+139520,T,1991-01-07,10.031155586242676
+139521,T,1991-01-08,9.936744689941406
+139522,T,1991-01-09,9.865937232971191
+139523,T,1991-01-10,9.936744689941406
+139524,T,1991-01-11,9.913142204284668
+139525,T,1991-01-14,9.771526336669922
+139526,T,1991-01-15,9.818731307983398
+139527,T,1991-01-16,9.677115440368652
+139528,T,1991-01-17,10.078360557556152
+139529,T,1991-01-18,10.337990760803224
+139530,T,1991-01-21,10.432401657104492
+139531,T,1991-01-22,9.936744689941406
+139532,T,1991-01-23,9.488292694091797
+139533,T,1991-01-24,9.629908561706545
+139534,T,1991-01-25,9.653512001037598
+139535,T,1991-01-28,9.724320411682127
+139536,T,1991-01-29,9.747922897338867
+139537,T,1991-01-30,9.747922897338867
+139538,T,1991-01-31,9.865937232971191
+139539,T,1991-02-01,9.865937232971191
+139540,T,1991-02-04,9.913142204284668
+139541,T,1991-02-05,10.031155586242676
+139542,T,1991-02-06,10.314388275146484
+139543,T,1991-02-07,10.456005096435549
+139544,T,1991-02-08,10.5504150390625
+139545,T,1991-02-11,10.786442756652832
+139546,T,1991-02-12,10.5504150390625
+139547,T,1991-02-13,10.692031860351562
+139548,T,1991-02-14,10.574017524719238
+139549,T,1991-02-15,10.668429374694824
+139550,T,1991-02-19,10.597620964050291
+139551,T,1991-02-20,10.337990760803224
+139552,T,1991-02-21,10.337990760803224
+139553,T,1991-02-22,10.267183303833008
+139554,T,1991-02-25,10.196374893188477
+139555,T,1991-02-26,10.101963996887209
+139556,T,1991-02-27,10.196374893188477
+139557,T,1991-02-28,10.149168968200684
+139558,T,1991-03-01,10.219977378845217
+139559,T,1991-03-04,10.149168968200684
+139560,T,1991-03-05,10.29078483581543
+139561,T,1991-03-06,10.29078483581543
+139562,T,1991-03-07,10.219977378845217
+139563,T,1991-03-08,10.172772407531738
+139564,T,1991-03-11,10.172772407531738
+139565,T,1991-03-12,10.078360557556152
+139566,T,1991-03-13,10.149168968200684
+139567,T,1991-03-14,10.149168968200684
+139568,T,1991-03-15,10.267183303833008
+139569,T,1991-03-18,10.503210067749023
+139570,T,1991-03-19,10.314388275146484
+139571,T,1991-03-20,10.267183303833008
+139572,T,1991-03-21,10.243579864501951
+139573,T,1991-03-22,10.219977378845217
+139574,T,1991-03-25,10.337990760803224
+139575,T,1991-03-26,10.597620964050291
+139576,T,1991-03-27,10.479606628417969
+139577,T,1991-03-28,10.597620964050291
+139578,T,1991-04-01,10.361594200134276
+139579,T,1991-04-02,10.503210067749023
+139580,T,1991-04-03,10.5504150390625
+139581,T,1991-04-04,10.337990760803224
+139582,T,1991-04-05,10.078360557556152
+139583,T,1991-04-08,10.007553100585938
+139584,T,1991-04-09,9.936744689941406
+139585,T,1991-04-10,9.889538764953612
+139586,T,1991-04-11,9.960347175598145
+139587,T,1991-04-12,10.007553100585938
+139588,T,1991-04-15,10.078360557556152
+139589,T,1991-04-16,10.078360557556152
+139590,T,1991-04-17,10.196374893188477
+139591,T,1991-04-18,10.219977378845217
+139592,T,1991-04-19,10.196374893188477
+139593,T,1991-04-22,10.125565528869627
+139594,T,1991-04-23,10.101963996887209
+139595,T,1991-04-24,10.031155586242676
+139596,T,1991-04-25,10.007553100585938
+139597,T,1991-04-26,10.054758071899414
+139598,T,1991-04-29,9.936744689941406
+139599,T,1991-04-30,10.078360557556152
+139600,T,1991-05-01,10.101963996887209
+139601,T,1991-05-02,9.983949661254885
+139602,T,1991-05-03,10.031155586242676
+139603,T,1991-05-06,10.007553100585938
+139604,T,1991-05-07,9.936744689941406
+139605,T,1991-05-08,9.771526336669922
+139606,T,1991-05-09,9.60630702972412
+139607,T,1991-05-10,9.417485237121582
+139608,T,1991-05-13,9.488292694091797
+139609,T,1991-05-14,9.417485237121582
+139610,T,1991-05-15,9.34667682647705
+139611,T,1991-05-16,9.34667682647705
+139612,T,1991-05-17,9.46469020843506
+139613,T,1991-05-20,9.417485237121582
+139614,T,1991-05-21,9.535497665405272
+139615,T,1991-05-22,9.488292694091797
+139616,T,1991-05-23,9.44108772277832
+139617,T,1991-05-24,9.44108772277832
+139618,T,1991-05-28,9.417485237121582
+139619,T,1991-05-29,9.44108772277832
+139620,T,1991-05-30,9.70071792602539
+139621,T,1991-05-31,9.771526336669922
+139622,T,1991-06-03,9.535497665405272
+139623,T,1991-06-04,9.511896133422852
+139624,T,1991-06-05,9.44108772277832
+139625,T,1991-06-06,9.417485237121582
+139626,T,1991-06-07,9.393881797790527
+139627,T,1991-06-10,9.393881797790527
+139628,T,1991-06-11,9.582703590393066
+139629,T,1991-06-12,9.488292694091797
+139630,T,1991-06-13,9.582703590393066
+139631,T,1991-06-14,9.842333793640137
+139632,T,1991-06-17,9.70071792602539
+139633,T,1991-06-18,9.653512001037598
+139634,T,1991-06-19,9.535497665405272
+139635,T,1991-06-20,9.629908561706545
+139636,T,1991-06-21,9.653512001037598
+139637,T,1991-06-24,9.629908561706545
+139638,T,1991-06-25,9.70071792602539
+139639,T,1991-06-26,9.747922897338867
+139640,T,1991-06-27,9.983949661254885
+139641,T,1991-06-28,10.101963996887209
+139642,T,1991-07-01,10.337990760803224
+139643,T,1991-07-02,10.219977378845217
+139644,T,1991-07-03,10.007553100585938
+139645,T,1991-07-05,10.007553100585938
+139646,T,1991-07-08,10.054758071899414
+139647,T,1991-07-09,10.031155586242676
+139648,T,1991-07-10,10.149168968200684
+139649,T,1991-07-11,10.196374893188477
+139650,T,1991-07-12,10.219977378845217
+139651,T,1991-07-15,10.29078483581543
+139652,T,1991-07-16,10.196374893188477
+139653,T,1991-07-17,10.125565528869627
+139654,T,1991-07-18,10.243579864501951
+139655,T,1991-07-19,10.149168968200684
+139656,T,1991-07-22,9.960347175598145
+139657,T,1991-07-23,9.818731307983398
+139658,T,1991-07-24,9.889538764953612
+139659,T,1991-07-25,9.936744689941406
+139660,T,1991-07-26,9.936744689941406
+139661,T,1991-07-29,10.007553100585938
+139662,T,1991-07-30,10.101963996887209
+139663,T,1991-07-31,10.196374893188477
+139664,T,1991-08-01,10.149168968200684
+139665,T,1991-08-02,10.243579864501951
+139666,T,1991-08-05,10.267183303833008
+139667,T,1991-08-06,10.3851957321167
+139668,T,1991-08-07,10.267183303833008
+139669,T,1991-08-08,10.267183303833008
+139670,T,1991-08-09,10.3851957321167
+139671,T,1991-08-12,10.314388275146484
+139672,T,1991-08-13,10.172772407531738
+139673,T,1991-08-14,10.196374893188477
+139674,T,1991-08-15,10.196374893188477
+139675,T,1991-08-16,10.078360557556152
+139676,T,1991-08-19,9.795127868652344
+139677,T,1991-08-20,9.889538764953612
+139678,T,1991-08-21,10.196374893188477
+139679,T,1991-08-22,10.172772407531738
+139680,T,1991-08-23,10.314388275146484
+139681,T,1991-08-26,10.432401657104492
+139682,T,1991-08-27,10.361594200134276
+139683,T,1991-08-28,10.3851957321167
+139684,T,1991-08-29,10.337990760803224
+139685,T,1991-08-30,10.3851957321167
+139686,T,1991-09-03,10.479606628417969
+139687,T,1991-09-04,10.456005096435549
+139688,T,1991-09-05,10.479606628417969
+139689,T,1991-09-06,10.5504150390625
+139690,T,1991-09-09,10.5504150390625
+139691,T,1991-09-10,10.456005096435549
+139692,T,1991-09-11,10.621224403381348
+139693,T,1991-09-12,10.762840270996094
+139694,T,1991-09-13,10.5504150390625
+139695,T,1991-09-16,10.64482593536377
+139696,T,1991-09-17,10.668429374694824
+139697,T,1991-09-18,10.81004524230957
+139698,T,1991-09-19,10.857251167297363
+139699,T,1991-09-20,10.692031860351562
+139700,T,1991-09-23,10.64482593536377
+139701,T,1991-09-24,10.574017524719238
+139702,T,1991-09-25,10.361594200134276
+139703,T,1991-09-26,10.3851957321167
+139704,T,1991-09-27,10.3851957321167
+139705,T,1991-09-30,10.5504150390625
+139706,T,1991-10-01,10.692031860351562
+139707,T,1991-10-02,10.5504150390625
+139708,T,1991-10-03,10.668429374694824
+139709,T,1991-10-04,10.432401657104492
+139710,T,1991-10-07,10.267183303833008
+139711,T,1991-10-08,10.479606628417969
+139712,T,1991-10-09,10.172772407531738
+139713,T,1991-10-10,10.3851957321167
+139714,T,1991-10-11,10.432401657104492
+139715,T,1991-10-14,10.503210067749023
+139716,T,1991-10-15,10.64482593536377
+139717,T,1991-10-16,10.574017524719238
+139718,T,1991-10-17,10.64482593536377
+139719,T,1991-10-18,10.833647727966309
+139720,T,1991-10-21,10.880852699279783
+139721,T,1991-10-22,10.833647727966309
+139722,T,1991-10-23,10.668429374694824
+139723,T,1991-10-24,10.574017524719238
+139724,T,1991-10-25,10.64482593536377
+139725,T,1991-10-28,10.880852699279783
+139726,T,1991-10-29,11.09327793121338
+139727,T,1991-10-30,11.211292266845703
+139728,T,1991-10-31,11.35290813446045
+139729,T,1991-11-01,11.400113105773926
+139730,T,1991-11-04,11.234893798828123
+139731,T,1991-11-05,11.187688827514648
+139732,T,1991-11-06,11.329304695129396
+139733,T,1991-11-07,11.47092056274414
+139734,T,1991-11-08,11.47092056274414
+139735,T,1991-11-11,11.35290813446045
+139736,T,1991-11-12,11.44731903076172
+139737,T,1991-11-13,11.400113105773926
+139738,T,1991-11-14,11.400113105773926
+139739,T,1991-11-15,11.046072959899902
+139740,T,1991-11-18,11.116881370544434
+139741,T,1991-11-19,10.928058624267578
+139742,T,1991-11-20,11.06967544555664
+139743,T,1991-11-21,11.211292266845703
+139744,T,1991-11-22,10.857251167297363
+139745,T,1991-11-25,10.833647727966309
+139746,T,1991-11-26,10.880852699279783
+139747,T,1991-11-27,10.833647727966309
+139748,T,1991-11-29,10.90445613861084
+139749,T,1991-12-02,10.951662063598633
+139750,T,1991-12-03,10.833647727966309
+139751,T,1991-12-04,10.90445613861084
+139752,T,1991-12-05,10.73923683166504
+139753,T,1991-12-06,10.786442756652832
+139754,T,1991-12-09,10.928058624267578
+139755,T,1991-12-10,11.09327793121338
+139756,T,1991-12-11,11.140482902526855
+139757,T,1991-12-12,11.376510620117188
+139758,T,1991-12-13,11.541729927062988
+139759,T,1991-12-16,11.423715591430664
+139760,T,1991-12-17,11.282099723815918
+139761,T,1991-12-18,11.305702209472656
+139762,T,1991-12-19,11.494524002075195
+139763,T,1991-12-20,11.91937255859375
+139764,T,1991-12-23,12.415029525756836
+139765,T,1991-12-24,12.131797790527344
+139766,T,1991-12-26,12.08459186553955
+139767,T,1991-12-27,11.96657943725586
+139768,T,1991-12-30,12.155400276184082
+139769,T,1991-12-31,12.202606201171877
+139770,T,1992-01-02,12.297017097473145
+139771,T,1992-01-03,12.36782455444336
+139772,T,1992-01-06,12.202606201171877
+139773,T,1992-01-07,12.131797790527344
+139774,T,1992-01-08,12.08459186553955
+139775,T,1992-01-09,12.08459186553955
+139776,T,1992-01-10,11.91937255859375
+139777,T,1992-01-13,11.895770072937012
+139778,T,1992-01-14,11.82496166229248
+139779,T,1992-01-15,11.541729927062988
+139780,T,1992-01-16,11.494524002075195
+139781,T,1992-01-17,11.659743309020996
+139782,T,1992-01-20,11.51812744140625
+139783,T,1992-01-21,11.683345794677734
+139784,T,1992-01-22,11.777756690979004
+139785,T,1992-01-23,11.63613986968994
+139786,T,1992-01-24,11.63613986968994
+139787,T,1992-01-27,11.706949234008787
+139788,T,1992-01-28,11.706949234008787
+139789,T,1992-01-29,11.541729927062988
+139790,T,1992-01-30,11.61253833770752
+139791,T,1992-01-31,11.400113105773926
+139792,T,1992-02-03,11.35290813446045
+139793,T,1992-02-04,11.47092056274414
+139794,T,1992-02-05,11.541729927062988
+139795,T,1992-02-06,11.400113105773926
+139796,T,1992-02-07,11.09327793121338
+139797,T,1992-02-10,11.329304695129396
+139798,T,1992-02-11,11.51812744140625
+139799,T,1992-02-12,11.565332412719728
+139800,T,1992-02-13,11.376510620117188
+139801,T,1992-02-14,11.35290813446045
+139802,T,1992-02-18,11.06967544555664
+139803,T,1992-02-19,11.116881370544434
+139804,T,1992-02-20,11.116881370544434
+139805,T,1992-02-21,10.857251167297363
+139806,T,1992-02-24,10.928058624267578
+139807,T,1992-02-25,10.90445613861084
+139808,T,1992-02-26,11.187688827514648
+139809,T,1992-02-27,11.282099723815918
+139810,T,1992-02-28,11.400113105773926
+139811,T,1992-03-02,11.305702209472656
+139812,T,1992-03-03,11.400113105773926
+139813,T,1992-03-04,11.234893798828123
+139814,T,1992-03-05,10.99886703491211
+139815,T,1992-03-06,10.975263595581056
+139816,T,1992-03-09,11.116881370544434
+139817,T,1992-03-10,10.99886703491211
+139818,T,1992-03-11,10.928058624267578
+139819,T,1992-03-12,10.880852699279783
+139820,T,1992-03-13,10.99886703491211
+139821,T,1992-03-16,11.046072959899902
+139822,T,1992-03-17,11.116881370544434
+139823,T,1992-03-18,10.99886703491211
+139824,T,1992-03-19,11.06967544555664
+139825,T,1992-03-20,11.09327793121338
+139826,T,1992-03-23,11.06967544555664
+139827,T,1992-03-24,11.046072959899902
+139828,T,1992-03-25,10.975263595581056
+139829,T,1992-03-26,11.022470474243164
+139830,T,1992-03-27,10.951662063598633
+139831,T,1992-03-30,10.951662063598633
+139832,T,1992-03-31,10.857251167297363
+139833,T,1992-04-01,10.975263595581056
+139834,T,1992-04-02,10.857251167297363
+139835,T,1992-04-03,10.90445613861084
+139836,T,1992-04-06,10.99886703491211
+139837,T,1992-04-07,10.90445613861084
+139838,T,1992-04-08,10.73923683166504
+139839,T,1992-04-09,10.833647727966309
+139840,T,1992-04-10,11.09327793121338
+139841,T,1992-04-13,11.329304695129396
+139842,T,1992-04-14,11.51812744140625
+139843,T,1992-04-15,11.588934898376465
+139844,T,1992-04-16,11.61253833770752
+139845,T,1992-04-20,11.683345794677734
+139846,T,1992-04-21,11.63613986968994
+139847,T,1992-04-22,11.754154205322266
+139848,T,1992-04-23,11.80136013031006
+139849,T,1992-04-24,11.82496166229248
+139850,T,1992-04-27,11.91937255859375
+139851,T,1992-04-28,11.895770072937012
+139852,T,1992-04-29,11.80136013031006
+139853,T,1992-04-30,11.777756690979004
+139854,T,1992-05-01,11.777756690979004
+139855,T,1992-05-04,11.777756690979004
+139856,T,1992-05-05,11.706949234008787
+139857,T,1992-05-06,11.706949234008787
+139858,T,1992-05-07,11.565332412719728
+139859,T,1992-05-08,11.754154205322266
+139860,T,1992-05-11,11.730550765991213
+139861,T,1992-05-12,11.659743309020996
+139862,T,1992-05-13,11.730550765991213
+139863,T,1992-05-14,11.99018096923828
+139864,T,1992-05-15,11.895770072937012
+139865,T,1992-05-18,12.037386894226074
+139866,T,1992-05-19,12.037386894226074
+139867,T,1992-05-20,11.895770072937012
+139868,T,1992-05-21,11.683345794677734
+139869,T,1992-05-22,11.659743309020996
+139870,T,1992-05-26,11.423715591430664
+139871,T,1992-05-27,11.565332412719728
+139872,T,1992-05-28,11.494524002075195
+139873,T,1992-05-29,11.376510620117188
+139874,T,1992-06-01,11.47092056274414
+139875,T,1992-06-02,11.329304695129396
+139876,T,1992-06-03,11.329304695129396
+139877,T,1992-06-04,11.329304695129396
+139878,T,1992-06-05,11.400113105773926
+139879,T,1992-06-08,11.541729927062988
+139880,T,1992-06-09,11.541729927062988
+139881,T,1992-06-10,11.376510620117188
+139882,T,1992-06-11,11.659743309020996
+139883,T,1992-06-12,11.61253833770752
+139884,T,1992-06-15,11.659743309020996
+139885,T,1992-06-16,11.683345794677734
+139886,T,1992-06-17,11.565332412719728
+139887,T,1992-06-18,11.51812744140625
+139888,T,1992-06-19,11.63613986968994
+139889,T,1992-06-22,11.588934898376465
+139890,T,1992-06-23,11.44731903076172
+139891,T,1992-06-24,11.305702209472656
+139892,T,1992-06-25,11.234893798828123
+139893,T,1992-06-26,11.305702209472656
+139894,T,1992-06-29,11.44731903076172
+139895,T,1992-06-30,11.51812744140625
+139896,T,1992-07-01,11.754154205322266
+139897,T,1992-07-02,11.872167587280272
+139898,T,1992-07-06,12.037386894226074
+139899,T,1992-07-07,12.037386894226074
+139900,T,1992-07-08,12.060989379882812
+139901,T,1992-07-09,12.060989379882812
+139902,T,1992-07-10,11.99018096923828
+139903,T,1992-07-13,11.96657943725586
+139904,T,1992-07-14,12.013784408569336
+139905,T,1992-07-15,12.155400276184082
+139906,T,1992-07-16,12.462236404418944
+139907,T,1992-07-17,12.462236404418944
+139908,T,1992-07-20,12.34422206878662
+139909,T,1992-07-21,12.27341365814209
+139910,T,1992-07-22,12.202606201171877
+139911,T,1992-07-23,12.249811172485352
+139912,T,1992-07-24,12.202606201171877
+139913,T,1992-07-27,12.34422206878662
+139914,T,1992-07-28,12.297017097473145
+139915,T,1992-07-29,12.415029525756836
+139916,T,1992-07-30,12.391427040100098
+139917,T,1992-07-31,12.43863296508789
+139918,T,1992-08-03,12.36782455444336
+139919,T,1992-08-04,12.415029525756836
+139920,T,1992-08-05,12.462236404418944
+139921,T,1992-08-06,12.36782455444336
+139922,T,1992-08-07,12.34422206878662
+139923,T,1992-08-10,12.320618629455566
+139924,T,1992-08-11,12.462236404418944
+139925,T,1992-08-12,12.391427040100098
+139926,T,1992-08-13,12.462236404418944
+139927,T,1992-08-14,12.69826316833496
+139928,T,1992-08-17,12.957893371582031
+139929,T,1992-08-18,12.981494903564451
+139930,T,1992-08-19,12.934289932250977
+139931,T,1992-08-20,12.934289932250977
+139932,T,1992-08-21,12.981494903564451
+139933,T,1992-08-24,12.839879035949709
+139934,T,1992-08-25,12.957893371582031
+139935,T,1992-08-26,12.839879035949709
+139936,T,1992-08-27,12.745468139648438
+139937,T,1992-08-28,12.580248832702637
+139938,T,1992-08-31,12.556647300720217
+139939,T,1992-09-01,12.769070625305176
+139940,T,1992-09-02,12.7218656539917
+139941,T,1992-09-03,12.69826316833496
+139942,T,1992-09-04,12.7218656539917
+139943,T,1992-09-08,12.674659729003906
+139944,T,1992-09-09,12.651057243347168
+139945,T,1992-09-10,12.651057243347168
+139946,T,1992-09-11,12.415029525756836
+139947,T,1992-09-14,12.509441375732422
+139948,T,1992-09-15,12.34422206878662
+139949,T,1992-09-16,12.320618629455566
+139950,T,1992-09-17,12.320618629455566
+139951,T,1992-09-18,12.485837936401367
+139952,T,1992-09-21,12.249811172485352
+139953,T,1992-09-22,12.155400276184082
+139954,T,1992-09-23,12.297017097473145
+139955,T,1992-09-24,12.43863296508789
+139956,T,1992-09-25,12.485837936401367
+139957,T,1992-09-28,12.603852272033691
+139958,T,1992-09-29,12.7218656539917
+139959,T,1992-09-30,12.934289932250977
+139960,T,1992-10-01,12.934289932250977
+139961,T,1992-10-02,12.816275596618652
+139962,T,1992-10-05,12.603852272033691
+139963,T,1992-10-06,12.509441375732422
+139964,T,1992-10-07,12.391427040100098
+139965,T,1992-10-08,12.485837936401367
+139966,T,1992-10-09,12.556647300720217
+139967,T,1992-10-12,12.910687446594238
+139968,T,1992-10-13,12.981494903564451
+139969,T,1992-10-14,12.957893371582031
+139970,T,1992-10-15,12.934289932250977
+139971,T,1992-10-16,12.981494903564451
+139972,T,1992-10-19,13.170316696166992
+139973,T,1992-10-20,13.0523042678833
+139974,T,1992-10-21,12.674659729003906
+139975,T,1992-10-22,12.391427040100098
+139976,T,1992-10-23,12.391427040100098
+139977,T,1992-10-26,12.53304386138916
+139978,T,1992-10-27,12.580248832702637
+139979,T,1992-10-28,12.62745475769043
+139980,T,1992-10-29,12.651057243347168
+139981,T,1992-10-30,12.603852272033691
+139982,T,1992-11-02,12.745468139648438
+139983,T,1992-11-03,12.53304386138916
+139984,T,1992-11-04,12.603852272033691
+139985,T,1992-11-05,12.415029525756836
+139986,T,1992-11-06,12.17900276184082
+139987,T,1992-11-09,12.060989379882812
+139988,T,1992-11-10,12.08459186553955
+139989,T,1992-11-11,12.08459186553955
+139990,T,1992-11-12,12.155400276184082
+139991,T,1992-11-13,12.17900276184082
+139992,T,1992-11-16,12.297017097473145
+139993,T,1992-11-17,12.415029525756836
+139994,T,1992-11-18,12.69826316833496
+139995,T,1992-11-19,12.957893371582031
+139996,T,1992-11-20,13.028700828552246
+139997,T,1992-11-23,13.028700828552246
+139998,T,1992-11-24,13.14671516418457
+139999,T,1992-11-25,13.311934471130373
+140000,T,1992-11-27,13.193920135498049
+140001,T,1992-11-30,13.099509239196776
+140002,T,1992-12-01,13.099509239196776
+140003,T,1992-12-02,13.099509239196776
+140004,T,1992-12-03,13.335536003112791
+140005,T,1992-12-04,13.217522621154783
+140006,T,1992-12-07,13.382741928100586
+140007,T,1992-12-08,13.571562767028809
+140008,T,1992-12-09,13.429946899414062
+140009,T,1992-12-10,13.382741928100586
+140010,T,1992-12-11,13.429946899414062
+140011,T,1992-12-14,13.406344413757324
+140012,T,1992-12-15,13.406344413757324
+140013,T,1992-12-16,13.477152824401855
+140014,T,1992-12-17,13.665973663330078
+140015,T,1992-12-18,13.97280979156494
+140016,T,1992-12-21,13.97280979156494
+140017,T,1992-12-22,13.854796409606934
+140018,T,1992-12-23,13.99641227722168
+140019,T,1992-12-24,13.925603866577148
+140020,T,1992-12-28,13.854796409606934
+140021,T,1992-12-29,13.760384559631348
+140022,T,1992-12-30,13.902002334594728
+140023,T,1992-12-31,13.97280979156494
+140024,T,1993-01-04,13.783987998962402
+140025,T,1993-01-05,13.760384559631348
+140026,T,1993-01-06,13.902002334594728
+140027,T,1993-01-07,13.925603866577148
+140028,T,1993-01-08,13.73678207397461
+140029,T,1993-01-11,13.73678207397461
+140030,T,1993-01-12,13.807591438293455
+140031,T,1993-01-13,14.043618202209473
+140032,T,1993-01-14,14.208836555480955
+140033,T,1993-01-15,14.043618202209473
+140034,T,1993-01-18,13.902002334594728
+140035,T,1993-01-19,13.949207305908203
+140036,T,1993-01-20,13.618768692016602
+140037,T,1993-01-21,13.854796409606934
+140038,T,1993-01-22,13.760384559631348
+140039,T,1993-01-25,13.760384559631348
+140040,T,1993-01-26,13.571562767028809
+140041,T,1993-01-27,13.571562767028809
+140042,T,1993-01-28,13.453550338745115
+140043,T,1993-01-29,13.005098342895508
+140044,T,1993-02-01,13.264727592468262
+140045,T,1993-02-02,13.406344413757324
+140046,T,1993-02-03,13.406344413757324
+140047,T,1993-02-04,13.359139442443848
+140048,T,1993-02-05,13.217522621154783
+140049,T,1993-02-08,13.14671516418457
+140050,T,1993-02-09,13.005098342895508
+140051,T,1993-02-10,13.099509239196776
+140052,T,1993-02-11,13.170316696166992
+140053,T,1993-02-12,13.359139442443848
+140054,T,1993-02-16,13.311934471130373
+140055,T,1993-02-17,13.311934471130373
+140056,T,1993-02-18,13.547961235046388
+140057,T,1993-02-19,13.665973663330078
+140058,T,1993-02-22,13.878398895263672
+140059,T,1993-02-23,13.97280979156494
+140060,T,1993-02-24,13.97280979156494
+140061,T,1993-02-25,13.878398895263672
+140062,T,1993-02-26,14.067220687866213
+140063,T,1993-03-01,13.949207305908203
+140064,T,1993-03-02,14.18523406982422
+140065,T,1993-03-03,14.208836555480955
+140066,T,1993-03-04,14.208836555480955
+140067,T,1993-03-05,14.114425659179688
+140068,T,1993-03-08,14.114425659179688
+140069,T,1993-03-09,13.97280979156494
+140070,T,1993-03-10,13.949207305908203
+140071,T,1993-03-11,13.760384559631348
+140072,T,1993-03-12,13.547961235046388
+140073,T,1993-03-15,13.665973663330078
+140074,T,1993-03-16,13.783987998962402
+140075,T,1993-03-17,13.595166206359863
+140076,T,1993-03-18,13.618768692016602
+140077,T,1993-03-19,13.618768692016602
+140078,T,1993-03-22,13.689577102661133
+140079,T,1993-03-23,13.83119297027588
+140080,T,1993-03-24,13.925603866577148
+140081,T,1993-03-25,14.067220687866213
+140082,T,1993-03-26,14.303248405456545
+140083,T,1993-03-29,14.397659301757812
+140084,T,1993-03-30,14.515671730041504
+140085,T,1993-03-31,14.751699447631836
+140086,T,1993-04-01,14.70449447631836
+140087,T,1993-04-02,14.421260833740234
+140088,T,1993-04-05,14.562877655029297
+140089,T,1993-04-06,14.728096961975098
+140090,T,1993-04-07,14.53927516937256
+140091,T,1993-04-08,14.444864273071287
+140092,T,1993-04-12,14.728096961975098
+140093,T,1993-04-13,14.680891036987305
+140094,T,1993-04-14,14.822507858276367
+140095,T,1993-04-15,14.940521240234377
+140096,T,1993-04-16,15.200151443481444
+140097,T,1993-04-19,15.223753929138184
+140098,T,1993-04-20,15.152946472167969
+140099,T,1993-04-21,15.01132869720459
+140100,T,1993-04-22,14.657288551330566
+140101,T,1993-04-23,14.610082626342772
+140102,T,1993-04-26,14.822507858276367
+140103,T,1993-04-27,14.70449447631836
+140104,T,1993-04-28,14.35045337677002
+140105,T,1993-04-29,14.468466758728027
+140106,T,1993-04-30,14.586480140686035
+140107,T,1993-05-03,14.633686065673828
+140108,T,1993-05-04,14.633686065673828
+140109,T,1993-05-05,14.468466758728027
+140110,T,1993-05-06,14.279644966125488
+140111,T,1993-05-07,14.067220687866213
+140112,T,1993-05-10,14.208836555480955
+140113,T,1993-05-11,14.374055862426758
+140114,T,1993-05-12,14.35045337677002
+140115,T,1993-05-13,14.256041526794434
+140116,T,1993-05-14,14.279644966125488
+140117,T,1993-05-17,14.18523406982422
+140118,T,1993-05-18,14.138029098510742
+140119,T,1993-05-19,14.326849937438965
+140120,T,1993-05-20,14.279644966125488
+140121,T,1993-05-21,14.18523406982422
+140122,T,1993-05-24,14.114425659179688
+140123,T,1993-05-25,14.114425659179688
+140124,T,1993-05-26,14.35045337677002
+140125,T,1993-05-27,14.444864273071287
+140126,T,1993-05-28,14.492069244384766
+140127,T,1993-06-01,14.586480140686035
+140128,T,1993-06-02,14.53927516937256
+140129,T,1993-06-03,14.586480140686035
+140130,T,1993-06-04,14.53927516937256
+140131,T,1993-06-07,14.492069244384766
+140132,T,1993-06-08,14.397659301757812
+140133,T,1993-06-09,14.728096961975098
+140134,T,1993-06-10,14.586480140686035
+140135,T,1993-06-11,14.728096961975098
+140136,T,1993-06-14,14.728096961975098
+140137,T,1993-06-15,14.53927516937256
+140138,T,1993-06-16,14.397659301757812
+140139,T,1993-06-17,14.397659301757812
+140140,T,1993-06-18,14.161630630493164
+140141,T,1993-06-21,14.303248405456545
+140142,T,1993-06-22,14.303248405456545
+140143,T,1993-06-23,14.256041526794434
+140144,T,1993-06-24,14.161630630493164
+140145,T,1993-06-25,14.114425659179688
+140146,T,1993-06-28,14.35045337677002
+140147,T,1993-06-29,14.397659301757812
+140148,T,1993-06-30,14.633686065673828
+140149,T,1993-07-01,14.91691780090332
+140150,T,1993-07-02,14.680891036987305
+140151,T,1993-07-06,14.775301933288574
+140152,T,1993-07-07,14.680891036987305
+140153,T,1993-07-08,14.91691780090332
+140154,T,1993-07-09,14.869712829589844
+140155,T,1993-07-12,14.91691780090332
+140156,T,1993-07-13,14.869712829589844
+140157,T,1993-07-14,14.822507858276367
+140158,T,1993-07-15,15.10573959350586
+140159,T,1993-07-16,15.152946472167969
+140160,T,1993-07-19,15.152946472167969
+140161,T,1993-07-20,15.152946472167969
+140162,T,1993-07-21,15.247356414794922
+140163,T,1993-07-22,15.200151443481444
+140164,T,1993-07-23,15.200151443481444
+140165,T,1993-07-26,15.247356414794922
+140166,T,1993-07-27,15.200151443481444
+140167,T,1993-07-28,15.152946472167969
+140168,T,1993-07-29,15.341767311096191
+140169,T,1993-07-30,15.294562339782717
+140170,T,1993-08-02,15.200151443481444
+140171,T,1993-08-03,15.058534622192385
+140172,T,1993-08-04,15.10573959350586
+140173,T,1993-08-05,15.247356414794922
+140174,T,1993-08-06,15.341767311096191
+140175,T,1993-08-09,15.341767311096191
+140176,T,1993-08-10,15.53058910369873
+140177,T,1993-08-11,15.577795028686523
+140178,T,1993-08-12,15.81382179260254
+140179,T,1993-08-13,15.861026763916016
+140180,T,1993-08-16,15.861026763916016
+140181,T,1993-08-17,15.766615867614746
+140182,T,1993-08-18,15.81382179260254
+140183,T,1993-08-19,15.625
+140184,T,1993-08-20,15.81382179260254
+140185,T,1993-08-23,15.672204971313477
+140186,T,1993-08-24,16.14426040649414
+140187,T,1993-08-25,16.049848556518555
+140188,T,1993-08-26,16.710725784301758
+140189,T,1993-08-27,16.710725784301758
+140190,T,1993-08-30,17.088369369506836
+140191,T,1993-08-31,17.18277931213379
+140192,T,1993-09-01,17.18277931213379
+140193,T,1993-09-02,17.18277931213379
+140194,T,1993-09-03,16.99395751953125
+140195,T,1993-09-07,16.946752548217773
+140196,T,1993-09-08,17.041162490844727
+140197,T,1993-09-09,16.899547576904297
+140198,T,1993-09-10,17.607627868652344
+140199,T,1993-09-13,17.51321792602539
+140200,T,1993-09-14,17.229984283447266
+140201,T,1993-09-15,17.088369369506836
+140202,T,1993-09-16,16.899547576904297
+140203,T,1993-09-17,16.616313934326172
+140204,T,1993-09-20,16.427492141723633
+140205,T,1993-09-21,16.191465377807617
+140206,T,1993-09-22,16.380287170410156
+140207,T,1993-09-23,16.33308219909668
+140208,T,1993-09-24,15.766615867614746
+140209,T,1993-09-27,16.238670349121094
+140210,T,1993-09-28,16.380287170410156
+140211,T,1993-09-29,16.191465377807617
+140212,T,1993-09-30,16.238670349121094
+140213,T,1993-10-01,16.521902084350586
+140214,T,1993-10-04,16.33308219909668
+140215,T,1993-10-05,16.28587532043457
+140216,T,1993-10-06,16.09705352783203
+140217,T,1993-10-07,15.672204971313477
+140218,T,1993-10-08,15.672204971313477
+140219,T,1993-10-11,15.294562339782717
+140220,T,1993-10-12,15.483384132385254
+140221,T,1993-10-13,15.152946472167969
+140222,T,1993-10-14,16.238670349121094
+140223,T,1993-10-15,16.14426040649414
+140224,T,1993-10-18,16.14426040649414
+140225,T,1993-10-19,16.14426040649414
+140226,T,1993-10-20,16.238670349121094
+140227,T,1993-10-21,15.908232688903809
+140228,T,1993-10-22,15.483384132385254
+140229,T,1993-10-25,15.908232688903809
+140230,T,1993-10-26,15.766615867614746
+140231,T,1993-10-27,16.002643585205078
+140232,T,1993-10-28,16.380287170410156
+140233,T,1993-10-29,16.710725784301758
+140234,T,1993-11-01,16.616313934326172
+140235,T,1993-11-02,16.28587532043457
+140236,T,1993-11-03,16.09705352783203
+140237,T,1993-11-04,15.908232688903809
+140238,T,1993-11-05,16.002643585205078
+140239,T,1993-11-08,15.766615867614746
+140240,T,1993-11-09,15.483384132385254
+140241,T,1993-11-10,15.483384132385254
+140242,T,1993-11-11,15.53058910369873
+140243,T,1993-11-12,15.43617820739746
+140244,T,1993-11-15,15.483384132385254
+140245,T,1993-11-16,15.672204971313477
+140246,T,1993-11-17,16.002643585205078
+140247,T,1993-11-18,15.908232688903809
+140248,T,1993-11-19,15.483384132385254
+140249,T,1993-11-22,15.388973236083984
+140250,T,1993-11-23,15.10573959350586
+140251,T,1993-11-24,15.341767311096191
+140252,T,1993-11-26,15.71941089630127
+140253,T,1993-11-29,15.861026763916016
+140254,T,1993-11-30,16.049848556518555
+140255,T,1993-12-01,15.71941089630127
+140256,T,1993-12-02,16.049848556518555
+140257,T,1993-12-03,16.33308219909668
+140258,T,1993-12-06,16.380287170410156
+140259,T,1993-12-07,16.427492141723633
+140260,T,1993-12-08,16.28587532043457
+140261,T,1993-12-09,16.049848556518555
+140262,T,1993-12-10,16.049848556518555
+140263,T,1993-12-13,15.908232688903809
+140264,T,1993-12-14,15.861026763916016
+140265,T,1993-12-15,15.81382179260254
+140266,T,1993-12-16,16.09705352783203
+140267,T,1993-12-17,16.47469711303711
+140268,T,1993-12-20,16.47469711303711
+140269,T,1993-12-21,16.521902084350586
+140270,T,1993-12-22,16.66352081298828
+140271,T,1993-12-23,16.616313934326172
+140272,T,1993-12-27,16.616313934326172
+140273,T,1993-12-28,16.852340698242188
+140274,T,1993-12-29,16.47469711303711
+140275,T,1993-12-30,16.14426040649414
+140276,T,1993-12-31,15.672204971313477
+140277,T,1994-01-03,15.672204971313477
+140278,T,1994-01-04,15.341767311096191
+140279,T,1994-01-05,14.680891036987305
+140280,T,1994-01-06,14.53927516937256
+140281,T,1994-01-07,14.822507858276367
+140282,T,1994-01-10,15.152946472167969
+140283,T,1994-01-11,14.964123725891112
+140284,T,1994-01-12,14.822507858276367
+140285,T,1994-01-13,14.822507858276367
+140286,T,1994-01-14,14.728096961975098
+140287,T,1994-01-17,14.444864273071287
+140288,T,1994-01-18,14.822507858276367
+140289,T,1994-01-19,14.964123725891112
+140290,T,1994-01-20,15.247356414794922
+140291,T,1994-01-21,15.10573959350586
+140292,T,1994-01-24,14.680891036987305
+140293,T,1994-01-25,14.397659301757812
+140294,T,1994-01-26,14.869712829589844
+140295,T,1994-01-27,15.483384132385254
+140296,T,1994-01-28,15.483384132385254
+140297,T,1994-01-31,15.81382179260254
+140298,T,1994-02-01,15.247356414794922
+140299,T,1994-02-02,15.388973236083984
+140300,T,1994-02-03,15.10573959350586
+140301,T,1994-02-04,14.728096961975098
+140302,T,1994-02-07,14.822507858276367
+140303,T,1994-02-08,14.680891036987305
+140304,T,1994-02-09,14.444864273071287
+140305,T,1994-02-10,14.067220687866213
+140306,T,1994-02-11,14.303248405456545
+140307,T,1994-02-14,14.303248405456545
+140308,T,1994-02-15,14.303248405456545
+140309,T,1994-02-16,14.303248405456545
+140310,T,1994-02-17,14.161630630493164
+140311,T,1994-02-18,14.397659301757812
+140312,T,1994-02-22,14.492069244384766
+140313,T,1994-02-23,14.161630630493164
+140314,T,1994-02-24,14.633686065673828
+140315,T,1994-02-25,14.869712829589844
+140316,T,1994-02-28,14.775301933288574
+140317,T,1994-03-01,14.728096961975098
+140318,T,1994-03-02,15.01132869720459
+140319,T,1994-03-03,14.964123725891112
+140320,T,1994-03-04,14.91691780090332
+140321,T,1994-03-07,14.775301933288574
+140322,T,1994-03-08,14.775301933288574
+140323,T,1994-03-09,14.775301933288574
+140324,T,1994-03-10,15.10573959350586
+140325,T,1994-03-11,15.341767311096191
+140326,T,1994-03-14,15.341767311096191
+140327,T,1994-03-15,15.200151443481444
+140328,T,1994-03-16,15.388973236083984
+140329,T,1994-03-17,15.388973236083984
+140330,T,1994-03-18,15.294562339782717
+140331,T,1994-03-21,15.10573959350586
+140332,T,1994-03-22,15.341767311096191
+140333,T,1994-03-23,15.200151443481444
+140334,T,1994-03-24,15.10573959350586
+140335,T,1994-03-25,15.200151443481444
+140336,T,1994-03-28,15.43617820739746
+140337,T,1994-03-29,15.43617820739746
+140338,T,1994-03-30,14.822507858276367
+140339,T,1994-03-31,15.247356414794922
+140340,T,1994-04-04,14.586480140686035
+140341,T,1994-04-05,14.91691780090332
+140342,T,1994-04-06,14.822507858276367
+140343,T,1994-04-07,15.01132869720459
+140344,T,1994-04-08,14.775301933288574
+140345,T,1994-04-11,14.964123725891112
+140346,T,1994-04-12,14.91691780090332
+140347,T,1994-04-13,15.152946472167969
+140348,T,1994-04-14,15.388973236083984
+140349,T,1994-04-15,15.625
+140350,T,1994-04-18,15.955437660217283
+140351,T,1994-04-19,16.09705352783203
+140352,T,1994-04-20,16.238670349121094
+140353,T,1994-04-21,16.710725784301758
+140354,T,1994-04-22,16.14426040649414
+140355,T,1994-04-25,16.569108963012695
+140356,T,1994-04-26,16.09705352783203
+140357,T,1994-04-28,15.766615867614746
+140358,T,1994-04-29,15.672204971313477
+140359,T,1994-05-02,15.483384132385254
+140360,T,1994-05-03,15.388973236083984
+140361,T,1994-05-04,15.483384132385254
+140362,T,1994-05-05,15.388973236083984
+140363,T,1994-05-06,15.10573959350586
+140364,T,1994-05-09,14.822507858276367
+140365,T,1994-05-10,15.01132869720459
+140366,T,1994-05-11,14.586480140686035
+140367,T,1994-05-12,14.728096961975098
+140368,T,1994-05-13,14.91691780090332
+140369,T,1994-05-16,14.964123725891112
+140370,T,1994-05-17,15.625
+140371,T,1994-05-18,15.53058910369873
+140372,T,1994-05-19,15.672204971313477
+140373,T,1994-05-20,15.341767311096191
+140374,T,1994-05-23,15.247356414794922
+140375,T,1994-05-24,15.200151443481444
+140376,T,1994-05-25,15.341767311096191
+140377,T,1994-05-26,15.71941089630127
+140378,T,1994-05-27,15.625
+140379,T,1994-05-31,15.53058910369873
+140380,T,1994-06-01,15.577795028686523
+140381,T,1994-06-02,15.577795028686523
+140382,T,1994-06-03,15.955437660217283
+140383,T,1994-06-06,16.238670349121094
+140384,T,1994-06-07,16.14426040649414
+140385,T,1994-06-08,16.238670349121094
+140386,T,1994-06-09,16.28587532043457
+140387,T,1994-06-10,16.33308219909668
+140388,T,1994-06-13,16.191465377807617
+140389,T,1994-06-14,16.191465377807617
+140390,T,1994-06-15,16.191465377807617
+140391,T,1994-06-16,16.33308219909668
+140392,T,1994-06-17,16.238670349121094
+140393,T,1994-06-20,16.191465377807617
+140394,T,1994-06-21,16.191465377807617
+140395,T,1994-06-22,16.09705352783203
+140396,T,1994-06-23,16.238670349121094
+140397,T,1994-06-24,15.955437660217283
+140398,T,1994-06-27,15.861026763916016
+140399,T,1994-06-28,15.861026763916016
+140400,T,1994-06-29,16.28587532043457
+140401,T,1994-06-30,16.427492141723633
+140402,T,1994-07-01,16.238670349121094
+140403,T,1994-07-05,16.14426040649414
+140404,T,1994-07-06,16.33308219909668
+140405,T,1994-07-07,16.380287170410156
+140406,T,1994-07-08,16.569108963012695
+140407,T,1994-07-11,16.47469711303711
+140408,T,1994-07-12,16.191465377807617
+140409,T,1994-07-13,16.09705352783203
+140410,T,1994-07-14,16.521902084350586
+140411,T,1994-07-15,16.521902084350586
+140412,T,1994-07-18,16.616313934326172
+140413,T,1994-07-19,16.616313934326172
+140414,T,1994-07-20,16.380287170410156
+140415,T,1994-07-21,16.33308219909668
+140416,T,1994-07-22,16.191465377807617
+140417,T,1994-07-25,16.09705352783203
+140418,T,1994-07-26,16.14426040649414
+140419,T,1994-07-27,15.955437660217283
+140420,T,1994-07-28,15.81382179260254
+140421,T,1994-07-29,15.861026763916016
+140422,T,1994-08-01,15.81382179260254
+140423,T,1994-08-02,15.908232688903809
+140424,T,1994-08-03,15.955437660217283
+140425,T,1994-08-04,16.002643585205078
+140426,T,1994-08-05,15.908232688903809
+140427,T,1994-08-08,16.14426040649414
+140428,T,1994-08-09,16.238670349121094
+140429,T,1994-08-10,16.238670349121094
+140430,T,1994-08-11,16.238670349121094
+140431,T,1994-08-12,16.238670349121094
+140432,T,1994-08-15,16.14426040649414
+140433,T,1994-08-16,16.191465377807617
+140434,T,1994-08-17,16.002643585205078
+140435,T,1994-08-18,15.766615867614746
+140436,T,1994-08-19,15.81382179260254
+140437,T,1994-08-22,15.766615867614746
+140438,T,1994-08-23,15.81382179260254
+140439,T,1994-08-24,15.766615867614746
+140440,T,1994-08-25,15.672204971313477
+140441,T,1994-08-26,15.766615867614746
+140442,T,1994-08-29,15.81382179260254
+140443,T,1994-08-30,15.53058910369873
+140444,T,1994-08-31,15.625
+140445,T,1994-09-01,15.483384132385254
+140446,T,1994-09-02,15.577795028686523
+140447,T,1994-09-06,15.53058910369873
+140448,T,1994-09-07,15.71941089630127
+140449,T,1994-09-08,15.625
+140450,T,1994-09-09,15.53058910369873
+140451,T,1994-09-12,15.388973236083984
+140452,T,1994-09-13,15.577795028686523
+140453,T,1994-09-14,15.672204971313477
+140454,T,1994-09-15,15.81382179260254
+140455,T,1994-09-16,15.672204971313477
+140456,T,1994-09-19,15.672204971313477
+140457,T,1994-09-20,15.483384132385254
+140458,T,1994-09-21,15.43617820739746
+140459,T,1994-09-22,15.388973236083984
+140460,T,1994-09-23,15.483384132385254
+140461,T,1994-09-26,15.672204971313477
+140462,T,1994-09-27,15.955437660217283
+140463,T,1994-09-28,16.427492141723633
+140464,T,1994-09-29,16.09705352783203
+140465,T,1994-09-30,16.049848556518555
+140466,T,1994-10-03,15.71941089630127
+140467,T,1994-10-04,15.10573959350586
+140468,T,1994-10-05,14.91691780090332
+140469,T,1994-10-06,15.247356414794922
+140470,T,1994-10-07,15.53058910369873
+140471,T,1994-10-10,15.43617820739746
+140472,T,1994-10-11,15.53058910369873
+140473,T,1994-10-12,15.247356414794922
+140474,T,1994-10-13,15.53058910369873
+140475,T,1994-10-14,15.625
+140476,T,1994-10-17,15.577795028686523
+140477,T,1994-10-18,15.53058910369873
+140478,T,1994-10-19,15.625
+140479,T,1994-10-20,15.53058910369873
+140480,T,1994-10-21,15.43617820739746
+140481,T,1994-10-24,15.10573959350586
+140482,T,1994-10-25,15.10573959350586
+140483,T,1994-10-26,15.152946472167969
+140484,T,1994-10-27,15.341767311096191
+140485,T,1994-10-28,15.577795028686523
+140486,T,1994-10-31,15.81382179260254
+140487,T,1994-11-01,15.71941089630127
+140488,T,1994-11-02,15.672204971313477
+140489,T,1994-11-03,15.766615867614746
+140490,T,1994-11-04,15.341767311096191
+140491,T,1994-11-07,15.483384132385254
+140492,T,1994-11-08,15.43617820739746
+140493,T,1994-11-09,15.43617820739746
+140494,T,1994-11-10,15.294562339782717
+140495,T,1994-11-11,15.247356414794922
+140496,T,1994-11-14,15.766615867614746
+140497,T,1994-11-15,15.861026763916016
+140498,T,1994-11-16,15.908232688903809
+140499,T,1994-11-17,15.81382179260254
+140500,T,1994-11-18,15.81382179260254
+140501,T,1994-11-21,16.14426040649414
+140502,T,1994-11-22,15.908232688903809
+140503,T,1994-11-23,15.81382179260254
+140504,T,1994-11-25,15.861026763916016
+140505,T,1994-11-28,15.625
+140506,T,1994-11-29,15.672204971313477
+140507,T,1994-11-30,15.625
+140508,T,1994-12-01,15.577795028686523
+140509,T,1994-12-02,15.577795028686523
+140510,T,1994-12-05,15.577795028686523
+140511,T,1994-12-06,15.53058910369873
+140512,T,1994-12-07,15.483384132385254
+140513,T,1994-12-08,15.388973236083984
+140514,T,1994-12-09,15.388973236083984
+140515,T,1994-12-12,15.388973236083984
+140516,T,1994-12-13,15.71941089630127
+140517,T,1994-12-14,15.861026763916016
+140518,T,1994-12-15,15.955437660217283
+140519,T,1994-12-16,15.766615867614746
+140520,T,1994-12-19,15.625
+140521,T,1994-12-20,15.71941089630127
+140522,T,1994-12-21,15.71941089630127
+140523,T,1994-12-22,15.43617820739746
+140524,T,1994-12-23,15.625
+140525,T,1994-12-27,15.71941089630127
+140526,T,1994-12-28,15.577795028686523
+140527,T,1994-12-29,15.483384132385254
+140528,T,1994-12-30,15.247356414794922
+140529,T,1995-01-03,15.341767311096191
+140530,T,1995-01-04,15.10573959350586
+140531,T,1995-01-05,15.341767311096191
+140532,T,1995-01-06,15.341767311096191
+140533,T,1995-01-09,15.294562339782717
+140534,T,1995-01-10,15.341767311096191
+140535,T,1995-01-11,15.200151443481444
+140536,T,1995-01-12,15.247356414794922
+140537,T,1995-01-13,15.247356414794922
+140538,T,1995-01-16,15.53058910369873
+140539,T,1995-01-17,15.483384132385254
+140540,T,1995-01-18,15.341767311096191
+140541,T,1995-01-19,15.483384132385254
+140542,T,1995-01-20,15.388973236083984
+140543,T,1995-01-23,15.672204971313477
+140544,T,1995-01-24,15.577795028686523
+140545,T,1995-01-25,15.81382179260254
+140546,T,1995-01-26,15.955437660217283
+140547,T,1995-01-27,16.33308219909668
+140548,T,1995-01-30,15.908232688903809
+140549,T,1995-01-31,16.09705352783203
+140550,T,1995-02-01,16.049848556518555
+140551,T,1995-02-02,15.861026763916016
+140552,T,1995-02-03,16.238670349121094
+140553,T,1995-02-06,16.191465377807617
+140554,T,1995-02-07,16.191465377807617
+140555,T,1995-02-08,16.569108963012695
+140556,T,1995-02-09,16.238670349121094
+140557,T,1995-02-10,16.28587532043457
+140558,T,1995-02-13,16.238670349121094
+140559,T,1995-02-14,16.049848556518555
+140560,T,1995-02-15,16.191465377807617
+140561,T,1995-02-16,15.861026763916016
+140562,T,1995-02-17,15.577795028686523
+140563,T,1995-02-21,15.43617820739746
+140564,T,1995-02-22,15.483384132385254
+140565,T,1995-02-23,15.577795028686523
+140566,T,1995-02-24,15.483384132385254
+140567,T,1995-02-27,15.43617820739746
+140568,T,1995-02-28,15.71941089630127
+140569,T,1995-03-01,15.672204971313477
+140570,T,1995-03-02,15.625
+140571,T,1995-03-03,15.483384132385254
+140572,T,1995-03-06,15.388973236083984
+140573,T,1995-03-07,15.058534622192385
+140574,T,1995-03-08,15.10573959350586
+140575,T,1995-03-09,15.200151443481444
+140576,T,1995-03-10,15.53058910369873
+140577,T,1995-03-13,15.625
+140578,T,1995-03-14,15.81382179260254
+140579,T,1995-03-15,15.71941089630127
+140580,T,1995-03-16,15.908232688903809
+140581,T,1995-03-17,16.09705352783203
+140582,T,1995-03-20,16.33308219909668
+140583,T,1995-03-21,15.766615867614746
+140584,T,1995-03-22,15.955437660217283
+140585,T,1995-03-23,15.955437660217283
+140586,T,1995-03-24,16.09705352783203
+140587,T,1995-03-27,16.380287170410156
+140588,T,1995-03-28,16.33308219909668
+140589,T,1995-03-29,16.47469711303711
+140590,T,1995-03-30,16.09705352783203
+140591,T,1995-03-31,15.861026763916016
+140592,T,1995-04-03,15.71941089630127
+140593,T,1995-04-04,15.955437660217283
+140594,T,1995-04-05,15.908232688903809
+140595,T,1995-04-06,16.049848556518555
+140596,T,1995-04-07,16.33308219909668
+140597,T,1995-04-10,16.28587532043457
+140598,T,1995-04-11,16.191465377807617
+140599,T,1995-04-12,16.33308219909668
+140600,T,1995-04-13,16.33308219909668
+140601,T,1995-04-17,16.380287170410156
+140602,T,1995-04-18,16.191465377807617
+140603,T,1995-04-19,16.380287170410156
+140604,T,1995-04-20,16.33308219909668
+140605,T,1995-04-21,16.28587532043457
+140606,T,1995-04-24,16.569108963012695
+140607,T,1995-04-25,16.616313934326172
+140608,T,1995-04-26,16.569108963012695
+140609,T,1995-04-27,16.616313934326172
+140610,T,1995-04-28,16.66352081298828
+140611,T,1995-05-01,16.946752548217773
+140612,T,1995-05-02,16.946752548217773
+140613,T,1995-05-03,16.99395751953125
+140614,T,1995-05-04,17.18277931213379
+140615,T,1995-05-05,16.99395751953125
+140616,T,1995-05-08,17.18277931213379
+140617,T,1995-05-09,17.277189254760742
+140618,T,1995-05-10,17.135574340820312
+140619,T,1995-05-11,16.899547576904297
+140620,T,1995-05-12,17.041162490844727
+140621,T,1995-05-15,17.32439613342285
+140622,T,1995-05-16,16.899547576904297
+140623,T,1995-05-17,16.427492141723633
+140624,T,1995-05-18,16.28587532043457
+140625,T,1995-05-19,16.09705352783203
+140626,T,1995-05-22,16.66352081298828
+140627,T,1995-05-23,16.380287170410156
+140628,T,1995-05-24,16.427492141723633
+140629,T,1995-05-25,16.757930755615234
+140630,T,1995-05-26,16.47469711303711
+140631,T,1995-05-30,16.569108963012695
+140632,T,1995-05-31,16.99395751953125
+140633,T,1995-06-01,16.946752548217773
+140634,T,1995-06-02,16.852340698242188
+140635,T,1995-06-05,17.18277931213379
+140636,T,1995-06-06,17.18277931213379
+140637,T,1995-06-07,17.041162490844727
+140638,T,1995-06-08,17.088369369506836
+140639,T,1995-06-09,17.135574340820312
+140640,T,1995-06-12,17.18277931213379
+140641,T,1995-06-13,17.371601104736328
+140642,T,1995-06-14,17.371601104736328
+140643,T,1995-06-15,17.229984283447266
+140644,T,1995-06-16,17.607627868652344
+140645,T,1995-06-19,17.843656539916992
+140646,T,1995-06-20,17.607627868652344
+140647,T,1995-06-21,17.51321792602539
+140648,T,1995-06-22,17.843656539916992
+140649,T,1995-06-23,17.796449661254883
+140650,T,1995-06-26,17.418806076049805
+140651,T,1995-06-27,17.70203971862793
+140652,T,1995-06-28,17.843656539916992
+140653,T,1995-06-29,17.654834747314453
+140654,T,1995-06-30,17.985271453857422
+140655,T,1995-07-03,17.938066482543945
+140656,T,1995-07-05,17.51321792602539
+140657,T,1995-07-06,17.796449661254883
+140658,T,1995-07-07,17.70203971862793
+140659,T,1995-07-10,17.32439613342285
+140660,T,1995-07-11,17.277189254760742
+140661,T,1995-07-12,17.749244689941406
+140662,T,1995-07-13,17.607627868652344
+140663,T,1995-07-14,17.51321792602539
+140664,T,1995-07-17,17.46601104736328
+140665,T,1995-07-18,17.371601104736328
+140666,T,1995-07-19,17.70203971862793
+140667,T,1995-07-20,18.3629150390625
+140668,T,1995-07-21,18.079683303833008
+140669,T,1995-07-24,18.315710067749023
+140670,T,1995-07-25,18.41012191772461
+140671,T,1995-07-26,18.22129821777344
+140672,T,1995-07-27,17.985271453857422
+140673,T,1995-07-28,18.0324764251709
+140674,T,1995-07-31,18.17409324645996
+140675,T,1995-08-01,17.89086151123047
+140676,T,1995-08-02,18.50453186035156
+140677,T,1995-08-03,18.88217544555664
+140678,T,1995-08-04,18.740558624267575
+140679,T,1995-08-07,18.41012191772461
+140680,T,1995-08-08,18.55173683166504
+140681,T,1995-08-09,18.55173683166504
+140682,T,1995-08-10,18.55173683166504
+140683,T,1995-08-11,18.45732688903809
+140684,T,1995-08-14,18.3629150390625
+140685,T,1995-08-15,18.3629150390625
+140686,T,1995-08-16,18.22129821777344
+140687,T,1995-08-17,18.17409324645996
+140688,T,1995-08-18,18.315710067749023
+140689,T,1995-08-21,18.3629150390625
+140690,T,1995-08-22,18.45732688903809
+140691,T,1995-08-23,18.126888275146484
+140692,T,1995-08-24,18.315710067749023
+140693,T,1995-08-25,18.646148681640625
+140694,T,1995-08-28,18.740558624267575
+140695,T,1995-08-29,18.78776359558105
+140696,T,1995-08-30,18.92938041687012
+140697,T,1995-08-31,19.118202209472656
+140698,T,1995-09-01,18.834970474243164
+140699,T,1995-09-05,18.976585388183597
+140700,T,1995-09-06,19.25981903076172
+140701,T,1995-09-07,19.307024002075195
+140702,T,1995-09-08,19.448640823364254
+140703,T,1995-09-11,19.448640823364254
+140704,T,1995-09-12,19.448640823364254
+140705,T,1995-09-13,19.59025764465332
+140706,T,1995-09-14,20.156721115112305
+140707,T,1995-09-15,20.58157157897949
+140708,T,1995-09-18,20.487159729003903
+140709,T,1995-09-19,20.43995475769043
+140710,T,1995-09-20,20.62877655029297
+140711,T,1995-09-21,20.534366607666016
+140712,T,1995-09-22,20.487159729003903
+140713,T,1995-09-25,20.392749786376957
+140714,T,1995-09-26,20.43995475769043
+140715,T,1995-09-27,20.675981521606445
+140716,T,1995-09-28,20.675981521606445
+140717,T,1995-09-29,20.77039337158203
+140718,T,1995-10-02,20.534366607666016
+140719,T,1995-10-03,20.62877655029297
+140720,T,1995-10-04,20.72318649291992
+140721,T,1995-10-05,20.534366607666016
+140722,T,1995-10-06,20.487159729003903
+140723,T,1995-10-09,20.95921516418457
+140724,T,1995-10-10,21.006420135498047
+140725,T,1995-10-11,20.91200828552246
+140726,T,1995-10-12,20.43995475769043
+140727,T,1995-10-13,20.58157157897949
+140728,T,1995-10-16,20.20392608642578
+140729,T,1995-10-17,20.58157157897949
+140730,T,1995-10-18,20.43995475769043
+140731,T,1995-10-19,21.100830078125
+140732,T,1995-10-20,20.864803314208984
+140733,T,1995-10-23,20.91200828552246
+140734,T,1995-10-24,21.33685874938965
+140735,T,1995-10-25,21.28965377807617
+140736,T,1995-10-26,20.77039337158203
+140737,T,1995-10-27,20.72318649291992
+140738,T,1995-10-30,20.72318649291992
+140739,T,1995-10-31,21.100830078125
+140740,T,1995-11-01,21.242446899414062
+140741,T,1995-11-02,21.47847366333008
+140742,T,1995-11-03,21.242446899414062
+140743,T,1995-11-06,21.100830078125
+140744,T,1995-11-07,21.14803504943848
+140745,T,1995-11-08,21.100830078125
+140746,T,1995-11-09,20.91200828552246
+140747,T,1995-11-10,20.675981521606445
+140748,T,1995-11-13,20.62877655029297
+140749,T,1995-11-14,20.43995475769043
+140750,T,1995-11-15,20.392749786376957
+140751,T,1995-11-16,20.392749786376957
+140752,T,1995-11-17,20.392749786376957
+140753,T,1995-11-20,20.25113296508789
+140754,T,1995-11-21,20.392749786376957
+140755,T,1995-11-22,20.25113296508789
+140756,T,1995-11-24,20.298337936401367
+140757,T,1995-11-27,20.34554481506348
+140758,T,1995-11-28,20.43995475769043
+140759,T,1995-11-29,20.487159729003903
+140760,T,1995-11-30,20.43995475769043
+140761,T,1995-12-01,20.675981521606445
+140762,T,1995-12-04,21.053625106811523
+140763,T,1995-12-05,21.053625106811523
+140764,T,1995-12-06,21.100830078125
+140765,T,1995-12-07,21.006420135498047
+140766,T,1995-12-08,20.793994903564453
+140767,T,1995-12-11,21.100830078125
+140768,T,1995-12-12,21.14803504943848
+140769,T,1995-12-13,21.572885513305664
+140770,T,1995-12-14,21.525680541992188
+140771,T,1995-12-15,21.62009048461914
+140772,T,1995-12-18,21.47847366333008
+140773,T,1995-12-19,21.667295455932617
+140774,T,1995-12-20,21.242446899414062
+140775,T,1995-12-21,21.4312686920166
+140776,T,1995-12-22,21.4312686920166
+140777,T,1995-12-26,21.667295455932617
+140778,T,1995-12-27,21.85611724853516
+140779,T,1995-12-28,21.85611724853516
+140780,T,1995-12-29,21.62009048461914
+140781,T,1996-01-02,22.044940948486328
+140782,T,1996-01-03,22.375377655029297
+140783,T,1996-01-04,22.32817268371582
+140784,T,1996-01-05,22.280967712402344
+140785,T,1996-01-08,21.903322219848636
+140786,T,1996-01-09,21.761707305908203
+140787,T,1996-01-10,20.95921516418457
+140788,T,1996-01-11,21.100830078125
+140789,T,1996-01-12,21.053625106811523
+140790,T,1996-01-15,20.91200828552246
+140791,T,1996-01-16,21.85611724853516
+140792,T,1996-01-17,21.47847366333008
+140793,T,1996-01-18,21.384063720703125
+140794,T,1996-01-19,21.053625106811523
+140795,T,1996-01-22,20.817598342895508
+140796,T,1996-01-23,20.72318649291992
+140797,T,1996-01-24,21.100830078125
+140798,T,1996-01-25,21.053625106811523
+140799,T,1996-01-26,21.242446899414062
+140800,T,1996-01-29,21.242446899414062
+140801,T,1996-01-30,21.195241928100582
+140802,T,1996-01-31,21.384063720703125
+140803,T,1996-02-01,21.667295455932617
+140804,T,1996-02-02,21.761707305908203
+140805,T,1996-02-05,21.903322219848636
+140806,T,1996-02-06,22.280967712402344
+140807,T,1996-02-07,22.611404418945312
+140808,T,1996-02-08,22.32817268371582
+140809,T,1996-02-09,22.422582626342773
+140810,T,1996-02-12,22.65860939025879
+140811,T,1996-02-13,22.469789505004883
+140812,T,1996-02-14,21.714502334594727
+140813,T,1996-02-15,21.100830078125
+140814,T,1996-02-16,21.053625106811523
+140815,T,1996-02-20,20.77039337158203
+140816,T,1996-02-21,20.95921516418457
+140817,T,1996-02-22,21.47847366333008
+140818,T,1996-02-23,21.14803504943848
+140819,T,1996-02-26,20.864803314208984
+140820,T,1996-02-27,20.95921516418457
+140821,T,1996-02-28,20.62877655029297
+140822,T,1996-02-29,20.72318649291992
+140823,T,1996-03-01,20.392749786376957
+140824,T,1996-03-04,20.392749786376957
+140825,T,1996-03-05,20.95921516418457
+140826,T,1996-03-06,20.817598342895508
+140827,T,1996-03-07,20.58157157897949
+140828,T,1996-03-08,19.73187255859375
+140829,T,1996-03-11,19.87348937988281
+140830,T,1996-03-12,19.354230880737305
+140831,T,1996-03-13,19.307024002075195
+140832,T,1996-03-14,19.21261215209961
+140833,T,1996-03-15,19.307024002075195
+140834,T,1996-03-18,19.684667587280277
+140835,T,1996-03-19,19.92069435119629
+140836,T,1996-03-20,20.20392608642578
+140837,T,1996-03-21,20.34554481506348
+140838,T,1996-03-22,20.109516143798828
+140839,T,1996-03-25,20.25113296508789
+140840,T,1996-03-26,20.34554481506348
+140841,T,1996-03-27,20.156721115112305
+140842,T,1996-03-28,20.156721115112305
+140843,T,1996-03-29,19.87348937988281
+140844,T,1996-04-01,18.834970474243164
+140845,T,1996-04-02,18.976585388183597
+140846,T,1996-04-03,19.023792266845703
+140847,T,1996-04-04,18.78776359558105
+140848,T,1996-04-08,18.0324764251709
+140849,T,1996-04-09,18.0324764251709
+140850,T,1996-04-10,17.985271453857422
+140851,T,1996-04-11,17.70203971862793
+140852,T,1996-04-12,17.89086151123047
+140853,T,1996-04-15,18.22129821777344
+140854,T,1996-04-16,18.45732688903809
+140855,T,1996-04-17,18.740558624267575
+140856,T,1996-04-18,18.6933536529541
+140857,T,1996-04-19,18.78776359558105
+140858,T,1996-04-22,19.07099723815918
+140859,T,1996-04-23,19.023792266845703
+140860,T,1996-04-24,18.976585388183597
+140861,T,1996-04-25,18.92938041687012
+140862,T,1996-04-26,18.834970474243164
+140863,T,1996-04-29,18.92938041687012
+140864,T,1996-04-30,18.92938041687012
+140865,T,1996-05-01,18.92938041687012
+140866,T,1996-05-02,18.6933536529541
+140867,T,1996-05-03,18.740558624267575
+140868,T,1996-05-06,18.646148681640625
+140869,T,1996-05-07,18.6933536529541
+140870,T,1996-05-08,18.88217544555664
+140871,T,1996-05-09,18.92938041687012
+140872,T,1996-05-10,19.023792266845703
+140873,T,1996-05-13,18.92938041687012
+140874,T,1996-05-14,18.92938041687012
+140875,T,1996-05-15,18.92938041687012
+140876,T,1996-05-16,18.740558624267575
+140877,T,1996-05-17,18.78776359558105
+140878,T,1996-05-20,18.59894371032715
+140879,T,1996-05-21,18.78776359558105
+140880,T,1996-05-22,19.023792266845703
+140881,T,1996-05-23,18.6933536529541
+140882,T,1996-05-24,18.88217544555664
+140883,T,1996-05-28,18.6933536529541
+140884,T,1996-05-29,18.50453186035156
+140885,T,1996-05-30,18.45732688903809
+140886,T,1996-05-31,18.646148681640625
+140887,T,1996-06-03,18.55173683166504
+140888,T,1996-06-04,18.646148681640625
+140889,T,1996-06-05,18.78776359558105
+140890,T,1996-06-06,18.78776359558105
+140891,T,1996-06-07,18.6933536529541
+140892,T,1996-06-10,18.646148681640625
+140893,T,1996-06-11,18.59894371032715
+140894,T,1996-06-12,18.55173683166504
+140895,T,1996-06-13,18.646148681640625
+140896,T,1996-06-14,18.50453186035156
+140897,T,1996-06-17,18.41012191772461
+140898,T,1996-06-18,18.268505096435547
+140899,T,1996-06-19,18.17409324645996
+140900,T,1996-06-20,18.50453186035156
+140901,T,1996-06-21,18.59894371032715
+140902,T,1996-06-24,18.55173683166504
+140903,T,1996-06-25,18.45732688903809
+140904,T,1996-06-26,18.315710067749023
+140905,T,1996-06-27,18.55173683166504
+140906,T,1996-06-28,18.59894371032715
+140907,T,1996-07-01,18.646148681640625
+140908,T,1996-07-02,18.50453186035156
+140909,T,1996-07-03,18.834970474243164
+140910,T,1996-07-05,18.50453186035156
+140911,T,1996-07-08,18.0324764251709
+140912,T,1996-07-09,18.3629150390625
+140913,T,1996-07-10,18.3629150390625
+140914,T,1996-07-11,18.17409324645996
+140915,T,1996-07-12,18.59894371032715
+140916,T,1996-07-15,18.268505096435547
+140917,T,1996-07-16,18.315710067749023
+140918,T,1996-07-17,18.17409324645996
+140919,T,1996-07-18,18.3629150390625
+140920,T,1996-07-19,18.646148681640625
+140921,T,1996-07-22,18.740558624267575
+140922,T,1996-07-23,18.646148681640625
+140923,T,1996-07-24,18.59894371032715
+140924,T,1996-07-25,18.50453186035156
+140925,T,1996-07-26,18.55173683166504
+140926,T,1996-07-29,18.22129821777344
+140927,T,1996-07-30,18.126888275146484
+140928,T,1996-07-31,18.45732688903809
+140929,T,1996-08-01,18.834970474243164
+140930,T,1996-08-02,19.118202209472656
+140931,T,1996-08-05,19.118202209472656
+140932,T,1996-08-06,19.023792266845703
+140933,T,1996-08-07,18.834970474243164
+140934,T,1996-08-08,18.6933536529541
+140935,T,1996-08-09,18.6933536529541
+140936,T,1996-08-12,18.834970474243164
+140937,T,1996-08-13,18.834970474243164
+140938,T,1996-08-14,18.740558624267575
+140939,T,1996-08-15,18.646148681640625
+140940,T,1996-08-16,18.59894371032715
+140941,T,1996-08-19,18.646148681640625
+140942,T,1996-08-20,18.59894371032715
+140943,T,1996-08-21,18.41012191772461
+140944,T,1996-08-22,18.59894371032715
+140945,T,1996-08-23,18.50453186035156
+140946,T,1996-08-26,18.268505096435547
+140947,T,1996-08-27,18.079683303833008
+140948,T,1996-08-28,17.796449661254883
+140949,T,1996-08-29,17.70203971862793
+140950,T,1996-08-30,17.607627868652344
+140951,T,1996-09-03,17.51321792602539
+140952,T,1996-09-04,17.985271453857422
+140953,T,1996-09-05,17.607627868652344
+140954,T,1996-09-06,17.46601104736328
+140955,T,1996-09-09,17.654834747314453
+140956,T,1996-09-10,17.607627868652344
+140957,T,1996-09-11,17.654834747314453
+140958,T,1996-09-12,17.89086151123047
+140959,T,1996-09-13,18.268505096435547
+140960,T,1996-09-16,18.3629150390625
+140961,T,1996-09-17,18.22129821777344
+140962,T,1996-09-18,18.22129821777344
+140963,T,1996-09-19,18.268505096435547
+140964,T,1996-09-20,18.50453186035156
+140965,T,1996-09-23,18.45732688903809
+140966,T,1996-09-24,18.315710067749023
+140967,T,1996-09-25,18.17409324645996
+140968,T,1996-09-26,17.985271453857422
+140969,T,1996-09-27,17.985271453857422
+140970,T,1996-09-30,18.17409324645996
+140971,T,1996-10-01,18.22129821777344
+140972,T,1996-10-02,18.88217544555664
+140973,T,1996-10-03,18.740558624267575
+140974,T,1996-10-04,18.78776359558105
+140975,T,1996-10-07,18.6933536529541
+140976,T,1996-10-08,18.41012191772461
+140977,T,1996-10-09,18.268505096435547
+140978,T,1996-10-10,18.0324764251709
+140979,T,1996-10-11,18.17409324645996
+140980,T,1996-10-14,18.22129821777344
+140981,T,1996-10-15,18.0324764251709
+140982,T,1996-10-16,18.6933536529541
+140983,T,1996-10-17,18.646148681640625
+140984,T,1996-10-18,18.88217544555664
+140985,T,1996-10-21,18.976585388183597
+140986,T,1996-10-22,18.92938041687012
+140987,T,1996-10-23,18.88217544555664
+140988,T,1996-10-24,18.6933536529541
+140989,T,1996-10-25,18.59894371032715
+140990,T,1996-10-28,18.646148681640625
+140991,T,1996-10-29,18.59894371032715
+140992,T,1996-10-30,18.41012191772461
+140993,T,1996-10-31,18.3629150390625
+140994,T,1996-11-01,18.315710067749023
+140995,T,1996-11-04,18.126888275146484
+140996,T,1996-11-05,18.41012191772461
+140997,T,1996-11-06,18.50453186035156
+140998,T,1996-11-07,18.45732688903809
+140999,T,1996-11-08,18.41012191772461
+141000,T,1996-11-11,18.41012191772461
+141001,T,1996-11-12,18.50453186035156
+141002,T,1996-11-13,18.3629150390625
+141003,T,1996-11-14,18.45732688903809
+141004,T,1996-11-15,18.55173683166504
+141005,T,1996-11-18,18.646148681640625
+141006,T,1996-11-19,18.59894371032715
+141007,T,1996-11-20,18.976585388183597
+141008,T,1996-11-21,19.354230880737305
+141009,T,1996-11-22,19.448640823364254
+141010,T,1996-11-25,19.6374626159668
+141011,T,1996-11-26,19.6374626159668
+141012,T,1996-11-27,19.826284408569336
+141013,T,1996-11-29,19.87348937988281
+141014,T,1996-12-02,20.06231117248535
+141015,T,1996-12-03,19.54305076599121
+141016,T,1996-12-04,19.59025764465332
+141017,T,1996-12-05,19.59025764465332
+141018,T,1996-12-06,19.307024002075195
+141019,T,1996-12-09,19.307024002075195
+141020,T,1996-12-10,19.25981903076172
+141021,T,1996-12-11,18.834970474243164
+141022,T,1996-12-12,18.78776359558105
+141023,T,1996-12-13,18.78776359558105
+141024,T,1996-12-16,18.92938041687012
+141025,T,1996-12-17,18.55173683166504
+141026,T,1996-12-18,18.315710067749023
+141027,T,1996-12-19,18.78776359558105
+141028,T,1996-12-20,19.21261215209961
+141029,T,1996-12-23,19.354230880737305
+141030,T,1996-12-24,19.73187255859375
+141031,T,1996-12-26,20.25113296508789
+141032,T,1996-12-27,20.817598342895508
+141033,T,1996-12-30,20.20392608642578
+141034,T,1996-12-31,19.59025764465332
+141035,T,1997-01-02,19.87348937988281
+141036,T,1997-01-03,19.92069435119629
+141037,T,1997-01-06,19.826284408569336
+141038,T,1997-01-07,19.59025764465332
+141039,T,1997-01-08,19.25981903076172
+141040,T,1997-01-09,19.165407180786133
+141041,T,1997-01-10,19.07099723815918
+141042,T,1997-01-13,19.023792266845703
+141043,T,1997-01-14,19.25981903076172
+141044,T,1997-01-15,19.77907943725586
+141045,T,1997-01-16,19.54305076599121
+141046,T,1997-01-17,19.77907943725586
+141047,T,1997-01-20,19.92069435119629
+141048,T,1997-01-21,19.826284408569336
+141049,T,1997-01-22,20.20392608642578
+141050,T,1997-01-23,20.392749786376957
+141051,T,1997-01-24,20.109516143798828
+141052,T,1997-01-27,20.109516143798828
+141053,T,1997-01-28,20.015106201171875
+141054,T,1997-01-29,20.20392608642578
+141055,T,1997-01-30,20.392749786376957
+141056,T,1997-01-31,20.77039337158203
+141057,T,1997-02-03,20.534366607666016
+141058,T,1997-02-04,20.817598342895508
+141059,T,1997-02-05,20.43995475769043
+141060,T,1997-02-06,20.25113296508789
+141061,T,1997-02-07,20.34554481506348
+141062,T,1997-02-10,20.817598342895508
+141063,T,1997-02-11,21.053625106811523
+141064,T,1997-02-12,21.28965377807617
+141065,T,1997-02-13,21.714502334594727
+141066,T,1997-02-14,21.384063720703125
+141067,T,1997-02-18,21.525680541992188
+141068,T,1997-02-19,21.47847366333008
+141069,T,1997-02-20,21.525680541992188
+141070,T,1997-02-21,21.4312686920166
+141071,T,1997-02-24,21.242446899414062
+141072,T,1997-02-25,21.28965377807617
+141073,T,1997-02-26,21.14803504943848
+141074,T,1997-02-27,21.28965377807617
+141075,T,1997-02-28,21.714502334594727
+141076,T,1997-03-03,21.667295455932617
+141077,T,1997-03-04,21.4312686920166
+141078,T,1997-03-05,21.525680541992188
+141079,T,1997-03-06,21.525680541992188
+141080,T,1997-03-07,21.761707305908203
+141081,T,1997-03-10,21.903322219848636
+141082,T,1997-03-11,21.80891227722168
+141083,T,1997-03-12,21.14803504943848
+141084,T,1997-03-13,20.392749786376957
+141085,T,1997-03-14,21.006420135498047
+141086,T,1997-03-17,20.95921516418457
+141087,T,1997-03-18,21.006420135498047
+141088,T,1997-03-19,20.392749786376957
+141089,T,1997-03-20,20.298337936401367
+141090,T,1997-03-21,20.58157157897949
+141091,T,1997-03-24,21.242446899414062
+141092,T,1997-03-25,20.62877655029297
+141093,T,1997-03-26,20.487159729003903
+141094,T,1997-03-27,19.54305076599121
+141095,T,1997-03-31,19.826284408569336
+141096,T,1997-04-01,19.96789932250977
+141097,T,1997-04-02,19.684667587280277
+141098,T,1997-04-03,19.448640823364254
+141099,T,1997-04-04,19.40143585205078
+141100,T,1997-04-07,19.92069435119629
+141101,T,1997-04-08,19.96789932250977
+141102,T,1997-04-09,19.448640823364254
+141103,T,1997-04-10,19.6374626159668
+141104,T,1997-04-11,19.21261215209961
+141105,T,1997-04-14,18.834970474243164
+141106,T,1997-04-15,19.40143585205078
+141107,T,1997-04-16,19.684667587280277
+141108,T,1997-04-17,19.448640823364254
+141109,T,1997-04-18,19.25981903076172
+141110,T,1997-04-21,19.165407180786133
+141111,T,1997-04-22,19.826284408569336
+141112,T,1997-04-23,19.54305076599121
+141113,T,1997-04-24,19.118202209472656
+141114,T,1997-04-25,19.59025764465332
+141115,T,1997-04-28,20.06231117248535
+141116,T,1997-04-29,20.864803314208984
+141117,T,1997-04-30,20.95921516418457
+141118,T,1997-05-01,20.77039337158203
+141119,T,1997-05-02,21.006420135498047
+141120,T,1997-05-05,21.47847366333008
+141121,T,1997-05-06,21.384063720703125
+141122,T,1997-05-07,20.864803314208984
+141123,T,1997-05-08,21.33685874938965
+141124,T,1997-05-09,21.28965377807617
+141125,T,1997-05-12,21.525680541992188
+141126,T,1997-05-13,21.47847366333008
+141127,T,1997-05-14,21.384063720703125
+141128,T,1997-05-15,21.62009048461914
+141129,T,1997-05-16,21.667295455932617
+141130,T,1997-05-19,21.714502334594727
+141131,T,1997-05-20,21.85611724853516
+141132,T,1997-05-21,21.47847366333008
+141133,T,1997-05-22,21.100830078125
+141134,T,1997-05-23,21.47847366333008
+141135,T,1997-05-27,21.761707305908203
+141136,T,1997-05-28,21.903322219848636
+141137,T,1997-05-29,21.667295455932617
+141138,T,1997-05-30,22.092145919799805
+141139,T,1997-06-02,22.044940948486328
+141140,T,1997-06-03,21.99773406982422
+141141,T,1997-06-04,21.62009048461914
+141142,T,1997-06-05,21.242446899414062
+141143,T,1997-06-06,22.280967712402344
+141144,T,1997-06-09,21.85611724853516
+141145,T,1997-06-10,21.85611724853516
+141146,T,1997-06-11,21.714502334594727
+141147,T,1997-06-12,22.280967712402344
+141148,T,1997-06-13,22.894636154174805
+141149,T,1997-06-16,22.894636154174805
+141150,T,1997-06-17,23.0362548828125
+141151,T,1997-06-18,22.75302124023437
+141152,T,1997-06-19,22.894636154174805
+141153,T,1997-06-20,22.847431182861328
+141154,T,1997-06-23,22.611404418945312
+141155,T,1997-06-24,22.941843032836918
+141156,T,1997-06-25,22.21015930175781
+141157,T,1997-06-26,22.7058162689209
+141158,T,1997-06-27,22.635007858276367
+141159,T,1997-06-30,23.36669158935547
+141160,T,1997-07-01,22.98904800415039
+141161,T,1997-07-02,23.012651443481445
+141162,T,1997-07-03,23.27228164672852
+141163,T,1997-07-07,23.4375
+141164,T,1997-07-08,23.34308815002441
+141165,T,1997-07-09,22.65860939025879
+141166,T,1997-07-10,23.36669158935547
+141167,T,1997-07-11,22.871034622192383
+141168,T,1997-07-14,22.32817268371582
+141169,T,1997-07-15,22.18655586242676
+141170,T,1997-07-16,22.092145919799805
+141171,T,1997-07-17,21.36046028137207
+141172,T,1997-07-18,21.313255310058597
+141173,T,1997-07-21,21.36046028137207
+141174,T,1997-07-22,22.18655586242676
+141175,T,1997-07-23,22.21015930175781
+141176,T,1997-07-24,21.83251571655273
+141177,T,1997-07-25,21.974130630493164
+141178,T,1997-07-28,22.30456924438477
+141179,T,1997-07-29,22.32817268371582
+141180,T,1997-07-30,22.635007858276367
+141181,T,1997-07-31,22.35177421569824
+141182,T,1997-08-01,22.044940948486328
+141183,T,1997-08-04,22.18655586242676
+141184,T,1997-08-05,21.903322219848636
+141185,T,1997-08-06,21.99773406982422
+141186,T,1997-08-07,21.903322219848636
+141187,T,1997-08-08,21.785310745239254
+141188,T,1997-08-11,21.903322219848636
+141189,T,1997-08-12,22.044940948486328
+141190,T,1997-08-13,21.714502334594727
+141191,T,1997-08-14,21.643693923950195
+141192,T,1997-08-15,21.242446899414062
+141193,T,1997-08-18,21.33685874938965
+141194,T,1997-08-19,21.077228546142575
+141195,T,1997-08-20,21.100830078125
+141196,T,1997-08-21,21.12443351745605
+141197,T,1997-08-22,20.91200828552246
+141198,T,1997-08-25,20.72318649291992
+141199,T,1997-08-26,20.65237808227539
+141200,T,1997-08-27,20.93561172485352
+141201,T,1997-08-28,20.62877655029297
+141202,T,1997-08-29,20.534366607666016
+141203,T,1997-09-02,21.077228546142575
+141204,T,1997-09-03,21.313255310058597
+141205,T,1997-09-04,21.572885513305664
+141206,T,1997-09-05,21.525680541992188
+141207,T,1997-09-08,21.525680541992188
+141208,T,1997-09-09,21.525680541992188
+141209,T,1997-09-10,21.454872131347656
+141210,T,1997-09-11,21.384063720703125
+141211,T,1997-09-12,21.785310745239254
+141212,T,1997-09-15,21.73810386657715
+141213,T,1997-09-16,22.80022621154785
+141214,T,1997-09-17,22.233760833740234
+141215,T,1997-09-18,22.469789505004883
+141216,T,1997-09-19,22.80022621154785
+141217,T,1997-09-22,22.65860939025879
+141218,T,1997-09-23,22.894636154174805
+141219,T,1997-09-24,22.65860939025879
+141220,T,1997-09-25,22.13935089111328
+141221,T,1997-09-26,22.30456924438477
+141222,T,1997-09-29,22.80022621154785
+141223,T,1997-09-30,23.201473236083984
+141224,T,1997-10-01,23.50830841064453
+141225,T,1997-10-02,23.27228164672852
+141226,T,1997-10-03,23.579116821289062
+141227,T,1997-10-06,23.90955352783203
+141228,T,1997-10-07,24.452417373657227
+141229,T,1997-10-08,23.88595199584961
+141230,T,1997-10-09,23.93315696716309
+141231,T,1997-10-10,24.19278717041016
+141232,T,1997-10-13,24.07477378845215
+141233,T,1997-10-14,24.14558219909668
+141234,T,1997-10-15,24.87726593017578
+141235,T,1997-10-16,24.40521049499512
+141236,T,1997-10-17,24.19278717041016
+141237,T,1997-10-20,24.19278717041016
+141238,T,1997-10-21,24.54682731628418
+141239,T,1997-10-22,24.664840698242188
+141240,T,1997-10-23,24.35800552368164
+141241,T,1997-10-24,24.570430755615234
+141242,T,1997-10-27,23.8387451171875
+141243,T,1997-10-28,24.027568817138672
+141244,T,1997-10-29,24.003965377807617
+141245,T,1997-10-30,24.121978759765625
+141246,T,1997-10-31,24.027568817138672
+141247,T,1997-11-03,24.52322578430176
+141248,T,1997-11-04,24.594032287597656
+141249,T,1997-11-05,24.35800552368164
+141250,T,1997-11-06,23.95676040649414
+141251,T,1997-11-07,24.09837532043457
+141252,T,1997-11-10,24.54682731628418
+141253,T,1997-11-11,25.372922897338867
+141254,T,1997-11-12,25.372922897338867
+141255,T,1997-11-13,25.4437313079834
+141256,T,1997-11-14,25.750566482543945
+141257,T,1997-11-17,26.010196685791016
+141258,T,1997-11-18,26.387840270996094
+141259,T,1997-11-19,26.60026359558105
+141260,T,1997-11-20,27.261140823364254
+141261,T,1997-11-21,26.88349723815918
+141262,T,1997-11-24,26.36423683166504
+141263,T,1997-11-25,26.1754150390625
+141264,T,1997-11-26,27.567975997924805
+141265,T,1997-11-28,27.426359176635746
+141266,T,1997-12-01,28.110837936401367
+141267,T,1997-12-02,27.35555076599121
+141268,T,1997-12-03,28.299659729003903
+141269,T,1997-12-04,27.61518096923828
+141270,T,1997-12-05,27.001510620117188
+141271,T,1997-12-08,27.30834579467773
+141272,T,1997-12-09,27.237537384033203
+141273,T,1997-12-10,27.166730880737305
+141274,T,1997-12-11,26.387840270996094
+141275,T,1997-12-12,27.426359176635746
+141276,T,1997-12-15,27.922016143798828
+141277,T,1997-12-16,27.99282455444336
+141278,T,1997-12-17,28.32326316833496
+141279,T,1997-12-18,28.677303314208984
+141280,T,1997-12-19,28.630098342895508
+141281,T,1997-12-22,28.70090675354004
+141282,T,1997-12-23,27.99282455444336
+141283,T,1997-12-24,27.78039932250977
+141284,T,1997-12-26,27.237537384033203
+141285,T,1997-12-29,27.73319435119629
+141286,T,1997-12-30,27.945619583129883
+141287,T,1997-12-31,27.66238784790039
+141288,T,1998-01-02,28.299659729003903
+141289,T,1998-01-05,27.497167587280277
+141290,T,1998-01-06,27.379154205322266
+141291,T,1998-01-07,27.54437255859375
+141292,T,1998-01-08,27.28474235534668
+141293,T,1998-01-09,27.02511215209961
+141294,T,1998-01-12,27.426359176635746
+141295,T,1998-01-13,27.68598937988281
+141296,T,1998-01-14,27.80400276184082
+141297,T,1998-01-15,27.922016143798828
+141298,T,1998-01-16,28.04002952575684
+141299,T,1998-01-20,28.53568649291992
+141300,T,1998-01-21,28.346866607666016
+141301,T,1998-01-22,29.054946899414062
+141302,T,1998-01-23,28.559289932250977
+141303,T,1998-01-26,28.677303314208984
+141304,T,1998-01-27,29.385385513305664
+141305,T,1998-01-28,29.07855033874512
+141306,T,1998-01-29,29.55060386657715
+141307,T,1998-01-30,29.36178207397461
+141308,T,1998-02-02,29.69222068786621
+141309,T,1998-02-03,29.66861724853516
+141310,T,1998-02-04,29.64501571655273
+141311,T,1998-02-05,29.054946899414062
+141312,T,1998-02-06,29.338180541992188
+141313,T,1998-02-09,29.17296028137207
+141314,T,1998-02-10,29.220165252685547
+141315,T,1998-02-11,28.8425235748291
+141316,T,1998-02-12,28.913330078125
+141317,T,1998-02-13,28.889728546142575
+141318,T,1998-02-17,29.007741928100582
+141319,T,1998-02-18,29.314577102661133
+141320,T,1998-02-19,29.054946899414062
+141321,T,1998-02-20,29.031343460083008
+141322,T,1998-02-23,28.913330078125
+141323,T,1998-02-24,28.37046813964844
+141324,T,1998-02-25,28.8425235748291
+141325,T,1998-02-26,28.818920135498047
+141326,T,1998-02-27,28.559289932250977
+141327,T,1998-03-02,29.054946899414062
+141328,T,1998-03-03,28.913330078125
+141329,T,1998-03-04,28.65370178222656
+141330,T,1998-03-05,28.37046813964844
+141331,T,1998-03-06,29.314577102661133
+141332,T,1998-03-09,29.40898895263672
+141333,T,1998-03-10,29.196563720703125
+141334,T,1998-03-11,29.64501571655273
+141335,T,1998-03-12,29.975452423095703
+141336,T,1998-03-13,30.06986427307129
+141337,T,1998-03-16,30.636329650878903
+141338,T,1998-03-17,30.282289505004883
+141339,T,1998-03-18,30.895959854125977
+141340,T,1998-03-19,31.62764358520508
+141341,T,1998-03-20,33.13821792602539
+141342,T,1998-03-23,33.9879150390625
+141343,T,1998-03-24,34.743202209472656
+141344,T,1998-03-25,33.751888275146484
+141345,T,1998-03-26,32.80777740478516
+141346,T,1998-03-27,32.66616439819336
+141347,T,1998-03-30,32.66616439819336
+141348,T,1998-03-31,32.74877166748047
+141349,T,1998-04-01,32.47734069824219
+141350,T,1998-04-02,33.13821792602539
+141351,T,1998-04-03,33.42145156860352
+141352,T,1998-04-06,33.232627868652344
+141353,T,1998-04-07,32.47734069824219
+141354,T,1998-04-08,31.29720497131348
+141355,T,1998-04-09,31.391616821289062
+141356,T,1998-04-13,30.305891036987305
+141357,T,1998-04-14,30.305891036987305
+141358,T,1998-04-15,30.16427421569824
+141359,T,1998-04-16,30.21147918701172
+141360,T,1998-04-17,31.391616821289062
+141361,T,1998-04-20,30.87235641479492
+141362,T,1998-04-21,31.013973236083984
+141363,T,1998-04-22,31.76926040649414
+141364,T,1998-04-23,31.344411849975582
+141365,T,1998-04-24,30.77794647216797
+141366,T,1998-04-27,30.258686065673828
+141367,T,1998-04-28,30.16427421569824
+141368,T,1998-04-29,30.447507858276367
+141369,T,1998-04-30,31.29720497131348
+141370,T,1998-05-01,31.72205352783203
+141371,T,1998-05-04,32.57175064086914
+141372,T,1998-05-05,32.19411087036133
+141373,T,1998-05-06,32.28852081298828
+141374,T,1998-05-07,32.00528717041016
+141375,T,1998-05-08,32.00528717041016
+141376,T,1998-05-11,29.314577102661133
+141377,T,1998-05-12,29.786630630493164
+141378,T,1998-05-13,28.74811172485352
+141379,T,1998-05-14,28.606494903564453
+141380,T,1998-05-15,28.22885131835937
+141381,T,1998-05-18,28.70090675354004
+141382,T,1998-05-19,28.37046813964844
+141383,T,1998-05-20,29.88104248046875
+141384,T,1998-05-21,30.02265930175781
+141385,T,1998-05-22,29.456193923950195
+141386,T,1998-05-26,28.795316696166992
+141387,T,1998-05-27,28.70090675354004
+141388,T,1998-05-28,29.456193923950195
+141389,T,1998-05-29,29.36178207397461
+141390,T,1998-06-01,29.456193923950195
+141391,T,1998-06-02,30.258686065673828
+141392,T,1998-06-03,29.267372131347656
+141393,T,1998-06-04,29.64501571655273
+141394,T,1998-06-05,31.108383178710938
+141395,T,1998-06-08,30.305891036987305
+141396,T,1998-06-09,30.21147918701172
+141397,T,1998-06-10,30.40030288696289
+141398,T,1998-06-11,29.928247451782227
+141399,T,1998-06-12,30.683534622192383
+141400,T,1998-06-15,29.456193923950195
+141401,T,1998-06-16,29.55060386657715
+141402,T,1998-06-17,30.02265930175781
+141403,T,1998-06-18,29.88104248046875
+141404,T,1998-06-19,30.35309791564941
+141405,T,1998-06-22,30.40030288696289
+141406,T,1998-06-23,31.15558815002441
+141407,T,1998-06-24,30.02265930175781
+141408,T,1998-06-25,30.305891036987305
+141409,T,1998-06-26,30.447507858276367
+141410,T,1998-06-29,30.06986427307129
+141411,T,1998-06-30,30.21147918701172
+141412,T,1998-07-01,29.928247451782227
+141413,T,1998-07-02,30.11706924438477
+141414,T,1998-07-06,30.258686065673828
+141415,T,1998-07-07,30.06986427307129
+141416,T,1998-07-08,29.833837509155277
+141417,T,1998-07-09,29.786630630493164
+141418,T,1998-07-10,30.305891036987305
+141419,T,1998-07-13,30.06986427307129
+141420,T,1998-07-14,30.02265930175781
+141421,T,1998-07-15,29.928247451782227
+141422,T,1998-07-16,30.77794647216797
+141423,T,1998-07-17,30.77794647216797
+141424,T,1998-07-20,30.9195613861084
+141425,T,1998-07-21,31.486026763916016
+141426,T,1998-07-22,32.00528717041016
+141427,T,1998-07-23,31.25
+141428,T,1998-07-24,31.863670349121094
+141429,T,1998-07-27,31.43882179260254
+141430,T,1998-07-28,30.87235641479492
+141431,T,1998-07-29,31.344411849975582
+141432,T,1998-07-30,31.486026763916016
+141433,T,1998-07-31,30.9195613861084
+141434,T,1998-08-03,31.25
+141435,T,1998-08-04,30.11706924438477
+141436,T,1998-08-05,29.739425659179688
+141437,T,1998-08-06,30.21147918701172
+141438,T,1998-08-07,29.503398895263672
+141439,T,1998-08-10,29.314577102661133
+141440,T,1998-08-11,29.125755310058597
+141441,T,1998-08-12,29.314577102661133
+141442,T,1998-08-13,29.833837509155277
+141443,T,1998-08-14,29.36178207397461
+141444,T,1998-08-17,30.40030288696289
+141445,T,1998-08-18,30.258686065673828
+141446,T,1998-08-19,30.21147918701172
+141447,T,1998-08-20,30.35309791564941
+141448,T,1998-08-21,30.305891036987305
+141449,T,1998-08-24,30.58912467956543
+141450,T,1998-08-25,30.21147918701172
+141451,T,1998-08-26,30.447507858276367
+141452,T,1998-08-27,29.07855033874512
+141453,T,1998-08-28,29.928247451782227
+141454,T,1998-08-31,28.74811172485352
+141455,T,1998-09-01,29.40898895263672
+141456,T,1998-09-02,28.087236404418945
+141457,T,1998-09-03,28.04002952575684
+141458,T,1998-09-04,28.37046813964844
+141459,T,1998-09-08,29.267372131347656
+141460,T,1998-09-09,29.220165252685547
+141461,T,1998-09-10,28.65370178222656
+141462,T,1998-09-11,30.21147918701172
+141463,T,1998-09-14,30.494712829589844
+141464,T,1998-09-15,30.494712829589844
+141465,T,1998-09-16,30.54191780090332
+141466,T,1998-09-17,29.597810745239254
+141467,T,1998-09-18,31.29720497131348
+141468,T,1998-09-21,30.966766357421875
+141469,T,1998-09-22,30.9195613861084
+141470,T,1998-09-23,32.09969711303711
+141471,T,1998-09-24,31.72205352783203
+141472,T,1998-09-25,31.533233642578125
+141473,T,1998-09-28,32.57175064086914
+141474,T,1998-09-29,33.27983474731445
+141475,T,1998-09-30,33.51586151123047
+141476,T,1998-10-01,34.22394180297852
+141477,T,1998-10-02,35.120845794677734
+141478,T,1998-10-05,36.44259643554688
+141479,T,1998-10-06,35.73451614379883
+141480,T,1998-10-07,36.20656967163086
+141481,T,1998-10-08,35.92333984375
+141482,T,1998-10-09,33.51586151123047
+141483,T,1998-10-12,31.391616821289062
+141484,T,1998-10-13,32.382930755615234
+141485,T,1998-10-14,32.76057434082031
+141486,T,1998-10-15,33.65747833251953
+141487,T,1998-10-16,32.382930755615234
+141488,T,1998-10-19,31.863670349121094
+141489,T,1998-10-20,32.382930755615234
+141490,T,1998-10-21,32.47734069824219
+141491,T,1998-10-22,32.66616439819336
+141492,T,1998-10-23,32.052490234375
+141493,T,1998-10-26,33.751888275146484
+141494,T,1998-10-27,34.45996856689453
+141495,T,1998-10-28,33.799095153808594
+141496,T,1998-10-29,34.17673873901367
+141497,T,1998-10-30,34.97922897338867
+141498,T,1998-11-02,34.790409088134766
+141499,T,1998-11-03,36.20656967163086
+141500,T,1998-11-04,35.640106201171875
+141501,T,1998-11-05,36.30098342895508
+141502,T,1998-11-06,36.53701019287109
+141503,T,1998-11-09,35.970542907714844
+141504,T,1998-11-10,36.30098342895508
+141505,T,1998-11-11,36.44259643554688
+141506,T,1998-11-12,35.92333984375
+141507,T,1998-11-13,35.49848937988281
+141508,T,1998-11-16,36.159366607666016
+141509,T,1998-11-17,37.19788360595703
+141510,T,1998-11-18,36.53701019287109
+141511,T,1998-11-19,37.24509048461914
+141512,T,1998-11-20,37.62273406982422
+141513,T,1998-11-23,38.047584533691406
+141514,T,1998-11-24,38.047584533691406
+141515,T,1998-11-25,38.047584533691406
+141516,T,1998-11-27,37.76435089111328
+141517,T,1998-11-30,36.20656967163086
+141518,T,1998-12-01,36.39539337158203
+141519,T,1998-12-02,36.20656967163086
+141520,T,1998-12-03,36.48980331420898
+141521,T,1998-12-04,37.85876083374024
+141522,T,1998-12-07,38.047584533691406
+141523,T,1998-12-08,37.3867073059082
+141524,T,1998-12-09,37.009063720703125
+141525,T,1998-12-10,37.48111724853516
+141526,T,1998-12-11,37.62273406982422
+141527,T,1998-12-14,36.34818649291992
+141528,T,1998-12-15,37.19788360595703
+141529,T,1998-12-16,37.48111724853516
+141530,T,1998-12-17,37.15068054199219
+141531,T,1998-12-18,37.76435089111328
+141532,T,1998-12-21,40.219032287597656
+141533,T,1998-12-22,39.18051528930664
+141534,T,1998-12-23,39.84138870239258
+141535,T,1998-12-24,39.9358024597168
+141536,T,1998-12-28,40.50226593017578
+141537,T,1998-12-29,40.87990951538086
+141538,T,1998-12-30,40.40785598754883
+141539,T,1998-12-31,40.50226593017578
+141540,T,1999-01-04,39.746978759765625
+141541,T,1999-01-05,39.746978759765625
+141542,T,1999-01-06,40.78549957275391
+141543,T,1999-01-07,42.20166015625
+141544,T,1999-01-08,43.57061767578125
+141545,T,1999-01-11,41.635196685791016
+141546,T,1999-01-12,40.596675872802734
+141547,T,1999-01-13,40.97431945800781
+141548,T,1999-01-14,40.97431945800781
+141549,T,1999-01-15,42.24886703491211
+141550,T,1999-01-19,44.56193542480469
+141551,T,1999-01-20,44.18429183959961
+141552,T,1999-01-21,43.19297790527344
+141553,T,1999-01-22,42.76812744140625
+141554,T,1999-01-25,41.02152633666992
+141555,T,1999-01-26,40.78549957275391
+141556,T,1999-01-27,40.69108963012695
+141557,T,1999-01-28,40.83270263671875
+141558,T,1999-01-29,40.78549957275391
+141559,T,1999-02-01,39.69977188110352
+141560,T,1999-02-02,39.22771835327149
+141561,T,1999-02-03,38.850074768066406
+141562,T,1999-02-04,38.330814361572266
+141563,T,1999-02-05,38.47243118286133
+141564,T,1999-02-08,38.80287170410156
+141565,T,1999-02-09,39.36933517456055
+141566,T,1999-02-10,39.2749252319336
+141567,T,1999-02-11,39.4637451171875
+141568,T,1999-02-12,38.378021240234375
+141569,T,1999-02-16,38.42522811889648
+141570,T,1999-02-17,38.51963806152344
+141571,T,1999-02-18,39.55815887451172
+141572,T,1999-02-19,39.03889846801758
+141573,T,1999-02-22,41.21034622192383
+141574,T,1999-02-23,39.416542053222656
+141575,T,1999-02-24,40.78549957275391
+141576,T,1999-02-25,39.746978759765625
+141577,T,1999-02-26,39.9358024597168
+141578,T,1999-03-01,39.22771835327149
+141579,T,1999-03-02,39.18051528930664
+141580,T,1999-03-03,37.056270599365234
+141581,T,1999-03-04,37.29229736328125
+141582,T,1999-03-05,39.13330841064453
+141583,T,1999-03-08,38.75566482543945
+141584,T,1999-03-09,39.2749252319336
+141585,T,1999-03-10,39.03889846801758
+141586,T,1999-03-11,40.266239166259766
+141587,T,1999-03-12,40.077415466308594
+141588,T,1999-03-15,40.17182922363281
+141589,T,1999-03-16,40.31344223022461
+141590,T,1999-03-17,38.80287170410156
+141591,T,1999-03-18,39.36933517456055
+141592,T,1999-03-19,38.51963806152344
+141593,T,1999-03-22,38.09478759765625
+141594,T,1999-03-23,36.67862319946289
+141595,T,1999-03-24,37.48111724853516
+141596,T,1999-03-25,36.725830078125
+141597,T,1999-03-26,35.87613296508789
+141598,T,1999-03-29,36.48980331420898
+141599,T,1999-03-30,35.120845794677734
+141600,T,1999-03-31,35.640106201171875
+141601,T,1999-04-01,37.57552719116211
+141602,T,1999-04-05,38.378021240234375
+141603,T,1999-04-06,38.23640441894531
+141604,T,1999-04-07,39.416542053222656
+141605,T,1999-04-08,40.03021240234375
+141606,T,1999-04-09,39.22771835327149
+141607,T,1999-04-12,40.7382926940918
+141608,T,1999-04-13,39.416542053222656
+141609,T,1999-04-14,38.89728164672852
+141610,T,1999-04-15,38.51963806152344
+141611,T,1999-04-16,39.416542053222656
+141612,T,1999-04-19,39.98300552368164
+141613,T,1999-04-20,41.25755310058594
+141614,T,1999-04-21,43.004154205322266
+141615,T,1999-04-22,42.81533050537109
+141616,T,1999-04-23,41.965633392333984
+141617,T,1999-04-26,41.399169921875
+141618,T,1999-04-27,41.587989807128906
+141619,T,1999-04-28,41.91843032836914
+141620,T,1999-04-29,42.10725021362305
+141621,T,1999-04-30,42.10725021362305
+141622,T,1999-05-03,41.35196304321289
+141623,T,1999-05-04,41.21034622192383
+141624,T,1999-05-05,41.30475616455078
+141625,T,1999-05-06,40.40785598754883
+141626,T,1999-05-07,40.92711639404297
+141627,T,1999-05-10,39.98300552368164
+141628,T,1999-05-11,39.84138870239258
+141629,T,1999-05-12,40.266239166259766
+141630,T,1999-05-13,40.17182922363281
+141631,T,1999-05-14,40.077415466308594
+141632,T,1999-05-17,39.4637451171875
+141633,T,1999-05-18,38.28361129760742
+141634,T,1999-05-19,38.708457946777344
+141635,T,1999-05-20,39.2749252319336
+141636,T,1999-05-21,38.09478759765625
+141637,T,1999-05-24,38.47243118286133
+141638,T,1999-05-25,38.14199447631836
+141639,T,1999-05-26,39.18051528930664
+141640,T,1999-05-27,37.95317077636719
+141641,T,1999-05-28,38.61404800415039
+141642,T,1999-06-01,39.18051528930664
+141643,T,1999-06-02,39.08610153198242
+141644,T,1999-06-03,39.13330841064453
+141645,T,1999-06-04,40.54947280883789
+141646,T,1999-06-07,40.78549957275391
+141647,T,1999-06-08,41.54078674316406
+141648,T,1999-06-09,41.587989807128906
+141649,T,1999-06-10,41.54078674316406
+141650,T,1999-06-11,40.78549957275391
+141651,T,1999-06-14,41.25755310058594
+141652,T,1999-06-15,41.399169921875
+141653,T,1999-06-16,41.44637680053711
+141654,T,1999-06-17,41.54078674316406
+141655,T,1999-06-18,41.682403564453125
+141656,T,1999-06-21,41.587989807128906
+141657,T,1999-06-22,40.92711639404297
+141658,T,1999-06-23,40.219032287597656
+141659,T,1999-06-24,39.08610153198242
+141660,T,1999-06-25,39.60536193847656
+141661,T,1999-06-28,40.64388275146485
+141662,T,1999-06-29,41.16314315795898
+141663,T,1999-06-30,43.80664825439453
+141664,T,1999-07-01,42.39048385620117
+141665,T,1999-07-02,42.39048385620117
+141666,T,1999-07-06,42.10725021362305
+141667,T,1999-07-07,42.90974426269531
+141668,T,1999-07-08,42.57930374145508
+141669,T,1999-07-09,42.62651062011719
+141670,T,1999-07-12,42.15445709228516
+141671,T,1999-07-13,41.587989807128906
+141672,T,1999-07-14,41.44637680053711
+141673,T,1999-07-15,43.051361083984375
+141674,T,1999-07-16,44.70354843139648
+141675,T,1999-07-19,43.09856414794922
+141676,T,1999-07-20,43.90105819702149
+141677,T,1999-07-21,43.90105819702149
+141678,T,1999-07-22,43.523414611816406
+141679,T,1999-07-23,43.28738784790039
+141680,T,1999-07-26,43.19297790527344
+141681,T,1999-07-27,43.94826126098633
+141682,T,1999-07-28,43.381797790527344
+141683,T,1999-07-29,42.62651062011719
+141684,T,1999-07-30,43.14577102661133
+141685,T,1999-08-02,44.46752166748047
+141686,T,1999-08-03,43.90105819702149
+141687,T,1999-08-04,43.051361083984375
+141688,T,1999-08-05,43.523414611816406
+141689,T,1999-08-06,43.61782455444336
+141690,T,1999-08-09,43.57061767578125
+141691,T,1999-08-10,42.20166015625
+141692,T,1999-08-11,41.91843032836914
+141693,T,1999-08-12,41.587989807128906
+141694,T,1999-08-13,42.29607391357422
+141695,T,1999-08-16,41.54078674316406
+141696,T,1999-08-17,42.39048385620117
+141697,T,1999-08-18,41.30475616455078
+141698,T,1999-08-19,40.077415466308594
+141699,T,1999-08-20,39.18051528930664
+141700,T,1999-08-23,38.51963806152344
+141701,T,1999-08-24,38.51963806152344
+141702,T,1999-08-25,39.36933517456055
+141703,T,1999-08-26,38.89728164672852
+141704,T,1999-08-27,38.42522811889648
+141705,T,1999-08-30,37.85876083374024
+141706,T,1999-08-31,36.30098342895508
+141707,T,1999-09-01,37.57552719116211
+141708,T,1999-09-02,36.11215972900391
+141709,T,1999-09-03,36.63142013549805
+141710,T,1999-09-07,36.39539337158203
+141711,T,1999-09-08,35.21525573730469
+141712,T,1999-09-09,35.87613296508789
+141713,T,1999-09-10,35.87613296508789
+141714,T,1999-09-13,36.725830078125
+141715,T,1999-09-14,37.009063720703125
+141716,T,1999-09-15,36.44259643554688
+141717,T,1999-09-16,36.58421325683594
+141718,T,1999-09-17,37.76435089111328
+141719,T,1999-09-20,37.62273406982422
+141720,T,1999-09-21,36.58421325683594
+141721,T,1999-09-22,37.056270599365234
+141722,T,1999-09-23,36.67862319946289
+141723,T,1999-09-24,37.009063720703125
+141724,T,1999-09-27,38.330814361572266
+141725,T,1999-09-28,39.98300552368164
+141726,T,1999-09-29,37.76435089111328
+141727,T,1999-09-30,38.56684112548828
+141728,T,1999-10-01,38.708457946777344
+141729,T,1999-10-04,39.2749252319336
+141730,T,1999-10-05,38.47243118286133
+141731,T,1999-10-06,39.13330841064453
+141732,T,1999-10-07,38.1891975402832
+141733,T,1999-10-08,39.2749252319336
+141734,T,1999-10-11,39.69977188110352
+141735,T,1999-10-12,37.62273406982422
+141736,T,1999-10-13,39.2749252319336
+141737,T,1999-10-14,38.80287170410156
+141738,T,1999-10-15,36.77303695678711
+141739,T,1999-10-18,36.58421325683594
+141740,T,1999-10-19,35.120845794677734
+141741,T,1999-10-20,35.073638916015625
+141742,T,1999-10-21,34.03512191772461
+141743,T,1999-10-22,34.69599533081055
+141744,T,1999-10-25,33.42145156860352
+141745,T,1999-10-26,34.41276550292969
+141746,T,1999-10-27,36.39539337158203
+141747,T,1999-10-28,39.416542053222656
+141748,T,1999-10-29,39.84138870239258
+141749,T,1999-11-01,40.03021240234375
+141750,T,1999-11-02,38.330814361572266
+141751,T,1999-11-03,38.1891975402832
+141752,T,1999-11-04,38.61404800415039
+141753,T,1999-11-05,38.708457946777344
+141754,T,1999-11-08,38.51963806152344
+141755,T,1999-11-09,38.378021240234375
+141756,T,1999-11-10,38.42522811889648
+141757,T,1999-11-11,38.61404800415039
+141758,T,1999-11-12,38.56684112548828
+141759,T,1999-11-15,38.47243118286133
+141760,T,1999-11-16,38.28361129760742
+141761,T,1999-11-17,38.99169158935547
+141762,T,1999-11-18,38.77926635742188
+141763,T,1999-11-19,38.89728164672852
+141764,T,1999-11-22,38.80287170410156
+141765,T,1999-11-23,38.56684112548828
+141766,T,1999-11-24,38.47243118286133
+141767,T,1999-11-26,39.2749252319336
+141768,T,1999-11-29,39.2749252319336
+141769,T,1999-11-30,39.75878143310547
+141770,T,1999-12-01,39.36933517456055
+141771,T,1999-12-02,38.94448471069336
+141772,T,1999-12-03,40.40785598754883
+141773,T,1999-12-06,40.077415466308594
+141774,T,1999-12-07,41.49357986450195
+141775,T,1999-12-08,40.83270263671875
+141776,T,1999-12-09,40.78549957275391
+141777,T,1999-12-10,40.40785598754883
+141778,T,1999-12-13,40.266239166259766
+141779,T,1999-12-14,40.219032287597656
+141780,T,1999-12-15,39.32212829589844
+141781,T,1999-12-16,38.89728164672852
+141782,T,1999-12-17,38.80287170410156
+141783,T,1999-12-20,38.1891975402832
+141784,T,1999-12-21,38.14199447631836
+141785,T,1999-12-22,37.95317077636719
+141786,T,1999-12-23,38.378021240234375
+141787,T,1999-12-27,36.961856842041016
+141788,T,1999-12-28,37.19788360595703
+141789,T,1999-12-29,35.87613296508789
+141790,T,1999-12-30,36.01774978637695
+141791,T,1999-12-31,36.82024383544922
+141792,T,2000-01-03,35.49848937988281
+141793,T,2000-01-04,33.42145156860352
+141794,T,2000-01-05,33.94070816040039
+141795,T,2000-01-06,33.04380798339844
+141796,T,2000-01-07,33.3270378112793
+141797,T,2000-01-10,33.799095153808594
+141798,T,2000-01-11,33.3270378112793
+141799,T,2000-01-12,31.5804386138916
+141800,T,2000-01-13,30.825151443481445
+141801,T,2000-01-14,31.72205352783203
+141802,T,2000-01-18,31.06117820739746
+141803,T,2000-01-19,30.636329650878903
+141804,T,2000-01-20,30.966766357421875
+141805,T,2000-01-21,32.47734069824219
+141806,T,2000-01-24,31.72205352783203
+141807,T,2000-01-25,30.21147918701172
+141808,T,2000-01-26,30.21147918701172
+141809,T,2000-01-27,29.456193923950195
+141810,T,2000-01-28,29.64501571655273
+141811,T,2000-01-31,32.382930755615234
+141812,T,2000-02-01,32.00528717041016
+141813,T,2000-02-02,32.09969711303711
+141814,T,2000-02-03,31.72205352783203
+141815,T,2000-02-04,31.72205352783203
+141816,T,2000-02-07,31.62764358520508
+141817,T,2000-02-08,31.76926040649414
+141818,T,2000-02-09,32.19411087036133
+141819,T,2000-02-10,31.816465377807617
+141820,T,2000-02-11,30.54191780090332
+141821,T,2000-02-14,30.87235641479492
+141822,T,2000-02-15,30.73073959350586
+141823,T,2000-02-16,29.503398895263672
+141824,T,2000-02-17,30.21147918701172
+141825,T,2000-02-18,28.889728546142575
+141826,T,2000-02-22,27.567975997924805
+141827,T,2000-02-23,27.001510620117188
+141828,T,2000-02-24,26.81268882751465
+141829,T,2000-02-25,26.76548385620117
+141830,T,2000-02-28,27.945619583129883
+141831,T,2000-02-29,28.5120849609375
+141832,T,2000-03-01,31.72205352783203
+141833,T,2000-03-02,34.17673873901367
+141834,T,2000-03-03,34.41276550292969
+141835,T,2000-03-06,32.76057434082031
+141836,T,2000-03-07,31.62764358520508
+141837,T,2000-03-08,31.43882179260254
+141838,T,2000-03-09,31.391616821289062
+141839,T,2000-03-10,31.72205352783203
+141840,T,2000-03-13,32.99660110473633
+141841,T,2000-03-14,31.816465377807617
+141842,T,2000-03-15,32.09969711303711
+141843,T,2000-03-16,34.08232498168945
+141844,T,2000-03-17,34.55438232421875
+141845,T,2000-03-20,33.56306457519531
+141846,T,2000-03-21,34.17673873901367
+141847,T,2000-03-22,32.7133674621582
+141848,T,2000-03-23,32.902191162109375
+141849,T,2000-03-24,32.47734069824219
+141850,T,2000-03-27,32.61895751953125
+141851,T,2000-03-28,32.09969711303711
+141852,T,2000-03-29,31.91087532043457
+141853,T,2000-03-30,31.43882179260254
+141854,T,2000-03-31,31.816465377807617
+141855,T,2000-04-03,33.799095153808594
+141856,T,2000-04-04,34.743202209472656
+141857,T,2000-04-05,34.97922897338867
+141858,T,2000-04-06,35.20345687866211
+141859,T,2000-04-07,35.02643585205078
+141860,T,2000-04-10,34.93202209472656
+141861,T,2000-04-11,35.68730926513672
+141862,T,2000-04-12,35.49848937988281
+141863,T,2000-04-13,35.49848937988281
+141864,T,2000-04-14,32.19411087036133
+141865,T,2000-04-17,31.62764358520508
+141866,T,2000-04-18,31.344411849975582
+141867,T,2000-04-19,31.674848556518555
+141868,T,2000-04-20,31.108383178710938
+141869,T,2000-04-24,31.91087532043457
+141870,T,2000-04-25,33.94070816040039
+141871,T,2000-04-26,33.232627868652344
+141872,T,2000-04-27,32.66616439819336
+141873,T,2000-04-28,33.09101104736328
+141874,T,2000-05-01,33.704681396484375
+141875,T,2000-05-02,32.00528717041016
+141876,T,2000-05-03,31.674848556518555
+141877,T,2000-05-04,31.013973236083984
+141878,T,2000-05-05,32.47734069824219
+141879,T,2000-05-08,32.382930755615234
+141880,T,2000-05-09,31.95808219909668
+141881,T,2000-05-10,34.08232498168945
+141882,T,2000-05-11,34.41276550292969
+141883,T,2000-05-12,33.869903564453125
+141884,T,2000-05-15,34.743202209472656
+141885,T,2000-05-16,34.50717544555664
+141886,T,2000-05-17,34.22394180297852
+141887,T,2000-05-18,33.42145156860352
+141888,T,2000-05-19,32.24131393432617
+141889,T,2000-05-22,32.09969711303711
+141890,T,2000-05-23,31.5804386138916
+141891,T,2000-05-24,32.57175064086914
+141892,T,2000-05-25,31.76926040649414
+141893,T,2000-05-26,32.19411087036133
+141894,T,2000-05-30,33.42145156860352
+141895,T,2000-05-31,32.99660110473633
+141896,T,2000-06-01,33.232627868652344
+141897,T,2000-06-02,33.9879150390625
+141898,T,2000-06-05,33.46865463256836
+141899,T,2000-06-06,34.22394180297852
+141900,T,2000-06-07,35.02643585205078
+141901,T,2000-06-08,35.49848937988281
+141902,T,2000-06-09,36.34818649291992
+141903,T,2000-06-12,35.35687255859375
+141904,T,2000-06-13,36.25377655029297
+141905,T,2000-06-14,37.76435089111328
+141906,T,2000-06-15,36.77303695678711
+141907,T,2000-06-16,35.68730926513672
+141908,T,2000-06-19,35.87613296508789
+141909,T,2000-06-20,35.640106201171875
+141910,T,2000-06-21,36.34818649291992
+141911,T,2000-06-22,37.10347366333008
+141912,T,2000-06-23,36.67862319946289
+141913,T,2000-06-26,35.78172302246094
+141914,T,2000-06-27,35.168052673339844
+141915,T,2000-06-28,33.92890930175781
+141916,T,2000-06-29,34.41276550292969
+141917,T,2000-06-30,33.232627868652344
+141918,T,2000-07-03,35.168052673339844
+141919,T,2000-07-05,34.55438232421875
+141920,T,2000-07-06,32.94939422607422
+141921,T,2000-07-07,33.751888275146484
+141922,T,2000-07-10,33.84629821777344
+141923,T,2000-07-11,33.51586151123047
+141924,T,2000-07-12,33.94070816040039
+141925,T,2000-07-13,34.55438232421875
+141926,T,2000-07-14,34.271148681640625
+141927,T,2000-07-17,32.68976593017578
+141928,T,2000-07-18,32.854984283447266
+141929,T,2000-07-19,32.94939422607422
+141930,T,2000-07-20,32.57175064086914
+141931,T,2000-07-21,32.47734069824219
+141932,T,2000-07-24,32.61895751953125
+141933,T,2000-07-25,33.232627868652344
+141934,T,2000-07-26,32.57175064086914
+141935,T,2000-07-27,32.335723876953125
+141936,T,2000-07-28,32.09969711303711
+141937,T,2000-07-31,32.14690399169922
+141938,T,2000-08-01,32.99660110473633
+141939,T,2000-08-02,33.46865463256836
+141940,T,2000-08-03,33.232627868652344
+141941,T,2000-08-04,33.1854248046875
+141942,T,2000-08-07,33.51586151123047
+141943,T,2000-08-08,32.09969711303711
+141944,T,2000-08-09,31.486026763916016
+141945,T,2000-08-10,31.95808219909668
+141946,T,2000-08-11,32.14690399169922
+141947,T,2000-08-14,31.62764358520508
+141948,T,2000-08-15,31.72205352783203
+141949,T,2000-08-16,31.202795028686523
+141950,T,2000-08-17,29.833837509155277
+141951,T,2000-08-18,29.69222068786621
+141952,T,2000-08-21,30.258686065673828
+141953,T,2000-08-22,29.928247451782227
+141954,T,2000-08-23,30.35309791564941
+141955,T,2000-08-24,30.58912467956543
+141956,T,2000-08-25,31.108383178710938
+141957,T,2000-08-28,31.816465377807617
+141958,T,2000-08-29,31.95808219909668
+141959,T,2000-08-30,31.816465377807617
+141960,T,2000-08-31,31.545034408569336
+141961,T,2000-09-01,32.430137634277344
+141962,T,2000-09-05,32.61895751953125
+141963,T,2000-09-06,32.382930755615234
+141964,T,2000-09-07,32.28852081298828
+141965,T,2000-09-08,34.03512191772461
+141966,T,2000-09-11,34.69599533081055
+141967,T,2000-09-12,34.45996856689453
+141968,T,2000-09-13,34.271148681640625
+141969,T,2000-09-14,33.89350509643555
+141970,T,2000-09-15,33.42145156860352
+141971,T,2000-09-18,33.799095153808594
+141972,T,2000-09-19,34.36555862426758
+141973,T,2000-09-20,33.56306457519531
+141974,T,2000-09-21,35.2624626159668
+141975,T,2000-09-22,36.20656967163086
+141976,T,2000-09-25,36.63142013549805
+141977,T,2000-09-26,36.48980331420898
+141978,T,2000-09-27,35.82892608642578
+141979,T,2000-09-28,37.52832412719727
+141980,T,2000-09-29,37.66994094848633
+141981,T,2000-10-02,37.81155776977539
+141982,T,2000-10-03,37.71714401245117
+141983,T,2000-10-04,39.08610153198242
+141984,T,2000-10-05,40.45505905151367
+141985,T,2000-10-06,40.266239166259766
+141986,T,2000-10-09,39.60536193847656
+141987,T,2000-10-10,38.47243118286133
+141988,T,2000-10-11,37.10347366333008
+141989,T,2000-10-12,37.66994094848633
+141990,T,2000-10-13,37.85876083374024
+141991,T,2000-10-16,38.330814361572266
+141992,T,2000-10-17,39.60536193847656
+141993,T,2000-10-18,39.79418563842773
+141994,T,2000-10-19,39.32212829589844
+141995,T,2000-10-20,38.330814361572266
+141996,T,2000-10-23,40.87990951538086
+141997,T,2000-10-24,40.69108963012695
+141998,T,2000-10-25,41.399169921875
+141999,T,2000-10-26,41.11593627929688
+142000,T,2000-10-27,42.53210067749024
+142001,T,2000-10-30,43.90105819702149
+142002,T,2000-10-31,43.57061767578125
+142003,T,2000-11-01,42.34327697753906
+142004,T,2000-11-02,42.29607391357422
+142005,T,2000-11-03,43.19297790527344
+142006,T,2000-11-06,42.72092056274414
+142007,T,2000-11-07,43.09856414794922
+142008,T,2000-11-08,43.334590911865234
+142009,T,2000-11-09,43.523414611816406
+142010,T,2000-11-10,43.14577102661133
+142011,T,2000-11-13,43.80664825439453
+142012,T,2000-11-14,43.28738784790039
+142013,T,2000-11-15,43.28738784790039
+142014,T,2000-11-16,43.853851318359375
+142015,T,2000-11-17,42.29607391357422
+142016,T,2000-11-20,43.051361083984375
+142017,T,2000-11-21,43.004154205322266
+142018,T,2000-11-22,44.18429183959961
+142019,T,2000-11-24,42.8625373840332
+142020,T,2000-11-27,41.87122344970703
+142021,T,2000-11-28,42.10725021362305
+142022,T,2000-11-29,41.682403564453125
+142023,T,2000-11-30,41.49357986450195
+142024,T,2000-12-01,39.416542053222656
+142025,T,2000-12-04,40.03021240234375
+142026,T,2000-12-05,40.36064910888672
+142027,T,2000-12-06,40.97431945800781
+142028,T,2000-12-07,40.97431945800781
+142029,T,2000-12-08,39.03889846801758
+142030,T,2000-12-11,38.378021240234375
+142031,T,2000-12-12,39.4637451171875
+142032,T,2000-12-13,40.36064910888672
+142033,T,2000-12-14,41.25755310058594
+142034,T,2000-12-15,40.54947280883789
+142035,T,2000-12-18,40.266239166259766
+142036,T,2000-12-19,35.168052673339844
+142037,T,2000-12-20,33.27983474731445
+142038,T,2000-12-21,33.89350509643555
+142039,T,2000-12-22,34.6487922668457
+142040,T,2000-12-26,35.35687255859375
+142041,T,2000-12-27,36.06495666503906
+142042,T,2000-12-28,35.592899322509766
+142043,T,2000-12-29,36.06495666503906
+142044,T,2001-01-02,38.047584533691406
+142045,T,2001-01-03,38.51963806152344
+142046,T,2001-01-04,39.08610153198242
+142047,T,2001-01-05,37.76435089111328
+142048,T,2001-01-08,37.85876083374024
+142049,T,2001-01-09,39.22771835327149
+142050,T,2001-01-10,39.55815887451172
+142051,T,2001-01-11,39.55815887451172
+142052,T,2001-01-12,38.47243118286133
+142053,T,2001-01-16,37.81155776977539
+142054,T,2001-01-17,38.0003776550293
+142055,T,2001-01-18,38.1891975402832
+142056,T,2001-01-19,37.52832412719727
+142057,T,2001-01-22,36.91465377807617
+142058,T,2001-01-23,37.24509048461914
+142059,T,2001-01-24,35.78172302246094
+142060,T,2001-01-25,35.78172302246094
+142061,T,2001-01-26,35.2624626159668
+142062,T,2001-01-29,36.17824935913086
+142063,T,2001-01-30,36.19335174560547
+142064,T,2001-01-31,36.51812744140625
+142065,T,2001-02-01,38.17975616455078
+142066,T,2001-02-02,37.6132926940918
+142067,T,2001-02-05,37.53776550292969
+142068,T,2001-02-06,37.57552719116211
+142069,T,2001-02-07,36.74471282958984
+142070,T,2001-02-08,36.41994094848633
+142071,T,2001-02-09,35.1737174987793
+142072,T,2001-02-12,36.08005905151367
+142073,T,2001-02-13,36.6012077331543
+142074,T,2001-02-14,35.49848937988281
+142075,T,2001-02-15,35.49848937988281
+142076,T,2001-02-16,36.04229736328125
+142077,T,2001-02-20,36.83534622192383
+142078,T,2001-02-21,35.87613296508789
+142079,T,2001-02-22,36.95619201660156
+142080,T,2001-02-23,37.55287170410156
+142081,T,2001-02-26,37.99093627929688
+142082,T,2001-02-27,38.202415466308594
+142083,T,2001-02-28,36.027191162109375
+142084,T,2001-03-01,34.36555862426758
+142085,T,2001-03-02,35.1737174987793
+142086,T,2001-03-05,34.297584533691406
+142087,T,2001-03-06,34.750755310058594
+142088,T,2001-03-07,33.20996856689453
+142089,T,2001-03-08,34.33534622192383
+142090,T,2001-03-09,33.9879150390625
+142091,T,2001-03-12,33.90483474731445
+142092,T,2001-03-13,33.93504333496094
+142093,T,2001-03-14,31.80513572692871
+142094,T,2001-03-15,32.34138870239258
+142095,T,2001-03-16,31.827795028686523
+142096,T,2001-03-19,32.52265930175781
+142097,T,2001-03-20,30.89123916625977
+142098,T,2001-03-21,30.302114486694336
+142099,T,2001-03-22,30.596677780151367
+142100,T,2001-03-23,31.61631393432617
+142101,T,2001-03-26,31.15558815002441
+142102,T,2001-03-27,33.157100677490234
+142103,T,2001-03-28,31.865558624267575
+142104,T,2001-03-29,32.83987808227539
+142105,T,2001-03-30,33.708457946777344
+142106,T,2001-04-02,33.051361083984375
+142107,T,2001-04-03,32.56797790527344
+142108,T,2001-04-04,33.21752166748047
+142109,T,2001-04-05,33.56495666503906
+142110,T,2001-04-06,32.70392608642578
+142111,T,2001-04-09,32.74169158935547
+142112,T,2001-04-10,32.46978759765625
+142113,T,2001-04-11,31.11782455444336
+142114,T,2001-04-12,31.102718353271484
+142115,T,2001-04-16,31.714502334594727
+142116,T,2001-04-17,32.60573959350586
+142117,T,2001-04-18,31.525680541992188
+142118,T,2001-04-19,31.23111724853516
+142119,T,2001-04-20,30.21147918701172
+142120,T,2001-04-23,29.64501571655273
+142121,T,2001-04-24,29.984893798828125
+142122,T,2001-04-25,30.80815696716309
+142123,T,2001-04-26,30.906343460083008
+142124,T,2001-04-27,31.64652633666992
+142125,T,2001-04-30,31.15558815002441
+142126,T,2001-05-01,32.273414611816406
+142127,T,2001-05-02,32.00151062011719
+142128,T,2001-05-03,31.57099723815918
+142129,T,2001-05-04,31.835346221923828
+142130,T,2001-05-07,32.454681396484375
+142131,T,2001-05-08,32.06948471069336
+142132,T,2001-05-09,31.91087532043457
+142133,T,2001-05-10,32.20543670654297
+142134,T,2001-05-11,31.91087532043457
+142135,T,2001-05-14,32.3262825012207
+142136,T,2001-05-15,32.74169158935547
+142137,T,2001-05-16,33.91238784790039
+142138,T,2001-05-17,33.00604248046875
+142139,T,2001-05-18,33.6253776550293
+142140,T,2001-05-21,33.24018096923828
+142141,T,2001-05-22,32.756797790527344
+142142,T,2001-05-23,32.36404800415039
+142143,T,2001-05-24,32.545318603515625
+142144,T,2001-05-25,31.986404418945312
+142145,T,2001-05-29,32.6132926940918
+142146,T,2001-05-30,31.918428421020508
+142147,T,2001-05-31,32.515106201171875
+142148,T,2001-06-01,31.75981903076172
+142149,T,2001-06-04,31.75226593017578
+142150,T,2001-06-05,32.024169921875
+142151,T,2001-06-06,31.57099723815918
+142152,T,2001-06-07,31.49546813964844
+142153,T,2001-06-08,31.29909324645996
+142154,T,2001-06-11,31.85800552368164
+142155,T,2001-06-12,31.75226593017578
+142156,T,2001-06-13,31.744712829589844
+142157,T,2001-06-14,31.50302124023437
+142158,T,2001-06-15,30.445619583129883
+142159,T,2001-06-18,30.03021049499512
+142160,T,2001-06-19,30.52870178222656
+142161,T,2001-06-20,30.21147918701172
+142162,T,2001-06-21,29.71299171447754
+142163,T,2001-06-22,29.34289932250977
+142164,T,2001-06-25,29.22960662841797
+142165,T,2001-06-26,29.78852081298828
+142166,T,2001-06-27,29.75830841064453
+142167,T,2001-06-28,30.067975997924805
+142168,T,2001-06-29,30.256797790527344
+142169,T,2001-07-02,30.66465377807617
+142170,T,2001-07-03,30.67975807189941
+142171,T,2001-07-05,31.1933536529541
+142172,T,2001-07-06,30.21147918701172
+142173,T,2001-07-09,30.40030288696289
+142174,T,2001-07-10,30.40030288696289
+142175,T,2001-07-11,31.737159729003903
+142176,T,2001-07-12,31.72205352783203
+142177,T,2001-07-13,31.684289932250977
+142178,T,2001-07-16,32.46223449707031
+142179,T,2001-07-17,33.27794647216797
+142180,T,2001-07-18,33.30815887451172
+142181,T,2001-07-19,33.11178207397461
+142182,T,2001-07-20,32.40181350708008
+142183,T,2001-07-23,31.767372131347656
+142184,T,2001-07-24,30.815710067749023
+142185,T,2001-07-25,32.76435089111328
+142186,T,2001-07-26,33.04380798339844
+142187,T,2001-07-27,33.13444137573242
+142188,T,2001-07-30,33.34592056274414
+142189,T,2001-07-31,34.01057434082031
+142190,T,2001-08-01,33.927490234375
+142191,T,2001-08-02,33.3987922668457
+142192,T,2001-08-03,32.84743118286133
+142193,T,2001-08-06,32.84743118286133
+142194,T,2001-08-07,33.096675872802734
+142195,T,2001-08-08,32.379154205322266
+142196,T,2001-08-09,32.59818649291992
+142197,T,2001-08-10,33.6253776550293
+142198,T,2001-08-13,33.54985046386719
+142199,T,2001-08-14,33.232627868652344
+142200,T,2001-08-15,32.749244689941406
+142201,T,2001-08-16,32.93051528930664
+142202,T,2001-08-17,32.1374626159668
+142203,T,2001-08-20,33.00604248046875
+142204,T,2001-08-21,32.545318603515625
+142205,T,2001-08-22,31.91087532043457
+142206,T,2001-08-23,31.75981903076172
+142207,T,2001-08-24,32.18277740478516
+142208,T,2001-08-27,31.525680541992188
+142209,T,2001-08-28,31.24622344970703
+142210,T,2001-08-29,31.3066463470459
+142211,T,2001-08-30,30.951662063598636
+142212,T,2001-08-31,30.898792266845703
+142213,T,2001-09-04,31.72205352783203
+142214,T,2001-09-05,31.903322219848636
+142215,T,2001-09-06,31.64652633666992
+142216,T,2001-09-07,30.966766357421875
+142217,T,2001-09-10,32.80211639404297
+142218,T,2001-09-17,33.45921325683594
+142219,T,2001-09-18,34.478851318359375
+142220,T,2001-09-19,34.20694732666016
+142221,T,2001-09-20,34.66767501831055
+142222,T,2001-09-21,33.42145156860352
+142223,T,2001-09-24,34.033233642578125
+142224,T,2001-09-25,35.61178207397461
+142225,T,2001-09-26,35.75528717041016
+142226,T,2001-09-27,34.93202209472656
+142227,T,2001-09-28,35.5891227722168
+142228,T,2001-10-01,35.10573959350586
+142229,T,2001-10-02,35.49848937988281
+142230,T,2001-10-03,34.879154205322266
+142231,T,2001-10-04,34.53172302246094
+142232,T,2001-10-05,33.89728164672852
+142233,T,2001-10-08,34.62990951538086
+142234,T,2001-10-09,35.26435089111328
+142235,T,2001-10-10,35.43806457519531
+142236,T,2001-10-11,34.403324127197266
+142237,T,2001-10-12,33.34592056274414
+142238,T,2001-10-15,33.13444137573242
+142239,T,2001-10-16,32.77190399169922
+142240,T,2001-10-17,32.6132926940918
+142241,T,2001-10-18,32.69637680053711
+142242,T,2001-10-19,32.960723876953125
+142243,T,2001-10-22,31.268882751464844
+142244,T,2001-10-23,29.29002952575684
+142245,T,2001-10-24,29.614803314208984
+142246,T,2001-10-25,29.380664825439453
+142247,T,2001-10-26,29.607250213623047
+142248,T,2001-10-29,29.939577102661133
+142249,T,2001-10-30,28.77643585205078
+142250,T,2001-10-31,28.78398895263672
+142251,T,2001-11-01,29.56193351745605
+142252,T,2001-11-02,29.161630630493164
+142253,T,2001-11-05,29.093656539916992
+142254,T,2001-11-06,28.919940948486328
+142255,T,2001-11-07,28.73111724853516
+142256,T,2001-11-08,28.6933536529541
+142257,T,2001-11-09,29.033233642578125
+142258,T,2001-11-12,28.65558815002441
+142259,T,2001-11-13,28.24773406982422
+142260,T,2001-11-14,28.27794647216797
+142261,T,2001-11-15,29.456193923950195
+142262,T,2001-11-16,29.55438041687012
+142263,T,2001-11-19,30.13595199584961
+142264,T,2001-11-20,29.524169921875
+142265,T,2001-11-21,29.448640823364254
+142266,T,2001-11-23,29.64501571655273
+142267,T,2001-11-26,29.47129821777344
+142268,T,2001-11-27,28.874622344970703
+142269,T,2001-11-28,28.406343460083008
+142270,T,2001-11-29,28.58761215209961
+142271,T,2001-11-30,28.232627868652344
+142272,T,2001-12-03,28.75377655029297
+142273,T,2001-12-04,28.61782455444336
+142274,T,2001-12-05,28.980363845825195
+142275,T,2001-12-06,28.859516143798828
+142276,T,2001-12-07,28.285497665405277
+142277,T,2001-12-10,28.466766357421875
+142278,T,2001-12-11,28.70090675354004
+142279,T,2001-12-12,28.88217544555664
+142280,T,2001-12-13,29.214502334594727
+142281,T,2001-12-14,29.418428421020508
+142282,T,2001-12-17,30.15860939025879
+142283,T,2001-12-18,29.607250213623047
+142284,T,2001-12-19,29.743202209472656
+142285,T,2001-12-20,30.02265930175781
+142286,T,2001-12-21,29.68277931213379
+142287,T,2001-12-24,29.531721115112305
+142288,T,2001-12-26,29.54682731628418
+142289,T,2001-12-27,29.977340698242188
+142290,T,2001-12-28,29.826284408569336
+142291,T,2001-12-31,29.584592819213867
+142292,T,2002-01-02,30.13595199584961
+142293,T,2002-01-03,30.33987808227539
+142294,T,2002-01-04,30.20392608642578
+142295,T,2002-01-07,30.143505096435547
+142296,T,2002-01-08,30.015106201171875
+142297,T,2002-01-09,28.82930564880371
+142298,T,2002-01-10,29.07855033874512
+142299,T,2002-01-11,28.572507858276367
+142300,T,2002-01-14,28.708459854125977
+142301,T,2002-01-15,28.542295455932617
+142302,T,2002-01-16,28.02870178222656
+142303,T,2002-01-17,27.854984283447266
+142304,T,2002-01-18,27.575529098510746
+142305,T,2002-01-22,26.865558624267575
+142306,T,2002-01-23,27.439577102661133
+142307,T,2002-01-24,27.492446899414062
+142308,T,2002-01-25,26.827795028686523
+142309,T,2002-01-28,27.22054481506348
+142310,T,2002-01-29,27.26586151123047
+142311,T,2002-01-30,27.41691780090332
+142312,T,2002-01-31,28.285497665405277
+142313,T,2002-02-01,27.915407180786133
+142314,T,2002-02-04,27.04682731628418
+142315,T,2002-02-05,27.197885513305664
+142316,T,2002-02-06,26.049848556518555
+142317,T,2002-02-07,26.510574340820312
+142318,T,2002-02-08,26.91087532043457
+142319,T,2002-02-11,26.69939613342285
+142320,T,2002-02-12,27.22809791564941
+142321,T,2002-02-13,27.779455184936523
+142322,T,2002-02-14,27.96072578430176
+142323,T,2002-02-15,28.0362548828125
+142324,T,2002-02-19,27.567975997924805
+142325,T,2002-02-20,27.983383178710938
+142326,T,2002-02-21,27.567975997924805
+142327,T,2002-02-22,27.802114486694336
+142328,T,2002-02-25,28.413896560668945
+142329,T,2002-02-26,28.32326316833496
+142330,T,2002-02-27,28.549848556518555
+142331,T,2002-02-28,28.580059051513672
+142332,T,2002-03-01,29.456193923950195
+142333,T,2002-03-04,29.72809791564941
+142334,T,2002-03-05,29.2824764251709
+142335,T,2002-03-06,29.47885131835937
+142336,T,2002-03-07,29.267372131347656
+142337,T,2002-03-08,29.00302124023437
+142338,T,2002-03-11,29.15407943725586
+142339,T,2002-03-12,29.29002952575684
+142340,T,2002-03-13,29.30513572692871
+142341,T,2002-03-14,29.22205352783203
+142342,T,2002-03-15,29.456193923950195
+142343,T,2002-03-18,29.380664825439453
+142344,T,2002-03-19,29.64501571655273
+142345,T,2002-03-20,29.47129821777344
+142346,T,2002-03-21,29.17673683166504
+142347,T,2002-03-22,28.64048385620117
+142348,T,2002-03-25,28.70090675354004
+142349,T,2002-03-26,28.957704544067383
+142350,T,2002-03-27,28.43655586242676
+142351,T,2002-03-28,28.27794647216797
+142352,T,2002-04-01,27.68882179260254
+142353,T,2002-04-02,28.096677780151367
+142354,T,2002-04-03,28.413896560668945
+142355,T,2002-04-04,28.81419944763184
+142356,T,2002-04-05,28.202417373657227
+142357,T,2002-04-08,27.590633392333984
+142358,T,2002-04-09,26.359516143798828
+142359,T,2002-04-10,26.925981521606445
+142360,T,2002-04-11,25.490936279296875
+142361,T,2002-04-12,25.67975807189941
+142362,T,2002-04-15,25.279455184936523
+142363,T,2002-04-16,26.110271453857425
+142364,T,2002-04-17,26.05740165710449
+142365,T,2002-04-18,25.596677780151367
+142366,T,2002-04-19,24.71299171447754
+142367,T,2002-04-22,23.91238784790039
+142368,T,2002-04-23,23.625377655029297
+142369,T,2002-04-24,23.851964950561523
+142370,T,2002-04-25,24.14652633666992
+142371,T,2002-04-26,23.71601104736328
+142372,T,2002-04-29,22.771902084350582
+142373,T,2002-04-30,23.45921516418457
+142374,T,2002-05-01,24.66012191772461
+142375,T,2002-05-02,24.49395751953125
+142376,T,2002-05-03,23.519636154174805
+142377,T,2002-05-06,23.45921516418457
+142378,T,2002-05-07,23.0362548828125
+142379,T,2002-05-08,24.048337936401367
+142380,T,2002-05-09,23.678247451782227
+142381,T,2002-05-10,22.99848937988281
+142382,T,2002-05-13,24.20694923400879
+142383,T,2002-05-14,24.954683303833008
+142384,T,2002-05-15,25.23413848876953
+142385,T,2002-05-16,26.1933536529541
+142386,T,2002-05-17,26.110271453857425
+142387,T,2002-05-20,25.80060386657715
+142388,T,2002-05-21,26.208459854125977
+142389,T,2002-05-22,26.38217544555664
+142390,T,2002-05-23,27.379154205322266
+142391,T,2002-05-24,26.4879150390625
+142392,T,2002-05-28,26.72205352783203
+142393,T,2002-05-29,26.472810745239254
+142394,T,2002-05-30,26.102718353271484
+142395,T,2002-05-31,25.898792266845703
+142396,T,2002-06-03,25.03776359558105
+142397,T,2002-06-04,25.1132926940918
+142398,T,2002-06-05,25.362537384033203
+142399,T,2002-06-06,24.433534622192383
+142400,T,2002-06-07,24.969789505004883
+142401,T,2002-06-10,25.03776359558105
+142402,T,2002-06-11,24.267372131347656
+142403,T,2002-06-12,24.79607391357422
+142404,T,2002-06-13,24.66012191772461
+142405,T,2002-06-14,24.34289932250977
+142406,T,2002-06-17,25.15105628967285
+142407,T,2002-06-18,24.909366607666016
+142408,T,2002-06-19,23.595165252685547
+142409,T,2002-06-20,23.37613296508789
+142410,T,2002-06-21,23.678247451782227
+142411,T,2002-06-24,22.99848937988281
+142412,T,2002-06-25,22.356494903564453
+142413,T,2002-06-26,22.280967712402344
+142414,T,2002-06-27,22.771902084350582
+142415,T,2002-06-28,23.0362548828125
+142416,T,2002-07-01,22.628398895263672
+142417,T,2002-07-02,22.6132926940918
+142418,T,2002-07-03,23.18731117248535
+142419,T,2002-07-05,23.942598342895508
+142420,T,2002-07-08,23.874622344970703
+142421,T,2002-07-09,23.096677780151367
+142422,T,2002-07-10,22.666162490844727
+142423,T,2002-07-11,23.149547576904297
+142424,T,2002-07-12,22.386707305908203
+142425,T,2002-07-15,22.28852081298828
+142426,T,2002-07-16,22.333837509155277
+142427,T,2002-07-17,21.820241928100582
+142428,T,2002-07-18,20.951662063598636
+142429,T,2002-07-19,20.15105628967285
+142430,T,2002-07-22,18.096677780151367
+142431,T,2002-07-23,17.598186492919922
+142432,T,2002-07-24,18.67069435119629
+142433,T,2002-07-25,19.64501571655273
+142434,T,2002-07-26,19.826284408569336
+142435,T,2002-07-29,19.79607391357422
+142436,T,2002-07-30,19.871601104736328
+142437,T,2002-07-31,20.89123916625977
+142438,T,2002-08-01,20.732627868652344
+142439,T,2002-08-02,20.015106201171875
+142440,T,2002-08-05,19.71299171447754
+142441,T,2002-08-06,19.7054386138916
+142442,T,2002-08-07,19.425981521606445
+142443,T,2002-08-08,20.1132926940918
+142444,T,2002-08-09,20.362537384033203
+142445,T,2002-08-12,20.279455184936523
+142446,T,2002-08-13,20.1132926940918
+142447,T,2002-08-14,21.25377655029297
+142448,T,2002-08-15,21.1933536529541
+142449,T,2002-08-16,21.6691837310791
+142450,T,2002-08-19,22.560422897338867
+142451,T,2002-08-20,20.906343460083008
+142452,T,2002-08-21,21.23111724853516
+142453,T,2002-08-22,20.67975807189941
+142454,T,2002-08-23,19.86404800415039
+142455,T,2002-08-26,20.128398895263672
+142456,T,2002-08-27,20.060422897338867
+142457,T,2002-08-28,19.49395751953125
+142458,T,2002-08-29,19.486404418945312
+142459,T,2002-08-30,18.685800552368164
+142460,T,2002-09-03,17.44713020324707
+142461,T,2002-09-04,18.35347366333008
+142462,T,2002-09-05,17.726585388183594
+142463,T,2002-09-06,18.126888275146484
+142464,T,2002-09-09,18.53474235534668
+142465,T,2002-09-10,18.791540145874023
+142466,T,2002-09-11,19.524169921875
+142467,T,2002-09-12,18.768882751464844
+142468,T,2002-09-13,18.542295455932617
+142469,T,2002-09-16,18.56495475769043
+142470,T,2002-09-17,18.35347366333008
+142471,T,2002-09-18,18.25528717041016
+142472,T,2002-09-19,17.65860939025879
+142473,T,2002-09-20,17.522659301757812
+142474,T,2002-09-23,17.152568817138672
+142475,T,2002-09-24,17.092145919799805
+142476,T,2002-09-25,17.061933517456055
+142477,T,2002-09-26,16.54078483581543
+142478,T,2002-09-27,15.219033241271973
+142479,T,2002-09-30,15.181268692016602
+142480,T,2002-10-01,15.725075721740724
+142481,T,2002-10-02,15.241691589355469
+142482,T,2002-10-03,16.46525764465332
+142483,T,2002-10-04,16.32930564880371
+142484,T,2002-10-07,15.883686065673828
+142485,T,2002-10-08,15.46827793121338
+142486,T,2002-10-09,15.377643585205078
+142487,T,2002-10-10,16.049848556518555
+142488,T,2002-10-11,16.956193923950195
+142489,T,2002-10-14,16.918428421020508
+142490,T,2002-10-15,17.945619583129883
+142491,T,2002-10-16,17.560422897338867
+142492,T,2002-10-17,18.50453186035156
+142493,T,2002-10-18,19.07099723815918
+142494,T,2002-10-21,19.448640823364254
+142495,T,2002-10-22,20.430513381958008
+142496,T,2002-10-23,19.524169921875
+142497,T,2002-10-24,19.37311172485352
+142498,T,2002-10-25,18.859516143798828
+142499,T,2002-10-28,19.501510620117188
+142500,T,2002-10-29,19.07099723815918
+142501,T,2002-10-30,19.607250213623047
+142502,T,2002-10-31,19.380664825439453
+142503,T,2002-11-01,20.58157157897949
+142504,T,2002-11-04,21.049848556518555
+142505,T,2002-11-05,20.93655586242676
+142506,T,2002-11-06,20.996978759765625
+142507,T,2002-11-07,20.219032287597656
+142508,T,2002-11-08,20.551359176635746
+142509,T,2002-11-11,19.78852081298828
+142510,T,2002-11-12,18.889728546142575
+142511,T,2002-11-13,18.368579864501957
+142512,T,2002-11-14,18.42900276184082
+142513,T,2002-11-15,19.025680541992188
+142514,T,2002-11-18,19.365558624267575
+142515,T,2002-11-19,19.244712829589844
+142516,T,2002-11-20,19.78852081298828
+142517,T,2002-11-21,20.75528717041016
+142518,T,2002-11-22,20.80815696716309
+142519,T,2002-11-25,21.450151443481445
+142520,T,2002-11-26,20.732627868652344
+142521,T,2002-11-27,21.69939613342285
+142522,T,2002-11-29,21.525680541992188
+142523,T,2002-12-02,21.41238784790039
+142524,T,2002-12-03,20.33987808227539
+142525,T,2002-12-04,19.977340698242188
+142526,T,2002-12-05,19.826284408569336
+142527,T,2002-12-06,19.962236404418945
+142528,T,2002-12-09,19.403322219848636
+142529,T,2002-12-10,19.41087532043457
+142530,T,2002-12-11,19.2824764251709
+142531,T,2002-12-12,19.30513572692871
+142532,T,2002-12-13,19.448640823364254
+142533,T,2002-12-16,20.490936279296875
+142534,T,2002-12-17,20.80815696716309
+142535,T,2002-12-18,20.58157157897949
+142536,T,2002-12-19,20.913896560668945
+142537,T,2002-12-20,21.3066463470459
+142538,T,2002-12-23,21.14803504943848
+142539,T,2002-12-24,20.996978759765625
+142540,T,2002-12-26,21.185800552368164
+142541,T,2002-12-27,20.604230880737305
+142542,T,2002-12-30,20.596677780151367
+142543,T,2002-12-31,20.475830078125
+142544,T,2003-01-02,21.835346221923828
+142545,T,2003-01-03,21.81268882751465
+142546,T,2003-01-06,23.55740165710449
+142547,T,2003-01-07,22.87009048461914
+142548,T,2003-01-08,21.737159729003903
+142549,T,2003-01-09,21.956193923950195
+142550,T,2003-01-10,21.75226593017578
+142551,T,2003-01-13,21.72205352783203
+142552,T,2003-01-14,22.36404800415039
+142553,T,2003-01-15,21.555891036987305
+142554,T,2003-01-16,21.03474235534668
+142555,T,2003-01-17,20.604230880737305
+142556,T,2003-01-21,20.166162490844727
+142557,T,2003-01-22,20.33987808227539
+142558,T,2003-01-23,19.2824764251709
+142559,T,2003-01-24,18.53474235534668
+142560,T,2003-01-27,18.768882751464844
+142561,T,2003-01-28,18.368579864501957
+142562,T,2003-01-29,18.368579864501957
+142563,T,2003-01-30,18.013595581054688
+142564,T,2003-01-31,18.45921516418457
+142565,T,2003-02-03,19.093656539916992
+142566,T,2003-02-04,19.350452423095703
+142567,T,2003-02-05,19.14652633666992
+142568,T,2003-02-06,18.81419944763184
+142569,T,2003-02-07,19.01812744140625
+142570,T,2003-02-10,18.50453186035156
+142571,T,2003-02-11,17.907854080200195
+142572,T,2003-02-12,17.424470901489258
+142573,T,2003-02-13,16.956193923950195
+142574,T,2003-02-14,17.63595199584961
+142575,T,2003-02-18,17.892749786376953
+142576,T,2003-02-19,17.39426040649414
+142577,T,2003-02-20,16.08761215209961
+142578,T,2003-02-21,15.657099723815918
+142579,T,2003-02-24,15.672204971313477
+142580,T,2003-02-25,16.125377655029297
+142581,T,2003-02-26,15.604229927062988
+142582,T,2003-02-27,15.913896560668944
+142583,T,2003-02-28,15.709970474243164
+142584,T,2003-03-03,15.672204971313477
+142585,T,2003-03-04,15.453171730041504
+142586,T,2003-03-05,15.74773406982422
+142587,T,2003-03-06,15.422961235046388
+142588,T,2003-03-07,15.475831031799316
+142589,T,2003-03-10,14.6148042678833
+142590,T,2003-03-11,14.607251167297363
+142591,T,2003-03-12,14.690332412719728
+142592,T,2003-03-13,15.483384132385254
+142593,T,2003-03-14,15.74773406982422
+142594,T,2003-03-17,16.419940948486328
+142595,T,2003-03-18,16.21601104736328
+142596,T,2003-03-19,16.480363845825195
+142597,T,2003-03-20,16.442598342895508
+142598,T,2003-03-21,16.344411849975586
+142599,T,2003-03-24,15.808156967163086
+142600,T,2003-03-25,15.974320411682127
+142601,T,2003-03-26,16.185800552368164
+142602,T,2003-03-27,15.74773406982422
+142603,T,2003-03-28,15.287009239196776
+142604,T,2003-03-31,15.151057243347168
+142605,T,2003-04-01,16.148035049438477
+142606,T,2003-04-02,16.72960662841797
+142607,T,2003-04-03,16.374622344970703
+142608,T,2003-04-04,16.54078483581543
+142609,T,2003-04-07,16.548337936401367
+142610,T,2003-04-08,16.22356414794922
+142611,T,2003-04-09,15.883686065673828
+142612,T,2003-04-10,15.898792266845703
+142613,T,2003-04-11,15.64199447631836
+142614,T,2003-04-14,16.004531860351562
+142615,T,2003-04-15,16.049848556518555
+142616,T,2003-04-16,15.324772834777832
+142617,T,2003-04-17,15.55891227722168
+142618,T,2003-04-21,15.128398895263672
+142619,T,2003-04-22,15.0906343460083
+142620,T,2003-04-23,16.46525764465332
+142621,T,2003-04-24,17.009063720703125
+142622,T,2003-04-25,16.70694923400879
+142623,T,2003-04-28,17.409366607666016
+142624,T,2003-04-29,17.409366607666016
+142625,T,2003-04-30,17.643505096435547
+142626,T,2003-05-01,17.590633392333984
+142627,T,2003-05-02,18.134441375732425
+142628,T,2003-05-05,17.771902084350586
+142629,T,2003-05-06,17.938066482543945
+142630,T,2003-05-07,17.424470901489258
+142631,T,2003-05-08,17.379154205322266
+142632,T,2003-05-09,17.877643585205078
+142633,T,2003-05-12,18.610271453857425
+142634,T,2003-05-13,18.53474235534668
+142635,T,2003-05-14,18.625377655029297
+142636,T,2003-05-15,18.70090675354004
+142637,T,2003-05-16,18.844411849975582
+142638,T,2003-05-19,18.39123916625977
+142639,T,2003-05-20,18.406343460083008
+142640,T,2003-05-21,18.17220497131348
+142641,T,2003-05-22,18.27794647216797
+142642,T,2003-05-23,18.99546813964844
+142643,T,2003-05-27,19.22205352783203
+142644,T,2003-05-28,19.12386703491211
+142645,T,2003-05-29,19.033233642578125
+142646,T,2003-05-30,19.22960662841797
+142647,T,2003-06-02,19.486404418945312
+142648,T,2003-06-03,19.509063720703125
+142649,T,2003-06-04,19.773414611816406
+142650,T,2003-06-05,20.03776359558105
+142651,T,2003-06-06,19.954683303833008
+142652,T,2003-06-09,19.486404418945312
+142653,T,2003-06-10,19.44108772277832
+142654,T,2003-06-11,19.509063720703125
+142655,T,2003-06-12,19.652568817138672
+142656,T,2003-06-13,19.12386703491211
+142657,T,2003-06-16,19.524169921875
+142658,T,2003-06-17,19.297582626342773
+142659,T,2003-06-18,19.380664825439453
+142660,T,2003-06-19,19.34289932250977
+142661,T,2003-06-20,19.71299171447754
+142662,T,2003-06-23,19.66012191772461
+142663,T,2003-06-24,19.939577102661133
+142664,T,2003-06-25,19.486404418945312
+142665,T,2003-06-26,19.66012191772461
+142666,T,2003-06-27,19.214502334594727
+142667,T,2003-06-30,19.297582626342773
+142668,T,2003-07-01,19.66012191772461
+142669,T,2003-07-02,20.090633392333984
+142670,T,2003-07-03,19.81117820739746
+142671,T,2003-07-07,19.90181350708008
+142672,T,2003-07-08,19.72054481506348
+142673,T,2003-07-09,19.456193923950195
+142674,T,2003-07-10,18.86706924438477
+142675,T,2003-07-11,19.191843032836918
+142676,T,2003-07-14,19.010574340820312
+142677,T,2003-07-15,18.73111724853516
+142678,T,2003-07-16,18.2175235748291
+142679,T,2003-07-17,17.719032287597656
+142680,T,2003-07-18,18.262840270996094
+142681,T,2003-07-21,17.469789505004883
+142682,T,2003-07-22,17.95317268371582
+142683,T,2003-07-23,18.104230880737305
+142684,T,2003-07-24,17.598186492919922
+142685,T,2003-07-25,17.779455184936523
+142686,T,2003-07-28,18.08912467956543
+142687,T,2003-07-29,17.802114486694336
+142688,T,2003-07-30,17.847431182861328
+142689,T,2003-07-31,17.643505096435547
+142690,T,2003-08-01,17.673715591430664
+142691,T,2003-08-04,18.013595581054688
+142692,T,2003-08-05,17.545316696166992
+142693,T,2003-08-06,17.71147918701172
+142694,T,2003-08-07,17.65860939025879
+142695,T,2003-08-08,17.673715591430664
+142696,T,2003-08-11,17.76435089111328
+142697,T,2003-08-12,17.82477378845215
+142698,T,2003-08-13,17.44713020324707
+142699,T,2003-08-14,17.432024002075195
+142700,T,2003-08-15,17.545316696166992
+142701,T,2003-08-18,17.771902084350586
+142702,T,2003-08-19,17.87009048461914
+142703,T,2003-08-20,17.930513381958008
+142704,T,2003-08-21,17.95317268371582
+142705,T,2003-08-22,17.484893798828125
+142706,T,2003-08-25,17.280967712402344
+142707,T,2003-08-26,17.44713020324707
+142708,T,2003-08-27,17.145015716552734
+142709,T,2003-08-28,17.220544815063477
+142710,T,2003-08-29,16.9637451171875
+142711,T,2003-09-02,16.986404418945312
+142712,T,2003-09-03,17.333837509155273
+142713,T,2003-09-04,17.462236404418945
+142714,T,2003-09-05,17.371601104736328
+142715,T,2003-09-08,17.469789505004883
+142716,T,2003-09-09,17.31117820739746
+142717,T,2003-09-10,17.598186492919922
+142718,T,2003-09-11,17.590633392333984
+142719,T,2003-09-12,17.696374893188477
+142720,T,2003-09-15,17.41691780090332
+142721,T,2003-09-16,17.6812686920166
+142722,T,2003-09-17,17.74169158935547
+142723,T,2003-09-18,18.157100677490234
+142724,T,2003-09-19,18.021148681640625
+142725,T,2003-09-22,17.673715591430664
+142726,T,2003-09-23,17.009063720703125
+142727,T,2003-09-24,16.548337936401367
+142728,T,2003-09-25,16.646526336669922
+142729,T,2003-09-26,16.480363845825195
+142730,T,2003-09-29,16.601207733154297
+142731,T,2003-09-30,16.80513572692871
+142732,T,2003-10-01,17.069486618041992
+142733,T,2003-10-02,16.99395751953125
+142734,T,2003-10-03,17.07703971862793
+142735,T,2003-10-06,17.197885513305664
+142736,T,2003-10-07,17.303625106811523
+142737,T,2003-10-08,16.737159729003906
+142738,T,2003-10-09,16.646526336669922
+142739,T,2003-10-10,16.578550338745117
+142740,T,2003-10-13,16.389728546142578
+142741,T,2003-10-14,16.16314125061035
+142742,T,2003-10-15,16.33685874938965
+142743,T,2003-10-16,16.593656539916992
+142744,T,2003-10-17,16.616313934326172
+142745,T,2003-10-20,16.918428421020508
+142746,T,2003-10-21,16.616313934326172
+142747,T,2003-10-22,16.691843032836914
+142748,T,2003-10-23,16.873111724853516
+142749,T,2003-10-24,17.326284408569336
+142750,T,2003-10-27,17.73413848876953
+142751,T,2003-10-28,17.81722068786621
+142752,T,2003-10-29,17.892749786376953
+142753,T,2003-10-30,17.73413848876953
+142754,T,2003-10-31,18.11178207397461
+142755,T,2003-11-03,18.17975807189941
+142756,T,2003-11-04,18.0362548828125
+142757,T,2003-11-05,17.82477378845215
+142758,T,2003-11-06,17.477340698242188
+142759,T,2003-11-07,17.34139060974121
+142760,T,2003-11-10,17.749244689941406
+142761,T,2003-11-11,17.779455184936523
+142762,T,2003-11-12,17.78700828552246
+142763,T,2003-11-13,17.598186492919922
+142764,T,2003-11-14,17.832326889038086
+142765,T,2003-11-17,17.666162490844727
+142766,T,2003-11-18,17.454683303833008
+142767,T,2003-11-19,17.386707305908203
+142768,T,2003-11-20,17.3187313079834
+142769,T,2003-11-21,17.39426040649414
+142770,T,2003-11-24,17.41691780090332
+142771,T,2003-11-25,17.719032287597656
+142772,T,2003-11-26,17.666162490844727
+142773,T,2003-11-28,17.58308219909668
+142774,T,2003-12-01,17.522659301757812
+142775,T,2003-12-02,17.507553100585938
+142776,T,2003-12-03,17.484893798828125
+142777,T,2003-12-04,18.14199447631836
+142778,T,2003-12-05,18.421449661254883
+142779,T,2003-12-08,18.25528717041016
+142780,T,2003-12-09,18.104230880737305
+142781,T,2003-12-10,18.58761215209961
+142782,T,2003-12-11,18.73111724853516
+142783,T,2003-12-12,18.549848556518555
+142784,T,2003-12-15,18.78398895263672
+142785,T,2003-12-16,18.71601104736328
+142786,T,2003-12-17,18.93504524230957
+142787,T,2003-12-18,19.11631393432617
+142788,T,2003-12-19,19.06344413757324
+142789,T,2003-12-22,19.22205352783203
+142790,T,2003-12-23,19.12386703491211
+142791,T,2003-12-24,18.972810745239254
+142792,T,2003-12-26,19.04078483581543
+142793,T,2003-12-29,19.55438041687012
+142794,T,2003-12-30,19.68277931213379
+142795,T,2003-12-31,19.690332412719727
+142796,T,2004-01-02,19.743202209472656
+142797,T,2004-01-05,20.430513381958008
+142798,T,2004-01-06,20.483383178710938
+142799,T,2004-01-07,20.46827888488769
+142800,T,2004-01-08,20.83836936950684
+142801,T,2004-01-09,19.78852081298828
+142802,T,2004-01-12,20.26435089111328
+142803,T,2004-01-13,19.977340698242188
+142804,T,2004-01-14,20.15105628967285
+142805,T,2004-01-15,20.19637489318848
+142806,T,2004-01-16,19.992446899414062
+142807,T,2004-01-20,20.392749786376957
+142808,T,2004-01-21,20.007553100585938
+142809,T,2004-01-22,19.879154205322266
+142810,T,2004-01-23,19.954683303833008
+142811,T,2004-01-26,20.15860939025879
+142812,T,2004-01-27,19.59969711303711
+142813,T,2004-01-28,19.30513572692871
+142814,T,2004-01-29,19.41087532043457
+142815,T,2004-01-30,19.25981903076172
+142816,T,2004-02-02,19.984893798828125
+142817,T,2004-02-03,19.697885513305664
+142818,T,2004-02-04,19.30513572692871
+142819,T,2004-02-05,19.39576911926269
+142820,T,2004-02-06,19.652568817138672
+142821,T,2004-02-09,19.37311172485352
+142822,T,2004-02-10,19.592145919799805
+142823,T,2004-02-11,19.607250213623047
+142824,T,2004-02-12,19.365558624267575
+142825,T,2004-02-13,18.919940948486328
+142826,T,2004-02-17,18.78398895263672
+142827,T,2004-02-18,18.466766357421875
+142828,T,2004-02-19,18.27039337158203
+142829,T,2004-02-20,18.0362548828125
+142830,T,2004-02-23,18.126888275146484
+142831,T,2004-02-24,18.22507667541504
+142832,T,2004-02-25,18.24018096923828
+142833,T,2004-02-26,18.2175235748291
+142834,T,2004-02-27,18.134441375732425
+142835,T,2004-03-01,18.315710067749023
+142836,T,2004-03-02,19.244712829589844
+142837,T,2004-03-03,19.06344413757324
+142838,T,2004-03-04,19.025680541992188
+142839,T,2004-03-05,18.89728164672852
+142840,T,2004-03-08,18.99546813964844
+142841,T,2004-03-09,18.9879150390625
+142842,T,2004-03-10,18.383686065673828
+142843,T,2004-03-11,18.16465377807617
+142844,T,2004-03-12,18.398792266845703
+142845,T,2004-03-15,18.262840270996094
+142846,T,2004-03-16,18.3308162689209
+142847,T,2004-03-17,18.527189254760746
+142848,T,2004-03-18,18.65558815002441
+142849,T,2004-03-19,18.595165252685547
+142850,T,2004-03-22,18.202417373657227
+142851,T,2004-03-23,18.11178207397461
+142852,T,2004-03-24,17.907854080200195
+142853,T,2004-03-25,18.17975807189941
+142854,T,2004-03-26,18.066465377807617
+142855,T,2004-03-29,18.30060386657715
+142856,T,2004-03-30,18.398792266845703
+142857,T,2004-03-31,18.53474235534668
+142858,T,2004-04-01,18.678247451782227
+142859,T,2004-04-02,18.78398895263672
+142860,T,2004-04-05,19.138973236083984
+142861,T,2004-04-06,18.919940948486328
+142862,T,2004-04-07,18.56495475769043
+142863,T,2004-04-08,18.47431945800781
+142864,T,2004-04-12,18.48187255859375
+142865,T,2004-04-13,18.32326316833496
+142866,T,2004-04-14,18.24773406982422
+142867,T,2004-04-15,18.398792266845703
+142868,T,2004-04-16,18.25528717041016
+142869,T,2004-04-19,18.43655586242676
+142870,T,2004-04-20,18.398792266845703
+142871,T,2004-04-21,18.708459854125977
+142872,T,2004-04-22,19.184289932250977
+142873,T,2004-04-23,19.19939613342285
+142874,T,2004-04-26,19.25981903076172
+142875,T,2004-04-27,19.25226593017578
+142876,T,2004-04-28,19.04078483581543
+142877,T,2004-04-29,19.161630630493164
+142878,T,2004-04-30,18.8066463470459
+142879,T,2004-05-03,19.055891036987305
+142880,T,2004-05-04,19.191843032836918
+142881,T,2004-05-05,19.22205352783203
+142882,T,2004-05-06,19.108760833740234
+142883,T,2004-05-07,18.685800552368164
+142884,T,2004-05-10,18.5120849609375
+142885,T,2004-05-11,18.496978759765625
+142886,T,2004-05-12,18.50453186035156
+142887,T,2004-05-13,18.64048385620117
+142888,T,2004-05-14,18.50453186035156
+142889,T,2004-05-17,18.35347366333008
+142890,T,2004-05-18,18.572507858276367
+142891,T,2004-05-19,18.43655586242676
+142892,T,2004-05-20,18.361026763916016
+142893,T,2004-05-21,18.37613296508789
+142894,T,2004-05-24,18.27039337158203
+142895,T,2004-05-25,18.16465377807617
+142896,T,2004-05-26,17.749244689941406
+142897,T,2004-05-27,18.013595581054688
+142898,T,2004-05-28,17.90030288696289
+142899,T,2004-06-01,17.930513381958008
+142900,T,2004-06-02,18.02870178222656
+142901,T,2004-06-03,17.915407180786133
+142902,T,2004-06-04,18.074018478393555
+142903,T,2004-06-07,18.33836936950684
+142904,T,2004-06-08,18.383686065673828
+142905,T,2004-06-09,18.595165252685547
+142906,T,2004-06-10,18.738670349121094
+142907,T,2004-06-14,18.542295455932617
+142908,T,2004-06-15,18.48187255859375
+142909,T,2004-06-16,18.45921516418457
+142910,T,2004-06-17,18.53474235534668
+142911,T,2004-06-18,18.580059051513672
+142912,T,2004-06-21,18.42900276184082
+142913,T,2004-06-22,18.17975807189941
+142914,T,2004-06-23,18.315710067749023
+142915,T,2004-06-24,17.968278884887695
+142916,T,2004-06-25,17.975830078125
+142917,T,2004-06-28,18.24018096923828
+142918,T,2004-06-29,18.32326316833496
+142919,T,2004-06-30,18.315710067749023
+142920,T,2004-07-01,18.232627868652344
+142921,T,2004-07-02,18.209970474243164
+142922,T,2004-07-06,18.22507667541504
+142923,T,2004-07-07,18.013595581054688
+142924,T,2004-07-08,17.719032287597656
+142925,T,2004-07-09,17.81722068786621
+142926,T,2004-07-12,17.877643585205078
+142927,T,2004-07-13,17.6812686920166
+142928,T,2004-07-14,17.779455184936523
+142929,T,2004-07-15,17.371601104736328
+142930,T,2004-07-16,17.44713020324707
+142931,T,2004-07-19,17.492446899414062
+142932,T,2004-07-20,17.575529098510742
+142933,T,2004-07-21,17.522659301757812
+142934,T,2004-07-22,17.809667587280273
+142935,T,2004-07-23,18.29305076599121
+142936,T,2004-07-26,18.6933536529541
+142937,T,2004-07-27,19.138973236083984
+142938,T,2004-07-28,19.184289932250977
+142939,T,2004-07-29,19.184289932250977
+142940,T,2004-07-30,19.138973236083984
+142941,T,2004-08-02,19.25226593017578
+142942,T,2004-08-03,19.30513572692871
+142943,T,2004-08-04,19.327795028686523
+142944,T,2004-08-05,19.093656539916992
+142945,T,2004-08-06,18.768882751464844
+142946,T,2004-08-09,18.77643585205078
+142947,T,2004-08-10,19.07099723815918
+142948,T,2004-08-11,19.101207733154297
+142949,T,2004-08-12,19.06344413757324
+142950,T,2004-08-13,18.927492141723636
+142951,T,2004-08-16,19.29002952575684
+142952,T,2004-08-17,19.161630630493164
+142953,T,2004-08-18,19.320241928100582
+142954,T,2004-08-19,19.297582626342773
+142955,T,2004-08-20,19.31268882751465
+142956,T,2004-08-23,19.34289932250977
+142957,T,2004-08-24,19.327795028686523
+142958,T,2004-08-25,19.403322219848636
+142959,T,2004-08-26,19.44108772277832
+142960,T,2004-08-27,19.516616821289062
+142961,T,2004-08-30,19.486404418945312
+142962,T,2004-08-31,19.47885131835937
+142963,T,2004-09-01,19.62990951538086
+142964,T,2004-09-02,19.773414611816406
+142965,T,2004-09-03,19.78852081298828
+142966,T,2004-09-07,20.15860939025879
+142967,T,2004-09-08,20.05286979675293
+142968,T,2004-09-09,19.86404800415039
+142969,T,2004-09-10,20.067975997924805
+142970,T,2004-09-13,20.271902084350582
+142971,T,2004-09-14,20.10573959350586
+142972,T,2004-09-15,19.68277931213379
+142973,T,2004-09-16,20.060422897338867
+142974,T,2004-09-17,20.0
+142975,T,2004-09-20,19.969789505004883
+142976,T,2004-09-21,19.94713020324707
+142977,T,2004-09-22,19.909366607666016
+142978,T,2004-09-23,19.667673110961918
+142979,T,2004-09-24,19.67522621154785
+142980,T,2004-09-27,19.614803314208984
+142981,T,2004-09-28,19.501510620117188
+142982,T,2004-09-29,19.64501571655273
+142983,T,2004-09-30,19.59969711303711
+142984,T,2004-10-01,19.879154205322266
+142985,T,2004-10-04,20.31722068786621
+142986,T,2004-10-05,20.543806076049805
+142987,T,2004-10-06,20.50604248046875
+142988,T,2004-10-07,20.392749786376957
+142989,T,2004-10-08,20.26435089111328
+142990,T,2004-10-11,20.2945613861084
+142991,T,2004-10-12,20.309667587280277
+142992,T,2004-10-13,20.1132926940918
+142993,T,2004-10-14,19.90181350708008
+142994,T,2004-10-15,20.15105628967285
+142995,T,2004-10-18,20.32477378845215
+142996,T,2004-10-19,20.166162490844727
+142997,T,2004-10-20,19.984893798828125
+142998,T,2004-10-21,19.39576911926269
+142999,T,2004-10-22,19.06344413757324
+143000,T,2004-10-25,18.874622344970703
+143001,T,2004-10-26,18.6933536529541
+143002,T,2004-10-27,18.851964950561523
+143003,T,2004-10-28,19.14652633666992
+143004,T,2004-10-29,19.07855033874512
+143005,T,2004-11-01,19.38821792602539
+143006,T,2004-11-02,19.27492332458496
+143007,T,2004-11-03,19.41087532043457
+143008,T,2004-11-04,19.72809791564941
+143009,T,2004-11-05,19.826284408569336
+143010,T,2004-11-08,19.856494903564453
+143011,T,2004-11-09,19.750755310058597
+143012,T,2004-11-10,19.614803314208984
+143013,T,2004-11-11,19.78852081298828
+143014,T,2004-11-12,20.143505096435547
+143015,T,2004-11-15,19.924470901489254
+143016,T,2004-11-16,19.73564910888672
+143017,T,2004-11-17,19.773414611816406
+143018,T,2004-11-18,19.72054481506348
+143019,T,2004-11-19,19.55438041687012
+143020,T,2004-11-22,19.27492332458496
+143021,T,2004-11-23,19.22960662841797
+143022,T,2004-11-24,19.15407943725586
+143023,T,2004-11-26,19.244712829589844
+143024,T,2004-11-29,19.14652633666992
+143025,T,2004-11-30,19.010574340820312
+143026,T,2004-12-01,19.47129821777344
+143027,T,2004-12-02,19.71299171447754
+143028,T,2004-12-03,19.49395751953125
+143029,T,2004-12-06,19.267372131347656
+143030,T,2004-12-07,19.191843032836918
+143031,T,2004-12-08,19.07855033874512
+143032,T,2004-12-09,18.89728164672852
+143033,T,2004-12-10,19.11631393432617
+143034,T,2004-12-13,19.456193923950195
+143035,T,2004-12-14,19.59969711303711
+143036,T,2004-12-15,19.39576911926269
+143037,T,2004-12-16,19.41087532043457
+143038,T,2004-12-17,19.41087532043457
+143039,T,2004-12-20,19.49395751953125
+143040,T,2004-12-21,19.56193351745605
+143041,T,2004-12-22,19.59969711303711
+143042,T,2004-12-23,19.66012191772461
+143043,T,2004-12-27,19.59969711303711
+143044,T,2004-12-28,19.67522621154785
+143045,T,2004-12-29,19.54682731628418
+143046,T,2004-12-30,19.456193923950195
+143047,T,2004-12-31,19.4637451171875
+143048,T,2005-01-03,19.327795028686523
+143049,T,2005-01-04,19.12386703491211
+143050,T,2005-01-05,19.214502334594727
+143051,T,2005-01-06,18.99546813964844
+143052,T,2005-01-07,18.942598342895508
+143053,T,2005-01-10,18.8066463470459
+143054,T,2005-01-11,18.61782455444336
+143055,T,2005-01-12,18.738670349121094
+143056,T,2005-01-13,18.451662063598636
+143057,T,2005-01-14,18.43655586242676
+143058,T,2005-01-18,18.791540145874023
+143059,T,2005-01-19,18.72356414794922
+143060,T,2005-01-20,18.48187255859375
+143061,T,2005-01-21,18.56495475769043
+143062,T,2005-01-24,18.53474235534668
+143063,T,2005-01-25,18.466766357421875
+143064,T,2005-01-26,18.56495475769043
+143065,T,2005-01-27,17.877643585205078
+143066,T,2005-01-28,17.83987808227539
+143067,T,2005-01-31,17.945619583129883
+143068,T,2005-02-01,18.066465377807617
+143069,T,2005-02-02,18.421449661254883
+143070,T,2005-02-03,18.595165252685547
+143071,T,2005-02-04,18.580059051513672
+143072,T,2005-02-07,18.48187255859375
+143073,T,2005-02-08,18.58761215209961
+143074,T,2005-02-09,18.413896560668945
+143075,T,2005-02-10,18.202417373657227
+143076,T,2005-02-11,18.32326316833496
+143077,T,2005-02-14,18.406343460083008
+143078,T,2005-02-15,18.519636154174805
+143079,T,2005-02-16,18.5120849609375
+143080,T,2005-02-17,18.315710067749023
+143081,T,2005-02-18,18.262840270996094
+143082,T,2005-02-22,18.149547576904297
+143083,T,2005-02-23,18.232627868652344
+143084,T,2005-02-24,18.24773406982422
+143085,T,2005-02-25,18.285497665405277
+143086,T,2005-02-28,18.17220497131348
+143087,T,2005-03-01,18.368579864501957
+143088,T,2005-03-02,18.368579864501957
+143089,T,2005-03-03,18.398792266845703
+143090,T,2005-03-04,18.496978759765625
+143091,T,2005-03-07,18.44410896301269
+143092,T,2005-03-08,18.25528717041016
+143093,T,2005-03-09,18.202417373657227
+143094,T,2005-03-10,18.2175235748291
+143095,T,2005-03-11,18.126888275146484
+143096,T,2005-03-14,18.19486427307129
+143097,T,2005-03-15,17.87009048461914
+143098,T,2005-03-16,17.68882179260254
+143099,T,2005-03-17,17.673715591430664
+143100,T,2005-03-18,17.63595199584961
+143101,T,2005-03-21,17.530210494995117
+143102,T,2005-03-22,17.401813507080078
+143103,T,2005-03-23,17.673715591430664
+143104,T,2005-03-24,17.598186492919922
+143105,T,2005-03-28,17.74169158935547
+143106,T,2005-03-29,17.620845794677734
+143107,T,2005-03-30,17.90030288696289
+143108,T,2005-03-31,17.892749786376953
+143109,T,2005-04-01,17.87009048461914
+143110,T,2005-04-04,18.05891227722168
+143111,T,2005-04-05,18.27794647216797
+143112,T,2005-04-06,18.05891227722168
+143113,T,2005-04-07,18.00604248046875
+143114,T,2005-04-08,17.938066482543945
+143115,T,2005-04-11,17.998489379882812
+143116,T,2005-04-12,18.043806076049805
+143117,T,2005-04-13,17.998489379882812
+143118,T,2005-04-14,17.862537384033203
+143119,T,2005-04-15,17.371601104736328
+143120,T,2005-04-18,17.530210494995117
+143121,T,2005-04-19,17.522659301757812
+143122,T,2005-04-20,17.34139060974121
+143123,T,2005-04-21,17.507553100585938
+143124,T,2005-04-22,17.522659301757812
+143125,T,2005-04-25,17.613292694091797
+143126,T,2005-04-26,17.492446899414062
+143127,T,2005-04-27,17.70392608642578
+143128,T,2005-04-28,17.76435089111328
+143129,T,2005-04-29,17.975830078125
+143130,T,2005-05-02,17.960725784301758
+143131,T,2005-05-03,17.975830078125
+143132,T,2005-05-04,17.975830078125
+143133,T,2005-05-05,17.885196685791016
+143134,T,2005-05-06,17.83987808227539
+143135,T,2005-05-09,17.809667587280273
+143136,T,2005-05-10,17.71147918701172
+143137,T,2005-05-11,17.598186492919922
+143138,T,2005-05-12,17.560422897338867
+143139,T,2005-05-13,17.432024002075195
+143140,T,2005-05-16,17.63595199584961
+143141,T,2005-05-17,17.74169158935547
+143142,T,2005-05-18,17.885196685791016
+143143,T,2005-05-19,17.92296028137207
+143144,T,2005-05-20,17.847431182861328
+143145,T,2005-05-23,17.90030288696289
+143146,T,2005-05-24,17.832326889038086
+143147,T,2005-05-25,17.78700828552246
+143148,T,2005-05-26,17.862537384033203
+143149,T,2005-05-27,17.877643585205078
+143150,T,2005-05-31,17.65860939025879
+143151,T,2005-06-01,17.58308219909668
+143152,T,2005-06-02,17.68882179260254
+143153,T,2005-06-03,17.628398895263672
+143154,T,2005-06-06,17.598186492919922
+143155,T,2005-06-07,17.70392608642578
+143156,T,2005-06-08,17.779455184936523
+143157,T,2005-06-09,17.6812686920166
+143158,T,2005-06-10,17.847431182861328
+143159,T,2005-06-13,18.05891227722168
+143160,T,2005-06-14,18.051359176635746
+143161,T,2005-06-15,18.134441375732425
+143162,T,2005-06-16,18.08912467956543
+143163,T,2005-06-17,18.14199447631836
+143164,T,2005-06-20,18.17975807189941
+143165,T,2005-06-21,18.02870178222656
+143166,T,2005-06-22,17.960725784301758
+143167,T,2005-06-23,17.87009048461914
+143168,T,2005-06-24,17.749244689941406
+143169,T,2005-06-27,17.802114486694336
+143170,T,2005-06-28,17.90030288696289
+143171,T,2005-06-29,18.08157157897949
+143172,T,2005-06-30,17.938066482543945
+143173,T,2005-07-01,18.074018478393555
+143174,T,2005-07-05,18.202417373657227
+143175,T,2005-07-06,17.832326889038086
+143176,T,2005-07-07,17.643505096435547
+143177,T,2005-07-08,17.802114486694336
+143178,T,2005-07-11,17.968278884887695
+143179,T,2005-07-12,18.0362548828125
+143180,T,2005-07-13,18.043806076049805
+143181,T,2005-07-14,18.202417373657227
+143182,T,2005-07-15,18.2175235748291
+143183,T,2005-07-18,18.00604248046875
+143184,T,2005-07-19,17.968278884887695
+143185,T,2005-07-20,17.975830078125
+143186,T,2005-07-21,17.907854080200195
+143187,T,2005-07-22,17.915407180786133
+143188,T,2005-07-25,17.998489379882812
+143189,T,2005-07-26,18.157100677490234
+143190,T,2005-07-27,18.361026763916016
+143191,T,2005-07-28,18.678247451782227
+143192,T,2005-07-29,18.466766357421875
+143193,T,2005-08-01,18.48187255859375
+143194,T,2005-08-02,18.625377655029297
+143195,T,2005-08-03,18.859516143798828
+143196,T,2005-08-04,18.685800552368164
+143197,T,2005-08-05,18.58761215209961
+143198,T,2005-08-08,18.48187255859375
+143199,T,2005-08-09,18.53474235534668
+143200,T,2005-08-10,18.61782455444336
+143201,T,2005-08-11,18.685800552368164
+143202,T,2005-08-12,18.47431945800781
+143203,T,2005-08-15,18.47431945800781
+143204,T,2005-08-16,18.32326316833496
+143205,T,2005-08-17,18.285497665405277
+143206,T,2005-08-18,18.16465377807617
+143207,T,2005-08-19,18.232627868652344
+143208,T,2005-08-22,18.149547576904297
+143209,T,2005-08-23,18.27794647216797
+143210,T,2005-08-24,18.05891227722168
+143211,T,2005-08-25,18.0362548828125
+143212,T,2005-08-26,17.907854080200195
+143213,T,2005-08-29,17.998489379882812
+143214,T,2005-08-30,17.983383178710938
+143215,T,2005-08-31,18.18731117248535
+143216,T,2005-09-01,18.14199447631836
+143217,T,2005-09-02,18.02870178222656
+143218,T,2005-09-06,18.30815696716309
+143219,T,2005-09-07,18.18731117248535
+143220,T,2005-09-08,18.134441375732425
+143221,T,2005-09-09,18.16465377807617
+143222,T,2005-09-12,17.990936279296875
+143223,T,2005-09-13,17.968278884887695
+143224,T,2005-09-14,17.892749786376953
+143225,T,2005-09-15,18.05891227722168
+143226,T,2005-09-16,18.30060386657715
+143227,T,2005-09-19,18.17220497131348
+143228,T,2005-09-20,18.18731117248535
+143229,T,2005-09-21,18.08157157897949
+143230,T,2005-09-22,17.998489379882812
+143231,T,2005-09-23,17.95317268371582
+143232,T,2005-09-26,18.00604248046875
+143233,T,2005-09-27,17.854984283447266
+143234,T,2005-09-28,18.051359176635746
+143235,T,2005-09-29,17.915407180786133
+143236,T,2005-09-30,18.104230880737305
+143237,T,2005-10-03,18.096677780151367
+143238,T,2005-10-04,18.096677780151367
+143239,T,2005-10-05,17.613292694091797
+143240,T,2005-10-06,17.439577102661133
+143241,T,2005-10-07,17.18277931213379
+143242,T,2005-10-10,17.190332412719727
+143243,T,2005-10-11,17.039274215698242
+143244,T,2005-10-12,16.850452423095703
+143245,T,2005-10-13,16.80513572692871
+143246,T,2005-10-14,16.767372131347656
+143247,T,2005-10-17,16.767372131347656
+143248,T,2005-10-18,16.691843032836914
+143249,T,2005-10-19,16.925981521606445
+143250,T,2005-10-20,17.024169921875
+143251,T,2005-10-21,17.371601104736328
+143252,T,2005-10-24,17.81722068786621
+143253,T,2005-10-25,17.892749786376953
+143254,T,2005-10-26,17.862537384033203
+143255,T,2005-10-27,17.90030288696289
+143256,T,2005-10-28,18.043806076049805
+143257,T,2005-10-31,18.013595581054688
+143258,T,2005-11-01,17.960725784301758
+143259,T,2005-11-02,18.05891227722168
+143260,T,2005-11-03,17.76435089111328
+143261,T,2005-11-04,17.87009048461914
+143262,T,2005-11-07,17.6812686920166
+143263,T,2005-11-08,17.82477378845215
+143264,T,2005-11-09,17.82477378845215
+143265,T,2005-11-10,18.043806076049805
+143266,T,2005-11-11,18.08912467956543
+143267,T,2005-11-14,18.08912467956543
+143268,T,2005-11-15,18.043806076049805
+143269,T,2005-11-16,17.990936279296875
+143270,T,2005-11-17,18.25528717041016
+143271,T,2005-11-18,18.413896560668945
+143272,T,2005-11-21,18.406343460083008
+143273,T,2005-11-22,18.708459854125977
+143274,T,2005-11-23,18.64048385620117
+143275,T,2005-11-25,18.708459854125977
+143276,T,2005-11-28,18.942598342895508
+143277,T,2005-11-29,18.919940948486328
+143278,T,2005-11-30,18.81419944763184
+143279,T,2005-12-01,19.108760833740234
+143280,T,2005-12-02,18.93504524230957
+143281,T,2005-12-05,19.101207733154297
+143282,T,2005-12-06,19.033233642578125
+143283,T,2005-12-07,18.950151443481445
+143284,T,2005-12-08,18.768882751464844
+143285,T,2005-12-09,18.8066463470459
+143286,T,2005-12-12,18.77643585205078
+143287,T,2005-12-13,18.89728164672852
+143288,T,2005-12-14,18.78398895263672
+143289,T,2005-12-15,18.768882751464844
+143290,T,2005-12-16,18.851964950561523
+143291,T,2005-12-19,18.75377655029297
+143292,T,2005-12-20,18.61782455444336
+143293,T,2005-12-21,18.466766357421875
+143294,T,2005-12-22,18.56495475769043
+143295,T,2005-12-23,18.602718353271484
+143296,T,2005-12-27,18.602718353271484
+143297,T,2005-12-28,18.595165252685547
+143298,T,2005-12-29,18.595165252685547
+143299,T,2005-12-30,18.496978759765625
+143300,T,2006-01-03,18.66314125061035
+143301,T,2006-01-04,18.79909324645996
+143302,T,2006-01-05,18.844411849975582
+143303,T,2006-01-06,18.82930564880371
+143304,T,2006-01-09,18.89728164672852
+143305,T,2006-01-10,18.78398895263672
+143306,T,2006-01-11,18.93504524230957
+143307,T,2006-01-12,18.851964950561523
+143308,T,2006-01-13,18.874622344970703
+143309,T,2006-01-17,18.761329650878903
+143310,T,2006-01-18,18.74622344970703
+143311,T,2006-01-19,18.8066463470459
+143312,T,2006-01-20,18.66314125061035
+143313,T,2006-01-23,18.466766357421875
+143314,T,2006-01-24,18.625377655029297
+143315,T,2006-01-25,19.04078483581543
+143316,T,2006-01-26,19.267372131347656
+143317,T,2006-01-27,19.55438041687012
+143318,T,2006-01-30,19.67522621154785
+143319,T,2006-01-31,19.59969711303711
+143320,T,2006-02-01,20.05286979675293
+143321,T,2006-02-02,20.03021049499512
+143322,T,2006-02-03,20.23413848876953
+143323,T,2006-02-06,20.430513381958008
+143324,T,2006-02-07,20.33232688903809
+143325,T,2006-02-08,20.490936279296875
+143326,T,2006-02-09,20.490936279296875
+143327,T,2006-02-10,20.75528717041016
+143328,T,2006-02-13,20.883686065673828
+143329,T,2006-02-14,21.36706924438477
+143330,T,2006-02-15,21.389728546142575
+143331,T,2006-02-16,21.4879150390625
+143332,T,2006-02-17,21.359516143798828
+143333,T,2006-02-21,21.261329650878903
+143334,T,2006-02-22,21.33685874938965
+143335,T,2006-02-23,21.102718353271484
+143336,T,2006-02-24,20.82326316833496
+143337,T,2006-02-27,20.97431945800781
+143338,T,2006-02-28,20.83836936950684
+143339,T,2006-03-01,21.21601104736328
+143340,T,2006-03-02,21.359516143798828
+143341,T,2006-03-03,21.14048385620117
+143342,T,2006-03-06,20.407854080200195
+143343,T,2006-03-07,20.03776359558105
+143344,T,2006-03-08,20.23413848876953
+143345,T,2006-03-09,20.354984283447266
+143346,T,2006-03-10,20.566465377807617
+143347,T,2006-03-13,20.483383178710938
+143348,T,2006-03-14,20.634441375732425
+143349,T,2006-03-15,20.626888275146484
+143350,T,2006-03-16,20.475830078125
+143351,T,2006-03-17,20.392749786376957
+143352,T,2006-03-20,20.256797790527344
+143353,T,2006-03-21,20.1812686920166
+143354,T,2006-03-22,20.33232688903809
+143355,T,2006-03-23,20.392749786376957
+143356,T,2006-03-24,20.67220497131348
+143357,T,2006-03-27,20.626888275146484
+143358,T,2006-03-28,20.407854080200195
+143359,T,2006-03-29,20.58912467956543
+143360,T,2006-03-30,20.407854080200195
+143361,T,2006-03-31,20.42296028137207
+143362,T,2006-04-03,20.354984283447266
+143363,T,2006-04-04,20.483383178710938
+143364,T,2006-04-05,20.46072578430176
+143365,T,2006-04-06,19.977340698242188
+143366,T,2006-04-07,19.75830841064453
+143367,T,2006-04-10,19.66012191772461
+143368,T,2006-04-11,19.47129821777344
+143369,T,2006-04-12,19.350452423095703
+143370,T,2006-04-13,19.320241928100582
+143371,T,2006-04-17,19.20694923400879
+143372,T,2006-04-18,19.592145919799805
+143373,T,2006-04-19,19.448640823364254
+143374,T,2006-04-20,19.138973236083984
+143375,T,2006-04-21,19.14652633666992
+143376,T,2006-04-24,19.2824764251709
+143377,T,2006-04-25,19.335346221923828
+143378,T,2006-04-26,19.75830841064453
+143379,T,2006-04-27,19.924470901489254
+143380,T,2006-04-28,19.79607391357422
+143381,T,2006-05-01,19.75830841064453
+143382,T,2006-05-02,19.75830841064453
+143383,T,2006-05-03,19.62990951538086
+143384,T,2006-05-04,19.57703971862793
+143385,T,2006-05-05,19.614803314208984
+143386,T,2006-05-08,19.743202209472656
+143387,T,2006-05-09,19.871601104736328
+143388,T,2006-05-10,19.76586151123047
+143389,T,2006-05-11,19.72054481506348
+143390,T,2006-05-12,19.350452423095703
+143391,T,2006-05-15,19.47885131835937
+143392,T,2006-05-16,19.4637451171875
+143393,T,2006-05-17,18.957704544067383
+143394,T,2006-05-18,18.685800552368164
+143395,T,2006-05-19,19.093656539916992
+143396,T,2006-05-22,19.06344413757324
+143397,T,2006-05-23,19.07099723815918
+143398,T,2006-05-24,19.22960662841797
+143399,T,2006-05-25,19.41087532043457
+143400,T,2006-05-26,19.81117820739746
+143401,T,2006-05-30,19.516616821289062
+143402,T,2006-05-31,19.68277931213379
+143403,T,2006-06-01,20.32477378845215
+143404,T,2006-06-02,20.18882179260254
+143405,T,2006-06-05,20.090633392333984
+143406,T,2006-06-06,20.18882179260254
+143407,T,2006-06-07,20.08308219909668
+143408,T,2006-06-08,20.075529098510746
+143409,T,2006-06-09,20.10573959350586
+143410,T,2006-06-12,20.13595199584961
+143411,T,2006-06-13,20.407854080200195
+143412,T,2006-06-14,20.521148681640625
+143413,T,2006-06-15,20.94410896301269
+143414,T,2006-06-16,20.989425659179688
+143415,T,2006-06-19,21.027189254760746
+143416,T,2006-06-20,20.8308162689209
+143417,T,2006-06-21,20.64199447631836
+143418,T,2006-06-22,20.61178207397461
+143419,T,2006-06-23,20.67220497131348
+143420,T,2006-06-26,20.64199447631836
+143421,T,2006-06-27,20.657100677490234
+143422,T,2006-06-28,20.702417373657227
+143423,T,2006-06-29,20.921449661254883
+143424,T,2006-06-30,21.06495475769043
+143425,T,2006-07-03,21.095165252685547
+143426,T,2006-07-05,21.072507858276367
+143427,T,2006-07-06,20.89123916625977
+143428,T,2006-07-07,20.951662063598636
+143429,T,2006-07-10,20.67975807189941
+143430,T,2006-07-11,20.574018478393555
+143431,T,2006-07-12,20.513595581054688
+143432,T,2006-07-13,20.060422897338867
+143433,T,2006-07-14,20.075529098510746
+143434,T,2006-07-17,20.20392608642578
+143435,T,2006-07-18,20.385196685791016
+143436,T,2006-07-19,20.74773406982422
+143437,T,2006-07-20,20.619335174560547
+143438,T,2006-07-21,20.649547576904297
+143439,T,2006-07-24,20.98187255859375
+143440,T,2006-07-25,21.865558624267575
+143441,T,2006-07-26,22.280967712402344
+143442,T,2006-07-27,22.41691780090332
+143443,T,2006-07-28,22.70392608642578
+143444,T,2006-07-31,22.65105628967285
+143445,T,2006-08-01,22.477340698242188
+143446,T,2006-08-02,23.096677780151367
+143447,T,2006-08-03,23.33836936950684
+143448,T,2006-08-04,23.39123916625977
+143449,T,2006-08-07,23.25528717041016
+143450,T,2006-08-08,23.19486427307129
+143451,T,2006-08-09,22.83987808227539
+143452,T,2006-08-10,22.82477378845215
+143453,T,2006-08-11,22.82477378845215
+143454,T,2006-08-14,22.65105628967285
+143455,T,2006-08-15,22.930513381958008
+143456,T,2006-08-16,22.847431182861328
+143457,T,2006-08-17,22.99848937988281
+143458,T,2006-08-18,23.043806076049805
+143459,T,2006-08-21,23.08157157897949
+143460,T,2006-08-22,23.074018478393555
+143461,T,2006-08-23,23.021148681640625
+143462,T,2006-08-24,23.013595581054688
+143463,T,2006-08-25,23.134441375732425
+143464,T,2006-08-28,23.39123916625977
+143465,T,2006-08-29,23.61782455444336
+143466,T,2006-08-30,23.55740165710449
+143467,T,2006-08-31,23.5120849609375
+143468,T,2006-09-01,23.874622344970703
+143469,T,2006-09-05,23.950151443481445
+143470,T,2006-09-06,23.83685874938965
+143471,T,2006-09-07,23.625377655029297
+143472,T,2006-09-08,23.678247451782227
+143473,T,2006-09-11,23.86706924438477
+143474,T,2006-09-12,24.093656539916992
+143475,T,2006-09-13,24.06344413757324
+143476,T,2006-09-14,24.35800552368164
+143477,T,2006-09-15,24.06344413757324
+143478,T,2006-09-18,23.72356414794922
+143479,T,2006-09-19,23.74622344970703
+143480,T,2006-09-20,24.214502334594727
+143481,T,2006-09-21,24.380664825439453
+143482,T,2006-09-22,24.84894371032715
+143483,T,2006-09-25,25.2945613861084
+143484,T,2006-09-26,25.18882179260254
+143485,T,2006-09-27,24.59969711303711
+143486,T,2006-09-28,24.448640823364254
+143487,T,2006-09-29,24.592145919799805
+143488,T,2006-10-02,24.34289932250977
+143489,T,2006-10-03,24.584592819213867
+143490,T,2006-10-04,24.71299171447754
+143491,T,2006-10-05,24.11631393432617
+143492,T,2006-10-06,24.00302124023437
+143493,T,2006-10-09,24.30513572692871
+143494,T,2006-10-10,24.750755310058597
+143495,T,2006-10-11,24.89426040649414
+143496,T,2006-10-12,25.37764358520508
+143497,T,2006-10-13,25.37764358520508
+143498,T,2006-10-16,24.91691780090332
+143499,T,2006-10-17,24.969789505004883
+143500,T,2006-10-18,24.879154205322266
+143501,T,2006-10-19,25.490936279296875
+143502,T,2006-10-20,26.0120849609375
+143503,T,2006-10-23,26.21601104736328
+143504,T,2006-10-24,26.23111724853516
+143505,T,2006-10-25,25.92900276184082
+143506,T,2006-10-26,25.98187255859375
+143507,T,2006-10-27,25.84592056274414
+143508,T,2006-10-30,25.619335174560547
+143509,T,2006-10-31,25.868579864501957
+143510,T,2006-11-01,25.49848937988281
+143511,T,2006-11-02,25.69486427307129
+143512,T,2006-11-03,25.46827888488769
+143513,T,2006-11-06,25.906343460083008
+143514,T,2006-11-07,25.906343460083008
+143515,T,2006-11-08,25.95921516418457
+143516,T,2006-11-09,25.24169158935547
+143517,T,2006-11-10,24.962236404418945
+143518,T,2006-11-13,24.969789505004883
+143519,T,2006-11-14,24.89426040649414
+143520,T,2006-11-15,24.516616821289062
+143521,T,2006-11-16,24.47129821777344
+143522,T,2006-11-17,25.075529098510746
+143523,T,2006-11-20,25.08308219909668
+143524,T,2006-11-21,24.73564910888672
+143525,T,2006-11-22,24.67522621154785
+143526,T,2006-11-24,24.67522621154785
+143527,T,2006-11-27,24.68277931213379
+143528,T,2006-11-28,24.78852081298828
+143529,T,2006-11-29,25.302114486694336
+143530,T,2006-11-30,25.61178207397461
+143531,T,2006-12-01,25.67975807189941
+143532,T,2006-12-04,25.861026763916016
+143533,T,2006-12-05,26.1933536529541
+143534,T,2006-12-06,26.268882751464844
+143535,T,2006-12-07,26.15558815002441
+143536,T,2006-12-08,26.41238784790039
+143537,T,2006-12-11,26.57099723815918
+143538,T,2006-12-12,26.918428421020508
+143539,T,2006-12-13,26.850452423095703
+143540,T,2006-12-14,26.933534622192383
+143541,T,2006-12-15,26.933534622192383
+143542,T,2006-12-18,26.79002952575684
+143543,T,2006-12-19,26.427492141723636
+143544,T,2006-12-20,26.39728164672852
+143545,T,2006-12-21,26.56344413757324
+143546,T,2006-12-22,26.419940948486328
+143547,T,2006-12-26,26.442598342895508
+143548,T,2006-12-27,26.75226593017578
+143549,T,2006-12-28,26.81268882751465
+143550,T,2006-12-29,27.001510620117188
+143551,T,2007-01-03,26.39728164672852
+143552,T,2007-01-04,26.05740165710449
+143553,T,2007-01-05,25.649547576904297
+143554,T,2007-01-08,25.5362548828125
+143555,T,2007-01-09,25.634441375732425
+143556,T,2007-01-10,25.702417373657227
+143557,T,2007-01-11,26.049848556518555
+143558,T,2007-01-12,26.23111724853516
+143559,T,2007-01-16,26.15558815002441
+143560,T,2007-01-17,26.049848556518555
+143561,T,2007-01-18,26.450151443481445
+143562,T,2007-01-19,26.4879150390625
+143563,T,2007-01-22,26.638973236083984
+143564,T,2007-01-23,26.70694923400879
+143565,T,2007-01-24,27.666162490844727
+143566,T,2007-01-25,27.78700828552246
+143567,T,2007-01-26,27.492446899414062
+143568,T,2007-01-29,27.575529098510746
+143569,T,2007-01-30,28.013595581054688
+143570,T,2007-01-31,28.421449661254883
+143571,T,2007-02-01,28.5120849609375
+143572,T,2007-02-02,28.791540145874023
+143573,T,2007-02-05,28.542295455932617
+143574,T,2007-02-06,28.3308162689209
+143575,T,2007-02-07,28.066465377807617
+143576,T,2007-02-08,28.232627868652344
+143577,T,2007-02-09,27.87009048461914
+143578,T,2007-02-12,27.915407180786133
+143579,T,2007-02-13,28.08912467956543
+143580,T,2007-02-14,28.08912467956543
+143581,T,2007-02-15,28.119335174560547
+143582,T,2007-02-16,28.30815696716309
+143583,T,2007-02-20,28.2175235748291
+143584,T,2007-02-21,28.104230880737305
+143585,T,2007-02-22,27.983383178710938
+143586,T,2007-02-23,27.945619583129883
+143587,T,2007-02-26,28.32326316833496
+143588,T,2007-02-27,27.303625106811523
+143589,T,2007-02-28,27.7945613861084
+143590,T,2007-03-01,27.726585388183597
+143591,T,2007-03-02,27.52265930175781
+143592,T,2007-03-05,26.97885131835937
+143593,T,2007-03-06,27.190332412719727
+143594,T,2007-03-07,26.75981903076172
+143595,T,2007-03-08,27.575529098510746
+143596,T,2007-03-09,27.60573959350586
+143597,T,2007-03-12,27.990936279296875
+143598,T,2007-03-13,28.14199447631836
+143599,T,2007-03-14,28.104230880737305
+143600,T,2007-03-15,27.90030288696289
+143601,T,2007-03-16,27.930513381958008
+143602,T,2007-03-19,28.383686065673828
+143603,T,2007-03-20,28.632930755615234
+143604,T,2007-03-21,29.350452423095703
+143605,T,2007-03-22,29.53927421569824
+143606,T,2007-03-23,29.365558624267575
+143607,T,2007-03-26,29.690332412719727
+143608,T,2007-03-27,29.78852081298828
+143609,T,2007-03-28,29.418428421020508
+143610,T,2007-03-29,29.584592819213867
+143611,T,2007-03-30,29.780967712402344
+143612,T,2007-04-02,29.803625106811523
+143613,T,2007-04-03,30.015106201171875
+143614,T,2007-04-04,29.62990951538086
+143615,T,2007-04-05,29.66012191772461
+143616,T,2007-04-09,29.7054386138916
+143617,T,2007-04-10,29.79607391357422
+143618,T,2007-04-11,29.41087532043457
+143619,T,2007-04-12,29.19939613342285
+143620,T,2007-04-13,29.335346221923828
+143621,T,2007-04-16,29.652568817138672
+143622,T,2007-04-17,29.59969711303711
+143623,T,2007-04-18,29.433534622192383
+143624,T,2007-04-19,29.690332412719727
+143625,T,2007-04-20,30.1132926940918
+143626,T,2007-04-23,30.03776359558105
+143627,T,2007-04-24,29.531721115112305
+143628,T,2007-04-25,29.56193351745605
+143629,T,2007-04-26,29.425981521606445
+143630,T,2007-04-27,29.184289932250977
+143631,T,2007-04-30,29.244712829589844
+143632,T,2007-05-01,29.335346221923828
+143633,T,2007-05-02,29.214502334594727
+143634,T,2007-05-03,29.380664825439453
+143635,T,2007-05-04,29.8187313079834
+143636,T,2007-05-07,29.909366607666016
+143637,T,2007-05-08,29.66012191772461
+143638,T,2007-05-09,29.81117820739746
+143639,T,2007-05-10,29.38821792602539
+143640,T,2007-05-11,29.90181350708008
+143641,T,2007-05-14,30.23413848876953
+143642,T,2007-05-15,30.50604248046875
+143643,T,2007-05-16,31.072507858276367
+143644,T,2007-05-17,31.16314125061035
+143645,T,2007-05-18,31.042295455932617
+143646,T,2007-05-21,30.626888275146484
+143647,T,2007-05-22,30.543806076049805
+143648,T,2007-05-23,30.521148681640625
+143649,T,2007-05-24,30.52870178222656
+143650,T,2007-05-25,30.785497665405277
+143651,T,2007-05-29,30.58157157897949
+143652,T,2007-05-30,30.951662063598636
+143653,T,2007-05-31,31.22356414794922
+143654,T,2007-06-01,30.61178207397461
+143655,T,2007-06-04,30.89123916625977
+143656,T,2007-06-05,30.58157157897949
+143657,T,2007-06-06,30.49848937988281
+143658,T,2007-06-07,29.84894371032715
+143659,T,2007-06-08,30.407854080200195
+143660,T,2007-06-11,30.302114486694336
+143661,T,2007-06-12,29.516616821289062
+143662,T,2007-06-13,30.19637489318848
+143663,T,2007-06-14,30.634441375732425
+143664,T,2007-06-15,30.42296028137207
+143665,T,2007-06-18,30.219032287597656
+143666,T,2007-06-19,30.392749786376957
+143667,T,2007-06-20,29.856494903564453
+143668,T,2007-06-21,29.90181350708008
+143669,T,2007-06-22,29.34289932250977
+143670,T,2007-06-25,29.516616821289062
+143671,T,2007-06-26,29.67522621154785
+143672,T,2007-06-27,30.19637489318848
+143673,T,2007-06-28,30.77039337158203
+143674,T,2007-06-29,31.344411849975582
+143675,T,2007-07-02,31.608760833740234
+143676,T,2007-07-03,31.344411849975582
+143677,T,2007-07-05,30.93655586242676
+143678,T,2007-07-06,30.709970474243164
+143679,T,2007-07-09,30.58157157897949
+143680,T,2007-07-10,29.833837509155277
+143681,T,2007-07-11,30.067975997924805
+143682,T,2007-07-12,30.574018478393555
+143683,T,2007-07-13,30.513595581054688
+143684,T,2007-07-16,30.37009048461914
+143685,T,2007-07-17,30.090633392333984
+143686,T,2007-07-18,29.932024002075195
+143687,T,2007-07-19,29.94713020324707
+143688,T,2007-07-20,29.501510620117188
+143689,T,2007-07-23,30.23413848876953
+143690,T,2007-07-24,29.969789505004883
+143691,T,2007-07-25,30.58912467956543
+143692,T,2007-07-26,30.18882179260254
+143693,T,2007-07-27,29.6374626159668
+143694,T,2007-07-30,30.03776359558105
+143695,T,2007-07-31,29.57703971862793
+143696,T,2007-08-01,30.385196685791016
+143697,T,2007-08-02,30.66465377807617
+143698,T,2007-08-03,29.79607391357422
+143699,T,2007-08-06,30.407854080200195
+143700,T,2007-08-07,30.55891227722168
+143701,T,2007-08-08,30.475830078125
+143702,T,2007-08-09,29.64501571655273
+143703,T,2007-08-10,29.35800552368164
+143704,T,2007-08-13,29.516616821289062
+143705,T,2007-08-14,28.89728164672852
+143706,T,2007-08-15,28.6933536529541
+143707,T,2007-08-16,28.64048385620117
+143708,T,2007-08-17,29.49395751953125
+143709,T,2007-08-20,29.191843032836918
+143710,T,2007-08-21,29.267372131347656
+143711,T,2007-08-22,30.045316696166992
+143712,T,2007-08-23,30.28700828552246
+143713,T,2007-08-24,30.483383178710938
+143714,T,2007-08-27,30.28700828552246
+143715,T,2007-08-28,29.297582626342773
+143716,T,2007-08-29,30.362537384033203
+143717,T,2007-08-30,30.03021049499512
+143718,T,2007-08-31,30.1132926940918
+143719,T,2007-09-04,30.42296028137207
+143720,T,2007-09-05,30.007553100585938
+143721,T,2007-09-06,30.015106201171875
+143722,T,2007-09-07,29.25226593017578
+143723,T,2007-09-10,29.29002952575684
+143724,T,2007-09-11,30.067975997924805
+143725,T,2007-09-12,30.10573959350586
+143726,T,2007-09-13,30.79305076599121
+143727,T,2007-09-14,30.543806076049805
+143728,T,2007-09-17,30.21147918701172
+143729,T,2007-09-18,30.83836936950684
+143730,T,2007-09-19,31.404834747314453
+143731,T,2007-09-20,31.744712829589844
+143732,T,2007-09-21,32.12235641479492
+143733,T,2007-09-24,31.925981521606445
+143734,T,2007-09-25,32.15256881713867
+143735,T,2007-09-26,32.34894180297852
+143736,T,2007-09-27,32.34894180297852
+143737,T,2007-09-28,31.956193923950195
+143738,T,2007-10-01,31.89576911926269
+143739,T,2007-10-02,32.03172302246094
+143740,T,2007-10-03,31.661630630493164
+143741,T,2007-10-04,31.714502334594727
+143742,T,2007-10-05,31.827795028686523
+143743,T,2007-10-08,31.6691837310791
+143744,T,2007-10-09,31.70694923400879
+143745,T,2007-10-10,31.533233642578125
+143746,T,2007-10-11,31.427492141723636
+143747,T,2007-10-12,31.94108772277832
+143748,T,2007-10-15,31.865558624267575
+143749,T,2007-10-16,31.58610343933105
+143750,T,2007-10-17,31.6691837310791
+143751,T,2007-10-18,31.57855033874512
+143752,T,2007-10-19,31.24622344970703
+143753,T,2007-10-22,31.095165252685547
+143754,T,2007-10-23,31.737159729003903
+143755,T,2007-10-24,31.38217544555664
+143756,T,2007-10-25,30.966766357421875
+143757,T,2007-10-26,31.31419944763184
+143758,T,2007-10-29,31.525680541992188
+143759,T,2007-10-30,31.27643585205078
+143760,T,2007-10-31,31.56344413757324
+143761,T,2007-11-01,30.55891227722168
+143762,T,2007-11-02,30.52870178222656
+143763,T,2007-11-05,30.24169158935547
+143764,T,2007-11-06,30.24169158935547
+143765,T,2007-11-07,29.19939613342285
+143766,T,2007-11-08,29.71299171447754
+143767,T,2007-11-09,29.607250213623047
+143768,T,2007-11-12,29.191843032836918
+143769,T,2007-11-13,30.09818649291992
+143770,T,2007-11-14,29.71299171447754
+143771,T,2007-11-15,29.73564910888672
+143772,T,2007-11-16,29.871601104736328
+143773,T,2007-11-19,28.5120849609375
+143774,T,2007-11-20,28.72356414794922
+143775,T,2007-11-21,28.285497665405277
+143776,T,2007-11-23,28.421449661254883
+143777,T,2007-11-26,27.454683303833008
+143778,T,2007-11-27,27.74169158935547
+143779,T,2007-11-28,28.32326316833496
+143780,T,2007-11-29,28.72356414794922
+143781,T,2007-11-30,28.859516143798828
+143782,T,2007-12-03,28.91238784790039
+143783,T,2007-12-04,28.595165252685547
+143784,T,2007-12-05,29.01812744140625
+143785,T,2007-12-06,29.320241928100582
+143786,T,2007-12-07,29.055891036987305
+143787,T,2007-12-10,28.625377655029297
+143788,T,2007-12-11,29.803625106811523
+143789,T,2007-12-12,31.50302124023437
+143790,T,2007-12-13,31.57099723815918
+143791,T,2007-12-14,31.072507858276367
+143792,T,2007-12-17,30.58912467956543
+143793,T,2007-12-18,30.66465377807617
+143794,T,2007-12-19,30.166162490844727
+143795,T,2007-12-20,30.407854080200195
+143796,T,2007-12-21,31.32930564880371
+143797,T,2007-12-24,31.344411849975582
+143798,T,2007-12-26,31.948640823364254
+143799,T,2007-12-27,31.737159729003903
+143800,T,2007-12-28,32.05438232421875
+143801,T,2007-12-31,31.389728546142575
+143802,T,2008-01-02,30.966766357421875
+143803,T,2008-01-03,31.261329650878903
+143804,T,2008-01-04,30.883686065673828
+143805,T,2008-01-07,31.291540145874023
+143806,T,2008-01-08,29.57703971862793
+143807,T,2008-01-09,29.456193923950195
+143808,T,2008-01-10,29.75830841064453
+143809,T,2008-01-11,28.851964950561523
+143810,T,2008-01-14,29.08610343933105
+143811,T,2008-01-15,28.421449661254883
+143812,T,2008-01-16,28.602718353271484
+143813,T,2008-01-17,28.17220497131348
+143814,T,2008-01-18,27.273414611816406
+143815,T,2008-01-22,27.16012191772461
+143816,T,2008-01-23,27.71147918701172
+143817,T,2008-01-24,27.001510620117188
+143818,T,2008-01-25,26.631420135498047
+143819,T,2008-01-28,27.492446899414062
+143820,T,2008-01-29,28.61782455444336
+143821,T,2008-01-30,28.209970474243164
+143822,T,2008-01-31,29.07099723815918
+143823,T,2008-02-01,28.91238784790039
+143824,T,2008-02-04,28.821752548217773
+143825,T,2008-02-05,27.74169158935547
+143826,T,2008-02-06,27.492446899414062
+143827,T,2008-02-07,27.945619583129883
+143828,T,2008-02-08,27.469789505004883
+143829,T,2008-02-11,27.847431182861328
+143830,T,2008-02-12,28.3308162689209
+143831,T,2008-02-13,29.20694923400879
+143832,T,2008-02-14,28.580059051513672
+143833,T,2008-02-15,28.610271453857425
+143834,T,2008-02-19,27.107250213623047
+143835,T,2008-02-20,25.951662063598636
+143836,T,2008-02-21,26.03474235534668
+143837,T,2008-02-22,26.419940948486328
+143838,T,2008-02-25,26.81268882751465
+143839,T,2008-02-26,26.865558624267575
+143840,T,2008-02-27,26.58610343933105
+143841,T,2008-02-28,27.16012191772461
+143842,T,2008-02-29,26.3066463470459
+143843,T,2008-03-03,26.480363845825195
+143844,T,2008-03-04,26.33685874938965
+143845,T,2008-03-05,26.77492332458496
+143846,T,2008-03-06,26.450151443481445
+143847,T,2008-03-07,26.442598342895508
+143848,T,2008-03-10,26.17069435119629
+143849,T,2008-03-11,27.25830841064453
+143850,T,2008-03-12,26.67673683166504
+143851,T,2008-03-13,26.81268882751465
+143852,T,2008-03-14,26.457704544067383
+143853,T,2008-03-17,27.031721115112305
+143854,T,2008-03-18,27.99848937988281
+143855,T,2008-03-19,27.22809791564941
+143856,T,2008-03-20,27.83232688903809
+143857,T,2008-03-24,28.72356414794922
+143858,T,2008-03-25,28.70090675354004
+143859,T,2008-03-26,28.519636154174805
+143860,T,2008-03-27,28.44410896301269
+143861,T,2008-03-28,28.44410896301269
+143862,T,2008-03-31,28.927492141723636
+143863,T,2008-04-01,29.8187313079834
+143864,T,2008-04-02,29.244712829589844
+143865,T,2008-04-03,29.4637451171875
+143866,T,2008-04-04,29.06344413757324
+143867,T,2008-04-07,29.4637451171875
+143868,T,2008-04-08,29.30513572692871
+143869,T,2008-04-09,28.844411849975582
+143870,T,2008-04-10,28.851964950561523
+143871,T,2008-04-11,28.17220497131348
+143872,T,2008-04-14,28.096677780151367
+143873,T,2008-04-15,28.19486427307129
+143874,T,2008-04-16,28.406343460083008
+143875,T,2008-04-17,28.37613296508789
+143876,T,2008-04-18,28.3308162689209
+143877,T,2008-04-21,28.39123916625977
+143878,T,2008-04-22,28.55740165710449
+143879,T,2008-04-23,29.101207733154297
+143880,T,2008-04-24,29.191843032836918
+143881,T,2008-04-25,29.138973236083984
+143882,T,2008-04-28,28.927492141723636
+143883,T,2008-04-29,29.14652633666992
+143884,T,2008-04-30,29.237159729003903
+143885,T,2008-05-01,30.166162490844727
+143886,T,2008-05-02,30.309667587280277
+143887,T,2008-05-05,30.09818649291992
+143888,T,2008-05-06,29.879154205322266
+143889,T,2008-05-07,29.320241928100582
+143890,T,2008-05-08,29.350452423095703
+143891,T,2008-05-09,29.14652633666992
+143892,T,2008-05-12,29.53927421569824
+143893,T,2008-05-13,29.652568817138672
+143894,T,2008-05-14,29.91691780090332
+143895,T,2008-05-15,30.10573959350586
+143896,T,2008-05-16,30.26435089111328
+143897,T,2008-05-19,30.596677780151367
+143898,T,2008-05-20,29.73564910888672
+143899,T,2008-05-21,29.37311172485352
+143900,T,2008-05-22,29.592145919799805
+143901,T,2008-05-23,29.101207733154297
+143902,T,2008-05-27,29.327795028686523
+143903,T,2008-05-28,29.84139060974121
+143904,T,2008-05-29,30.362537384033203
+143905,T,2008-05-30,30.13595199584961
+143906,T,2008-06-02,29.72054481506348
+143907,T,2008-06-03,29.29002952575684
+143908,T,2008-06-04,29.07855033874512
+143909,T,2008-06-05,29.803625106811523
+143910,T,2008-06-06,28.859516143798828
+143911,T,2008-06-09,28.368579864501957
+143912,T,2008-06-10,28.11178207397461
+143913,T,2008-06-11,27.29607391357422
+143914,T,2008-06-12,27.484893798828125
+143915,T,2008-06-13,27.70392608642578
+143916,T,2008-06-16,27.3187313079834
+143917,T,2008-06-17,26.956193923950195
+143918,T,2008-06-18,26.62386703491211
+143919,T,2008-06-19,26.548337936401367
+143920,T,2008-06-20,26.00453186035156
+143921,T,2008-06-23,25.966766357421875
+143922,T,2008-06-24,25.883686065673828
+143923,T,2008-06-25,26.03474235534668
+143924,T,2008-06-26,25.279455184936523
+143925,T,2008-06-27,24.743202209472656
+143926,T,2008-06-30,25.445619583129883
+143927,T,2008-07-01,25.15105628967285
+143928,T,2008-07-02,24.84139060974121
+143929,T,2008-07-03,24.607250213623047
+143930,T,2008-07-07,24.68277931213379
+143931,T,2008-07-08,24.89426040649414
+143932,T,2008-07-09,24.25981903076172
+143933,T,2008-07-10,24.750755310058597
+143934,T,2008-07-11,24.607250213623047
+143935,T,2008-07-14,24.448640823364254
+143936,T,2008-07-15,24.131420135498047
+143937,T,2008-07-16,24.108760833740234
+143938,T,2008-07-17,23.980363845825195
+143939,T,2008-07-18,24.25981903076172
+143940,T,2008-07-21,24.04078483581543
+143941,T,2008-07-22,24.033233642578125
+143942,T,2008-07-23,24.969789505004883
+143943,T,2008-07-24,23.942598342895508
+143944,T,2008-07-25,23.71601104736328
+143945,T,2008-07-28,23.134441375732425
+143946,T,2008-07-29,23.18731117248535
+143947,T,2008-07-30,23.34592056274414
+143948,T,2008-07-31,23.27039337158203
+143949,T,2008-08-01,22.990936279296875
+143950,T,2008-08-04,22.78700828552246
+143951,T,2008-08-05,23.451662063598636
+143952,T,2008-08-06,23.315710067749023
+143953,T,2008-08-07,22.892749786376957
+143954,T,2008-08-08,23.39123916625977
+143955,T,2008-08-11,24.048337936401367
+143956,T,2008-08-12,23.904834747314453
+143957,T,2008-08-13,23.64048385620117
+143958,T,2008-08-14,23.50453186035156
+143959,T,2008-08-15,23.91238784790039
+143960,T,2008-08-18,23.71601104736328
+143961,T,2008-08-19,23.262840270996094
+143962,T,2008-08-20,23.17975807189941
+143963,T,2008-08-21,23.232627868652344
+143964,T,2008-08-22,23.542295455932617
+143965,T,2008-08-25,23.051359176635746
+143966,T,2008-08-26,23.126888275146484
+143967,T,2008-08-27,23.56495475769043
+143968,T,2008-08-28,24.34289932250977
+143969,T,2008-08-29,24.161630630493164
+143970,T,2008-09-02,24.35800552368164
+143971,T,2008-09-03,24.486404418945312
+143972,T,2008-09-04,23.851964950561523
+143973,T,2008-09-05,23.791540145874023
+143974,T,2008-09-08,24.584592819213867
+143975,T,2008-09-09,24.584592819213867
+143976,T,2008-09-10,23.82930564880371
+143977,T,2008-09-11,23.83685874938965
+143978,T,2008-09-12,23.821752548217773
+143979,T,2008-09-15,22.628398895263672
+143980,T,2008-09-16,22.567975997924805
+143981,T,2008-09-17,21.75226593017578
+143982,T,2008-09-18,21.9637451171875
+143983,T,2008-09-19,22.983383178710938
+143984,T,2008-09-22,22.06193351745605
+143985,T,2008-09-23,21.714502334594727
+143986,T,2008-09-24,21.88821792602539
+143987,T,2008-09-25,22.71147918701172
+143988,T,2008-09-26,22.65860939025879
+143989,T,2008-09-29,20.95921516418457
+143990,T,2008-09-30,21.08761215209961
+143991,T,2008-10-01,21.21601104736328
+143992,T,2008-10-02,21.125377655029297
+143993,T,2008-10-03,21.238670349121094
+143994,T,2008-10-06,20.28700828552246
+143995,T,2008-10-07,19.44108772277832
+143996,T,2008-10-08,18.678247451782227
+143997,T,2008-10-09,17.371601104736328
+143998,T,2008-10-10,16.933534622192383
+143999,T,2008-10-13,19.690332412719727
+144000,T,2008-10-14,20.15105628967285
+144001,T,2008-10-15,18.595165252685547
+144002,T,2008-10-16,19.22960662841797
+144003,T,2008-10-17,19.101207733154297
+144004,T,2008-10-20,20.385196685791016
+144005,T,2008-10-21,19.433534622192383
+144006,T,2008-10-22,17.960725784301758
+144007,T,2008-10-23,19.07855033874512
+144008,T,2008-10-24,18.64048385620117
+144009,T,2008-10-27,18.421449661254883
+144010,T,2008-10-28,20.85347366333008
+144011,T,2008-10-29,20.31722068786621
+144012,T,2008-10-30,20.46827888488769
+144013,T,2008-10-31,20.219032287597656
+144014,T,2008-11-03,21.00453186035156
+144015,T,2008-11-04,22.114803314208984
+144016,T,2008-11-05,20.50604248046875
+144017,T,2008-11-06,19.62990951538086
+144018,T,2008-11-07,20.392749786376957
+144019,T,2008-11-10,20.74773406982422
+144020,T,2008-11-11,20.64199447631836
+144021,T,2008-11-12,19.773414611816406
+144022,T,2008-11-13,21.65407943725586
+144023,T,2008-11-14,20.883686065673828
+144024,T,2008-11-17,20.219032287597656
+144025,T,2008-11-18,20.067975997924805
+144026,T,2008-11-19,19.055891036987305
+144027,T,2008-11-20,18.5120849609375
+144028,T,2008-11-21,19.025680541992188
+144029,T,2008-11-24,20.347431182861328
+144030,T,2008-11-25,20.61178207397461
+144031,T,2008-11-26,21.442598342895508
+144032,T,2008-11-28,21.57099723815918
+144033,T,2008-12-01,20.362537384033203
+144034,T,2008-12-02,21.178247451782227
+144035,T,2008-12-03,21.9637451171875
+144036,T,2008-12-04,21.27643585205078
+144037,T,2008-12-05,21.261329650878903
+144038,T,2008-12-08,22.643505096435547
+144039,T,2008-12-09,22.024169921875
+144040,T,2008-12-10,21.208459854125977
+144041,T,2008-12-11,21.102718353271484
+144042,T,2008-12-12,21.28398895263672
+144043,T,2008-12-15,20.490936279296875
+144044,T,2008-12-16,21.321752548217773
+144045,T,2008-12-17,21.238670349121094
+144046,T,2008-12-18,20.93655586242676
+144047,T,2008-12-19,21.238670349121094
+144048,T,2008-12-22,21.24622344970703
+144049,T,2008-12-23,20.93655586242676
+144050,T,2008-12-24,21.019636154174805
+144051,T,2008-12-26,21.102718353271484
+144052,T,2008-12-29,21.042295455932617
+144053,T,2008-12-30,21.321752548217773
+144054,T,2008-12-31,21.525680541992188
+144055,T,2009-01-02,22.22054481506348
+144056,T,2009-01-05,21.472810745239254
+144057,T,2009-01-06,21.374622344970703
+144058,T,2009-01-07,20.551359176635746
+144059,T,2009-01-08,20.52870178222656
+144060,T,2009-01-09,20.15105628967285
+144061,T,2009-01-12,19.592145919799805
+144062,T,2009-01-13,19.62990951538086
+144063,T,2009-01-14,19.191843032836918
+144064,T,2009-01-15,18.972810745239254
+144065,T,2009-01-16,19.055891036987305
+144066,T,2009-01-20,18.89728164672852
+144067,T,2009-01-21,19.47885131835937
+144068,T,2009-01-22,19.267372131347656
+144069,T,2009-01-23,19.72809791564941
+144070,T,2009-01-26,20.26435089111328
+144071,T,2009-01-27,19.584592819213867
+144072,T,2009-01-28,19.569486618041992
+144073,T,2009-01-29,18.66314125061035
+144074,T,2009-01-30,18.595165252685547
+144075,T,2009-02-02,19.00302124023437
+144076,T,2009-02-03,19.161630630493164
+144077,T,2009-02-04,18.625377655029297
+144078,T,2009-02-05,18.99546813964844
+144079,T,2009-02-06,19.697885513305664
+144080,T,2009-02-09,19.55438041687012
+144081,T,2009-02-10,18.549848556518555
+144082,T,2009-02-11,18.45921516418457
+144083,T,2009-02-12,18.34592056274414
+144084,T,2009-02-13,18.27039337158203
+144085,T,2009-02-17,17.537763595581055
+144086,T,2009-02-18,17.34139060974121
+144087,T,2009-02-19,17.515106201171875
+144088,T,2009-02-20,17.809667587280273
+144089,T,2009-02-23,17.12990951538086
+144090,T,2009-02-24,17.560422897338867
+144091,T,2009-02-25,17.907854080200195
+144092,T,2009-02-26,18.19486427307129
+144093,T,2009-02-27,17.95317268371582
+144094,T,2009-03-02,17.401813507080078
+144095,T,2009-03-03,17.122356414794922
+144096,T,2009-03-04,17.371601104736328
+144097,T,2009-03-05,17.039274215698242
+144098,T,2009-03-06,17.054380416870117
+144099,T,2009-03-09,16.404834747314453
+144100,T,2009-03-10,17.386707305908203
+144101,T,2009-03-11,17.63595199584961
+144102,T,2009-03-12,18.39123916625977
+144103,T,2009-03-13,18.3308162689209
+144104,T,2009-03-16,18.398792266845703
+144105,T,2009-03-17,19.161630630493164
+144106,T,2009-03-18,19.41087532043457
+144107,T,2009-03-19,19.335346221923828
+144108,T,2009-03-20,19.131420135498047
+144109,T,2009-03-23,20.33232688903809
+144110,T,2009-03-24,19.886707305908203
+144111,T,2009-03-25,19.773414611816406
+144112,T,2009-03-26,19.90181350708008
+144113,T,2009-03-27,19.6374626159668
+144114,T,2009-03-30,19.00302124023437
+144115,T,2009-03-31,19.033233642578125
+144116,T,2009-04-01,19.57703971862793
+144117,T,2009-04-02,20.045316696166992
+144118,T,2009-04-03,20.26435089111328
+144119,T,2009-04-06,20.08308219909668
+144120,T,2009-04-07,19.2824764251709
+144121,T,2009-04-08,19.17673683166504
+144122,T,2009-04-09,19.71299171447754
+144123,T,2009-04-13,19.652568817138672
+144124,T,2009-04-14,19.093656539916992
+144125,T,2009-04-15,19.22205352783203
+144126,T,2009-04-16,19.62990951538086
+144127,T,2009-04-17,19.59969711303711
+144128,T,2009-04-20,19.101207733154297
+144129,T,2009-04-21,19.093656539916992
+144130,T,2009-04-22,19.44108772277832
+144131,T,2009-04-23,19.25981903076172
+144132,T,2009-04-24,19.00302124023437
+144133,T,2009-04-27,19.11631393432617
+144134,T,2009-04-28,19.37311172485352
+144135,T,2009-04-29,19.27492332458496
+144136,T,2009-04-30,19.350452423095703
+144137,T,2009-05-01,19.64501571655273
+144138,T,2009-05-04,20.15860939025879
+144139,T,2009-05-05,20.015106201171875
+144140,T,2009-05-06,20.15860939025879
+144141,T,2009-05-07,19.22205352783203
+144142,T,2009-05-08,19.07099723815918
+144143,T,2009-05-11,19.15407943725586
+144144,T,2009-05-12,19.433534622192383
+144145,T,2009-05-13,19.06344413757324
+144146,T,2009-05-14,18.86706924438477
+144147,T,2009-05-15,18.791540145874023
+144148,T,2009-05-18,18.572507858276367
+144149,T,2009-05-19,18.632930755615234
+144150,T,2009-05-20,18.22507667541504
+144151,T,2009-05-21,17.877643585205078
+144152,T,2009-05-22,17.885196685791016
+144153,T,2009-05-26,18.5120849609375
+144154,T,2009-05-27,18.17975807189941
+144155,T,2009-05-28,18.602718353271484
+144156,T,2009-05-29,18.72356414794922
+144157,T,2009-06-01,18.610271453857425
+144158,T,2009-06-02,18.761329650878903
+144159,T,2009-06-03,18.47431945800781
+144160,T,2009-06-04,18.398792266845703
+144161,T,2009-06-05,18.549848556518555
+144162,T,2009-06-08,18.42900276184082
+144163,T,2009-06-09,18.285497665405277
+144164,T,2009-06-10,18.33836936950684
+144165,T,2009-06-11,18.72356414794922
+144166,T,2009-06-12,18.889728546142575
+144167,T,2009-06-15,18.602718353271484
+144168,T,2009-06-16,18.29305076599121
+144169,T,2009-06-17,18.232627868652344
+144170,T,2009-06-18,18.22507667541504
+144171,T,2009-06-19,18.157100677490234
+144172,T,2009-06-22,18.24018096923828
+144173,T,2009-06-23,18.625377655029297
+144174,T,2009-06-24,18.61782455444336
+144175,T,2009-06-25,18.768882751464844
+144176,T,2009-06-26,18.74622344970703
+144177,T,2009-06-29,19.048337936401367
+144178,T,2009-06-30,18.761329650878903
+144179,T,2009-07-01,18.93504524230957
+144180,T,2009-07-02,18.572507858276367
+144181,T,2009-07-06,18.73111724853516
+144182,T,2009-07-07,18.37613296508789
+144183,T,2009-07-08,17.779455184936523
+144184,T,2009-07-09,17.65860939025879
+144185,T,2009-07-10,17.70392608642578
+144186,T,2009-07-13,17.95317268371582
+144187,T,2009-07-14,17.71147918701172
+144188,T,2009-07-15,18.104230880737305
+144189,T,2009-07-16,17.907854080200195
+144190,T,2009-07-17,18.11178207397461
+144191,T,2009-07-20,18.44410896301269
+144192,T,2009-07-21,18.55740165710449
+144193,T,2009-07-22,18.761329650878903
+144194,T,2009-07-23,19.244712829589844
+144195,T,2009-07-24,19.22205352783203
+144196,T,2009-07-27,19.433534622192383
+144197,T,2009-07-28,19.27492332458496
+144198,T,2009-07-29,19.59969711303711
+144199,T,2009-07-30,19.89426040649414
+144200,T,2009-07-31,19.81117820739746
+144201,T,2009-08-03,19.81117820739746
+144202,T,2009-08-04,19.84139060974121
+144203,T,2009-08-05,19.433534622192383
+144204,T,2009-08-06,19.297582626342773
+144205,T,2009-08-07,19.350452423095703
+144206,T,2009-08-10,19.320241928100582
+144207,T,2009-08-11,19.15407943725586
+144208,T,2009-08-12,19.37311172485352
+144209,T,2009-08-13,19.244712829589844
+144210,T,2009-08-14,19.22205352783203
+144211,T,2009-08-17,18.89728164672852
+144212,T,2009-08-18,18.957704544067383
+144213,T,2009-08-19,19.1691837310791
+144214,T,2009-08-20,19.29002952575684
+144215,T,2009-08-21,19.6374626159668
+144216,T,2009-08-24,19.743202209472656
+144217,T,2009-08-25,19.86404800415039
+144218,T,2009-08-26,20.02265930175781
+144219,T,2009-08-27,19.954683303833008
+144220,T,2009-08-28,19.79607391357422
+144221,T,2009-08-31,19.67522621154785
+144222,T,2009-09-01,19.15407943725586
+144223,T,2009-09-02,19.161630630493164
+144224,T,2009-09-03,18.99546813964844
+144225,T,2009-09-04,19.267372131347656
+144226,T,2009-09-08,19.448640823364254
+144227,T,2009-09-09,19.592145919799805
+144228,T,2009-09-10,20.060422897338867
+144229,T,2009-09-11,20.13595199584961
+144230,T,2009-09-14,20.03776359558105
+144231,T,2009-09-15,20.166162490844727
+144232,T,2009-09-16,20.045316696166992
+144233,T,2009-09-17,19.91691780090332
+144234,T,2009-09-18,20.430513381958008
+144235,T,2009-09-21,20.2945613861084
+144236,T,2009-09-22,20.015106201171875
+144237,T,2009-09-23,20.490936279296875
+144238,T,2009-09-24,20.415407180786133
+144239,T,2009-09-25,20.362537384033203
+144240,T,2009-09-28,20.7175235748291
+144241,T,2009-09-29,20.543806076049805
+144242,T,2009-09-30,20.40030288696289
+144243,T,2009-10-01,20.09818649291992
+144244,T,2009-10-02,20.03021049499512
+144245,T,2009-10-05,20.21147918701172
+144246,T,2009-10-06,20.50604248046875
+144247,T,2009-10-07,19.773414611816406
+144248,T,2009-10-08,19.592145919799805
+144249,T,2009-10-09,19.380664825439453
+144250,T,2009-10-12,19.335346221923828
+144251,T,2009-10-13,19.56193351745605
+144252,T,2009-10-14,19.509063720703125
+144253,T,2009-10-15,19.569486618041992
+144254,T,2009-10-16,19.41087532043457
+144255,T,2009-10-19,19.6374626159668
+144256,T,2009-10-20,19.62990951538086
+144257,T,2009-10-21,19.592145919799805
+144258,T,2009-10-22,19.71299171447754
+144259,T,2009-10-23,19.433534622192383
+144260,T,2009-10-26,19.11631393432617
+144261,T,2009-10-27,19.335346221923828
+144262,T,2009-10-28,19.697885513305664
+144263,T,2009-10-29,19.81117820739746
+144264,T,2009-10-30,19.38821792602539
+144265,T,2009-11-02,19.327795028686523
+144266,T,2009-11-03,19.15407943725586
+144267,T,2009-11-04,19.2824764251709
+144268,T,2009-11-05,19.592145919799805
+144269,T,2009-11-06,19.584592819213867
+144270,T,2009-11-09,19.89426040649414
+144271,T,2009-11-10,19.909366607666016
+144272,T,2009-11-11,19.969789505004883
+144273,T,2009-11-12,19.856494903564453
+144274,T,2009-11-13,19.826284408569336
+144275,T,2009-11-16,19.856494903564453
+144276,T,2009-11-17,19.84894371032715
+144277,T,2009-11-18,19.871601104736328
+144278,T,2009-11-19,19.72054481506348
+144279,T,2009-11-20,19.652568817138672
+144280,T,2009-11-23,20.226585388183597
+144281,T,2009-11-24,20.46827888488769
+144282,T,2009-11-25,20.45317268371582
+144283,T,2009-11-27,20.385196685791016
+144284,T,2009-11-30,20.347431182861328
+144285,T,2009-12-01,20.52870178222656
+144286,T,2009-12-02,20.657100677490234
+144287,T,2009-12-03,20.785497665405277
+144288,T,2009-12-04,20.84592056274414
+144289,T,2009-12-07,21.125377655029297
+144290,T,2009-12-08,20.85347366333008
+144291,T,2009-12-09,20.815710067749023
+144292,T,2009-12-10,20.966766357421875
+144293,T,2009-12-11,21.15558815002441
+144294,T,2009-12-14,21.185800552368164
+144295,T,2009-12-15,20.84592056274414
+144296,T,2009-12-16,20.785497665405277
+144297,T,2009-12-17,20.55891227722168
+144298,T,2009-12-18,20.634441375732425
+144299,T,2009-12-21,20.80060386657715
+144300,T,2009-12-22,21.072507858276367
+144301,T,2009-12-23,21.178247451782227
+144302,T,2009-12-24,21.22356414794922
+144303,T,2009-12-28,21.39728164672852
+144304,T,2009-12-29,21.404834747314453
+144305,T,2009-12-30,21.389728546142575
+144306,T,2009-12-31,21.17069435119629
+144307,T,2010-01-04,21.58610343933105
+144308,T,2010-01-05,21.480363845825195
+144309,T,2010-01-06,20.85347366333008
+144310,T,2010-01-07,20.619335174560547
+144311,T,2010-01-08,20.46827888488769
+144312,T,2010-01-11,20.37009048461914
+144313,T,2010-01-12,20.362537384033203
+144314,T,2010-01-13,20.12084579467773
+144315,T,2010-01-14,19.780967712402344
+144316,T,2010-01-15,19.47885131835937
+144317,T,2010-01-19,19.78852081298828
+144318,T,2010-01-20,19.509063720703125
+144319,T,2010-01-21,19.38821792602539
+144320,T,2010-01-22,19.17673683166504
+144321,T,2010-01-25,19.320241928100582
+144322,T,2010-01-26,19.131420135498047
+144323,T,2010-01-27,19.350452423095703
+144324,T,2010-01-28,19.29002952575684
+144325,T,2010-01-29,19.15407943725586
+144326,T,2010-02-01,19.1691837310791
+144327,T,2010-02-02,19.403322219848636
+144328,T,2010-02-03,19.320241928100582
+144329,T,2010-02-04,18.904834747314453
+144330,T,2010-02-05,19.06344413757324
+144331,T,2010-02-08,18.86706924438477
+144332,T,2010-02-09,19.07855033874512
+144333,T,2010-02-10,18.972810745239254
+144334,T,2010-02-11,19.025680541992188
+144335,T,2010-02-12,18.93504524230957
+144336,T,2010-02-16,19.12386703491211
+144337,T,2010-02-17,19.184289932250977
+144338,T,2010-02-18,19.06344413757324
+144339,T,2010-02-19,18.957704544067383
+144340,T,2010-02-22,18.89728164672852
+144341,T,2010-02-23,18.75377655029297
+144342,T,2010-02-24,18.81419944763184
+144343,T,2010-02-25,18.708459854125977
+144344,T,2010-02-26,18.738670349121094
+144345,T,2010-03-01,18.88217544555664
+144346,T,2010-03-02,18.791540145874023
+144347,T,2010-03-03,18.79909324645996
+144348,T,2010-03-04,18.851964950561523
+144349,T,2010-03-05,18.874622344970703
+144350,T,2010-03-08,19.093656539916992
+144351,T,2010-03-09,19.30513572692871
+144352,T,2010-03-10,19.27492332458496
+144353,T,2010-03-11,19.335346221923828
+144354,T,2010-03-12,19.350452423095703
+144355,T,2010-03-15,19.47129821777344
+144356,T,2010-03-16,19.524169921875
+144357,T,2010-03-17,19.56193351745605
+144358,T,2010-03-18,19.68277931213379
+144359,T,2010-03-19,19.8187313079834
+144360,T,2010-03-22,19.939577102661133
+144361,T,2010-03-23,20.05286979675293
+144362,T,2010-03-24,19.833837509155277
+144363,T,2010-03-25,19.750755310058597
+144364,T,2010-03-26,19.8187313079834
+144365,T,2010-03-29,20.02265930175781
+144366,T,2010-03-30,19.59969711303711
+144367,T,2010-03-31,19.516616821289062
+144368,T,2010-04-01,19.72054481506348
+144369,T,2010-04-05,19.871601104736328
+144370,T,2010-04-06,19.871601104736328
+144371,T,2010-04-07,19.37311172485352
+144372,T,2010-04-08,19.652568817138672
+144373,T,2010-04-09,19.969789505004883
+144374,T,2010-04-12,19.924470901489254
+144375,T,2010-04-13,19.78852081298828
+144376,T,2010-04-14,19.8187313079834
+144377,T,2010-04-15,19.8187313079834
+144378,T,2010-04-16,19.584592819213867
+144379,T,2010-04-19,19.924470901489254
+144380,T,2010-04-20,20.13595199584961
+144381,T,2010-04-21,19.89426040649414
+144382,T,2010-04-22,19.84139060974121
+144383,T,2010-04-23,19.826284408569336
+144384,T,2010-04-26,19.84139060974121
+144385,T,2010-04-27,19.59969711303711
+144386,T,2010-04-28,19.569486618041992
+144387,T,2010-04-29,19.743202209472656
+144388,T,2010-04-30,19.68277931213379
+144389,T,2010-05-03,19.84894371032715
+144390,T,2010-05-04,19.56193351745605
+144391,T,2010-05-05,19.4637451171875
+144392,T,2010-05-06,18.9879150390625
+144393,T,2010-05-07,18.957704544067383
+144394,T,2010-05-10,19.38821792602539
+144395,T,2010-05-11,19.365558624267575
+144396,T,2010-05-12,19.501510620117188
+144397,T,2010-05-13,19.44108772277832
+144398,T,2010-05-14,19.184289932250977
+144399,T,2010-05-17,19.4637451171875
+144400,T,2010-05-18,19.327795028686523
+144401,T,2010-05-19,19.31268882751465
+144402,T,2010-05-20,18.851964950561523
+144403,T,2010-05-21,18.768882751464844
+144404,T,2010-05-24,18.451662063598636
+144405,T,2010-05-25,18.368579864501957
+144406,T,2010-05-26,18.22507667541504
+144407,T,2010-05-27,18.602718353271484
+144408,T,2010-05-28,18.35347366333008
+144409,T,2010-06-01,18.37613296508789
+144410,T,2010-06-02,18.71601104736328
+144411,T,2010-06-03,18.73111724853516
+144412,T,2010-06-04,18.25528717041016
+144413,T,2010-06-07,18.368579864501957
+144414,T,2010-06-08,18.859516143798828
+144415,T,2010-06-09,18.8066463470459
+144416,T,2010-06-10,19.214502334594727
+144417,T,2010-06-11,19.101207733154297
+144418,T,2010-06-14,19.010574340820312
+144419,T,2010-06-15,19.29002952575684
+144420,T,2010-06-16,19.27492332458496
+144421,T,2010-06-17,19.31268882751465
+144422,T,2010-06-18,19.20694923400879
+144423,T,2010-06-21,19.214502334594727
+144424,T,2010-06-22,19.15407943725586
+144425,T,2010-06-23,19.214502334594727
+144426,T,2010-06-24,18.919940948486328
+144427,T,2010-06-25,18.72356414794922
+144428,T,2010-06-28,18.844411849975582
+144429,T,2010-06-29,18.47431945800781
+144430,T,2010-06-30,18.27039337158203
+144431,T,2010-07-01,18.383686065673828
+144432,T,2010-07-02,18.34592056274414
+144433,T,2010-07-06,18.43655586242676
+144434,T,2010-07-07,18.37613296508789
+144435,T,2010-07-08,18.55740165710449
+144436,T,2010-07-09,18.75377655029297
+144437,T,2010-07-12,18.761329650878903
+144438,T,2010-07-13,18.844411849975582
+144439,T,2010-07-14,18.851964950561523
+144440,T,2010-07-15,18.88217544555664
+144441,T,2010-07-16,18.64803504943848
+144442,T,2010-07-19,18.791540145874023
+144443,T,2010-07-20,18.72356414794922
+144444,T,2010-07-21,18.821752548217773
+144445,T,2010-07-22,19.267372131347656
+144446,T,2010-07-23,19.29002952575684
+144447,T,2010-07-26,19.607250213623047
+144448,T,2010-07-27,19.750755310058597
+144449,T,2010-07-28,19.78852081298828
+144450,T,2010-07-29,19.652568817138672
+144451,T,2010-07-30,19.592145919799805
+144452,T,2010-08-02,20.08308219909668
+144453,T,2010-08-03,20.15860939025879
+144454,T,2010-08-04,20.12084579467773
+144455,T,2010-08-05,20.19637489318848
+144456,T,2010-08-06,20.045316696166992
+144457,T,2010-08-09,20.28700828552246
+144458,T,2010-08-10,20.40030288696289
+144459,T,2010-08-11,20.05286979675293
+144460,T,2010-08-12,20.13595199584961
+144461,T,2010-08-13,20.1812686920166
+144462,T,2010-08-16,20.128398895263672
+144463,T,2010-08-17,20.37009048461914
+144464,T,2010-08-18,20.604230880737305
+144465,T,2010-08-19,20.37009048461914
+144466,T,2010-08-20,19.977340698242188
+144467,T,2010-08-23,20.007553100585938
+144468,T,2010-08-24,20.1812686920166
+144469,T,2010-08-25,20.309667587280277
+144470,T,2010-08-26,20.166162490844727
+144471,T,2010-08-27,20.347431182861328
+144472,T,2010-08-30,20.1132926940918
+144473,T,2010-08-31,20.415407180786133
+144474,T,2010-09-01,20.657100677490234
+144475,T,2010-09-02,20.69486427307129
+144476,T,2010-09-03,20.72507667541504
+144477,T,2010-09-07,20.596677780151367
+144478,T,2010-09-08,20.68731117248535
+144479,T,2010-09-09,21.00453186035156
+144480,T,2010-09-10,21.019636154174805
+144481,T,2010-09-13,21.095165252685547
+144482,T,2010-09-14,21.095165252685547
+144483,T,2010-09-15,21.15558815002441
+144484,T,2010-09-16,21.23111724853516
+144485,T,2010-09-17,21.27643585205078
+144486,T,2010-09-20,21.555891036987305
+144487,T,2010-09-21,21.608760833740234
+144488,T,2010-09-22,21.593656539916992
+144489,T,2010-09-23,21.533233642578125
+144490,T,2010-09-24,21.58610343933105
+144491,T,2010-09-27,21.80513572692871
+144492,T,2010-09-28,21.84289932250977
+144493,T,2010-09-29,21.684289932250977
+144494,T,2010-09-30,21.601207733154297
+144495,T,2010-10-01,21.75981903076172
+144496,T,2010-10-04,21.797582626342773
+144497,T,2010-10-05,22.17522621154785
+144498,T,2010-10-06,21.61631393432617
+144499,T,2010-10-07,21.33685874938965
+144500,T,2010-10-08,21.31419944763184
+144501,T,2010-10-11,21.389728546142575
+144502,T,2010-10-12,21.442598342895508
+144503,T,2010-10-13,21.50302124023437
+144504,T,2010-10-14,21.525680541992188
+144505,T,2010-10-15,21.39728164672852
+144506,T,2010-10-18,21.61631393432617
+144507,T,2010-10-19,21.3066463470459
+144508,T,2010-10-20,21.608760833740234
+144509,T,2010-10-21,21.404834747314453
+144510,T,2010-10-22,21.36706924438477
+144511,T,2010-10-25,21.419940948486328
+144512,T,2010-10-26,21.38217544555664
+144513,T,2010-10-27,21.41238784790039
+144514,T,2010-10-28,21.525680541992188
+144515,T,2010-10-29,21.54078483581543
+144516,T,2010-11-01,21.691843032836918
+144517,T,2010-11-02,21.85800552368164
+144518,T,2010-11-03,21.948640823364254
+144519,T,2010-11-04,22.23564910888672
+144520,T,2010-11-05,22.107250213623047
+144521,T,2010-11-08,22.03927421569824
+144522,T,2010-11-09,22.03927421569824
+144523,T,2010-11-10,21.94108772277832
+144524,T,2010-11-11,21.77492332458496
+144525,T,2010-11-12,21.49546813964844
+144526,T,2010-11-15,21.62386703491211
+144527,T,2010-11-16,21.32930564880371
+144528,T,2010-11-17,21.11782455444336
+144529,T,2010-11-18,21.480363845825195
+144530,T,2010-11-19,21.389728546142575
+144531,T,2010-11-22,21.36706924438477
+144532,T,2010-11-23,21.17069435119629
+144533,T,2010-11-24,21.25377655029297
+144534,T,2010-11-26,21.095165252685547
+144535,T,2010-11-29,20.921449661254883
+144536,T,2010-11-30,20.989425659179688
+144537,T,2010-12-01,21.359516143798828
+144538,T,2010-12-02,21.56344413757324
+144539,T,2010-12-03,21.51812744140625
+144540,T,2010-12-06,21.374622344970703
+144541,T,2010-12-07,21.555891036987305
+144542,T,2010-12-08,21.62386703491211
+144543,T,2010-12-09,21.767372131347656
+144544,T,2010-12-10,21.820241928100582
+144545,T,2010-12-13,21.737159729003903
+144546,T,2010-12-14,22.16012191772461
+144547,T,2010-12-15,22.001510620117188
+144548,T,2010-12-16,22.07703971862793
+144549,T,2010-12-17,22.06193351745605
+144550,T,2010-12-20,22.001510620117188
+144551,T,2010-12-21,21.956193923950195
+144552,T,2010-12-22,22.001510620117188
+144553,T,2010-12-23,22.05438041687012
+144554,T,2010-12-27,22.092145919799805
+144555,T,2010-12-28,22.07703971862793
+144556,T,2010-12-29,22.1374626159668
+144557,T,2010-12-30,22.152568817138672
+144558,T,2010-12-31,22.190332412719727
+144559,T,2011-01-03,22.409366607666016
+144560,T,2011-01-04,22.567975997924805
+144561,T,2011-01-05,22.643505096435547
+144562,T,2011-01-06,22.016616821289062
+144563,T,2011-01-07,21.79002952575684
+144564,T,2011-01-10,21.404834747314453
+144565,T,2011-01-11,21.080059051513672
+144566,T,2011-01-12,21.178247451782227
+144567,T,2011-01-13,21.208459854125977
+144568,T,2011-01-14,21.472810745239254
+144569,T,2011-01-18,21.39728164672852
+144570,T,2011-01-19,21.39728164672852
+144571,T,2011-01-20,21.321752548217773
+144572,T,2011-01-21,21.39728164672852
+144573,T,2011-01-24,21.510574340820312
+144574,T,2011-01-25,21.72205352783203
+144575,T,2011-01-26,21.69939613342285
+144576,T,2011-01-27,21.24622344970703
+144577,T,2011-01-28,20.762840270996094
+144578,T,2011-01-31,20.785497665405277
+144579,T,2011-02-01,21.049848556518555
+144580,T,2011-02-02,20.898792266845703
+144581,T,2011-02-03,21.14048385620117
+144582,T,2011-02-04,21.125377655029297
+144583,T,2011-02-07,21.11782455444336
+144584,T,2011-02-08,21.080059051513672
+144585,T,2011-02-09,21.125377655029297
+144586,T,2011-02-10,21.32930564880371
+144587,T,2011-02-11,21.50302124023437
+144588,T,2011-02-14,21.49546813964844
+144589,T,2011-02-15,21.32930564880371
+144590,T,2011-02-16,21.374622344970703
+144591,T,2011-02-17,21.525680541992188
+144592,T,2011-02-18,21.57855033874512
+144593,T,2011-02-22,21.29909324645996
+144594,T,2011-02-23,21.17069435119629
+144595,T,2011-02-24,21.08761215209961
+144596,T,2011-02-25,21.24622344970703
+144597,T,2011-02-28,21.43504524230957
+144598,T,2011-03-01,21.208459854125977
+144599,T,2011-03-02,21.27643585205078
+144600,T,2011-03-03,21.24622344970703
+144601,T,2011-03-04,21.08761215209961
+144602,T,2011-03-07,21.072507858276367
+144603,T,2011-03-08,21.4879150390625
+144604,T,2011-03-09,21.744712829589844
+144605,T,2011-03-10,21.608760833740234
+144606,T,2011-03-11,21.49546813964844
+144607,T,2011-03-14,21.291540145874023
+144608,T,2011-03-15,21.00453186035156
+144609,T,2011-03-16,20.64199447631836
+144610,T,2011-03-17,20.951662063598636
+144611,T,2011-03-18,21.102718353271484
+144612,T,2011-03-21,21.344411849975582
+144613,T,2011-03-22,21.22356414794922
+144614,T,2011-03-23,21.25377655029297
+144615,T,2011-03-24,21.555891036987305
+144616,T,2011-03-25,21.79002952575684
+144617,T,2011-03-28,22.17522621154785
+144618,T,2011-03-29,22.69637489318848
+144619,T,2011-03-30,23.19486427307129
+144620,T,2011-03-31,23.119335174560547
+144621,T,2011-04-01,23.126888275146484
+144622,T,2011-04-04,23.24018096923828
+144623,T,2011-04-05,23.18731117248535
+144624,T,2011-04-06,23.013595581054688
+144625,T,2011-04-07,23.066465377807617
+144626,T,2011-04-08,23.19486427307129
+144627,T,2011-04-11,23.157100677490234
+144628,T,2011-04-12,23.013595581054688
+144629,T,2011-04-13,22.7945613861084
+144630,T,2011-04-14,22.87764358520508
+144631,T,2011-04-15,23.149547576904297
+144632,T,2011-04-18,22.892749786376957
+144633,T,2011-04-19,22.892749786376957
+144634,T,2011-04-20,22.756797790527344
+144635,T,2011-04-21,23.17220497131348
+144636,T,2011-04-25,23.074018478393555
+144637,T,2011-04-26,23.368579864501957
+144638,T,2011-04-27,23.73111724853516
+144639,T,2011-04-28,23.6933536529541
+144640,T,2011-04-29,23.50453186035156
+144641,T,2011-05-02,23.572507858276367
+144642,T,2011-05-03,24.06344413757324
+144643,T,2011-05-04,24.010574340820312
+144644,T,2011-05-05,23.580059051513672
+144645,T,2011-05-06,23.610271453857425
+144646,T,2011-05-09,23.678247451782227
+144647,T,2011-05-10,23.93504524230957
+144648,T,2011-05-11,23.70090675354004
+144649,T,2011-05-12,23.89728164672852
+144650,T,2011-05-13,23.72356414794922
+144651,T,2011-05-16,23.45921516418457
+144652,T,2011-05-17,23.50453186035156
+144653,T,2011-05-18,23.56495475769043
+144654,T,2011-05-19,23.71601104736328
+144655,T,2011-05-20,23.65558815002441
+144656,T,2011-05-23,23.47431945800781
+144657,T,2011-05-24,23.53474235534668
+144658,T,2011-05-25,23.413896560668945
+144659,T,2011-05-26,23.496978759765625
+144660,T,2011-05-27,23.632930755615234
+144661,T,2011-05-31,23.83685874938965
+144662,T,2011-06-01,23.542295455932617
+144663,T,2011-06-02,23.39123916625977
+144664,T,2011-06-03,23.149547576904297
+144665,T,2011-06-06,22.930513381958008
+144666,T,2011-06-07,22.892749786376957
+144667,T,2011-06-08,22.915407180786133
+144668,T,2011-06-09,22.907854080200195
+144669,T,2011-06-10,22.915407180786133
+144670,T,2011-06-13,23.074018478393555
+144671,T,2011-06-14,23.25528717041016
+144672,T,2011-06-15,22.92296028137207
+144673,T,2011-06-16,22.983383178710938
+144674,T,2011-06-17,23.24018096923828
+144675,T,2011-06-20,23.383686065673828
+144676,T,2011-06-21,23.496978759765625
+144677,T,2011-06-22,23.32326316833496
+144678,T,2011-06-23,23.202417373657227
+144679,T,2011-06-24,22.990936279296875
+144680,T,2011-06-27,23.232627868652344
+144681,T,2011-06-28,23.42900276184082
+144682,T,2011-06-29,23.610271453857425
+144683,T,2011-06-30,23.72356414794922
+144684,T,2011-07-01,23.927492141723636
+144685,T,2011-07-05,23.889728546142575
+144686,T,2011-07-06,23.58761215209961
+144687,T,2011-07-07,23.58761215209961
+144688,T,2011-07-08,23.519636154174805
+144689,T,2011-07-11,23.262840270996094
+144690,T,2011-07-12,23.24018096923828
+144691,T,2011-07-13,23.27794647216797
+144692,T,2011-07-14,23.096677780151367
+144693,T,2011-07-15,22.892749786376957
+144694,T,2011-07-18,22.749244689941406
+144695,T,2011-07-19,22.907854080200195
+144696,T,2011-07-20,22.83232688903809
+144697,T,2011-07-21,22.87009048461914
+144698,T,2011-07-22,22.90030288696289
+144699,T,2011-07-25,22.590633392333984
+144700,T,2011-07-26,22.6132926940918
+144701,T,2011-07-27,22.628398895263672
+144702,T,2011-07-28,22.09969711303711
+144703,T,2011-07-29,22.09969711303711
+144704,T,2011-08-01,22.29607391357422
+144705,T,2011-08-02,22.03927421569824
+144706,T,2011-08-03,22.280967712402344
+144707,T,2011-08-04,21.737159729003903
+144708,T,2011-08-05,21.850452423095703
+144709,T,2011-08-08,20.921449661254883
+144710,T,2011-08-09,21.79002952575684
+144711,T,2011-08-10,21.05740165710449
+144712,T,2011-08-11,21.480363845825195
+144713,T,2011-08-12,21.31419944763184
+144714,T,2011-08-15,21.75981903076172
+144715,T,2011-08-16,21.744712829589844
+144716,T,2011-08-17,22.031721115112305
+144717,T,2011-08-18,21.49546813964844
+144718,T,2011-08-19,21.14048385620117
+144719,T,2011-08-22,21.4879150390625
+144720,T,2011-08-23,21.88821792602539
+144721,T,2011-08-24,22.22809791564941
+144722,T,2011-08-25,21.948640823364254
+144723,T,2011-08-26,21.933534622192383
+144724,T,2011-08-29,22.09969711303711
+144725,T,2011-08-30,22.371601104736328
+144726,T,2011-08-31,21.510574340820312
+144727,T,2011-09-01,21.351964950561523
+144728,T,2011-09-02,21.185800552368164
+144729,T,2011-09-06,21.019636154174805
+144730,T,2011-09-07,21.24622344970703
+144731,T,2011-09-08,21.11782455444336
+144732,T,2011-09-09,20.80060386657715
+144733,T,2011-09-12,21.05740165710449
+144734,T,2011-09-13,21.238670349121094
+144735,T,2011-09-14,21.344411849975582
+144736,T,2011-09-15,21.555891036987305
+144737,T,2011-09-16,21.85800552368164
+144738,T,2011-09-19,21.58610343933105
+144739,T,2011-09-20,21.79002952575684
+144740,T,2011-09-21,21.374622344970703
+144741,T,2011-09-22,20.95921516418457
+144742,T,2011-09-23,21.03474235534668
+144743,T,2011-09-26,21.404834747314453
+144744,T,2011-09-27,21.65407943725586
+144745,T,2011-09-28,21.56344413757324
+144746,T,2011-09-29,21.7824764251709
+144747,T,2011-09-30,21.54078483581543
+144748,T,2011-10-03,21.268882751464844
+144749,T,2011-10-04,21.38217544555664
+144750,T,2011-10-05,21.38217544555664
+144751,T,2011-10-06,21.457704544067383
+144752,T,2011-10-07,21.480363845825195
+144753,T,2011-10-10,22.031721115112305
+144754,T,2011-10-11,21.72960662841797
+144755,T,2011-10-12,21.89576911926269
+144756,T,2011-10-13,21.97885131835937
+144757,T,2011-10-14,22.031721115112305
+144758,T,2011-10-17,21.918428421020508
+144759,T,2011-10-18,22.06193351745605
+144760,T,2011-10-19,21.97129821777344
+144761,T,2011-10-20,21.89576911926269
+144762,T,2011-10-21,22.001510620117188
+144763,T,2011-10-24,21.81268882751465
+144764,T,2011-10-25,21.457704544067383
+144765,T,2011-10-26,21.714502334594727
+144766,T,2011-10-27,22.25830841064453
+144767,T,2011-10-28,22.462236404418945
+144768,T,2011-10-31,22.1374626159668
+144769,T,2011-11-01,21.67673683166504
+144770,T,2011-11-02,21.9637451171875
+144771,T,2011-11-03,22.23564910888672
+144772,T,2011-11-04,22.024169921875
+144773,T,2011-11-07,22.23564910888672
+144774,T,2011-11-08,22.250755310058597
+144775,T,2011-11-09,21.835346221923828
+144776,T,2011-11-10,22.024169921875
+144777,T,2011-11-11,22.22054481506348
+144778,T,2011-11-14,22.04682731628418
+144779,T,2011-11-15,22.092145919799805
+144780,T,2011-11-16,21.737159729003903
+144781,T,2011-11-17,21.608760833740234
+144782,T,2011-11-18,21.631420135498047
+144783,T,2011-11-21,21.419940948486328
+144784,T,2011-11-22,21.208459854125977
+144785,T,2011-11-23,20.80815696716309
+144786,T,2011-11-25,20.702417373657227
+144787,T,2011-11-28,21.110271453857425
+144788,T,2011-11-29,21.1933536529541
+144789,T,2011-11-30,21.88821792602539
+144790,T,2011-12-01,21.7824764251709
+144791,T,2011-12-02,21.87311172485352
+144792,T,2011-12-05,22.016616821289062
+144793,T,2011-12-06,22.031721115112305
+144794,T,2011-12-07,22.2054386138916
+144795,T,2011-12-08,21.797582626342773
+144796,T,2011-12-09,21.925981521606445
+144797,T,2011-12-12,21.91087532043457
+144798,T,2011-12-13,21.933534622192383
+144799,T,2011-12-14,21.75981903076172
+144800,T,2011-12-15,21.744712829589844
+144801,T,2011-12-16,21.79002952575684
+144802,T,2011-12-19,21.70694923400879
+144803,T,2011-12-20,21.99395751953125
+144804,T,2011-12-21,22.12990951538086
+144805,T,2011-12-22,22.40181350708008
+144806,T,2011-12-23,22.560422897338867
+144807,T,2011-12-27,22.68882179260254
+144808,T,2011-12-28,22.62084579467773
+144809,T,2011-12-29,22.78700828552246
+144810,T,2011-12-30,22.83987808227539
+144811,T,2012-01-03,22.945619583129883
+144812,T,2012-01-04,22.983383178710938
+144813,T,2012-01-05,22.96072578430176
+144814,T,2012-01-06,22.41691780090332
+144815,T,2012-01-09,22.40181350708008
+144816,T,2012-01-10,22.477340698242188
+144817,T,2012-01-11,22.65105628967285
+144818,T,2012-01-12,22.749244689941406
+144819,T,2012-01-13,22.71147918701172
+144820,T,2012-01-17,22.847431182861328
+144821,T,2012-01-18,22.907854080200195
+144822,T,2012-01-19,22.975830078125
+144823,T,2012-01-20,23.043806076049805
+144824,T,2012-01-23,22.96072578430176
+144825,T,2012-01-24,22.726585388183597
+144826,T,2012-01-25,22.81722068786621
+144827,T,2012-01-26,22.243202209472656
+144828,T,2012-01-27,22.024169921875
+144829,T,2012-01-30,22.16012191772461
+144830,T,2012-01-31,22.21299171447754
+144831,T,2012-02-01,22.356494903564453
+144832,T,2012-02-02,22.5
+144833,T,2012-02-03,22.62084579467773
+144834,T,2012-02-06,22.63595199584961
+144835,T,2012-02-07,22.68882179260254
+144836,T,2012-02-08,22.673715591430664
+144837,T,2012-02-09,22.65105628967285
+144838,T,2012-02-10,22.53776359558105
+144839,T,2012-02-13,22.68882179260254
+144840,T,2012-02-14,22.71147918701172
+144841,T,2012-02-15,22.560422897338867
+144842,T,2012-02-16,22.673715591430664
+144843,T,2012-02-17,22.666162490844727
+144844,T,2012-02-21,22.915407180786133
+144845,T,2012-02-22,22.87009048461914
+144846,T,2012-02-23,23.00604248046875
+144847,T,2012-02-24,22.915407180786133
+144848,T,2012-02-27,22.930513381958008
+144849,T,2012-02-28,23.05891227722168
+144850,T,2012-02-29,23.104230880737305
+144851,T,2012-03-01,23.134441375732425
+144852,T,2012-03-02,23.315710067749023
+144853,T,2012-03-05,23.406343460083008
+144854,T,2012-03-06,23.209970474243164
+144855,T,2012-03-07,23.32326316833496
+144856,T,2012-03-08,23.413896560668945
+144857,T,2012-03-09,23.549848556518555
+144858,T,2012-03-12,23.74622344970703
+144859,T,2012-03-13,23.889728546142575
+144860,T,2012-03-14,23.75377655029297
+144861,T,2012-03-15,23.89728164672852
+144862,T,2012-03-16,23.859516143798828
+144863,T,2012-03-19,23.904834747314453
+144864,T,2012-03-20,24.010574340820312
+144865,T,2012-03-21,24.048337936401367
+144866,T,2012-03-22,23.950151443481445
+144867,T,2012-03-23,23.8066463470459
+144868,T,2012-03-26,24.010574340820312
+144869,T,2012-03-27,23.89728164672852
+144870,T,2012-03-28,23.685800552368164
+144871,T,2012-03-29,23.572507858276367
+144872,T,2012-03-30,23.58761215209961
+144873,T,2012-04-02,23.75377655029297
+144874,T,2012-04-03,23.738670349121094
+144875,T,2012-04-04,23.844411849975582
+144876,T,2012-04-05,23.368579864501957
+144877,T,2012-04-09,23.14199447631836
+144878,T,2012-04-10,22.756797790527344
+144879,T,2012-04-11,22.99848937988281
+144880,T,2012-04-12,23.29305076599121
+144881,T,2012-04-13,23.066465377807617
+144882,T,2012-04-16,23.119335174560547
+144883,T,2012-04-17,23.3308162689209
+144884,T,2012-04-18,23.22507667541504
+144885,T,2012-04-19,23.2175235748291
+144886,T,2012-04-20,23.30815696716309
+144887,T,2012-04-23,23.119335174560547
+144888,T,2012-04-24,23.957704544067383
+144889,T,2012-04-25,23.972810745239254
+144890,T,2012-04-26,24.501510620117188
+144891,T,2012-04-27,24.67522621154785
+144892,T,2012-04-30,24.856494903564453
+144893,T,2012-05-01,24.969789505004883
+144894,T,2012-05-02,24.954683303833008
+144895,T,2012-05-03,25.007553100585938
+144896,T,2012-05-04,24.8187313079834
+144897,T,2012-05-07,24.924470901489254
+144898,T,2012-05-08,24.954683303833008
+144899,T,2012-05-09,24.780967712402344
+144900,T,2012-05-10,25.02265930175781
+144901,T,2012-05-11,25.37009048461914
+144902,T,2012-05-14,25.32477378845215
+144903,T,2012-05-15,25.18882179260254
+144904,T,2012-05-16,25.067975997924805
+144905,T,2012-05-17,25.143505096435547
+144906,T,2012-05-18,25.42296028137207
+144907,T,2012-05-21,25.40030288696289
+144908,T,2012-05-22,25.33232688903809
+144909,T,2012-05-23,25.19637489318848
+144910,T,2012-05-24,25.407854080200195
+144911,T,2012-05-25,25.445619583129883
+144912,T,2012-05-29,25.634441375732425
+144913,T,2012-05-30,25.55891227722168
+144914,T,2012-05-31,25.80815696716309
+144915,T,2012-06-01,25.604230880737305
+144916,T,2012-06-04,25.79305076599121
+144917,T,2012-06-05,25.72507667541504
+144918,T,2012-06-06,26.102718353271484
+144919,T,2012-06-07,25.80060386657715
+144920,T,2012-06-08,26.095165252685547
+144921,T,2012-06-11,26.125377655029297
+144922,T,2012-06-12,26.419940948486328
+144923,T,2012-06-13,26.419940948486328
+144924,T,2012-06-14,26.956193923950195
+144925,T,2012-06-15,26.97129821777344
+144926,T,2012-06-18,26.91087532043457
+144927,T,2012-06-19,26.79002952575684
+144928,T,2012-06-20,26.744712829589844
+144929,T,2012-06-21,26.457704544067383
+144930,T,2012-06-22,26.56344413757324
+144931,T,2012-06-25,26.39728164672852
+144932,T,2012-06-26,26.419940948486328
+144933,T,2012-06-27,26.57855033874512
+144934,T,2012-06-28,26.72960662841797
+144935,T,2012-06-29,26.933534622192383
+144936,T,2012-07-02,27.34139060974121
+144937,T,2012-07-03,27.190332412719727
+144938,T,2012-07-05,27.016616821289062
+144939,T,2012-07-06,26.767372131347656
+144940,T,2012-07-09,26.84289932250977
+144941,T,2012-07-10,26.767372131347656
+144942,T,2012-07-11,26.631420135498047
+144943,T,2012-07-12,26.33685874938965
+144944,T,2012-07-13,26.69939613342285
+144945,T,2012-07-16,26.75226593017578
+144946,T,2012-07-17,27.05438041687012
+144947,T,2012-07-18,27.333837509155277
+144948,T,2012-07-19,26.797582626342773
+144949,T,2012-07-20,26.65407943725586
+144950,T,2012-07-23,26.72205352783203
+144951,T,2012-07-24,26.15558815002441
+144952,T,2012-07-25,26.684289932250977
+144953,T,2012-07-26,27.41691780090332
+144954,T,2012-07-27,28.051359176635746
+144955,T,2012-07-30,28.27039337158203
+144956,T,2012-07-31,28.64048385620117
+144957,T,2012-08-01,28.42900276184082
+144958,T,2012-08-02,28.35347366333008
+144959,T,2012-08-03,28.383686065673828
+144960,T,2012-08-06,28.406343460083008
+144961,T,2012-08-07,28.27794647216797
+144962,T,2012-08-08,28.27039337158203
+144963,T,2012-08-09,28.119335174560547
+144964,T,2012-08-10,28.315710067749023
+144965,T,2012-08-13,28.24018096923828
+144966,T,2012-08-14,28.134441375732425
+144967,T,2012-08-15,28.021148681640625
+144968,T,2012-08-16,28.126888275146484
+144969,T,2012-08-17,28.074018478393555
+144970,T,2012-08-20,27.862537384033203
+144971,T,2012-08-21,27.63595199584961
+144972,T,2012-08-22,27.6132926940918
+144973,T,2012-08-23,27.6132926940918
+144974,T,2012-08-24,27.907854080200195
+144975,T,2012-08-27,27.847431182861328
+144976,T,2012-08-28,27.673715591430664
+144977,T,2012-08-29,27.809667587280277
+144978,T,2012-08-30,27.71147918701172
+144979,T,2012-08-31,27.673715591430664
+144980,T,2012-09-04,27.802114486694336
+144981,T,2012-09-05,27.892749786376957
+144982,T,2012-09-06,28.27794647216797
+144983,T,2012-09-07,28.17220497131348
+144984,T,2012-09-10,28.262840270996094
+144985,T,2012-09-11,28.413896560668945
+144986,T,2012-09-12,28.489425659179688
+144987,T,2012-09-13,28.81419944763184
+144988,T,2012-09-14,28.14199447631836
+144989,T,2012-09-17,28.398792266845703
+144990,T,2012-09-18,28.44410896301269
+144991,T,2012-09-19,28.519636154174805
+144992,T,2012-09-20,28.65558815002441
+144993,T,2012-09-21,28.761329650878903
+144994,T,2012-09-24,28.889728546142575
+144995,T,2012-09-25,28.74622344970703
+144996,T,2012-09-26,28.761329650878903
+144997,T,2012-09-27,28.6933536529541
+144998,T,2012-09-28,28.47431945800781
+144999,T,2012-10-01,28.5120849609375
+145000,T,2012-10-02,28.55740165710449
+145001,T,2012-10-03,28.82930564880371
+145002,T,2012-10-04,28.957704544067383
+145003,T,2012-10-05,28.595165252685547
+145004,T,2012-10-08,28.44410896301269
+145005,T,2012-10-09,28.051359176635746
+145006,T,2012-10-10,27.885196685791016
+145007,T,2012-10-11,27.386707305908203
+145008,T,2012-10-12,26.91087532043457
+145009,T,2012-10-15,26.593656539916992
+145010,T,2012-10-16,26.737159729003903
+145011,T,2012-10-17,26.97885131835937
+145012,T,2012-10-18,27.2054386138916
+145013,T,2012-10-19,26.67673683166504
+145014,T,2012-10-22,26.631420135498047
+145015,T,2012-10-23,26.43504524230957
+145016,T,2012-10-24,26.21601104736328
+145017,T,2012-10-25,26.05740165710449
+145018,T,2012-10-26,26.15558815002441
+145019,T,2012-10-31,26.125377655029297
+145020,T,2012-11-01,26.50302124023437
+145021,T,2012-11-02,26.38217544555664
+145022,T,2012-11-05,26.3066463470459
+145023,T,2012-11-06,26.28398895263672
+145024,T,2012-11-07,25.407854080200195
+145025,T,2012-11-08,25.075529098510746
+145026,T,2012-11-09,25.33232688903809
+145027,T,2012-11-12,25.58157157897949
+145028,T,2012-11-13,25.64199447631836
+145029,T,2012-11-14,25.513595581054688
+145030,T,2012-11-15,25.24169158935547
+145031,T,2012-11-16,25.03021049499512
+145032,T,2012-11-19,25.543806076049805
+145033,T,2012-11-20,25.438066482543945
+145034,T,2012-11-21,25.566465377807617
+145035,T,2012-11-23,25.951662063598636
+145036,T,2012-11-26,25.657100677490234
+145037,T,2012-11-27,25.392749786376957
+145038,T,2012-11-28,25.392749786376957
+145039,T,2012-11-29,25.626888275146484
+145040,T,2012-11-30,25.77794647216797
+145041,T,2012-12-03,25.785497665405277
+145042,T,2012-12-04,25.619335174560547
+145043,T,2012-12-05,25.61178207397461
+145044,T,2012-12-06,25.415407180786133
+145045,T,2012-12-07,25.483383178710938
+145046,T,2012-12-10,25.475830078125
+145047,T,2012-12-11,25.79305076599121
+145048,T,2012-12-12,26.049848556518555
+145049,T,2012-12-13,25.921449661254883
+145050,T,2012-12-14,25.68731117248535
+145051,T,2012-12-17,25.85347366333008
+145052,T,2012-12-18,25.93655586242676
+145053,T,2012-12-19,25.61178207397461
+145054,T,2012-12-20,25.80815696716309
+145055,T,2012-12-21,25.430513381958008
+145056,T,2012-12-24,25.483383178710938
+145057,T,2012-12-26,25.513595581054688
+145058,T,2012-12-27,25.42296028137207
+145059,T,2012-12-28,25.166162490844727
+145060,T,2012-12-31,25.46072578430176
+145061,T,2013-01-02,26.43504524230957
+145062,T,2013-01-03,26.450151443481445
+145063,T,2013-01-04,26.608760833740234
+145064,T,2013-01-07,26.72960662841797
+145065,T,2013-01-08,25.94410896301269
+145066,T,2013-01-09,25.861026763916016
+145067,T,2013-01-10,25.95921516418457
+145068,T,2013-01-11,25.883686065673828
+145069,T,2013-01-14,25.69486427307129
+145070,T,2013-01-15,25.49848937988281
+145071,T,2013-01-16,25.12084579467773
+145072,T,2013-01-17,25.075529098510746
+145073,T,2013-01-18,25.256797790527344
+145074,T,2013-01-22,25.385196685791016
+145075,T,2013-01-23,25.513595581054688
+145076,T,2013-01-24,25.490936279296875
+145077,T,2013-01-25,25.69486427307129
+145078,T,2013-01-28,25.77794647216797
+145079,T,2013-01-29,26.1933536529541
+145080,T,2013-01-30,26.042295455932617
+145081,T,2013-01-31,26.27643585205078
+145082,T,2013-02-01,26.820241928100582
+145083,T,2013-02-04,26.608760833740234
+145084,T,2013-02-05,26.69939613342285
+145085,T,2013-02-06,26.75981903076172
+145086,T,2013-02-07,26.638973236083984
+145087,T,2013-02-08,26.638973236083984
+145088,T,2013-02-11,26.608760833740234
+145089,T,2013-02-12,26.88821792602539
+145090,T,2013-02-13,26.75226593017578
+145091,T,2013-02-14,26.65407943725586
+145092,T,2013-02-15,26.70694923400879
+145093,T,2013-02-19,26.94108772277832
+145094,T,2013-02-20,26.79002952575684
+145095,T,2013-02-21,26.75981903076172
+145096,T,2013-02-22,26.948640823364254
+145097,T,2013-02-25,26.57855033874512
+145098,T,2013-02-26,26.80513572692871
+145099,T,2013-02-27,27.07703971862793
+145100,T,2013-02-28,27.12235641479492
+145101,T,2013-03-01,27.197885513305664
+145102,T,2013-03-04,27.36404800415039
+145103,T,2013-03-05,27.643505096435547
+145104,T,2013-03-06,27.409366607666016
+145105,T,2013-03-07,27.484893798828125
+145106,T,2013-03-08,27.70392608642578
+145107,T,2013-03-11,27.643505096435547
+145108,T,2013-03-12,27.73413848876953
+145109,T,2013-03-13,27.643505096435547
+145110,T,2013-03-14,27.83987808227539
+145111,T,2013-03-15,27.515106201171875
+145112,T,2013-03-18,27.303625106811523
+145113,T,2013-03-19,27.29607391357422
+145114,T,2013-03-20,27.333837509155277
+145115,T,2013-03-21,27.303625106811523
+145116,T,2013-03-22,27.515106201171875
+145117,T,2013-03-25,27.484893798828125
+145118,T,2013-03-26,27.749244689941406
+145119,T,2013-03-27,27.65860939025879
+145120,T,2013-03-28,27.71147918701172
+145121,T,2013-04-01,28.134441375732425
+145122,T,2013-04-02,28.37613296508789
+145123,T,2013-04-03,28.157100677490234
+145124,T,2013-04-04,28.632930755615234
+145125,T,2013-04-05,28.71601104736328
+145126,T,2013-04-08,28.413896560668945
+145127,T,2013-04-09,28.519636154174805
+145128,T,2013-04-10,28.83685874938965
+145129,T,2013-04-11,29.108760833740234
+145130,T,2013-04-12,29.14652633666992
+145131,T,2013-04-15,28.66314125061035
+145132,T,2013-04-16,28.65558815002441
+145133,T,2013-04-17,28.53474235534668
+145134,T,2013-04-18,28.50453186035156
+145135,T,2013-04-19,28.91238784790039
+145136,T,2013-04-22,29.25226593017578
+145137,T,2013-04-23,29.456193923950195
+145138,T,2013-04-24,27.975830078125
+145139,T,2013-04-25,28.157100677490234
+145140,T,2013-04-26,27.975830078125
+145141,T,2013-04-29,28.17220497131348
+145142,T,2013-04-30,28.29305076599121
+145143,T,2013-05-01,28.368579864501957
+145144,T,2013-05-02,28.368579864501957
+145145,T,2013-05-03,28.202417373657227
+145146,T,2013-05-06,28.013595581054688
+145147,T,2013-05-07,28.33836936950684
+145148,T,2013-05-08,28.572507858276367
+145149,T,2013-05-09,28.19486427307129
+145150,T,2013-05-10,28.2175235748291
+145151,T,2013-05-13,27.945619583129883
+145152,T,2013-05-14,28.119335174560547
+145153,T,2013-05-15,28.34592056274414
+145154,T,2013-05-16,28.232627868652344
+145155,T,2013-05-17,28.27794647216797
+145156,T,2013-05-20,28.11178207397461
+145157,T,2013-05-21,27.90030288696289
+145158,T,2013-05-22,27.65860939025879
+145159,T,2013-05-23,27.749244689941406
+145160,T,2013-05-24,27.756797790527344
+145161,T,2013-05-28,27.326284408569336
+145162,T,2013-05-29,27.12235641479492
+145163,T,2013-05-30,26.81268882751465
+145164,T,2013-05-31,26.427492141723636
+145165,T,2013-06-03,26.4879150390625
+145166,T,2013-06-04,26.94108772277832
+145167,T,2013-06-05,26.631420135498047
+145168,T,2013-06-06,27.04682731628418
+145169,T,2013-06-07,26.77492332458496
+145170,T,2013-06-10,27.18277931213379
+145171,T,2013-06-11,27.009063720703125
+145172,T,2013-06-12,26.903322219848636
+145173,T,2013-06-13,27.41691780090332
+145174,T,2013-06-14,27.12235641479492
+145175,T,2013-06-17,27.009063720703125
+145176,T,2013-06-18,27.3187313079834
+145177,T,2013-06-19,26.62386703491211
+145178,T,2013-06-20,25.94410896301269
+145179,T,2013-06-21,26.03474235534668
+145180,T,2013-06-24,26.027189254760746
+145181,T,2013-06-25,26.457704544067383
+145182,T,2013-06-26,26.684289932250977
+145183,T,2013-06-27,26.91087532043457
+145184,T,2013-06-28,26.737159729003903
+145185,T,2013-07-01,26.661630630493164
+145186,T,2013-07-02,26.835346221923828
+145187,T,2013-07-03,26.903322219848636
+145188,T,2013-07-05,27.06193351745605
+145189,T,2013-07-08,26.87311172485352
+145190,T,2013-07-09,26.88821792602539
+145191,T,2013-07-10,26.72960662841797
+145192,T,2013-07-11,27.092145919799805
+145193,T,2013-07-12,27.04682731628418
+145194,T,2013-07-15,26.850452423095703
+145195,T,2013-07-16,27.09969711303711
+145196,T,2013-07-17,27.16012191772461
+145197,T,2013-07-18,26.99395751953125
+145198,T,2013-07-19,27.04682731628418
+145199,T,2013-07-22,26.87311172485352
+145200,T,2013-07-23,27.04682731628418
+145201,T,2013-07-24,26.737159729003903
+145202,T,2013-07-25,26.7824764251709
+145203,T,2013-07-26,26.88821792602539
+145204,T,2013-07-29,27.09969711303711
+145205,T,2013-07-30,26.75226593017578
+145206,T,2013-07-31,26.638973236083984
+145207,T,2013-08-01,26.97885131835937
+145208,T,2013-08-02,27.016616821289062
+145209,T,2013-08-05,26.94108772277832
+145210,T,2013-08-06,26.797582626342773
+145211,T,2013-08-07,26.880664825439453
+145212,T,2013-08-08,26.65407943725586
+145213,T,2013-08-09,26.28398895263672
+145214,T,2013-08-12,26.374622344970703
+145215,T,2013-08-13,26.22356414794922
+145216,T,2013-08-14,26.261329650878903
+145217,T,2013-08-15,25.94410896301269
+145218,T,2013-08-16,25.815710067749023
+145219,T,2013-08-19,25.521148681640625
+145220,T,2013-08-20,25.58157157897949
+145221,T,2013-08-21,25.28700828552246
+145222,T,2013-08-22,25.543806076049805
+145223,T,2013-08-23,25.898792266845703
+145224,T,2013-08-26,25.543806076049805
+145225,T,2013-08-27,25.445619583129883
+145226,T,2013-08-28,25.362537384033203
+145227,T,2013-08-29,25.415407180786133
+145228,T,2013-08-30,25.551359176635746
+145229,T,2013-09-03,25.166162490844727
+145230,T,2013-09-04,25.483383178710938
+145231,T,2013-09-05,25.1812686920166
+145232,T,2013-09-06,25.23413848876953
+145233,T,2013-09-09,25.40030288696289
+145234,T,2013-09-10,25.657100677490234
+145235,T,2013-09-11,25.657100677490234
+145236,T,2013-09-12,25.966766357421875
+145237,T,2013-09-13,25.921449661254883
+145238,T,2013-09-16,26.110271453857425
+145239,T,2013-09-17,26.24622344970703
+145240,T,2013-09-18,26.39728164672852
+145241,T,2013-09-19,26.291540145874023
+145242,T,2013-09-20,25.913896560668945
+145243,T,2013-09-23,25.84592056274414
+145244,T,2013-09-24,25.74773406982422
+145245,T,2013-09-25,25.7175235748291
+145246,T,2013-09-26,25.85347366333008
+145247,T,2013-09-27,25.66465377807617
+145248,T,2013-09-30,25.543806076049805
+145249,T,2013-10-01,25.72507667541504
+145250,T,2013-10-02,25.634441375732425
+145251,T,2013-10-03,25.407854080200195
+145252,T,2013-10-04,25.490936279296875
+145253,T,2013-10-07,25.67975807189941
+145254,T,2013-10-08,25.007553100585938
+145255,T,2013-10-09,25.490936279296875
+145256,T,2013-10-10,25.79305076599121
+145257,T,2013-10-11,25.8308162689209
+145258,T,2013-10-14,25.619335174560547
+145259,T,2013-10-15,25.46072578430176
+145260,T,2013-10-16,25.8308162689209
+145261,T,2013-10-17,26.0120849609375
+145262,T,2013-10-18,26.14048385620117
+145263,T,2013-10-21,26.601207733154297
+145264,T,2013-10-22,26.608760833740234
+145265,T,2013-10-23,26.64652633666992
+145266,T,2013-10-24,26.15558815002441
+145267,T,2013-10-25,26.57855033874512
+145268,T,2013-10-28,26.865558624267575
+145269,T,2013-10-29,27.39426040649414
+145270,T,2013-10-30,27.386707305908203
+145271,T,2013-10-31,27.34139060974121
+145272,T,2013-11-01,27.371601104736328
+145273,T,2013-11-04,27.53021049499512
+145274,T,2013-11-05,26.835346221923828
+145275,T,2013-11-06,27.05438041687012
+145276,T,2013-11-07,26.51812744140625
+145277,T,2013-11-08,26.56344413757324
+145278,T,2013-11-11,26.457704544067383
+145279,T,2013-11-12,26.56344413757324
+145280,T,2013-11-13,26.4879150390625
+145281,T,2013-11-14,26.555891036987305
+145282,T,2013-11-15,26.75981903076172
+145283,T,2013-11-18,26.88821792602539
+145284,T,2013-11-19,26.97885131835937
+145285,T,2013-11-20,26.737159729003903
+145286,T,2013-11-21,26.661630630493164
+145287,T,2013-11-22,26.75226593017578
+145288,T,2013-11-25,26.714502334594727
+145289,T,2013-11-26,26.64652633666992
+145290,T,2013-11-27,26.744712829589844
+145291,T,2013-11-29,26.593656539916992
+145292,T,2013-12-02,26.28398895263672
+145293,T,2013-12-03,26.238670349121094
+145294,T,2013-12-04,26.132930755615234
+145295,T,2013-12-05,25.868579864501957
+145296,T,2013-12-06,26.080059051513672
+145297,T,2013-12-09,26.20090675354004
+145298,T,2013-12-10,25.98187255859375
+145299,T,2013-12-11,25.64199447631836
+145300,T,2013-12-12,25.596677780151367
+145301,T,2013-12-13,25.566465377807617
+145302,T,2013-12-16,25.79305076599121
+145303,T,2013-12-17,25.566465377807617
+145304,T,2013-12-18,25.966766357421875
+145305,T,2013-12-19,26.019636154174805
+145306,T,2013-12-20,25.906343460083008
+145307,T,2013-12-23,26.20090675354004
+145308,T,2013-12-24,26.39728164672852
+145309,T,2013-12-26,26.555891036987305
+145310,T,2013-12-27,26.57099723815918
+145311,T,2013-12-30,26.58610343933105
+145312,T,2013-12-31,26.555891036987305
+145313,T,2014-01-02,26.39728164672852
+145314,T,2014-01-03,26.28398895263672
+145315,T,2014-01-06,26.404834747314453
+145316,T,2014-01-07,26.39728164672852
+145317,T,2014-01-08,25.861026763916016
+145318,T,2014-01-09,25.33232688903809
+145319,T,2014-01-10,25.392749786376957
+145320,T,2014-01-13,25.15105628967285
+145321,T,2014-01-14,25.28700828552246
+145322,T,2014-01-15,25.521148681640625
+145323,T,2014-01-16,25.649547576904297
+145324,T,2014-01-17,25.45317268371582
+145325,T,2014-01-21,25.354984283447266
+145326,T,2014-01-22,25.1812686920166
+145327,T,2014-01-23,25.52870178222656
+145328,T,2014-01-24,25.24169158935547
+145329,T,2014-01-27,25.309667587280277
+145330,T,2014-01-28,25.45317268371582
+145331,T,2014-01-29,25.15860939025879
+145332,T,2014-01-30,25.18882179260254
+145333,T,2014-01-31,25.166162490844727
+145334,T,2014-02-03,24.131420135498047
+145335,T,2014-02-04,24.509063720703125
+145336,T,2014-02-05,24.22960662841797
+145337,T,2014-02-06,24.1691837310791
+145338,T,2014-02-07,24.39576911926269
+145339,T,2014-02-10,24.501510620117188
+145340,T,2014-02-11,24.886707305908203
+145341,T,2014-02-12,24.879154205322266
+145342,T,2014-02-13,25.2945613861084
+145343,T,2014-02-14,25.03776359558105
+145344,T,2014-02-18,24.78852081298828
+145345,T,2014-02-19,24.81117820739746
+145346,T,2014-02-20,25.060422897338867
+145347,T,2014-02-21,24.773414611816406
+145348,T,2014-02-24,24.524169921875
+145349,T,2014-02-25,24.297582626342773
+145350,T,2014-02-26,24.1691837310791
+145351,T,2014-02-27,24.34289932250977
+145352,T,2014-02-28,24.11631393432617
+145353,T,2014-03-03,24.06344413757324
+145354,T,2014-03-04,24.2824764251709
+145355,T,2014-03-05,24.267372131347656
+145356,T,2014-03-06,24.425981521606445
+145357,T,2014-03-07,24.57703971862793
+145358,T,2014-03-10,24.55438041687012
+145359,T,2014-03-11,24.34289932250977
+145360,T,2014-03-12,24.456193923950195
+145361,T,2014-03-13,24.433534622192383
+145362,T,2014-03-14,24.53927421569824
+145363,T,2014-03-17,24.84139060974121
+145364,T,2014-03-18,24.909366607666016
+145365,T,2014-03-19,24.89426040649414
+145366,T,2014-03-20,25.74773406982422
+145367,T,2014-03-21,25.906343460083008
+145368,T,2014-03-24,26.027189254760746
+145369,T,2014-03-25,26.22356414794922
+145370,T,2014-03-26,26.14048385620117
+145371,T,2014-03-27,26.404834747314453
+145372,T,2014-03-28,26.4879150390625
+145373,T,2014-03-31,26.4879150390625
+145374,T,2014-04-01,26.50302124023437
+145375,T,2014-04-02,26.714502334594727
+145376,T,2014-04-03,26.91087532043457
+145377,T,2014-04-04,26.850452423095703
+145378,T,2014-04-07,26.80513572692871
+145379,T,2014-04-08,26.638973236083984
+145380,T,2014-04-09,26.374622344970703
+145381,T,2014-04-10,26.525680541992188
+145382,T,2014-04-11,26.58610343933105
+145383,T,2014-04-14,26.70694923400879
+145384,T,2014-04-15,26.948640823364254
+145385,T,2014-04-16,27.26586151123047
+145386,T,2014-04-17,27.22054481506348
+145387,T,2014-04-21,27.23564910888672
+145388,T,2014-04-22,27.409366607666016
+145389,T,2014-04-23,26.374622344970703
+145390,T,2014-04-24,26.05740165710449
+145391,T,2014-04-25,26.049848556518555
+145392,T,2014-04-28,26.49546813964844
+145393,T,2014-04-29,26.75226593017578
+145394,T,2014-04-30,26.9637451171875
+145395,T,2014-05-01,26.87311172485352
+145396,T,2014-05-02,26.91087532043457
+145397,T,2014-05-05,27.009063720703125
+145398,T,2014-05-06,26.80513572692871
+145399,T,2014-05-07,27.009063720703125
+145400,T,2014-05-08,27.492446899414062
+145401,T,2014-05-09,27.52265930175781
+145402,T,2014-05-12,27.62084579467773
+145403,T,2014-05-13,27.34139060974121
+145404,T,2014-05-14,27.484893798828125
+145405,T,2014-05-15,27.58308219909668
+145406,T,2014-05-16,27.749244689941406
+145407,T,2014-05-19,27.477340698242188
+145408,T,2014-05-20,26.81268882751465
+145409,T,2014-05-21,26.638973236083984
+145410,T,2014-05-22,26.72205352783203
+145411,T,2014-05-23,26.67673683166504
+145412,T,2014-05-27,26.593656539916992
+145413,T,2014-05-28,26.691843032836918
+145414,T,2014-05-29,26.72960662841797
+145415,T,2014-05-30,26.79002952575684
+145416,T,2014-06-02,26.767372131347656
+145417,T,2014-06-03,26.58610343933105
+145418,T,2014-06-04,26.472810745239254
+145419,T,2014-06-05,26.510574340820312
+145420,T,2014-06-06,26.450151443481445
+145421,T,2014-06-09,26.442598342895508
+145422,T,2014-06-10,26.389728546142575
+145423,T,2014-06-11,26.291540145874023
+145424,T,2014-06-12,26.3066463470459
+145425,T,2014-06-13,26.457704544067383
+145426,T,2014-06-16,26.419940948486328
+145427,T,2014-06-17,26.450151443481445
+145428,T,2014-06-18,26.58610343933105
+145429,T,2014-06-19,26.70694923400879
+145430,T,2014-06-20,26.72960662841797
+145431,T,2014-06-23,26.72960662841797
+145432,T,2014-06-24,26.65407943725586
+145433,T,2014-06-25,26.631420135498047
+145434,T,2014-06-26,26.631420135498047
+145435,T,2014-06-27,26.744712829589844
+145436,T,2014-06-30,26.70694923400879
+145437,T,2014-07-01,26.797582626342773
+145438,T,2014-07-02,26.94108772277832
+145439,T,2014-07-03,27.069486618041992
+145440,T,2014-07-07,27.2054386138916
+145441,T,2014-07-08,26.85800552368164
+145442,T,2014-07-09,26.925981521606445
+145443,T,2014-07-10,26.9637451171875
+145444,T,2014-07-11,27.009063720703125
+145445,T,2014-07-14,27.084592819213867
+145446,T,2014-07-15,27.371601104736328
+145447,T,2014-07-16,27.53021049499512
+145448,T,2014-07-17,27.21299171447754
+145449,T,2014-07-18,27.3187313079834
+145450,T,2014-07-21,27.16012191772461
+145451,T,2014-07-22,27.14501571655273
+145452,T,2014-07-23,27.09969711303711
+145453,T,2014-07-24,26.81268882751465
+145454,T,2014-07-25,26.84289932250977
+145455,T,2014-07-28,26.925981521606445
+145456,T,2014-07-29,27.63595199584961
+145457,T,2014-07-30,27.462236404418945
+145458,T,2014-07-31,26.880664825439453
+145459,T,2014-08-01,26.684289932250977
+145460,T,2014-08-04,26.7824764251709
+145461,T,2014-08-05,26.51812744140625
+145462,T,2014-08-06,26.14803504943848
+145463,T,2014-08-07,25.83836936950684
+145464,T,2014-08-08,26.03474235534668
+145465,T,2014-08-11,26.03474235534668
+145466,T,2014-08-12,26.16314125061035
+145467,T,2014-08-13,26.20090675354004
+145468,T,2014-08-14,26.36706924438477
+145469,T,2014-08-15,26.238670349121094
+145470,T,2014-08-18,26.17069435119629
+145471,T,2014-08-19,26.042295455932617
+145472,T,2014-08-20,26.080059051513672
+145473,T,2014-08-21,26.16314125061035
+145474,T,2014-08-22,26.05740165710449
+145475,T,2014-08-25,26.06495475769043
+145476,T,2014-08-26,26.05740165710449
+145477,T,2014-08-27,26.24622344970703
+145478,T,2014-08-28,26.238670349121094
+145479,T,2014-08-29,26.404834747314453
+145480,T,2014-09-02,26.31419944763184
+145481,T,2014-09-03,26.41238784790039
+145482,T,2014-09-04,26.389728546142575
+145483,T,2014-09-05,26.548337936401367
+145484,T,2014-09-08,26.442598342895508
+145485,T,2014-09-09,26.178247451782227
+145486,T,2014-09-10,26.208459854125977
+145487,T,2014-09-11,26.321752548217773
+145488,T,2014-09-12,26.05740165710449
+145489,T,2014-09-15,26.20090675354004
+145490,T,2014-09-16,26.39728164672852
+145491,T,2014-09-17,26.450151443481445
+145492,T,2014-09-18,26.555891036987305
+145493,T,2014-09-19,26.79002952575684
+145494,T,2014-09-22,26.81268882751465
+145495,T,2014-09-23,26.631420135498047
+145496,T,2014-09-24,26.737159729003903
+145497,T,2014-09-25,26.49546813964844
+145498,T,2014-09-26,26.64652633666992
+145499,T,2014-09-29,26.608760833740234
+145500,T,2014-09-30,26.61631393432617
+145501,T,2014-10-01,26.404834747314453
+145502,T,2014-10-02,26.41238784790039
+145503,T,2014-10-03,26.70694923400879
+145504,T,2014-10-06,26.80513572692871
+145505,T,2014-10-07,26.684289932250977
+145506,T,2014-10-08,26.548337936401367
+145507,T,2014-10-09,26.178247451782227
+145508,T,2014-10-10,25.868579864501957
+145509,T,2014-10-13,25.543806076049805
+145510,T,2014-10-14,25.55891227722168
+145511,T,2014-10-15,25.58157157897949
+145512,T,2014-10-16,25.407854080200195
+145513,T,2014-10-17,25.74018096923828
+145514,T,2014-10-20,25.89123916625977
+145515,T,2014-10-21,26.14803504943848
+145516,T,2014-10-22,26.05740165710449
+145517,T,2014-10-23,25.42296028137207
+145518,T,2014-10-24,25.58157157897949
+145519,T,2014-10-27,25.762840270996094
+145520,T,2014-10-28,25.92900276184082
+145521,T,2014-10-29,25.98187255859375
+145522,T,2014-10-30,26.06495475769043
+145523,T,2014-10-31,26.31419944763184
+145524,T,2014-11-03,26.31419944763184
+145525,T,2014-11-04,26.27643585205078
+145526,T,2014-11-05,26.374622344970703
+145527,T,2014-11-06,26.22356414794922
+145528,T,2014-11-07,26.36706924438477
+145529,T,2014-11-10,26.525680541992188
+145530,T,2014-11-11,26.510574340820312
+145531,T,2014-11-12,26.737159729003903
+145532,T,2014-11-13,26.89576911926269
+145533,T,2014-11-14,27.114803314208984
+145534,T,2014-11-17,27.07703971862793
+145535,T,2014-11-18,26.97885131835937
+145536,T,2014-11-19,26.714502334594727
+145537,T,2014-11-20,26.64652633666992
+145538,T,2014-11-21,26.64652633666992
+145539,T,2014-11-24,26.208459854125977
+145540,T,2014-11-25,26.29909324645996
+145541,T,2014-11-26,26.533233642578125
+145542,T,2014-11-28,26.72205352783203
+145543,T,2014-12-01,26.480363845825195
+145544,T,2014-12-02,25.898792266845703
+145545,T,2014-12-03,25.67975807189941
+145546,T,2014-12-04,25.61178207397461
+145547,T,2014-12-05,25.634441375732425
+145548,T,2014-12-08,25.58912467956543
+145549,T,2014-12-09,24.84139060974121
+145550,T,2014-12-10,24.53927421569824
+145551,T,2014-12-11,24.7054386138916
+145552,T,2014-12-12,24.29002952575684
+145553,T,2014-12-15,24.35800552368164
+145554,T,2014-12-16,24.27492332458496
+145555,T,2014-12-17,24.67522621154785
+145556,T,2014-12-18,25.309667587280277
+145557,T,2014-12-19,25.33232688903809
+145558,T,2014-12-22,25.566465377807617
+145559,T,2014-12-23,25.702417373657227
+145560,T,2014-12-24,25.649547576904297
+145561,T,2014-12-26,25.80815696716309
+145562,T,2014-12-29,25.762840270996094
+145563,T,2014-12-30,25.74018096923828
+145564,T,2014-12-31,25.37009048461914
+145565,T,2015-01-02,25.58157157897949
+145566,T,2015-01-05,25.33987808227539
+145567,T,2015-01-06,25.37764358520508
+145568,T,2015-01-07,25.05286979675293
+145569,T,2015-01-08,25.302114486694336
+145570,T,2015-01-09,25.226585388183597
+145571,T,2015-01-12,25.2945613861084
+145572,T,2015-01-13,25.2945613861084
+145573,T,2015-01-14,25.173715591430664
+145574,T,2015-01-15,25.12084579467773
+145575,T,2015-01-16,25.52870178222656
+145576,T,2015-01-20,25.64199447631836
+145577,T,2015-01-21,25.67975807189941
+145578,T,2015-01-22,25.521148681640625
+145579,T,2015-01-23,25.20392608642578
+145580,T,2015-01-26,25.060422897338867
+145581,T,2015-01-27,24.780967712402344
+145582,T,2015-01-28,24.68277931213379
+145583,T,2015-01-29,24.89426040649414
+145584,T,2015-01-30,24.86404800415039
+145585,T,2015-02-02,25.347431182861328
+145586,T,2015-02-03,25.93655586242676
+145587,T,2015-02-04,25.989425659179688
+145588,T,2015-02-05,26.08761215209961
+145589,T,2015-02-06,26.33685874938965
+145590,T,2015-02-09,26.16314125061035
+145591,T,2015-02-10,26.321752548217773
+145592,T,2015-02-11,25.97431945800781
+145593,T,2015-02-12,26.14048385620117
+145594,T,2015-02-13,26.178247451782227
+145595,T,2015-02-17,26.21601104736328
+145596,T,2015-02-18,26.049848556518555
+145597,T,2015-02-19,25.74773406982422
+145598,T,2015-02-20,25.74018096923828
+145599,T,2015-02-23,25.566465377807617
+145600,T,2015-02-24,25.7175235748291
+145601,T,2015-02-25,25.83836936950684
+145602,T,2015-02-26,26.05740165710449
+145603,T,2015-02-27,26.102718353271484
+145604,T,2015-03-02,26.16314125061035
+145605,T,2015-03-03,25.989425659179688
+145606,T,2015-03-04,25.67975807189941
+145607,T,2015-03-05,25.67975807189941
+145608,T,2015-03-06,25.28700828552246
+145609,T,2015-03-09,25.18882179260254
+145610,T,2015-03-10,24.75830841064453
+145611,T,2015-03-11,24.6374626159668
+145612,T,2015-03-12,25.02265930175781
+145613,T,2015-03-13,24.743202209472656
+145614,T,2015-03-16,24.969789505004883
+145615,T,2015-03-17,24.84894371032715
+145616,T,2015-03-18,25.37009048461914
+145617,T,2015-03-19,25.075529098510746
+145618,T,2015-03-20,25.09818649291992
+145619,T,2015-03-23,25.13595199584961
+145620,T,2015-03-24,24.977340698242188
+145621,T,2015-03-25,24.6374626159668
+145622,T,2015-03-26,24.78852081298828
+145623,T,2015-03-27,24.73564910888672
+145624,T,2015-03-30,24.90181350708008
+145625,T,2015-03-31,24.66012191772461
+145626,T,2015-04-01,24.84139060974121
+145627,T,2015-04-02,25.02265930175781
+145628,T,2015-04-06,25.173715591430664
+145629,T,2015-04-07,25.045316696166992
+145630,T,2015-04-08,24.66012191772461
+145631,T,2015-04-09,24.690332412719727
+145632,T,2015-04-10,24.750755310058597
+145633,T,2015-04-13,24.833837509155277
+145634,T,2015-04-14,24.690332412719727
+145635,T,2015-04-15,24.84139060974121
+145636,T,2015-04-16,24.73564910888672
+145637,T,2015-04-17,24.55438041687012
+145638,T,2015-04-20,24.79607391357422
+145639,T,2015-04-21,24.667673110961918
+145640,T,2015-04-22,24.8187313079834
+145641,T,2015-04-23,25.85347366333008
+145642,T,2015-04-24,25.68731117248535
+145643,T,2015-04-27,25.74773406982422
+145644,T,2015-04-28,26.32930564880371
+145645,T,2015-04-29,26.25377655029297
+145646,T,2015-04-30,26.16314125061035
+145647,T,2015-05-01,25.996978759765625
+145648,T,2015-05-04,26.080059051513672
+145649,T,2015-05-05,25.46827888488769
+145650,T,2015-05-06,25.21147918701172
+145651,T,2015-05-07,25.20392608642578
+145652,T,2015-05-08,25.445619583129883
+145653,T,2015-05-11,25.2945613861084
+145654,T,2015-05-12,25.42296028137207
+145655,T,2015-05-13,25.604230880737305
+145656,T,2015-05-14,25.77794647216797
+145657,T,2015-05-15,25.92900276184082
+145658,T,2015-05-18,26.33685874938965
+145659,T,2015-05-19,25.95921516418457
+145660,T,2015-05-20,26.14803504943848
+145661,T,2015-05-21,26.4879150390625
+145662,T,2015-05-22,26.21601104736328
+145663,T,2015-05-26,26.185800552368164
+145664,T,2015-05-27,26.39728164672852
+145665,T,2015-05-28,26.28398895263672
+145666,T,2015-05-29,26.08761215209961
+145667,T,2015-06-01,25.94410896301269
+145668,T,2015-06-02,25.951662063598636
+145669,T,2015-06-03,26.457704544067383
+145670,T,2015-06-04,26.638973236083984
+145671,T,2015-06-05,26.110271453857425
+145672,T,2015-06-08,26.125377655029297
+145673,T,2015-06-09,26.06495475769043
+145674,T,2015-06-10,26.22356414794922
+145675,T,2015-06-11,26.344411849975582
+145676,T,2015-06-12,26.17069435119629
+145677,T,2015-06-15,25.989425659179688
+145678,T,2015-06-16,26.185800552368164
+145679,T,2015-06-17,26.28398895263672
+145680,T,2015-06-18,26.450151443481445
+145681,T,2015-06-19,26.427492141723636
+145682,T,2015-06-22,26.46525764465332
+145683,T,2015-06-23,27.12235641479492
+145684,T,2015-06-24,27.024169921875
+145685,T,2015-06-25,27.326284408569336
+145686,T,2015-06-26,27.280967712402344
+145687,T,2015-06-29,27.016616821289062
+145688,T,2015-06-30,26.827795028686523
+145689,T,2015-07-01,26.865558624267575
+145690,T,2015-07-02,26.986404418945312
+145691,T,2015-07-06,26.89576911926269
+145692,T,2015-07-07,27.016616821289062
+145693,T,2015-07-08,26.27643585205078
+145694,T,2015-07-09,25.97431945800781
+145695,T,2015-07-10,26.17069435119629
+145696,T,2015-07-13,26.344411849975582
+145697,T,2015-07-14,26.525680541992188
+145698,T,2015-07-15,26.23111724853516
+145699,T,2015-07-16,26.555891036987305
+145700,T,2015-07-17,26.442598342895508
+145701,T,2015-07-20,26.359516143798828
+145702,T,2015-07-21,26.110271453857425
+145703,T,2015-07-22,25.883686065673828
+145704,T,2015-07-23,25.626888275146484
+145705,T,2015-07-24,25.898792266845703
+145706,T,2015-07-27,25.921449661254883
+145707,T,2015-07-28,25.92900276184082
+145708,T,2015-07-29,26.20090675354004
+145709,T,2015-07-30,26.28398895263672
+145710,T,2015-07-31,26.238670349121094
+145711,T,2015-08-03,26.178247451782227
+145712,T,2015-08-04,26.11782455444336
+145713,T,2015-08-05,26.110271453857425
+145714,T,2015-08-06,25.861026763916016
+145715,T,2015-08-07,25.83836936950684
+145716,T,2015-08-10,26.268882751464844
+145717,T,2015-08-11,26.17069435119629
+145718,T,2015-08-12,25.69486427307129
+145719,T,2015-08-13,25.5362548828125
+145720,T,2015-08-14,25.7175235748291
+145721,T,2015-08-17,25.85347366333008
+145722,T,2015-08-18,25.94410896301269
+145723,T,2015-08-19,25.951662063598636
+145724,T,2015-08-20,25.64199447631836
+145725,T,2015-08-21,25.21147918701172
+145726,T,2015-08-24,24.448640823364254
+145727,T,2015-08-25,24.01812744140625
+145728,T,2015-08-26,24.690332412719727
+145729,T,2015-08-27,25.256797790527344
+145730,T,2015-08-28,25.143505096435547
+145731,T,2015-08-31,25.075529098510746
+145732,T,2015-09-01,24.41087532043457
+145733,T,2015-09-02,24.78852081298828
+145734,T,2015-09-03,24.954683303833008
+145735,T,2015-09-04,24.592145919799805
+145736,T,2015-09-08,25.03021049499512
+145737,T,2015-09-09,24.75830841064453
+145738,T,2015-09-10,24.73564910888672
+145739,T,2015-09-11,24.71299171447754
+145740,T,2015-09-14,24.584592819213867
+145741,T,2015-09-15,24.8187313079834
+145742,T,2015-09-16,24.879154205322266
+145743,T,2015-09-17,24.75830841064453
+145744,T,2015-09-18,24.584592819213867
+145745,T,2015-09-21,24.592145919799805
+145746,T,2015-09-22,24.37311172485352
+145747,T,2015-09-23,24.320241928100582
+145748,T,2015-09-24,24.25226593017578
+145749,T,2015-09-25,24.418428421020508
+145750,T,2015-09-28,24.093656539916992
+145751,T,2015-09-29,24.22205352783203
+145752,T,2015-09-30,24.607250213623047
+145753,T,2015-10-01,24.569486618041992
+145754,T,2015-10-02,24.652568817138672
+145755,T,2015-10-05,25.249244689941406
+145756,T,2015-10-06,25.15860939025879
+145757,T,2015-10-07,25.015106201171875
+145758,T,2015-10-08,25.226585388183597
+145759,T,2015-10-09,25.03021049499512
+145760,T,2015-10-12,25.15105628967285
+145761,T,2015-10-13,25.090633392333984
+145762,T,2015-10-14,25.128398895263672
+145763,T,2015-10-15,25.2945613861084
+145764,T,2015-10-16,25.551359176635746
+145765,T,2015-10-19,25.40030288696289
+145766,T,2015-10-20,25.490936279296875
+145767,T,2015-10-21,25.37764358520508
+145768,T,2015-10-22,25.649547576904297
+145769,T,2015-10-23,25.483383178710938
+145770,T,2015-10-26,25.42296028137207
+145771,T,2015-10-27,25.08308219909668
+145772,T,2015-10-28,25.24169158935547
+145773,T,2015-10-29,25.33987808227539
+145774,T,2015-10-30,25.309667587280277
+145775,T,2015-11-02,25.385196685791016
+145776,T,2015-11-03,25.40030288696289
+145777,T,2015-11-04,25.28700828552246
+145778,T,2015-11-05,25.1812686920166
+145779,T,2015-11-06,25.045316696166992
+145780,T,2015-11-09,24.803625106811523
+145781,T,2015-11-10,24.76586151123047
+145782,T,2015-11-11,24.86404800415039
+145783,T,2015-11-12,24.690332412719727
+145784,T,2015-11-13,24.403322219848636
+145785,T,2015-11-16,24.954683303833008
+145786,T,2015-11-17,25.12084579467773
+145787,T,2015-11-18,25.33232688903809
+145788,T,2015-11-19,25.392749786376957
+145789,T,2015-11-20,25.42296028137207
+145790,T,2015-11-23,25.271902084350582
+145791,T,2015-11-24,25.219032287597656
+145792,T,2015-11-25,25.26435089111328
+145793,T,2015-11-27,25.354984283447266
+145794,T,2015-11-30,25.430513381958008
+145795,T,2015-12-01,25.50604248046875
+145796,T,2015-12-02,25.347431182861328
+145797,T,2015-12-03,25.0
+145798,T,2015-12-04,25.762840270996094
+145799,T,2015-12-07,25.883686065673828
+145800,T,2015-12-08,25.566465377807617
+145801,T,2015-12-09,25.354984283447266
+145802,T,2015-12-10,25.430513381958008
+145803,T,2015-12-11,25.05286979675293
+145804,T,2015-12-14,25.37764358520508
+145805,T,2015-12-15,25.5362548828125
+145806,T,2015-12-16,25.98187255859375
+145807,T,2015-12-17,25.702417373657227
+145808,T,2015-12-18,25.37764358520508
+145809,T,2015-12-21,25.74773406982422
+145810,T,2015-12-22,25.989425659179688
+145811,T,2015-12-23,26.268882751464844
+145812,T,2015-12-24,26.178247451782227
+145813,T,2015-12-28,26.25377655029297
+145814,T,2015-12-29,26.38217544555664
+145815,T,2015-12-30,26.238670349121094
+145816,T,2015-12-31,25.989425659179688
+145817,T,2016-01-04,25.94410896301269
+145818,T,2016-01-05,26.125377655029297
+145819,T,2016-01-06,25.72507667541504
+145820,T,2016-01-07,25.309667587280277
+145821,T,2016-01-08,25.33232688903809
+145822,T,2016-01-11,25.64199447631836
+145823,T,2016-01-12,25.604230880737305
+145824,T,2016-01-13,25.483383178710938
+145825,T,2016-01-14,25.906343460083008
+145826,T,2016-01-15,25.67220497131348
+145827,T,2016-01-19,26.06495475769043
+145828,T,2016-01-20,25.604230880737305
+145829,T,2016-01-21,26.08761215209961
+145830,T,2016-01-22,26.54078483581543
+145831,T,2016-01-25,26.43504524230957
+145832,T,2016-01-26,26.737159729003903
+145833,T,2016-01-27,26.797582626342773
+145834,T,2016-01-28,26.835346221923828
+145835,T,2016-01-29,27.23564910888672
+145836,T,2016-02-01,27.326284408569336
+145837,T,2016-02-02,27.23564910888672
+145838,T,2016-02-03,27.73413848876953
+145839,T,2016-02-04,27.590633392333984
+145840,T,2016-02-05,27.854984283447266
+145841,T,2016-02-08,28.02870178222656
+145842,T,2016-02-09,27.6812686920166
+145843,T,2016-02-10,27.515106201171875
+145844,T,2016-02-11,27.34894371032715
+145845,T,2016-02-12,27.545316696166992
+145846,T,2016-02-16,27.6812686920166
+145847,T,2016-02-17,27.673715591430664
+145848,T,2016-02-18,27.938066482543945
+145849,T,2016-02-19,27.62084579467773
+145850,T,2016-02-22,27.83987808227539
+145851,T,2016-02-23,27.749244689941406
+145852,T,2016-02-24,28.021148681640625
+145853,T,2016-02-25,28.22507667541504
+145854,T,2016-02-26,28.043806076049805
+145855,T,2016-02-29,27.907854080200195
+145856,T,2016-03-01,28.24018096923828
+145857,T,2016-03-02,28.466766357421875
+145858,T,2016-03-03,28.6933536529541
+145859,T,2016-03-04,28.64803504943848
+145860,T,2016-03-07,28.79909324645996
+145861,T,2016-03-08,28.768882751464844
+145862,T,2016-03-09,28.685800552368164
+145863,T,2016-03-10,28.93504524230957
+145864,T,2016-03-11,28.972810745239254
+145865,T,2016-03-14,28.942598342895508
+145866,T,2016-03-15,29.093656539916992
+145867,T,2016-03-16,29.2824764251709
+145868,T,2016-03-17,29.54682731628418
+145869,T,2016-03-18,29.12386703491211
+145870,T,2016-03-21,29.39576911926269
+145871,T,2016-03-22,29.17673683166504
+145872,T,2016-03-23,29.108760833740234
+145873,T,2016-03-24,29.365558624267575
+145874,T,2016-03-28,29.509063720703125
+145875,T,2016-03-29,29.79607391357422
+145876,T,2016-03-30,29.73564910888672
+145877,T,2016-03-31,29.584592819213867
+145878,T,2016-04-01,29.49395751953125
+145879,T,2016-04-04,29.72809791564941
+145880,T,2016-04-05,29.59969711303711
+145881,T,2016-04-06,29.184289932250977
+145882,T,2016-04-07,29.14652633666992
+145883,T,2016-04-08,29.07855033874512
+145884,T,2016-04-11,28.99546813964844
+145885,T,2016-04-12,29.20694923400879
+145886,T,2016-04-13,28.889728546142575
+145887,T,2016-04-14,29.01812744140625
+145888,T,2016-04-15,29.06344413757324
+145889,T,2016-04-18,29.191843032836918
+145890,T,2016-04-19,29.39576911926269
+145891,T,2016-04-20,29.244712829589844
+145892,T,2016-04-21,28.595165252685547
+145893,T,2016-04-22,28.75377655029297
+145894,T,2016-04-25,28.859516143798828
+145895,T,2016-04-26,28.768882751464844
+145896,T,2016-04-27,29.244712829589844
+145897,T,2016-04-28,29.184289932250977
+145898,T,2016-04-29,29.320241928100582
+145899,T,2016-05-02,29.531721115112305
+145900,T,2016-05-03,29.38821792602539
+145901,T,2016-05-04,29.365558624267575
+145902,T,2016-05-05,29.25981903076172
+145903,T,2016-05-06,29.448640823364254
+145904,T,2016-05-09,29.350452423095703
+145905,T,2016-05-10,29.690332412719727
+145906,T,2016-05-11,29.592145919799805
+145907,T,2016-05-12,29.871601104736328
+145908,T,2016-05-13,29.569486618041992
+145909,T,2016-05-16,29.667673110961918
+145910,T,2016-05-17,29.53927421569824
+145911,T,2016-05-18,29.04078483581543
+145912,T,2016-05-19,29.033233642578125
+145913,T,2016-05-20,29.04078483581543
+145914,T,2016-05-23,28.942598342895508
+145915,T,2016-05-24,29.07855033874512
+145916,T,2016-05-25,29.1691837310791
+145917,T,2016-05-26,29.335346221923828
+145918,T,2016-05-27,29.448640823364254
+145919,T,2016-05-31,29.569486618041992
+145920,T,2016-06-01,29.25226593017578
+145921,T,2016-06-02,29.335346221923828
+145922,T,2016-06-03,29.614803314208984
+145923,T,2016-06-06,29.71299171447754
+145924,T,2016-06-07,30.05286979675293
+145925,T,2016-06-08,30.10573959350586
+145926,T,2016-06-09,30.279455184936523
+145927,T,2016-06-10,30.46072578430176
+145928,T,2016-06-13,30.354984283447266
+145929,T,2016-06-14,30.49848937988281
+145930,T,2016-06-15,30.430513381958008
+145931,T,2016-06-16,30.58157157897949
+145932,T,2016-06-17,30.762840270996094
+145933,T,2016-06-20,30.80060386657715
+145934,T,2016-06-21,31.019636154174805
+145935,T,2016-06-22,31.1933536529541
+145936,T,2016-06-23,31.631420135498047
+145937,T,2016-06-24,31.359516143798828
+145938,T,2016-06-27,31.744712829589844
+145939,T,2016-06-28,31.737159729003903
+145940,T,2016-06-29,32.12990951538086
+145941,T,2016-06-30,32.63595199584961
+145942,T,2016-07-01,32.83232498168945
+145943,T,2016-07-05,32.74169158935547
+145944,T,2016-07-06,32.55287170410156
+145945,T,2016-07-07,31.948640823364254
+145946,T,2016-07-08,32.18277740478516
+145947,T,2016-07-11,32.10725021362305
+145948,T,2016-07-12,32.03172302246094
+145949,T,2016-07-13,32.16767501831055
+145950,T,2016-07-14,32.30362319946289
+145951,T,2016-07-15,32.39426040649414
+145952,T,2016-07-18,32.36404800415039
+145953,T,2016-07-19,32.30362319946289
+145954,T,2016-07-20,32.25830841064453
+145955,T,2016-07-21,32.114803314208984
+145956,T,2016-07-22,32.5604248046875
+145957,T,2016-07-25,32.43202209472656
+145958,T,2016-07-26,32.009063720703125
+145959,T,2016-07-27,32.29607391357422
+145960,T,2016-07-28,32.16012191772461
+145961,T,2016-07-29,32.69637680053711
+145962,T,2016-08-01,32.6132926940918
+145963,T,2016-08-02,32.59818649291992
+145964,T,2016-08-03,32.58308029174805
+145965,T,2016-08-04,32.53776550292969
+145966,T,2016-08-05,32.59818649291992
+145967,T,2016-08-08,32.42447280883789
+145968,T,2016-08-09,32.53776550292969
+145969,T,2016-08-10,32.62839889526367
+145970,T,2016-08-11,32.77190399169922
+145971,T,2016-08-12,32.68882369995117
+145972,T,2016-08-15,32.49244689941406
+145973,T,2016-08-16,31.691843032836918
+145974,T,2016-08-17,31.61631393432617
+145975,T,2016-08-18,31.268882751464844
+145976,T,2016-08-19,30.97431945800781
+145977,T,2016-08-22,30.898792266845703
+145978,T,2016-08-23,30.85347366333008
+145979,T,2016-08-24,30.868579864501957
+145980,T,2016-08-25,31.019636154174805
+145981,T,2016-08-26,30.72507667541504
+145982,T,2016-08-29,30.966766357421875
+145983,T,2016-08-30,30.883686065673828
+145984,T,2016-08-31,30.87613296508789
+145985,T,2016-09-01,30.93655586242676
+145986,T,2016-09-02,30.92900276184082
+145987,T,2016-09-06,31.14048385620117
+145988,T,2016-09-07,31.17069435119629
+145989,T,2016-09-08,31.110271453857425
+145990,T,2016-09-09,29.992446899414062
+145991,T,2016-09-12,30.74773406982422
+145992,T,2016-09-13,30.18882179260254
+145993,T,2016-09-14,30.128398895263672
+145994,T,2016-09-15,30.551359176635746
+145995,T,2016-09-16,30.362537384033203
+145996,T,2016-09-19,30.256797790527344
+145997,T,2016-09-20,30.1812686920166
+145998,T,2016-09-21,30.64199447631836
+145999,T,2016-09-22,31.049848556518555
+146000,T,2016-09-23,31.178247451782227
+146001,T,2016-09-26,31.072507858276367
+146002,T,2016-09-27,31.31419944763184
+146003,T,2016-09-28,30.85347366333008
+146004,T,2016-09-29,30.762840270996094
+146005,T,2016-09-30,30.67220497131348
+146006,T,2016-10-03,30.79305076599121
+146007,T,2016-10-04,30.13595199584961
+146008,T,2016-10-05,29.57703971862793
+146009,T,2016-10-06,29.53927421569824
+146010,T,2016-10-07,29.35800552368164
+146011,T,2016-10-10,29.4637451171875
+146012,T,2016-10-11,29.531721115112305
+146013,T,2016-10-12,29.7054386138916
+146014,T,2016-10-13,29.73564910888672
+146015,T,2016-10-14,29.62235641479492
+146016,T,2016-10-17,29.66012191772461
+146017,T,2016-10-18,29.72809791564941
+146018,T,2016-10-19,29.743202209472656
+146019,T,2016-10-20,29.191843032836918
+146020,T,2016-10-21,28.315710067749023
+146021,T,2016-10-24,27.83987808227539
+146022,T,2016-10-25,27.719032287597656
+146023,T,2016-10-26,27.515106201171875
+146024,T,2016-10-27,27.58308219909668
+146025,T,2016-10-28,27.575529098510746
+146026,T,2016-10-31,27.78700828552246
+146027,T,2016-11-01,27.6132926940918
+146028,T,2016-11-02,27.469789505004883
+146029,T,2016-11-03,27.666162490844727
+146030,T,2016-11-04,27.567975997924805
+146031,T,2016-11-07,27.802114486694336
+146032,T,2016-11-08,27.938066482543945
+146033,T,2016-11-09,28.27794647216797
+146034,T,2016-11-10,27.62084579467773
+146035,T,2016-11-11,27.575529098510746
+146036,T,2016-11-14,27.28852081298828
+146037,T,2016-11-15,27.771902084350582
+146038,T,2016-11-16,28.05891227722168
+146039,T,2016-11-17,28.25528717041016
+146040,T,2016-11-18,28.368579864501957
+146041,T,2016-11-21,28.50453186035156
+146042,T,2016-11-22,29.11631393432617
+146043,T,2016-11-23,29.25226593017578
+146044,T,2016-11-25,29.614803314208984
+146045,T,2016-11-28,29.86404800415039
+146046,T,2016-11-29,29.8187313079834
+146047,T,2016-11-30,29.17673683166504
+146048,T,2016-12-01,29.365558624267575
+146049,T,2016-12-02,29.161630630493164
+146050,T,2016-12-05,29.17673683166504
+146051,T,2016-12-06,29.72054481506348
+146052,T,2016-12-07,30.551359176635746
+146053,T,2016-12-08,30.521148681640625
+146054,T,2016-12-09,30.49848937988281
+146055,T,2016-12-12,31.05740165710449
+146056,T,2016-12-13,31.238670349121094
+146057,T,2016-12-14,31.042295455932617
+146058,T,2016-12-15,31.344411849975582
+146059,T,2016-12-16,31.472810745239254
+146060,T,2016-12-19,31.81268882751465
+146061,T,2016-12-20,32.0770378112793
+146062,T,2016-12-21,31.99395751953125
+146063,T,2016-12-22,32.26586151123047
+146064,T,2016-12-23,32.273414611816406
+146065,T,2016-12-27,32.212989807128906
+146066,T,2016-12-28,32.114803314208984
+146067,T,2016-12-29,32.220542907714844
+146068,T,2016-12-30,32.12235641479492
+146069,T,2017-01-03,32.49244689941406
+146070,T,2017-01-04,32.30362319946289
+146071,T,2017-01-05,32.212989807128906
+146072,T,2017-01-06,31.208459854125977
+146073,T,2017-01-09,30.815710067749023
+146074,T,2017-01-10,30.82326316833496
+146075,T,2017-01-11,30.67220497131348
+146076,T,2017-01-12,30.97431945800781
+146077,T,2017-01-13,30.93655586242676
+146078,T,2017-01-17,31.049848556518555
+146079,T,2017-01-18,30.815710067749023
+146080,T,2017-01-19,30.966766357421875
+146081,T,2017-01-20,31.3066463470459
+146082,T,2017-01-23,31.72205352783203
+146083,T,2017-01-24,31.238670349121094
+146084,T,2017-01-25,31.261329650878903
+146085,T,2017-01-26,31.548337936401367
+146086,T,2017-01-27,31.72960662841797
+146087,T,2017-01-30,31.58610343933105
+146088,T,2017-01-31,31.84289932250977
+146089,T,2017-02-01,31.767372131347656
+146090,T,2017-02-02,31.102718353271484
+146091,T,2017-02-03,31.15558815002441
+146092,T,2017-02-06,31.0120849609375
+146093,T,2017-02-07,31.05740165710449
+146094,T,2017-02-08,31.125377655029297
+146095,T,2017-02-09,31.20090675354004
+146096,T,2017-02-10,31.25377655029297
+146097,T,2017-02-13,30.702417373657227
+146098,T,2017-02-14,30.77794647216797
+146099,T,2017-02-15,31.05740165710449
+146100,T,2017-02-16,31.15558815002441
+146101,T,2017-02-17,31.32930564880371
+146102,T,2017-02-21,31.51812744140625
+146103,T,2017-02-22,31.41238784790039
+146104,T,2017-02-23,31.684289932250977
+146105,T,2017-02-24,31.99395751953125
+146106,T,2017-02-27,31.58610343933105
+146107,T,2017-02-28,31.56344413757324
+146108,T,2017-03-01,31.75226593017578
+146109,T,2017-03-02,31.77492332458496
+146110,T,2017-03-03,31.72960662841797
+146111,T,2017-03-06,31.691843032836918
+146112,T,2017-03-07,31.631420135498047
+146113,T,2017-03-08,31.548337936401367
+146114,T,2017-03-09,31.67673683166504
+146115,T,2017-03-10,31.986404418945312
+146116,T,2017-03-13,32.00151062011719
+146117,T,2017-03-14,31.79002952575684
+146118,T,2017-03-15,32.16767501831055
+146119,T,2017-03-16,32.05438232421875
+146120,T,2017-03-17,32.18277740478516
+146121,T,2017-03-20,32.039276123046875
+146122,T,2017-03-21,31.7824764251709
+146123,T,2017-03-22,31.457704544067383
+146124,T,2017-03-23,31.457704544067383
+146125,T,2017-03-24,31.480363845825195
+146126,T,2017-03-27,31.33685874938965
+146127,T,2017-03-28,31.389728546142575
+146128,T,2017-03-29,31.3066463470459
+146129,T,2017-03-30,31.54078483581543
+146130,T,2017-03-31,31.38217544555664
+146131,T,2017-04-03,31.39728164672852
+146132,T,2017-04-04,31.4879150390625
+146133,T,2017-04-05,31.351964950561523
+146134,T,2017-04-06,30.66465377807617
+146135,T,2017-04-07,30.657100677490234
+146136,T,2017-04-10,30.49848937988281
+146137,T,2017-04-11,30.445619583129883
+146138,T,2017-04-12,30.634441375732425
+146139,T,2017-04-13,30.42296028137207
+146140,T,2017-04-17,30.438066482543945
+146141,T,2017-04-18,30.40030288696289
+146142,T,2017-04-19,30.40030288696289
+146143,T,2017-04-20,30.483383178710938
+146144,T,2017-04-21,30.15860939025879
+146145,T,2017-04-24,30.226585388183597
+146146,T,2017-04-25,30.166162490844727
+146147,T,2017-04-26,30.543806076049805
+146148,T,2017-04-27,30.143505096435547
+146149,T,2017-04-28,29.932024002075195
+146150,T,2017-05-01,29.531721115112305
+146151,T,2017-05-02,29.418428421020508
+146152,T,2017-05-03,29.00302124023437
+146153,T,2017-05-04,28.708459854125977
+146154,T,2017-05-05,29.12386703491211
+146155,T,2017-05-08,29.131420135498047
+146156,T,2017-05-09,28.86706924438477
+146157,T,2017-05-10,29.04078483581543
+146158,T,2017-05-11,29.033233642578125
+146159,T,2017-05-12,29.07099723815918
+146160,T,2017-05-15,29.14652633666992
+146161,T,2017-05-16,28.844411849975582
+146162,T,2017-05-17,28.29305076599121
+146163,T,2017-05-18,28.66314125061035
+146164,T,2017-05-19,28.88217544555664
+146165,T,2017-05-22,28.889728546142575
+146166,T,2017-05-23,28.93504524230957
+146167,T,2017-05-24,28.81419944763184
+146168,T,2017-05-25,28.874622344970703
+146169,T,2017-05-26,28.791540145874023
+146170,T,2017-05-30,29.11631393432617
+146171,T,2017-05-31,29.101207733154297
+146172,T,2017-06-01,29.35800552368164
+146173,T,2017-06-02,29.35800552368164
+146174,T,2017-06-05,29.31268882751465
+146175,T,2017-06-06,29.25226593017578
+146176,T,2017-06-07,29.27492332458496
+146177,T,2017-06-08,29.07855033874512
+146178,T,2017-06-09,29.297582626342773
+146179,T,2017-06-12,29.509063720703125
+146180,T,2017-06-13,29.214502334594727
+146181,T,2017-06-14,29.244712829589844
+146182,T,2017-06-15,29.335346221923828
+146183,T,2017-06-16,29.425981521606445
+146184,T,2017-06-19,29.38821792602539
+146185,T,2017-06-20,29.19939613342285
+146186,T,2017-06-21,28.81419944763184
+146187,T,2017-06-22,28.77643585205078
+146188,T,2017-06-23,28.66314125061035
+146189,T,2017-06-26,28.81419944763184
+146190,T,2017-06-27,28.47431945800781
+146191,T,2017-06-28,28.65558815002441
+146192,T,2017-06-29,28.413896560668945
+146193,T,2017-06-30,28.496978759765625
+146194,T,2017-07-03,28.78398895263672
+146195,T,2017-07-05,28.791540145874023
+146196,T,2017-07-06,28.08157157897949
+146197,T,2017-07-07,27.930513381958008
+146198,T,2017-07-10,27.81722068786621
+146199,T,2017-07-11,27.643505096435547
+146200,T,2017-07-12,27.81722068786621
+146201,T,2017-07-13,27.34894371032715
+146202,T,2017-07-14,27.41691780090332
+146203,T,2017-07-17,27.484893798828125
+146204,T,2017-07-18,27.18277931213379
+146205,T,2017-07-19,27.28852081298828
+146206,T,2017-07-20,27.58308219909668
+146207,T,2017-07-21,27.575529098510746
+146208,T,2017-07-24,27.36404800415039
+146209,T,2017-07-25,27.356494903564453
+146210,T,2017-07-26,28.72356414794922
+146211,T,2017-07-27,29.76586151123047
+146212,T,2017-07-28,29.456193923950195
+146213,T,2017-07-31,29.456193923950195
+146214,T,2017-08-01,29.365558624267575
+146215,T,2017-08-02,28.904834747314453
+146216,T,2017-08-03,28.91238784790039
+146217,T,2017-08-04,29.025680541992188
+146218,T,2017-08-07,29.093656539916992
+146219,T,2017-08-08,28.972810745239254
+146220,T,2017-08-09,28.972810745239254
+146221,T,2017-08-10,28.844411849975582
+146222,T,2017-08-11,28.77643585205078
+146223,T,2017-08-14,29.07855033874512
+146224,T,2017-08-15,28.821752548217773
+146225,T,2017-08-16,28.874622344970703
+146226,T,2017-08-17,28.398792266845703
+146227,T,2017-08-18,28.22507667541504
+146228,T,2017-08-21,28.383686065673828
+146229,T,2017-08-22,28.685800552368164
+146230,T,2017-08-23,28.64048385620117
+146231,T,2017-08-24,28.45921516418457
+146232,T,2017-08-25,28.6933536529541
+146233,T,2017-08-28,28.65558815002441
+146234,T,2017-08-29,28.58761215209961
+146235,T,2017-08-30,28.451662063598636
+146236,T,2017-08-31,28.29305076599121
+146237,T,2017-09-01,28.30815696716309
+146238,T,2017-09-05,28.013595581054688
+146239,T,2017-09-06,27.62084579467773
+146240,T,2017-09-07,26.88821792602539
+146241,T,2017-09-08,26.880664825439453
+146242,T,2017-09-11,26.99395751953125
+146243,T,2017-09-12,27.386707305908203
+146244,T,2017-09-13,27.60573959350586
+146245,T,2017-09-14,27.432024002075195
+146246,T,2017-09-15,28.021148681640625
+146247,T,2017-09-18,28.262840270996094
+146248,T,2017-09-19,28.859516143798828
+146249,T,2017-09-20,29.025680541992188
+146250,T,2017-09-21,28.86706924438477
+146251,T,2017-09-22,29.14652633666992
+146252,T,2017-09-25,29.54682731628418
+146253,T,2017-09-26,29.244712829589844
+146254,T,2017-09-27,29.2824764251709
+146255,T,2017-09-28,29.486404418945312
+146256,T,2017-09-29,29.584592819213867
+146257,T,2017-10-02,29.53927421569824
+146258,T,2017-10-03,29.8187313079834
+146259,T,2017-10-04,29.833837509155277
+146260,T,2017-10-05,29.84139060974121
+146261,T,2017-10-06,29.14652633666992
+146262,T,2017-10-09,28.927492141723636
+146263,T,2017-10-10,29.07855033874512
+146264,T,2017-10-11,28.844411849975582
+146265,T,2017-10-12,27.084592819213867
+146266,T,2017-10-13,26.9637451171875
+146267,T,2017-10-16,27.3187313079834
+146268,T,2017-10-17,27.36404800415039
+146269,T,2017-10-18,26.97129821777344
+146270,T,2017-10-19,26.956193923950195
+146271,T,2017-10-20,26.84289932250977
+146272,T,2017-10-23,26.62386703491211
+146273,T,2017-10-24,26.32930564880371
+146274,T,2017-10-25,25.2945613861084
+146275,T,2017-10-26,25.438066482543945
+146276,T,2017-10-27,25.657100677490234
+146277,T,2017-10-30,25.33232688903809
+146278,T,2017-10-31,25.415407180786133
+146279,T,2017-11-01,25.33987808227539
+146280,T,2017-11-02,25.05286979675293
+146281,T,2017-11-03,25.15105628967285
+146282,T,2017-11-06,24.8187313079834
+146283,T,2017-11-07,24.977340698242188
+146284,T,2017-11-08,25.256797790527344
+146285,T,2017-11-09,25.67975807189941
+146286,T,2017-11-10,25.84592056274414
+146287,T,2017-11-13,25.80815696716309
+146288,T,2017-11-14,25.46827888488769
+146289,T,2017-11-15,25.5362548828125
+146290,T,2017-11-16,26.072507858276367
+146291,T,2017-11-17,26.06495475769043
+146292,T,2017-11-20,26.16314125061035
+146293,T,2017-11-21,25.92900276184082
+146294,T,2017-11-22,26.33685874938965
+146295,T,2017-11-24,26.291540145874023
+146296,T,2017-11-27,26.1933536529541
+146297,T,2017-11-28,26.75226593017578
+146298,T,2017-11-29,27.55286979675293
+146299,T,2017-11-30,27.477340698242188
+146300,T,2017-12-01,27.567975997924805
+146301,T,2017-12-04,28.149547576904297
+146302,T,2017-12-05,27.60573959350586
+146303,T,2017-12-06,27.273414611816406
+146304,T,2017-12-07,27.3187313079834
+146305,T,2017-12-08,27.74169158935547
+146306,T,2017-12-11,27.87009048461914
+146307,T,2017-12-12,28.77643585205078
+146308,T,2017-12-13,28.73111724853516
+146309,T,2017-12-14,28.50453186035156
+146310,T,2017-12-15,28.88217544555664
+146311,T,2017-12-18,29.048337936401367
+146312,T,2017-12-19,28.738670349121094
+146313,T,2017-12-20,29.11631393432617
+146314,T,2017-12-21,29.365558624267575
+146315,T,2017-12-22,29.41087532043457
+146316,T,2017-12-26,29.501510620117188
+146317,T,2017-12-27,29.37311172485352
+146318,T,2017-12-28,29.592145919799805
+146319,T,2017-12-29,29.365558624267575
+146320,T,2018-01-02,29.108760833740234
+146321,T,2018-01-03,28.43655586242676
+146322,T,2018-01-04,28.70090675354004
+146323,T,2018-01-05,28.8066463470459
+146324,T,2018-01-08,28.889728546142575
+146325,T,2018-01-09,28.315710067749023
+146326,T,2018-01-10,27.65860939025879
+146327,T,2018-01-11,27.55286979675293
+146328,T,2018-01-12,27.87009048461914
+146329,T,2018-01-16,27.73413848876953
+146330,T,2018-01-17,27.83232688903809
+146331,T,2018-01-18,28.05891227722168
+146332,T,2018-01-19,28.104230880737305
+146333,T,2018-01-22,28.602718353271484
+146334,T,2018-01-23,28.08912467956543
+146335,T,2018-01-24,27.96072578430176
+146336,T,2018-01-25,28.285497665405277
+146337,T,2018-01-26,28.56495475769043
+146338,T,2018-01-29,28.14199447631836
+146339,T,2018-01-30,28.27794647216797
+146340,T,2018-01-31,28.285497665405277
+146341,T,2018-02-01,29.57703971862793
+146342,T,2018-02-02,28.75377655029297
+146343,T,2018-02-05,27.666162490844727
+146344,T,2018-02-06,27.81722068786621
+146345,T,2018-02-07,27.892749786376957
+146346,T,2018-02-08,26.865558624267575
+146347,T,2018-02-09,27.22809791564941
+146348,T,2018-02-12,27.469789505004883
+146349,T,2018-02-13,27.643505096435547
+146350,T,2018-02-14,27.5
+146351,T,2018-02-15,27.945619583129883
+146352,T,2018-02-16,28.051359176635746
+146353,T,2018-02-20,27.771902084350582
+146354,T,2018-02-21,27.424470901489254
+146355,T,2018-02-22,27.545316696166992
+146356,T,2018-02-23,27.73413848876953
+146357,T,2018-02-26,28.29305076599121
+146358,T,2018-02-27,27.847431182861328
+146359,T,2018-02-28,27.41691780090332
+146360,T,2018-03-01,27.190332412719727
+146361,T,2018-03-02,27.454683303833008
+146362,T,2018-03-05,27.719032287597656
+146363,T,2018-03-06,27.847431182861328
+146364,T,2018-03-07,27.87764358520508
+146365,T,2018-03-08,28.02870178222656
+146366,T,2018-03-09,27.983383178710938
+146367,T,2018-03-12,28.2175235748291
+146368,T,2018-03-13,28.24018096923828
+146369,T,2018-03-14,27.96827888488769
+146370,T,2018-03-15,27.975830078125
+146371,T,2018-03-16,27.945619583129883
+146372,T,2018-03-19,27.628398895263672
+146373,T,2018-03-20,27.44713020324707
+146374,T,2018-03-21,27.190332412719727
+146375,T,2018-03-22,26.714502334594727
+146376,T,2018-03-23,26.208459854125977
+146377,T,2018-03-26,26.20090675354004
+146378,T,2018-03-27,26.359516143798828
+146379,T,2018-03-28,26.85800552368164
+146380,T,2018-03-29,26.925981521606445
+146381,T,2018-04-02,26.510574340820312
+146382,T,2018-04-03,26.714502334594727
+146383,T,2018-04-04,27.09969711303711
+146384,T,2018-04-05,27.29607391357422
+146385,T,2018-04-06,26.91087532043457
+146386,T,2018-04-09,26.56344413757324
+146387,T,2018-04-10,27.04682731628418
+146388,T,2018-04-11,26.62386703491211
+146389,T,2018-04-12,26.555891036987305
+146390,T,2018-04-13,26.54078483581543
+146391,T,2018-04-16,26.918428421020508
+146392,T,2018-04-17,26.70694923400879
+146393,T,2018-04-18,26.593656539916992
+146394,T,2018-04-19,26.29909324645996
+146395,T,2018-04-20,26.185800552368164
+146396,T,2018-04-23,26.351964950561523
+146397,T,2018-04-24,26.43504524230957
+146398,T,2018-04-25,26.58610343933105
+146399,T,2018-04-26,25.0
+146400,T,2018-04-27,24.954683303833008
+146401,T,2018-04-30,24.697885513305664
+146402,T,2018-05-01,24.57703971862793
+146403,T,2018-05-02,24.214502334594727
+146404,T,2018-05-03,24.12386703491211
+146405,T,2018-05-04,24.27492332458496
+146406,T,2018-05-07,24.19939613342285
+146407,T,2018-05-08,23.942598342895508
+146408,T,2018-05-09,23.71601104736328
+146409,T,2018-05-10,24.07855033874512
+146410,T,2018-05-11,24.38821792602539
+146411,T,2018-05-14,24.31268882751465
+146412,T,2018-05-15,24.237159729003903
+146413,T,2018-05-16,24.39576911926269
+146414,T,2018-05-17,24.11631393432617
+146415,T,2018-05-18,24.20694923400879
+146416,T,2018-05-21,24.614803314208984
+146417,T,2018-05-22,24.49395751953125
+146418,T,2018-05-23,24.418428421020508
+146419,T,2018-05-24,24.75830841064453
+146420,T,2018-05-25,24.55438041687012
+146421,T,2018-05-29,24.418428421020508
+146422,T,2018-05-30,24.59969711303711
+146423,T,2018-05-31,24.41087532043457
+146424,T,2018-06-01,24.524169921875
+146425,T,2018-06-04,24.47885131835937
+146426,T,2018-06-05,24.68277931213379
+146427,T,2018-06-06,25.21147918701172
+146428,T,2018-06-07,25.5362548828125
+146429,T,2018-06-08,25.551359176635746
+146430,T,2018-06-11,25.815710067749023
+146431,T,2018-06-12,25.94410896301269
+146432,T,2018-06-13,24.335346221923828
+146433,T,2018-06-14,24.56193351745605
+146434,T,2018-06-15,25.03776359558105
+146435,T,2018-06-18,24.31268882751465
+146436,T,2018-06-19,24.4637451171875
+146437,T,2018-06-20,24.1691837310791
+146438,T,2018-06-21,23.86706924438477
+146439,T,2018-06-22,23.93504524230957
+146440,T,2018-06-25,23.950151443481445
+146441,T,2018-06-26,23.88217544555664
+146442,T,2018-06-27,23.904834747314453
+146443,T,2018-06-28,24.31268882751465
+146444,T,2018-06-29,24.25226593017578
+146445,T,2018-07-02,24.327795028686523
+146446,T,2018-07-03,24.7054386138916
+146447,T,2018-07-05,24.62235641479492
+146448,T,2018-07-06,24.68277931213379
+146449,T,2018-07-09,24.2824764251709
+146450,T,2018-07-10,24.54682731628418
+146451,T,2018-07-11,24.07099723815918
+146452,T,2018-07-12,24.34289932250977
+146453,T,2018-07-13,23.919940948486328
+146454,T,2018-07-16,24.093656539916992
+146455,T,2018-07-17,23.9879150390625
+146456,T,2018-07-18,23.950151443481445
+146457,T,2018-07-19,23.61782455444336
+146458,T,2018-07-20,23.489425659179688
+146459,T,2018-07-23,23.413896560668945
+146460,T,2018-07-24,23.927492141723636
+146461,T,2018-07-25,22.847431182861328
+146462,T,2018-07-26,22.92296028137207
+146463,T,2018-07-27,23.47431945800781
+146464,T,2018-07-30,24.1691837310791
+146465,T,2018-07-31,24.14652633666992
+146466,T,2018-08-01,24.093656539916992
+146467,T,2018-08-02,24.055891036987305
+146468,T,2018-08-03,24.37311172485352
+146469,T,2018-08-06,24.25226593017578
+146470,T,2018-08-07,24.47129821777344
+146471,T,2018-08-08,24.44108772277832
+146472,T,2018-08-09,24.53927421569824
+146473,T,2018-08-10,24.365558624267575
+146474,T,2018-08-13,24.327795028686523
+146475,T,2018-08-14,24.350452423095703
+146476,T,2018-08-15,24.524169921875
+146477,T,2018-08-16,24.992446899414062
+146478,T,2018-08-17,24.94713020324707
+146479,T,2018-08-20,25.007553100585938
+146480,T,2018-08-21,25.226585388183597
+146481,T,2018-08-22,24.68277931213379
+146482,T,2018-08-23,24.53927421569824
+146483,T,2018-08-24,24.652568817138672
+146484,T,2018-08-27,24.79607391357422
+146485,T,2018-08-28,24.67522621154785
+146486,T,2018-08-29,24.34289932250977
+146487,T,2018-08-30,24.138973236083984
+146488,T,2018-08-31,24.12386703491211
+146489,T,2018-09-04,24.06344413757324
+146490,T,2018-09-05,24.184289932250977
+146491,T,2018-09-06,24.30513572692871
+146492,T,2018-09-07,24.25981903076172
+146493,T,2018-09-10,24.4637451171875
+146494,T,2018-09-11,24.67522621154785
+146495,T,2018-09-12,25.24169158935547
+146496,T,2018-09-13,25.438066482543945
+146497,T,2018-09-14,25.37764358520508
+146498,T,2018-09-17,25.392749786376957
+146499,T,2018-09-18,25.46827888488769
+146500,T,2018-09-19,25.20392608642578
+146501,T,2018-09-20,25.256797790527344
+146502,T,2018-09-21,25.513595581054688
+146503,T,2018-09-24,25.61178207397461
+146504,T,2018-09-25,25.49848937988281
+146505,T,2018-09-26,25.18882179260254
+146506,T,2018-09-27,25.24169158935547
+146507,T,2018-09-28,25.362537384033203
+146508,T,2018-10-01,25.2945613861084
+146509,T,2018-10-02,25.619335174560547
+146510,T,2018-10-03,25.619335174560547
+146511,T,2018-10-04,25.77039337158203
+146512,T,2018-10-05,25.67220497131348
+146513,T,2018-10-08,25.762840270996094
+146514,T,2018-10-09,25.302114486694336
+146515,T,2018-10-10,24.81117820739746
+146516,T,2018-10-11,23.980363845825195
+146517,T,2018-10-12,24.35800552368164
+146518,T,2018-10-15,24.44108772277832
+146519,T,2018-10-16,24.4637451171875
+146520,T,2018-10-17,24.59969711303711
+146521,T,2018-10-18,24.54682731628418
+146522,T,2018-10-19,24.826284408569336
+146523,T,2018-10-22,24.67522621154785
+146524,T,2018-10-23,24.939577102661133
+146525,T,2018-10-24,22.930513381958008
+146526,T,2018-10-25,22.643505096435547
+146527,T,2018-10-26,21.97129821777344
+146528,T,2018-10-29,22.386707305908203
+146529,T,2018-10-30,23.013595581054688
+146530,T,2018-10-31,23.17220497131348
+146531,T,2018-11-01,23.02870178222656
+146532,T,2018-11-02,23.051359176635746
+146533,T,2018-11-05,23.134441375732425
+146534,T,2018-11-06,23.383686065673828
+146535,T,2018-11-07,23.489425659179688
+146536,T,2018-11-08,23.44410896301269
+146537,T,2018-11-09,23.17975807189941
+146538,T,2018-11-12,23.24773406982422
+146539,T,2018-11-13,22.907854080200195
+146540,T,2018-11-14,23.043806076049805
+146541,T,2018-11-15,22.749244689941406
+146542,T,2018-11-16,22.87764358520508
+146543,T,2018-11-19,22.92296028137207
+146544,T,2018-11-20,22.22054481506348
+146545,T,2018-11-21,22.484893798828125
+146546,T,2018-11-23,22.17522621154785
+146547,T,2018-11-26,22.62084579467773
+146548,T,2018-11-27,22.990936279296875
+146549,T,2018-11-28,23.2175235748291
+146550,T,2018-11-29,23.08912467956543
+146551,T,2018-11-30,23.595165252685547
+146552,T,2018-12-03,23.950151443481445
+146553,T,2018-12-04,23.209970474243164
+146554,T,2018-12-06,23.05891227722168
+146555,T,2018-12-07,22.76435089111328
+146556,T,2018-12-10,22.590633392333984
+146557,T,2018-12-11,22.432024002075195
+146558,T,2018-12-12,22.779455184936523
+146559,T,2018-12-13,22.590633392333984
+146560,T,2018-12-14,22.82477378845215
+146561,T,2018-12-17,22.55286979675293
+146562,T,2018-12-18,22.469789505004883
+146563,T,2018-12-19,22.52265930175781
+146564,T,2018-12-20,21.638973236083984
+146565,T,2018-12-21,21.38217544555664
+146566,T,2018-12-24,20.66465377807617
+146567,T,2018-12-26,21.208459854125977
+146568,T,2018-12-27,21.261329650878903
+146569,T,2018-12-28,21.49546813964844
+146570,T,2018-12-31,21.555891036987305
+146571,T,2019-01-02,22.31117820739746
+146572,T,2019-01-03,22.34139060974121
+146573,T,2019-01-04,22.915407180786133
+146574,T,2019-01-07,23.3308162689209
+146575,T,2019-01-08,23.625377655029297
+146576,T,2019-01-09,22.73413848876953
+146577,T,2019-01-10,22.96072578430176
+146578,T,2019-01-11,23.315710067749023
+146579,T,2019-01-14,23.126888275146484
+146580,T,2019-01-15,23.11178207397461
+146581,T,2019-01-16,23.08157157897949
+146582,T,2019-01-17,23.14199447631836
+146583,T,2019-01-18,23.383686065673828
+146584,T,2019-01-22,23.096677780151367
+146585,T,2019-01-23,23.3308162689209
+146586,T,2019-01-24,23.11178207397461
+146587,T,2019-01-25,23.157100677490234
+146588,T,2019-01-28,23.16465377807617
+146589,T,2019-01-29,23.18731117248535
+146590,T,2019-01-30,22.18277931213379
+146591,T,2019-01-31,22.70392608642578
+146592,T,2019-02-01,22.65860939025879
+146593,T,2019-02-04,22.36404800415039
+146594,T,2019-02-05,22.379154205322266
+146595,T,2019-02-06,22.326284408569336
+146596,T,2019-02-07,22.243202209472656
+146597,T,2019-02-08,22.3187313079834
+146598,T,2019-02-11,22.439577102661133
+146599,T,2019-02-12,22.515106201171875
+146600,T,2019-02-13,22.53776359558105
+146601,T,2019-02-14,22.5
+146602,T,2019-02-15,23.013595581054688
+146603,T,2019-02-19,23.134441375732425
+146604,T,2019-02-20,23.30060386657715
+146605,T,2019-02-21,23.285497665405277
+146606,T,2019-02-22,23.527189254760746
+146607,T,2019-02-25,23.5120849609375
+146608,T,2019-02-26,23.580059051513672
+146609,T,2019-02-27,23.45921516418457
+146610,T,2019-02-28,23.50453186035156
+146611,T,2019-03-01,23.27794647216797
+146612,T,2019-03-04,22.643505096435547
+146613,T,2019-03-05,22.62084579467773
+146614,T,2019-03-06,22.515106201171875
+146615,T,2019-03-07,22.59818649291992
+146616,T,2019-03-08,22.628398895263672
+146617,T,2019-03-11,22.82477378845215
+146618,T,2019-03-12,23.134441375732425
+146619,T,2019-03-13,22.87009048461914
+146620,T,2019-03-14,22.87009048461914
+146621,T,2019-03-15,23.16465377807617
+146622,T,2019-03-18,23.262840270996094
+146623,T,2019-03-19,23.17220497131348
+146624,T,2019-03-20,23.043806076049805
+146625,T,2019-03-21,23.45921516418457
+146626,T,2019-03-22,23.466766357421875
+146627,T,2019-03-25,23.24018096923828
+146628,T,2019-03-26,23.708459854125977
+146629,T,2019-03-27,23.71601104736328
+146630,T,2019-03-28,23.421449661254883
+146631,T,2019-03-29,23.685800552368164
+146632,T,2019-04-01,24.131420135498047
+146633,T,2019-04-02,23.889728546142575
+146634,T,2019-04-03,24.07099723815918
+146635,T,2019-04-04,24.15407943725586
+146636,T,2019-04-05,24.433534622192383
+146637,T,2019-04-08,24.4637451171875
+146638,T,2019-04-09,23.980363845825195
+146639,T,2019-04-10,24.07855033874512
+146640,T,2019-04-11,24.320241928100582
+146641,T,2019-04-12,24.320241928100582
+146642,T,2019-04-15,24.184289932250977
+146643,T,2019-04-16,24.35800552368164
+146644,T,2019-04-17,24.131420135498047
+146645,T,2019-04-18,24.191843032836918
+146646,T,2019-04-22,24.22960662841797
+146647,T,2019-04-23,24.244712829589844
+146648,T,2019-04-24,23.25528717041016
+146649,T,2019-04-25,22.915407180786133
+146650,T,2019-04-26,23.17220497131348
+146651,T,2019-04-29,23.32326316833496
+146652,T,2019-04-30,23.383686065673828
+146653,T,2019-05-01,23.25528717041016
+146654,T,2019-05-02,23.126888275146484
+146655,T,2019-05-03,23.18731117248535
+146656,T,2019-05-06,23.104230880737305
+146657,T,2019-05-07,23.05891227722168
+146658,T,2019-05-08,22.885196685791016
+146659,T,2019-05-09,22.945619583129883
+146660,T,2019-05-10,23.126888275146484
+146661,T,2019-05-13,23.013595581054688
+146662,T,2019-05-14,23.48187255859375
+146663,T,2019-05-15,23.602718353271484
+146664,T,2019-05-16,23.88217544555664
+146665,T,2019-05-17,24.01812744140625
+146666,T,2019-05-20,24.31268882751465
+146667,T,2019-05-21,24.47885131835937
+146668,T,2019-05-22,24.380664825439453
+146669,T,2019-05-23,24.27492332458496
+146670,T,2019-05-24,24.37311172485352
+146671,T,2019-05-28,24.11631393432617
+146672,T,2019-05-29,24.101207733154297
+146673,T,2019-05-30,24.06344413757324
+146674,T,2019-05-31,23.096677780151367
+146675,T,2019-06-03,23.48187255859375
+146676,T,2019-06-04,23.77643585205078
+146677,T,2019-06-05,23.927492141723636
+146678,T,2019-06-06,24.244712829589844
+146679,T,2019-06-07,24.53927421569824
+146680,T,2019-06-10,24.11631393432617
+146681,T,2019-06-11,24.25226593017578
+146682,T,2019-06-12,24.30513572692871
+146683,T,2019-06-13,24.38821792602539
+146684,T,2019-06-14,24.433534622192383
+146685,T,2019-06-17,24.39576911926269
+146686,T,2019-06-18,24.501510620117188
+146687,T,2019-06-19,24.47885131835937
+146688,T,2019-06-20,24.57703971862793
+146689,T,2019-06-21,24.509063720703125
+146690,T,2019-06-24,24.607250213623047
+146691,T,2019-06-25,24.584592819213867
+146692,T,2019-06-26,24.569486618041992
+146693,T,2019-06-27,24.909366607666016
+146694,T,2019-06-28,25.309667587280277
+146695,T,2019-07-01,25.249244689941406
+146696,T,2019-07-02,25.55891227722168
+146697,T,2019-07-03,25.66465377807617
+146698,T,2019-07-05,25.906343460083008
+146699,T,2019-07-08,25.868579864501957
+146700,T,2019-07-09,25.33232688903809
+146701,T,2019-07-10,25.49848937988281
+146702,T,2019-07-11,25.271902084350582
+146703,T,2019-07-12,25.415407180786133
+146704,T,2019-07-15,25.46072578430176
+146705,T,2019-07-16,25.362537384033203
+146706,T,2019-07-17,25.12084579467773
+146707,T,2019-07-18,24.992446899414062
+146708,T,2019-07-19,24.76586151123047
+146709,T,2019-07-22,24.267372131347656
+146710,T,2019-07-23,24.237159729003903
+146711,T,2019-07-24,25.10573959350586
+146712,T,2019-07-25,25.5362548828125
+146713,T,2019-07-26,25.79305076599121
+146714,T,2019-07-29,25.93655586242676
+146715,T,2019-07-30,25.815710067749023
+146716,T,2019-07-31,25.7175235748291
+146717,T,2019-08-01,25.77039337158203
+146718,T,2019-08-02,25.80815696716309
+146719,T,2019-08-05,25.2945613861084
+146720,T,2019-08-06,25.649547576904297
+146721,T,2019-08-07,25.72507667541504
+146722,T,2019-08-08,26.08761215209961
+146723,T,2019-08-09,26.08761215209961
+146724,T,2019-08-12,26.042295455932617
+146725,T,2019-08-13,26.32930564880371
+146726,T,2019-08-14,25.74773406982422
+146727,T,2019-08-15,25.93655586242676
+146728,T,2019-08-16,26.41238784790039
+146729,T,2019-08-19,26.72205352783203
+146730,T,2019-08-20,26.419940948486328
+146731,T,2019-08-21,26.555891036987305
+146732,T,2019-08-22,26.72960662841797
+146733,T,2019-08-23,26.29909324645996
+146734,T,2019-08-26,26.38217544555664
+146735,T,2019-08-27,26.22356414794922
+146736,T,2019-08-28,26.404834747314453
+146737,T,2019-08-29,26.548337936401367
+146738,T,2019-08-30,26.631420135498047
+146739,T,2019-09-03,26.72205352783203
+146740,T,2019-09-04,26.97885131835937
+146741,T,2019-09-05,27.107250213623047
+146742,T,2019-09-06,27.379154205322266
+146743,T,2019-09-09,27.78700828552246
+146744,T,2019-09-10,28.383686065673828
+146745,T,2019-09-11,29.25981903076172
+146746,T,2019-09-12,28.9879150390625
+146747,T,2019-09-13,28.632930755615234
+146748,T,2019-09-16,28.17975807189941
+146749,T,2019-09-17,28.066465377807617
+146750,T,2019-09-18,27.76435089111328
+146751,T,2019-09-19,28.05891227722168
+146752,T,2019-09-20,28.632930755615234
+146753,T,2019-09-23,28.398792266845703
+146754,T,2019-09-24,28.232627868652344
+146755,T,2019-09-25,28.232627868652344
+146756,T,2019-09-26,28.232627868652344
+146757,T,2019-09-27,28.27039337158203
+146758,T,2019-09-30,28.580059051513672
+146759,T,2019-10-01,28.25528717041016
+146760,T,2019-10-02,28.00604248046875
+146761,T,2019-10-03,28.08912467956543
+146762,T,2019-10-04,28.3308162689209
+146763,T,2019-10-07,28.44410896301269
+146764,T,2019-10-08,28.30815696716309
+146765,T,2019-10-09,27.983383178710938
+146766,T,2019-10-10,28.262840270996094
+146767,T,2019-10-11,28.383686065673828
+146768,T,2019-10-14,28.30060386657715
+146769,T,2019-10-15,28.625377655029297
+146770,T,2019-10-16,28.542295455932617
+146771,T,2019-10-17,28.55740165710449
+146772,T,2019-10-18,29.055891036987305
+146773,T,2019-10-21,28.874622344970703
+146774,T,2019-10-22,28.82930564880371
+146775,T,2019-10-23,28.50453186035156
+146776,T,2019-10-24,27.809667587280277
+146777,T,2019-10-25,27.87764358520508
+146778,T,2019-10-28,29.07099723815918
+146779,T,2019-10-29,28.74622344970703
+146780,T,2019-10-30,28.851964950561523
+146781,T,2019-10-31,29.07099723815918
+146782,T,2019-11-01,29.418428421020508
+146783,T,2019-11-04,29.37311172485352
+146784,T,2019-11-05,29.584592819213867
+146785,T,2019-11-06,29.64501571655273
+146786,T,2019-11-07,29.773414611816406
+146787,T,2019-11-08,29.743202209472656
+146788,T,2019-11-11,29.73564910888672
+146789,T,2019-11-12,29.584592819213867
+146790,T,2019-11-13,29.57703971862793
+146791,T,2019-11-14,29.418428421020508
+146792,T,2019-11-15,29.833837509155277
+146793,T,2019-11-18,29.932024002075195
+146794,T,2019-11-19,28.70090675354004
+146795,T,2019-11-20,28.08157157897949
+146796,T,2019-11-21,28.398792266845703
+146797,T,2019-11-22,28.5120849609375
+146798,T,2019-11-25,28.14199447631836
+146799,T,2019-11-26,28.24773406982422
+146800,T,2019-11-27,28.44410896301269
+146801,T,2019-11-29,28.232627868652344
+146802,T,2019-12-02,28.18731117248535
+146803,T,2019-12-03,28.361026763916016
+146804,T,2019-12-04,28.77643585205078
+146805,T,2019-12-05,28.844411849975582
+146806,T,2019-12-06,28.851964950561523
+146807,T,2019-12-09,28.73111724853516
+146808,T,2019-12-10,28.74622344970703
+146809,T,2019-12-11,28.82930564880371
+146810,T,2019-12-12,28.96525764465332
+146811,T,2019-12-13,28.89728164672852
+146812,T,2019-12-16,29.14652633666992
+146813,T,2019-12-17,29.07855033874512
+146814,T,2019-12-18,29.25981903076172
+146815,T,2019-12-19,29.403322219848636
+146816,T,2019-12-20,29.569486618041992
+146817,T,2019-12-23,29.509063720703125
+146818,T,2019-12-24,29.425981521606445
+146819,T,2019-12-26,29.57703971862793
+146820,T,2019-12-27,29.6374626159668
+146821,T,2019-12-30,29.486404418945312
+146822,T,2019-12-31,29.516616821289062
+146823,T,2020-01-02,29.350452423095703
+146824,T,2020-01-03,29.501510620117188
+146825,T,2020-01-06,29.531721115112305
+146826,T,2020-01-07,29.64501571655273
+146827,T,2020-01-08,29.73564910888672
+146828,T,2020-01-09,29.30513572692871
+146829,T,2020-01-10,29.131420135498047
+146830,T,2020-01-13,28.77643585205078
+146831,T,2020-01-14,28.768882751464844
+146832,T,2020-01-15,28.602718353271484
+146833,T,2020-01-16,28.72356414794922
+146834,T,2020-01-17,28.9879150390625
+146835,T,2020-01-21,29.093656539916992
+146836,T,2020-01-22,29.486404418945312
+146837,T,2020-01-23,29.17673683166504
+146838,T,2020-01-24,29.07855033874512
+146839,T,2020-01-27,28.889728546142575
+146840,T,2020-01-28,29.138973236083984
+146841,T,2020-01-29,27.983383178710938
+146842,T,2020-01-30,28.27039337158203
+146843,T,2020-01-31,28.413896560668945
+146844,T,2020-02-03,27.915407180786133
+146845,T,2020-02-04,28.421449661254883
+146846,T,2020-02-05,28.55740165710449
+146847,T,2020-02-06,29.033233642578125
+146848,T,2020-02-07,29.04078483581543
+146849,T,2020-02-10,28.957704544067383
+146850,T,2020-02-11,28.82930564880371
+146851,T,2020-02-12,28.73111724853516
+146852,T,2020-02-13,28.93504524230957
+146853,T,2020-02-14,28.889728546142575
+146854,T,2020-02-18,28.89728164672852
+146855,T,2020-02-19,29.033233642578125
+146856,T,2020-02-20,29.161630630493164
+146857,T,2020-02-21,29.11631393432617
+146858,T,2020-02-24,28.738670349121094
+146859,T,2020-02-25,28.209970474243164
+146860,T,2020-02-26,28.021148681640625
+146861,T,2020-02-27,26.986404418945312
+146862,T,2020-02-28,26.601207733154297
+146863,T,2020-03-02,28.08157157897949
+146864,T,2020-03-03,27.41691780090332
+146865,T,2020-03-04,28.83685874938965
+146866,T,2020-03-05,28.08157157897949
+146867,T,2020-03-06,27.96827888488769
+146868,T,2020-03-09,26.20090675354004
+146869,T,2020-03-10,27.07703971862793
+146870,T,2020-03-11,26.072507858276367
+146871,T,2020-03-12,23.66314125061035
+146872,T,2020-03-13,26.03474235534668
+146873,T,2020-03-16,24.025680541992188
+146874,T,2020-03-17,25.483383178710938
+146875,T,2020-03-18,24.81117820739746
+146876,T,2020-03-19,23.527189254760746
+146877,T,2020-03-20,21.4879150390625
+146878,T,2020-03-23,20.219032287597656
+146879,T,2020-03-24,21.21601104736328
+146880,T,2020-03-25,21.450151443481445
+146881,T,2020-03-26,23.11178207397461
+146882,T,2020-03-27,22.53776359558105
+146883,T,2020-03-30,22.83232688903809
+146884,T,2020-03-31,22.016616821289062
+146885,T,2020-04-01,21.185800552368164
+146886,T,2020-04-02,21.72205352783203
+146887,T,2020-04-03,20.74018096923828
+146888,T,2020-04-06,22.23564910888672
+146889,T,2020-04-07,22.719032287597656
+146890,T,2020-04-08,22.575529098510746
+146891,T,2020-04-09,23.209970474243164
+146892,T,2020-04-13,22.802114486694336
+146893,T,2020-04-14,23.5120849609375
+146894,T,2020-04-15,22.726585388183597
+146895,T,2020-04-16,22.779455184936523
+146896,T,2020-04-17,23.58761215209961
+146897,T,2020-04-20,23.398792266845703
+146898,T,2020-04-21,22.560422897338867
+146899,T,2020-04-22,22.25830841064453
+146900,T,2020-04-23,22.280967712402344
+146901,T,2020-04-24,22.439577102661133
+146902,T,2020-04-27,23.066465377807617
+146903,T,2020-04-28,23.149547576904297
+146904,T,2020-04-29,23.738670349121094
+146905,T,2020-04-30,23.013595581054688
+146906,T,2020-05-01,22.58308219909668
+146907,T,2020-05-04,22.356494903564453
+146908,T,2020-05-05,22.462236404418945
+146909,T,2020-05-06,21.744712829589844
+146910,T,2020-05-07,21.820241928100582
+146911,T,2020-05-08,22.5
+146912,T,2020-05-11,22.190332412719727
+146913,T,2020-05-12,21.820241928100582
+146914,T,2020-05-13,21.21601104736328
+146915,T,2020-05-14,21.58610343933105
+146916,T,2020-05-15,21.38217544555664
+146917,T,2020-05-18,22.243202209472656
+146918,T,2020-05-19,21.87311172485352
+146919,T,2020-05-20,22.34894371032715
+146920,T,2020-05-21,22.484893798828125
+146921,T,2020-05-22,22.567975997924805
+146922,T,2020-05-26,23.27794647216797
+146923,T,2020-05-27,24.055891036987305
+146924,T,2020-05-28,23.45921516418457
+146925,T,2020-05-29,23.30815696716309
+146926,T,2020-06-01,23.361026763916016
+146927,T,2020-06-02,23.406343460083008
+146928,T,2020-06-03,23.79909324645996
+146929,T,2020-06-04,24.01812744140625
+146930,T,2020-06-05,24.750755310058597
+146931,T,2020-06-08,25.09818649291992
+146932,T,2020-06-09,24.6374626159668
+146933,T,2020-06-10,24.27492332458496
+146934,T,2020-06-11,22.78700828552246
+146935,T,2020-06-12,23.0362548828125
+146936,T,2020-06-15,23.0362548828125
+146937,T,2020-06-16,23.24773406982422
+146938,T,2020-06-17,22.854984283447266
+146939,T,2020-06-18,22.92296028137207
+146940,T,2020-06-19,22.892749786376957
+146941,T,2020-06-22,22.74169158935547
+146942,T,2020-06-23,22.847431182861328
+146943,T,2020-06-24,22.22054481506348
+146944,T,2020-06-25,22.44713020324707
+146945,T,2020-06-26,21.9637451171875
+146946,T,2020-06-29,22.590633392333984
+146947,T,2020-06-30,22.83232688903809
+146948,T,2020-07-01,22.58308219909668
+146949,T,2020-07-02,22.719032287597656
+146950,T,2020-07-06,23.02870178222656
+146951,T,2020-07-07,22.90030288696289
+146952,T,2020-07-08,23.00604248046875
+146953,T,2020-07-09,22.31117820739746
+146954,T,2020-07-10,22.756797790527344
+146955,T,2020-07-13,22.477340698242188
+146956,T,2020-07-14,22.628398895263672
+146957,T,2020-07-15,22.666162490844727
+146958,T,2020-07-16,22.95317268371582
+146959,T,2020-07-17,22.847431182861328
+146960,T,2020-07-20,22.545316696166992
+146961,T,2020-07-21,22.847431182861328
+146962,T,2020-07-22,22.779455184936523
+146963,T,2020-07-23,22.58308219909668
+146964,T,2020-07-24,22.333837509155277
+146965,T,2020-07-27,22.12235641479492
+146966,T,2020-07-28,22.424470901489254
+146967,T,2020-07-29,22.326284408569336
+146968,T,2020-07-30,22.333837509155277
+146969,T,2020-07-31,22.34139060974121
+146970,T,2020-08-03,22.371601104736328
+146971,T,2020-08-04,22.666162490844727
+146972,T,2020-08-05,22.545316696166992
+146973,T,2020-08-06,22.53776359558105
+146974,T,2020-08-07,22.673715591430664
+146975,T,2020-08-10,22.809667587280277
+146976,T,2020-08-11,22.809667587280277
+146977,T,2020-08-12,22.7945613861084
+146978,T,2020-08-13,22.590633392333984
+146979,T,2020-08-14,22.666162490844727
+146980,T,2020-08-17,22.545316696166992
+146981,T,2020-08-18,22.5
+146982,T,2020-08-19,22.454683303833008
+146983,T,2020-08-20,22.409366607666016
+146984,T,2020-08-21,22.424470901489254
+146985,T,2020-08-24,22.6812686920166
+146986,T,2020-08-25,22.58308219909668
+146987,T,2020-08-26,22.65105628967285
+146988,T,2020-08-27,22.58308219909668
+146989,T,2020-08-28,22.68882179260254
+146990,T,2020-08-31,22.515106201171875
+146991,T,2020-09-01,22.25830841064453
+146992,T,2020-09-02,22.432024002075195
+146993,T,2020-09-03,22.34894371032715
+146994,T,2020-09-04,22.22054481506348
+146995,T,2020-09-08,22.28852081298828
+146996,T,2020-09-09,22.18277931213379
+146997,T,2020-09-10,21.835346221923828
+146998,T,2020-09-11,21.903322219848636
+146999,T,2020-09-14,22.009063720703125
+147000,T,2020-09-15,21.99395751953125
+147001,T,2020-09-16,22.084592819213867
+147002,T,2020-09-17,21.956193923950195
+147003,T,2020-09-18,21.850452423095703
+147004,T,2020-09-21,21.62386703491211
+147005,T,2020-09-22,21.533233642578125
+147006,T,2020-09-23,21.049848556518555
+147007,T,2020-09-24,21.178247451782227
+147008,T,2020-09-25,21.178247451782227
+147009,T,2020-09-28,21.43504524230957
+147010,T,2020-09-29,21.374622344970703
+147011,T,2020-09-30,21.533233642578125
+147012,T,2020-10-01,21.51812744140625
+147013,T,2020-10-02,21.661630630493164
+147014,T,2020-10-05,21.65407943725586
+147015,T,2020-10-06,21.684289932250977
+147016,T,2020-10-07,21.75226593017578
+147017,T,2020-10-08,21.608760833740234
+147018,T,2020-10-09,21.389728546142575
+147019,T,2020-10-12,21.24622344970703
+147020,T,2020-10-13,20.95921516418457
+147021,T,2020-10-14,20.762840270996094
+147022,T,2020-10-15,20.732627868652344
+147023,T,2020-10-16,20.64199447631836
+147024,T,2020-10-19,20.302114486694336
+147025,T,2020-10-20,20.21147918701172
+147026,T,2020-10-21,20.1812686920166
+147027,T,2020-10-22,21.359516143798828
+147028,T,2020-10-23,21.0120849609375
+147029,T,2020-10-26,20.67975807189941
+147030,T,2020-10-27,20.33232688903809
+147031,T,2020-10-28,20.015106201171875
+147032,T,2020-10-29,20.21147918701172
+147033,T,2020-10-30,20.407854080200195
+147034,T,2020-11-02,20.649547576904297
+147035,T,2020-11-03,20.74018096923828
+147036,T,2020-11-04,20.42296028137207
+147037,T,2020-11-05,20.77794647216797
+147038,T,2020-11-06,20.72507667541504
+147039,T,2020-11-09,21.374622344970703
+147040,T,2020-11-10,21.79002952575684
+147041,T,2020-11-11,21.69939613342285
+147042,T,2020-11-12,21.480363845825195
+147043,T,2020-11-13,21.835346221923828
+147044,T,2020-11-16,21.880664825439453
+147045,T,2020-11-17,21.925981521606445
+147046,T,2020-11-18,21.61631393432617
+147047,T,2020-11-19,21.359516143798828
+147048,T,2020-11-20,21.389728546142575
+147049,T,2020-11-23,21.61631393432617
+147050,T,2020-11-24,22.07703971862793
+147051,T,2020-11-25,21.89576911926269
+147052,T,2020-11-27,21.925981521606445
+147053,T,2020-11-30,21.714502334594727
+147054,T,2020-12-01,21.80513572692871
+147055,T,2020-12-02,21.97129821777344
+147056,T,2020-12-03,22.07703971862793
+147057,T,2020-12-04,22.31117820739746
+147058,T,2020-12-07,22.386707305908203
+147059,T,2020-12-08,23.27039337158203
+147060,T,2020-12-09,23.761329650878903
+147061,T,2020-12-10,23.17975807189941
+147062,T,2020-12-11,23.421449661254883
+147063,T,2020-12-14,23.074018478393555
+147064,T,2020-12-15,23.096677780151367
+147065,T,2020-12-16,22.87764358520508
+147066,T,2020-12-17,22.371601104736328
+147067,T,2020-12-18,22.2054386138916
+147068,T,2020-12-21,21.91087532043457
+147069,T,2020-12-22,21.450151443481445
+147070,T,2020-12-23,21.714502334594727
+147071,T,2020-12-24,21.6691837310791
+147072,T,2020-12-28,21.56344413757324
+147073,T,2020-12-29,21.555891036987305
+147074,T,2020-12-30,21.51812744140625
+147075,T,2020-12-31,21.72205352783203
+147076,T,2021-01-04,22.23564910888672
+147077,T,2021-01-05,22.09969711303711
+147078,T,2021-01-06,22.53021049499512
+147079,T,2021-01-07,22.590633392333984
+147080,T,2021-01-08,21.918428421020508
+147081,T,2021-01-11,21.80513572692871
+147082,T,2021-01-12,21.714502334594727
+147083,T,2021-01-13,21.608760833740234
+147084,T,2021-01-14,22.12235641479492
+147085,T,2021-01-15,22.031721115112305
+147086,T,2021-01-19,21.865558624267575
+147087,T,2021-01-20,21.87311172485352
+147088,T,2021-01-21,21.77492332458496
+147089,T,2021-01-22,21.850452423095703
+147090,T,2021-01-25,21.986404418945312
+147091,T,2021-01-26,22.469789505004883
+147092,T,2021-01-27,22.009063720703125
+147093,T,2021-01-28,21.75226593017578
+147094,T,2021-01-29,21.62386703491211
+147095,T,2021-02-01,21.638973236083984
+147096,T,2021-02-02,21.555891036987305
+147097,T,2021-02-03,21.533233642578125
+147098,T,2021-02-04,21.820241928100582
+147099,T,2021-02-05,21.850452423095703
+147100,T,2021-02-08,21.72960662841797
+147101,T,2021-02-09,21.61631393432617
+147102,T,2021-02-10,21.56344413757324
+147103,T,2021-02-11,21.6691837310791
+147104,T,2021-02-12,21.75226593017578
+147105,T,2021-02-16,21.880664825439453
+147106,T,2021-02-17,22.333837509155277
+147107,T,2021-02-18,22.07703971862793
+147108,T,2021-02-19,21.903322219848636
+147109,T,2021-02-22,22.14501571655273
+147110,T,2021-02-23,22.03927421569824
+147111,T,2021-02-24,22.190332412719727
+147112,T,2021-02-25,21.62386703491211
+147113,T,2021-02-26,21.06495475769043
+147114,T,2021-03-01,21.21601104736328
+147115,T,2021-03-02,21.31419944763184
+147116,T,2021-03-03,21.691843032836918
+147117,T,2021-03-04,21.84289932250977
+147118,T,2021-03-05,22.371601104736328
+147119,T,2021-03-08,22.65105628967285
+147120,T,2021-03-09,22.386707305908203
+147121,T,2021-03-10,22.65105628967285
+147122,T,2021-03-11,22.31117820739746
+147123,T,2021-03-12,22.515106201171875
+147124,T,2021-03-15,22.60573959350586
+147125,T,2021-03-16,22.65105628967285
+147126,T,2021-03-17,22.771902084350582
+147127,T,2021-03-18,22.666162490844727
+147128,T,2021-03-19,22.477340698242188
+147129,T,2021-03-22,22.65105628967285
+147130,T,2021-03-23,22.65860939025879
+147131,T,2021-03-24,22.65105628967285
+147132,T,2021-03-25,22.719032287597656
+147133,T,2021-03-26,22.892749786376957
+147134,T,2021-03-29,23.08157157897949
+147135,T,2021-03-30,23.209970474243164
+147136,T,2021-03-31,22.862537384033203
+147137,T,2021-04-01,23.013595581054688
+147138,T,2021-04-05,23.19486427307129
+147139,T,2021-04-06,23.398792266845703
+147140,T,2021-04-07,23.361026763916016
+147141,T,2021-04-08,22.65860939025879
+147142,T,2021-04-09,22.68882179260254
+147143,T,2021-04-12,22.628398895263672
+147144,T,2021-04-13,22.379154205322266
+147145,T,2021-04-14,22.454683303833008
+147146,T,2021-04-15,22.469789505004883
+147147,T,2021-04-16,22.62084579467773
+147148,T,2021-04-19,22.65105628967285
+147149,T,2021-04-20,22.575529098510746
+147150,T,2021-04-21,22.74169158935547
+147151,T,2021-04-22,23.685800552368164
+147152,T,2021-04-23,23.71601104736328
+147153,T,2021-04-26,23.34592056274414
+147154,T,2021-04-27,23.24018096923828
+147155,T,2021-04-28,23.383686065673828
+147156,T,2021-04-29,23.67069435119629
+147157,T,2021-04-30,23.72356414794922
+147158,T,2021-05-03,23.791540145874023
+147159,T,2021-05-04,24.184289932250977
+147160,T,2021-05-05,24.191843032836918
+147161,T,2021-05-06,24.47885131835937
+147162,T,2021-05-07,24.29002952575684
+147163,T,2021-05-10,24.64501571655273
+147164,T,2021-05-11,24.365558624267575
+147165,T,2021-05-12,24.14652633666992
+147166,T,2021-05-13,24.327795028686523
+147167,T,2021-05-14,24.350452423095703
+147168,T,2021-05-17,23.6933536529541
+147169,T,2021-05-18,22.3187313079834
+147170,T,2021-05-19,21.87311172485352
+147171,T,2021-05-20,22.386707305908203
+147172,T,2021-05-21,22.666162490844727
+147173,T,2021-05-24,22.469789505004883
+147174,T,2021-05-25,22.29607391357422
+147175,T,2021-05-26,22.3187313079834
+147176,T,2021-05-27,22.439577102661133
+147177,T,2021-05-28,22.22809791564941
+147178,T,2021-06-01,22.14501571655273
+147179,T,2021-06-02,22.36404800415039
+147180,T,2021-06-03,22.07703971862793
+147181,T,2021-06-04,22.107250213623047
+147182,T,2021-06-07,21.9637451171875
+147183,T,2021-06-08,21.88821792602539
+147184,T,2021-06-09,21.91087532043457
+147185,T,2021-06-10,22.03927421569824
+147186,T,2021-06-11,22.14501571655273
+147187,T,2021-06-14,21.97129821777344
+147188,T,2021-06-15,22.114803314208984
+147189,T,2021-06-16,21.948640823364254
+147190,T,2021-06-17,21.70694923400879
+147191,T,2021-06-18,21.638973236083984
+147192,T,2021-06-21,21.850452423095703
+147193,T,2021-06-22,21.737159729003903
+147194,T,2021-06-23,21.638973236083984
+147195,T,2021-06-24,21.744712829589844
+147196,T,2021-06-25,21.820241928100582
+147197,T,2021-06-28,21.737159729003903
+147198,T,2021-06-29,21.64652633666992
+147199,T,2021-06-30,21.737159729003903
+147200,T,2021-07-01,21.986404418945312
+147201,T,2021-07-02,22.07703971862793
+147202,T,2021-07-06,21.918428421020508
+147203,T,2021-07-07,21.850452423095703
+147204,T,2021-07-08,21.28398895263672
+147205,T,2021-07-09,21.4879150390625
+147206,T,2021-07-12,21.510574340820312
+147207,T,2021-07-13,21.351964950561523
+147208,T,2021-07-14,21.344411849975582
+147209,T,2021-07-15,21.472810745239254
+147210,T,2021-07-16,21.404834747314453
+147211,T,2021-07-19,20.989425659179688
+147212,T,2021-07-20,21.080059051513672
+147213,T,2021-07-21,21.072507858276367
+147214,T,2021-07-22,21.15558815002441
+147215,T,2021-07-23,21.261329650878903
+147216,T,2021-07-26,21.28398895263672
+147217,T,2021-07-27,21.29909324645996
+147218,T,2021-07-28,21.15558815002441
+147219,T,2021-07-29,21.36706924438477
+147220,T,2021-07-30,21.185800552368164
+147221,T,2021-08-02,21.23111724853516
+147222,T,2021-08-03,21.291540145874023
+147223,T,2021-08-04,21.03474235534668
+147224,T,2021-08-05,21.102718353271484
+147225,T,2021-08-06,21.11782455444336
+147226,T,2021-08-09,21.03474235534668
+147227,T,2021-08-10,21.21601104736328
+147228,T,2021-08-11,21.268882751464844
+147229,T,2021-08-12,21.16314125061035
+147230,T,2021-08-13,21.291540145874023
+147231,T,2021-08-16,21.29909324645996
+147232,T,2021-08-17,21.291540145874023
+147233,T,2021-08-18,21.019636154174805
+147234,T,2021-08-19,20.79305076599121
+147235,T,2021-08-20,20.82326316833496
+147236,T,2021-08-23,20.785497665405277
+147237,T,2021-08-24,20.732627868652344
+147238,T,2021-08-25,20.7175235748291
+147239,T,2021-08-26,20.407854080200195
+147240,T,2021-08-27,20.490936279296875
+147241,T,2021-08-30,20.566465377807617
+147242,T,2021-08-31,20.709970474243164
+147243,T,2021-09-01,20.5362548828125
+147244,T,2021-09-02,20.87613296508789
+147245,T,2021-09-03,20.815710067749023
+147246,T,2021-09-07,20.709970474243164
+147247,T,2021-09-08,20.84592056274414
+147248,T,2021-09-09,20.709970474243164
+147249,T,2021-09-10,20.52870178222656
+147250,T,2021-09-13,20.785497665405277
+147251,T,2021-09-14,20.64199447631836
+147252,T,2021-09-15,20.82326316833496
+147253,T,2021-09-16,20.84592056274414
+147254,T,2021-09-17,20.79305076599121
+147255,T,2021-09-20,20.551359176635746
+147256,T,2021-09-21,20.362537384033203
+147257,T,2021-09-22,20.40030288696289
+147258,T,2021-09-23,20.5362548828125
+147259,T,2021-09-24,20.490936279296875
+147260,T,2021-09-27,20.69486427307129
+147261,T,2021-09-28,20.574018478393555
+147262,T,2021-09-29,20.69486427307129
+147263,T,2021-09-30,20.40030288696289
+147264,T,2021-10-01,20.513595581054688
+147265,T,2021-10-04,20.58157157897949
+147266,T,2021-10-05,20.657100677490234
+147267,T,2021-10-06,20.626888275146484
+147268,T,2021-10-07,20.46072578430176
+147269,T,2021-10-08,20.219032287597656
+147270,T,2021-10-11,19.66012191772461
+147271,T,2021-10-12,19.20694923400879
+147272,T,2021-10-13,19.108760833740234
+147273,T,2021-10-14,19.350452423095703
+147274,T,2021-10-15,19.41087532043457
+147275,T,2021-10-18,19.131420135498047
+147276,T,2021-10-19,19.327795028686523
+147277,T,2021-10-20,19.569486618041992
+147278,T,2021-10-21,19.456193923950195
+147279,T,2021-10-22,19.25226593017578
+147280,T,2021-10-25,19.365558624267575
+147281,T,2021-10-26,19.161630630493164
+147282,T,2021-10-27,18.927492141723636
+147283,T,2021-10-28,19.297582626342773
+147284,T,2021-10-29,19.07855033874512
+147285,T,2021-11-01,19.161630630493164
+147286,T,2021-11-02,19.055891036987305
+147287,T,2021-11-03,19.01812744140625
+147288,T,2021-11-04,18.73111724853516
+147289,T,2021-11-05,18.957704544067383
+147290,T,2021-11-08,18.791540145874023
+147291,T,2021-11-09,18.66314125061035
+147292,T,2021-11-10,18.844411849975582
+147293,T,2021-11-11,18.821752548217773
+147294,T,2021-11-12,18.83685874938965
+147295,T,2021-11-15,18.73111724853516
+147296,T,2021-11-16,18.625377655029297
+147297,T,2021-11-17,18.625377655029297
+147298,T,2021-11-18,18.421449661254883
+147299,T,2021-11-19,18.22507667541504
+147300,T,2021-11-22,18.65558815002441
+147301,T,2021-11-23,18.70090675354004
+147302,T,2021-11-24,18.48187255859375
+147303,T,2021-11-26,18.29305076599121
+147304,T,2021-11-29,18.043806076049805
+147305,T,2021-11-30,17.243202209472656
+147306,T,2021-12-01,16.790029525756836
+147307,T,2021-12-02,17.409366607666016
+147308,T,2021-12-03,17.719032287597656
+147309,T,2021-12-06,17.58308219909668
+147310,T,2021-12-07,17.432024002075195
+147311,T,2021-12-08,17.5
+147312,T,2021-12-09,17.326284408569336
+147313,T,2021-12-10,17.250755310058594
+147314,T,2021-12-13,16.948640823364258
+147315,T,2021-12-14,16.835346221923828
+147316,T,2021-12-15,16.744712829589844
+147317,T,2021-12-16,17.907854080200195
+147318,T,2021-12-17,17.960725784301758
+147319,T,2021-12-20,18.27039337158203
+147320,T,2021-12-21,18.48187255859375
+147321,T,2021-12-22,18.71601104736328
+147322,T,2021-12-23,18.78398895263672
+147323,T,2021-12-27,18.71601104736328
+147324,T,2021-12-28,18.74622344970703
+147325,T,2021-12-29,18.610271453857425
+147326,T,2021-12-30,18.71601104736328
+147327,T,2021-12-31,18.580059051513672
+147328,T,2022-01-03,19.20694923400879
+147329,T,2022-01-04,19.365558624267575
+147330,T,2022-01-05,19.79607391357422
+147331,T,2022-01-06,19.72054481506348
+147332,T,2022-01-07,19.856494903564453
+147333,T,2022-01-10,19.984893798828125
+147334,T,2022-01-11,19.89426040649414
+147335,T,2022-01-12,19.977340698242188
+147336,T,2022-01-13,20.24169158935547
+147337,T,2022-01-14,20.52870178222656
+147338,T,2022-01-18,20.626888275146484
+147339,T,2022-01-19,20.604230880737305
+147340,T,2022-01-20,20.407854080200195
+147341,T,2022-01-21,20.09818649291992
+147342,T,2022-01-24,19.89426040649414
+147343,T,2022-01-25,20.0
+147344,T,2022-01-26,18.315710067749023
+147345,T,2022-01-27,18.2175235748291
+147346,T,2022-01-28,19.04078483581543
+147347,T,2022-01-31,19.25981903076172
+147348,T,2022-02-01,18.44410896301269
+147349,T,2022-02-02,18.53474235534668
+147350,T,2022-02-03,18.549848556518555
+147351,T,2022-02-04,18.18731117248535
+147352,T,2022-02-07,18.074018478393555
+147353,T,2022-02-08,18.08157157897949
+147354,T,2022-02-09,18.50453186035156
+147355,T,2022-02-10,18.315710067749023
+147356,T,2022-02-11,18.22507667541504
+147357,T,2022-02-14,18.16465377807617
+147358,T,2022-02-15,18.383686065673828
+147359,T,2022-02-16,18.08157157897949
+147360,T,2022-02-17,17.945619583129883
+147361,T,2022-02-18,18.02870178222656
+147362,T,2022-02-22,17.938066482543945
+147363,T,2022-02-23,17.756797790527344
+147364,T,2022-02-24,17.545316696166992
+147365,T,2022-02-25,18.05891227722168
+147366,T,2022-02-28,17.892749786376953
+147367,T,2022-03-01,17.771902084350586
+147368,T,2022-03-02,17.990936279296875
+147369,T,2022-03-03,18.05891227722168
+147370,T,2022-03-04,18.02870178222656
+147371,T,2022-03-07,17.802114486694336
+147372,T,2022-03-08,17.371601104736328
+147373,T,2022-03-09,17.567975997924805
+147374,T,2022-03-10,17.515106201171875
+147375,T,2022-03-11,17.515106201171875
+147376,T,2022-03-14,17.28852081298828
+147377,T,2022-03-15,17.439577102661133
+147378,T,2022-03-16,17.515106201171875
+147379,T,2022-03-17,17.515106201171875
+147380,T,2022-03-18,17.537763595581055
+147381,T,2022-03-21,17.492446899414062
+147382,T,2022-03-22,17.530210494995117
+147383,T,2022-03-23,17.530210494995117
+147384,T,2022-03-24,17.620845794677734
+147385,T,2022-03-25,18.00604248046875
+147386,T,2022-03-28,18.02870178222656
+147387,T,2022-03-29,18.119335174560547
+147388,T,2022-03-30,18.232627868652344
+147389,T,2022-03-31,17.847431182861328
+147390,T,2022-04-01,18.11178207397461
+147391,T,2022-04-04,18.262840270996094
+147392,T,2022-04-05,18.043806076049805
+147393,T,2022-04-06,18.149547576904297
+147394,T,2022-04-07,17.92296028137207
+147395,T,2022-04-08,18.232627868652344
+147396,T,2022-04-11,19.6299991607666
+147397,T,2022-04-12,19.559999465942383
+147398,T,2022-04-13,19.420000076293945
+147399,T,2022-04-14,19.540000915527344
+147400,T,2022-04-18,19.459999084472656
+147401,T,2022-04-19,19.489999771118164
+147402,T,2022-04-20,19.43000030517578
+147403,T,2022-04-21,20.209999084472656
+147404,T,2022-04-22,19.520000457763672
+147405,T,2022-04-25,19.51000022888184
+147406,T,2022-04-26,19.299999237060547
+147407,T,2022-04-27,19.06999969482422
+147408,T,2022-04-28,19.420000076293945
+147409,T,2022-04-29,18.86000061035156
+147410,T,2022-05-02,19.1200008392334
+147411,T,2022-05-03,19.32999992370605
+147412,T,2022-05-04,19.950000762939453
+147413,T,2022-05-05,19.950000762939453
+147414,T,2022-05-06,20.030000686645508
+147415,T,2022-05-09,19.549999237060547
+147416,T,2022-05-10,19.36000061035156
+147417,T,2022-05-11,19.43000030517578
+147418,T,2022-05-12,19.71999931335449
+147419,T,2022-05-13,19.84000015258789
+147420,T,2022-05-16,20.280000686645508
+147421,T,2022-05-17,20.56999969482422
+147422,T,2022-05-18,20.229999542236328
+147423,T,2022-05-19,20.209999084472656
+147424,T,2022-05-20,20.399999618530277
+147425,T,2022-05-23,20.739999771118164
+147426,T,2022-05-24,21.15999984741211
+147427,T,2022-05-25,21.299999237060547
+147428,T,2022-05-26,21.31999969482422
+147429,T,2022-05-27,21.290000915527344
+147430,T,2022-05-31,21.290000915527344
+147431,T,2022-06-01,21.21999931335449
+147432,T,2022-06-02,21.190000534057617
+147433,T,2022-06-03,20.899999618530277
+147434,T,2022-06-06,20.940000534057617
+147435,T,2022-06-07,21.13999938964844
+147436,T,2022-06-08,21.049999237060547
+147437,T,2022-06-09,20.8799991607666
+147438,T,2022-06-10,20.690000534057617
+147439,T,2022-06-13,19.76000022888184
+147440,T,2022-06-14,19.450000762939453
+147441,T,2022-06-15,19.440000534057617
+147442,T,2022-06-16,18.959999084472656
+147443,T,2022-06-17,19.3799991607666
+147444,T,2022-06-21,19.959999084472656
+147445,T,2022-06-22,20.31999969482422
+147446,T,2022-06-23,20.61000061035156
+147447,T,2022-06-24,20.989999771118164
+147448,T,2022-06-27,20.780000686645508
+147449,T,2022-06-28,20.61000061035156
+147450,T,2022-06-29,20.950000762939453
+147451,T,2022-06-30,20.959999084472656
+147452,T,2022-07-01,21.309999465942383
+147453,T,2022-07-05,21.170000076293945
+147454,T,2022-07-06,21.09000015258789
+147455,T,2022-07-07,21.149999618530277
+147456,T,2022-07-08,20.799999237060547
+147457,T,2022-07-11,20.65999984741211
+147458,T,2022-07-12,20.600000381469727
+147459,T,2022-07-13,20.450000762939453
+147460,T,2022-07-14,20.32999992370605
+147461,T,2022-07-15,20.56999969482422
+147462,T,2022-07-18,20.530000686645508
+147463,T,2022-07-19,20.799999237060547
+147464,T,2022-07-20,20.479999542236328
+147465,T,2022-07-21,18.920000076293945
+147466,T,2022-07-22,18.399999618530277
+147467,T,2022-07-25,18.530000686645508
+147468,T,2022-07-26,18.299999237060547
+147469,T,2022-07-27,18.38999938964844
+147470,T,2022-07-28,18.57999992370605
+147471,T,2022-07-29,18.780000686645508
+147472,T,2022-08-01,18.729999542236328
+147473,T,2022-08-02,18.36000061035156
+147474,T,2022-08-03,18.3700008392334
+147475,T,2022-08-04,18.270000457763672
+147476,T,2022-08-05,18.350000381469727
+147477,T,2022-08-08,18.0
+147478,T,2022-08-09,18.100000381469727
+147479,T,2022-08-10,18.010000228881836
+147480,T,2022-08-11,18.040000915527344
+147481,T,2022-08-12,18.270000457763672
+147482,T,2022-08-15,18.38999938964844
+147483,T,2022-08-16,18.56999969482422
+147484,T,2022-08-17,18.420000076293945
+147485,T,2022-08-18,18.43000030517578
+147486,T,2022-08-19,18.43000030517578
+147487,T,2022-08-22,18.1299991607666
+147488,T,2022-08-23,18.059999465942383
+147489,T,2022-08-24,18.010000228881836
+147490,T,2022-08-25,18.09000015258789
+147491,T,2022-08-26,17.889999389648438
+147492,T,2022-08-29,17.780000686645508
+147493,T,2022-08-30,17.81999969482422
+147494,T,2022-08-31,17.540000915527344
+147495,T,2022-09-01,17.5
+147496,T,2022-09-02,17.190000534057617
+147497,T,2022-09-06,16.790000915527344
+147498,T,2022-09-07,16.8700008392334
+147499,T,2022-09-08,16.770000457763672
+147500,T,2022-09-09,17.030000686645508
+147501,T,2022-09-12,17.3799991607666
+147502,T,2022-09-13,16.829999923706055
+147503,T,2022-09-14,16.770000457763672
+147504,T,2022-09-15,16.760000228881836
+147505,T,2022-09-16,16.739999771118164
+147506,T,2022-09-19,16.760000228881836
+147507,T,2022-09-20,16.559999465942383
+147508,T,2022-09-21,16.25
+147509,T,2022-09-22,16.239999771118164
+147510,T,2022-09-23,16.010000228881836
+147511,T,2022-09-26,15.670000076293944
+147512,T,2022-09-27,15.729999542236328
+147513,T,2022-09-28,15.829999923706056
+147514,T,2022-09-29,15.529999732971191
+147515,T,2022-09-30,15.34000015258789
+147516,T,2022-10-03,15.899999618530272
+147517,T,2022-10-04,16.09000015258789
+147518,T,2022-10-05,15.93000030517578
+147519,T,2022-10-06,15.31999969482422
+147520,T,2022-10-07,14.9399995803833
+147521,T,2022-10-10,14.899999618530272
+147522,T,2022-10-11,14.8100004196167
+147523,T,2022-10-12,14.630000114440918
+147524,T,2022-10-13,15.119999885559082
+147525,T,2022-10-14,14.989999771118164
+147526,T,2022-10-17,15.3100004196167
+147527,T,2022-10-18,15.600000381469728
+147528,T,2022-10-19,15.539999961853027
+147529,T,2022-10-20,16.739999771118164
+147530,T,2022-10-21,17.100000381469727
+147531,T,2022-10-24,17.510000228881836
+147532,T,2022-10-25,17.690000534057617
+147533,T,2022-10-26,18.13999938964844
+147534,T,2022-10-27,18.030000686645508
+147535,T,2022-10-28,18.479999542236328
+147536,T,2022-10-31,18.229999542236328
+147537,T,2022-11-01,18.350000381469727
+147538,T,2022-11-02,18.43000030517578
+147539,T,2022-11-03,18.170000076293945
+147540,T,2022-11-04,18.31999969482422
+147541,T,2022-11-07,18.36000061035156
+147542,T,2022-11-08,18.56999969482422
+147543,T,2022-11-09,18.3799991607666
+147544,T,2022-11-10,18.84000015258789
+147545,T,2022-11-11,19.049999237060547
+147546,T,2022-11-14,19.059999465942383
+147547,T,2022-11-15,19.020000457763672
+147548,T,2022-11-16,18.93000030517578
+147549,T,2022-11-17,18.950000762939453
+147550,T,2022-11-18,18.96999931335449
+147551,T,2022-11-21,18.84000015258789
+147552,T,2022-11-22,19.0
+147553,T,2022-11-23,19.09000015258789
+147554,T,2022-11-25,19.1200008392334
+147555,T,2022-11-28,18.81999969482422
+147556,T,2022-11-29,19.01000022888184
+147557,T,2022-11-30,19.280000686645508
+147558,T,2022-12-01,19.190000534057617
+147559,T,2022-12-02,19.020000457763672
+147560,T,2022-12-05,18.75
+147561,T,2022-12-06,19.170000076293945
+147562,T,2022-12-07,19.299999237060547
+147563,T,2022-12-08,19.1200008392334
+147564,T,2022-12-09,19.09000015258789
+147565,T,2022-12-12,19.299999237060547
+147566,T,2022-12-13,19.1200008392334
+147567,T,2022-12-14,18.899999618530277
+147568,T,2022-12-15,18.46999931335449
+147569,T,2022-12-16,18.489999771118164
+147570,T,2022-12-19,17.860000610351562
+147571,T,2022-12-20,18.06999969482422
+147572,T,2022-12-21,18.149999618530277
+147573,T,2022-12-22,18.270000457763672
+147574,T,2022-12-23,18.309999465942383
+147575,T,2022-12-27,18.459999084472656
+147576,T,2022-12-28,18.21999931335449
+147577,T,2022-12-29,18.450000762939453
+147578,T,2022-12-30,18.40999984741211
+147579,T,2023-01-03,18.739999771118164
+147580,T,2023-01-04,19.13999938964844
+147581,T,2023-01-05,19.209999084472656
+147582,T,2023-01-06,19.530000686645508
+147583,T,2023-01-09,19.040000915527344
+147584,T,2023-01-10,19.46999931335449
+147585,T,2023-01-11,19.40999984741211
+147586,T,2023-01-12,19.40999984741211
+147587,T,2023-01-13,19.549999237060547
+147588,T,2023-01-17,19.32999992370605
+147589,T,2023-01-18,19.020000457763672
+147590,T,2023-01-19,18.940000534057617
+147591,T,2023-01-20,19.229999542236328
+147592,T,2023-01-23,19.100000381469727
+147593,T,2023-01-24,19.15999984741211
+147594,T,2023-01-25,20.420000076293945
+147595,T,2023-01-26,20.0
+147596,T,2023-01-27,19.950000762939453
+147597,T,2023-01-30,20.15999984741211
+147598,T,2023-01-31,20.3700008392334
+147599,T,2023-02-01,20.18000030517578
+147600,T,2023-02-02,20.280000686645508
+147601,T,2023-02-03,19.82999992370605
+147602,T,2023-02-06,19.57999992370605
+147603,T,2023-02-07,19.25
+147604,T,2023-02-08,19.15999984741211
+147605,T,2023-02-09,18.96999931335449
+147606,T,2023-02-10,19.06999969482422
+147607,T,2023-02-13,19.26000022888184
+147608,T,2023-02-14,19.149999618530277
+147609,T,2023-02-15,19.25
+147610,T,2023-02-16,19.26000022888184
+147611,T,2023-02-17,19.440000534057617
+147612,T,2023-02-21,19.209999084472656
+147613,T,2023-02-22,19.3799991607666
+147614,T,2023-02-23,19.350000381469727
+147615,T,2023-02-24,19.239999771118164
+147616,T,2023-02-27,19.030000686645508
+147617,T,2023-02-28,18.90999984741211
+147618,T,2023-03-01,18.65999984741211
+147619,T,2023-03-02,18.65999984741211
+147620,T,2023-03-03,18.809999465942383
+147621,T,2023-03-06,18.770000457763672
+147622,T,2023-03-07,18.709999084472656
+147623,T,2023-03-08,18.61000061035156
+147624,T,2023-03-09,18.31999969482422
+147625,T,2023-03-10,18.43000030517578
+147626,T,2023-03-13,18.299999237060547
+147627,T,2023-03-14,18.440000534057617
+147628,T,2023-03-15,18.309999465942383
+147629,T,2023-03-16,18.38999938964844
+147630,T,2023-03-17,18.1299991607666
+147631,T,2023-03-20,18.489999771118164
+147632,T,2023-03-21,18.540000915527344
+147633,T,2023-03-22,18.38999938964844
+147634,T,2023-03-23,18.459999084472656
+147635,T,2023-03-24,18.61000061035156
+147636,T,2023-03-27,18.8700008392334
+147637,T,2023-03-28,18.71999931335449
+147638,T,2023-03-29,19.0
+147639,T,2023-03-30,19.07999992370605
+147640,T,2023-03-31,19.25
+147641,T,2023-04-03,19.38999938964844
+147642,T,2023-04-04,19.63999938964844
+147643,T,2023-04-05,19.8799991607666
+147644,T,2023-04-06,19.649999618530277
+147645,T,2023-04-10,19.56999969482422
+147646,T,2023-04-11,19.690000534057617
+147647,T,2023-04-12,19.770000457763672
+147648,T,2023-04-13,19.959999084472656
+147649,T,2023-04-14,19.93000030517578
+147650,T,2023-04-17,19.790000915527344
+147651,T,2023-04-18,19.81999969482422
+147652,T,2023-04-19,19.700000762939453
+147653,T,2023-04-20,17.649999618530273
+147654,T,2023-04-21,18.21999931335449
+147655,T,2023-04-24,17.530000686645508
+147656,T,2023-04-25,17.510000228881836
+147657,T,2023-04-26,17.200000762939453
+147658,T,2023-04-27,17.610000610351562
+147659,T,2023-04-28,17.670000076293945
+147660,T,2023-05-01,17.5
+147661,T,2023-05-02,17.06999969482422
+147662,T,2023-05-03,17.09000015258789
+147663,T,2023-05-04,16.90999984741211
+147664,T,2023-05-05,17.1299991607666
+147665,T,2023-05-08,17.1200008392334
+147666,T,2023-05-09,17.020000457763672
+147667,T,2023-05-10,17.040000915527344
+147668,T,2023-05-11,16.959999084472656
+147669,T,2023-05-12,17.030000686645508
+147670,SPGI,1973-02-21,0.8046879768371582
+147671,SPGI,1973-02-22,0.796875
+147672,SPGI,1973-02-23,0.8046879768371582
+147673,SPGI,1973-02-26,0.8125
+147674,SPGI,1973-02-27,0.8203129768371582
+147675,SPGI,1973-02-28,0.8125
+147676,SPGI,1973-03-01,0.8046879768371582
+147677,SPGI,1973-03-02,0.796875
+147678,SPGI,1973-03-05,0.796875
+147679,SPGI,1973-03-06,0.8125
+147680,SPGI,1973-03-07,0.828125
+147681,SPGI,1973-03-08,0.796875
+147682,SPGI,1973-03-09,0.796875
+147683,SPGI,1973-03-12,0.796875
+147684,SPGI,1973-03-13,0.78125
+147685,SPGI,1973-03-14,0.765625
+147686,SPGI,1973-03-15,0.7578129768371582
+147687,SPGI,1973-03-16,0.7421879768371582
+147688,SPGI,1973-03-19,0.6953129768371582
+147689,SPGI,1973-03-20,0.6953129768371582
+147690,SPGI,1973-03-21,0.6875
+147691,SPGI,1973-03-22,0.6875
+147692,SPGI,1973-03-23,0.703125
+147693,SPGI,1973-03-26,0.6953129768371582
+147694,SPGI,1973-03-27,0.71875
+147695,SPGI,1973-03-28,0.734375
+147696,SPGI,1973-03-29,0.75
+147697,SPGI,1973-03-30,0.7421879768371582
+147698,SPGI,1973-04-02,0.734375
+147699,SPGI,1973-04-03,0.7109379768371582
+147700,SPGI,1973-04-04,0.71875
+147701,SPGI,1973-04-05,0.7265629768371582
+147702,SPGI,1973-04-06,0.7109379768371582
+147703,SPGI,1973-04-09,0.7109379768371582
+147704,SPGI,1973-04-10,0.6640629768371582
+147705,SPGI,1973-04-11,0.6328129768371582
+147706,SPGI,1973-04-12,0.65625
+147707,SPGI,1973-04-13,0.640625
+147708,SPGI,1973-04-16,0.671875
+147709,SPGI,1973-04-17,0.671875
+147710,SPGI,1973-04-18,0.6640629768371582
+147711,SPGI,1973-04-19,0.6953129768371582
+147712,SPGI,1973-04-23,0.6640629768371582
+147713,SPGI,1973-04-24,0.6328129768371582
+147714,SPGI,1973-04-25,0.6328129768371582
+147715,SPGI,1973-04-26,0.625
+147716,SPGI,1973-04-27,0.6171879768371582
+147717,SPGI,1973-04-30,0.625
+147718,SPGI,1973-05-01,0.578125
+147719,SPGI,1973-05-02,0.6171879768371582
+147720,SPGI,1973-05-03,0.6328129768371582
+147721,SPGI,1973-05-04,0.6484379768371582
+147722,SPGI,1973-05-07,0.640625
+147723,SPGI,1973-05-08,0.625
+147724,SPGI,1973-05-09,0.6171879768371582
+147725,SPGI,1973-05-10,0.578125
+147726,SPGI,1973-05-11,0.5859379768371582
+147727,SPGI,1973-05-14,0.5859379768371582
+147728,SPGI,1973-05-15,0.578125
+147729,SPGI,1973-05-16,0.5703129768371582
+147730,SPGI,1973-05-17,0.546875
+147731,SPGI,1973-05-18,0.5234379768371582
+147732,SPGI,1973-05-21,0.5078129768371582
+147733,SPGI,1973-05-22,0.5546879768371582
+147734,SPGI,1973-05-23,0.5625
+147735,SPGI,1973-05-24,0.609375
+147736,SPGI,1973-05-25,0.6171879768371582
+147737,SPGI,1973-05-29,0.609375
+147738,SPGI,1973-05-30,0.59375
+147739,SPGI,1973-05-31,0.5625
+147740,SPGI,1973-06-01,0.546875
+147741,SPGI,1973-06-04,0.5546879768371582
+147742,SPGI,1973-06-05,0.5625
+147743,SPGI,1973-06-06,0.5546879768371582
+147744,SPGI,1973-06-07,0.5546879768371582
+147745,SPGI,1973-06-08,0.5703129768371582
+147746,SPGI,1973-06-11,0.5390629768371582
+147747,SPGI,1973-06-12,0.5390629768371582
+147748,SPGI,1973-06-13,0.5390629768371582
+147749,SPGI,1973-06-14,0.546875
+147750,SPGI,1973-06-15,0.5390629768371582
+147751,SPGI,1973-06-18,0.5390629768371582
+147752,SPGI,1973-06-19,0.5390629768371582
+147753,SPGI,1973-06-20,0.5078129768371582
+147754,SPGI,1973-06-21,0.5078129768371582
+147755,SPGI,1973-06-22,0.5078129768371582
+147756,SPGI,1973-06-25,0.5
+147757,SPGI,1973-06-26,0.5078129768371582
+147758,SPGI,1973-06-27,0.5078129768371582
+147759,SPGI,1973-06-28,0.5078129768371582
+147760,SPGI,1973-06-29,0.5078129768371582
+147761,SPGI,1973-07-02,0.546875
+147762,SPGI,1973-07-03,0.5390629768371582
+147763,SPGI,1973-07-05,0.515625
+147764,SPGI,1973-07-06,0.5078129768371582
+147765,SPGI,1973-07-09,0.4921880066394806
+147766,SPGI,1973-07-10,0.5
+147767,SPGI,1973-07-11,0.515625
+147768,SPGI,1973-07-12,0.484375
+147769,SPGI,1973-07-13,0.4921880066394806
+147770,SPGI,1973-07-16,0.5078129768371582
+147771,SPGI,1973-07-17,0.5078129768371582
+147772,SPGI,1973-07-18,0.515625
+147773,SPGI,1973-07-19,0.5546879768371582
+147774,SPGI,1973-07-20,0.5390629768371582
+147775,SPGI,1973-07-23,0.5546879768371582
+147776,SPGI,1973-07-24,0.578125
+147777,SPGI,1973-07-25,0.59375
+147778,SPGI,1973-07-26,0.6328129768371582
+147779,SPGI,1973-07-27,0.5859379768371582
+147780,SPGI,1973-07-30,0.5859379768371582
+147781,SPGI,1973-07-31,0.5859379768371582
+147782,SPGI,1973-08-01,0.5703129768371582
+147783,SPGI,1973-08-02,0.5859379768371582
+147784,SPGI,1973-08-03,0.59375
+147785,SPGI,1973-08-06,0.578125
+147786,SPGI,1973-08-07,0.5703129768371582
+147787,SPGI,1973-08-08,0.5703129768371582
+147788,SPGI,1973-08-09,0.6015629768371582
+147789,SPGI,1973-08-10,0.578125
+147790,SPGI,1973-08-13,0.578125
+147791,SPGI,1973-08-14,0.578125
+147792,SPGI,1973-08-15,0.578125
+147793,SPGI,1973-08-16,0.578125
+147794,SPGI,1973-08-17,0.5859379768371582
+147795,SPGI,1973-08-20,0.578125
+147796,SPGI,1973-08-21,0.5859379768371582
+147797,SPGI,1973-08-22,0.578125
+147798,SPGI,1973-08-23,0.5625
+147799,SPGI,1973-08-24,0.5625
+147800,SPGI,1973-08-27,0.5625
+147801,SPGI,1973-08-28,0.546875
+147802,SPGI,1973-08-29,0.5390629768371582
+147803,SPGI,1973-08-30,0.5390629768371582
+147804,SPGI,1973-08-31,0.546875
+147805,SPGI,1973-09-04,0.578125
+147806,SPGI,1973-09-05,0.5703129768371582
+147807,SPGI,1973-09-06,0.5625
+147808,SPGI,1973-09-07,0.5625
+147809,SPGI,1973-09-10,0.5703129768371582
+147810,SPGI,1973-09-11,0.5546879768371582
+147811,SPGI,1973-09-12,0.5703129768371582
+147812,SPGI,1973-09-13,0.5703129768371582
+147813,SPGI,1973-09-14,0.578125
+147814,SPGI,1973-09-17,0.578125
+147815,SPGI,1973-09-18,0.5625
+147816,SPGI,1973-09-19,0.5625
+147817,SPGI,1973-09-20,0.5390629768371582
+147818,SPGI,1973-09-21,0.5625
+147819,SPGI,1973-09-24,0.5390629768371582
+147820,SPGI,1973-09-25,0.5546879768371582
+147821,SPGI,1973-09-26,0.5625
+147822,SPGI,1973-09-27,0.5703129768371582
+147823,SPGI,1973-09-28,0.546875
+147824,SPGI,1973-10-01,0.59375
+147825,SPGI,1973-10-02,0.609375
+147826,SPGI,1973-10-03,0.6171879768371582
+147827,SPGI,1973-10-04,0.625
+147828,SPGI,1973-10-05,0.65625
+147829,SPGI,1973-10-08,0.6484379768371582
+147830,SPGI,1973-10-09,0.6796879768371582
+147831,SPGI,1973-10-10,0.6796879768371582
+147832,SPGI,1973-10-11,0.65625
+147833,SPGI,1973-10-12,0.6328129768371582
+147834,SPGI,1973-10-15,0.609375
+147835,SPGI,1973-10-16,0.609375
+147836,SPGI,1973-10-17,0.5859379768371582
+147837,SPGI,1973-10-18,0.59375
+147838,SPGI,1973-10-19,0.59375
+147839,SPGI,1973-10-22,0.578125
+147840,SPGI,1973-10-23,0.5859379768371582
+147841,SPGI,1973-10-24,0.5625
+147842,SPGI,1973-10-25,0.5625
+147843,SPGI,1973-10-26,0.5625
+147844,SPGI,1973-10-29,0.5546879768371582
+147845,SPGI,1973-10-30,0.5546879768371582
+147846,SPGI,1973-10-31,0.546875
+147847,SPGI,1973-11-01,0.53125
+147848,SPGI,1973-11-02,0.5234379768371582
+147849,SPGI,1973-11-05,0.5234379768371582
+147850,SPGI,1973-11-06,0.53125
+147851,SPGI,1973-11-07,0.546875
+147852,SPGI,1973-11-08,0.546875
+147853,SPGI,1973-11-09,0.5390629768371582
+147854,SPGI,1973-11-12,0.5234379768371582
+147855,SPGI,1973-11-13,0.515625
+147856,SPGI,1973-11-14,0.5
+147857,SPGI,1973-11-15,0.5078129768371582
+147858,SPGI,1973-11-16,0.5
+147859,SPGI,1973-11-19,0.4921880066394806
+147860,SPGI,1973-11-20,0.4453130066394806
+147861,SPGI,1973-11-21,0.4765630066394806
+147862,SPGI,1973-11-23,0.484375
+147863,SPGI,1973-11-26,0.4765630066394806
+147864,SPGI,1973-11-27,0.4765630066394806
+147865,SPGI,1973-11-28,0.484375
+147866,SPGI,1973-11-29,0.484375
+147867,SPGI,1973-11-30,0.5
+147868,SPGI,1973-12-03,0.5
+147869,SPGI,1973-12-04,0.484375
+147870,SPGI,1973-12-05,0.4765630066394806
+147871,SPGI,1973-12-06,0.4453130066394806
+147872,SPGI,1973-12-07,0.4375
+147873,SPGI,1973-12-10,0.4296880066394806
+147874,SPGI,1973-12-11,0.4140630066394806
+147875,SPGI,1973-12-12,0.3984380066394806
+147876,SPGI,1973-12-13,0.3671880066394806
+147877,SPGI,1973-12-14,0.390625
+147878,SPGI,1973-12-17,0.421875
+147879,SPGI,1973-12-18,0.4296880066394806
+147880,SPGI,1973-12-19,0.4296880066394806
+147881,SPGI,1973-12-20,0.4140630066394806
+147882,SPGI,1973-12-21,0.40625
+147883,SPGI,1973-12-24,0.40625
+147884,SPGI,1973-12-26,0.40625
+147885,SPGI,1973-12-27,0.40625
+147886,SPGI,1973-12-28,0.40625
+147887,SPGI,1973-12-31,0.4375
+147888,SPGI,1974-01-02,0.4609380066394806
+147889,SPGI,1974-01-03,0.484375
+147890,SPGI,1974-01-04,0.4921880066394806
+147891,SPGI,1974-01-07,0.484375
+147892,SPGI,1974-01-08,0.46875
+147893,SPGI,1974-01-09,0.4609380066394806
+147894,SPGI,1974-01-10,0.4609380066394806
+147895,SPGI,1974-01-11,0.40625
+147896,SPGI,1974-01-14,0.421875
+147897,SPGI,1974-01-15,0.4296880066394806
+147898,SPGI,1974-01-16,0.4296880066394806
+147899,SPGI,1974-01-17,0.4453130066394806
+147900,SPGI,1974-01-18,0.4609380066394806
+147901,SPGI,1974-01-21,0.4453130066394806
+147902,SPGI,1974-01-22,0.4375
+147903,SPGI,1974-01-23,0.453125
+147904,SPGI,1974-01-24,0.453125
+147905,SPGI,1974-01-25,0.453125
+147906,SPGI,1974-01-28,0.4375
+147907,SPGI,1974-01-29,0.453125
+147908,SPGI,1974-01-30,0.4453130066394806
+147909,SPGI,1974-01-31,0.4375
+147910,SPGI,1974-02-01,0.4296880066394806
+147911,SPGI,1974-02-04,0.4609380066394806
+147912,SPGI,1974-02-05,0.453125
+147913,SPGI,1974-02-06,0.453125
+147914,SPGI,1974-02-07,0.4609380066394806
+147915,SPGI,1974-02-08,0.4609380066394806
+147916,SPGI,1974-02-11,0.4609380066394806
+147917,SPGI,1974-02-12,0.4453130066394806
+147918,SPGI,1974-02-13,0.4296880066394806
+147919,SPGI,1974-02-14,0.4375
+147920,SPGI,1974-02-15,0.4453130066394806
+147921,SPGI,1974-02-19,0.421875
+147922,SPGI,1974-02-20,0.421875
+147923,SPGI,1974-02-21,0.4296880066394806
+147924,SPGI,1974-02-22,0.4375
+147925,SPGI,1974-02-25,0.4453130066394806
+147926,SPGI,1974-02-26,0.4609380066394806
+147927,SPGI,1974-02-27,0.453125
+147928,SPGI,1974-02-28,0.453125
+147929,SPGI,1974-03-01,0.453125
+147930,SPGI,1974-03-04,0.453125
+147931,SPGI,1974-03-05,0.4609380066394806
+147932,SPGI,1974-03-06,0.4921880066394806
+147933,SPGI,1974-03-07,0.4921880066394806
+147934,SPGI,1974-03-08,0.5
+147935,SPGI,1974-03-11,0.4921880066394806
+147936,SPGI,1974-03-12,0.4921880066394806
+147937,SPGI,1974-03-13,0.5078129768371582
+147938,SPGI,1974-03-14,0.53125
+147939,SPGI,1974-03-15,0.4765630066394806
+147940,SPGI,1974-03-18,0.53125
+147941,SPGI,1974-03-19,0.53125
+147942,SPGI,1974-03-20,0.53125
+147943,SPGI,1974-03-21,0.53125
+147944,SPGI,1974-03-22,0.5390629768371582
+147945,SPGI,1974-03-25,0.5390629768371582
+147946,SPGI,1974-03-26,0.5546879768371582
+147947,SPGI,1974-03-27,0.5546879768371582
+147948,SPGI,1974-03-28,0.5546879768371582
+147949,SPGI,1974-03-29,0.5625
+147950,SPGI,1974-04-01,0.5546879768371582
+147951,SPGI,1974-04-02,0.53125
+147952,SPGI,1974-04-03,0.53125
+147953,SPGI,1974-04-04,0.53125
+147954,SPGI,1974-04-05,0.5390629768371582
+147955,SPGI,1974-04-08,0.53125
+147956,SPGI,1974-04-09,0.53125
+147957,SPGI,1974-04-10,0.53125
+147958,SPGI,1974-04-11,0.53125
+147959,SPGI,1974-04-15,0.53125
+147960,SPGI,1974-04-16,0.546875
+147961,SPGI,1974-04-17,0.546875
+147962,SPGI,1974-04-18,0.546875
+147963,SPGI,1974-04-19,0.546875
+147964,SPGI,1974-04-22,0.53125
+147965,SPGI,1974-04-23,0.5390629768371582
+147966,SPGI,1974-04-24,0.546875
+147967,SPGI,1974-04-25,0.53125
+147968,SPGI,1974-04-26,0.53125
+147969,SPGI,1974-04-29,0.5234379768371582
+147970,SPGI,1974-04-30,0.5234379768371582
+147971,SPGI,1974-05-01,0.5390629768371582
+147972,SPGI,1974-05-02,0.546875
+147973,SPGI,1974-05-03,0.546875
+147974,SPGI,1974-05-06,0.5546879768371582
+147975,SPGI,1974-05-07,0.5546879768371582
+147976,SPGI,1974-05-08,0.53125
+147977,SPGI,1974-05-09,0.5390629768371582
+147978,SPGI,1974-05-10,0.53125
+147979,SPGI,1974-05-13,0.5390629768371582
+147980,SPGI,1974-05-14,0.546875
+147981,SPGI,1974-05-15,0.5390629768371582
+147982,SPGI,1974-05-16,0.546875
+147983,SPGI,1974-05-17,0.5390629768371582
+147984,SPGI,1974-05-20,0.5390629768371582
+147985,SPGI,1974-05-21,0.53125
+147986,SPGI,1974-05-22,0.5234379768371582
+147987,SPGI,1974-05-23,0.515625
+147988,SPGI,1974-05-24,0.5234379768371582
+147989,SPGI,1974-05-28,0.515625
+147990,SPGI,1974-05-29,0.5078129768371582
+147991,SPGI,1974-05-30,0.5078129768371582
+147992,SPGI,1974-05-31,0.5
+147993,SPGI,1974-06-03,0.4765630066394806
+147994,SPGI,1974-06-04,0.5
+147995,SPGI,1974-06-05,0.5078129768371582
+147996,SPGI,1974-06-06,0.515625
+147997,SPGI,1974-06-07,0.53125
+147998,SPGI,1974-06-10,0.546875
+147999,SPGI,1974-06-11,0.546875
+148000,SPGI,1974-06-12,0.5390629768371582
+148001,SPGI,1974-06-13,0.53125
+148002,SPGI,1974-06-14,0.53125
+148003,SPGI,1974-06-17,0.5078129768371582
+148004,SPGI,1974-06-18,0.515625
+148005,SPGI,1974-06-19,0.5
+148006,SPGI,1974-06-20,0.5
+148007,SPGI,1974-06-21,0.5
+148008,SPGI,1974-06-24,0.484375
+148009,SPGI,1974-06-25,0.484375
+148010,SPGI,1974-06-26,0.484375
+148011,SPGI,1974-06-27,0.484375
+148012,SPGI,1974-06-28,0.5
+148013,SPGI,1974-07-01,0.5
+148014,SPGI,1974-07-02,0.484375
+148015,SPGI,1974-07-03,0.4609380066394806
+148016,SPGI,1974-07-05,0.46875
+148017,SPGI,1974-07-08,0.4609380066394806
+148018,SPGI,1974-07-09,0.46875
+148019,SPGI,1974-07-10,0.4453130066394806
+148020,SPGI,1974-07-11,0.4375
+148021,SPGI,1974-07-12,0.4375
+148022,SPGI,1974-07-15,0.4609380066394806
+148023,SPGI,1974-07-16,0.4765630066394806
+148024,SPGI,1974-07-17,0.484375
+148025,SPGI,1974-07-18,0.484375
+148026,SPGI,1974-07-19,0.4921880066394806
+148027,SPGI,1974-07-22,0.4921880066394806
+148028,SPGI,1974-07-23,0.4921880066394806
+148029,SPGI,1974-07-24,0.4921880066394806
+148030,SPGI,1974-07-25,0.4921880066394806
+148031,SPGI,1974-07-26,0.484375
+148032,SPGI,1974-07-29,0.484375
+148033,SPGI,1974-07-30,0.484375
+148034,SPGI,1974-07-31,0.4765630066394806
+148035,SPGI,1974-08-01,0.4765630066394806
+148036,SPGI,1974-08-02,0.484375
+148037,SPGI,1974-08-05,0.4921880066394806
+148038,SPGI,1974-08-06,0.4921880066394806
+148039,SPGI,1974-08-07,0.4921880066394806
+148040,SPGI,1974-08-08,0.5
+148041,SPGI,1974-08-09,0.4921880066394806
+148042,SPGI,1974-08-12,0.4765630066394806
+148043,SPGI,1974-08-13,0.484375
+148044,SPGI,1974-08-14,0.46875
+148045,SPGI,1974-08-15,0.453125
+148046,SPGI,1974-08-16,0.4609380066394806
+148047,SPGI,1974-08-19,0.4375
+148048,SPGI,1974-08-20,0.453125
+148049,SPGI,1974-08-21,0.4609380066394806
+148050,SPGI,1974-08-22,0.453125
+148051,SPGI,1974-08-23,0.453125
+148052,SPGI,1974-08-26,0.4375
+148053,SPGI,1974-08-27,0.4375
+148054,SPGI,1974-08-28,0.453125
+148055,SPGI,1974-08-29,0.453125
+148056,SPGI,1974-08-30,0.4453130066394806
+148057,SPGI,1974-09-03,0.4296880066394806
+148058,SPGI,1974-09-04,0.3984380066394806
+148059,SPGI,1974-09-05,0.3984380066394806
+148060,SPGI,1974-09-06,0.3984380066394806
+148061,SPGI,1974-09-09,0.390625
+148062,SPGI,1974-09-10,0.390625
+148063,SPGI,1974-09-11,0.390625
+148064,SPGI,1974-09-12,0.375
+148065,SPGI,1974-09-13,0.375
+148066,SPGI,1974-09-16,0.3671880066394806
+148067,SPGI,1974-09-17,0.375
+148068,SPGI,1974-09-18,0.375
+148069,SPGI,1974-09-19,0.3828130066394806
+148070,SPGI,1974-09-20,0.390625
+148071,SPGI,1974-09-23,0.390625
+148072,SPGI,1974-09-24,0.375
+148073,SPGI,1974-09-25,0.390625
+148074,SPGI,1974-09-26,0.375
+148075,SPGI,1974-09-27,0.3828130066394806
+148076,SPGI,1974-09-30,0.375
+148077,SPGI,1974-10-01,0.3984380066394806
+148078,SPGI,1974-10-02,0.3984380066394806
+148079,SPGI,1974-10-03,0.3828130066394806
+148080,SPGI,1974-10-04,0.3828130066394806
+148081,SPGI,1974-10-07,0.390625
+148082,SPGI,1974-10-08,0.3984380066394806
+148083,SPGI,1974-10-09,0.4140630066394806
+148084,SPGI,1974-10-10,0.4296880066394806
+148085,SPGI,1974-10-11,0.4296880066394806
+148086,SPGI,1974-10-14,0.4375
+148087,SPGI,1974-10-15,0.4375
+148088,SPGI,1974-10-16,0.4140630066394806
+148089,SPGI,1974-10-17,0.4140630066394806
+148090,SPGI,1974-10-18,0.40625
+148091,SPGI,1974-10-21,0.3984380066394806
+148092,SPGI,1974-10-22,0.4140630066394806
+148093,SPGI,1974-10-23,0.4140630066394806
+148094,SPGI,1974-10-24,0.40625
+148095,SPGI,1974-10-25,0.3984380066394806
+148096,SPGI,1974-10-28,0.375
+148097,SPGI,1974-10-29,0.3828130066394806
+148098,SPGI,1974-10-30,0.390625
+148099,SPGI,1974-10-31,0.375
+148100,SPGI,1974-11-01,0.3828130066394806
+148101,SPGI,1974-11-04,0.3828130066394806
+148102,SPGI,1974-11-05,0.3828130066394806
+148103,SPGI,1974-11-06,0.3828130066394806
+148104,SPGI,1974-11-07,0.3828130066394806
+148105,SPGI,1974-11-08,0.3828130066394806
+148106,SPGI,1974-11-11,0.375
+148107,SPGI,1974-11-12,0.375
+148108,SPGI,1974-11-13,0.375
+148109,SPGI,1974-11-14,0.3828130066394806
+148110,SPGI,1974-11-15,0.3828130066394806
+148111,SPGI,1974-11-18,0.375
+148112,SPGI,1974-11-19,0.359375
+148113,SPGI,1974-11-20,0.359375
+148114,SPGI,1974-11-21,0.3515630066394806
+148115,SPGI,1974-11-22,0.3671880066394806
+148116,SPGI,1974-11-25,0.359375
+148117,SPGI,1974-11-26,0.359375
+148118,SPGI,1974-11-27,0.3515630066394806
+148119,SPGI,1974-11-29,0.3515630066394806
+148120,SPGI,1974-12-02,0.3515630066394806
+148121,SPGI,1974-12-03,0.34375
+148122,SPGI,1974-12-04,0.3515630066394806
+148123,SPGI,1974-12-05,0.34375
+148124,SPGI,1974-12-06,0.34375
+148125,SPGI,1974-12-09,0.34375
+148126,SPGI,1974-12-10,0.34375
+148127,SPGI,1974-12-11,0.34375
+148128,SPGI,1974-12-12,0.34375
+148129,SPGI,1974-12-13,0.34375
+148130,SPGI,1974-12-16,0.34375
+148131,SPGI,1974-12-17,0.34375
+148132,SPGI,1974-12-18,0.34375
+148133,SPGI,1974-12-19,0.3671880066394806
+148134,SPGI,1974-12-20,0.3671880066394806
+148135,SPGI,1974-12-23,0.359375
+148136,SPGI,1974-12-24,0.359375
+148137,SPGI,1974-12-26,0.359375
+148138,SPGI,1974-12-27,0.3828130066394806
+148139,SPGI,1974-12-30,0.375
+148140,SPGI,1974-12-31,0.375
+148141,SPGI,1975-01-02,0.421875
+148142,SPGI,1975-01-03,0.4296880066394806
+148143,SPGI,1975-01-06,0.4375
+148144,SPGI,1975-01-07,0.4453130066394806
+148145,SPGI,1975-01-08,0.4453130066394806
+148146,SPGI,1975-01-09,0.4375
+148147,SPGI,1975-01-10,0.453125
+148148,SPGI,1975-01-13,0.4609380066394806
+148149,SPGI,1975-01-14,0.4609380066394806
+148150,SPGI,1975-01-15,0.46875
+148151,SPGI,1975-01-16,0.484375
+148152,SPGI,1975-01-17,0.484375
+148153,SPGI,1975-01-20,0.484375
+148154,SPGI,1975-01-21,0.484375
+148155,SPGI,1975-01-22,0.4921880066394806
+148156,SPGI,1975-01-23,0.4921880066394806
+148157,SPGI,1975-01-24,0.5078129768371582
+148158,SPGI,1975-01-27,0.5078129768371582
+148159,SPGI,1975-01-28,0.5078129768371582
+148160,SPGI,1975-01-29,0.5078129768371582
+148161,SPGI,1975-01-30,0.484375
+148162,SPGI,1975-01-31,0.4921880066394806
+148163,SPGI,1975-02-03,0.5078129768371582
+148164,SPGI,1975-02-04,0.4921880066394806
+148165,SPGI,1975-02-05,0.5234379768371582
+148166,SPGI,1975-02-06,0.5078129768371582
+148167,SPGI,1975-02-07,0.5
+148168,SPGI,1975-02-10,0.515625
+148169,SPGI,1975-02-11,0.53125
+148170,SPGI,1975-02-12,0.5390629768371582
+148171,SPGI,1975-02-13,0.5546879768371582
+148172,SPGI,1975-02-14,0.5390629768371582
+148173,SPGI,1975-02-18,0.53125
+148174,SPGI,1975-02-19,0.5390629768371582
+148175,SPGI,1975-02-20,0.5390629768371582
+148176,SPGI,1975-02-21,0.5625
+148177,SPGI,1975-02-24,0.5546879768371582
+148178,SPGI,1975-02-25,0.53125
+148179,SPGI,1975-02-26,0.5546879768371582
+148180,SPGI,1975-02-27,0.5546879768371582
+148181,SPGI,1975-02-28,0.546875
+148182,SPGI,1975-03-03,0.546875
+148183,SPGI,1975-03-04,0.5859379768371582
+148184,SPGI,1975-03-05,0.578125
+148185,SPGI,1975-03-06,0.5703129768371582
+148186,SPGI,1975-03-07,0.609375
+148187,SPGI,1975-03-10,0.6796879768371582
+148188,SPGI,1975-03-11,0.703125
+148189,SPGI,1975-03-12,0.65625
+148190,SPGI,1975-03-13,0.6484379768371582
+148191,SPGI,1975-03-14,0.6640629768371582
+148192,SPGI,1975-03-17,0.640625
+148193,SPGI,1975-03-18,0.609375
+148194,SPGI,1975-03-19,0.6015629768371582
+148195,SPGI,1975-03-20,0.609375
+148196,SPGI,1975-03-21,0.6171879768371582
+148197,SPGI,1975-03-24,0.6015629768371582
+148198,SPGI,1975-03-25,0.6015629768371582
+148199,SPGI,1975-03-26,0.6171879768371582
+148200,SPGI,1975-03-27,0.640625
+148201,SPGI,1975-03-31,0.640625
+148202,SPGI,1975-04-01,0.640625
+148203,SPGI,1975-04-02,0.640625
+148204,SPGI,1975-04-03,0.6484379768371582
+148205,SPGI,1975-04-04,0.65625
+148206,SPGI,1975-04-07,0.6328129768371582
+148207,SPGI,1975-04-08,0.6328129768371582
+148208,SPGI,1975-04-09,0.65625
+148209,SPGI,1975-04-10,0.65625
+148210,SPGI,1975-04-11,0.65625
+148211,SPGI,1975-04-14,0.671875
+148212,SPGI,1975-04-15,0.671875
+148213,SPGI,1975-04-16,0.65625
+148214,SPGI,1975-04-17,0.65625
+148215,SPGI,1975-04-18,0.6640629768371582
+148216,SPGI,1975-04-21,0.6640629768371582
+148217,SPGI,1975-04-22,0.6640629768371582
+148218,SPGI,1975-04-23,0.671875
+148219,SPGI,1975-04-24,0.6953129768371582
+148220,SPGI,1975-04-25,0.734375
+148221,SPGI,1975-04-28,0.7109379768371582
+148222,SPGI,1975-04-29,0.71875
+148223,SPGI,1975-04-30,0.734375
+148224,SPGI,1975-05-01,0.7421879768371582
+148225,SPGI,1975-05-02,0.78125
+148226,SPGI,1975-05-05,0.8046879768371582
+148227,SPGI,1975-05-06,0.8046879768371582
+148228,SPGI,1975-05-07,0.765625
+148229,SPGI,1975-05-08,0.7734379768371582
+148230,SPGI,1975-05-09,0.7734379768371582
+148231,SPGI,1975-05-12,0.765625
+148232,SPGI,1975-05-13,0.8046879768371582
+148233,SPGI,1975-05-14,0.84375
+148234,SPGI,1975-05-15,0.8359379768371582
+148235,SPGI,1975-05-16,0.8125
+148236,SPGI,1975-05-19,0.8046879768371582
+148237,SPGI,1975-05-20,0.7890629768371582
+148238,SPGI,1975-05-21,0.796875
+148239,SPGI,1975-05-22,0.7734379768371582
+148240,SPGI,1975-05-23,0.78125
+148241,SPGI,1975-05-27,0.8046879768371582
+148242,SPGI,1975-05-28,0.8046879768371582
+148243,SPGI,1975-05-29,0.796875
+148244,SPGI,1975-05-30,0.7890629768371582
+148245,SPGI,1975-06-02,0.8125
+148246,SPGI,1975-06-03,0.8125
+148247,SPGI,1975-06-04,0.8125
+148248,SPGI,1975-06-05,0.7890629768371582
+148249,SPGI,1975-06-06,0.796875
+148250,SPGI,1975-06-09,0.765625
+148251,SPGI,1975-06-10,0.7421879768371582
+148252,SPGI,1975-06-11,0.734375
+148253,SPGI,1975-06-12,0.6875
+148254,SPGI,1975-06-13,0.7109379768371582
+148255,SPGI,1975-06-16,0.7421879768371582
+148256,SPGI,1975-06-17,0.71875
+148257,SPGI,1975-06-18,0.6796879768371582
+148258,SPGI,1975-06-19,0.6953129768371582
+148259,SPGI,1975-06-20,0.703125
+148260,SPGI,1975-06-23,0.7734379768371582
+148261,SPGI,1975-06-24,0.796875
+148262,SPGI,1975-06-25,0.7734379768371582
+148263,SPGI,1975-06-26,0.75
+148264,SPGI,1975-06-27,0.734375
+148265,SPGI,1975-06-30,0.7421879768371582
+148266,SPGI,1975-07-01,0.71875
+148267,SPGI,1975-07-02,0.6953129768371582
+148268,SPGI,1975-07-03,0.6796879768371582
+148269,SPGI,1975-07-07,0.6796879768371582
+148270,SPGI,1975-07-08,0.6796879768371582
+148271,SPGI,1975-07-09,0.6875
+148272,SPGI,1975-07-10,0.6796879768371582
+148273,SPGI,1975-07-11,0.6875
+148274,SPGI,1975-07-14,0.75
+148275,SPGI,1975-07-15,0.734375
+148276,SPGI,1975-07-16,0.7265629768371582
+148277,SPGI,1975-07-17,0.7265629768371582
+148278,SPGI,1975-07-18,0.7421879768371582
+148279,SPGI,1975-07-21,0.7578129768371582
+148280,SPGI,1975-07-22,0.75
+148281,SPGI,1975-07-23,0.7265629768371582
+148282,SPGI,1975-07-24,0.71875
+148283,SPGI,1975-07-25,0.6875
+148284,SPGI,1975-07-28,0.65625
+148285,SPGI,1975-07-29,0.640625
+148286,SPGI,1975-07-30,0.640625
+148287,SPGI,1975-07-31,0.6484379768371582
+148288,SPGI,1975-08-01,0.6484379768371582
+148289,SPGI,1975-08-04,0.6484379768371582
+148290,SPGI,1975-08-05,0.6171879768371582
+148291,SPGI,1975-08-06,0.609375
+148292,SPGI,1975-08-07,0.6015629768371582
+148293,SPGI,1975-08-08,0.6015629768371582
+148294,SPGI,1975-08-11,0.59375
+148295,SPGI,1975-08-12,0.5859379768371582
+148296,SPGI,1975-08-13,0.59375
+148297,SPGI,1975-08-14,0.578125
+148298,SPGI,1975-08-15,0.578125
+148299,SPGI,1975-08-18,0.59375
+148300,SPGI,1975-08-19,0.5859379768371582
+148301,SPGI,1975-08-20,0.5703129768371582
+148302,SPGI,1975-08-21,0.5546879768371582
+148303,SPGI,1975-08-22,0.578125
+148304,SPGI,1975-08-25,0.65625
+148305,SPGI,1975-08-26,0.6328129768371582
+148306,SPGI,1975-08-27,0.671875
+148307,SPGI,1975-08-28,0.6796879768371582
+148308,SPGI,1975-08-29,0.7109379768371582
+148309,SPGI,1975-09-02,0.65625
+148310,SPGI,1975-09-03,0.65625
+148311,SPGI,1975-09-04,0.671875
+148312,SPGI,1975-09-05,0.671875
+148313,SPGI,1975-09-08,0.671875
+148314,SPGI,1975-09-09,0.6640629768371582
+148315,SPGI,1975-09-10,0.6328129768371582
+148316,SPGI,1975-09-11,0.6328129768371582
+148317,SPGI,1975-09-12,0.6015629768371582
+148318,SPGI,1975-09-15,0.59375
+148319,SPGI,1975-09-16,0.5859379768371582
+148320,SPGI,1975-09-17,0.59375
+148321,SPGI,1975-09-18,0.59375
+148322,SPGI,1975-09-19,0.625
+148323,SPGI,1975-09-22,0.609375
+148324,SPGI,1975-09-23,0.65625
+148325,SPGI,1975-09-24,0.703125
+148326,SPGI,1975-09-25,0.6796879768371582
+148327,SPGI,1975-09-26,0.6796879768371582
+148328,SPGI,1975-09-29,0.6875
+148329,SPGI,1975-09-30,0.6640629768371582
+148330,SPGI,1975-10-01,0.65625
+148331,SPGI,1975-10-02,0.65625
+148332,SPGI,1975-10-03,0.671875
+148333,SPGI,1975-10-06,0.671875
+148334,SPGI,1975-10-07,0.671875
+148335,SPGI,1975-10-08,0.6875
+148336,SPGI,1975-10-09,0.703125
+148337,SPGI,1975-10-10,0.703125
+148338,SPGI,1975-10-13,0.71875
+148339,SPGI,1975-10-14,0.7421879768371582
+148340,SPGI,1975-10-15,0.7578129768371582
+148341,SPGI,1975-10-16,0.7734379768371582
+148342,SPGI,1975-10-17,0.78125
+148343,SPGI,1975-10-20,0.8046879768371582
+148344,SPGI,1975-10-21,0.7890629768371582
+148345,SPGI,1975-10-22,0.796875
+148346,SPGI,1975-10-23,0.8046879768371582
+148347,SPGI,1975-10-24,0.796875
+148348,SPGI,1975-10-27,0.796875
+148349,SPGI,1975-10-28,0.8125
+148350,SPGI,1975-10-29,0.796875
+148351,SPGI,1975-10-30,0.8125
+148352,SPGI,1975-10-31,0.8125
+148353,SPGI,1975-11-03,0.8046879768371582
+148354,SPGI,1975-11-04,0.8046879768371582
+148355,SPGI,1975-11-05,0.796875
+148356,SPGI,1975-11-06,0.828125
+148357,SPGI,1975-11-07,0.828125
+148358,SPGI,1975-11-10,0.84375
+148359,SPGI,1975-11-11,0.8125
+148360,SPGI,1975-11-12,0.84375
+148361,SPGI,1975-11-13,0.8359379768371582
+148362,SPGI,1975-11-14,0.828125
+148363,SPGI,1975-11-17,0.828125
+148364,SPGI,1975-11-18,0.8046879768371582
+148365,SPGI,1975-11-19,0.8125
+148366,SPGI,1975-11-20,0.796875
+148367,SPGI,1975-11-21,0.765625
+148368,SPGI,1975-11-24,0.765625
+148369,SPGI,1975-11-25,0.78125
+148370,SPGI,1975-11-26,0.7734379768371582
+148371,SPGI,1975-11-28,0.796875
+148372,SPGI,1975-12-01,0.8046879768371582
+148373,SPGI,1975-12-02,0.765625
+148374,SPGI,1975-12-03,0.7578129768371582
+148375,SPGI,1975-12-04,0.75
+148376,SPGI,1975-12-05,0.71875
+148377,SPGI,1975-12-08,0.7109379768371582
+148378,SPGI,1975-12-09,0.734375
+148379,SPGI,1975-12-10,0.734375
+148380,SPGI,1975-12-11,0.75
+148381,SPGI,1975-12-12,0.7421879768371582
+148382,SPGI,1975-12-15,0.734375
+148383,SPGI,1975-12-16,0.7578129768371582
+148384,SPGI,1975-12-17,0.7578129768371582
+148385,SPGI,1975-12-18,0.78125
+148386,SPGI,1975-12-19,0.78125
+148387,SPGI,1975-12-22,0.75
+148388,SPGI,1975-12-23,0.765625
+148389,SPGI,1975-12-24,0.765625
+148390,SPGI,1975-12-26,0.7734379768371582
+148391,SPGI,1975-12-29,0.78125
+148392,SPGI,1975-12-30,0.796875
+148393,SPGI,1975-12-31,0.8125
+148394,SPGI,1976-01-02,0.8046879768371582
+148395,SPGI,1976-01-05,0.8046879768371582
+148396,SPGI,1976-01-06,0.84375
+148397,SPGI,1976-01-07,0.84375
+148398,SPGI,1976-01-08,0.8515629768371582
+148399,SPGI,1976-01-09,0.8671879768371582
+148400,SPGI,1976-01-12,0.90625
+148401,SPGI,1976-01-13,0.90625
+148402,SPGI,1976-01-14,0.921875
+148403,SPGI,1976-01-15,0.9140629768371582
+148404,SPGI,1976-01-16,0.890625
+148405,SPGI,1976-01-19,0.9140629768371582
+148406,SPGI,1976-01-20,0.9296879768371582
+148407,SPGI,1976-01-21,0.953125
+148408,SPGI,1976-01-22,0.921875
+148409,SPGI,1976-01-23,0.9375
+148410,SPGI,1976-01-26,0.9453129768371582
+148411,SPGI,1976-01-27,0.9375
+148412,SPGI,1976-01-28,0.9140629768371582
+148413,SPGI,1976-01-29,0.890625
+148414,SPGI,1976-01-30,0.9140629768371582
+148415,SPGI,1976-02-02,0.9296879768371582
+148416,SPGI,1976-02-03,0.921875
+148417,SPGI,1976-02-04,0.9375
+148418,SPGI,1976-02-05,0.9375
+148419,SPGI,1976-02-06,0.96875
+148420,SPGI,1976-02-09,0.984375
+148421,SPGI,1976-02-10,0.9921879768371582
+148422,SPGI,1976-02-11,0.9609379768371582
+148423,SPGI,1976-02-12,0.9921879768371582
+148424,SPGI,1976-02-13,0.9921879768371582
+148425,SPGI,1976-02-17,0.984375
+148426,SPGI,1976-02-18,0.9921879768371582
+148427,SPGI,1976-02-19,1.0234379768371582
+148428,SPGI,1976-02-20,1.0078129768371582
+148429,SPGI,1976-02-23,1.0390629768371582
+148430,SPGI,1976-02-24,1.0625
+148431,SPGI,1976-02-25,1.0390629768371582
+148432,SPGI,1976-02-26,1.03125
+148433,SPGI,1976-02-27,0.953125
+148434,SPGI,1976-03-01,0.984375
+148435,SPGI,1976-03-02,0.96875
+148436,SPGI,1976-03-03,0.953125
+148437,SPGI,1976-03-04,0.953125
+148438,SPGI,1976-03-05,0.953125
+148439,SPGI,1976-03-08,0.9375
+148440,SPGI,1976-03-09,0.9296879768371582
+148441,SPGI,1976-03-10,0.9375
+148442,SPGI,1976-03-11,0.9375
+148443,SPGI,1976-03-12,0.9296879768371582
+148444,SPGI,1976-03-15,0.9296879768371582
+148445,SPGI,1976-03-16,0.9296879768371582
+148446,SPGI,1976-03-17,0.9140629768371582
+148447,SPGI,1976-03-18,0.875
+148448,SPGI,1976-03-19,0.875
+148449,SPGI,1976-03-22,0.859375
+148450,SPGI,1976-03-23,0.8671879768371582
+148451,SPGI,1976-03-24,0.875
+148452,SPGI,1976-03-25,0.9140629768371582
+148453,SPGI,1976-03-26,0.9140629768371582
+148454,SPGI,1976-03-29,0.9375
+148455,SPGI,1976-03-30,0.9375
+148456,SPGI,1976-03-31,0.9453129768371582
+148457,SPGI,1976-04-01,0.9296879768371582
+148458,SPGI,1976-04-02,0.90625
+148459,SPGI,1976-04-05,0.9140629768371582
+148460,SPGI,1976-04-06,0.921875
+148461,SPGI,1976-04-07,0.8984379768371582
+148462,SPGI,1976-04-08,0.875
+148463,SPGI,1976-04-09,0.8671879768371582
+148464,SPGI,1976-04-12,0.859375
+148465,SPGI,1976-04-13,0.8671879768371582
+148466,SPGI,1976-04-14,0.8515629768371582
+148467,SPGI,1976-04-15,0.875
+148468,SPGI,1976-04-19,0.875
+148469,SPGI,1976-04-20,0.8828129768371582
+148470,SPGI,1976-04-21,0.875
+148471,SPGI,1976-04-22,0.875
+148472,SPGI,1976-04-23,0.8828129768371582
+148473,SPGI,1976-04-26,0.8671879768371582
+148474,SPGI,1976-04-27,0.8671879768371582
+148475,SPGI,1976-04-28,0.875
+148476,SPGI,1976-04-29,0.859375
+148477,SPGI,1976-04-30,0.875
+148478,SPGI,1976-05-03,0.8671879768371582
+148479,SPGI,1976-05-04,0.8671879768371582
+148480,SPGI,1976-05-05,0.859375
+148481,SPGI,1976-05-06,0.8359379768371582
+148482,SPGI,1976-05-07,0.84375
+148483,SPGI,1976-05-10,0.8359379768371582
+148484,SPGI,1976-05-11,0.8359379768371582
+148485,SPGI,1976-05-12,0.84375
+148486,SPGI,1976-05-13,0.8515629768371582
+148487,SPGI,1976-05-14,0.84375
+148488,SPGI,1976-05-17,0.8515629768371582
+148489,SPGI,1976-05-18,0.8515629768371582
+148490,SPGI,1976-05-19,0.84375
+148491,SPGI,1976-05-20,0.859375
+148492,SPGI,1976-05-21,0.8515629768371582
+148493,SPGI,1976-05-24,0.828125
+148494,SPGI,1976-05-25,0.828125
+148495,SPGI,1976-05-26,0.8359379768371582
+148496,SPGI,1976-05-27,0.8515629768371582
+148497,SPGI,1976-05-28,0.875
+148498,SPGI,1976-06-01,0.890625
+148499,SPGI,1976-06-02,0.875
+148500,SPGI,1976-06-03,0.859375
+148501,SPGI,1976-06-04,0.8671879768371582
+148502,SPGI,1976-06-07,0.8671879768371582
+148503,SPGI,1976-06-08,0.84375
+148504,SPGI,1976-06-09,0.84375
+148505,SPGI,1976-06-10,0.8984379768371582
+148506,SPGI,1976-06-11,0.875
+148507,SPGI,1976-06-14,0.8671879768371582
+148508,SPGI,1976-06-15,0.8671879768371582
+148509,SPGI,1976-06-16,0.875
+148510,SPGI,1976-06-17,0.90625
+148511,SPGI,1976-06-18,0.921875
+148512,SPGI,1976-06-21,0.9296879768371582
+148513,SPGI,1976-06-22,0.9375
+148514,SPGI,1976-06-23,0.9140629768371582
+148515,SPGI,1976-06-24,0.9375
+148516,SPGI,1976-06-25,0.921875
+148517,SPGI,1976-06-28,0.9296879768371582
+148518,SPGI,1976-06-29,0.9375
+148519,SPGI,1976-06-30,0.9375
+148520,SPGI,1976-07-01,0.90625
+148521,SPGI,1976-07-02,0.9140629768371582
+148522,SPGI,1976-07-06,0.890625
+148523,SPGI,1976-07-07,0.8984379768371582
+148524,SPGI,1976-07-08,0.8984379768371582
+148525,SPGI,1976-07-09,0.9375
+148526,SPGI,1976-07-12,0.9453129768371582
+148527,SPGI,1976-07-13,0.953125
+148528,SPGI,1976-07-14,0.96875
+148529,SPGI,1976-07-15,0.9609379768371582
+148530,SPGI,1976-07-16,0.9453129768371582
+148531,SPGI,1976-07-19,0.9375
+148532,SPGI,1976-07-20,0.9375
+148533,SPGI,1976-07-21,0.9296879768371582
+148534,SPGI,1976-07-22,0.9453129768371582
+148535,SPGI,1976-07-23,0.953125
+148536,SPGI,1976-07-26,0.9609379768371582
+148537,SPGI,1976-07-27,0.9453129768371582
+148538,SPGI,1976-07-28,0.9453129768371582
+148539,SPGI,1976-07-29,0.9453129768371582
+148540,SPGI,1976-07-30,0.9453129768371582
+148541,SPGI,1976-08-02,0.9609379768371582
+148542,SPGI,1976-08-03,0.953125
+148543,SPGI,1976-08-04,0.9609379768371582
+148544,SPGI,1976-08-05,0.9765629768371582
+148545,SPGI,1976-08-06,0.984375
+148546,SPGI,1976-08-09,0.9609379768371582
+148547,SPGI,1976-08-10,0.984375
+148548,SPGI,1976-08-11,1.0
+148549,SPGI,1976-08-12,1.0078129768371582
+148550,SPGI,1976-08-13,1.0
+148551,SPGI,1976-08-16,0.9921879768371582
+148552,SPGI,1976-08-17,1.0
+148553,SPGI,1976-08-18,1.0
+148554,SPGI,1976-08-19,0.984375
+148555,SPGI,1976-08-20,0.953125
+148556,SPGI,1976-08-23,0.9453129768371582
+148557,SPGI,1976-08-24,0.9453129768371582
+148558,SPGI,1976-08-25,0.9375
+148559,SPGI,1976-08-26,0.9609379768371582
+148560,SPGI,1976-08-27,0.953125
+148561,SPGI,1976-08-30,0.953125
+148562,SPGI,1976-08-31,0.9609379768371582
+148563,SPGI,1976-09-01,0.9765629768371582
+148564,SPGI,1976-09-02,0.984375
+148565,SPGI,1976-09-03,0.984375
+148566,SPGI,1976-09-07,0.9609379768371582
+148567,SPGI,1976-09-08,0.984375
+148568,SPGI,1976-09-09,0.9921879768371582
+148569,SPGI,1976-09-10,1.0
+148570,SPGI,1976-09-13,0.9765629768371582
+148571,SPGI,1976-09-14,0.9609379768371582
+148572,SPGI,1976-09-15,0.96875
+148573,SPGI,1976-09-16,0.96875
+148574,SPGI,1976-09-17,0.9765629768371582
+148575,SPGI,1976-09-20,0.9765629768371582
+148576,SPGI,1976-09-21,0.984375
+148577,SPGI,1976-09-22,0.984375
+148578,SPGI,1976-09-23,0.984375
+148579,SPGI,1976-09-24,0.9765629768371582
+148580,SPGI,1976-09-27,0.984375
+148581,SPGI,1976-09-28,0.96875
+148582,SPGI,1976-09-29,0.96875
+148583,SPGI,1976-09-30,0.96875
+148584,SPGI,1976-10-01,0.96875
+148585,SPGI,1976-10-04,0.96875
+148586,SPGI,1976-10-05,0.96875
+148587,SPGI,1976-10-06,0.9609379768371582
+148588,SPGI,1976-10-07,0.953125
+148589,SPGI,1976-10-08,0.9609379768371582
+148590,SPGI,1976-10-11,0.953125
+148591,SPGI,1976-10-12,0.9453129768371582
+148592,SPGI,1976-10-13,0.9453129768371582
+148593,SPGI,1976-10-14,0.921875
+148594,SPGI,1976-10-15,0.90625
+148595,SPGI,1976-10-18,0.875
+148596,SPGI,1976-10-19,0.8828129768371582
+148597,SPGI,1976-10-20,0.8515629768371582
+148598,SPGI,1976-10-21,0.859375
+148599,SPGI,1976-10-22,0.8828129768371582
+148600,SPGI,1976-10-25,0.8671879768371582
+148601,SPGI,1976-10-26,0.875
+148602,SPGI,1976-10-27,0.875
+148603,SPGI,1976-10-28,0.8828129768371582
+148604,SPGI,1976-10-29,0.875
+148605,SPGI,1976-11-01,0.8984379768371582
+148606,SPGI,1976-11-03,0.890625
+148607,SPGI,1976-11-04,0.90625
+148608,SPGI,1976-11-05,0.890625
+148609,SPGI,1976-11-08,0.890625
+148610,SPGI,1976-11-09,0.890625
+148611,SPGI,1976-11-10,0.890625
+148612,SPGI,1976-11-11,0.890625
+148613,SPGI,1976-11-12,0.8984379768371582
+148614,SPGI,1976-11-15,0.890625
+148615,SPGI,1976-11-16,0.8984379768371582
+148616,SPGI,1976-11-17,0.921875
+148617,SPGI,1976-11-18,0.9140629768371582
+148618,SPGI,1976-11-19,0.921875
+148619,SPGI,1976-11-22,0.9453129768371582
+148620,SPGI,1976-11-23,0.9375
+148621,SPGI,1976-11-24,0.96875
+148622,SPGI,1976-11-26,0.9921879768371582
+148623,SPGI,1976-11-29,0.9921879768371582
+148624,SPGI,1976-11-30,0.9921879768371582
+148625,SPGI,1976-12-01,1.0
+148626,SPGI,1976-12-02,0.984375
+148627,SPGI,1976-12-03,0.9921879768371582
+148628,SPGI,1976-12-06,0.984375
+148629,SPGI,1976-12-07,0.9921879768371582
+148630,SPGI,1976-12-08,0.984375
+148631,SPGI,1976-12-09,1.0
+148632,SPGI,1976-12-10,0.9921879768371582
+148633,SPGI,1976-12-13,1.0078129768371582
+148634,SPGI,1976-12-14,1.0078129768371582
+148635,SPGI,1976-12-15,1.0078129768371582
+148636,SPGI,1976-12-16,1.0
+148637,SPGI,1976-12-17,1.0234379768371582
+148638,SPGI,1976-12-20,1.046875
+148639,SPGI,1976-12-21,1.0703129768371582
+148640,SPGI,1976-12-22,1.0625
+148641,SPGI,1976-12-23,1.0546879768371582
+148642,SPGI,1976-12-27,1.0546879768371582
+148643,SPGI,1976-12-28,1.0390629768371582
+148644,SPGI,1976-12-29,1.046875
+148645,SPGI,1976-12-30,1.046875
+148646,SPGI,1976-12-31,1.0546879768371582
+148647,SPGI,1977-01-03,1.0390629768371582
+148648,SPGI,1977-01-04,1.0390629768371582
+148649,SPGI,1977-01-05,1.03125
+148650,SPGI,1977-01-06,1.0078129768371582
+148651,SPGI,1977-01-07,1.0078129768371582
+148652,SPGI,1977-01-10,0.9921879768371582
+148653,SPGI,1977-01-11,1.0
+148654,SPGI,1977-01-12,0.9921879768371582
+148655,SPGI,1977-01-13,1.0078129768371582
+148656,SPGI,1977-01-14,1.015625
+148657,SPGI,1977-01-17,1.0234379768371582
+148658,SPGI,1977-01-18,1.015625
+148659,SPGI,1977-01-19,1.0234379768371582
+148660,SPGI,1977-01-20,1.03125
+148661,SPGI,1977-01-21,1.015625
+148662,SPGI,1977-01-24,1.015625
+148663,SPGI,1977-01-25,1.0234379768371582
+148664,SPGI,1977-01-26,1.0234379768371582
+148665,SPGI,1977-01-27,1.015625
+148666,SPGI,1977-01-28,1.015625
+148667,SPGI,1977-01-31,1.046875
+148668,SPGI,1977-02-01,1.046875
+148669,SPGI,1977-02-02,1.0546879768371582
+148670,SPGI,1977-02-03,1.0546879768371582
+148671,SPGI,1977-02-04,1.078125
+148672,SPGI,1977-02-07,1.0703129768371582
+148673,SPGI,1977-02-08,1.078125
+148674,SPGI,1977-02-09,1.0703129768371582
+148675,SPGI,1977-02-10,1.078125
+148676,SPGI,1977-02-11,1.0859379768371582
+148677,SPGI,1977-02-14,1.0703129768371582
+148678,SPGI,1977-02-15,1.09375
+148679,SPGI,1977-02-16,1.1015629768371582
+148680,SPGI,1977-02-17,1.0859379768371582
+148681,SPGI,1977-02-18,1.0703129768371582
+148682,SPGI,1977-02-22,1.078125
+148683,SPGI,1977-02-23,1.078125
+148684,SPGI,1977-02-24,1.0859379768371582
+148685,SPGI,1977-02-25,1.0859379768371582
+148686,SPGI,1977-02-28,1.0859379768371582
+148687,SPGI,1977-03-01,1.1015629768371582
+148688,SPGI,1977-03-02,1.09375
+148689,SPGI,1977-03-03,1.078125
+148690,SPGI,1977-03-04,1.09375
+148691,SPGI,1977-03-07,1.09375
+148692,SPGI,1977-03-08,1.0859379768371582
+148693,SPGI,1977-03-09,1.078125
+148694,SPGI,1977-03-10,1.09375
+148695,SPGI,1977-03-11,1.0859379768371582
+148696,SPGI,1977-03-14,1.1015629768371582
+148697,SPGI,1977-03-15,1.09375
+148698,SPGI,1977-03-16,1.1015629768371582
+148699,SPGI,1977-03-17,1.09375
+148700,SPGI,1977-03-18,1.0859379768371582
+148701,SPGI,1977-03-21,1.09375
+148702,SPGI,1977-03-22,1.0859379768371582
+148703,SPGI,1977-03-23,1.09375
+148704,SPGI,1977-03-24,1.0859379768371582
+148705,SPGI,1977-03-25,1.0859379768371582
+148706,SPGI,1977-03-28,1.0859379768371582
+148707,SPGI,1977-03-29,1.09375
+148708,SPGI,1977-03-30,1.078125
+148709,SPGI,1977-03-31,1.0859379768371582
+148710,SPGI,1977-04-01,1.0859379768371582
+148711,SPGI,1977-04-04,1.0625
+148712,SPGI,1977-04-05,1.0703129768371582
+148713,SPGI,1977-04-06,1.0625
+148714,SPGI,1977-04-07,1.0703129768371582
+148715,SPGI,1977-04-11,1.078125
+148716,SPGI,1977-04-12,1.09375
+148717,SPGI,1977-04-13,1.0625
+148718,SPGI,1977-04-14,1.09375
+148719,SPGI,1977-04-15,1.09375
+148720,SPGI,1977-04-18,1.078125
+148721,SPGI,1977-04-19,1.078125
+148722,SPGI,1977-04-20,1.0859379768371582
+148723,SPGI,1977-04-21,1.0859379768371582
+148724,SPGI,1977-04-22,1.0703129768371582
+148725,SPGI,1977-04-25,1.0625
+148726,SPGI,1977-04-26,1.0625
+148727,SPGI,1977-04-27,1.078125
+148728,SPGI,1977-04-28,1.0703129768371582
+148729,SPGI,1977-04-29,1.0703129768371582
+148730,SPGI,1977-05-02,1.078125
+148731,SPGI,1977-05-03,1.09375
+148732,SPGI,1977-05-04,1.1015629768371582
+148733,SPGI,1977-05-05,1.1171879768371582
+148734,SPGI,1977-05-06,1.109375
+148735,SPGI,1977-05-09,1.09375
+148736,SPGI,1977-05-10,1.125
+148737,SPGI,1977-05-11,1.109375
+148738,SPGI,1977-05-12,1.109375
+148739,SPGI,1977-05-13,1.109375
+148740,SPGI,1977-05-16,1.109375
+148741,SPGI,1977-05-17,1.109375
+148742,SPGI,1977-05-18,1.125
+148743,SPGI,1977-05-19,1.125
+148744,SPGI,1977-05-20,1.125
+148745,SPGI,1977-05-23,1.109375
+148746,SPGI,1977-05-24,1.09375
+148747,SPGI,1977-05-25,1.0859379768371582
+148748,SPGI,1977-05-26,1.09375
+148749,SPGI,1977-05-27,1.0859379768371582
+148750,SPGI,1977-05-31,1.09375
+148751,SPGI,1977-06-01,1.1015629768371582
+148752,SPGI,1977-06-02,1.125
+148753,SPGI,1977-06-03,1.1171879768371582
+148754,SPGI,1977-06-06,1.1171879768371582
+148755,SPGI,1977-06-07,1.09375
+148756,SPGI,1977-06-08,1.09375
+148757,SPGI,1977-06-09,1.125
+148758,SPGI,1977-06-10,1.125
+148759,SPGI,1977-06-13,1.109375
+148760,SPGI,1977-06-14,1.125
+148761,SPGI,1977-06-15,1.109375
+148762,SPGI,1977-06-16,1.109375
+148763,SPGI,1977-06-17,1.1015629768371582
+148764,SPGI,1977-06-20,1.109375
+148765,SPGI,1977-06-21,1.125
+148766,SPGI,1977-06-22,1.125
+148767,SPGI,1977-06-23,1.125
+148768,SPGI,1977-06-24,1.140625
+148769,SPGI,1977-06-27,1.171875
+148770,SPGI,1977-06-28,1.171875
+148771,SPGI,1977-06-29,1.1796879768371582
+148772,SPGI,1977-06-30,1.1875
+148773,SPGI,1977-07-01,1.203125
+148774,SPGI,1977-07-05,1.203125
+148775,SPGI,1977-07-06,1.1953129768371582
+148776,SPGI,1977-07-07,1.171875
+148777,SPGI,1977-07-08,1.1484379768371582
+148778,SPGI,1977-07-11,1.1328129768371582
+148779,SPGI,1977-07-12,1.125
+148780,SPGI,1977-07-13,1.140625
+148781,SPGI,1977-07-15,1.1796879768371582
+148782,SPGI,1977-07-18,1.1953129768371582
+148783,SPGI,1977-07-19,1.1953129768371582
+148784,SPGI,1977-07-20,1.203125
+148785,SPGI,1977-07-21,1.1953129768371582
+148786,SPGI,1977-07-22,1.203125
+148787,SPGI,1977-07-25,1.203125
+148788,SPGI,1977-07-26,1.1953129768371582
+148789,SPGI,1977-07-27,1.171875
+148790,SPGI,1977-07-28,1.1875
+148791,SPGI,1977-07-29,1.171875
+148792,SPGI,1977-08-01,1.1875
+148793,SPGI,1977-08-02,1.1875
+148794,SPGI,1977-08-03,1.171875
+148795,SPGI,1977-08-04,1.203125
+148796,SPGI,1977-08-05,1.203125
+148797,SPGI,1977-08-08,1.2109379768371582
+148798,SPGI,1977-08-09,1.2109379768371582
+148799,SPGI,1977-08-10,1.2265629768371582
+148800,SPGI,1977-08-11,1.234375
+148801,SPGI,1977-08-12,1.2265629768371582
+148802,SPGI,1977-08-15,1.2109379768371582
+148803,SPGI,1977-08-16,1.1953129768371582
+148804,SPGI,1977-08-17,1.1953129768371582
+148805,SPGI,1977-08-18,1.203125
+148806,SPGI,1977-08-19,1.1953129768371582
+148807,SPGI,1977-08-22,1.2265629768371582
+148808,SPGI,1977-08-23,1.234375
+148809,SPGI,1977-08-24,1.2109379768371582
+148810,SPGI,1977-08-25,1.203125
+148811,SPGI,1977-08-26,1.1796879768371582
+148812,SPGI,1977-08-29,1.1875
+148813,SPGI,1977-08-30,1.1875
+148814,SPGI,1977-08-31,1.203125
+148815,SPGI,1977-09-01,1.1875
+148816,SPGI,1977-09-02,1.1796879768371582
+148817,SPGI,1977-09-06,1.1796879768371582
+148818,SPGI,1977-09-07,1.1875
+148819,SPGI,1977-09-08,1.1875
+148820,SPGI,1977-09-09,1.1875
+148821,SPGI,1977-09-12,1.203125
+148822,SPGI,1977-09-13,1.2109379768371582
+148823,SPGI,1977-09-14,1.203125
+148824,SPGI,1977-09-15,1.1875
+148825,SPGI,1977-09-16,1.203125
+148826,SPGI,1977-09-19,1.1875
+148827,SPGI,1977-09-20,1.1875
+148828,SPGI,1977-09-21,1.171875
+148829,SPGI,1977-09-22,1.171875
+148830,SPGI,1977-09-23,1.1640629768371582
+148831,SPGI,1977-09-26,1.140625
+148832,SPGI,1977-09-27,1.1328129768371582
+148833,SPGI,1977-09-28,1.140625
+148834,SPGI,1977-09-29,1.15625
+148835,SPGI,1977-09-30,1.1796879768371582
+148836,SPGI,1977-10-03,1.203125
+148837,SPGI,1977-10-04,1.2109379768371582
+148838,SPGI,1977-10-05,1.1875
+148839,SPGI,1977-10-06,1.1953129768371582
+148840,SPGI,1977-10-07,1.171875
+148841,SPGI,1977-10-10,1.171875
+148842,SPGI,1977-10-11,1.15625
+148843,SPGI,1977-10-12,1.15625
+148844,SPGI,1977-10-13,1.15625
+148845,SPGI,1977-10-14,1.171875
+148846,SPGI,1977-10-17,1.1640629768371582
+148847,SPGI,1977-10-18,1.1640629768371582
+148848,SPGI,1977-10-19,1.171875
+148849,SPGI,1977-10-20,1.1640629768371582
+148850,SPGI,1977-10-21,1.171875
+148851,SPGI,1977-10-24,1.1484379768371582
+148852,SPGI,1977-10-25,1.1484379768371582
+148853,SPGI,1977-10-26,1.1640629768371582
+148854,SPGI,1977-10-27,1.1640629768371582
+148855,SPGI,1977-10-28,1.1640629768371582
+148856,SPGI,1977-10-31,1.171875
+148857,SPGI,1977-11-01,1.1328129768371582
+148858,SPGI,1977-11-02,1.140625
+148859,SPGI,1977-11-03,1.140625
+148860,SPGI,1977-11-04,1.15625
+148861,SPGI,1977-11-07,1.171875
+148862,SPGI,1977-11-08,1.15625
+148863,SPGI,1977-11-09,1.171875
+148864,SPGI,1977-11-10,1.1796879768371582
+148865,SPGI,1977-11-11,1.1796879768371582
+148866,SPGI,1977-11-14,1.1796879768371582
+148867,SPGI,1977-11-15,1.1953129768371582
+148868,SPGI,1977-11-16,1.21875
+148869,SPGI,1977-11-17,1.1953129768371582
+148870,SPGI,1977-11-18,1.1953129768371582
+148871,SPGI,1977-11-21,1.2109379768371582
+148872,SPGI,1977-11-22,1.21875
+148873,SPGI,1977-11-23,1.1953129768371582
+148874,SPGI,1977-11-25,1.203125
+148875,SPGI,1977-11-28,1.1953129768371582
+148876,SPGI,1977-11-29,1.1875
+148877,SPGI,1977-11-30,1.171875
+148878,SPGI,1977-12-01,1.171875
+148879,SPGI,1977-12-02,1.1640629768371582
+148880,SPGI,1977-12-05,1.171875
+148881,SPGI,1977-12-06,1.1640629768371582
+148882,SPGI,1977-12-07,1.1796879768371582
+148883,SPGI,1977-12-08,1.171875
+148884,SPGI,1977-12-09,1.171875
+148885,SPGI,1977-12-12,1.1640629768371582
+148886,SPGI,1977-12-13,1.1640629768371582
+148887,SPGI,1977-12-14,1.171875
+148888,SPGI,1977-12-15,1.1796879768371582
+148889,SPGI,1977-12-16,1.1796879768371582
+148890,SPGI,1977-12-19,1.1796879768371582
+148891,SPGI,1977-12-20,1.171875
+148892,SPGI,1977-12-21,1.15625
+148893,SPGI,1977-12-22,1.1796879768371582
+148894,SPGI,1977-12-23,1.1875
+148895,SPGI,1977-12-27,1.1875
+148896,SPGI,1977-12-28,1.203125
+148897,SPGI,1977-12-29,1.1875
+148898,SPGI,1977-12-30,1.203125
+148899,SPGI,1978-01-03,1.203125
+148900,SPGI,1978-01-04,1.1875
+148901,SPGI,1978-01-05,1.171875
+148902,SPGI,1978-01-06,1.15625
+148903,SPGI,1978-01-09,1.1328129768371582
+148904,SPGI,1978-01-10,1.078125
+148905,SPGI,1978-01-11,1.0859379768371582
+148906,SPGI,1978-01-12,1.078125
+148907,SPGI,1978-01-13,1.1015629768371582
+148908,SPGI,1978-01-16,1.0859379768371582
+148909,SPGI,1978-01-17,1.0859379768371582
+148910,SPGI,1978-01-18,1.0859379768371582
+148911,SPGI,1978-01-19,1.046875
+148912,SPGI,1978-01-20,1.0390629768371582
+148913,SPGI,1978-01-23,1.0234379768371582
+148914,SPGI,1978-01-24,1.046875
+148915,SPGI,1978-01-25,1.09375
+148916,SPGI,1978-01-26,1.0703129768371582
+148917,SPGI,1978-01-27,1.0703129768371582
+148918,SPGI,1978-01-30,1.0703129768371582
+148919,SPGI,1978-01-31,1.0546879768371582
+148920,SPGI,1978-02-01,1.0859379768371582
+148921,SPGI,1978-02-02,1.09375
+148922,SPGI,1978-02-03,1.109375
+148923,SPGI,1978-02-06,1.1015629768371582
+148924,SPGI,1978-02-07,1.1171879768371582
+148925,SPGI,1978-02-08,1.1171879768371582
+148926,SPGI,1978-02-09,1.125
+148927,SPGI,1978-02-10,1.1171879768371582
+148928,SPGI,1978-02-13,1.125
+148929,SPGI,1978-02-14,1.109375
+148930,SPGI,1978-02-15,1.1171879768371582
+148931,SPGI,1978-02-16,1.1015629768371582
+148932,SPGI,1978-02-17,1.109375
+148933,SPGI,1978-02-21,1.1015629768371582
+148934,SPGI,1978-02-22,1.1171879768371582
+148935,SPGI,1978-02-23,1.1328129768371582
+148936,SPGI,1978-02-24,1.140625
+148937,SPGI,1978-02-27,1.1171879768371582
+148938,SPGI,1978-02-28,1.109375
+148939,SPGI,1978-03-01,1.109375
+148940,SPGI,1978-03-02,1.109375
+148941,SPGI,1978-03-03,1.1171879768371582
+148942,SPGI,1978-03-06,1.1015629768371582
+148943,SPGI,1978-03-07,1.125
+148944,SPGI,1978-03-08,1.125
+148945,SPGI,1978-03-09,1.109375
+148946,SPGI,1978-03-10,1.1328129768371582
+148947,SPGI,1978-03-13,1.15625
+148948,SPGI,1978-03-14,1.140625
+148949,SPGI,1978-03-15,1.1171879768371582
+148950,SPGI,1978-03-16,1.125
+148951,SPGI,1978-03-17,1.1484379768371582
+148952,SPGI,1978-03-20,1.1796879768371582
+148953,SPGI,1978-03-21,1.1796879768371582
+148954,SPGI,1978-03-22,1.1796879768371582
+148955,SPGI,1978-03-23,1.1796879768371582
+148956,SPGI,1978-03-27,1.171875
+148957,SPGI,1978-03-28,1.1640629768371582
+148958,SPGI,1978-03-29,1.171875
+148959,SPGI,1978-03-30,1.171875
+148960,SPGI,1978-03-31,1.203125
+148961,SPGI,1978-04-03,1.203125
+148962,SPGI,1978-04-04,1.2109379768371582
+148963,SPGI,1978-04-05,1.21875
+148964,SPGI,1978-04-06,1.2109379768371582
+148965,SPGI,1978-04-07,1.234375
+148966,SPGI,1978-04-10,1.21875
+148967,SPGI,1978-04-11,1.21875
+148968,SPGI,1978-04-12,1.2265629768371582
+148969,SPGI,1978-04-13,1.28125
+148970,SPGI,1978-04-14,1.28125
+148971,SPGI,1978-04-17,1.296875
+148972,SPGI,1978-04-18,1.2734379768371582
+148973,SPGI,1978-04-19,1.2734379768371582
+148974,SPGI,1978-04-20,1.2890629768371582
+148975,SPGI,1978-04-21,1.2890629768371582
+148976,SPGI,1978-04-24,1.2890629768371582
+148977,SPGI,1978-04-25,1.328125
+148978,SPGI,1978-04-26,1.34375
+148979,SPGI,1978-04-27,1.3359379768371582
+148980,SPGI,1978-04-28,1.3359379768371582
+148981,SPGI,1978-05-01,1.3359379768371582
+148982,SPGI,1978-05-02,1.34375
+148983,SPGI,1978-05-03,1.34375
+148984,SPGI,1978-05-04,1.375
+148985,SPGI,1978-05-05,1.34375
+148986,SPGI,1978-05-08,1.359375
+148987,SPGI,1978-05-09,1.390625
+148988,SPGI,1978-05-10,1.4375
+148989,SPGI,1978-05-11,1.4609379768371582
+148990,SPGI,1978-05-12,1.4609379768371582
+148991,SPGI,1978-05-15,1.421875
+148992,SPGI,1978-05-16,1.4453129768371582
+148993,SPGI,1978-05-17,1.4609379768371582
+148994,SPGI,1978-05-18,1.46875
+148995,SPGI,1978-05-19,1.4609379768371582
+148996,SPGI,1978-05-22,1.46875
+148997,SPGI,1978-05-23,1.453125
+148998,SPGI,1978-05-24,1.453125
+148999,SPGI,1978-05-25,1.4375
+149000,SPGI,1978-05-26,1.4375
+149001,SPGI,1978-05-30,1.4453129768371582
+149002,SPGI,1978-05-31,1.4453129768371582
+149003,SPGI,1978-06-01,1.4453129768371582
+149004,SPGI,1978-06-02,1.4453129768371582
+149005,SPGI,1978-06-05,1.4609379768371582
+149006,SPGI,1978-06-06,1.46875
+149007,SPGI,1978-06-07,1.4765629768371582
+149008,SPGI,1978-06-08,1.4921879768371582
+149009,SPGI,1978-06-09,1.515625
+149010,SPGI,1978-06-12,1.5078129768371582
+149011,SPGI,1978-06-13,1.4921879768371582
+149012,SPGI,1978-06-14,1.515625
+149013,SPGI,1978-06-15,1.515625
+149014,SPGI,1978-06-16,1.5078129768371582
+149015,SPGI,1978-06-19,1.5078129768371582
+149016,SPGI,1978-06-20,1.4453129768371582
+149017,SPGI,1978-06-21,1.453125
+149018,SPGI,1978-06-22,1.46875
+149019,SPGI,1978-06-23,1.46875
+149020,SPGI,1978-06-26,1.453125
+149021,SPGI,1978-06-27,1.40625
+149022,SPGI,1978-06-28,1.421875
+149023,SPGI,1978-06-29,1.3984379768371582
+149024,SPGI,1978-06-30,1.40625
+149025,SPGI,1978-07-03,1.4375
+149026,SPGI,1978-07-05,1.421875
+149027,SPGI,1978-07-06,1.3828129768371582
+149028,SPGI,1978-07-07,1.421875
+149029,SPGI,1978-07-10,1.4140629768371582
+149030,SPGI,1978-07-11,1.421875
+149031,SPGI,1978-07-12,1.390625
+149032,SPGI,1978-07-13,1.3828129768371582
+149033,SPGI,1978-07-14,1.421875
+149034,SPGI,1978-07-17,1.4375
+149035,SPGI,1978-07-18,1.4375
+149036,SPGI,1978-07-19,1.421875
+149037,SPGI,1978-07-20,1.421875
+149038,SPGI,1978-07-21,1.421875
+149039,SPGI,1978-07-24,1.4296879768371582
+149040,SPGI,1978-07-25,1.46875
+149041,SPGI,1978-07-26,1.5078129768371582
+149042,SPGI,1978-07-27,1.5390629768371582
+149043,SPGI,1978-07-28,1.5546879768371582
+149044,SPGI,1978-07-31,1.5546879768371582
+149045,SPGI,1978-08-01,1.5546879768371582
+149046,SPGI,1978-08-02,1.5546879768371582
+149047,SPGI,1978-08-03,1.5859379768371582
+149048,SPGI,1978-08-04,1.546875
+149049,SPGI,1978-08-07,1.546875
+149050,SPGI,1978-08-08,1.53125
+149051,SPGI,1978-08-09,1.546875
+149052,SPGI,1978-08-10,1.515625
+149053,SPGI,1978-08-11,1.4921879768371582
+149054,SPGI,1978-08-14,1.515625
+149055,SPGI,1978-08-15,1.484375
+149056,SPGI,1978-08-16,1.4921879768371582
+149057,SPGI,1978-08-17,1.546875
+149058,SPGI,1978-08-18,1.546875
+149059,SPGI,1978-08-21,1.546875
+149060,SPGI,1978-08-22,1.5625
+149061,SPGI,1978-08-23,1.5546879768371582
+149062,SPGI,1978-08-24,1.5546879768371582
+149063,SPGI,1978-08-25,1.5859379768371582
+149064,SPGI,1978-08-28,1.546875
+149065,SPGI,1978-08-29,1.5625
+149066,SPGI,1978-08-30,1.5703129768371582
+149067,SPGI,1978-08-31,1.609375
+149068,SPGI,1978-09-01,1.59375
+149069,SPGI,1978-09-05,1.578125
+149070,SPGI,1978-09-06,1.59375
+149071,SPGI,1978-09-07,1.578125
+149072,SPGI,1978-09-08,1.6015629768371582
+149073,SPGI,1978-09-11,1.6328129768371582
+149074,SPGI,1978-09-12,1.6328129768371582
+149075,SPGI,1978-09-13,1.609375
+149076,SPGI,1978-09-14,1.53125
+149077,SPGI,1978-09-15,1.546875
+149078,SPGI,1978-09-18,1.515625
+149079,SPGI,1978-09-19,1.515625
+149080,SPGI,1978-09-20,1.546875
+149081,SPGI,1978-09-21,1.5546879768371582
+149082,SPGI,1978-09-22,1.5625
+149083,SPGI,1978-09-25,1.5625
+149084,SPGI,1978-09-26,1.5625
+149085,SPGI,1978-09-27,1.546875
+149086,SPGI,1978-09-28,1.546875
+149087,SPGI,1978-09-29,1.546875
+149088,SPGI,1978-10-02,1.546875
+149089,SPGI,1978-10-03,1.546875
+149090,SPGI,1978-10-04,1.546875
+149091,SPGI,1978-10-05,1.53125
+149092,SPGI,1978-10-06,1.5078129768371582
+149093,SPGI,1978-10-09,1.4921879768371582
+149094,SPGI,1978-10-10,1.4921879768371582
+149095,SPGI,1978-10-11,1.515625
+149096,SPGI,1978-10-12,1.546875
+149097,SPGI,1978-10-13,1.5078129768371582
+149098,SPGI,1978-10-16,1.453125
+149099,SPGI,1978-10-17,1.375
+149100,SPGI,1978-10-18,1.375
+149101,SPGI,1978-10-19,1.3828129768371582
+149102,SPGI,1978-10-20,1.375
+149103,SPGI,1978-10-23,1.375
+149104,SPGI,1978-10-24,1.3984379768371582
+149105,SPGI,1978-10-25,1.390625
+149106,SPGI,1978-10-26,1.3828129768371582
+149107,SPGI,1978-10-27,1.375
+149108,SPGI,1978-10-30,1.3359379768371582
+149109,SPGI,1978-10-31,1.3359379768371582
+149110,SPGI,1978-11-01,1.390625
+149111,SPGI,1978-11-02,1.359375
+149112,SPGI,1978-11-03,1.359375
+149113,SPGI,1978-11-06,1.359375
+149114,SPGI,1978-11-07,1.2890629768371582
+149115,SPGI,1978-11-08,1.28125
+149116,SPGI,1978-11-09,1.3125
+149117,SPGI,1978-11-10,1.3125
+149118,SPGI,1978-11-13,1.3046879768371582
+149119,SPGI,1978-11-14,1.3125
+149120,SPGI,1978-11-15,1.3203129768371582
+149121,SPGI,1978-11-16,1.34375
+149122,SPGI,1978-11-17,1.3984379768371582
+149123,SPGI,1978-11-20,1.4375
+149124,SPGI,1978-11-21,1.4375
+149125,SPGI,1978-11-22,1.46875
+149126,SPGI,1978-11-24,1.4609379768371582
+149127,SPGI,1978-11-27,1.4453129768371582
+149128,SPGI,1978-11-28,1.453125
+149129,SPGI,1978-11-29,1.453125
+149130,SPGI,1978-11-30,1.4609379768371582
+149131,SPGI,1978-12-01,1.5
+149132,SPGI,1978-12-04,1.5390629768371582
+149133,SPGI,1978-12-05,1.5625
+149134,SPGI,1978-12-06,1.5625
+149135,SPGI,1978-12-07,1.53125
+149136,SPGI,1978-12-08,1.5
+149137,SPGI,1978-12-11,1.5390629768371582
+149138,SPGI,1978-12-12,1.5078129768371582
+149139,SPGI,1978-12-13,1.515625
+149140,SPGI,1978-12-14,1.5078129768371582
+149141,SPGI,1978-12-15,1.5
+149142,SPGI,1978-12-18,1.4375
+149143,SPGI,1978-12-19,1.4375
+149144,SPGI,1978-12-20,1.4375
+149145,SPGI,1978-12-21,1.4453129768371582
+149146,SPGI,1978-12-22,1.4609379768371582
+149147,SPGI,1978-12-26,1.5
+149148,SPGI,1978-12-27,1.5
+149149,SPGI,1978-12-28,1.5078129768371582
+149150,SPGI,1978-12-29,1.5234379768371582
+149151,SPGI,1979-01-02,1.5234379768371582
+149152,SPGI,1979-01-03,1.515625
+149153,SPGI,1979-01-04,1.546875
+149154,SPGI,1979-01-05,1.5703129768371582
+149155,SPGI,1979-01-08,1.625
+149156,SPGI,1979-01-09,1.625
+149157,SPGI,1979-01-10,1.9296879768371584
+149158,SPGI,1979-01-11,2.054687976837158
+149159,SPGI,1979-01-12,2.09375
+149160,SPGI,1979-01-15,2.09375
+149161,SPGI,1979-01-16,2.070312976837158
+149162,SPGI,1979-01-17,1.9921879768371584
+149163,SPGI,1979-01-18,1.953125
+149164,SPGI,1979-01-19,1.9375
+149165,SPGI,1979-01-22,1.9921879768371584
+149166,SPGI,1979-01-23,2.054687976837158
+149167,SPGI,1979-01-24,2.039062976837158
+149168,SPGI,1979-01-25,2.015625
+149169,SPGI,1979-01-26,1.984375
+149170,SPGI,1979-01-29,1.984375
+149171,SPGI,1979-01-30,1.984375
+149172,SPGI,1979-01-31,1.7421879768371582
+149173,SPGI,1979-02-01,1.8125
+149174,SPGI,1979-02-02,1.890625
+149175,SPGI,1979-02-05,1.84375
+149176,SPGI,1979-02-06,1.7890629768371582
+149177,SPGI,1979-02-07,1.7890629768371582
+149178,SPGI,1979-02-08,1.8125
+149179,SPGI,1979-02-09,1.8984379768371584
+149180,SPGI,1979-02-12,1.890625
+149181,SPGI,1979-02-13,1.8203129768371584
+149182,SPGI,1979-02-14,1.7421879768371582
+149183,SPGI,1979-02-15,1.71875
+149184,SPGI,1979-02-16,1.7890629768371582
+149185,SPGI,1979-02-20,1.765625
+149186,SPGI,1979-02-21,1.8515629768371584
+149187,SPGI,1979-02-22,1.78125
+149188,SPGI,1979-02-23,1.640625
+149189,SPGI,1979-02-26,1.59375
+149190,SPGI,1979-02-27,1.5859379768371582
+149191,SPGI,1979-02-28,1.546875
+149192,SPGI,1979-03-01,1.5546879768371582
+149193,SPGI,1979-03-02,1.5078129768371582
+149194,SPGI,1979-03-05,1.5546879768371582
+149195,SPGI,1979-03-06,1.5546879768371582
+149196,SPGI,1979-03-07,1.5625
+149197,SPGI,1979-03-08,1.5
+149198,SPGI,1979-03-09,1.5078129768371582
+149199,SPGI,1979-03-12,1.5546879768371582
+149200,SPGI,1979-03-13,1.6171879768371582
+149201,SPGI,1979-03-14,1.59375
+149202,SPGI,1979-03-15,1.578125
+149203,SPGI,1979-03-16,1.609375
+149204,SPGI,1979-03-19,1.5703129768371582
+149205,SPGI,1979-03-20,1.5859379768371582
+149206,SPGI,1979-03-21,1.5859379768371582
+149207,SPGI,1979-03-22,1.625
+149208,SPGI,1979-03-23,1.625
+149209,SPGI,1979-03-26,1.6171879768371582
+149210,SPGI,1979-03-27,1.6015629768371582
+149211,SPGI,1979-03-28,1.5859379768371582
+149212,SPGI,1979-03-29,1.6015629768371582
+149213,SPGI,1979-03-30,1.6171879768371582
+149214,SPGI,1979-04-02,1.5625
+149215,SPGI,1979-04-03,1.6015629768371582
+149216,SPGI,1979-04-04,1.6171879768371582
+149217,SPGI,1979-04-05,1.609375
+149218,SPGI,1979-04-06,1.6171879768371582
+149219,SPGI,1979-04-09,1.625
+149220,SPGI,1979-04-10,1.6171879768371582
+149221,SPGI,1979-04-11,1.6328129768371582
+149222,SPGI,1979-04-12,1.640625
+149223,SPGI,1979-04-16,1.6015629768371582
+149224,SPGI,1979-04-17,1.6015629768371582
+149225,SPGI,1979-04-18,1.609375
+149226,SPGI,1979-04-19,1.6328129768371582
+149227,SPGI,1979-04-20,1.625
+149228,SPGI,1979-04-23,1.6796879768371582
+149229,SPGI,1979-04-24,1.625
+149230,SPGI,1979-04-25,1.6171879768371582
+149231,SPGI,1979-04-26,1.609375
+149232,SPGI,1979-04-27,1.65625
+149233,SPGI,1979-04-30,1.65625
+149234,SPGI,1979-05-01,1.65625
+149235,SPGI,1979-05-02,1.6875
+149236,SPGI,1979-05-03,1.6953129768371582
+149237,SPGI,1979-05-04,1.640625
+149238,SPGI,1979-05-07,1.6015629768371582
+149239,SPGI,1979-05-08,1.609375
+149240,SPGI,1979-05-09,1.6015629768371582
+149241,SPGI,1979-05-10,1.59375
+149242,SPGI,1979-05-11,1.6015629768371582
+149243,SPGI,1979-05-14,1.609375
+149244,SPGI,1979-05-15,1.59375
+149245,SPGI,1979-05-16,1.5625
+149246,SPGI,1979-05-17,1.578125
+149247,SPGI,1979-05-18,1.5703129768371582
+149248,SPGI,1979-05-21,1.5625
+149249,SPGI,1979-05-22,1.5625
+149250,SPGI,1979-05-23,1.5703129768371582
+149251,SPGI,1979-05-24,1.5625
+149252,SPGI,1979-05-25,1.53125
+149253,SPGI,1979-05-29,1.5
+149254,SPGI,1979-05-30,1.5234379768371582
+149255,SPGI,1979-05-31,1.5234379768371582
+149256,SPGI,1979-06-01,1.5078129768371582
+149257,SPGI,1979-06-04,1.5
+149258,SPGI,1979-06-05,1.5
+149259,SPGI,1979-06-06,1.515625
+149260,SPGI,1979-06-07,1.515625
+149261,SPGI,1979-06-08,1.5078129768371582
+149262,SPGI,1979-06-11,1.484375
+149263,SPGI,1979-06-12,1.5234379768371582
+149264,SPGI,1979-06-13,1.5390629768371582
+149265,SPGI,1979-06-14,1.6015629768371582
+149266,SPGI,1979-06-15,1.59375
+149267,SPGI,1979-06-18,1.5703129768371582
+149268,SPGI,1979-06-19,1.5859379768371582
+149269,SPGI,1979-06-20,1.6015629768371582
+149270,SPGI,1979-06-21,1.5703129768371582
+149271,SPGI,1979-06-22,1.5625
+149272,SPGI,1979-06-25,1.5390629768371582
+149273,SPGI,1979-06-26,1.5234379768371582
+149274,SPGI,1979-06-27,1.5390629768371582
+149275,SPGI,1979-06-28,1.5390629768371582
+149276,SPGI,1979-06-29,1.546875
+149277,SPGI,1979-07-02,1.546875
+149278,SPGI,1979-07-03,1.5390629768371582
+149279,SPGI,1979-07-05,1.5390629768371582
+149280,SPGI,1979-07-06,1.5390629768371582
+149281,SPGI,1979-07-09,1.5078129768371582
+149282,SPGI,1979-07-10,1.4921879768371582
+149283,SPGI,1979-07-11,1.515625
+149284,SPGI,1979-07-12,1.53125
+149285,SPGI,1979-07-13,1.5
+149286,SPGI,1979-07-16,1.5234379768371582
+149287,SPGI,1979-07-17,1.4921879768371582
+149288,SPGI,1979-07-18,1.484375
+149289,SPGI,1979-07-19,1.484375
+149290,SPGI,1979-07-20,1.5
+149291,SPGI,1979-07-23,1.515625
+149292,SPGI,1979-07-24,1.53125
+149293,SPGI,1979-07-25,1.5625
+149294,SPGI,1979-07-26,1.5703129768371582
+149295,SPGI,1979-07-27,1.5546879768371582
+149296,SPGI,1979-07-30,1.59375
+149297,SPGI,1979-07-31,1.5859379768371582
+149298,SPGI,1979-08-01,1.578125
+149299,SPGI,1979-08-02,1.578125
+149300,SPGI,1979-08-03,1.59375
+149301,SPGI,1979-08-06,1.5859379768371582
+149302,SPGI,1979-08-07,1.6015629768371582
+149303,SPGI,1979-08-08,1.6015629768371582
+149304,SPGI,1979-08-09,1.6484379768371582
+149305,SPGI,1979-08-10,1.6640629768371582
+149306,SPGI,1979-08-13,1.671875
+149307,SPGI,1979-08-14,1.6875
+149308,SPGI,1979-08-15,1.7109379768371582
+149309,SPGI,1979-08-16,1.6953129768371582
+149310,SPGI,1979-08-17,1.6953129768371582
+149311,SPGI,1979-08-20,1.703125
+149312,SPGI,1979-08-21,1.6953129768371582
+149313,SPGI,1979-08-22,1.6953129768371582
+149314,SPGI,1979-08-23,1.6875
+149315,SPGI,1979-08-24,1.6875
+149316,SPGI,1979-08-27,1.703125
+149317,SPGI,1979-08-28,1.7109379768371582
+149318,SPGI,1979-08-29,1.6875
+149319,SPGI,1979-08-30,1.671875
+149320,SPGI,1979-08-31,1.671875
+149321,SPGI,1979-09-04,1.640625
+149322,SPGI,1979-09-05,1.6015629768371582
+149323,SPGI,1979-09-06,1.59375
+149324,SPGI,1979-09-07,1.6015629768371582
+149325,SPGI,1979-09-10,1.6171879768371582
+149326,SPGI,1979-09-11,1.59375
+149327,SPGI,1979-09-12,1.6171879768371582
+149328,SPGI,1979-09-13,1.6328129768371582
+149329,SPGI,1979-09-14,1.625
+149330,SPGI,1979-09-17,1.609375
+149331,SPGI,1979-09-18,1.625
+149332,SPGI,1979-09-19,1.6171879768371582
+149333,SPGI,1979-09-20,1.6484379768371582
+149334,SPGI,1979-09-21,1.65625
+149335,SPGI,1979-09-24,1.640625
+149336,SPGI,1979-09-25,1.6328129768371582
+149337,SPGI,1979-09-26,1.640625
+149338,SPGI,1979-09-27,1.6171879768371582
+149339,SPGI,1979-09-28,1.6015629768371582
+149340,SPGI,1979-10-01,1.59375
+149341,SPGI,1979-10-02,1.6015629768371582
+149342,SPGI,1979-10-03,1.640625
+149343,SPGI,1979-10-04,1.6484379768371582
+149344,SPGI,1979-10-05,1.671875
+149345,SPGI,1979-10-08,1.6484379768371582
+149346,SPGI,1979-10-09,1.5859379768371582
+149347,SPGI,1979-10-10,1.5625
+149348,SPGI,1979-10-11,1.5390629768371582
+149349,SPGI,1979-10-12,1.5390629768371582
+149350,SPGI,1979-10-15,1.5
+149351,SPGI,1979-10-16,1.53125
+149352,SPGI,1979-10-17,1.53125
+149353,SPGI,1979-10-18,1.546875
+149354,SPGI,1979-10-19,1.5
+149355,SPGI,1979-10-22,1.484375
+149356,SPGI,1979-10-23,1.484375
+149357,SPGI,1979-10-24,1.5
+149358,SPGI,1979-10-25,1.4765629768371582
+149359,SPGI,1979-10-26,1.484375
+149360,SPGI,1979-10-29,1.5078129768371582
+149361,SPGI,1979-10-30,1.515625
+149362,SPGI,1979-10-31,1.5390629768371582
+149363,SPGI,1979-11-01,1.5625
+149364,SPGI,1979-11-02,1.6015629768371582
+149365,SPGI,1979-11-05,1.578125
+149366,SPGI,1979-11-06,1.5390629768371582
+149367,SPGI,1979-11-07,1.53125
+149368,SPGI,1979-11-08,1.546875
+149369,SPGI,1979-11-09,1.5625
+149370,SPGI,1979-11-12,1.5703129768371582
+149371,SPGI,1979-11-13,1.5390629768371582
+149372,SPGI,1979-11-14,1.578125
+149373,SPGI,1979-11-15,1.6015629768371582
+149374,SPGI,1979-11-16,1.6328129768371582
+149375,SPGI,1979-11-19,1.6328129768371582
+149376,SPGI,1979-11-20,1.578125
+149377,SPGI,1979-11-21,1.5703129768371582
+149378,SPGI,1979-11-23,1.59375
+149379,SPGI,1979-11-26,1.6328129768371582
+149380,SPGI,1979-11-27,1.65625
+149381,SPGI,1979-11-28,1.6640629768371582
+149382,SPGI,1979-11-29,1.6484379768371582
+149383,SPGI,1979-11-30,1.6328129768371582
+149384,SPGI,1979-12-03,1.59375
+149385,SPGI,1979-12-04,1.6484379768371582
+149386,SPGI,1979-12-05,1.6875
+149387,SPGI,1979-12-06,1.7421879768371582
+149388,SPGI,1979-12-07,1.703125
+149389,SPGI,1979-12-10,1.7109379768371582
+149390,SPGI,1979-12-11,1.7265629768371582
+149391,SPGI,1979-12-12,1.7265629768371582
+149392,SPGI,1979-12-13,1.71875
+149393,SPGI,1979-12-14,1.75
+149394,SPGI,1979-12-17,1.7734379768371582
+149395,SPGI,1979-12-18,1.78125
+149396,SPGI,1979-12-19,1.796875
+149397,SPGI,1979-12-20,1.8203129768371584
+149398,SPGI,1979-12-21,1.8671879768371584
+149399,SPGI,1979-12-24,1.8359379768371584
+149400,SPGI,1979-12-26,1.796875
+149401,SPGI,1979-12-27,1.7734379768371582
+149402,SPGI,1979-12-28,1.78125
+149403,SPGI,1979-12-31,1.7734379768371582
+149404,SPGI,1980-01-02,1.6953129768371582
+149405,SPGI,1980-01-03,1.6875
+149406,SPGI,1980-01-04,1.6953129768371582
+149407,SPGI,1980-01-07,1.6796879768371582
+149408,SPGI,1980-01-08,1.6953129768371582
+149409,SPGI,1980-01-09,1.75
+149410,SPGI,1980-01-10,1.78125
+149411,SPGI,1980-01-11,1.828125
+149412,SPGI,1980-01-14,1.828125
+149413,SPGI,1980-01-15,1.78125
+149414,SPGI,1980-01-16,1.7578129768371582
+149415,SPGI,1980-01-17,1.78125
+149416,SPGI,1980-01-18,1.8125
+149417,SPGI,1980-01-21,1.84375
+149418,SPGI,1980-01-22,1.8515629768371584
+149419,SPGI,1980-01-23,1.84375
+149420,SPGI,1980-01-24,1.8359379768371584
+149421,SPGI,1980-01-25,1.8671879768371584
+149422,SPGI,1980-01-28,1.8984379768371584
+149423,SPGI,1980-01-29,1.890625
+149424,SPGI,1980-01-30,1.890625
+149425,SPGI,1980-01-31,1.8828129768371584
+149426,SPGI,1980-02-01,1.9140629768371584
+149427,SPGI,1980-02-04,1.890625
+149428,SPGI,1980-02-05,1.859375
+149429,SPGI,1980-02-06,1.8671879768371584
+149430,SPGI,1980-02-07,1.8515629768371584
+149431,SPGI,1980-02-08,1.921875
+149432,SPGI,1980-02-11,1.8828129768371584
+149433,SPGI,1980-02-12,1.8828129768371584
+149434,SPGI,1980-02-13,1.875
+149435,SPGI,1980-02-14,1.84375
+149436,SPGI,1980-02-15,1.78125
+149437,SPGI,1980-02-19,1.7578129768371582
+149438,SPGI,1980-02-20,1.75
+149439,SPGI,1980-02-21,1.734375
+149440,SPGI,1980-02-22,1.75
+149441,SPGI,1980-02-25,1.7578129768371582
+149442,SPGI,1980-02-26,1.6875
+149443,SPGI,1980-02-27,1.625
+149444,SPGI,1980-02-28,1.5703129768371582
+149445,SPGI,1980-02-29,1.6328129768371582
+149446,SPGI,1980-03-03,1.640625
+149447,SPGI,1980-03-04,1.6640629768371582
+149448,SPGI,1980-03-05,1.6328129768371582
+149449,SPGI,1980-03-06,1.6328129768371582
+149450,SPGI,1980-03-07,1.625
+149451,SPGI,1980-03-10,1.625
+149452,SPGI,1980-03-11,1.6484379768371582
+149453,SPGI,1980-03-12,1.6015629768371582
+149454,SPGI,1980-03-13,1.609375
+149455,SPGI,1980-03-14,1.6484379768371582
+149456,SPGI,1980-03-17,1.5859379768371582
+149457,SPGI,1980-03-18,1.5625
+149458,SPGI,1980-03-19,1.53125
+149459,SPGI,1980-03-20,1.546875
+149460,SPGI,1980-03-21,1.5625
+149461,SPGI,1980-03-24,1.5390629768371582
+149462,SPGI,1980-03-25,1.5625
+149463,SPGI,1980-03-26,1.5625
+149464,SPGI,1980-03-27,1.5625
+149465,SPGI,1980-03-28,1.625
+149466,SPGI,1980-03-31,1.625
+149467,SPGI,1980-04-01,1.671875
+149468,SPGI,1980-04-02,1.734375
+149469,SPGI,1980-04-03,1.8125
+149470,SPGI,1980-04-07,1.78125
+149471,SPGI,1980-04-08,1.7421879768371582
+149472,SPGI,1980-04-09,1.796875
+149473,SPGI,1980-04-10,1.796875
+149474,SPGI,1980-04-11,1.7890629768371582
+149475,SPGI,1980-04-14,1.7734379768371582
+149476,SPGI,1980-04-15,1.75
+149477,SPGI,1980-04-16,1.796875
+149478,SPGI,1980-04-17,1.78125
+149479,SPGI,1980-04-18,1.765625
+149480,SPGI,1980-04-21,1.734375
+149481,SPGI,1980-04-22,1.8046879768371584
+149482,SPGI,1980-04-23,1.78125
+149483,SPGI,1980-04-24,1.7578129768371582
+149484,SPGI,1980-04-25,1.7265629768371582
+149485,SPGI,1980-04-28,1.7421879768371582
+149486,SPGI,1980-04-29,1.7421879768371582
+149487,SPGI,1980-04-30,1.75
+149488,SPGI,1980-05-01,1.765625
+149489,SPGI,1980-05-02,1.75
+149490,SPGI,1980-05-05,1.7734379768371582
+149491,SPGI,1980-05-06,1.796875
+149492,SPGI,1980-05-07,1.7890629768371582
+149493,SPGI,1980-05-08,1.78125
+149494,SPGI,1980-05-09,1.7578129768371582
+149495,SPGI,1980-05-12,1.7890629768371582
+149496,SPGI,1980-05-13,1.8515629768371584
+149497,SPGI,1980-05-14,1.875
+149498,SPGI,1980-05-15,1.9296879768371584
+149499,SPGI,1980-05-16,1.9296879768371584
+149500,SPGI,1980-05-19,1.8671879768371584
+149501,SPGI,1980-05-20,1.875
+149502,SPGI,1980-05-21,1.8984379768371584
+149503,SPGI,1980-05-22,1.890625
+149504,SPGI,1980-05-23,1.8984379768371584
+149505,SPGI,1980-05-27,1.9140629768371584
+149506,SPGI,1980-05-28,1.90625
+149507,SPGI,1980-05-29,1.859375
+149508,SPGI,1980-05-30,1.84375
+149509,SPGI,1980-06-02,1.859375
+149510,SPGI,1980-06-03,1.8671879768371584
+149511,SPGI,1980-06-04,1.84375
+149512,SPGI,1980-06-05,1.875
+149513,SPGI,1980-06-06,1.875
+149514,SPGI,1980-06-09,1.875
+149515,SPGI,1980-06-10,1.8828129768371584
+149516,SPGI,1980-06-11,1.90625
+149517,SPGI,1980-06-12,1.9296879768371584
+149518,SPGI,1980-06-13,1.96875
+149519,SPGI,1980-06-16,1.9609379768371584
+149520,SPGI,1980-06-17,1.953125
+149521,SPGI,1980-06-18,1.984375
+149522,SPGI,1980-06-19,1.9140629768371584
+149523,SPGI,1980-06-20,1.8828129768371584
+149524,SPGI,1980-06-23,1.84375
+149525,SPGI,1980-06-24,1.84375
+149526,SPGI,1980-06-25,1.8828129768371584
+149527,SPGI,1980-06-26,1.890625
+149528,SPGI,1980-06-27,1.8984379768371584
+149529,SPGI,1980-06-30,1.9296879768371584
+149530,SPGI,1980-07-01,1.9375
+149531,SPGI,1980-07-02,1.9453129768371584
+149532,SPGI,1980-07-03,1.9375
+149533,SPGI,1980-07-07,1.96875
+149534,SPGI,1980-07-08,1.9765629768371584
+149535,SPGI,1980-07-09,1.984375
+149536,SPGI,1980-07-10,1.9765629768371584
+149537,SPGI,1980-07-11,2.015625
+149538,SPGI,1980-07-14,2.0625
+149539,SPGI,1980-07-15,2.0625
+149540,SPGI,1980-07-16,2.054687976837158
+149541,SPGI,1980-07-17,2.046875
+149542,SPGI,1980-07-18,2.054687976837158
+149543,SPGI,1980-07-21,2.054687976837158
+149544,SPGI,1980-07-22,2.0625
+149545,SPGI,1980-07-23,2.046875
+149546,SPGI,1980-07-24,2.046875
+149547,SPGI,1980-07-25,2.015625
+149548,SPGI,1980-07-28,1.984375
+149549,SPGI,1980-07-29,2.007812976837158
+149550,SPGI,1980-07-30,1.9921879768371584
+149551,SPGI,1980-07-31,1.9921879768371584
+149552,SPGI,1980-08-01,2.101562976837158
+149553,SPGI,1980-08-04,2.15625
+149554,SPGI,1980-08-05,2.1875
+149555,SPGI,1980-08-06,2.265625
+149556,SPGI,1980-08-07,2.289062976837158
+149557,SPGI,1980-08-08,2.296875
+149558,SPGI,1980-08-11,2.25
+149559,SPGI,1980-08-12,2.1875
+149560,SPGI,1980-08-13,2.1875
+149561,SPGI,1980-08-14,2.179687976837158
+149562,SPGI,1980-08-15,2.195312976837158
+149563,SPGI,1980-08-18,2.179687976837158
+149564,SPGI,1980-08-19,2.203125
+149565,SPGI,1980-08-20,2.28125
+149566,SPGI,1980-08-21,2.3125
+149567,SPGI,1980-08-22,2.328125
+149568,SPGI,1980-08-25,2.304687976837158
+149569,SPGI,1980-08-26,2.328125
+149570,SPGI,1980-08-27,2.28125
+149571,SPGI,1980-08-28,2.242187976837158
+149572,SPGI,1980-08-29,2.21875
+149573,SPGI,1980-09-02,2.226562976837158
+149574,SPGI,1980-09-03,2.328125
+149575,SPGI,1980-09-04,2.34375
+149576,SPGI,1980-09-05,2.34375
+149577,SPGI,1980-09-08,2.320312976837158
+149578,SPGI,1980-09-09,2.34375
+149579,SPGI,1980-09-10,2.367187976837158
+149580,SPGI,1980-09-11,2.445312976837158
+149581,SPGI,1980-09-12,2.445312976837158
+149582,SPGI,1980-09-15,2.4375
+149583,SPGI,1980-09-16,2.460937976837158
+149584,SPGI,1980-09-17,2.453125
+149585,SPGI,1980-09-18,2.476562976837158
+149586,SPGI,1980-09-19,2.492187976837158
+149587,SPGI,1980-09-22,2.46875
+149588,SPGI,1980-09-23,2.4375
+149589,SPGI,1980-09-24,2.445312976837158
+149590,SPGI,1980-09-25,2.421875
+149591,SPGI,1980-09-26,2.429687976837158
+149592,SPGI,1980-09-29,2.34375
+149593,SPGI,1980-09-30,2.453125
+149594,SPGI,1980-10-01,2.46875
+149595,SPGI,1980-10-02,2.476562976837158
+149596,SPGI,1980-10-03,2.4375
+149597,SPGI,1980-10-06,2.492187976837158
+149598,SPGI,1980-10-07,2.460937976837158
+149599,SPGI,1980-10-08,2.484375
+149600,SPGI,1980-10-09,2.453125
+149601,SPGI,1980-10-10,2.429687976837158
+149602,SPGI,1980-10-13,2.421875
+149603,SPGI,1980-10-14,2.429687976837158
+149604,SPGI,1980-10-15,2.460937976837158
+149605,SPGI,1980-10-16,2.453125
+149606,SPGI,1980-10-17,2.429687976837158
+149607,SPGI,1980-10-20,2.421875
+149608,SPGI,1980-10-21,2.4375
+149609,SPGI,1980-10-22,2.375
+149610,SPGI,1980-10-23,2.375
+149611,SPGI,1980-10-24,2.390625
+149612,SPGI,1980-10-27,2.34375
+149613,SPGI,1980-10-28,2.390625
+149614,SPGI,1980-10-29,2.367187976837158
+149615,SPGI,1980-10-30,2.382812976837158
+149616,SPGI,1980-10-31,2.390625
+149617,SPGI,1980-11-03,2.445312976837158
+149618,SPGI,1980-11-05,2.46875
+149619,SPGI,1980-11-06,2.445312976837158
+149620,SPGI,1980-11-07,2.484375
+149621,SPGI,1980-11-10,2.515625
+149622,SPGI,1980-11-11,2.515625
+149623,SPGI,1980-11-12,2.539062976837158
+149624,SPGI,1980-11-13,2.625
+149625,SPGI,1980-11-14,2.632812976837158
+149626,SPGI,1980-11-17,2.578125
+149627,SPGI,1980-11-18,2.625
+149628,SPGI,1980-11-19,2.617187976837158
+149629,SPGI,1980-11-20,2.625
+149630,SPGI,1980-11-21,2.609375
+149631,SPGI,1980-11-24,2.609375
+149632,SPGI,1980-11-25,2.640625
+149633,SPGI,1980-11-26,2.625
+149634,SPGI,1980-11-28,2.601562976837158
+149635,SPGI,1980-12-01,2.515625
+149636,SPGI,1980-12-02,2.46875
+149637,SPGI,1980-12-03,2.46875
+149638,SPGI,1980-12-04,2.53125
+149639,SPGI,1980-12-05,2.4375
+149640,SPGI,1980-12-08,2.414062976837158
+149641,SPGI,1980-12-09,2.375
+149642,SPGI,1980-12-10,2.382812976837158
+149643,SPGI,1980-12-11,2.421875
+149644,SPGI,1980-12-12,2.414062976837158
+149645,SPGI,1980-12-15,2.40625
+149646,SPGI,1980-12-16,2.359375
+149647,SPGI,1980-12-17,2.460937976837158
+149648,SPGI,1980-12-18,2.53125
+149649,SPGI,1980-12-19,2.5625
+149650,SPGI,1980-12-22,2.578125
+149651,SPGI,1980-12-23,2.617187976837158
+149652,SPGI,1980-12-24,2.632812976837158
+149653,SPGI,1980-12-26,2.632812976837158
+149654,SPGI,1980-12-29,2.640625
+149655,SPGI,1980-12-30,2.75
+149656,SPGI,1980-12-31,2.890625
+149657,SPGI,1981-01-02,2.75
+149658,SPGI,1981-01-05,2.773437976837158
+149659,SPGI,1981-01-06,2.726562976837158
+149660,SPGI,1981-01-07,2.5625
+149661,SPGI,1981-01-08,2.640625
+149662,SPGI,1981-01-09,2.632812976837158
+149663,SPGI,1981-01-12,2.671875
+149664,SPGI,1981-01-13,2.703125
+149665,SPGI,1981-01-14,2.710937976837158
+149666,SPGI,1981-01-15,2.710937976837158
+149667,SPGI,1981-01-16,2.703125
+149668,SPGI,1981-01-19,2.664062976837158
+149669,SPGI,1981-01-20,2.648437976837158
+149670,SPGI,1981-01-21,2.5625
+149671,SPGI,1981-01-22,2.648437976837158
+149672,SPGI,1981-01-23,2.625
+149673,SPGI,1981-01-26,2.625
+149674,SPGI,1981-01-27,2.625
+149675,SPGI,1981-01-28,2.75
+149676,SPGI,1981-01-29,2.6875
+149677,SPGI,1981-01-30,2.6875
+149678,SPGI,1981-02-02,2.640625
+149679,SPGI,1981-02-03,2.617187976837158
+149680,SPGI,1981-02-04,2.617187976837158
+149681,SPGI,1981-02-05,2.625
+149682,SPGI,1981-02-06,2.640625
+149683,SPGI,1981-02-09,2.625
+149684,SPGI,1981-02-10,2.59375
+149685,SPGI,1981-02-11,2.570312976837158
+149686,SPGI,1981-02-12,2.53125
+149687,SPGI,1981-02-13,2.515625
+149688,SPGI,1981-02-17,2.5
+149689,SPGI,1981-02-18,2.492187976837158
+149690,SPGI,1981-02-19,2.460937976837158
+149691,SPGI,1981-02-20,2.507812976837158
+149692,SPGI,1981-02-23,2.507812976837158
+149693,SPGI,1981-02-24,2.5
+149694,SPGI,1981-02-25,2.5
+149695,SPGI,1981-02-26,2.515625
+149696,SPGI,1981-02-27,2.59375
+149697,SPGI,1981-03-02,2.640625
+149698,SPGI,1981-03-03,2.6875
+149699,SPGI,1981-03-04,2.734375
+149700,SPGI,1981-03-05,2.75
+149701,SPGI,1981-03-06,2.726562976837158
+149702,SPGI,1981-03-09,2.773437976837158
+149703,SPGI,1981-03-10,2.773437976837158
+149704,SPGI,1981-03-11,2.828125
+149705,SPGI,1981-03-12,2.859375
+149706,SPGI,1981-03-13,2.875
+149707,SPGI,1981-03-16,2.820312976837158
+149708,SPGI,1981-03-17,2.835937976837158
+149709,SPGI,1981-03-18,2.820312976837158
+149710,SPGI,1981-03-19,2.84375
+149711,SPGI,1981-03-20,2.84375
+149712,SPGI,1981-03-23,2.898437976837158
+149713,SPGI,1981-03-24,2.875
+149714,SPGI,1981-03-25,2.882812976837158
+149715,SPGI,1981-03-26,2.851562976837158
+149716,SPGI,1981-03-27,2.859375
+149717,SPGI,1981-03-30,2.75
+149718,SPGI,1981-03-31,2.804687976837158
+149719,SPGI,1981-04-01,2.796875
+149720,SPGI,1981-04-02,2.773437976837158
+149721,SPGI,1981-04-03,2.75
+149722,SPGI,1981-04-06,2.71875
+149723,SPGI,1981-04-07,2.6875
+149724,SPGI,1981-04-08,2.703125
+149725,SPGI,1981-04-09,2.78125
+149726,SPGI,1981-04-10,2.765625
+149727,SPGI,1981-04-13,2.765625
+149728,SPGI,1981-04-14,2.773437976837158
+149729,SPGI,1981-04-15,2.890625
+149730,SPGI,1981-04-16,2.929687976837158
+149731,SPGI,1981-04-20,2.945312976837158
+149732,SPGI,1981-04-21,2.90625
+149733,SPGI,1981-04-22,2.90625
+149734,SPGI,1981-04-23,2.9375
+149735,SPGI,1981-04-24,2.96875
+149736,SPGI,1981-04-27,2.976562976837158
+149737,SPGI,1981-04-28,3.0
+149738,SPGI,1981-04-29,3.0
+149739,SPGI,1981-04-30,2.9375
+149740,SPGI,1981-05-01,2.945312976837158
+149741,SPGI,1981-05-04,2.90625
+149742,SPGI,1981-05-05,2.859375
+149743,SPGI,1981-05-06,2.828125
+149744,SPGI,1981-05-07,2.859375
+149745,SPGI,1981-05-08,2.84375
+149746,SPGI,1981-05-11,2.875
+149747,SPGI,1981-05-12,2.898437976837158
+149748,SPGI,1981-05-13,2.890625
+149749,SPGI,1981-05-14,2.882812976837158
+149750,SPGI,1981-05-15,2.882812976837158
+149751,SPGI,1981-05-18,2.9375
+149752,SPGI,1981-05-19,2.960937976837158
+149753,SPGI,1981-05-20,3.0
+149754,SPGI,1981-05-21,3.078125
+149755,SPGI,1981-05-22,3.03125
+149756,SPGI,1981-05-26,3.0
+149757,SPGI,1981-05-27,3.078125
+149758,SPGI,1981-05-28,3.109375
+149759,SPGI,1981-05-29,3.195312976837158
+149760,SPGI,1981-06-01,3.304687976837158
+149761,SPGI,1981-06-02,3.28125
+149762,SPGI,1981-06-03,3.265625
+149763,SPGI,1981-06-04,3.273437976837158
+149764,SPGI,1981-06-05,3.5
+149765,SPGI,1981-06-08,3.367187976837158
+149766,SPGI,1981-06-09,3.242187976837158
+149767,SPGI,1981-06-10,3.3125
+149768,SPGI,1981-06-11,3.375
+149769,SPGI,1981-06-12,3.40625
+149770,SPGI,1981-06-15,3.3125
+149771,SPGI,1981-06-16,3.296875
+149772,SPGI,1981-06-17,3.273437976837158
+149773,SPGI,1981-06-18,3.234375
+149774,SPGI,1981-06-19,3.203125
+149775,SPGI,1981-06-22,3.296875
+149776,SPGI,1981-06-23,3.320312976837158
+149777,SPGI,1981-06-24,3.3125
+149778,SPGI,1981-06-25,3.304687976837158
+149779,SPGI,1981-06-26,3.296875
+149780,SPGI,1981-06-29,3.289062976837158
+149781,SPGI,1981-06-30,3.234375
+149782,SPGI,1981-07-01,3.234375
+149783,SPGI,1981-07-02,3.171875
+149784,SPGI,1981-07-06,3.125
+149785,SPGI,1981-07-07,3.164062976837158
+149786,SPGI,1981-07-08,3.1875
+149787,SPGI,1981-07-09,3.1875
+149788,SPGI,1981-07-10,3.15625
+149789,SPGI,1981-07-13,3.109375
+149790,SPGI,1981-07-14,3.125
+149791,SPGI,1981-07-15,3.117187976837158
+149792,SPGI,1981-07-16,3.125
+149793,SPGI,1981-07-17,3.148437976837158
+149794,SPGI,1981-07-20,3.078125
+149795,SPGI,1981-07-21,3.09375
+149796,SPGI,1981-07-22,3.109375
+149797,SPGI,1981-07-23,3.101562976837158
+149798,SPGI,1981-07-24,3.09375
+149799,SPGI,1981-07-27,3.148437976837158
+149800,SPGI,1981-07-28,3.148437976837158
+149801,SPGI,1981-07-29,3.140625
+149802,SPGI,1981-07-30,3.125
+149803,SPGI,1981-07-31,3.148437976837158
+149804,SPGI,1981-08-03,3.164062976837158
+149805,SPGI,1981-08-04,3.15625
+149806,SPGI,1981-08-05,3.148437976837158
+149807,SPGI,1981-08-06,3.148437976837158
+149808,SPGI,1981-08-07,3.132812976837158
+149809,SPGI,1981-08-10,3.101562976837158
+149810,SPGI,1981-08-11,3.101562976837158
+149811,SPGI,1981-08-12,3.101562976837158
+149812,SPGI,1981-08-13,3.09375
+149813,SPGI,1981-08-14,3.078125
+149814,SPGI,1981-08-17,3.054687976837158
+149815,SPGI,1981-08-18,3.023437976837158
+149816,SPGI,1981-08-19,3.03125
+149817,SPGI,1981-08-20,3.078125
+149818,SPGI,1981-08-21,3.070312976837158
+149819,SPGI,1981-08-24,2.9375
+149820,SPGI,1981-08-25,2.953125
+149821,SPGI,1981-08-26,3.0
+149822,SPGI,1981-08-27,2.9375
+149823,SPGI,1981-08-28,2.90625
+149824,SPGI,1981-08-31,2.890625
+149825,SPGI,1981-09-01,2.875
+149826,SPGI,1981-09-02,2.90625
+149827,SPGI,1981-09-03,2.921875
+149828,SPGI,1981-09-04,2.875
+149829,SPGI,1981-09-08,2.773437976837158
+149830,SPGI,1981-09-09,2.796875
+149831,SPGI,1981-09-10,2.859375
+149832,SPGI,1981-09-11,2.875
+149833,SPGI,1981-09-14,2.851562976837158
+149834,SPGI,1981-09-15,2.859375
+149835,SPGI,1981-09-16,2.890625
+149836,SPGI,1981-09-17,2.90625
+149837,SPGI,1981-09-18,2.851562976837158
+149838,SPGI,1981-09-21,2.84375
+149839,SPGI,1981-09-22,2.835937976837158
+149840,SPGI,1981-09-23,2.773437976837158
+149841,SPGI,1981-09-24,2.84375
+149842,SPGI,1981-09-25,2.789062976837158
+149843,SPGI,1981-09-28,2.773437976837158
+149844,SPGI,1981-09-29,2.851562976837158
+149845,SPGI,1981-09-30,2.820312976837158
+149846,SPGI,1981-10-01,2.8125
+149847,SPGI,1981-10-02,2.828125
+149848,SPGI,1981-10-05,2.90625
+149849,SPGI,1981-10-06,2.945312976837158
+149850,SPGI,1981-10-07,2.984375
+149851,SPGI,1981-10-08,3.054687976837158
+149852,SPGI,1981-10-09,3.015625
+149853,SPGI,1981-10-12,3.007812976837158
+149854,SPGI,1981-10-13,3.046875
+149855,SPGI,1981-10-14,3.039062976837158
+149856,SPGI,1981-10-15,2.992187976837158
+149857,SPGI,1981-10-16,2.9375
+149858,SPGI,1981-10-19,2.875
+149859,SPGI,1981-10-20,2.90625
+149860,SPGI,1981-10-21,2.945312976837158
+149861,SPGI,1981-10-22,2.914062976837158
+149862,SPGI,1981-10-23,2.953125
+149863,SPGI,1981-10-26,2.921875
+149864,SPGI,1981-10-27,2.921875
+149865,SPGI,1981-10-28,2.960937976837158
+149866,SPGI,1981-10-29,3.0
+149867,SPGI,1981-10-30,3.109375
+149868,SPGI,1981-11-02,3.21875
+149869,SPGI,1981-11-03,3.273437976837158
+149870,SPGI,1981-11-04,3.296875
+149871,SPGI,1981-11-05,3.273437976837158
+149872,SPGI,1981-11-06,3.21875
+149873,SPGI,1981-11-09,3.21875
+149874,SPGI,1981-11-10,3.21875
+149875,SPGI,1981-11-11,3.164062976837158
+149876,SPGI,1981-11-12,3.09375
+149877,SPGI,1981-11-13,3.15625
+149878,SPGI,1981-11-16,3.148437976837158
+149879,SPGI,1981-11-17,3.148437976837158
+149880,SPGI,1981-11-18,3.132812976837158
+149881,SPGI,1981-11-19,3.148437976837158
+149882,SPGI,1981-11-20,3.179687976837158
+149883,SPGI,1981-11-23,3.25
+149884,SPGI,1981-11-24,3.226562976837158
+149885,SPGI,1981-11-25,3.328125
+149886,SPGI,1981-11-27,3.359375
+149887,SPGI,1981-11-30,3.359375
+149888,SPGI,1981-12-01,3.359375
+149889,SPGI,1981-12-02,3.351562976837158
+149890,SPGI,1981-12-03,3.34375
+149891,SPGI,1981-12-04,3.375
+149892,SPGI,1981-12-07,3.375
+149893,SPGI,1981-12-08,3.390625
+149894,SPGI,1981-12-09,3.351562976837158
+149895,SPGI,1981-12-10,3.335937976837158
+149896,SPGI,1981-12-11,3.335937976837158
+149897,SPGI,1981-12-14,3.3125
+149898,SPGI,1981-12-15,3.3125
+149899,SPGI,1981-12-16,3.289062976837158
+149900,SPGI,1981-12-17,3.3125
+149901,SPGI,1981-12-18,3.226562976837158
+149902,SPGI,1981-12-21,3.265625
+149903,SPGI,1981-12-22,3.28125
+149904,SPGI,1981-12-23,3.25
+149905,SPGI,1981-12-24,3.242187976837158
+149906,SPGI,1981-12-28,3.210937976837158
+149907,SPGI,1981-12-29,3.234375
+149908,SPGI,1981-12-30,3.234375
+149909,SPGI,1981-12-31,3.234375
+149910,SPGI,1982-01-04,3.21875
+149911,SPGI,1982-01-05,3.164062976837158
+149912,SPGI,1982-01-06,3.125
+149913,SPGI,1982-01-07,3.0625
+149914,SPGI,1982-01-08,3.03125
+149915,SPGI,1982-01-11,3.023437976837158
+149916,SPGI,1982-01-12,2.9375
+149917,SPGI,1982-01-13,2.835937976837158
+149918,SPGI,1982-01-14,2.835937976837158
+149919,SPGI,1982-01-15,2.953125
+149920,SPGI,1982-01-18,3.0
+149921,SPGI,1982-01-19,2.984375
+149922,SPGI,1982-01-20,2.976562976837158
+149923,SPGI,1982-01-21,2.96875
+149924,SPGI,1982-01-22,2.96875
+149925,SPGI,1982-01-25,2.953125
+149926,SPGI,1982-01-26,2.945312976837158
+149927,SPGI,1982-01-27,2.960937976837158
+149928,SPGI,1982-01-28,2.976562976837158
+149929,SPGI,1982-01-29,3.070312976837158
+149930,SPGI,1982-02-01,3.109375
+149931,SPGI,1982-02-02,3.132812976837158
+149932,SPGI,1982-02-03,3.125
+149933,SPGI,1982-02-04,3.070312976837158
+149934,SPGI,1982-02-05,3.09375
+149935,SPGI,1982-02-08,3.101562976837158
+149936,SPGI,1982-02-09,3.0625
+149937,SPGI,1982-02-10,3.0625
+149938,SPGI,1982-02-11,3.0625
+149939,SPGI,1982-02-12,3.09375
+149940,SPGI,1982-02-16,3.109375
+149941,SPGI,1982-02-17,3.078125
+149942,SPGI,1982-02-18,3.125
+149943,SPGI,1982-02-19,3.109375
+149944,SPGI,1982-02-22,3.09375
+149945,SPGI,1982-02-23,3.03125
+149946,SPGI,1982-02-24,3.09375
+149947,SPGI,1982-02-25,3.09375
+149948,SPGI,1982-02-26,3.101562976837158
+149949,SPGI,1982-03-01,3.085937976837158
+149950,SPGI,1982-03-02,3.125
+149951,SPGI,1982-03-03,3.078125
+149952,SPGI,1982-03-04,3.078125
+149953,SPGI,1982-03-05,2.960937976837158
+149954,SPGI,1982-03-08,2.9375
+149955,SPGI,1982-03-09,2.9375
+149956,SPGI,1982-03-10,3.007812976837158
+149957,SPGI,1982-03-11,3.03125
+149958,SPGI,1982-03-12,3.007812976837158
+149959,SPGI,1982-03-15,3.015625
+149960,SPGI,1982-03-16,3.03125
+149961,SPGI,1982-03-17,3.023437976837158
+149962,SPGI,1982-03-18,3.046875
+149963,SPGI,1982-03-19,3.054687976837158
+149964,SPGI,1982-03-22,3.0625
+149965,SPGI,1982-03-23,3.0625
+149966,SPGI,1982-03-24,3.09375
+149967,SPGI,1982-03-25,3.125
+149968,SPGI,1982-03-26,3.125
+149969,SPGI,1982-03-29,3.125
+149970,SPGI,1982-03-30,3.125
+149971,SPGI,1982-03-31,3.125
+149972,SPGI,1982-04-01,3.09375
+149973,SPGI,1982-04-02,3.085937976837158
+149974,SPGI,1982-04-05,3.039062976837158
+149975,SPGI,1982-04-06,3.09375
+149976,SPGI,1982-04-07,3.09375
+149977,SPGI,1982-04-08,3.132812976837158
+149978,SPGI,1982-04-12,3.148437976837158
+149979,SPGI,1982-04-13,3.171875
+149980,SPGI,1982-04-14,3.1875
+149981,SPGI,1982-04-15,3.242187976837158
+149982,SPGI,1982-04-16,3.203125
+149983,SPGI,1982-04-19,3.15625
+149984,SPGI,1982-04-20,3.0625
+149985,SPGI,1982-04-21,3.0625
+149986,SPGI,1982-04-22,3.1875
+149987,SPGI,1982-04-23,3.25
+149988,SPGI,1982-04-26,3.28125
+149989,SPGI,1982-04-27,3.265625
+149990,SPGI,1982-04-28,3.25
+149991,SPGI,1982-04-29,3.21875
+149992,SPGI,1982-04-30,3.210937976837158
+149993,SPGI,1982-05-03,3.21875
+149994,SPGI,1982-05-04,3.296875
+149995,SPGI,1982-05-05,3.289062976837158
+149996,SPGI,1982-05-06,3.257812976837158
+149997,SPGI,1982-05-07,3.328125
+149998,SPGI,1982-05-10,3.335937976837158
+149999,SPGI,1982-05-11,3.375
+150000,SPGI,1982-05-12,3.40625
+150001,SPGI,1982-05-13,3.375
+150002,SPGI,1982-05-14,3.40625
+150003,SPGI,1982-05-17,3.367187976837158
+150004,SPGI,1982-05-18,3.335937976837158
+150005,SPGI,1982-05-19,3.367187976837158
+150006,SPGI,1982-05-20,3.40625
+150007,SPGI,1982-05-21,3.445312976837158
+150008,SPGI,1982-05-24,3.4375
+150009,SPGI,1982-05-25,3.382812976837158
+150010,SPGI,1982-05-26,3.328125
+150011,SPGI,1982-05-27,3.273437976837158
+150012,SPGI,1982-05-28,3.28125
+150013,SPGI,1982-06-01,3.25
+150014,SPGI,1982-06-02,3.210937976837158
+150015,SPGI,1982-06-03,3.164062976837158
+150016,SPGI,1982-06-04,3.179687976837158
+150017,SPGI,1982-06-07,3.171875
+150018,SPGI,1982-06-08,3.148437976837158
+150019,SPGI,1982-06-09,3.078125
+150020,SPGI,1982-06-10,3.09375
+150021,SPGI,1982-06-11,3.171875
+150022,SPGI,1982-06-14,3.132812976837158
+150023,SPGI,1982-06-15,3.125
+150024,SPGI,1982-06-16,3.132812976837158
+150025,SPGI,1982-06-17,3.132812976837158
+150026,SPGI,1982-06-18,3.125
+150027,SPGI,1982-06-21,3.125
+150028,SPGI,1982-06-22,3.109375
+150029,SPGI,1982-06-23,3.1875
+150030,SPGI,1982-06-24,3.28125
+150031,SPGI,1982-06-25,3.226562976837158
+150032,SPGI,1982-06-28,3.226562976837158
+150033,SPGI,1982-06-29,3.171875
+150034,SPGI,1982-06-30,3.1875
+150035,SPGI,1982-07-01,3.15625
+150036,SPGI,1982-07-02,3.039062976837158
+150037,SPGI,1982-07-06,3.046875
+150038,SPGI,1982-07-07,3.03125
+150039,SPGI,1982-07-08,2.9375
+150040,SPGI,1982-07-09,3.007812976837158
+150041,SPGI,1982-07-12,3.171875
+150042,SPGI,1982-07-13,3.203125
+150043,SPGI,1982-07-14,3.117187976837158
+150044,SPGI,1982-07-15,3.21875
+150045,SPGI,1982-07-16,3.171875
+150046,SPGI,1982-07-19,3.171875
+150047,SPGI,1982-07-20,3.171875
+150048,SPGI,1982-07-21,3.179687976837158
+150049,SPGI,1982-07-22,3.195312976837158
+150050,SPGI,1982-07-23,3.1875
+150051,SPGI,1982-07-26,3.1875
+150052,SPGI,1982-07-27,3.148437976837158
+150053,SPGI,1982-07-28,3.140625
+150054,SPGI,1982-07-29,3.132812976837158
+150055,SPGI,1982-07-30,3.140625
+150056,SPGI,1982-08-02,3.117187976837158
+150057,SPGI,1982-08-03,3.023437976837158
+150058,SPGI,1982-08-04,2.945312976837158
+150059,SPGI,1982-08-05,2.96875
+150060,SPGI,1982-08-06,3.054687976837158
+150061,SPGI,1982-08-09,2.953125
+150062,SPGI,1982-08-10,2.9375
+150063,SPGI,1982-08-11,2.9375
+150064,SPGI,1982-08-12,2.953125
+150065,SPGI,1982-08-13,2.9375
+150066,SPGI,1982-08-16,2.835937976837158
+150067,SPGI,1982-08-17,2.898437976837158
+150068,SPGI,1982-08-18,3.015625
+150069,SPGI,1982-08-19,3.125
+150070,SPGI,1982-08-20,3.171875
+150071,SPGI,1982-08-23,3.21875
+150072,SPGI,1982-08-24,3.203125
+150073,SPGI,1982-08-25,3.210937976837158
+150074,SPGI,1982-08-26,3.34375
+150075,SPGI,1982-08-27,3.3125
+150076,SPGI,1982-08-30,3.242187976837158
+150077,SPGI,1982-08-31,3.257812976837158
+150078,SPGI,1982-09-01,3.28125
+150079,SPGI,1982-09-02,3.4375
+150080,SPGI,1982-09-03,3.585937976837158
+150081,SPGI,1982-09-07,3.5625
+150082,SPGI,1982-09-08,3.578125
+150083,SPGI,1982-09-09,3.617187976837158
+150084,SPGI,1982-09-10,3.578125
+150085,SPGI,1982-09-13,3.5625
+150086,SPGI,1982-09-14,3.632812976837158
+150087,SPGI,1982-09-15,3.71875
+150088,SPGI,1982-09-16,3.75
+150089,SPGI,1982-09-17,3.640625
+150090,SPGI,1982-09-20,3.601562976837158
+150091,SPGI,1982-09-21,3.75
+150092,SPGI,1982-09-22,3.828125
+150093,SPGI,1982-09-23,3.773437976837158
+150094,SPGI,1982-09-24,3.734375
+150095,SPGI,1982-09-27,3.65625
+150096,SPGI,1982-09-28,3.679687976837158
+150097,SPGI,1982-09-29,3.6875
+150098,SPGI,1982-09-30,3.679687976837158
+150099,SPGI,1982-10-01,3.65625
+150100,SPGI,1982-10-04,3.625
+150101,SPGI,1982-10-05,3.648437976837158
+150102,SPGI,1982-10-06,3.6875
+150103,SPGI,1982-10-07,3.890625
+150104,SPGI,1982-10-08,4.0625
+150105,SPGI,1982-10-11,4.21875
+150106,SPGI,1982-10-12,4.085937976837158
+150107,SPGI,1982-10-13,4.078125
+150108,SPGI,1982-10-14,4.039062976837158
+150109,SPGI,1982-10-15,4.007812976837158
+150110,SPGI,1982-10-18,4.03125
+150111,SPGI,1982-10-19,4.0
+150112,SPGI,1982-10-20,4.09375
+150113,SPGI,1982-10-21,4.15625
+150114,SPGI,1982-10-22,4.125
+150115,SPGI,1982-10-25,4.046875
+150116,SPGI,1982-10-26,4.015625
+150117,SPGI,1982-10-27,4.039062976837158
+150118,SPGI,1982-10-28,4.101562976837158
+150119,SPGI,1982-10-29,4.09375
+150120,SPGI,1982-11-01,4.085937976837158
+150121,SPGI,1982-11-02,4.101562976837158
+150122,SPGI,1982-11-03,4.242187976837158
+150123,SPGI,1982-11-04,4.492187976837158
+150124,SPGI,1982-11-05,4.484375
+150125,SPGI,1982-11-08,4.40625
+150126,SPGI,1982-11-09,4.484375
+150127,SPGI,1982-11-10,4.5
+150128,SPGI,1982-11-11,4.4375
+150129,SPGI,1982-11-12,4.390625
+150130,SPGI,1982-11-15,4.367187976837158
+150131,SPGI,1982-11-16,4.34375
+150132,SPGI,1982-11-17,4.390625
+150133,SPGI,1982-11-18,4.367187976837158
+150134,SPGI,1982-11-19,4.28125
+150135,SPGI,1982-11-22,4.25
+150136,SPGI,1982-11-23,4.273437976837158
+150137,SPGI,1982-11-24,4.289062976837158
+150138,SPGI,1982-11-26,4.398437976837158
+150139,SPGI,1982-11-29,4.640625
+150140,SPGI,1982-11-30,4.703125
+150141,SPGI,1982-12-01,4.90625
+150142,SPGI,1982-12-02,4.75
+150143,SPGI,1982-12-03,4.757812976837158
+150144,SPGI,1982-12-06,4.84375
+150145,SPGI,1982-12-07,5.0
+150146,SPGI,1982-12-08,5.03125
+150147,SPGI,1982-12-09,5.007812976837158
+150148,SPGI,1982-12-10,4.984375
+150149,SPGI,1982-12-13,4.96875
+150150,SPGI,1982-12-14,4.789062976837158
+150151,SPGI,1982-12-15,4.65625
+150152,SPGI,1982-12-16,4.53125
+150153,SPGI,1982-12-17,4.609375
+150154,SPGI,1982-12-20,4.53125
+150155,SPGI,1982-12-21,4.625
+150156,SPGI,1982-12-22,4.757812976837158
+150157,SPGI,1982-12-23,4.703125
+150158,SPGI,1982-12-27,4.703125
+150159,SPGI,1982-12-28,4.671875
+150160,SPGI,1982-12-29,4.671875
+150161,SPGI,1982-12-30,4.703125
+150162,SPGI,1982-12-31,4.703125
+150163,SPGI,1983-01-03,4.59375
+150164,SPGI,1983-01-04,4.515625
+150165,SPGI,1983-01-05,4.46875
+150166,SPGI,1983-01-06,4.625
+150167,SPGI,1983-01-07,4.65625
+150168,SPGI,1983-01-10,4.71875
+150169,SPGI,1983-01-11,4.765625
+150170,SPGI,1983-01-12,4.71875
+150171,SPGI,1983-01-13,4.65625
+150172,SPGI,1983-01-14,4.6875
+150173,SPGI,1983-01-17,4.625
+150174,SPGI,1983-01-18,4.546875
+150175,SPGI,1983-01-19,4.578125
+150176,SPGI,1983-01-20,4.65625
+150177,SPGI,1983-01-21,4.5625
+150178,SPGI,1983-01-24,4.421875
+150179,SPGI,1983-01-25,4.421875
+150180,SPGI,1983-01-26,4.484375
+150181,SPGI,1983-01-27,4.546875
+150182,SPGI,1983-01-28,4.59375
+150183,SPGI,1983-01-31,4.6875
+150184,SPGI,1983-02-01,4.75
+150185,SPGI,1983-02-02,4.671875
+150186,SPGI,1983-02-03,4.703125
+150187,SPGI,1983-02-04,4.6875
+150188,SPGI,1983-02-07,4.6875
+150189,SPGI,1983-02-08,4.6875
+150190,SPGI,1983-02-09,4.65625
+150191,SPGI,1983-02-10,4.734375
+150192,SPGI,1983-02-11,4.695312976837158
+150193,SPGI,1983-02-14,4.710937976837158
+150194,SPGI,1983-02-15,4.625
+150195,SPGI,1983-02-16,4.6875
+150196,SPGI,1983-02-17,4.765625
+150197,SPGI,1983-02-18,5.023437976837158
+150198,SPGI,1983-02-22,4.953125
+150199,SPGI,1983-02-23,4.9375
+150200,SPGI,1983-02-24,5.023437976837158
+150201,SPGI,1983-02-25,5.03125
+150202,SPGI,1983-02-28,5.078125
+150203,SPGI,1983-03-01,5.28125
+150204,SPGI,1983-03-02,5.421875
+150205,SPGI,1983-03-03,5.625
+150206,SPGI,1983-03-04,5.625
+150207,SPGI,1983-03-07,5.5
+150208,SPGI,1983-03-08,5.5
+150209,SPGI,1983-03-09,5.578125
+150210,SPGI,1983-03-10,5.59375
+150211,SPGI,1983-03-11,5.484375
+150212,SPGI,1983-03-14,5.40625
+150213,SPGI,1983-03-15,5.34375
+150214,SPGI,1983-03-16,5.40625
+150215,SPGI,1983-03-17,5.5
+150216,SPGI,1983-03-18,5.5
+150217,SPGI,1983-03-21,5.671875
+150218,SPGI,1983-03-22,5.75
+150219,SPGI,1983-03-23,5.9375
+150220,SPGI,1983-03-24,5.875
+150221,SPGI,1983-03-25,5.84375
+150222,SPGI,1983-03-28,5.734375
+150223,SPGI,1983-03-29,5.828125
+150224,SPGI,1983-03-30,5.875
+150225,SPGI,1983-03-31,5.828125
+150226,SPGI,1983-04-04,5.8125
+150227,SPGI,1983-04-05,5.734375
+150228,SPGI,1983-04-06,5.453125
+150229,SPGI,1983-04-07,5.5
+150230,SPGI,1983-04-08,5.46875
+150231,SPGI,1983-04-11,5.46875
+150232,SPGI,1983-04-12,5.5
+150233,SPGI,1983-04-13,5.75
+150234,SPGI,1983-04-14,5.890625
+150235,SPGI,1983-04-15,5.96875
+150236,SPGI,1983-04-18,5.90625
+150237,SPGI,1983-04-19,5.90625
+150238,SPGI,1983-04-20,5.953125
+150239,SPGI,1983-04-21,6.03125
+150240,SPGI,1983-04-22,6.1875
+150241,SPGI,1983-04-25,6.109375
+150242,SPGI,1983-04-26,6.015625
+150243,SPGI,1983-04-27,6.0
+150244,SPGI,1983-04-28,6.125
+150245,SPGI,1983-04-29,6.109375
+150246,SPGI,1983-05-02,6.03125
+150247,SPGI,1983-05-03,5.78125
+150248,SPGI,1983-05-04,5.671875
+150249,SPGI,1983-05-05,5.75
+150250,SPGI,1983-05-06,5.75
+150251,SPGI,1983-05-09,5.75
+150252,SPGI,1983-05-10,5.828125
+150253,SPGI,1983-05-11,5.84375
+150254,SPGI,1983-05-12,5.796875
+150255,SPGI,1983-05-13,5.820312976837158
+150256,SPGI,1983-05-16,5.796875
+150257,SPGI,1983-05-17,5.75
+150258,SPGI,1983-05-18,5.75
+150259,SPGI,1983-05-19,5.6875
+150260,SPGI,1983-05-20,5.65625
+150261,SPGI,1983-05-23,5.65625
+150262,SPGI,1983-05-24,5.75
+150263,SPGI,1983-05-25,5.664062976837158
+150264,SPGI,1983-05-26,5.703125
+150265,SPGI,1983-05-27,5.6875
+150266,SPGI,1983-05-31,5.695312976837158
+150267,SPGI,1983-06-01,5.609375
+150268,SPGI,1983-06-02,5.40625
+150269,SPGI,1983-06-03,5.625
+150270,SPGI,1983-06-06,5.8125
+150271,SPGI,1983-06-07,5.796875
+150272,SPGI,1983-06-08,5.625
+150273,SPGI,1983-06-09,5.703125
+150274,SPGI,1983-06-10,5.96875
+150275,SPGI,1983-06-13,6.21875
+150276,SPGI,1983-06-14,6.46875
+150277,SPGI,1983-06-15,6.375
+150278,SPGI,1983-06-16,6.5625
+150279,SPGI,1983-06-17,6.59375
+150280,SPGI,1983-06-20,6.375
+150281,SPGI,1983-06-21,6.5
+150282,SPGI,1983-06-22,6.484375
+150283,SPGI,1983-06-23,6.4375
+150284,SPGI,1983-06-24,6.40625
+150285,SPGI,1983-06-27,6.21875
+150286,SPGI,1983-06-28,6.1875
+150287,SPGI,1983-06-29,6.1875
+150288,SPGI,1983-06-30,6.015625
+150289,SPGI,1983-07-01,6.0
+150290,SPGI,1983-07-05,5.9375
+150291,SPGI,1983-07-06,6.0
+150292,SPGI,1983-07-07,5.859375
+150293,SPGI,1983-07-08,5.765625
+150294,SPGI,1983-07-11,5.875
+150295,SPGI,1983-07-12,5.6875
+150296,SPGI,1983-07-13,5.75
+150297,SPGI,1983-07-14,5.65625
+150298,SPGI,1983-07-15,5.5
+150299,SPGI,1983-07-18,5.59375
+150300,SPGI,1983-07-19,5.53125
+150301,SPGI,1983-07-20,5.75
+150302,SPGI,1983-07-21,5.921875
+150303,SPGI,1983-07-22,6.0
+150304,SPGI,1983-07-25,5.96875
+150305,SPGI,1983-07-26,5.953125
+150306,SPGI,1983-07-27,5.90625
+150307,SPGI,1983-07-28,5.625
+150308,SPGI,1983-07-29,5.5
+150309,SPGI,1983-08-01,5.296875
+150310,SPGI,1983-08-02,5.25
+150311,SPGI,1983-08-03,5.140625
+150312,SPGI,1983-08-04,5.125
+150313,SPGI,1983-08-05,5.15625
+150314,SPGI,1983-08-08,5.0
+150315,SPGI,1983-08-09,5.015625
+150316,SPGI,1983-08-10,5.234375
+150317,SPGI,1983-08-11,5.140625
+150318,SPGI,1983-08-12,5.25
+150319,SPGI,1983-08-15,5.375
+150320,SPGI,1983-08-16,5.390625
+150321,SPGI,1983-08-17,5.265625
+150322,SPGI,1983-08-18,5.1875
+150323,SPGI,1983-08-19,5.125
+150324,SPGI,1983-08-22,5.03125
+150325,SPGI,1983-08-23,5.171875
+150326,SPGI,1983-08-24,5.0625
+150327,SPGI,1983-08-25,5.21875
+150328,SPGI,1983-08-26,5.21875
+150329,SPGI,1983-08-29,5.25
+150330,SPGI,1983-08-30,5.34375
+150331,SPGI,1983-08-31,5.53125
+150332,SPGI,1983-09-01,5.390625
+150333,SPGI,1983-09-02,5.53125
+150334,SPGI,1983-09-06,6.125
+150335,SPGI,1983-09-07,6.0
+150336,SPGI,1983-09-08,5.984375
+150337,SPGI,1983-09-09,5.828125
+150338,SPGI,1983-09-12,5.59375
+150339,SPGI,1983-09-13,5.5
+150340,SPGI,1983-09-14,5.59375
+150341,SPGI,1983-09-15,5.6875
+150342,SPGI,1983-09-16,5.953125
+150343,SPGI,1983-09-19,5.921875
+150344,SPGI,1983-09-20,6.03125
+150345,SPGI,1983-09-21,6.1875
+150346,SPGI,1983-09-22,6.265625
+150347,SPGI,1983-09-23,6.203125
+150348,SPGI,1983-09-26,6.21875
+150349,SPGI,1983-09-27,6.140625
+150350,SPGI,1983-09-28,6.28125
+150351,SPGI,1983-09-29,6.296875
+150352,SPGI,1983-09-30,6.234375
+150353,SPGI,1983-10-03,6.09375
+150354,SPGI,1983-10-04,6.015625
+150355,SPGI,1983-10-05,6.078125
+150356,SPGI,1983-10-06,6.140625
+150357,SPGI,1983-10-07,6.28125
+150358,SPGI,1983-10-10,6.296875
+150359,SPGI,1983-10-11,6.03125
+150360,SPGI,1983-10-12,6.03125
+150361,SPGI,1983-10-13,6.078125
+150362,SPGI,1983-10-14,5.984375
+150363,SPGI,1983-10-17,5.953125
+150364,SPGI,1983-10-18,5.84375
+150365,SPGI,1983-10-19,5.6875
+150366,SPGI,1983-10-20,5.640625
+150367,SPGI,1983-10-21,5.6875
+150368,SPGI,1983-10-24,5.546875
+150369,SPGI,1983-10-25,5.359375
+150370,SPGI,1983-10-26,5.5
+150371,SPGI,1983-10-27,5.53125
+150372,SPGI,1983-10-28,5.5
+150373,SPGI,1983-10-31,5.5
+150374,SPGI,1983-11-01,5.421875
+150375,SPGI,1983-11-02,5.484375
+150376,SPGI,1983-11-03,5.375
+150377,SPGI,1983-11-04,5.46875
+150378,SPGI,1983-11-07,5.5625
+150379,SPGI,1983-11-08,5.546875
+150380,SPGI,1983-11-09,5.4375
+150381,SPGI,1983-11-10,5.5
+150382,SPGI,1983-11-11,5.5625
+150383,SPGI,1983-11-14,5.609375
+150384,SPGI,1983-11-15,5.703125
+150385,SPGI,1983-11-16,5.828125
+150386,SPGI,1983-11-17,5.84375
+150387,SPGI,1983-11-18,5.875
+150388,SPGI,1983-11-21,5.8125
+150389,SPGI,1983-11-22,5.53125
+150390,SPGI,1983-11-23,5.5
+150391,SPGI,1983-11-25,5.421875
+150392,SPGI,1983-11-28,5.453125
+150393,SPGI,1983-11-29,5.4375
+150394,SPGI,1983-11-30,5.5
+150395,SPGI,1983-12-01,5.453125
+150396,SPGI,1983-12-02,5.515625
+150397,SPGI,1983-12-05,5.5625
+150398,SPGI,1983-12-06,5.625
+150399,SPGI,1983-12-07,5.65625
+150400,SPGI,1983-12-08,5.5
+150401,SPGI,1983-12-09,5.40625
+150402,SPGI,1983-12-12,5.390625
+150403,SPGI,1983-12-13,5.296875
+150404,SPGI,1983-12-14,5.3125
+150405,SPGI,1983-12-15,5.0625
+150406,SPGI,1983-12-16,5.265625
+150407,SPGI,1983-12-19,5.453125
+150408,SPGI,1983-12-20,5.4375
+150409,SPGI,1983-12-21,5.28125
+150410,SPGI,1983-12-22,5.21875
+150411,SPGI,1983-12-23,5.296875
+150412,SPGI,1983-12-27,5.390625
+150413,SPGI,1983-12-28,5.40625
+150414,SPGI,1983-12-29,5.40625
+150415,SPGI,1983-12-30,5.28125
+150416,SPGI,1984-01-03,5.3125
+150417,SPGI,1984-01-04,5.296875
+150418,SPGI,1984-01-05,5.609375
+150419,SPGI,1984-01-06,5.53125
+150420,SPGI,1984-01-09,5.5
+150421,SPGI,1984-01-10,5.4375
+150422,SPGI,1984-01-11,5.375
+150423,SPGI,1984-01-12,5.3125
+150424,SPGI,1984-01-13,5.359375
+150425,SPGI,1984-01-16,5.375
+150426,SPGI,1984-01-17,5.375
+150427,SPGI,1984-01-18,5.375
+150428,SPGI,1984-01-19,5.125
+150429,SPGI,1984-01-20,5.078125
+150430,SPGI,1984-01-23,4.96875
+150431,SPGI,1984-01-24,4.96875
+150432,SPGI,1984-01-25,4.984375
+150433,SPGI,1984-01-26,5.015625
+150434,SPGI,1984-01-27,4.84375
+150435,SPGI,1984-01-30,4.625
+150436,SPGI,1984-01-31,4.96875
+150437,SPGI,1984-02-01,4.828125
+150438,SPGI,1984-02-02,4.765625
+150439,SPGI,1984-02-03,4.640625
+150440,SPGI,1984-02-06,4.75
+150441,SPGI,1984-02-07,4.625
+150442,SPGI,1984-02-08,4.3125
+150443,SPGI,1984-02-09,4.609375
+150444,SPGI,1984-02-10,4.5
+150445,SPGI,1984-02-13,4.484375
+150446,SPGI,1984-02-14,4.421875
+150447,SPGI,1984-02-15,4.53125
+150448,SPGI,1984-02-16,4.640625
+150449,SPGI,1984-02-17,4.671875
+150450,SPGI,1984-02-21,4.6875
+150451,SPGI,1984-02-22,4.65625
+150452,SPGI,1984-02-23,4.578125
+150453,SPGI,1984-02-24,4.75
+150454,SPGI,1984-02-27,4.84375
+150455,SPGI,1984-02-28,4.8125
+150456,SPGI,1984-02-29,4.90625
+150457,SPGI,1984-03-01,4.84375
+150458,SPGI,1984-03-02,4.890625
+150459,SPGI,1984-03-05,4.890625
+150460,SPGI,1984-03-06,4.625
+150461,SPGI,1984-03-07,4.546875
+150462,SPGI,1984-03-08,4.59375
+150463,SPGI,1984-03-09,4.59375
+150464,SPGI,1984-03-12,4.625
+150465,SPGI,1984-03-13,4.703125
+150466,SPGI,1984-03-14,4.796875
+150467,SPGI,1984-03-15,4.78125
+150468,SPGI,1984-03-16,4.90625
+150469,SPGI,1984-03-19,4.796875
+150470,SPGI,1984-03-20,4.703125
+150471,SPGI,1984-03-21,4.640625
+150472,SPGI,1984-03-22,4.53125
+150473,SPGI,1984-03-23,4.296875
+150474,SPGI,1984-03-26,4.421875
+150475,SPGI,1984-03-27,4.375
+150476,SPGI,1984-03-28,4.5
+150477,SPGI,1984-03-29,4.609375
+150478,SPGI,1984-03-30,4.65625
+150479,SPGI,1984-04-02,4.734375
+150480,SPGI,1984-04-03,4.75
+150481,SPGI,1984-04-04,4.75
+150482,SPGI,1984-04-05,4.5625
+150483,SPGI,1984-04-06,4.703125
+150484,SPGI,1984-04-09,4.671875
+150485,SPGI,1984-04-10,4.59375
+150486,SPGI,1984-04-11,4.671875
+150487,SPGI,1984-04-12,4.703125
+150488,SPGI,1984-04-13,4.859375
+150489,SPGI,1984-04-16,4.921875
+150490,SPGI,1984-04-17,4.9375
+150491,SPGI,1984-04-18,5.078125
+150492,SPGI,1984-04-19,5.078125
+150493,SPGI,1984-04-23,4.96875
+150494,SPGI,1984-04-24,5.03125
+150495,SPGI,1984-04-25,4.9375
+150496,SPGI,1984-04-26,5.0
+150497,SPGI,1984-04-27,4.96875
+150498,SPGI,1984-04-30,5.0
+150499,SPGI,1984-05-01,4.953125
+150500,SPGI,1984-05-02,5.046875
+150501,SPGI,1984-05-03,5.078125
+150502,SPGI,1984-05-04,5.046875
+150503,SPGI,1984-05-07,5.125
+150504,SPGI,1984-05-08,5.125
+150505,SPGI,1984-05-09,5.28125
+150506,SPGI,1984-05-10,5.21875
+150507,SPGI,1984-05-11,5.015625
+150508,SPGI,1984-05-14,4.96875
+150509,SPGI,1984-05-15,4.953125
+150510,SPGI,1984-05-16,4.9375
+150511,SPGI,1984-05-17,4.921875
+150512,SPGI,1984-05-18,4.84375
+150513,SPGI,1984-05-21,4.828125
+150514,SPGI,1984-05-22,4.96875
+150515,SPGI,1984-05-23,4.8125
+150516,SPGI,1984-05-24,4.6875
+150517,SPGI,1984-05-25,4.625
+150518,SPGI,1984-05-29,4.59375
+150519,SPGI,1984-05-30,4.734375
+150520,SPGI,1984-05-31,4.71875
+150521,SPGI,1984-06-01,4.90625
+150522,SPGI,1984-06-04,5.140625
+150523,SPGI,1984-06-05,5.1875
+150524,SPGI,1984-06-06,5.28125
+150525,SPGI,1984-06-07,5.3125
+150526,SPGI,1984-06-08,5.21875
+150527,SPGI,1984-06-11,5.171875
+150528,SPGI,1984-06-12,5.171875
+150529,SPGI,1984-06-13,5.15625
+150530,SPGI,1984-06-14,5.1875
+150531,SPGI,1984-06-15,5.203125
+150532,SPGI,1984-06-18,5.4375
+150533,SPGI,1984-06-19,5.5
+150534,SPGI,1984-06-20,5.59375
+150535,SPGI,1984-06-21,5.5
+150536,SPGI,1984-06-22,5.578125
+150537,SPGI,1984-06-25,5.4375
+150538,SPGI,1984-06-26,5.46875
+150539,SPGI,1984-06-27,5.390625
+150540,SPGI,1984-06-28,5.421875
+150541,SPGI,1984-06-29,5.3125
+150542,SPGI,1984-07-02,5.28125
+150543,SPGI,1984-07-03,5.5625
+150544,SPGI,1984-07-05,5.46875
+150545,SPGI,1984-07-06,5.4375
+150546,SPGI,1984-07-09,5.484375
+150547,SPGI,1984-07-10,5.5
+150548,SPGI,1984-07-11,5.5
+150549,SPGI,1984-07-12,5.375
+150550,SPGI,1984-07-13,5.359375
+150551,SPGI,1984-07-16,5.375
+150552,SPGI,1984-07-17,5.375
+150553,SPGI,1984-07-18,5.296875
+150554,SPGI,1984-07-19,5.1875
+150555,SPGI,1984-07-20,5.046875
+150556,SPGI,1984-07-23,4.90625
+150557,SPGI,1984-07-24,5.03125
+150558,SPGI,1984-07-25,5.0625
+150559,SPGI,1984-07-26,5.078125
+150560,SPGI,1984-07-27,5.140625
+150561,SPGI,1984-07-30,5.28125
+150562,SPGI,1984-07-31,5.5
+150563,SPGI,1984-08-01,5.625
+150564,SPGI,1984-08-02,5.875
+150565,SPGI,1984-08-03,5.6875
+150566,SPGI,1984-08-06,5.65625
+150567,SPGI,1984-08-07,5.90625
+150568,SPGI,1984-08-08,5.65625
+150569,SPGI,1984-08-09,5.8125
+150570,SPGI,1984-08-10,6.0
+150571,SPGI,1984-08-13,5.96875
+150572,SPGI,1984-08-14,5.90625
+150573,SPGI,1984-08-15,5.75
+150574,SPGI,1984-08-16,5.78125
+150575,SPGI,1984-08-17,5.90625
+150576,SPGI,1984-08-20,6.0
+150577,SPGI,1984-08-21,5.96875
+150578,SPGI,1984-08-22,5.875
+150579,SPGI,1984-08-23,5.703125
+150580,SPGI,1984-08-24,5.59375
+150581,SPGI,1984-08-27,5.59375
+150582,SPGI,1984-08-28,5.625
+150583,SPGI,1984-08-29,5.640625
+150584,SPGI,1984-08-30,5.765625
+150585,SPGI,1984-08-31,5.796875
+150586,SPGI,1984-09-04,5.71875
+150587,SPGI,1984-09-05,5.765625
+150588,SPGI,1984-09-06,5.828125
+150589,SPGI,1984-09-07,5.859375
+150590,SPGI,1984-09-10,5.921875
+150591,SPGI,1984-09-11,5.859375
+150592,SPGI,1984-09-12,5.828125
+150593,SPGI,1984-09-13,5.875
+150594,SPGI,1984-09-14,5.953125
+150595,SPGI,1984-09-17,5.984375
+150596,SPGI,1984-09-18,5.890625
+150597,SPGI,1984-09-19,5.84375
+150598,SPGI,1984-09-20,5.859375
+150599,SPGI,1984-09-21,5.875
+150600,SPGI,1984-09-24,5.703125
+150601,SPGI,1984-09-25,5.671875
+150602,SPGI,1984-09-26,5.71875
+150603,SPGI,1984-09-27,5.640625
+150604,SPGI,1984-09-28,5.609375
+150605,SPGI,1984-10-01,5.34375
+150606,SPGI,1984-10-02,5.40625
+150607,SPGI,1984-10-03,5.34375
+150608,SPGI,1984-10-04,5.546875
+150609,SPGI,1984-10-05,5.484375
+150610,SPGI,1984-10-08,5.25
+150611,SPGI,1984-10-09,5.0625
+150612,SPGI,1984-10-10,5.0
+150613,SPGI,1984-10-11,5.0625
+150614,SPGI,1984-10-12,5.234375
+150615,SPGI,1984-10-15,5.21875
+150616,SPGI,1984-10-16,5.125
+150617,SPGI,1984-10-17,5.0
+150618,SPGI,1984-10-18,5.234375
+150619,SPGI,1984-10-19,5.234375
+150620,SPGI,1984-10-22,5.234375
+150621,SPGI,1984-10-23,5.265625
+150622,SPGI,1984-10-24,5.171875
+150623,SPGI,1984-10-25,5.234375
+150624,SPGI,1984-10-26,5.09375
+150625,SPGI,1984-10-29,5.046875
+150626,SPGI,1984-10-30,5.09375
+150627,SPGI,1984-10-31,5.109375
+150628,SPGI,1984-11-01,5.15625
+150629,SPGI,1984-11-02,5.203125
+150630,SPGI,1984-11-05,5.234375
+150631,SPGI,1984-11-06,5.1875
+150632,SPGI,1984-11-07,5.15625
+150633,SPGI,1984-11-08,5.125
+150634,SPGI,1984-11-09,5.09375
+150635,SPGI,1984-11-12,5.0625
+150636,SPGI,1984-11-13,5.078125
+150637,SPGI,1984-11-14,5.09375
+150638,SPGI,1984-11-15,5.125
+150639,SPGI,1984-11-16,5.15625
+150640,SPGI,1984-11-19,5.15625
+150641,SPGI,1984-11-20,5.171875
+150642,SPGI,1984-11-21,5.09375
+150643,SPGI,1984-11-23,5.25
+150644,SPGI,1984-11-26,5.1875
+150645,SPGI,1984-11-27,5.125
+150646,SPGI,1984-11-28,5.125
+150647,SPGI,1984-11-29,5.03125
+150648,SPGI,1984-11-30,5.09375
+150649,SPGI,1984-12-03,5.03125
+150650,SPGI,1984-12-04,4.984375
+150651,SPGI,1984-12-05,4.96875
+150652,SPGI,1984-12-06,5.015625
+150653,SPGI,1984-12-07,5.0
+150654,SPGI,1984-12-10,5.0
+150655,SPGI,1984-12-11,4.9375
+150656,SPGI,1984-12-12,4.78125
+150657,SPGI,1984-12-13,4.875
+150658,SPGI,1984-12-14,4.921875
+150659,SPGI,1984-12-17,4.90625
+150660,SPGI,1984-12-18,5.015625
+150661,SPGI,1984-12-19,5.015625
+150662,SPGI,1984-12-20,5.0
+150663,SPGI,1984-12-21,5.0
+150664,SPGI,1984-12-24,5.203125
+150665,SPGI,1984-12-26,5.28125
+150666,SPGI,1984-12-27,5.171875
+150667,SPGI,1984-12-28,5.203125
+150668,SPGI,1984-12-31,5.34375
+150669,SPGI,1985-01-02,5.15625
+150670,SPGI,1985-01-03,5.203125
+150671,SPGI,1985-01-04,5.203125
+150672,SPGI,1985-01-07,5.203125
+150673,SPGI,1985-01-08,5.203125
+150674,SPGI,1985-01-09,5.28125
+150675,SPGI,1985-01-10,5.3125
+150676,SPGI,1985-01-11,5.390625
+150677,SPGI,1985-01-14,5.625
+150678,SPGI,1985-01-15,5.4375
+150679,SPGI,1985-01-16,5.46875
+150680,SPGI,1985-01-17,5.53125
+150681,SPGI,1985-01-18,5.59375
+150682,SPGI,1985-01-21,5.796875
+150683,SPGI,1985-01-22,5.71875
+150684,SPGI,1985-01-23,5.75
+150685,SPGI,1985-01-24,5.671875
+150686,SPGI,1985-01-25,5.59375
+150687,SPGI,1985-01-28,5.53125
+150688,SPGI,1985-01-29,5.546875
+150689,SPGI,1985-01-30,5.640625
+150690,SPGI,1985-01-31,5.625
+150691,SPGI,1985-02-01,5.65625
+150692,SPGI,1985-02-04,5.71875
+150693,SPGI,1985-02-05,5.8125
+150694,SPGI,1985-02-06,5.65625
+150695,SPGI,1985-02-07,5.625
+150696,SPGI,1985-02-08,5.671875
+150697,SPGI,1985-02-11,5.625
+150698,SPGI,1985-02-12,5.8125
+150699,SPGI,1985-02-13,5.8125
+150700,SPGI,1985-02-14,5.75
+150701,SPGI,1985-02-15,5.578125
+150702,SPGI,1985-02-19,5.578125
+150703,SPGI,1985-02-20,5.5625
+150704,SPGI,1985-02-21,5.5625
+150705,SPGI,1985-02-22,5.546875
+150706,SPGI,1985-02-25,5.484375
+150707,SPGI,1985-02-26,5.53125
+150708,SPGI,1985-02-27,5.625
+150709,SPGI,1985-02-28,5.609375
+150710,SPGI,1985-03-01,5.65625
+150711,SPGI,1985-03-04,5.578125
+150712,SPGI,1985-03-05,5.53125
+150713,SPGI,1985-03-06,5.484375
+150714,SPGI,1985-03-07,5.59375
+150715,SPGI,1985-03-08,5.5
+150716,SPGI,1985-03-11,5.3125
+150717,SPGI,1985-03-12,5.3125
+150718,SPGI,1985-03-13,5.125
+150719,SPGI,1985-03-14,5.203125
+150720,SPGI,1985-03-15,5.234375
+150721,SPGI,1985-03-18,5.28125
+150722,SPGI,1985-03-19,5.484375
+150723,SPGI,1985-03-20,5.5625
+150724,SPGI,1985-03-21,5.59375
+150725,SPGI,1985-03-22,5.5
+150726,SPGI,1985-03-25,5.46875
+150727,SPGI,1985-03-26,5.5
+150728,SPGI,1985-03-27,5.53125
+150729,SPGI,1985-03-28,5.515625
+150730,SPGI,1985-03-29,5.484375
+150731,SPGI,1985-04-01,5.609375
+150732,SPGI,1985-04-02,5.625
+150733,SPGI,1985-04-03,5.609375
+150734,SPGI,1985-04-04,5.5
+150735,SPGI,1985-04-08,5.46875
+150736,SPGI,1985-04-09,5.46875
+150737,SPGI,1985-04-10,5.59375
+150738,SPGI,1985-04-11,5.78125
+150739,SPGI,1985-04-12,5.828125
+150740,SPGI,1985-04-15,5.859375
+150741,SPGI,1985-04-16,5.75
+150742,SPGI,1985-04-17,5.8125
+150743,SPGI,1985-04-18,5.6875
+150744,SPGI,1985-04-19,5.796875
+150745,SPGI,1985-04-22,5.828125
+150746,SPGI,1985-04-23,5.90625
+150747,SPGI,1985-04-24,5.734375
+150748,SPGI,1985-04-25,5.875
+150749,SPGI,1985-04-26,5.84375
+150750,SPGI,1985-04-29,5.796875
+150751,SPGI,1985-04-30,5.640625
+150752,SPGI,1985-05-01,5.6875
+150753,SPGI,1985-05-02,5.75
+150754,SPGI,1985-05-03,5.921875
+150755,SPGI,1985-05-06,5.9375
+150756,SPGI,1985-05-07,5.921875
+150757,SPGI,1985-05-08,5.890625
+150758,SPGI,1985-05-09,5.890625
+150759,SPGI,1985-05-10,5.953125
+150760,SPGI,1985-05-13,6.0
+150761,SPGI,1985-05-14,6.203125
+150762,SPGI,1985-05-15,6.15625
+150763,SPGI,1985-05-16,6.171875
+150764,SPGI,1985-05-17,6.234375
+150765,SPGI,1985-05-20,6.28125
+150766,SPGI,1985-05-21,6.421875
+150767,SPGI,1985-05-22,6.265625
+150768,SPGI,1985-05-23,6.34375
+150769,SPGI,1985-05-24,6.25
+150770,SPGI,1985-05-28,6.21875
+150771,SPGI,1985-05-29,6.203125
+150772,SPGI,1985-05-30,6.140625
+150773,SPGI,1985-05-31,6.28125
+150774,SPGI,1985-06-03,6.3125
+150775,SPGI,1985-06-04,6.296875
+150776,SPGI,1985-06-05,6.34375
+150777,SPGI,1985-06-06,6.46875
+150778,SPGI,1985-06-07,6.4375
+150779,SPGI,1985-06-10,6.46875
+150780,SPGI,1985-06-11,6.46875
+150781,SPGI,1985-06-12,6.5
+150782,SPGI,1985-06-13,6.3125
+150783,SPGI,1985-06-14,6.359375
+150784,SPGI,1985-06-17,6.28125
+150785,SPGI,1985-06-18,6.296875
+150786,SPGI,1985-06-19,6.296875
+150787,SPGI,1985-06-20,6.265625
+150788,SPGI,1985-06-21,6.28125
+150789,SPGI,1985-06-24,6.203125
+150790,SPGI,1985-06-25,6.15625
+150791,SPGI,1985-06-26,6.0625
+150792,SPGI,1985-06-27,6.1875
+150793,SPGI,1985-06-28,6.15625
+150794,SPGI,1985-07-01,6.140625
+150795,SPGI,1985-07-02,6.171875
+150796,SPGI,1985-07-03,6.21875
+150797,SPGI,1985-07-05,6.15625
+150798,SPGI,1985-07-08,6.109375
+150799,SPGI,1985-07-09,6.078125
+150800,SPGI,1985-07-10,6.0625
+150801,SPGI,1985-07-11,6.28125
+150802,SPGI,1985-07-12,6.265625
+150803,SPGI,1985-07-15,6.140625
+150804,SPGI,1985-07-16,5.953125
+150805,SPGI,1985-07-17,5.953125
+150806,SPGI,1985-07-18,5.890625
+150807,SPGI,1985-07-19,5.9375
+150808,SPGI,1985-07-22,5.828125
+150809,SPGI,1985-07-23,5.75
+150810,SPGI,1985-07-24,5.734375
+150811,SPGI,1985-07-25,5.75
+150812,SPGI,1985-07-26,5.765625
+150813,SPGI,1985-07-29,5.65625
+150814,SPGI,1985-07-30,5.6875
+150815,SPGI,1985-07-31,5.890625
+150816,SPGI,1985-08-01,6.03125
+150817,SPGI,1985-08-02,6.03125
+150818,SPGI,1985-08-05,6.03125
+150819,SPGI,1985-08-06,5.8125
+150820,SPGI,1985-08-07,5.8125
+150821,SPGI,1985-08-08,5.875
+150822,SPGI,1985-08-09,5.84375
+150823,SPGI,1985-08-12,5.765625
+150824,SPGI,1985-08-13,5.84375
+150825,SPGI,1985-08-14,5.84375
+150826,SPGI,1985-08-15,5.703125
+150827,SPGI,1985-08-16,5.671875
+150828,SPGI,1985-08-19,5.6875
+150829,SPGI,1985-08-20,5.71875
+150830,SPGI,1985-08-21,5.71875
+150831,SPGI,1985-08-22,5.640625
+150832,SPGI,1985-08-23,5.453125
+150833,SPGI,1985-08-26,5.453125
+150834,SPGI,1985-08-27,5.4375
+150835,SPGI,1985-08-28,5.5625
+150836,SPGI,1985-08-29,5.5625
+150837,SPGI,1985-08-30,5.515625
+150838,SPGI,1985-09-03,5.515625
+150839,SPGI,1985-09-04,5.484375
+150840,SPGI,1985-09-05,5.609375
+150841,SPGI,1985-09-06,5.609375
+150842,SPGI,1985-09-09,5.515625
+150843,SPGI,1985-09-10,5.546875
+150844,SPGI,1985-09-11,5.46875
+150845,SPGI,1985-09-12,5.4375
+150846,SPGI,1985-09-13,5.375
+150847,SPGI,1985-09-16,5.390625
+150848,SPGI,1985-09-17,5.296875
+150849,SPGI,1985-09-18,5.3125
+150850,SPGI,1985-09-19,5.375
+150851,SPGI,1985-09-20,5.375
+150852,SPGI,1985-09-23,5.5
+150853,SPGI,1985-09-24,5.375
+150854,SPGI,1985-09-25,5.40625
+150855,SPGI,1985-09-26,5.359375
+150856,SPGI,1985-09-30,5.34375
+150857,SPGI,1985-10-01,5.375
+150858,SPGI,1985-10-02,5.234375
+150859,SPGI,1985-10-03,5.125
+150860,SPGI,1985-10-04,5.046875
+150861,SPGI,1985-10-07,5.046875
+150862,SPGI,1985-10-08,5.078125
+150863,SPGI,1985-10-09,5.140625
+150864,SPGI,1985-10-10,5.15625
+150865,SPGI,1985-10-11,5.34375
+150866,SPGI,1985-10-14,5.4375
+150867,SPGI,1985-10-15,5.40625
+150868,SPGI,1985-10-16,5.34375
+150869,SPGI,1985-10-17,5.375
+150870,SPGI,1985-10-18,5.3125
+150871,SPGI,1985-10-21,5.484375
+150872,SPGI,1985-10-22,5.78125
+150873,SPGI,1985-10-23,5.671875
+150874,SPGI,1985-10-24,5.640625
+150875,SPGI,1985-10-25,5.53125
+150876,SPGI,1985-10-28,5.453125
+150877,SPGI,1985-10-29,5.4375
+150878,SPGI,1985-10-30,5.421875
+150879,SPGI,1985-10-31,5.40625
+150880,SPGI,1985-11-01,5.34375
+150881,SPGI,1985-11-04,5.484375
+150882,SPGI,1985-11-05,5.625
+150883,SPGI,1985-11-06,5.59375
+150884,SPGI,1985-11-07,5.59375
+150885,SPGI,1985-11-08,5.65625
+150886,SPGI,1985-11-11,5.890625
+150887,SPGI,1985-11-12,5.75
+150888,SPGI,1985-11-13,5.5625
+150889,SPGI,1985-11-14,5.6875
+150890,SPGI,1985-11-15,5.625
+150891,SPGI,1985-11-18,5.65625
+150892,SPGI,1985-11-19,5.65625
+150893,SPGI,1985-11-20,5.578125
+150894,SPGI,1985-11-21,5.6875
+150895,SPGI,1985-11-22,5.703125
+150896,SPGI,1985-11-25,5.6875
+150897,SPGI,1985-11-26,5.65625
+150898,SPGI,1985-11-27,5.734375
+150899,SPGI,1985-11-29,5.78125
+150900,SPGI,1985-12-02,5.703125
+150901,SPGI,1985-12-03,5.78125
+150902,SPGI,1985-12-04,5.859375
+150903,SPGI,1985-12-05,5.8125
+150904,SPGI,1985-12-06,5.671875
+150905,SPGI,1985-12-09,5.796875
+150906,SPGI,1985-12-10,5.796875
+150907,SPGI,1985-12-11,5.859375
+150908,SPGI,1985-12-12,6.0
+150909,SPGI,1985-12-13,6.109375
+150910,SPGI,1985-12-16,6.125
+150911,SPGI,1985-12-17,6.0625
+150912,SPGI,1985-12-18,6.046875
+150913,SPGI,1985-12-19,6.0
+150914,SPGI,1985-12-20,5.984375
+150915,SPGI,1985-12-23,6.0
+150916,SPGI,1985-12-24,5.953125
+150917,SPGI,1985-12-26,5.9375
+150918,SPGI,1985-12-27,5.9375
+150919,SPGI,1985-12-30,5.984375
+150920,SPGI,1985-12-31,6.0
+150921,SPGI,1986-01-02,5.921875
+150922,SPGI,1986-01-03,6.0
+150923,SPGI,1986-01-06,6.0
+150924,SPGI,1986-01-07,6.140625
+150925,SPGI,1986-01-08,6.0
+150926,SPGI,1986-01-09,5.921875
+150927,SPGI,1986-01-10,5.9375
+150928,SPGI,1986-01-13,5.984375
+150929,SPGI,1986-01-14,6.0
+150930,SPGI,1986-01-15,5.96875
+150931,SPGI,1986-01-16,6.15625
+150932,SPGI,1986-01-17,6.078125
+150933,SPGI,1986-01-20,6.0
+150934,SPGI,1986-01-21,5.84375
+150935,SPGI,1986-01-22,5.890625
+150936,SPGI,1986-01-23,5.984375
+150937,SPGI,1986-01-24,6.015625
+150938,SPGI,1986-01-27,6.09375
+150939,SPGI,1986-01-28,6.0625
+150940,SPGI,1986-01-29,6.046875
+150941,SPGI,1986-01-30,6.0
+150942,SPGI,1986-01-31,6.109375
+150943,SPGI,1986-02-03,6.234375
+150944,SPGI,1986-02-04,6.0625
+150945,SPGI,1986-02-05,6.109375
+150946,SPGI,1986-02-06,6.09375
+150947,SPGI,1986-02-07,6.25
+150948,SPGI,1986-02-10,6.34375
+150949,SPGI,1986-02-11,6.625
+150950,SPGI,1986-02-12,6.671875
+150951,SPGI,1986-02-13,6.75
+150952,SPGI,1986-02-14,6.734375
+150953,SPGI,1986-02-18,6.921875
+150954,SPGI,1986-02-19,6.828125
+150955,SPGI,1986-02-20,6.921875
+150956,SPGI,1986-02-21,6.984375
+150957,SPGI,1986-02-24,6.90625
+150958,SPGI,1986-02-25,6.765625
+150959,SPGI,1986-02-26,6.875
+150960,SPGI,1986-02-27,6.859375
+150961,SPGI,1986-02-28,6.90625
+150962,SPGI,1986-03-03,6.875
+150963,SPGI,1986-03-04,6.875
+150964,SPGI,1986-03-05,6.78125
+150965,SPGI,1986-03-06,6.8125
+150966,SPGI,1986-03-07,6.859375
+150967,SPGI,1986-03-10,6.78125
+150968,SPGI,1986-03-11,6.90625
+150969,SPGI,1986-03-12,7.109375
+150970,SPGI,1986-03-13,7.015625
+150971,SPGI,1986-03-14,7.046875
+150972,SPGI,1986-03-17,6.9375
+150973,SPGI,1986-03-18,7.203125
+150974,SPGI,1986-03-19,7.21875
+150975,SPGI,1986-03-20,7.1875
+150976,SPGI,1986-03-21,7.234375
+150977,SPGI,1986-03-24,7.53125
+150978,SPGI,1986-03-25,7.484375
+150979,SPGI,1986-03-26,7.546875
+150980,SPGI,1986-03-27,7.609375
+150981,SPGI,1986-03-31,7.46875
+150982,SPGI,1986-04-01,7.328125
+150983,SPGI,1986-04-02,7.234375
+150984,SPGI,1986-04-03,6.859375
+150985,SPGI,1986-04-04,6.6875
+150986,SPGI,1986-04-07,6.734375
+150987,SPGI,1986-04-08,6.984375
+150988,SPGI,1986-04-09,6.9375
+150989,SPGI,1986-04-10,7.140625
+150990,SPGI,1986-04-11,6.890625
+150991,SPGI,1986-04-14,6.984375
+150992,SPGI,1986-04-15,6.9375
+150993,SPGI,1986-04-16,6.859375
+150994,SPGI,1986-04-17,7.125
+150995,SPGI,1986-04-18,7.15625
+150996,SPGI,1986-04-21,7.234375
+150997,SPGI,1986-04-22,7.234375
+150998,SPGI,1986-04-23,7.125
+150999,SPGI,1986-04-24,6.984375
+151000,SPGI,1986-04-25,6.921875
+151001,SPGI,1986-04-28,6.9375
+151002,SPGI,1986-04-29,6.84375
+151003,SPGI,1986-04-30,6.703125
+151004,SPGI,1986-05-01,6.640625
+151005,SPGI,1986-05-02,6.578125
+151006,SPGI,1986-05-05,6.703125
+151007,SPGI,1986-05-06,6.828125
+151008,SPGI,1986-05-07,6.890625
+151009,SPGI,1986-05-08,6.953125
+151010,SPGI,1986-05-09,6.953125
+151011,SPGI,1986-05-12,6.921875
+151012,SPGI,1986-05-13,6.984375
+151013,SPGI,1986-05-14,7.046875
+151014,SPGI,1986-05-15,7.03125
+151015,SPGI,1986-05-16,6.953125
+151016,SPGI,1986-05-19,6.9375
+151017,SPGI,1986-05-20,7.046875
+151018,SPGI,1986-05-21,7.09375
+151019,SPGI,1986-05-22,7.234375
+151020,SPGI,1986-05-23,7.265625
+151021,SPGI,1986-05-27,7.5
+151022,SPGI,1986-05-28,7.625
+151023,SPGI,1986-05-29,7.65625
+151024,SPGI,1986-05-30,7.71875
+151025,SPGI,1986-06-02,7.65625
+151026,SPGI,1986-06-03,7.546875
+151027,SPGI,1986-06-04,7.453125
+151028,SPGI,1986-06-05,7.484375
+151029,SPGI,1986-06-06,7.546875
+151030,SPGI,1986-06-09,7.328125
+151031,SPGI,1986-06-10,7.296875
+151032,SPGI,1986-06-11,7.296875
+151033,SPGI,1986-06-12,7.3125
+151034,SPGI,1986-06-13,7.484375
+151035,SPGI,1986-06-16,7.5
+151036,SPGI,1986-06-17,7.453125
+151037,SPGI,1986-06-18,7.328125
+151038,SPGI,1986-06-19,7.28125
+151039,SPGI,1986-06-20,7.4375
+151040,SPGI,1986-06-23,7.3125
+151041,SPGI,1986-06-24,7.3125
+151042,SPGI,1986-06-25,7.4375
+151043,SPGI,1986-06-26,7.421875
+151044,SPGI,1986-06-27,7.421875
+151045,SPGI,1986-06-30,7.46875
+151046,SPGI,1986-07-01,7.4375
+151047,SPGI,1986-07-02,7.484375
+151048,SPGI,1986-07-03,7.5625
+151049,SPGI,1986-07-07,7.359375
+151050,SPGI,1986-07-08,7.125
+151051,SPGI,1986-07-09,7.21875
+151052,SPGI,1986-07-10,7.109375
+151053,SPGI,1986-07-11,7.03125
+151054,SPGI,1986-07-14,6.921875
+151055,SPGI,1986-07-15,6.828125
+151056,SPGI,1986-07-16,6.828125
+151057,SPGI,1986-07-17,6.859375
+151058,SPGI,1986-07-18,6.8125
+151059,SPGI,1986-07-21,6.875
+151060,SPGI,1986-07-22,7.0
+151061,SPGI,1986-07-23,7.1875
+151062,SPGI,1986-07-24,7.171875
+151063,SPGI,1986-07-25,7.15625
+151064,SPGI,1986-07-28,7.046875
+151065,SPGI,1986-07-29,7.09375
+151066,SPGI,1986-07-30,7.125
+151067,SPGI,1986-07-31,7.109375
+151068,SPGI,1986-08-01,6.984375
+151069,SPGI,1986-08-04,7.0625
+151070,SPGI,1986-08-05,7.046875
+151071,SPGI,1986-08-06,7.046875
+151072,SPGI,1986-08-07,7.0625
+151073,SPGI,1986-08-08,7.03125
+151074,SPGI,1986-08-11,7.078125
+151075,SPGI,1986-08-12,7.140625
+151076,SPGI,1986-08-13,7.140625
+151077,SPGI,1986-08-14,7.234375
+151078,SPGI,1986-08-15,7.421875
+151079,SPGI,1986-08-18,7.484375
+151080,SPGI,1986-08-19,7.609375
+151081,SPGI,1986-08-20,7.59375
+151082,SPGI,1986-08-21,7.5625
+151083,SPGI,1986-08-22,7.546875
+151084,SPGI,1986-08-25,7.4375
+151085,SPGI,1986-08-26,7.546875
+151086,SPGI,1986-08-27,7.53125
+151087,SPGI,1986-08-28,7.421875
+151088,SPGI,1986-08-29,7.421875
+151089,SPGI,1986-09-02,7.40625
+151090,SPGI,1986-09-03,7.375
+151091,SPGI,1986-09-04,7.4375
+151092,SPGI,1986-09-05,7.53125
+151093,SPGI,1986-09-08,7.421875
+151094,SPGI,1986-09-09,7.390625
+151095,SPGI,1986-09-10,7.3125
+151096,SPGI,1986-09-11,6.9375
+151097,SPGI,1986-09-12,6.71875
+151098,SPGI,1986-09-15,6.734375
+151099,SPGI,1986-09-16,6.75
+151100,SPGI,1986-09-17,6.6875
+151101,SPGI,1986-09-18,6.671875
+151102,SPGI,1986-09-19,6.609375
+151103,SPGI,1986-09-22,6.765625
+151104,SPGI,1986-09-23,6.75
+151105,SPGI,1986-09-24,6.890625
+151106,SPGI,1986-09-25,6.78125
+151107,SPGI,1986-09-26,6.8125
+151108,SPGI,1986-09-29,6.703125
+151109,SPGI,1986-09-30,6.75
+151110,SPGI,1986-10-01,6.78125
+151111,SPGI,1986-10-02,6.765625
+151112,SPGI,1986-10-03,6.765625
+151113,SPGI,1986-10-06,6.8125
+151114,SPGI,1986-10-07,6.75
+151115,SPGI,1986-10-08,6.828125
+151116,SPGI,1986-10-09,6.8125
+151117,SPGI,1986-10-10,6.796875
+151118,SPGI,1986-10-13,6.8125
+151119,SPGI,1986-10-14,6.8125
+151120,SPGI,1986-10-15,6.84375
+151121,SPGI,1986-10-16,6.9375
+151122,SPGI,1986-10-17,6.921875
+151123,SPGI,1986-10-20,6.9375
+151124,SPGI,1986-10-21,6.8125
+151125,SPGI,1986-10-22,6.875
+151126,SPGI,1986-10-23,6.875
+151127,SPGI,1986-10-24,6.875
+151128,SPGI,1986-10-27,6.765625
+151129,SPGI,1986-10-28,6.859375
+151130,SPGI,1986-10-29,6.9375
+151131,SPGI,1986-10-30,7.09375
+151132,SPGI,1986-10-31,7.03125
+151133,SPGI,1986-11-03,6.953125
+151134,SPGI,1986-11-04,6.96875
+151135,SPGI,1986-11-05,7.0625
+151136,SPGI,1986-11-06,7.09375
+151137,SPGI,1986-11-07,7.078125
+151138,SPGI,1986-11-10,7.125
+151139,SPGI,1986-11-11,7.203125
+151140,SPGI,1986-11-12,7.3125
+151141,SPGI,1986-11-13,7.53125
+151142,SPGI,1986-11-14,7.796875
+151143,SPGI,1986-11-17,7.578125
+151144,SPGI,1986-11-18,7.046875
+151145,SPGI,1986-11-19,7.15625
+151146,SPGI,1986-11-20,7.421875
+151147,SPGI,1986-11-21,7.484375
+151148,SPGI,1986-11-24,7.484375
+151149,SPGI,1986-11-25,7.5
+151150,SPGI,1986-11-26,7.515625
+151151,SPGI,1986-11-28,7.46875
+151152,SPGI,1986-12-01,7.515625
+151153,SPGI,1986-12-02,7.59375
+151154,SPGI,1986-12-03,7.59375
+151155,SPGI,1986-12-04,7.640625
+151156,SPGI,1986-12-05,7.53125
+151157,SPGI,1986-12-08,7.453125
+151158,SPGI,1986-12-09,7.390625
+151159,SPGI,1986-12-10,7.4375
+151160,SPGI,1986-12-11,7.328125
+151161,SPGI,1986-12-12,7.21875
+151162,SPGI,1986-12-15,7.15625
+151163,SPGI,1986-12-16,7.21875
+151164,SPGI,1986-12-17,7.28125
+151165,SPGI,1986-12-18,7.21875
+151166,SPGI,1986-12-19,7.203125
+151167,SPGI,1986-12-22,7.140625
+151168,SPGI,1986-12-23,7.125
+151169,SPGI,1986-12-24,7.109375
+151170,SPGI,1986-12-26,7.015625
+151171,SPGI,1986-12-29,6.875
+151172,SPGI,1986-12-30,6.8125
+151173,SPGI,1986-12-31,6.828125
+151174,SPGI,1987-01-02,6.96875
+151175,SPGI,1987-01-05,7.234375
+151176,SPGI,1987-01-06,7.3125
+151177,SPGI,1987-01-07,7.34375
+151178,SPGI,1987-01-08,7.328125
+151179,SPGI,1987-01-09,7.375
+151180,SPGI,1987-01-12,7.4375
+151181,SPGI,1987-01-13,7.5
+151182,SPGI,1987-01-14,7.578125
+151183,SPGI,1987-01-15,7.71875
+151184,SPGI,1987-01-16,7.765625
+151185,SPGI,1987-01-19,7.75
+151186,SPGI,1987-01-20,7.8125
+151187,SPGI,1987-01-21,7.6875
+151188,SPGI,1987-01-22,7.90625
+151189,SPGI,1987-01-23,8.03125
+151190,SPGI,1987-01-26,7.875
+151191,SPGI,1987-01-27,7.875
+151192,SPGI,1987-01-28,8.09375
+151193,SPGI,1987-01-29,8.0625
+151194,SPGI,1987-01-30,8.03125
+151195,SPGI,1987-02-02,8.015625
+151196,SPGI,1987-02-03,8.125
+151197,SPGI,1987-02-04,8.296875
+151198,SPGI,1987-02-05,8.28125
+151199,SPGI,1987-02-06,8.390625
+151200,SPGI,1987-02-09,8.328125
+151201,SPGI,1987-02-10,8.25
+151202,SPGI,1987-02-11,8.328125
+151203,SPGI,1987-02-12,8.328125
+151204,SPGI,1987-02-13,8.328125
+151205,SPGI,1987-02-17,8.84375
+151206,SPGI,1987-02-18,8.96875
+151207,SPGI,1987-02-19,9.09375
+151208,SPGI,1987-02-20,9.015625
+151209,SPGI,1987-02-23,8.90625
+151210,SPGI,1987-02-24,8.796875
+151211,SPGI,1987-02-25,8.828125
+151212,SPGI,1987-02-26,8.671875
+151213,SPGI,1987-02-27,8.71875
+151214,SPGI,1987-03-02,8.578125
+151215,SPGI,1987-03-03,8.625
+151216,SPGI,1987-03-04,8.734375
+151217,SPGI,1987-03-05,8.6875
+151218,SPGI,1987-03-06,8.59375
+151219,SPGI,1987-03-09,8.625
+151220,SPGI,1987-03-10,8.75
+151221,SPGI,1987-03-11,8.734375
+151222,SPGI,1987-03-12,8.890625
+151223,SPGI,1987-03-13,8.859375
+151224,SPGI,1987-03-16,8.703125
+151225,SPGI,1987-03-17,8.703125
+151226,SPGI,1987-03-18,8.515625
+151227,SPGI,1987-03-19,8.5625
+151228,SPGI,1987-03-20,8.796875
+151229,SPGI,1987-03-23,8.796875
+151230,SPGI,1987-03-24,8.75
+151231,SPGI,1987-03-25,8.8125
+151232,SPGI,1987-03-26,8.484375
+151233,SPGI,1987-03-27,8.34375
+151234,SPGI,1987-03-30,8.171875
+151235,SPGI,1987-03-31,8.0625
+151236,SPGI,1987-04-01,7.984375
+151237,SPGI,1987-04-02,8.125
+151238,SPGI,1987-04-03,8.4375
+151239,SPGI,1987-04-06,8.703125
+151240,SPGI,1987-04-07,8.5
+151241,SPGI,1987-04-08,8.625
+151242,SPGI,1987-04-09,8.5
+151243,SPGI,1987-04-10,8.375
+151244,SPGI,1987-04-13,8.078125
+151245,SPGI,1987-04-14,7.6875
+151246,SPGI,1987-04-15,7.78125
+151247,SPGI,1987-04-16,7.8125
+151248,SPGI,1987-04-20,7.984375
+151249,SPGI,1987-04-21,8.09375
+151250,SPGI,1987-04-22,7.9375
+151251,SPGI,1987-04-23,7.828125
+151252,SPGI,1987-04-24,7.59375
+151253,SPGI,1987-04-27,7.421875
+151254,SPGI,1987-04-28,7.484375
+151255,SPGI,1987-04-29,7.53125
+151256,SPGI,1987-04-30,7.65625
+151257,SPGI,1987-05-01,7.625
+151258,SPGI,1987-05-04,7.625
+151259,SPGI,1987-05-05,7.765625
+151260,SPGI,1987-05-06,7.890625
+151261,SPGI,1987-05-07,7.9375
+151262,SPGI,1987-05-08,7.953125
+151263,SPGI,1987-05-11,7.90625
+151264,SPGI,1987-05-12,7.78125
+151265,SPGI,1987-05-13,7.765625
+151266,SPGI,1987-05-14,7.734375
+151267,SPGI,1987-05-15,7.5
+151268,SPGI,1987-05-18,7.875
+151269,SPGI,1987-05-19,7.640625
+151270,SPGI,1987-05-20,7.40625
+151271,SPGI,1987-05-21,7.625
+151272,SPGI,1987-05-22,7.71875
+151273,SPGI,1987-05-26,7.78125
+151274,SPGI,1987-05-27,7.96875
+151275,SPGI,1987-05-28,8.109375
+151276,SPGI,1987-05-29,8.0625
+151277,SPGI,1987-06-01,7.921875
+151278,SPGI,1987-06-02,7.890625
+151279,SPGI,1987-06-03,8.171875
+151280,SPGI,1987-06-04,8.375
+151281,SPGI,1987-06-05,8.484375
+151282,SPGI,1987-06-08,8.46875
+151283,SPGI,1987-06-09,8.296875
+151284,SPGI,1987-06-10,8.28125
+151285,SPGI,1987-06-11,8.3125
+151286,SPGI,1987-06-12,8.484375
+151287,SPGI,1987-06-15,8.515625
+151288,SPGI,1987-06-16,8.78125
+151289,SPGI,1987-06-17,8.71875
+151290,SPGI,1987-06-18,8.609375
+151291,SPGI,1987-06-19,8.71875
+151292,SPGI,1987-06-22,8.921875
+151293,SPGI,1987-06-23,8.953125
+151294,SPGI,1987-06-24,8.953125
+151295,SPGI,1987-06-25,8.9375
+151296,SPGI,1987-06-26,8.828125
+151297,SPGI,1987-06-29,8.765625
+151298,SPGI,1987-06-30,8.578125
+151299,SPGI,1987-07-01,8.421875
+151300,SPGI,1987-07-02,8.484375
+151301,SPGI,1987-07-06,8.421875
+151302,SPGI,1987-07-07,8.453125
+151303,SPGI,1987-07-08,8.734375
+151304,SPGI,1987-07-09,8.765625
+151305,SPGI,1987-07-10,8.75
+151306,SPGI,1987-07-13,8.625
+151307,SPGI,1987-07-14,8.765625
+151308,SPGI,1987-07-15,8.734375
+151309,SPGI,1987-07-16,8.671875
+151310,SPGI,1987-07-17,8.65625
+151311,SPGI,1987-07-20,8.53125
+151312,SPGI,1987-07-21,8.5
+151313,SPGI,1987-07-22,8.5
+151314,SPGI,1987-07-23,8.5625
+151315,SPGI,1987-07-24,8.421875
+151316,SPGI,1987-07-27,8.796875
+151317,SPGI,1987-07-28,9.3125
+151318,SPGI,1987-07-29,9.5625
+151319,SPGI,1987-07-30,9.609375
+151320,SPGI,1987-07-31,9.546875
+151321,SPGI,1987-08-03,9.15625
+151322,SPGI,1987-08-04,9.3125
+151323,SPGI,1987-08-05,9.375
+151324,SPGI,1987-08-06,9.296875
+151325,SPGI,1987-08-07,9.109375
+151326,SPGI,1987-08-10,9.1875
+151327,SPGI,1987-08-11,9.4375
+151328,SPGI,1987-08-12,9.4375
+151329,SPGI,1987-08-13,9.53125
+151330,SPGI,1987-08-14,9.390625
+151331,SPGI,1987-08-17,9.40625
+151332,SPGI,1987-08-18,9.25
+151333,SPGI,1987-08-19,9.203125
+151334,SPGI,1987-08-20,9.234375
+151335,SPGI,1987-08-21,9.1875
+151336,SPGI,1987-08-24,9.0625
+151337,SPGI,1987-08-25,9.9375
+151338,SPGI,1987-08-26,9.796875
+151339,SPGI,1987-08-27,9.609375
+151340,SPGI,1987-08-28,9.71875
+151341,SPGI,1987-08-31,9.890625
+151342,SPGI,1987-09-01,10.140625
+151343,SPGI,1987-09-02,10.15625
+151344,SPGI,1987-09-03,10.078125
+151345,SPGI,1987-09-04,10.15625
+151346,SPGI,1987-09-08,10.4375
+151347,SPGI,1987-09-09,10.28125
+151348,SPGI,1987-09-10,10.4375
+151349,SPGI,1987-09-11,10.375
+151350,SPGI,1987-09-14,9.96875
+151351,SPGI,1987-09-15,9.875
+151352,SPGI,1987-09-16,10.0
+151353,SPGI,1987-09-17,10.25
+151354,SPGI,1987-09-18,10.109375
+151355,SPGI,1987-09-21,9.578125
+151356,SPGI,1987-09-22,9.90625
+151357,SPGI,1987-09-23,9.9375
+151358,SPGI,1987-09-24,9.96875
+151359,SPGI,1987-09-25,9.953125
+151360,SPGI,1987-09-28,9.828125
+151361,SPGI,1987-09-29,9.8125
+151362,SPGI,1987-09-30,9.8125
+151363,SPGI,1987-10-01,9.90625
+151364,SPGI,1987-10-02,9.9375
+151365,SPGI,1987-10-05,9.8125
+151366,SPGI,1987-10-06,9.515625
+151367,SPGI,1987-10-07,9.484375
+151368,SPGI,1987-10-08,9.234375
+151369,SPGI,1987-10-09,9.0625
+151370,SPGI,1987-10-12,9.046875
+151371,SPGI,1987-10-13,9.125
+151372,SPGI,1987-10-14,9.0
+151373,SPGI,1987-10-15,8.796875
+151374,SPGI,1987-10-16,8.328125
+151375,SPGI,1987-10-19,6.75
+151376,SPGI,1987-10-20,6.53125
+151377,SPGI,1987-10-21,7.25
+151378,SPGI,1987-10-22,6.84375
+151379,SPGI,1987-10-23,6.84375
+151380,SPGI,1987-10-26,6.21875
+151381,SPGI,1987-10-27,6.34375
+151382,SPGI,1987-10-28,6.375
+151383,SPGI,1987-10-29,6.5625
+151384,SPGI,1987-10-30,6.828125
+151385,SPGI,1987-11-02,6.90625
+151386,SPGI,1987-11-03,7.0625
+151387,SPGI,1987-11-04,6.875
+151388,SPGI,1987-11-05,6.9375
+151389,SPGI,1987-11-06,6.921875
+151390,SPGI,1987-11-09,6.6875
+151391,SPGI,1987-11-10,6.671875
+151392,SPGI,1987-11-11,6.71875
+151393,SPGI,1987-11-12,6.953125
+151394,SPGI,1987-11-13,6.875
+151395,SPGI,1987-11-16,7.03125
+151396,SPGI,1987-11-17,6.90625
+151397,SPGI,1987-11-18,6.9375
+151398,SPGI,1987-11-19,6.828125
+151399,SPGI,1987-11-20,6.625
+151400,SPGI,1987-11-23,6.65625
+151401,SPGI,1987-11-24,6.609375
+151402,SPGI,1987-11-25,6.515625
+151403,SPGI,1987-11-27,6.4375
+151404,SPGI,1987-11-30,6.078125
+151405,SPGI,1987-12-01,6.3125
+151406,SPGI,1987-12-02,6.4375
+151407,SPGI,1987-12-03,6.265625
+151408,SPGI,1987-12-04,6.203125
+151409,SPGI,1987-12-07,6.1875
+151410,SPGI,1987-12-08,6.15625
+151411,SPGI,1987-12-09,6.25
+151412,SPGI,1987-12-10,6.046875
+151413,SPGI,1987-12-11,5.984375
+151414,SPGI,1987-12-14,6.078125
+151415,SPGI,1987-12-15,6.03125
+151416,SPGI,1987-12-16,6.21875
+151417,SPGI,1987-12-17,6.140625
+151418,SPGI,1987-12-18,6.0625
+151419,SPGI,1987-12-21,6.03125
+151420,SPGI,1987-12-22,6.03125
+151421,SPGI,1987-12-23,6.15625
+151422,SPGI,1987-12-24,6.3125
+151423,SPGI,1987-12-28,6.25
+151424,SPGI,1987-12-29,6.140625
+151425,SPGI,1987-12-30,6.125
+151426,SPGI,1987-12-31,6.03125
+151427,SPGI,1988-01-04,6.3125
+151428,SPGI,1988-01-05,6.578125
+151429,SPGI,1988-01-06,6.65625
+151430,SPGI,1988-01-07,6.78125
+151431,SPGI,1988-01-08,6.34375
+151432,SPGI,1988-01-11,6.3125
+151433,SPGI,1988-01-12,6.203125
+151434,SPGI,1988-01-13,6.28125
+151435,SPGI,1988-01-14,6.125
+151436,SPGI,1988-01-15,6.25
+151437,SPGI,1988-01-18,6.21875
+151438,SPGI,1988-01-19,6.1875
+151439,SPGI,1988-01-20,5.953125
+151440,SPGI,1988-01-21,5.96875
+151441,SPGI,1988-01-22,6.125
+151442,SPGI,1988-01-25,6.359375
+151443,SPGI,1988-01-26,6.265625
+151444,SPGI,1988-01-27,6.3125
+151445,SPGI,1988-01-28,6.359375
+151446,SPGI,1988-01-29,6.4375
+151447,SPGI,1988-02-01,6.25
+151448,SPGI,1988-02-02,6.140625
+151449,SPGI,1988-02-03,5.953125
+151450,SPGI,1988-02-04,5.984375
+151451,SPGI,1988-02-05,6.046875
+151452,SPGI,1988-02-08,6.34375
+151453,SPGI,1988-02-09,6.515625
+151454,SPGI,1988-02-10,6.9375
+151455,SPGI,1988-02-11,7.03125
+151456,SPGI,1988-02-12,7.3125
+151457,SPGI,1988-02-16,7.046875
+151458,SPGI,1988-02-17,6.828125
+151459,SPGI,1988-02-18,6.921875
+151460,SPGI,1988-02-19,6.90625
+151461,SPGI,1988-02-22,6.9375
+151462,SPGI,1988-02-23,6.96875
+151463,SPGI,1988-02-24,7.21875
+151464,SPGI,1988-02-25,7.21875
+151465,SPGI,1988-02-26,7.140625
+151466,SPGI,1988-02-29,7.21875
+151467,SPGI,1988-03-01,7.296875
+151468,SPGI,1988-03-02,7.328125
+151469,SPGI,1988-03-03,7.53125
+151470,SPGI,1988-03-04,7.390625
+151471,SPGI,1988-03-07,7.515625
+151472,SPGI,1988-03-08,7.515625
+151473,SPGI,1988-03-09,7.71875
+151474,SPGI,1988-03-10,7.453125
+151475,SPGI,1988-03-11,7.40625
+151476,SPGI,1988-03-14,7.375
+151477,SPGI,1988-03-15,7.25
+151478,SPGI,1988-03-16,7.40625
+151479,SPGI,1988-03-17,7.453125
+151480,SPGI,1988-03-18,7.359375
+151481,SPGI,1988-03-21,7.328125
+151482,SPGI,1988-03-22,7.1875
+151483,SPGI,1988-03-23,7.078125
+151484,SPGI,1988-03-24,6.890625
+151485,SPGI,1988-03-25,6.765625
+151486,SPGI,1988-03-28,6.640625
+151487,SPGI,1988-03-29,6.765625
+151488,SPGI,1988-03-30,6.75
+151489,SPGI,1988-03-31,6.734375
+151490,SPGI,1988-04-04,6.71875
+151491,SPGI,1988-04-05,6.859375
+151492,SPGI,1988-04-06,7.046875
+151493,SPGI,1988-04-07,7.03125
+151494,SPGI,1988-04-08,7.109375
+151495,SPGI,1988-04-11,7.125
+151496,SPGI,1988-04-12,7.03125
+151497,SPGI,1988-04-13,7.0
+151498,SPGI,1988-04-14,6.515625
+151499,SPGI,1988-04-15,6.640625
+151500,SPGI,1988-04-18,6.703125
+151501,SPGI,1988-04-19,6.6875
+151502,SPGI,1988-04-20,6.671875
+151503,SPGI,1988-04-21,6.578125
+151504,SPGI,1988-04-22,6.578125
+151505,SPGI,1988-04-25,6.640625
+151506,SPGI,1988-04-26,6.640625
+151507,SPGI,1988-04-27,6.609375
+151508,SPGI,1988-04-28,6.59375
+151509,SPGI,1988-04-29,6.53125
+151510,SPGI,1988-05-02,6.4375
+151511,SPGI,1988-05-03,6.421875
+151512,SPGI,1988-05-04,6.375
+151513,SPGI,1988-05-05,6.4375
+151514,SPGI,1988-05-06,6.421875
+151515,SPGI,1988-05-09,6.359375
+151516,SPGI,1988-05-10,6.28125
+151517,SPGI,1988-05-11,6.125
+151518,SPGI,1988-05-12,6.078125
+151519,SPGI,1988-05-13,6.09375
+151520,SPGI,1988-05-16,6.09375
+151521,SPGI,1988-05-17,6.0
+151522,SPGI,1988-05-18,6.15625
+151523,SPGI,1988-05-19,6.28125
+151524,SPGI,1988-05-20,6.5625
+151525,SPGI,1988-05-23,6.40625
+151526,SPGI,1988-05-24,6.546875
+151527,SPGI,1988-05-25,6.515625
+151528,SPGI,1988-05-26,6.53125
+151529,SPGI,1988-05-27,6.515625
+151530,SPGI,1988-05-31,6.75
+151531,SPGI,1988-06-01,6.859375
+151532,SPGI,1988-06-02,6.84375
+151533,SPGI,1988-06-03,6.859375
+151534,SPGI,1988-06-06,6.9375
+151535,SPGI,1988-06-07,6.796875
+151536,SPGI,1988-06-08,6.90625
+151537,SPGI,1988-06-09,6.859375
+151538,SPGI,1988-06-10,6.90625
+151539,SPGI,1988-06-13,6.953125
+151540,SPGI,1988-06-14,7.09375
+151541,SPGI,1988-06-15,7.140625
+151542,SPGI,1988-06-16,7.125
+151543,SPGI,1988-06-17,7.125
+151544,SPGI,1988-06-20,7.375
+151545,SPGI,1988-06-21,7.5625
+151546,SPGI,1988-06-22,7.484375
+151547,SPGI,1988-06-23,7.390625
+151548,SPGI,1988-06-24,7.25
+151549,SPGI,1988-06-27,7.21875
+151550,SPGI,1988-06-28,7.25
+151551,SPGI,1988-06-29,7.703125
+151552,SPGI,1988-06-30,7.21875
+151553,SPGI,1988-07-01,7.1875
+151554,SPGI,1988-07-05,7.140625
+151555,SPGI,1988-07-06,6.953125
+151556,SPGI,1988-07-07,7.0
+151557,SPGI,1988-07-08,7.03125
+151558,SPGI,1988-07-11,6.984375
+151559,SPGI,1988-07-12,7.109375
+151560,SPGI,1988-07-13,7.34375
+151561,SPGI,1988-07-14,7.53125
+151562,SPGI,1988-07-15,7.5625
+151563,SPGI,1988-07-18,7.578125
+151564,SPGI,1988-07-19,7.609375
+151565,SPGI,1988-07-20,8.078125
+151566,SPGI,1988-07-21,7.875
+151567,SPGI,1988-07-22,7.625
+151568,SPGI,1988-07-25,7.78125
+151569,SPGI,1988-07-26,7.609375
+151570,SPGI,1988-07-27,7.71875
+151571,SPGI,1988-07-28,8.25
+151572,SPGI,1988-07-29,8.15625
+151573,SPGI,1988-08-01,8.46875
+151574,SPGI,1988-08-02,8.6875
+151575,SPGI,1988-08-03,8.859375
+151576,SPGI,1988-08-04,8.453125
+151577,SPGI,1988-08-05,8.40625
+151578,SPGI,1988-08-08,8.34375
+151579,SPGI,1988-08-09,8.171875
+151580,SPGI,1988-08-10,7.9375
+151581,SPGI,1988-08-11,8.5
+151582,SPGI,1988-08-12,8.21875
+151583,SPGI,1988-08-15,8.21875
+151584,SPGI,1988-08-16,8.203125
+151585,SPGI,1988-08-17,8.578125
+151586,SPGI,1988-08-18,8.625
+151587,SPGI,1988-08-19,8.453125
+151588,SPGI,1988-08-22,8.3125
+151589,SPGI,1988-08-23,8.234375
+151590,SPGI,1988-08-24,8.40625
+151591,SPGI,1988-08-25,8.453125
+151592,SPGI,1988-08-26,8.4375
+151593,SPGI,1988-08-29,8.28125
+151594,SPGI,1988-08-30,8.203125
+151595,SPGI,1988-08-31,8.25
+151596,SPGI,1988-09-01,8.078125
+151597,SPGI,1988-09-02,8.1875
+151598,SPGI,1988-09-06,8.328125
+151599,SPGI,1988-09-07,8.4375
+151600,SPGI,1988-09-08,8.390625
+151601,SPGI,1988-09-09,8.46875
+151602,SPGI,1988-09-12,8.5625
+151603,SPGI,1988-09-13,8.609375
+151604,SPGI,1988-09-14,8.625
+151605,SPGI,1988-09-15,8.625
+151606,SPGI,1988-09-16,8.671875
+151607,SPGI,1988-09-19,8.828125
+151608,SPGI,1988-09-20,8.765625
+151609,SPGI,1988-09-21,8.71875
+151610,SPGI,1988-09-22,8.59375
+151611,SPGI,1988-09-23,8.5
+151612,SPGI,1988-09-26,8.640625
+151613,SPGI,1988-09-27,8.53125
+151614,SPGI,1988-09-28,8.5625
+151615,SPGI,1988-09-29,8.734375
+151616,SPGI,1988-09-30,8.6875
+151617,SPGI,1988-10-03,8.578125
+151618,SPGI,1988-10-04,8.609375
+151619,SPGI,1988-10-05,8.65625
+151620,SPGI,1988-10-06,8.59375
+151621,SPGI,1988-10-07,8.75
+151622,SPGI,1988-10-10,9.0
+151623,SPGI,1988-10-11,9.21875
+151624,SPGI,1988-10-12,9.1875
+151625,SPGI,1988-10-13,9.40625
+151626,SPGI,1988-10-14,9.296875
+151627,SPGI,1988-10-17,9.125
+151628,SPGI,1988-10-18,9.078125
+151629,SPGI,1988-10-19,8.96875
+151630,SPGI,1988-10-20,9.09375
+151631,SPGI,1988-10-21,8.90625
+151632,SPGI,1988-10-24,9.171875
+151633,SPGI,1988-10-25,9.03125
+151634,SPGI,1988-10-26,8.953125
+151635,SPGI,1988-10-27,8.609375
+151636,SPGI,1988-10-28,8.546875
+151637,SPGI,1988-10-31,8.3125
+151638,SPGI,1988-11-01,8.484375
+151639,SPGI,1988-11-02,8.515625
+151640,SPGI,1988-11-03,8.453125
+151641,SPGI,1988-11-04,8.46875
+151642,SPGI,1988-11-07,8.359375
+151643,SPGI,1988-11-08,8.375
+151644,SPGI,1988-11-09,8.3125
+151645,SPGI,1988-11-10,8.203125
+151646,SPGI,1988-11-11,7.828125
+151647,SPGI,1988-11-14,7.65625
+151648,SPGI,1988-11-15,7.578125
+151649,SPGI,1988-11-16,7.265625
+151650,SPGI,1988-11-17,7.328125
+151651,SPGI,1988-11-18,7.375
+151652,SPGI,1988-11-21,7.3125
+151653,SPGI,1988-11-22,7.375
+151654,SPGI,1988-11-23,7.40625
+151655,SPGI,1988-11-25,7.34375
+151656,SPGI,1988-11-28,7.203125
+151657,SPGI,1988-11-29,7.34375
+151658,SPGI,1988-11-30,7.65625
+151659,SPGI,1988-12-01,7.5625
+151660,SPGI,1988-12-02,7.671875
+151661,SPGI,1988-12-05,7.796875
+151662,SPGI,1988-12-06,7.984375
+151663,SPGI,1988-12-07,8.0625
+151664,SPGI,1988-12-08,7.984375
+151665,SPGI,1988-12-09,7.96875
+151666,SPGI,1988-12-12,7.96875
+151667,SPGI,1988-12-13,7.8125
+151668,SPGI,1988-12-14,7.59375
+151669,SPGI,1988-12-15,7.46875
+151670,SPGI,1988-12-16,7.609375
+151671,SPGI,1988-12-19,7.875
+151672,SPGI,1988-12-20,7.84375
+151673,SPGI,1988-12-21,7.78125
+151674,SPGI,1988-12-22,7.703125
+151675,SPGI,1988-12-23,7.875
+151676,SPGI,1988-12-27,7.859375
+151677,SPGI,1988-12-28,7.796875
+151678,SPGI,1988-12-29,7.796875
+151679,SPGI,1988-12-30,7.78125
+151680,SPGI,1989-01-03,8.125
+151681,SPGI,1989-01-04,8.265625
+151682,SPGI,1989-01-05,8.34375
+151683,SPGI,1989-01-06,8.71875
+151684,SPGI,1989-01-09,8.59375
+151685,SPGI,1989-01-10,8.484375
+151686,SPGI,1989-01-11,8.40625
+151687,SPGI,1989-01-12,8.453125
+151688,SPGI,1989-01-13,8.5
+151689,SPGI,1989-01-16,8.5
+151690,SPGI,1989-01-17,8.46875
+151691,SPGI,1989-01-18,8.59375
+151692,SPGI,1989-01-19,8.6875
+151693,SPGI,1989-01-20,8.65625
+151694,SPGI,1989-01-23,8.421875
+151695,SPGI,1989-01-24,8.453125
+151696,SPGI,1989-01-25,8.328125
+151697,SPGI,1989-01-26,8.421875
+151698,SPGI,1989-01-27,8.34375
+151699,SPGI,1989-01-30,8.46875
+151700,SPGI,1989-01-31,8.703125
+151701,SPGI,1989-02-01,8.765625
+151702,SPGI,1989-02-02,8.703125
+151703,SPGI,1989-02-03,8.59375
+151704,SPGI,1989-02-06,8.53125
+151705,SPGI,1989-02-07,8.546875
+151706,SPGI,1989-02-08,8.4375
+151707,SPGI,1989-02-09,8.359375
+151708,SPGI,1989-02-10,8.3125
+151709,SPGI,1989-02-13,8.578125
+151710,SPGI,1989-02-14,8.5
+151711,SPGI,1989-02-15,8.484375
+151712,SPGI,1989-02-16,8.421875
+151713,SPGI,1989-02-17,8.28125
+151714,SPGI,1989-02-21,8.328125
+151715,SPGI,1989-02-22,8.234375
+151716,SPGI,1989-02-23,8.328125
+151717,SPGI,1989-02-24,8.140625
+151718,SPGI,1989-02-27,8.09375
+151719,SPGI,1989-02-28,8.046875
+151720,SPGI,1989-03-01,7.96875
+151721,SPGI,1989-03-02,8.1875
+151722,SPGI,1989-03-03,8.28125
+151723,SPGI,1989-03-06,8.578125
+151724,SPGI,1989-03-07,8.515625
+151725,SPGI,1989-03-08,8.453125
+151726,SPGI,1989-03-09,8.328125
+151727,SPGI,1989-03-10,8.328125
+151728,SPGI,1989-03-13,8.34375
+151729,SPGI,1989-03-14,8.328125
+151730,SPGI,1989-03-15,8.359375
+151731,SPGI,1989-03-16,8.53125
+151732,SPGI,1989-03-17,8.25
+151733,SPGI,1989-03-20,8.1875
+151734,SPGI,1989-03-21,8.28125
+151735,SPGI,1989-03-22,8.375
+151736,SPGI,1989-03-23,8.375
+151737,SPGI,1989-03-27,8.453125
+151738,SPGI,1989-03-28,8.40625
+151739,SPGI,1989-03-29,8.421875
+151740,SPGI,1989-03-30,8.328125
+151741,SPGI,1989-03-31,8.4375
+151742,SPGI,1989-04-03,8.640625
+151743,SPGI,1989-04-04,8.59375
+151744,SPGI,1989-04-05,8.765625
+151745,SPGI,1989-04-06,8.828125
+151746,SPGI,1989-04-07,8.96875
+151747,SPGI,1989-04-10,9.109375
+151748,SPGI,1989-04-11,8.96875
+151749,SPGI,1989-04-12,9.0
+151750,SPGI,1989-04-13,8.90625
+151751,SPGI,1989-04-14,8.9375
+151752,SPGI,1989-04-17,8.921875
+151753,SPGI,1989-04-18,8.796875
+151754,SPGI,1989-04-19,8.828125
+151755,SPGI,1989-04-20,9.203125
+151756,SPGI,1989-04-21,9.65625
+151757,SPGI,1989-04-24,10.15625
+151758,SPGI,1989-04-25,9.703125
+151759,SPGI,1989-04-26,9.25
+151760,SPGI,1989-04-27,9.328125
+151761,SPGI,1989-04-28,9.34375
+151762,SPGI,1989-05-01,9.359375
+151763,SPGI,1989-05-02,9.21875
+151764,SPGI,1989-05-03,9.1875
+151765,SPGI,1989-05-04,9.140625
+151766,SPGI,1989-05-05,9.328125
+151767,SPGI,1989-05-08,9.296875
+151768,SPGI,1989-05-09,9.296875
+151769,SPGI,1989-05-10,9.296875
+151770,SPGI,1989-05-11,9.3125
+151771,SPGI,1989-05-12,9.3125
+151772,SPGI,1989-05-15,9.296875
+151773,SPGI,1989-05-16,9.34375
+151774,SPGI,1989-05-17,8.625
+151775,SPGI,1989-05-18,8.5
+151776,SPGI,1989-05-19,8.53125
+151777,SPGI,1989-05-22,8.671875
+151778,SPGI,1989-05-23,8.546875
+151779,SPGI,1989-05-24,8.578125
+151780,SPGI,1989-05-25,8.515625
+151781,SPGI,1989-05-26,8.625
+151782,SPGI,1989-05-30,8.640625
+151783,SPGI,1989-05-31,8.5625
+151784,SPGI,1989-06-01,8.625
+151785,SPGI,1989-06-02,8.640625
+151786,SPGI,1989-06-05,8.5625
+151787,SPGI,1989-06-06,8.609375
+151788,SPGI,1989-06-07,9.015625
+151789,SPGI,1989-06-08,8.984375
+151790,SPGI,1989-06-09,9.015625
+151791,SPGI,1989-06-12,9.3125
+151792,SPGI,1989-06-13,9.234375
+151793,SPGI,1989-06-14,9.078125
+151794,SPGI,1989-06-15,9.015625
+151795,SPGI,1989-06-16,9.03125
+151796,SPGI,1989-06-19,9.078125
+151797,SPGI,1989-06-20,9.109375
+151798,SPGI,1989-06-21,9.046875
+151799,SPGI,1989-06-22,8.921875
+151800,SPGI,1989-06-23,9.0625
+151801,SPGI,1989-06-26,9.03125
+151802,SPGI,1989-06-27,9.0
+151803,SPGI,1989-06-28,8.90625
+151804,SPGI,1989-06-29,8.6875
+151805,SPGI,1989-06-30,8.703125
+151806,SPGI,1989-07-03,8.640625
+151807,SPGI,1989-07-05,8.640625
+151808,SPGI,1989-07-06,8.75
+151809,SPGI,1989-07-07,8.953125
+151810,SPGI,1989-07-10,8.890625
+151811,SPGI,1989-07-11,8.828125
+151812,SPGI,1989-07-12,8.90625
+151813,SPGI,1989-07-13,8.921875
+151814,SPGI,1989-07-14,8.875
+151815,SPGI,1989-07-17,8.90625
+151816,SPGI,1989-07-18,9.046875
+151817,SPGI,1989-07-19,9.296875
+151818,SPGI,1989-07-20,9.21875
+151819,SPGI,1989-07-21,9.28125
+151820,SPGI,1989-07-24,9.140625
+151821,SPGI,1989-07-25,9.171875
+151822,SPGI,1989-07-26,9.40625
+151823,SPGI,1989-07-27,9.484375
+151824,SPGI,1989-07-28,9.40625
+151825,SPGI,1989-07-31,9.59375
+151826,SPGI,1989-08-01,9.5
+151827,SPGI,1989-08-02,9.625
+151828,SPGI,1989-08-03,9.546875
+151829,SPGI,1989-08-04,9.375
+151830,SPGI,1989-08-07,9.5625
+151831,SPGI,1989-08-08,9.375
+151832,SPGI,1989-08-09,9.53125
+151833,SPGI,1989-08-10,9.828125
+151834,SPGI,1989-08-11,9.625
+151835,SPGI,1989-08-14,9.578125
+151836,SPGI,1989-08-15,9.5625
+151837,SPGI,1989-08-16,9.890625
+151838,SPGI,1989-08-17,9.9375
+151839,SPGI,1989-08-18,10.6875
+151840,SPGI,1989-08-21,10.0625
+151841,SPGI,1989-08-22,10.234375
+151842,SPGI,1989-08-23,10.125
+151843,SPGI,1989-08-24,10.0625
+151844,SPGI,1989-08-25,9.96875
+151845,SPGI,1989-08-28,10.015625
+151846,SPGI,1989-08-29,9.90625
+151847,SPGI,1989-08-30,10.046875
+151848,SPGI,1989-08-31,10.015625
+151849,SPGI,1989-09-01,10.015625
+151850,SPGI,1989-09-05,9.796875
+151851,SPGI,1989-09-06,9.65625
+151852,SPGI,1989-09-07,9.578125
+151853,SPGI,1989-09-08,9.53125
+151854,SPGI,1989-09-11,9.4375
+151855,SPGI,1989-09-12,9.484375
+151856,SPGI,1989-09-13,9.375
+151857,SPGI,1989-09-14,9.1875
+151858,SPGI,1989-09-15,9.046875
+151859,SPGI,1989-09-18,9.140625
+151860,SPGI,1989-09-19,9.28125
+151861,SPGI,1989-09-20,9.234375
+151862,SPGI,1989-09-21,9.0625
+151863,SPGI,1989-09-22,9.28125
+151864,SPGI,1989-09-25,9.09375
+151865,SPGI,1989-09-26,9.15625
+151866,SPGI,1989-09-27,9.140625
+151867,SPGI,1989-09-28,9.234375
+151868,SPGI,1989-09-29,9.234375
+151869,SPGI,1989-10-02,9.375
+151870,SPGI,1989-10-03,9.40625
+151871,SPGI,1989-10-04,9.46875
+151872,SPGI,1989-10-05,9.359375
+151873,SPGI,1989-10-06,9.3125
+151874,SPGI,1989-10-09,9.296875
+151875,SPGI,1989-10-10,9.28125
+151876,SPGI,1989-10-11,9.203125
+151877,SPGI,1989-10-12,9.15625
+151878,SPGI,1989-10-13,8.40625
+151879,SPGI,1989-10-16,8.1875
+151880,SPGI,1989-10-17,8.046875
+151881,SPGI,1989-10-18,8.328125
+151882,SPGI,1989-10-19,8.515625
+151883,SPGI,1989-10-20,8.328125
+151884,SPGI,1989-10-23,8.390625
+151885,SPGI,1989-10-24,8.234375
+151886,SPGI,1989-10-25,8.171875
+151887,SPGI,1989-10-26,8.0625
+151888,SPGI,1989-10-27,7.875
+151889,SPGI,1989-10-30,7.890625
+151890,SPGI,1989-10-31,8.0
+151891,SPGI,1989-11-01,8.109375
+151892,SPGI,1989-11-02,8.078125
+151893,SPGI,1989-11-03,8.0625
+151894,SPGI,1989-11-06,7.8125
+151895,SPGI,1989-11-07,7.75
+151896,SPGI,1989-11-08,7.71875
+151897,SPGI,1989-11-09,7.703125
+151898,SPGI,1989-11-10,7.828125
+151899,SPGI,1989-11-13,7.859375
+151900,SPGI,1989-11-14,7.703125
+151901,SPGI,1989-11-15,7.953125
+151902,SPGI,1989-11-16,7.75
+151903,SPGI,1989-11-17,7.796875
+151904,SPGI,1989-11-20,7.765625
+151905,SPGI,1989-11-21,7.65625
+151906,SPGI,1989-11-22,7.625
+151907,SPGI,1989-11-24,7.671875
+151908,SPGI,1989-11-27,7.78125
+151909,SPGI,1989-11-28,7.796875
+151910,SPGI,1989-11-29,7.71875
+151911,SPGI,1989-11-30,7.78125
+151912,SPGI,1989-12-01,7.890625
+151913,SPGI,1989-12-04,7.984375
+151914,SPGI,1989-12-05,7.9375
+151915,SPGI,1989-12-06,7.6875
+151916,SPGI,1989-12-07,7.375
+151917,SPGI,1989-12-08,7.21875
+151918,SPGI,1989-12-11,7.359375
+151919,SPGI,1989-12-12,7.296875
+151920,SPGI,1989-12-13,7.21875
+151921,SPGI,1989-12-14,7.015625
+151922,SPGI,1989-12-15,6.953125
+151923,SPGI,1989-12-18,6.84375
+151924,SPGI,1989-12-19,6.765625
+151925,SPGI,1989-12-20,6.734375
+151926,SPGI,1989-12-21,6.71875
+151927,SPGI,1989-12-22,6.953125
+151928,SPGI,1989-12-26,6.953125
+151929,SPGI,1989-12-27,7.046875
+151930,SPGI,1989-12-28,6.96875
+151931,SPGI,1989-12-29,7.09375
+151932,SPGI,1990-01-02,7.25
+151933,SPGI,1990-01-03,7.203125
+151934,SPGI,1990-01-04,7.34375
+151935,SPGI,1990-01-05,7.265625
+151936,SPGI,1990-01-08,7.1875
+151937,SPGI,1990-01-09,7.0625
+151938,SPGI,1990-01-10,7.046875
+151939,SPGI,1990-01-11,7.046875
+151940,SPGI,1990-01-12,6.921875
+151941,SPGI,1990-01-15,6.828125
+151942,SPGI,1990-01-16,7.015625
+151943,SPGI,1990-01-17,7.40625
+151944,SPGI,1990-01-18,7.265625
+151945,SPGI,1990-01-19,7.484375
+151946,SPGI,1990-01-22,7.25
+151947,SPGI,1990-01-23,7.15625
+151948,SPGI,1990-01-24,7.40625
+151949,SPGI,1990-01-25,7.109375
+151950,SPGI,1990-01-26,7.125
+151951,SPGI,1990-01-29,7.046875
+151952,SPGI,1990-01-30,7.15625
+151953,SPGI,1990-01-31,7.078125
+151954,SPGI,1990-02-01,7.046875
+151955,SPGI,1990-02-02,6.9375
+151956,SPGI,1990-02-05,7.03125
+151957,SPGI,1990-02-06,6.875
+151958,SPGI,1990-02-07,6.90625
+151959,SPGI,1990-02-08,6.734375
+151960,SPGI,1990-02-09,6.59375
+151961,SPGI,1990-02-12,6.484375
+151962,SPGI,1990-02-13,6.546875
+151963,SPGI,1990-02-14,6.484375
+151964,SPGI,1990-02-15,6.484375
+151965,SPGI,1990-02-16,6.453125
+151966,SPGI,1990-02-20,6.15625
+151967,SPGI,1990-02-21,6.359375
+151968,SPGI,1990-02-22,6.453125
+151969,SPGI,1990-02-23,6.4375
+151970,SPGI,1990-02-26,6.484375
+151971,SPGI,1990-02-27,6.46875
+151972,SPGI,1990-02-28,6.625
+151973,SPGI,1990-03-01,6.734375
+151974,SPGI,1990-03-02,6.703125
+151975,SPGI,1990-03-05,6.671875
+151976,SPGI,1990-03-06,6.8125
+151977,SPGI,1990-03-07,6.71875
+151978,SPGI,1990-03-08,6.796875
+151979,SPGI,1990-03-09,6.6875
+151980,SPGI,1990-03-12,6.625
+151981,SPGI,1990-03-13,6.53125
+151982,SPGI,1990-03-14,6.59375
+151983,SPGI,1990-03-15,6.578125
+151984,SPGI,1990-03-16,6.640625
+151985,SPGI,1990-03-19,6.6875
+151986,SPGI,1990-03-20,6.734375
+151987,SPGI,1990-03-21,6.6875
+151988,SPGI,1990-03-22,6.546875
+151989,SPGI,1990-03-23,6.578125
+151990,SPGI,1990-03-26,6.5625
+151991,SPGI,1990-03-27,6.578125
+151992,SPGI,1990-03-28,6.625
+151993,SPGI,1990-03-29,6.65625
+151994,SPGI,1990-03-30,6.609375
+151995,SPGI,1990-04-02,6.609375
+151996,SPGI,1990-04-03,6.6875
+151997,SPGI,1990-04-04,6.625
+151998,SPGI,1990-04-05,6.625
+151999,SPGI,1990-04-06,6.609375
+152000,SPGI,1990-04-09,6.640625
+152001,SPGI,1990-04-10,6.640625
+152002,SPGI,1990-04-11,6.984375
+152003,SPGI,1990-04-12,6.921875
+152004,SPGI,1990-04-16,6.8125
+152005,SPGI,1990-04-17,6.8125
+152006,SPGI,1990-04-18,6.890625
+152007,SPGI,1990-04-19,6.734375
+152008,SPGI,1990-04-20,6.640625
+152009,SPGI,1990-04-23,6.59375
+152010,SPGI,1990-04-24,6.53125
+152011,SPGI,1990-04-25,6.609375
+152012,SPGI,1990-04-26,6.734375
+152013,SPGI,1990-04-27,6.625
+152014,SPGI,1990-04-30,6.53125
+152015,SPGI,1990-05-01,6.59375
+152016,SPGI,1990-05-02,6.65625
+152017,SPGI,1990-05-03,6.625
+152018,SPGI,1990-05-04,6.5625
+152019,SPGI,1990-05-07,6.578125
+152020,SPGI,1990-05-08,6.640625
+152021,SPGI,1990-05-09,6.65625
+152022,SPGI,1990-05-10,6.6875
+152023,SPGI,1990-05-11,6.796875
+152024,SPGI,1990-05-14,6.890625
+152025,SPGI,1990-05-15,6.859375
+152026,SPGI,1990-05-16,6.859375
+152027,SPGI,1990-05-17,6.828125
+152028,SPGI,1990-05-18,6.828125
+152029,SPGI,1990-05-21,6.875
+152030,SPGI,1990-05-22,6.859375
+152031,SPGI,1990-05-23,6.921875
+152032,SPGI,1990-05-24,6.984375
+152033,SPGI,1990-05-25,6.890625
+152034,SPGI,1990-05-29,7.0
+152035,SPGI,1990-05-30,6.90625
+152036,SPGI,1990-05-31,6.84375
+152037,SPGI,1990-06-01,6.828125
+152038,SPGI,1990-06-04,6.96875
+152039,SPGI,1990-06-05,6.96875
+152040,SPGI,1990-06-06,7.09375
+152041,SPGI,1990-06-07,7.0625
+152042,SPGI,1990-06-08,7.03125
+152043,SPGI,1990-06-11,6.96875
+152044,SPGI,1990-06-12,7.03125
+152045,SPGI,1990-06-13,6.984375
+152046,SPGI,1990-06-14,6.984375
+152047,SPGI,1990-06-15,7.046875
+152048,SPGI,1990-06-18,7.03125
+152049,SPGI,1990-06-19,7.0
+152050,SPGI,1990-06-20,7.0
+152051,SPGI,1990-06-21,7.03125
+152052,SPGI,1990-06-22,7.046875
+152053,SPGI,1990-06-25,6.984375
+152054,SPGI,1990-06-26,7.015625
+152055,SPGI,1990-06-27,7.09375
+152056,SPGI,1990-06-28,7.046875
+152057,SPGI,1990-06-29,7.03125
+152058,SPGI,1990-07-02,7.15625
+152059,SPGI,1990-07-03,7.125
+152060,SPGI,1990-07-05,7.09375
+152061,SPGI,1990-07-06,7.09375
+152062,SPGI,1990-07-09,7.09375
+152063,SPGI,1990-07-10,7.03125
+152064,SPGI,1990-07-11,7.078125
+152065,SPGI,1990-07-12,7.0
+152066,SPGI,1990-07-13,6.9375
+152067,SPGI,1990-07-16,6.953125
+152068,SPGI,1990-07-17,6.96875
+152069,SPGI,1990-07-18,6.9375
+152070,SPGI,1990-07-19,6.9375
+152071,SPGI,1990-07-20,6.890625
+152072,SPGI,1990-07-23,6.828125
+152073,SPGI,1990-07-24,6.765625
+152074,SPGI,1990-07-25,6.765625
+152075,SPGI,1990-07-26,6.8125
+152076,SPGI,1990-07-27,6.796875
+152077,SPGI,1990-07-30,6.8125
+152078,SPGI,1990-07-31,6.90625
+152079,SPGI,1990-08-01,6.96875
+152080,SPGI,1990-08-02,6.875
+152081,SPGI,1990-08-03,6.84375
+152082,SPGI,1990-08-06,6.703125
+152083,SPGI,1990-08-07,6.6875
+152084,SPGI,1990-08-08,6.609375
+152085,SPGI,1990-08-09,6.5625
+152086,SPGI,1990-08-10,6.484375
+152087,SPGI,1990-08-13,6.484375
+152088,SPGI,1990-08-14,6.453125
+152089,SPGI,1990-08-15,6.484375
+152090,SPGI,1990-08-16,6.15625
+152091,SPGI,1990-08-17,6.046875
+152092,SPGI,1990-08-20,6.0
+152093,SPGI,1990-08-21,5.9375
+152094,SPGI,1990-08-22,5.84375
+152095,SPGI,1990-08-23,5.65625
+152096,SPGI,1990-08-24,5.59375
+152097,SPGI,1990-08-27,5.765625
+152098,SPGI,1990-08-28,5.84375
+152099,SPGI,1990-08-29,5.96875
+152100,SPGI,1990-08-30,6.015625
+152101,SPGI,1990-08-31,6.125
+152102,SPGI,1990-09-04,6.125
+152103,SPGI,1990-09-05,6.15625
+152104,SPGI,1990-09-06,6.09375
+152105,SPGI,1990-09-07,6.09375
+152106,SPGI,1990-09-10,6.109375
+152107,SPGI,1990-09-11,6.109375
+152108,SPGI,1990-09-12,6.125
+152109,SPGI,1990-09-13,6.03125
+152110,SPGI,1990-09-14,5.984375
+152111,SPGI,1990-09-17,5.890625
+152112,SPGI,1990-09-18,6.0
+152113,SPGI,1990-09-19,5.890625
+152114,SPGI,1990-09-20,5.796875
+152115,SPGI,1990-09-21,5.75
+152116,SPGI,1990-09-24,5.671875
+152117,SPGI,1990-09-25,5.53125
+152118,SPGI,1990-09-26,5.390625
+152119,SPGI,1990-09-27,5.296875
+152120,SPGI,1990-09-28,5.5
+152121,SPGI,1990-10-01,5.53125
+152122,SPGI,1990-10-02,5.53125
+152123,SPGI,1990-10-03,5.40625
+152124,SPGI,1990-10-04,5.46875
+152125,SPGI,1990-10-05,5.453125
+152126,SPGI,1990-10-08,5.46875
+152127,SPGI,1990-10-09,5.25
+152128,SPGI,1990-10-10,5.265625
+152129,SPGI,1990-10-11,5.078125
+152130,SPGI,1990-10-12,5.09375
+152131,SPGI,1990-10-15,5.140625
+152132,SPGI,1990-10-16,5.3125
+152133,SPGI,1990-10-17,5.3125
+152134,SPGI,1990-10-18,5.34375
+152135,SPGI,1990-10-19,5.453125
+152136,SPGI,1990-10-22,5.609375
+152137,SPGI,1990-10-23,5.640625
+152138,SPGI,1990-10-24,5.75
+152139,SPGI,1990-10-25,5.859375
+152140,SPGI,1990-10-26,5.84375
+152141,SPGI,1990-10-29,5.78125
+152142,SPGI,1990-10-30,5.890625
+152143,SPGI,1990-10-31,5.875
+152144,SPGI,1990-11-01,6.0
+152145,SPGI,1990-11-02,6.03125
+152146,SPGI,1990-11-05,5.984375
+152147,SPGI,1990-11-06,5.8125
+152148,SPGI,1990-11-07,5.765625
+152149,SPGI,1990-11-08,5.828125
+152150,SPGI,1990-11-09,5.9375
+152151,SPGI,1990-11-12,5.9375
+152152,SPGI,1990-11-13,5.984375
+152153,SPGI,1990-11-14,6.046875
+152154,SPGI,1990-11-15,6.046875
+152155,SPGI,1990-11-16,6.0
+152156,SPGI,1990-11-19,6.046875
+152157,SPGI,1990-11-20,6.015625
+152158,SPGI,1990-11-21,6.03125
+152159,SPGI,1990-11-23,5.984375
+152160,SPGI,1990-11-26,6.0
+152161,SPGI,1990-11-27,5.984375
+152162,SPGI,1990-11-28,6.03125
+152163,SPGI,1990-11-29,6.15625
+152164,SPGI,1990-11-30,6.09375
+152165,SPGI,1990-12-03,6.171875
+152166,SPGI,1990-12-04,6.4375
+152167,SPGI,1990-12-05,6.5625
+152168,SPGI,1990-12-06,6.59375
+152169,SPGI,1990-12-07,6.453125
+152170,SPGI,1990-12-10,6.5
+152171,SPGI,1990-12-11,6.484375
+152172,SPGI,1990-12-12,6.34375
+152173,SPGI,1990-12-13,6.5
+152174,SPGI,1990-12-14,6.453125
+152175,SPGI,1990-12-17,6.5
+152176,SPGI,1990-12-18,6.5625
+152177,SPGI,1990-12-19,6.5625
+152178,SPGI,1990-12-20,6.546875
+152179,SPGI,1990-12-21,6.640625
+152180,SPGI,1990-12-24,6.515625
+152181,SPGI,1990-12-26,6.578125
+152182,SPGI,1990-12-27,6.546875
+152183,SPGI,1990-12-28,6.578125
+152184,SPGI,1990-12-31,6.578125
+152185,SPGI,1991-01-02,6.546875
+152186,SPGI,1991-01-03,6.34375
+152187,SPGI,1991-01-04,6.328125
+152188,SPGI,1991-01-07,6.265625
+152189,SPGI,1991-01-08,6.25
+152190,SPGI,1991-01-09,6.28125
+152191,SPGI,1991-01-10,6.28125
+152192,SPGI,1991-01-11,6.359375
+152193,SPGI,1991-01-14,6.359375
+152194,SPGI,1991-01-15,6.4375
+152195,SPGI,1991-01-16,6.421875
+152196,SPGI,1991-01-17,6.5
+152197,SPGI,1991-01-18,6.515625
+152198,SPGI,1991-01-21,6.515625
+152199,SPGI,1991-01-22,6.625
+152200,SPGI,1991-01-23,6.625
+152201,SPGI,1991-01-24,6.75
+152202,SPGI,1991-01-25,6.734375
+152203,SPGI,1991-01-28,6.828125
+152204,SPGI,1991-01-29,6.796875
+152205,SPGI,1991-01-30,6.96875
+152206,SPGI,1991-01-31,7.078125
+152207,SPGI,1991-02-01,7.046875
+152208,SPGI,1991-02-04,7.09375
+152209,SPGI,1991-02-05,7.0625
+152210,SPGI,1991-02-06,7.03125
+152211,SPGI,1991-02-07,7.015625
+152212,SPGI,1991-02-08,7.03125
+152213,SPGI,1991-02-11,7.203125
+152214,SPGI,1991-02-12,7.234375
+152215,SPGI,1991-02-13,7.21875
+152216,SPGI,1991-02-14,7.234375
+152217,SPGI,1991-02-15,7.328125
+152218,SPGI,1991-02-19,7.25
+152219,SPGI,1991-02-20,7.21875
+152220,SPGI,1991-02-21,7.171875
+152221,SPGI,1991-02-22,7.125
+152222,SPGI,1991-02-25,7.203125
+152223,SPGI,1991-02-26,7.1875
+152224,SPGI,1991-02-27,7.15625
+152225,SPGI,1991-02-28,7.09375
+152226,SPGI,1991-03-01,7.171875
+152227,SPGI,1991-03-04,7.09375
+152228,SPGI,1991-03-05,7.25
+152229,SPGI,1991-03-06,7.3125
+152230,SPGI,1991-03-07,7.3125
+152231,SPGI,1991-03-08,7.328125
+152232,SPGI,1991-03-11,7.296875
+152233,SPGI,1991-03-12,7.234375
+152234,SPGI,1991-03-13,7.203125
+152235,SPGI,1991-03-14,7.28125
+152236,SPGI,1991-03-15,7.234375
+152237,SPGI,1991-03-18,7.1875
+152238,SPGI,1991-03-19,7.078125
+152239,SPGI,1991-03-20,7.0
+152240,SPGI,1991-03-21,6.984375
+152241,SPGI,1991-03-22,7.1875
+152242,SPGI,1991-03-25,7.234375
+152243,SPGI,1991-03-26,7.296875
+152244,SPGI,1991-03-27,7.3125
+152245,SPGI,1991-03-28,7.3125
+152246,SPGI,1991-04-01,7.359375
+152247,SPGI,1991-04-02,7.375
+152248,SPGI,1991-04-03,7.34375
+152249,SPGI,1991-04-04,7.4375
+152250,SPGI,1991-04-05,7.78125
+152251,SPGI,1991-04-08,7.734375
+152252,SPGI,1991-04-09,7.5
+152253,SPGI,1991-04-10,7.46875
+152254,SPGI,1991-04-11,7.5
+152255,SPGI,1991-04-12,7.5
+152256,SPGI,1991-04-15,7.375
+152257,SPGI,1991-04-16,7.59375
+152258,SPGI,1991-04-17,7.59375
+152259,SPGI,1991-04-18,7.578125
+152260,SPGI,1991-04-19,7.53125
+152261,SPGI,1991-04-22,7.46875
+152262,SPGI,1991-04-23,7.46875
+152263,SPGI,1991-04-24,7.609375
+152264,SPGI,1991-04-25,7.484375
+152265,SPGI,1991-04-26,7.515625
+152266,SPGI,1991-04-29,7.421875
+152267,SPGI,1991-04-30,7.453125
+152268,SPGI,1991-05-01,7.5625
+152269,SPGI,1991-05-02,7.5625
+152270,SPGI,1991-05-03,7.53125
+152271,SPGI,1991-05-06,7.5
+152272,SPGI,1991-05-07,7.578125
+152273,SPGI,1991-05-08,7.53125
+152274,SPGI,1991-05-09,7.71875
+152275,SPGI,1991-05-10,7.9375
+152276,SPGI,1991-05-13,7.9375
+152277,SPGI,1991-05-14,7.765625
+152278,SPGI,1991-05-15,7.640625
+152279,SPGI,1991-05-16,7.65625
+152280,SPGI,1991-05-17,7.578125
+152281,SPGI,1991-05-20,7.5
+152282,SPGI,1991-05-21,7.59375
+152283,SPGI,1991-05-22,7.515625
+152284,SPGI,1991-05-23,7.640625
+152285,SPGI,1991-05-24,7.65625
+152286,SPGI,1991-05-28,7.625
+152287,SPGI,1991-05-29,7.6875
+152288,SPGI,1991-05-30,7.734375
+152289,SPGI,1991-05-31,7.875
+152290,SPGI,1991-06-03,7.921875
+152291,SPGI,1991-06-04,8.09375
+152292,SPGI,1991-06-05,8.0
+152293,SPGI,1991-06-06,7.953125
+152294,SPGI,1991-06-07,7.734375
+152295,SPGI,1991-06-10,7.703125
+152296,SPGI,1991-06-11,7.75
+152297,SPGI,1991-06-12,7.640625
+152298,SPGI,1991-06-13,7.625
+152299,SPGI,1991-06-14,7.640625
+152300,SPGI,1991-06-17,7.65625
+152301,SPGI,1991-06-18,7.609375
+152302,SPGI,1991-06-19,7.53125
+152303,SPGI,1991-06-20,7.484375
+152304,SPGI,1991-06-21,7.515625
+152305,SPGI,1991-06-24,7.328125
+152306,SPGI,1991-06-25,7.328125
+152307,SPGI,1991-06-26,7.390625
+152308,SPGI,1991-06-27,7.453125
+152309,SPGI,1991-06-28,7.421875
+152310,SPGI,1991-07-01,7.46875
+152311,SPGI,1991-07-02,7.53125
+152312,SPGI,1991-07-03,7.4375
+152313,SPGI,1991-07-05,7.46875
+152314,SPGI,1991-07-08,7.546875
+152315,SPGI,1991-07-09,7.546875
+152316,SPGI,1991-07-10,7.546875
+152317,SPGI,1991-07-11,7.46875
+152318,SPGI,1991-07-12,7.484375
+152319,SPGI,1991-07-15,7.453125
+152320,SPGI,1991-07-16,7.375
+152321,SPGI,1991-07-17,7.34375
+152322,SPGI,1991-07-18,7.078125
+152323,SPGI,1991-07-19,7.15625
+152324,SPGI,1991-07-22,7.1875
+152325,SPGI,1991-07-23,7.125
+152326,SPGI,1991-07-24,7.125
+152327,SPGI,1991-07-25,7.125
+152328,SPGI,1991-07-26,7.0
+152329,SPGI,1991-07-29,6.9375
+152330,SPGI,1991-07-30,7.0
+152331,SPGI,1991-07-31,7.0
+152332,SPGI,1991-08-01,6.953125
+152333,SPGI,1991-08-02,6.96875
+152334,SPGI,1991-08-05,6.9375
+152335,SPGI,1991-08-06,6.953125
+152336,SPGI,1991-08-07,6.96875
+152337,SPGI,1991-08-08,7.0
+152338,SPGI,1991-08-09,7.0
+152339,SPGI,1991-08-12,7.0
+152340,SPGI,1991-08-13,7.0
+152341,SPGI,1991-08-14,6.96875
+152342,SPGI,1991-08-15,6.96875
+152343,SPGI,1991-08-16,6.984375
+152344,SPGI,1991-08-19,6.90625
+152345,SPGI,1991-08-20,6.828125
+152346,SPGI,1991-08-21,6.84375
+152347,SPGI,1991-08-22,6.84375
+152348,SPGI,1991-08-23,6.859375
+152349,SPGI,1991-08-26,6.78125
+152350,SPGI,1991-08-27,6.78125
+152351,SPGI,1991-08-28,6.765625
+152352,SPGI,1991-08-29,6.796875
+152353,SPGI,1991-08-30,6.78125
+152354,SPGI,1991-09-03,6.78125
+152355,SPGI,1991-09-04,6.6875
+152356,SPGI,1991-09-05,6.6875
+152357,SPGI,1991-09-06,6.6875
+152358,SPGI,1991-09-09,6.6875
+152359,SPGI,1991-09-10,6.59375
+152360,SPGI,1991-09-11,6.59375
+152361,SPGI,1991-09-12,6.625
+152362,SPGI,1991-09-13,6.625
+152363,SPGI,1991-09-16,6.65625
+152364,SPGI,1991-09-17,6.59375
+152365,SPGI,1991-09-18,6.625
+152366,SPGI,1991-09-19,6.640625
+152367,SPGI,1991-09-20,6.734375
+152368,SPGI,1991-09-23,6.75
+152369,SPGI,1991-09-24,6.6875
+152370,SPGI,1991-09-25,6.5
+152371,SPGI,1991-09-26,6.359375
+152372,SPGI,1991-09-27,6.390625
+152373,SPGI,1991-09-30,6.421875
+152374,SPGI,1991-10-01,6.46875
+152375,SPGI,1991-10-02,6.359375
+152376,SPGI,1991-10-03,6.375
+152377,SPGI,1991-10-04,6.3125
+152378,SPGI,1991-10-07,6.328125
+152379,SPGI,1991-10-08,6.359375
+152380,SPGI,1991-10-09,6.421875
+152381,SPGI,1991-10-10,6.453125
+152382,SPGI,1991-10-11,6.484375
+152383,SPGI,1991-10-14,6.65625
+152384,SPGI,1991-10-15,6.71875
+152385,SPGI,1991-10-16,6.609375
+152386,SPGI,1991-10-17,6.453125
+152387,SPGI,1991-10-18,6.578125
+152388,SPGI,1991-10-21,6.578125
+152389,SPGI,1991-10-22,6.546875
+152390,SPGI,1991-10-23,6.578125
+152391,SPGI,1991-10-24,6.609375
+152392,SPGI,1991-10-25,6.640625
+152393,SPGI,1991-10-28,6.625
+152394,SPGI,1991-10-29,6.65625
+152395,SPGI,1991-10-30,6.734375
+152396,SPGI,1991-10-31,6.75
+152397,SPGI,1991-11-01,6.734375
+152398,SPGI,1991-11-04,6.8125
+152399,SPGI,1991-11-05,6.75
+152400,SPGI,1991-11-06,6.828125
+152401,SPGI,1991-11-07,6.78125
+152402,SPGI,1991-11-08,6.8125
+152403,SPGI,1991-11-11,6.90625
+152404,SPGI,1991-11-12,6.96875
+152405,SPGI,1991-11-13,6.96875
+152406,SPGI,1991-11-14,7.046875
+152407,SPGI,1991-11-15,6.84375
+152408,SPGI,1991-11-18,6.8125
+152409,SPGI,1991-11-19,6.625
+152410,SPGI,1991-11-20,6.578125
+152411,SPGI,1991-11-21,6.59375
+152412,SPGI,1991-11-22,6.5625
+152413,SPGI,1991-11-25,6.484375
+152414,SPGI,1991-11-26,6.53125
+152415,SPGI,1991-11-27,6.484375
+152416,SPGI,1991-11-29,6.453125
+152417,SPGI,1991-12-02,6.5625
+152418,SPGI,1991-12-03,6.65625
+152419,SPGI,1991-12-04,6.65625
+152420,SPGI,1991-12-05,6.546875
+152421,SPGI,1991-12-06,6.46875
+152422,SPGI,1991-12-09,6.46875
+152423,SPGI,1991-12-10,6.46875
+152424,SPGI,1991-12-11,6.5625
+152425,SPGI,1991-12-12,6.671875
+152426,SPGI,1991-12-13,6.765625
+152427,SPGI,1991-12-16,6.78125
+152428,SPGI,1991-12-17,6.78125
+152429,SPGI,1991-12-18,6.828125
+152430,SPGI,1991-12-19,6.71875
+152431,SPGI,1991-12-20,6.78125
+152432,SPGI,1991-12-23,6.84375
+152433,SPGI,1991-12-24,6.84375
+152434,SPGI,1991-12-26,7.015625
+152435,SPGI,1991-12-27,7.09375
+152436,SPGI,1991-12-30,7.171875
+152437,SPGI,1991-12-31,7.171875
+152438,SPGI,1992-01-02,7.140625
+152439,SPGI,1992-01-03,7.109375
+152440,SPGI,1992-01-06,7.15625
+152441,SPGI,1992-01-07,7.25
+152442,SPGI,1992-01-08,7.203125
+152443,SPGI,1992-01-09,7.5625
+152444,SPGI,1992-01-10,7.4375
+152445,SPGI,1992-01-13,7.46875
+152446,SPGI,1992-01-14,7.5
+152447,SPGI,1992-01-15,7.578125
+152448,SPGI,1992-01-16,7.65625
+152449,SPGI,1992-01-17,7.5625
+152450,SPGI,1992-01-20,7.59375
+152451,SPGI,1992-01-21,7.703125
+152452,SPGI,1992-01-22,7.734375
+152453,SPGI,1992-01-23,7.640625
+152454,SPGI,1992-01-24,7.46875
+152455,SPGI,1992-01-27,7.53125
+152456,SPGI,1992-01-28,7.5
+152457,SPGI,1992-01-29,7.421875
+152458,SPGI,1992-01-30,7.40625
+152459,SPGI,1992-01-31,7.34375
+152460,SPGI,1992-02-03,7.359375
+152461,SPGI,1992-02-04,7.40625
+152462,SPGI,1992-02-05,7.265625
+152463,SPGI,1992-02-06,7.15625
+152464,SPGI,1992-02-07,7.125
+152465,SPGI,1992-02-10,7.125
+152466,SPGI,1992-02-11,7.171875
+152467,SPGI,1992-02-12,7.34375
+152468,SPGI,1992-02-13,7.296875
+152469,SPGI,1992-02-14,7.40625
+152470,SPGI,1992-02-18,7.375
+152471,SPGI,1992-02-19,7.34375
+152472,SPGI,1992-02-20,7.359375
+152473,SPGI,1992-02-21,7.40625
+152474,SPGI,1992-02-24,7.4375
+152475,SPGI,1992-02-25,7.40625
+152476,SPGI,1992-02-26,7.40625
+152477,SPGI,1992-02-27,7.40625
+152478,SPGI,1992-02-28,7.359375
+152479,SPGI,1992-03-02,7.28125
+152480,SPGI,1992-03-03,7.328125
+152481,SPGI,1992-03-04,7.34375
+152482,SPGI,1992-03-05,7.375
+152483,SPGI,1992-03-06,7.234375
+152484,SPGI,1992-03-09,7.25
+152485,SPGI,1992-03-10,7.296875
+152486,SPGI,1992-03-11,7.3125
+152487,SPGI,1992-03-12,7.5
+152488,SPGI,1992-03-13,7.53125
+152489,SPGI,1992-03-16,7.4375
+152490,SPGI,1992-03-17,7.453125
+152491,SPGI,1992-03-18,7.375
+152492,SPGI,1992-03-19,7.640625
+152493,SPGI,1992-03-20,7.734375
+152494,SPGI,1992-03-23,7.734375
+152495,SPGI,1992-03-24,7.71875
+152496,SPGI,1992-03-25,7.703125
+152497,SPGI,1992-03-26,7.796875
+152498,SPGI,1992-03-27,7.78125
+152499,SPGI,1992-03-30,7.765625
+152500,SPGI,1992-03-31,7.75
+152501,SPGI,1992-04-01,7.5
+152502,SPGI,1992-04-02,7.625
+152503,SPGI,1992-04-03,7.625
+152504,SPGI,1992-04-06,7.6875
+152505,SPGI,1992-04-07,7.5625
+152506,SPGI,1992-04-08,7.5
+152507,SPGI,1992-04-09,7.59375
+152508,SPGI,1992-04-10,7.671875
+152509,SPGI,1992-04-13,7.75
+152510,SPGI,1992-04-14,7.78125
+152511,SPGI,1992-04-15,7.90625
+152512,SPGI,1992-04-16,7.984375
+152513,SPGI,1992-04-20,7.828125
+152514,SPGI,1992-04-21,7.78125
+152515,SPGI,1992-04-22,7.84375
+152516,SPGI,1992-04-23,7.875
+152517,SPGI,1992-04-24,8.015625
+152518,SPGI,1992-04-27,8.0625
+152519,SPGI,1992-04-28,8.109375
+152520,SPGI,1992-04-29,8.234375
+152521,SPGI,1992-04-30,8.140625
+152522,SPGI,1992-05-01,8.078125
+152523,SPGI,1992-05-04,8.078125
+152524,SPGI,1992-05-05,8.015625
+152525,SPGI,1992-05-06,8.078125
+152526,SPGI,1992-05-07,8.15625
+152527,SPGI,1992-05-08,8.15625
+152528,SPGI,1992-05-11,8.15625
+152529,SPGI,1992-05-12,8.140625
+152530,SPGI,1992-05-13,8.125
+152531,SPGI,1992-05-14,8.046875
+152532,SPGI,1992-05-15,8.078125
+152533,SPGI,1992-05-18,8.09375
+152534,SPGI,1992-05-19,8.078125
+152535,SPGI,1992-05-20,7.890625
+152536,SPGI,1992-05-21,7.828125
+152537,SPGI,1992-05-22,7.828125
+152538,SPGI,1992-05-26,7.671875
+152539,SPGI,1992-05-27,7.546875
+152540,SPGI,1992-05-28,7.59375
+152541,SPGI,1992-05-29,7.65625
+152542,SPGI,1992-06-01,7.6875
+152543,SPGI,1992-06-02,7.625
+152544,SPGI,1992-06-03,7.59375
+152545,SPGI,1992-06-04,7.625
+152546,SPGI,1992-06-05,7.625
+152547,SPGI,1992-06-08,7.546875
+152548,SPGI,1992-06-09,7.46875
+152549,SPGI,1992-06-10,7.421875
+152550,SPGI,1992-06-11,7.421875
+152551,SPGI,1992-06-12,7.53125
+152552,SPGI,1992-06-15,7.53125
+152553,SPGI,1992-06-16,7.40625
+152554,SPGI,1992-06-17,7.40625
+152555,SPGI,1992-06-18,7.375
+152556,SPGI,1992-06-19,7.4375
+152557,SPGI,1992-06-22,7.359375
+152558,SPGI,1992-06-23,7.1875
+152559,SPGI,1992-06-24,7.375
+152560,SPGI,1992-06-25,7.375
+152561,SPGI,1992-06-26,7.359375
+152562,SPGI,1992-06-29,7.390625
+152563,SPGI,1992-06-30,7.234375
+152564,SPGI,1992-07-01,7.359375
+152565,SPGI,1992-07-02,7.3125
+152566,SPGI,1992-07-06,7.234375
+152567,SPGI,1992-07-07,7.15625
+152568,SPGI,1992-07-08,7.203125
+152569,SPGI,1992-07-09,7.234375
+152570,SPGI,1992-07-10,7.171875
+152571,SPGI,1992-07-13,7.109375
+152572,SPGI,1992-07-14,7.03125
+152573,SPGI,1992-07-15,7.078125
+152574,SPGI,1992-07-16,7.25
+152575,SPGI,1992-07-17,7.171875
+152576,SPGI,1992-07-20,7.015625
+152577,SPGI,1992-07-21,6.921875
+152578,SPGI,1992-07-22,6.765625
+152579,SPGI,1992-07-23,6.890625
+152580,SPGI,1992-07-24,6.984375
+152581,SPGI,1992-07-27,7.015625
+152582,SPGI,1992-07-28,7.109375
+152583,SPGI,1992-07-29,7.15625
+152584,SPGI,1992-07-30,7.234375
+152585,SPGI,1992-07-31,7.078125
+152586,SPGI,1992-08-03,7.03125
+152587,SPGI,1992-08-04,7.140625
+152588,SPGI,1992-08-05,7.109375
+152589,SPGI,1992-08-06,7.109375
+152590,SPGI,1992-08-07,7.125
+152591,SPGI,1992-08-10,7.09375
+152592,SPGI,1992-08-11,7.09375
+152593,SPGI,1992-08-12,7.125
+152594,SPGI,1992-08-13,7.265625
+152595,SPGI,1992-08-14,7.328125
+152596,SPGI,1992-08-17,7.375
+152597,SPGI,1992-08-18,7.375
+152598,SPGI,1992-08-19,7.25
+152599,SPGI,1992-08-20,7.125
+152600,SPGI,1992-08-21,7.09375
+152601,SPGI,1992-08-24,7.078125
+152602,SPGI,1992-08-25,7.171875
+152603,SPGI,1992-08-26,7.265625
+152604,SPGI,1992-08-27,7.359375
+152605,SPGI,1992-08-28,7.3125
+152606,SPGI,1992-08-31,7.234375
+152607,SPGI,1992-09-01,7.25
+152608,SPGI,1992-09-02,7.3125
+152609,SPGI,1992-09-03,7.234375
+152610,SPGI,1992-09-04,7.234375
+152611,SPGI,1992-09-08,7.234375
+152612,SPGI,1992-09-09,7.234375
+152613,SPGI,1992-09-10,7.328125
+152614,SPGI,1992-09-11,7.25
+152615,SPGI,1992-09-14,7.34375
+152616,SPGI,1992-09-15,7.296875
+152617,SPGI,1992-09-16,7.3125
+152618,SPGI,1992-09-17,7.34375
+152619,SPGI,1992-09-18,7.359375
+152620,SPGI,1992-09-21,7.296875
+152621,SPGI,1992-09-22,7.234375
+152622,SPGI,1992-09-23,7.140625
+152623,SPGI,1992-09-24,7.1875
+152624,SPGI,1992-09-25,7.234375
+152625,SPGI,1992-09-28,7.328125
+152626,SPGI,1992-09-29,7.3125
+152627,SPGI,1992-09-30,7.328125
+152628,SPGI,1992-10-01,7.40625
+152629,SPGI,1992-10-02,7.390625
+152630,SPGI,1992-10-05,7.375
+152631,SPGI,1992-10-06,7.296875
+152632,SPGI,1992-10-07,7.21875
+152633,SPGI,1992-10-08,7.28125
+152634,SPGI,1992-10-09,7.328125
+152635,SPGI,1992-10-12,7.375
+152636,SPGI,1992-10-13,7.4375
+152637,SPGI,1992-10-14,7.390625
+152638,SPGI,1992-10-15,7.40625
+152639,SPGI,1992-10-16,7.40625
+152640,SPGI,1992-10-19,7.46875
+152641,SPGI,1992-10-20,7.484375
+152642,SPGI,1992-10-21,7.484375
+152643,SPGI,1992-10-22,7.53125
+152644,SPGI,1992-10-23,7.53125
+152645,SPGI,1992-10-26,7.546875
+152646,SPGI,1992-10-27,7.515625
+152647,SPGI,1992-10-28,7.5
+152648,SPGI,1992-10-29,7.484375
+152649,SPGI,1992-10-30,7.46875
+152650,SPGI,1992-11-02,7.59375
+152651,SPGI,1992-11-03,7.703125
+152652,SPGI,1992-11-04,7.765625
+152653,SPGI,1992-11-05,7.71875
+152654,SPGI,1992-11-06,7.6875
+152655,SPGI,1992-11-09,7.609375
+152656,SPGI,1992-11-10,7.515625
+152657,SPGI,1992-11-11,7.546875
+152658,SPGI,1992-11-12,7.5625
+152659,SPGI,1992-11-13,7.578125
+152660,SPGI,1992-11-16,7.578125
+152661,SPGI,1992-11-17,7.46875
+152662,SPGI,1992-11-18,7.546875
+152663,SPGI,1992-11-19,7.5
+152664,SPGI,1992-11-20,7.5
+152665,SPGI,1992-11-23,7.5
+152666,SPGI,1992-11-24,7.5
+152667,SPGI,1992-11-25,7.5625
+152668,SPGI,1992-11-27,7.625
+152669,SPGI,1992-11-30,7.578125
+152670,SPGI,1992-12-01,7.421875
+152671,SPGI,1992-12-02,7.484375
+152672,SPGI,1992-12-03,7.515625
+152673,SPGI,1992-12-04,7.53125
+152674,SPGI,1992-12-07,7.59375
+152675,SPGI,1992-12-08,7.640625
+152676,SPGI,1992-12-09,7.671875
+152677,SPGI,1992-12-10,7.6875
+152678,SPGI,1992-12-11,7.78125
+152679,SPGI,1992-12-14,7.78125
+152680,SPGI,1992-12-15,7.71875
+152681,SPGI,1992-12-16,7.671875
+152682,SPGI,1992-12-17,7.703125
+152683,SPGI,1992-12-18,7.828125
+152684,SPGI,1992-12-21,7.765625
+152685,SPGI,1992-12-22,7.796875
+152686,SPGI,1992-12-23,7.859375
+152687,SPGI,1992-12-24,7.890625
+152688,SPGI,1992-12-28,7.890625
+152689,SPGI,1992-12-29,7.828125
+152690,SPGI,1992-12-30,7.71875
+152691,SPGI,1992-12-31,7.671875
+152692,SPGI,1993-01-04,7.609375
+152693,SPGI,1993-01-05,7.625
+152694,SPGI,1993-01-06,7.578125
+152695,SPGI,1993-01-07,7.53125
+152696,SPGI,1993-01-08,7.5
+152697,SPGI,1993-01-11,7.5
+152698,SPGI,1993-01-12,7.546875
+152699,SPGI,1993-01-13,7.5625
+152700,SPGI,1993-01-14,7.5625
+152701,SPGI,1993-01-15,7.5625
+152702,SPGI,1993-01-18,7.65625
+152703,SPGI,1993-01-19,7.6875
+152704,SPGI,1993-01-20,7.609375
+152705,SPGI,1993-01-21,7.625
+152706,SPGI,1993-01-22,7.625
+152707,SPGI,1993-01-25,7.71875
+152708,SPGI,1993-01-26,7.796875
+152709,SPGI,1993-01-27,7.765625
+152710,SPGI,1993-01-28,7.703125
+152711,SPGI,1993-01-29,7.6875
+152712,SPGI,1993-02-01,7.75
+152713,SPGI,1993-02-02,7.859375
+152714,SPGI,1993-02-03,7.890625
+152715,SPGI,1993-02-04,7.765625
+152716,SPGI,1993-02-05,7.734375
+152717,SPGI,1993-02-08,7.71875
+152718,SPGI,1993-02-09,7.59375
+152719,SPGI,1993-02-10,7.65625
+152720,SPGI,1993-02-11,7.625
+152721,SPGI,1993-02-12,7.59375
+152722,SPGI,1993-02-16,7.53125
+152723,SPGI,1993-02-17,7.421875
+152724,SPGI,1993-02-18,7.28125
+152725,SPGI,1993-02-19,7.296875
+152726,SPGI,1993-02-22,7.203125
+152727,SPGI,1993-02-23,7.296875
+152728,SPGI,1993-02-24,7.40625
+152729,SPGI,1993-02-25,7.375
+152730,SPGI,1993-02-26,7.359375
+152731,SPGI,1993-03-01,7.421875
+152732,SPGI,1993-03-02,7.453125
+152733,SPGI,1993-03-03,7.46875
+152734,SPGI,1993-03-04,7.390625
+152735,SPGI,1993-03-05,7.375
+152736,SPGI,1993-03-08,7.59375
+152737,SPGI,1993-03-09,7.59375
+152738,SPGI,1993-03-10,7.546875
+152739,SPGI,1993-03-11,7.5
+152740,SPGI,1993-03-12,7.53125
+152741,SPGI,1993-03-15,7.65625
+152742,SPGI,1993-03-16,7.703125
+152743,SPGI,1993-03-17,7.703125
+152744,SPGI,1993-03-18,7.84375
+152745,SPGI,1993-03-19,7.796875
+152746,SPGI,1993-03-22,7.703125
+152747,SPGI,1993-03-23,7.65625
+152748,SPGI,1993-03-24,7.765625
+152749,SPGI,1993-03-25,7.84375
+152750,SPGI,1993-03-26,7.8125
+152751,SPGI,1993-03-29,7.78125
+152752,SPGI,1993-03-30,7.796875
+152753,SPGI,1993-03-31,7.9375
+152754,SPGI,1993-04-01,7.984375
+152755,SPGI,1993-04-02,7.9375
+152756,SPGI,1993-04-05,7.859375
+152757,SPGI,1993-04-06,7.859375
+152758,SPGI,1993-04-07,7.859375
+152759,SPGI,1993-04-08,7.921875
+152760,SPGI,1993-04-12,7.890625
+152761,SPGI,1993-04-13,7.84375
+152762,SPGI,1993-04-14,7.84375
+152763,SPGI,1993-04-15,7.796875
+152764,SPGI,1993-04-16,7.90625
+152765,SPGI,1993-04-19,7.84375
+152766,SPGI,1993-04-20,7.84375
+152767,SPGI,1993-04-21,7.796875
+152768,SPGI,1993-04-22,7.75
+152769,SPGI,1993-04-23,7.65625
+152770,SPGI,1993-04-26,7.71875
+152771,SPGI,1993-04-27,7.703125
+152772,SPGI,1993-04-28,7.6875
+152773,SPGI,1993-04-29,7.703125
+152774,SPGI,1993-04-30,7.609375
+152775,SPGI,1993-05-03,7.625
+152776,SPGI,1993-05-04,7.578125
+152777,SPGI,1993-05-05,7.5
+152778,SPGI,1993-05-06,7.40625
+152779,SPGI,1993-05-07,7.34375
+152780,SPGI,1993-05-10,7.40625
+152781,SPGI,1993-05-11,7.46875
+152782,SPGI,1993-05-12,7.46875
+152783,SPGI,1993-05-13,7.453125
+152784,SPGI,1993-05-14,7.390625
+152785,SPGI,1993-05-17,7.40625
+152786,SPGI,1993-05-18,7.328125
+152787,SPGI,1993-05-19,7.3125
+152788,SPGI,1993-05-20,7.265625
+152789,SPGI,1993-05-21,7.1875
+152790,SPGI,1993-05-24,7.21875
+152791,SPGI,1993-05-25,7.21875
+152792,SPGI,1993-05-26,7.328125
+152793,SPGI,1993-05-27,7.28125
+152794,SPGI,1993-05-28,7.25
+152795,SPGI,1993-06-01,7.25
+152796,SPGI,1993-06-02,7.3125
+152797,SPGI,1993-06-03,7.28125
+152798,SPGI,1993-06-04,7.25
+152799,SPGI,1993-06-07,7.171875
+152800,SPGI,1993-06-08,7.0
+152801,SPGI,1993-06-09,6.90625
+152802,SPGI,1993-06-10,6.984375
+152803,SPGI,1993-06-11,7.03125
+152804,SPGI,1993-06-14,7.140625
+152805,SPGI,1993-06-15,7.203125
+152806,SPGI,1993-06-16,7.21875
+152807,SPGI,1993-06-17,7.265625
+152808,SPGI,1993-06-18,7.25
+152809,SPGI,1993-06-21,7.328125
+152810,SPGI,1993-06-22,7.28125
+152811,SPGI,1993-06-23,7.28125
+152812,SPGI,1993-06-24,7.328125
+152813,SPGI,1993-06-25,7.375
+152814,SPGI,1993-06-28,7.375
+152815,SPGI,1993-06-29,7.375
+152816,SPGI,1993-06-30,7.375
+152817,SPGI,1993-07-01,7.359375
+152818,SPGI,1993-07-02,7.34375
+152819,SPGI,1993-07-06,7.296875
+152820,SPGI,1993-07-07,7.34375
+152821,SPGI,1993-07-08,7.375
+152822,SPGI,1993-07-09,7.40625
+152823,SPGI,1993-07-12,7.359375
+152824,SPGI,1993-07-13,7.421875
+152825,SPGI,1993-07-14,7.46875
+152826,SPGI,1993-07-15,7.4375
+152827,SPGI,1993-07-16,7.453125
+152828,SPGI,1993-07-19,7.5
+152829,SPGI,1993-07-20,7.703125
+152830,SPGI,1993-07-21,7.71875
+152831,SPGI,1993-07-22,7.71875
+152832,SPGI,1993-07-23,7.734375
+152833,SPGI,1993-07-26,7.84375
+152834,SPGI,1993-07-27,7.890625
+152835,SPGI,1993-07-28,8.09375
+152836,SPGI,1993-07-29,8.171875
+152837,SPGI,1993-07-30,8.171875
+152838,SPGI,1993-08-02,8.203125
+152839,SPGI,1993-08-03,8.171875
+152840,SPGI,1993-08-04,8.171875
+152841,SPGI,1993-08-05,8.09375
+152842,SPGI,1993-08-06,8.1875
+152843,SPGI,1993-08-09,8.296875
+152844,SPGI,1993-08-10,8.25
+152845,SPGI,1993-08-11,8.234375
+152846,SPGI,1993-08-12,8.265625
+152847,SPGI,1993-08-13,8.234375
+152848,SPGI,1993-08-16,8.21875
+152849,SPGI,1993-08-17,8.421875
+152850,SPGI,1993-08-18,8.625
+152851,SPGI,1993-08-19,8.703125
+152852,SPGI,1993-08-20,8.609375
+152853,SPGI,1993-08-23,8.671875
+152854,SPGI,1993-08-24,8.671875
+152855,SPGI,1993-08-25,8.640625
+152856,SPGI,1993-08-26,8.625
+152857,SPGI,1993-08-27,8.671875
+152858,SPGI,1993-08-30,8.609375
+152859,SPGI,1993-08-31,8.59375
+152860,SPGI,1993-09-01,8.671875
+152861,SPGI,1993-09-02,8.65625
+152862,SPGI,1993-09-03,8.625
+152863,SPGI,1993-09-07,8.578125
+152864,SPGI,1993-09-08,8.40625
+152865,SPGI,1993-09-09,8.34375
+152866,SPGI,1993-09-10,8.359375
+152867,SPGI,1993-09-13,8.359375
+152868,SPGI,1993-09-14,8.375
+152869,SPGI,1993-09-15,8.375
+152870,SPGI,1993-09-16,8.375
+152871,SPGI,1993-09-17,8.328125
+152872,SPGI,1993-09-20,8.328125
+152873,SPGI,1993-09-21,8.203125
+152874,SPGI,1993-09-22,8.328125
+152875,SPGI,1993-09-23,8.359375
+152876,SPGI,1993-09-24,8.515625
+152877,SPGI,1993-09-27,8.546875
+152878,SPGI,1993-09-28,8.546875
+152879,SPGI,1993-09-29,8.5
+152880,SPGI,1993-09-30,8.46875
+152881,SPGI,1993-10-01,8.46875
+152882,SPGI,1993-10-04,8.5625
+152883,SPGI,1993-10-05,8.65625
+152884,SPGI,1993-10-06,8.59375
+152885,SPGI,1993-10-07,8.5
+152886,SPGI,1993-10-08,8.46875
+152887,SPGI,1993-10-11,8.5625
+152888,SPGI,1993-10-12,8.546875
+152889,SPGI,1993-10-13,8.609375
+152890,SPGI,1993-10-14,8.765625
+152891,SPGI,1993-10-15,8.984375
+152892,SPGI,1993-10-18,9.015625
+152893,SPGI,1993-10-19,8.734375
+152894,SPGI,1993-10-20,8.75
+152895,SPGI,1993-10-21,8.796875
+152896,SPGI,1993-10-22,9.015625
+152897,SPGI,1993-10-25,8.96875
+152898,SPGI,1993-10-26,8.859375
+152899,SPGI,1993-10-27,8.84375
+152900,SPGI,1993-10-28,9.109375
+152901,SPGI,1993-10-29,9.28125
+152902,SPGI,1993-11-01,9.3125
+152903,SPGI,1993-11-02,9.359375
+152904,SPGI,1993-11-03,9.1875
+152905,SPGI,1993-11-04,9.0
+152906,SPGI,1993-11-05,8.90625
+152907,SPGI,1993-11-08,8.8125
+152908,SPGI,1993-11-09,8.828125
+152909,SPGI,1993-11-10,8.75
+152910,SPGI,1993-11-11,8.640625
+152911,SPGI,1993-11-12,8.671875
+152912,SPGI,1993-11-15,8.65625
+152913,SPGI,1993-11-16,8.59375
+152914,SPGI,1993-11-17,8.75
+152915,SPGI,1993-11-18,8.671875
+152916,SPGI,1993-11-19,8.5625
+152917,SPGI,1993-11-22,8.625
+152918,SPGI,1993-11-23,8.609375
+152919,SPGI,1993-11-24,8.71875
+152920,SPGI,1993-11-26,8.765625
+152921,SPGI,1993-11-29,8.75
+152922,SPGI,1993-11-30,8.71875
+152923,SPGI,1993-12-01,8.71875
+152924,SPGI,1993-12-02,8.65625
+152925,SPGI,1993-12-03,8.75
+152926,SPGI,1993-12-06,8.703125
+152927,SPGI,1993-12-07,8.625
+152928,SPGI,1993-12-08,8.40625
+152929,SPGI,1993-12-09,8.34375
+152930,SPGI,1993-12-10,8.34375
+152931,SPGI,1993-12-13,8.359375
+152932,SPGI,1993-12-14,8.34375
+152933,SPGI,1993-12-15,8.3125
+152934,SPGI,1993-12-16,8.296875
+152935,SPGI,1993-12-17,8.265625
+152936,SPGI,1993-12-20,8.28125
+152937,SPGI,1993-12-21,8.375
+152938,SPGI,1993-12-22,8.40625
+152939,SPGI,1993-12-23,8.40625
+152940,SPGI,1993-12-27,8.390625
+152941,SPGI,1993-12-28,8.40625
+152942,SPGI,1993-12-29,8.390625
+152943,SPGI,1993-12-30,8.40625
+152944,SPGI,1993-12-31,8.453125
+152945,SPGI,1994-01-03,8.4375
+152946,SPGI,1994-01-04,8.3125
+152947,SPGI,1994-01-05,8.390625
+152948,SPGI,1994-01-06,8.609375
+152949,SPGI,1994-01-07,8.703125
+152950,SPGI,1994-01-10,8.828125
+152951,SPGI,1994-01-11,8.671875
+152952,SPGI,1994-01-12,8.65625
+152953,SPGI,1994-01-13,8.640625
+152954,SPGI,1994-01-14,8.640625
+152955,SPGI,1994-01-17,8.59375
+152956,SPGI,1994-01-18,8.59375
+152957,SPGI,1994-01-19,8.546875
+152958,SPGI,1994-01-20,8.375
+152959,SPGI,1994-01-21,8.390625
+152960,SPGI,1994-01-24,8.515625
+152961,SPGI,1994-01-25,8.4375
+152962,SPGI,1994-01-26,8.5
+152963,SPGI,1994-01-27,8.515625
+152964,SPGI,1994-01-28,8.625
+152965,SPGI,1994-01-31,8.65625
+152966,SPGI,1994-02-01,8.671875
+152967,SPGI,1994-02-02,8.65625
+152968,SPGI,1994-02-03,8.625
+152969,SPGI,1994-02-04,8.484375
+152970,SPGI,1994-02-07,8.5
+152971,SPGI,1994-02-08,8.515625
+152972,SPGI,1994-02-09,8.59375
+152973,SPGI,1994-02-10,8.65625
+152974,SPGI,1994-02-11,8.671875
+152975,SPGI,1994-02-14,8.734375
+152976,SPGI,1994-02-15,8.71875
+152977,SPGI,1994-02-16,8.765625
+152978,SPGI,1994-02-17,8.703125
+152979,SPGI,1994-02-18,8.703125
+152980,SPGI,1994-02-22,8.71875
+152981,SPGI,1994-02-23,8.734375
+152982,SPGI,1994-02-24,8.75
+152983,SPGI,1994-02-25,8.78125
+152984,SPGI,1994-02-28,8.8125
+152985,SPGI,1994-03-01,8.8125
+152986,SPGI,1994-03-02,8.71875
+152987,SPGI,1994-03-03,8.78125
+152988,SPGI,1994-03-04,8.78125
+152989,SPGI,1994-03-07,8.765625
+152990,SPGI,1994-03-08,8.84375
+152991,SPGI,1994-03-09,8.90625
+152992,SPGI,1994-03-10,8.859375
+152993,SPGI,1994-03-11,8.859375
+152994,SPGI,1994-03-14,8.921875
+152995,SPGI,1994-03-15,8.875
+152996,SPGI,1994-03-16,8.921875
+152997,SPGI,1994-03-17,9.125
+152998,SPGI,1994-03-18,8.984375
+152999,SPGI,1994-03-21,8.890625
+153000,SPGI,1994-03-22,8.75
+153001,SPGI,1994-03-23,8.796875
+153002,SPGI,1994-03-24,8.75
+153003,SPGI,1994-03-25,8.75
+153004,SPGI,1994-03-28,8.78125
+153005,SPGI,1994-03-29,8.640625
+153006,SPGI,1994-03-30,8.375
+153007,SPGI,1994-03-31,8.171875
+153008,SPGI,1994-04-04,7.921875
+153009,SPGI,1994-04-05,8.078125
+153010,SPGI,1994-04-06,8.125
+153011,SPGI,1994-04-07,8.125
+153012,SPGI,1994-04-08,8.265625
+153013,SPGI,1994-04-11,8.5
+153014,SPGI,1994-04-12,8.484375
+153015,SPGI,1994-04-13,8.4375
+153016,SPGI,1994-04-14,8.375
+153017,SPGI,1994-04-15,8.296875
+153018,SPGI,1994-04-18,8.125
+153019,SPGI,1994-04-19,8.171875
+153020,SPGI,1994-04-20,8.078125
+153021,SPGI,1994-04-21,8.046875
+153022,SPGI,1994-04-22,8.140625
+153023,SPGI,1994-04-25,8.28125
+153024,SPGI,1994-04-26,8.21875
+153025,SPGI,1994-04-28,8.125
+153026,SPGI,1994-04-29,8.140625
+153027,SPGI,1994-05-02,8.125
+153028,SPGI,1994-05-03,8.109375
+153029,SPGI,1994-05-04,8.359375
+153030,SPGI,1994-05-05,8.328125
+153031,SPGI,1994-05-06,8.25
+153032,SPGI,1994-05-09,8.234375
+153033,SPGI,1994-05-10,8.1875
+153034,SPGI,1994-05-11,8.15625
+153035,SPGI,1994-05-12,8.09375
+153036,SPGI,1994-05-13,8.125
+153037,SPGI,1994-05-16,8.140625
+153038,SPGI,1994-05-17,8.140625
+153039,SPGI,1994-05-18,8.265625
+153040,SPGI,1994-05-19,8.296875
+153041,SPGI,1994-05-20,8.296875
+153042,SPGI,1994-05-23,8.28125
+153043,SPGI,1994-05-24,8.28125
+153044,SPGI,1994-05-25,8.28125
+153045,SPGI,1994-05-26,8.265625
+153046,SPGI,1994-05-27,8.28125
+153047,SPGI,1994-05-31,8.25
+153048,SPGI,1994-06-01,8.296875
+153049,SPGI,1994-06-02,8.4375
+153050,SPGI,1994-06-03,8.375
+153051,SPGI,1994-06-06,8.390625
+153052,SPGI,1994-06-07,8.40625
+153053,SPGI,1994-06-08,8.421875
+153054,SPGI,1994-06-09,8.40625
+153055,SPGI,1994-06-10,8.5
+153056,SPGI,1994-06-13,8.53125
+153057,SPGI,1994-06-14,8.640625
+153058,SPGI,1994-06-15,8.625
+153059,SPGI,1994-06-16,8.65625
+153060,SPGI,1994-06-17,8.71875
+153061,SPGI,1994-06-20,8.71875
+153062,SPGI,1994-06-21,8.625
+153063,SPGI,1994-06-22,8.640625
+153064,SPGI,1994-06-23,8.671875
+153065,SPGI,1994-06-24,8.546875
+153066,SPGI,1994-06-27,8.578125
+153067,SPGI,1994-06-28,8.4375
+153068,SPGI,1994-06-29,8.453125
+153069,SPGI,1994-06-30,8.3125
+153070,SPGI,1994-07-01,8.34375
+153071,SPGI,1994-07-05,8.484375
+153072,SPGI,1994-07-06,8.484375
+153073,SPGI,1994-07-07,8.453125
+153074,SPGI,1994-07-08,8.453125
+153075,SPGI,1994-07-11,8.390625
+153076,SPGI,1994-07-12,8.5625
+153077,SPGI,1994-07-13,8.703125
+153078,SPGI,1994-07-14,8.78125
+153079,SPGI,1994-07-15,8.828125
+153080,SPGI,1994-07-18,8.8125
+153081,SPGI,1994-07-19,8.828125
+153082,SPGI,1994-07-20,8.703125
+153083,SPGI,1994-07-21,8.609375
+153084,SPGI,1994-07-22,8.640625
+153085,SPGI,1994-07-25,8.75
+153086,SPGI,1994-07-26,8.703125
+153087,SPGI,1994-07-27,8.6875
+153088,SPGI,1994-07-28,8.640625
+153089,SPGI,1994-07-29,8.6875
+153090,SPGI,1994-08-01,8.71875
+153091,SPGI,1994-08-02,8.796875
+153092,SPGI,1994-08-03,8.765625
+153093,SPGI,1994-08-04,8.75
+153094,SPGI,1994-08-05,8.640625
+153095,SPGI,1994-08-08,8.65625
+153096,SPGI,1994-08-09,8.625
+153097,SPGI,1994-08-10,8.625
+153098,SPGI,1994-08-11,8.609375
+153099,SPGI,1994-08-12,8.640625
+153100,SPGI,1994-08-15,8.515625
+153101,SPGI,1994-08-16,8.6875
+153102,SPGI,1994-08-17,8.71875
+153103,SPGI,1994-08-18,8.671875
+153104,SPGI,1994-08-19,8.671875
+153105,SPGI,1994-08-22,8.53125
+153106,SPGI,1994-08-23,8.5625
+153107,SPGI,1994-08-24,8.6875
+153108,SPGI,1994-08-25,8.734375
+153109,SPGI,1994-08-26,8.75
+153110,SPGI,1994-08-29,8.703125
+153111,SPGI,1994-08-30,8.6875
+153112,SPGI,1994-08-31,8.703125
+153113,SPGI,1994-09-01,8.71875
+153114,SPGI,1994-09-02,8.703125
+153115,SPGI,1994-09-06,8.703125
+153116,SPGI,1994-09-07,8.75
+153117,SPGI,1994-09-08,8.921875
+153118,SPGI,1994-09-09,9.15625
+153119,SPGI,1994-09-12,9.015625
+153120,SPGI,1994-09-13,9.015625
+153121,SPGI,1994-09-14,9.0625
+153122,SPGI,1994-09-15,9.203125
+153123,SPGI,1994-09-16,9.5625
+153124,SPGI,1994-09-19,9.4375
+153125,SPGI,1994-09-20,9.28125
+153126,SPGI,1994-09-21,9.125
+153127,SPGI,1994-09-22,9.0625
+153128,SPGI,1994-09-23,9.078125
+153129,SPGI,1994-09-26,9.1875
+153130,SPGI,1994-09-27,9.40625
+153131,SPGI,1994-09-28,9.390625
+153132,SPGI,1994-09-29,9.25
+153133,SPGI,1994-09-30,9.15625
+153134,SPGI,1994-10-03,9.15625
+153135,SPGI,1994-10-04,9.171875
+153136,SPGI,1994-10-05,9.0
+153137,SPGI,1994-10-06,9.0625
+153138,SPGI,1994-10-07,9.203125
+153139,SPGI,1994-10-10,9.203125
+153140,SPGI,1994-10-11,9.265625
+153141,SPGI,1994-10-12,9.140625
+153142,SPGI,1994-10-13,9.1875
+153143,SPGI,1994-10-14,9.21875
+153144,SPGI,1994-10-17,9.234375
+153145,SPGI,1994-10-18,9.25
+153146,SPGI,1994-10-19,9.28125
+153147,SPGI,1994-10-20,9.234375
+153148,SPGI,1994-10-21,9.15625
+153149,SPGI,1994-10-24,9.078125
+153150,SPGI,1994-10-25,9.109375
+153151,SPGI,1994-10-26,9.0625
+153152,SPGI,1994-10-27,8.921875
+153153,SPGI,1994-10-28,9.0625
+153154,SPGI,1994-10-31,9.34375
+153155,SPGI,1994-11-01,9.203125
+153156,SPGI,1994-11-02,9.171875
+153157,SPGI,1994-11-03,9.171875
+153158,SPGI,1994-11-04,9.015625
+153159,SPGI,1994-11-07,9.046875
+153160,SPGI,1994-11-08,9.171875
+153161,SPGI,1994-11-09,9.25
+153162,SPGI,1994-11-10,9.125
+153163,SPGI,1994-11-11,8.9375
+153164,SPGI,1994-11-14,8.953125
+153165,SPGI,1994-11-15,9.03125
+153166,SPGI,1994-11-16,8.90625
+153167,SPGI,1994-11-17,8.9375
+153168,SPGI,1994-11-18,8.921875
+153169,SPGI,1994-11-21,8.65625
+153170,SPGI,1994-11-22,8.5
+153171,SPGI,1994-11-23,8.484375
+153172,SPGI,1994-11-25,8.515625
+153173,SPGI,1994-11-28,8.515625
+153174,SPGI,1994-11-29,8.46875
+153175,SPGI,1994-11-30,8.484375
+153176,SPGI,1994-12-01,8.453125
+153177,SPGI,1994-12-02,8.421875
+153178,SPGI,1994-12-05,8.34375
+153179,SPGI,1994-12-06,8.375
+153180,SPGI,1994-12-07,8.140625
+153181,SPGI,1994-12-08,8.09375
+153182,SPGI,1994-12-09,8.203125
+153183,SPGI,1994-12-12,8.125
+153184,SPGI,1994-12-13,8.375
+153185,SPGI,1994-12-14,8.375
+153186,SPGI,1994-12-15,8.546875
+153187,SPGI,1994-12-16,8.5625
+153188,SPGI,1994-12-19,8.53125
+153189,SPGI,1994-12-20,8.5625
+153190,SPGI,1994-12-21,8.609375
+153191,SPGI,1994-12-22,8.484375
+153192,SPGI,1994-12-23,8.4375
+153193,SPGI,1994-12-27,8.390625
+153194,SPGI,1994-12-28,8.421875
+153195,SPGI,1994-12-29,8.40625
+153196,SPGI,1994-12-30,8.359375
+153197,SPGI,1995-01-03,8.359375
+153198,SPGI,1995-01-04,8.3125
+153199,SPGI,1995-01-05,8.328125
+153200,SPGI,1995-01-06,8.359375
+153201,SPGI,1995-01-09,8.328125
+153202,SPGI,1995-01-10,8.296875
+153203,SPGI,1995-01-11,8.1875
+153204,SPGI,1995-01-12,8.203125
+153205,SPGI,1995-01-13,8.234375
+153206,SPGI,1995-01-16,8.3125
+153207,SPGI,1995-01-17,8.234375
+153208,SPGI,1995-01-18,8.15625
+153209,SPGI,1995-01-19,7.984375
+153210,SPGI,1995-01-20,8.09375
+153211,SPGI,1995-01-23,8.125
+153212,SPGI,1995-01-24,8.03125
+153213,SPGI,1995-01-25,8.015625
+153214,SPGI,1995-01-26,8.015625
+153215,SPGI,1995-01-27,8.1875
+153216,SPGI,1995-01-30,8.140625
+153217,SPGI,1995-01-31,8.125
+153218,SPGI,1995-02-01,8.0625
+153219,SPGI,1995-02-02,8.078125
+153220,SPGI,1995-02-03,8.09375
+153221,SPGI,1995-02-06,8.25
+153222,SPGI,1995-02-07,8.46875
+153223,SPGI,1995-02-08,8.515625
+153224,SPGI,1995-02-09,8.453125
+153225,SPGI,1995-02-10,8.59375
+153226,SPGI,1995-02-13,8.765625
+153227,SPGI,1995-02-14,8.71875
+153228,SPGI,1995-02-15,8.6875
+153229,SPGI,1995-02-16,8.75
+153230,SPGI,1995-02-17,8.703125
+153231,SPGI,1995-02-21,8.6875
+153232,SPGI,1995-02-22,8.671875
+153233,SPGI,1995-02-23,8.671875
+153234,SPGI,1995-02-24,8.65625
+153235,SPGI,1995-02-27,8.59375
+153236,SPGI,1995-02-28,8.8125
+153237,SPGI,1995-03-01,8.734375
+153238,SPGI,1995-03-02,8.765625
+153239,SPGI,1995-03-03,8.75
+153240,SPGI,1995-03-06,8.75
+153241,SPGI,1995-03-07,8.703125
+153242,SPGI,1995-03-08,8.75
+153243,SPGI,1995-03-09,8.65625
+153244,SPGI,1995-03-10,8.75
+153245,SPGI,1995-03-13,8.71875
+153246,SPGI,1995-03-14,8.71875
+153247,SPGI,1995-03-15,8.75
+153248,SPGI,1995-03-16,8.8125
+153249,SPGI,1995-03-17,8.78125
+153250,SPGI,1995-03-20,8.90625
+153251,SPGI,1995-03-21,8.953125
+153252,SPGI,1995-03-22,8.90625
+153253,SPGI,1995-03-23,8.90625
+153254,SPGI,1995-03-24,8.96875
+153255,SPGI,1995-03-27,9.0625
+153256,SPGI,1995-03-28,8.984375
+153257,SPGI,1995-03-29,9.0625
+153258,SPGI,1995-03-30,9.078125
+153259,SPGI,1995-03-31,8.96875
+153260,SPGI,1995-04-03,8.96875
+153261,SPGI,1995-04-04,9.03125
+153262,SPGI,1995-04-05,8.9375
+153263,SPGI,1995-04-06,9.046875
+153264,SPGI,1995-04-07,9.046875
+153265,SPGI,1995-04-10,9.046875
+153266,SPGI,1995-04-11,9.046875
+153267,SPGI,1995-04-12,9.0
+153268,SPGI,1995-04-13,9.0
+153269,SPGI,1995-04-17,9.015625
+153270,SPGI,1995-04-18,9.0625
+153271,SPGI,1995-04-19,9.078125
+153272,SPGI,1995-04-20,9.078125
+153273,SPGI,1995-04-21,9.078125
+153274,SPGI,1995-04-24,9.109375
+153275,SPGI,1995-04-25,9.109375
+153276,SPGI,1995-04-26,9.28125
+153277,SPGI,1995-04-27,9.375
+153278,SPGI,1995-04-28,9.328125
+153279,SPGI,1995-05-01,9.3125
+153280,SPGI,1995-05-02,9.296875
+153281,SPGI,1995-05-03,9.296875
+153282,SPGI,1995-05-04,9.34375
+153283,SPGI,1995-05-05,9.25
+153284,SPGI,1995-05-08,9.234375
+153285,SPGI,1995-05-09,9.328125
+153286,SPGI,1995-05-10,9.25
+153287,SPGI,1995-05-11,9.28125
+153288,SPGI,1995-05-12,9.328125
+153289,SPGI,1995-05-15,9.40625
+153290,SPGI,1995-05-16,9.46875
+153291,SPGI,1995-05-17,9.4375
+153292,SPGI,1995-05-18,9.296875
+153293,SPGI,1995-05-19,9.328125
+153294,SPGI,1995-05-22,9.265625
+153295,SPGI,1995-05-23,9.1875
+153296,SPGI,1995-05-24,9.1875
+153297,SPGI,1995-05-25,9.109375
+153298,SPGI,1995-05-26,9.046875
+153299,SPGI,1995-05-30,9.078125
+153300,SPGI,1995-05-31,9.25
+153301,SPGI,1995-06-01,9.296875
+153302,SPGI,1995-06-02,9.25
+153303,SPGI,1995-06-05,9.328125
+153304,SPGI,1995-06-06,9.390625
+153305,SPGI,1995-06-07,9.40625
+153306,SPGI,1995-06-08,9.265625
+153307,SPGI,1995-06-09,9.296875
+153308,SPGI,1995-06-12,9.375
+153309,SPGI,1995-06-13,9.34375
+153310,SPGI,1995-06-14,9.28125
+153311,SPGI,1995-06-15,9.40625
+153312,SPGI,1995-06-16,9.640625
+153313,SPGI,1995-06-19,9.578125
+153314,SPGI,1995-06-20,9.375
+153315,SPGI,1995-06-21,9.390625
+153316,SPGI,1995-06-22,9.375
+153317,SPGI,1995-06-23,9.40625
+153318,SPGI,1995-06-26,9.375
+153319,SPGI,1995-06-27,9.421875
+153320,SPGI,1995-06-28,9.453125
+153321,SPGI,1995-06-29,9.40625
+153322,SPGI,1995-06-30,9.484375
+153323,SPGI,1995-07-03,9.484375
+153324,SPGI,1995-07-05,9.46875
+153325,SPGI,1995-07-06,9.65625
+153326,SPGI,1995-07-07,9.59375
+153327,SPGI,1995-07-10,9.625
+153328,SPGI,1995-07-11,9.5625
+153329,SPGI,1995-07-12,9.578125
+153330,SPGI,1995-07-13,9.609375
+153331,SPGI,1995-07-14,9.5625
+153332,SPGI,1995-07-17,9.625
+153333,SPGI,1995-07-18,9.578125
+153334,SPGI,1995-07-19,9.5
+153335,SPGI,1995-07-20,9.5625
+153336,SPGI,1995-07-21,9.5
+153337,SPGI,1995-07-24,9.5
+153338,SPGI,1995-07-25,9.625
+153339,SPGI,1995-07-26,9.5625
+153340,SPGI,1995-07-27,9.625
+153341,SPGI,1995-07-28,9.625
+153342,SPGI,1995-07-31,9.609375
+153343,SPGI,1995-08-01,9.625
+153344,SPGI,1995-08-02,9.6875
+153345,SPGI,1995-08-03,9.625
+153346,SPGI,1995-08-04,9.640625
+153347,SPGI,1995-08-07,9.6875
+153348,SPGI,1995-08-08,9.65625
+153349,SPGI,1995-08-09,9.578125
+153350,SPGI,1995-08-10,9.53125
+153351,SPGI,1995-08-11,9.5625
+153352,SPGI,1995-08-14,9.578125
+153353,SPGI,1995-08-15,9.578125
+153354,SPGI,1995-08-16,9.71875
+153355,SPGI,1995-08-17,9.5625
+153356,SPGI,1995-08-18,9.671875
+153357,SPGI,1995-08-21,9.828125
+153358,SPGI,1995-08-22,9.703125
+153359,SPGI,1995-08-23,9.875
+153360,SPGI,1995-08-24,9.890625
+153361,SPGI,1995-08-25,9.859375
+153362,SPGI,1995-08-28,9.890625
+153363,SPGI,1995-08-29,9.8125
+153364,SPGI,1995-08-30,9.8125
+153365,SPGI,1995-08-31,9.84375
+153366,SPGI,1995-09-01,9.921875
+153367,SPGI,1995-09-05,9.984375
+153368,SPGI,1995-09-06,10.0
+153369,SPGI,1995-09-07,10.03125
+153370,SPGI,1995-09-08,10.03125
+153371,SPGI,1995-09-11,10.25
+153372,SPGI,1995-09-12,10.359375
+153373,SPGI,1995-09-13,10.421875
+153374,SPGI,1995-09-14,10.40625
+153375,SPGI,1995-09-15,10.34375
+153376,SPGI,1995-09-18,10.109375
+153377,SPGI,1995-09-19,10.28125
+153378,SPGI,1995-09-20,10.21875
+153379,SPGI,1995-09-21,10.125
+153380,SPGI,1995-09-22,9.984375
+153381,SPGI,1995-09-25,9.984375
+153382,SPGI,1995-09-26,10.125
+153383,SPGI,1995-09-27,10.234375
+153384,SPGI,1995-09-28,10.203125
+153385,SPGI,1995-09-29,10.21875
+153386,SPGI,1995-10-02,10.140625
+153387,SPGI,1995-10-03,10.125
+153388,SPGI,1995-10-04,10.046875
+153389,SPGI,1995-10-05,9.984375
+153390,SPGI,1995-10-06,10.109375
+153391,SPGI,1995-10-09,10.046875
+153392,SPGI,1995-10-10,10.015625
+153393,SPGI,1995-10-11,9.953125
+153394,SPGI,1995-10-12,10.171875
+153395,SPGI,1995-10-13,10.25
+153396,SPGI,1995-10-16,10.296875
+153397,SPGI,1995-10-17,10.25
+153398,SPGI,1995-10-18,10.25
+153399,SPGI,1995-10-19,10.203125
+153400,SPGI,1995-10-20,10.15625
+153401,SPGI,1995-10-23,10.109375
+153402,SPGI,1995-10-24,10.1875
+153403,SPGI,1995-10-25,10.40625
+153404,SPGI,1995-10-26,10.328125
+153405,SPGI,1995-10-27,10.296875
+153406,SPGI,1995-10-30,10.3125
+153407,SPGI,1995-10-31,10.234375
+153408,SPGI,1995-11-01,10.34375
+153409,SPGI,1995-11-02,10.34375
+153410,SPGI,1995-11-03,10.4375
+153411,SPGI,1995-11-06,10.5
+153412,SPGI,1995-11-07,10.359375
+153413,SPGI,1995-11-08,10.375
+153414,SPGI,1995-11-09,10.453125
+153415,SPGI,1995-11-10,10.5
+153416,SPGI,1995-11-13,10.453125
+153417,SPGI,1995-11-14,10.59375
+153418,SPGI,1995-11-15,10.578125
+153419,SPGI,1995-11-16,10.84375
+153420,SPGI,1995-11-17,10.8125
+153421,SPGI,1995-11-20,10.796875
+153422,SPGI,1995-11-21,10.859375
+153423,SPGI,1995-11-22,10.828125
+153424,SPGI,1995-11-24,10.59375
+153425,SPGI,1995-11-27,10.578125
+153426,SPGI,1995-11-28,10.796875
+153427,SPGI,1995-11-29,10.609375
+153428,SPGI,1995-11-30,10.46875
+153429,SPGI,1995-12-01,10.4375
+153430,SPGI,1995-12-04,10.53125
+153431,SPGI,1995-12-05,10.5625
+153432,SPGI,1995-12-06,10.53125
+153433,SPGI,1995-12-07,10.5625
+153434,SPGI,1995-12-08,10.671875
+153435,SPGI,1995-12-11,10.71875
+153436,SPGI,1995-12-12,10.6875
+153437,SPGI,1995-12-13,10.8125
+153438,SPGI,1995-12-14,10.71875
+153439,SPGI,1995-12-15,10.71875
+153440,SPGI,1995-12-18,10.625
+153441,SPGI,1995-12-19,10.703125
+153442,SPGI,1995-12-20,10.59375
+153443,SPGI,1995-12-21,10.6875
+153444,SPGI,1995-12-22,10.71875
+153445,SPGI,1995-12-26,10.75
+153446,SPGI,1995-12-27,10.765625
+153447,SPGI,1995-12-28,10.859375
+153448,SPGI,1995-12-29,10.890625
+153449,SPGI,1996-01-02,10.90625
+153450,SPGI,1996-01-03,11.046875
+153451,SPGI,1996-01-04,10.96875
+153452,SPGI,1996-01-05,10.90625
+153453,SPGI,1996-01-08,10.875
+153454,SPGI,1996-01-09,10.75
+153455,SPGI,1996-01-10,10.765625
+153456,SPGI,1996-01-11,10.84375
+153457,SPGI,1996-01-12,10.75
+153458,SPGI,1996-01-15,10.765625
+153459,SPGI,1996-01-16,10.828125
+153460,SPGI,1996-01-17,10.765625
+153461,SPGI,1996-01-18,10.75
+153462,SPGI,1996-01-19,10.8125
+153463,SPGI,1996-01-22,10.8125
+153464,SPGI,1996-01-23,10.8125
+153465,SPGI,1996-01-24,10.84375
+153466,SPGI,1996-01-25,10.8125
+153467,SPGI,1996-01-26,10.890625
+153468,SPGI,1996-01-29,10.890625
+153469,SPGI,1996-01-30,11.125
+153470,SPGI,1996-01-31,11.125
+153471,SPGI,1996-02-01,11.171875
+153472,SPGI,1996-02-02,11.109375
+153473,SPGI,1996-02-05,11.1875
+153474,SPGI,1996-02-06,11.1875
+153475,SPGI,1996-02-07,11.203125
+153476,SPGI,1996-02-08,11.1875
+153477,SPGI,1996-02-09,11.203125
+153478,SPGI,1996-02-12,11.21875
+153479,SPGI,1996-02-13,11.25
+153480,SPGI,1996-02-14,11.25
+153481,SPGI,1996-02-15,11.25
+153482,SPGI,1996-02-16,11.34375
+153483,SPGI,1996-02-20,11.28125
+153484,SPGI,1996-02-21,11.40625
+153485,SPGI,1996-02-22,11.390625
+153486,SPGI,1996-02-23,11.28125
+153487,SPGI,1996-02-26,11.25
+153488,SPGI,1996-02-27,11.21875
+153489,SPGI,1996-02-28,11.078125
+153490,SPGI,1996-02-29,10.921875
+153491,SPGI,1996-03-01,10.96875
+153492,SPGI,1996-03-04,11.1875
+153493,SPGI,1996-03-05,11.296875
+153494,SPGI,1996-03-06,11.265625
+153495,SPGI,1996-03-07,11.359375
+153496,SPGI,1996-03-08,11.078125
+153497,SPGI,1996-03-11,11.15625
+153498,SPGI,1996-03-12,11.015625
+153499,SPGI,1996-03-13,11.015625
+153500,SPGI,1996-03-14,11.0
+153501,SPGI,1996-03-15,11.078125
+153502,SPGI,1996-03-18,11.171875
+153503,SPGI,1996-03-19,11.140625
+153504,SPGI,1996-03-20,11.140625
+153505,SPGI,1996-03-21,11.171875
+153506,SPGI,1996-03-22,11.140625
+153507,SPGI,1996-03-25,11.015625
+153508,SPGI,1996-03-26,11.09375
+153509,SPGI,1996-03-27,10.96875
+153510,SPGI,1996-03-28,10.921875
+153511,SPGI,1996-03-29,10.84375
+153512,SPGI,1996-04-01,10.96875
+153513,SPGI,1996-04-02,10.890625
+153514,SPGI,1996-04-03,10.828125
+153515,SPGI,1996-04-04,10.875
+153516,SPGI,1996-04-08,10.828125
+153517,SPGI,1996-04-09,10.796875
+153518,SPGI,1996-04-10,10.671875
+153519,SPGI,1996-04-11,10.578125
+153520,SPGI,1996-04-12,10.703125
+153521,SPGI,1996-04-15,10.921875
+153522,SPGI,1996-04-16,10.9375
+153523,SPGI,1996-04-17,11.015625
+153524,SPGI,1996-04-18,10.96875
+153525,SPGI,1996-04-19,10.984375
+153526,SPGI,1996-04-22,10.984375
+153527,SPGI,1996-04-23,11.078125
+153528,SPGI,1996-04-24,11.140625
+153529,SPGI,1996-04-25,11.09375
+153530,SPGI,1996-04-26,11.0625
+153531,SPGI,1996-04-29,11.03125
+153532,SPGI,1996-04-30,11.03125
+153533,SPGI,1996-05-01,11.375
+153534,SPGI,1996-05-02,11.34375
+153535,SPGI,1996-05-03,11.15625
+153536,SPGI,1996-05-06,11.09375
+153537,SPGI,1996-05-07,11.125
+153538,SPGI,1996-05-08,11.3125
+153539,SPGI,1996-05-09,11.375
+153540,SPGI,1996-05-10,11.40625
+153541,SPGI,1996-05-13,11.78125
+153542,SPGI,1996-05-14,11.65625
+153543,SPGI,1996-05-15,11.875
+153544,SPGI,1996-05-16,11.9375
+153545,SPGI,1996-05-17,11.96875
+153546,SPGI,1996-05-20,12.0
+153547,SPGI,1996-05-21,11.875
+153548,SPGI,1996-05-22,12.0625
+153549,SPGI,1996-05-23,12.0625
+153550,SPGI,1996-05-24,11.84375
+153551,SPGI,1996-05-28,11.8125
+153552,SPGI,1996-05-29,11.65625
+153553,SPGI,1996-05-30,11.53125
+153554,SPGI,1996-05-31,11.71875
+153555,SPGI,1996-06-03,11.8125
+153556,SPGI,1996-06-04,11.875
+153557,SPGI,1996-06-05,11.96875
+153558,SPGI,1996-06-06,11.90625
+153559,SPGI,1996-06-07,11.84375
+153560,SPGI,1996-06-10,11.9375
+153561,SPGI,1996-06-11,11.90625
+153562,SPGI,1996-06-12,11.84375
+153563,SPGI,1996-06-13,11.96875
+153564,SPGI,1996-06-14,11.75
+153565,SPGI,1996-06-17,11.59375
+153566,SPGI,1996-06-18,11.59375
+153567,SPGI,1996-06-19,11.59375
+153568,SPGI,1996-06-20,11.59375
+153569,SPGI,1996-06-21,11.65625
+153570,SPGI,1996-06-24,11.59375
+153571,SPGI,1996-06-25,11.46875
+153572,SPGI,1996-06-26,11.125
+153573,SPGI,1996-06-27,11.09375
+153574,SPGI,1996-06-28,11.4375
+153575,SPGI,1996-07-01,11.46875
+153576,SPGI,1996-07-02,11.3125
+153577,SPGI,1996-07-03,11.25
+153578,SPGI,1996-07-05,11.09375
+153579,SPGI,1996-07-08,10.875
+153580,SPGI,1996-07-09,10.78125
+153581,SPGI,1996-07-10,10.78125
+153582,SPGI,1996-07-11,10.75
+153583,SPGI,1996-07-12,10.40625
+153584,SPGI,1996-07-15,9.9375
+153585,SPGI,1996-07-16,10.0
+153586,SPGI,1996-07-17,9.71875
+153587,SPGI,1996-07-18,10.03125
+153588,SPGI,1996-07-19,10.0
+153589,SPGI,1996-07-22,10.0
+153590,SPGI,1996-07-23,9.90625
+153591,SPGI,1996-07-24,9.65625
+153592,SPGI,1996-07-25,9.65625
+153593,SPGI,1996-07-26,9.84375
+153594,SPGI,1996-07-29,9.875
+153595,SPGI,1996-07-30,9.78125
+153596,SPGI,1996-07-31,9.75
+153597,SPGI,1996-08-01,9.78125
+153598,SPGI,1996-08-02,10.0625
+153599,SPGI,1996-08-05,10.125
+153600,SPGI,1996-08-06,10.09375
+153601,SPGI,1996-08-07,9.96875
+153602,SPGI,1996-08-08,10.03125
+153603,SPGI,1996-08-09,10.15625
+153604,SPGI,1996-08-12,10.25
+153605,SPGI,1996-08-13,10.5
+153606,SPGI,1996-08-14,10.46875
+153607,SPGI,1996-08-15,10.40625
+153608,SPGI,1996-08-16,10.53125
+153609,SPGI,1996-08-19,10.5625
+153610,SPGI,1996-08-20,10.8125
+153611,SPGI,1996-08-21,10.5
+153612,SPGI,1996-08-22,10.46875
+153613,SPGI,1996-08-23,10.53125
+153614,SPGI,1996-08-26,10.5
+153615,SPGI,1996-08-27,10.46875
+153616,SPGI,1996-08-28,10.46875
+153617,SPGI,1996-08-29,10.34375
+153618,SPGI,1996-08-30,10.25
+153619,SPGI,1996-09-03,10.21875
+153620,SPGI,1996-09-04,10.125
+153621,SPGI,1996-09-05,10.125
+153622,SPGI,1996-09-06,10.3125
+153623,SPGI,1996-09-09,10.46875
+153624,SPGI,1996-09-10,10.4375
+153625,SPGI,1996-09-11,10.5
+153626,SPGI,1996-09-12,10.65625
+153627,SPGI,1996-09-13,10.6875
+153628,SPGI,1996-09-16,10.6875
+153629,SPGI,1996-09-17,10.65625
+153630,SPGI,1996-09-18,10.65625
+153631,SPGI,1996-09-19,10.6875
+153632,SPGI,1996-09-20,10.59375
+153633,SPGI,1996-09-23,10.625
+153634,SPGI,1996-09-24,10.5625
+153635,SPGI,1996-09-25,10.625
+153636,SPGI,1996-09-26,10.65625
+153637,SPGI,1996-09-27,10.5625
+153638,SPGI,1996-09-30,10.65625
+153639,SPGI,1996-10-01,10.8125
+153640,SPGI,1996-10-02,10.84375
+153641,SPGI,1996-10-03,10.9375
+153642,SPGI,1996-10-04,11.25
+153643,SPGI,1996-10-07,11.28125
+153644,SPGI,1996-10-08,11.21875
+153645,SPGI,1996-10-09,11.25
+153646,SPGI,1996-10-10,11.21875
+153647,SPGI,1996-10-11,11.28125
+153648,SPGI,1996-10-14,11.3125
+153649,SPGI,1996-10-15,11.1875
+153650,SPGI,1996-10-16,11.28125
+153651,SPGI,1996-10-17,11.625
+153652,SPGI,1996-10-18,11.8125
+153653,SPGI,1996-10-21,11.9375
+153654,SPGI,1996-10-22,11.96875
+153655,SPGI,1996-10-23,11.84375
+153656,SPGI,1996-10-24,11.84375
+153657,SPGI,1996-10-25,11.71875
+153658,SPGI,1996-10-28,11.6875
+153659,SPGI,1996-10-29,11.75
+153660,SPGI,1996-10-30,11.6875
+153661,SPGI,1996-10-31,11.71875
+153662,SPGI,1996-11-01,11.6875
+153663,SPGI,1996-11-04,11.75
+153664,SPGI,1996-11-05,11.71875
+153665,SPGI,1996-11-06,11.625
+153666,SPGI,1996-11-07,11.71875
+153667,SPGI,1996-11-08,11.59375
+153668,SPGI,1996-11-11,11.5
+153669,SPGI,1996-11-12,11.53125
+153670,SPGI,1996-11-13,11.5625
+153671,SPGI,1996-11-14,11.5625
+153672,SPGI,1996-11-15,11.625
+153673,SPGI,1996-11-18,11.6875
+153674,SPGI,1996-11-19,11.71875
+153675,SPGI,1996-11-20,11.6875
+153676,SPGI,1996-11-21,11.625
+153677,SPGI,1996-11-22,11.40625
+153678,SPGI,1996-11-25,11.5625
+153679,SPGI,1996-11-26,11.4375
+153680,SPGI,1996-11-27,11.375
+153681,SPGI,1996-11-29,11.375
+153682,SPGI,1996-12-02,11.28125
+153683,SPGI,1996-12-03,11.09375
+153684,SPGI,1996-12-04,10.90625
+153685,SPGI,1996-12-05,10.9375
+153686,SPGI,1996-12-06,10.90625
+153687,SPGI,1996-12-09,11.21875
+153688,SPGI,1996-12-10,11.0
+153689,SPGI,1996-12-11,11.28125
+153690,SPGI,1996-12-12,11.3125
+153691,SPGI,1996-12-13,11.28125
+153692,SPGI,1996-12-16,11.21875
+153693,SPGI,1996-12-17,11.3125
+153694,SPGI,1996-12-18,11.53125
+153695,SPGI,1996-12-19,11.625
+153696,SPGI,1996-12-20,11.71875
+153697,SPGI,1996-12-23,11.625
+153698,SPGI,1996-12-24,11.5625
+153699,SPGI,1996-12-26,11.59375
+153700,SPGI,1996-12-27,11.625
+153701,SPGI,1996-12-30,11.625
+153702,SPGI,1996-12-31,11.53125
+153703,SPGI,1997-01-02,11.34375
+153704,SPGI,1997-01-03,11.6875
+153705,SPGI,1997-01-06,11.65625
+153706,SPGI,1997-01-07,11.71875
+153707,SPGI,1997-01-08,11.65625
+153708,SPGI,1997-01-09,11.78125
+153709,SPGI,1997-01-10,11.84375
+153710,SPGI,1997-01-13,11.875
+153711,SPGI,1997-01-14,12.0
+153712,SPGI,1997-01-15,12.0625
+153713,SPGI,1997-01-16,12.15625
+153714,SPGI,1997-01-17,12.40625
+153715,SPGI,1997-01-20,12.40625
+153716,SPGI,1997-01-21,12.40625
+153717,SPGI,1997-01-22,12.28125
+153718,SPGI,1997-01-23,12.28125
+153719,SPGI,1997-01-24,12.25
+153720,SPGI,1997-01-27,12.125
+153721,SPGI,1997-01-28,12.09375
+153722,SPGI,1997-01-29,12.125
+153723,SPGI,1997-01-30,12.21875
+153724,SPGI,1997-01-31,12.4375
+153725,SPGI,1997-02-03,12.5
+153726,SPGI,1997-02-04,12.5
+153727,SPGI,1997-02-05,12.53125
+153728,SPGI,1997-02-06,12.53125
+153729,SPGI,1997-02-07,12.53125
+153730,SPGI,1997-02-10,12.53125
+153731,SPGI,1997-02-11,12.71875
+153732,SPGI,1997-02-12,12.84375
+153733,SPGI,1997-02-13,12.78125
+153734,SPGI,1997-02-14,12.84375
+153735,SPGI,1997-02-18,12.90625
+153736,SPGI,1997-02-19,12.625
+153737,SPGI,1997-02-20,12.6875
+153738,SPGI,1997-02-21,12.6875
+153739,SPGI,1997-02-24,12.78125
+153740,SPGI,1997-02-25,12.96875
+153741,SPGI,1997-02-26,13.09375
+153742,SPGI,1997-02-27,12.84375
+153743,SPGI,1997-02-28,12.96875
+153744,SPGI,1997-03-03,13.0625
+153745,SPGI,1997-03-04,12.84375
+153746,SPGI,1997-03-05,12.96875
+153747,SPGI,1997-03-06,13.0625
+153748,SPGI,1997-03-07,13.21875
+153749,SPGI,1997-03-10,13.21875
+153750,SPGI,1997-03-11,13.0625
+153751,SPGI,1997-03-12,13.03125
+153752,SPGI,1997-03-13,12.71875
+153753,SPGI,1997-03-14,12.875
+153754,SPGI,1997-03-17,13.0625
+153755,SPGI,1997-03-18,12.84375
+153756,SPGI,1997-03-19,12.5625
+153757,SPGI,1997-03-20,12.625
+153758,SPGI,1997-03-21,12.5625
+153759,SPGI,1997-03-24,12.5
+153760,SPGI,1997-03-25,12.46875
+153761,SPGI,1997-03-26,12.875
+153762,SPGI,1997-03-27,12.75
+153763,SPGI,1997-03-31,12.78125
+153764,SPGI,1997-04-01,12.71875
+153765,SPGI,1997-04-02,12.90625
+153766,SPGI,1997-04-03,12.71875
+153767,SPGI,1997-04-04,12.71875
+153768,SPGI,1997-04-07,12.96875
+153769,SPGI,1997-04-08,13.0
+153770,SPGI,1997-04-09,12.9375
+153771,SPGI,1997-04-10,13.125
+153772,SPGI,1997-04-11,12.65625
+153773,SPGI,1997-04-14,12.75
+153774,SPGI,1997-04-15,12.71875
+153775,SPGI,1997-04-16,12.9375
+153776,SPGI,1997-04-17,12.875
+153777,SPGI,1997-04-18,12.875
+153778,SPGI,1997-04-21,12.5625
+153779,SPGI,1997-04-22,12.875
+153780,SPGI,1997-04-23,13.03125
+153781,SPGI,1997-04-24,12.90625
+153782,SPGI,1997-04-25,12.78125
+153783,SPGI,1997-04-28,12.78125
+153784,SPGI,1997-04-29,12.75
+153785,SPGI,1997-04-30,12.71875
+153786,SPGI,1997-05-01,12.65625
+153787,SPGI,1997-05-02,13.15625
+153788,SPGI,1997-05-05,13.125
+153789,SPGI,1997-05-06,13.0625
+153790,SPGI,1997-05-07,13.0625
+153791,SPGI,1997-05-08,13.03125
+153792,SPGI,1997-05-09,12.9375
+153793,SPGI,1997-05-12,13.40625
+153794,SPGI,1997-05-13,13.09375
+153795,SPGI,1997-05-14,13.46875
+153796,SPGI,1997-05-15,13.25
+153797,SPGI,1997-05-16,13.375
+153798,SPGI,1997-05-19,13.375
+153799,SPGI,1997-05-20,13.5
+153800,SPGI,1997-05-21,13.40625
+153801,SPGI,1997-05-22,13.65625
+153802,SPGI,1997-05-23,13.65625
+153803,SPGI,1997-05-27,13.5
+153804,SPGI,1997-05-28,13.8125
+153805,SPGI,1997-05-29,13.59375
+153806,SPGI,1997-05-30,13.6875
+153807,SPGI,1997-06-02,13.875
+153808,SPGI,1997-06-03,13.8125
+153809,SPGI,1997-06-04,13.8125
+153810,SPGI,1997-06-05,13.71875
+153811,SPGI,1997-06-06,14.09375
+153812,SPGI,1997-06-09,13.9375
+153813,SPGI,1997-06-10,14.09375
+153814,SPGI,1997-06-11,14.1875
+153815,SPGI,1997-06-12,14.21875
+153816,SPGI,1997-06-13,14.65625
+153817,SPGI,1997-06-16,14.65625
+153818,SPGI,1997-06-17,14.59375
+153819,SPGI,1997-06-18,14.78125
+153820,SPGI,1997-06-19,15.0625
+153821,SPGI,1997-06-20,15.71875
+153822,SPGI,1997-06-23,15.4375
+153823,SPGI,1997-06-24,15.34375
+153824,SPGI,1997-06-25,15.3125
+153825,SPGI,1997-06-26,15.03125
+153826,SPGI,1997-06-27,14.96875
+153827,SPGI,1997-06-30,14.703125
+153828,SPGI,1997-07-01,14.84375
+153829,SPGI,1997-07-02,15.390625
+153830,SPGI,1997-07-03,15.328125
+153831,SPGI,1997-07-07,15.28125
+153832,SPGI,1997-07-08,15.625
+153833,SPGI,1997-07-09,15.296875
+153834,SPGI,1997-07-10,15.421875
+153835,SPGI,1997-07-11,15.3125
+153836,SPGI,1997-07-14,15.140625
+153837,SPGI,1997-07-15,15.34375
+153838,SPGI,1997-07-16,16.046875
+153839,SPGI,1997-07-17,15.953125
+153840,SPGI,1997-07-18,15.859375
+153841,SPGI,1997-07-21,15.890625
+153842,SPGI,1997-07-22,16.421875
+153843,SPGI,1997-07-23,16.671875
+153844,SPGI,1997-07-24,16.984375
+153845,SPGI,1997-07-25,17.015625
+153846,SPGI,1997-07-28,17.109375
+153847,SPGI,1997-07-29,16.84375
+153848,SPGI,1997-07-30,16.9375
+153849,SPGI,1997-07-31,16.953125
+153850,SPGI,1997-08-01,16.78125
+153851,SPGI,1997-08-04,16.78125
+153852,SPGI,1997-08-05,16.75
+153853,SPGI,1997-08-06,16.609375
+153854,SPGI,1997-08-07,16.703125
+153855,SPGI,1997-08-08,16.296875
+153856,SPGI,1997-08-11,16.265625
+153857,SPGI,1997-08-12,16.03125
+153858,SPGI,1997-08-13,15.953125
+153859,SPGI,1997-08-14,15.8125
+153860,SPGI,1997-08-15,15.546875
+153861,SPGI,1997-08-18,15.65625
+153862,SPGI,1997-08-19,15.84375
+153863,SPGI,1997-08-20,15.953125
+153864,SPGI,1997-08-21,15.359375
+153865,SPGI,1997-08-22,15.453125
+153866,SPGI,1997-08-25,15.4375
+153867,SPGI,1997-08-26,15.53125
+153868,SPGI,1997-08-27,15.453125
+153869,SPGI,1997-08-28,15.46875
+153870,SPGI,1997-08-29,15.328125
+153871,SPGI,1997-09-02,15.8125
+153872,SPGI,1997-09-03,15.9375
+153873,SPGI,1997-09-04,15.9375
+153874,SPGI,1997-09-05,15.8125
+153875,SPGI,1997-09-08,16.25
+153876,SPGI,1997-09-09,16.5
+153877,SPGI,1997-09-10,16.3125
+153878,SPGI,1997-09-11,16.359375
+153879,SPGI,1997-09-12,16.453125
+153880,SPGI,1997-09-15,16.203125
+153881,SPGI,1997-09-16,16.859375
+153882,SPGI,1997-09-17,16.8125
+153883,SPGI,1997-09-18,16.890625
+153884,SPGI,1997-09-19,16.828125
+153885,SPGI,1997-09-22,16.84375
+153886,SPGI,1997-09-23,17.125
+153887,SPGI,1997-09-24,16.671875
+153888,SPGI,1997-09-25,16.765625
+153889,SPGI,1997-09-26,16.59375
+153890,SPGI,1997-09-29,17.03125
+153891,SPGI,1997-09-30,16.921875
+153892,SPGI,1997-10-01,16.984375
+153893,SPGI,1997-10-02,17.34375
+153894,SPGI,1997-10-03,17.28125
+153895,SPGI,1997-10-06,17.328125
+153896,SPGI,1997-10-07,17.453125
+153897,SPGI,1997-10-08,17.03125
+153898,SPGI,1997-10-09,16.875
+153899,SPGI,1997-10-10,17.1875
+153900,SPGI,1997-10-13,17.4375
+153901,SPGI,1997-10-14,17.390625
+153902,SPGI,1997-10-15,17.21875
+153903,SPGI,1997-10-16,17.34375
+153904,SPGI,1997-10-17,16.875
+153905,SPGI,1997-10-20,17.0625
+153906,SPGI,1997-10-21,17.46875
+153907,SPGI,1997-10-22,17.25
+153908,SPGI,1997-10-23,17.0
+153909,SPGI,1997-10-24,16.6875
+153910,SPGI,1997-10-27,16.078125
+153911,SPGI,1997-10-28,16.609375
+153912,SPGI,1997-10-29,16.59375
+153913,SPGI,1997-10-30,16.609375
+153914,SPGI,1997-10-31,16.34375
+153915,SPGI,1997-11-03,16.78125
+153916,SPGI,1997-11-04,17.046875
+153917,SPGI,1997-11-05,17.0625
+153918,SPGI,1997-11-06,17.25
+153919,SPGI,1997-11-07,16.765625
+153920,SPGI,1997-11-10,16.75
+153921,SPGI,1997-11-11,16.8125
+153922,SPGI,1997-11-12,16.609375
+153923,SPGI,1997-11-13,16.65625
+153924,SPGI,1997-11-14,16.890625
+153925,SPGI,1997-11-17,17.078125
+153926,SPGI,1997-11-18,16.921875
+153927,SPGI,1997-11-19,17.046875
+153928,SPGI,1997-11-20,17.828125
+153929,SPGI,1997-11-21,17.375
+153930,SPGI,1997-11-24,17.3125
+153931,SPGI,1997-11-25,17.0
+153932,SPGI,1997-11-26,17.046875
+153933,SPGI,1997-11-28,17.109375
+153934,SPGI,1997-12-01,17.265625
+153935,SPGI,1997-12-02,17.25
+153936,SPGI,1997-12-03,17.265625
+153937,SPGI,1997-12-04,17.203125
+153938,SPGI,1997-12-05,17.234375
+153939,SPGI,1997-12-08,17.421875
+153940,SPGI,1997-12-09,17.3125
+153941,SPGI,1997-12-10,17.71875
+153942,SPGI,1997-12-11,17.53125
+153943,SPGI,1997-12-12,17.3125
+153944,SPGI,1997-12-15,17.765625
+153945,SPGI,1997-12-16,18.65625
+153946,SPGI,1997-12-17,18.1875
+153947,SPGI,1997-12-18,17.703125
+153948,SPGI,1997-12-19,17.6875
+153949,SPGI,1997-12-22,17.484375
+153950,SPGI,1997-12-23,17.515625
+153951,SPGI,1997-12-24,17.5
+153952,SPGI,1997-12-26,17.46875
+153953,SPGI,1997-12-29,17.875
+153954,SPGI,1997-12-30,18.234375
+153955,SPGI,1997-12-31,18.5
+153956,SPGI,1998-01-02,18.03125
+153957,SPGI,1998-01-05,18.265625
+153958,SPGI,1998-01-06,18.59375
+153959,SPGI,1998-01-07,18.734375
+153960,SPGI,1998-01-08,18.59375
+153961,SPGI,1998-01-09,17.78125
+153962,SPGI,1998-01-12,18.3125
+153963,SPGI,1998-01-13,18.3125
+153964,SPGI,1998-01-14,18.40625
+153965,SPGI,1998-01-15,18.28125
+153966,SPGI,1998-01-16,18.484375
+153967,SPGI,1998-01-20,18.75
+153968,SPGI,1998-01-21,18.5
+153969,SPGI,1998-01-22,18.78125
+153970,SPGI,1998-01-23,18.4375
+153971,SPGI,1998-01-26,17.921875
+153972,SPGI,1998-01-27,17.5625
+153973,SPGI,1998-01-28,17.40625
+153974,SPGI,1998-01-29,17.359375
+153975,SPGI,1998-01-30,17.453125
+153976,SPGI,1998-02-02,18.0
+153977,SPGI,1998-02-03,18.015625
+153978,SPGI,1998-02-04,17.75
+153979,SPGI,1998-02-05,17.953125
+153980,SPGI,1998-02-06,17.890625
+153981,SPGI,1998-02-09,17.671875
+153982,SPGI,1998-02-10,18.125
+153983,SPGI,1998-02-11,18.421875
+153984,SPGI,1998-02-12,19.03125
+153985,SPGI,1998-02-13,19.265625
+153986,SPGI,1998-02-17,18.84375
+153987,SPGI,1998-02-18,19.015625
+153988,SPGI,1998-02-19,19.0
+153989,SPGI,1998-02-20,18.90625
+153990,SPGI,1998-02-23,18.84375
+153991,SPGI,1998-02-24,18.75
+153992,SPGI,1998-02-25,18.78125
+153993,SPGI,1998-02-26,18.8125
+153994,SPGI,1998-02-27,18.90625
+153995,SPGI,1998-03-02,19.109375
+153996,SPGI,1998-03-03,19.0
+153997,SPGI,1998-03-04,18.875
+153998,SPGI,1998-03-05,18.859375
+153999,SPGI,1998-03-06,19.109375
+154000,SPGI,1998-03-09,19.234375
+154001,SPGI,1998-03-10,19.265625
+154002,SPGI,1998-03-11,19.25
+154003,SPGI,1998-03-12,18.875
+154004,SPGI,1998-03-13,19.015625
+154005,SPGI,1998-03-16,19.40625
+154006,SPGI,1998-03-17,19.21875
+154007,SPGI,1998-03-18,19.078125
+154008,SPGI,1998-03-19,19.0625
+154009,SPGI,1998-03-20,19.0
+154010,SPGI,1998-03-23,18.9375
+154011,SPGI,1998-03-24,19.125
+154012,SPGI,1998-03-25,18.9375
+154013,SPGI,1998-03-26,18.890625
+154014,SPGI,1998-03-27,18.78125
+154015,SPGI,1998-03-30,18.75
+154016,SPGI,1998-03-31,19.015625
+154017,SPGI,1998-04-01,18.859375
+154018,SPGI,1998-04-02,18.9375
+154019,SPGI,1998-04-03,18.890625
+154020,SPGI,1998-04-06,19.0625
+154021,SPGI,1998-04-07,18.828125
+154022,SPGI,1998-04-08,18.6875
+154023,SPGI,1998-04-09,18.8125
+154024,SPGI,1998-04-13,19.0625
+154025,SPGI,1998-04-14,19.125
+154026,SPGI,1998-04-15,19.140625
+154027,SPGI,1998-04-16,19.3125
+154028,SPGI,1998-04-17,19.4375
+154029,SPGI,1998-04-20,19.6875
+154030,SPGI,1998-04-21,19.75
+154031,SPGI,1998-04-22,19.515625
+154032,SPGI,1998-04-23,19.40625
+154033,SPGI,1998-04-24,19.3125
+154034,SPGI,1998-04-27,18.9375
+154035,SPGI,1998-04-28,18.8125
+154036,SPGI,1998-04-29,19.234375
+154037,SPGI,1998-04-30,19.359375
+154038,SPGI,1998-05-01,19.265625
+154039,SPGI,1998-05-04,19.296875
+154040,SPGI,1998-05-05,19.109375
+154041,SPGI,1998-05-06,18.84375
+154042,SPGI,1998-05-07,18.609375
+154043,SPGI,1998-05-08,18.46875
+154044,SPGI,1998-05-11,18.34375
+154045,SPGI,1998-05-12,18.53125
+154046,SPGI,1998-05-13,18.53125
+154047,SPGI,1998-05-14,18.34375
+154048,SPGI,1998-05-15,18.46875
+154049,SPGI,1998-05-18,18.375
+154050,SPGI,1998-05-19,18.5625
+154051,SPGI,1998-05-20,18.859375
+154052,SPGI,1998-05-21,19.265625
+154053,SPGI,1998-05-22,19.078125
+154054,SPGI,1998-05-26,18.75
+154055,SPGI,1998-05-27,18.90625
+154056,SPGI,1998-05-28,19.4375
+154057,SPGI,1998-05-29,19.546875
+154058,SPGI,1998-06-01,19.3125
+154059,SPGI,1998-06-02,18.96875
+154060,SPGI,1998-06-03,19.28125
+154061,SPGI,1998-06-04,19.640625
+154062,SPGI,1998-06-05,19.890625
+154063,SPGI,1998-06-08,19.78125
+154064,SPGI,1998-06-09,19.671875
+154065,SPGI,1998-06-10,19.25
+154066,SPGI,1998-06-11,19.390625
+154067,SPGI,1998-06-12,20.234375
+154068,SPGI,1998-06-15,20.078125
+154069,SPGI,1998-06-16,20.46875
+154070,SPGI,1998-06-17,20.46875
+154071,SPGI,1998-06-18,20.09375
+154072,SPGI,1998-06-19,19.8125
+154073,SPGI,1998-06-22,19.828125
+154074,SPGI,1998-06-23,20.015625
+154075,SPGI,1998-06-24,20.09375
+154076,SPGI,1998-06-25,20.328125
+154077,SPGI,1998-06-26,20.3125
+154078,SPGI,1998-06-29,20.296875
+154079,SPGI,1998-06-30,20.375
+154080,SPGI,1998-07-01,20.359375
+154081,SPGI,1998-07-02,20.359375
+154082,SPGI,1998-07-06,20.75
+154083,SPGI,1998-07-07,20.640625
+154084,SPGI,1998-07-08,20.859375
+154085,SPGI,1998-07-09,20.609375
+154086,SPGI,1998-07-10,20.765625
+154087,SPGI,1998-07-13,20.90625
+154088,SPGI,1998-07-14,21.015625
+154089,SPGI,1998-07-15,20.984375
+154090,SPGI,1998-07-16,21.140625
+154091,SPGI,1998-07-17,21.515625
+154092,SPGI,1998-07-20,21.4375
+154093,SPGI,1998-07-21,21.359375
+154094,SPGI,1998-07-22,21.34375
+154095,SPGI,1998-07-23,21.046875
+154096,SPGI,1998-07-24,21.40625
+154097,SPGI,1998-07-27,21.578125
+154098,SPGI,1998-07-28,21.203125
+154099,SPGI,1998-07-29,20.671875
+154100,SPGI,1998-07-30,20.546875
+154101,SPGI,1998-07-31,20.484375
+154102,SPGI,1998-08-03,20.046875
+154103,SPGI,1998-08-04,19.8125
+154104,SPGI,1998-08-05,19.671875
+154105,SPGI,1998-08-06,19.734375
+154106,SPGI,1998-08-07,19.8125
+154107,SPGI,1998-08-10,19.9375
+154108,SPGI,1998-08-11,20.140625
+154109,SPGI,1998-08-12,20.796875
+154110,SPGI,1998-08-13,21.0625
+154111,SPGI,1998-08-14,20.765625
+154112,SPGI,1998-08-17,20.59375
+154113,SPGI,1998-08-18,20.59375
+154114,SPGI,1998-08-19,20.390625
+154115,SPGI,1998-08-20,20.65625
+154116,SPGI,1998-08-21,20.734375
+154117,SPGI,1998-08-24,20.1875
+154118,SPGI,1998-08-25,20.5
+154119,SPGI,1998-08-26,20.578125
+154120,SPGI,1998-08-27,19.78125
+154121,SPGI,1998-08-28,20.09375
+154122,SPGI,1998-08-31,19.0625
+154123,SPGI,1998-09-01,19.375
+154124,SPGI,1998-09-02,19.3125
+154125,SPGI,1998-09-03,19.578125
+154126,SPGI,1998-09-04,18.9375
+154127,SPGI,1998-09-08,19.296875
+154128,SPGI,1998-09-09,19.203125
+154129,SPGI,1998-09-10,18.671875
+154130,SPGI,1998-09-11,18.75
+154131,SPGI,1998-09-14,19.34375
+154132,SPGI,1998-09-15,19.4375
+154133,SPGI,1998-09-16,19.59375
+154134,SPGI,1998-09-17,19.34375
+154135,SPGI,1998-09-18,19.6875
+154136,SPGI,1998-09-21,19.875
+154137,SPGI,1998-09-22,20.546875
+154138,SPGI,1998-09-23,20.515625
+154139,SPGI,1998-09-24,20.09375
+154140,SPGI,1998-09-25,19.875
+154141,SPGI,1998-09-28,19.96875
+154142,SPGI,1998-09-29,20.390625
+154143,SPGI,1998-09-30,19.8125
+154144,SPGI,1998-10-01,19.328125
+154145,SPGI,1998-10-02,19.53125
+154146,SPGI,1998-10-05,20.046875
+154147,SPGI,1998-10-06,19.90625
+154148,SPGI,1998-10-07,20.296875
+154149,SPGI,1998-10-08,19.875
+154150,SPGI,1998-10-09,19.5625
+154151,SPGI,1998-10-12,19.546875
+154152,SPGI,1998-10-13,19.3984375
+154153,SPGI,1998-10-14,19.234375
+154154,SPGI,1998-10-15,18.84375
+154155,SPGI,1998-10-16,19.671875
+154156,SPGI,1998-10-19,20.546875
+154157,SPGI,1998-10-20,21.109375
+154158,SPGI,1998-10-21,21.390625
+154159,SPGI,1998-10-22,21.453125
+154160,SPGI,1998-10-23,21.203125
+154161,SPGI,1998-10-26,22.125
+154162,SPGI,1998-10-27,22.375
+154163,SPGI,1998-10-28,22.296875
+154164,SPGI,1998-10-29,22.21875
+154165,SPGI,1998-10-30,22.484375
+154166,SPGI,1998-11-02,22.453125
+154167,SPGI,1998-11-03,22.265625
+154168,SPGI,1998-11-04,22.046875
+154169,SPGI,1998-11-05,22.171875
+154170,SPGI,1998-11-06,22.25
+154171,SPGI,1998-11-09,22.09375
+154172,SPGI,1998-11-10,21.8125
+154173,SPGI,1998-11-11,21.921875
+154174,SPGI,1998-11-12,21.9375
+154175,SPGI,1998-11-13,22.15625
+154176,SPGI,1998-11-16,22.234375
+154177,SPGI,1998-11-17,22.25
+154178,SPGI,1998-11-18,22.875
+154179,SPGI,1998-11-19,23.25
+154180,SPGI,1998-11-20,22.546875
+154181,SPGI,1998-11-23,22.71875
+154182,SPGI,1998-11-24,22.609375
+154183,SPGI,1998-11-25,22.671875
+154184,SPGI,1998-11-27,22.6875
+154185,SPGI,1998-11-30,22.375
+154186,SPGI,1998-12-01,22.59375
+154187,SPGI,1998-12-02,22.921875
+154188,SPGI,1998-12-03,23.109375
+154189,SPGI,1998-12-04,23.75
+154190,SPGI,1998-12-07,25.0
+154191,SPGI,1998-12-08,24.0
+154192,SPGI,1998-12-09,24.328125
+154193,SPGI,1998-12-10,24.5
+154194,SPGI,1998-12-11,24.421875
+154195,SPGI,1998-12-14,24.015625
+154196,SPGI,1998-12-15,24.078125
+154197,SPGI,1998-12-16,23.875
+154198,SPGI,1998-12-17,24.421875
+154199,SPGI,1998-12-18,24.421875
+154200,SPGI,1998-12-21,24.859375
+154201,SPGI,1998-12-22,24.890625
+154202,SPGI,1998-12-23,25.5
+154203,SPGI,1998-12-24,25.765625
+154204,SPGI,1998-12-28,25.21875
+154205,SPGI,1998-12-29,25.65625
+154206,SPGI,1998-12-30,25.484375
+154207,SPGI,1998-12-31,25.46875
+154208,SPGI,1999-01-04,25.890625
+154209,SPGI,1999-01-05,26.375
+154210,SPGI,1999-01-06,26.78125
+154211,SPGI,1999-01-07,26.84375
+154212,SPGI,1999-01-08,26.984375
+154213,SPGI,1999-01-11,26.65625
+154214,SPGI,1999-01-12,26.5
+154215,SPGI,1999-01-13,25.703125
+154216,SPGI,1999-01-14,25.5
+154217,SPGI,1999-01-15,27.0
+154218,SPGI,1999-01-19,28.125
+154219,SPGI,1999-01-20,28.6875
+154220,SPGI,1999-01-21,27.375
+154221,SPGI,1999-01-22,28.328125
+154222,SPGI,1999-01-25,28.21875
+154223,SPGI,1999-01-26,27.234375
+154224,SPGI,1999-01-27,26.875
+154225,SPGI,1999-01-28,27.375
+154226,SPGI,1999-01-29,27.03125
+154227,SPGI,1999-02-01,26.609375
+154228,SPGI,1999-02-02,27.5
+154229,SPGI,1999-02-03,27.8125
+154230,SPGI,1999-02-04,28.125
+154231,SPGI,1999-02-05,27.90625
+154232,SPGI,1999-02-08,27.765625
+154233,SPGI,1999-02-09,27.25
+154234,SPGI,1999-02-10,26.71875
+154235,SPGI,1999-02-11,26.59375
+154236,SPGI,1999-02-12,26.9375
+154237,SPGI,1999-02-16,26.890625
+154238,SPGI,1999-02-17,26.84375
+154239,SPGI,1999-02-18,26.84375
+154240,SPGI,1999-02-19,26.5625
+154241,SPGI,1999-02-22,28.0
+154242,SPGI,1999-02-23,27.5
+154243,SPGI,1999-02-24,26.90625
+154244,SPGI,1999-02-25,27.03125
+154245,SPGI,1999-02-26,27.359375
+154246,SPGI,1999-03-01,26.90625
+154247,SPGI,1999-03-02,27.15625
+154248,SPGI,1999-03-03,26.875
+154249,SPGI,1999-03-04,26.59375
+154250,SPGI,1999-03-05,27.34375
+154251,SPGI,1999-03-08,27.65625
+154252,SPGI,1999-03-09,27.15625
+154253,SPGI,1999-03-10,28.1875
+154254,SPGI,1999-03-11,27.96875
+154255,SPGI,1999-03-12,28.53125
+154256,SPGI,1999-03-15,28.375
+154257,SPGI,1999-03-16,27.5
+154258,SPGI,1999-03-17,28.1875
+154259,SPGI,1999-03-18,28.09375
+154260,SPGI,1999-03-19,28.375
+154261,SPGI,1999-03-22,26.6875
+154262,SPGI,1999-03-23,25.46875
+154263,SPGI,1999-03-24,26.6875
+154264,SPGI,1999-03-25,27.625
+154265,SPGI,1999-03-26,27.03125
+154266,SPGI,1999-03-29,27.125
+154267,SPGI,1999-03-30,27.15625
+154268,SPGI,1999-03-31,27.25
+154269,SPGI,1999-04-01,27.09375
+154270,SPGI,1999-04-05,28.09375
+154271,SPGI,1999-04-06,27.53125
+154272,SPGI,1999-04-07,28.03125
+154273,SPGI,1999-04-08,29.125
+154274,SPGI,1999-04-09,29.5625
+154275,SPGI,1999-04-12,30.09375
+154276,SPGI,1999-04-13,29.21875
+154277,SPGI,1999-04-14,28.375
+154278,SPGI,1999-04-15,27.75
+154279,SPGI,1999-04-16,27.5
+154280,SPGI,1999-04-19,27.28125
+154281,SPGI,1999-04-20,26.6875
+154282,SPGI,1999-04-21,27.53125
+154283,SPGI,1999-04-22,27.0625
+154284,SPGI,1999-04-23,28.03125
+154285,SPGI,1999-04-26,28.03125
+154286,SPGI,1999-04-27,27.90625
+154287,SPGI,1999-04-28,27.59375
+154288,SPGI,1999-04-29,27.65625
+154289,SPGI,1999-04-30,27.625
+154290,SPGI,1999-05-03,28.0
+154291,SPGI,1999-05-04,27.59375
+154292,SPGI,1999-05-05,27.90625
+154293,SPGI,1999-05-06,28.15625
+154294,SPGI,1999-05-07,28.09375
+154295,SPGI,1999-05-10,27.71875
+154296,SPGI,1999-05-11,27.5625
+154297,SPGI,1999-05-12,27.625
+154298,SPGI,1999-05-13,27.375
+154299,SPGI,1999-05-14,27.40625
+154300,SPGI,1999-05-17,27.03125
+154301,SPGI,1999-05-18,27.0
+154302,SPGI,1999-05-19,26.125
+154303,SPGI,1999-05-20,26.625
+154304,SPGI,1999-05-21,27.15625
+154305,SPGI,1999-05-24,27.21875
+154306,SPGI,1999-05-25,26.5625
+154307,SPGI,1999-05-26,27.09375
+154308,SPGI,1999-05-27,26.0625
+154309,SPGI,1999-05-28,25.9375
+154310,SPGI,1999-06-01,26.46875
+154311,SPGI,1999-06-02,26.65625
+154312,SPGI,1999-06-03,26.625
+154313,SPGI,1999-06-04,27.125
+154314,SPGI,1999-06-07,27.15625
+154315,SPGI,1999-06-08,26.90625
+154316,SPGI,1999-06-09,26.09375
+154317,SPGI,1999-06-10,26.78125
+154318,SPGI,1999-06-11,25.875
+154319,SPGI,1999-06-14,25.84375
+154320,SPGI,1999-06-15,25.75
+154321,SPGI,1999-06-16,25.84375
+154322,SPGI,1999-06-17,26.25
+154323,SPGI,1999-06-18,26.375
+154324,SPGI,1999-06-21,26.90625
+154325,SPGI,1999-06-22,26.96875
+154326,SPGI,1999-06-23,26.5625
+154327,SPGI,1999-06-24,25.9375
+154328,SPGI,1999-06-25,25.6875
+154329,SPGI,1999-06-28,25.46875
+154330,SPGI,1999-06-29,26.40625
+154331,SPGI,1999-06-30,26.96875
+154332,SPGI,1999-07-01,26.9375
+154333,SPGI,1999-07-02,26.3125
+154334,SPGI,1999-07-06,26.21875
+154335,SPGI,1999-07-07,26.6875
+154336,SPGI,1999-07-08,26.4375
+154337,SPGI,1999-07-09,26.03125
+154338,SPGI,1999-07-12,26.3125
+154339,SPGI,1999-07-13,26.1875
+154340,SPGI,1999-07-14,25.1875
+154341,SPGI,1999-07-15,25.21875
+154342,SPGI,1999-07-16,25.65625
+154343,SPGI,1999-07-19,26.28125
+154344,SPGI,1999-07-20,26.25
+154345,SPGI,1999-07-21,25.875
+154346,SPGI,1999-07-22,25.6875
+154347,SPGI,1999-07-23,25.75
+154348,SPGI,1999-07-26,25.46875
+154349,SPGI,1999-07-27,25.75
+154350,SPGI,1999-07-28,25.71875
+154351,SPGI,1999-07-29,25.5625
+154352,SPGI,1999-07-30,25.4375
+154353,SPGI,1999-08-02,25.6875
+154354,SPGI,1999-08-03,25.125
+154355,SPGI,1999-08-04,25.25
+154356,SPGI,1999-08-05,25.3125
+154357,SPGI,1999-08-06,25.15625
+154358,SPGI,1999-08-09,25.28125
+154359,SPGI,1999-08-10,25.21875
+154360,SPGI,1999-08-11,25.3125
+154361,SPGI,1999-08-12,25.1875
+154362,SPGI,1999-08-13,25.28125
+154363,SPGI,1999-08-16,25.34375
+154364,SPGI,1999-08-17,25.40625
+154365,SPGI,1999-08-18,25.46875
+154366,SPGI,1999-08-19,25.625
+154367,SPGI,1999-08-20,25.96875
+154368,SPGI,1999-08-23,27.0625
+154369,SPGI,1999-08-24,26.1875
+154370,SPGI,1999-08-25,26.28125
+154371,SPGI,1999-08-26,26.03125
+154372,SPGI,1999-08-27,25.8125
+154373,SPGI,1999-08-30,25.75
+154374,SPGI,1999-08-31,25.84375
+154375,SPGI,1999-09-01,25.84375
+154376,SPGI,1999-09-02,25.125
+154377,SPGI,1999-09-03,26.375
+154378,SPGI,1999-09-07,26.15625
+154379,SPGI,1999-09-08,25.90625
+154380,SPGI,1999-09-09,26.0
+154381,SPGI,1999-09-10,25.6875
+154382,SPGI,1999-09-13,25.875
+154383,SPGI,1999-09-14,26.03125
+154384,SPGI,1999-09-15,25.84375
+154385,SPGI,1999-09-16,25.84375
+154386,SPGI,1999-09-17,25.875
+154387,SPGI,1999-09-20,25.34375
+154388,SPGI,1999-09-21,25.0625
+154389,SPGI,1999-09-22,25.09375
+154390,SPGI,1999-09-23,24.78125
+154391,SPGI,1999-09-24,24.125
+154392,SPGI,1999-09-27,24.15625
+154393,SPGI,1999-09-28,24.46875
+154394,SPGI,1999-09-29,23.8125
+154395,SPGI,1999-09-30,24.1875
+154396,SPGI,1999-10-01,25.15625
+154397,SPGI,1999-10-04,26.125
+154398,SPGI,1999-10-05,26.0
+154399,SPGI,1999-10-06,26.03125
+154400,SPGI,1999-10-07,26.03125
+154401,SPGI,1999-10-08,26.40625
+154402,SPGI,1999-10-11,26.375
+154403,SPGI,1999-10-12,26.0625
+154404,SPGI,1999-10-13,25.625
+154405,SPGI,1999-10-14,26.65625
+154406,SPGI,1999-10-15,25.96875
+154407,SPGI,1999-10-18,26.46875
+154408,SPGI,1999-10-19,26.03125
+154409,SPGI,1999-10-20,26.5
+154410,SPGI,1999-10-21,27.625
+154411,SPGI,1999-10-22,27.90625
+154412,SPGI,1999-10-25,29.6875
+154413,SPGI,1999-10-26,29.0
+154414,SPGI,1999-10-27,28.875
+154415,SPGI,1999-10-28,29.25
+154416,SPGI,1999-10-29,29.8125
+154417,SPGI,1999-11-01,30.34375
+154418,SPGI,1999-11-02,29.15625
+154419,SPGI,1999-11-03,28.78125
+154420,SPGI,1999-11-04,29.09375
+154421,SPGI,1999-11-05,29.375
+154422,SPGI,1999-11-08,29.4375
+154423,SPGI,1999-11-09,29.125
+154424,SPGI,1999-11-10,29.34375
+154425,SPGI,1999-11-11,28.625
+154426,SPGI,1999-11-12,29.28125
+154427,SPGI,1999-11-15,29.71875
+154428,SPGI,1999-11-16,29.6875
+154429,SPGI,1999-11-17,29.6875
+154430,SPGI,1999-11-18,30.15625
+154431,SPGI,1999-11-19,30.40625
+154432,SPGI,1999-11-22,30.125
+154433,SPGI,1999-11-23,28.59375
+154434,SPGI,1999-11-24,28.53125
+154435,SPGI,1999-11-26,28.1875
+154436,SPGI,1999-11-29,28.28125
+154437,SPGI,1999-11-30,28.34375
+154438,SPGI,1999-12-01,28.125
+154439,SPGI,1999-12-02,29.25
+154440,SPGI,1999-12-03,28.5625
+154441,SPGI,1999-12-06,29.53125
+154442,SPGI,1999-12-07,29.7265625
+154443,SPGI,1999-12-08,29.4375
+154444,SPGI,1999-12-09,30.625
+154445,SPGI,1999-12-10,30.375
+154446,SPGI,1999-12-13,30.59375
+154447,SPGI,1999-12-14,30.75
+154448,SPGI,1999-12-15,30.1875
+154449,SPGI,1999-12-16,30.125
+154450,SPGI,1999-12-17,30.0
+154451,SPGI,1999-12-20,30.28125
+154452,SPGI,1999-12-21,29.875
+154453,SPGI,1999-12-22,30.09375
+154454,SPGI,1999-12-23,31.125
+154455,SPGI,1999-12-27,30.3125
+154456,SPGI,1999-12-28,29.8125
+154457,SPGI,1999-12-29,29.78125
+154458,SPGI,1999-12-30,30.53125
+154459,SPGI,1999-12-31,30.8125
+154460,SPGI,2000-01-03,29.21875
+154461,SPGI,2000-01-04,27.875
+154462,SPGI,2000-01-05,27.5
+154463,SPGI,2000-01-06,26.75
+154464,SPGI,2000-01-07,27.0
+154465,SPGI,2000-01-10,28.875
+154466,SPGI,2000-01-11,29.03125
+154467,SPGI,2000-01-12,29.25
+154468,SPGI,2000-01-13,30.59375
+154469,SPGI,2000-01-14,29.375
+154470,SPGI,2000-01-18,28.40625
+154471,SPGI,2000-01-19,28.84375
+154472,SPGI,2000-01-20,28.75
+154473,SPGI,2000-01-21,29.125
+154474,SPGI,2000-01-24,28.09375
+154475,SPGI,2000-01-25,27.625
+154476,SPGI,2000-01-26,29.46875
+154477,SPGI,2000-01-27,29.8125
+154478,SPGI,2000-01-28,29.125
+154479,SPGI,2000-01-31,28.03125
+154480,SPGI,2000-02-01,28.03125
+154481,SPGI,2000-02-02,28.8125
+154482,SPGI,2000-02-03,29.4375
+154483,SPGI,2000-02-04,28.75
+154484,SPGI,2000-02-07,28.09375
+154485,SPGI,2000-02-08,28.0625
+154486,SPGI,2000-02-09,27.5625
+154487,SPGI,2000-02-10,27.75
+154488,SPGI,2000-02-11,27.5625
+154489,SPGI,2000-02-14,27.5
+154490,SPGI,2000-02-15,26.625
+154491,SPGI,2000-02-16,26.25
+154492,SPGI,2000-02-17,25.8125
+154493,SPGI,2000-02-18,25.09375
+154494,SPGI,2000-02-22,25.09375
+154495,SPGI,2000-02-23,24.53125
+154496,SPGI,2000-02-24,23.25
+154497,SPGI,2000-02-25,23.21875
+154498,SPGI,2000-02-28,23.25
+154499,SPGI,2000-02-29,25.4375
+154500,SPGI,2000-03-01,25.0625
+154501,SPGI,2000-03-02,25.15625
+154502,SPGI,2000-03-03,25.0625
+154503,SPGI,2000-03-06,24.65625
+154504,SPGI,2000-03-07,24.5
+154505,SPGI,2000-03-08,23.9375
+154506,SPGI,2000-03-09,24.90625
+154507,SPGI,2000-03-10,24.5
+154508,SPGI,2000-03-13,22.875
+154509,SPGI,2000-03-14,23.25
+154510,SPGI,2000-03-15,23.1875
+154511,SPGI,2000-03-16,25.375
+154512,SPGI,2000-03-17,24.65625
+154513,SPGI,2000-03-20,23.75
+154514,SPGI,2000-03-21,22.90625
+154515,SPGI,2000-03-22,23.71875
+154516,SPGI,2000-03-23,24.65625
+154517,SPGI,2000-03-24,24.03125
+154518,SPGI,2000-03-27,23.0625
+154519,SPGI,2000-03-28,22.5
+154520,SPGI,2000-03-29,23.0
+154521,SPGI,2000-03-30,23.3125
+154522,SPGI,2000-03-31,22.75
+154523,SPGI,2000-04-03,22.5
+154524,SPGI,2000-04-04,23.0
+154525,SPGI,2000-04-05,23.4375
+154526,SPGI,2000-04-06,23.84375
+154527,SPGI,2000-04-07,23.4375
+154528,SPGI,2000-04-10,22.6875
+154529,SPGI,2000-04-11,22.15625
+154530,SPGI,2000-04-12,22.625
+154531,SPGI,2000-04-13,21.46875
+154532,SPGI,2000-04-14,21.53125
+154533,SPGI,2000-04-17,21.375
+154534,SPGI,2000-04-18,24.4375
+154535,SPGI,2000-04-19,24.90625
+154536,SPGI,2000-04-20,24.75
+154537,SPGI,2000-04-24,25.9375
+154538,SPGI,2000-04-25,27.1875
+154539,SPGI,2000-04-26,27.5
+154540,SPGI,2000-04-27,26.9375
+154541,SPGI,2000-04-28,26.25
+154542,SPGI,2000-05-01,25.96875
+154543,SPGI,2000-05-02,25.96875
+154544,SPGI,2000-05-03,25.6875
+154545,SPGI,2000-05-04,25.9375
+154546,SPGI,2000-05-05,26.09375
+154547,SPGI,2000-05-08,25.53125
+154548,SPGI,2000-05-09,25.34375
+154549,SPGI,2000-05-10,25.25
+154550,SPGI,2000-05-11,25.15625
+154551,SPGI,2000-05-12,25.453125
+154552,SPGI,2000-05-15,25.5
+154553,SPGI,2000-05-16,25.3125
+154554,SPGI,2000-05-17,25.125
+154555,SPGI,2000-05-18,25.5
+154556,SPGI,2000-05-19,25.0625
+154557,SPGI,2000-05-22,24.75
+154558,SPGI,2000-05-23,24.90625
+154559,SPGI,2000-05-24,25.21875
+154560,SPGI,2000-05-25,25.5
+154561,SPGI,2000-05-26,25.78125
+154562,SPGI,2000-05-30,26.21875
+154563,SPGI,2000-05-31,25.71875
+154564,SPGI,2000-06-01,25.71875
+154565,SPGI,2000-06-02,26.21875
+154566,SPGI,2000-06-05,26.21875
+154567,SPGI,2000-06-06,25.75
+154568,SPGI,2000-06-07,25.9375
+154569,SPGI,2000-06-08,26.0625
+154570,SPGI,2000-06-09,26.5625
+154571,SPGI,2000-06-12,26.28125
+154572,SPGI,2000-06-13,26.78125
+154573,SPGI,2000-06-14,27.375
+154574,SPGI,2000-06-15,27.375
+154575,SPGI,2000-06-16,27.0
+154576,SPGI,2000-06-19,27.21875
+154577,SPGI,2000-06-20,28.8125
+154578,SPGI,2000-06-21,28.25
+154579,SPGI,2000-06-22,29.59375
+154580,SPGI,2000-06-23,29.375
+154581,SPGI,2000-06-26,27.78125
+154582,SPGI,2000-06-27,28.59375
+154583,SPGI,2000-06-28,29.2421875
+154584,SPGI,2000-06-29,28.625
+154585,SPGI,2000-06-30,27.0
+154586,SPGI,2000-07-03,27.25
+154587,SPGI,2000-07-05,27.28125
+154588,SPGI,2000-07-06,27.40625
+154589,SPGI,2000-07-07,28.0
+154590,SPGI,2000-07-10,28.15625
+154591,SPGI,2000-07-11,28.0625
+154592,SPGI,2000-07-12,28.0625
+154593,SPGI,2000-07-13,29.09375
+154594,SPGI,2000-07-14,29.5625
+154595,SPGI,2000-07-17,29.0
+154596,SPGI,2000-07-18,29.4375
+154597,SPGI,2000-07-19,29.25
+154598,SPGI,2000-07-20,29.34375
+154599,SPGI,2000-07-21,29.15625
+154600,SPGI,2000-07-24,29.5
+154601,SPGI,2000-07-25,29.3125
+154602,SPGI,2000-07-26,29.65625
+154603,SPGI,2000-07-27,30.75
+154604,SPGI,2000-07-28,30.40625
+154605,SPGI,2000-07-31,29.71875
+154606,SPGI,2000-08-01,29.65625
+154607,SPGI,2000-08-02,29.78125
+154608,SPGI,2000-08-03,29.65625
+154609,SPGI,2000-08-04,29.71875
+154610,SPGI,2000-08-07,29.9375
+154611,SPGI,2000-08-08,29.4375
+154612,SPGI,2000-08-09,28.78125
+154613,SPGI,2000-08-10,28.5
+154614,SPGI,2000-08-11,29.15625
+154615,SPGI,2000-08-14,29.75
+154616,SPGI,2000-08-15,29.625
+154617,SPGI,2000-08-16,29.65625
+154618,SPGI,2000-08-17,29.28125
+154619,SPGI,2000-08-18,29.15625
+154620,SPGI,2000-08-21,29.28125
+154621,SPGI,2000-08-22,29.625
+154622,SPGI,2000-08-23,29.875
+154623,SPGI,2000-08-24,29.90625
+154624,SPGI,2000-08-25,29.96875
+154625,SPGI,2000-08-28,30.96875
+154626,SPGI,2000-08-29,30.75
+154627,SPGI,2000-08-30,31.625
+154628,SPGI,2000-08-31,30.9765625
+154629,SPGI,2000-09-01,30.84375
+154630,SPGI,2000-09-05,30.46875
+154631,SPGI,2000-09-06,29.84375
+154632,SPGI,2000-09-07,30.1875
+154633,SPGI,2000-09-08,30.1875
+154634,SPGI,2000-09-11,31.78125
+154635,SPGI,2000-09-12,31.875
+154636,SPGI,2000-09-13,31.625
+154637,SPGI,2000-09-14,31.78125
+154638,SPGI,2000-09-15,32.6875
+154639,SPGI,2000-09-18,33.5625
+154640,SPGI,2000-09-19,32.71875
+154641,SPGI,2000-09-20,32.3125
+154642,SPGI,2000-09-21,32.21875
+154643,SPGI,2000-09-22,32.28125
+154644,SPGI,2000-09-25,31.96875
+154645,SPGI,2000-09-26,30.96875
+154646,SPGI,2000-09-27,31.375
+154647,SPGI,2000-09-28,32.3125
+154648,SPGI,2000-09-29,31.78125
+154649,SPGI,2000-10-02,32.53125
+154650,SPGI,2000-10-03,31.8125
+154651,SPGI,2000-10-04,31.1875
+154652,SPGI,2000-10-05,30.53125
+154653,SPGI,2000-10-06,30.84375
+154654,SPGI,2000-10-09,31.59375
+154655,SPGI,2000-10-10,31.3125
+154656,SPGI,2000-10-11,31.0
+154657,SPGI,2000-10-12,30.25
+154658,SPGI,2000-10-13,30.0
+154659,SPGI,2000-10-16,29.5
+154660,SPGI,2000-10-17,29.8125
+154661,SPGI,2000-10-18,29.6875
+154662,SPGI,2000-10-19,29.9375
+154663,SPGI,2000-10-20,30.15625
+154664,SPGI,2000-10-23,29.875
+154665,SPGI,2000-10-24,30.0
+154666,SPGI,2000-10-25,29.9375
+154667,SPGI,2000-10-26,30.09375
+154668,SPGI,2000-10-27,30.9375
+154669,SPGI,2000-10-30,31.0625
+154670,SPGI,2000-10-31,32.09375
+154671,SPGI,2000-11-01,32.375
+154672,SPGI,2000-11-02,32.46875
+154673,SPGI,2000-11-03,31.46875
+154674,SPGI,2000-11-06,31.5
+154675,SPGI,2000-11-07,31.125
+154676,SPGI,2000-11-08,30.90625
+154677,SPGI,2000-11-09,29.6875
+154678,SPGI,2000-11-10,30.03125
+154679,SPGI,2000-11-13,29.5625
+154680,SPGI,2000-11-14,30.25
+154681,SPGI,2000-11-15,29.1875
+154682,SPGI,2000-11-16,28.65625
+154683,SPGI,2000-11-17,29.03125
+154684,SPGI,2000-11-20,28.90625
+154685,SPGI,2000-11-21,28.375
+154686,SPGI,2000-11-22,27.21875
+154687,SPGI,2000-11-24,26.90625
+154688,SPGI,2000-11-27,27.3125
+154689,SPGI,2000-11-28,26.9375
+154690,SPGI,2000-11-29,26.96875
+154691,SPGI,2000-11-30,26.5625
+154692,SPGI,2000-12-01,26.8125
+154693,SPGI,2000-12-04,26.59375
+154694,SPGI,2000-12-05,26.96875
+154695,SPGI,2000-12-06,26.875
+154696,SPGI,2000-12-07,26.875
+154697,SPGI,2000-12-08,27.40625
+154698,SPGI,2000-12-11,27.46875
+154699,SPGI,2000-12-12,28.25
+154700,SPGI,2000-12-13,29.0
+154701,SPGI,2000-12-14,28.5625
+154702,SPGI,2000-12-15,28.71875
+154703,SPGI,2000-12-18,28.25
+154704,SPGI,2000-12-19,28.90625
+154705,SPGI,2000-12-20,28.25
+154706,SPGI,2000-12-21,28.03125
+154707,SPGI,2000-12-22,28.03125
+154708,SPGI,2000-12-26,28.09375
+154709,SPGI,2000-12-27,28.21875
+154710,SPGI,2000-12-28,29.09375
+154711,SPGI,2000-12-29,29.3125
+154712,SPGI,2001-01-02,28.375
+154713,SPGI,2001-01-03,28.625
+154714,SPGI,2001-01-04,30.4375
+154715,SPGI,2001-01-05,29.9375
+154716,SPGI,2001-01-08,29.96875
+154717,SPGI,2001-01-09,29.125
+154718,SPGI,2001-01-10,29.5
+154719,SPGI,2001-01-11,29.90625
+154720,SPGI,2001-01-12,30.0
+154721,SPGI,2001-01-16,30.28125
+154722,SPGI,2001-01-17,31.125
+154723,SPGI,2001-01-18,30.96875
+154724,SPGI,2001-01-19,31.03125
+154725,SPGI,2001-01-22,30.15625
+154726,SPGI,2001-01-23,30.875
+154727,SPGI,2001-01-24,30.75
+154728,SPGI,2001-01-25,31.375
+154729,SPGI,2001-01-26,30.875
+154730,SPGI,2001-01-29,30.725000381469727
+154731,SPGI,2001-01-30,30.56999969482422
+154732,SPGI,2001-01-31,31.924999237060547
+154733,SPGI,2001-02-01,31.57999992370605
+154734,SPGI,2001-02-02,32.040000915527344
+154735,SPGI,2001-02-05,32.189998626708984
+154736,SPGI,2001-02-06,31.82999992370605
+154737,SPGI,2001-02-07,30.82999992370605
+154738,SPGI,2001-02-08,30.84499931335449
+154739,SPGI,2001-02-09,31.170000076293945
+154740,SPGI,2001-02-12,31.43000030517578
+154741,SPGI,2001-02-13,31.274999618530277
+154742,SPGI,2001-02-14,29.075000762939453
+154743,SPGI,2001-02-15,29.625
+154744,SPGI,2001-02-16,29.875
+154745,SPGI,2001-02-20,29.575000762939453
+154746,SPGI,2001-02-21,30.55500030517578
+154747,SPGI,2001-02-22,29.81999969482422
+154748,SPGI,2001-02-23,29.3799991607666
+154749,SPGI,2001-02-26,29.03499984741211
+154750,SPGI,2001-02-27,29.924999237060547
+154751,SPGI,2001-02-28,29.479999542236328
+154752,SPGI,2001-03-01,29.68000030517578
+154753,SPGI,2001-03-02,30.34000015258789
+154754,SPGI,2001-03-05,29.625
+154755,SPGI,2001-03-06,29.915000915527344
+154756,SPGI,2001-03-07,29.049999237060547
+154757,SPGI,2001-03-08,29.6200008392334
+154758,SPGI,2001-03-09,29.709999084472656
+154759,SPGI,2001-03-12,28.045000076293945
+154760,SPGI,2001-03-13,28.549999237060547
+154761,SPGI,2001-03-14,28.540000915527344
+154762,SPGI,2001-03-15,29.34000015258789
+154763,SPGI,2001-03-16,28.670000076293945
+154764,SPGI,2001-03-19,28.415000915527344
+154765,SPGI,2001-03-20,28.299999237060547
+154766,SPGI,2001-03-21,27.809999465942383
+154767,SPGI,2001-03-22,27.915000915527344
+154768,SPGI,2001-03-23,28.190000534057617
+154769,SPGI,2001-03-26,28.95499992370605
+154770,SPGI,2001-03-27,28.899999618530277
+154771,SPGI,2001-03-28,28.475000381469727
+154772,SPGI,2001-03-29,29.31999969482422
+154773,SPGI,2001-03-30,29.825000762939453
+154774,SPGI,2001-04-02,29.48500061035156
+154775,SPGI,2001-04-03,28.975000381469727
+154776,SPGI,2001-04-04,29.424999237060547
+154777,SPGI,2001-04-05,30.76000022888184
+154778,SPGI,2001-04-06,29.520000457763672
+154779,SPGI,2001-04-09,29.780000686645508
+154780,SPGI,2001-04-10,30.489999771118164
+154781,SPGI,2001-04-11,30.149999618530277
+154782,SPGI,2001-04-12,31.3700008392334
+154783,SPGI,2001-04-16,31.15999984741211
+154784,SPGI,2001-04-17,31.674999237060547
+154785,SPGI,2001-04-18,32.44499969482422
+154786,SPGI,2001-04-19,31.979999542236328
+154787,SPGI,2001-04-20,32.25
+154788,SPGI,2001-04-23,32.099998474121094
+154789,SPGI,2001-04-24,32.3650016784668
+154790,SPGI,2001-04-25,33.04999923706055
+154791,SPGI,2001-04-26,32.630001068115234
+154792,SPGI,2001-04-27,32.875
+154793,SPGI,2001-04-30,32.38999938964844
+154794,SPGI,2001-05-01,32.81999969482422
+154795,SPGI,2001-05-02,32.70500183105469
+154796,SPGI,2001-05-03,32.73500061035156
+154797,SPGI,2001-05-04,32.98500061035156
+154798,SPGI,2001-05-07,32.75
+154799,SPGI,2001-05-08,32.92499923706055
+154800,SPGI,2001-05-09,33.33000183105469
+154801,SPGI,2001-05-10,33.54999923706055
+154802,SPGI,2001-05-11,33.630001068115234
+154803,SPGI,2001-05-14,33.88999938964844
+154804,SPGI,2001-05-15,34.20000076293945
+154805,SPGI,2001-05-16,35.0
+154806,SPGI,2001-05-17,35.224998474121094
+154807,SPGI,2001-05-18,34.3849983215332
+154808,SPGI,2001-05-21,33.849998474121094
+154809,SPGI,2001-05-22,34.0
+154810,SPGI,2001-05-23,33.43000030517578
+154811,SPGI,2001-05-24,33.13999938964844
+154812,SPGI,2001-05-25,33.25
+154813,SPGI,2001-05-29,33.36000061035156
+154814,SPGI,2001-05-30,33.029998779296875
+154815,SPGI,2001-05-31,32.06999969482422
+154816,SPGI,2001-06-01,32.83000183105469
+154817,SPGI,2001-06-04,33.04999923706055
+154818,SPGI,2001-06-05,33.78499984741211
+154819,SPGI,2001-06-06,33.92499923706055
+154820,SPGI,2001-06-07,34.1349983215332
+154821,SPGI,2001-06-08,34.099998474121094
+154822,SPGI,2001-06-11,34.22999954223633
+154823,SPGI,2001-06-12,33.41999816894531
+154824,SPGI,2001-06-13,33.29999923706055
+154825,SPGI,2001-06-14,33.255001068115234
+154826,SPGI,2001-06-15,32.650001525878906
+154827,SPGI,2001-06-18,33.0
+154828,SPGI,2001-06-19,33.19499969482422
+154829,SPGI,2001-06-20,33.224998474121094
+154830,SPGI,2001-06-21,32.92499923706055
+154831,SPGI,2001-06-22,32.90999984741211
+154832,SPGI,2001-06-25,32.45500183105469
+154833,SPGI,2001-06-26,32.775001525878906
+154834,SPGI,2001-06-27,32.400001525878906
+154835,SPGI,2001-06-28,33.17499923706055
+154836,SPGI,2001-06-29,33.07500076293945
+154837,SPGI,2001-07-02,33.17499923706055
+154838,SPGI,2001-07-03,33.70000076293945
+154839,SPGI,2001-07-05,33.775001525878906
+154840,SPGI,2001-07-06,33.025001525878906
+154841,SPGI,2001-07-09,33.3849983215332
+154842,SPGI,2001-07-10,32.619998931884766
+154843,SPGI,2001-07-11,32.45000076293945
+154844,SPGI,2001-07-12,32.939998626708984
+154845,SPGI,2001-07-13,32.97999954223633
+154846,SPGI,2001-07-16,33.185001373291016
+154847,SPGI,2001-07-17,32.70000076293945
+154848,SPGI,2001-07-18,32.275001525878906
+154849,SPGI,2001-07-19,32.48500061035156
+154850,SPGI,2001-07-20,32.15999984741211
+154851,SPGI,2001-07-23,31.739999771118164
+154852,SPGI,2001-07-24,31.48500061035156
+154853,SPGI,2001-07-25,31.21500015258789
+154854,SPGI,2001-07-26,31.274999618530277
+154855,SPGI,2001-07-27,31.71500015258789
+154856,SPGI,2001-07-30,31.11000061035156
+154857,SPGI,2001-07-31,30.684999465942383
+154858,SPGI,2001-08-01,30.25
+154859,SPGI,2001-08-02,30.065000534057617
+154860,SPGI,2001-08-03,29.690000534057617
+154861,SPGI,2001-08-06,29.75
+154862,SPGI,2001-08-07,30.06999969482422
+154863,SPGI,2001-08-08,30.690000534057617
+154864,SPGI,2001-08-09,30.770000457763672
+154865,SPGI,2001-08-10,31.100000381469727
+154866,SPGI,2001-08-13,30.875
+154867,SPGI,2001-08-14,30.950000762939453
+154868,SPGI,2001-08-15,30.239999771118164
+154869,SPGI,2001-08-16,30.209999084472656
+154870,SPGI,2001-08-17,30.5
+154871,SPGI,2001-08-20,30.799999237060547
+154872,SPGI,2001-08-21,30.575000762939453
+154873,SPGI,2001-08-22,30.30500030517578
+154874,SPGI,2001-08-23,30.655000686645508
+154875,SPGI,2001-08-24,30.93000030517578
+154876,SPGI,2001-08-27,30.8799991607666
+154877,SPGI,2001-08-28,30.420000076293945
+154878,SPGI,2001-08-29,30.06999969482422
+154879,SPGI,2001-08-30,29.299999237060547
+154880,SPGI,2001-08-31,29.625
+154881,SPGI,2001-09-04,29.649999618530277
+154882,SPGI,2001-09-05,28.934999465942383
+154883,SPGI,2001-09-06,28.25
+154884,SPGI,2001-09-07,27.56999969482422
+154885,SPGI,2001-09-10,27.440000534057617
+154886,SPGI,2001-09-17,26.88500022888184
+154887,SPGI,2001-09-18,27.424999237060547
+154888,SPGI,2001-09-19,28.11000061035156
+154889,SPGI,2001-09-20,26.6200008392334
+154890,SPGI,2001-09-21,27.225000381469727
+154891,SPGI,2001-09-24,28.549999237060547
+154892,SPGI,2001-09-25,27.96999931335449
+154893,SPGI,2001-09-26,27.924999237060547
+154894,SPGI,2001-09-27,28.489999771118164
+154895,SPGI,2001-09-28,29.100000381469727
+154896,SPGI,2001-10-01,28.450000762939453
+154897,SPGI,2001-10-02,25.25
+154898,SPGI,2001-10-03,24.649999618530277
+154899,SPGI,2001-10-04,24.8700008392334
+154900,SPGI,2001-10-05,26.0
+154901,SPGI,2001-10-08,25.31999969482422
+154902,SPGI,2001-10-09,25.0
+154903,SPGI,2001-10-10,24.915000915527344
+154904,SPGI,2001-10-11,25.15999984741211
+154905,SPGI,2001-10-12,25.125
+154906,SPGI,2001-10-15,24.899999618530277
+154907,SPGI,2001-10-16,26.06999969482422
+154908,SPGI,2001-10-17,25.9950008392334
+154909,SPGI,2001-10-18,26.200000762939453
+154910,SPGI,2001-10-19,26.799999237060547
+154911,SPGI,2001-10-22,26.850000381469727
+154912,SPGI,2001-10-23,27.405000686645508
+154913,SPGI,2001-10-24,27.7549991607666
+154914,SPGI,2001-10-25,27.950000762939453
+154915,SPGI,2001-10-26,27.790000915527344
+154916,SPGI,2001-10-29,27.0049991607666
+154917,SPGI,2001-10-30,26.40999984741211
+154918,SPGI,2001-10-31,26.290000915527344
+154919,SPGI,2001-11-01,26.799999237060547
+154920,SPGI,2001-11-02,26.975000381469727
+154921,SPGI,2001-11-05,27.5
+154922,SPGI,2001-11-06,27.6299991607666
+154923,SPGI,2001-11-07,27.75
+154924,SPGI,2001-11-08,28.200000762939453
+154925,SPGI,2001-11-09,28.459999084472656
+154926,SPGI,2001-11-12,28.875
+154927,SPGI,2001-11-13,29.0
+154928,SPGI,2001-11-14,29.350000381469727
+154929,SPGI,2001-11-15,29.149999618530277
+154930,SPGI,2001-11-16,28.5049991607666
+154931,SPGI,2001-11-19,29.350000381469727
+154932,SPGI,2001-11-20,29.38999938964844
+154933,SPGI,2001-11-21,28.45499992370605
+154934,SPGI,2001-11-23,28.434999465942383
+154935,SPGI,2001-11-26,28.61000061035156
+154936,SPGI,2001-11-27,28.05500030517578
+154937,SPGI,2001-11-28,28.34000015258789
+154938,SPGI,2001-11-29,27.96500015258789
+154939,SPGI,2001-11-30,28.25
+154940,SPGI,2001-12-03,28.190000534057617
+154941,SPGI,2001-12-04,28.55500030517578
+154942,SPGI,2001-12-05,29.375
+154943,SPGI,2001-12-06,29.75
+154944,SPGI,2001-12-07,29.075000762939453
+154945,SPGI,2001-12-10,29.274999618530277
+154946,SPGI,2001-12-11,29.225000381469727
+154947,SPGI,2001-12-12,29.024999618530277
+154948,SPGI,2001-12-13,28.21999931335449
+154949,SPGI,2001-12-14,28.200000762939453
+154950,SPGI,2001-12-17,28.825000762939453
+154951,SPGI,2001-12-18,29.625
+154952,SPGI,2001-12-19,29.5
+154953,SPGI,2001-12-20,29.364999771118164
+154954,SPGI,2001-12-21,29.32999992370605
+154955,SPGI,2001-12-24,29.424999237060547
+154956,SPGI,2001-12-26,29.7549991607666
+154957,SPGI,2001-12-27,30.045000076293945
+154958,SPGI,2001-12-28,30.614999771118164
+154959,SPGI,2001-12-31,30.489999771118164
+154960,SPGI,2002-01-02,29.75
+154961,SPGI,2002-01-03,30.030000686645508
+154962,SPGI,2002-01-04,30.299999237060547
+154963,SPGI,2002-01-07,30.290000915527344
+154964,SPGI,2002-01-08,30.25
+154965,SPGI,2002-01-09,30.149999618530277
+154966,SPGI,2002-01-10,30.530000686645508
+154967,SPGI,2002-01-11,30.729999542236328
+154968,SPGI,2002-01-14,30.725000381469727
+154969,SPGI,2002-01-15,31.290000915527344
+154970,SPGI,2002-01-16,31.065000534057617
+154971,SPGI,2002-01-17,31.415000915527344
+154972,SPGI,2002-01-18,31.399999618530277
+154973,SPGI,2002-01-22,31.875
+154974,SPGI,2002-01-23,31.229999542236328
+154975,SPGI,2002-01-24,31.875
+154976,SPGI,2002-01-25,32.150001525878906
+154977,SPGI,2002-01-28,32.2400016784668
+154978,SPGI,2002-01-29,32.25
+154979,SPGI,2002-01-30,32.23500061035156
+154980,SPGI,2002-01-31,32.040000915527344
+154981,SPGI,2002-02-01,32.41999816894531
+154982,SPGI,2002-02-04,31.84499931335449
+154983,SPGI,2002-02-05,32.22999954223633
+154984,SPGI,2002-02-06,32.279998779296875
+154985,SPGI,2002-02-07,32.52000045776367
+154986,SPGI,2002-02-08,32.67499923706055
+154987,SPGI,2002-02-11,32.67499923706055
+154988,SPGI,2002-02-12,31.540000915527344
+154989,SPGI,2002-02-13,31.979999542236328
+154990,SPGI,2002-02-14,32.29999923706055
+154991,SPGI,2002-02-15,31.84000015258789
+154992,SPGI,2002-02-19,31.600000381469727
+154993,SPGI,2002-02-20,32.64500045776367
+154994,SPGI,2002-02-21,32.584999084472656
+154995,SPGI,2002-02-22,32.95000076293945
+154996,SPGI,2002-02-25,33.58000183105469
+154997,SPGI,2002-02-26,33.400001525878906
+154998,SPGI,2002-02-27,33.22999954223633
+154999,SPGI,2002-02-28,32.900001525878906
+155000,SPGI,2002-03-01,33.150001525878906
+155001,SPGI,2002-03-04,33.54499816894531
+155002,SPGI,2002-03-05,33.45000076293945
+155003,SPGI,2002-03-06,33.29999923706055
+155004,SPGI,2002-03-07,32.939998626708984
+155005,SPGI,2002-03-08,32.994998931884766
+155006,SPGI,2002-03-11,33.255001068115234
+155007,SPGI,2002-03-12,33.505001068115234
+155008,SPGI,2002-03-13,33.5
+155009,SPGI,2002-03-14,33.755001068115234
+155010,SPGI,2002-03-15,33.994998931884766
+155011,SPGI,2002-03-18,34.23500061035156
+155012,SPGI,2002-03-19,34.44499969482422
+155013,SPGI,2002-03-20,33.59000015258789
+155014,SPGI,2002-03-21,33.26499938964844
+155015,SPGI,2002-03-22,33.10499954223633
+155016,SPGI,2002-03-25,33.21500015258789
+155017,SPGI,2002-03-26,33.290000915527344
+155018,SPGI,2002-03-27,33.584999084472656
+155019,SPGI,2002-03-28,34.125
+155020,SPGI,2002-04-01,34.189998626708984
+155021,SPGI,2002-04-02,33.650001525878906
+155022,SPGI,2002-04-03,32.834999084472656
+155023,SPGI,2002-04-04,33.564998626708984
+155024,SPGI,2002-04-05,33.5
+155025,SPGI,2002-04-08,33.3849983215332
+155026,SPGI,2002-04-09,33.650001525878906
+155027,SPGI,2002-04-10,33.915000915527344
+155028,SPGI,2002-04-11,33.5
+155029,SPGI,2002-04-12,33.27000045776367
+155030,SPGI,2002-04-15,33.20000076293945
+155031,SPGI,2002-04-16,33.064998626708984
+155032,SPGI,2002-04-17,32.75
+155033,SPGI,2002-04-18,32.20000076293945
+155034,SPGI,2002-04-19,32.185001373291016
+155035,SPGI,2002-04-22,32.04999923706055
+155036,SPGI,2002-04-23,32.310001373291016
+155037,SPGI,2002-04-24,32.5099983215332
+155038,SPGI,2002-04-25,32.5099983215332
+155039,SPGI,2002-04-26,31.600000381469727
+155040,SPGI,2002-04-29,31.95499992370605
+155041,SPGI,2002-04-30,31.9950008392334
+155042,SPGI,2002-05-01,31.940000534057617
+155043,SPGI,2002-05-02,31.8700008392334
+155044,SPGI,2002-05-03,31.799999237060547
+155045,SPGI,2002-05-06,31.26000022888184
+155046,SPGI,2002-05-07,31.399999618530277
+155047,SPGI,2002-05-08,32.125
+155048,SPGI,2002-05-09,32.125
+155049,SPGI,2002-05-10,31.88999938964844
+155050,SPGI,2002-05-13,32.224998474121094
+155051,SPGI,2002-05-14,33.099998474121094
+155052,SPGI,2002-05-15,33.150001525878906
+155053,SPGI,2002-05-16,33.67499923706055
+155054,SPGI,2002-05-17,33.474998474121094
+155055,SPGI,2002-05-20,33.17499923706055
+155056,SPGI,2002-05-21,32.73500061035156
+155057,SPGI,2002-05-22,32.5
+155058,SPGI,2002-05-23,32.084999084472656
+155059,SPGI,2002-05-24,31.950000762939453
+155060,SPGI,2002-05-28,31.549999237060547
+155061,SPGI,2002-05-29,31.575000762939453
+155062,SPGI,2002-05-30,31.309999465942383
+155063,SPGI,2002-05-31,31.565000534057617
+155064,SPGI,2002-06-03,31.315000534057617
+155065,SPGI,2002-06-04,31.0
+155066,SPGI,2002-06-05,30.950000762939453
+155067,SPGI,2002-06-06,30.524999618530277
+155068,SPGI,2002-06-07,30.475000381469727
+155069,SPGI,2002-06-10,30.315000534057617
+155070,SPGI,2002-06-11,30.03499984741211
+155071,SPGI,2002-06-12,29.63999938964844
+155072,SPGI,2002-06-13,28.549999237060547
+155073,SPGI,2002-06-14,28.73500061035156
+155074,SPGI,2002-06-17,29.48500061035156
+155075,SPGI,2002-06-18,29.8700008392334
+155076,SPGI,2002-06-19,29.94499969482422
+155077,SPGI,2002-06-20,29.850000381469727
+155078,SPGI,2002-06-21,29.0
+155079,SPGI,2002-06-24,29.364999771118164
+155080,SPGI,2002-06-25,29.30500030517578
+155081,SPGI,2002-06-26,29.5
+155082,SPGI,2002-06-27,30.174999237060547
+155083,SPGI,2002-06-28,29.850000381469727
+155084,SPGI,2002-07-01,29.364999771118164
+155085,SPGI,2002-07-02,28.93000030517578
+155086,SPGI,2002-07-03,29.125
+155087,SPGI,2002-07-05,29.950000762939453
+155088,SPGI,2002-07-08,29.584999084472656
+155089,SPGI,2002-07-09,28.875
+155090,SPGI,2002-07-10,28.084999084472656
+155091,SPGI,2002-07-11,28.0
+155092,SPGI,2002-07-12,28.475000381469727
+155093,SPGI,2002-07-15,28.155000686645508
+155094,SPGI,2002-07-16,27.36000061035156
+155095,SPGI,2002-07-17,27.174999237060547
+155096,SPGI,2002-07-18,26.725000381469727
+155097,SPGI,2002-07-19,25.649999618530277
+155098,SPGI,2002-07-22,25.575000762939453
+155099,SPGI,2002-07-23,25.8700008392334
+155100,SPGI,2002-07-24,26.625
+155101,SPGI,2002-07-25,28.729999542236328
+155102,SPGI,2002-07-26,28.6299991607666
+155103,SPGI,2002-07-29,30.38999938964844
+155104,SPGI,2002-07-30,30.90999984741211
+155105,SPGI,2002-07-31,31.274999618530277
+155106,SPGI,2002-08-01,30.950000762939453
+155107,SPGI,2002-08-02,29.559999465942383
+155108,SPGI,2002-08-05,29.225000381469727
+155109,SPGI,2002-08-06,30.575000762939453
+155110,SPGI,2002-08-07,31.174999237060547
+155111,SPGI,2002-08-08,31.3700008392334
+155112,SPGI,2002-08-09,31.405000686645508
+155113,SPGI,2002-08-12,30.854999542236328
+155114,SPGI,2002-08-13,30.475000381469727
+155115,SPGI,2002-08-14,31.950000762939453
+155116,SPGI,2002-08-15,32.209999084472656
+155117,SPGI,2002-08-16,32.0
+155118,SPGI,2002-08-19,32.974998474121094
+155119,SPGI,2002-08-20,32.525001525878906
+155120,SPGI,2002-08-21,32.42499923706055
+155121,SPGI,2002-08-22,31.96500015258789
+155122,SPGI,2002-08-23,31.71500015258789
+155123,SPGI,2002-08-26,32.0
+155124,SPGI,2002-08-27,31.475000381469727
+155125,SPGI,2002-08-28,31.354999542236328
+155126,SPGI,2002-08-29,31.780000686645508
+155127,SPGI,2002-08-30,31.70499992370605
+155128,SPGI,2002-09-03,30.655000686645508
+155129,SPGI,2002-09-04,30.864999771118164
+155130,SPGI,2002-09-05,30.86000061035156
+155131,SPGI,2002-09-06,31.540000915527344
+155132,SPGI,2002-09-09,31.51000022888184
+155133,SPGI,2002-09-10,31.979999542236328
+155134,SPGI,2002-09-11,31.690000534057617
+155135,SPGI,2002-09-12,31.100000381469727
+155136,SPGI,2002-09-13,31.489999771118164
+155137,SPGI,2002-09-16,31.63500022888184
+155138,SPGI,2002-09-17,31.71500015258789
+155139,SPGI,2002-09-18,31.96500015258789
+155140,SPGI,2002-09-19,30.78499984741211
+155141,SPGI,2002-09-20,31.81999969482422
+155142,SPGI,2002-09-23,31.38999938964844
+155143,SPGI,2002-09-24,30.26499938964844
+155144,SPGI,2002-09-25,30.899999618530277
+155145,SPGI,2002-09-26,31.65999984741211
+155146,SPGI,2002-09-27,31.19499969482422
+155147,SPGI,2002-09-30,30.61000061035156
+155148,SPGI,2002-10-01,31.5
+155149,SPGI,2002-10-02,31.25
+155150,SPGI,2002-10-03,30.76499938964844
+155151,SPGI,2002-10-04,28.989999771118164
+155152,SPGI,2002-10-07,28.575000762939453
+155153,SPGI,2002-10-08,28.299999237060547
+155154,SPGI,2002-10-09,28.225000381469727
+155155,SPGI,2002-10-10,28.774999618530277
+155156,SPGI,2002-10-11,30.084999084472656
+155157,SPGI,2002-10-14,30.31999969482422
+155158,SPGI,2002-10-15,31.56999969482422
+155159,SPGI,2002-10-16,30.3799991607666
+155160,SPGI,2002-10-17,31.045000076293945
+155161,SPGI,2002-10-18,30.950000762939453
+155162,SPGI,2002-10-21,31.565000534057617
+155163,SPGI,2002-10-22,31.155000686645508
+155164,SPGI,2002-10-23,31.450000762939453
+155165,SPGI,2002-10-24,31.739999771118164
+155166,SPGI,2002-10-25,32.529998779296875
+155167,SPGI,2002-10-28,32.71500015258789
+155168,SPGI,2002-10-29,32.70500183105469
+155169,SPGI,2002-10-30,32.880001068115234
+155170,SPGI,2002-10-31,32.25
+155171,SPGI,2002-11-01,32.29999923706055
+155172,SPGI,2002-11-04,32.48500061035156
+155173,SPGI,2002-11-05,32.82500076293945
+155174,SPGI,2002-11-06,32.92499923706055
+155175,SPGI,2002-11-07,32.814998626708984
+155176,SPGI,2002-11-08,32.459999084472656
+155177,SPGI,2002-11-11,31.6299991607666
+155178,SPGI,2002-11-12,31.825000762939453
+155179,SPGI,2002-11-13,31.684999465942383
+155180,SPGI,2002-11-14,31.70499992370605
+155181,SPGI,2002-11-15,31.48500061035156
+155182,SPGI,2002-11-18,30.125
+155183,SPGI,2002-11-19,29.84499931335449
+155184,SPGI,2002-11-20,30.0
+155185,SPGI,2002-11-21,30.19499969482422
+155186,SPGI,2002-11-22,30.6200008392334
+155187,SPGI,2002-11-25,30.030000686645508
+155188,SPGI,2002-11-26,29.26000022888184
+155189,SPGI,2002-11-27,30.075000762939453
+155190,SPGI,2002-11-29,29.645000457763672
+155191,SPGI,2002-12-02,30.165000915527344
+155192,SPGI,2002-12-03,30.239999771118164
+155193,SPGI,2002-12-04,30.38999938964844
+155194,SPGI,2002-12-05,30.30500030517578
+155195,SPGI,2002-12-06,30.48500061035156
+155196,SPGI,2002-12-09,30.07999992370605
+155197,SPGI,2002-12-10,29.375
+155198,SPGI,2002-12-11,30.084999084472656
+155199,SPGI,2002-12-12,29.739999771118164
+155200,SPGI,2002-12-13,29.45499992370605
+155201,SPGI,2002-12-16,29.614999771118164
+155202,SPGI,2002-12-17,29.549999237060547
+155203,SPGI,2002-12-18,29.274999618530277
+155204,SPGI,2002-12-19,28.989999771118164
+155205,SPGI,2002-12-20,29.799999237060547
+155206,SPGI,2002-12-23,30.38500022888184
+155207,SPGI,2002-12-24,30.31999969482422
+155208,SPGI,2002-12-26,30.23500061035156
+155209,SPGI,2002-12-27,29.975000381469727
+155210,SPGI,2002-12-30,30.354999542236328
+155211,SPGI,2002-12-31,30.21999931335449
+155212,SPGI,2003-01-02,31.065000534057617
+155213,SPGI,2003-01-03,30.725000381469727
+155214,SPGI,2003-01-06,30.809999465942383
+155215,SPGI,2003-01-07,30.25
+155216,SPGI,2003-01-08,29.920000076293945
+155217,SPGI,2003-01-09,30.69499969482422
+155218,SPGI,2003-01-10,30.209999084472656
+155219,SPGI,2003-01-13,29.905000686645508
+155220,SPGI,2003-01-14,29.75
+155221,SPGI,2003-01-15,28.979999542236328
+155222,SPGI,2003-01-16,29.059999465942383
+155223,SPGI,2003-01-17,28.80500030517578
+155224,SPGI,2003-01-21,28.43000030517578
+155225,SPGI,2003-01-22,28.225000381469727
+155226,SPGI,2003-01-23,28.46500015258789
+155227,SPGI,2003-01-24,28.024999618530277
+155228,SPGI,2003-01-27,27.614999771118164
+155229,SPGI,2003-01-28,29.15999984741211
+155230,SPGI,2003-01-29,29.274999618530277
+155231,SPGI,2003-01-30,29.21500015258789
+155232,SPGI,2003-01-31,29.61000061035156
+155233,SPGI,2003-02-03,29.145000457763672
+155234,SPGI,2003-02-04,28.725000381469727
+155235,SPGI,2003-02-05,28.44499969482422
+155236,SPGI,2003-02-06,28.40999984741211
+155237,SPGI,2003-02-07,28.21999931335449
+155238,SPGI,2003-02-10,28.424999237060547
+155239,SPGI,2003-02-11,27.61000061035156
+155240,SPGI,2003-02-12,27.2450008392334
+155241,SPGI,2003-02-13,27.149999618530277
+155242,SPGI,2003-02-14,27.75
+155243,SPGI,2003-02-18,28.295000076293945
+155244,SPGI,2003-02-19,28.13999938964844
+155245,SPGI,2003-02-20,27.71999931335449
+155246,SPGI,2003-02-21,28.155000686645508
+155247,SPGI,2003-02-24,27.149999618530277
+155248,SPGI,2003-02-25,28.0
+155249,SPGI,2003-02-26,27.524999618530277
+155250,SPGI,2003-02-27,27.75
+155251,SPGI,2003-02-28,28.1200008392334
+155252,SPGI,2003-03-03,27.649999618530277
+155253,SPGI,2003-03-04,26.950000762939453
+155254,SPGI,2003-03-05,27.684999465942383
+155255,SPGI,2003-03-06,27.51499938964844
+155256,SPGI,2003-03-07,27.684999465942383
+155257,SPGI,2003-03-10,27.030000686645508
+155258,SPGI,2003-03-11,26.645000457763672
+155259,SPGI,2003-03-12,26.25
+155260,SPGI,2003-03-13,27.170000076293945
+155261,SPGI,2003-03-14,27.13500022888184
+155262,SPGI,2003-03-17,28.46999931335449
+155263,SPGI,2003-03-18,27.920000076293945
+155264,SPGI,2003-03-19,28.325000762939453
+155265,SPGI,2003-03-20,28.809999465942383
+155266,SPGI,2003-03-21,29.68000030517578
+155267,SPGI,2003-03-24,28.59000015258789
+155268,SPGI,2003-03-25,28.90999984741211
+155269,SPGI,2003-03-26,28.295000076293945
+155270,SPGI,2003-03-27,28.364999771118164
+155271,SPGI,2003-03-28,27.825000762939453
+155272,SPGI,2003-03-31,27.795000076293945
+155273,SPGI,2003-04-01,28.2549991607666
+155274,SPGI,2003-04-02,28.9950008392334
+155275,SPGI,2003-04-03,28.684999465942383
+155276,SPGI,2003-04-04,28.73500061035156
+155277,SPGI,2003-04-07,29.040000915527344
+155278,SPGI,2003-04-08,28.959999084472656
+155279,SPGI,2003-04-09,28.325000762939453
+155280,SPGI,2003-04-10,28.5049991607666
+155281,SPGI,2003-04-11,28.350000381469727
+155282,SPGI,2003-04-14,29.25
+155283,SPGI,2003-04-15,29.70499992370605
+155284,SPGI,2003-04-16,29.23500061035156
+155285,SPGI,2003-04-17,29.530000686645508
+155286,SPGI,2003-04-21,29.38999938964844
+155287,SPGI,2003-04-22,29.864999771118164
+155288,SPGI,2003-04-23,29.73500061035156
+155289,SPGI,2003-04-24,29.395000457763672
+155290,SPGI,2003-04-25,28.899999618530277
+155291,SPGI,2003-04-28,29.625
+155292,SPGI,2003-04-29,30.209999084472656
+155293,SPGI,2003-04-30,29.19499969482422
+155294,SPGI,2003-05-01,28.915000915527344
+155295,SPGI,2003-05-02,29.21500015258789
+155296,SPGI,2003-05-05,28.850000381469727
+155297,SPGI,2003-05-06,28.34000015258789
+155298,SPGI,2003-05-07,28.5
+155299,SPGI,2003-05-08,28.489999771118164
+155300,SPGI,2003-05-09,28.850000381469727
+155301,SPGI,2003-05-12,29.34499931335449
+155302,SPGI,2003-05-13,29.63500022888184
+155303,SPGI,2003-05-14,29.600000381469727
+155304,SPGI,2003-05-15,30.530000686645508
+155305,SPGI,2003-05-16,30.5049991607666
+155306,SPGI,2003-05-19,29.895000457763672
+155307,SPGI,2003-05-20,29.95499992370605
+155308,SPGI,2003-05-21,29.940000534057617
+155309,SPGI,2003-05-22,29.96999931335449
+155310,SPGI,2003-05-23,29.82999992370605
+155311,SPGI,2003-05-27,30.23500061035156
+155312,SPGI,2003-05-28,30.82999992370605
+155313,SPGI,2003-05-29,30.924999237060547
+155314,SPGI,2003-05-30,31.604999542236328
+155315,SPGI,2003-06-02,32.54499816894531
+155316,SPGI,2003-06-03,32.34000015258789
+155317,SPGI,2003-06-04,32.689998626708984
+155318,SPGI,2003-06-05,32.560001373291016
+155319,SPGI,2003-06-06,32.01499938964844
+155320,SPGI,2003-06-09,31.600000381469727
+155321,SPGI,2003-06-10,32.154998779296875
+155322,SPGI,2003-06-11,32.290000915527344
+155323,SPGI,2003-06-12,32.17499923706055
+155324,SPGI,2003-06-13,31.96999931335449
+155325,SPGI,2003-06-16,32.5
+155326,SPGI,2003-06-17,32.73500061035156
+155327,SPGI,2003-06-18,32.22999954223633
+155328,SPGI,2003-06-19,32.0
+155329,SPGI,2003-06-20,31.45499992370605
+155330,SPGI,2003-06-23,31.13500022888184
+155331,SPGI,2003-06-24,31.225000381469727
+155332,SPGI,2003-06-25,31.024999618530277
+155333,SPGI,2003-06-26,30.975000381469727
+155334,SPGI,2003-06-27,31.125
+155335,SPGI,2003-06-30,31.0
+155336,SPGI,2003-07-01,30.95499992370605
+155337,SPGI,2003-07-02,31.46500015258789
+155338,SPGI,2003-07-03,31.405000686645508
+155339,SPGI,2003-07-07,31.899999618530277
+155340,SPGI,2003-07-08,31.850000381469727
+155341,SPGI,2003-07-09,31.25
+155342,SPGI,2003-07-10,30.479999542236328
+155343,SPGI,2003-07-11,31.075000762939453
+155344,SPGI,2003-07-14,31.46999931335449
+155345,SPGI,2003-07-15,31.51499938964844
+155346,SPGI,2003-07-16,31.26000022888184
+155347,SPGI,2003-07-17,31.059999465942383
+155348,SPGI,2003-07-18,31.36000061035156
+155349,SPGI,2003-07-21,31.049999237060547
+155350,SPGI,2003-07-22,31.290000915527344
+155351,SPGI,2003-07-23,31.63999938964844
+155352,SPGI,2003-07-24,32.0
+155353,SPGI,2003-07-25,31.834999084472656
+155354,SPGI,2003-07-28,31.690000534057617
+155355,SPGI,2003-07-29,31.049999237060547
+155356,SPGI,2003-07-30,30.690000534057617
+155357,SPGI,2003-07-31,30.38999938964844
+155358,SPGI,2003-08-01,29.81999969482422
+155359,SPGI,2003-08-04,29.799999237060547
+155360,SPGI,2003-08-05,29.43000030517578
+155361,SPGI,2003-08-06,29.86000061035156
+155362,SPGI,2003-08-07,30.03499984741211
+155363,SPGI,2003-08-08,30.270000457763672
+155364,SPGI,2003-08-11,30.3799991607666
+155365,SPGI,2003-08-12,30.40999984741211
+155366,SPGI,2003-08-13,30.184999465942383
+155367,SPGI,2003-08-14,30.415000915527344
+155368,SPGI,2003-08-15,30.600000381469727
+155369,SPGI,2003-08-18,30.950000762939453
+155370,SPGI,2003-08-19,30.94499969482422
+155371,SPGI,2003-08-20,30.739999771118164
+155372,SPGI,2003-08-21,30.690000534057617
+155373,SPGI,2003-08-22,30.084999084472656
+155374,SPGI,2003-08-25,30.145000457763672
+155375,SPGI,2003-08-26,30.375
+155376,SPGI,2003-08-27,30.13500022888184
+155377,SPGI,2003-08-28,30.21999931335449
+155378,SPGI,2003-08-29,30.5
+155379,SPGI,2003-09-02,30.700000762939453
+155380,SPGI,2003-09-03,30.875
+155381,SPGI,2003-09-04,30.825000762939453
+155382,SPGI,2003-09-05,31.0
+155383,SPGI,2003-09-08,30.795000076293945
+155384,SPGI,2003-09-09,30.549999237060547
+155385,SPGI,2003-09-10,30.03499984741211
+155386,SPGI,2003-09-11,30.309999465942383
+155387,SPGI,2003-09-12,30.225000381469727
+155388,SPGI,2003-09-15,29.96500015258789
+155389,SPGI,2003-09-16,30.290000915527344
+155390,SPGI,2003-09-17,30.13999938964844
+155391,SPGI,2003-09-18,30.3799991607666
+155392,SPGI,2003-09-19,29.979999542236328
+155393,SPGI,2003-09-22,30.09000015258789
+155394,SPGI,2003-09-23,30.924999237060547
+155395,SPGI,2003-09-24,30.825000762939453
+155396,SPGI,2003-09-25,30.82999992370605
+155397,SPGI,2003-09-26,30.530000686645508
+155398,SPGI,2003-09-29,31.075000762939453
+155399,SPGI,2003-09-30,31.065000534057617
+155400,SPGI,2003-10-01,31.43000030517578
+155401,SPGI,2003-10-02,31.625
+155402,SPGI,2003-10-03,31.725000381469727
+155403,SPGI,2003-10-06,31.78499984741211
+155404,SPGI,2003-10-07,31.70499992370605
+155405,SPGI,2003-10-08,31.774999618530277
+155406,SPGI,2003-10-09,31.9950008392334
+155407,SPGI,2003-10-10,31.975000381469727
+155408,SPGI,2003-10-13,32.0
+155409,SPGI,2003-10-14,32.494998931884766
+155410,SPGI,2003-10-15,32.349998474121094
+155411,SPGI,2003-10-16,32.25
+155412,SPGI,2003-10-17,32.060001373291016
+155413,SPGI,2003-10-20,32.3849983215332
+155414,SPGI,2003-10-21,32.0
+155415,SPGI,2003-10-22,31.850000381469727
+155416,SPGI,2003-10-23,32.1150016784668
+155417,SPGI,2003-10-24,32.119998931884766
+155418,SPGI,2003-10-27,32.44499969482422
+155419,SPGI,2003-10-28,32.244998931884766
+155420,SPGI,2003-10-29,32.779998779296875
+155421,SPGI,2003-10-30,33.619998931884766
+155422,SPGI,2003-10-31,33.474998474121094
+155423,SPGI,2003-11-03,33.060001373291016
+155424,SPGI,2003-11-04,32.7599983215332
+155425,SPGI,2003-11-05,32.970001220703125
+155426,SPGI,2003-11-06,33.400001525878906
+155427,SPGI,2003-11-07,33.42499923706055
+155428,SPGI,2003-11-10,33.064998626708984
+155429,SPGI,2003-11-11,32.70500183105469
+155430,SPGI,2003-11-12,33.54999923706055
+155431,SPGI,2003-11-13,33.75
+155432,SPGI,2003-11-14,33.779998779296875
+155433,SPGI,2003-11-17,33.720001220703125
+155434,SPGI,2003-11-18,33.459999084472656
+155435,SPGI,2003-11-19,33.599998474121094
+155436,SPGI,2003-11-20,33.28499984741211
+155437,SPGI,2003-11-21,33.1150016784668
+155438,SPGI,2003-11-24,33.834999084472656
+155439,SPGI,2003-11-25,34.21500015258789
+155440,SPGI,2003-11-26,34.18000030517578
+155441,SPGI,2003-11-28,34.25
+155442,SPGI,2003-12-01,34.400001525878906
+155443,SPGI,2003-12-02,34.29499816894531
+155444,SPGI,2003-12-03,34.17499923706055
+155445,SPGI,2003-12-04,33.994998931884766
+155446,SPGI,2003-12-05,33.82500076293945
+155447,SPGI,2003-12-08,34.04499816894531
+155448,SPGI,2003-12-09,33.5
+155449,SPGI,2003-12-10,33.46500015258789
+155450,SPGI,2003-12-11,33.439998626708984
+155451,SPGI,2003-12-12,33.64500045776367
+155452,SPGI,2003-12-15,33.91999816894531
+155453,SPGI,2003-12-16,34.099998474121094
+155454,SPGI,2003-12-17,34.21500015258789
+155455,SPGI,2003-12-18,34.54999923706055
+155456,SPGI,2003-12-19,34.15999984741211
+155457,SPGI,2003-12-22,34.209999084472656
+155458,SPGI,2003-12-23,34.43000030517578
+155459,SPGI,2003-12-24,34.275001525878906
+155460,SPGI,2003-12-26,34.35499954223633
+155461,SPGI,2003-12-29,34.630001068115234
+155462,SPGI,2003-12-30,34.959999084472656
+155463,SPGI,2003-12-31,34.959999084472656
+155464,SPGI,2004-01-02,34.75
+155465,SPGI,2004-01-05,34.92499923706055
+155466,SPGI,2004-01-06,35.349998474121094
+155467,SPGI,2004-01-07,35.279998779296875
+155468,SPGI,2004-01-08,35.349998474121094
+155469,SPGI,2004-01-09,35.04999923706055
+155470,SPGI,2004-01-12,35.07500076293945
+155471,SPGI,2004-01-13,35.345001220703125
+155472,SPGI,2004-01-14,35.5
+155473,SPGI,2004-01-15,35.79999923706055
+155474,SPGI,2004-01-16,35.72999954223633
+155475,SPGI,2004-01-20,35.52000045776367
+155476,SPGI,2004-01-21,35.61000061035156
+155477,SPGI,2004-01-22,35.45000076293945
+155478,SPGI,2004-01-23,35.55500030517578
+155479,SPGI,2004-01-26,35.6150016784668
+155480,SPGI,2004-01-27,36.525001525878906
+155481,SPGI,2004-01-28,36.95500183105469
+155482,SPGI,2004-01-29,37.81999969482422
+155483,SPGI,2004-01-30,37.5099983215332
+155484,SPGI,2004-02-02,37.43000030517578
+155485,SPGI,2004-02-03,37.5
+155486,SPGI,2004-02-04,37.650001525878906
+155487,SPGI,2004-02-05,37.86000061035156
+155488,SPGI,2004-02-06,38.334999084472656
+155489,SPGI,2004-02-09,39.05500030517578
+155490,SPGI,2004-02-10,38.92499923706055
+155491,SPGI,2004-02-11,40.060001373291016
+155492,SPGI,2004-02-12,38.31499862670898
+155493,SPGI,2004-02-13,38.18000030517578
+155494,SPGI,2004-02-17,38.39500045776367
+155495,SPGI,2004-02-18,38.36000061035156
+155496,SPGI,2004-02-19,38.31499862670898
+155497,SPGI,2004-02-20,38.375
+155498,SPGI,2004-02-23,37.869998931884766
+155499,SPGI,2004-02-24,38.02000045776367
+155500,SPGI,2004-02-25,38.45000076293945
+155501,SPGI,2004-02-26,38.54999923706055
+155502,SPGI,2004-02-27,39.084999084472656
+155503,SPGI,2004-03-01,38.84999847412109
+155504,SPGI,2004-03-02,38.45000076293945
+155505,SPGI,2004-03-03,38.75
+155506,SPGI,2004-03-04,38.65999984741211
+155507,SPGI,2004-03-05,38.6150016784668
+155508,SPGI,2004-03-08,38.415000915527344
+155509,SPGI,2004-03-09,38.40499877929688
+155510,SPGI,2004-03-10,38.025001525878906
+155511,SPGI,2004-03-11,37.54999923706055
+155512,SPGI,2004-03-12,38.185001373291016
+155513,SPGI,2004-03-15,38.150001525878906
+155514,SPGI,2004-03-16,38.18999862670898
+155515,SPGI,2004-03-17,38.14500045776367
+155516,SPGI,2004-03-18,38.57500076293945
+155517,SPGI,2004-03-19,38.400001525878906
+155518,SPGI,2004-03-22,38.125
+155519,SPGI,2004-03-23,38.275001525878906
+155520,SPGI,2004-03-24,37.83000183105469
+155521,SPGI,2004-03-25,37.875
+155522,SPGI,2004-03-26,37.52000045776367
+155523,SPGI,2004-03-29,38.0099983215332
+155524,SPGI,2004-03-30,38.0
+155525,SPGI,2004-03-31,38.06999969482422
+155526,SPGI,2004-04-01,38.43000030517578
+155527,SPGI,2004-04-02,38.86000061035156
+155528,SPGI,2004-04-05,38.70000076293945
+155529,SPGI,2004-04-06,38.68999862670898
+155530,SPGI,2004-04-07,38.42499923706055
+155531,SPGI,2004-04-08,38.68000030517578
+155532,SPGI,2004-04-12,38.6349983215332
+155533,SPGI,2004-04-13,38.084999084472656
+155534,SPGI,2004-04-14,38.45000076293945
+155535,SPGI,2004-04-15,38.56999969482422
+155536,SPGI,2004-04-16,38.86000061035156
+155537,SPGI,2004-04-19,38.77999877929688
+155538,SPGI,2004-04-20,38.58000183105469
+155539,SPGI,2004-04-21,38.90999984741211
+155540,SPGI,2004-04-22,39.290000915527344
+155541,SPGI,2004-04-23,39.17499923706055
+155542,SPGI,2004-04-26,38.70000076293945
+155543,SPGI,2004-04-27,39.720001220703125
+155544,SPGI,2004-04-28,40.375
+155545,SPGI,2004-04-29,39.709999084472656
+155546,SPGI,2004-04-30,39.43000030517578
+155547,SPGI,2004-05-03,39.59999847412109
+155548,SPGI,2004-05-04,39.31999969482422
+155549,SPGI,2004-05-05,39.60499954223633
+155550,SPGI,2004-05-06,39.38999938964844
+155551,SPGI,2004-05-07,39.13999938964844
+155552,SPGI,2004-05-10,38.560001373291016
+155553,SPGI,2004-05-11,38.875
+155554,SPGI,2004-05-12,38.7400016784668
+155555,SPGI,2004-05-13,38.869998931884766
+155556,SPGI,2004-05-14,38.82500076293945
+155557,SPGI,2004-05-17,38.27999877929688
+155558,SPGI,2004-05-18,38.560001373291016
+155559,SPGI,2004-05-19,38.52999877929688
+155560,SPGI,2004-05-20,38.43000030517578
+155561,SPGI,2004-05-21,38.28499984741211
+155562,SPGI,2004-05-24,38.15999984741211
+155563,SPGI,2004-05-25,38.77000045776367
+155564,SPGI,2004-05-26,38.595001220703125
+155565,SPGI,2004-05-27,38.95500183105469
+155566,SPGI,2004-05-28,38.959999084472656
+155567,SPGI,2004-06-01,38.709999084472656
+155568,SPGI,2004-06-02,38.75
+155569,SPGI,2004-06-03,38.459999084472656
+155570,SPGI,2004-06-04,38.66999816894531
+155571,SPGI,2004-06-07,38.935001373291016
+155572,SPGI,2004-06-08,38.82500076293945
+155573,SPGI,2004-06-09,38.98500061035156
+155574,SPGI,2004-06-10,38.595001220703125
+155575,SPGI,2004-06-14,38.244998931884766
+155576,SPGI,2004-06-15,38.369998931884766
+155577,SPGI,2004-06-16,38.1349983215332
+155578,SPGI,2004-06-17,38.56999969482422
+155579,SPGI,2004-06-18,38.435001373291016
+155580,SPGI,2004-06-21,38.209999084472656
+155581,SPGI,2004-06-22,38.584999084472656
+155582,SPGI,2004-06-23,38.415000915527344
+155583,SPGI,2004-06-24,38.720001220703125
+155584,SPGI,2004-06-25,38.56499862670898
+155585,SPGI,2004-06-28,38.65499877929688
+155586,SPGI,2004-06-29,38.32500076293945
+155587,SPGI,2004-06-30,38.28499984741211
+155588,SPGI,2004-07-01,38.13999938964844
+155589,SPGI,2004-07-02,37.83000183105469
+155590,SPGI,2004-07-06,38.09000015258789
+155591,SPGI,2004-07-07,37.57500076293945
+155592,SPGI,2004-07-08,37.15999984741211
+155593,SPGI,2004-07-09,37.31999969482422
+155594,SPGI,2004-07-12,37.31499862670898
+155595,SPGI,2004-07-13,37.3849983215332
+155596,SPGI,2004-07-14,36.93999862670898
+155597,SPGI,2004-07-15,36.54499816894531
+155598,SPGI,2004-07-16,37.040000915527344
+155599,SPGI,2004-07-19,36.665000915527344
+155600,SPGI,2004-07-20,37.1349983215332
+155601,SPGI,2004-07-21,37.35499954223633
+155602,SPGI,2004-07-22,37.34999847412109
+155603,SPGI,2004-07-23,36.79999923706055
+155604,SPGI,2004-07-26,36.619998931884766
+155605,SPGI,2004-07-27,37.6150016784668
+155606,SPGI,2004-07-28,37.10499954223633
+155607,SPGI,2004-07-29,37.79999923706055
+155608,SPGI,2004-07-30,37.52999877929688
+155609,SPGI,2004-08-02,38.45000076293945
+155610,SPGI,2004-08-03,38.06999969482422
+155611,SPGI,2004-08-04,37.84000015258789
+155612,SPGI,2004-08-05,37.2599983215332
+155613,SPGI,2004-08-06,36.75
+155614,SPGI,2004-08-09,36.75
+155615,SPGI,2004-08-10,36.81999969482422
+155616,SPGI,2004-08-11,37.0
+155617,SPGI,2004-08-12,36.625
+155618,SPGI,2004-08-13,36.76499938964844
+155619,SPGI,2004-08-16,37.22499847412109
+155620,SPGI,2004-08-17,37.02000045776367
+155621,SPGI,2004-08-18,37.81499862670898
+155622,SPGI,2004-08-19,37.244998931884766
+155623,SPGI,2004-08-20,37.7400016784668
+155624,SPGI,2004-08-23,37.68000030517578
+155625,SPGI,2004-08-24,37.33000183105469
+155626,SPGI,2004-08-25,37.375
+155627,SPGI,2004-08-26,37.17499923706055
+155628,SPGI,2004-08-27,37.39500045776367
+155629,SPGI,2004-08-30,37.380001068115234
+155630,SPGI,2004-08-31,37.8650016784668
+155631,SPGI,2004-09-01,38.28499984741211
+155632,SPGI,2004-09-02,38.540000915527344
+155633,SPGI,2004-09-03,38.650001525878906
+155634,SPGI,2004-09-07,38.86000061035156
+155635,SPGI,2004-09-08,38.470001220703125
+155636,SPGI,2004-09-09,38.56999969482422
+155637,SPGI,2004-09-10,38.275001525878906
+155638,SPGI,2004-09-13,38.34000015258789
+155639,SPGI,2004-09-14,38.525001525878906
+155640,SPGI,2004-09-15,38.20000076293945
+155641,SPGI,2004-09-16,38.69499969482422
+155642,SPGI,2004-09-17,38.900001525878906
+155643,SPGI,2004-09-20,38.5
+155644,SPGI,2004-09-21,38.90499877929688
+155645,SPGI,2004-09-22,39.095001220703125
+155646,SPGI,2004-09-23,39.22999954223633
+155647,SPGI,2004-09-24,39.34999847412109
+155648,SPGI,2004-09-27,39.09000015258789
+155649,SPGI,2004-09-28,39.29999923706055
+155650,SPGI,2004-09-29,39.42499923706055
+155651,SPGI,2004-09-30,39.845001220703125
+155652,SPGI,2004-10-01,39.51499938964844
+155653,SPGI,2004-10-04,39.72499847412109
+155654,SPGI,2004-10-05,39.744998931884766
+155655,SPGI,2004-10-06,39.96500015258789
+155656,SPGI,2004-10-07,39.900001525878906
+155657,SPGI,2004-10-08,39.72999954223633
+155658,SPGI,2004-10-11,39.8849983215332
+155659,SPGI,2004-10-12,40.09000015258789
+155660,SPGI,2004-10-13,39.90999984741211
+155661,SPGI,2004-10-14,39.54999923706055
+155662,SPGI,2004-10-15,39.7599983215332
+155663,SPGI,2004-10-18,40.185001373291016
+155664,SPGI,2004-10-19,39.84000015258789
+155665,SPGI,2004-10-20,40.29499816894531
+155666,SPGI,2004-10-21,41.310001373291016
+155667,SPGI,2004-10-22,41.560001373291016
+155668,SPGI,2004-10-25,41.81999969482422
+155669,SPGI,2004-10-26,42.875
+155670,SPGI,2004-10-27,43.3650016784668
+155671,SPGI,2004-10-28,43.28499984741211
+155672,SPGI,2004-10-29,43.125
+155673,SPGI,2004-11-01,42.650001525878906
+155674,SPGI,2004-11-02,42.54999923706055
+155675,SPGI,2004-11-03,42.86000061035156
+155676,SPGI,2004-11-04,43.78499984741211
+155677,SPGI,2004-11-05,43.970001220703125
+155678,SPGI,2004-11-08,43.810001373291016
+155679,SPGI,2004-11-09,43.82500076293945
+155680,SPGI,2004-11-10,43.209999084472656
+155681,SPGI,2004-11-11,43.09999847412109
+155682,SPGI,2004-11-12,43.57500076293945
+155683,SPGI,2004-11-15,43.29999923706055
+155684,SPGI,2004-11-16,43.20000076293945
+155685,SPGI,2004-11-17,42.9900016784668
+155686,SPGI,2004-11-18,43.56999969482422
+155687,SPGI,2004-11-19,43.67499923706055
+155688,SPGI,2004-11-22,43.84999847412109
+155689,SPGI,2004-11-23,43.73500061035156
+155690,SPGI,2004-11-24,44.20000076293945
+155691,SPGI,2004-11-26,44.2599983215332
+155692,SPGI,2004-11-29,44.29499816894531
+155693,SPGI,2004-11-30,43.8650016784668
+155694,SPGI,2004-12-01,44.650001525878906
+155695,SPGI,2004-12-02,43.959999084472656
+155696,SPGI,2004-12-03,43.72999954223633
+155697,SPGI,2004-12-06,43.9900016784668
+155698,SPGI,2004-12-07,43.720001220703125
+155699,SPGI,2004-12-08,44.22499847412109
+155700,SPGI,2004-12-09,45.0
+155701,SPGI,2004-12-10,45.25
+155702,SPGI,2004-12-13,44.92499923706055
+155703,SPGI,2004-12-14,45.095001220703125
+155704,SPGI,2004-12-15,44.665000915527344
+155705,SPGI,2004-12-16,44.56999969482422
+155706,SPGI,2004-12-17,45.290000915527344
+155707,SPGI,2004-12-20,45.04499816894531
+155708,SPGI,2004-12-21,45.255001068115234
+155709,SPGI,2004-12-22,45.48500061035156
+155710,SPGI,2004-12-23,45.04999923706055
+155711,SPGI,2004-12-27,45.27000045776367
+155712,SPGI,2004-12-28,45.619998931884766
+155713,SPGI,2004-12-29,45.7599983215332
+155714,SPGI,2004-12-30,45.93000030517578
+155715,SPGI,2004-12-31,45.77000045776367
+155716,SPGI,2005-01-03,45.025001525878906
+155717,SPGI,2005-01-04,45.0099983215332
+155718,SPGI,2005-01-05,45.09999847412109
+155719,SPGI,2005-01-06,45.880001068115234
+155720,SPGI,2005-01-07,45.80500030517578
+155721,SPGI,2005-01-10,46.025001525878906
+155722,SPGI,2005-01-11,46.04999923706055
+155723,SPGI,2005-01-12,45.6349983215332
+155724,SPGI,2005-01-13,45.34000015258789
+155725,SPGI,2005-01-14,45.41999816894531
+155726,SPGI,2005-01-18,46.07500076293945
+155727,SPGI,2005-01-19,46.34000015258789
+155728,SPGI,2005-01-20,46.35499954223633
+155729,SPGI,2005-01-21,46.01499938964844
+155730,SPGI,2005-01-24,45.56999969482422
+155731,SPGI,2005-01-25,44.959999084472656
+155732,SPGI,2005-01-26,44.935001373291016
+155733,SPGI,2005-01-27,44.720001220703125
+155734,SPGI,2005-01-28,45.005001068115234
+155735,SPGI,2005-01-31,45.25
+155736,SPGI,2005-02-01,46.06499862670898
+155737,SPGI,2005-02-02,46.59999847412109
+155738,SPGI,2005-02-03,47.0
+155739,SPGI,2005-02-04,47.084999084472656
+155740,SPGI,2005-02-07,47.130001068115234
+155741,SPGI,2005-02-08,47.32500076293945
+155742,SPGI,2005-02-09,47.119998931884766
+155743,SPGI,2005-02-10,47.040000915527344
+155744,SPGI,2005-02-11,47.46500015258789
+155745,SPGI,2005-02-14,47.06999969482422
+155746,SPGI,2005-02-15,47.38999938964844
+155747,SPGI,2005-02-16,47.165000915527344
+155748,SPGI,2005-02-17,46.75
+155749,SPGI,2005-02-18,46.52999877929688
+155750,SPGI,2005-02-22,45.78499984741211
+155751,SPGI,2005-02-23,45.9900016784668
+155752,SPGI,2005-02-24,46.19499969482422
+155753,SPGI,2005-02-25,46.32500076293945
+155754,SPGI,2005-02-28,45.92499923706055
+155755,SPGI,2005-03-01,46.16999816894531
+155756,SPGI,2005-03-02,46.880001068115234
+155757,SPGI,2005-03-03,47.130001068115234
+155758,SPGI,2005-03-04,47.95500183105469
+155759,SPGI,2005-03-07,47.70000076293945
+155760,SPGI,2005-03-08,47.92499923706055
+155761,SPGI,2005-03-09,44.65499877929688
+155762,SPGI,2005-03-10,43.39500045776367
+155763,SPGI,2005-03-11,43.77000045776367
+155764,SPGI,2005-03-14,44.625
+155765,SPGI,2005-03-15,44.20000076293945
+155766,SPGI,2005-03-16,44.08000183105469
+155767,SPGI,2005-03-17,44.4900016784668
+155768,SPGI,2005-03-18,44.34999847412109
+155769,SPGI,2005-03-21,44.040000915527344
+155770,SPGI,2005-03-22,43.900001525878906
+155771,SPGI,2005-03-23,44.19499969482422
+155772,SPGI,2005-03-24,43.89500045776367
+155773,SPGI,2005-03-28,44.18000030517578
+155774,SPGI,2005-03-29,43.02999877929688
+155775,SPGI,2005-03-30,43.94499969482422
+155776,SPGI,2005-03-31,43.625
+155777,SPGI,2005-04-01,43.01499938964844
+155778,SPGI,2005-04-04,43.345001220703125
+155779,SPGI,2005-04-05,43.40999984741211
+155780,SPGI,2005-04-06,42.900001525878906
+155781,SPGI,2005-04-07,43.02000045776367
+155782,SPGI,2005-04-08,43.02000045776367
+155783,SPGI,2005-04-11,42.81999969482422
+155784,SPGI,2005-04-12,42.41999816894531
+155785,SPGI,2005-04-13,41.97999954223633
+155786,SPGI,2005-04-14,41.56499862670898
+155787,SPGI,2005-04-15,40.834999084472656
+155788,SPGI,2005-04-18,41.07500076293945
+155789,SPGI,2005-04-19,41.21500015258789
+155790,SPGI,2005-04-20,40.55500030517578
+155791,SPGI,2005-04-21,41.65999984741211
+155792,SPGI,2005-04-22,41.2400016784668
+155793,SPGI,2005-04-25,41.35499954223633
+155794,SPGI,2005-04-26,42.84999847412109
+155795,SPGI,2005-04-27,43.57500076293945
+155796,SPGI,2005-04-28,43.06499862670898
+155797,SPGI,2005-04-29,43.540000915527344
+155798,SPGI,2005-05-02,44.02000045776367
+155799,SPGI,2005-05-03,44.470001220703125
+155800,SPGI,2005-05-04,45.61000061035156
+155801,SPGI,2005-05-05,44.60499954223633
+155802,SPGI,2005-05-06,44.65499877929688
+155803,SPGI,2005-05-09,44.75
+155804,SPGI,2005-05-10,44.095001220703125
+155805,SPGI,2005-05-11,43.875
+155806,SPGI,2005-05-12,43.619998931884766
+155807,SPGI,2005-05-13,43.56499862670898
+155808,SPGI,2005-05-16,43.8650016784668
+155809,SPGI,2005-05-17,43.625
+155810,SPGI,2005-05-18,44.0
+155811,SPGI,2005-05-19,44.5
+155812,SPGI,2005-05-20,43.40999984741211
+155813,SPGI,2005-05-23,43.34999847412109
+155814,SPGI,2005-05-24,43.95000076293945
+155815,SPGI,2005-05-25,43.27999877929688
+155816,SPGI,2005-05-26,43.77999877929688
+155817,SPGI,2005-05-27,43.59999847412109
+155818,SPGI,2005-05-31,43.65999984741211
+155819,SPGI,2005-06-01,43.650001525878906
+155820,SPGI,2005-06-02,43.70000076293945
+155821,SPGI,2005-06-03,43.58000183105469
+155822,SPGI,2005-06-06,43.709999084472656
+155823,SPGI,2005-06-07,44.040000915527344
+155824,SPGI,2005-06-08,44.11000061035156
+155825,SPGI,2005-06-09,44.290000915527344
+155826,SPGI,2005-06-10,43.58000183105469
+155827,SPGI,2005-06-13,43.70000076293945
+155828,SPGI,2005-06-14,43.41999816894531
+155829,SPGI,2005-06-15,42.58000183105469
+155830,SPGI,2005-06-16,42.59999847412109
+155831,SPGI,2005-06-17,43.5
+155832,SPGI,2005-06-20,43.540000915527344
+155833,SPGI,2005-06-21,43.470001220703125
+155834,SPGI,2005-06-22,44.02999877929688
+155835,SPGI,2005-06-23,44.0
+155836,SPGI,2005-06-24,44.0
+155837,SPGI,2005-06-27,43.54999923706055
+155838,SPGI,2005-06-28,44.34000015258789
+155839,SPGI,2005-06-29,44.380001068115234
+155840,SPGI,2005-06-30,44.25
+155841,SPGI,2005-07-01,44.18999862670898
+155842,SPGI,2005-07-05,44.130001068115234
+155843,SPGI,2005-07-06,44.060001373291016
+155844,SPGI,2005-07-07,43.130001068115234
+155845,SPGI,2005-07-08,43.81999969482422
+155846,SPGI,2005-07-11,44.310001373291016
+155847,SPGI,2005-07-12,44.060001373291016
+155848,SPGI,2005-07-13,44.02999877929688
+155849,SPGI,2005-07-14,44.16999816894531
+155850,SPGI,2005-07-15,44.310001373291016
+155851,SPGI,2005-07-18,43.540000915527344
+155852,SPGI,2005-07-19,44.22999954223633
+155853,SPGI,2005-07-20,44.79999923706055
+155854,SPGI,2005-07-21,44.380001068115234
+155855,SPGI,2005-07-22,44.7400016784668
+155856,SPGI,2005-07-25,44.43000030517578
+155857,SPGI,2005-07-26,46.52999877929688
+155858,SPGI,2005-07-27,46.45000076293945
+155859,SPGI,2005-07-28,46.79999923706055
+155860,SPGI,2005-07-29,46.0099983215332
+155861,SPGI,2005-08-01,46.41999816894531
+155862,SPGI,2005-08-02,46.58000183105469
+155863,SPGI,2005-08-03,47.130001068115234
+155864,SPGI,2005-08-04,47.16999816894531
+155865,SPGI,2005-08-05,47.209999084472656
+155866,SPGI,2005-08-08,46.5099983215332
+155867,SPGI,2005-08-09,46.84000015258789
+155868,SPGI,2005-08-10,47.040000915527344
+155869,SPGI,2005-08-11,48.0
+155870,SPGI,2005-08-12,47.47999954223633
+155871,SPGI,2005-08-15,48.0099983215332
+155872,SPGI,2005-08-16,47.33000183105469
+155873,SPGI,2005-08-17,47.81999969482422
+155874,SPGI,2005-08-18,47.900001525878906
+155875,SPGI,2005-08-19,47.93999862670898
+155876,SPGI,2005-08-22,48.41999816894531
+155877,SPGI,2005-08-23,48.54999923706055
+155878,SPGI,2005-08-24,48.09999847412109
+155879,SPGI,2005-08-25,48.119998931884766
+155880,SPGI,2005-08-26,47.86000061035156
+155881,SPGI,2005-08-29,47.9900016784668
+155882,SPGI,2005-08-30,47.91999816894531
+155883,SPGI,2005-08-31,48.220001220703125
+155884,SPGI,2005-09-01,48.18999862670898
+155885,SPGI,2005-09-02,48.02999877929688
+155886,SPGI,2005-09-06,48.380001068115234
+155887,SPGI,2005-09-07,48.4900016784668
+155888,SPGI,2005-09-08,48.04999923706055
+155889,SPGI,2005-09-09,48.27999877929688
+155890,SPGI,2005-09-12,48.150001525878906
+155891,SPGI,2005-09-13,48.18000030517578
+155892,SPGI,2005-09-14,47.790000915527344
+155893,SPGI,2005-09-15,47.869998931884766
+155894,SPGI,2005-09-16,47.900001525878906
+155895,SPGI,2005-09-19,47.43999862670898
+155896,SPGI,2005-09-20,47.38999938964844
+155897,SPGI,2005-09-21,46.15999984741211
+155898,SPGI,2005-09-22,47.130001068115234
+155899,SPGI,2005-09-23,47.45000076293945
+155900,SPGI,2005-09-26,47.5099983215332
+155901,SPGI,2005-09-27,47.83000183105469
+155902,SPGI,2005-09-28,47.5099983215332
+155903,SPGI,2005-09-29,47.40999984741211
+155904,SPGI,2005-09-30,48.040000915527344
+155905,SPGI,2005-10-03,47.54999923706055
+155906,SPGI,2005-10-04,46.7599983215332
+155907,SPGI,2005-10-05,45.880001068115234
+155908,SPGI,2005-10-06,46.84999847412109
+155909,SPGI,2005-10-07,47.040000915527344
+155910,SPGI,2005-10-10,46.09000015258789
+155911,SPGI,2005-10-11,46.34000015258789
+155912,SPGI,2005-10-12,46.13999938964844
+155913,SPGI,2005-10-13,46.290000915527344
+155914,SPGI,2005-10-14,46.52999877929688
+155915,SPGI,2005-10-17,45.97999954223633
+155916,SPGI,2005-10-18,46.18000030517578
+155917,SPGI,2005-10-19,47.150001525878906
+155918,SPGI,2005-10-20,46.560001373291016
+155919,SPGI,2005-10-21,47.68999862670898
+155920,SPGI,2005-10-24,48.15999984741211
+155921,SPGI,2005-10-25,48.40999984741211
+155922,SPGI,2005-10-26,48.4900016784668
+155923,SPGI,2005-10-27,47.86000061035156
+155924,SPGI,2005-10-28,48.72999954223633
+155925,SPGI,2005-10-31,48.93999862670898
+155926,SPGI,2005-11-01,49.0
+155927,SPGI,2005-11-02,50.0099983215332
+155928,SPGI,2005-11-03,50.88999938964844
+155929,SPGI,2005-11-04,50.900001525878906
+155930,SPGI,2005-11-07,50.77000045776367
+155931,SPGI,2005-11-08,50.18999862670898
+155932,SPGI,2005-11-09,50.5
+155933,SPGI,2005-11-10,51.93999862670898
+155934,SPGI,2005-11-11,51.810001373291016
+155935,SPGI,2005-11-14,51.65999984741211
+155936,SPGI,2005-11-15,52.0
+155937,SPGI,2005-11-16,51.68000030517578
+155938,SPGI,2005-11-17,52.52999877929688
+155939,SPGI,2005-11-18,52.7599983215332
+155940,SPGI,2005-11-21,52.29999923706055
+155941,SPGI,2005-11-22,52.34000015258789
+155942,SPGI,2005-11-23,52.88999938964844
+155943,SPGI,2005-11-25,53.02000045776367
+155944,SPGI,2005-11-28,53.34999847412109
+155945,SPGI,2005-11-29,53.150001525878906
+155946,SPGI,2005-11-30,53.04999923706055
+155947,SPGI,2005-12-01,53.52000045776367
+155948,SPGI,2005-12-02,53.47999954223633
+155949,SPGI,2005-12-05,53.09000015258789
+155950,SPGI,2005-12-06,52.83000183105469
+155951,SPGI,2005-12-07,53.20000076293945
+155952,SPGI,2005-12-08,53.27999877929688
+155953,SPGI,2005-12-09,53.08000183105469
+155954,SPGI,2005-12-12,52.65999984741211
+155955,SPGI,2005-12-13,53.15999984741211
+155956,SPGI,2005-12-14,52.7599983215332
+155957,SPGI,2005-12-15,52.47999954223633
+155958,SPGI,2005-12-16,52.369998931884766
+155959,SPGI,2005-12-19,52.18000030517578
+155960,SPGI,2005-12-20,52.5
+155961,SPGI,2005-12-21,52.220001220703125
+155962,SPGI,2005-12-22,52.619998931884766
+155963,SPGI,2005-12-23,52.18000030517578
+155964,SPGI,2005-12-27,52.45000076293945
+155965,SPGI,2005-12-28,52.36000061035156
+155966,SPGI,2005-12-29,52.459999084472656
+155967,SPGI,2005-12-30,51.630001068115234
+155968,SPGI,2006-01-03,51.81999969482422
+155969,SPGI,2006-01-04,51.630001068115234
+155970,SPGI,2006-01-05,51.58000183105469
+155971,SPGI,2006-01-06,52.45000076293945
+155972,SPGI,2006-01-09,51.54999923706055
+155973,SPGI,2006-01-10,49.27999877929688
+155974,SPGI,2006-01-11,48.900001525878906
+155975,SPGI,2006-01-12,47.060001373291016
+155976,SPGI,2006-01-13,47.95000076293945
+155977,SPGI,2006-01-17,50.0
+155978,SPGI,2006-01-18,49.66999816894531
+155979,SPGI,2006-01-19,50.27000045776367
+155980,SPGI,2006-01-20,49.34000015258789
+155981,SPGI,2006-01-23,49.630001068115234
+155982,SPGI,2006-01-24,50.11000061035156
+155983,SPGI,2006-01-25,49.790000915527344
+155984,SPGI,2006-01-26,50.59999847412109
+155985,SPGI,2006-01-27,51.06999969482422
+155986,SPGI,2006-01-30,51.54999923706055
+155987,SPGI,2006-01-31,51.040000915527344
+155988,SPGI,2006-02-01,51.36000061035156
+155989,SPGI,2006-02-02,51.29999923706055
+155990,SPGI,2006-02-03,51.84000015258789
+155991,SPGI,2006-02-06,51.7599983215332
+155992,SPGI,2006-02-07,51.650001525878906
+155993,SPGI,2006-02-08,52.470001220703125
+155994,SPGI,2006-02-09,53.45000076293945
+155995,SPGI,2006-02-10,53.43000030517578
+155996,SPGI,2006-02-13,53.380001068115234
+155997,SPGI,2006-02-14,54.15999984741211
+155998,SPGI,2006-02-15,54.56999969482422
+155999,SPGI,2006-02-16,55.0
+156000,SPGI,2006-02-17,54.7599983215332
+156001,SPGI,2006-02-21,54.34999847412109
+156002,SPGI,2006-02-22,54.720001220703125
+156003,SPGI,2006-02-23,54.11000061035156
+156004,SPGI,2006-02-24,54.310001373291016
+156005,SPGI,2006-02-27,54.310001373291016
+156006,SPGI,2006-02-28,53.09000015258789
+156007,SPGI,2006-03-01,54.27999877929688
+156008,SPGI,2006-03-02,54.31999969482422
+156009,SPGI,2006-03-03,54.43000030517578
+156010,SPGI,2006-03-06,54.59000015258789
+156011,SPGI,2006-03-07,54.95000076293945
+156012,SPGI,2006-03-08,54.93999862670898
+156013,SPGI,2006-03-09,54.88999938964844
+156014,SPGI,2006-03-10,54.900001525878906
+156015,SPGI,2006-03-13,55.34999847412109
+156016,SPGI,2006-03-14,56.41999816894531
+156017,SPGI,2006-03-15,58.84999847412109
+156018,SPGI,2006-03-16,59.04999923706055
+156019,SPGI,2006-03-17,58.2599983215332
+156020,SPGI,2006-03-20,57.130001068115234
+156021,SPGI,2006-03-21,56.75
+156022,SPGI,2006-03-22,56.56999969482422
+156023,SPGI,2006-03-23,56.63999938964844
+156024,SPGI,2006-03-24,57.38999938964844
+156025,SPGI,2006-03-27,56.9900016784668
+156026,SPGI,2006-03-28,56.63999938964844
+156027,SPGI,2006-03-29,57.18000030517578
+156028,SPGI,2006-03-30,57.15999984741211
+156029,SPGI,2006-03-31,57.619998931884766
+156030,SPGI,2006-04-03,57.5099983215332
+156031,SPGI,2006-04-04,57.84000015258789
+156032,SPGI,2006-04-05,57.880001068115234
+156033,SPGI,2006-04-06,58.29999923706055
+156034,SPGI,2006-04-07,58.16999816894531
+156035,SPGI,2006-04-10,58.18000030517578
+156036,SPGI,2006-04-11,57.41999816894531
+156037,SPGI,2006-04-12,58.09000015258789
+156038,SPGI,2006-04-13,58.04999923706055
+156039,SPGI,2006-04-17,57.869998931884766
+156040,SPGI,2006-04-18,58.68000030517578
+156041,SPGI,2006-04-19,57.5099983215332
+156042,SPGI,2006-04-20,57.43999862670898
+156043,SPGI,2006-04-21,57.18999862670898
+156044,SPGI,2006-04-24,57.45000076293945
+156045,SPGI,2006-04-25,56.25
+156046,SPGI,2006-04-26,55.13999938964844
+156047,SPGI,2006-04-27,55.060001373291016
+156048,SPGI,2006-04-28,55.65999984741211
+156049,SPGI,2006-05-01,54.88999938964844
+156050,SPGI,2006-05-02,54.880001068115234
+156051,SPGI,2006-05-03,55.959999084472656
+156052,SPGI,2006-05-04,55.34999847412109
+156053,SPGI,2006-05-05,54.83000183105469
+156054,SPGI,2006-05-08,54.209999084472656
+156055,SPGI,2006-05-09,53.81999969482422
+156056,SPGI,2006-05-10,53.54999923706055
+156057,SPGI,2006-05-11,53.040000915527344
+156058,SPGI,2006-05-12,53.61000061035156
+156059,SPGI,2006-05-15,53.560001373291016
+156060,SPGI,2006-05-16,53.79999923706055
+156061,SPGI,2006-05-17,52.79999923706055
+156062,SPGI,2006-05-18,52.22999954223633
+156063,SPGI,2006-05-19,52.22999954223633
+156064,SPGI,2006-05-22,51.7400016784668
+156065,SPGI,2006-05-23,51.060001373291016
+156066,SPGI,2006-05-24,52.41999816894531
+156067,SPGI,2006-05-25,52.25
+156068,SPGI,2006-05-26,52.34999847412109
+156069,SPGI,2006-05-30,51.2599983215332
+156070,SPGI,2006-05-31,51.59999847412109
+156071,SPGI,2006-06-01,51.720001220703125
+156072,SPGI,2006-06-02,51.91999816894531
+156073,SPGI,2006-06-05,51.540000915527344
+156074,SPGI,2006-06-06,51.0
+156075,SPGI,2006-06-07,51.54999923706055
+156076,SPGI,2006-06-08,51.68000030517578
+156077,SPGI,2006-06-09,51.77000045776367
+156078,SPGI,2006-06-12,51.150001525878906
+156079,SPGI,2006-06-13,50.90999984741211
+156080,SPGI,2006-06-14,51.27999877929688
+156081,SPGI,2006-06-15,52.20000076293945
+156082,SPGI,2006-06-16,52.40999984741211
+156083,SPGI,2006-06-19,51.70000076293945
+156084,SPGI,2006-06-20,51.5
+156085,SPGI,2006-06-21,52.09999847412109
+156086,SPGI,2006-06-22,50.470001220703125
+156087,SPGI,2006-06-23,49.93999862670898
+156088,SPGI,2006-06-26,50.0
+156089,SPGI,2006-06-27,48.66999816894531
+156090,SPGI,2006-06-28,48.65999984741211
+156091,SPGI,2006-06-29,49.63999938964844
+156092,SPGI,2006-06-30,50.22999954223633
+156093,SPGI,2006-07-03,50.31999969482422
+156094,SPGI,2006-07-05,51.34000015258789
+156095,SPGI,2006-07-06,51.650001525878906
+156096,SPGI,2006-07-07,51.27999877929688
+156097,SPGI,2006-07-10,51.54999923706055
+156098,SPGI,2006-07-11,51.68999862670898
+156099,SPGI,2006-07-12,50.209999084472656
+156100,SPGI,2006-07-13,48.880001068115234
+156101,SPGI,2006-07-14,48.77000045776367
+156102,SPGI,2006-07-17,48.81999969482422
+156103,SPGI,2006-07-18,48.880001068115234
+156104,SPGI,2006-07-19,50.650001525878906
+156105,SPGI,2006-07-20,49.56999969482422
+156106,SPGI,2006-07-21,48.970001220703125
+156107,SPGI,2006-07-24,50.400001525878906
+156108,SPGI,2006-07-25,54.31999969482422
+156109,SPGI,2006-07-26,54.15999984741211
+156110,SPGI,2006-07-27,54.45000076293945
+156111,SPGI,2006-07-28,55.43000030517578
+156112,SPGI,2006-07-31,56.29999923706055
+156113,SPGI,2006-08-01,56.41999816894531
+156114,SPGI,2006-08-02,57.75
+156115,SPGI,2006-08-03,57.33000183105469
+156116,SPGI,2006-08-04,57.22999954223633
+156117,SPGI,2006-08-07,56.459999084472656
+156118,SPGI,2006-08-08,56.77999877929688
+156119,SPGI,2006-08-09,56.81999969482422
+156120,SPGI,2006-08-10,56.84999847412109
+156121,SPGI,2006-08-11,57.08000183105469
+156122,SPGI,2006-08-14,56.959999084472656
+156123,SPGI,2006-08-15,56.75
+156124,SPGI,2006-08-16,56.75
+156125,SPGI,2006-08-17,56.16999816894531
+156126,SPGI,2006-08-18,56.09999847412109
+156127,SPGI,2006-08-21,56.2400016784668
+156128,SPGI,2006-08-22,56.59999847412109
+156129,SPGI,2006-08-23,56.130001068115234
+156130,SPGI,2006-08-24,56.25
+156131,SPGI,2006-08-25,56.150001525878906
+156132,SPGI,2006-08-28,56.130001068115234
+156133,SPGI,2006-08-29,55.810001373291016
+156134,SPGI,2006-08-30,56.650001525878906
+156135,SPGI,2006-08-31,55.90999984741211
+156136,SPGI,2006-09-01,56.720001220703125
+156137,SPGI,2006-09-05,56.900001525878906
+156138,SPGI,2006-09-06,56.02999877929688
+156139,SPGI,2006-09-07,56.0099983215332
+156140,SPGI,2006-09-08,56.54999923706055
+156141,SPGI,2006-09-11,56.43999862670898
+156142,SPGI,2006-09-12,56.40999984741211
+156143,SPGI,2006-09-13,56.9900016784668
+156144,SPGI,2006-09-14,56.7400016784668
+156145,SPGI,2006-09-15,56.79999923706055
+156146,SPGI,2006-09-18,56.33000183105469
+156147,SPGI,2006-09-19,56.61000061035156
+156148,SPGI,2006-09-20,56.36000061035156
+156149,SPGI,2006-09-21,56.880001068115234
+156150,SPGI,2006-09-22,56.29999923706055
+156151,SPGI,2006-09-25,57.400001525878906
+156152,SPGI,2006-09-26,57.81999969482422
+156153,SPGI,2006-09-27,57.5099983215332
+156154,SPGI,2006-09-28,57.220001220703125
+156155,SPGI,2006-09-29,58.02999877929688
+156156,SPGI,2006-10-02,57.97999954223633
+156157,SPGI,2006-10-03,58.11000061035156
+156158,SPGI,2006-10-04,58.31999969482422
+156159,SPGI,2006-10-05,58.91999816894531
+156160,SPGI,2006-10-06,58.650001525878906
+156161,SPGI,2006-10-09,58.09999847412109
+156162,SPGI,2006-10-10,58.38999938964844
+156163,SPGI,2006-10-11,58.560001373291016
+156164,SPGI,2006-10-12,58.47999954223633
+156165,SPGI,2006-10-13,58.18999862670898
+156166,SPGI,2006-10-16,58.27999877929688
+156167,SPGI,2006-10-17,58.77000045776367
+156168,SPGI,2006-10-18,59.02999877929688
+156169,SPGI,2006-10-19,62.79999923706055
+156170,SPGI,2006-10-20,63.09999847412109
+156171,SPGI,2006-10-23,63.93999862670898
+156172,SPGI,2006-10-24,63.41999816894531
+156173,SPGI,2006-10-25,63.0099983215332
+156174,SPGI,2006-10-26,63.36000061035156
+156175,SPGI,2006-10-27,63.2599983215332
+156176,SPGI,2006-10-30,63.75
+156177,SPGI,2006-10-31,64.16999816894531
+156178,SPGI,2006-11-01,64.0
+156179,SPGI,2006-11-02,64.63999938964844
+156180,SPGI,2006-11-03,64.33000183105469
+156181,SPGI,2006-11-06,65.48999786376953
+156182,SPGI,2006-11-07,64.66999816894531
+156183,SPGI,2006-11-08,64.91999816894531
+156184,SPGI,2006-11-09,64.25
+156185,SPGI,2006-11-10,64.19999694824219
+156186,SPGI,2006-11-13,64.29000091552734
+156187,SPGI,2006-11-14,65.16999816894531
+156188,SPGI,2006-11-15,65.0
+156189,SPGI,2006-11-16,65.26000213623047
+156190,SPGI,2006-11-17,65.33999633789062
+156191,SPGI,2006-11-20,65.22000122070312
+156192,SPGI,2006-11-21,66.0
+156193,SPGI,2006-11-22,66.11000061035156
+156194,SPGI,2006-11-24,65.52999877929688
+156195,SPGI,2006-11-27,65.5999984741211
+156196,SPGI,2006-11-28,65.91999816894531
+156197,SPGI,2006-11-29,67.22000122070312
+156198,SPGI,2006-11-30,66.6500015258789
+156199,SPGI,2006-12-01,66.41000366210938
+156200,SPGI,2006-12-04,67.13999938964844
+156201,SPGI,2006-12-05,67.08999633789062
+156202,SPGI,2006-12-06,67.0199966430664
+156203,SPGI,2006-12-07,66.55000305175781
+156204,SPGI,2006-12-08,66.5999984741211
+156205,SPGI,2006-12-11,66.33999633789062
+156206,SPGI,2006-12-12,68.0
+156207,SPGI,2006-12-13,68.41999816894531
+156208,SPGI,2006-12-14,68.91999816894531
+156209,SPGI,2006-12-15,69.0
+156210,SPGI,2006-12-18,69.0999984741211
+156211,SPGI,2006-12-19,68.83000183105469
+156212,SPGI,2006-12-20,68.29000091552734
+156213,SPGI,2006-12-21,67.97000122070312
+156214,SPGI,2006-12-22,68.2300033569336
+156215,SPGI,2006-12-26,68.12999725341797
+156216,SPGI,2006-12-27,68.87000274658203
+156217,SPGI,2006-12-28,68.44999694824219
+156218,SPGI,2006-12-29,68.0199966430664
+156219,SPGI,2007-01-03,67.08999633789062
+156220,SPGI,2007-01-04,66.77999877929688
+156221,SPGI,2007-01-05,66.80999755859375
+156222,SPGI,2007-01-08,66.5999984741211
+156223,SPGI,2007-01-09,66.87999725341797
+156224,SPGI,2007-01-10,67.7699966430664
+156225,SPGI,2007-01-11,69.22000122070312
+156226,SPGI,2007-01-12,67.88999938964844
+156227,SPGI,2007-01-16,68.7699966430664
+156228,SPGI,2007-01-17,68.73999786376953
+156229,SPGI,2007-01-18,69.44000244140625
+156230,SPGI,2007-01-19,69.12000274658203
+156231,SPGI,2007-01-22,68.31999969482422
+156232,SPGI,2007-01-23,67.77999877929688
+156233,SPGI,2007-01-24,68.4000015258789
+156234,SPGI,2007-01-25,66.36000061035156
+156235,SPGI,2007-01-26,66.83000183105469
+156236,SPGI,2007-01-29,66.70999908447266
+156237,SPGI,2007-01-30,66.19000244140625
+156238,SPGI,2007-01-31,67.08000183105469
+156239,SPGI,2007-02-01,67.88999938964844
+156240,SPGI,2007-02-02,67.30000305175781
+156241,SPGI,2007-02-05,67.73999786376953
+156242,SPGI,2007-02-06,68.16999816894531
+156243,SPGI,2007-02-07,68.73999786376953
+156244,SPGI,2007-02-08,69.73999786376953
+156245,SPGI,2007-02-09,68.37000274658203
+156246,SPGI,2007-02-12,67.19999694824219
+156247,SPGI,2007-02-13,67.58999633789062
+156248,SPGI,2007-02-14,68.06999969482422
+156249,SPGI,2007-02-15,67.69000244140625
+156250,SPGI,2007-02-16,68.58000183105469
+156251,SPGI,2007-02-20,68.61000061035156
+156252,SPGI,2007-02-21,68.6500015258789
+156253,SPGI,2007-02-22,67.8499984741211
+156254,SPGI,2007-02-23,66.77999877929688
+156255,SPGI,2007-02-26,65.44999694824219
+156256,SPGI,2007-02-27,63.88999938964844
+156257,SPGI,2007-02-28,64.55999755859375
+156258,SPGI,2007-03-01,64.73999786376953
+156259,SPGI,2007-03-02,64.1500015258789
+156260,SPGI,2007-03-05,63.58000183105469
+156261,SPGI,2007-03-06,64.37000274658203
+156262,SPGI,2007-03-07,63.97999954223633
+156263,SPGI,2007-03-08,64.37999725341797
+156264,SPGI,2007-03-09,64.79000091552734
+156265,SPGI,2007-03-12,64.04000091552734
+156266,SPGI,2007-03-13,61.86000061035156
+156267,SPGI,2007-03-14,62.16999816894531
+156268,SPGI,2007-03-15,62.93000030517578
+156269,SPGI,2007-03-16,62.91999816894531
+156270,SPGI,2007-03-19,63.43000030517578
+156271,SPGI,2007-03-20,64.36000061035156
+156272,SPGI,2007-03-21,65.37000274658203
+156273,SPGI,2007-03-22,65.23999786376953
+156274,SPGI,2007-03-23,66.0
+156275,SPGI,2007-03-26,63.59000015258789
+156276,SPGI,2007-03-27,63.33000183105469
+156277,SPGI,2007-03-28,63.290000915527344
+156278,SPGI,2007-03-29,62.63999938964844
+156279,SPGI,2007-03-30,62.880001068115234
+156280,SPGI,2007-04-02,62.34000015258789
+156281,SPGI,2007-04-03,62.27999877929688
+156282,SPGI,2007-04-04,61.7400016784668
+156283,SPGI,2007-04-05,61.68000030517578
+156284,SPGI,2007-04-09,61.970001220703125
+156285,SPGI,2007-04-10,61.220001220703125
+156286,SPGI,2007-04-11,60.90999984741211
+156287,SPGI,2007-04-12,61.130001068115234
+156288,SPGI,2007-04-13,61.380001068115234
+156289,SPGI,2007-04-16,62.2599983215332
+156290,SPGI,2007-04-17,64.05000305175781
+156291,SPGI,2007-04-18,64.0199966430664
+156292,SPGI,2007-04-19,63.59999847412109
+156293,SPGI,2007-04-20,64.16000366210938
+156294,SPGI,2007-04-23,63.540000915527344
+156295,SPGI,2007-04-24,66.2300033569336
+156296,SPGI,2007-04-25,66.43000030517578
+156297,SPGI,2007-04-26,66.70999908447266
+156298,SPGI,2007-04-27,66.25
+156299,SPGI,2007-04-30,65.52999877929688
+156300,SPGI,2007-05-01,65.9000015258789
+156301,SPGI,2007-05-02,66.02999877929688
+156302,SPGI,2007-05-03,66.55000305175781
+156303,SPGI,2007-05-04,67.66999816894531
+156304,SPGI,2007-05-07,67.95999908447266
+156305,SPGI,2007-05-08,68.8499984741211
+156306,SPGI,2007-05-09,68.97000122070312
+156307,SPGI,2007-05-10,68.62000274658203
+156308,SPGI,2007-05-11,69.8499984741211
+156309,SPGI,2007-05-14,70.0
+156310,SPGI,2007-05-15,69.5
+156311,SPGI,2007-05-16,70.45999908447266
+156312,SPGI,2007-05-17,70.12999725341797
+156313,SPGI,2007-05-18,70.0199966430664
+156314,SPGI,2007-05-21,69.6500015258789
+156315,SPGI,2007-05-22,69.68000030517578
+156316,SPGI,2007-05-23,70.61000061035156
+156317,SPGI,2007-05-24,70.01000213623047
+156318,SPGI,2007-05-25,70.19000244140625
+156319,SPGI,2007-05-29,70.23999786376953
+156320,SPGI,2007-05-30,70.9000015258789
+156321,SPGI,2007-05-31,70.30999755859375
+156322,SPGI,2007-06-01,70.38999938964844
+156323,SPGI,2007-06-04,71.95999908447266
+156324,SPGI,2007-06-05,71.6500015258789
+156325,SPGI,2007-06-06,71.25
+156326,SPGI,2007-06-07,69.91000366210938
+156327,SPGI,2007-06-08,69.44999694824219
+156328,SPGI,2007-06-11,70.0199966430664
+156329,SPGI,2007-06-12,68.0999984741211
+156330,SPGI,2007-06-13,68.73999786376953
+156331,SPGI,2007-06-14,69.91000366210938
+156332,SPGI,2007-06-15,71.0
+156333,SPGI,2007-06-18,71.08000183105469
+156334,SPGI,2007-06-19,71.51000213623047
+156335,SPGI,2007-06-20,69.27999877929688
+156336,SPGI,2007-06-21,69.95999908447266
+156337,SPGI,2007-06-22,68.83000183105469
+156338,SPGI,2007-06-25,67.48999786376953
+156339,SPGI,2007-06-26,67.86000061035156
+156340,SPGI,2007-06-27,68.19999694824219
+156341,SPGI,2007-06-28,68.6500015258789
+156342,SPGI,2007-06-29,68.08000183105469
+156343,SPGI,2007-07-02,67.98999786376953
+156344,SPGI,2007-07-03,67.26000213623047
+156345,SPGI,2007-07-05,68.16999816894531
+156346,SPGI,2007-07-06,67.66999816894531
+156347,SPGI,2007-07-09,67.22000122070312
+156348,SPGI,2007-07-10,64.23999786376953
+156349,SPGI,2007-07-11,62.5099983215332
+156350,SPGI,2007-07-12,62.09999847412109
+156351,SPGI,2007-07-13,63.56999969482422
+156352,SPGI,2007-07-16,64.63999938964844
+156353,SPGI,2007-07-17,64.20999908447266
+156354,SPGI,2007-07-18,63.47999954223633
+156355,SPGI,2007-07-19,64.80000305175781
+156356,SPGI,2007-07-20,63.34000015258789
+156357,SPGI,2007-07-23,63.369998931884766
+156358,SPGI,2007-07-24,59.790000915527344
+156359,SPGI,2007-07-25,62.130001068115234
+156360,SPGI,2007-07-26,60.79999923706055
+156361,SPGI,2007-07-27,60.0099983215332
+156362,SPGI,2007-07-30,60.43999862670898
+156363,SPGI,2007-07-31,60.5
+156364,SPGI,2007-08-01,60.369998931884766
+156365,SPGI,2007-08-02,59.650001525878906
+156366,SPGI,2007-08-03,56.34000015258789
+156367,SPGI,2007-08-06,57.09999847412109
+156368,SPGI,2007-08-07,57.27000045776367
+156369,SPGI,2007-08-08,56.08000183105469
+156370,SPGI,2007-08-09,54.11000061035156
+156371,SPGI,2007-08-10,54.06999969482422
+156372,SPGI,2007-08-13,53.650001525878906
+156373,SPGI,2007-08-14,51.91999816894531
+156374,SPGI,2007-08-15,50.7400016784668
+156375,SPGI,2007-08-16,48.84999847412109
+156376,SPGI,2007-08-17,49.13999938964844
+156377,SPGI,2007-08-20,47.72999954223633
+156378,SPGI,2007-08-21,48.18999862670898
+156379,SPGI,2007-08-22,50.16999816894531
+156380,SPGI,2007-08-23,50.34999847412109
+156381,SPGI,2007-08-24,50.150001525878906
+156382,SPGI,2007-08-27,51.290000915527344
+156383,SPGI,2007-08-28,49.22999954223633
+156384,SPGI,2007-08-29,49.790000915527344
+156385,SPGI,2007-08-30,50.27000045776367
+156386,SPGI,2007-08-31,50.459999084472656
+156387,SPGI,2007-09-04,50.90999984741211
+156388,SPGI,2007-09-05,50.150001525878906
+156389,SPGI,2007-09-06,49.77000045776367
+156390,SPGI,2007-09-07,49.27000045776367
+156391,SPGI,2007-09-10,49.0099983215332
+156392,SPGI,2007-09-11,49.66999816894531
+156393,SPGI,2007-09-12,50.130001068115234
+156394,SPGI,2007-09-13,49.88999938964844
+156395,SPGI,2007-09-14,49.25
+156396,SPGI,2007-09-17,47.810001373291016
+156397,SPGI,2007-09-18,52.09999847412109
+156398,SPGI,2007-09-19,51.18999862670898
+156399,SPGI,2007-09-20,50.5099983215332
+156400,SPGI,2007-09-21,50.77999877929688
+156401,SPGI,2007-09-24,49.36000061035156
+156402,SPGI,2007-09-25,47.93999862670898
+156403,SPGI,2007-09-26,49.72999954223633
+156404,SPGI,2007-09-27,52.09000015258789
+156405,SPGI,2007-09-28,50.90999984741211
+156406,SPGI,2007-10-01,52.0099983215332
+156407,SPGI,2007-10-02,51.810001373291016
+156408,SPGI,2007-10-03,53.58000183105469
+156409,SPGI,2007-10-04,52.9900016784668
+156410,SPGI,2007-10-05,54.060001373291016
+156411,SPGI,2007-10-08,54.38999938964844
+156412,SPGI,2007-10-09,54.02000045776367
+156413,SPGI,2007-10-10,53.61000061035156
+156414,SPGI,2007-10-11,52.900001525878906
+156415,SPGI,2007-10-12,52.77000045776367
+156416,SPGI,2007-10-15,51.77999877929688
+156417,SPGI,2007-10-16,51.63999938964844
+156418,SPGI,2007-10-17,50.91999816894531
+156419,SPGI,2007-10-18,51.41999816894531
+156420,SPGI,2007-10-19,50.16999816894531
+156421,SPGI,2007-10-22,50.650001525878906
+156422,SPGI,2007-10-23,50.02999877929688
+156423,SPGI,2007-10-24,49.970001220703125
+156424,SPGI,2007-10-25,49.25
+156425,SPGI,2007-10-26,49.75
+156426,SPGI,2007-10-29,49.68000030517578
+156427,SPGI,2007-10-30,50.22999954223633
+156428,SPGI,2007-10-31,50.040000915527344
+156429,SPGI,2007-11-01,47.380001068115234
+156430,SPGI,2007-11-02,46.43999862670898
+156431,SPGI,2007-11-05,47.650001525878906
+156432,SPGI,2007-11-06,47.0
+156433,SPGI,2007-11-07,45.209999084472656
+156434,SPGI,2007-11-08,46.13999938964844
+156435,SPGI,2007-11-09,46.869998931884766
+156436,SPGI,2007-11-12,46.9900016784668
+156437,SPGI,2007-11-13,48.40999984741211
+156438,SPGI,2007-11-14,47.56999969482422
+156439,SPGI,2007-11-15,46.06999969482422
+156440,SPGI,2007-11-16,46.93000030517578
+156441,SPGI,2007-11-19,46.400001525878906
+156442,SPGI,2007-11-20,46.4900016784668
+156443,SPGI,2007-11-21,45.650001525878906
+156444,SPGI,2007-11-23,46.18000030517578
+156445,SPGI,2007-11-26,45.06999969482422
+156446,SPGI,2007-11-27,45.61000061035156
+156447,SPGI,2007-11-28,47.63999938964844
+156448,SPGI,2007-11-29,47.61000061035156
+156449,SPGI,2007-11-30,49.08000183105469
+156450,SPGI,2007-12-03,46.29999923706055
+156451,SPGI,2007-12-04,45.290000915527344
+156452,SPGI,2007-12-05,46.27000045776367
+156453,SPGI,2007-12-06,45.9900016784668
+156454,SPGI,2007-12-07,46.2400016784668
+156455,SPGI,2007-12-10,46.59999847412109
+156456,SPGI,2007-12-11,45.790000915527344
+156457,SPGI,2007-12-12,45.310001373291016
+156458,SPGI,2007-12-13,45.470001220703125
+156459,SPGI,2007-12-14,45.41999816894531
+156460,SPGI,2007-12-17,44.63999938964844
+156461,SPGI,2007-12-18,45.52000045776367
+156462,SPGI,2007-12-19,44.720001220703125
+156463,SPGI,2007-12-20,44.16999816894531
+156464,SPGI,2007-12-21,44.900001525878906
+156465,SPGI,2007-12-24,45.09000015258789
+156466,SPGI,2007-12-26,45.380001068115234
+156467,SPGI,2007-12-27,44.40999984741211
+156468,SPGI,2007-12-28,43.86000061035156
+156469,SPGI,2007-12-31,43.810001373291016
+156470,SPGI,2008-01-02,42.720001220703125
+156471,SPGI,2008-01-03,41.970001220703125
+156472,SPGI,2008-01-04,40.810001373291016
+156473,SPGI,2008-01-07,42.380001068115234
+156474,SPGI,2008-01-08,40.52000045776367
+156475,SPGI,2008-01-09,42.36000061035156
+156476,SPGI,2008-01-10,42.4900016784668
+156477,SPGI,2008-01-11,42.709999084472656
+156478,SPGI,2008-01-14,42.95000076293945
+156479,SPGI,2008-01-15,41.83000183105469
+156480,SPGI,2008-01-16,40.27000045776367
+156481,SPGI,2008-01-17,39.63999938964844
+156482,SPGI,2008-01-18,38.58000183105469
+156483,SPGI,2008-01-22,38.91999816894531
+156484,SPGI,2008-01-23,39.709999084472656
+156485,SPGI,2008-01-24,42.70000076293945
+156486,SPGI,2008-01-25,42.0
+156487,SPGI,2008-01-28,41.790000915527344
+156488,SPGI,2008-01-29,41.65999984741211
+156489,SPGI,2008-01-30,42.33000183105469
+156490,SPGI,2008-01-31,42.7599983215332
+156491,SPGI,2008-02-01,44.060001373291016
+156492,SPGI,2008-02-04,43.58000183105469
+156493,SPGI,2008-02-05,42.93999862670898
+156494,SPGI,2008-02-06,41.47999954223633
+156495,SPGI,2008-02-07,43.0099983215332
+156496,SPGI,2008-02-08,40.65999984741211
+156497,SPGI,2008-02-11,41.13999938964844
+156498,SPGI,2008-02-12,41.59999847412109
+156499,SPGI,2008-02-13,42.0099983215332
+156500,SPGI,2008-02-14,41.84999847412109
+156501,SPGI,2008-02-15,40.93999862670898
+156502,SPGI,2008-02-19,40.9900016784668
+156503,SPGI,2008-02-20,42.0
+156504,SPGI,2008-02-21,41.68999862670898
+156505,SPGI,2008-02-22,41.11000061035156
+156506,SPGI,2008-02-25,41.790000915527344
+156507,SPGI,2008-02-26,43.70000076293945
+156508,SPGI,2008-02-27,43.459999084472656
+156509,SPGI,2008-02-28,42.040000915527344
+156510,SPGI,2008-02-29,40.93000030517578
+156511,SPGI,2008-03-03,40.709999084472656
+156512,SPGI,2008-03-04,40.459999084472656
+156513,SPGI,2008-03-05,40.38999938964844
+156514,SPGI,2008-03-06,38.75
+156515,SPGI,2008-03-07,38.88999938964844
+156516,SPGI,2008-03-10,37.9900016784668
+156517,SPGI,2008-03-11,37.29999923706055
+156518,SPGI,2008-03-12,37.08000183105469
+156519,SPGI,2008-03-13,36.900001525878906
+156520,SPGI,2008-03-14,35.599998474121094
+156521,SPGI,2008-03-17,35.20000076293945
+156522,SPGI,2008-03-18,36.880001068115234
+156523,SPGI,2008-03-19,35.93000030517578
+156524,SPGI,2008-03-20,37.38999938964844
+156525,SPGI,2008-03-24,38.77000045776367
+156526,SPGI,2008-03-25,38.70000076293945
+156527,SPGI,2008-03-26,38.369998931884766
+156528,SPGI,2008-03-27,37.75
+156529,SPGI,2008-03-28,37.34999847412109
+156530,SPGI,2008-03-31,36.95000076293945
+156531,SPGI,2008-04-01,38.66999816894531
+156532,SPGI,2008-04-02,39.22999954223633
+156533,SPGI,2008-04-03,38.470001220703125
+156534,SPGI,2008-04-04,38.77000045776367
+156535,SPGI,2008-04-07,38.9900016784668
+156536,SPGI,2008-04-08,38.52999877929688
+156537,SPGI,2008-04-09,37.61000061035156
+156538,SPGI,2008-04-10,37.369998931884766
+156539,SPGI,2008-04-11,36.459999084472656
+156540,SPGI,2008-04-14,36.84000015258789
+156541,SPGI,2008-04-15,36.900001525878906
+156542,SPGI,2008-04-16,38.04999923706055
+156543,SPGI,2008-04-17,38.11000061035156
+156544,SPGI,2008-04-18,38.72999954223633
+156545,SPGI,2008-04-21,38.7599983215332
+156546,SPGI,2008-04-22,38.16999816894531
+156547,SPGI,2008-04-23,39.40999984741211
+156548,SPGI,2008-04-24,39.34999847412109
+156549,SPGI,2008-04-25,40.040000915527344
+156550,SPGI,2008-04-28,40.38999938964844
+156551,SPGI,2008-04-29,41.310001373291016
+156552,SPGI,2008-04-30,40.9900016784668
+156553,SPGI,2008-05-01,41.75
+156554,SPGI,2008-05-02,41.5099983215332
+156555,SPGI,2008-05-05,40.68000030517578
+156556,SPGI,2008-05-06,40.810001373291016
+156557,SPGI,2008-05-07,40.380001068115234
+156558,SPGI,2008-05-08,40.79999923706055
+156559,SPGI,2008-05-09,40.84999847412109
+156560,SPGI,2008-05-12,41.4900016784668
+156561,SPGI,2008-05-13,43.72999954223633
+156562,SPGI,2008-05-14,43.52999877929688
+156563,SPGI,2008-05-15,44.5
+156564,SPGI,2008-05-16,44.5
+156565,SPGI,2008-05-19,44.83000183105469
+156566,SPGI,2008-05-20,43.59000015258789
+156567,SPGI,2008-05-21,41.18000030517578
+156568,SPGI,2008-05-22,40.93999862670898
+156569,SPGI,2008-05-23,39.91999816894531
+156570,SPGI,2008-05-27,39.84999847412109
+156571,SPGI,2008-05-28,39.68999862670898
+156572,SPGI,2008-05-29,41.38999938964844
+156573,SPGI,2008-05-30,41.4900016784668
+156574,SPGI,2008-06-02,40.81999969482422
+156575,SPGI,2008-06-03,41.20000076293945
+156576,SPGI,2008-06-04,43.880001068115234
+156577,SPGI,2008-06-05,45.09999847412109
+156578,SPGI,2008-06-06,44.36000061035156
+156579,SPGI,2008-06-09,43.68999862670898
+156580,SPGI,2008-06-10,43.65999984741211
+156581,SPGI,2008-06-11,43.18999862670898
+156582,SPGI,2008-06-12,43.08000183105469
+156583,SPGI,2008-06-13,43.72999954223633
+156584,SPGI,2008-06-16,44.040000915527344
+156585,SPGI,2008-06-17,43.84000015258789
+156586,SPGI,2008-06-18,43.04999923706055
+156587,SPGI,2008-06-19,43.63999938964844
+156588,SPGI,2008-06-20,43.16999816894531
+156589,SPGI,2008-06-23,42.400001525878906
+156590,SPGI,2008-06-24,41.20000076293945
+156591,SPGI,2008-06-25,42.84999847412109
+156592,SPGI,2008-06-26,41.380001068115234
+156593,SPGI,2008-06-27,40.720001220703125
+156594,SPGI,2008-06-30,40.119998931884766
+156595,SPGI,2008-07-01,40.5099983215332
+156596,SPGI,2008-07-02,39.0099983215332
+156597,SPGI,2008-07-03,38.959999084472656
+156598,SPGI,2008-07-07,37.970001220703125
+156599,SPGI,2008-07-08,38.52999877929688
+156600,SPGI,2008-07-09,36.91999816894531
+156601,SPGI,2008-07-10,36.619998931884766
+156602,SPGI,2008-07-11,36.11000061035156
+156603,SPGI,2008-07-14,36.06999969482422
+156604,SPGI,2008-07-15,35.75
+156605,SPGI,2008-07-16,36.91999816894531
+156606,SPGI,2008-07-17,38.04999923706055
+156607,SPGI,2008-07-18,38.54999923706055
+156608,SPGI,2008-07-21,38.16999816894531
+156609,SPGI,2008-07-22,39.04999923706055
+156610,SPGI,2008-07-23,39.630001068115234
+156611,SPGI,2008-07-24,38.75
+156612,SPGI,2008-07-25,38.25
+156613,SPGI,2008-07-28,37.220001220703125
+156614,SPGI,2008-07-29,39.77999877929688
+156615,SPGI,2008-07-30,40.27000045776367
+156616,SPGI,2008-07-31,40.66999816894531
+156617,SPGI,2008-08-01,41.66999816894531
+156618,SPGI,2008-08-04,41.65999984741211
+156619,SPGI,2008-08-05,43.68999862670898
+156620,SPGI,2008-08-06,43.970001220703125
+156621,SPGI,2008-08-07,41.95000076293945
+156622,SPGI,2008-08-08,44.09000015258789
+156623,SPGI,2008-08-11,43.790000915527344
+156624,SPGI,2008-08-12,43.97999954223633
+156625,SPGI,2008-08-13,43.27000045776367
+156626,SPGI,2008-08-14,44.25
+156627,SPGI,2008-08-15,44.9900016784668
+156628,SPGI,2008-08-18,43.540000915527344
+156629,SPGI,2008-08-19,42.29999923706055
+156630,SPGI,2008-08-20,42.02000045776367
+156631,SPGI,2008-08-21,41.86000061035156
+156632,SPGI,2008-08-22,43.2599983215332
+156633,SPGI,2008-08-25,41.88999938964844
+156634,SPGI,2008-08-26,42.02999877929688
+156635,SPGI,2008-08-27,42.40999984741211
+156636,SPGI,2008-08-28,44.220001220703125
+156637,SPGI,2008-08-29,42.84000015258789
+156638,SPGI,2008-09-02,44.209999084472656
+156639,SPGI,2008-09-03,45.130001068115234
+156640,SPGI,2008-09-04,43.2400016784668
+156641,SPGI,2008-09-05,43.380001068115234
+156642,SPGI,2008-09-08,45.86000061035156
+156643,SPGI,2008-09-09,44.47999954223633
+156644,SPGI,2008-09-10,43.75
+156645,SPGI,2008-09-11,44.16999816894531
+156646,SPGI,2008-09-12,43.61000061035156
+156647,SPGI,2008-09-15,41.650001525878906
+156648,SPGI,2008-09-16,41.33000183105469
+156649,SPGI,2008-09-17,38.150001525878906
+156650,SPGI,2008-09-18,40.22999954223633
+156651,SPGI,2008-09-19,38.150001525878906
+156652,SPGI,2008-09-22,37.20000076293945
+156653,SPGI,2008-09-23,35.650001525878906
+156654,SPGI,2008-09-24,37.130001068115234
+156655,SPGI,2008-09-25,34.439998626708984
+156656,SPGI,2008-09-26,34.029998779296875
+156657,SPGI,2008-09-29,30.0
+156658,SPGI,2008-09-30,31.61000061035156
+156659,SPGI,2008-10-01,31.1299991607666
+156660,SPGI,2008-10-02,30.0
+156661,SPGI,2008-10-03,28.6200008392334
+156662,SPGI,2008-10-06,26.049999237060547
+156663,SPGI,2008-10-07,24.34000015258789
+156664,SPGI,2008-10-08,24.549999237060547
+156665,SPGI,2008-10-09,22.239999771118164
+156666,SPGI,2008-10-10,21.809999465942383
+156667,SPGI,2008-10-13,27.01000022888184
+156668,SPGI,2008-10-14,27.65999984741211
+156669,SPGI,2008-10-15,23.989999771118164
+156670,SPGI,2008-10-16,25.56999969482422
+156671,SPGI,2008-10-17,24.290000915527344
+156672,SPGI,2008-10-20,26.239999771118164
+156673,SPGI,2008-10-21,24.479999542236328
+156674,SPGI,2008-10-22,22.71999931335449
+156675,SPGI,2008-10-23,22.88999938964844
+156676,SPGI,2008-10-24,20.8700008392334
+156677,SPGI,2008-10-27,20.21999931335449
+156678,SPGI,2008-10-28,22.790000915527344
+156679,SPGI,2008-10-29,23.40999984741211
+156680,SPGI,2008-10-30,25.8799991607666
+156681,SPGI,2008-10-31,26.86000061035156
+156682,SPGI,2008-11-03,26.15999984741211
+156683,SPGI,2008-11-04,27.68000030517578
+156684,SPGI,2008-11-05,26.280000686645508
+156685,SPGI,2008-11-06,24.100000381469727
+156686,SPGI,2008-11-07,25.0
+156687,SPGI,2008-11-10,24.18000030517578
+156688,SPGI,2008-11-11,23.65999984741211
+156689,SPGI,2008-11-12,22.100000381469727
+156690,SPGI,2008-11-13,25.0
+156691,SPGI,2008-11-14,23.36000061035156
+156692,SPGI,2008-11-17,22.65999984741211
+156693,SPGI,2008-11-18,21.8700008392334
+156694,SPGI,2008-11-19,19.450000762939453
+156695,SPGI,2008-11-20,18.59000015258789
+156696,SPGI,2008-11-21,20.71999931335449
+156697,SPGI,2008-11-24,23.709999084472656
+156698,SPGI,2008-11-25,23.51000022888184
+156699,SPGI,2008-11-26,24.489999771118164
+156700,SPGI,2008-11-28,25.0
+156701,SPGI,2008-12-01,22.149999618530277
+156702,SPGI,2008-12-02,23.049999237060547
+156703,SPGI,2008-12-03,24.950000762939453
+156704,SPGI,2008-12-04,23.200000762939453
+156705,SPGI,2008-12-05,24.229999542236328
+156706,SPGI,2008-12-08,25.01000022888184
+156707,SPGI,2008-12-09,24.8700008392334
+156708,SPGI,2008-12-10,24.75
+156709,SPGI,2008-12-11,23.1200008392334
+156710,SPGI,2008-12-12,23.13999938964844
+156711,SPGI,2008-12-15,23.059999465942383
+156712,SPGI,2008-12-16,24.850000381469727
+156713,SPGI,2008-12-17,24.520000457763672
+156714,SPGI,2008-12-18,24.309999465942383
+156715,SPGI,2008-12-19,24.309999465942383
+156716,SPGI,2008-12-22,23.88999938964844
+156717,SPGI,2008-12-23,22.700000762939453
+156718,SPGI,2008-12-24,22.61000061035156
+156719,SPGI,2008-12-26,23.01000022888184
+156720,SPGI,2008-12-29,22.739999771118164
+156721,SPGI,2008-12-30,22.850000381469727
+156722,SPGI,2008-12-31,23.190000534057617
+156723,SPGI,2009-01-02,24.61000061035156
+156724,SPGI,2009-01-05,24.59000015258789
+156725,SPGI,2009-01-06,25.489999771118164
+156726,SPGI,2009-01-07,24.71999931335449
+156727,SPGI,2009-01-08,23.649999618530277
+156728,SPGI,2009-01-09,23.520000457763672
+156729,SPGI,2009-01-12,22.850000381469727
+156730,SPGI,2009-01-13,22.81999969482422
+156731,SPGI,2009-01-14,22.21999931335449
+156732,SPGI,2009-01-15,21.780000686645508
+156733,SPGI,2009-01-16,21.440000534057617
+156734,SPGI,2009-01-20,20.1299991607666
+156735,SPGI,2009-01-21,20.790000915527344
+156736,SPGI,2009-01-22,20.670000076293945
+156737,SPGI,2009-01-23,20.309999465942383
+156738,SPGI,2009-01-26,20.059999465942383
+156739,SPGI,2009-01-27,20.76000022888184
+156740,SPGI,2009-01-28,22.729999542236328
+156741,SPGI,2009-01-29,22.440000534057617
+156742,SPGI,2009-01-30,21.989999771118164
+156743,SPGI,2009-02-02,22.850000381469727
+156744,SPGI,2009-02-03,23.309999465942383
+156745,SPGI,2009-02-04,23.440000534057617
+156746,SPGI,2009-02-05,24.030000686645508
+156747,SPGI,2009-02-06,25.0
+156748,SPGI,2009-02-09,25.34000015258789
+156749,SPGI,2009-02-10,24.479999542236328
+156750,SPGI,2009-02-11,24.649999618530277
+156751,SPGI,2009-02-12,24.700000762939453
+156752,SPGI,2009-02-13,23.8700008392334
+156753,SPGI,2009-02-17,22.68000030517578
+156754,SPGI,2009-02-18,22.559999465942383
+156755,SPGI,2009-02-19,22.32999992370605
+156756,SPGI,2009-02-20,21.15999984741211
+156757,SPGI,2009-02-23,19.93000030517578
+156758,SPGI,2009-02-24,20.6200008392334
+156759,SPGI,2009-02-25,19.96999931335449
+156760,SPGI,2009-02-26,19.989999771118164
+156761,SPGI,2009-02-27,19.729999542236328
+156762,SPGI,2009-03-02,17.950000762939453
+156763,SPGI,2009-03-03,18.15999984741211
+156764,SPGI,2009-03-04,18.82999992370605
+156765,SPGI,2009-03-05,17.889999389648438
+156766,SPGI,2009-03-06,17.639999389648438
+156767,SPGI,2009-03-09,17.389999389648438
+156768,SPGI,2009-03-10,18.8700008392334
+156769,SPGI,2009-03-11,19.540000915527344
+156770,SPGI,2009-03-12,20.0
+156771,SPGI,2009-03-13,19.700000762939453
+156772,SPGI,2009-03-16,19.399999618530277
+156773,SPGI,2009-03-17,20.01000022888184
+156774,SPGI,2009-03-18,20.049999237060547
+156775,SPGI,2009-03-19,19.63999938964844
+156776,SPGI,2009-03-20,18.90999984741211
+156777,SPGI,2009-03-23,21.25
+156778,SPGI,2009-03-24,22.88999938964844
+156779,SPGI,2009-03-25,23.049999237060547
+156780,SPGI,2009-03-26,25.049999237060547
+156781,SPGI,2009-03-27,24.709999084472656
+156782,SPGI,2009-03-30,22.670000076293945
+156783,SPGI,2009-03-31,22.8700008392334
+156784,SPGI,2009-04-01,22.989999771118164
+156785,SPGI,2009-04-02,24.15999984741211
+156786,SPGI,2009-04-03,24.40999984741211
+156787,SPGI,2009-04-06,24.09000015258789
+156788,SPGI,2009-04-07,22.899999618530277
+156789,SPGI,2009-04-08,23.420000076293945
+156790,SPGI,2009-04-09,24.600000381469727
+156791,SPGI,2009-04-13,25.030000686645508
+156792,SPGI,2009-04-14,24.63999938964844
+156793,SPGI,2009-04-15,25.559999465942383
+156794,SPGI,2009-04-16,27.75
+156795,SPGI,2009-04-17,29.46999931335449
+156796,SPGI,2009-04-20,27.6299991607666
+156797,SPGI,2009-04-21,28.25
+156798,SPGI,2009-04-22,27.959999084472656
+156799,SPGI,2009-04-23,27.799999237060547
+156800,SPGI,2009-04-24,29.06999969482422
+156801,SPGI,2009-04-27,29.030000686645508
+156802,SPGI,2009-04-28,28.13999938964844
+156803,SPGI,2009-04-29,29.96999931335449
+156804,SPGI,2009-04-30,30.149999618530277
+156805,SPGI,2009-05-01,30.61000061035156
+156806,SPGI,2009-05-04,30.59000015258789
+156807,SPGI,2009-05-05,31.899999618530277
+156808,SPGI,2009-05-06,33.16999816894531
+156809,SPGI,2009-05-07,32.90999984741211
+156810,SPGI,2009-05-08,33.709999084472656
+156811,SPGI,2009-05-11,32.97999954223633
+156812,SPGI,2009-05-12,32.22999954223633
+156813,SPGI,2009-05-13,29.88999938964844
+156814,SPGI,2009-05-14,30.5
+156815,SPGI,2009-05-15,30.1200008392334
+156816,SPGI,2009-05-18,32.130001068115234
+156817,SPGI,2009-05-19,32.40999984741211
+156818,SPGI,2009-05-20,32.43000030517578
+156819,SPGI,2009-05-21,30.71999931335449
+156820,SPGI,2009-05-22,30.84000015258789
+156821,SPGI,2009-05-26,32.150001525878906
+156822,SPGI,2009-05-27,30.549999237060547
+156823,SPGI,2009-05-28,30.149999618530277
+156824,SPGI,2009-05-29,30.09000015258789
+156825,SPGI,2009-06-01,32.130001068115234
+156826,SPGI,2009-06-02,32.08000183105469
+156827,SPGI,2009-06-03,31.040000915527344
+156828,SPGI,2009-06-04,30.75
+156829,SPGI,2009-06-05,30.75
+156830,SPGI,2009-06-08,30.950000762939453
+156831,SPGI,2009-06-09,31.729999542236328
+156832,SPGI,2009-06-10,31.709999084472656
+156833,SPGI,2009-06-11,31.90999984741211
+156834,SPGI,2009-06-12,31.989999771118164
+156835,SPGI,2009-06-15,30.540000915527344
+156836,SPGI,2009-06-16,29.600000381469727
+156837,SPGI,2009-06-17,30.11000061035156
+156838,SPGI,2009-06-18,30.100000381469727
+156839,SPGI,2009-06-19,29.690000534057617
+156840,SPGI,2009-06-22,28.34000015258789
+156841,SPGI,2009-06-23,29.200000762939453
+156842,SPGI,2009-06-24,29.40999984741211
+156843,SPGI,2009-06-25,29.71999931335449
+156844,SPGI,2009-06-26,29.600000381469727
+156845,SPGI,2009-06-29,30.09000015258789
+156846,SPGI,2009-06-30,30.11000061035156
+156847,SPGI,2009-07-01,30.6299991607666
+156848,SPGI,2009-07-02,29.3799991607666
+156849,SPGI,2009-07-06,29.690000534057617
+156850,SPGI,2009-07-07,28.8700008392334
+156851,SPGI,2009-07-08,29.82999992370605
+156852,SPGI,2009-07-09,30.0
+156853,SPGI,2009-07-10,30.07999992370605
+156854,SPGI,2009-07-13,30.479999542236328
+156855,SPGI,2009-07-14,30.8700008392334
+156856,SPGI,2009-07-15,32.08000183105469
+156857,SPGI,2009-07-16,32.380001068115234
+156858,SPGI,2009-07-17,32.36000061035156
+156859,SPGI,2009-07-20,33.029998779296875
+156860,SPGI,2009-07-21,32.54999923706055
+156861,SPGI,2009-07-22,33.290000915527344
+156862,SPGI,2009-07-23,32.720001220703125
+156863,SPGI,2009-07-24,32.529998779296875
+156864,SPGI,2009-07-27,33.15999984741211
+156865,SPGI,2009-07-28,33.099998474121094
+156866,SPGI,2009-07-29,32.22999954223633
+156867,SPGI,2009-07-30,31.5
+156868,SPGI,2009-07-31,31.350000381469727
+156869,SPGI,2009-08-03,31.540000915527344
+156870,SPGI,2009-08-04,31.09000015258789
+156871,SPGI,2009-08-05,30.420000076293945
+156872,SPGI,2009-08-06,29.86000061035156
+156873,SPGI,2009-08-07,30.040000915527344
+156874,SPGI,2009-08-10,30.06999969482422
+156875,SPGI,2009-08-11,29.34000015258789
+156876,SPGI,2009-08-12,29.850000381469727
+156877,SPGI,2009-08-13,29.0
+156878,SPGI,2009-08-14,28.600000381469727
+156879,SPGI,2009-08-17,27.899999618530277
+156880,SPGI,2009-08-18,28.170000076293945
+156881,SPGI,2009-08-19,28.84000015258789
+156882,SPGI,2009-08-20,29.049999237060547
+156883,SPGI,2009-08-21,29.670000076293945
+156884,SPGI,2009-08-24,30.709999084472656
+156885,SPGI,2009-08-25,31.030000686645508
+156886,SPGI,2009-08-26,32.150001525878906
+156887,SPGI,2009-08-27,32.97999954223633
+156888,SPGI,2009-08-28,33.61000061035156
+156889,SPGI,2009-08-31,33.61000061035156
+156890,SPGI,2009-09-01,33.2599983215332
+156891,SPGI,2009-09-02,32.310001373291016
+156892,SPGI,2009-09-03,29.01000022888184
+156893,SPGI,2009-09-04,29.100000381469727
+156894,SPGI,2009-09-08,27.0
+156895,SPGI,2009-09-09,27.059999465942383
+156896,SPGI,2009-09-10,27.59000015258789
+156897,SPGI,2009-09-11,27.700000762939453
+156898,SPGI,2009-09-14,27.549999237060547
+156899,SPGI,2009-09-15,27.190000534057617
+156900,SPGI,2009-09-16,28.200000762939453
+156901,SPGI,2009-09-17,27.030000686645508
+156902,SPGI,2009-09-18,26.809999465942383
+156903,SPGI,2009-09-21,26.01000022888184
+156904,SPGI,2009-09-22,26.309999465942383
+156905,SPGI,2009-09-23,25.8700008392334
+156906,SPGI,2009-09-24,24.18000030517578
+156907,SPGI,2009-09-25,23.670000076293945
+156908,SPGI,2009-09-28,24.32999992370605
+156909,SPGI,2009-09-29,26.11000061035156
+156910,SPGI,2009-09-30,25.13999938964844
+156911,SPGI,2009-10-01,25.3799991607666
+156912,SPGI,2009-10-02,24.6200008392334
+156913,SPGI,2009-10-05,25.270000457763672
+156914,SPGI,2009-10-06,25.979999542236328
+156915,SPGI,2009-10-07,26.13999938964844
+156916,SPGI,2009-10-08,27.309999465942383
+156917,SPGI,2009-10-09,27.280000686645508
+156918,SPGI,2009-10-12,28.43000030517578
+156919,SPGI,2009-10-13,28.31999969482422
+156920,SPGI,2009-10-14,29.229999542236328
+156921,SPGI,2009-10-15,29.57999992370605
+156922,SPGI,2009-10-16,29.57999992370605
+156923,SPGI,2009-10-19,30.540000915527344
+156924,SPGI,2009-10-20,30.530000686645508
+156925,SPGI,2009-10-21,29.84000015258789
+156926,SPGI,2009-10-22,30.6200008392334
+156927,SPGI,2009-10-23,30.489999771118164
+156928,SPGI,2009-10-26,29.46999931335449
+156929,SPGI,2009-10-27,29.1299991607666
+156930,SPGI,2009-10-28,29.21999931335449
+156931,SPGI,2009-10-29,30.09000015258789
+156932,SPGI,2009-10-30,28.780000686645508
+156933,SPGI,2009-11-02,28.520000457763672
+156934,SPGI,2009-11-03,28.729999542236328
+156935,SPGI,2009-11-04,28.65999984741211
+156936,SPGI,2009-11-05,29.459999084472656
+156937,SPGI,2009-11-06,29.31999969482422
+156938,SPGI,2009-11-09,30.36000061035156
+156939,SPGI,2009-11-10,29.790000915527344
+156940,SPGI,2009-11-11,30.299999237060547
+156941,SPGI,2009-11-12,30.71999931335449
+156942,SPGI,2009-11-13,31.059999465942383
+156943,SPGI,2009-11-16,31.8700008392334
+156944,SPGI,2009-11-17,31.850000381469727
+156945,SPGI,2009-11-18,31.90999984741211
+156946,SPGI,2009-11-19,31.729999542236328
+156947,SPGI,2009-11-20,30.989999771118164
+156948,SPGI,2009-11-23,30.940000534057617
+156949,SPGI,2009-11-24,30.84000015258789
+156950,SPGI,2009-11-25,31.229999542236328
+156951,SPGI,2009-11-27,30.450000762939453
+156952,SPGI,2009-11-30,29.959999084472656
+156953,SPGI,2009-12-01,30.31999969482422
+156954,SPGI,2009-12-02,30.34000015258789
+156955,SPGI,2009-12-03,30.059999465942383
+156956,SPGI,2009-12-04,31.93000030517578
+156957,SPGI,2009-12-07,32.560001373291016
+156958,SPGI,2009-12-08,32.72999954223633
+156959,SPGI,2009-12-09,32.91999816894531
+156960,SPGI,2009-12-10,33.59000015258789
+156961,SPGI,2009-12-11,34.81999969482422
+156962,SPGI,2009-12-14,34.56999969482422
+156963,SPGI,2009-12-15,34.54999923706055
+156964,SPGI,2009-12-16,34.470001220703125
+156965,SPGI,2009-12-17,34.38999938964844
+156966,SPGI,2009-12-18,34.2400016784668
+156967,SPGI,2009-12-21,33.9900016784668
+156968,SPGI,2009-12-22,33.63999938964844
+156969,SPGI,2009-12-23,34.11000061035156
+156970,SPGI,2009-12-24,34.31999969482422
+156971,SPGI,2009-12-28,33.84000015258789
+156972,SPGI,2009-12-29,33.56999969482422
+156973,SPGI,2009-12-30,34.099998474121094
+156974,SPGI,2009-12-31,33.5099983215332
+156975,SPGI,2010-01-04,33.61000061035156
+156976,SPGI,2010-01-05,33.63999938964844
+156977,SPGI,2010-01-06,33.34000015258789
+156978,SPGI,2010-01-07,34.08000183105469
+156979,SPGI,2010-01-08,33.95000076293945
+156980,SPGI,2010-01-11,33.7599983215332
+156981,SPGI,2010-01-12,33.25
+156982,SPGI,2010-01-13,33.380001068115234
+156983,SPGI,2010-01-14,33.34000015258789
+156984,SPGI,2010-01-15,33.22999954223633
+156985,SPGI,2010-01-19,33.45000076293945
+156986,SPGI,2010-01-20,33.68000030517578
+156987,SPGI,2010-01-21,33.34000015258789
+156988,SPGI,2010-01-22,33.2599983215332
+156989,SPGI,2010-01-25,33.400001525878906
+156990,SPGI,2010-01-26,34.22999954223633
+156991,SPGI,2010-01-27,35.709999084472656
+156992,SPGI,2010-01-28,35.560001373291016
+156993,SPGI,2010-01-29,35.45000076293945
+156994,SPGI,2010-02-01,35.439998626708984
+156995,SPGI,2010-02-02,35.54999923706055
+156996,SPGI,2010-02-03,35.54999923706055
+156997,SPGI,2010-02-04,34.369998931884766
+156998,SPGI,2010-02-05,34.220001220703125
+156999,SPGI,2010-02-08,33.650001525878906
+157000,SPGI,2010-02-09,34.0099983215332
+157001,SPGI,2010-02-10,33.56999969482422
+157002,SPGI,2010-02-11,34.06999969482422
+157003,SPGI,2010-02-12,34.16999816894531
+157004,SPGI,2010-02-16,34.5
+157005,SPGI,2010-02-17,34.75
+157006,SPGI,2010-02-18,35.0099983215332
+157007,SPGI,2010-02-19,35.33000183105469
+157008,SPGI,2010-02-22,34.79999923706055
+157009,SPGI,2010-02-23,34.29999923706055
+157010,SPGI,2010-02-24,34.599998474121094
+157011,SPGI,2010-02-25,34.16999816894531
+157012,SPGI,2010-02-26,34.20000076293945
+157013,SPGI,2010-03-01,34.31999969482422
+157014,SPGI,2010-03-02,34.31999969482422
+157015,SPGI,2010-03-03,34.290000915527344
+157016,SPGI,2010-03-04,34.4900016784668
+157017,SPGI,2010-03-05,35.279998779296875
+157018,SPGI,2010-03-08,35.470001220703125
+157019,SPGI,2010-03-09,35.29999923706055
+157020,SPGI,2010-03-10,35.040000915527344
+157021,SPGI,2010-03-11,35.099998474121094
+157022,SPGI,2010-03-12,35.04999923706055
+157023,SPGI,2010-03-15,35.290000915527344
+157024,SPGI,2010-03-16,35.33000183105469
+157025,SPGI,2010-03-17,35.779998779296875
+157026,SPGI,2010-03-18,36.09999847412109
+157027,SPGI,2010-03-19,35.77000045776367
+157028,SPGI,2010-03-22,35.93000030517578
+157029,SPGI,2010-03-23,36.040000915527344
+157030,SPGI,2010-03-24,35.869998931884766
+157031,SPGI,2010-03-25,35.709999084472656
+157032,SPGI,2010-03-26,35.619998931884766
+157033,SPGI,2010-03-29,35.630001068115234
+157034,SPGI,2010-03-30,35.84000015258789
+157035,SPGI,2010-03-31,35.650001525878906
+157036,SPGI,2010-04-01,35.599998474121094
+157037,SPGI,2010-04-05,35.61000061035156
+157038,SPGI,2010-04-06,35.5099983215332
+157039,SPGI,2010-04-07,35.38999938964844
+157040,SPGI,2010-04-08,35.38999938964844
+157041,SPGI,2010-04-09,35.810001373291016
+157042,SPGI,2010-04-12,36.02999877929688
+157043,SPGI,2010-04-13,36.34000015258789
+157044,SPGI,2010-04-14,36.81999969482422
+157045,SPGI,2010-04-15,36.54999923706055
+157046,SPGI,2010-04-16,34.7599983215332
+157047,SPGI,2010-04-19,34.58000183105469
+157048,SPGI,2010-04-20,34.72999954223633
+157049,SPGI,2010-04-21,34.43000030517578
+157050,SPGI,2010-04-22,33.22999954223633
+157051,SPGI,2010-04-23,33.25
+157052,SPGI,2010-04-26,33.880001068115234
+157053,SPGI,2010-04-27,33.650001525878906
+157054,SPGI,2010-04-28,33.220001220703125
+157055,SPGI,2010-04-29,34.119998931884766
+157056,SPGI,2010-04-30,33.720001220703125
+157057,SPGI,2010-05-03,33.790000915527344
+157058,SPGI,2010-05-04,32.66999816894531
+157059,SPGI,2010-05-05,31.90999984741211
+157060,SPGI,2010-05-06,30.38999938964844
+157061,SPGI,2010-05-07,30.280000686645508
+157062,SPGI,2010-05-10,29.149999618530277
+157063,SPGI,2010-05-11,30.059999465942383
+157064,SPGI,2010-05-12,29.959999084472656
+157065,SPGI,2010-05-13,29.229999542236328
+157066,SPGI,2010-05-14,28.979999542236328
+157067,SPGI,2010-05-17,29.399999618530277
+157068,SPGI,2010-05-18,28.950000762939453
+157069,SPGI,2010-05-19,29.270000457763672
+157070,SPGI,2010-05-20,28.06999969482422
+157071,SPGI,2010-05-21,28.40999984741211
+157072,SPGI,2010-05-24,28.280000686645508
+157073,SPGI,2010-05-25,27.989999771118164
+157074,SPGI,2010-05-26,27.989999771118164
+157075,SPGI,2010-05-27,28.5
+157076,SPGI,2010-05-28,27.799999237060547
+157077,SPGI,2010-06-01,27.020000457763672
+157078,SPGI,2010-06-02,28.040000915527344
+157079,SPGI,2010-06-03,28.01000022888184
+157080,SPGI,2010-06-04,27.34000015258789
+157081,SPGI,2010-06-07,27.450000762939453
+157082,SPGI,2010-06-08,28.209999084472656
+157083,SPGI,2010-06-09,27.920000076293945
+157084,SPGI,2010-06-10,28.86000061035156
+157085,SPGI,2010-06-11,28.8700008392334
+157086,SPGI,2010-06-14,28.68000030517578
+157087,SPGI,2010-06-15,30.31999969482422
+157088,SPGI,2010-06-16,30.770000457763672
+157089,SPGI,2010-06-17,30.0
+157090,SPGI,2010-06-18,30.100000381469727
+157091,SPGI,2010-06-21,29.96999931335449
+157092,SPGI,2010-06-22,29.71999931335449
+157093,SPGI,2010-06-23,30.450000762939453
+157094,SPGI,2010-06-24,30.25
+157095,SPGI,2010-06-25,29.739999771118164
+157096,SPGI,2010-06-28,29.850000381469727
+157097,SPGI,2010-06-29,29.38999938964844
+157098,SPGI,2010-06-30,28.13999938964844
+157099,SPGI,2010-07-01,28.1299991607666
+157100,SPGI,2010-07-02,27.799999237060547
+157101,SPGI,2010-07-06,27.700000762939453
+157102,SPGI,2010-07-07,27.71999931335449
+157103,SPGI,2010-07-08,29.540000915527344
+157104,SPGI,2010-07-09,29.489999771118164
+157105,SPGI,2010-07-12,29.780000686645508
+157106,SPGI,2010-07-13,30.670000076293945
+157107,SPGI,2010-07-14,30.399999618530277
+157108,SPGI,2010-07-15,30.56999969482422
+157109,SPGI,2010-07-16,29.32999992370605
+157110,SPGI,2010-07-19,29.649999618530277
+157111,SPGI,2010-07-20,29.780000686645508
+157112,SPGI,2010-07-21,29.21999931335449
+157113,SPGI,2010-07-22,30.709999084472656
+157114,SPGI,2010-07-23,29.65999984741211
+157115,SPGI,2010-07-26,30.63999938964844
+157116,SPGI,2010-07-27,30.68000030517578
+157117,SPGI,2010-07-28,30.200000762939453
+157118,SPGI,2010-07-29,30.1200008392334
+157119,SPGI,2010-07-30,30.690000534057617
+157120,SPGI,2010-08-02,31.209999084472656
+157121,SPGI,2010-08-03,30.520000457763672
+157122,SPGI,2010-08-04,30.75
+157123,SPGI,2010-08-05,30.790000915527344
+157124,SPGI,2010-08-06,30.57999992370605
+157125,SPGI,2010-08-09,31.1200008392334
+157126,SPGI,2010-08-10,31.09000015258789
+157127,SPGI,2010-08-11,30.040000915527344
+157128,SPGI,2010-08-12,29.350000381469727
+157129,SPGI,2010-08-13,29.030000686645508
+157130,SPGI,2010-08-16,28.65999984741211
+157131,SPGI,2010-08-17,29.049999237060547
+157132,SPGI,2010-08-18,29.239999771118164
+157133,SPGI,2010-08-19,28.770000457763672
+157134,SPGI,2010-08-20,28.18000030517578
+157135,SPGI,2010-08-23,27.979999542236328
+157136,SPGI,2010-08-24,27.93000030517578
+157137,SPGI,2010-08-25,27.8700008392334
+157138,SPGI,2010-08-26,27.86000061035156
+157139,SPGI,2010-08-27,28.350000381469727
+157140,SPGI,2010-08-30,27.63999938964844
+157141,SPGI,2010-08-31,27.649999618530277
+157142,SPGI,2010-09-01,28.5
+157143,SPGI,2010-09-02,29.350000381469727
+157144,SPGI,2010-09-03,29.68000030517578
+157145,SPGI,2010-09-07,29.030000686645508
+157146,SPGI,2010-09-08,29.1200008392334
+157147,SPGI,2010-09-09,29.3799991607666
+157148,SPGI,2010-09-10,30.239999771118164
+157149,SPGI,2010-09-13,30.450000762939453
+157150,SPGI,2010-09-14,30.459999084472656
+157151,SPGI,2010-09-15,30.290000915527344
+157152,SPGI,2010-09-16,30.43000030517578
+157153,SPGI,2010-09-17,30.549999237060547
+157154,SPGI,2010-09-20,31.350000381469727
+157155,SPGI,2010-09-21,31.809999465942383
+157156,SPGI,2010-09-22,32.02000045776367
+157157,SPGI,2010-09-23,32.08000183105469
+157158,SPGI,2010-09-24,33.18000030517578
+157159,SPGI,2010-09-27,32.84000015258789
+157160,SPGI,2010-09-28,33.0099983215332
+157161,SPGI,2010-09-29,33.11000061035156
+157162,SPGI,2010-09-30,33.060001373291016
+157163,SPGI,2010-10-01,32.9900016784668
+157164,SPGI,2010-10-04,32.970001220703125
+157165,SPGI,2010-10-05,33.63999938964844
+157166,SPGI,2010-10-06,33.630001068115234
+157167,SPGI,2010-10-07,33.790000915527344
+157168,SPGI,2010-10-08,34.33000183105469
+157169,SPGI,2010-10-11,34.54999923706055
+157170,SPGI,2010-10-12,34.72999954223633
+157171,SPGI,2010-10-13,35.34000015258789
+157172,SPGI,2010-10-14,35.369998931884766
+157173,SPGI,2010-10-15,35.540000915527344
+157174,SPGI,2010-10-18,35.52000045776367
+157175,SPGI,2010-10-19,34.9900016784668
+157176,SPGI,2010-10-20,36.02999877929688
+157177,SPGI,2010-10-21,36.33000183105469
+157178,SPGI,2010-10-22,36.400001525878906
+157179,SPGI,2010-10-25,36.560001373291016
+157180,SPGI,2010-10-26,37.31999969482422
+157181,SPGI,2010-10-27,37.34999847412109
+157182,SPGI,2010-10-28,37.52999877929688
+157183,SPGI,2010-10-29,37.650001525878906
+157184,SPGI,2010-11-01,37.59000015258789
+157185,SPGI,2010-11-02,37.9900016784668
+157186,SPGI,2010-11-03,37.83000183105469
+157187,SPGI,2010-11-04,38.84000015258789
+157188,SPGI,2010-11-05,39.310001373291016
+157189,SPGI,2010-11-08,38.63999938964844
+157190,SPGI,2010-11-09,37.970001220703125
+157191,SPGI,2010-11-10,37.61000061035156
+157192,SPGI,2010-11-11,37.18000030517578
+157193,SPGI,2010-11-12,36.59999847412109
+157194,SPGI,2010-11-15,36.4900016784668
+157195,SPGI,2010-11-16,35.61000061035156
+157196,SPGI,2010-11-17,35.33000183105469
+157197,SPGI,2010-11-18,35.18000030517578
+157198,SPGI,2010-11-19,35.130001068115234
+157199,SPGI,2010-11-22,35.0099983215332
+157200,SPGI,2010-11-23,34.13999938964844
+157201,SPGI,2010-11-24,34.65999984741211
+157202,SPGI,2010-11-26,34.310001373291016
+157203,SPGI,2010-11-29,34.38999938964844
+157204,SPGI,2010-11-30,34.4900016784668
+157205,SPGI,2010-12-01,35.029998779296875
+157206,SPGI,2010-12-02,35.650001525878906
+157207,SPGI,2010-12-03,35.689998626708984
+157208,SPGI,2010-12-06,35.790000915527344
+157209,SPGI,2010-12-07,35.90999984741211
+157210,SPGI,2010-12-08,35.9900016784668
+157211,SPGI,2010-12-09,36.04999923706055
+157212,SPGI,2010-12-10,35.97999954223633
+157213,SPGI,2010-12-13,36.15999984741211
+157214,SPGI,2010-12-14,36.209999084472656
+157215,SPGI,2010-12-15,36.400001525878906
+157216,SPGI,2010-12-16,36.560001373291016
+157217,SPGI,2010-12-17,36.29999923706055
+157218,SPGI,2010-12-20,36.2400016784668
+157219,SPGI,2010-12-21,36.060001373291016
+157220,SPGI,2010-12-22,36.290000915527344
+157221,SPGI,2010-12-23,36.2599983215332
+157222,SPGI,2010-12-27,36.22999954223633
+157223,SPGI,2010-12-28,36.27999877929688
+157224,SPGI,2010-12-29,36.65999984741211
+157225,SPGI,2010-12-30,36.369998931884766
+157226,SPGI,2010-12-31,36.40999984741211
+157227,SPGI,2011-01-03,36.56999969482422
+157228,SPGI,2011-01-04,36.84000015258789
+157229,SPGI,2011-01-05,37.5
+157230,SPGI,2011-01-06,37.84999847412109
+157231,SPGI,2011-01-07,37.7400016784668
+157232,SPGI,2011-01-10,37.70000076293945
+157233,SPGI,2011-01-11,37.45000076293945
+157234,SPGI,2011-01-12,37.59000015258789
+157235,SPGI,2011-01-13,37.33000183105469
+157236,SPGI,2011-01-14,37.5
+157237,SPGI,2011-01-18,37.970001220703125
+157238,SPGI,2011-01-19,37.5099983215332
+157239,SPGI,2011-01-20,37.619998931884766
+157240,SPGI,2011-01-21,37.63999938964844
+157241,SPGI,2011-01-24,38.52999877929688
+157242,SPGI,2011-01-25,38.40999984741211
+157243,SPGI,2011-01-26,38.93999862670898
+157244,SPGI,2011-01-27,38.9900016784668
+157245,SPGI,2011-01-28,38.27000045776367
+157246,SPGI,2011-01-31,38.97999954223633
+157247,SPGI,2011-02-01,36.91999816894531
+157248,SPGI,2011-02-02,36.75
+157249,SPGI,2011-02-03,36.959999084472656
+157250,SPGI,2011-02-04,36.58000183105469
+157251,SPGI,2011-02-07,36.81999969482422
+157252,SPGI,2011-02-08,37.130001068115234
+157253,SPGI,2011-02-09,37.20000076293945
+157254,SPGI,2011-02-10,37.2400016784668
+157255,SPGI,2011-02-11,37.45000076293945
+157256,SPGI,2011-02-14,37.93000030517578
+157257,SPGI,2011-02-15,37.75
+157258,SPGI,2011-02-16,38.06999969482422
+157259,SPGI,2011-02-17,38.22999954223633
+157260,SPGI,2011-02-18,38.84999847412109
+157261,SPGI,2011-02-22,38.040000915527344
+157262,SPGI,2011-02-23,37.59999847412109
+157263,SPGI,2011-02-24,37.65999984741211
+157264,SPGI,2011-02-25,38.06999969482422
+157265,SPGI,2011-02-28,38.68000030517578
+157266,SPGI,2011-03-01,37.63999938964844
+157267,SPGI,2011-03-02,38.09000015258789
+157268,SPGI,2011-03-03,38.959999084472656
+157269,SPGI,2011-03-04,38.130001068115234
+157270,SPGI,2011-03-07,37.540000915527344
+157271,SPGI,2011-03-08,37.880001068115234
+157272,SPGI,2011-03-09,38.130001068115234
+157273,SPGI,2011-03-10,37.56999969482422
+157274,SPGI,2011-03-11,37.540000915527344
+157275,SPGI,2011-03-14,37.06999969482422
+157276,SPGI,2011-03-15,37.02000045776367
+157277,SPGI,2011-03-16,36.5
+157278,SPGI,2011-03-17,37.2400016784668
+157279,SPGI,2011-03-18,37.95000076293945
+157280,SPGI,2011-03-21,38.900001525878906
+157281,SPGI,2011-03-22,38.54999923706055
+157282,SPGI,2011-03-23,38.63999938964844
+157283,SPGI,2011-03-24,38.54999923706055
+157284,SPGI,2011-03-25,38.52999877929688
+157285,SPGI,2011-03-28,38.56999969482422
+157286,SPGI,2011-03-29,40.04999923706055
+157287,SPGI,2011-03-30,40.11000061035156
+157288,SPGI,2011-03-31,39.400001525878906
+157289,SPGI,2011-04-01,39.18999862670898
+157290,SPGI,2011-04-04,39.13999938964844
+157291,SPGI,2011-04-05,39.18000030517578
+157292,SPGI,2011-04-06,39.58000183105469
+157293,SPGI,2011-04-07,39.43999862670898
+157294,SPGI,2011-04-08,38.970001220703125
+157295,SPGI,2011-04-11,39.09999847412109
+157296,SPGI,2011-04-12,38.9900016784668
+157297,SPGI,2011-04-13,39.15999984741211
+157298,SPGI,2011-04-14,38.630001068115234
+157299,SPGI,2011-04-15,39.310001373291016
+157300,SPGI,2011-04-18,38.869998931884766
+157301,SPGI,2011-04-19,39.119998931884766
+157302,SPGI,2011-04-20,39.34999847412109
+157303,SPGI,2011-04-21,39.79999923706055
+157304,SPGI,2011-04-25,39.59000015258789
+157305,SPGI,2011-04-26,39.150001525878906
+157306,SPGI,2011-04-27,39.09000015258789
+157307,SPGI,2011-04-28,40.209999084472656
+157308,SPGI,2011-04-29,40.470001220703125
+157309,SPGI,2011-05-02,40.380001068115234
+157310,SPGI,2011-05-03,40.400001525878906
+157311,SPGI,2011-05-04,40.7599983215332
+157312,SPGI,2011-05-05,40.790000915527344
+157313,SPGI,2011-05-06,41.09000015258789
+157314,SPGI,2011-05-09,41.59999847412109
+157315,SPGI,2011-05-10,41.9900016784668
+157316,SPGI,2011-05-11,41.59000015258789
+157317,SPGI,2011-05-12,42.18999862670898
+157318,SPGI,2011-05-13,42.08000183105469
+157319,SPGI,2011-05-16,42.2599983215332
+157320,SPGI,2011-05-17,42.4900016784668
+157321,SPGI,2011-05-18,43.220001220703125
+157322,SPGI,2011-05-19,43.2599983215332
+157323,SPGI,2011-05-20,42.79999923706055
+157324,SPGI,2011-05-23,42.34000015258789
+157325,SPGI,2011-05-24,42.09000015258789
+157326,SPGI,2011-05-25,42.25
+157327,SPGI,2011-05-26,42.09999847412109
+157328,SPGI,2011-05-27,42.20000076293945
+157329,SPGI,2011-05-31,42.470001220703125
+157330,SPGI,2011-06-01,41.16999816894531
+157331,SPGI,2011-06-02,41.31999969482422
+157332,SPGI,2011-06-03,41.18000030517578
+157333,SPGI,2011-06-06,41.040000915527344
+157334,SPGI,2011-06-07,41.54999923706055
+157335,SPGI,2011-06-08,40.84999847412109
+157336,SPGI,2011-06-09,41.380001068115234
+157337,SPGI,2011-06-10,40.84000015258789
+157338,SPGI,2011-06-13,40.75
+157339,SPGI,2011-06-14,41.790000915527344
+157340,SPGI,2011-06-15,41.09999847412109
+157341,SPGI,2011-06-16,41.08000183105469
+157342,SPGI,2011-06-17,39.61000061035156
+157343,SPGI,2011-06-20,40.16999816894531
+157344,SPGI,2011-06-21,40.65999984741211
+157345,SPGI,2011-06-22,40.29999923706055
+157346,SPGI,2011-06-23,40.06999969482422
+157347,SPGI,2011-06-24,39.5099983215332
+157348,SPGI,2011-06-27,40.119998931884766
+157349,SPGI,2011-06-28,40.560001373291016
+157350,SPGI,2011-06-29,41.29999923706055
+157351,SPGI,2011-06-30,41.90999984741211
+157352,SPGI,2011-07-01,42.400001525878906
+157353,SPGI,2011-07-05,42.310001373291016
+157354,SPGI,2011-07-06,42.720001220703125
+157355,SPGI,2011-07-07,43.040000915527344
+157356,SPGI,2011-07-08,42.380001068115234
+157357,SPGI,2011-07-11,41.79999923706055
+157358,SPGI,2011-07-12,41.75
+157359,SPGI,2011-07-13,42.54999923706055
+157360,SPGI,2011-07-14,42.2599983215332
+157361,SPGI,2011-07-15,42.34000015258789
+157362,SPGI,2011-07-18,42.150001525878906
+157363,SPGI,2011-07-19,43.09999847412109
+157364,SPGI,2011-07-20,43.040000915527344
+157365,SPGI,2011-07-21,44.25
+157366,SPGI,2011-07-22,43.91999816894531
+157367,SPGI,2011-07-25,43.900001525878906
+157368,SPGI,2011-07-26,43.959999084472656
+157369,SPGI,2011-07-27,43.06999969482422
+157370,SPGI,2011-07-28,42.650001525878906
+157371,SPGI,2011-07-29,41.59999847412109
+157372,SPGI,2011-08-01,41.40999984741211
+157373,SPGI,2011-08-02,44.43000030517578
+157374,SPGI,2011-08-03,44.650001525878906
+157375,SPGI,2011-08-04,43.20000076293945
+157376,SPGI,2011-08-05,41.720001220703125
+157377,SPGI,2011-08-08,38.119998931884766
+157378,SPGI,2011-08-09,37.560001373291016
+157379,SPGI,2011-08-10,35.349998474121094
+157380,SPGI,2011-08-11,36.91999816894531
+157381,SPGI,2011-08-12,37.77000045776367
+157382,SPGI,2011-08-15,39.0
+157383,SPGI,2011-08-16,38.810001373291016
+157384,SPGI,2011-08-17,40.04999923706055
+157385,SPGI,2011-08-18,37.150001525878906
+157386,SPGI,2011-08-19,37.0
+157387,SPGI,2011-08-22,37.040000915527344
+157388,SPGI,2011-08-23,38.68999862670898
+157389,SPGI,2011-08-24,41.29999923706055
+157390,SPGI,2011-08-25,40.29999923706055
+157391,SPGI,2011-08-26,40.59000015258789
+157392,SPGI,2011-08-29,42.31999969482422
+157393,SPGI,2011-08-30,42.20000076293945
+157394,SPGI,2011-08-31,42.11000061035156
+157395,SPGI,2011-09-01,41.54999923706055
+157396,SPGI,2011-09-02,40.619998931884766
+157397,SPGI,2011-09-06,40.09999847412109
+157398,SPGI,2011-09-07,41.11000061035156
+157399,SPGI,2011-09-08,40.43999862670898
+157400,SPGI,2011-09-09,38.720001220703125
+157401,SPGI,2011-09-12,40.2599983215332
+157402,SPGI,2011-09-13,41.5
+157403,SPGI,2011-09-14,43.45000076293945
+157404,SPGI,2011-09-15,44.560001373291016
+157405,SPGI,2011-09-16,45.290000915527344
+157406,SPGI,2011-09-19,45.43999862670898
+157407,SPGI,2011-09-20,45.25
+157408,SPGI,2011-09-21,43.34999847412109
+157409,SPGI,2011-09-22,42.63999938964844
+157410,SPGI,2011-09-23,42.93000030517578
+157411,SPGI,2011-09-26,43.20000076293945
+157412,SPGI,2011-09-27,43.63999938964844
+157413,SPGI,2011-09-28,43.09999847412109
+157414,SPGI,2011-09-29,42.310001373291016
+157415,SPGI,2011-09-30,41.0
+157416,SPGI,2011-10-03,39.93999862670898
+157417,SPGI,2011-10-04,41.09999847412109
+157418,SPGI,2011-10-05,40.880001068115234
+157419,SPGI,2011-10-06,41.91999816894531
+157420,SPGI,2011-10-07,41.83000183105469
+157421,SPGI,2011-10-10,43.33000183105469
+157422,SPGI,2011-10-11,43.709999084472656
+157423,SPGI,2011-10-12,44.22999954223633
+157424,SPGI,2011-10-13,44.220001220703125
+157425,SPGI,2011-10-14,44.970001220703125
+157426,SPGI,2011-10-17,43.81999969482422
+157427,SPGI,2011-10-18,44.2400016784668
+157428,SPGI,2011-10-19,43.06999969482422
+157429,SPGI,2011-10-20,42.90999984741211
+157430,SPGI,2011-10-21,44.619998931884766
+157431,SPGI,2011-10-24,44.70000076293945
+157432,SPGI,2011-10-25,43.22999954223633
+157433,SPGI,2011-10-26,43.310001373291016
+157434,SPGI,2011-10-27,44.310001373291016
+157435,SPGI,2011-10-28,43.36000061035156
+157436,SPGI,2011-10-31,42.5
+157437,SPGI,2011-11-01,41.68000030517578
+157438,SPGI,2011-11-02,41.9900016784668
+157439,SPGI,2011-11-03,42.04999923706055
+157440,SPGI,2011-11-04,42.4900016784668
+157441,SPGI,2011-11-07,42.560001373291016
+157442,SPGI,2011-11-08,43.2400016784668
+157443,SPGI,2011-11-09,41.81999969482422
+157444,SPGI,2011-11-10,42.29999923706055
+157445,SPGI,2011-11-11,43.220001220703125
+157446,SPGI,2011-11-14,42.59000015258789
+157447,SPGI,2011-11-15,43.77999877929688
+157448,SPGI,2011-11-16,43.40999984741211
+157449,SPGI,2011-11-17,42.86000061035156
+157450,SPGI,2011-11-18,43.15999984741211
+157451,SPGI,2011-11-21,43.45000076293945
+157452,SPGI,2011-11-22,43.68999862670898
+157453,SPGI,2011-11-23,40.70000076293945
+157454,SPGI,2011-11-25,40.540000915527344
+157455,SPGI,2011-11-28,41.20000076293945
+157456,SPGI,2011-11-29,41.09000015258789
+157457,SPGI,2011-11-30,42.70000076293945
+157458,SPGI,2011-12-01,42.79999923706055
+157459,SPGI,2011-12-02,43.220001220703125
+157460,SPGI,2011-12-05,43.470001220703125
+157461,SPGI,2011-12-06,42.75
+157462,SPGI,2011-12-07,42.13999938964844
+157463,SPGI,2011-12-08,41.88999938964844
+157464,SPGI,2011-12-09,43.209999084472656
+157465,SPGI,2011-12-12,43.43000030517578
+157466,SPGI,2011-12-13,42.540000915527344
+157467,SPGI,2011-12-14,42.27999877929688
+157468,SPGI,2011-12-15,42.470001220703125
+157469,SPGI,2011-12-16,42.75
+157470,SPGI,2011-12-19,42.27000045776367
+157471,SPGI,2011-12-20,43.45000076293945
+157472,SPGI,2011-12-21,43.65999984741211
+157473,SPGI,2011-12-22,44.36000061035156
+157474,SPGI,2011-12-23,45.150001525878906
+157475,SPGI,2011-12-27,45.56999969482422
+157476,SPGI,2011-12-28,44.52999877929688
+157477,SPGI,2011-12-29,45.34999847412109
+157478,SPGI,2011-12-30,44.970001220703125
+157479,SPGI,2012-01-03,45.66999816894531
+157480,SPGI,2012-01-04,45.15999984741211
+157481,SPGI,2012-01-05,45.93999862670898
+157482,SPGI,2012-01-06,46.0099983215332
+157483,SPGI,2012-01-09,46.2599983215332
+157484,SPGI,2012-01-10,47.75
+157485,SPGI,2012-01-11,46.34999847412109
+157486,SPGI,2012-01-12,46.02000045776367
+157487,SPGI,2012-01-13,46.09000015258789
+157488,SPGI,2012-01-17,45.38999938964844
+157489,SPGI,2012-01-18,46.040000915527344
+157490,SPGI,2012-01-19,46.38999938964844
+157491,SPGI,2012-01-20,46.2599983215332
+157492,SPGI,2012-01-23,46.36000061035156
+157493,SPGI,2012-01-24,46.52999877929688
+157494,SPGI,2012-01-25,47.38999938964844
+157495,SPGI,2012-01-26,46.84999847412109
+157496,SPGI,2012-01-27,46.900001525878906
+157497,SPGI,2012-01-30,46.310001373291016
+157498,SPGI,2012-01-31,46.0
+157499,SPGI,2012-02-01,45.810001373291016
+157500,SPGI,2012-02-02,46.0099983215332
+157501,SPGI,2012-02-03,46.38999938964844
+157502,SPGI,2012-02-06,45.95000076293945
+157503,SPGI,2012-02-07,45.95000076293945
+157504,SPGI,2012-02-08,45.95000076293945
+157505,SPGI,2012-02-09,45.72999954223633
+157506,SPGI,2012-02-10,45.52000045776367
+157507,SPGI,2012-02-13,45.88999938964844
+157508,SPGI,2012-02-14,45.5
+157509,SPGI,2012-02-15,45.56999969482422
+157510,SPGI,2012-02-16,46.13999938964844
+157511,SPGI,2012-02-17,45.970001220703125
+157512,SPGI,2012-02-21,45.68000030517578
+157513,SPGI,2012-02-22,45.72999954223633
+157514,SPGI,2012-02-23,45.970001220703125
+157515,SPGI,2012-02-24,46.02999877929688
+157516,SPGI,2012-02-27,46.70000076293945
+157517,SPGI,2012-02-28,46.810001373291016
+157518,SPGI,2012-02-29,46.540000915527344
+157519,SPGI,2012-03-01,46.560001373291016
+157520,SPGI,2012-03-02,46.22999954223633
+157521,SPGI,2012-03-05,46.38999938964844
+157522,SPGI,2012-03-06,45.75
+157523,SPGI,2012-03-07,45.810001373291016
+157524,SPGI,2012-03-08,46.33000183105469
+157525,SPGI,2012-03-09,46.59999847412109
+157526,SPGI,2012-03-12,46.810001373291016
+157527,SPGI,2012-03-13,47.20000076293945
+157528,SPGI,2012-03-14,46.83000183105469
+157529,SPGI,2012-03-15,47.02000045776367
+157530,SPGI,2012-03-16,47.540000915527344
+157531,SPGI,2012-03-19,47.25
+157532,SPGI,2012-03-20,47.27999877929688
+157533,SPGI,2012-03-21,47.150001525878906
+157534,SPGI,2012-03-22,46.40999984741211
+157535,SPGI,2012-03-23,47.18000030517578
+157536,SPGI,2012-03-26,47.310001373291016
+157537,SPGI,2012-03-27,47.5099983215332
+157538,SPGI,2012-03-28,47.15999984741211
+157539,SPGI,2012-03-29,47.58000183105469
+157540,SPGI,2012-03-30,48.470001220703125
+157541,SPGI,2012-04-02,48.68000030517578
+157542,SPGI,2012-04-03,48.81999969482422
+157543,SPGI,2012-04-04,48.75
+157544,SPGI,2012-04-05,48.9900016784668
+157545,SPGI,2012-04-09,48.68999862670898
+157546,SPGI,2012-04-10,47.84999847412109
+157547,SPGI,2012-04-11,48.290000915527344
+157548,SPGI,2012-04-12,49.02999877929688
+157549,SPGI,2012-04-13,48.56999969482422
+157550,SPGI,2012-04-16,48.290000915527344
+157551,SPGI,2012-04-17,49.02000045776367
+157552,SPGI,2012-04-18,49.61000061035156
+157553,SPGI,2012-04-19,49.27000045776367
+157554,SPGI,2012-04-20,49.52999877929688
+157555,SPGI,2012-04-23,49.09999847412109
+157556,SPGI,2012-04-24,47.70000076293945
+157557,SPGI,2012-04-25,47.959999084472656
+157558,SPGI,2012-04-26,48.810001373291016
+157559,SPGI,2012-04-27,49.220001220703125
+157560,SPGI,2012-04-30,49.16999816894531
+157561,SPGI,2012-05-01,49.400001525878906
+157562,SPGI,2012-05-02,49.31999969482422
+157563,SPGI,2012-05-03,49.25
+157564,SPGI,2012-05-04,48.70000076293945
+157565,SPGI,2012-05-07,48.61000061035156
+157566,SPGI,2012-05-08,47.68999862670898
+157567,SPGI,2012-05-09,47.220001220703125
+157568,SPGI,2012-05-10,47.400001525878906
+157569,SPGI,2012-05-11,47.290000915527344
+157570,SPGI,2012-05-14,46.56999969482422
+157571,SPGI,2012-05-15,46.41999816894531
+157572,SPGI,2012-05-16,45.88999938964844
+157573,SPGI,2012-05-17,44.61000061035156
+157574,SPGI,2012-05-18,44.5099983215332
+157575,SPGI,2012-05-21,44.68999862670898
+157576,SPGI,2012-05-22,44.97999954223633
+157577,SPGI,2012-05-23,44.880001068115234
+157578,SPGI,2012-05-24,44.7599983215332
+157579,SPGI,2012-05-25,44.540000915527344
+157580,SPGI,2012-05-29,44.43999862670898
+157581,SPGI,2012-05-30,43.81999969482422
+157582,SPGI,2012-05-31,43.380001068115234
+157583,SPGI,2012-06-01,42.7599983215332
+157584,SPGI,2012-06-04,42.869998931884766
+157585,SPGI,2012-06-05,42.97999954223633
+157586,SPGI,2012-06-06,43.619998931884766
+157587,SPGI,2012-06-07,43.790000915527344
+157588,SPGI,2012-06-08,43.52000045776367
+157589,SPGI,2012-06-11,42.86000061035156
+157590,SPGI,2012-06-12,43.43000030517578
+157591,SPGI,2012-06-13,42.630001068115234
+157592,SPGI,2012-06-14,42.5
+157593,SPGI,2012-06-15,42.5
+157594,SPGI,2012-06-18,43.02999877929688
+157595,SPGI,2012-06-19,43.65999984741211
+157596,SPGI,2012-06-20,43.52000045776367
+157597,SPGI,2012-06-21,42.77000045776367
+157598,SPGI,2012-06-22,43.150001525878906
+157599,SPGI,2012-06-25,42.400001525878906
+157600,SPGI,2012-06-26,43.06999969482422
+157601,SPGI,2012-06-27,43.88999938964844
+157602,SPGI,2012-06-28,43.59000015258789
+157603,SPGI,2012-06-29,45.0
+157604,SPGI,2012-07-02,45.18000030517578
+157605,SPGI,2012-07-03,45.68999862670898
+157606,SPGI,2012-07-05,45.97999954223633
+157607,SPGI,2012-07-06,45.209999084472656
+157608,SPGI,2012-07-09,44.77999877929688
+157609,SPGI,2012-07-10,44.70000076293945
+157610,SPGI,2012-07-11,44.65999984741211
+157611,SPGI,2012-07-12,44.540000915527344
+157612,SPGI,2012-07-13,46.209999084472656
+157613,SPGI,2012-07-16,46.4900016784668
+157614,SPGI,2012-07-17,47.220001220703125
+157615,SPGI,2012-07-18,47.66999816894531
+157616,SPGI,2012-07-19,47.47999954223633
+157617,SPGI,2012-07-20,46.9900016784668
+157618,SPGI,2012-07-23,46.060001373291016
+157619,SPGI,2012-07-24,45.5099983215332
+157620,SPGI,2012-07-25,44.9900016784668
+157621,SPGI,2012-07-26,46.13999938964844
+157622,SPGI,2012-07-27,47.02999877929688
+157623,SPGI,2012-07-30,46.93999862670898
+157624,SPGI,2012-07-31,46.959999084472656
+157625,SPGI,2012-08-01,46.68000030517578
+157626,SPGI,2012-08-02,46.84000015258789
+157627,SPGI,2012-08-03,48.41999816894531
+157628,SPGI,2012-08-06,48.45000076293945
+157629,SPGI,2012-08-07,49.40999984741211
+157630,SPGI,2012-08-08,49.08000183105469
+157631,SPGI,2012-08-09,48.709999084472656
+157632,SPGI,2012-08-10,49.18999862670898
+157633,SPGI,2012-08-13,49.47999954223633
+157634,SPGI,2012-08-14,49.560001373291016
+157635,SPGI,2012-08-15,49.08000183105469
+157636,SPGI,2012-08-16,49.119998931884766
+157637,SPGI,2012-08-17,49.11000061035156
+157638,SPGI,2012-08-20,48.88999938964844
+157639,SPGI,2012-08-21,48.84999847412109
+157640,SPGI,2012-08-22,49.52000045776367
+157641,SPGI,2012-08-23,49.5099983215332
+157642,SPGI,2012-08-24,49.56999969482422
+157643,SPGI,2012-08-27,49.7400016784668
+157644,SPGI,2012-08-28,49.93999862670898
+157645,SPGI,2012-08-29,50.790000915527344
+157646,SPGI,2012-08-30,51.04999923706055
+157647,SPGI,2012-08-31,51.20000076293945
+157648,SPGI,2012-09-04,51.47999954223633
+157649,SPGI,2012-09-05,51.790000915527344
+157650,SPGI,2012-09-06,52.86000061035156
+157651,SPGI,2012-09-07,52.90999984741211
+157652,SPGI,2012-09-10,52.75
+157653,SPGI,2012-09-11,52.93999862670898
+157654,SPGI,2012-09-12,53.34000015258789
+157655,SPGI,2012-09-13,53.83000183105469
+157656,SPGI,2012-09-14,53.5099983215332
+157657,SPGI,2012-09-17,53.90999984741211
+157658,SPGI,2012-09-18,53.59999847412109
+157659,SPGI,2012-09-19,53.59999847412109
+157660,SPGI,2012-09-20,54.40999984741211
+157661,SPGI,2012-09-21,54.5
+157662,SPGI,2012-09-24,54.65999984741211
+157663,SPGI,2012-09-25,54.060001373291016
+157664,SPGI,2012-09-26,54.18000030517578
+157665,SPGI,2012-09-27,54.810001373291016
+157666,SPGI,2012-09-28,54.59000015258789
+157667,SPGI,2012-10-01,54.72999954223633
+157668,SPGI,2012-10-02,54.810001373291016
+157669,SPGI,2012-10-03,54.93000030517578
+157670,SPGI,2012-10-04,55.22999954223633
+157671,SPGI,2012-10-05,55.83000183105469
+157672,SPGI,2012-10-08,55.61000061035156
+157673,SPGI,2012-10-09,55.150001525878906
+157674,SPGI,2012-10-10,55.130001068115234
+157675,SPGI,2012-10-11,55.470001220703125
+157676,SPGI,2012-10-12,55.36000061035156
+157677,SPGI,2012-10-15,55.81999969482422
+157678,SPGI,2012-10-16,56.09000015258789
+157679,SPGI,2012-10-17,55.880001068115234
+157680,SPGI,2012-10-18,55.79999923706055
+157681,SPGI,2012-10-19,56.09000015258789
+157682,SPGI,2012-10-22,55.66999816894531
+157683,SPGI,2012-10-23,54.709999084472656
+157684,SPGI,2012-10-24,54.68999862670898
+157685,SPGI,2012-10-25,54.90999984741211
+157686,SPGI,2012-10-26,56.02999877929688
+157687,SPGI,2012-10-31,55.27999877929688
+157688,SPGI,2012-11-01,56.5
+157689,SPGI,2012-11-02,54.43000030517578
+157690,SPGI,2012-11-05,52.2400016784668
+157691,SPGI,2012-11-06,52.84999847412109
+157692,SPGI,2012-11-07,51.900001525878906
+157693,SPGI,2012-11-08,51.11000061035156
+157694,SPGI,2012-11-09,50.77000045776367
+157695,SPGI,2012-11-12,51.2599983215332
+157696,SPGI,2012-11-13,51.27000045776367
+157697,SPGI,2012-11-14,50.2400016784668
+157698,SPGI,2012-11-15,50.150001525878906
+157699,SPGI,2012-11-16,50.72999954223633
+157700,SPGI,2012-11-19,50.970001220703125
+157701,SPGI,2012-11-20,51.31999969482422
+157702,SPGI,2012-11-21,51.34999847412109
+157703,SPGI,2012-11-23,51.93999862670898
+157704,SPGI,2012-11-26,51.88999938964844
+157705,SPGI,2012-11-27,51.77000045776367
+157706,SPGI,2012-11-28,51.40999984741211
+157707,SPGI,2012-11-29,51.709999084472656
+157708,SPGI,2012-11-30,53.11000061035156
+157709,SPGI,2012-12-03,53.43999862670898
+157710,SPGI,2012-12-04,53.209999084472656
+157711,SPGI,2012-12-05,53.5099983215332
+157712,SPGI,2012-12-06,54.27000045776367
+157713,SPGI,2012-12-07,56.52999877929688
+157714,SPGI,2012-12-10,56.560001373291016
+157715,SPGI,2012-12-11,56.650001525878906
+157716,SPGI,2012-12-12,56.04999923706055
+157717,SPGI,2012-12-13,54.93999862670898
+157718,SPGI,2012-12-14,53.97999954223633
+157719,SPGI,2012-12-17,54.59000015258789
+157720,SPGI,2012-12-18,54.52000045776367
+157721,SPGI,2012-12-19,54.56999969482422
+157722,SPGI,2012-12-20,54.900001525878906
+157723,SPGI,2012-12-21,54.040000915527344
+157724,SPGI,2012-12-24,53.900001525878906
+157725,SPGI,2012-12-26,53.790000915527344
+157726,SPGI,2012-12-27,53.61000061035156
+157727,SPGI,2012-12-28,53.22999954223633
+157728,SPGI,2012-12-31,54.66999816894531
+157729,SPGI,2013-01-02,55.720001220703125
+157730,SPGI,2013-01-03,55.27999877929688
+157731,SPGI,2013-01-04,55.09999847412109
+157732,SPGI,2013-01-07,55.18000030517578
+157733,SPGI,2013-01-08,54.900001525878906
+157734,SPGI,2013-01-09,54.75
+157735,SPGI,2013-01-10,54.29999923706055
+157736,SPGI,2013-01-11,53.869998931884766
+157737,SPGI,2013-01-14,54.59000015258789
+157738,SPGI,2013-01-15,54.52000045776367
+157739,SPGI,2013-01-16,53.709999084472656
+157740,SPGI,2013-01-17,54.0
+157741,SPGI,2013-01-18,54.34000015258789
+157742,SPGI,2013-01-22,54.27999877929688
+157743,SPGI,2013-01-23,55.68999862670898
+157744,SPGI,2013-01-24,56.93999862670898
+157745,SPGI,2013-01-25,56.97999954223633
+157746,SPGI,2013-01-28,56.869998931884766
+157747,SPGI,2013-01-29,57.18000030517578
+157748,SPGI,2013-01-30,57.380001068115234
+157749,SPGI,2013-01-31,57.52000045776367
+157750,SPGI,2013-02-01,58.34000015258789
+157751,SPGI,2013-02-04,50.29999923706055
+157752,SPGI,2013-02-05,44.91999816894531
+157753,SPGI,2013-02-06,44.61000061035156
+157754,SPGI,2013-02-07,43.810001373291016
+157755,SPGI,2013-02-08,42.66999816894531
+157756,SPGI,2013-02-11,44.27999877929688
+157757,SPGI,2013-02-12,44.02999877929688
+157758,SPGI,2013-02-13,44.33000183105469
+157759,SPGI,2013-02-14,44.86000061035156
+157760,SPGI,2013-02-15,44.95000076293945
+157761,SPGI,2013-02-19,46.02000045776367
+157762,SPGI,2013-02-20,45.900001525878906
+157763,SPGI,2013-02-21,45.84999847412109
+157764,SPGI,2013-02-22,46.040000915527344
+157765,SPGI,2013-02-25,45.54999923706055
+157766,SPGI,2013-02-26,45.869998931884766
+157767,SPGI,2013-02-27,46.720001220703125
+157768,SPGI,2013-02-28,46.54999923706055
+157769,SPGI,2013-03-01,47.2599983215332
+157770,SPGI,2013-03-04,47.13999938964844
+157771,SPGI,2013-03-05,48.18999862670898
+157772,SPGI,2013-03-06,47.93000030517578
+157773,SPGI,2013-03-07,47.72999954223633
+157774,SPGI,2013-03-08,47.560001373291016
+157775,SPGI,2013-03-11,48.59000015258789
+157776,SPGI,2013-03-12,48.45000076293945
+157777,SPGI,2013-03-13,49.34999847412109
+157778,SPGI,2013-03-14,48.869998931884766
+157779,SPGI,2013-03-15,48.900001525878906
+157780,SPGI,2013-03-18,48.38999938964844
+157781,SPGI,2013-03-19,47.790000915527344
+157782,SPGI,2013-03-20,48.52999877929688
+157783,SPGI,2013-03-21,48.59000015258789
+157784,SPGI,2013-03-22,48.369998931884766
+157785,SPGI,2013-03-25,50.02999877929688
+157786,SPGI,2013-03-26,50.34000015258789
+157787,SPGI,2013-03-27,50.459999084472656
+157788,SPGI,2013-03-28,52.08000183105469
+157789,SPGI,2013-04-01,51.54999923706055
+157790,SPGI,2013-04-02,51.81999969482422
+157791,SPGI,2013-04-03,51.27000045776367
+157792,SPGI,2013-04-04,51.369998931884766
+157793,SPGI,2013-04-05,51.540000915527344
+157794,SPGI,2013-04-08,51.93000030517578
+157795,SPGI,2013-04-09,51.41999816894531
+157796,SPGI,2013-04-10,51.93000030517578
+157797,SPGI,2013-04-11,51.81999969482422
+157798,SPGI,2013-04-12,51.79999923706055
+157799,SPGI,2013-04-15,51.22999954223633
+157800,SPGI,2013-04-16,52.0099983215332
+157801,SPGI,2013-04-17,51.810001373291016
+157802,SPGI,2013-04-18,51.47999954223633
+157803,SPGI,2013-04-19,51.84999847412109
+157804,SPGI,2013-04-22,52.0
+157805,SPGI,2013-04-23,51.93000030517578
+157806,SPGI,2013-04-24,51.810001373291016
+157807,SPGI,2013-04-25,51.54999923706055
+157808,SPGI,2013-04-26,52.0
+157809,SPGI,2013-04-29,53.45000076293945
+157810,SPGI,2013-04-30,54.11000061035156
+157811,SPGI,2013-05-01,54.0099983215332
+157812,SPGI,2013-05-02,53.84999847412109
+157813,SPGI,2013-05-03,54.43000030517578
+157814,SPGI,2013-05-06,54.27999877929688
+157815,SPGI,2013-05-07,54.61000061035156
+157816,SPGI,2013-05-08,54.9900016784668
+157817,SPGI,2013-05-09,54.7400016784668
+157818,SPGI,2013-05-10,55.68999862670898
+157819,SPGI,2013-05-13,55.18000030517578
+157820,SPGI,2013-05-14,55.59999847412109
+157821,SPGI,2013-05-15,55.91999816894531
+157822,SPGI,2013-05-16,55.5
+157823,SPGI,2013-05-17,55.70000076293945
+157824,SPGI,2013-05-20,54.9900016784668
+157825,SPGI,2013-05-21,55.56999969482422
+157826,SPGI,2013-05-22,54.70000076293945
+157827,SPGI,2013-05-23,54.02999877929688
+157828,SPGI,2013-05-24,53.45000076293945
+157829,SPGI,2013-05-28,54.400001525878906
+157830,SPGI,2013-05-29,54.09000015258789
+157831,SPGI,2013-05-30,55.209999084472656
+157832,SPGI,2013-05-31,54.54999923706055
+157833,SPGI,2013-06-03,55.0
+157834,SPGI,2013-06-04,54.619998931884766
+157835,SPGI,2013-06-05,53.79999923706055
+157836,SPGI,2013-06-06,54.06999969482422
+157837,SPGI,2013-06-07,54.7400016784668
+157838,SPGI,2013-06-10,54.81999969482422
+157839,SPGI,2013-06-11,54.45000076293945
+157840,SPGI,2013-06-12,54.540000915527344
+157841,SPGI,2013-06-13,55.06999969482422
+157842,SPGI,2013-06-14,54.72999954223633
+157843,SPGI,2013-06-17,55.04999923706055
+157844,SPGI,2013-06-18,56.08000183105469
+157845,SPGI,2013-06-19,55.5099983215332
+157846,SPGI,2013-06-20,54.56999969482422
+157847,SPGI,2013-06-21,54.40999984741211
+157848,SPGI,2013-06-24,53.20000076293945
+157849,SPGI,2013-06-25,53.040000915527344
+157850,SPGI,2013-06-26,53.150001525878906
+157851,SPGI,2013-06-27,53.27000045776367
+157852,SPGI,2013-06-28,53.18999862670898
+157853,SPGI,2013-07-01,54.060001373291016
+157854,SPGI,2013-07-02,53.9900016784668
+157855,SPGI,2013-07-03,54.27999877929688
+157856,SPGI,2013-07-05,54.869998931884766
+157857,SPGI,2013-07-08,55.68999862670898
+157858,SPGI,2013-07-09,55.5099983215332
+157859,SPGI,2013-07-10,55.88999938964844
+157860,SPGI,2013-07-11,57.560001373291016
+157861,SPGI,2013-07-12,57.43999862670898
+157862,SPGI,2013-07-15,58.79999923706055
+157863,SPGI,2013-07-16,57.560001373291016
+157864,SPGI,2013-07-17,57.58000183105469
+157865,SPGI,2013-07-18,57.95000076293945
+157866,SPGI,2013-07-19,58.4900016784668
+157867,SPGI,2013-07-22,59.0
+157868,SPGI,2013-07-23,57.86000061035156
+157869,SPGI,2013-07-24,59.47999954223633
+157870,SPGI,2013-07-25,60.09999847412109
+157871,SPGI,2013-07-26,60.5
+157872,SPGI,2013-07-29,59.790000915527344
+157873,SPGI,2013-07-30,60.27999877929688
+157874,SPGI,2013-07-31,61.86000061035156
+157875,SPGI,2013-08-01,62.61000061035156
+157876,SPGI,2013-08-02,62.7599983215332
+157877,SPGI,2013-08-05,63.0099983215332
+157878,SPGI,2013-08-06,63.34000015258789
+157879,SPGI,2013-08-07,62.880001068115234
+157880,SPGI,2013-08-08,62.95000076293945
+157881,SPGI,2013-08-09,62.7599983215332
+157882,SPGI,2013-08-12,62.709999084472656
+157883,SPGI,2013-08-13,63.56999969482422
+157884,SPGI,2013-08-14,61.52999877929688
+157885,SPGI,2013-08-15,60.29999923706055
+157886,SPGI,2013-08-16,60.65999984741211
+157887,SPGI,2013-08-19,60.0
+157888,SPGI,2013-08-20,60.150001525878906
+157889,SPGI,2013-08-21,59.25
+157890,SPGI,2013-08-22,60.0099983215332
+157891,SPGI,2013-08-23,60.0
+157892,SPGI,2013-08-26,60.16999816894531
+157893,SPGI,2013-08-27,58.459999084472656
+157894,SPGI,2013-08-28,58.68000030517578
+157895,SPGI,2013-08-29,58.61000061035156
+157896,SPGI,2013-08-30,58.369998931884766
+157897,SPGI,2013-09-03,59.91999816894531
+157898,SPGI,2013-09-04,59.79999923706055
+157899,SPGI,2013-09-05,59.84999847412109
+157900,SPGI,2013-09-06,60.02999877929688
+157901,SPGI,2013-09-09,61.18000030517578
+157902,SPGI,2013-09-10,61.95000076293945
+157903,SPGI,2013-09-11,62.220001220703125
+157904,SPGI,2013-09-12,62.02999877929688
+157905,SPGI,2013-09-13,61.7400016784668
+157906,SPGI,2013-09-16,63.0099983215332
+157907,SPGI,2013-09-17,64.48999786376953
+157908,SPGI,2013-09-18,64.75
+157909,SPGI,2013-09-19,65.41999816894531
+157910,SPGI,2013-09-20,65.68000030517578
+157911,SPGI,2013-09-23,65.58000183105469
+157912,SPGI,2013-09-24,66.02999877929688
+157913,SPGI,2013-09-25,65.4800033569336
+157914,SPGI,2013-09-26,66.0
+157915,SPGI,2013-09-27,65.91999816894531
+157916,SPGI,2013-09-30,65.58999633789062
+157917,SPGI,2013-10-01,67.02999877929688
+157918,SPGI,2013-10-02,66.6500015258789
+157919,SPGI,2013-10-03,65.79000091552734
+157920,SPGI,2013-10-04,66.02999877929688
+157921,SPGI,2013-10-07,65.87000274658203
+157922,SPGI,2013-10-08,65.55000305175781
+157923,SPGI,2013-10-09,66.0
+157924,SPGI,2013-10-10,67.9000015258789
+157925,SPGI,2013-10-11,67.8499984741211
+157926,SPGI,2013-10-14,67.88999938964844
+157927,SPGI,2013-10-15,67.20999908447266
+157928,SPGI,2013-10-16,68.7699966430664
+157929,SPGI,2013-10-17,69.22000122070312
+157930,SPGI,2013-10-18,68.93000030517578
+157931,SPGI,2013-10-21,69.79000091552734
+157932,SPGI,2013-10-22,70.6500015258789
+157933,SPGI,2013-10-23,70.7699966430664
+157934,SPGI,2013-10-24,71.41999816894531
+157935,SPGI,2013-10-25,71.3499984741211
+157936,SPGI,2013-10-28,70.43000030517578
+157937,SPGI,2013-10-29,71.69999694824219
+157938,SPGI,2013-10-30,70.61000061035156
+157939,SPGI,2013-10-31,69.68000030517578
+157940,SPGI,2013-11-01,71.08000183105469
+157941,SPGI,2013-11-04,71.31999969482422
+157942,SPGI,2013-11-05,71.02999877929688
+157943,SPGI,2013-11-06,70.87000274658203
+157944,SPGI,2013-11-07,69.87000274658203
+157945,SPGI,2013-11-08,71.41999816894531
+157946,SPGI,2013-11-11,71.52999877929688
+157947,SPGI,2013-11-12,71.16999816894531
+157948,SPGI,2013-11-13,71.2300033569336
+157949,SPGI,2013-11-14,72.29000091552734
+157950,SPGI,2013-11-15,72.12000274658203
+157951,SPGI,2013-11-18,72.83999633789062
+157952,SPGI,2013-11-19,73.55999755859375
+157953,SPGI,2013-11-20,73.29000091552734
+157954,SPGI,2013-11-21,73.75
+157955,SPGI,2013-11-22,74.27999877929688
+157956,SPGI,2013-11-25,73.81999969482422
+157957,SPGI,2013-11-26,73.69999694824219
+157958,SPGI,2013-11-27,74.58000183105469
+157959,SPGI,2013-11-29,74.5
+157960,SPGI,2013-12-02,74.27999877929688
+157961,SPGI,2013-12-03,73.4000015258789
+157962,SPGI,2013-12-04,73.94000244140625
+157963,SPGI,2013-12-05,73.69999694824219
+157964,SPGI,2013-12-06,74.7300033569336
+157965,SPGI,2013-12-09,74.29000091552734
+157966,SPGI,2013-12-10,73.80999755859375
+157967,SPGI,2013-12-11,71.95999908447266
+157968,SPGI,2013-12-12,72.01000213623047
+157969,SPGI,2013-12-13,72.19999694824219
+157970,SPGI,2013-12-16,73.66000366210938
+157971,SPGI,2013-12-17,72.83999633789062
+157972,SPGI,2013-12-18,74.25
+157973,SPGI,2013-12-19,73.81999969482422
+157974,SPGI,2013-12-20,76.0
+157975,SPGI,2013-12-23,76.2300033569336
+157976,SPGI,2013-12-24,76.73999786376953
+157977,SPGI,2013-12-26,77.19000244140625
+157978,SPGI,2013-12-27,77.47000122070312
+157979,SPGI,2013-12-30,77.58000183105469
+157980,SPGI,2013-12-31,78.19999694824219
+157981,SPGI,2014-01-02,77.75
+157982,SPGI,2014-01-03,77.54000091552734
+157983,SPGI,2014-01-06,77.37999725341797
+157984,SPGI,2014-01-07,78.05999755859375
+157985,SPGI,2014-01-08,77.94000244140625
+157986,SPGI,2014-01-09,78.1500015258789
+157987,SPGI,2014-01-10,78.04000091552734
+157988,SPGI,2014-01-13,76.62999725341797
+157989,SPGI,2014-01-14,77.55999755859375
+157990,SPGI,2014-01-15,77.31999969482422
+157991,SPGI,2014-01-16,76.44000244140625
+157992,SPGI,2014-01-17,76.75
+157993,SPGI,2014-01-21,76.55000305175781
+157994,SPGI,2014-01-22,76.55999755859375
+157995,SPGI,2014-01-23,75.08999633789062
+157996,SPGI,2014-01-24,73.2699966430664
+157997,SPGI,2014-01-27,73.83000183105469
+157998,SPGI,2014-01-28,75.16999816894531
+157999,SPGI,2014-01-29,74.9800033569336
+158000,SPGI,2014-01-30,76.7699966430664
+158001,SPGI,2014-01-31,76.04000091552734
+158002,SPGI,2014-02-03,74.38999938964844
+158003,SPGI,2014-02-04,77.0199966430664
+158004,SPGI,2014-02-05,76.9000015258789
+158005,SPGI,2014-02-06,77.3499984741211
+158006,SPGI,2014-02-07,79.97000122070312
+158007,SPGI,2014-02-10,79.33999633789062
+158008,SPGI,2014-02-11,80.41000366210938
+158009,SPGI,2014-02-12,81.54000091552734
+158010,SPGI,2014-02-13,81.91000366210938
+158011,SPGI,2014-02-14,81.52999877929688
+158012,SPGI,2014-02-18,81.25
+158013,SPGI,2014-02-19,80.5
+158014,SPGI,2014-02-20,80.63999938964844
+158015,SPGI,2014-02-21,80.22000122070312
+158016,SPGI,2014-02-24,80.1500015258789
+158017,SPGI,2014-02-25,79.98999786376953
+158018,SPGI,2014-02-26,79.55999755859375
+158019,SPGI,2014-02-27,79.69000244140625
+158020,SPGI,2014-02-28,79.66000366210938
+158021,SPGI,2014-03-03,78.38999938964844
+158022,SPGI,2014-03-04,80.2300033569336
+158023,SPGI,2014-03-05,80.83999633789062
+158024,SPGI,2014-03-06,81.52999877929688
+158025,SPGI,2014-03-07,81.69999694824219
+158026,SPGI,2014-03-10,82.04000091552734
+158027,SPGI,2014-03-11,80.94000244140625
+158028,SPGI,2014-03-12,81.91000366210938
+158029,SPGI,2014-03-13,79.83000183105469
+158030,SPGI,2014-03-14,79.55000305175781
+158031,SPGI,2014-03-17,80.2699966430664
+158032,SPGI,2014-03-18,79.33999633789062
+158033,SPGI,2014-03-19,78.83000183105469
+158034,SPGI,2014-03-20,77.43000030517578
+158035,SPGI,2014-03-21,76.87000274658203
+158036,SPGI,2014-03-24,75.75
+158037,SPGI,2014-03-25,75.94999694824219
+158038,SPGI,2014-03-26,75.47000122070312
+158039,SPGI,2014-03-27,74.52999877929688
+158040,SPGI,2014-03-28,75.01000213623047
+158041,SPGI,2014-03-31,76.30000305175781
+158042,SPGI,2014-04-01,77.80999755859375
+158043,SPGI,2014-04-02,76.91000366210938
+158044,SPGI,2014-04-03,76.37000274658203
+158045,SPGI,2014-04-04,75.16999816894531
+158046,SPGI,2014-04-07,74.8499984741211
+158047,SPGI,2014-04-08,75.04000091552734
+158048,SPGI,2014-04-09,76.5999984741211
+158049,SPGI,2014-04-10,73.41000366210938
+158050,SPGI,2014-04-11,71.9800033569336
+158051,SPGI,2014-04-14,72.9800033569336
+158052,SPGI,2014-04-15,73.37999725341797
+158053,SPGI,2014-04-16,75.43000030517578
+158054,SPGI,2014-04-17,76.66999816894531
+158055,SPGI,2014-04-21,76.51000213623047
+158056,SPGI,2014-04-22,76.70999908447266
+158057,SPGI,2014-04-23,76.72000122070312
+158058,SPGI,2014-04-24,75.98999786376953
+158059,SPGI,2014-04-25,75.05000305175781
+158060,SPGI,2014-04-28,75.06999969482422
+158061,SPGI,2014-04-29,74.05000305175781
+158062,SPGI,2014-04-30,73.93000030517578
+158063,SPGI,2014-05-01,74.06999969482422
+158064,SPGI,2014-05-02,74.06999969482422
+158065,SPGI,2014-05-05,75.62999725341797
+158066,SPGI,2014-05-06,76.19000244140625
+158067,SPGI,2014-05-07,76.06999969482422
+158068,SPGI,2014-05-08,77.56999969482422
+158069,SPGI,2014-05-09,78.69000244140625
+158070,SPGI,2014-05-12,79.47000122070312
+158071,SPGI,2014-05-13,79.0999984741211
+158072,SPGI,2014-05-14,77.51000213623047
+158073,SPGI,2014-05-15,76.4000015258789
+158074,SPGI,2014-05-16,77.9800033569336
+158075,SPGI,2014-05-19,78.54000091552734
+158076,SPGI,2014-05-20,77.56999969482422
+158077,SPGI,2014-05-21,78.63999938964844
+158078,SPGI,2014-05-22,79.63999938964844
+158079,SPGI,2014-05-23,79.58000183105469
+158080,SPGI,2014-05-27,81.04000091552734
+158081,SPGI,2014-05-28,81.31999969482422
+158082,SPGI,2014-05-29,81.68000030517578
+158083,SPGI,2014-05-30,81.7699966430664
+158084,SPGI,2014-06-02,82.37999725341797
+158085,SPGI,2014-06-03,81.5199966430664
+158086,SPGI,2014-06-04,81.44000244140625
+158087,SPGI,2014-06-05,82.31999969482422
+158088,SPGI,2014-06-06,83.69000244140625
+158089,SPGI,2014-06-09,84.2300033569336
+158090,SPGI,2014-06-10,84.41000366210938
+158091,SPGI,2014-06-11,84.69999694824219
+158092,SPGI,2014-06-12,83.9000015258789
+158093,SPGI,2014-06-13,83.36000061035156
+158094,SPGI,2014-06-16,82.7699966430664
+158095,SPGI,2014-06-17,82.52999877929688
+158096,SPGI,2014-06-18,83.02999877929688
+158097,SPGI,2014-06-19,82.80000305175781
+158098,SPGI,2014-06-20,82.70999908447266
+158099,SPGI,2014-06-23,82.9800033569336
+158100,SPGI,2014-06-24,82.94999694824219
+158101,SPGI,2014-06-25,82.55999755859375
+158102,SPGI,2014-06-26,82.70999908447266
+158103,SPGI,2014-06-27,83.19999694824219
+158104,SPGI,2014-06-30,83.02999877929688
+158105,SPGI,2014-07-01,83.80000305175781
+158106,SPGI,2014-07-02,83.80000305175781
+158107,SPGI,2014-07-03,84.5
+158108,SPGI,2014-07-07,83.4000015258789
+158109,SPGI,2014-07-08,82.6500015258789
+158110,SPGI,2014-07-09,82.30000305175781
+158111,SPGI,2014-07-10,81.66000366210938
+158112,SPGI,2014-07-11,82.01000213623047
+158113,SPGI,2014-07-14,82.87999725341797
+158114,SPGI,2014-07-15,83.29000091552734
+158115,SPGI,2014-07-16,82.62999725341797
+158116,SPGI,2014-07-17,81.41999816894531
+158117,SPGI,2014-07-18,82.54000091552734
+158118,SPGI,2014-07-21,81.77999877929688
+158119,SPGI,2014-07-22,82.52999877929688
+158120,SPGI,2014-07-23,83.11000061035156
+158121,SPGI,2014-07-24,81.62999725341797
+158122,SPGI,2014-07-25,81.87000274658203
+158123,SPGI,2014-07-28,82.0
+158124,SPGI,2014-07-29,80.9800033569336
+158125,SPGI,2014-07-30,81.66000366210938
+158126,SPGI,2014-07-31,80.22000122070312
+158127,SPGI,2014-08-01,79.2699966430664
+158128,SPGI,2014-08-04,79.6500015258789
+158129,SPGI,2014-08-05,78.45999908447266
+158130,SPGI,2014-08-06,78.26000213623047
+158131,SPGI,2014-08-07,77.94999694824219
+158132,SPGI,2014-08-08,78.55000305175781
+158133,SPGI,2014-08-11,78.69999694824219
+158134,SPGI,2014-08-12,78.19999694824219
+158135,SPGI,2014-08-13,78.95999908447266
+158136,SPGI,2014-08-14,79.30000305175781
+158137,SPGI,2014-08-15,79.44999694824219
+158138,SPGI,2014-08-18,79.94999694824219
+158139,SPGI,2014-08-19,79.37000274658203
+158140,SPGI,2014-08-20,79.0999984741211
+158141,SPGI,2014-08-21,79.47000122070312
+158142,SPGI,2014-08-22,78.70999908447266
+158143,SPGI,2014-08-25,79.77999877929688
+158144,SPGI,2014-08-26,80.30000305175781
+158145,SPGI,2014-08-27,80.58999633789062
+158146,SPGI,2014-08-28,80.87000274658203
+158147,SPGI,2014-08-29,81.12999725341797
+158148,SPGI,2014-09-02,81.94999694824219
+158149,SPGI,2014-09-03,82.5
+158150,SPGI,2014-09-04,83.86000061035156
+158151,SPGI,2014-09-05,84.55000305175781
+158152,SPGI,2014-09-08,85.19999694824219
+158153,SPGI,2014-09-09,84.19000244140625
+158154,SPGI,2014-09-10,85.25
+158155,SPGI,2014-09-11,85.55999755859375
+158156,SPGI,2014-09-12,85.91999816894531
+158157,SPGI,2014-09-15,85.51000213623047
+158158,SPGI,2014-09-16,86.05999755859375
+158159,SPGI,2014-09-17,86.18000030517578
+158160,SPGI,2014-09-18,86.55999755859375
+158161,SPGI,2014-09-19,86.12999725341797
+158162,SPGI,2014-09-22,85.31999969482422
+158163,SPGI,2014-09-23,84.6500015258789
+158164,SPGI,2014-09-24,85.2699966430664
+158165,SPGI,2014-09-25,84.0999984741211
+158166,SPGI,2014-09-26,84.93000030517578
+158167,SPGI,2014-09-29,84.80999755859375
+158168,SPGI,2014-09-30,84.44999694824219
+158169,SPGI,2014-10-01,82.70999908447266
+158170,SPGI,2014-10-02,83.25
+158171,SPGI,2014-10-03,82.9000015258789
+158172,SPGI,2014-10-06,82.55999755859375
+158173,SPGI,2014-10-07,81.44999694824219
+158174,SPGI,2014-10-08,83.66999816894531
+158175,SPGI,2014-10-09,80.87999725341797
+158176,SPGI,2014-10-10,79.18000030517578
+158177,SPGI,2014-10-13,77.77999877929688
+158178,SPGI,2014-10-14,77.5199966430664
+158179,SPGI,2014-10-15,76.5999984741211
+158180,SPGI,2014-10-16,76.41999816894531
+158181,SPGI,2014-10-17,79.55000305175781
+158182,SPGI,2014-10-20,80.27999877929688
+158183,SPGI,2014-10-21,81.77999877929688
+158184,SPGI,2014-10-22,82.0999984741211
+158185,SPGI,2014-10-23,82.9000015258789
+158186,SPGI,2014-10-24,84.05000305175781
+158187,SPGI,2014-10-27,84.62000274658203
+158188,SPGI,2014-10-28,85.69999694824219
+158189,SPGI,2014-10-29,87.5199966430664
+158190,SPGI,2014-10-30,89.36000061035156
+158191,SPGI,2014-10-31,90.4800033569336
+158192,SPGI,2014-11-03,90.23999786376952
+158193,SPGI,2014-11-04,89.62000274658203
+158194,SPGI,2014-11-05,90.54000091552734
+158195,SPGI,2014-11-06,89.98999786376953
+158196,SPGI,2014-11-07,89.94000244140625
+158197,SPGI,2014-11-10,90.5999984741211
+158198,SPGI,2014-11-11,89.41000366210938
+158199,SPGI,2014-11-12,90.51000213623048
+158200,SPGI,2014-11-13,90.6999969482422
+158201,SPGI,2014-11-14,91.12999725341795
+158202,SPGI,2014-11-17,91.2699966430664
+158203,SPGI,2014-11-18,92.36000061035156
+158204,SPGI,2014-11-19,91.08000183105467
+158205,SPGI,2014-11-20,90.87000274658205
+158206,SPGI,2014-11-21,91.98999786376952
+158207,SPGI,2014-11-24,92.44000244140624
+158208,SPGI,2014-11-25,92.8000030517578
+158209,SPGI,2014-11-26,93.1500015258789
+158210,SPGI,2014-11-28,93.45999908447266
+158211,SPGI,2014-12-01,92.91999816894533
+158212,SPGI,2014-12-02,93.12000274658205
+158213,SPGI,2014-12-03,93.02999877929688
+158214,SPGI,2014-12-04,93.36000061035156
+158215,SPGI,2014-12-05,93.70999908447266
+158216,SPGI,2014-12-08,91.8000030517578
+158217,SPGI,2014-12-09,91.80999755859376
+158218,SPGI,2014-12-10,91.5500030517578
+158219,SPGI,2014-12-11,90.7300033569336
+158220,SPGI,2014-12-12,88.5199966430664
+158221,SPGI,2014-12-15,87.98999786376953
+158222,SPGI,2014-12-16,86.55999755859375
+158223,SPGI,2014-12-17,88.55000305175781
+158224,SPGI,2014-12-18,90.83999633789062
+158225,SPGI,2014-12-19,90.05000305175781
+158226,SPGI,2014-12-22,90.5
+158227,SPGI,2014-12-23,90.36000061035156
+158228,SPGI,2014-12-24,90.6999969482422
+158229,SPGI,2014-12-26,89.91999816894531
+158230,SPGI,2014-12-29,90.04000091552734
+158231,SPGI,2014-12-30,90.16000366210938
+158232,SPGI,2014-12-31,88.9800033569336
+158233,SPGI,2015-01-02,88.66000366210938
+158234,SPGI,2015-01-05,87.08999633789062
+158235,SPGI,2015-01-06,85.83000183105469
+158236,SPGI,2015-01-07,86.97000122070312
+158237,SPGI,2015-01-08,87.75
+158238,SPGI,2015-01-09,87.0
+158239,SPGI,2015-01-12,85.76000213623047
+158240,SPGI,2015-01-13,90.88999938964844
+158241,SPGI,2015-01-14,88.9000015258789
+158242,SPGI,2015-01-15,88.29000091552734
+158243,SPGI,2015-01-16,90.7699966430664
+158244,SPGI,2015-01-20,90.95999908447266
+158245,SPGI,2015-01-21,90.6999969482422
+158246,SPGI,2015-01-22,91.68000030517578
+158247,SPGI,2015-01-23,91.81999969482422
+158248,SPGI,2015-01-26,92.20999908447266
+158249,SPGI,2015-01-27,91.38999938964844
+158250,SPGI,2015-01-28,89.04000091552734
+158251,SPGI,2015-01-29,90.29000091552734
+158252,SPGI,2015-01-30,89.44000244140625
+158253,SPGI,2015-02-02,90.3000030517578
+158254,SPGI,2015-02-03,93.9800033569336
+158255,SPGI,2015-02-04,94.83999633789062
+158256,SPGI,2015-02-05,95.87999725341795
+158257,SPGI,2015-02-06,97.5500030517578
+158258,SPGI,2015-02-09,96.9000015258789
+158259,SPGI,2015-02-10,97.80999755859376
+158260,SPGI,2015-02-11,98.16000366210938
+158261,SPGI,2015-02-12,102.19000244140624
+158262,SPGI,2015-02-13,102.19000244140624
+158263,SPGI,2015-02-17,103.1999969482422
+158264,SPGI,2015-02-18,105.01000213623048
+158265,SPGI,2015-02-19,104.87999725341795
+158266,SPGI,2015-02-20,104.62999725341795
+158267,SPGI,2015-02-23,104.12999725341795
+158268,SPGI,2015-02-24,104.01000213623048
+158269,SPGI,2015-02-25,103.68000030517578
+158270,SPGI,2015-02-26,103.48999786376952
+158271,SPGI,2015-02-27,103.0999984741211
+158272,SPGI,2015-03-02,103.48999786376952
+158273,SPGI,2015-03-03,103.62000274658205
+158274,SPGI,2015-03-04,102.5500030517578
+158275,SPGI,2015-03-05,102.8000030517578
+158276,SPGI,2015-03-06,101.43000030517578
+158277,SPGI,2015-03-09,103.47000122070312
+158278,SPGI,2015-03-10,101.5500030517578
+158279,SPGI,2015-03-11,102.55999755859376
+158280,SPGI,2015-03-12,104.97000122070312
+158281,SPGI,2015-03-13,104.29000091552734
+158282,SPGI,2015-03-16,105.87000274658205
+158283,SPGI,2015-03-17,106.98999786376952
+158284,SPGI,2015-03-18,107.7300033569336
+158285,SPGI,2015-03-19,107.51000213623048
+158286,SPGI,2015-03-20,108.58999633789062
+158287,SPGI,2015-03-23,106.5
+158288,SPGI,2015-03-24,105.31999969482422
+158289,SPGI,2015-03-25,103.77999877929688
+158290,SPGI,2015-03-26,104.19000244140624
+158291,SPGI,2015-03-27,103.81999969482422
+158292,SPGI,2015-03-30,105.30999755859376
+158293,SPGI,2015-03-31,103.4000015258789
+158294,SPGI,2015-04-01,104.91000366210938
+158295,SPGI,2015-04-02,104.45999908447266
+158296,SPGI,2015-04-06,104.51000213623048
+158297,SPGI,2015-04-07,103.77999877929688
+158298,SPGI,2015-04-08,104.4499969482422
+158299,SPGI,2015-04-09,105.25
+158300,SPGI,2015-04-10,105.11000061035156
+158301,SPGI,2015-04-13,105.4000015258789
+158302,SPGI,2015-04-14,103.81999969482422
+158303,SPGI,2015-04-15,103.62000274658205
+158304,SPGI,2015-04-16,103.11000061035156
+158305,SPGI,2015-04-17,102.86000061035156
+158306,SPGI,2015-04-20,103.58999633789062
+158307,SPGI,2015-04-21,103.55999755859376
+158308,SPGI,2015-04-22,104.25
+158309,SPGI,2015-04-23,105.26000213623048
+158310,SPGI,2015-04-24,106.2300033569336
+158311,SPGI,2015-04-27,105.29000091552734
+158312,SPGI,2015-04-28,105.66999816894533
+158313,SPGI,2015-04-29,105.66000366210938
+158314,SPGI,2015-04-30,104.3000030517578
+158315,SPGI,2015-05-01,104.22000122070312
+158316,SPGI,2015-05-04,105.7300033569336
+158317,SPGI,2015-05-05,104.93000030517578
+158318,SPGI,2015-05-06,103.9800033569336
+158319,SPGI,2015-05-07,104.94000244140624
+158320,SPGI,2015-05-08,106.62999725341795
+158321,SPGI,2015-05-11,107.56999969482422
+158322,SPGI,2015-05-12,106.08000183105467
+158323,SPGI,2015-05-13,104.97000122070312
+158324,SPGI,2015-05-14,105.8000030517578
+158325,SPGI,2015-05-15,105.6999969482422
+158326,SPGI,2015-05-18,107.22000122070312
+158327,SPGI,2015-05-19,107.44000244140624
+158328,SPGI,2015-05-20,106.6999969482422
+158329,SPGI,2015-05-21,106.87000274658205
+158330,SPGI,2015-05-22,105.8499984741211
+158331,SPGI,2015-05-26,104.73999786376952
+158332,SPGI,2015-05-27,105.48999786376952
+158333,SPGI,2015-05-28,105.33999633789062
+158334,SPGI,2015-05-29,103.75
+158335,SPGI,2015-06-01,103.75
+158336,SPGI,2015-06-02,103.68000030517578
+158337,SPGI,2015-06-03,103.58999633789062
+158338,SPGI,2015-06-04,102.08999633789062
+158339,SPGI,2015-06-05,102.04000091552734
+158340,SPGI,2015-06-08,101.41999816894533
+158341,SPGI,2015-06-09,101.91000366210938
+158342,SPGI,2015-06-10,103.41999816894533
+158343,SPGI,2015-06-11,104.44000244140624
+158344,SPGI,2015-06-12,103.6999969482422
+158345,SPGI,2015-06-15,103.52999877929688
+158346,SPGI,2015-06-16,103.9499969482422
+158347,SPGI,2015-06-17,104.04000091552734
+158348,SPGI,2015-06-18,105.4000015258789
+158349,SPGI,2015-06-19,104.73999786376952
+158350,SPGI,2015-06-22,105.8499984741211
+158351,SPGI,2015-06-23,105.12999725341795
+158352,SPGI,2015-06-24,103.9499969482422
+158353,SPGI,2015-06-25,103.31999969482422
+158354,SPGI,2015-06-26,103.5999984741211
+158355,SPGI,2015-06-29,100.61000061035156
+158356,SPGI,2015-06-30,100.4499969482422
+158357,SPGI,2015-07-01,101.4499969482422
+158358,SPGI,2015-07-02,102.08000183105467
+158359,SPGI,2015-07-06,101.61000061035156
+158360,SPGI,2015-07-07,101.23999786376952
+158361,SPGI,2015-07-08,100.2699966430664
+158362,SPGI,2015-07-09,100.88999938964844
+158363,SPGI,2015-07-10,103.16000366210938
+158364,SPGI,2015-07-13,103.75
+158365,SPGI,2015-07-14,104.37999725341795
+158366,SPGI,2015-07-15,104.63999938964844
+158367,SPGI,2015-07-16,105.27999877929688
+158368,SPGI,2015-07-17,104.77999877929688
+158369,SPGI,2015-07-20,105.86000061035156
+158370,SPGI,2015-07-21,105.94000244140624
+158371,SPGI,2015-07-22,106.38999938964844
+158372,SPGI,2015-07-23,106.5
+158373,SPGI,2015-07-24,105.58000183105467
+158374,SPGI,2015-07-27,99.58999633789062
+158375,SPGI,2015-07-28,98.4000015258789
+158376,SPGI,2015-07-29,101.4800033569336
+158377,SPGI,2015-07-30,102.83999633789062
+158378,SPGI,2015-07-31,101.75
+158379,SPGI,2015-08-03,101.22000122070312
+158380,SPGI,2015-08-04,101.08999633789062
+158381,SPGI,2015-08-05,101.5999984741211
+158382,SPGI,2015-08-06,100.5999984741211
+158383,SPGI,2015-08-07,100.72000122070312
+158384,SPGI,2015-08-10,103.3499984741211
+158385,SPGI,2015-08-11,102.22000122070312
+158386,SPGI,2015-08-12,101.43000030517578
+158387,SPGI,2015-08-13,101.19000244140624
+158388,SPGI,2015-08-14,101.6999969482422
+158389,SPGI,2015-08-17,102.76000213623048
+158390,SPGI,2015-08-18,102.5500030517578
+158391,SPGI,2015-08-19,102.56999969482422
+158392,SPGI,2015-08-20,100.3000030517578
+158393,SPGI,2015-08-21,96.4800033569336
+158394,SPGI,2015-08-24,92.61000061035156
+158395,SPGI,2015-08-25,93.19000244140624
+158396,SPGI,2015-08-26,96.2699966430664
+158397,SPGI,2015-08-27,99.08999633789062
+158398,SPGI,2015-08-28,99.4499969482422
+158399,SPGI,2015-08-31,96.98999786376952
+158400,SPGI,2015-09-01,92.7699966430664
+158401,SPGI,2015-09-02,93.66000366210938
+158402,SPGI,2015-09-03,93.73999786376952
+158403,SPGI,2015-09-04,93.18000030517578
+158404,SPGI,2015-09-08,96.16000366210938
+158405,SPGI,2015-09-09,93.11000061035156
+158406,SPGI,2015-09-10,93.54000091552734
+158407,SPGI,2015-09-11,94.56999969482422
+158408,SPGI,2015-09-14,92.79000091552734
+158409,SPGI,2015-09-15,94.9000015258789
+158410,SPGI,2015-09-16,94.66000366210938
+158411,SPGI,2015-09-17,94.05999755859376
+158412,SPGI,2015-09-18,92.22000122070312
+158413,SPGI,2015-09-21,92.6999969482422
+158414,SPGI,2015-09-22,91.23999786376952
+158415,SPGI,2015-09-23,91.12999725341795
+158416,SPGI,2015-09-24,89.19999694824219
+158417,SPGI,2015-09-25,89.13999938964844
+158418,SPGI,2015-09-28,85.52999877929688
+158419,SPGI,2015-09-29,85.4000015258789
+158420,SPGI,2015-09-30,86.5
+158421,SPGI,2015-10-01,88.38999938964844
+158422,SPGI,2015-10-02,89.31999969482422
+158423,SPGI,2015-10-05,90.38999938964844
+158424,SPGI,2015-10-06,89.16000366210938
+158425,SPGI,2015-10-07,88.91000366210938
+158426,SPGI,2015-10-08,89.58000183105469
+158427,SPGI,2015-10-09,89.73999786376953
+158428,SPGI,2015-10-12,90.2300033569336
+158429,SPGI,2015-10-13,90.2300033569336
+158430,SPGI,2015-10-14,90.91999816894533
+158431,SPGI,2015-10-15,93.0999984741211
+158432,SPGI,2015-10-16,92.6500015258789
+158433,SPGI,2015-10-19,93.05999755859376
+158434,SPGI,2015-10-20,93.02999877929688
+158435,SPGI,2015-10-21,91.94000244140624
+158436,SPGI,2015-10-22,93.16000366210938
+158437,SPGI,2015-10-23,95.38999938964844
+158438,SPGI,2015-10-26,94.87000274658205
+158439,SPGI,2015-10-27,93.9499969482422
+158440,SPGI,2015-10-28,93.9800033569336
+158441,SPGI,2015-10-29,94.26000213623048
+158442,SPGI,2015-10-30,92.63999938964844
+158443,SPGI,2015-11-02,92.25
+158444,SPGI,2015-11-03,97.70999908447266
+158445,SPGI,2015-11-04,97.3000030517578
+158446,SPGI,2015-11-05,97.58999633789062
+158447,SPGI,2015-11-06,98.66999816894533
+158448,SPGI,2015-11-09,96.2699966430664
+158449,SPGI,2015-11-10,96.18000030517578
+158450,SPGI,2015-11-11,96.9800033569336
+158451,SPGI,2015-11-12,95.68000030517578
+158452,SPGI,2015-11-13,94.6999969482422
+158453,SPGI,2015-11-16,95.3000030517578
+158454,SPGI,2015-11-17,95.1999969482422
+158455,SPGI,2015-11-18,95.75
+158456,SPGI,2015-11-19,96.38999938964844
+158457,SPGI,2015-11-20,96.88999938964844
+158458,SPGI,2015-11-23,95.98999786376952
+158459,SPGI,2015-11-24,96.87999725341795
+158460,SPGI,2015-11-25,96.87999725341795
+158461,SPGI,2015-11-27,96.8499984741211
+158462,SPGI,2015-11-30,96.47000122070312
+158463,SPGI,2015-12-01,97.47000122070312
+158464,SPGI,2015-12-02,97.41999816894533
+158465,SPGI,2015-12-03,95.75
+158466,SPGI,2015-12-04,98.33000183105467
+158467,SPGI,2015-12-07,97.0199966430664
+158468,SPGI,2015-12-08,95.83999633789062
+158469,SPGI,2015-12-09,94.4499969482422
+158470,SPGI,2015-12-10,95.05999755859376
+158471,SPGI,2015-12-11,92.66999816894533
+158472,SPGI,2015-12-14,94.41000366210938
+158473,SPGI,2015-12-15,95.12000274658205
+158474,SPGI,2015-12-16,96.5199966430664
+158475,SPGI,2015-12-17,95.31999969482422
+158476,SPGI,2015-12-18,93.86000061035156
+158477,SPGI,2015-12-21,95.16000366210938
+158478,SPGI,2015-12-22,95.9000015258789
+158479,SPGI,2015-12-23,97.9800033569336
+158480,SPGI,2015-12-24,97.48999786376952
+158481,SPGI,2015-12-28,97.47000122070312
+158482,SPGI,2015-12-29,100.0
+158483,SPGI,2015-12-30,99.86000061035156
+158484,SPGI,2015-12-31,98.58000183105467
+158485,SPGI,2016-01-04,94.8000030517578
+158486,SPGI,2016-01-05,95.12000274658205
+158487,SPGI,2016-01-06,94.08000183105467
+158488,SPGI,2016-01-07,91.12000274658205
+158489,SPGI,2016-01-08,88.51000213623047
+158490,SPGI,2016-01-11,88.47000122070312
+158491,SPGI,2016-01-12,88.72000122070312
+158492,SPGI,2016-01-13,84.37000274658203
+158493,SPGI,2016-01-14,84.9000015258789
+158494,SPGI,2016-01-15,83.22000122070312
+158495,SPGI,2016-01-19,83.33000183105469
+158496,SPGI,2016-01-20,82.51000213623047
+158497,SPGI,2016-01-21,81.7699966430664
+158498,SPGI,2016-01-22,85.5
+158499,SPGI,2016-01-25,83.87000274658203
+158500,SPGI,2016-01-26,84.36000061035156
+158501,SPGI,2016-01-27,83.51000213623047
+158502,SPGI,2016-01-28,82.37999725341797
+158503,SPGI,2016-01-29,85.0199966430664
+158504,SPGI,2016-02-01,84.13999938964844
+158505,SPGI,2016-02-02,81.68000030517578
+158506,SPGI,2016-02-03,80.7699966430664
+158507,SPGI,2016-02-04,87.0
+158508,SPGI,2016-02-05,85.76000213623047
+158509,SPGI,2016-02-08,83.37000274658203
+158510,SPGI,2016-02-09,83.58999633789062
+158511,SPGI,2016-02-10,84.7699966430664
+158512,SPGI,2016-02-11,82.26000213623047
+158513,SPGI,2016-02-12,85.5199966430664
+158514,SPGI,2016-02-16,87.31999969482422
+158515,SPGI,2016-02-17,88.87000274658203
+158516,SPGI,2016-02-18,87.81999969482422
+158517,SPGI,2016-02-19,87.94999694824219
+158518,SPGI,2016-02-22,89.44999694824219
+158519,SPGI,2016-02-23,87.19999694824219
+158520,SPGI,2016-02-24,88.45999908447266
+158521,SPGI,2016-02-25,90.11000061035156
+158522,SPGI,2016-02-26,89.30000305175781
+158523,SPGI,2016-02-29,89.73999786376953
+158524,SPGI,2016-03-01,92.26000213623048
+158525,SPGI,2016-03-02,92.5199966430664
+158526,SPGI,2016-03-03,94.31999969482422
+158527,SPGI,2016-03-04,95.05999755859376
+158528,SPGI,2016-03-07,94.13999938964844
+158529,SPGI,2016-03-08,93.9499969482422
+158530,SPGI,2016-03-09,93.25
+158531,SPGI,2016-03-10,92.91000366210938
+158532,SPGI,2016-03-11,95.12999725341795
+158533,SPGI,2016-03-14,93.83999633789062
+158534,SPGI,2016-03-15,93.12999725341795
+158535,SPGI,2016-03-16,94.5999984741211
+158536,SPGI,2016-03-17,95.9499969482422
+158537,SPGI,2016-03-18,97.79000091552734
+158538,SPGI,2016-03-21,96.1999969482422
+158539,SPGI,2016-03-22,97.1999969482422
+158540,SPGI,2016-03-23,97.22000122070312
+158541,SPGI,2016-03-24,96.38999938964844
+158542,SPGI,2016-03-28,97.38999938964844
+158543,SPGI,2016-03-29,99.45999908447266
+158544,SPGI,2016-03-30,98.94000244140624
+158545,SPGI,2016-03-31,98.9800033569336
+158546,SPGI,2016-04-01,99.3000030517578
+158547,SPGI,2016-04-04,98.19000244140624
+158548,SPGI,2016-04-05,96.37999725341795
+158549,SPGI,2016-04-06,97.70999908447266
+158550,SPGI,2016-04-07,96.7300033569336
+158551,SPGI,2016-04-08,97.2300033569336
+158552,SPGI,2016-04-11,96.58999633789062
+158553,SPGI,2016-04-12,97.77999877929688
+158554,SPGI,2016-04-13,99.83000183105467
+158555,SPGI,2016-04-14,100.08000183105467
+158556,SPGI,2016-04-15,99.7699966430664
+158557,SPGI,2016-04-18,100.95999908447266
+158558,SPGI,2016-04-19,103.13999938964844
+158559,SPGI,2016-04-20,104.12999725341795
+158560,SPGI,2016-04-21,103.5
+158561,SPGI,2016-04-22,103.37000274658205
+158562,SPGI,2016-04-25,103.16000366210938
+158563,SPGI,2016-04-26,106.76000213623048
+158564,SPGI,2016-04-27,107.91999816894533
+158565,SPGI,2016-04-28,107.91999816894533
+158566,SPGI,2016-04-29,106.8499984741211
+158567,SPGI,2016-05-02,107.16999816894533
+158568,SPGI,2016-05-03,104.5
+158569,SPGI,2016-05-04,104.29000091552734
+158570,SPGI,2016-05-05,104.66999816894533
+158571,SPGI,2016-05-06,104.2699966430664
+158572,SPGI,2016-05-09,104.5199966430664
+158573,SPGI,2016-05-10,104.95999908447266
+158574,SPGI,2016-05-11,105.13999938964844
+158575,SPGI,2016-05-12,105.95999908447266
+158576,SPGI,2016-05-13,104.91999816894533
+158577,SPGI,2016-05-16,106.48999786376952
+158578,SPGI,2016-05-17,105.6999969482422
+158579,SPGI,2016-05-18,107.0500030517578
+158580,SPGI,2016-05-19,106.8499984741211
+158581,SPGI,2016-05-20,108.06999969482422
+158582,SPGI,2016-05-23,108.83999633789062
+158583,SPGI,2016-05-24,111.66000366210938
+158584,SPGI,2016-05-25,111.25
+158585,SPGI,2016-05-26,110.38999938964844
+158586,SPGI,2016-05-27,111.47000122070312
+158587,SPGI,2016-05-31,111.80999755859376
+158588,SPGI,2016-06-01,110.8000030517578
+158589,SPGI,2016-06-02,110.4499969482422
+158590,SPGI,2016-06-03,109.63999938964844
+158591,SPGI,2016-06-06,110.26000213623048
+158592,SPGI,2016-06-07,109.62000274658205
+158593,SPGI,2016-06-08,110.04000091552734
+158594,SPGI,2016-06-09,110.04000091552734
+158595,SPGI,2016-06-10,107.51000213623048
+158596,SPGI,2016-06-13,107.2300033569336
+158597,SPGI,2016-06-14,106.86000061035156
+158598,SPGI,2016-06-15,107.08000183105467
+158599,SPGI,2016-06-16,107.48999786376952
+158600,SPGI,2016-06-17,106.73999786376952
+158601,SPGI,2016-06-20,107.30999755859376
+158602,SPGI,2016-06-21,107.83000183105467
+158603,SPGI,2016-06-22,107.12999725341795
+158604,SPGI,2016-06-23,110.62000274658205
+158605,SPGI,2016-06-24,104.13999938964844
+158606,SPGI,2016-06-27,99.37999725341795
+158607,SPGI,2016-06-28,101.58999633789062
+158608,SPGI,2016-06-29,106.0
+158609,SPGI,2016-06-30,107.26000213623048
+158610,SPGI,2016-07-01,107.86000061035156
+158611,SPGI,2016-07-05,106.16999816894533
+158612,SPGI,2016-07-06,106.77999877929688
+158613,SPGI,2016-07-07,107.30999755859376
+158614,SPGI,2016-07-08,108.87000274658205
+158615,SPGI,2016-07-11,110.26000213623048
+158616,SPGI,2016-07-12,112.9800033569336
+158617,SPGI,2016-07-13,113.86000061035156
+158618,SPGI,2016-07-14,115.1999969482422
+158619,SPGI,2016-07-15,115.63999938964844
+158620,SPGI,2016-07-18,116.86000061035156
+158621,SPGI,2016-07-19,116.58000183105467
+158622,SPGI,2016-07-20,117.11000061035156
+158623,SPGI,2016-07-21,116.83000183105467
+158624,SPGI,2016-07-22,117.30999755859376
+158625,SPGI,2016-07-25,117.16000366210938
+158626,SPGI,2016-07-26,117.5500030517578
+158627,SPGI,2016-07-27,117.41999816894533
+158628,SPGI,2016-07-28,121.4000015258789
+158629,SPGI,2016-07-29,122.1999969482422
+158630,SPGI,2016-08-01,121.22000122070312
+158631,SPGI,2016-08-02,120.11000061035156
+158632,SPGI,2016-08-03,120.51000213623048
+158633,SPGI,2016-08-04,119.62000274658205
+158634,SPGI,2016-08-05,120.9000015258789
+158635,SPGI,2016-08-08,120.16000366210938
+158636,SPGI,2016-08-09,120.58000183105467
+158637,SPGI,2016-08-10,119.83000183105467
+158638,SPGI,2016-08-11,120.41000366210938
+158639,SPGI,2016-08-12,119.91000366210938
+158640,SPGI,2016-08-15,120.26000213623048
+158641,SPGI,2016-08-16,119.63999938964844
+158642,SPGI,2016-08-17,120.0999984741211
+158643,SPGI,2016-08-18,120.02999877929688
+158644,SPGI,2016-08-19,120.3000030517578
+158645,SPGI,2016-08-22,120.3000030517578
+158646,SPGI,2016-08-23,121.2699966430664
+158647,SPGI,2016-08-24,120.94000244140624
+158648,SPGI,2016-08-25,121.08999633789062
+158649,SPGI,2016-08-26,121.56999969482422
+158650,SPGI,2016-08-29,122.5999984741211
+158651,SPGI,2016-08-30,122.97000122070312
+158652,SPGI,2016-08-31,123.54000091552734
+158653,SPGI,2016-09-01,123.94000244140624
+158654,SPGI,2016-09-02,125.43000030517578
+158655,SPGI,2016-09-06,125.79000091552734
+158656,SPGI,2016-09-07,125.69000244140624
+158657,SPGI,2016-09-08,125.7300033569336
+158658,SPGI,2016-09-09,122.22000122070312
+158659,SPGI,2016-09-12,124.23999786376952
+158660,SPGI,2016-09-13,122.12000274658205
+158661,SPGI,2016-09-14,121.5199966430664
+158662,SPGI,2016-09-15,124.11000061035156
+158663,SPGI,2016-09-16,123.2699966430664
+158664,SPGI,2016-09-19,124.68000030517578
+158665,SPGI,2016-09-20,124.77999877929688
+158666,SPGI,2016-09-21,127.55999755859376
+158667,SPGI,2016-09-22,126.83000183105467
+158668,SPGI,2016-09-23,124.9800033569336
+158669,SPGI,2016-09-26,124.93000030517578
+158670,SPGI,2016-09-27,126.86000061035156
+158671,SPGI,2016-09-28,127.55999755859376
+158672,SPGI,2016-09-29,125.0199966430664
+158673,SPGI,2016-09-30,126.55999755859376
+158674,SPGI,2016-10-03,124.95999908447266
+158675,SPGI,2016-10-04,124.1999969482422
+158676,SPGI,2016-10-05,124.1500015258789
+158677,SPGI,2016-10-06,125.04000091552734
+158678,SPGI,2016-10-07,123.86000061035156
+158679,SPGI,2016-10-10,124.6500015258789
+158680,SPGI,2016-10-11,122.75
+158681,SPGI,2016-10-12,123.37000274658205
+158682,SPGI,2016-10-13,122.66999816894533
+158683,SPGI,2016-10-14,123.1500015258789
+158684,SPGI,2016-10-17,122.5500030517578
+158685,SPGI,2016-10-18,122.88999938964844
+158686,SPGI,2016-10-19,122.68000030517578
+158687,SPGI,2016-10-20,122.12000274658205
+158688,SPGI,2016-10-21,123.98999786376952
+158689,SPGI,2016-10-24,124.63999938964844
+158690,SPGI,2016-10-25,124.25
+158691,SPGI,2016-10-26,123.31999969482422
+158692,SPGI,2016-10-27,122.86000061035156
+158693,SPGI,2016-10-28,122.27999877929688
+158694,SPGI,2016-10-31,121.8499984741211
+158695,SPGI,2016-11-01,120.93000030517578
+158696,SPGI,2016-11-02,119.45999908447266
+158697,SPGI,2016-11-03,122.5
+158698,SPGI,2016-11-04,122.58999633789062
+158699,SPGI,2016-11-07,125.45999908447266
+158700,SPGI,2016-11-08,126.41999816894533
+158701,SPGI,2016-11-09,125.62999725341795
+158702,SPGI,2016-11-10,126.33000183105467
+158703,SPGI,2016-11-11,125.45999908447266
+158704,SPGI,2016-11-14,123.72000122070312
+158705,SPGI,2016-11-15,121.93000030517578
+158706,SPGI,2016-11-16,122.36000061035156
+158707,SPGI,2016-11-17,123.97000122070312
+158708,SPGI,2016-11-18,121.8000030517578
+158709,SPGI,2016-11-21,121.7300033569336
+158710,SPGI,2016-11-22,120.80999755859376
+158711,SPGI,2016-11-23,120.20999908447266
+158712,SPGI,2016-11-25,119.91999816894533
+158713,SPGI,2016-11-28,118.4000015258789
+158714,SPGI,2016-11-29,119.61000061035156
+158715,SPGI,2016-11-30,118.98999786376952
+158716,SPGI,2016-12-01,116.26000213623048
+158717,SPGI,2016-12-02,115.69000244140624
+158718,SPGI,2016-12-05,114.27999877929688
+158719,SPGI,2016-12-06,113.56999969482422
+158720,SPGI,2016-12-07,114.33999633789062
+158721,SPGI,2016-12-08,114.22000122070312
+158722,SPGI,2016-12-09,115.0
+158723,SPGI,2016-12-12,113.5
+158724,SPGI,2016-12-13,116.69000244140624
+158725,SPGI,2016-12-14,114.93000030517578
+158726,SPGI,2016-12-15,114.3000030517578
+158727,SPGI,2016-12-16,113.0999984741211
+158728,SPGI,2016-12-19,112.5999984741211
+158729,SPGI,2016-12-20,112.31999969482422
+158730,SPGI,2016-12-21,111.6999969482422
+158731,SPGI,2016-12-22,109.6999969482422
+158732,SPGI,2016-12-23,109.0199966430664
+158733,SPGI,2016-12-27,109.43000030517578
+158734,SPGI,2016-12-28,108.68000030517578
+158735,SPGI,2016-12-29,108.61000061035156
+158736,SPGI,2016-12-30,107.54000091552734
+158737,SPGI,2017-01-03,108.38999938964844
+158738,SPGI,2017-01-04,111.73999786376952
+158739,SPGI,2017-01-05,112.58999633789062
+158740,SPGI,2017-01-06,114.5999984741211
+158741,SPGI,2017-01-09,113.27999877929688
+158742,SPGI,2017-01-10,111.3499984741211
+158743,SPGI,2017-01-11,111.97000122070312
+158744,SPGI,2017-01-12,112.58999633789062
+158745,SPGI,2017-01-13,112.41999816894533
+158746,SPGI,2017-01-17,113.94000244140624
+158747,SPGI,2017-01-18,114.4000015258789
+158748,SPGI,2017-01-19,114.4000015258789
+158749,SPGI,2017-01-20,116.0
+158750,SPGI,2017-01-23,116.11000061035156
+158751,SPGI,2017-01-24,116.91999816894533
+158752,SPGI,2017-01-25,120.43000030517578
+158753,SPGI,2017-01-26,121.12000274658205
+158754,SPGI,2017-01-27,120.69000244140624
+158755,SPGI,2017-01-30,120.62000274658205
+158756,SPGI,2017-01-31,120.18000030517578
+158757,SPGI,2017-02-01,119.56999969482422
+158758,SPGI,2017-02-02,120.41999816894533
+158759,SPGI,2017-02-03,122.5999984741211
+158760,SPGI,2017-02-06,122.87999725341795
+158761,SPGI,2017-02-07,125.83999633789062
+158762,SPGI,2017-02-08,125.08000183105467
+158763,SPGI,2017-02-09,126.20999908447266
+158764,SPGI,2017-02-10,126.29000091552734
+158765,SPGI,2017-02-13,126.52999877929688
+158766,SPGI,2017-02-14,126.91999816894533
+158767,SPGI,2017-02-15,128.3300018310547
+158768,SPGI,2017-02-16,128.61000061035156
+158769,SPGI,2017-02-17,130.38999938964844
+158770,SPGI,2017-02-21,130.75999450683594
+158771,SPGI,2017-02-22,130.77999877929688
+158772,SPGI,2017-02-23,130.77999877929688
+158773,SPGI,2017-02-24,130.82000732421875
+158774,SPGI,2017-02-27,129.99000549316406
+158775,SPGI,2017-02-28,129.47000122070312
+158776,SPGI,2017-03-01,130.0
+158777,SPGI,2017-03-02,130.0
+158778,SPGI,2017-03-03,129.63999938964844
+158779,SPGI,2017-03-06,130.42999267578125
+158780,SPGI,2017-03-07,130.69000244140625
+158781,SPGI,2017-03-08,130.5800018310547
+158782,SPGI,2017-03-09,131.05999755859375
+158783,SPGI,2017-03-10,131.69000244140625
+158784,SPGI,2017-03-13,132.58999633789062
+158785,SPGI,2017-03-14,132.1699981689453
+158786,SPGI,2017-03-15,130.35000610351562
+158787,SPGI,2017-03-16,131.74000549316406
+158788,SPGI,2017-03-17,129.99000549316406
+158789,SPGI,2017-03-20,129.69000244140625
+158790,SPGI,2017-03-21,128.1999969482422
+158791,SPGI,2017-03-22,128.49000549316406
+158792,SPGI,2017-03-23,129.14999389648438
+158793,SPGI,2017-03-24,129.69000244140625
+158794,SPGI,2017-03-27,128.4499969482422
+158795,SPGI,2017-03-28,128.72000122070312
+158796,SPGI,2017-03-29,128.30999755859375
+158797,SPGI,2017-03-30,129.39999389648438
+158798,SPGI,2017-03-31,130.74000549316406
+158799,SPGI,2017-04-03,129.35000610351562
+158800,SPGI,2017-04-04,128.82000732421875
+158801,SPGI,2017-04-05,130.1699981689453
+158802,SPGI,2017-04-06,129.9600067138672
+158803,SPGI,2017-04-07,130.0500030517578
+158804,SPGI,2017-04-10,129.58999633789062
+158805,SPGI,2017-04-11,129.1999969482422
+158806,SPGI,2017-04-12,128.92999267578125
+158807,SPGI,2017-04-13,128.27999877929688
+158808,SPGI,2017-04-17,130.75999450683594
+158809,SPGI,2017-04-18,130.52000427246094
+158810,SPGI,2017-04-19,130.57000732421875
+158811,SPGI,2017-04-20,131.8699951171875
+158812,SPGI,2017-04-21,131.52000427246094
+158813,SPGI,2017-04-24,133.89999389648438
+158814,SPGI,2017-04-25,135.61000061035156
+158815,SPGI,2017-04-26,134.22999572753906
+158816,SPGI,2017-04-27,135.08999633789062
+158817,SPGI,2017-04-28,134.19000244140625
+158818,SPGI,2017-05-01,135.02000427246094
+158819,SPGI,2017-05-02,135.4600067138672
+158820,SPGI,2017-05-03,135.36000061035156
+158821,SPGI,2017-05-04,136.61000061035156
+158822,SPGI,2017-05-05,137.5500030517578
+158823,SPGI,2017-05-08,136.86000061035156
+158824,SPGI,2017-05-09,137.30999755859375
+158825,SPGI,2017-05-10,137.8699951171875
+158826,SPGI,2017-05-11,137.33999633789062
+158827,SPGI,2017-05-12,136.6999969482422
+158828,SPGI,2017-05-15,138.3800048828125
+158829,SPGI,2017-05-16,139.02000427246094
+158830,SPGI,2017-05-17,136.55999755859375
+158831,SPGI,2017-05-18,137.4499969482422
+158832,SPGI,2017-05-19,138.13999938964844
+158833,SPGI,2017-05-22,138.77999877929688
+158834,SPGI,2017-05-23,138.1999969482422
+158835,SPGI,2017-05-24,139.50999450683594
+158836,SPGI,2017-05-25,140.69000244140625
+158837,SPGI,2017-05-26,140.2100067138672
+158838,SPGI,2017-05-30,140.80999755859375
+158839,SPGI,2017-05-31,142.80999755859375
+158840,SPGI,2017-06-01,143.6999969482422
+158841,SPGI,2017-06-02,144.16000366210938
+158842,SPGI,2017-06-05,144.39999389648438
+158843,SPGI,2017-06-06,143.92999267578125
+158844,SPGI,2017-06-07,146.00999450683594
+158845,SPGI,2017-06-08,145.61000061035156
+158846,SPGI,2017-06-09,146.80999755859375
+158847,SPGI,2017-06-12,145.69000244140625
+158848,SPGI,2017-06-13,146.5
+158849,SPGI,2017-06-14,147.41000366210938
+158850,SPGI,2017-06-15,148.44000244140625
+158851,SPGI,2017-06-16,148.49000549316406
+158852,SPGI,2017-06-19,149.39999389648438
+158853,SPGI,2017-06-20,147.22000122070312
+158854,SPGI,2017-06-21,145.22000122070312
+158855,SPGI,2017-06-22,145.3800048828125
+158856,SPGI,2017-06-23,146.6999969482422
+158857,SPGI,2017-06-26,146.27000427246094
+158858,SPGI,2017-06-27,146.08999633789062
+158859,SPGI,2017-06-28,148.89999389648438
+158860,SPGI,2017-06-29,146.0399932861328
+158861,SPGI,2017-06-30,145.99000549316406
+158862,SPGI,2017-07-03,145.72000122070312
+158863,SPGI,2017-07-05,147.52999877929688
+158864,SPGI,2017-07-06,146.35000610351562
+158865,SPGI,2017-07-07,148.7899932861328
+158866,SPGI,2017-07-10,148.8000030517578
+158867,SPGI,2017-07-11,147.89999389648438
+158868,SPGI,2017-07-12,149.44000244140625
+158869,SPGI,2017-07-13,149.64999389648438
+158870,SPGI,2017-07-14,149.47000122070312
+158871,SPGI,2017-07-17,149.50999450683594
+158872,SPGI,2017-07-18,149.8699951171875
+158873,SPGI,2017-07-19,150.19000244140625
+158874,SPGI,2017-07-20,151.1199951171875
+158875,SPGI,2017-07-21,153.85000610351562
+158876,SPGI,2017-07-24,154.7899932861328
+158877,SPGI,2017-07-25,155.14999389648438
+158878,SPGI,2017-07-26,154.5800018310547
+158879,SPGI,2017-07-27,153.4499969482422
+158880,SPGI,2017-07-28,153.47000122070312
+158881,SPGI,2017-07-31,153.58999633789062
+158882,SPGI,2017-08-01,154.6300048828125
+158883,SPGI,2017-08-02,152.02000427246094
+158884,SPGI,2017-08-03,151.9199981689453
+158885,SPGI,2017-08-04,151.02999877929688
+158886,SPGI,2017-08-07,150.9499969482422
+158887,SPGI,2017-08-08,148.27999877929688
+158888,SPGI,2017-08-09,150.77000427246094
+158889,SPGI,2017-08-10,148.33999633789062
+158890,SPGI,2017-08-11,148.41000366210938
+158891,SPGI,2017-08-14,150.5399932861328
+158892,SPGI,2017-08-15,151.5
+158893,SPGI,2017-08-16,152.27000427246094
+158894,SPGI,2017-08-17,149.97000122070312
+158895,SPGI,2017-08-18,150.10000610351562
+158896,SPGI,2017-08-21,149.99000549316406
+158897,SPGI,2017-08-22,152.83999633789062
+158898,SPGI,2017-08-23,151.2899932861328
+158899,SPGI,2017-08-24,151.4499969482422
+158900,SPGI,2017-08-25,151.27000427246094
+158901,SPGI,2017-08-28,151.99000549316406
+158902,SPGI,2017-08-29,150.9199981689453
+158903,SPGI,2017-08-30,153.5399932861328
+158904,SPGI,2017-08-31,154.3300018310547
+158905,SPGI,2017-09-01,153.72000122070312
+158906,SPGI,2017-09-05,153.17999267578125
+158907,SPGI,2017-09-06,151.1999969482422
+158908,SPGI,2017-09-07,151.39999389648438
+158909,SPGI,2017-09-08,151.92999267578125
+158910,SPGI,2017-09-11,152.77000427246094
+158911,SPGI,2017-09-12,153.60000610351562
+158912,SPGI,2017-09-13,153.4600067138672
+158913,SPGI,2017-09-14,153.72000122070312
+158914,SPGI,2017-09-15,154.0
+158915,SPGI,2017-09-18,154.42999267578125
+158916,SPGI,2017-09-19,155.61000061035156
+158917,SPGI,2017-09-20,155.8300018310547
+158918,SPGI,2017-09-21,155.75
+158919,SPGI,2017-09-22,156.82000732421875
+158920,SPGI,2017-09-25,155.52000427246094
+158921,SPGI,2017-09-26,155.07000732421875
+158922,SPGI,2017-09-27,154.77000427246094
+158923,SPGI,2017-09-28,155.52999877929688
+158924,SPGI,2017-09-29,156.30999755859375
+158925,SPGI,2017-10-02,157.52000427246094
+158926,SPGI,2017-10-03,159.2100067138672
+158927,SPGI,2017-10-04,159.60000610351562
+158928,SPGI,2017-10-05,159.0399932861328
+158929,SPGI,2017-10-06,158.4499969482422
+158930,SPGI,2017-10-09,159.1699981689453
+158931,SPGI,2017-10-10,158.8000030517578
+158932,SPGI,2017-10-11,159.0
+158933,SPGI,2017-10-12,161.1199951171875
+158934,SPGI,2017-10-13,161.82000732421875
+158935,SPGI,2017-10-16,162.4600067138672
+158936,SPGI,2017-10-17,161.67999267578125
+158937,SPGI,2017-10-18,161.14999389648438
+158938,SPGI,2017-10-19,159.44000244140625
+158939,SPGI,2017-10-20,161.5500030517578
+158940,SPGI,2017-10-23,162.10000610351562
+158941,SPGI,2017-10-24,161.89999389648438
+158942,SPGI,2017-10-25,160.9199981689453
+158943,SPGI,2017-10-26,165.0
+158944,SPGI,2017-10-27,162.16000366210938
+158945,SPGI,2017-10-30,156.25
+158946,SPGI,2017-10-31,156.47000122070312
+158947,SPGI,2017-11-01,156.55999755859375
+158948,SPGI,2017-11-02,155.5
+158949,SPGI,2017-11-03,158.69000244140625
+158950,SPGI,2017-11-06,158.63999938964844
+158951,SPGI,2017-11-07,159.07000732421875
+158952,SPGI,2017-11-08,160.05999755859375
+158953,SPGI,2017-11-09,157.91000366210938
+158954,SPGI,2017-11-10,156.94000244140625
+158955,SPGI,2017-11-13,158.02999877929688
+158956,SPGI,2017-11-14,159.3000030517578
+158957,SPGI,2017-11-15,158.82000732421875
+158958,SPGI,2017-11-16,160.10000610351562
+158959,SPGI,2017-11-17,160.58999633789062
+158960,SPGI,2017-11-20,162.19000244140625
+158961,SPGI,2017-11-21,163.6999969482422
+158962,SPGI,2017-11-22,163.22000122070312
+158963,SPGI,2017-11-24,164.13999938964844
+158964,SPGI,2017-11-27,164.39999389648438
+158965,SPGI,2017-11-28,165.8300018310547
+158966,SPGI,2017-11-29,164.72999572753906
+158967,SPGI,2017-11-30,165.47999572753906
+158968,SPGI,2017-12-01,166.1699981689453
+158969,SPGI,2017-12-04,167.4600067138672
+158970,SPGI,2017-12-05,167.88999938964844
+158971,SPGI,2017-12-06,168.6199951171875
+158972,SPGI,2017-12-07,169.52999877929688
+158973,SPGI,2017-12-08,171.2100067138672
+158974,SPGI,2017-12-11,171.6999969482422
+158975,SPGI,2017-12-12,172.57000732421875
+158976,SPGI,2017-12-13,169.00999450683594
+158977,SPGI,2017-12-14,167.58999633789062
+158978,SPGI,2017-12-15,169.0500030517578
+158979,SPGI,2017-12-18,170.91000366210938
+158980,SPGI,2017-12-19,172.0
+158981,SPGI,2017-12-20,170.00999450683594
+158982,SPGI,2017-12-21,168.77999877929688
+158983,SPGI,2017-12-22,167.8300018310547
+158984,SPGI,2017-12-26,167.4199981689453
+158985,SPGI,2017-12-27,169.39999389648438
+158986,SPGI,2017-12-28,169.85000610351562
+158987,SPGI,2017-12-29,169.39999389648438
+158988,SPGI,2018-01-02,168.1199951171875
+158989,SPGI,2018-01-03,170.82000732421875
+158990,SPGI,2018-01-04,173.3800048828125
+158991,SPGI,2018-01-05,175.6999969482422
+158992,SPGI,2018-01-08,177.17999267578125
+158993,SPGI,2018-01-09,177.24000549316406
+158994,SPGI,2018-01-10,175.61000061035156
+158995,SPGI,2018-01-11,176.39999389648438
+158996,SPGI,2018-01-12,177.63999938964844
+158997,SPGI,2018-01-16,175.8300018310547
+158998,SPGI,2018-01-17,176.7899932861328
+158999,SPGI,2018-01-18,178.63999938964844
+159000,SPGI,2018-01-19,181.13999938964844
+159001,SPGI,2018-01-22,182.1499938964844
+159002,SPGI,2018-01-23,182.92999267578125
+159003,SPGI,2018-01-24,183.1100006103516
+159004,SPGI,2018-01-25,181.88999938964844
+159005,SPGI,2018-01-26,183.8000030517578
+159006,SPGI,2018-01-29,181.0399932861328
+159007,SPGI,2018-01-30,180.33999633789065
+159008,SPGI,2018-01-31,181.1000061035156
+159009,SPGI,2018-02-01,182.0
+159010,SPGI,2018-02-02,177.3300018310547
+159011,SPGI,2018-02-05,166.36000061035156
+159012,SPGI,2018-02-06,179.9600067138672
+159013,SPGI,2018-02-07,182.69000244140625
+159014,SPGI,2018-02-08,173.30999755859375
+159015,SPGI,2018-02-09,177.5
+159016,SPGI,2018-02-12,180.3600006103516
+159017,SPGI,2018-02-13,181.94000244140625
+159018,SPGI,2018-02-14,186.02999877929688
+159019,SPGI,2018-02-15,188.9199981689453
+159020,SPGI,2018-02-16,189.27999877929688
+159021,SPGI,2018-02-20,187.8999938964844
+159022,SPGI,2018-02-21,187.5800018310547
+159023,SPGI,2018-02-22,187.8500061035156
+159024,SPGI,2018-02-23,191.6699981689453
+159025,SPGI,2018-02-26,193.3000030517578
+159026,SPGI,2018-02-27,193.13999938964844
+159027,SPGI,2018-02-28,191.8000030517578
+159028,SPGI,2018-03-01,189.5200042724609
+159029,SPGI,2018-03-02,189.0200042724609
+159030,SPGI,2018-03-05,190.3699951171875
+159031,SPGI,2018-03-06,190.9900054931641
+159032,SPGI,2018-03-07,189.6999969482422
+159033,SPGI,2018-03-08,192.5
+159034,SPGI,2018-03-09,194.9600067138672
+159035,SPGI,2018-03-12,195.9600067138672
+159036,SPGI,2018-03-13,195.88999938964844
+159037,SPGI,2018-03-14,192.3800048828125
+159038,SPGI,2018-03-15,192.7100067138672
+159039,SPGI,2018-03-16,192.50999450683597
+159040,SPGI,2018-03-19,190.4499969482422
+159041,SPGI,2018-03-20,195.6499938964844
+159042,SPGI,2018-03-21,193.80999755859372
+159043,SPGI,2018-03-22,189.0800018310547
+159044,SPGI,2018-03-23,186.4900054931641
+159045,SPGI,2018-03-26,191.27999877929688
+159046,SPGI,2018-03-27,187.8699951171875
+159047,SPGI,2018-03-28,187.27999877929688
+159048,SPGI,2018-03-29,191.05999755859372
+159049,SPGI,2018-04-02,186.6300048828125
+159050,SPGI,2018-04-03,189.1999969482422
+159051,SPGI,2018-04-04,189.4600067138672
+159052,SPGI,2018-04-05,189.7400054931641
+159053,SPGI,2018-04-06,187.32000732421875
+159054,SPGI,2018-04-09,187.7700042724609
+159055,SPGI,2018-04-10,191.50999450683597
+159056,SPGI,2018-04-11,189.4499969482422
+159057,SPGI,2018-04-12,192.1699981689453
+159058,SPGI,2018-04-13,190.75999450683597
+159059,SPGI,2018-04-16,191.66000366210935
+159060,SPGI,2018-04-17,193.9499969482422
+159061,SPGI,2018-04-18,194.6699981689453
+159062,SPGI,2018-04-19,193.94000244140625
+159063,SPGI,2018-04-20,192.9600067138672
+159064,SPGI,2018-04-23,192.0500030517578
+159065,SPGI,2018-04-24,189.07000732421875
+159066,SPGI,2018-04-25,189.5800018310547
+159067,SPGI,2018-04-26,190.25
+159068,SPGI,2018-04-27,187.07000732421875
+159069,SPGI,2018-04-30,188.6000061035156
+159070,SPGI,2018-05-01,190.02999877929688
+159071,SPGI,2018-05-02,187.97999572753903
+159072,SPGI,2018-05-03,189.6300048828125
+159073,SPGI,2018-05-04,192.1699981689453
+159074,SPGI,2018-05-07,193.3800048828125
+159075,SPGI,2018-05-08,194.8300018310547
+159076,SPGI,2018-05-09,197.41000366210935
+159077,SPGI,2018-05-10,200.6300048828125
+159078,SPGI,2018-05-11,199.9900054931641
+159079,SPGI,2018-05-14,199.07000732421875
+159080,SPGI,2018-05-15,198.38999938964844
+159081,SPGI,2018-05-16,198.17999267578125
+159082,SPGI,2018-05-17,197.66000366210935
+159083,SPGI,2018-05-18,197.9199981689453
+159084,SPGI,2018-05-21,200.6199951171875
+159085,SPGI,2018-05-22,200.02999877929688
+159086,SPGI,2018-05-23,200.94000244140625
+159087,SPGI,2018-05-24,199.82000732421875
+159088,SPGI,2018-05-25,200.3600006103516
+159089,SPGI,2018-05-29,197.1999969482422
+159090,SPGI,2018-05-30,199.5200042724609
+159091,SPGI,2018-05-31,197.5
+159092,SPGI,2018-06-01,200.32000732421875
+159093,SPGI,2018-06-04,201.4499969482422
+159094,SPGI,2018-06-05,203.3600006103516
+159095,SPGI,2018-06-06,206.19000244140625
+159096,SPGI,2018-06-07,205.30999755859372
+159097,SPGI,2018-06-08,206.47000122070312
+159098,SPGI,2018-06-11,207.4199981689453
+159099,SPGI,2018-06-12,207.4900054931641
+159100,SPGI,2018-06-13,207.3500061035156
+159101,SPGI,2018-06-14,207.2899932861328
+159102,SPGI,2018-06-15,208.67999267578125
+159103,SPGI,2018-06-18,207.6000061035156
+159104,SPGI,2018-06-19,207.2400054931641
+159105,SPGI,2018-06-20,206.30999755859372
+159106,SPGI,2018-06-21,206.6699981689453
+159107,SPGI,2018-06-22,206.3500061035156
+159108,SPGI,2018-06-25,203.9499969482422
+159109,SPGI,2018-06-26,203.16000366210935
+159110,SPGI,2018-06-27,201.8300018310547
+159111,SPGI,2018-06-28,203.69000244140625
+159112,SPGI,2018-06-29,203.88999938964844
+159113,SPGI,2018-07-02,204.32000732421875
+159114,SPGI,2018-07-03,202.72999572753903
+159115,SPGI,2018-07-05,204.80999755859372
+159116,SPGI,2018-07-06,206.3699951171875
+159117,SPGI,2018-07-09,209.0800018310547
+159118,SPGI,2018-07-10,209.75999450683597
+159119,SPGI,2018-07-11,209.44000244140625
+159120,SPGI,2018-07-12,210.75
+159121,SPGI,2018-07-13,210.6499938964844
+159122,SPGI,2018-07-16,211.47000122070312
+159123,SPGI,2018-07-17,212.58999633789065
+159124,SPGI,2018-07-18,214.25999450683597
+159125,SPGI,2018-07-19,211.2700042724609
+159126,SPGI,2018-07-20,212.3300018310547
+159127,SPGI,2018-07-23,212.8699951171875
+159128,SPGI,2018-07-24,213.1199951171875
+159129,SPGI,2018-07-25,214.77999877929688
+159130,SPGI,2018-07-26,212.00999450683597
+159131,SPGI,2018-07-27,203.8600006103516
+159132,SPGI,2018-07-30,200.8800048828125
+159133,SPGI,2018-07-31,200.44000244140625
+159134,SPGI,2018-08-01,197.72999572753903
+159135,SPGI,2018-08-02,197.27999877929688
+159136,SPGI,2018-08-03,198.0800018310547
+159137,SPGI,2018-08-06,198.52999877929688
+159138,SPGI,2018-08-07,202.22999572753903
+159139,SPGI,2018-08-08,201.3500061035156
+159140,SPGI,2018-08-09,200.9499969482422
+159141,SPGI,2018-08-10,201.32000732421875
+159142,SPGI,2018-08-13,200.52999877929688
+159143,SPGI,2018-08-14,203.07000732421875
+159144,SPGI,2018-08-15,201.72000122070312
+159145,SPGI,2018-08-16,202.69000244140625
+159146,SPGI,2018-08-17,203.1100006103516
+159147,SPGI,2018-08-20,203.9199981689453
+159148,SPGI,2018-08-21,204.3500061035156
+159149,SPGI,2018-08-22,202.9199981689453
+159150,SPGI,2018-08-23,202.8500061035156
+159151,SPGI,2018-08-24,202.8500061035156
+159152,SPGI,2018-08-27,204.1999969482422
+159153,SPGI,2018-08-28,203.13999938964844
+159154,SPGI,2018-08-29,206.2700042724609
+159155,SPGI,2018-08-30,205.6699981689453
+159156,SPGI,2018-08-31,207.0500030517578
+159157,SPGI,2018-09-04,207.75999450683597
+159158,SPGI,2018-09-05,204.9900054931641
+159159,SPGI,2018-09-06,207.0200042724609
+159160,SPGI,2018-09-07,206.8800048828125
+159161,SPGI,2018-09-10,208.25
+159162,SPGI,2018-09-11,209.4600067138672
+159163,SPGI,2018-09-12,209.9900054931641
+159164,SPGI,2018-09-13,211.8699951171875
+159165,SPGI,2018-09-14,213.9499969482422
+159166,SPGI,2018-09-17,211.3500061035156
+159167,SPGI,2018-09-18,213.5500030517578
+159168,SPGI,2018-09-19,212.97000122070312
+159169,SPGI,2018-09-20,213.1000061035156
+159170,SPGI,2018-09-21,211.4600067138672
+159171,SPGI,2018-09-24,210.3000030517578
+159172,SPGI,2018-09-25,206.82000732421875
+159173,SPGI,2018-09-26,205.27999877929688
+159174,SPGI,2018-09-27,204.02999877929688
+159175,SPGI,2018-09-28,195.38999938964844
+159176,SPGI,2018-10-01,199.41000366210935
+159177,SPGI,2018-10-02,196.6999969482422
+159178,SPGI,2018-10-03,195.6999969482422
+159179,SPGI,2018-10-04,192.9900054931641
+159180,SPGI,2018-10-05,193.6000061035156
+159181,SPGI,2018-10-08,190.00999450683597
+159182,SPGI,2018-10-09,187.82000732421875
+159183,SPGI,2018-10-10,182.1699981689453
+159184,SPGI,2018-10-11,180.02999877929688
+159185,SPGI,2018-10-12,186.47000122070312
+159186,SPGI,2018-10-15,184.22000122070312
+159187,SPGI,2018-10-16,189.88999938964844
+159188,SPGI,2018-10-17,190.6300048828125
+159189,SPGI,2018-10-18,186.9199981689453
+159190,SPGI,2018-10-19,188.33999633789065
+159191,SPGI,2018-10-22,188.92999267578125
+159192,SPGI,2018-10-23,183.8500061035156
+159193,SPGI,2018-10-24,177.80999755859375
+159194,SPGI,2018-10-25,177.1699981689453
+159195,SPGI,2018-10-26,171.41000366210938
+159196,SPGI,2018-10-29,172.25
+159197,SPGI,2018-10-30,176.61000061035156
+159198,SPGI,2018-10-31,182.32000732421875
+159199,SPGI,2018-11-01,182.7700042724609
+159200,SPGI,2018-11-02,182.97999572753903
+159201,SPGI,2018-11-05,183.2100067138672
+159202,SPGI,2018-11-06,183.4499969482422
+159203,SPGI,2018-11-07,186.72000122070312
+159204,SPGI,2018-11-08,188.16000366210935
+159205,SPGI,2018-11-09,186.2700042724609
+159206,SPGI,2018-11-12,182.2100067138672
+159207,SPGI,2018-11-13,180.07000732421875
+159208,SPGI,2018-11-14,179.0800018310547
+159209,SPGI,2018-11-15,181.1000061035156
+159210,SPGI,2018-11-16,181.3300018310547
+159211,SPGI,2018-11-19,177.27999877929688
+159212,SPGI,2018-11-20,175.5
+159213,SPGI,2018-11-21,177.63999938964844
+159214,SPGI,2018-11-23,174.75
+159215,SPGI,2018-11-26,177.39999389648438
+159216,SPGI,2018-11-27,177.0399932861328
+159217,SPGI,2018-11-28,183.19000244140625
+159218,SPGI,2018-11-29,180.3500061035156
+159219,SPGI,2018-11-30,182.8600006103516
+159220,SPGI,2018-12-03,185.1999969482422
+159221,SPGI,2018-12-04,177.6199951171875
+159222,SPGI,2018-12-06,173.49000549316406
+159223,SPGI,2018-12-07,169.13999938964844
+159224,SPGI,2018-12-10,169.1199951171875
+159225,SPGI,2018-12-11,166.8000030517578
+159226,SPGI,2018-12-12,169.14999389648438
+159227,SPGI,2018-12-13,169.5399932861328
+159228,SPGI,2018-12-14,166.6199951171875
+159229,SPGI,2018-12-17,166.2899932861328
+159230,SPGI,2018-12-18,167.99000549316406
+159231,SPGI,2018-12-19,167.00999450683594
+159232,SPGI,2018-12-20,165.55999755859375
+159233,SPGI,2018-12-21,161.60000610351562
+159234,SPGI,2018-12-24,159.0
+159235,SPGI,2018-12-26,164.9199981689453
+159236,SPGI,2018-12-27,169.13999938964844
+159237,SPGI,2018-12-28,168.3000030517578
+159238,SPGI,2018-12-31,169.94000244140625
+159239,SPGI,2019-01-02,169.85000610351562
+159240,SPGI,2019-01-03,164.3699951171875
+159241,SPGI,2019-01-04,172.25999450683594
+159242,SPGI,2019-01-07,173.63999938964844
+159243,SPGI,2019-01-08,175.22999572753906
+159244,SPGI,2019-01-09,173.66000366210938
+159245,SPGI,2019-01-10,177.14999389648438
+159246,SPGI,2019-01-11,175.97999572753906
+159247,SPGI,2019-01-14,177.02000427246094
+159248,SPGI,2019-01-15,181.6199951171875
+159249,SPGI,2019-01-16,185.0
+159250,SPGI,2019-01-17,185.32000732421875
+159251,SPGI,2019-01-18,188.63999938964844
+159252,SPGI,2019-01-22,187.2899932861328
+159253,SPGI,2019-01-23,187.6000061035156
+159254,SPGI,2019-01-24,188.57000732421875
+159255,SPGI,2019-01-25,189.30999755859372
+159256,SPGI,2019-01-28,188.16000366210935
+159257,SPGI,2019-01-29,186.3500061035156
+159258,SPGI,2019-01-30,189.00999450683597
+159259,SPGI,2019-01-31,191.6499938964844
+159260,SPGI,2019-02-01,193.8300018310547
+159261,SPGI,2019-02-04,194.41000366210935
+159262,SPGI,2019-02-05,194.8999938964844
+159263,SPGI,2019-02-06,192.9499969482422
+159264,SPGI,2019-02-07,195.0
+159265,SPGI,2019-02-08,193.58999633789065
+159266,SPGI,2019-02-11,194.1300048828125
+159267,SPGI,2019-02-12,195.25
+159268,SPGI,2019-02-13,197.17999267578125
+159269,SPGI,2019-02-14,195.8699951171875
+159270,SPGI,2019-02-15,198.32000732421875
+159271,SPGI,2019-02-19,197.6499938964844
+159272,SPGI,2019-02-20,198.0200042724609
+159273,SPGI,2019-02-21,198.1499938964844
+159274,SPGI,2019-02-22,201.8800048828125
+159275,SPGI,2019-02-25,201.94000244140625
+159276,SPGI,2019-02-26,201.47999572753903
+159277,SPGI,2019-02-27,201.72000122070312
+159278,SPGI,2019-02-28,200.3699951171875
+159279,SPGI,2019-03-01,201.83999633789065
+159280,SPGI,2019-03-04,199.88999938964844
+159281,SPGI,2019-03-05,197.9600067138672
+159282,SPGI,2019-03-06,197.32000732421875
+159283,SPGI,2019-03-07,196.47999572753903
+159284,SPGI,2019-03-08,196.3300018310547
+159285,SPGI,2019-03-11,197.2400054931641
+159286,SPGI,2019-03-12,197.5
+159287,SPGI,2019-03-13,199.6999969482422
+159288,SPGI,2019-03-14,201.6000061035156
+159289,SPGI,2019-03-15,203.17999267578125
+159290,SPGI,2019-03-18,205.72000122070312
+159291,SPGI,2019-03-19,207.8600006103516
+159292,SPGI,2019-03-20,206.27999877929688
+159293,SPGI,2019-03-21,209.7700042724609
+159294,SPGI,2019-03-22,205.4900054931641
+159295,SPGI,2019-03-25,205.00999450683597
+159296,SPGI,2019-03-26,206.1300048828125
+159297,SPGI,2019-03-27,205.17999267578125
+159298,SPGI,2019-03-28,207.66000366210935
+159299,SPGI,2019-03-29,210.5500030517578
+159300,SPGI,2019-04-01,212.8999938964844
+159301,SPGI,2019-04-02,213.22000122070312
+159302,SPGI,2019-04-03,213.6000061035156
+159303,SPGI,2019-04-04,212.6499938964844
+159304,SPGI,2019-04-05,214.52999877929688
+159305,SPGI,2019-04-08,213.6499938964844
+159306,SPGI,2019-04-09,214.80999755859372
+159307,SPGI,2019-04-10,212.67999267578125
+159308,SPGI,2019-04-11,213.1300048828125
+159309,SPGI,2019-04-12,214.92999267578125
+159310,SPGI,2019-04-15,216.47000122070312
+159311,SPGI,2019-04-16,216.9499969482422
+159312,SPGI,2019-04-17,215.38999938964844
+159313,SPGI,2019-04-18,217.1999969482422
+159314,SPGI,2019-04-22,217.16000366210935
+159315,SPGI,2019-04-23,217.9900054931641
+159316,SPGI,2019-04-24,218.3800048828125
+159317,SPGI,2019-04-25,219.1999969482422
+159318,SPGI,2019-04-26,220.2700042724609
+159319,SPGI,2019-04-29,219.6999969482422
+159320,SPGI,2019-04-30,220.66000366210935
+159321,SPGI,2019-05-01,219.4499969482422
+159322,SPGI,2019-05-02,217.1699981689453
+159323,SPGI,2019-05-03,217.8800048828125
+159324,SPGI,2019-05-06,219.6100006103516
+159325,SPGI,2019-05-07,214.6000061035156
+159326,SPGI,2019-05-08,214.72999572753903
+159327,SPGI,2019-05-09,213.1199951171875
+159328,SPGI,2019-05-10,214.3300018310547
+159329,SPGI,2019-05-13,208.67999267578125
+159330,SPGI,2019-05-14,211.8300018310547
+159331,SPGI,2019-05-15,211.72000122070312
+159332,SPGI,2019-05-16,215.2899932861328
+159333,SPGI,2019-05-17,212.94000244140625
+159334,SPGI,2019-05-20,211.8300018310547
+159335,SPGI,2019-05-21,216.92999267578125
+159336,SPGI,2019-05-22,217.6000061035156
+159337,SPGI,2019-05-23,213.9900054931641
+159338,SPGI,2019-05-24,214.3300018310547
+159339,SPGI,2019-05-28,214.5200042724609
+159340,SPGI,2019-05-29,216.5399932861328
+159341,SPGI,2019-05-30,217.16000366210935
+159342,SPGI,2019-05-31,213.8800048828125
+159343,SPGI,2019-06-03,212.97000122070312
+159344,SPGI,2019-06-04,214.8300018310547
+159345,SPGI,2019-06-05,220.2700042724609
+159346,SPGI,2019-06-06,222.00999450683597
+159347,SPGI,2019-06-07,224.6699981689453
+159348,SPGI,2019-06-10,227.1300048828125
+159349,SPGI,2019-06-11,222.69000244140625
+159350,SPGI,2019-06-12,224.1999969482422
+159351,SPGI,2019-06-13,224.4499969482422
+159352,SPGI,2019-06-14,224.8999938964844
+159353,SPGI,2019-06-17,224.1699981689453
+159354,SPGI,2019-06-18,226.22999572753903
+159355,SPGI,2019-06-19,230.57000732421875
+159356,SPGI,2019-06-20,231.27999877929688
+159357,SPGI,2019-06-21,228.6999969482422
+159358,SPGI,2019-06-24,228.8500061035156
+159359,SPGI,2019-06-25,227.97999572753903
+159360,SPGI,2019-06-26,226.3999938964844
+159361,SPGI,2019-06-27,226.9900054931641
+159362,SPGI,2019-06-28,227.7899932861328
+159363,SPGI,2019-07-01,232.25999450683597
+159364,SPGI,2019-07-02,234.97999572753903
+159365,SPGI,2019-07-03,238.13999938964844
+159366,SPGI,2019-07-05,237.0
+159367,SPGI,2019-07-08,232.38999938964844
+159368,SPGI,2019-07-09,231.47999572753903
+159369,SPGI,2019-07-10,234.75999450683597
+159370,SPGI,2019-07-11,238.44000244140625
+159371,SPGI,2019-07-12,241.25999450683597
+159372,SPGI,2019-07-15,240.88999938964844
+159373,SPGI,2019-07-16,240.02999877929688
+159374,SPGI,2019-07-17,240.4199981689453
+159375,SPGI,2019-07-18,241.1100006103516
+159376,SPGI,2019-07-19,239.92999267578125
+159377,SPGI,2019-07-22,241.4600067138672
+159378,SPGI,2019-07-23,243.4199981689453
+159379,SPGI,2019-07-24,243.08999633789065
+159380,SPGI,2019-07-25,242.3500061035156
+159381,SPGI,2019-07-26,244.3500061035156
+159382,SPGI,2019-07-29,243.3000030517578
+159383,SPGI,2019-07-30,241.92999267578125
+159384,SPGI,2019-07-31,244.9499969482422
+159385,SPGI,2019-08-01,257.2200012207031
+159386,SPGI,2019-08-02,253.9499969482422
+159387,SPGI,2019-08-05,244.17999267578125
+159388,SPGI,2019-08-06,245.82000732421875
+159389,SPGI,2019-08-07,248.67999267578125
+159390,SPGI,2019-08-08,257.7799987792969
+159391,SPGI,2019-08-09,256.19000244140625
+159392,SPGI,2019-08-12,254.1000061035156
+159393,SPGI,2019-08-13,258.3699951171875
+159394,SPGI,2019-08-14,248.6100006103516
+159395,SPGI,2019-08-15,253.1699981689453
+159396,SPGI,2019-08-16,256.67999267578125
+159397,SPGI,2019-08-19,260.67999267578125
+159398,SPGI,2019-08-20,261.239990234375
+159399,SPGI,2019-08-21,264.6199951171875
+159400,SPGI,2019-08-22,263.32000732421875
+159401,SPGI,2019-08-23,257.0400085449219
+159402,SPGI,2019-08-26,257.20001220703125
+159403,SPGI,2019-08-27,257.260009765625
+159404,SPGI,2019-08-28,258.7200012207031
+159405,SPGI,2019-08-29,260.75
+159406,SPGI,2019-08-30,260.19000244140625
+159407,SPGI,2019-09-03,258.6700134277344
+159408,SPGI,2019-09-04,259.20001220703125
+159409,SPGI,2019-09-05,264.8299865722656
+159410,SPGI,2019-09-06,267.75
+159411,SPGI,2019-09-09,260.760009765625
+159412,SPGI,2019-09-10,252.3500061035156
+159413,SPGI,2019-09-11,252.0
+159414,SPGI,2019-09-12,251.8800048828125
+159415,SPGI,2019-09-13,250.07000732421875
+159416,SPGI,2019-09-16,249.5
+159417,SPGI,2019-09-17,256.1199951171875
+159418,SPGI,2019-09-18,254.69000244140625
+159419,SPGI,2019-09-19,256.7300109863281
+159420,SPGI,2019-09-20,252.77999877929688
+159421,SPGI,2019-09-23,252.4600067138672
+159422,SPGI,2019-09-24,251.77999877929688
+159423,SPGI,2019-09-25,254.5800018310547
+159424,SPGI,2019-09-26,256.0
+159425,SPGI,2019-09-27,246.3500061035156
+159426,SPGI,2019-09-30,244.97999572753903
+159427,SPGI,2019-10-01,242.8500061035156
+159428,SPGI,2019-10-02,236.44000244140625
+159429,SPGI,2019-10-03,239.6199951171875
+159430,SPGI,2019-10-04,244.44000244140625
+159431,SPGI,2019-10-07,245.5800018310547
+159432,SPGI,2019-10-08,241.8500061035156
+159433,SPGI,2019-10-09,248.7899932861328
+159434,SPGI,2019-10-10,250.97000122070312
+159435,SPGI,2019-10-11,252.9900054931641
+159436,SPGI,2019-10-14,251.3699951171875
+159437,SPGI,2019-10-15,253.4499969482422
+159438,SPGI,2019-10-16,252.3000030517578
+159439,SPGI,2019-10-17,253.0
+159440,SPGI,2019-10-18,250.47999572753903
+159441,SPGI,2019-10-21,251.4199981689453
+159442,SPGI,2019-10-22,246.17999267578125
+159443,SPGI,2019-10-23,243.91000366210935
+159444,SPGI,2019-10-24,248.3999938964844
+159445,SPGI,2019-10-25,249.2700042724609
+159446,SPGI,2019-10-28,248.58999633789065
+159447,SPGI,2019-10-29,256.2200012207031
+159448,SPGI,2019-10-30,254.6499938964844
+159449,SPGI,2019-10-31,257.989990234375
+159450,SPGI,2019-11-01,258.79998779296875
+159451,SPGI,2019-11-04,256.3399963378906
+159452,SPGI,2019-11-05,251.19000244140625
+159453,SPGI,2019-11-06,253.38999938964844
+159454,SPGI,2019-11-07,255.58999633789065
+159455,SPGI,2019-11-08,255.3000030517578
+159456,SPGI,2019-11-11,255.07000732421875
+159457,SPGI,2019-11-12,255.1300048828125
+159458,SPGI,2019-11-13,258.6199951171875
+159459,SPGI,2019-11-14,260.0
+159460,SPGI,2019-11-15,262.8900146484375
+159461,SPGI,2019-11-18,264.0799865722656
+159462,SPGI,2019-11-19,267.8699951171875
+159463,SPGI,2019-11-20,268.1000061035156
+159464,SPGI,2019-11-21,264.3900146484375
+159465,SPGI,2019-11-22,265.2099914550781
+159466,SPGI,2019-11-25,265.8500061035156
+159467,SPGI,2019-11-26,266.8999938964844
+159468,SPGI,2019-11-27,265.5
+159469,SPGI,2019-11-29,264.6499938964844
+159470,SPGI,2019-12-02,262.19000244140625
+159471,SPGI,2019-12-03,264.0
+159472,SPGI,2019-12-04,268.4599914550781
+159473,SPGI,2019-12-05,271.5400085449219
+159474,SPGI,2019-12-06,274.3800048828125
+159475,SPGI,2019-12-09,272.0599975585937
+159476,SPGI,2019-12-10,271.6600036621094
+159477,SPGI,2019-12-11,272.1499938964844
+159478,SPGI,2019-12-12,270.2900085449219
+159479,SPGI,2019-12-13,271.20001220703125
+159480,SPGI,2019-12-16,272.6099853515625
+159481,SPGI,2019-12-17,271.5599975585937
+159482,SPGI,2019-12-18,269.45001220703125
+159483,SPGI,2019-12-19,272.4800109863281
+159484,SPGI,2019-12-20,271.6600036621094
+159485,SPGI,2019-12-23,271.3699951171875
+159486,SPGI,2019-12-24,272.5
+159487,SPGI,2019-12-26,273.5599975585937
+159488,SPGI,2019-12-27,274.2900085449219
+159489,SPGI,2019-12-30,271.94000244140625
+159490,SPGI,2019-12-31,273.04998779296875
+159491,SPGI,2020-01-02,277.8399963378906
+159492,SPGI,2020-01-03,276.9100036621094
+159493,SPGI,2020-01-06,279.0400085449219
+159494,SPGI,2020-01-07,280.9800109863281
+159495,SPGI,2020-01-08,285.010009765625
+159496,SPGI,2020-01-09,289.5799865722656
+159497,SPGI,2020-01-10,288.94000244140625
+159498,SPGI,2020-01-13,294.239990234375
+159499,SPGI,2020-01-14,290.1700134277344
+159500,SPGI,2020-01-15,294.3800048828125
+159501,SPGI,2020-01-16,298.19000244140625
+159502,SPGI,2020-01-17,296.7900085449219
+159503,SPGI,2020-01-21,296.20001220703125
+159504,SPGI,2020-01-22,297.4200134277344
+159505,SPGI,2020-01-23,297.19000244140625
+159506,SPGI,2020-01-24,294.8299865722656
+159507,SPGI,2020-01-27,293.1300048828125
+159508,SPGI,2020-01-28,297.2799987792969
+159509,SPGI,2020-01-29,297.3099975585937
+159510,SPGI,2020-01-30,299.8599853515625
+159511,SPGI,2020-01-31,293.7300109863281
+159512,SPGI,2020-02-03,295.6700134277344
+159513,SPGI,2020-02-04,297.9200134277344
+159514,SPGI,2020-02-05,294.7699890136719
+159515,SPGI,2020-02-06,295.5199890136719
+159516,SPGI,2020-02-07,295.4800109863281
+159517,SPGI,2020-02-10,296.5599975585937
+159518,SPGI,2020-02-11,294.1199951171875
+159519,SPGI,2020-02-12,303.8299865722656
+159520,SPGI,2020-02-13,301.3500061035156
+159521,SPGI,2020-02-14,307.6499938964844
+159522,SPGI,2020-02-18,306.739990234375
+159523,SPGI,2020-02-19,311.1600036621094
+159524,SPGI,2020-02-20,303.4100036621094
+159525,SPGI,2020-02-21,293.25
+159526,SPGI,2020-02-24,290.8999938964844
+159527,SPGI,2020-02-25,282.6300048828125
+159528,SPGI,2020-02-26,282.7699890136719
+159529,SPGI,2020-02-27,267.1499938964844
+159530,SPGI,2020-02-28,265.9100036621094
+159531,SPGI,2020-03-02,289.3099975585937
+159532,SPGI,2020-03-03,280.1400146484375
+159533,SPGI,2020-03-04,296.0599975585937
+159534,SPGI,2020-03-05,278.4200134277344
+159535,SPGI,2020-03-06,271.0599975585937
+159536,SPGI,2020-03-09,242.50999450683597
+159537,SPGI,2020-03-10,259.1700134277344
+159538,SPGI,2020-03-11,240.3600006103516
+159539,SPGI,2020-03-12,221.4600067138672
+159540,SPGI,2020-03-13,248.1000061035156
+159541,SPGI,2020-03-16,222.16000366210935
+159542,SPGI,2020-03-17,227.66000366210935
+159543,SPGI,2020-03-18,193.0800018310547
+159544,SPGI,2020-03-19,207.77999877929688
+159545,SPGI,2020-03-20,208.7899932861328
+159546,SPGI,2020-03-23,192.0500030517578
+159547,SPGI,2020-03-24,218.66000366210935
+159548,SPGI,2020-03-25,227.19000244140625
+159549,SPGI,2020-03-26,244.9499969482422
+159550,SPGI,2020-03-27,239.75
+159551,SPGI,2020-03-30,246.9900054931641
+159552,SPGI,2020-03-31,245.0500030517578
+159553,SPGI,2020-04-01,234.3300018310547
+159554,SPGI,2020-04-02,241.33999633789065
+159555,SPGI,2020-04-03,238.8000030517578
+159556,SPGI,2020-04-06,255.8300018310547
+159557,SPGI,2020-04-07,256.0599975585937
+159558,SPGI,2020-04-08,261.510009765625
+159559,SPGI,2020-04-09,283.54998779296875
+159560,SPGI,2020-04-13,268.44000244140625
+159561,SPGI,2020-04-14,277.3399963378906
+159562,SPGI,2020-04-15,273.25
+159563,SPGI,2020-04-16,274.54998779296875
+159564,SPGI,2020-04-17,282.5899963378906
+159565,SPGI,2020-04-20,279.1700134277344
+159566,SPGI,2020-04-21,267.2300109863281
+159567,SPGI,2020-04-22,276.010009765625
+159568,SPGI,2020-04-23,279.5599975585937
+159569,SPGI,2020-04-24,283.94000244140625
+159570,SPGI,2020-04-27,291.19000244140625
+159571,SPGI,2020-04-28,295.8299865722656
+159572,SPGI,2020-04-29,294.4200134277344
+159573,SPGI,2020-04-30,292.8800048828125
+159574,SPGI,2020-05-01,286.0599975585937
+159575,SPGI,2020-05-04,285.7699890136719
+159576,SPGI,2020-05-05,295.4100036621094
+159577,SPGI,2020-05-06,289.3599853515625
+159578,SPGI,2020-05-07,295.5799865722656
+159579,SPGI,2020-05-08,297.6499938964844
+159580,SPGI,2020-05-11,300.67999267578125
+159581,SPGI,2020-05-12,299.2099914550781
+159582,SPGI,2020-05-13,294.3999938964844
+159583,SPGI,2020-05-14,300.1199951171875
+159584,SPGI,2020-05-15,303.1400146484375
+159585,SPGI,2020-05-18,311.6300048828125
+159586,SPGI,2020-05-19,311.0899963378906
+159587,SPGI,2020-05-20,314.0
+159588,SPGI,2020-05-21,310.760009765625
+159589,SPGI,2020-05-22,311.8599853515625
+159590,SPGI,2020-05-26,312.3399963378906
+159591,SPGI,2020-05-27,315.42999267578125
+159592,SPGI,2020-05-28,318.79998779296875
+159593,SPGI,2020-05-29,325.0199890136719
+159594,SPGI,2020-06-01,327.29998779296875
+159595,SPGI,2020-06-02,327.3699951171875
+159596,SPGI,2020-06-03,333.3800048828125
+159597,SPGI,2020-06-04,327.3900146484375
+159598,SPGI,2020-06-05,333.3699951171875
+159599,SPGI,2020-06-08,331.9800109863281
+159600,SPGI,2020-06-09,327.6099853515625
+159601,SPGI,2020-06-10,331.17999267578125
+159602,SPGI,2020-06-11,307.0299987792969
+159603,SPGI,2020-06-12,316.9100036621094
+159604,SPGI,2020-06-15,319.6499938964844
+159605,SPGI,2020-06-16,324.92999267578125
+159606,SPGI,2020-06-17,326.32000732421875
+159607,SPGI,2020-06-18,326.8099975585937
+159608,SPGI,2020-06-19,323.7300109863281
+159609,SPGI,2020-06-22,326.3599853515625
+159610,SPGI,2020-06-23,328.5599975585937
+159611,SPGI,2020-06-24,317.9700012207031
+159612,SPGI,2020-06-25,327.82000732421875
+159613,SPGI,2020-06-26,321.6000061035156
+159614,SPGI,2020-06-29,321.2900085449219
+159615,SPGI,2020-06-30,329.4800109863281
+159616,SPGI,2020-07-01,334.5199890136719
+159617,SPGI,2020-07-02,333.25
+159618,SPGI,2020-07-06,341.0199890136719
+159619,SPGI,2020-07-07,341.19000244140625
+159620,SPGI,2020-07-08,354.32000732421875
+159621,SPGI,2020-07-09,352.7200012207031
+159622,SPGI,2020-07-10,351.8099975585937
+159623,SPGI,2020-07-13,346.0899963378906
+159624,SPGI,2020-07-14,351.6400146484375
+159625,SPGI,2020-07-15,354.79998779296875
+159626,SPGI,2020-07-16,349.510009765625
+159627,SPGI,2020-07-17,354.69000244140625
+159628,SPGI,2020-07-20,358.0899963378906
+159629,SPGI,2020-07-21,354.8299865722656
+159630,SPGI,2020-07-22,356.45001220703125
+159631,SPGI,2020-07-23,348.260009765625
+159632,SPGI,2020-07-24,349.9700012207031
+159633,SPGI,2020-07-27,351.32000732421875
+159634,SPGI,2020-07-28,347.6000061035156
+159635,SPGI,2020-07-29,359.8599853515625
+159636,SPGI,2020-07-30,352.3699951171875
+159637,SPGI,2020-07-31,350.25
+159638,SPGI,2020-08-03,350.67999267578125
+159639,SPGI,2020-08-04,345.7699890136719
+159640,SPGI,2020-08-05,347.3900146484375
+159641,SPGI,2020-08-06,352.57000732421875
+159642,SPGI,2020-08-07,347.2699890136719
+159643,SPGI,2020-08-10,344.07000732421875
+159644,SPGI,2020-08-11,343.7099914550781
+159645,SPGI,2020-08-12,349.19000244140625
+159646,SPGI,2020-08-13,356.1300048828125
+159647,SPGI,2020-08-14,352.2699890136719
+159648,SPGI,2020-08-17,357.1400146484375
+159649,SPGI,2020-08-18,360.1199951171875
+159650,SPGI,2020-08-19,358.1099853515625
+159651,SPGI,2020-08-20,361.2200012207031
+159652,SPGI,2020-08-21,362.010009765625
+159653,SPGI,2020-08-24,360.0
+159654,SPGI,2020-08-25,358.5
+159655,SPGI,2020-08-26,364.4100036621094
+159656,SPGI,2020-08-27,363.9800109863281
+159657,SPGI,2020-08-28,366.8299865722656
+159658,SPGI,2020-08-31,366.4200134277344
+159659,SPGI,2020-09-01,368.3900146484375
+159660,SPGI,2020-09-02,378.4100036621094
+159661,SPGI,2020-09-03,353.69000244140625
+159662,SPGI,2020-09-04,345.17999267578125
+159663,SPGI,2020-09-08,340.6600036621094
+159664,SPGI,2020-09-09,351.7799987792969
+159665,SPGI,2020-09-10,344.4800109863281
+159666,SPGI,2020-09-11,348.7900085449219
+159667,SPGI,2020-09-14,353.0899963378906
+159668,SPGI,2020-09-15,357.20001220703125
+159669,SPGI,2020-09-16,357.5400085449219
+159670,SPGI,2020-09-17,351.7300109863281
+159671,SPGI,2020-09-18,351.010009765625
+159672,SPGI,2020-09-21,350.8900146484375
+159673,SPGI,2020-09-22,350.1700134277344
+159674,SPGI,2020-09-23,343.0599975585937
+159675,SPGI,2020-09-24,345.8699951171875
+159676,SPGI,2020-09-25,352.8500061035156
+159677,SPGI,2020-09-28,355.54998779296875
+159678,SPGI,2020-09-29,356.9800109863281
+159679,SPGI,2020-09-30,360.6000061035156
+159680,SPGI,2020-10-01,363.7300109863281
+159681,SPGI,2020-10-02,362.9800109863281
+159682,SPGI,2020-10-05,364.9700012207031
+159683,SPGI,2020-10-06,354.3099975585937
+159684,SPGI,2020-10-07,354.8999938964844
+159685,SPGI,2020-10-08,357.20001220703125
+159686,SPGI,2020-10-09,356.760009765625
+159687,SPGI,2020-10-12,360.0899963378906
+159688,SPGI,2020-10-13,354.0
+159689,SPGI,2020-10-14,351.510009765625
+159690,SPGI,2020-10-15,347.45001220703125
+159691,SPGI,2020-10-16,348.1700134277344
+159692,SPGI,2020-10-19,341.1499938964844
+159693,SPGI,2020-10-20,340.1499938964844
+159694,SPGI,2020-10-21,337.9100036621094
+159695,SPGI,2020-10-22,337.25
+159696,SPGI,2020-10-23,337.42999267578125
+159697,SPGI,2020-10-26,333.54998779296875
+159698,SPGI,2020-10-27,330.8500061035156
+159699,SPGI,2020-10-28,326.70001220703125
+159700,SPGI,2020-10-29,325.739990234375
+159701,SPGI,2020-10-30,322.7300109863281
+159702,SPGI,2020-11-02,327.9200134277344
+159703,SPGI,2020-11-03,334.75
+159704,SPGI,2020-11-04,351.1000061035156
+159705,SPGI,2020-11-05,355.989990234375
+159706,SPGI,2020-11-06,354.3599853515625
+159707,SPGI,2020-11-09,346.4100036621094
+159708,SPGI,2020-11-10,335.1000061035156
+159709,SPGI,2020-11-11,343.9700012207031
+159710,SPGI,2020-11-12,341.7200012207031
+159711,SPGI,2020-11-13,341.9200134277344
+159712,SPGI,2020-11-16,339.6199951171875
+159713,SPGI,2020-11-17,336.6600036621094
+159714,SPGI,2020-11-18,336.4800109863281
+159715,SPGI,2020-11-19,338.6300048828125
+159716,SPGI,2020-11-20,338.2799987792969
+159717,SPGI,2020-11-23,337.1199951171875
+159718,SPGI,2020-11-24,334.2099914550781
+159719,SPGI,2020-11-25,338.0400085449219
+159720,SPGI,2020-11-27,341.57000732421875
+159721,SPGI,2020-11-30,351.7799987792969
+159722,SPGI,2020-12-01,334.32000732421875
+159723,SPGI,2020-12-02,333.2799987792969
+159724,SPGI,2020-12-03,326.6099853515625
+159725,SPGI,2020-12-04,339.45001220703125
+159726,SPGI,2020-12-07,336.239990234375
+159727,SPGI,2020-12-08,333.70001220703125
+159728,SPGI,2020-12-09,327.2799987792969
+159729,SPGI,2020-12-10,325.8299865722656
+159730,SPGI,2020-12-11,324.82000732421875
+159731,SPGI,2020-12-14,323.67999267578125
+159732,SPGI,2020-12-15,323.8399963378906
+159733,SPGI,2020-12-16,320.8699951171875
+159734,SPGI,2020-12-17,321.0599975585937
+159735,SPGI,2020-12-18,322.5
+159736,SPGI,2020-12-21,319.5799865722656
+159737,SPGI,2020-12-22,318.92999267578125
+159738,SPGI,2020-12-23,313.6300048828125
+159739,SPGI,2020-12-24,316.5799865722656
+159740,SPGI,2020-12-28,318.0400085449219
+159741,SPGI,2020-12-29,321.489990234375
+159742,SPGI,2020-12-30,323.6300048828125
+159743,SPGI,2020-12-31,328.7300109863281
+159744,SPGI,2021-01-04,333.25
+159745,SPGI,2021-01-05,328.45001220703125
+159746,SPGI,2021-01-06,328.8599853515625
+159747,SPGI,2021-01-07,329.07000732421875
+159748,SPGI,2021-01-08,326.8500061035156
+159749,SPGI,2021-01-11,319.20001220703125
+159750,SPGI,2021-01-12,315.8599853515625
+159751,SPGI,2021-01-13,312.04998779296875
+159752,SPGI,2021-01-14,306.17999267578125
+159753,SPGI,2021-01-15,305.95001220703125
+159754,SPGI,2021-01-19,313.1400146484375
+159755,SPGI,2021-01-20,321.94000244140625
+159756,SPGI,2021-01-21,317.7200012207031
+159757,SPGI,2021-01-22,315.1400146484375
+159758,SPGI,2021-01-25,314.92999267578125
+159759,SPGI,2021-01-26,319.010009765625
+159760,SPGI,2021-01-27,306.29998779296875
+159761,SPGI,2021-01-28,318.9700012207031
+159762,SPGI,2021-01-29,317.0
+159763,SPGI,2021-02-01,321.8399963378906
+159764,SPGI,2021-02-02,330.1000061035156
+159765,SPGI,2021-02-03,324.25
+159766,SPGI,2021-02-04,328.45001220703125
+159767,SPGI,2021-02-05,324.0199890136719
+159768,SPGI,2021-02-08,325.44000244140625
+159769,SPGI,2021-02-09,332.3900146484375
+159770,SPGI,2021-02-10,333.0
+159771,SPGI,2021-02-11,339.3900146484375
+159772,SPGI,2021-02-12,339.45001220703125
+159773,SPGI,2021-02-16,338.3299865722656
+159774,SPGI,2021-02-17,338.92999267578125
+159775,SPGI,2021-02-18,338.4599914550781
+159776,SPGI,2021-02-19,339.239990234375
+159777,SPGI,2021-02-22,333.2900085449219
+159778,SPGI,2021-02-23,325.17999267578125
+159779,SPGI,2021-02-24,331.7900085449219
+159780,SPGI,2021-02-25,330.54998779296875
+159781,SPGI,2021-02-26,329.3599853515625
+159782,SPGI,2021-03-01,337.5299987792969
+159783,SPGI,2021-03-02,332.94000244140625
+159784,SPGI,2021-03-03,326.5299987792969
+159785,SPGI,2021-03-04,327.5400085449219
+159786,SPGI,2021-03-05,334.5199890136719
+159787,SPGI,2021-03-08,342.7200012207031
+159788,SPGI,2021-03-09,342.1199951171875
+159789,SPGI,2021-03-10,344.3500061035156
+159790,SPGI,2021-03-11,345.1400146484375
+159791,SPGI,2021-03-12,345.6099853515625
+159792,SPGI,2021-03-15,351.489990234375
+159793,SPGI,2021-03-16,348.6099853515625
+159794,SPGI,2021-03-17,350.19000244140625
+159795,SPGI,2021-03-18,348.4599914550781
+159796,SPGI,2021-03-19,347.3699951171875
+159797,SPGI,2021-03-22,345.5400085449219
+159798,SPGI,2021-03-23,346.8299865722656
+159799,SPGI,2021-03-24,351.7900085449219
+159800,SPGI,2021-03-25,351.29998779296875
+159801,SPGI,2021-03-26,359.54998779296875
+159802,SPGI,2021-03-29,361.739990234375
+159803,SPGI,2021-03-30,352.7799987792969
+159804,SPGI,2021-03-31,352.8699951171875
+159805,SPGI,2021-04-01,362.6499938964844
+159806,SPGI,2021-04-05,367.1700134277344
+159807,SPGI,2021-04-06,365.8500061035156
+159808,SPGI,2021-04-07,361.2000122070313
+159809,SPGI,2021-04-08,365.6099853515625
+159810,SPGI,2021-04-09,369.1000061035156
+159811,SPGI,2021-04-12,371.1099853515625
+159812,SPGI,2021-04-13,372.9700012207031
+159813,SPGI,2021-04-14,372.0299987792969
+159814,SPGI,2021-04-15,375.0700073242188
+159815,SPGI,2021-04-16,378.0700073242188
+159816,SPGI,2021-04-19,376.4400024414063
+159817,SPGI,2021-04-20,379.05999755859375
+159818,SPGI,2021-04-21,382.760009765625
+159819,SPGI,2021-04-22,383.30999755859375
+159820,SPGI,2021-04-23,388.1400146484375
+159821,SPGI,2021-04-26,383.9299926757813
+159822,SPGI,2021-04-27,384.1400146484375
+159823,SPGI,2021-04-28,380.0799865722656
+159824,SPGI,2021-04-29,392.7000122070313
+159825,SPGI,2021-04-30,390.3900146484375
+159826,SPGI,2021-05-03,393.8999938964844
+159827,SPGI,2021-05-04,397.1300048828125
+159828,SPGI,2021-05-05,392.05999755859375
+159829,SPGI,2021-05-06,389.5700073242188
+159830,SPGI,2021-05-07,390.7099914550781
+159831,SPGI,2021-05-10,390.3599853515625
+159832,SPGI,2021-05-11,379.6700134277344
+159833,SPGI,2021-05-12,369.6900024414063
+159834,SPGI,2021-05-13,379.7000122070313
+159835,SPGI,2021-05-14,379.1600036621094
+159836,SPGI,2021-05-17,374.9500122070313
+159837,SPGI,2021-05-18,370.1199951171875
+159838,SPGI,2021-05-19,370.6700134277344
+159839,SPGI,2021-05-20,374.5299987792969
+159840,SPGI,2021-05-21,377.5
+159841,SPGI,2021-05-24,379.0499877929688
+159842,SPGI,2021-05-25,378.5899963378906
+159843,SPGI,2021-05-26,378.6700134277344
+159844,SPGI,2021-05-27,380.5400085449219
+159845,SPGI,2021-05-28,379.4700012207031
+159846,SPGI,2021-06-01,373.4599914550781
+159847,SPGI,2021-06-02,379.8299865722656
+159848,SPGI,2021-06-03,381.3500061035156
+159849,SPGI,2021-06-04,384.5799865722656
+159850,SPGI,2021-06-07,381.2300109863281
+159851,SPGI,2021-06-08,384.3900146484375
+159852,SPGI,2021-06-09,384.6099853515625
+159853,SPGI,2021-06-10,386.7300109863281
+159854,SPGI,2021-06-11,392.489990234375
+159855,SPGI,2021-06-14,396.3699951171875
+159856,SPGI,2021-06-15,396.0199890136719
+159857,SPGI,2021-06-16,392.760009765625
+159858,SPGI,2021-06-17,400.1600036621094
+159859,SPGI,2021-06-18,390.7099914550781
+159860,SPGI,2021-06-21,399.5199890136719
+159861,SPGI,2021-06-22,403.8599853515625
+159862,SPGI,2021-06-23,400.8299865722656
+159863,SPGI,2021-06-24,411.1799926757813
+159864,SPGI,2021-06-25,412.3599853515625
+159865,SPGI,2021-06-28,410.7999877929688
+159866,SPGI,2021-06-29,410.5799865722656
+159867,SPGI,2021-06-30,410.4500122070313
+159868,SPGI,2021-07-01,412.2000122070313
+159869,SPGI,2021-07-02,414.6300048828125
+159870,SPGI,2021-07-06,415.6700134277344
+159871,SPGI,2021-07-07,419.1600036621094
+159872,SPGI,2021-07-08,417.05999755859375
+159873,SPGI,2021-07-09,414.6799926757813
+159874,SPGI,2021-07-12,411.75
+159875,SPGI,2021-07-13,408.9500122070313
+159876,SPGI,2021-07-14,410.5799865722656
+159877,SPGI,2021-07-15,411.5199890136719
+159878,SPGI,2021-07-16,414.4200134277344
+159879,SPGI,2021-07-19,409.1499938964844
+159880,SPGI,2021-07-20,416.3800048828125
+159881,SPGI,2021-07-21,417.05999755859375
+159882,SPGI,2021-07-22,418.6000061035156
+159883,SPGI,2021-07-23,418.5
+159884,SPGI,2021-07-26,413.3999938964844
+159885,SPGI,2021-07-27,412.7900085449219
+159886,SPGI,2021-07-28,411.5899963378906
+159887,SPGI,2021-07-29,423.5700073242188
+159888,SPGI,2021-07-30,428.7200012207031
+159889,SPGI,2021-08-02,434.25
+159890,SPGI,2021-08-03,436.0499877929688
+159891,SPGI,2021-08-04,439.5
+159892,SPGI,2021-08-05,441.7200012207031
+159893,SPGI,2021-08-06,441.5799865722656
+159894,SPGI,2021-08-09,436.1099853515625
+159895,SPGI,2021-08-10,434.489990234375
+159896,SPGI,2021-08-11,433.6000061035156
+159897,SPGI,2021-08-12,436.75
+159898,SPGI,2021-08-13,441.739990234375
+159899,SPGI,2021-08-16,446.1099853515625
+159900,SPGI,2021-08-17,444.1799926757813
+159901,SPGI,2021-08-18,430.0
+159902,SPGI,2021-08-19,433.9400024414063
+159903,SPGI,2021-08-20,437.5199890136719
+159904,SPGI,2021-08-23,439.0199890136719
+159905,SPGI,2021-08-24,437.6000061035156
+159906,SPGI,2021-08-25,437.8500061035156
+159907,SPGI,2021-08-26,437.1600036621094
+159908,SPGI,2021-08-27,438.2999877929688
+159909,SPGI,2021-08-30,444.0700073242188
+159910,SPGI,2021-08-31,443.8200073242188
+159911,SPGI,2021-09-01,448.6199951171875
+159912,SPGI,2021-09-02,449.3999938964844
+159913,SPGI,2021-09-03,452.0799865722656
+159914,SPGI,2021-09-07,446.7200012207031
+159915,SPGI,2021-09-08,450.6099853515625
+159916,SPGI,2021-09-09,451.3900146484375
+159917,SPGI,2021-09-10,450.239990234375
+159918,SPGI,2021-09-13,449.4200134277344
+159919,SPGI,2021-09-14,451.5899963378906
+159920,SPGI,2021-09-15,452.1499938964844
+159921,SPGI,2021-09-16,454.0499877929688
+159922,SPGI,2021-09-17,446.4200134277344
+159923,SPGI,2021-09-20,444.8699951171875
+159924,SPGI,2021-09-21,445.2000122070313
+159925,SPGI,2021-09-22,445.6400146484375
+159926,SPGI,2021-09-23,451.6700134277344
+159927,SPGI,2021-09-24,453.0799865722656
+159928,SPGI,2021-09-27,445.3299865722656
+159929,SPGI,2021-09-28,426.1099853515625
+159930,SPGI,2021-09-29,426.6199951171875
+159931,SPGI,2021-09-30,424.8900146484375
+159932,SPGI,2021-10-01,428.3599853515625
+159933,SPGI,2021-10-04,415.8500061035156
+159934,SPGI,2021-10-05,425.1300048828125
+159935,SPGI,2021-10-06,427.760009765625
+159936,SPGI,2021-10-07,432.7999877929688
+159937,SPGI,2021-10-08,429.7200012207031
+159938,SPGI,2021-10-11,428.489990234375
+159939,SPGI,2021-10-12,430.6700134277344
+159940,SPGI,2021-10-13,430.4299926757813
+159941,SPGI,2021-10-14,441.7799987792969
+159942,SPGI,2021-10-15,443.9200134277344
+159943,SPGI,2021-10-18,447.8599853515625
+159944,SPGI,2021-10-19,451.0899963378906
+159945,SPGI,2021-10-20,440.55999755859375
+159946,SPGI,2021-10-21,445.4400024414063
+159947,SPGI,2021-10-22,450.489990234375
+159948,SPGI,2021-10-25,447.3699951171875
+159949,SPGI,2021-10-26,464.6199951171875
+159950,SPGI,2021-10-27,462.6000061035156
+159951,SPGI,2021-10-28,469.510009765625
+159952,SPGI,2021-10-29,474.1600036621094
+159953,SPGI,2021-11-01,463.1799926757813
+159954,SPGI,2021-11-02,461.1799926757813
+159955,SPGI,2021-11-03,455.0499877929688
+159956,SPGI,2021-11-04,462.75
+159957,SPGI,2021-11-05,460.2900085449219
+159958,SPGI,2021-11-08,461.6600036621094
+159959,SPGI,2021-11-09,461.9800109863281
+159960,SPGI,2021-11-10,454.2099914550781
+159961,SPGI,2021-11-11,451.5199890136719
+159962,SPGI,2021-11-12,453.3599853515625
+159963,SPGI,2021-11-15,459.2799987792969
+159964,SPGI,2021-11-16,470.3699951171875
+159965,SPGI,2021-11-17,465.5
+159966,SPGI,2021-11-18,463.9299926757813
+159967,SPGI,2021-11-19,461.30999755859375
+159968,SPGI,2021-11-22,458.1300048828125
+159969,SPGI,2021-11-23,458.3399963378906
+159970,SPGI,2021-11-24,463.5299987792969
+159971,SPGI,2021-11-26,454.5299987792969
+159972,SPGI,2021-11-29,464.9299926757813
+159973,SPGI,2021-11-30,455.7300109863281
+159974,SPGI,2021-12-01,449.05999755859375
+159975,SPGI,2021-12-02,460.9700012207031
+159976,SPGI,2021-12-03,455.8200073242188
+159977,SPGI,2021-12-06,456.5299987792969
+159978,SPGI,2021-12-07,470.4599914550781
+159979,SPGI,2021-12-08,473.0
+159980,SPGI,2021-12-09,467.6600036621094
+159981,SPGI,2021-12-10,473.6700134277344
+159982,SPGI,2021-12-13,478.8599853515625
+159983,SPGI,2021-12-14,470.3399963378906
+159984,SPGI,2021-12-15,478.9700012207031
+159985,SPGI,2021-12-16,476.8299865722656
+159986,SPGI,2021-12-17,467.6400146484375
+159987,SPGI,2021-12-20,460.3399963378906
+159988,SPGI,2021-12-21,470.489990234375
+159989,SPGI,2021-12-22,473.260009765625
+159990,SPGI,2021-12-23,473.739990234375
+159991,SPGI,2021-12-27,478.1000061035156
+159992,SPGI,2021-12-28,475.1000061035156
+159993,SPGI,2021-12-29,474.5499877929688
+159994,SPGI,2021-12-30,470.4800109863281
+159995,SPGI,2021-12-31,471.9299926757813
+159996,SPGI,2022-01-03,461.1000061035156
+159997,SPGI,2022-01-04,459.8200073242188
+159998,SPGI,2022-01-05,455.760009765625
+159999,SPGI,2022-01-06,451.9599914550781
+160000,SPGI,2022-01-07,446.75
+160001,SPGI,2022-01-10,435.3900146484375
+160002,SPGI,2022-01-11,441.0199890136719
+160003,SPGI,2022-01-12,447.8399963378906
+160004,SPGI,2022-01-13,436.2699890136719
+160005,SPGI,2022-01-14,432.3599853515625
+160006,SPGI,2022-01-18,424.1499938964844
+160007,SPGI,2022-01-19,422.9500122070313
+160008,SPGI,2022-01-20,417.9800109863281
+160009,SPGI,2022-01-21,416.9299926757813
+160010,SPGI,2022-01-24,417.9500122070313
+160011,SPGI,2022-01-25,399.5299987792969
+160012,SPGI,2022-01-26,397.5400085449219
+160013,SPGI,2022-01-27,395.0799865722656
+160014,SPGI,2022-01-28,406.6199951171875
+160015,SPGI,2022-01-31,415.2200012207031
+160016,SPGI,2022-02-01,417.4599914550781
+160017,SPGI,2022-02-02,422.0700073242188
+160018,SPGI,2022-02-03,413.1499938964844
+160019,SPGI,2022-02-04,414.3900146484375
+160020,SPGI,2022-02-07,405.25
+160021,SPGI,2022-02-08,399.7799987792969
+160022,SPGI,2022-02-09,407.2900085449219
+160023,SPGI,2022-02-10,396.4500122070313
+160024,SPGI,2022-02-11,387.6600036621094
+160025,SPGI,2022-02-14,380.7099914550781
+160026,SPGI,2022-02-15,385.3699951171875
+160027,SPGI,2022-02-16,386.5499877929688
+160028,SPGI,2022-02-17,381.489990234375
+160029,SPGI,2022-02-18,378.6700134277344
+160030,SPGI,2022-02-22,380.25
+160031,SPGI,2022-02-23,373.3699951171875
+160032,SPGI,2022-02-24,381.6799926757813
+160033,SPGI,2022-02-25,380.8900146484375
+160034,SPGI,2022-02-28,375.7000122070313
+160035,SPGI,2022-03-01,390.5799865722656
+160036,SPGI,2022-03-02,399.1199951171875
+160037,SPGI,2022-03-03,400.5
+160038,SPGI,2022-03-04,407.5499877929688
+160039,SPGI,2022-03-07,385.6400146484375
+160040,SPGI,2022-03-08,388.1300048828125
+160041,SPGI,2022-03-09,391.510009765625
+160042,SPGI,2022-03-10,382.75
+160043,SPGI,2022-03-11,379.6799926757813
+160044,SPGI,2022-03-14,377.0
+160045,SPGI,2022-03-15,387.3900146484375
+160046,SPGI,2022-03-16,392.2300109863281
+160047,SPGI,2022-03-17,402.6600036621094
+160048,SPGI,2022-03-18,409.9400024414063
+160049,SPGI,2022-03-21,404.760009765625
+160050,SPGI,2022-03-22,414.2799987792969
+160051,SPGI,2022-03-23,405.7099914550781
+160052,SPGI,2022-03-24,407.6700134277344
+160053,SPGI,2022-03-25,413.4700012207031
+160054,SPGI,2022-03-28,414.5
+160055,SPGI,2022-03-29,417.4500122070313
+160056,SPGI,2022-03-30,418.9500122070313
+160057,SPGI,2022-03-31,410.1799926757813
+160058,SPGI,2022-04-01,407.8800048828125
+160059,SPGI,2022-04-04,414.2999877929688
+160060,SPGI,2022-04-05,411.8800048828125
+160061,SPGI,2022-04-06,410.8800048828125
+160062,SPGI,2022-04-07,414.989990234375
+160063,SPGI,2022-04-08,413.0899963378906
+160064,SPGI,2022-04-11,405.6099853515625
+160065,SPGI,2022-04-12,397.30999755859375
+160066,SPGI,2022-04-13,396.30999755859375
+160067,SPGI,2022-04-14,387.5899963378906
+160068,SPGI,2022-04-18,390.55999755859375
+160069,SPGI,2022-04-19,395.3500061035156
+160070,SPGI,2022-04-20,397.25
+160071,SPGI,2022-04-21,390.8299865722656
+160072,SPGI,2022-04-22,379.6600036621094
+160073,SPGI,2022-04-25,381.2200012207031
+160074,SPGI,2022-04-26,375.5
+160075,SPGI,2022-04-27,380.6400146484375
+160076,SPGI,2022-04-28,386.5499877929688
+160077,SPGI,2022-04-29,376.5
+160078,SPGI,2022-05-02,367.3200073242188
+160079,SPGI,2022-05-03,359.6300048828125
+160080,SPGI,2022-05-04,364.3200073242188
+160081,SPGI,2022-05-05,346.8999938964844
+160082,SPGI,2022-05-06,345.760009765625
+160083,SPGI,2022-05-09,328.7699890136719
+160084,SPGI,2022-05-10,327.989990234375
+160085,SPGI,2022-05-11,325.8099975585937
+160086,SPGI,2022-05-12,329.6600036621094
+160087,SPGI,2022-05-13,336.8500061035156
+160088,SPGI,2022-05-16,335.3599853515625
+160089,SPGI,2022-05-17,339.2799987792969
+160090,SPGI,2022-05-18,330.1199951171875
+160091,SPGI,2022-05-19,332.07000732421875
+160092,SPGI,2022-05-20,342.4200134277344
+160093,SPGI,2022-05-23,350.5199890136719
+160094,SPGI,2022-05-24,350.8699951171875
+160095,SPGI,2022-05-25,347.6600036621094
+160096,SPGI,2022-05-26,352.4700012207031
+160097,SPGI,2022-05-27,360.6400146484375
+160098,SPGI,2022-05-31,349.4800109863281
+160099,SPGI,2022-06-01,332.010009765625
+160100,SPGI,2022-06-02,343.0400085449219
+160101,SPGI,2022-06-03,335.92999267578125
+160102,SPGI,2022-06-06,338.6400146484375
+160103,SPGI,2022-06-07,344.4599914550781
+160104,SPGI,2022-06-08,338.69000244140625
+160105,SPGI,2022-06-09,336.42999267578125
+160106,SPGI,2022-06-10,332.760009765625
+160107,SPGI,2022-06-13,322.3599853515625
+160108,SPGI,2022-06-14,317.42999267578125
+160109,SPGI,2022-06-15,321.3399963378906
+160110,SPGI,2022-06-16,316.0299987792969
+160111,SPGI,2022-06-17,319.92999267578125
+160112,SPGI,2022-06-21,320.0199890136719
+160113,SPGI,2022-06-22,325.1700134277344
+160114,SPGI,2022-06-23,333.739990234375
+160115,SPGI,2022-06-24,341.6600036621094
+160116,SPGI,2022-06-27,340.4700012207031
+160117,SPGI,2022-06-28,332.70001220703125
+160118,SPGI,2022-06-29,334.75
+160119,SPGI,2022-06-30,337.0599975585937
+160120,SPGI,2022-07-01,343.3299865722656
+160121,SPGI,2022-07-05,344.32000732421875
+160122,SPGI,2022-07-06,349.0199890136719
+160123,SPGI,2022-07-07,351.8299865722656
+160124,SPGI,2022-07-08,352.4800109863281
+160125,SPGI,2022-07-11,351.6099853515625
+160126,SPGI,2022-07-12,346.04998779296875
+160127,SPGI,2022-07-13,342.0199890136719
+160128,SPGI,2022-07-14,345.1700134277344
+160129,SPGI,2022-07-15,349.45001220703125
+160130,SPGI,2022-07-18,345.3599853515625
+160131,SPGI,2022-07-19,357.1400146484375
+160132,SPGI,2022-07-20,358.6000061035156
+160133,SPGI,2022-07-21,361.6199951171875
+160134,SPGI,2022-07-22,361.9400024414063
+160135,SPGI,2022-07-25,354.0299987792969
+160136,SPGI,2022-07-26,356.1199951171875
+160137,SPGI,2022-07-27,360.9200134277344
+160138,SPGI,2022-07-28,374.5899963378906
+160139,SPGI,2022-07-29,376.9299926757813
+160140,SPGI,2022-08-01,376.0799865722656
+160141,SPGI,2022-08-02,369.7799987792969
+160142,SPGI,2022-08-03,368.1600036621094
+160143,SPGI,2022-08-04,377.8999938964844
+160144,SPGI,2022-08-05,376.6499938964844
+160145,SPGI,2022-08-08,378.1199951171875
+160146,SPGI,2022-08-09,377.0899963378906
+160147,SPGI,2022-08-10,393.2000122070313
+160148,SPGI,2022-08-11,386.1700134277344
+160149,SPGI,2022-08-12,391.9200134277344
+160150,SPGI,2022-08-15,391.0899963378906
+160151,SPGI,2022-08-16,388.7699890136719
+160152,SPGI,2022-08-17,387.7300109863281
+160153,SPGI,2022-08-18,387.3800048828125
+160154,SPGI,2022-08-19,379.9200134277344
+160155,SPGI,2022-08-22,376.4500122070313
+160156,SPGI,2022-08-23,372.7999877929688
+160157,SPGI,2022-08-24,375.7099914550781
+160158,SPGI,2022-08-25,379.6199951171875
+160159,SPGI,2022-08-26,364.05999755859375
+160160,SPGI,2022-08-29,361.0
+160161,SPGI,2022-08-30,355.5599975585937
+160162,SPGI,2022-08-31,352.17999267578125
+160163,SPGI,2022-09-01,351.9700012207031
+160164,SPGI,2022-09-02,347.6300048828125
+160165,SPGI,2022-09-06,356.7900085449219
+160166,SPGI,2022-09-07,363.5299987792969
+160167,SPGI,2022-09-08,367.05999755859375
+160168,SPGI,2022-09-09,369.4200134277344
+160169,SPGI,2022-09-12,371.5
+160170,SPGI,2022-09-13,356.510009765625
+160171,SPGI,2022-09-14,351.1600036621094
+160172,SPGI,2022-09-15,347.0599975585937
+160173,SPGI,2022-09-16,346.07000732421875
+160174,SPGI,2022-09-19,344.69000244140625
+160175,SPGI,2022-09-20,339.3500061035156
+160176,SPGI,2022-09-21,334.8800048828125
+160177,SPGI,2022-09-22,322.3699951171875
+160178,SPGI,2022-09-23,317.8599853515625
+160179,SPGI,2022-09-26,315.42999267578125
+160180,SPGI,2022-09-27,313.2699890136719
+160181,SPGI,2022-09-28,314.7699890136719
+160182,SPGI,2022-09-29,310.42999267578125
+160183,SPGI,2022-09-30,305.3500061035156
+160184,SPGI,2022-10-03,314.7900085449219
+160185,SPGI,2022-10-04,323.54998779296875
+160186,SPGI,2022-10-05,321.6499938964844
+160187,SPGI,2022-10-06,316.1700134277344
+160188,SPGI,2022-10-07,304.5299987792969
+160189,SPGI,2022-10-10,298.7200012207031
+160190,SPGI,2022-10-11,294.7200012207031
+160191,SPGI,2022-10-12,291.1700134277344
+160192,SPGI,2022-10-13,292.2799987792969
+160193,SPGI,2022-10-14,286.6199951171875
+160194,SPGI,2022-10-17,297.3900146484375
+160195,SPGI,2022-10-18,300.8099975585937
+160196,SPGI,2022-10-19,296.8699951171875
+160197,SPGI,2022-10-20,292.0299987792969
+160198,SPGI,2022-10-21,295.94000244140625
+160199,SPGI,2022-10-24,300.3900146484375
+160200,SPGI,2022-10-25,312.0299987792969
+160201,SPGI,2022-10-26,311.5299987792969
+160202,SPGI,2022-10-27,319.3099975585937
+160203,SPGI,2022-10-28,326.92999267578125
+160204,SPGI,2022-10-31,321.25
+160205,SPGI,2022-11-01,316.1300048828125
+160206,SPGI,2022-11-02,310.739990234375
+160207,SPGI,2022-11-03,309.29998779296875
+160208,SPGI,2022-11-04,316.3999938964844
+160209,SPGI,2022-11-07,319.25
+160210,SPGI,2022-11-08,319.94000244140625
+160211,SPGI,2022-11-09,314.1000061035156
+160212,SPGI,2022-11-10,346.2099914550781
+160213,SPGI,2022-11-11,356.20001220703125
+160214,SPGI,2022-11-14,347.6700134277344
+160215,SPGI,2022-11-15,354.6600036621094
+160216,SPGI,2022-11-16,353.6700134277344
+160217,SPGI,2022-11-17,346.7699890136719
+160218,SPGI,2022-11-18,345.8699951171875
+160219,SPGI,2022-11-21,347.4200134277344
+160220,SPGI,2022-11-22,352.25
+160221,SPGI,2022-11-23,358.2699890136719
+160222,SPGI,2022-11-25,357.9100036621094
+160223,SPGI,2022-11-28,351.010009765625
+160224,SPGI,2022-11-29,347.1400146484375
+160225,SPGI,2022-11-30,352.79998779296875
+160226,SPGI,2022-12-01,362.5799865722656
+160227,SPGI,2022-12-02,359.79998779296875
+160228,SPGI,2022-12-05,350.3099975585937
+160229,SPGI,2022-12-06,351.69000244140625
+160230,SPGI,2022-12-07,351.5199890136719
+160231,SPGI,2022-12-08,352.8099975585937
+160232,SPGI,2022-12-09,346.75
+160233,SPGI,2022-12-12,347.19000244140625
+160234,SPGI,2022-12-13,357.69000244140625
+160235,SPGI,2022-12-14,353.8399963378906
+160236,SPGI,2022-12-15,344.5799865722656
+160237,SPGI,2022-12-16,339.6000061035156
+160238,SPGI,2022-12-19,335.6600036621094
+160239,SPGI,2022-12-20,332.1099853515625
+160240,SPGI,2022-12-21,337.45001220703125
+160241,SPGI,2022-12-22,332.1099853515625
+160242,SPGI,2022-12-23,332.94000244140625
+160243,SPGI,2022-12-27,331.32000732421875
+160244,SPGI,2022-12-28,329.6000061035156
+160245,SPGI,2022-12-29,339.8099975585937
+160246,SPGI,2022-12-30,334.94000244140625
+160247,SPGI,2023-01-03,335.1700134277344
+160248,SPGI,2023-01-04,341.6199951171875
+160249,SPGI,2023-01-05,336.0799865722656
+160250,SPGI,2023-01-06,347.8399963378906
+160251,SPGI,2023-01-09,350.3399963378906
+160252,SPGI,2023-01-10,354.3900146484375
+160253,SPGI,2023-01-11,364.0499877929688
+160254,SPGI,2023-01-12,367.7699890136719
+160255,SPGI,2023-01-13,366.3800048828125
+160256,SPGI,2023-01-17,367.4100036621094
+160257,SPGI,2023-01-18,364.1000061035156
+160258,SPGI,2023-01-19,361.1300048828125
+160259,SPGI,2023-01-20,368.0499877929688
+160260,SPGI,2023-01-23,370.760009765625
+160261,SPGI,2023-01-24,367.7200012207031
+160262,SPGI,2023-01-25,366.3800048828125
+160263,SPGI,2023-01-26,367.3800048828125
+160264,SPGI,2023-01-27,373.3900146484375
+160265,SPGI,2023-01-30,366.1400146484375
+160266,SPGI,2023-01-31,374.9400024414063
+160267,SPGI,2023-02-01,377.1799926757813
+160268,SPGI,2023-02-02,383.1600036621094
+160269,SPGI,2023-02-03,372.9100036621094
+160270,SPGI,2023-02-06,368.6600036621094
+160271,SPGI,2023-02-07,371.1099853515625
+160272,SPGI,2023-02-08,365.8500061035156
+160273,SPGI,2023-02-09,363.6499938964844
+160274,SPGI,2023-02-10,363.8599853515625
+160275,SPGI,2023-02-13,370.6000061035156
+160276,SPGI,2023-02-14,364.8599853515625
+160277,SPGI,2023-02-15,367.5700073242188
+160278,SPGI,2023-02-16,357.82000732421875
+160279,SPGI,2023-02-17,360.8299865722656
+160280,SPGI,2023-02-21,350.7900085449219
+160281,SPGI,2023-02-22,346.20001220703125
+160282,SPGI,2023-02-23,348.1300048828125
+160283,SPGI,2023-02-24,343.3800048828125
+160284,SPGI,2023-02-27,341.510009765625
+160285,SPGI,2023-02-28,341.20001220703125
+160286,SPGI,2023-03-01,337.7799987792969
+160287,SPGI,2023-03-02,339.8900146484375
+160288,SPGI,2023-03-03,346.07000732421875
+160289,SPGI,2023-03-06,351.32000732421875
+160290,SPGI,2023-03-07,336.6499938964844
+160291,SPGI,2023-03-08,338.8800048828125
+160292,SPGI,2023-03-09,333.92999267578125
+160293,SPGI,2023-03-10,326.5400085449219
+160294,SPGI,2023-03-13,324.7900085449219
+160295,SPGI,2023-03-14,332.7300109863281
+160296,SPGI,2023-03-15,333.9800109863281
+160297,SPGI,2023-03-16,339.8999938964844
+160298,SPGI,2023-03-17,334.489990234375
+160299,SPGI,2023-03-20,334.5899963378906
+160300,SPGI,2023-03-21,341.6000061035156
+160301,SPGI,2023-03-22,335.7200012207031
+160302,SPGI,2023-03-23,332.25
+160303,SPGI,2023-03-24,334.5199890136719
+160304,SPGI,2023-03-27,335.75
+160305,SPGI,2023-03-28,334.1300048828125
+160306,SPGI,2023-03-29,338.1300048828125
+160307,SPGI,2023-03-30,341.2699890136719
+160308,SPGI,2023-03-31,344.7699890136719
+160309,SPGI,2023-04-03,346.2699890136719
+160310,SPGI,2023-04-04,346.4100036621094
+160311,SPGI,2023-04-05,344.6000061035156
+160312,SPGI,2023-04-06,340.8599853515625
+160313,SPGI,2023-04-10,338.8299865722656
+160314,SPGI,2023-04-11,341.9100036621094
+160315,SPGI,2023-04-12,342.7900085449219
+160316,SPGI,2023-04-13,347.8699951171875
+160317,SPGI,2023-04-14,347.8599853515625
+160318,SPGI,2023-04-17,349.010009765625
+160319,SPGI,2023-04-18,352.1700134277344
+160320,SPGI,2023-04-19,352.0299987792969
+160321,SPGI,2023-04-20,352.9100036621094
+160322,SPGI,2023-04-21,351.7200012207031
+160323,SPGI,2023-04-24,347.6600036621094
+160324,SPGI,2023-04-25,345.2099914550781
+160325,SPGI,2023-04-26,340.07000732421875
+160326,SPGI,2023-04-27,355.5799865722656
+160327,SPGI,2023-04-28,362.5799865722656
+160328,SPGI,2023-05-01,362.6499938964844
+160329,SPGI,2023-05-02,356.0199890136719
+160330,SPGI,2023-05-03,349.9700012207031
+160331,SPGI,2023-05-04,347.510009765625
+160332,SPGI,2023-05-05,354.19000244140625
+160333,SPGI,2023-05-08,355.17999267578125
+160334,SPGI,2023-05-09,355.2699890136719
+160335,SPGI,2023-05-10,362.1799926757813
+160336,SPGI,2023-05-11,360.2900085449219
+160337,SPGI,2023-05-12,359.3399963378906
+160338,SPG,1993-12-14,20.88321876525879
+160339,SPG,1993-12-15,20.88321876525879
+160340,SPG,1993-12-16,20.88321876525879
+160341,SPG,1993-12-17,20.767200469970703
+160342,SPG,1993-12-20,20.88321876525879
+160343,SPG,1993-12-21,20.767200469970703
+160344,SPG,1993-12-22,20.88321876525879
+160345,SPG,1993-12-23,20.88321876525879
+160346,SPG,1993-12-27,20.767200469970703
+160347,SPG,1993-12-28,20.88321876525879
+160348,SPG,1993-12-29,20.88321876525879
+160349,SPG,1993-12-30,20.88321876525879
+160350,SPG,1993-12-31,20.999237060546875
+160351,SPG,1994-01-03,20.88321876525879
+160352,SPG,1994-01-04,20.999237060546875
+160353,SPG,1994-01-05,20.88321876525879
+160354,SPG,1994-01-06,20.88321876525879
+160355,SPG,1994-01-07,21.11525535583496
+160356,SPG,1994-01-10,21.3472900390625
+160357,SPG,1994-01-11,21.579326629638672
+160358,SPG,1994-01-12,21.579326629638672
+160359,SPG,1994-01-13,21.927379608154297
+160360,SPG,1994-01-14,21.81136131286621
+160361,SPG,1994-01-17,21.81136131286621
+160362,SPG,1994-01-18,21.927379608154297
+160363,SPG,1994-01-19,21.81136131286621
+160364,SPG,1994-01-20,21.927379608154297
+160365,SPG,1994-01-21,21.927379608154297
+160366,SPG,1994-01-24,21.69534492492676
+160367,SPG,1994-01-25,21.927379608154297
+160368,SPG,1994-01-26,22.27543258666992
+160369,SPG,1994-01-27,22.739505767822266
+160370,SPG,1994-01-28,22.85552215576172
+160371,SPG,1994-01-31,22.739505767822266
+160372,SPG,1994-02-01,23.203577041625977
+160373,SPG,1994-02-02,23.08755874633789
+160374,SPG,1994-02-03,23.08755874633789
+160375,SPG,1994-02-04,22.62348747253418
+160376,SPG,1994-02-07,22.739505767822266
+160377,SPG,1994-02-08,23.203577041625977
+160378,SPG,1994-02-09,22.971540451049805
+160379,SPG,1994-02-10,22.85552215576172
+160380,SPG,1994-02-11,23.43561172485352
+160381,SPG,1994-02-14,23.783666610717773
+160382,SPG,1994-02-15,23.5516300201416
+160383,SPG,1994-02-16,23.783666610717773
+160384,SPG,1994-02-17,24.015701293945312
+160385,SPG,1994-02-18,24.015701293945312
+160386,SPG,1994-02-22,24.1317195892334
+160387,SPG,1994-02-23,24.479772567749023
+160388,SPG,1994-02-24,24.711809158325195
+160389,SPG,1994-02-25,24.59579086303711
+160390,SPG,1994-02-28,23.89968490600586
+160391,SPG,1994-03-01,24.247737884521484
+160392,SPG,1994-03-02,24.363754272460938
+160393,SPG,1994-03-03,24.1317195892334
+160394,SPG,1994-03-04,24.1317195892334
+160395,SPG,1994-03-07,24.59579086303711
+160396,SPG,1994-03-08,24.479772567749023
+160397,SPG,1994-03-09,24.59579086303711
+160398,SPG,1994-03-10,24.59579086303711
+160399,SPG,1994-03-11,25.05986213684082
+160400,SPG,1994-03-14,25.175880432128903
+160401,SPG,1994-03-15,25.291898727416992
+160402,SPG,1994-03-16,25.52393341064453
+160403,SPG,1994-03-17,24.82782745361328
+160404,SPG,1994-03-18,25.639951705932617
+160405,SPG,1994-03-21,25.52393341064453
+160406,SPG,1994-03-22,25.52393341064453
+160407,SPG,1994-03-23,25.988006591796875
+160408,SPG,1994-03-24,25.755970001220703
+160409,SPG,1994-03-25,25.755970001220703
+160410,SPG,1994-03-28,24.711809158325195
+160411,SPG,1994-03-29,24.015701293945312
+160412,SPG,1994-03-30,24.015701293945312
+160413,SPG,1994-03-31,23.783666610717773
+160414,SPG,1994-04-04,23.203577041625977
+160415,SPG,1994-04-05,23.783666610717773
+160416,SPG,1994-04-06,24.1317195892334
+160417,SPG,1994-04-07,24.015701293945312
+160418,SPG,1994-04-08,24.015701293945312
+160419,SPG,1994-04-11,24.015701293945312
+160420,SPG,1994-04-12,24.015701293945312
+160421,SPG,1994-04-13,23.89968490600586
+160422,SPG,1994-04-14,24.363754272460938
+160423,SPG,1994-04-15,23.89968490600586
+160424,SPG,1994-04-18,24.1317195892334
+160425,SPG,1994-04-19,24.015701293945312
+160426,SPG,1994-04-20,23.89968490600586
+160427,SPG,1994-04-21,23.89968490600586
+160428,SPG,1994-04-22,23.667648315429688
+160429,SPG,1994-04-25,23.783666610717773
+160430,SPG,1994-04-26,23.783666610717773
+160431,SPG,1994-04-28,24.015701293945312
+160432,SPG,1994-04-29,24.82782745361328
+160433,SPG,1994-05-02,25.291898727416992
+160434,SPG,1994-05-03,24.82782745361328
+160435,SPG,1994-05-04,24.59579086303711
+160436,SPG,1994-05-05,25.291898727416992
+160437,SPG,1994-05-06,25.52393341064453
+160438,SPG,1994-05-09,25.52393341064453
+160439,SPG,1994-05-10,25.755970001220703
+160440,SPG,1994-05-11,25.05986213684082
+160441,SPG,1994-05-12,25.52393341064453
+160442,SPG,1994-05-13,25.291898727416992
+160443,SPG,1994-05-16,25.407915115356445
+160444,SPG,1994-05-17,25.52393341064453
+160445,SPG,1994-05-18,25.52393341064453
+160446,SPG,1994-05-19,25.639951705932617
+160447,SPG,1994-05-20,25.52393341064453
+160448,SPG,1994-05-23,25.755970001220703
+160449,SPG,1994-05-24,25.755970001220703
+160450,SPG,1994-05-25,25.87198829650879
+160451,SPG,1994-05-26,25.639951705932617
+160452,SPG,1994-05-27,25.755970001220703
+160453,SPG,1994-05-31,25.407915115356445
+160454,SPG,1994-06-01,25.291898727416992
+160455,SPG,1994-06-02,25.291898727416992
+160456,SPG,1994-06-03,25.52393341064453
+160457,SPG,1994-06-06,25.87198829650879
+160458,SPG,1994-06-07,25.988006591796875
+160459,SPG,1994-06-08,25.87198829650879
+160460,SPG,1994-06-09,25.52393341064453
+160461,SPG,1994-06-10,25.639951705932617
+160462,SPG,1994-06-13,25.988006591796875
+160463,SPG,1994-06-14,25.87198829650879
+160464,SPG,1994-06-15,25.639951705932617
+160465,SPG,1994-06-16,25.87198829650879
+160466,SPG,1994-06-17,25.988006591796875
+160467,SPG,1994-06-20,25.87198829650879
+160468,SPG,1994-06-21,25.988006591796875
+160469,SPG,1994-06-22,25.87198829650879
+160470,SPG,1994-06-23,25.52393341064453
+160471,SPG,1994-06-24,25.175880432128903
+160472,SPG,1994-06-27,25.175880432128903
+160473,SPG,1994-06-28,24.943845748901367
+160474,SPG,1994-06-29,24.479772567749023
+160475,SPG,1994-06-30,24.711809158325195
+160476,SPG,1994-07-01,24.363754272460938
+160477,SPG,1994-07-05,24.247737884521484
+160478,SPG,1994-07-06,23.89968490600586
+160479,SPG,1994-07-07,24.015701293945312
+160480,SPG,1994-07-08,24.1317195892334
+160481,SPG,1994-07-11,24.247737884521484
+160482,SPG,1994-07-12,24.363754272460938
+160483,SPG,1994-07-13,24.943845748901367
+160484,SPG,1994-07-14,24.82782745361328
+160485,SPG,1994-07-15,25.175880432128903
+160486,SPG,1994-07-18,25.755970001220703
+160487,SPG,1994-07-19,25.52393341064453
+160488,SPG,1994-07-20,25.639951705932617
+160489,SPG,1994-07-21,25.291898727416992
+160490,SPG,1994-07-22,24.711809158325195
+160491,SPG,1994-07-25,24.943845748901367
+160492,SPG,1994-07-26,24.711809158325195
+160493,SPG,1994-07-27,24.479772567749023
+160494,SPG,1994-07-28,24.59579086303711
+160495,SPG,1994-07-29,24.711809158325195
+160496,SPG,1994-08-01,24.711809158325195
+160497,SPG,1994-08-02,24.363754272460938
+160498,SPG,1994-08-03,24.363754272460938
+160499,SPG,1994-08-04,24.479772567749023
+160500,SPG,1994-08-05,24.479772567749023
+160501,SPG,1994-08-08,24.711809158325195
+160502,SPG,1994-08-09,24.59579086303711
+160503,SPG,1994-08-10,24.479772567749023
+160504,SPG,1994-08-11,24.363754272460938
+160505,SPG,1994-08-12,24.247737884521484
+160506,SPG,1994-08-15,24.015701293945312
+160507,SPG,1994-08-16,23.667648315429688
+160508,SPG,1994-08-17,23.89968490600586
+160509,SPG,1994-08-18,24.015701293945312
+160510,SPG,1994-08-19,24.015701293945312
+160511,SPG,1994-08-22,24.015701293945312
+160512,SPG,1994-08-23,24.015701293945312
+160513,SPG,1994-08-24,24.247737884521484
+160514,SPG,1994-08-25,24.1317195892334
+160515,SPG,1994-08-26,24.015701293945312
+160516,SPG,1994-08-29,24.247737884521484
+160517,SPG,1994-08-30,24.363754272460938
+160518,SPG,1994-08-31,24.479772567749023
+160519,SPG,1994-09-01,24.247737884521484
+160520,SPG,1994-09-02,24.247737884521484
+160521,SPG,1994-09-06,24.1317195892334
+160522,SPG,1994-09-07,24.1317195892334
+160523,SPG,1994-09-08,24.363754272460938
+160524,SPG,1994-09-09,24.1317195892334
+160525,SPG,1994-09-12,23.667648315429688
+160526,SPG,1994-09-13,23.89968490600586
+160527,SPG,1994-09-14,23.667648315429688
+160528,SPG,1994-09-15,23.783666610717773
+160529,SPG,1994-09-16,23.667648315429688
+160530,SPG,1994-09-19,23.5516300201416
+160531,SPG,1994-09-20,23.31959342956543
+160532,SPG,1994-09-21,23.43561172485352
+160533,SPG,1994-09-22,23.5516300201416
+160534,SPG,1994-09-23,23.89968490600586
+160535,SPG,1994-09-26,23.89968490600586
+160536,SPG,1994-09-27,24.1317195892334
+160537,SPG,1994-09-28,24.1317195892334
+160538,SPG,1994-09-29,23.783666610717773
+160539,SPG,1994-09-30,23.783666610717773
+160540,SPG,1994-10-03,23.667648315429688
+160541,SPG,1994-10-04,23.43561172485352
+160542,SPG,1994-10-05,23.31959342956543
+160543,SPG,1994-10-06,22.85552215576172
+160544,SPG,1994-10-07,22.971540451049805
+160545,SPG,1994-10-10,23.203577041625977
+160546,SPG,1994-10-11,23.203577041625977
+160547,SPG,1994-10-12,23.203577041625977
+160548,SPG,1994-10-13,23.31959342956543
+160549,SPG,1994-10-14,23.43561172485352
+160550,SPG,1994-10-17,23.43561172485352
+160551,SPG,1994-10-18,23.31959342956543
+160552,SPG,1994-10-19,23.31959342956543
+160553,SPG,1994-10-20,23.08755874633789
+160554,SPG,1994-10-21,22.971540451049805
+160555,SPG,1994-10-24,22.507469177246094
+160556,SPG,1994-10-25,22.739505767822266
+160557,SPG,1994-10-26,22.507469177246094
+160558,SPG,1994-10-27,22.043397903442383
+160559,SPG,1994-10-28,22.27543258666992
+160560,SPG,1994-10-31,22.15941619873047
+160561,SPG,1994-11-01,22.15941619873047
+160562,SPG,1994-11-02,21.927379608154297
+160563,SPG,1994-11-03,21.81136131286621
+160564,SPG,1994-11-04,21.69534492492676
+160565,SPG,1994-11-07,21.81136131286621
+160566,SPG,1994-11-08,21.579326629638672
+160567,SPG,1994-11-09,21.69534492492676
+160568,SPG,1994-11-10,21.463308334350582
+160569,SPG,1994-11-11,21.463308334350582
+160570,SPG,1994-11-14,21.3472900390625
+160571,SPG,1994-11-15,21.3472900390625
+160572,SPG,1994-11-16,21.463308334350582
+160573,SPG,1994-11-17,21.463308334350582
+160574,SPG,1994-11-18,21.579326629638672
+160575,SPG,1994-11-21,21.463308334350582
+160576,SPG,1994-11-22,21.463308334350582
+160577,SPG,1994-11-23,21.463308334350582
+160578,SPG,1994-11-25,21.927379608154297
+160579,SPG,1994-11-28,21.927379608154297
+160580,SPG,1994-11-29,21.927379608154297
+160581,SPG,1994-11-30,21.927379608154297
+160582,SPG,1994-12-01,21.927379608154297
+160583,SPG,1994-12-02,21.81136131286621
+160584,SPG,1994-12-05,21.81136131286621
+160585,SPG,1994-12-06,21.927379608154297
+160586,SPG,1994-12-07,21.69534492492676
+160587,SPG,1994-12-08,21.3472900390625
+160588,SPG,1994-12-09,21.231273651123047
+160589,SPG,1994-12-12,21.69534492492676
+160590,SPG,1994-12-13,21.927379608154297
+160591,SPG,1994-12-14,22.391450881958008
+160592,SPG,1994-12-15,22.62348747253418
+160593,SPG,1994-12-16,23.08755874633789
+160594,SPG,1994-12-19,23.31959342956543
+160595,SPG,1994-12-20,23.203577041625977
+160596,SPG,1994-12-21,23.203577041625977
+160597,SPG,1994-12-22,23.203577041625977
+160598,SPG,1994-12-23,22.507469177246094
+160599,SPG,1994-12-27,22.739505767822266
+160600,SPG,1994-12-28,22.507469177246094
+160601,SPG,1994-12-29,22.507469177246094
+160602,SPG,1994-12-30,22.507469177246094
+160603,SPG,1995-01-03,23.08755874633789
+160604,SPG,1995-01-04,23.08755874633789
+160605,SPG,1995-01-05,23.31959342956543
+160606,SPG,1995-01-06,22.85552215576172
+160607,SPG,1995-01-09,22.971540451049805
+160608,SPG,1995-01-10,22.507469177246094
+160609,SPG,1995-01-11,21.81136131286621
+160610,SPG,1995-01-12,22.15941619873047
+160611,SPG,1995-01-13,22.27543258666992
+160612,SPG,1995-01-16,22.27543258666992
+160613,SPG,1995-01-17,22.15941619873047
+160614,SPG,1995-01-18,22.15941619873047
+160615,SPG,1995-01-19,22.27543258666992
+160616,SPG,1995-01-20,22.15941619873047
+160617,SPG,1995-01-23,21.81136131286621
+160618,SPG,1995-01-24,22.043397903442383
+160619,SPG,1995-01-25,21.81136131286621
+160620,SPG,1995-01-26,21.927379608154297
+160621,SPG,1995-01-27,21.927379608154297
+160622,SPG,1995-01-30,21.69534492492676
+160623,SPG,1995-01-31,21.69534492492676
+160624,SPG,1995-02-01,21.231273651123047
+160625,SPG,1995-02-02,21.231273651123047
+160626,SPG,1995-02-03,21.231273651123047
+160627,SPG,1995-02-06,21.231273651123047
+160628,SPG,1995-02-07,21.463308334350582
+160629,SPG,1995-02-08,21.69534492492676
+160630,SPG,1995-02-09,21.81136131286621
+160631,SPG,1995-02-10,21.81136131286621
+160632,SPG,1995-02-13,21.69534492492676
+160633,SPG,1995-02-14,21.81136131286621
+160634,SPG,1995-02-15,21.69534492492676
+160635,SPG,1995-02-16,21.81136131286621
+160636,SPG,1995-02-17,21.81136131286621
+160637,SPG,1995-02-21,22.043397903442383
+160638,SPG,1995-02-22,22.27543258666992
+160639,SPG,1995-02-23,22.27543258666992
+160640,SPG,1995-02-24,22.739505767822266
+160641,SPG,1995-02-27,22.62348747253418
+160642,SPG,1995-02-28,22.62348747253418
+160643,SPG,1995-03-01,22.971540451049805
+160644,SPG,1995-03-02,22.739505767822266
+160645,SPG,1995-03-03,22.62348747253418
+160646,SPG,1995-03-06,22.85552215576172
+160647,SPG,1995-03-07,22.971540451049805
+160648,SPG,1995-03-08,22.971540451049805
+160649,SPG,1995-03-09,23.08755874633789
+160650,SPG,1995-03-10,22.739505767822266
+160651,SPG,1995-03-13,22.739505767822266
+160652,SPG,1995-03-14,23.203577041625977
+160653,SPG,1995-03-15,23.783666610717773
+160654,SPG,1995-03-16,23.5516300201416
+160655,SPG,1995-03-17,23.5516300201416
+160656,SPG,1995-03-20,23.667648315429688
+160657,SPG,1995-03-21,23.43561172485352
+160658,SPG,1995-03-22,23.203577041625977
+160659,SPG,1995-03-23,23.43561172485352
+160660,SPG,1995-03-24,23.43561172485352
+160661,SPG,1995-03-27,23.203577041625977
+160662,SPG,1995-03-28,23.08755874633789
+160663,SPG,1995-03-29,23.203577041625977
+160664,SPG,1995-03-30,22.971540451049805
+160665,SPG,1995-03-31,22.62348747253418
+160666,SPG,1995-04-03,22.391450881958008
+160667,SPG,1995-04-04,22.27543258666992
+160668,SPG,1995-04-05,22.391450881958008
+160669,SPG,1995-04-06,22.27543258666992
+160670,SPG,1995-04-07,22.27543258666992
+160671,SPG,1995-04-10,22.27543258666992
+160672,SPG,1995-04-11,22.391450881958008
+160673,SPG,1995-04-12,22.391450881958008
+160674,SPG,1995-04-13,22.391450881958008
+160675,SPG,1995-04-17,22.27543258666992
+160676,SPG,1995-04-18,22.15941619873047
+160677,SPG,1995-04-19,21.927379608154297
+160678,SPG,1995-04-20,21.927379608154297
+160679,SPG,1995-04-21,21.927379608154297
+160680,SPG,1995-04-24,21.927379608154297
+160681,SPG,1995-04-25,22.043397903442383
+160682,SPG,1995-04-26,21.81136131286621
+160683,SPG,1995-04-27,21.927379608154297
+160684,SPG,1995-04-28,22.043397903442383
+160685,SPG,1995-05-01,22.043397903442383
+160686,SPG,1995-05-02,22.15941619873047
+160687,SPG,1995-05-03,22.043397903442383
+160688,SPG,1995-05-04,22.043397903442383
+160689,SPG,1995-05-05,22.391450881958008
+160690,SPG,1995-05-08,22.507469177246094
+160691,SPG,1995-05-09,23.08755874633789
+160692,SPG,1995-05-10,23.08755874633789
+160693,SPG,1995-05-11,23.08755874633789
+160694,SPG,1995-05-12,23.08755874633789
+160695,SPG,1995-05-15,22.85552215576172
+160696,SPG,1995-05-16,23.08755874633789
+160697,SPG,1995-05-17,22.971540451049805
+160698,SPG,1995-05-18,22.85552215576172
+160699,SPG,1995-05-19,23.08755874633789
+160700,SPG,1995-05-22,22.971540451049805
+160701,SPG,1995-05-23,22.62348747253418
+160702,SPG,1995-05-24,22.739505767822266
+160703,SPG,1995-05-25,22.971540451049805
+160704,SPG,1995-05-26,22.27543258666992
+160705,SPG,1995-05-30,22.971540451049805
+160706,SPG,1995-05-31,23.08755874633789
+160707,SPG,1995-06-01,23.08755874633789
+160708,SPG,1995-06-02,23.203577041625977
+160709,SPG,1995-06-05,23.31959342956543
+160710,SPG,1995-06-06,23.31959342956543
+160711,SPG,1995-06-07,23.203577041625977
+160712,SPG,1995-06-08,22.971540451049805
+160713,SPG,1995-06-09,22.739505767822266
+160714,SPG,1995-06-12,22.391450881958008
+160715,SPG,1995-06-13,22.391450881958008
+160716,SPG,1995-06-14,22.739505767822266
+160717,SPG,1995-06-15,23.08755874633789
+160718,SPG,1995-06-16,23.08755874633789
+160719,SPG,1995-06-19,23.08755874633789
+160720,SPG,1995-06-20,22.971540451049805
+160721,SPG,1995-06-21,22.971540451049805
+160722,SPG,1995-06-22,23.08755874633789
+160723,SPG,1995-06-23,23.31959342956543
+160724,SPG,1995-06-26,23.08755874633789
+160725,SPG,1995-06-27,23.08755874633789
+160726,SPG,1995-06-28,23.31959342956543
+160727,SPG,1995-06-29,23.08755874633789
+160728,SPG,1995-06-30,23.31959342956543
+160729,SPG,1995-07-03,23.31959342956543
+160730,SPG,1995-07-05,23.31959342956543
+160731,SPG,1995-07-06,23.5516300201416
+160732,SPG,1995-07-07,23.783666610717773
+160733,SPG,1995-07-10,23.43561172485352
+160734,SPG,1995-07-11,23.43561172485352
+160735,SPG,1995-07-12,23.31959342956543
+160736,SPG,1995-07-13,23.08755874633789
+160737,SPG,1995-07-14,23.203577041625977
+160738,SPG,1995-07-17,23.08755874633789
+160739,SPG,1995-07-18,22.971540451049805
+160740,SPG,1995-07-19,22.62348747253418
+160741,SPG,1995-07-20,22.85552215576172
+160742,SPG,1995-07-21,23.203577041625977
+160743,SPG,1995-07-24,23.08755874633789
+160744,SPG,1995-07-25,22.971540451049805
+160745,SPG,1995-07-26,22.85552215576172
+160746,SPG,1995-07-27,23.08755874633789
+160747,SPG,1995-07-28,22.971540451049805
+160748,SPG,1995-07-31,22.739505767822266
+160749,SPG,1995-08-01,22.739505767822266
+160750,SPG,1995-08-02,22.739505767822266
+160751,SPG,1995-08-03,22.739505767822266
+160752,SPG,1995-08-04,22.62348747253418
+160753,SPG,1995-08-07,22.971540451049805
+160754,SPG,1995-08-08,22.739505767822266
+160755,SPG,1995-08-09,22.971540451049805
+160756,SPG,1995-08-10,22.85552215576172
+160757,SPG,1995-08-11,22.971540451049805
+160758,SPG,1995-08-14,22.971540451049805
+160759,SPG,1995-08-15,22.85552215576172
+160760,SPG,1995-08-16,22.62348747253418
+160761,SPG,1995-08-17,22.391450881958008
+160762,SPG,1995-08-18,22.391450881958008
+160763,SPG,1995-08-21,22.62348747253418
+160764,SPG,1995-08-22,22.739505767822266
+160765,SPG,1995-08-23,22.85552215576172
+160766,SPG,1995-08-24,22.971540451049805
+160767,SPG,1995-08-25,22.85552215576172
+160768,SPG,1995-08-28,22.971540451049805
+160769,SPG,1995-08-29,22.85552215576172
+160770,SPG,1995-08-30,22.739505767822266
+160771,SPG,1995-08-31,22.85552215576172
+160772,SPG,1995-09-01,23.203577041625977
+160773,SPG,1995-09-05,23.08755874633789
+160774,SPG,1995-09-06,23.08755874633789
+160775,SPG,1995-09-07,23.08755874633789
+160776,SPG,1995-09-08,23.43561172485352
+160777,SPG,1995-09-11,23.31959342956543
+160778,SPG,1995-09-12,23.5516300201416
+160779,SPG,1995-09-13,23.89968490600586
+160780,SPG,1995-09-14,23.783666610717773
+160781,SPG,1995-09-15,23.89968490600586
+160782,SPG,1995-09-18,23.5516300201416
+160783,SPG,1995-09-19,23.5516300201416
+160784,SPG,1995-09-20,23.667648315429688
+160785,SPG,1995-09-21,23.89968490600586
+160786,SPG,1995-09-22,23.89968490600586
+160787,SPG,1995-09-25,23.89968490600586
+160788,SPG,1995-09-26,24.015701293945312
+160789,SPG,1995-09-27,23.89968490600586
+160790,SPG,1995-09-28,23.667648315429688
+160791,SPG,1995-09-29,23.5516300201416
+160792,SPG,1995-10-02,23.5516300201416
+160793,SPG,1995-10-03,23.667648315429688
+160794,SPG,1995-10-04,23.5516300201416
+160795,SPG,1995-10-05,23.5516300201416
+160796,SPG,1995-10-06,23.08755874633789
+160797,SPG,1995-10-09,22.739505767822266
+160798,SPG,1995-10-10,22.85552215576172
+160799,SPG,1995-10-11,22.971540451049805
+160800,SPG,1995-10-12,22.85552215576172
+160801,SPG,1995-10-13,22.85552215576172
+160802,SPG,1995-10-16,22.62348747253418
+160803,SPG,1995-10-17,22.507469177246094
+160804,SPG,1995-10-18,22.15941619873047
+160805,SPG,1995-10-19,22.15941619873047
+160806,SPG,1995-10-20,21.927379608154297
+160807,SPG,1995-10-23,22.15941619873047
+160808,SPG,1995-10-24,22.043397903442383
+160809,SPG,1995-10-25,21.927379608154297
+160810,SPG,1995-10-26,21.81136131286621
+160811,SPG,1995-10-27,21.81136131286621
+160812,SPG,1995-10-30,21.927379608154297
+160813,SPG,1995-10-31,21.579326629638672
+160814,SPG,1995-11-01,21.231273651123047
+160815,SPG,1995-11-02,21.463308334350582
+160816,SPG,1995-11-03,21.463308334350582
+160817,SPG,1995-11-06,21.463308334350582
+160818,SPG,1995-11-07,21.579326629638672
+160819,SPG,1995-11-08,21.81136131286621
+160820,SPG,1995-11-09,22.27543258666992
+160821,SPG,1995-11-10,22.971540451049805
+160822,SPG,1995-11-13,22.62348747253418
+160823,SPG,1995-11-14,21.927379608154297
+160824,SPG,1995-11-15,22.15941619873047
+160825,SPG,1995-11-16,22.043397903442383
+160826,SPG,1995-11-17,22.043397903442383
+160827,SPG,1995-11-20,21.81136131286621
+160828,SPG,1995-11-21,21.927379608154297
+160829,SPG,1995-11-22,21.81136131286621
+160830,SPG,1995-11-24,21.69534492492676
+160831,SPG,1995-11-27,21.81136131286621
+160832,SPG,1995-11-28,21.927379608154297
+160833,SPG,1995-11-29,21.579326629638672
+160834,SPG,1995-11-30,21.463308334350582
+160835,SPG,1995-12-01,21.579326629638672
+160836,SPG,1995-12-04,21.3472900390625
+160837,SPG,1995-12-05,21.579326629638672
+160838,SPG,1995-12-06,22.739505767822266
+160839,SPG,1995-12-07,22.27543258666992
+160840,SPG,1995-12-08,22.043397903442383
+160841,SPG,1995-12-11,22.043397903442383
+160842,SPG,1995-12-12,22.507469177246094
+160843,SPG,1995-12-13,23.43561172485352
+160844,SPG,1995-12-14,22.85552215576172
+160845,SPG,1995-12-15,23.31959342956543
+160846,SPG,1995-12-18,22.739505767822266
+160847,SPG,1995-12-19,22.971540451049805
+160848,SPG,1995-12-20,22.85552215576172
+160849,SPG,1995-12-21,22.739505767822266
+160850,SPG,1995-12-22,22.85552215576172
+160851,SPG,1995-12-26,23.08755874633789
+160852,SPG,1995-12-27,23.08755874633789
+160853,SPG,1995-12-28,22.739505767822266
+160854,SPG,1995-12-29,22.62348747253418
+160855,SPG,1996-01-02,22.62348747253418
+160856,SPG,1996-01-03,22.62348747253418
+160857,SPG,1996-01-04,22.507469177246094
+160858,SPG,1996-01-05,22.391450881958008
+160859,SPG,1996-01-08,22.391450881958008
+160860,SPG,1996-01-09,22.507469177246094
+160861,SPG,1996-01-10,21.69534492492676
+160862,SPG,1996-01-11,21.69534492492676
+160863,SPG,1996-01-12,21.463308334350582
+160864,SPG,1996-01-15,21.81136131286621
+160865,SPG,1996-01-16,21.927379608154297
+160866,SPG,1996-01-17,22.15941619873047
+160867,SPG,1996-01-18,22.27543258666992
+160868,SPG,1996-01-19,22.15941619873047
+160869,SPG,1996-01-22,22.15941619873047
+160870,SPG,1996-01-23,21.69534492492676
+160871,SPG,1996-01-24,21.3472900390625
+160872,SPG,1996-01-25,21.231273651123047
+160873,SPG,1996-01-26,21.3472900390625
+160874,SPG,1996-01-29,21.463308334350582
+160875,SPG,1996-01-30,20.999237060546875
+160876,SPG,1996-01-31,20.767200469970703
+160877,SPG,1996-02-01,20.88321876525879
+160878,SPG,1996-02-02,20.41914749145508
+160879,SPG,1996-02-05,20.18711280822754
+160880,SPG,1996-02-06,20.41914749145508
+160881,SPG,1996-02-07,21.11525535583496
+160882,SPG,1996-02-08,20.999237060546875
+160883,SPG,1996-02-09,20.767200469970703
+160884,SPG,1996-02-12,20.41914749145508
+160885,SPG,1996-02-13,20.651182174682617
+160886,SPG,1996-02-14,20.999237060546875
+160887,SPG,1996-02-15,20.999237060546875
+160888,SPG,1996-02-16,21.231273651123047
+160889,SPG,1996-02-20,20.651182174682617
+160890,SPG,1996-02-21,20.999237060546875
+160891,SPG,1996-02-22,21.3472900390625
+160892,SPG,1996-02-23,21.579326629638672
+160893,SPG,1996-02-26,21.463308334350582
+160894,SPG,1996-02-27,21.579326629638672
+160895,SPG,1996-02-28,21.579326629638672
+160896,SPG,1996-02-29,21.69534492492676
+160897,SPG,1996-03-01,21.69534492492676
+160898,SPG,1996-03-04,21.81136131286621
+160899,SPG,1996-03-05,22.391450881958008
+160900,SPG,1996-03-06,22.27543258666992
+160901,SPG,1996-03-07,22.391450881958008
+160902,SPG,1996-03-08,21.927379608154297
+160903,SPG,1996-03-11,22.043397903442383
+160904,SPG,1996-03-12,21.81136131286621
+160905,SPG,1996-03-13,21.81136131286621
+160906,SPG,1996-03-14,21.579326629638672
+160907,SPG,1996-03-15,21.463308334350582
+160908,SPG,1996-03-18,21.927379608154297
+160909,SPG,1996-03-19,21.81136131286621
+160910,SPG,1996-03-20,22.27543258666992
+160911,SPG,1996-03-21,22.27543258666992
+160912,SPG,1996-03-22,22.043397903442383
+160913,SPG,1996-03-25,22.27543258666992
+160914,SPG,1996-03-26,21.927379608154297
+160915,SPG,1996-03-27,21.81136131286621
+160916,SPG,1996-03-28,21.463308334350582
+160917,SPG,1996-03-29,21.463308334350582
+160918,SPG,1996-04-01,21.463308334350582
+160919,SPG,1996-04-02,21.3472900390625
+160920,SPG,1996-04-03,21.405298233032227
+160921,SPG,1996-04-04,21.11525535583496
+160922,SPG,1996-04-08,20.88321876525879
+160923,SPG,1996-04-09,21.463308334350582
+160924,SPG,1996-04-10,20.651182174682617
+160925,SPG,1996-04-11,20.651182174682617
+160926,SPG,1996-04-12,20.999237060546875
+160927,SPG,1996-04-15,20.88321876525879
+160928,SPG,1996-04-16,21.11525535583496
+160929,SPG,1996-04-17,20.88321876525879
+160930,SPG,1996-04-18,21.11525535583496
+160931,SPG,1996-04-19,21.231273651123047
+160932,SPG,1996-04-22,21.231273651123047
+160933,SPG,1996-04-23,21.11525535583496
+160934,SPG,1996-04-24,21.231273651123047
+160935,SPG,1996-04-25,21.463308334350582
+160936,SPG,1996-04-26,21.463308334350582
+160937,SPG,1996-04-29,21.521316528320312
+160938,SPG,1996-04-30,21.3472900390625
+160939,SPG,1996-05-01,21.231273651123047
+160940,SPG,1996-05-02,21.231273651123047
+160941,SPG,1996-05-03,21.69534492492676
+160942,SPG,1996-05-06,21.69534492492676
+160943,SPG,1996-05-07,21.579326629638672
+160944,SPG,1996-05-08,21.579326629638672
+160945,SPG,1996-05-09,21.579326629638672
+160946,SPG,1996-05-10,21.69534492492676
+160947,SPG,1996-05-13,22.391450881958008
+160948,SPG,1996-05-14,22.27543258666992
+160949,SPG,1996-05-15,22.043397903442383
+160950,SPG,1996-05-16,22.15941619873047
+160951,SPG,1996-05-17,22.15941619873047
+160952,SPG,1996-05-20,22.391450881958008
+160953,SPG,1996-05-21,22.391450881958008
+160954,SPG,1996-05-22,22.15941619873047
+160955,SPG,1996-05-23,21.927379608154297
+160956,SPG,1996-05-24,21.927379608154297
+160957,SPG,1996-05-28,22.043397903442383
+160958,SPG,1996-05-29,22.043397903442383
+160959,SPG,1996-05-30,22.391450881958008
+160960,SPG,1996-05-31,22.507469177246094
+160961,SPG,1996-06-03,22.391450881958008
+160962,SPG,1996-06-04,22.391450881958008
+160963,SPG,1996-06-05,22.507469177246094
+160964,SPG,1996-06-06,22.391450881958008
+160965,SPG,1996-06-07,22.391450881958008
+160966,SPG,1996-06-10,22.507469177246094
+160967,SPG,1996-06-11,22.62348747253418
+160968,SPG,1996-06-12,22.391450881958008
+160969,SPG,1996-06-13,22.507469177246094
+160970,SPG,1996-06-14,22.507469177246094
+160971,SPG,1996-06-17,22.62348747253418
+160972,SPG,1996-06-18,22.507469177246094
+160973,SPG,1996-06-19,22.62348747253418
+160974,SPG,1996-06-20,22.391450881958008
+160975,SPG,1996-06-21,22.27543258666992
+160976,SPG,1996-06-24,22.391450881958008
+160977,SPG,1996-06-25,22.507469177246094
+160978,SPG,1996-06-26,22.62348747253418
+160979,SPG,1996-06-27,22.391450881958008
+160980,SPG,1996-06-28,22.739505767822266
+160981,SPG,1996-07-01,22.85552215576172
+160982,SPG,1996-07-02,22.971540451049805
+160983,SPG,1996-07-03,22.85552215576172
+160984,SPG,1996-07-05,22.739505767822266
+160985,SPG,1996-07-08,22.62348747253418
+160986,SPG,1996-07-09,22.507469177246094
+160987,SPG,1996-07-10,21.81136131286621
+160988,SPG,1996-07-11,21.579326629638672
+160989,SPG,1996-07-12,21.81136131286621
+160990,SPG,1996-07-15,21.463308334350582
+160991,SPG,1996-07-16,21.463308334350582
+160992,SPG,1996-07-17,21.69534492492676
+160993,SPG,1996-07-18,21.81136131286621
+160994,SPG,1996-07-19,21.579326629638672
+160995,SPG,1996-07-22,21.579326629638672
+160996,SPG,1996-07-23,21.69534492492676
+160997,SPG,1996-07-24,21.579326629638672
+160998,SPG,1996-07-25,21.579326629638672
+160999,SPG,1996-07-26,21.579326629638672
+161000,SPG,1996-07-29,21.81136131286621
+161001,SPG,1996-07-30,22.043397903442383
+161002,SPG,1996-07-31,21.81136131286621
+161003,SPG,1996-08-01,21.927379608154297
+161004,SPG,1996-08-02,22.27543258666992
+161005,SPG,1996-08-05,22.27543258666992
+161006,SPG,1996-08-06,22.739505767822266
+161007,SPG,1996-08-07,22.85552215576172
+161008,SPG,1996-08-08,22.739505767822266
+161009,SPG,1996-08-09,22.62348747253418
+161010,SPG,1996-08-12,22.62348747253418
+161011,SPG,1996-08-13,22.971540451049805
+161012,SPG,1996-08-14,23.31959342956543
+161013,SPG,1996-08-15,23.43561172485352
+161014,SPG,1996-08-16,23.203577041625977
+161015,SPG,1996-08-19,22.971540451049805
+161016,SPG,1996-08-20,22.971540451049805
+161017,SPG,1996-08-21,22.971540451049805
+161018,SPG,1996-08-22,23.08755874633789
+161019,SPG,1996-08-23,23.08755874633789
+161020,SPG,1996-08-26,22.85552215576172
+161021,SPG,1996-08-27,22.739505767822266
+161022,SPG,1996-08-28,22.971540451049805
+161023,SPG,1996-08-29,23.203577041625977
+161024,SPG,1996-08-30,23.08755874633789
+161025,SPG,1996-09-03,22.971540451049805
+161026,SPG,1996-09-04,22.971540451049805
+161027,SPG,1996-09-05,23.203577041625977
+161028,SPG,1996-09-06,23.203577041625977
+161029,SPG,1996-09-09,23.08755874633789
+161030,SPG,1996-09-10,23.203577041625977
+161031,SPG,1996-09-11,23.203577041625977
+161032,SPG,1996-09-12,23.08755874633789
+161033,SPG,1996-09-13,23.203577041625977
+161034,SPG,1996-09-16,23.31959342956543
+161035,SPG,1996-09-17,23.667648315429688
+161036,SPG,1996-09-18,23.667648315429688
+161037,SPG,1996-09-19,23.783666610717773
+161038,SPG,1996-09-20,23.783666610717773
+161039,SPG,1996-09-23,23.783666610717773
+161040,SPG,1996-09-24,23.89968490600586
+161041,SPG,1996-09-25,23.783666610717773
+161042,SPG,1996-09-26,23.89968490600586
+161043,SPG,1996-09-27,23.783666610717773
+161044,SPG,1996-09-30,23.667648315429688
+161045,SPG,1996-10-01,24.1317195892334
+161046,SPG,1996-10-02,24.363754272460938
+161047,SPG,1996-10-03,24.59579086303711
+161048,SPG,1996-10-04,24.711809158325195
+161049,SPG,1996-10-07,24.711809158325195
+161050,SPG,1996-10-08,24.59579086303711
+161051,SPG,1996-10-09,24.479772567749023
+161052,SPG,1996-10-10,24.1317195892334
+161053,SPG,1996-10-11,24.247737884521484
+161054,SPG,1996-10-14,24.1317195892334
+161055,SPG,1996-10-15,24.1317195892334
+161056,SPG,1996-10-16,24.1317195892334
+161057,SPG,1996-10-17,24.247737884521484
+161058,SPG,1996-10-18,24.1317195892334
+161059,SPG,1996-10-21,24.363754272460938
+161060,SPG,1996-10-22,24.479772567749023
+161061,SPG,1996-10-23,24.943845748901367
+161062,SPG,1996-10-24,24.59579086303711
+161063,SPG,1996-10-25,24.82782745361328
+161064,SPG,1996-10-28,24.82782745361328
+161065,SPG,1996-10-29,24.711809158325195
+161066,SPG,1996-10-30,24.479772567749023
+161067,SPG,1996-10-31,24.479772567749023
+161068,SPG,1996-11-01,24.59579086303711
+161069,SPG,1996-11-04,24.82782745361328
+161070,SPG,1996-11-05,25.05986213684082
+161071,SPG,1996-11-06,25.175880432128903
+161072,SPG,1996-11-07,25.05986213684082
+161073,SPG,1996-11-08,25.407915115356445
+161074,SPG,1996-11-11,25.291898727416992
+161075,SPG,1996-11-12,25.291898727416992
+161076,SPG,1996-11-13,25.291898727416992
+161077,SPG,1996-11-14,25.175880432128903
+161078,SPG,1996-11-15,25.291898727416992
+161079,SPG,1996-11-18,25.407915115356445
+161080,SPG,1996-11-19,25.291898727416992
+161081,SPG,1996-11-20,25.755970001220703
+161082,SPG,1996-11-21,25.291898727416992
+161083,SPG,1996-11-22,25.291898727416992
+161084,SPG,1996-11-25,25.407915115356445
+161085,SPG,1996-11-26,25.175880432128903
+161086,SPG,1996-11-27,25.407915115356445
+161087,SPG,1996-11-29,25.407915115356445
+161088,SPG,1996-12-02,25.407915115356445
+161089,SPG,1996-12-03,25.291898727416992
+161090,SPG,1996-12-04,25.52393341064453
+161091,SPG,1996-12-05,25.988006591796875
+161092,SPG,1996-12-06,26.56809425354004
+161093,SPG,1996-12-09,27.612255096435547
+161094,SPG,1996-12-10,27.612255096435547
+161095,SPG,1996-12-11,27.960309982299805
+161096,SPG,1996-12-12,28.42438125610352
+161097,SPG,1996-12-13,28.192344665527344
+161098,SPG,1996-12-16,27.612255096435547
+161099,SPG,1996-12-17,27.496238708496094
+161100,SPG,1996-12-18,27.26420211791992
+161101,SPG,1996-12-19,28.5403995513916
+161102,SPG,1996-12-20,28.192344665527344
+161103,SPG,1996-12-23,28.192344665527344
+161104,SPG,1996-12-24,28.42438125610352
+161105,SPG,1996-12-26,28.30836296081543
+161106,SPG,1996-12-27,28.192344665527344
+161107,SPG,1996-12-30,28.30836296081543
+161108,SPG,1996-12-31,28.77243423461914
+161109,SPG,1997-01-02,28.192344665527344
+161110,SPG,1997-01-03,27.612255096435547
+161111,SPG,1997-01-06,28.192344665527344
+161112,SPG,1997-01-07,28.5403995513916
+161113,SPG,1997-01-08,28.30836296081543
+161114,SPG,1997-01-09,28.42438125610352
+161115,SPG,1997-01-10,27.84429168701172
+161116,SPG,1997-01-13,27.84429168701172
+161117,SPG,1997-01-14,27.728273391723636
+161118,SPG,1997-01-15,27.728273391723636
+161119,SPG,1997-01-16,27.728273391723636
+161120,SPG,1997-01-17,27.728273391723636
+161121,SPG,1997-01-20,27.612255096435547
+161122,SPG,1997-01-21,27.84429168701172
+161123,SPG,1997-01-22,27.728273391723636
+161124,SPG,1997-01-23,27.84429168701172
+161125,SPG,1997-01-24,27.26420211791992
+161126,SPG,1997-01-27,26.684112548828125
+161127,SPG,1997-01-28,26.916149139404297
+161128,SPG,1997-01-29,26.916149139404297
+161129,SPG,1997-01-30,27.26420211791992
+161130,SPG,1997-01-31,27.14818572998047
+161131,SPG,1997-02-03,27.612255096435547
+161132,SPG,1997-02-04,27.612255096435547
+161133,SPG,1997-02-05,27.612255096435547
+161134,SPG,1997-02-06,27.612255096435547
+161135,SPG,1997-02-07,28.30836296081543
+161136,SPG,1997-02-10,27.960309982299805
+161137,SPG,1997-02-11,28.192344665527344
+161138,SPG,1997-02-12,28.07632827758789
+161139,SPG,1997-02-13,27.84429168701172
+161140,SPG,1997-02-14,27.84429168701172
+161141,SPG,1997-02-18,28.07632827758789
+161142,SPG,1997-02-19,28.30836296081543
+161143,SPG,1997-02-20,27.728273391723636
+161144,SPG,1997-02-21,27.26420211791992
+161145,SPG,1997-02-24,27.496238708496094
+161146,SPG,1997-02-25,27.728273391723636
+161147,SPG,1997-02-26,27.960309982299805
+161148,SPG,1997-02-27,27.960309982299805
+161149,SPG,1997-02-28,27.960309982299805
+161150,SPG,1997-03-03,28.07632827758789
+161151,SPG,1997-03-04,27.960309982299805
+161152,SPG,1997-03-05,27.960309982299805
+161153,SPG,1997-03-06,29.58456039428711
+161154,SPG,1997-03-07,30.04863166809082
+161155,SPG,1997-03-10,29.81659507751465
+161156,SPG,1997-03-11,29.58456039428711
+161157,SPG,1997-03-12,29.23650550842285
+161158,SPG,1997-03-13,28.888452529907227
+161159,SPG,1997-03-14,29.352523803710938
+161160,SPG,1997-03-17,29.352523803710938
+161161,SPG,1997-03-18,29.23650550842285
+161162,SPG,1997-03-19,29.58456039428711
+161163,SPG,1997-03-20,29.700578689575195
+161164,SPG,1997-03-21,29.468542098999023
+161165,SPG,1997-03-24,29.58456039428711
+161166,SPG,1997-03-25,29.004470825195312
+161167,SPG,1997-03-26,29.004470825195312
+161168,SPG,1997-03-27,28.192344665527344
+161169,SPG,1997-03-31,28.07632827758789
+161170,SPG,1997-04-01,28.42438125610352
+161171,SPG,1997-04-02,28.30836296081543
+161172,SPG,1997-04-03,28.30836296081543
+161173,SPG,1997-04-04,28.30836296081543
+161174,SPG,1997-04-07,28.888452529907227
+161175,SPG,1997-04-08,28.656417846679688
+161176,SPG,1997-04-09,28.656417846679688
+161177,SPG,1997-04-10,28.5403995513916
+161178,SPG,1997-04-11,28.30836296081543
+161179,SPG,1997-04-14,27.612255096435547
+161180,SPG,1997-04-15,27.612255096435547
+161181,SPG,1997-04-16,27.728273391723636
+161182,SPG,1997-04-17,27.496238708496094
+161183,SPG,1997-04-18,27.612255096435547
+161184,SPG,1997-04-21,27.380220413208008
+161185,SPG,1997-04-22,27.26420211791992
+161186,SPG,1997-04-23,27.14818572998047
+161187,SPG,1997-04-24,26.56809425354004
+161188,SPG,1997-04-25,26.452077865600582
+161189,SPG,1997-04-28,26.10402488708496
+161190,SPG,1997-04-29,26.3360595703125
+161191,SPG,1997-04-30,26.56809425354004
+161192,SPG,1997-05-01,26.56809425354004
+161193,SPG,1997-05-02,27.032167434692383
+161194,SPG,1997-05-05,27.612255096435547
+161195,SPG,1997-05-06,27.612255096435547
+161196,SPG,1997-05-07,27.380220413208008
+161197,SPG,1997-05-08,27.26420211791992
+161198,SPG,1997-05-09,27.612255096435547
+161199,SPG,1997-05-12,27.612255096435547
+161200,SPG,1997-05-13,27.380220413208008
+161201,SPG,1997-05-14,27.26420211791992
+161202,SPG,1997-05-15,27.380220413208008
+161203,SPG,1997-05-16,27.728273391723636
+161204,SPG,1997-05-19,27.380220413208008
+161205,SPG,1997-05-20,27.380220413208008
+161206,SPG,1997-05-21,27.26420211791992
+161207,SPG,1997-05-22,27.14818572998047
+161208,SPG,1997-05-23,27.032167434692383
+161209,SPG,1997-05-27,27.032167434692383
+161210,SPG,1997-05-28,27.032167434692383
+161211,SPG,1997-05-29,27.496238708496094
+161212,SPG,1997-05-30,28.07632827758789
+161213,SPG,1997-06-02,28.30836296081543
+161214,SPG,1997-06-03,28.42438125610352
+161215,SPG,1997-06-04,28.192344665527344
+161216,SPG,1997-06-05,28.30836296081543
+161217,SPG,1997-06-06,28.42438125610352
+161218,SPG,1997-06-09,28.192344665527344
+161219,SPG,1997-06-10,28.192344665527344
+161220,SPG,1997-06-11,28.30836296081543
+161221,SPG,1997-06-12,28.42438125610352
+161222,SPG,1997-06-13,28.77243423461914
+161223,SPG,1997-06-16,29.004470825195312
+161224,SPG,1997-06-17,28.30836296081543
+161225,SPG,1997-06-18,28.656417846679688
+161226,SPG,1997-06-19,28.42438125610352
+161227,SPG,1997-06-20,28.42438125610352
+161228,SPG,1997-06-23,28.77243423461914
+161229,SPG,1997-06-24,28.48238945007324
+161230,SPG,1997-06-25,28.48238945007324
+161231,SPG,1997-06-26,28.656417846679688
+161232,SPG,1997-06-27,28.888452529907227
+161233,SPG,1997-06-30,29.700578689575195
+161234,SPG,1997-07-01,28.888452529907227
+161235,SPG,1997-07-02,28.5403995513916
+161236,SPG,1997-07-03,28.42438125610352
+161237,SPG,1997-07-07,28.71442604064941
+161238,SPG,1997-07-08,28.71442604064941
+161239,SPG,1997-07-09,27.90230178833008
+161240,SPG,1997-07-10,28.07632827758789
+161241,SPG,1997-07-11,28.48238945007324
+161242,SPG,1997-07-14,28.656417846679688
+161243,SPG,1997-07-15,28.71442604064941
+161244,SPG,1997-07-16,28.77243423461914
+161245,SPG,1997-07-17,29.004470825195312
+161246,SPG,1997-07-18,29.29451560974121
+161247,SPG,1997-07-21,29.410533905029297
+161248,SPG,1997-07-22,29.58456039428711
+161249,SPG,1997-07-23,29.93261337280273
+161250,SPG,1997-07-24,30.10664176940918
+161251,SPG,1997-07-25,30.396684646606445
+161252,SPG,1997-07-28,29.58456039428711
+161253,SPG,1997-07-29,29.352523803710938
+161254,SPG,1997-07-30,29.93261337280273
+161255,SPG,1997-07-31,29.700578689575195
+161256,SPG,1997-08-01,29.874605178833008
+161257,SPG,1997-08-04,30.10664176940918
+161258,SPG,1997-08-05,29.52655029296875
+161259,SPG,1997-08-06,29.352523803710938
+161260,SPG,1997-08-07,29.468542098999023
+161261,SPG,1997-08-08,29.178497314453125
+161262,SPG,1997-08-11,28.946462631225582
+161263,SPG,1997-08-12,28.5403995513916
+161264,SPG,1997-08-13,28.07632827758789
+161265,SPG,1997-08-14,27.612255096435547
+161266,SPG,1997-08-15,27.670265197753903
+161267,SPG,1997-08-18,27.786283493041992
+161268,SPG,1997-08-19,28.48238945007324
+161269,SPG,1997-08-20,28.8304443359375
+161270,SPG,1997-08-21,28.598407745361328
+161271,SPG,1997-08-22,28.8304443359375
+161272,SPG,1997-08-25,28.8304443359375
+161273,SPG,1997-08-26,29.062480926513672
+161274,SPG,1997-08-27,28.888452529907227
+161275,SPG,1997-08-28,29.23650550842285
+161276,SPG,1997-08-29,29.410533905029297
+161277,SPG,1997-09-02,29.58456039428711
+161278,SPG,1997-09-03,29.64256858825684
+161279,SPG,1997-09-04,29.468542098999023
+161280,SPG,1997-09-05,29.64256858825684
+161281,SPG,1997-09-08,30.396684646606445
+161282,SPG,1997-09-09,30.686729431152344
+161283,SPG,1997-09-10,30.91876602172852
+161284,SPG,1997-09-11,30.97677421569824
+161285,SPG,1997-09-12,30.91876602172852
+161286,SPG,1997-09-15,31.78890037536621
+161287,SPG,1997-09-16,30.628721237182617
+161288,SPG,1997-09-17,29.990623474121094
+161289,SPG,1997-09-18,30.10664176940918
+161290,SPG,1997-09-19,29.75858688354492
+161291,SPG,1997-09-22,30.04863166809082
+161292,SPG,1997-09-23,30.164648056030277
+161293,SPG,1997-09-24,30.396684646606445
+161294,SPG,1997-09-25,30.396684646606445
+161295,SPG,1997-09-26,30.33867645263672
+161296,SPG,1997-09-29,30.686729431152344
+161297,SPG,1997-09-30,30.628721237182617
+161298,SPG,1997-10-01,30.86075782775879
+161299,SPG,1997-10-02,30.91876602172852
+161300,SPG,1997-10-03,30.744739532470703
+161301,SPG,1997-10-06,30.744739532470703
+161302,SPG,1997-10-07,31.0347843170166
+161303,SPG,1997-10-08,30.97677421569824
+161304,SPG,1997-10-09,30.97677421569824
+161305,SPG,1997-10-10,30.628721237182617
+161306,SPG,1997-10-13,30.396684646606445
+161307,SPG,1997-10-14,30.80274772644043
+161308,SPG,1997-10-15,30.91876602172852
+161309,SPG,1997-10-16,30.80274772644043
+161310,SPG,1997-10-17,29.468542098999023
+161311,SPG,1997-10-20,29.874605178833008
+161312,SPG,1997-10-21,30.164648056030277
+161313,SPG,1997-10-22,30.222658157348636
+161314,SPG,1997-10-23,29.93261337280273
+161315,SPG,1997-10-24,29.93261337280273
+161316,SPG,1997-10-27,29.062480926513672
+161317,SPG,1997-10-28,29.64256858825684
+161318,SPG,1997-10-29,29.29451560974121
+161319,SPG,1997-10-30,28.71442604064941
+161320,SPG,1997-10-31,28.71442604064941
+161321,SPG,1997-11-03,28.71442604064941
+161322,SPG,1997-11-04,28.71442604064941
+161323,SPG,1997-11-05,28.77243423461914
+161324,SPG,1997-11-06,28.71442604064941
+161325,SPG,1997-11-07,28.42438125610352
+161326,SPG,1997-11-10,28.01831817626953
+161327,SPG,1997-11-11,27.670265197753903
+161328,SPG,1997-11-12,27.728273391723636
+161329,SPG,1997-11-13,27.786283493041992
+161330,SPG,1997-11-14,28.134336471557617
+161331,SPG,1997-11-17,29.004470825195312
+161332,SPG,1997-11-18,30.51270294189453
+161333,SPG,1997-11-19,30.28066635131836
+161334,SPG,1997-11-20,30.28066635131836
+161335,SPG,1997-11-21,30.28066635131836
+161336,SPG,1997-11-24,30.454694747924805
+161337,SPG,1997-11-25,29.93261337280273
+161338,SPG,1997-11-26,30.222658157348636
+161339,SPG,1997-11-28,30.33867645263672
+161340,SPG,1997-12-01,30.28066635131836
+161341,SPG,1997-12-02,30.686729431152344
+161342,SPG,1997-12-03,30.628721237182617
+161343,SPG,1997-12-04,30.80274772644043
+161344,SPG,1997-12-05,31.20881080627441
+161345,SPG,1997-12-08,30.91876602172852
+161346,SPG,1997-12-09,30.686729431152344
+161347,SPG,1997-12-10,30.744739532470703
+161348,SPG,1997-12-11,30.686729431152344
+161349,SPG,1997-12-12,30.51270294189453
+161350,SPG,1997-12-15,29.93261337280273
+161351,SPG,1997-12-16,29.874605178833008
+161352,SPG,1997-12-17,29.990623474121094
+161353,SPG,1997-12-18,30.744739532470703
+161354,SPG,1997-12-19,30.744739532470703
+161355,SPG,1997-12-22,30.28066635131836
+161356,SPG,1997-12-23,29.700578689575195
+161357,SPG,1997-12-24,29.23650550842285
+161358,SPG,1997-12-26,29.352523803710938
+161359,SPG,1997-12-29,29.64256858825684
+161360,SPG,1997-12-30,30.51270294189453
+161361,SPG,1997-12-31,30.33867645263672
+161362,SPG,1998-01-02,30.28066635131836
+161363,SPG,1998-01-05,30.686729431152344
+161364,SPG,1998-01-06,30.570711135864254
+161365,SPG,1998-01-07,30.396684646606445
+161366,SPG,1998-01-08,30.33867645263672
+161367,SPG,1998-01-09,29.81659507751465
+161368,SPG,1998-01-12,29.64256858825684
+161369,SPG,1998-01-13,29.468542098999023
+161370,SPG,1998-01-14,30.04863166809082
+161371,SPG,1998-01-15,30.570711135864254
+161372,SPG,1998-01-16,29.990623474121094
+161373,SPG,1998-01-20,30.222658157348636
+161374,SPG,1998-01-21,30.33867645263672
+161375,SPG,1998-01-22,30.51270294189453
+161376,SPG,1998-01-23,30.570711135864254
+161377,SPG,1998-01-26,30.51270294189453
+161378,SPG,1998-01-27,30.28066635131836
+161379,SPG,1998-01-28,30.51270294189453
+161380,SPG,1998-01-29,30.570711135864254
+161381,SPG,1998-01-30,30.80274772644043
+161382,SPG,1998-02-02,30.86075782775879
+161383,SPG,1998-02-03,30.97677421569824
+161384,SPG,1998-02-04,30.628721237182617
+161385,SPG,1998-02-05,30.570711135864254
+161386,SPG,1998-02-06,30.628721237182617
+161387,SPG,1998-02-09,30.570711135864254
+161388,SPG,1998-02-10,30.744739532470703
+161389,SPG,1998-02-11,30.80274772644043
+161390,SPG,1998-02-12,30.91876602172852
+161391,SPG,1998-02-13,30.86075782775879
+161392,SPG,1998-02-17,30.628721237182617
+161393,SPG,1998-02-18,31.20881080627441
+161394,SPG,1998-02-19,30.164648056030277
+161395,SPG,1998-02-20,29.93261337280273
+161396,SPG,1998-02-23,29.410533905029297
+161397,SPG,1998-02-24,29.1204891204834
+161398,SPG,1998-02-25,29.1204891204834
+161399,SPG,1998-02-26,28.946462631225582
+161400,SPG,1998-02-27,28.656417846679688
+161401,SPG,1998-03-02,28.8304443359375
+161402,SPG,1998-03-03,28.71442604064941
+161403,SPG,1998-03-04,28.656417846679688
+161404,SPG,1998-03-05,28.30836296081543
+161405,SPG,1998-03-06,28.5403995513916
+161406,SPG,1998-03-09,28.656417846679688
+161407,SPG,1998-03-10,28.77243423461914
+161408,SPG,1998-03-11,28.71442604064941
+161409,SPG,1998-03-12,29.468542098999023
+161410,SPG,1998-03-13,29.93261337280273
+161411,SPG,1998-03-16,29.468542098999023
+161412,SPG,1998-03-17,29.700578689575195
+161413,SPG,1998-03-18,29.700578689575195
+161414,SPG,1998-03-19,29.700578689575195
+161415,SPG,1998-03-20,30.51270294189453
+161416,SPG,1998-03-23,30.33867645263672
+161417,SPG,1998-03-24,30.33867645263672
+161418,SPG,1998-03-25,31.20881080627441
+161419,SPG,1998-03-26,31.6148738861084
+161420,SPG,1998-03-27,31.20881080627441
+161421,SPG,1998-03-30,31.440845489501957
+161422,SPG,1998-03-31,31.78890037536621
+161423,SPG,1998-04-01,31.6148738861084
+161424,SPG,1998-04-02,31.962926864624023
+161425,SPG,1998-04-03,31.904918670654297
+161426,SPG,1998-04-06,31.73089027404785
+161427,SPG,1998-04-07,31.962926864624023
+161428,SPG,1998-04-08,31.440845489501957
+161429,SPG,1998-04-09,31.846908569335938
+161430,SPG,1998-04-13,32.02093505859375
+161431,SPG,1998-04-14,31.672882080078125
+161432,SPG,1998-04-15,31.6148738861084
+161433,SPG,1998-04-16,31.55686378479004
+161434,SPG,1998-04-17,31.15080070495605
+161435,SPG,1998-04-20,30.91876602172852
+161436,SPG,1998-04-21,29.81659507751465
+161437,SPG,1998-04-22,29.93261337280273
+161438,SPG,1998-04-23,30.10664176940918
+161439,SPG,1998-04-24,30.396684646606445
+161440,SPG,1998-04-27,30.396684646606445
+161441,SPG,1998-04-28,30.04863166809082
+161442,SPG,1998-04-29,30.51270294189453
+161443,SPG,1998-04-30,30.570711135864254
+161444,SPG,1998-05-01,30.686729431152344
+161445,SPG,1998-05-04,30.80274772644043
+161446,SPG,1998-05-05,31.15080070495605
+161447,SPG,1998-05-06,30.86075782775879
+161448,SPG,1998-05-07,30.51270294189453
+161449,SPG,1998-05-08,30.454694747924805
+161450,SPG,1998-05-11,30.454694747924805
+161451,SPG,1998-05-12,30.396684646606445
+161452,SPG,1998-05-13,30.33867645263672
+161453,SPG,1998-05-14,30.33867645263672
+161454,SPG,1998-05-15,30.10664176940918
+161455,SPG,1998-05-18,30.33867645263672
+161456,SPG,1998-05-19,30.04863166809082
+161457,SPG,1998-05-20,30.10664176940918
+161458,SPG,1998-05-21,30.164648056030277
+161459,SPG,1998-05-22,30.33867645263672
+161460,SPG,1998-05-26,30.454694747924805
+161461,SPG,1998-05-27,30.454694747924805
+161462,SPG,1998-05-28,30.570711135864254
+161463,SPG,1998-05-29,30.97677421569824
+161464,SPG,1998-06-01,31.55686378479004
+161465,SPG,1998-06-02,31.440845489501957
+161466,SPG,1998-06-03,30.91876602172852
+161467,SPG,1998-06-04,30.744739532470703
+161468,SPG,1998-06-05,30.686729431152344
+161469,SPG,1998-06-08,30.80274772644043
+161470,SPG,1998-06-09,30.396684646606445
+161471,SPG,1998-06-10,30.04863166809082
+161472,SPG,1998-06-11,30.10664176940918
+161473,SPG,1998-06-12,29.75858688354492
+161474,SPG,1998-06-15,29.23650550842285
+161475,SPG,1998-06-16,29.81659507751465
+161476,SPG,1998-06-17,29.58456039428711
+161477,SPG,1998-06-18,29.29451560974121
+161478,SPG,1998-06-19,29.004470825195312
+161479,SPG,1998-06-22,28.888452529907227
+161480,SPG,1998-06-23,28.888452529907227
+161481,SPG,1998-06-24,29.178497314453125
+161482,SPG,1998-06-25,29.64256858825684
+161483,SPG,1998-06-26,29.352523803710938
+161484,SPG,1998-06-29,29.81659507751465
+161485,SPG,1998-06-30,30.164648056030277
+161486,SPG,1998-07-01,30.28066635131836
+161487,SPG,1998-07-02,30.91876602172852
+161488,SPG,1998-07-06,31.26681900024414
+161489,SPG,1998-07-07,31.55686378479004
+161490,SPG,1998-07-08,31.55686378479004
+161491,SPG,1998-07-09,31.55686378479004
+161492,SPG,1998-07-10,31.324827194213867
+161493,SPG,1998-07-13,30.97677421569824
+161494,SPG,1998-07-14,30.51270294189453
+161495,SPG,1998-07-15,30.33867645263672
+161496,SPG,1998-07-16,30.51270294189453
+161497,SPG,1998-07-17,30.454694747924805
+161498,SPG,1998-07-20,30.396684646606445
+161499,SPG,1998-07-21,30.33867645263672
+161500,SPG,1998-07-22,30.28066635131836
+161501,SPG,1998-07-23,30.164648056030277
+161502,SPG,1998-07-24,29.64256858825684
+161503,SPG,1998-07-27,29.58456039428711
+161504,SPG,1998-07-28,29.29451560974121
+161505,SPG,1998-07-29,29.062480926513672
+161506,SPG,1998-07-30,29.468542098999023
+161507,SPG,1998-07-31,28.888452529907227
+161508,SPG,1998-08-03,28.42438125610352
+161509,SPG,1998-08-04,27.43822860717773
+161510,SPG,1998-08-05,26.974157333374023
+161511,SPG,1998-08-06,27.26420211791992
+161512,SPG,1998-08-07,27.84429168701172
+161513,SPG,1998-08-10,27.84429168701172
+161514,SPG,1998-08-11,27.670265197753903
+161515,SPG,1998-08-12,28.8304443359375
+161516,SPG,1998-08-13,28.8304443359375
+161517,SPG,1998-08-14,29.29451560974121
+161518,SPG,1998-08-17,29.062480926513672
+161519,SPG,1998-08-18,29.004470825195312
+161520,SPG,1998-08-19,29.23650550842285
+161521,SPG,1998-08-20,29.004470825195312
+161522,SPG,1998-08-21,28.192344665527344
+161523,SPG,1998-08-24,28.192344665527344
+161524,SPG,1998-08-25,28.134336471557617
+161525,SPG,1998-08-26,28.07632827758789
+161526,SPG,1998-08-27,27.670265197753903
+161527,SPG,1998-08-28,28.01831817626953
+161528,SPG,1998-08-31,26.974157333374023
+161529,SPG,1998-09-01,27.032167434692383
+161530,SPG,1998-09-02,27.01766395568848
+161531,SPG,1998-09-03,26.916149139404297
+161532,SPG,1998-09-04,26.6261043548584
+161533,SPG,1998-09-08,26.85814094543457
+161534,SPG,1998-09-09,26.684112548828125
+161535,SPG,1998-09-10,26.10402488708496
+161536,SPG,1998-09-11,25.52393341064453
+161537,SPG,1998-09-14,25.05986213684082
+161538,SPG,1998-09-15,25.291898727416992
+161539,SPG,1998-09-16,25.11787223815918
+161540,SPG,1998-09-17,24.885835647583008
+161541,SPG,1998-09-18,25.34990692138672
+161542,SPG,1998-09-21,25.52393341064453
+161543,SPG,1998-09-22,27.612255096435547
+161544,SPG,1998-09-23,28.30836296081543
+161545,SPG,1998-09-24,28.77243423461914
+161546,SPG,1998-09-25,28.48238945007324
+161547,SPG,1998-09-28,27.84429168701172
+161548,SPG,1998-09-29,27.612255096435547
+161549,SPG,1998-09-30,27.612255096435547
+161550,SPG,1998-10-01,26.916149139404297
+161551,SPG,1998-10-02,26.85814094543457
+161552,SPG,1998-10-05,26.3360595703125
+161553,SPG,1998-10-06,26.22004127502441
+161554,SPG,1998-10-07,25.52393341064453
+161555,SPG,1998-10-08,24.30574607849121
+161556,SPG,1998-10-09,24.711809158325195
+161557,SPG,1998-10-12,25.11787223815918
+161558,SPG,1998-10-13,25.291898727416992
+161559,SPG,1998-10-14,24.943845748901367
+161560,SPG,1998-10-15,25.465925216674805
+161561,SPG,1998-10-16,26.510086059570312
+161562,SPG,1998-10-19,26.974157333374023
+161563,SPG,1998-10-20,28.01831817626953
+161564,SPG,1998-10-21,27.206193923950195
+161565,SPG,1998-10-22,27.380220413208008
+161566,SPG,1998-10-23,27.670265197753903
+161567,SPG,1998-10-26,27.14818572998047
+161568,SPG,1998-10-27,27.09017562866211
+161569,SPG,1998-10-28,26.974157333374023
+161570,SPG,1998-10-29,27.032167434692383
+161571,SPG,1998-10-30,27.786283493041992
+161572,SPG,1998-11-02,27.43822860717773
+161573,SPG,1998-11-03,28.192344665527344
+161574,SPG,1998-11-04,28.598407745361328
+161575,SPG,1998-11-05,27.84429168701172
+161576,SPG,1998-11-06,27.14818572998047
+161577,SPG,1998-11-09,27.206193923950195
+161578,SPG,1998-11-10,27.14818572998047
+161579,SPG,1998-11-11,27.206193923950195
+161580,SPG,1998-11-12,26.974157333374023
+161581,SPG,1998-11-13,26.85814094543457
+161582,SPG,1998-11-16,26.916149139404297
+161583,SPG,1998-11-17,27.032167434692383
+161584,SPG,1998-11-18,27.206193923950195
+161585,SPG,1998-11-19,27.84429168701172
+161586,SPG,1998-11-20,27.84429168701172
+161587,SPG,1998-11-23,27.84429168701172
+161588,SPG,1998-11-24,27.84429168701172
+161589,SPG,1998-11-25,27.670265197753903
+161590,SPG,1998-11-27,27.55424690246582
+161591,SPG,1998-11-30,27.496238708496094
+161592,SPG,1998-12-01,27.32221031188965
+161593,SPG,1998-12-02,27.670265197753903
+161594,SPG,1998-12-03,27.612255096435547
+161595,SPG,1998-12-04,27.612255096435547
+161596,SPG,1998-12-07,27.55424690246582
+161597,SPG,1998-12-08,27.612255096435547
+161598,SPG,1998-12-09,26.916149139404297
+161599,SPG,1998-12-10,26.10402488708496
+161600,SPG,1998-12-11,26.510086059570312
+161601,SPG,1998-12-14,26.510086059570312
+161602,SPG,1998-12-15,26.80013084411621
+161603,SPG,1998-12-16,26.452077865600582
+161604,SPG,1998-12-17,26.510086059570312
+161605,SPG,1998-12-18,26.452077865600582
+161606,SPG,1998-12-21,26.6261043548584
+161607,SPG,1998-12-22,26.27804946899414
+161608,SPG,1998-12-23,25.755970001220703
+161609,SPG,1998-12-24,25.988006591796875
+161610,SPG,1998-12-28,25.81397819519043
+161611,SPG,1998-12-29,25.87198829650879
+161612,SPG,1998-12-30,25.92999649047852
+161613,SPG,1998-12-31,26.452077865600582
+161614,SPG,1999-01-04,26.3360595703125
+161615,SPG,1999-01-05,26.3360595703125
+161616,SPG,1999-01-06,26.394067764282227
+161617,SPG,1999-01-07,26.10402488708496
+161618,SPG,1999-01-08,26.10402488708496
+161619,SPG,1999-01-11,26.0460147857666
+161620,SPG,1999-01-12,25.988006591796875
+161621,SPG,1999-01-13,25.92999649047852
+161622,SPG,1999-01-14,25.81397819519043
+161623,SPG,1999-01-15,25.755970001220703
+161624,SPG,1999-01-19,26.3360595703125
+161625,SPG,1999-01-20,26.27804946899414
+161626,SPG,1999-01-21,26.452077865600582
+161627,SPG,1999-01-22,26.452077865600582
+161628,SPG,1999-01-25,26.394067764282227
+161629,SPG,1999-01-26,25.81397819519043
+161630,SPG,1999-01-27,25.407915115356445
+161631,SPG,1999-01-28,25.407915115356445
+161632,SPG,1999-01-29,24.421764373779297
+161633,SPG,1999-02-01,25.001853942871094
+161634,SPG,1999-02-02,25.05986213684082
+161635,SPG,1999-02-03,24.65379905700684
+161636,SPG,1999-02-04,24.59579086303711
+161637,SPG,1999-02-05,24.59579086303711
+161638,SPG,1999-02-08,24.65379905700684
+161639,SPG,1999-02-09,24.59579086303711
+161640,SPG,1999-02-10,24.363754272460938
+161641,SPG,1999-02-11,24.247737884521484
+161642,SPG,1999-02-12,24.247737884521484
+161643,SPG,1999-02-16,24.073711395263672
+161644,SPG,1999-02-17,24.1317195892334
+161645,SPG,1999-02-18,23.783666610717773
+161646,SPG,1999-02-19,23.493621826171875
+161647,SPG,1999-02-22,23.37760353088379
+161648,SPG,1999-02-23,23.43561172485352
+161649,SPG,1999-02-24,23.783666610717773
+161650,SPG,1999-02-25,23.783666610717773
+161651,SPG,1999-02-26,23.609638214111328
+161652,SPG,1999-03-01,23.5516300201416
+161653,SPG,1999-03-02,23.08755874633789
+161654,SPG,1999-03-03,22.739505767822266
+161655,SPG,1999-03-04,22.739505767822266
+161656,SPG,1999-03-05,22.739505767822266
+161657,SPG,1999-03-08,22.681495666503903
+161658,SPG,1999-03-09,22.507469177246094
+161659,SPG,1999-03-10,23.203577041625977
+161660,SPG,1999-03-11,23.31959342956543
+161661,SPG,1999-03-12,24.015701293945312
+161662,SPG,1999-03-15,23.667648315429688
+161663,SPG,1999-03-16,24.015701293945312
+161664,SPG,1999-03-17,24.073711395263672
+161665,SPG,1999-03-18,23.783666610717773
+161666,SPG,1999-03-19,23.667648315429688
+161667,SPG,1999-03-22,23.5516300201416
+161668,SPG,1999-03-23,23.5516300201416
+161669,SPG,1999-03-24,23.667648315429688
+161670,SPG,1999-03-25,23.783666610717773
+161671,SPG,1999-03-26,23.89968490600586
+161672,SPG,1999-03-29,24.479772567749023
+161673,SPG,1999-03-30,24.82782745361328
+161674,SPG,1999-03-31,25.465925216674805
+161675,SPG,1999-04-01,24.59579086303711
+161676,SPG,1999-04-05,24.30574607849121
+161677,SPG,1999-04-06,24.711809158325195
+161678,SPG,1999-04-07,24.711809158325195
+161679,SPG,1999-04-08,24.885835647583008
+161680,SPG,1999-04-09,24.59579086303711
+161681,SPG,1999-04-12,24.1317195892334
+161682,SPG,1999-04-13,24.479772567749023
+161683,SPG,1999-04-14,24.421764373779297
+161684,SPG,1999-04-15,25.05986213684082
+161685,SPG,1999-04-16,26.0460147857666
+161686,SPG,1999-04-19,26.742122650146484
+161687,SPG,1999-04-20,26.510086059570312
+161688,SPG,1999-04-21,26.80013084411621
+161689,SPG,1999-04-22,26.85814094543457
+161690,SPG,1999-04-23,26.916149139404297
+161691,SPG,1999-04-26,26.3360595703125
+161692,SPG,1999-04-27,25.87198829650879
+161693,SPG,1999-04-28,26.27804946899414
+161694,SPG,1999-04-29,26.27804946899414
+161695,SPG,1999-04-30,26.6261043548584
+161696,SPG,1999-05-03,26.85814094543457
+161697,SPG,1999-05-04,26.916149139404297
+161698,SPG,1999-05-05,26.510086059570312
+161699,SPG,1999-05-06,26.56809425354004
+161700,SPG,1999-05-07,26.80013084411621
+161701,SPG,1999-05-10,27.32221031188965
+161702,SPG,1999-05-11,27.380220413208008
+161703,SPG,1999-05-12,27.670265197753903
+161704,SPG,1999-05-13,27.960309982299805
+161705,SPG,1999-05-14,27.496238708496094
+161706,SPG,1999-05-17,26.80013084411621
+161707,SPG,1999-05-18,26.394067764282227
+161708,SPG,1999-05-19,26.6261043548584
+161709,SPG,1999-05-20,27.09017562866211
+161710,SPG,1999-05-21,27.84429168701172
+161711,SPG,1999-05-24,27.84429168701172
+161712,SPG,1999-05-25,27.496238708496094
+161713,SPG,1999-05-26,27.206193923950195
+161714,SPG,1999-05-27,26.974157333374023
+161715,SPG,1999-05-28,27.14818572998047
+161716,SPG,1999-06-01,26.684112548828125
+161717,SPG,1999-06-02,26.916149139404297
+161718,SPG,1999-06-03,27.032167434692383
+161719,SPG,1999-06-04,26.916149139404297
+161720,SPG,1999-06-07,26.452077865600582
+161721,SPG,1999-06-08,26.22004127502441
+161722,SPG,1999-06-09,26.452077865600582
+161723,SPG,1999-06-10,26.27804946899414
+161724,SPG,1999-06-11,26.27804946899414
+161725,SPG,1999-06-14,26.394067764282227
+161726,SPG,1999-06-15,26.56809425354004
+161727,SPG,1999-06-16,26.80013084411621
+161728,SPG,1999-06-17,26.974157333374023
+161729,SPG,1999-06-18,27.09017562866211
+161730,SPG,1999-06-21,26.80013084411621
+161731,SPG,1999-06-22,26.684112548828125
+161732,SPG,1999-06-23,26.27804946899414
+161733,SPG,1999-06-24,25.52393341064453
+161734,SPG,1999-06-25,25.175880432128903
+161735,SPG,1999-06-28,25.001853942871094
+161736,SPG,1999-06-29,24.943845748901367
+161737,SPG,1999-06-30,23.5516300201416
+161738,SPG,1999-07-01,25.175880432128903
+161739,SPG,1999-07-02,25.175880432128903
+161740,SPG,1999-07-06,25.291898727416992
+161741,SPG,1999-07-07,25.291898727416992
+161742,SPG,1999-07-08,25.407915115356445
+161743,SPG,1999-07-09,25.11787223815918
+161744,SPG,1999-07-12,25.05986213684082
+161745,SPG,1999-07-13,25.11787223815918
+161746,SPG,1999-07-14,25.175880432128903
+161747,SPG,1999-07-15,25.175880432128903
+161748,SPG,1999-07-16,25.233888626098636
+161749,SPG,1999-07-19,25.175880432128903
+161750,SPG,1999-07-20,24.943845748901367
+161751,SPG,1999-07-21,25.05986213684082
+161752,SPG,1999-07-22,24.82782745361328
+161753,SPG,1999-07-23,24.943845748901367
+161754,SPG,1999-07-26,24.943845748901367
+161755,SPG,1999-07-27,25.175880432128903
+161756,SPG,1999-07-28,25.001853942871094
+161757,SPG,1999-07-29,24.537782669067383
+161758,SPG,1999-07-30,24.65379905700684
+161759,SPG,1999-08-02,24.76981735229492
+161760,SPG,1999-08-03,24.885835647583008
+161761,SPG,1999-08-04,24.18972969055176
+161762,SPG,1999-08-05,23.89968490600586
+161763,SPG,1999-08-06,24.073711395263672
+161764,SPG,1999-08-09,23.783666610717773
+161765,SPG,1999-08-10,23.37760353088379
+161766,SPG,1999-08-11,23.203577041625977
+161767,SPG,1999-08-12,23.203577041625977
+161768,SPG,1999-08-13,23.609638214111328
+161769,SPG,1999-08-16,23.37760353088379
+161770,SPG,1999-08-17,23.203577041625977
+161771,SPG,1999-08-18,23.43561172485352
+161772,SPG,1999-08-19,23.667648315429688
+161773,SPG,1999-08-20,24.015701293945312
+161774,SPG,1999-08-23,24.1317195892334
+161775,SPG,1999-08-24,23.783666610717773
+161776,SPG,1999-08-25,23.5516300201416
+161777,SPG,1999-08-26,23.5516300201416
+161778,SPG,1999-08-27,23.5516300201416
+161779,SPG,1999-08-30,23.37760353088379
+161780,SPG,1999-08-31,23.667648315429688
+161781,SPG,1999-09-01,23.609638214111328
+161782,SPG,1999-09-02,23.37760353088379
+161783,SPG,1999-09-03,23.609638214111328
+161784,SPG,1999-09-07,23.667648315429688
+161785,SPG,1999-09-08,23.493621826171875
+161786,SPG,1999-09-09,23.667648315429688
+161787,SPG,1999-09-10,23.31959342956543
+161788,SPG,1999-09-13,23.203577041625977
+161789,SPG,1999-09-14,23.08755874633789
+161790,SPG,1999-09-15,22.739505767822266
+161791,SPG,1999-09-16,22.56547737121582
+161792,SPG,1999-09-17,22.681495666503903
+161793,SPG,1999-09-20,22.391450881958008
+161794,SPG,1999-09-21,22.33344268798828
+161795,SPG,1999-09-22,22.33344268798828
+161796,SPG,1999-09-23,22.507469177246094
+161797,SPG,1999-09-24,22.10140609741211
+161798,SPG,1999-09-27,21.6373348236084
+161799,SPG,1999-09-28,21.69534492492676
+161800,SPG,1999-09-29,21.463308334350582
+161801,SPG,1999-09-30,20.825210571289062
+161802,SPG,1999-10-01,21.463308334350582
+161803,SPG,1999-10-04,21.753353118896484
+161804,SPG,1999-10-05,21.69534492492676
+161805,SPG,1999-10-06,21.521316528320312
+161806,SPG,1999-10-07,21.173263549804688
+161807,SPG,1999-10-08,20.825210571289062
+161808,SPG,1999-10-11,21.231273651123047
+161809,SPG,1999-10-12,20.88321876525879
+161810,SPG,1999-10-13,20.88321876525879
+161811,SPG,1999-10-14,20.825210571289062
+161812,SPG,1999-10-15,20.651182174682617
+161813,SPG,1999-10-18,20.59317398071289
+161814,SPG,1999-10-19,20.535165786743164
+161815,SPG,1999-10-20,20.41914749145508
+161816,SPG,1999-10-21,20.013084411621094
+161817,SPG,1999-10-22,20.18711280822754
+161818,SPG,1999-10-25,20.12910270690918
+161819,SPG,1999-10-26,20.18711280822754
+161820,SPG,1999-10-27,20.41914749145508
+161821,SPG,1999-10-28,20.709192276000977
+161822,SPG,1999-10-29,21.405298233032227
+161823,SPG,1999-11-01,21.0572452545166
+161824,SPG,1999-11-02,21.289281845092773
+161825,SPG,1999-11-03,20.94122886657715
+161826,SPG,1999-11-04,20.88321876525879
+161827,SPG,1999-11-05,20.825210571289062
+161828,SPG,1999-11-08,21.173263549804688
+161829,SPG,1999-11-09,21.231273651123047
+161830,SPG,1999-11-10,21.405298233032227
+161831,SPG,1999-11-11,21.405298233032227
+161832,SPG,1999-11-12,21.69534492492676
+161833,SPG,1999-11-15,21.579326629638672
+161834,SPG,1999-11-16,21.753353118896484
+161835,SPG,1999-11-17,21.753353118896484
+161836,SPG,1999-11-18,21.86937141418457
+161837,SPG,1999-11-19,22.10140609741211
+161838,SPG,1999-11-22,22.10140609741211
+161839,SPG,1999-11-23,22.15941619873047
+161840,SPG,1999-11-24,21.86937141418457
+161841,SPG,1999-11-26,21.579326629638672
+161842,SPG,1999-11-29,21.405298233032227
+161843,SPG,1999-11-30,21.6373348236084
+161844,SPG,1999-12-01,22.15941619873047
+161845,SPG,1999-12-02,22.043397903442383
+161846,SPG,1999-12-03,22.507469177246094
+161847,SPG,1999-12-06,22.44945907592773
+161848,SPG,1999-12-07,22.10140609741211
+161849,SPG,1999-12-08,21.579326629638672
+161850,SPG,1999-12-09,21.6373348236084
+161851,SPG,1999-12-10,20.999237060546875
+161852,SPG,1999-12-13,20.651182174682617
+161853,SPG,1999-12-14,19.549013137817383
+161854,SPG,1999-12-15,19.491004943847656
+161855,SPG,1999-12-16,19.432994842529297
+161856,SPG,1999-12-17,20.477155685424805
+161857,SPG,1999-12-20,21.405298233032227
+161858,SPG,1999-12-21,20.88321876525879
+161859,SPG,1999-12-22,20.88321876525879
+161860,SPG,1999-12-23,20.88321876525879
+161861,SPG,1999-12-27,20.767200469970703
+161862,SPG,1999-12-28,20.651182174682617
+161863,SPG,1999-12-29,21.289281845092773
+161864,SPG,1999-12-30,21.405298233032227
+161865,SPG,1999-12-31,21.289281845092773
+161866,SPG,2000-01-03,20.999237060546875
+161867,SPG,2000-01-04,20.767200469970703
+161868,SPG,2000-01-05,20.94122886657715
+161869,SPG,2000-01-06,21.463308334350582
+161870,SPG,2000-01-07,22.391450881958008
+161871,SPG,2000-01-10,22.62348747253418
+161872,SPG,2000-01-11,22.56547737121582
+161873,SPG,2000-01-12,22.56547737121582
+161874,SPG,2000-01-13,22.56547737121582
+161875,SPG,2000-01-14,22.91353225708008
+161876,SPG,2000-01-18,23.029550552368164
+161877,SPG,2000-01-19,23.14556884765625
+161878,SPG,2000-01-20,23.261585235595703
+161879,SPG,2000-01-21,23.5516300201416
+161880,SPG,2000-01-24,23.31959342956543
+161881,SPG,2000-01-25,23.08755874633789
+161882,SPG,2000-01-26,23.14556884765625
+161883,SPG,2000-01-27,23.261585235595703
+161884,SPG,2000-01-28,23.14556884765625
+161885,SPG,2000-01-31,22.91353225708008
+161886,SPG,2000-02-01,23.029550552368164
+161887,SPG,2000-02-02,22.507469177246094
+161888,SPG,2000-02-03,22.85552215576172
+161889,SPG,2000-02-04,22.971540451049805
+161890,SPG,2000-02-07,22.85552215576172
+161891,SPG,2000-02-08,22.62348747253418
+161892,SPG,2000-02-09,22.56547737121582
+161893,SPG,2000-02-10,22.44945907592773
+161894,SPG,2000-02-11,22.217424392700195
+161895,SPG,2000-02-14,21.86937141418457
+161896,SPG,2000-02-15,21.6373348236084
+161897,SPG,2000-02-16,21.405298233032227
+161898,SPG,2000-02-17,21.579326629638672
+161899,SPG,2000-02-18,21.405298233032227
+161900,SPG,2000-02-22,21.3472900390625
+161901,SPG,2000-02-23,21.521316528320312
+161902,SPG,2000-02-24,21.521316528320312
+161903,SPG,2000-02-25,21.753353118896484
+161904,SPG,2000-02-28,21.81136131286621
+161905,SPG,2000-02-29,21.69534492492676
+161906,SPG,2000-03-01,21.69534492492676
+161907,SPG,2000-03-02,21.6373348236084
+161908,SPG,2000-03-03,21.81136131286621
+161909,SPG,2000-03-06,21.753353118896484
+161910,SPG,2000-03-07,21.463308334350582
+161911,SPG,2000-03-08,21.521316528320312
+161912,SPG,2000-03-09,21.289281845092773
+161913,SPG,2000-03-10,21.3472900390625
+161914,SPG,2000-03-13,21.11525535583496
+161915,SPG,2000-03-14,21.0572452545166
+161916,SPG,2000-03-15,21.289281845092773
+161917,SPG,2000-03-16,21.463308334350582
+161918,SPG,2000-03-17,21.3472900390625
+161919,SPG,2000-03-20,21.3472900390625
+161920,SPG,2000-03-21,21.69534492492676
+161921,SPG,2000-03-22,21.579326629638672
+161922,SPG,2000-03-23,21.81136131286621
+161923,SPG,2000-03-24,21.86937141418457
+161924,SPG,2000-03-27,21.579326629638672
+161925,SPG,2000-03-28,21.579326629638672
+161926,SPG,2000-03-29,21.521316528320312
+161927,SPG,2000-03-30,21.81136131286621
+161928,SPG,2000-03-31,21.6373348236084
+161929,SPG,2000-04-03,21.81136131286621
+161930,SPG,2000-04-04,21.81136131286621
+161931,SPG,2000-04-05,21.6373348236084
+161932,SPG,2000-04-06,21.81136131286621
+161933,SPG,2000-04-07,22.217424392700195
+161934,SPG,2000-04-10,22.391450881958008
+161935,SPG,2000-04-11,22.507469177246094
+161936,SPG,2000-04-12,22.797513961791992
+161937,SPG,2000-04-13,23.5516300201416
+161938,SPG,2000-04-14,23.203577041625977
+161939,SPG,2000-04-17,22.85552215576172
+161940,SPG,2000-04-18,22.971540451049805
+161941,SPG,2000-04-19,23.029550552368164
+161942,SPG,2000-04-20,22.91353225708008
+161943,SPG,2000-04-24,23.029550552368164
+161944,SPG,2000-04-25,23.203577041625977
+161945,SPG,2000-04-26,23.609638214111328
+161946,SPG,2000-04-27,23.667648315429688
+161947,SPG,2000-04-28,23.609638214111328
+161948,SPG,2000-05-01,24.537782669067383
+161949,SPG,2000-05-02,24.943845748901367
+161950,SPG,2000-05-03,24.363754272460938
+161951,SPG,2000-05-04,24.537782669067383
+161952,SPG,2000-05-05,24.59579086303711
+161953,SPG,2000-05-08,24.30574607849121
+161954,SPG,2000-05-09,24.247737884521484
+161955,SPG,2000-05-10,24.073711395263672
+161956,SPG,2000-05-11,24.247737884521484
+161957,SPG,2000-05-12,24.30574607849121
+161958,SPG,2000-05-15,24.073711395263672
+161959,SPG,2000-05-16,24.015701293945312
+161960,SPG,2000-05-17,24.015701293945312
+161961,SPG,2000-05-18,24.073711395263672
+161962,SPG,2000-05-19,23.89968490600586
+161963,SPG,2000-05-22,23.493621826171875
+161964,SPG,2000-05-23,23.493621826171875
+161965,SPG,2000-05-24,23.08755874633789
+161966,SPG,2000-05-25,23.08755874633789
+161967,SPG,2000-05-26,22.85552215576172
+161968,SPG,2000-05-30,22.507469177246094
+161969,SPG,2000-05-31,22.739505767822266
+161970,SPG,2000-06-01,22.797513961791992
+161971,SPG,2000-06-02,22.739505767822266
+161972,SPG,2000-06-05,22.681495666503903
+161973,SPG,2000-06-06,22.27543258666992
+161974,SPG,2000-06-07,22.507469177246094
+161975,SPG,2000-06-08,22.27543258666992
+161976,SPG,2000-06-09,22.507469177246094
+161977,SPG,2000-06-12,22.62348747253418
+161978,SPG,2000-06-13,22.681495666503903
+161979,SPG,2000-06-14,22.739505767822266
+161980,SPG,2000-06-15,22.44945907592773
+161981,SPG,2000-06-16,22.739505767822266
+161982,SPG,2000-06-19,22.739505767822266
+161983,SPG,2000-06-20,23.08755874633789
+161984,SPG,2000-06-21,22.85552215576172
+161985,SPG,2000-06-22,22.681495666503903
+161986,SPG,2000-06-23,22.65249252319336
+161987,SPG,2000-06-26,22.536474227905277
+161988,SPG,2000-06-27,22.681495666503903
+161989,SPG,2000-06-28,22.56547737121582
+161990,SPG,2000-06-29,22.91353225708008
+161991,SPG,2000-06-30,20.59317398071289
+161992,SPG,2000-07-03,22.797513961791992
+161993,SPG,2000-07-05,23.14556884765625
+161994,SPG,2000-07-06,23.31959342956543
+161995,SPG,2000-07-07,23.37760353088379
+161996,SPG,2000-07-10,23.261585235595703
+161997,SPG,2000-07-11,23.08755874633789
+161998,SPG,2000-07-12,23.08755874633789
+161999,SPG,2000-07-13,23.203577041625977
+162000,SPG,2000-07-14,23.203577041625977
+162001,SPG,2000-07-17,22.971540451049805
+162002,SPG,2000-07-18,22.971540451049805
+162003,SPG,2000-07-19,23.203577041625977
+162004,SPG,2000-07-20,23.203577041625977
+162005,SPG,2000-07-21,23.261585235595703
+162006,SPG,2000-07-24,23.5516300201416
+162007,SPG,2000-07-25,23.89968490600586
+162008,SPG,2000-07-26,24.421764373779297
+162009,SPG,2000-07-27,24.7988224029541
+162010,SPG,2000-07-28,24.537782669067383
+162011,SPG,2000-07-31,24.247737884521484
+162012,SPG,2000-08-01,24.82782745361328
+162013,SPG,2000-08-02,24.30574607849121
+162014,SPG,2000-08-03,23.72565650939941
+162015,SPG,2000-08-04,23.029550552368164
+162016,SPG,2000-08-07,22.91353225708008
+162017,SPG,2000-08-08,23.203577041625977
+162018,SPG,2000-08-09,23.14556884765625
+162019,SPG,2000-08-10,23.203577041625977
+162020,SPG,2000-08-11,23.029550552368164
+162021,SPG,2000-08-14,22.91353225708008
+162022,SPG,2000-08-15,22.62348747253418
+162023,SPG,2000-08-16,22.56547737121582
+162024,SPG,2000-08-17,22.507469177246094
+162025,SPG,2000-08-18,22.27543258666992
+162026,SPG,2000-08-21,22.33344268798828
+162027,SPG,2000-08-22,21.927379608154297
+162028,SPG,2000-08-23,21.927379608154297
+162029,SPG,2000-08-24,21.521316528320312
+162030,SPG,2000-08-25,21.463308334350582
+162031,SPG,2000-08-28,21.405298233032227
+162032,SPG,2000-08-29,21.289281845092773
+162033,SPG,2000-08-30,21.405298233032227
+162034,SPG,2000-08-31,21.11525535583496
+162035,SPG,2000-09-01,21.289281845092773
+162036,SPG,2000-09-05,21.521316528320312
+162037,SPG,2000-09-06,21.521316528320312
+162038,SPG,2000-09-07,21.927379608154297
+162039,SPG,2000-09-08,22.33344268798828
+162040,SPG,2000-09-11,22.391450881958008
+162041,SPG,2000-09-12,22.27543258666992
+162042,SPG,2000-09-13,22.10140609741211
+162043,SPG,2000-09-14,21.86937141418457
+162044,SPG,2000-09-15,21.69534492492676
+162045,SPG,2000-09-18,21.69534492492676
+162046,SPG,2000-09-19,21.753353118896484
+162047,SPG,2000-09-20,21.463308334350582
+162048,SPG,2000-09-21,21.405298233032227
+162049,SPG,2000-09-22,21.579326629638672
+162050,SPG,2000-09-25,21.463308334350582
+162051,SPG,2000-09-26,22.10140609741211
+162052,SPG,2000-09-27,21.86937141418457
+162053,SPG,2000-09-28,21.927379608154297
+162054,SPG,2000-09-29,21.753353118896484
+162055,SPG,2000-10-02,20.999237060546875
+162056,SPG,2000-10-03,20.767200469970703
+162057,SPG,2000-10-04,20.477155685424805
+162058,SPG,2000-10-05,20.767200469970703
+162059,SPG,2000-10-06,20.999237060546875
+162060,SPG,2000-10-09,21.0572452545166
+162061,SPG,2000-10-10,20.88321876525879
+162062,SPG,2000-10-11,20.59317398071289
+162063,SPG,2000-10-12,20.477155685424805
+162064,SPG,2000-10-13,20.59317398071289
+162065,SPG,2000-10-16,20.651182174682617
+162066,SPG,2000-10-17,20.477155685424805
+162067,SPG,2000-10-18,20.245121002197266
+162068,SPG,2000-10-19,20.535165786743164
+162069,SPG,2000-10-20,20.88321876525879
+162070,SPG,2000-10-23,20.41914749145508
+162071,SPG,2000-10-24,20.535165786743164
+162072,SPG,2000-10-25,20.12910270690918
+162073,SPG,2000-10-26,20.36113739013672
+162074,SPG,2000-10-27,20.36113739013672
+162075,SPG,2000-10-30,20.477155685424805
+162076,SPG,2000-10-31,20.709192276000977
+162077,SPG,2000-11-01,20.36113739013672
+162078,SPG,2000-11-02,20.245121002197266
+162079,SPG,2000-11-03,20.36113739013672
+162080,SPG,2000-11-06,20.41914749145508
+162081,SPG,2000-11-07,20.59317398071289
+162082,SPG,2000-11-08,20.651182174682617
+162083,SPG,2000-11-09,20.825210571289062
+162084,SPG,2000-11-10,20.709192276000977
+162085,SPG,2000-11-13,20.709192276000977
+162086,SPG,2000-11-14,20.825210571289062
+162087,SPG,2000-11-15,20.767200469970703
+162088,SPG,2000-11-16,20.88321876525879
+162089,SPG,2000-11-17,20.88321876525879
+162090,SPG,2000-11-20,20.767200469970703
+162091,SPG,2000-11-21,20.88321876525879
+162092,SPG,2000-11-22,20.767200469970703
+162093,SPG,2000-11-24,20.767200469970703
+162094,SPG,2000-11-27,20.88321876525879
+162095,SPG,2000-11-28,20.59317398071289
+162096,SPG,2000-11-29,20.825210571289062
+162097,SPG,2000-11-30,21.289281845092773
+162098,SPG,2000-12-01,21.521316528320312
+162099,SPG,2000-12-04,21.579326629638672
+162100,SPG,2000-12-05,22.15941619873047
+162101,SPG,2000-12-06,22.33344268798828
+162102,SPG,2000-12-07,22.217424392700195
+162103,SPG,2000-12-08,22.33344268798828
+162104,SPG,2000-12-11,22.33344268798828
+162105,SPG,2000-12-12,22.44945907592773
+162106,SPG,2000-12-13,22.681495666503903
+162107,SPG,2000-12-14,22.507469177246094
+162108,SPG,2000-12-15,22.507469177246094
+162109,SPG,2000-12-18,22.971540451049805
+162110,SPG,2000-12-19,22.797513961791992
+162111,SPG,2000-12-20,22.44945907592773
+162112,SPG,2000-12-21,22.391450881958008
+162113,SPG,2000-12-22,22.33344268798828
+162114,SPG,2000-12-26,22.15941619873047
+162115,SPG,2000-12-27,22.91353225708008
+162116,SPG,2000-12-28,22.797513961791992
+162117,SPG,2000-12-29,22.27543258666992
+162118,SPG,2001-01-02,22.56547737121582
+162119,SPG,2001-01-03,23.08755874633789
+162120,SPG,2001-01-04,23.14556884765625
+162121,SPG,2001-01-05,23.31959342956543
+162122,SPG,2001-01-08,23.203577041625977
+162123,SPG,2001-01-09,23.37760353088379
+162124,SPG,2001-01-10,23.493621826171875
+162125,SPG,2001-01-11,23.609638214111328
+162126,SPG,2001-01-12,23.5516300201416
+162127,SPG,2001-01-16,23.72565650939941
+162128,SPG,2001-01-17,23.72565650939941
+162129,SPG,2001-01-18,23.72565650939941
+162130,SPG,2001-01-19,23.72565650939941
+162131,SPG,2001-01-22,24.015701293945312
+162132,SPG,2001-01-23,23.957693099975582
+162133,SPG,2001-01-24,24.247737884521484
+162134,SPG,2001-01-25,24.479772567749023
+162135,SPG,2001-01-26,24.30574607849121
+162136,SPG,2001-01-29,24.354473114013672
+162137,SPG,2001-01-30,24.3823184967041
+162138,SPG,2001-01-31,24.438007354736328
+162139,SPG,2001-02-01,24.298784255981445
+162140,SPG,2001-02-02,24.52153968811035
+162141,SPG,2001-02-05,24.308067321777344
+162142,SPG,2001-02-06,24.1317195892334
+162143,SPG,2001-02-07,23.760461807250977
+162144,SPG,2001-02-08,23.714054107666016
+162145,SPG,2001-02-09,23.537708282470703
+162146,SPG,2001-02-12,23.714054107666016
+162147,SPG,2001-02-13,24.020341873168945
+162148,SPG,2001-02-14,23.704774856567383
+162149,SPG,2001-02-15,23.676929473876957
+162150,SPG,2001-02-16,23.296390533447266
+162151,SPG,2001-02-20,23.509864807128903
+162152,SPG,2001-02-21,23.40776824951172
+162153,SPG,2001-02-22,23.138607025146484
+162154,SPG,2001-02-23,23.24070167541504
+162155,SPG,2001-02-26,23.27782821655273
+162156,SPG,2001-02-27,23.296390533447266
+162157,SPG,2001-02-28,23.769744873046875
+162158,SPG,2001-03-01,23.88112068176269
+162159,SPG,2001-03-02,23.946090698242188
+162160,SPG,2001-03-05,23.91824722290039
+162161,SPG,2001-03-06,23.89968490600586
+162162,SPG,2001-03-07,23.658367156982425
+162163,SPG,2001-03-08,23.714054107666016
+162164,SPG,2001-03-09,23.806869506835938
+162165,SPG,2001-03-12,23.806869506835938
+162166,SPG,2001-03-13,23.630521774291992
+162167,SPG,2001-03-14,23.48201942443848
+162168,SPG,2001-03-15,23.43561172485352
+162169,SPG,2001-03-16,23.31495475769043
+162170,SPG,2001-03-19,23.203577041625977
+162171,SPG,2001-03-20,23.417049407958984
+162172,SPG,2001-03-21,23.5748348236084
+162173,SPG,2001-03-22,23.389205932617188
+162174,SPG,2001-03-23,23.389205932617188
+162175,SPG,2001-03-26,23.99249839782715
+162176,SPG,2001-03-27,23.45417594909668
+162177,SPG,2001-03-28,23.249984741210938
+162178,SPG,2001-03-29,23.602678298950195
+162179,SPG,2001-03-30,23.760461807250977
+162180,SPG,2001-04-02,23.676929473876957
+162181,SPG,2001-04-03,23.61195945739746
+162182,SPG,2001-04-04,23.667648315429688
+162183,SPG,2001-04-05,24.16884422302246
+162184,SPG,2001-04-06,23.93680953979492
+162185,SPG,2001-04-09,24.094593048095703
+162186,SPG,2001-04-10,23.946090698242188
+162187,SPG,2001-04-11,23.389205932617188
+162188,SPG,2001-04-12,23.5748348236084
+162189,SPG,2001-04-16,23.43561172485352
+162190,SPG,2001-04-17,23.88112068176269
+162191,SPG,2001-04-18,24.447288513183597
+162192,SPG,2001-04-19,24.4101619720459
+162193,SPG,2001-04-20,24.345191955566406
+162194,SPG,2001-04-23,24.465850830078125
+162195,SPG,2001-04-24,24.25237846374512
+162196,SPG,2001-04-25,24.298784255981445
+162197,SPG,2001-04-26,24.50297737121582
+162198,SPG,2001-04-27,24.52153968811035
+162199,SPG,2001-04-30,24.567947387695312
+162200,SPG,2001-05-01,24.3823184967041
+162201,SPG,2001-05-02,24.27094078063965
+162202,SPG,2001-05-03,24.19668960571289
+162203,SPG,2001-05-04,24.224533081054688
+162204,SPG,2001-05-07,24.029624938964844
+162205,SPG,2001-05-08,24.03890419006348
+162206,SPG,2001-05-09,23.75118064880371
+162207,SPG,2001-05-10,23.704774856567383
+162208,SPG,2001-05-11,23.714054107666016
+162209,SPG,2001-05-14,23.816150665283203
+162210,SPG,2001-05-15,24.233814239501957
+162211,SPG,2001-05-16,24.25237846374512
+162212,SPG,2001-05-17,24.400880813598636
+162213,SPG,2001-05-18,24.567947387695312
+162214,SPG,2001-05-21,24.82782745361328
+162215,SPG,2001-05-22,25.10626983642578
+162216,SPG,2001-05-23,25.14339637756348
+162217,SPG,2001-05-24,25.282617568969727
+162218,SPG,2001-05-25,25.189802169799805
+162219,SPG,2001-05-29,25.01345443725586
+162220,SPG,2001-05-30,24.87423324584961
+162221,SPG,2001-05-31,25.171239852905277
+162222,SPG,2001-06-01,25.18052101135254
+162223,SPG,2001-06-04,25.338306427001957
+162224,SPG,2001-06-05,25.43111991882324
+162225,SPG,2001-06-06,25.54249763488769
+162226,SPG,2001-06-07,25.57034111022949
+162227,SPG,2001-06-08,25.54249763488769
+162228,SPG,2001-06-11,25.839502334594727
+162229,SPG,2001-06-12,26.51704788208008
+162230,SPG,2001-06-13,26.3499813079834
+162231,SPG,2001-06-14,26.312856674194336
+162232,SPG,2001-06-15,25.93231773376465
+162233,SPG,2001-06-18,26.173633575439453
+162234,SPG,2001-06-19,26.312856674194336
+162235,SPG,2001-06-20,26.48920249938965
+162236,SPG,2001-06-21,26.73980140686035
+162237,SPG,2001-06-22,26.73052024841309
+162238,SPG,2001-06-25,26.656269073486328
+162239,SPG,2001-06-26,27.055370330810547
+162240,SPG,2001-06-27,26.795490264892575
+162241,SPG,2001-06-28,27.008962631225582
+162242,SPG,2001-06-29,27.81644821166992
+162243,SPG,2001-07-02,27.333812713623047
+162244,SPG,2001-07-03,27.380220413208008
+162245,SPG,2001-07-05,27.4451904296875
+162246,SPG,2001-07-06,27.380220413208008
+162247,SPG,2001-07-09,26.95327377319336
+162248,SPG,2001-07-10,26.99040031433105
+162249,SPG,2001-07-11,26.962556838989254
+162250,SPG,2001-07-12,27.008962631225582
+162251,SPG,2001-07-13,27.008962631225582
+162252,SPG,2001-07-16,26.99968147277832
+162253,SPG,2001-07-17,27.008962631225582
+162254,SPG,2001-07-18,27.04608917236328
+162255,SPG,2001-07-19,27.203872680664062
+162256,SPG,2001-07-20,27.361656188964844
+162257,SPG,2001-07-23,27.15746688842773
+162258,SPG,2001-07-24,26.82333374023437
+162259,SPG,2001-07-25,26.9068660736084
+162260,SPG,2001-07-26,26.804771423339844
+162261,SPG,2001-07-27,26.76764678955078
+162262,SPG,2001-07-30,26.452077865600582
+162263,SPG,2001-07-31,26.312856674194336
+162264,SPG,2001-08-01,26.544891357421875
+162265,SPG,2001-08-02,26.47064018249512
+162266,SPG,2001-08-03,26.59129905700684
+162267,SPG,2001-08-06,26.572736740112305
+162268,SPG,2001-08-07,26.6377067565918
+162269,SPG,2001-08-08,26.776927947998047
+162270,SPG,2001-08-09,27.055370330810547
+162271,SPG,2001-08-10,27.389501571655277
+162272,SPG,2001-08-13,27.45447158813477
+162273,SPG,2001-08-14,27.612255096435547
+162274,SPG,2001-08-15,28.0113582611084
+162275,SPG,2001-08-16,27.75147819519043
+162276,SPG,2001-08-17,27.98351287841797
+162277,SPG,2001-08-20,28.30836296081543
+162278,SPG,2001-08-21,28.67962074279785
+162279,SPG,2001-08-22,28.63321304321289
+162280,SPG,2001-08-23,28.21554946899414
+162281,SPG,2001-08-24,27.575130462646484
+162282,SPG,2001-08-27,27.695789337158203
+162283,SPG,2001-08-28,27.62153625488281
+162284,SPG,2001-08-29,27.18531036376953
+162285,SPG,2001-08-30,27.14818572998047
+162286,SPG,2001-08-31,27.1945915222168
+162287,SPG,2001-09-04,27.13890266418457
+162288,SPG,2001-09-05,27.036806106567383
+162289,SPG,2001-09-06,27.15746688842773
+162290,SPG,2001-09-07,26.804771423339844
+162291,SPG,2001-09-10,26.86046028137207
+162292,SPG,2001-09-17,25.06914329528809
+162293,SPG,2001-09-18,25.468246459960938
+162294,SPG,2001-09-19,24.892797470092773
+162295,SPG,2001-09-20,24.1317195892334
+162296,SPG,2001-09-21,23.649084091186523
+162297,SPG,2001-09-24,24.113157272338867
+162298,SPG,2001-09-25,24.400880813598636
+162299,SPG,2001-09-26,24.82782745361328
+162300,SPG,2001-09-27,24.994892120361328
+162301,SPG,2001-09-28,24.9763298034668
+162302,SPG,2001-10-01,25.338306427001957
+162303,SPG,2001-10-02,25.152677536010746
+162304,SPG,2001-10-03,24.96704864501953
+162305,SPG,2001-10-04,25.338306427001957
+162306,SPG,2001-10-05,25.338306427001957
+162307,SPG,2001-10-08,25.607467651367188
+162308,SPG,2001-10-09,26.13650894165039
+162309,SPG,2001-10-10,26.331418991088867
+162310,SPG,2001-10-11,26.98111915588379
+162311,SPG,2001-10-12,26.684112548828125
+162312,SPG,2001-10-15,26.81405258178711
+162313,SPG,2001-10-16,26.684112548828125
+162314,SPG,2001-10-17,26.59129905700684
+162315,SPG,2001-10-18,26.3221378326416
+162316,SPG,2001-10-19,25.57962226867676
+162317,SPG,2001-10-22,25.254772186279297
+162318,SPG,2001-10-23,25.421838760375977
+162319,SPG,2001-10-24,25.14339637756348
+162320,SPG,2001-10-25,25.171239852905277
+162321,SPG,2001-10-26,25.254772186279297
+162322,SPG,2001-10-29,25.161958694458008
+162323,SPG,2001-10-30,24.911359786987305
+162324,SPG,2001-10-31,25.52393341064453
+162325,SPG,2001-11-01,25.96944236755371
+162326,SPG,2001-11-02,25.885910034179688
+162327,SPG,2001-11-05,25.802377700805664
+162328,SPG,2001-11-06,25.960161209106445
+162329,SPG,2001-11-07,25.895191192626957
+162330,SPG,2001-11-08,26.164352416992188
+162331,SPG,2001-11-09,25.978723526000977
+162332,SPG,2001-11-12,26.015850067138672
+162333,SPG,2001-11-13,26.479921340942383
+162334,SPG,2001-11-14,26.888303756713867
+162335,SPG,2001-11-15,26.73052024841309
+162336,SPG,2001-11-16,26.656269073486328
+162337,SPG,2001-11-19,26.55417251586914
+162338,SPG,2001-11-20,26.44279670715332
+162339,SPG,2001-11-21,26.498483657836918
+162340,SPG,2001-11-23,26.53561019897461
+162341,SPG,2001-11-26,26.41495132446289
+162342,SPG,2001-11-27,26.53561019897461
+162343,SPG,2001-11-28,26.804771423339844
+162344,SPG,2001-11-29,26.869741439819336
+162345,SPG,2001-11-30,26.81405258178711
+162346,SPG,2001-12-03,27.02752685546875
+162347,SPG,2001-12-04,27.333812713623047
+162348,SPG,2001-12-05,27.528722763061523
+162349,SPG,2001-12-06,27.519441604614254
+162350,SPG,2001-12-07,27.779321670532227
+162351,SPG,2001-12-10,27.56584930419922
+162352,SPG,2001-12-11,27.70507049560547
+162353,SPG,2001-12-12,27.7236328125
+162354,SPG,2001-12-13,27.41734504699707
+162355,SPG,2001-12-14,27.32453155517578
+162356,SPG,2001-12-17,27.56584930419922
+162357,SPG,2001-12-18,27.538005828857425
+162358,SPG,2001-12-19,27.435909271240234
+162359,SPG,2001-12-20,26.916149139404297
+162360,SPG,2001-12-21,27.055370330810547
+162361,SPG,2001-12-24,27.176029205322266
+162362,SPG,2001-12-26,27.24099922180176
+162363,SPG,2001-12-27,27.203872680664062
+162364,SPG,2001-12-28,27.12034034729004
+162365,SPG,2001-12-31,27.222436904907227
+162366,SPG,2002-01-02,27.268842697143555
+162367,SPG,2002-01-03,27.67722511291504
+162368,SPG,2002-01-04,27.510160446166992
+162369,SPG,2002-01-07,27.28740692138672
+162370,SPG,2002-01-08,27.389501571655277
+162371,SPG,2002-01-09,27.203872680664062
+162372,SPG,2002-01-10,27.31525039672852
+162373,SPG,2002-01-11,27.23171615600586
+162374,SPG,2002-01-14,27.640100479125977
+162375,SPG,2002-01-15,27.56584930419922
+162376,SPG,2002-01-16,27.45447158813477
+162377,SPG,2002-01-17,27.67722511291504
+162378,SPG,2002-01-18,27.389501571655277
+162379,SPG,2002-01-22,27.47303581237793
+162380,SPG,2002-01-23,27.4451904296875
+162381,SPG,2002-01-24,27.7329158782959
+162382,SPG,2002-01-25,27.75147819519043
+162383,SPG,2002-01-28,27.807165145874023
+162384,SPG,2002-01-29,27.779321670532227
+162385,SPG,2002-01-30,27.92782592773437
+162386,SPG,2002-01-31,28.113452911376957
+162387,SPG,2002-02-01,28.067045211791992
+162388,SPG,2002-02-04,28.08560943603516
+162389,SPG,2002-02-05,28.159860610961918
+162390,SPG,2002-02-06,28.26195526123047
+162391,SPG,2002-02-07,28.18770408630371
+162392,SPG,2002-02-08,28.252674102783203
+162393,SPG,2002-02-11,28.48471069335937
+162394,SPG,2002-02-12,28.40117835998535
+162395,SPG,2002-02-13,28.21554946899414
+162396,SPG,2002-02-14,28.178422927856445
+162397,SPG,2002-02-15,28.42902183532715
+162398,SPG,2002-02-19,28.43830299377441
+162399,SPG,2002-02-20,28.44758415222168
+162400,SPG,2002-02-21,28.224830627441406
+162401,SPG,2002-02-22,28.37333297729492
+162402,SPG,2002-02-25,28.33620834350586
+162403,SPG,2002-02-26,28.531118392944336
+162404,SPG,2002-02-27,28.49399185180664
+162405,SPG,2002-02-28,28.5682430267334
+162406,SPG,2002-03-01,28.670339584350582
+162407,SPG,2002-03-04,28.902374267578125
+162408,SPG,2002-03-05,29.36644554138184
+162409,SPG,2002-03-06,29.31075859069824
+162410,SPG,2002-03-07,29.273632049560547
+162411,SPG,2002-03-08,29.26435089111328
+162412,SPG,2002-03-11,28.95806312561035
+162413,SPG,2002-03-12,28.8559684753418
+162414,SPG,2002-03-13,28.95806312561035
+162415,SPG,2002-03-14,29.45926094055176
+162416,SPG,2002-03-15,29.67273330688477
+162417,SPG,2002-03-18,30.14608764648437
+162418,SPG,2002-03-19,29.97902107238769
+162419,SPG,2002-03-20,29.839799880981445
+162420,SPG,2002-03-21,30.35027885437012
+162421,SPG,2002-03-22,30.34099769592285
+162422,SPG,2002-03-25,29.78411102294922
+162423,SPG,2002-03-26,30.09967994689941
+162424,SPG,2002-03-27,30.461654663085938
+162425,SPG,2002-03-28,30.285308837890625
+162426,SPG,2002-04-01,30.396684646606445
+162427,SPG,2002-04-02,30.535907745361328
+162428,SPG,2002-04-03,30.61015892028809
+162429,SPG,2002-04-04,30.69369125366211
+162430,SPG,2002-04-05,30.94429016113281
+162431,SPG,2002-04-08,30.999977111816406
+162432,SPG,2002-04-09,31.371234893798828
+162433,SPG,2002-04-10,31.52902030944824
+162434,SPG,2002-04-11,31.315547943115234
+162435,SPG,2002-04-12,31.937402725219727
+162436,SPG,2002-04-15,31.603271484375
+162437,SPG,2002-04-16,31.380516052246094
+162438,SPG,2002-04-17,31.01854133605957
+162439,SPG,2002-04-18,31.092792510986328
+162440,SPG,2002-04-19,30.749380111694336
+162441,SPG,2002-04-22,30.675128936767575
+162442,SPG,2002-04-23,30.443092346191406
+162443,SPG,2002-04-24,30.405967712402344
+162444,SPG,2002-04-25,30.545188903808597
+162445,SPG,2002-04-26,30.89788246154785
+162446,SPG,2002-04-29,31.046384811401367
+162447,SPG,2002-04-30,31.324827194213867
+162448,SPG,2002-05-01,31.51045608520508
+162449,SPG,2002-05-02,31.79818153381348
+162450,SPG,2002-05-03,31.853870391845703
+162451,SPG,2002-05-06,31.57542610168457
+162452,SPG,2002-05-07,31.408361434936523
+162453,SPG,2002-05-08,31.41764259338379
+162454,SPG,2002-05-09,31.055667877197266
+162455,SPG,2002-05-10,31.046384811401367
+162456,SPG,2002-05-13,31.18560791015625
+162457,SPG,2002-05-14,31.269140243530277
+162458,SPG,2002-05-15,30.95357131958008
+162459,SPG,2002-05-16,30.675128936767575
+162460,SPG,2002-05-17,30.61944007873535
+162461,SPG,2002-05-20,30.545188903808597
+162462,SPG,2002-05-21,30.405967712402344
+162463,SPG,2002-05-22,30.5080623626709
+162464,SPG,2002-05-23,31.17632484436035
+162465,SPG,2002-05-24,31.222732543945312
+162466,SPG,2002-05-28,31.380516052246094
+162467,SPG,2002-05-29,31.63111686706543
+162468,SPG,2002-05-30,31.770336151123047
+162469,SPG,2002-05-31,31.62183380126953
+162470,SPG,2002-06-03,31.603271484375
+162471,SPG,2002-06-04,31.62183380126953
+162472,SPG,2002-06-05,31.74249267578125
+162473,SPG,2002-06-06,31.733211517333984
+162474,SPG,2002-06-07,31.58470726013184
+162475,SPG,2002-06-10,31.74249267578125
+162476,SPG,2002-06-11,31.97452735900879
+162477,SPG,2002-06-12,31.993091583251957
+162478,SPG,2002-06-13,32.23440933227539
+162479,SPG,2002-06-14,32.169437408447266
+162480,SPG,2002-06-17,32.58710479736328
+162481,SPG,2002-06-18,32.57781982421875
+162482,SPG,2002-06-19,32.568538665771484
+162483,SPG,2002-06-20,32.717044830322266
+162484,SPG,2002-06-21,33.22752380371094
+162485,SPG,2002-06-24,33.30177307128906
+162486,SPG,2002-06-25,33.41315078735352
+162487,SPG,2002-06-26,33.552371978759766
+162488,SPG,2002-06-27,33.691593170166016
+162489,SPG,2002-06-28,34.19279098510742
+162490,SPG,2002-07-01,33.737998962402344
+162491,SPG,2002-07-02,33.598777770996094
+162492,SPG,2002-07-03,33.459556579589844
+162493,SPG,2002-07-05,33.598777770996094
+162494,SPG,2002-07-08,33.552371978759766
+162495,SPG,2002-07-09,33.30177307128906
+162496,SPG,2002-07-10,33.041893005371094
+162497,SPG,2002-07-11,31.826026916503903
+162498,SPG,2002-07-12,31.844587326049805
+162499,SPG,2002-07-15,31.640396118164062
+162500,SPG,2002-07-16,31.97452735900879
+162501,SPG,2002-07-17,31.69608688354492
+162502,SPG,2002-07-18,30.90716361999512
+162503,SPG,2002-07-19,30.18321228027344
+162504,SPG,2002-07-22,29.394290924072266
+162505,SPG,2002-07-23,28.61465072631836
+162506,SPG,2002-07-24,28.91165542602539
+162507,SPG,2002-07-25,29.561355590820312
+162508,SPG,2002-07-26,30.814350128173828
+162509,SPG,2002-07-29,32.485008239746094
+162510,SPG,2002-07-30,32.976924896240234
+162511,SPG,2002-07-31,33.40386962890625
+162512,SPG,2002-08-01,32.85626220703125
+162513,SPG,2002-08-02,32.88410949707031
+162514,SPG,2002-08-05,32.74488830566406
+162515,SPG,2002-08-06,32.54997634887695
+162516,SPG,2002-08-07,32.75416946411133
+162517,SPG,2002-08-08,32.74488830566406
+162518,SPG,2002-08-09,32.75416946411133
+162519,SPG,2002-08-12,33.16255187988281
+162520,SPG,2002-08-13,32.85626220703125
+162521,SPG,2002-08-14,32.485008239746094
+162522,SPG,2002-08-15,32.624229431152344
+162523,SPG,2002-08-16,32.763450622558594
+162524,SPG,2002-08-19,32.661354064941406
+162525,SPG,2002-08-20,32.59638214111328
+162526,SPG,2002-08-21,32.63351058959961
+162527,SPG,2002-08-22,32.485008239746094
+162528,SPG,2002-08-23,32.429317474365234
+162529,SPG,2002-08-26,32.57781982421875
+162530,SPG,2002-08-27,32.67063522338867
+162531,SPG,2002-08-28,33.19039535522461
+162532,SPG,2002-08-29,32.77273178100586
+162533,SPG,2002-08-30,33.03261184692383
+162534,SPG,2002-09-03,32.57781982421875
+162535,SPG,2002-09-04,32.4385986328125
+162536,SPG,2002-09-05,32.364349365234375
+162537,SPG,2002-09-06,32.39219284057617
+162538,SPG,2002-09-09,32.4107551574707
+162539,SPG,2002-09-10,32.4571647644043
+162540,SPG,2002-09-11,32.382911682128906
+162541,SPG,2002-09-12,32.27153396606445
+162542,SPG,2002-09-13,32.74488830566406
+162543,SPG,2002-09-16,32.921234130859375
+162544,SPG,2002-09-17,32.88410949707031
+162545,SPG,2002-09-18,32.81913757324219
+162546,SPG,2002-09-19,32.89339065551758
+162547,SPG,2002-09-20,33.394588470458984
+162548,SPG,2002-09-23,33.30177307128906
+162549,SPG,2002-09-24,33.11614227294922
+162550,SPG,2002-09-25,33.255367279052734
+162551,SPG,2002-09-26,33.812252044677734
+162552,SPG,2002-09-27,33.52452850341797
+162553,SPG,2002-09-30,33.16255187988281
+162554,SPG,2002-10-01,32.763450622558594
+162555,SPG,2002-10-02,32.29937744140625
+162556,SPG,2002-10-03,32.49428939819336
+162557,SPG,2002-10-04,31.27842140197754
+162558,SPG,2002-10-07,30.00686454772949
+162559,SPG,2002-10-08,30.118242263793945
+162560,SPG,2002-10-09,29.134410858154297
+162561,SPG,2002-10-10,30.071834564208984
+162562,SPG,2002-10-11,30.94429016113281
+162563,SPG,2002-10-14,30.257463455200195
+162564,SPG,2002-10-15,31.27842140197754
+162565,SPG,2002-10-16,31.15776252746582
+162566,SPG,2002-10-17,31.63111686706543
+162567,SPG,2002-10-18,31.52902030944824
+162568,SPG,2002-10-21,31.491893768310547
+162569,SPG,2002-10-22,30.795787811279297
+162570,SPG,2002-10-23,30.665847778320312
+162571,SPG,2002-10-24,31.269140243530277
+162572,SPG,2002-10-25,31.48261260986328
+162573,SPG,2002-10-28,31.15776252746582
+162574,SPG,2002-10-29,31.01854133605957
+162575,SPG,2002-10-30,31.473331451416016
+162576,SPG,2002-10-31,31.69608688354492
+162577,SPG,2002-11-01,31.853870391845703
+162578,SPG,2002-11-04,32.206565856933594
+162579,SPG,2002-11-05,32.02093505859375
+162580,SPG,2002-11-06,32.1879997253418
+162581,SPG,2002-11-07,31.90027618408203
+162582,SPG,2002-11-08,31.853870391845703
+162583,SPG,2002-11-11,31.74249267578125
+162584,SPG,2002-11-12,32.02093505859375
+162585,SPG,2002-11-13,30.721534729003903
+162586,SPG,2002-11-14,31.34339141845703
+162587,SPG,2002-11-15,31.222732543945312
+162588,SPG,2002-11-18,31.213451385498047
+162589,SPG,2002-11-19,31.241294860839844
+162590,SPG,2002-11-20,31.29698371887207
+162591,SPG,2002-11-21,31.232013702392575
+162592,SPG,2002-11-22,31.603271484375
+162593,SPG,2002-11-25,31.603271484375
+162594,SPG,2002-11-26,31.371234893798828
+162595,SPG,2002-11-27,31.27842140197754
+162596,SPG,2002-11-29,31.29698371887207
+162597,SPG,2002-12-02,31.538301467895508
+162598,SPG,2002-12-03,31.27842140197754
+162599,SPG,2002-12-04,31.13920021057129
+162600,SPG,2002-12-05,31.399080276489254
+162601,SPG,2002-12-06,31.148481369018555
+162602,SPG,2002-12-09,31.371234893798828
+162603,SPG,2002-12-10,31.538301467895508
+162604,SPG,2002-12-11,30.981414794921875
+162605,SPG,2002-12-12,31.02782249450684
+162606,SPG,2002-12-13,31.13920021057129
+162607,SPG,2002-12-16,31.33411026000977
+162608,SPG,2002-12-17,31.16704368591309
+162609,SPG,2002-12-18,31.009260177612305
+162610,SPG,2002-12-19,31.046384811401367
+162611,SPG,2002-12-20,31.083511352539062
+162612,SPG,2002-12-23,31.315547943115234
+162613,SPG,2002-12-24,31.41764259338379
+162614,SPG,2002-12-26,31.306264877319336
+162615,SPG,2002-12-27,31.27842140197754
+162616,SPG,2002-12-30,31.686803817749023
+162617,SPG,2002-12-31,31.62183380126953
+162618,SPG,2003-01-02,32.1323127746582
+162619,SPG,2003-01-03,32.243690490722656
+162620,SPG,2003-01-06,32.624229431152344
+162621,SPG,2003-01-07,32.11375045776367
+162622,SPG,2003-01-08,31.52902030944824
+162623,SPG,2003-01-09,31.75177383422852
+162624,SPG,2003-01-10,31.287702560424805
+162625,SPG,2003-01-13,30.92572784423828
+162626,SPG,2003-01-14,30.85147476196289
+162627,SPG,2003-01-15,30.730817794799805
+162628,SPG,2003-01-16,30.322433471679688
+162629,SPG,2003-01-17,29.97902107238769
+162630,SPG,2003-01-21,29.86764335632324
+162631,SPG,2003-01-22,30.30387115478516
+162632,SPG,2003-01-23,30.424530029296875
+162633,SPG,2003-01-24,29.904769897460938
+162634,SPG,2003-01-27,29.50566864013672
+162635,SPG,2003-01-28,29.83051872253418
+162636,SPG,2003-01-29,30.081117630004883
+162637,SPG,2003-01-30,29.70985984802246
+162638,SPG,2003-01-31,30.35027885437012
+162639,SPG,2003-02-03,30.38740348815918
+162640,SPG,2003-02-04,30.814350128173828
+162641,SPG,2003-02-05,31.01854133605957
+162642,SPG,2003-02-06,31.287702560424805
+162643,SPG,2003-02-07,31.733211517333984
+162644,SPG,2003-02-10,31.75177383422852
+162645,SPG,2003-02-11,31.649677276611328
+162646,SPG,2003-02-12,31.705366134643555
+162647,SPG,2003-02-13,30.981414794921875
+162648,SPG,2003-02-14,31.092792510986328
+162649,SPG,2003-02-18,31.72393035888672
+162650,SPG,2003-02-19,32.02093505859375
+162651,SPG,2003-02-20,32.011653900146484
+162652,SPG,2003-02-21,32.243690490722656
+162653,SPG,2003-02-24,32.169437408447266
+162654,SPG,2003-02-25,32.290096282958984
+162655,SPG,2003-02-26,32.00237274169922
+162656,SPG,2003-02-27,32.29937744140625
+162657,SPG,2003-02-28,32.150875091552734
+162658,SPG,2003-03-03,32.29937744140625
+162659,SPG,2003-03-04,32.02093505859375
+162660,SPG,2003-03-05,32.26225280761719
+162661,SPG,2003-03-06,32.011653900146484
+162662,SPG,2003-03-07,32.00237274169922
+162663,SPG,2003-03-10,31.658960342407227
+162664,SPG,2003-03-11,31.733211517333984
+162665,SPG,2003-03-12,31.705366134643555
+162666,SPG,2003-03-13,32.206565856933594
+162667,SPG,2003-03-14,32.345787048339844
+162668,SPG,2003-03-17,33.32961654663086
+162669,SPG,2003-03-18,33.60805892944336
+162670,SPG,2003-03-19,33.97003555297852
+162671,SPG,2003-03-20,34.15566635131836
+162672,SPG,2003-03-21,34.08141326904297
+162673,SPG,2003-03-24,33.181114196777344
+162674,SPG,2003-03-25,33.812252044677734
+162675,SPG,2003-03-26,33.93291091918945
+162676,SPG,2003-03-27,33.7936897277832
+162677,SPG,2003-03-28,33.71015548706055
+162678,SPG,2003-03-31,33.255367279052734
+162679,SPG,2003-04-01,34.016441345214844
+162680,SPG,2003-04-02,34.49907684326172
+162681,SPG,2003-04-03,34.285606384277344
+162682,SPG,2003-04-04,34.20207214355469
+162683,SPG,2003-04-07,34.387699127197266
+162684,SPG,2003-04-08,34.22063446044922
+162685,SPG,2003-04-09,34.322731018066406
+162686,SPG,2003-04-10,34.05356979370117
+162687,SPG,2003-04-11,34.090694427490234
+162688,SPG,2003-04-14,34.461952209472656
+162689,SPG,2003-04-15,34.41554641723633
+162690,SPG,2003-04-16,34.45267105102539
+162691,SPG,2003-04-17,34.69398880004883
+162692,SPG,2003-04-21,34.71255111694336
+162693,SPG,2003-04-22,35.25087356567383
+162694,SPG,2003-04-23,35.22303009033203
+162695,SPG,2003-04-24,34.647579193115234
+162696,SPG,2003-04-25,34.369136810302734
+162697,SPG,2003-04-28,34.21135330200195
+162698,SPG,2003-04-29,34.52692031860352
+162699,SPG,2003-04-30,34.08141326904297
+162700,SPG,2003-05-01,34.35985565185547
+162701,SPG,2003-05-02,34.387699127197266
+162702,SPG,2003-05-05,34.80536651611328
+162703,SPG,2003-05-06,35.26943588256836
+162704,SPG,2003-05-07,35.30656051635742
+162705,SPG,2003-05-08,35.72422790527344
+162706,SPG,2003-05-09,36.243988037109375
+162707,SPG,2003-05-12,36.243988037109375
+162708,SPG,2003-05-13,36.17901611328125
+162709,SPG,2003-05-14,35.31584167480469
+162710,SPG,2003-05-15,35.278717041015625
+162711,SPG,2003-05-16,35.334407806396484
+162712,SPG,2003-05-19,35.260154724121094
+162713,SPG,2003-05-20,35.770633697509766
+162714,SPG,2003-05-21,35.752071380615234
+162715,SPG,2003-05-22,36.09548568725586
+162716,SPG,2003-05-23,36.26255035400391
+162717,SPG,2003-05-27,36.104766845703125
+162718,SPG,2003-05-28,35.34368896484375
+162719,SPG,2003-05-29,34.34129333496094
+162720,SPG,2003-05-30,34.91674041748047
+162721,SPG,2003-06-02,35.195186614990234
+162722,SPG,2003-06-03,35.64069366455078
+162723,SPG,2003-06-04,35.87273025512695
+162724,SPG,2003-06-05,35.71494674682617
+162725,SPG,2003-06-06,36.15117263793945
+162726,SPG,2003-06-09,35.84488677978516
+162727,SPG,2003-06-10,36.6152458190918
+162728,SPG,2003-06-11,37.05147171020508
+162729,SPG,2003-06-12,36.6430892944336
+162730,SPG,2003-06-13,36.0676383972168
+162731,SPG,2003-06-16,36.42961502075195
+162732,SPG,2003-06-17,36.114044189453125
+162733,SPG,2003-06-18,36.2903938293457
+162734,SPG,2003-06-19,36.05835723876953
+162735,SPG,2003-06-20,36.08620071411133
+162736,SPG,2003-06-23,35.7335090637207
+162737,SPG,2003-06-24,35.83560562133789
+162738,SPG,2003-06-25,36.049076080322266
+162739,SPG,2003-06-26,36.63380813598633
+162740,SPG,2003-06-27,36.5688362121582
+162741,SPG,2003-06-30,36.22542572021485
+162742,SPG,2003-07-01,36.6152458190918
+162743,SPG,2003-07-02,37.218536376953125
+162744,SPG,2003-07-03,37.496978759765625
+162745,SPG,2003-07-07,37.84039306640625
+162746,SPG,2003-07-08,37.82183074951172
+162747,SPG,2003-07-09,37.47841644287109
+162748,SPG,2003-07-10,36.875125885009766
+162749,SPG,2003-07-11,37.4041633605957
+162750,SPG,2003-07-14,37.691890716552734
+162751,SPG,2003-07-15,38.10027313232422
+162752,SPG,2003-07-16,37.58979415893555
+162753,SPG,2003-07-17,37.32063293457031
+162754,SPG,2003-07-18,37.81254959106445
+162755,SPG,2003-07-21,37.64548110961914
+162756,SPG,2003-07-22,37.775421142578125
+162757,SPG,2003-07-23,37.53410339355469
+162758,SPG,2003-07-24,38.10027313232422
+162759,SPG,2003-07-25,38.74069213867188
+162760,SPG,2003-07-28,38.06314849853516
+162761,SPG,2003-07-29,38.58290863037109
+162762,SPG,2003-07-30,39.16763687133789
+162763,SPG,2003-07-31,39.30685806274414
+162764,SPG,2003-08-01,39.32542037963867
+162765,SPG,2003-08-04,39.39967346191406
+162766,SPG,2003-08-05,39.24188995361328
+162767,SPG,2003-08-06,39.33470153808594
+162768,SPG,2003-08-07,39.58530044555664
+162769,SPG,2003-08-08,39.56673812866211
+162770,SPG,2003-08-11,39.436798095703125
+162771,SPG,2003-08-12,39.44607925415039
+162772,SPG,2003-08-13,38.81494140625
+162773,SPG,2003-08-14,39.35326766967773
+162774,SPG,2003-08-15,38.93560028076172
+162775,SPG,2003-08-18,39.3903923034668
+162776,SPG,2003-08-19,39.32542037963867
+162777,SPG,2003-08-20,39.93799591064453
+162778,SPG,2003-08-21,39.77093124389648
+162779,SPG,2003-08-22,39.1119499206543
+162780,SPG,2003-08-25,38.76853561401367
+162781,SPG,2003-08-26,39.04697799682617
+162782,SPG,2003-08-27,39.42751693725586
+162783,SPG,2003-08-28,39.3903923034668
+162784,SPG,2003-08-29,39.6409912109375
+162785,SPG,2003-09-02,39.98440170288086
+162786,SPG,2003-09-03,40.35565948486328
+162787,SPG,2003-09-04,40.46703720092773
+162788,SPG,2003-09-05,40.559852600097656
+162789,SPG,2003-09-08,40.67123031616211
+162790,SPG,2003-09-09,40.62482070922852
+162791,SPG,2003-09-10,39.92871475219727
+162792,SPG,2003-09-11,40.24428176879883
+162793,SPG,2003-09-12,40.36494064331055
+162794,SPG,2003-09-15,40.42991256713867
+162795,SPG,2003-09-16,40.14218521118164
+162796,SPG,2003-09-17,39.59458160400391
+162797,SPG,2003-09-18,39.48320770263672
+162798,SPG,2003-09-19,39.8915901184082
+162799,SPG,2003-09-22,39.67811584472656
+162800,SPG,2003-09-23,40.04937362670898
+162801,SPG,2003-09-24,39.58530044555664
+162802,SPG,2003-09-25,39.6688346862793
+162803,SPG,2003-09-26,39.8915901184082
+162804,SPG,2003-09-29,40.30925369262695
+162805,SPG,2003-09-30,40.4484748840332
+162806,SPG,2003-10-01,40.88470077514648
+162807,SPG,2003-10-02,41.48799514770508
+162808,SPG,2003-10-03,42.03559875488281
+162809,SPG,2003-10-06,42.55535888671875
+162810,SPG,2003-10-07,41.96134948730469
+162811,SPG,2003-10-08,42.02631759643555
+162812,SPG,2003-10-09,42.3882942199707
+162813,SPG,2003-10-10,42.06344223022461
+162814,SPG,2003-10-13,42.17481994628906
+162815,SPG,2003-10-14,41.90565872192383
+162816,SPG,2003-10-15,41.72931289672852
+162817,SPG,2003-10-16,42.03559875488281
+162818,SPG,2003-10-17,41.80356216430664
+162819,SPG,2003-10-20,41.655059814453125
+162820,SPG,2003-10-21,41.2838020324707
+162821,SPG,2003-10-22,41.10745620727539
+162822,SPG,2003-10-23,40.93111038208008
+162823,SPG,2003-10-24,40.99607849121094
+162824,SPG,2003-10-27,41.68290328979492
+162825,SPG,2003-10-28,41.42302322387695
+162826,SPG,2003-10-29,41.99847412109375
+162827,SPG,2003-10-30,42.29547882080078
+162828,SPG,2003-10-31,41.84069061279297
+162829,SPG,2003-11-03,42.32332229614258
+162830,SPG,2003-11-04,42.55535888671875
+162831,SPG,2003-11-05,42.9730224609375
+162832,SPG,2003-11-06,43.8269157409668
+162833,SPG,2003-11-07,43.97541809082031
+162834,SPG,2003-11-10,43.808353424072266
+162835,SPG,2003-11-11,43.474220275878906
+162836,SPG,2003-11-12,43.48350143432617
+162837,SPG,2003-11-13,43.799072265625
+162838,SPG,2003-11-14,44.11463928222656
+162839,SPG,2003-11-17,43.94757461547852
+162840,SPG,2003-11-18,43.69697570800781
+162841,SPG,2003-11-19,43.48350143432617
+162842,SPG,2003-11-20,43.316436767578125
+162843,SPG,2003-11-21,42.638893127441406
+162844,SPG,2003-11-24,42.87092971801758
+162845,SPG,2003-11-25,43.43709564208984
+162846,SPG,2003-11-26,44.02182388305664
+162847,SPG,2003-11-28,44.04038619995117
+162848,SPG,2003-12-01,44.4116439819336
+162849,SPG,2003-12-02,44.03110885620117
+162850,SPG,2003-12-03,44.48589706420898
+162851,SPG,2003-12-04,44.28170394897461
+162852,SPG,2003-12-05,44.25386047363281
+162853,SPG,2003-12-08,43.62272262573242
+162854,SPG,2003-12-09,43.62272262573242
+162855,SPG,2003-12-10,43.529911041259766
+162856,SPG,2003-12-11,43.60416030883789
+162857,SPG,2003-12-12,43.62272262573242
+162858,SPG,2003-12-15,43.18649673461914
+162859,SPG,2003-12-16,43.62272262573242
+162860,SPG,2003-12-17,43.49278259277344
+162861,SPG,2003-12-18,43.2978744506836
+162862,SPG,2003-12-19,43.334999084472656
+162863,SPG,2003-12-22,43.158653259277344
+162864,SPG,2003-12-23,42.9730224609375
+162865,SPG,2003-12-24,43.00086975097656
+162866,SPG,2003-12-26,42.9451789855957
+162867,SPG,2003-12-29,42.9730224609375
+162868,SPG,2003-12-30,43.02871322631836
+162869,SPG,2003-12-31,43.01014709472656
+162870,SPG,2004-01-02,42.88021087646485
+162871,SPG,2004-01-05,43.529911041259766
+162872,SPG,2004-01-06,44.26314163208008
+162873,SPG,2004-01-07,43.94757461547852
+162874,SPG,2004-01-08,44.42092514038086
+162875,SPG,2004-01-09,44.73649597167969
+162876,SPG,2004-01-12,44.55086517333984
+162877,SPG,2004-01-13,45.38619613647461
+162878,SPG,2004-01-14,46.03589630126953
+162879,SPG,2004-01-15,45.58110427856445
+162880,SPG,2004-01-16,45.46973037719727
+162881,SPG,2004-01-20,45.23769378662109
+162882,SPG,2004-01-21,45.33979034423828
+162883,SPG,2004-01-22,45.50685501098633
+162884,SPG,2004-01-23,46.12871170043945
+162885,SPG,2004-01-26,46.88978576660156
+162886,SPG,2004-01-27,47.335296630859375
+162887,SPG,2004-01-28,47.409549713134766
+162888,SPG,2004-01-29,48.16134262084961
+162889,SPG,2004-01-30,48.309844970703125
+162890,SPG,2004-02-02,49.33080291748047
+162891,SPG,2004-02-03,48.93170166015625
+162892,SPG,2004-02-04,48.2634391784668
+162893,SPG,2004-02-05,48.59757232666016
+162894,SPG,2004-02-06,49.9526596069336
+162895,SPG,2004-02-09,49.84128189086914
+162896,SPG,2004-02-10,50.86223983764648
+162897,SPG,2004-02-11,51.511940002441406
+162898,SPG,2004-02-12,49.971221923828125
+162899,SPG,2004-02-13,49.58140182495117
+162900,SPG,2004-02-17,49.9248161315918
+162901,SPG,2004-02-18,49.47002410888672
+162902,SPG,2004-02-19,49.72062301635742
+162903,SPG,2004-02-20,49.60924530029297
+162904,SPG,2004-02-23,49.59068298339844
+162905,SPG,2004-02-24,49.34008407592773
+162906,SPG,2004-02-25,49.887691497802734
+162907,SPG,2004-02-26,50.1475715637207
+162908,SPG,2004-02-27,50.57451629638672
+162909,SPG,2004-03-01,50.81583404541016
+162910,SPG,2004-03-02,51.35415649414063
+162911,SPG,2004-03-03,51.41912460327149
+162912,SPG,2004-03-04,51.55834579467773
+162913,SPG,2004-03-05,52.24517440795898
+162914,SPG,2004-03-08,52.16164016723633
+162915,SPG,2004-03-09,52.36582946777344
+162916,SPG,2004-03-10,51.32630920410156
+162917,SPG,2004-03-11,50.82511520385742
+162918,SPG,2004-03-12,51.37271881103516
+162919,SPG,2004-03-15,51.35415649414063
+162920,SPG,2004-03-16,51.74397659301758
+162921,SPG,2004-03-17,52.4215202331543
+162922,SPG,2004-03-18,52.90415573120117
+162923,SPG,2004-03-19,52.83918380737305
+162924,SPG,2004-03-22,53.04337692260742
+162925,SPG,2004-03-23,53.5074462890625
+162926,SPG,2004-03-24,52.99696731567383
+162927,SPG,2004-03-25,53.60954284667969
+162928,SPG,2004-03-26,52.99696731567383
+162929,SPG,2004-03-29,53.293975830078125
+162930,SPG,2004-03-30,54.064334869384766
+162931,SPG,2004-03-31,54.24068069458008
+162932,SPG,2004-04-01,54.602657318115234
+162933,SPG,2004-04-02,53.64666748046875
+162934,SPG,2004-04-05,51.80894470214844
+162935,SPG,2004-04-06,49.51643371582031
+162936,SPG,2004-04-07,50.11972427368164
+162937,SPG,2004-04-08,49.0987663269043
+162938,SPG,2004-04-12,46.073020935058594
+162939,SPG,2004-04-13,45.50685501098633
+162940,SPG,2004-04-14,45.5161361694336
+162941,SPG,2004-04-15,46.639190673828125
+162942,SPG,2004-04-16,47.27032470703125
+162943,SPG,2004-04-19,47.28889083862305
+162944,SPG,2004-04-20,45.47901153564453
+162945,SPG,2004-04-21,45.553260803222656
+162946,SPG,2004-04-22,45.93379974365234
+162947,SPG,2004-04-23,45.887393951416016
+162948,SPG,2004-04-26,46.17511749267578
+162949,SPG,2004-04-27,46.75984573364258
+162950,SPG,2004-04-28,46.36074447631836
+162951,SPG,2004-04-29,45.07062530517578
+162952,SPG,2004-04-30,44.74577713012695
+162953,SPG,2004-05-03,45.47901153564453
+162954,SPG,2004-05-04,45.03350067138672
+162955,SPG,2004-05-05,43.90116882324219
+162956,SPG,2004-05-06,44.3838005065918
+162957,SPG,2004-05-07,42.49039077758789
+162958,SPG,2004-05-10,42.55535888671875
+162959,SPG,2004-05-11,42.71314239501953
+162960,SPG,2004-05-12,42.39757537841797
+162961,SPG,2004-05-13,41.868534088134766
+162962,SPG,2004-05-14,43.01014709472656
+162963,SPG,2004-05-17,43.74338150024414
+162964,SPG,2004-05-18,44.3838005065918
+162965,SPG,2004-05-19,42.898773193359375
+162966,SPG,2004-05-20,44.0775146484375
+162967,SPG,2004-05-21,44.00326156616211
+162968,SPG,2004-05-24,44.75505828857422
+162969,SPG,2004-05-25,46.19367980957031
+162970,SPG,2004-05-26,46.61134338378906
+162971,SPG,2004-05-27,47.30745315551758
+162972,SPG,2004-05-28,47.86433792114258
+162973,SPG,2004-06-01,46.59278106689453
+162974,SPG,2004-06-02,47.79936981201172
+162975,SPG,2004-06-03,47.39098358154297
+162976,SPG,2004-06-04,47.7065544128418
+162977,SPG,2004-06-07,48.12421798706055
+162978,SPG,2004-06-08,47.56733322143555
+162979,SPG,2004-06-09,47.24248123168945
+162980,SPG,2004-06-10,47.04757308959961
+162981,SPG,2004-06-14,46.28649520874024
+162982,SPG,2004-06-15,47.46523666381836
+162983,SPG,2004-06-16,47.56733322143555
+162984,SPG,2004-06-17,48.105655670166016
+162985,SPG,2004-06-18,48.5418815612793
+162986,SPG,2004-06-21,48.244876861572266
+162987,SPG,2004-06-22,48.105655670166016
+162988,SPG,2004-06-23,48.21703338623047
+162989,SPG,2004-06-24,47.892181396484375
+162990,SPG,2004-06-25,48.35625457763672
+162991,SPG,2004-06-28,48.65325927734375
+162992,SPG,2004-06-29,47.261043548583984
+162993,SPG,2004-06-30,47.72511672973633
+162994,SPG,2004-07-01,47.474517822265625
+162995,SPG,2004-07-02,48.45834732055664
+162996,SPG,2004-07-06,48.309844970703125
+162997,SPG,2004-07-07,48.65325927734375
+162998,SPG,2004-07-08,47.79936981201172
+162999,SPG,2004-07-09,47.78080368041992
+163000,SPG,2004-07-12,48.38409805297852
+163001,SPG,2004-07-13,47.892181396484375
+163002,SPG,2004-07-14,48.39337921142578
+163003,SPG,2004-07-15,48.77391815185547
+163004,SPG,2004-07-16,48.92242050170898
+163005,SPG,2004-07-19,49.49786758422852
+163006,SPG,2004-07-20,49.14517593383789
+163007,SPG,2004-07-21,48.33769226074219
+163008,SPG,2004-07-22,46.861942291259766
+163009,SPG,2004-07-23,46.36074447631836
+163010,SPG,2004-07-26,45.64607620239258
+163011,SPG,2004-07-27,45.80385971069336
+163012,SPG,2004-07-28,46.38859176635742
+163013,SPG,2004-07-29,47.1032600402832
+163014,SPG,2004-07-30,47.90146255493164
+163015,SPG,2004-08-02,49.19158172607422
+163016,SPG,2004-08-03,50.02691268920898
+163017,SPG,2004-08-04,50.27751159667969
+163018,SPG,2004-08-05,49.23798751831055
+163019,SPG,2004-08-06,49.19158172607422
+163020,SPG,2004-08-09,49.44218063354492
+163021,SPG,2004-08-10,49.58140182495117
+163022,SPG,2004-08-11,49.46074295043945
+163023,SPG,2004-08-12,49.3215217590332
+163024,SPG,2004-08-13,48.8481674194336
+163025,SPG,2004-08-16,49.42361831665039
+163026,SPG,2004-08-17,49.479305267333984
+163027,SPG,2004-08-18,50.07331848144531
+163028,SPG,2004-08-19,49.10804748535156
+163029,SPG,2004-08-20,50.43529510498047
+163030,SPG,2004-08-23,50.92721176147461
+163031,SPG,2004-08-24,51.82751083374024
+163032,SPG,2004-08-25,51.74397659301758
+163033,SPG,2004-08-26,51.74397659301758
+163034,SPG,2004-08-27,51.38199996948242
+163035,SPG,2004-08-30,51.71612930297852
+163036,SPG,2004-08-31,51.92960357666016
+163037,SPG,2004-09-01,51.46553421020508
+163038,SPG,2004-09-02,51.67900466918945
+163039,SPG,2004-09-03,52.115234375
+163040,SPG,2004-09-07,52.53289794921875
+163041,SPG,2004-09-08,52.48648834228516
+163042,SPG,2004-09-09,50.76942443847656
+163043,SPG,2004-09-10,50.528106689453125
+163044,SPG,2004-09-13,50.33319854736328
+163045,SPG,2004-09-14,50.06403732299805
+163046,SPG,2004-09-15,49.887691497802734
+163047,SPG,2004-09-16,50.54667282104492
+163048,SPG,2004-09-17,50.60235977172852
+163049,SPG,2004-09-20,50.03619384765625
+163050,SPG,2004-09-21,50.08259963989258
+163051,SPG,2004-09-22,50.15685272216797
+163052,SPG,2004-09-23,49.63709259033203
+163053,SPG,2004-09-24,49.74846649169922
+163054,SPG,2004-09-27,49.74846649169922
+163055,SPG,2004-09-28,49.90625381469727
+163056,SPG,2004-09-29,49.42361831665039
+163057,SPG,2004-09-30,49.77631378173828
+163058,SPG,2004-10-01,50.83439636230469
+163059,SPG,2004-10-04,50.955055236816406
+163060,SPG,2004-10-05,51.19636917114258
+163061,SPG,2004-10-06,51.79966354370117
+163062,SPG,2004-10-07,51.298465728759766
+163063,SPG,2004-10-08,51.697566986083984
+163064,SPG,2004-10-11,51.82751083374024
+163065,SPG,2004-10-12,52.10594940185547
+163066,SPG,2004-10-13,52.189483642578125
+163067,SPG,2004-10-14,52.51433563232422
+163068,SPG,2004-10-15,52.58858489990234
+163069,SPG,2004-10-18,53.219722747802734
+163070,SPG,2004-10-19,52.9505615234375
+163071,SPG,2004-10-20,53.00624847412109
+163072,SPG,2004-10-21,53.66523361206055
+163073,SPG,2004-10-22,53.433197021484375
+163074,SPG,2004-10-25,53.06193923950195
+163075,SPG,2004-10-26,54.00864410400391
+163076,SPG,2004-10-27,53.98080062866211
+163077,SPG,2004-10-28,54.15714645385742
+163078,SPG,2004-10-29,54.129302978515625
+163079,SPG,2004-11-01,55.33588790893555
+163080,SPG,2004-11-02,55.02960205078125
+163081,SPG,2004-11-03,55.54936218261719
+163082,SPG,2004-11-04,55.948463439941406
+163083,SPG,2004-11-05,53.553855895996094
+163084,SPG,2004-11-08,54.47271728515625
+163085,SPG,2004-11-09,54.203556060791016
+163086,SPG,2004-11-10,54.68618774414063
+163087,SPG,2004-11-11,55.530799865722656
+163088,SPG,2004-11-12,57.27570724487305
+163089,SPG,2004-11-15,57.61912155151367
+163090,SPG,2004-11-16,56.94157791137695
+163091,SPG,2004-11-17,55.317325592041016
+163092,SPG,2004-11-18,55.79067993164063
+163093,SPG,2004-11-19,55.37301635742188
+163094,SPG,2004-11-22,55.24307632446289
+163095,SPG,2004-11-23,56.45894241333008
+163096,SPG,2004-11-24,57.48918151855469
+163097,SPG,2004-11-26,57.04367446899414
+163098,SPG,2004-11-29,57.01582717895508
+163099,SPG,2004-11-30,57.61912155151367
+163100,SPG,2004-12-01,58.89067840576172
+163101,SPG,2004-12-02,58.04606628417969
+163102,SPG,2004-12-03,59.16912078857422
+163103,SPG,2004-12-06,59.40115737915039
+163104,SPG,2004-12-07,58.5194206237793
+163105,SPG,2004-12-08,58.73289489746094
+163106,SPG,2004-12-09,59.55894088745117
+163107,SPG,2004-12-10,59.874507904052734
+163108,SPG,2004-12-13,60.31073760986328
+163109,SPG,2004-12-14,59.86522674560547
+163110,SPG,2004-12-15,60.14366912841797
+163111,SPG,2004-12-16,59.44756317138672
+163112,SPG,2004-12-17,60.02301025390625
+163113,SPG,2004-12-20,60.19007873535156
+163114,SPG,2004-12-21,60.65414810180664
+163115,SPG,2004-12-22,60.23648452758789
+163116,SPG,2004-12-23,59.28049850463867
+163117,SPG,2004-12-27,59.196964263916016
+163118,SPG,2004-12-28,59.58678436279297
+163119,SPG,2004-12-29,60.32929992675781
+163120,SPG,2004-12-30,60.32929992675781
+163121,SPG,2004-12-31,60.02301025390625
+163122,SPG,2005-01-03,59.3547477722168
+163123,SPG,2005-01-04,58.70504760742188
+163124,SPG,2005-01-05,56.10624694824219
+163125,SPG,2005-01-06,56.6074447631836
+163126,SPG,2005-01-07,56.8580436706543
+163127,SPG,2005-01-10,56.81163787841797
+163128,SPG,2005-01-11,56.347564697265625
+163129,SPG,2005-01-12,56.07840347290039
+163130,SPG,2005-01-13,56.72810363769531
+163131,SPG,2005-01-14,57.64696502685547
+163132,SPG,2005-01-18,58.305946350097656
+163133,SPG,2005-01-19,58.38019943237305
+163134,SPG,2005-01-20,58.083194732666016
+163135,SPG,2005-01-21,57.59127807617188
+163136,SPG,2005-01-24,56.75594711303711
+163137,SPG,2005-01-25,55.66073989868164
+163138,SPG,2005-01-26,55.68858337402344
+163139,SPG,2005-01-27,54.78828430175781
+163140,SPG,2005-01-28,55.25235748291016
+163141,SPG,2005-01-31,55.03888320922852
+163142,SPG,2005-02-01,55.734989166259766
+163143,SPG,2005-02-02,56.89516830444336
+163144,SPG,2005-02-03,57.04367446899414
+163145,SPG,2005-02-04,58.17600631713867
+163146,SPG,2005-02-07,58.07390975952149
+163147,SPG,2005-02-08,58.640079498291016
+163148,SPG,2005-02-09,59.16912078857422
+163149,SPG,2005-02-10,59.76313018798828
+163150,SPG,2005-02-11,60.25504684448242
+163151,SPG,2005-02-14,60.40354919433594
+163152,SPG,2005-02-15,60.51492691040039
+163153,SPG,2005-02-16,59.51253128051758
+163154,SPG,2005-02-17,59.44756317138672
+163155,SPG,2005-02-18,58.77930068969727
+163156,SPG,2005-02-22,57.42420959472656
+163157,SPG,2005-02-23,57.730499267578125
+163158,SPG,2005-02-24,57.44277572631836
+163159,SPG,2005-02-25,58.77930068969727
+163160,SPG,2005-02-28,57.50774383544922
+163161,SPG,2005-03-01,57.69337463378906
+163162,SPG,2005-03-02,57.61912155151367
+163163,SPG,2005-03-03,57.61912155151367
+163164,SPG,2005-03-04,58.71432876586914
+163165,SPG,2005-03-07,58.98349380493164
+163166,SPG,2005-03-08,58.13888168334961
+163167,SPG,2005-03-09,56.18050003051758
+163168,SPG,2005-03-10,57.34996032714844
+163169,SPG,2005-03-11,56.21762466430664
+163170,SPG,2005-03-14,57.14576721191406
+163171,SPG,2005-03-15,56.94157791137695
+163172,SPG,2005-03-16,56.01343536376953
+163173,SPG,2005-03-17,57.22930145263672
+163174,SPG,2005-03-18,57.68408966064453
+163175,SPG,2005-03-21,57.33139801025391
+163176,SPG,2005-03-22,55.84636688232422
+163177,SPG,2005-03-23,55.60504913330078
+163178,SPG,2005-03-24,55.85564804077149
+163179,SPG,2005-03-28,55.530799865722656
+163180,SPG,2005-03-29,56.069122314453125
+163181,SPG,2005-03-30,56.644569396972656
+163182,SPG,2005-03-31,56.22690582275391
+163183,SPG,2005-04-01,55.92990112304688
+163184,SPG,2005-04-04,55.512237548828125
+163185,SPG,2005-04-05,55.28948211669922
+163186,SPG,2005-04-06,55.64217758178711
+163187,SPG,2005-04-07,56.208343505859375
+163188,SPG,2005-04-08,55.92061996459961
+163189,SPG,2005-04-11,55.85564804077149
+163190,SPG,2005-04-12,56.91373062133789
+163191,SPG,2005-04-13,57.44277572631836
+163192,SPG,2005-04-14,57.30355453491211
+163193,SPG,2005-04-15,57.09008026123047
+163194,SPG,2005-04-18,57.33139801025391
+163195,SPG,2005-04-19,57.396366119384766
+163196,SPG,2005-04-20,57.27570724487305
+163197,SPG,2005-04-21,57.80474853515625
+163198,SPG,2005-04-22,58.37091827392578
+163199,SPG,2005-04-25,58.97420883178711
+163200,SPG,2005-04-26,58.98349380493164
+163201,SPG,2005-04-27,59.64247131347656
+163202,SPG,2005-04-28,59.46612548828125
+163203,SPG,2005-04-29,61.322410583496094
+163204,SPG,2005-05-02,61.35025787353516
+163205,SPG,2005-05-03,61.33169174194336
+163206,SPG,2005-05-04,61.99995422363281
+163207,SPG,2005-05-05,62.31552505493164
+163208,SPG,2005-05-06,61.44306945800781
+163209,SPG,2005-05-09,63.14157104492188
+163210,SPG,2005-05-10,63.04875946044922
+163211,SPG,2005-05-11,63.4849853515625
+163212,SPG,2005-05-12,63.11372756958008
+163213,SPG,2005-05-13,61.84217071533203
+163214,SPG,2005-05-16,62.62181091308594
+163215,SPG,2005-05-17,63.14157104492188
+163216,SPG,2005-05-18,63.772708892822266
+163217,SPG,2005-05-19,64.41313171386719
+163218,SPG,2005-05-20,65.30414581298828
+163219,SPG,2005-05-23,64.97001647949219
+163220,SPG,2005-05-24,63.93977355957031
+163221,SPG,2005-05-25,63.2343864440918
+163222,SPG,2005-05-26,62.90025329589844
+163223,SPG,2005-05-27,63.08588409423828
+163224,SPG,2005-05-31,63.78199005126953
+163225,SPG,2005-06-01,64.88648223876953
+163226,SPG,2005-06-02,64.83079528808594
+163227,SPG,2005-06-03,65.10923767089844
+163228,SPG,2005-06-06,65.67539978027344
+163229,SPG,2005-06-07,66.35294342041016
+163230,SPG,2005-06-08,66.79845428466797
+163231,SPG,2005-06-09,66.54785919189453
+163232,SPG,2005-06-10,66.3158187866211
+163233,SPG,2005-06-13,66.5849838256836
+163234,SPG,2005-06-14,67.57809448242188
+163235,SPG,2005-06-15,67.47599792480469
+163236,SPG,2005-06-16,67.56881713867188
+163237,SPG,2005-06-17,68.5248031616211
+163238,SPG,2005-06-20,68.10713958740234
+163239,SPG,2005-06-21,67.23468017578125
+163240,SPG,2005-06-22,67.22540283203125
+163241,SPG,2005-06-23,66.84486389160156
+163242,SPG,2005-06-24,66.59426879882812
+163243,SPG,2005-06-27,66.52001190185547
+163244,SPG,2005-06-28,67.19755554199219
+163245,SPG,2005-06-29,67.18827819824219
+163246,SPG,2005-06-30,67.28108978271484
+163247,SPG,2005-07-01,68.22779846191406
+163248,SPG,2005-07-05,68.60833740234375
+163249,SPG,2005-07-06,68.2463607788086
+163250,SPG,2005-07-07,68.54336547851562
+163251,SPG,2005-07-08,70.10264587402344
+163252,SPG,2005-07-11,71.42060852050781
+163253,SPG,2005-07-12,71.32779693603516
+163254,SPG,2005-07-13,71.23497772216797
+163255,SPG,2005-07-14,70.21401977539062
+163256,SPG,2005-07-15,70.98438262939453
+163257,SPG,2005-07-18,71.2535400390625
+163258,SPG,2005-07-19,71.51342010498047
+163259,SPG,2005-07-20,71.93108367919922
+163260,SPG,2005-07-21,70.51102447509766
+163261,SPG,2005-07-22,71.29066467285156
+163262,SPG,2005-07-25,71.67120361328125
+163263,SPG,2005-07-26,72.09815216064453
+163264,SPG,2005-07-27,73.03557586669922
+163265,SPG,2005-07-28,73.84306335449219
+163266,SPG,2005-07-29,74.01012420654297
+163267,SPG,2005-08-01,73.50892639160156
+163268,SPG,2005-08-02,74.51132202148438
+163269,SPG,2005-08-03,74.74336242675781
+163270,SPG,2005-08-04,73.42539978027344
+163271,SPG,2005-08-05,70.50174713134766
+163272,SPG,2005-08-08,67.38318634033203
+163273,SPG,2005-08-09,68.92390441894531
+163274,SPG,2005-08-10,69.45294189453125
+163275,SPG,2005-08-11,70.39037322998047
+163276,SPG,2005-08-12,70.88228607177734
+163277,SPG,2005-08-15,70.66881561279297
+163278,SPG,2005-08-16,70.80803680419922
+163279,SPG,2005-08-17,70.16761779785156
+163280,SPG,2005-08-18,69.83348083496094
+163281,SPG,2005-08-19,69.66641998291016
+163282,SPG,2005-08-22,70.00983428955078
+163283,SPG,2005-08-23,70.17689514160156
+163284,SPG,2005-08-24,70.24186706542969
+163285,SPG,2005-08-25,70.30683898925781
+163286,SPG,2005-08-26,69.2580337524414
+163287,SPG,2005-08-29,68.98887634277344
+163288,SPG,2005-08-30,69.20234680175781
+163289,SPG,2005-08-31,70.60384368896484
+163290,SPG,2005-09-01,71.00294494628906
+163291,SPG,2005-09-02,71.1978530883789
+163292,SPG,2005-09-06,72.50653839111328
+163293,SPG,2005-09-07,72.3023452758789
+163294,SPG,2005-09-08,72.4044418334961
+163295,SPG,2005-09-09,72.59934997558594
+163296,SPG,2005-09-12,71.43917083740234
+163297,SPG,2005-09-13,70.77090454101562
+163298,SPG,2005-09-14,70.39965057373047
+163299,SPG,2005-09-15,70.53887176513672
+163300,SPG,2005-09-16,69.71282196044922
+163301,SPG,2005-09-19,68.91461944580078
+163302,SPG,2005-09-20,68.35773468017578
+163303,SPG,2005-09-21,66.40863800048828
+163304,SPG,2005-09-22,66.73348236083984
+163305,SPG,2005-09-23,67.11402130126953
+163306,SPG,2005-09-26,66.93767547607422
+163307,SPG,2005-09-27,67.16971588134766
+163308,SPG,2005-09-28,67.05833435058594
+163309,SPG,2005-09-29,68.4691162109375
+163310,SPG,2005-09-30,68.79396057128906
+163311,SPG,2005-10-03,68.98887634277344
+163312,SPG,2005-10-04,67.16971588134766
+163313,SPG,2005-10-05,65.55474090576172
+163314,SPG,2005-10-06,65.35055541992188
+163315,SPG,2005-10-07,64.35743713378906
+163316,SPG,2005-10-10,63.52210998535156
+163317,SPG,2005-10-11,63.41073226928711
+163318,SPG,2005-10-12,62.185585021972656
+163319,SPG,2005-10-13,61.7957649230957
+163320,SPG,2005-10-14,63.03947830200195
+163321,SPG,2005-10-17,63.10444641113281
+163322,SPG,2005-10-18,62.426902770996094
+163323,SPG,2005-10-19,63.076602935791016
+163324,SPG,2005-10-20,62.36193084716797
+163325,SPG,2005-10-21,63.02091217041016
+163326,SPG,2005-10-24,64.06043243408203
+163327,SPG,2005-10-25,64.29247283935547
+163328,SPG,2005-10-26,63.34576416015625
+163329,SPG,2005-10-27,62.863128662109375
+163330,SPG,2005-10-28,65.7589340209961
+163331,SPG,2005-10-31,66.47360229492188
+163332,SPG,2005-11-01,65.05355072021484
+163333,SPG,2005-11-02,65.51761627197266
+163334,SPG,2005-11-03,65.58258819580078
+163335,SPG,2005-11-04,65.34127044677734
+163336,SPG,2005-11-07,65.59187316894531
+163337,SPG,2005-11-08,65.74037170410156
+163338,SPG,2005-11-09,66.67779541015625
+163339,SPG,2005-11-10,68.92390441894531
+163340,SPG,2005-11-11,70.26042938232422
+163341,SPG,2005-11-14,69.33229064941406
+163342,SPG,2005-11-15,69.3601303100586
+163343,SPG,2005-11-16,69.98198699951172
+163344,SPG,2005-11-17,70.77090454101562
+163345,SPG,2005-11-18,71.65264129638672
+163346,SPG,2005-11-21,71.66192626953125
+163347,SPG,2005-11-22,72.3116226196289
+163348,SPG,2005-11-23,72.44156646728516
+163349,SPG,2005-11-25,72.43228149414062
+163350,SPG,2005-11-28,71.37419891357422
+163351,SPG,2005-11-29,71.81970977783203
+163352,SPG,2005-11-30,71.7547378540039
+163353,SPG,2005-12-01,73.00773620605469
+163354,SPG,2005-12-02,72.70144653320312
+163355,SPG,2005-12-05,72.0703125
+163356,SPG,2005-12-06,72.0703125
+163357,SPG,2005-12-07,71.42060852050781
+163358,SPG,2005-12-08,71.62480163574219
+163359,SPG,2005-12-09,72.3487548828125
+163360,SPG,2005-12-12,72.20953369140625
+163361,SPG,2005-12-13,72.98916625976562
+163362,SPG,2005-12-14,73.55533599853516
+163363,SPG,2005-12-15,73.6852798461914
+163364,SPG,2005-12-16,73.23048400878906
+163365,SPG,2005-12-19,71.81043243408203
+163366,SPG,2005-12-20,71.40204620361328
+163367,SPG,2005-12-21,72.39515686035156
+163368,SPG,2005-12-22,72.75713348388672
+163369,SPG,2005-12-23,72.72000885009766
+163370,SPG,2005-12-27,72.95204162597656
+163371,SPG,2005-12-28,72.33946990966797
+163372,SPG,2005-12-29,71.44845581054688
+163373,SPG,2005-12-30,71.12360382080078
+163374,SPG,2006-01-03,72.79425811767578
+163375,SPG,2006-01-04,72.97988891601562
+163376,SPG,2006-01-05,73.7873764038086
+163377,SPG,2006-01-06,74.78048706054688
+163378,SPG,2006-01-09,75.38378143310547
+163379,SPG,2006-01-10,76.1819839477539
+163380,SPG,2006-01-11,76.33048248291016
+163381,SPG,2006-01-12,76.02420043945312
+163382,SPG,2006-01-13,74.78048706054688
+163383,SPG,2006-01-17,74.80833435058594
+163384,SPG,2006-01-18,75.02180480957031
+163385,SPG,2006-01-19,76.07060241699219
+163386,SPG,2006-01-20,74.94755554199219
+163387,SPG,2006-01-23,75.79216003417969
+163388,SPG,2006-01-24,76.03347778320312
+163389,SPG,2006-01-25,75.39305877685547
+163390,SPG,2006-01-26,75.70862579345703
+163391,SPG,2006-01-27,77.99185943603516
+163392,SPG,2006-01-30,77.03587341308594
+163393,SPG,2006-01-31,76.88736724853516
+163394,SPG,2006-02-01,77.50922393798828
+163395,SPG,2006-02-02,76.98946380615234
+163396,SPG,2006-02-03,75.65293884277344
+163397,SPG,2006-02-06,75.959228515625
+163398,SPG,2006-02-07,75.36521911621094
+163399,SPG,2006-02-08,74.9011459350586
+163400,SPG,2006-02-09,74.83617401123047
+163401,SPG,2006-02-10,74.16791534423828
+163402,SPG,2006-02-13,74.71551513671875
+163403,SPG,2006-02-14,75.49515533447266
+163404,SPG,2006-02-15,74.73407745361328
+163405,SPG,2006-02-16,76.4604263305664
+163406,SPG,2006-02-17,77.4071273803711
+163407,SPG,2006-02-21,77.48138427734375
+163408,SPG,2006-02-22,78.65084075927734
+163409,SPG,2006-02-23,78.39096069335938
+163410,SPG,2006-02-24,77.66700744628906
+163411,SPG,2006-02-27,77.47209930419922
+163412,SPG,2006-02-28,77.0080337524414
+163413,SPG,2006-03-01,77.55563354492188
+163414,SPG,2006-03-02,77.11012268066406
+163415,SPG,2006-03-03,76.08916473388672
+163416,SPG,2006-03-06,77.82479858398438
+163417,SPG,2006-03-07,76.33048248291016
+163418,SPG,2006-03-08,76.27479553222656
+163419,SPG,2006-03-09,76.61820983886719
+163420,SPG,2006-03-10,77.30503845214844
+163421,SPG,2006-03-13,76.45114135742188
+163422,SPG,2006-03-14,77.31431579589844
+163423,SPG,2006-03-15,79.43048095703125
+163424,SPG,2006-03-16,80.64635467529297
+163425,SPG,2006-03-17,82.1035385131836
+163426,SPG,2006-03-20,79.95952606201172
+163427,SPG,2006-03-21,78.47449493408203
+163428,SPG,2006-03-22,78.97569274902344
+163429,SPG,2006-03-23,79.17060089111328
+163430,SPG,2006-03-24,78.82718658447266
+163431,SPG,2006-03-27,77.41641235351562
+163432,SPG,2006-03-28,78.69725036621094
+163433,SPG,2006-03-29,79.87599182128906
+163434,SPG,2006-03-30,78.1310806274414
+163435,SPG,2006-03-31,78.09395599365234
+163436,SPG,2006-04-03,77.15653228759766
+163437,SPG,2006-04-04,76.52539825439453
+163438,SPG,2006-04-05,77.23078155517578
+163439,SPG,2006-04-06,76.7852783203125
+163440,SPG,2006-04-07,75.31880950927734
+163441,SPG,2006-04-10,74.58557891845703
+163442,SPG,2006-04-11,74.31641387939453
+163443,SPG,2006-04-12,74.39994812011719
+163444,SPG,2006-04-13,73.34186553955078
+163445,SPG,2006-04-17,73.14695739746094
+163446,SPG,2006-04-18,75.30952453613281
+163447,SPG,2006-04-19,76.58108520507812
+163448,SPG,2006-04-20,77.17509460449219
+163449,SPG,2006-04-21,77.24934387207031
+163450,SPG,2006-04-24,76.89665222167969
+163451,SPG,2006-04-25,76.26551818847656
+163452,SPG,2006-04-26,75.28168487548828
+163453,SPG,2006-04-27,75.65293884277344
+163454,SPG,2006-04-28,75.99635314941406
+163455,SPG,2006-05-01,75.19815063476562
+163456,SPG,2006-05-02,73.88018798828125
+163457,SPG,2006-05-03,74.05653381347656
+163458,SPG,2006-05-04,75.19815063476562
+163459,SPG,2006-05-05,76.92449951171875
+163460,SPG,2006-05-08,76.95233917236328
+163461,SPG,2006-05-09,77.15653228759766
+163462,SPG,2006-05-10,77.37928771972656
+163463,SPG,2006-05-11,75.42090606689453
+163464,SPG,2006-05-12,74.6227035522461
+163465,SPG,2006-05-15,75.74575805664062
+163466,SPG,2006-05-16,74.91970825195312
+163467,SPG,2006-05-17,72.84066772460938
+163468,SPG,2006-05-18,72.37659454345703
+163469,SPG,2006-05-19,72.00534057617188
+163470,SPG,2006-05-22,71.65264129638672
+163471,SPG,2006-05-23,71.42060852050781
+163472,SPG,2006-05-24,71.43917083740234
+163473,SPG,2006-05-25,73.17479705810547
+163474,SPG,2006-05-26,73.98228454589844
+163475,SPG,2006-05-30,73.7873764038086
+163476,SPG,2006-05-31,73.90803527832031
+163477,SPG,2006-06-01,75.81072235107422
+163478,SPG,2006-06-02,76.13557434082031
+163479,SPG,2006-06-05,75.84785461425781
+163480,SPG,2006-06-06,75.0774917602539
+163481,SPG,2006-06-07,75.75503540039062
+163482,SPG,2006-06-08,75.56940460205078
+163483,SPG,2006-06-09,76.70174407958984
+163484,SPG,2006-06-12,75.80144500732422
+163485,SPG,2006-06-13,73.86162567138672
+163486,SPG,2006-06-14,73.18408203125
+163487,SPG,2006-06-15,74.40922546386719
+163488,SPG,2006-06-16,74.854736328125
+163489,SPG,2006-06-19,74.39994812011719
+163490,SPG,2006-06-20,74.04725646972656
+163491,SPG,2006-06-21,74.854736328125
+163492,SPG,2006-06-22,74.15863037109375
+163493,SPG,2006-06-23,73.43467712402344
+163494,SPG,2006-06-26,73.91731262207031
+163495,SPG,2006-06-27,74.37210083007812
+163496,SPG,2006-06-28,74.83617401123047
+163497,SPG,2006-06-29,76.7852783203125
+163498,SPG,2006-06-30,76.98018646240234
+163499,SPG,2006-07-03,78.00114440917969
+163500,SPG,2006-07-05,78.4559326171875
+163501,SPG,2006-07-06,77.70413970947266
+163502,SPG,2006-07-07,77.47209930419922
+163503,SPG,2006-07-10,78.70653533935547
+163504,SPG,2006-07-11,78.24246215820312
+163505,SPG,2006-07-12,78.93856811523438
+163506,SPG,2006-07-13,77.52778625488281
+163507,SPG,2006-07-14,76.39545440673828
+163508,SPG,2006-07-17,76.05204010009766
+163509,SPG,2006-07-18,76.70174407958984
+163510,SPG,2006-07-19,78.75293731689453
+163511,SPG,2006-07-20,78.03826904296875
+163512,SPG,2006-07-21,77.03587341308594
+163513,SPG,2006-07-24,78.24246215820312
+163514,SPG,2006-07-25,78.4002456665039
+163515,SPG,2006-07-26,78.90144348144531
+163516,SPG,2006-07-27,78.55802917480469
+163517,SPG,2006-07-28,79.65323638916016
+163518,SPG,2006-07-31,79.38407897949219
+163519,SPG,2006-08-01,78.32599639892578
+163520,SPG,2006-08-02,76.75743103027344
+163521,SPG,2006-08-03,76.98018646240234
+163522,SPG,2006-08-04,77.8526382446289
+163523,SPG,2006-08-07,77.72270202636719
+163524,SPG,2006-08-08,76.59964752197266
+163525,SPG,2006-08-09,75.94994354248047
+163526,SPG,2006-08-10,76.8409652709961
+163527,SPG,2006-08-11,76.04276275634766
+163528,SPG,2006-08-14,77.0173110961914
+163529,SPG,2006-08-15,77.3421630859375
+163530,SPG,2006-08-16,77.62060546875
+163531,SPG,2006-08-17,77.4071273803711
+163532,SPG,2006-08-18,78.00114440917969
+163533,SPG,2006-08-21,78.47449493408203
+163534,SPG,2006-08-22,79.5047378540039
+163535,SPG,2006-08-23,78.66940307617188
+163536,SPG,2006-08-24,79.7924575805664
+163537,SPG,2006-08-25,79.73677062988281
+163538,SPG,2006-08-28,79.27269744873047
+163539,SPG,2006-08-29,78.56730651855469
+163540,SPG,2006-08-30,79.35623168945312
+163541,SPG,2006-08-31,78.69725036621094
+163542,SPG,2006-09-01,78.80862426757812
+163543,SPG,2006-09-05,79.75533294677734
+163544,SPG,2006-09-06,79.97808837890625
+163545,SPG,2006-09-07,79.46760559082031
+163546,SPG,2006-09-08,80.395751953125
+163547,SPG,2006-09-11,82.9481430053711
+163548,SPG,2006-09-12,83.60712432861328
+163549,SPG,2006-09-13,84.69305419921875
+163550,SPG,2006-09-14,84.73946380615234
+163551,SPG,2006-09-15,85.1014404296875
+163552,SPG,2006-09-18,84.5074234008789
+163553,SPG,2006-09-19,85.01790618896484
+163554,SPG,2006-09-20,84.92508697509766
+163555,SPG,2006-09-21,83.96910095214844
+163556,SPG,2006-09-22,84.5538330078125
+163557,SPG,2006-09-25,84.30323028564453
+163558,SPG,2006-09-26,83.97838592529297
+163559,SPG,2006-09-27,84.30323028564453
+163560,SPG,2006-09-28,83.73706817626953
+163561,SPG,2006-09-29,84.10832214355469
+163562,SPG,2006-10-02,83.45862579345703
+163563,SPG,2006-10-03,85.42628479003906
+163564,SPG,2006-10-04,87.05982208251953
+163565,SPG,2006-10-05,87.8858642578125
+163566,SPG,2006-10-06,87.0969467163086
+163567,SPG,2006-10-09,87.45892333984375
+163568,SPG,2006-10-10,87.5610122680664
+163569,SPG,2006-10-11,87.41251373291016
+163570,SPG,2006-10-12,87.77449035644531
+163571,SPG,2006-10-13,88.4891586303711
+163572,SPG,2006-10-16,89.16670227050781
+163573,SPG,2006-10-17,88.83257293701172
+163574,SPG,2006-10-18,89.14813995361328
+163575,SPG,2006-10-19,88.96250915527344
+163576,SPG,2006-10-20,88.98107147216797
+163577,SPG,2006-10-23,89.2223892211914
+163578,SPG,2006-10-24,88.82328796386719
+163579,SPG,2006-10-25,89.44514465332031
+163580,SPG,2006-10-26,90.12268829345705
+163581,SPG,2006-10-27,89.85353088378906
+163582,SPG,2006-10-30,90.23406982421876
+163583,SPG,2006-10-31,90.12268829345705
+163584,SPG,2006-11-01,90.0484390258789
+163585,SPG,2006-11-02,88.49844360351562
+163586,SPG,2006-11-03,87.34754180908203
+163587,SPG,2006-11-06,88.03437042236328
+163588,SPG,2006-11-07,86.76280975341797
+163589,SPG,2006-11-08,87.02268981933594
+163590,SPG,2006-11-09,87.52388763427734
+163591,SPG,2006-11-10,87.96939849853516
+163592,SPG,2006-11-13,88.29425048828125
+163593,SPG,2006-11-14,89.11101531982422
+163594,SPG,2006-11-15,88.52628326416016
+163595,SPG,2006-11-16,88.81401062011719
+163596,SPG,2006-11-17,88.59125518798828
+163597,SPG,2006-11-20,91.21790313720705
+163598,SPG,2006-11-21,93.4176025390625
+163599,SPG,2006-11-22,93.696044921875
+163600,SPG,2006-11-24,94.59634399414062
+163601,SPG,2006-11-27,91.13436889648438
+163602,SPG,2006-11-28,91.88616180419922
+163603,SPG,2006-11-29,93.2598114013672
+163604,SPG,2006-11-30,94.65203094482422
+163605,SPG,2006-12-01,94.42927551269533
+163606,SPG,2006-12-04,96.1463394165039
+163607,SPG,2006-12-05,95.24604034423828
+163608,SPG,2006-12-06,94.13227081298828
+163609,SPG,2006-12-07,93.9744873046875
+163610,SPG,2006-12-08,94.1508331298828
+163611,SPG,2006-12-11,94.93975067138672
+163612,SPG,2006-12-12,94.24364471435548
+163613,SPG,2006-12-13,93.73316955566406
+163614,SPG,2006-12-14,93.52897644042967
+163615,SPG,2006-12-15,93.26909637451172
+163616,SPG,2006-12-18,92.78646087646484
+163617,SPG,2006-12-19,91.59844207763672
+163618,SPG,2006-12-20,93.3711929321289
+163619,SPG,2006-12-21,91.86759948730467
+163620,SPG,2006-12-22,91.05083465576172
+163621,SPG,2006-12-26,91.9325714111328
+163622,SPG,2006-12-27,93.61251068115234
+163623,SPG,2006-12-28,93.74244689941406
+163624,SPG,2006-12-29,94.01161193847656
+163625,SPG,2007-01-03,94.39215087890624
+163626,SPG,2007-01-04,94.3643035888672
+163627,SPG,2007-01-05,92.18316650390624
+163628,SPG,2007-01-08,92.57299041748048
+163629,SPG,2007-01-09,94.49424743652344
+163630,SPG,2007-01-10,96.16490173339844
+163631,SPG,2007-01-11,98.06759643554688
+163632,SPG,2007-01-12,97.77986907958984
+163633,SPG,2007-01-16,100.67567443847656
+163634,SPG,2007-01-17,100.98196411132812
+163635,SPG,2007-01-18,100.9634017944336
+163636,SPG,2007-01-19,101.65950775146484
+163637,SPG,2007-01-22,100.51789093017578
+163638,SPG,2007-01-23,101.14903259277344
+163639,SPG,2007-01-24,103.29303741455078
+163640,SPG,2007-01-25,103.5714874267578
+163641,SPG,2007-01-26,104.11908721923828
+163642,SPG,2007-01-29,104.0077133178711
+163643,SPG,2007-01-30,105.33495330810548
+163644,SPG,2007-01-31,106.1702880859375
+163645,SPG,2007-02-01,106.06819152832033
+163646,SPG,2007-02-02,106.69932556152344
+163647,SPG,2007-02-05,107.91519165039062
+163648,SPG,2007-02-06,110.34693145751952
+163649,SPG,2007-02-07,114.88555145263672
+163650,SPG,2007-02-08,112.47237396240234
+163651,SPG,2007-02-09,109.7250747680664
+163652,SPG,2007-02-12,106.65291595458984
+163653,SPG,2007-02-13,109.52088165283205
+163654,SPG,2007-02-14,109.2702865600586
+163655,SPG,2007-02-15,109.8921356201172
+163656,SPG,2007-02-16,109.74363708496094
+163657,SPG,2007-02-20,110.72747039794922
+163658,SPG,2007-02-21,111.21009826660156
+163659,SPG,2007-02-22,110.65321350097656
+163660,SPG,2007-02-23,108.99183654785156
+163661,SPG,2007-02-26,107.31189727783205
+163662,SPG,2007-02-27,103.4601058959961
+163663,SPG,2007-02-28,104.63884735107422
+163664,SPG,2007-03-01,103.83136749267578
+163665,SPG,2007-03-02,100.93555450439452
+163666,SPG,2007-03-05,96.66609954833984
+163667,SPG,2007-03-06,101.2325668334961
+163668,SPG,2007-03-07,99.61759185791016
+163669,SPG,2007-03-08,101.7894515991211
+163670,SPG,2007-03-09,102.95890808105467
+163671,SPG,2007-03-12,105.33495330810548
+163672,SPG,2007-03-13,101.94723510742188
+163673,SPG,2007-03-14,101.77088928222656
+163674,SPG,2007-03-15,103.00531768798828
+163675,SPG,2007-03-16,101.62238311767578
+163676,SPG,2007-03-19,103.3580093383789
+163677,SPG,2007-03-20,103.6271743774414
+163678,SPG,2007-03-21,105.63196563720705
+163679,SPG,2007-03-22,105.6690902709961
+163680,SPG,2007-03-23,106.31878662109376
+163681,SPG,2007-03-26,103.82208251953124
+163682,SPG,2007-03-27,102.04933166503906
+163683,SPG,2007-03-28,101.03765106201172
+163684,SPG,2007-03-29,101.3532257080078
+163685,SPG,2007-03-30,103.25591278076172
+163686,SPG,2007-04-02,104.5089111328125
+163687,SPG,2007-04-03,106.46729278564452
+163688,SPG,2007-04-04,105.02867126464844
+163689,SPG,2007-04-05,105.47417449951172
+163690,SPG,2007-04-09,105.83615112304688
+163691,SPG,2007-04-10,106.28166198730467
+163692,SPG,2007-04-11,103.89633178710938
+163693,SPG,2007-04-12,103.21878814697266
+163694,SPG,2007-04-13,104.97297668457033
+163695,SPG,2007-04-16,104.25830841064452
+163696,SPG,2007-04-17,106.30950927734376
+163697,SPG,2007-04-18,105.6783676147461
+163698,SPG,2007-04-19,105.14933013916016
+163699,SPG,2007-04-20,106.19812774658205
+163700,SPG,2007-04-23,108.46279907226562
+163701,SPG,2007-04-24,107.42327880859376
+163702,SPG,2007-04-25,107.38615417480467
+163703,SPG,2007-04-26,107.5160903930664
+163704,SPG,2007-04-27,108.68555450439452
+163705,SPG,2007-04-30,106.99633026123048
+163706,SPG,2007-05-01,105.2421417236328
+163707,SPG,2007-05-02,106.9592056274414
+163708,SPG,2007-05-03,106.86639404296876
+163709,SPG,2007-05-04,105.20501708984376
+163710,SPG,2007-05-07,105.73405456542967
+163711,SPG,2007-05-08,103.85920715332033
+163712,SPG,2007-05-09,105.65052795410156
+163713,SPG,2007-05-10,103.25591278076172
+163714,SPG,2007-05-11,104.40681457519533
+163715,SPG,2007-05-14,103.27447509765624
+163716,SPG,2007-05-15,100.72208404541016
+163717,SPG,2007-05-16,99.00502014160156
+163718,SPG,2007-05-17,96.7496337890625
+163719,SPG,2007-05-18,95.88645935058594
+163720,SPG,2007-05-21,96.6939468383789
+163721,SPG,2007-05-22,98.4110107421875
+163722,SPG,2007-05-23,96.34124755859376
+163723,SPG,2007-05-24,93.89095306396484
+163724,SPG,2007-05-25,94.55921173095705
+163725,SPG,2007-05-29,97.82627868652344
+163726,SPG,2007-05-30,100.93555450439452
+163727,SPG,2007-05-31,100.22088623046876
+163728,SPG,2007-06-01,100.2580108642578
+163729,SPG,2007-06-04,100.87059020996094
+163730,SPG,2007-06-05,98.32747650146484
+163731,SPG,2007-06-06,97.22298431396484
+163732,SPG,2007-06-07,93.34334564208984
+163733,SPG,2007-06-08,94.46640014648438
+163734,SPG,2007-06-11,92.2667007446289
+163735,SPG,2007-06-12,89.85353088378906
+163736,SPG,2007-06-13,92.68436431884766
+163737,SPG,2007-06-14,91.11580657958984
+163738,SPG,2007-06-15,92.01610565185548
+163739,SPG,2007-06-18,89.77928161621094
+163740,SPG,2007-06-19,90.71670532226562
+163741,SPG,2007-06-20,88.89754486083984
+163742,SPG,2007-06-21,88.96250915527344
+163743,SPG,2007-06-22,88.12718200683594
+163744,SPG,2007-06-25,86.13167572021484
+163745,SPG,2007-06-26,86.04814147949219
+163746,SPG,2007-06-27,89.29664611816406
+163747,SPG,2007-06-28,87.62598419189453
+163748,SPG,2007-06-29,86.35443115234375
+163749,SPG,2007-07-02,89.58436584472656
+163750,SPG,2007-07-03,88.3777847290039
+163751,SPG,2007-07-05,89.74214935302734
+163752,SPG,2007-07-06,89.0460433959961
+163753,SPG,2007-07-09,88.7583236694336
+163754,SPG,2007-07-10,85.21281433105469
+163755,SPG,2007-07-11,84.68376922607422
+163756,SPG,2007-07-12,86.2244873046875
+163757,SPG,2007-07-13,87.49604797363281
+163758,SPG,2007-07-16,87.59814453125
+163759,SPG,2007-07-17,86.88346862792969
+163760,SPG,2007-07-18,86.58646392822266
+163761,SPG,2007-07-19,87.26400756835938
+163762,SPG,2007-07-20,85.07359313964844
+163763,SPG,2007-07-23,84.26610565185547
+163764,SPG,2007-07-24,82.98526763916016
+163765,SPG,2007-07-25,82.74395751953125
+163766,SPG,2007-07-26,81.33317565917969
+163767,SPG,2007-07-27,78.79934692382812
+163768,SPG,2007-07-30,80.14514923095703
+163769,SPG,2007-07-31,80.31221771240234
+163770,SPG,2007-08-01,80.47928619384766
+163771,SPG,2007-08-02,81.06401824951172
+163772,SPG,2007-08-03,78.92000579833984
+163773,SPG,2007-08-06,81.89006042480469
+163774,SPG,2007-08-07,82.58616638183594
+163775,SPG,2007-08-08,88.2107162475586
+163776,SPG,2007-08-09,89.12957763671875
+163777,SPG,2007-08-10,84.45173645019531
+163778,SPG,2007-08-13,84.7858657836914
+163779,SPG,2007-08-14,82.57688903808594
+163780,SPG,2007-08-15,79.53257751464844
+163781,SPG,2007-08-16,81.5559310913086
+163782,SPG,2007-08-17,84.95293426513672
+163783,SPG,2007-08-20,86.92060089111328
+163784,SPG,2007-08-21,87.61670684814453
+163785,SPG,2007-08-22,89.38018035888672
+163786,SPG,2007-08-23,88.1086196899414
+163787,SPG,2007-08-24,87.2732925415039
+163788,SPG,2007-08-27,85.25922393798828
+163789,SPG,2007-08-28,81.58377838134766
+163790,SPG,2007-08-29,84.4981460571289
+163791,SPG,2007-08-30,85.97389221191406
+163792,SPG,2007-08-31,88.0993423461914
+163793,SPG,2007-09-04,90.33616638183594
+163794,SPG,2007-09-05,87.33826446533203
+163795,SPG,2007-09-06,88.41490936279297
+163796,SPG,2007-09-07,85.50054168701172
+163797,SPG,2007-09-10,85.38916015625
+163798,SPG,2007-09-11,87.19904327392578
+163799,SPG,2007-09-12,88.12718200683594
+163800,SPG,2007-09-13,89.36161041259766
+163801,SPG,2007-09-14,89.25023651123047
+163802,SPG,2007-09-17,88.32209777832031
+163803,SPG,2007-09-18,92.56370544433594
+163804,SPG,2007-09-19,94.1508331298828
+163805,SPG,2007-09-20,92.41520690917967
+163806,SPG,2007-09-21,92.6936492919922
+163807,SPG,2007-09-24,94.60562133789062
+163808,SPG,2007-09-25,91.23646545410156
+163809,SPG,2007-09-26,91.86759948730467
+163810,SPG,2007-09-27,92.75861358642578
+163811,SPG,2007-09-28,92.8143081665039
+163812,SPG,2007-10-01,94.5406494140625
+163813,SPG,2007-10-02,97.45502471923828
+163814,SPG,2007-10-03,97.1301727294922
+163815,SPG,2007-10-04,98.72657775878906
+163816,SPG,2007-10-05,100.65711212158205
+163817,SPG,2007-10-08,97.94693756103516
+163818,SPG,2007-10-09,99.3577117919922
+163819,SPG,2007-10-10,98.94933319091795
+163820,SPG,2007-10-11,97.32508087158205
+163821,SPG,2007-10-12,96.9259796142578
+163822,SPG,2007-10-15,93.81670379638672
+163823,SPG,2007-10-16,92.39664459228516
+163824,SPG,2007-10-17,92.591552734375
+163825,SPG,2007-10-18,93.22268676757812
+163826,SPG,2007-10-19,89.42658233642578
+163827,SPG,2007-10-22,90.6053237915039
+163828,SPG,2007-10-23,91.52418518066406
+163829,SPG,2007-10-24,90.75382995605467
+163830,SPG,2007-10-25,91.39424896240234
+163831,SPG,2007-10-26,91.40352630615234
+163832,SPG,2007-10-29,92.15532684326172
+163833,SPG,2007-10-30,95.0325698852539
+163834,SPG,2007-10-31,96.83316802978516
+163835,SPG,2007-11-01,93.2041244506836
+163836,SPG,2007-11-02,92.0439453125
+163837,SPG,2007-11-05,90.9765853881836
+163838,SPG,2007-11-06,91.7098159790039
+163839,SPG,2007-11-07,87.86730194091797
+163840,SPG,2007-11-08,88.24784088134766
+163841,SPG,2007-11-09,86.09455108642578
+163842,SPG,2007-11-12,86.92987823486328
+163843,SPG,2007-11-13,91.97897338867188
+163844,SPG,2007-11-14,90.68885803222656
+163845,SPG,2007-11-15,89.82568359375
+163846,SPG,2007-11-16,87.53317260742188
+163847,SPG,2007-11-19,84.67449188232422
+163848,SPG,2007-11-20,82.57688903808594
+163849,SPG,2007-11-21,83.28227996826172
+163850,SPG,2007-11-23,84.2289810180664
+163851,SPG,2007-11-26,79.85742950439453
+163852,SPG,2007-11-27,84.16401672363281
+163853,SPG,2007-11-28,88.55413055419922
+163854,SPG,2007-11-29,88.55413055419922
+163855,SPG,2007-11-30,91.3756866455078
+163856,SPG,2007-12-03,90.25263214111328
+163857,SPG,2007-12-04,87.6538314819336
+163858,SPG,2007-12-05,90.16909790039062
+163859,SPG,2007-12-06,92.48017120361328
+163860,SPG,2007-12-07,90.6053237915039
+163861,SPG,2007-12-10,92.8143081665039
+163862,SPG,2007-12-11,87.61670684814453
+163863,SPG,2007-12-12,89.13886260986328
+163864,SPG,2007-12-13,88.05293273925781
+163865,SPG,2007-12-14,85.55622863769531
+163866,SPG,2007-12-17,82.36341857910156
+163867,SPG,2007-12-18,83.32868194580078
+163868,SPG,2007-12-19,82.92958068847656
+163869,SPG,2007-12-20,82.14066314697266
+163870,SPG,2007-12-21,83.62568664550781
+163871,SPG,2007-12-24,86.97628784179688
+163872,SPG,2007-12-26,84.74874114990234
+163873,SPG,2007-12-27,81.89006042480469
+163874,SPG,2007-12-28,80.83197784423828
+163875,SPG,2007-12-31,80.6185073852539
+163876,SPG,2008-01-02,79.70892333984375
+163877,SPG,2008-01-03,77.8990478515625
+163878,SPG,2008-01-04,73.84306335449219
+163879,SPG,2008-01-07,75.38378143310547
+163880,SPG,2008-01-08,71.81970977783203
+163881,SPG,2008-01-09,74.0194091796875
+163882,SPG,2008-01-10,75.86641693115234
+163883,SPG,2008-01-11,76.13557434082031
+163884,SPG,2008-01-14,75.82000732421875
+163885,SPG,2008-01-15,73.48108673095703
+163886,SPG,2008-01-16,74.55773162841797
+163887,SPG,2008-01-17,73.82450103759766
+163888,SPG,2008-01-18,72.5807876586914
+163889,SPG,2008-01-22,77.58348083496094
+163890,SPG,2008-01-23,83.70922088623047
+163891,SPG,2008-01-24,81.49095916748047
+163892,SPG,2008-01-25,80.36790466308594
+163893,SPG,2008-01-28,82.21491241455078
+163894,SPG,2008-01-29,81.41670989990234
+163895,SPG,2008-01-30,80.60922241210938
+163896,SPG,2008-01-31,82.95742797851562
+163897,SPG,2008-02-01,88.63766479492188
+163898,SPG,2008-02-04,87.39395141601562
+163899,SPG,2008-02-05,82.51191711425781
+163900,SPG,2008-02-06,79.90383911132812
+163901,SPG,2008-02-07,81.26820373535156
+163902,SPG,2008-02-08,77.83407592773438
+163903,SPG,2008-02-11,77.59275817871094
+163904,SPG,2008-02-12,79.8852767944336
+163905,SPG,2008-02-13,79.0592269897461
+163906,SPG,2008-02-14,78.5023422241211
+163907,SPG,2008-02-15,78.43737030029297
+163908,SPG,2008-02-19,77.37928771972656
+163909,SPG,2008-02-20,78.86431884765625
+163910,SPG,2008-02-21,77.71341705322266
+163911,SPG,2008-02-22,79.70892333984375
+163912,SPG,2008-02-25,82.75323486328125
+163913,SPG,2008-02-26,82.0107192993164
+163914,SPG,2008-02-27,81.4445571899414
+163915,SPG,2008-02-28,79.62539672851562
+163916,SPG,2008-02-29,77.77838897705078
+163917,SPG,2008-03-03,78.81790924072266
+163918,SPG,2008-03-04,79.49545288085938
+163919,SPG,2008-03-05,80.37718963623047
+163920,SPG,2008-03-06,76.44186401367188
+163921,SPG,2008-03-07,78.07539367675781
+163922,SPG,2008-03-10,76.2376708984375
+163923,SPG,2008-03-11,82.96670532226562
+163924,SPG,2008-03-12,80.30294036865234
+163925,SPG,2008-03-13,81.96431732177734
+163926,SPG,2008-03-14,80.03377532958984
+163927,SPG,2008-03-17,81.500244140625
+163928,SPG,2008-03-18,86.67928314208984
+163929,SPG,2008-03-19,84.84156036376953
+163930,SPG,2008-03-20,88.19215393066406
+163931,SPG,2008-03-24,86.1595230102539
+163932,SPG,2008-03-25,88.45203399658203
+163933,SPG,2008-03-26,87.26400756835938
+163934,SPG,2008-03-27,87.11550903320312
+163935,SPG,2008-03-28,85.70472717285156
+163936,SPG,2008-03-31,86.23377227783203
+163937,SPG,2008-04-01,92.5451431274414
+163938,SPG,2008-04-02,93.58466339111328
+163939,SPG,2008-04-03,95.77508544921876
+163940,SPG,2008-04-04,93.06490325927734
+163941,SPG,2008-04-07,93.35263061523438
+163942,SPG,2008-04-08,91.9418487548828
+163943,SPG,2008-04-09,90.00202941894531
+163944,SPG,2008-04-10,91.19933319091795
+163945,SPG,2008-04-11,90.01131439208984
+163946,SPG,2008-04-14,89.11101531982422
+163947,SPG,2008-04-15,90.50322723388672
+163948,SPG,2008-04-16,94.12298583984376
+163949,SPG,2008-04-17,94.1601104736328
+163950,SPG,2008-04-18,95.11610412597656
+163951,SPG,2008-04-21,93.49185180664062
+163952,SPG,2008-04-22,92.6936492919922
+163953,SPG,2008-04-23,94.66130828857422
+163954,SPG,2008-04-24,96.82388305664062
+163955,SPG,2008-04-25,97.0837631225586
+163956,SPG,2008-04-28,96.5268783569336
+163957,SPG,2008-04-29,94.1972427368164
+163958,SPG,2008-04-30,92.68436431884766
+163959,SPG,2008-05-01,95.5894546508789
+163960,SPG,2008-05-02,96.33197021484376
+163961,SPG,2008-05-05,96.22987365722656
+163962,SPG,2008-05-06,97.37149047851562
+163963,SPG,2008-05-07,93.38975524902344
+163964,SPG,2008-05-08,93.16699981689452
+163965,SPG,2008-05-09,92.37808227539062
+163966,SPG,2008-05-12,94.0301742553711
+163967,SPG,2008-05-13,93.55682373046876
+163968,SPG,2008-05-14,94.5406494140625
+163969,SPG,2008-05-15,96.22058868408205
+163970,SPG,2008-05-16,96.06280517578124
+163971,SPG,2008-05-19,95.95143127441406
+163972,SPG,2008-05-20,94.61490631103516
+163973,SPG,2008-05-21,92.33167266845705
+163974,SPG,2008-05-22,90.54035949707033
+163975,SPG,2008-05-23,90.51251220703124
+163976,SPG,2008-05-27,92.05323028564452
+163977,SPG,2008-05-28,91.01371002197266
+163978,SPG,2008-05-29,92.8792724609375
+163979,SPG,2008-05-30,92.22029876708984
+163980,SPG,2008-06-02,90.96730041503906
+163981,SPG,2008-06-03,91.88616180419922
+163982,SPG,2008-06-04,92.76789855957033
+163983,SPG,2008-06-05,94.94903564453124
+163984,SPG,2008-06-06,90.6981430053711
+163985,SPG,2008-06-09,89.02748107910156
+163986,SPG,2008-06-10,89.5936508178711
+163987,SPG,2008-06-11,87.3289794921875
+163988,SPG,2008-06-12,89.0460433959961
+163989,SPG,2008-06-13,91.0415496826172
+163990,SPG,2008-06-16,92.43376922607422
+163991,SPG,2008-06-17,89.08316802978516
+163992,SPG,2008-06-18,87.54244995117188
+163993,SPG,2008-06-19,90.8280792236328
+163994,SPG,2008-06-20,88.25712585449219
+163995,SPG,2008-06-23,86.60502624511719
+163996,SPG,2008-06-24,87.1062240600586
+163997,SPG,2008-06-25,88.4427490234375
+163998,SPG,2008-06-26,84.70233917236328
+163999,SPG,2008-06-27,84.29395294189453
+164000,SPG,2008-06-30,83.43077850341797
+164001,SPG,2008-07-01,82.8460464477539
+164002,SPG,2008-07-02,81.8343734741211
+164003,SPG,2008-07-03,81.41670989990234
+164004,SPG,2008-07-07,78.82718658447266
+164005,SPG,2008-07-08,83.75563049316406
+164006,SPG,2008-07-09,78.82718658447266
+164007,SPG,2008-07-10,81.08258056640625
+164008,SPG,2008-07-11,80.13587188720703
+164009,SPG,2008-07-14,77.15653228759766
+164010,SPG,2008-07-15,75.50444030761719
+164011,SPG,2008-07-16,81.46311950683594
+164012,SPG,2008-07-17,83.68138122558594
+164013,SPG,2008-07-18,84.0062255859375
+164014,SPG,2008-07-21,84.29395294189453
+164015,SPG,2008-07-22,85.67688751220703
+164016,SPG,2008-07-23,86.8185043334961
+164017,SPG,2008-07-24,81.43527221679688
+164018,SPG,2008-07-25,84.08048248291016
+164019,SPG,2008-07-28,82.19635009765625
+164020,SPG,2008-07-29,87.50532531738281
+164021,SPG,2008-07-30,88.47059631347656
+164022,SPG,2008-07-31,85.97389221191406
+164023,SPG,2008-08-01,84.75802612304688
+164024,SPG,2008-08-04,83.82060241699219
+164025,SPG,2008-08-05,88.08077239990234
+164026,SPG,2008-08-06,88.23856353759766
+164027,SPG,2008-08-07,85.45413208007812
+164028,SPG,2008-08-08,89.85353088378906
+164029,SPG,2008-08-11,93.50112915039062
+164030,SPG,2008-08-12,90.83736419677734
+164031,SPG,2008-08-13,88.04364776611328
+164032,SPG,2008-08-14,89.97418975830078
+164033,SPG,2008-08-15,90.58676147460938
+164034,SPG,2008-08-18,88.49844360351562
+164035,SPG,2008-08-19,86.51221466064453
+164036,SPG,2008-08-20,87.26400756835938
+164037,SPG,2008-08-21,85.74185943603516
+164038,SPG,2008-08-22,88.6655044555664
+164039,SPG,2008-08-25,86.03886413574219
+164040,SPG,2008-08-26,86.46580505371094
+164041,SPG,2008-08-27,86.7720947265625
+164042,SPG,2008-08-28,89.61221313476562
+164043,SPG,2008-08-29,88.06221771240234
+164044,SPG,2008-09-02,88.95323181152344
+164045,SPG,2008-09-03,90.91161346435548
+164046,SPG,2008-09-04,87.44036102294922
+164047,SPG,2008-09-05,87.02268981933594
+164048,SPG,2008-09-08,92.01610565185548
+164049,SPG,2008-09-09,87.67239379882812
+164050,SPG,2008-09-10,88.19215393066406
+164051,SPG,2008-09-11,89.259521484375
+164052,SPG,2008-09-12,91.00442504882812
+164053,SPG,2008-09-15,77.04515838623047
+164054,SPG,2008-09-16,89.86280822753906
+164055,SPG,2008-09-17,83.53287506103516
+164056,SPG,2008-09-18,87.24544525146484
+164057,SPG,2008-09-19,93.73316955566406
+164058,SPG,2008-09-22,86.31730651855469
+164059,SPG,2008-09-23,86.79065704345703
+164060,SPG,2008-09-24,86.95772552490234
+164061,SPG,2008-09-25,88.73047637939453
+164062,SPG,2008-09-26,92.5358657836914
+164063,SPG,2008-09-29,83.95982360839844
+164064,SPG,2008-09-30,90.02987670898438
+164065,SPG,2008-10-01,86.95772552490234
+164066,SPG,2008-10-02,81.61161804199219
+164067,SPG,2008-10-03,77.9454574584961
+164068,SPG,2008-10-06,75.48587799072266
+164069,SPG,2008-10-07,67.76372528076172
+164070,SPG,2008-10-08,68.91461944580078
+164071,SPG,2008-10-09,62.519718170166016
+164072,SPG,2008-10-10,72.86851501464844
+164073,SPG,2008-10-13,73.1283950805664
+164074,SPG,2008-10-14,66.89127349853516
+164075,SPG,2008-10-15,56.33828353881836
+164076,SPG,2008-10-16,61.63798141479492
+164077,SPG,2008-10-17,62.324806213378906
+164078,SPG,2008-10-20,61.832889556884766
+164079,SPG,2008-10-21,58.37091827392578
+164080,SPG,2008-10-22,55.07600784301758
+164081,SPG,2008-10-23,53.26612854003906
+164082,SPG,2008-10-24,50.22182083129883
+164083,SPG,2008-10-27,48.08709335327149
+164084,SPG,2008-10-28,59.34546661376953
+164085,SPG,2008-10-29,54.964630126953125
+164086,SPG,2008-10-30,57.37780380249024
+164087,SPG,2008-10-31,62.21342849731445
+164088,SPG,2008-11-03,61.50804138183594
+164089,SPG,2008-11-04,67.02120971679688
+164090,SPG,2008-11-05,60.05085754394531
+164091,SPG,2008-11-06,58.47301483154297
+164092,SPG,2008-11-07,63.06732177734375
+164093,SPG,2008-11-10,56.626007080078125
+164094,SPG,2008-11-11,54.33349609375
+164095,SPG,2008-11-12,47.62302017211914
+164096,SPG,2008-11-13,53.60954284667969
+164097,SPG,2008-11-14,48.449066162109375
+164098,SPG,2008-11-17,45.34907150268555
+164099,SPG,2008-11-18,43.83619689941406
+164100,SPG,2008-11-19,38.11883544921875
+164101,SPG,2008-11-20,35.87273025512695
+164102,SPG,2008-11-21,35.62213134765625
+164103,SPG,2008-11-24,44.65296173095703
+164104,SPG,2008-11-25,44.55086517333984
+164105,SPG,2008-11-26,47.28889083862305
+164106,SPG,2008-11-28,44.086795806884766
+164107,SPG,2008-12-01,35.26943588256836
+164108,SPG,2008-12-02,41.46015167236328
+164109,SPG,2008-12-03,44.0775146484375
+164110,SPG,2008-12-04,42.778114318847656
+164111,SPG,2008-12-05,48.45834732055664
+164112,SPG,2008-12-08,52.31942367553711
+164113,SPG,2008-12-09,48.13349914550781
+164114,SPG,2008-12-10,51.66044235229492
+164115,SPG,2008-12-11,43.64128875732422
+164116,SPG,2008-12-12,48.2634391784668
+164117,SPG,2008-12-15,46.08230209350586
+164118,SPG,2008-12-16,52.55146026611328
+164119,SPG,2008-12-17,52.49577331542969
+164120,SPG,2008-12-18,47.34457778930664
+164121,SPG,2008-12-19,50.7322998046875
+164122,SPG,2008-12-22,48.2634391784668
+164123,SPG,2008-12-23,48.2634391784668
+164124,SPG,2008-12-24,47.62302017211914
+164125,SPG,2008-12-26,48.22631454467773
+164126,SPG,2008-12-29,45.4418830871582
+164127,SPG,2008-12-30,47.56733322143555
+164128,SPG,2008-12-31,49.31224060058594
+164129,SPG,2009-01-02,47.79008483886719
+164130,SPG,2009-01-05,47.01972579956055
+164131,SPG,2009-01-06,49.59068298339844
+164132,SPG,2009-01-07,47.49308013916016
+164133,SPG,2009-01-08,46.73200225830078
+164134,SPG,2009-01-09,43.55775451660156
+164135,SPG,2009-01-12,40.58769607543945
+164136,SPG,2009-01-13,42.1933822631836
+164137,SPG,2009-01-14,39.52961349487305
+164138,SPG,2009-01-15,41.39517974853516
+164139,SPG,2009-01-16,42.34188461303711
+164140,SPG,2009-01-20,38.17452239990234
+164141,SPG,2009-01-21,43.06583786010742
+164142,SPG,2009-01-22,40.06793594360352
+164143,SPG,2009-01-23,41.52511978149414
+164144,SPG,2009-01-26,40.82901382446289
+164145,SPG,2009-01-27,40.65266418457031
+164146,SPG,2009-01-28,45.45116424560547
+164147,SPG,2009-01-29,41.24667739868164
+164148,SPG,2009-01-30,39.8915901184082
+164149,SPG,2009-02-02,40.67123031616211
+164150,SPG,2009-02-03,39.88230514526367
+164151,SPG,2009-02-04,39.90087127685547
+164152,SPG,2009-02-05,40.123626708984375
+164153,SPG,2009-02-06,42.564640045166016
+164154,SPG,2009-02-09,43.49278259277344
+164155,SPG,2009-02-10,38.88919448852539
+164156,SPG,2009-02-11,39.8915901184082
+164157,SPG,2009-02-12,38.27661895751953
+164158,SPG,2009-02-13,35.31584167480469
+164159,SPG,2009-02-17,32.624229431152344
+164160,SPG,2009-02-18,33.35746383666992
+164161,SPG,2009-02-19,32.00237274169922
+164162,SPG,2009-02-20,33.61734390258789
+164163,SPG,2009-02-23,30.396684646606445
+164164,SPG,2009-02-24,32.800575256347656
+164165,SPG,2009-02-25,32.09518814086914
+164166,SPG,2009-02-26,31.01854133605957
+164167,SPG,2009-02-27,30.721534729003903
+164168,SPG,2009-03-02,27.807165145874023
+164169,SPG,2009-03-03,27.74219512939453
+164170,SPG,2009-03-04,27.250280380249023
+164171,SPG,2009-03-05,25.76525115966797
+164172,SPG,2009-03-06,24.308067321777344
+164173,SPG,2009-03-09,26.6377067565918
+164174,SPG,2009-03-10,31.13920021057129
+164175,SPG,2009-03-11,30.071834564208984
+164176,SPG,2009-03-12,33.08829879760742
+164177,SPG,2009-03-13,32.23440933227539
+164178,SPG,2009-03-16,29.23650550842285
+164179,SPG,2009-03-17,31.399080276489254
+164180,SPG,2009-03-18,32.83769989013672
+164181,SPG,2009-03-19,31.909557342529297
+164182,SPG,2009-03-20,30.443092346191406
+164183,SPG,2009-03-23,36.2903938293457
+164184,SPG,2009-03-24,32.67063522338867
+164185,SPG,2009-03-25,32.4385986328125
+164186,SPG,2009-03-26,34.13710021972656
+164187,SPG,2009-03-27,31.232013702392575
+164188,SPG,2009-03-30,28.64249420166016
+164189,SPG,2009-03-31,32.150875091552734
+164190,SPG,2009-04-01,30.86075782775879
+164191,SPG,2009-04-02,34.31344985961914
+164192,SPG,2009-04-03,38.33230972290039
+164193,SPG,2009-04-06,37.4227294921875
+164194,SPG,2009-04-07,33.320335388183594
+164195,SPG,2009-04-08,34.27632141113281
+164196,SPG,2009-04-09,39.90087127685547
+164197,SPG,2009-04-13,39.58530044555664
+164198,SPG,2009-04-14,35.79847717285156
+164199,SPG,2009-04-15,40.83829498291016
+164200,SPG,2009-04-16,43.854759216308594
+164201,SPG,2009-04-17,45.794578552246094
+164202,SPG,2009-04-20,40.29997253417969
+164203,SPG,2009-04-21,45.47901153564453
+164204,SPG,2009-04-22,42.564640045166016
+164205,SPG,2009-04-23,44.93140411376953
+164206,SPG,2009-04-24,47.01044464111328
+164207,SPG,2009-04-27,42.45326232910156
+164208,SPG,2009-04-28,43.7805061340332
+164209,SPG,2009-04-29,46.11943054199219
+164210,SPG,2009-04-30,47.892181396484375
+164211,SPG,2009-05-01,44.0496711730957
+164212,SPG,2009-05-04,48.15206146240234
+164213,SPG,2009-05-05,46.518531799316406
+164214,SPG,2009-05-06,50.89936447143555
+164215,SPG,2009-05-07,48.309844970703125
+164216,SPG,2009-05-08,50.05475616455078
+164217,SPG,2009-05-11,48.244876861572266
+164218,SPG,2009-05-12,47.71583557128906
+164219,SPG,2009-05-13,44.625118255615234
+164220,SPG,2009-05-14,46.45355987548828
+164221,SPG,2009-05-15,43.5484733581543
+164222,SPG,2009-05-18,47.79008483886719
+164223,SPG,2009-05-19,46.861942291259766
+164224,SPG,2009-05-20,46.370025634765625
+164225,SPG,2009-05-21,46.03589630126953
+164226,SPG,2009-05-22,44.96853256225586
+164227,SPG,2009-05-26,47.632301330566406
+164228,SPG,2009-05-27,46.37931060791016
+164229,SPG,2009-05-28,48.06852722167969
+164230,SPG,2009-05-29,49.6278076171875
+164231,SPG,2009-06-01,52.33798599243164
+164232,SPG,2009-06-02,50.34247970581055
+164233,SPG,2009-06-03,50.110443115234375
+164234,SPG,2009-06-04,50.66733169555664
+164235,SPG,2009-06-05,49.66493606567383
+164236,SPG,2009-06-08,49.99906539916992
+164237,SPG,2009-06-09,49.53499603271485
+164238,SPG,2009-06-10,48.8203239440918
+164239,SPG,2009-06-11,48.39337921142578
+164240,SPG,2009-06-12,50.24038314819336
+164241,SPG,2009-06-15,48.189186096191406
+164242,SPG,2009-06-16,47.6601448059082
+164243,SPG,2009-06-17,46.72272109985352
+164244,SPG,2009-06-18,47.53948974609375
+164245,SPG,2009-06-19,49.117332458496094
+164246,SPG,2009-06-22,45.59038543701172
+164247,SPG,2009-06-23,46.36074447631836
+164248,SPG,2009-06-24,46.94547653198242
+164249,SPG,2009-06-25,47.82721328735352
+164250,SPG,2009-06-26,48.189186096191406
+164251,SPG,2009-06-29,47.72511672973633
+164252,SPG,2009-06-30,47.7343978881836
+164253,SPG,2009-07-01,47.6601448059082
+164254,SPG,2009-07-02,44.84787368774414
+164255,SPG,2009-07-06,46.45355987548828
+164256,SPG,2009-07-07,44.14248275756836
+164257,SPG,2009-07-08,44.151763916015625
+164258,SPG,2009-07-09,43.07511901855469
+164259,SPG,2009-07-10,42.91733551025391
+164260,SPG,2009-07-13,45.1912841796875
+164261,SPG,2009-07-14,46.147274017333984
+164262,SPG,2009-07-15,47.05685424804688
+164263,SPG,2009-07-16,47.87361907958984
+164264,SPG,2009-07-17,46.370025634765625
+164265,SPG,2009-07-20,48.2077522277832
+164266,SPG,2009-07-21,48.08709335327149
+164267,SPG,2009-07-22,48.45834732055664
+164268,SPG,2009-07-23,50.10116195678711
+164269,SPG,2009-07-24,49.813438415527344
+164270,SPG,2009-07-27,51.094276428222656
+164271,SPG,2009-07-28,50.64876556396485
+164272,SPG,2009-07-29,50.2032585144043
+164273,SPG,2009-07-30,52.0966682434082
+164274,SPG,2009-07-31,51.71612930297852
+164275,SPG,2009-08-03,52.90415573120117
+164276,SPG,2009-08-04,56.53319549560547
+164277,SPG,2009-08-05,58.46372985839844
+164278,SPG,2009-08-06,58.38019943237305
+164279,SPG,2009-08-07,61.87929916381836
+164280,SPG,2009-08-10,59.86522674560547
+164281,SPG,2009-08-11,57.95325469970703
+164282,SPG,2009-08-12,58.565826416015625
+164283,SPG,2009-08-13,59.11020278930664
+164284,SPG,2009-08-14,58.60538482666016
+164285,SPG,2009-08-17,54.33314895629883
+164286,SPG,2009-08-18,55.43626403808594
+164287,SPG,2009-08-19,54.58555603027344
+164288,SPG,2009-08-20,57.06289291381836
+164289,SPG,2009-08-21,58.15666198730469
+164290,SPG,2009-08-24,57.31529998779297
+164291,SPG,2009-08-25,58.12861633300781
+164292,SPG,2009-08-26,59.22238159179688
+164293,SPG,2009-08-27,59.70850372314453
+164294,SPG,2009-08-28,60.54986190795898
+164295,SPG,2009-08-31,59.47479248046875
+164296,SPG,2009-09-01,56.24958038330078
+164297,SPG,2009-09-02,55.04362869262695
+164298,SPG,2009-09-03,55.89433670043945
+164299,SPG,2009-09-04,57.17507553100586
+164300,SPG,2009-09-08,60.3161506652832
+164301,SPG,2009-09-09,61.73711395263672
+164302,SPG,2009-09-10,63.03654861450195
+164303,SPG,2009-09-11,62.94306564331055
+164304,SPG,2009-09-14,64.6164321899414
+164305,SPG,2009-09-15,65.67280578613281
+164306,SPG,2009-09-16,68.5801773071289
+164307,SPG,2009-09-17,68.10340118408203
+164308,SPG,2009-09-18,69.15042877197266
+164309,SPG,2009-09-21,67.11247253417969
+164310,SPG,2009-09-22,68.62691497802734
+164311,SPG,2009-09-23,65.42040252685547
+164312,SPG,2009-09-24,62.905670166015625
+164313,SPG,2009-09-25,63.59745407104492
+164314,SPG,2009-09-28,66.9815902709961
+164315,SPG,2009-09-29,64.80340576171875
+164316,SPG,2009-09-30,64.90623474121094
+164317,SPG,2009-10-01,61.7651596069336
+164318,SPG,2009-10-02,61.72776412963867
+164319,SPG,2009-10-05,63.20481872558594
+164320,SPG,2009-10-06,63.81246948242188
+164321,SPG,2009-10-07,63.63484954833984
+164322,SPG,2009-10-08,64.39207458496094
+164323,SPG,2009-10-09,64.87818908691406
+164324,SPG,2009-10-12,64.56969451904297
+164325,SPG,2009-10-13,62.961761474609375
+164326,SPG,2009-10-14,65.8036880493164
+164327,SPG,2009-10-15,65.49518585205078
+164328,SPG,2009-10-16,63.06459426879883
+164329,SPG,2009-10-19,64.67252349853516
+164330,SPG,2009-10-20,64.05552673339844
+164331,SPG,2009-10-21,63.756378173828125
+164332,SPG,2009-10-22,65.42974853515625
+164333,SPG,2009-10-23,64.35467529296875
+164334,SPG,2009-10-26,64.3172836303711
+164335,SPG,2009-10-27,62.961761474609375
+164336,SPG,2009-10-28,60.20397186279297
+164337,SPG,2009-10-29,63.72833251953125
+164338,SPG,2009-10-30,63.466575622558594
+164339,SPG,2009-11-02,63.91530227661133
+164340,SPG,2009-11-03,64.60708618164062
+164341,SPG,2009-11-04,63.15807723999024
+164342,SPG,2009-11-05,64.83145141601562
+164343,SPG,2009-11-06,63.77507400512695
+164344,SPG,2009-11-09,67.04702758789062
+164345,SPG,2009-11-10,66.0280532836914
+164346,SPG,2009-11-11,67.92578125
+164347,SPG,2009-11-12,67.46002197265625
+164348,SPG,2009-11-13,68.00564575195312
+164349,SPG,2009-11-16,69.3038558959961
+164350,SPG,2009-11-17,67.90216064453125
+164351,SPG,2009-11-18,71.10066223144531
+164352,SPG,2009-11-19,69.52963256835938
+164353,SPG,2009-11-20,68.2596435546875
+164354,SPG,2009-11-23,69.86829376220703
+164355,SPG,2009-11-24,67.89275360107422
+164356,SPG,2009-11-25,67.9397964477539
+164357,SPG,2009-11-27,65.59736633300781
+164358,SPG,2009-11-30,68.35371398925781
+164359,SPG,2009-12-01,69.45437622070312
+164360,SPG,2009-12-02,70.66792297363281
+164361,SPG,2009-12-03,69.78363037109375
+164362,SPG,2009-12-04,71.3076171875
+164363,SPG,2009-12-07,69.52022552490234
+164364,SPG,2009-12-08,70.25399780273438
+164365,SPG,2009-12-09,70.63029479980469
+164366,SPG,2009-12-10,71.06302642822266
+164367,SPG,2009-12-11,72.2013168334961
+164368,SPG,2009-12-14,73.23612213134766
+164369,SPG,2009-12-15,72.26716613769531
+164370,SPG,2009-12-16,72.26716613769531
+164371,SPG,2009-12-17,72.16368865966797
+164372,SPG,2009-12-18,73.17027282714844
+164373,SPG,2009-12-21,74.69425964355469
+164374,SPG,2009-12-22,75.11759185791016
+164375,SPG,2009-12-23,76.3499526977539
+164376,SPG,2009-12-24,77.83631134033203
+164377,SPG,2009-12-28,78.1185302734375
+164378,SPG,2009-12-29,77.17779541015625
+164379,SPG,2009-12-30,76.6415786743164
+164380,SPG,2009-12-31,75.070556640625
+164381,SPG,2010-01-04,74.24270629882812
+164382,SPG,2010-01-05,73.73471069335938
+164383,SPG,2010-01-06,72.90686798095703
+164384,SPG,2010-01-07,73.85700988769531
+164385,SPG,2010-01-08,72.08843231201172
+164386,SPG,2010-01-11,72.15428161621094
+164387,SPG,2010-01-12,70.73377227783203
+164388,SPG,2010-01-13,71.44873046875
+164389,SPG,2010-01-14,71.7685775756836
+164390,SPG,2010-01-15,70.45155334472656
+164391,SPG,2010-01-19,72.11665344238281
+164392,SPG,2010-01-20,70.44214630126953
+164393,SPG,2010-01-21,68.21260833740234
+164394,SPG,2010-01-22,66.4063949584961
+164395,SPG,2010-01-25,67.826904296875
+164396,SPG,2010-01-26,67.55409240722656
+164397,SPG,2010-01-27,68.10912322998047
+164398,SPG,2010-01-28,67.80809020996094
+164399,SPG,2010-01-29,67.73283386230469
+164400,SPG,2010-02-01,69.20978546142578
+164401,SPG,2010-02-02,70.05644226074219
+164402,SPG,2010-02-03,68.48542022705078
+164403,SPG,2010-02-04,65.3339614868164
+164404,SPG,2010-02-05,69.0122299194336
+164405,SPG,2010-02-08,66.52869415283203
+164406,SPG,2010-02-09,66.4063949584961
+164407,SPG,2010-02-10,66.10536193847656
+164408,SPG,2010-02-11,67.04609680175781
+164409,SPG,2010-02-12,67.73283386230469
+164410,SPG,2010-02-16,70.38570404052734
+164411,SPG,2010-02-17,71.35466003417969
+164412,SPG,2010-02-18,72.64346313476562
+164413,SPG,2010-02-19,73.11383056640625
+164414,SPG,2010-02-22,73.97930145263672
+164415,SPG,2010-02-23,73.29256439208984
+164416,SPG,2010-02-24,72.93508911132812
+164417,SPG,2010-02-25,73.85700988769531
+164418,SPG,2010-02-26,73.6500473022461
+164419,SPG,2010-03-01,73.75352478027344
+164420,SPG,2010-03-02,73.38664245605469
+164421,SPG,2010-03-03,72.8692398071289
+164422,SPG,2010-03-04,73.01034545898438
+164423,SPG,2010-03-05,74.72248077392578
+164424,SPG,2010-03-08,75.06114959716797
+164425,SPG,2010-03-09,76.03010559082031
+164426,SPG,2010-03-10,75.98307037353516
+164427,SPG,2010-03-11,76.14299011230469
+164428,SPG,2010-03-12,77.2154312133789
+164429,SPG,2010-03-15,77.02728271484375
+164430,SPG,2010-03-16,79.19097137451172
+164431,SPG,2010-03-17,80.57384490966797
+164432,SPG,2010-03-18,79.54844665527344
+164433,SPG,2010-03-19,78.58889770507812
+164434,SPG,2010-03-22,79.93415069580078
+164435,SPG,2010-03-23,79.42615509033203
+164436,SPG,2010-03-24,79.50141143798828
+164437,SPG,2010-03-25,80.4609603881836
+164438,SPG,2010-03-26,79.9717788696289
+164439,SPG,2010-03-29,80.10347747802734
+164440,SPG,2010-03-30,80.11288452148438
+164441,SPG,2010-03-31,78.92756652832031
+164442,SPG,2010-04-01,79.46378326416016
+164443,SPG,2010-04-05,81.03480529785156
+164444,SPG,2010-04-06,82.51175689697266
+164445,SPG,2010-04-07,79.52022552490234
+164446,SPG,2010-04-08,79.7083740234375
+164447,SPG,2010-04-09,80.9877700805664
+164448,SPG,2010-04-12,79.99059295654297
+164449,SPG,2010-04-13,82.95390319824219
+164450,SPG,2010-04-14,82.73753356933594
+164451,SPG,2010-04-15,79.99059295654297
+164452,SPG,2010-04-16,77.3941650390625
+164453,SPG,2010-04-19,77.98683166503906
+164454,SPG,2010-04-20,79.64252471923828
+164455,SPG,2010-04-21,81.83443450927734
+164456,SPG,2010-04-22,83.15145874023438
+164457,SPG,2010-04-23,84.25211334228516
+164458,SPG,2010-04-26,85.2210693359375
+164459,SPG,2010-04-27,82.2953872680664
+164460,SPG,2010-04-28,82.4365005493164
+164461,SPG,2010-04-29,86.94261169433594
+164462,SPG,2010-04-30,83.7441177368164
+164463,SPG,2010-05-03,87.28128051757812
+164464,SPG,2010-05-04,84.7507095336914
+164465,SPG,2010-05-05,83.23612213134766
+164466,SPG,2010-05-06,79.84947967529297
+164467,SPG,2010-05-07,80.6020736694336
+164468,SPG,2010-05-10,84.97647857666016
+164469,SPG,2010-05-11,85.2492904663086
+164470,SPG,2010-05-12,85.89839935302734
+164471,SPG,2010-05-13,84.3744125366211
+164472,SPG,2010-05-14,81.56161499023438
+164473,SPG,2010-05-17,81.55220794677734
+164474,SPG,2010-05-18,79.18156433105469
+164475,SPG,2010-05-19,78.35371398925781
+164476,SPG,2010-05-20,76.28410339355469
+164477,SPG,2010-05-21,79.05926513671875
+164478,SPG,2010-05-24,76.90498352050781
+164479,SPG,2010-05-25,77.76105499267578
+164480,SPG,2010-05-26,77.12135314941406
+164481,SPG,2010-05-27,81.3076171875
+164482,SPG,2010-05-28,79.99059295654297
+164483,SPG,2010-06-01,79.78363037109375
+164484,SPG,2010-06-02,81.45813751220703
+164485,SPG,2010-06-03,81.02539825439453
+164486,SPG,2010-06-04,76.6697998046875
+164487,SPG,2010-06-07,76.17121124267578
+164488,SPG,2010-06-08,77.30009460449219
+164489,SPG,2010-06-09,77.31890869140625
+164490,SPG,2010-06-10,80.73377227783203
+164491,SPG,2010-06-11,81.91909790039062
+164492,SPG,2010-06-14,83.17027282714844
+164493,SPG,2010-06-15,85.0987777709961
+164494,SPG,2010-06-16,84.14863586425781
+164495,SPG,2010-06-17,83.71589660644531
+164496,SPG,2010-06-18,84.11100769042969
+164497,SPG,2010-06-21,83.5936050415039
+164498,SPG,2010-06-22,80.51740264892578
+164499,SPG,2010-06-23,81.03480529785156
+164500,SPG,2010-06-24,78.99341583251953
+164501,SPG,2010-06-25,81.39228820800781
+164502,SPG,2010-06-28,79.93415069580078
+164503,SPG,2010-06-29,76.97084045410156
+164504,SPG,2010-06-30,75.96424865722656
+164505,SPG,2010-07-01,76.24647521972656
+164506,SPG,2010-07-02,74.39322662353516
+164507,SPG,2010-07-06,72.69990539550781
+164508,SPG,2010-07-07,76.42520904541016
+164509,SPG,2010-07-08,76.86735534667969
+164510,SPG,2010-07-09,77.76105499267578
+164511,SPG,2010-07-12,78.04327392578125
+164512,SPG,2010-07-13,80.0282211303711
+164513,SPG,2010-07-14,79.55785369873047
+164514,SPG,2010-07-15,79.85888671875
+164515,SPG,2010-07-16,77.35653686523438
+164516,SPG,2010-07-19,78.41956329345703
+164517,SPG,2010-07-20,79.37911224365234
+164518,SPG,2010-07-21,77.47883605957031
+164519,SPG,2010-07-22,81.21354675292969
+164520,SPG,2010-07-23,82.13546752929688
+164521,SPG,2010-07-26,83.7911605834961
+164522,SPG,2010-07-27,83.98870849609375
+164523,SPG,2010-07-28,83.84760284423828
+164524,SPG,2010-07-29,82.71871948242188
+164525,SPG,2010-07-30,83.93226623535156
+164526,SPG,2010-08-02,87.98683166503906
+164527,SPG,2010-08-03,87.63875579833984
+164528,SPG,2010-08-04,88.85230255126953
+164529,SPG,2010-08-05,87.61053466796875
+164530,SPG,2010-08-06,87.33772277832031
+164531,SPG,2010-08-09,88.1185302734375
+164532,SPG,2010-08-10,87.08372497558594
+164533,SPG,2010-08-11,85.26811218261719
+164534,SPG,2010-08-12,84.3179702758789
+164535,SPG,2010-08-13,83.96989440917969
+164536,SPG,2010-08-16,84.10160064697266
+164537,SPG,2010-08-17,86.27469635009766
+164538,SPG,2010-08-18,86.41580200195312
+164539,SPG,2010-08-19,84.09219360351562
+164540,SPG,2010-08-20,83.69708251953125
+164541,SPG,2010-08-23,82.81279754638672
+164542,SPG,2010-08-24,83.0197525024414
+164543,SPG,2010-08-25,84.12982177734375
+164544,SPG,2010-08-26,83.63123321533203
+164545,SPG,2010-08-27,85.15522003173828
+164546,SPG,2010-08-30,84.44966888427734
+164547,SPG,2010-08-31,85.08937072753906
+164548,SPG,2010-09-01,88.01505279541016
+164549,SPG,2010-09-02,89.7083740234375
+164550,SPG,2010-09-03,90.76199340820312
+164551,SPG,2010-09-07,88.92756652832031
+164552,SPG,2010-09-08,89.28504180908203
+164553,SPG,2010-09-09,88.63593292236328
+164554,SPG,2010-09-10,89.22859954833984
+164555,SPG,2010-09-13,89.35089111328125
+164556,SPG,2010-09-14,88.74882507324219
+164557,SPG,2010-09-15,89.76481628417969
+164558,SPG,2010-09-16,88.9840087890625
+164559,SPG,2010-09-17,89.67074584960938
+164560,SPG,2010-09-20,91.4769515991211
+164561,SPG,2010-09-21,90.57384490966795
+164562,SPG,2010-09-22,89.65193176269531
+164563,SPG,2010-09-23,87.28128051757812
+164564,SPG,2010-09-24,89.5954818725586
+164565,SPG,2010-09-27,88.27845764160156
+164566,SPG,2010-09-28,88.30667877197266
+164567,SPG,2010-09-29,87.52587127685547
+164568,SPG,2010-09-30,87.24365234375
+164569,SPG,2010-10-01,88.04327392578125
+164570,SPG,2010-10-04,88.73001098632812
+164571,SPG,2010-10-05,89.95296478271484
+164572,SPG,2010-10-06,89.80244445800781
+164573,SPG,2010-10-07,90.00940704345703
+164574,SPG,2010-10-08,89.89652252197266
+164575,SPG,2010-10-11,90.05644226074219
+164576,SPG,2010-10-12,90.724365234375
+164577,SPG,2010-10-13,91.38288116455078
+164578,SPG,2010-10-14,91.00658416748048
+164579,SPG,2010-10-15,91.70272827148438
+164580,SPG,2010-10-18,92.39887237548828
+164581,SPG,2010-10-19,90.42333221435548
+164582,SPG,2010-10-20,92.38005828857422
+164583,SPG,2010-10-21,92.16368865966795
+164584,SPG,2010-10-22,91.90028381347656
+164585,SPG,2010-10-25,92.09783935546876
+164586,SPG,2010-10-26,91.41110229492188
+164587,SPG,2010-10-27,91.0442123413086
+164588,SPG,2010-10-28,90.68673706054688
+164589,SPG,2010-10-29,90.32925415039062
+164590,SPG,2010-11-01,92.77516174316406
+164591,SPG,2010-11-02,94.6095962524414
+164592,SPG,2010-11-03,94.9012222290039
+164593,SPG,2010-11-04,97.68579864501952
+164594,SPG,2010-11-05,99.50141143798828
+164595,SPG,2010-11-08,99.95296478271484
+164596,SPG,2010-11-09,95.18344116210938
+164597,SPG,2010-11-10,97.02728271484376
+164598,SPG,2010-11-11,95.44684600830078
+164599,SPG,2010-11-12,94.44966888427734
+164600,SPG,2010-11-15,93.8193817138672
+164601,SPG,2010-11-16,90.44214630126952
+164602,SPG,2010-11-17,91.19473266601562
+164603,SPG,2010-11-18,92.1448745727539
+164604,SPG,2010-11-19,92.35183715820312
+164605,SPG,2010-11-22,92.73753356933594
+164606,SPG,2010-11-23,91.78739166259766
+164607,SPG,2010-11-24,94.32737731933594
+164608,SPG,2010-11-26,92.98212432861328
+164609,SPG,2010-11-29,92.87864685058594
+164610,SPG,2010-11-30,92.66227722167967
+164611,SPG,2010-12-01,93.92285919189452
+164612,SPG,2010-12-02,95.88899230957033
+164613,SPG,2010-12-03,96.03010559082033
+164614,SPG,2010-12-06,95.86077117919922
+164615,SPG,2010-12-07,95.48448181152344
+164616,SPG,2010-12-08,93.9134521484375
+164617,SPG,2010-12-09,92.59642791748048
+164618,SPG,2010-12-10,93.08560943603516
+164619,SPG,2010-12-13,93.0667953491211
+164620,SPG,2010-12-14,91.8814697265625
+164621,SPG,2010-12-15,89.63311767578125
+164622,SPG,2010-12-16,89.09689331054688
+164623,SPG,2010-12-17,89.77422332763672
+164624,SPG,2010-12-20,91.14769744873048
+164625,SPG,2010-12-21,92.77516174316406
+164626,SPG,2010-12-22,92.79397583007812
+164627,SPG,2010-12-23,91.98494720458984
+164628,SPG,2010-12-27,93.5936050415039
+164629,SPG,2010-12-28,93.0950164794922
+164630,SPG,2010-12-29,94.3179702758789
+164631,SPG,2010-12-30,93.75352478027344
+164632,SPG,2010-12-31,93.5936050415039
+164633,SPG,2011-01-03,94.94825744628906
+164634,SPG,2011-01-04,92.13546752929688
+164635,SPG,2011-01-05,92.42709350585938
+164636,SPG,2011-01-06,89.69896697998047
+164637,SPG,2011-01-07,91.20413970947266
+164638,SPG,2011-01-10,91.75917053222656
+164639,SPG,2011-01-11,91.78739166259766
+164640,SPG,2011-01-12,91.91909790039062
+164641,SPG,2011-01-13,92.33302307128906
+164642,SPG,2011-01-14,93.07620239257812
+164643,SPG,2011-01-18,93.87582397460938
+164644,SPG,2011-01-19,92.87864685058594
+164645,SPG,2011-01-20,92.9256820678711
+164646,SPG,2011-01-21,93.63123321533205
+164647,SPG,2011-01-24,93.83819580078124
+164648,SPG,2011-01-25,94.60018920898438
+164649,SPG,2011-01-26,94.74129486083984
+164650,SPG,2011-01-27,95.34336853027344
+164651,SPG,2011-01-28,94.04515838623048
+164652,SPG,2011-01-31,95.43743896484376
+164653,SPG,2011-02-01,96.39698791503906
+164654,SPG,2011-02-02,96.77328491210938
+164655,SPG,2011-02-03,98.4948272705078
+164656,SPG,2011-02-04,97.33772277832033
+164657,SPG,2011-02-07,98.80526733398438
+164658,SPG,2011-02-08,99.9717788696289
+164659,SPG,2011-02-09,99.96237182617188
+164660,SPG,2011-02-10,100.10347747802734
+164661,SPG,2011-02-11,100.80902862548828
+164662,SPG,2011-02-14,100.68673706054688
+164663,SPG,2011-02-15,100.51740264892578
+164664,SPG,2011-02-16,101.4205093383789
+164665,SPG,2011-02-17,101.72154235839844
+164666,SPG,2011-02-18,101.54280090332033
+164667,SPG,2011-02-22,101.48635864257812
+164668,SPG,2011-02-23,100.63970184326172
+164669,SPG,2011-02-24,99.37911224365234
+164670,SPG,2011-02-25,100.63970184326172
+164671,SPG,2011-02-28,103.51834106445312
+164672,SPG,2011-03-01,100.6961441040039
+164673,SPG,2011-03-02,99.18156433105467
+164674,SPG,2011-03-03,101.0159912109375
+164675,SPG,2011-03-04,100.32925415039062
+164676,SPG,2011-03-07,99.67074584960938
+164677,SPG,2011-03-08,100.87488555908205
+164678,SPG,2011-03-09,100.20696258544922
+164679,SPG,2011-03-10,99.14392852783205
+164680,SPG,2011-03-11,100.5268096923828
+164681,SPG,2011-03-14,99.36970520019533
+164682,SPG,2011-03-15,98.6641616821289
+164683,SPG,2011-03-16,96.8109130859375
+164684,SPG,2011-03-17,97.12135314941406
+164685,SPG,2011-03-18,97.72342681884766
+164686,SPG,2011-03-21,99.05926513671876
+164687,SPG,2011-03-22,98.6923828125
+164688,SPG,2011-03-23,96.7826919555664
+164689,SPG,2011-03-24,97.5352783203125
+164690,SPG,2011-03-25,98.43838500976562
+164691,SPG,2011-03-28,98.90875244140624
+164692,SPG,2011-03-29,99.65193176269533
+164693,SPG,2011-03-30,100.35747528076172
+164694,SPG,2011-03-31,100.80902862548828
+164695,SPG,2011-04-01,100.76199340820312
+164696,SPG,2011-04-04,100.61148071289062
+164697,SPG,2011-04-05,100.79962158203124
+164698,SPG,2011-04-06,100.95954895019533
+164699,SPG,2011-04-07,100.06584930419922
+164700,SPG,2011-04-08,99.38851928710938
+164701,SPG,2011-04-11,99.48259735107422
+164702,SPG,2011-04-12,98.55126953125
+164703,SPG,2011-04-13,98.82408142089844
+164704,SPG,2011-04-14,101.08184051513672
+164705,SPG,2011-04-15,102.28598022460938
+164706,SPG,2011-04-18,101.6462860107422
+164707,SPG,2011-04-19,101.94731903076172
+164708,SPG,2011-04-20,103.12323760986328
+164709,SPG,2011-04-21,103.92285919189452
+164710,SPG,2011-04-25,105.10818481445312
+164711,SPG,2011-04-26,105.38099670410156
+164712,SPG,2011-04-27,106.73565673828124
+164713,SPG,2011-04-28,108.13734436035156
+164714,SPG,2011-04-29,107.75164794921876
+164715,SPG,2011-05-02,108.80526733398438
+164716,SPG,2011-05-03,109.19097137451172
+164717,SPG,2011-05-04,108.73941802978516
+164718,SPG,2011-05-05,108.41015625
+164719,SPG,2011-05-06,108.09971618652344
+164720,SPG,2011-05-09,108.88993072509766
+164721,SPG,2011-05-10,110.44214630126952
+164722,SPG,2011-05-11,109.78363037109376
+164723,SPG,2011-05-12,110.01881408691406
+164724,SPG,2011-05-13,108.43838500976562
+164725,SPG,2011-05-16,108.97460174560548
+164726,SPG,2011-05-17,108.71119689941406
+164727,SPG,2011-05-18,109.7365951538086
+164728,SPG,2011-05-19,109.35089111328124
+164729,SPG,2011-05-20,107.61053466796876
+164730,SPG,2011-05-23,106.30291748046876
+164731,SPG,2011-05-24,107.22483825683594
+164732,SPG,2011-05-25,107.68579864501952
+164733,SPG,2011-05-26,108.83348846435548
+164734,SPG,2011-05-27,109.36029815673828
+164735,SPG,2011-05-31,111.06302642822266
+164736,SPG,2011-06-01,108.3819351196289
+164737,SPG,2011-06-02,107.64816284179688
+164738,SPG,2011-06-03,108.4948272705078
+164739,SPG,2011-06-06,107.14957427978516
+164740,SPG,2011-06-07,108.17497253417967
+164741,SPG,2011-06-08,108.06208801269533
+164742,SPG,2011-06-09,106.85794830322266
+164743,SPG,2011-06-10,104.3179702758789
+164744,SPG,2011-06-13,105.0141143798828
+164745,SPG,2011-06-14,106.6697998046875
+164746,SPG,2011-06-15,104.7789306640625
+164747,SPG,2011-06-16,105.87017822265624
+164748,SPG,2011-06-17,107.24365234375
+164749,SPG,2011-06-20,108.24082946777344
+164750,SPG,2011-06-21,108.1467514038086
+164751,SPG,2011-06-22,107.45060729980467
+164752,SPG,2011-06-23,105.34336853027344
+164753,SPG,2011-06-24,105.77610778808594
+164754,SPG,2011-06-27,107.01787567138672
+164755,SPG,2011-06-28,107.28128051757812
+164756,SPG,2011-06-29,108.88052368164062
+164757,SPG,2011-06-30,109.34148406982422
+164758,SPG,2011-07-01,111.54280090332033
+164759,SPG,2011-07-05,112.173095703125
+164760,SPG,2011-07-06,113.10442352294922
+164761,SPG,2011-07-07,114.3744125366211
+164762,SPG,2011-07-08,113.98870849609376
+164763,SPG,2011-07-11,112.09783935546876
+164764,SPG,2011-07-12,112.18250274658205
+164765,SPG,2011-07-13,111.17591857910156
+164766,SPG,2011-07-14,110.5550308227539
+164767,SPG,2011-07-15,111.74976348876952
+164768,SPG,2011-07-18,110.87488555908205
+164769,SPG,2011-07-19,113.10442352294922
+164770,SPG,2011-07-20,113.3584213256836
+164771,SPG,2011-07-21,114.0827865600586
+164772,SPG,2011-07-22,114.62841033935548
+164773,SPG,2011-07-25,113.3302001953125
+164774,SPG,2011-07-26,115.13640594482422
+164775,SPG,2011-07-27,112.1448745727539
+164776,SPG,2011-07-28,113.49011993408205
+164777,SPG,2011-07-29,113.36782836914062
+164778,SPG,2011-08-01,112.64346313476562
+164779,SPG,2011-08-02,108.92756652832033
+164780,SPG,2011-08-03,108.57008361816406
+164781,SPG,2011-08-04,104.32737731933594
+164782,SPG,2011-08-05,102.38946533203124
+164783,SPG,2011-08-08,93.82878875732422
+164784,SPG,2011-08-09,104.4967041015625
+164785,SPG,2011-08-10,101.49576568603516
+164786,SPG,2011-08-11,107.74224090576172
+164787,SPG,2011-08-12,107.48824310302734
+164788,SPG,2011-08-15,109.1533432006836
+164789,SPG,2011-08-16,110.30103302001952
+164790,SPG,2011-08-17,110.61148071289062
+164791,SPG,2011-08-18,106.03010559082033
+164792,SPG,2011-08-19,103.72530364990234
+164793,SPG,2011-08-22,103.92285919189452
+164794,SPG,2011-08-23,106.92379760742188
+164795,SPG,2011-08-24,108.6077117919922
+164796,SPG,2011-08-25,106.62276458740234
+164797,SPG,2011-08-26,108.33489990234376
+164798,SPG,2011-08-29,110.27281188964844
+164799,SPG,2011-08-30,109.43556213378906
+164800,SPG,2011-08-31,110.53621673583984
+164801,SPG,2011-09-01,110.49858856201172
+164802,SPG,2011-09-02,107.7986831665039
+164803,SPG,2011-09-06,109.25682067871094
+164804,SPG,2011-09-07,112.30479431152344
+164805,SPG,2011-09-08,111.67450714111328
+164806,SPG,2011-09-09,108.97460174560548
+164807,SPG,2011-09-12,109.18156433105467
+164808,SPG,2011-09-13,109.45437622070312
+164809,SPG,2011-09-14,109.5954818725586
+164810,SPG,2011-09-15,112.02257537841795
+164811,SPG,2011-09-16,113.54656219482422
+164812,SPG,2011-09-19,111.78739166259766
+164813,SPG,2011-09-20,112.4929428100586
+164814,SPG,2011-09-21,105.83255004882812
+164815,SPG,2011-09-22,104.25211334228516
+164816,SPG,2011-09-23,106.03010559082033
+164817,SPG,2011-09-26,106.77328491210938
+164818,SPG,2011-09-27,106.86735534667967
+164819,SPG,2011-09-28,104.67544555664062
+164820,SPG,2011-09-29,105.90780639648438
+164821,SPG,2011-09-30,103.46189880371094
+164822,SPG,2011-10-03,100.18814849853516
+164823,SPG,2011-10-04,104.22389221191406
+164824,SPG,2011-10-05,102.91627502441406
+164825,SPG,2011-10-06,105.88899230957033
+164826,SPG,2011-10-07,103.01034545898438
+164827,SPG,2011-10-10,107.80809020996094
+164828,SPG,2011-10-11,106.15239715576172
+164829,SPG,2011-10-12,108.40074920654295
+164830,SPG,2011-10-13,106.48165893554688
+164831,SPG,2011-10-14,109.02163696289062
+164832,SPG,2011-10-17,106.24647521972656
+164833,SPG,2011-10-18,110.2634048461914
+164834,SPG,2011-10-19,108.71119689941406
+164835,SPG,2011-10-20,109.82125854492188
+164836,SPG,2011-10-21,113.54656219482422
+164837,SPG,2011-10-24,115.58795928955078
+164838,SPG,2011-10-25,113.93226623535156
+164839,SPG,2011-10-26,116.26528930664062
+164840,SPG,2011-10-27,121.44873046875
+164841,SPG,2011-10-28,121.75917053222656
+164842,SPG,2011-10-31,120.82784271240234
+164843,SPG,2011-11-01,117.92097473144533
+164844,SPG,2011-11-02,120.11288452148438
+164845,SPG,2011-11-03,121.73094940185548
+164846,SPG,2011-11-04,121.20413970947266
+164847,SPG,2011-11-07,122.09783935546876
+164848,SPG,2011-11-08,123.0479736328125
+164849,SPG,2011-11-09,117.7704620361328
+164850,SPG,2011-11-10,118.3819351196289
+164851,SPG,2011-11-11,120.38570404052734
+164852,SPG,2011-11-14,117.58231353759766
+164853,SPG,2011-11-15,118.79586029052734
+164854,SPG,2011-11-16,116.50988006591795
+164855,SPG,2011-11-17,114.8730010986328
+164856,SPG,2011-11-18,115.90780639648438
+164857,SPG,2011-11-21,112.41768646240234
+164858,SPG,2011-11-22,112.04138946533205
+164859,SPG,2011-11-23,108.91815948486328
+164860,SPG,2011-11-25,109.43556213378906
+164861,SPG,2011-11-28,111.52398681640624
+164862,SPG,2011-11-29,112.1166534423828
+164863,SPG,2011-11-30,116.97084045410156
+164864,SPG,2011-12-01,115.7102508544922
+164865,SPG,2011-12-02,115.52210998535156
+164866,SPG,2011-12-05,115.6820297241211
+164867,SPG,2011-12-06,115.55973815917967
+164868,SPG,2011-12-07,116.9332046508789
+164869,SPG,2011-12-08,114.29915618896484
+164870,SPG,2011-12-09,116.9332046508789
+164871,SPG,2011-12-12,114.53433990478516
+164872,SPG,2011-12-13,113.39604949951172
+164873,SPG,2011-12-14,113.36782836914062
+164874,SPG,2011-12-15,115.00470733642578
+164875,SPG,2011-12-16,116.03010559082033
+164876,SPG,2011-12-19,115.95484161376952
+164877,SPG,2011-12-20,119.7365951538086
+164878,SPG,2011-12-21,120.07525634765624
+164879,SPG,2011-12-22,121.41110229492188
+164880,SPG,2011-12-23,122.53997802734376
+164881,SPG,2011-12-27,123.23612213134766
+164882,SPG,2011-12-28,121.38288116455078
+164883,SPG,2011-12-29,122.13546752929688
+164884,SPG,2011-12-30,121.29821014404295
+164885,SPG,2012-01-03,121.7121353149414
+164886,SPG,2012-01-04,119.60488891601562
+164887,SPG,2012-01-05,120.23518371582033
+164888,SPG,2012-01-06,119.3038558959961
+164889,SPG,2012-01-09,119.20978546142578
+164890,SPG,2012-01-10,119.92474365234376
+164891,SPG,2012-01-11,120.45155334472656
+164892,SPG,2012-01-12,119.48259735107422
+164893,SPG,2012-01-13,119.3979263305664
+164894,SPG,2012-01-17,120.6020736694336
+164895,SPG,2012-01-18,120.865478515625
+164896,SPG,2012-01-19,123.44308471679688
+164897,SPG,2012-01-20,123.85700988769533
+164898,SPG,2012-01-23,123.82878875732422
+164899,SPG,2012-01-24,125.81373596191406
+164900,SPG,2012-01-25,127.75164794921876
+164901,SPG,2012-01-26,128.43838500976562
+164902,SPG,2012-01-27,128.58889770507812
+164903,SPG,2012-01-30,127.47883605957033
+164904,SPG,2012-01-31,127.80809020996094
+164905,SPG,2012-02-01,128.41015625
+164906,SPG,2012-02-02,129.30386352539062
+164907,SPG,2012-02-03,130.50799560546875
+164908,SPG,2012-02-06,129.3697052001953
+164909,SPG,2012-02-07,129.3320770263672
+164910,SPG,2012-02-08,129.4825897216797
+164911,SPG,2012-02-09,129.72718811035156
+164912,SPG,2012-02-10,128.65475463867188
+164913,SPG,2012-02-13,128.76763916015625
+164914,SPG,2012-02-14,127.73283386230467
+164915,SPG,2012-02-15,128.00564575195312
+164916,SPG,2012-02-16,129.75540161132812
+164917,SPG,2012-02-17,129.59548950195312
+164918,SPG,2012-02-21,127.76105499267578
+164919,SPG,2012-02-22,126.9049835205078
+164920,SPG,2012-02-23,127.72342681884766
+164921,SPG,2012-02-24,128.56068420410156
+164922,SPG,2012-02-27,128.71119689941406
+164923,SPG,2012-02-28,128.22201538085938
+164924,SPG,2012-02-29,127.45060729980467
+164925,SPG,2012-03-01,128.3160858154297
+164926,SPG,2012-03-02,129.11570739746094
+164927,SPG,2012-03-05,130.2069549560547
+164928,SPG,2012-03-06,128.6359405517578
+164929,SPG,2012-03-07,130.02822875976562
+164930,SPG,2012-03-08,130.0470428466797
+164931,SPG,2012-03-09,128.36312866210938
+164932,SPG,2012-03-12,130.90310668945312
+164933,SPG,2012-03-13,132.59642028808594
+164934,SPG,2012-03-14,132.75634765625
+164935,SPG,2012-03-15,132.83160400390625
+164936,SPG,2012-03-16,133.49012756347656
+164937,SPG,2012-03-19,135.070556640625
+164938,SPG,2012-03-20,134.99530029296875
+164939,SPG,2012-03-21,135.67262268066406
+164940,SPG,2012-03-22,134.30856323242188
+164941,SPG,2012-03-23,135.10818481445312
+164942,SPG,2012-03-26,135.97366333007812
+164943,SPG,2012-03-27,136.04891967773438
+164944,SPG,2012-03-28,135.72906494140625
+164945,SPG,2012-03-29,136.15240478515625
+164946,SPG,2012-03-30,137.0460968017578
+164947,SPG,2012-04-02,138.23141479492188
+164948,SPG,2012-04-03,137.9115753173828
+164949,SPG,2012-04-04,137.02728271484375
+164950,SPG,2012-04-05,137.1495819091797
+164951,SPG,2012-04-09,136.07713317871094
+164952,SPG,2012-04-10,133.3302001953125
+164953,SPG,2012-04-11,134.86358642578125
+164954,SPG,2012-04-12,137.0931396484375
+164955,SPG,2012-04-13,136.16180419921875
+164956,SPG,2012-04-16,139.83067321777344
+164957,SPG,2012-04-17,140.65850830078125
+164958,SPG,2012-04-18,140.18814086914062
+164959,SPG,2012-04-19,139.28504943847656
+164960,SPG,2012-04-20,141.2135467529297
+164961,SPG,2012-04-23,139.81185913085938
+164962,SPG,2012-04-24,141.92849731445312
+164963,SPG,2012-04-25,143.6312255859375
+164964,SPG,2012-04-26,143.17027282714844
+164965,SPG,2012-04-27,146.12417602539062
+164966,SPG,2012-04-30,146.378173828125
+164967,SPG,2012-05-01,148.24082946777344
+164968,SPG,2012-05-02,147.685791015625
+164969,SPG,2012-05-03,146.2935028076172
+164970,SPG,2012-05-04,145.05174255371094
+164971,SPG,2012-05-07,145.8795928955078
+164972,SPG,2012-05-08,146.19943237304688
+164973,SPG,2012-05-09,145.55032348632812
+164974,SPG,2012-05-10,145.7478790283203
+164975,SPG,2012-05-11,146.82972717285156
+164976,SPG,2012-05-14,145.3057403564453
+164977,SPG,2012-05-15,144.18626403808594
+164978,SPG,2012-05-16,141.42991638183594
+164979,SPG,2012-05-17,137.6293487548828
+164980,SPG,2012-05-18,135.78550720214844
+164981,SPG,2012-05-21,138.73001098632812
+164982,SPG,2012-05-22,139.02163696289062
+164983,SPG,2012-05-23,139.14393615722656
+164984,SPG,2012-05-24,140.1975555419922
+164985,SPG,2012-05-25,139.34149169921875
+164986,SPG,2012-05-29,141.26058959960938
+164987,SPG,2012-05-30,137.51646423339844
+164988,SPG,2012-05-31,138.77703857421875
+164989,SPG,2012-06-01,135.00469970703125
+164990,SPG,2012-06-04,134.8353729248047
+164991,SPG,2012-06-05,137.49765014648438
+164992,SPG,2012-06-06,140.2822265625
+164993,SPG,2012-06-07,139.97177124023438
+164994,SPG,2012-06-08,141.6839141845703
+164995,SPG,2012-06-11,138.96519470214844
+164996,SPG,2012-06-12,140.1975555419922
+164997,SPG,2012-06-13,138.58889770507812
+164998,SPG,2012-06-14,139.46377563476562
+164999,SPG,2012-06-15,140.31044006347656
+165000,SPG,2012-06-18,140.46095275878906
+165001,SPG,2012-06-19,142.28598022460938
+165002,SPG,2012-06-20,143.25494384765625
+165003,SPG,2012-06-21,140.64910888671875
+165004,SPG,2012-06-22,141.27940368652344
+165005,SPG,2012-06-25,141.03480529785156
+165006,SPG,2012-06-26,141.55221557617188
+165007,SPG,2012-06-27,142.04139709472656
+165008,SPG,2012-06-28,142.70932006835938
+165009,SPG,2012-06-29,146.4346160888672
+165010,SPG,2012-07-02,148.71119689941406
+165011,SPG,2012-07-03,149.11570739746094
+165012,SPG,2012-07-05,147.544677734375
+165013,SPG,2012-07-06,148.07150268554688
+165014,SPG,2012-07-09,149.16275024414062
+165015,SPG,2012-07-10,147.4506072998047
+165016,SPG,2012-07-11,147.78927612304688
+165017,SPG,2012-07-12,147.6199493408203
+165018,SPG,2012-07-13,149.16275024414062
+165019,SPG,2012-07-16,149.1251220703125
+165020,SPG,2012-07-17,150.36688232421875
+165021,SPG,2012-07-18,149.82125854492188
+165022,SPG,2012-07-19,148.7582244873047
+165023,SPG,2012-07-20,147.66697692871094
+165024,SPG,2012-07-23,146.69802856445312
+165025,SPG,2012-07-24,148.2596435546875
+165026,SPG,2012-07-25,147.07432556152344
+165027,SPG,2012-07-26,149.57667541503906
+165028,SPG,2012-07-27,150.96896362304688
+165029,SPG,2012-07-30,151.5428009033203
+165030,SPG,2012-07-31,150.97836303710938
+165031,SPG,2012-08-01,151.62747192382812
+165032,SPG,2012-08-02,151.84384155273438
+165033,SPG,2012-08-03,153.36782836914062
+165034,SPG,2012-08-06,152.19190979003906
+165035,SPG,2012-08-07,149.9435577392578
+165036,SPG,2012-08-08,149.08749389648438
+165037,SPG,2012-08-09,147.7422332763672
+165038,SPG,2012-08-10,148.3537139892578
+165039,SPG,2012-08-13,147.85513305664062
+165040,SPG,2012-08-14,148.2126007080078
+165041,SPG,2012-08-15,148.37252807617188
+165042,SPG,2012-08-16,150.24459838867188
+165043,SPG,2012-08-17,150.3762969970703
+165044,SPG,2012-08-20,149.64251708984375
+165045,SPG,2012-08-21,149.11570739746094
+165046,SPG,2012-08-22,149.29444885253906
+165047,SPG,2012-08-23,147.1872100830078
+165048,SPG,2012-08-24,147.80809020996094
+165049,SPG,2012-08-27,149.3226776123047
+165050,SPG,2012-08-28,149.1909637451172
+165051,SPG,2012-08-29,148.4571990966797
+165052,SPG,2012-08-30,148.08090209960938
+165053,SPG,2012-08-31,149.29444885253906
+165054,SPG,2012-09-04,149.34149169921875
+165055,SPG,2012-09-05,148.58889770507812
+165056,SPG,2012-09-06,149.43556213378906
+165057,SPG,2012-09-07,149.6237030029297
+165058,SPG,2012-09-10,146.9520263671875
+165059,SPG,2012-09-11,148.39134216308594
+165060,SPG,2012-09-12,149.1909637451172
+165061,SPG,2012-09-13,152.0790252685547
+165062,SPG,2012-09-14,153.05738830566406
+165063,SPG,2012-09-17,153.83819580078125
+165064,SPG,2012-09-18,152.1166534423828
+165065,SPG,2012-09-19,151.14768981933594
+165066,SPG,2012-09-20,146.65098571777344
+165067,SPG,2012-09-21,146.93321228027344
+165068,SPG,2012-09-24,146.11477661132812
+165069,SPG,2012-09-25,143.35841369628906
+165070,SPG,2012-09-26,142.1824951171875
+165071,SPG,2012-09-27,142.93508911132812
+165072,SPG,2012-09-28,142.8127899169922
+165073,SPG,2012-10-01,142.2295379638672
+165074,SPG,2012-10-02,143.22671508789062
+165075,SPG,2012-10-03,143.8570098876953
+165076,SPG,2012-10-04,143.54656982421875
+165077,SPG,2012-10-05,143.65945434570312
+165078,SPG,2012-10-08,143.80996704101562
+165079,SPG,2012-10-09,143.21731567382812
+165080,SPG,2012-10-10,143.9698944091797
+165081,SPG,2012-10-11,143.97930908203125
+165082,SPG,2012-10-12,143.35841369628906
+165083,SPG,2012-10-15,144.04515075683594
+165084,SPG,2012-10-16,144.85418701171875
+165085,SPG,2012-10-17,143.79115295410156
+165086,SPG,2012-10-18,145.62559509277344
+165087,SPG,2012-10-19,144.4402618408203
+165088,SPG,2012-10-22,143.87582397460938
+165089,SPG,2012-10-23,142.06961059570312
+165090,SPG,2012-10-24,142.21072387695312
+165091,SPG,2012-10-25,142.48353576660156
+165092,SPG,2012-10-26,141.3922882080078
+165093,SPG,2012-10-31,143.1890869140625
+165094,SPG,2012-11-01,143.50894165039062
+165095,SPG,2012-11-02,146.519287109375
+165096,SPG,2012-11-05,145.5597381591797
+165097,SPG,2012-11-06,146.27468872070312
+165098,SPG,2012-11-07,146.4722442626953
+165099,SPG,2012-11-08,145.0235137939453
+165100,SPG,2012-11-09,142.9915313720703
+165101,SPG,2012-11-12,143.11383056640625
+165102,SPG,2012-11-13,142.8127899169922
+165103,SPG,2012-11-14,139.3697052001953
+165104,SPG,2012-11-15,138.0338592529297
+165105,SPG,2012-11-16,138.2126007080078
+165106,SPG,2012-11-19,140.12229919433594
+165107,SPG,2012-11-20,141.46754455566406
+165108,SPG,2012-11-21,141.3076171875
+165109,SPG,2012-11-23,142.63404846191406
+165110,SPG,2012-11-26,143.1326446533203
+165111,SPG,2012-11-27,142.06961059570312
+165112,SPG,2012-11-28,141.33584594726562
+165113,SPG,2012-11-29,142.28598022460938
+165114,SPG,2012-11-30,143.11383056640625
+165115,SPG,2012-12-03,143.7723388671875
+165116,SPG,2012-12-04,143.50894165039062
+165117,SPG,2012-12-05,143.2455291748047
+165118,SPG,2012-12-06,145.25869750976562
+165119,SPG,2012-12-07,146.4252166748047
+165120,SPG,2012-12-10,146.79209899902344
+165121,SPG,2012-12-11,147.43179321289062
+165122,SPG,2012-12-12,147.13076782226562
+165123,SPG,2012-12-13,144.86358642578125
+165124,SPG,2012-12-14,144.9200439453125
+165125,SPG,2012-12-17,146.25587463378906
+165126,SPG,2012-12-18,147.5352783203125
+165127,SPG,2012-12-19,147.12135314941406
+165128,SPG,2012-12-20,148.7017822265625
+165129,SPG,2012-12-21,148.44778442382812
+165130,SPG,2012-12-24,148.57949829101562
+165131,SPG,2012-12-26,147.65757751464844
+165132,SPG,2012-12-27,148.57008361816406
+165133,SPG,2012-12-28,146.77328491210938
+165134,SPG,2012-12-31,148.72059631347656
+165135,SPG,2013-01-02,150.32925415039062
+165136,SPG,2013-01-03,149.1251220703125
+165137,SPG,2013-01-04,149.1909637451172
+165138,SPG,2013-01-07,150.25399780273438
+165139,SPG,2013-01-08,149.7083740234375
+165140,SPG,2013-01-09,150.442138671875
+165141,SPG,2013-01-10,150.42332458496094
+165142,SPG,2013-01-11,150.49859619140625
+165143,SPG,2013-01-14,149.9906005859375
+165144,SPG,2013-01-15,150.69613647460938
+165145,SPG,2013-01-16,150.25399780273438
+165146,SPG,2013-01-17,150.42332458496094
+165147,SPG,2013-01-18,150.41392517089844
+165148,SPG,2013-01-22,151.41110229492188
+165149,SPG,2013-01-23,151.92849731445312
+165150,SPG,2013-01-24,152.5493927001953
+165151,SPG,2013-01-25,152.72813415527344
+165152,SPG,2013-01-28,153.06678771972656
+165153,SPG,2013-01-29,153.1420440673828
+165154,SPG,2013-01-30,151.81561279296875
+165155,SPG,2013-01-31,150.68673706054688
+165156,SPG,2013-02-01,152.3706512451172
+165157,SPG,2013-02-04,152.87864685058594
+165158,SPG,2013-02-05,152.173095703125
+165159,SPG,2013-02-06,152.1166534423828
+165160,SPG,2013-02-07,151.26058959960938
+165161,SPG,2013-02-08,153.11383056640625
+165162,SPG,2013-02-11,153.80996704101562
+165163,SPG,2013-02-12,153.31138610839844
+165164,SPG,2013-02-13,152.44590759277344
+165165,SPG,2013-02-14,151.05361938476562
+165166,SPG,2013-02-15,150.42332458496094
+165167,SPG,2013-02-19,150.98776245117188
+165168,SPG,2013-02-20,150.06585693359375
+165169,SPG,2013-02-21,148.65475463867188
+165170,SPG,2013-02-22,150.25399780273438
+165171,SPG,2013-02-25,148.04327392578125
+165172,SPG,2013-02-26,148.52304077148438
+165173,SPG,2013-02-27,149.7648162841797
+165174,SPG,2013-02-28,149.44496154785156
+165175,SPG,2013-03-01,150.50799560546875
+165176,SPG,2013-03-04,151.890869140625
+165177,SPG,2013-03-05,152.97271728515625
+165178,SPG,2013-03-06,152.3236083984375
+165179,SPG,2013-03-07,150.59266662597656
+165180,SPG,2013-03-08,150.5174102783203
+165181,SPG,2013-03-11,151.4581298828125
+165182,SPG,2013-03-12,150.06585693359375
+165183,SPG,2013-03-13,149.85888671875
+165184,SPG,2013-03-14,150.40451049804688
+165185,SPG,2013-03-15,150.14111328125
+165186,SPG,2013-03-18,149.3226776123047
+165187,SPG,2013-03-19,147.78927612304688
+165188,SPG,2013-03-20,149.0780792236328
+165189,SPG,2013-03-21,148.6923828125
+165190,SPG,2013-03-22,149.7083740234375
+165191,SPG,2013-03-25,149.9153289794922
+165192,SPG,2013-03-26,149.88711547851562
+165193,SPG,2013-03-27,149.7648162841797
+165194,SPG,2013-03-28,149.16275024414062
+165195,SPG,2013-04-01,149.87770080566406
+165196,SPG,2013-04-02,151.42991638183594
+165197,SPG,2013-04-03,152.39886474609375
+165198,SPG,2013-04-04,153.90403747558594
+165199,SPG,2013-04-05,156.378173828125
+165200,SPG,2013-04-08,159.0780792236328
+165201,SPG,2013-04-09,159.08749389648438
+165202,SPG,2013-04-10,160.64910888671875
+165203,SPG,2013-04-11,163.94168090820312
+165204,SPG,2013-04-12,163.36782836914062
+165205,SPG,2013-04-15,160.3386688232422
+165206,SPG,2013-04-16,164.1392364501953
+165207,SPG,2013-04-17,162.5587921142578
+165208,SPG,2013-04-18,162.6622772216797
+165209,SPG,2013-04-19,165.67262268066406
+165210,SPG,2013-04-22,165.09877014160156
+165211,SPG,2013-04-23,165.6067657470703
+165212,SPG,2013-04-24,166.35935974121094
+165213,SPG,2013-04-25,165.57855224609375
+165214,SPG,2013-04-26,165.211669921875
+165215,SPG,2013-04-29,165.5597381591797
+165216,SPG,2013-04-30,167.51646423339844
+165217,SPG,2013-05-01,166.10536193847656
+165218,SPG,2013-05-02,167.4788360595703
+165219,SPG,2013-05-03,168.80526733398438
+165220,SPG,2013-05-06,168.73941040039062
+165221,SPG,2013-05-07,168.26904296875
+165222,SPG,2013-05-08,169.6519317626953
+165223,SPG,2013-05-09,168.29727172851562
+165224,SPG,2013-05-10,168.73941040039062
+165225,SPG,2013-05-13,169.29444885253906
+165226,SPG,2013-05-14,168.6077117919922
+165227,SPG,2013-05-15,168.97459411621094
+165228,SPG,2013-05-16,167.03668212890625
+165229,SPG,2013-05-17,169.1909637451172
+165230,SPG,2013-05-20,168.3537139892578
+165231,SPG,2013-05-21,169.54844665527344
+165232,SPG,2013-05-22,165.6067657470703
+165233,SPG,2013-05-23,163.30197143554688
+165234,SPG,2013-05-24,164.12982177734375
+165235,SPG,2013-05-28,165.04232788085938
+165236,SPG,2013-05-29,161.6839141845703
+165237,SPG,2013-05-30,159.92474365234375
+165238,SPG,2013-05-31,156.5757293701172
+165239,SPG,2013-06-03,156.80149841308594
+165240,SPG,2013-06-04,155.84194946289062
+165241,SPG,2013-06-05,154.205078125
+165242,SPG,2013-06-06,156.68861389160156
+165243,SPG,2013-06-07,157.34713745117188
+165244,SPG,2013-06-10,155.47506713867188
+165245,SPG,2013-06-11,152.6058349609375
+165246,SPG,2013-06-12,150.2069549560547
+165247,SPG,2013-06-13,155.3151397705078
+165248,SPG,2013-06-14,156.20884704589844
+165249,SPG,2013-06-17,158.51364135742188
+165250,SPG,2013-06-18,157.384765625
+165251,SPG,2013-06-19,152.88804626464844
+165252,SPG,2013-06-20,145.4186248779297
+165253,SPG,2013-06-21,147.3000946044922
+165254,SPG,2013-06-24,145.794921875
+165255,SPG,2013-06-25,147.5352783203125
+165256,SPG,2013-06-26,148.8899383544922
+165257,SPG,2013-06-27,151.1571044921875
+165258,SPG,2013-06-28,148.56068420410156
+165259,SPG,2013-07-01,148.3066864013672
+165260,SPG,2013-07-02,152.9915313720703
+165261,SPG,2013-07-03,149.557861328125
+165262,SPG,2013-07-05,150.01881408691406
+165263,SPG,2013-07-08,149.78363037109375
+165264,SPG,2013-07-09,152.13546752929688
+165265,SPG,2013-07-10,151.26998901367188
+165266,SPG,2013-07-11,154.34619140625
+165267,SPG,2013-07-12,153.339599609375
+165268,SPG,2013-07-15,153.2455291748047
+165269,SPG,2013-07-16,153.339599609375
+165270,SPG,2013-07-17,153.15145874023438
+165271,SPG,2013-07-18,154.95767211914062
+165272,SPG,2013-07-19,155.18344116210938
+165273,SPG,2013-07-22,156.20884704589844
+165274,SPG,2013-07-23,156.1429901123047
+165275,SPG,2013-07-24,154.66604614257812
+165276,SPG,2013-07-25,154.08277893066406
+165277,SPG,2013-07-26,154.788330078125
+165278,SPG,2013-07-29,153.3866424560547
+165279,SPG,2013-07-30,152.13546752929688
+165280,SPG,2013-07-31,150.5738525390625
+165281,SPG,2013-08-01,149.54844665527344
+165282,SPG,2013-08-02,148.26904296875
+165283,SPG,2013-08-05,147.61053466796875
+165284,SPG,2013-08-06,147.08372497558594
+165285,SPG,2013-08-07,147.56350708007812
+165286,SPG,2013-08-08,147.08372497558594
+165287,SPG,2013-08-09,148.58889770507812
+165288,SPG,2013-08-12,147.968017578125
+165289,SPG,2013-08-13,146.0018768310547
+165290,SPG,2013-08-14,143.621826171875
+165291,SPG,2013-08-15,140.8184356689453
+165292,SPG,2013-08-16,136.68861389160156
+165293,SPG,2013-08-19,134.7318878173828
+165294,SPG,2013-08-20,137.28128051757812
+165295,SPG,2013-08-21,136.35935974121094
+165296,SPG,2013-08-22,137.685791015625
+165297,SPG,2013-08-23,138.7582244873047
+165298,SPG,2013-08-26,138.41015625
+165299,SPG,2013-08-27,137.1025390625
+165300,SPG,2013-08-28,136.660400390625
+165301,SPG,2013-08-29,137.66697692871094
+165302,SPG,2013-08-30,136.99905395507812
+165303,SPG,2013-09-03,135.8795928955078
+165304,SPG,2013-09-04,136.0018768310547
+165305,SPG,2013-09-05,134.09219360351562
+165306,SPG,2013-09-06,136.34996032714844
+165307,SPG,2013-09-09,139.64251708984375
+165308,SPG,2013-09-10,139.9153289794922
+165309,SPG,2013-09-11,140.2822265625
+165310,SPG,2013-09-12,139.5108184814453
+165311,SPG,2013-09-13,139.7177734375
+165312,SPG,2013-09-16,142.71871948242188
+165313,SPG,2013-09-17,142.455322265625
+165314,SPG,2013-09-18,145.3057403564453
+165315,SPG,2013-09-19,145.3621826171875
+165316,SPG,2013-09-20,142.05079650878906
+165317,SPG,2013-09-23,142.3236083984375
+165318,SPG,2013-09-24,141.1100616455078
+165319,SPG,2013-09-25,141.33584594726562
+165320,SPG,2013-09-26,142.30479431152344
+165321,SPG,2013-09-27,141.20413208007812
+165322,SPG,2013-09-30,139.44496154785156
+165323,SPG,2013-10-01,140.6773223876953
+165324,SPG,2013-10-02,142.6058349609375
+165325,SPG,2013-10-03,139.96237182617188
+165326,SPG,2013-10-04,140.32925415039062
+165327,SPG,2013-10-07,142.10723876953125
+165328,SPG,2013-10-08,140.2069549560547
+165329,SPG,2013-10-09,140.41392517089844
+165330,SPG,2013-10-10,143.69708251953125
+165331,SPG,2013-10-11,144.86358642578125
+165332,SPG,2013-10-14,145.17404174804688
+165333,SPG,2013-10-15,144.80714416503906
+165334,SPG,2013-10-16,147.86453247070312
+165335,SPG,2013-10-17,149.20037841796875
+165336,SPG,2013-10-18,148.6453399658203
+165337,SPG,2013-10-21,147.4788360595703
+165338,SPG,2013-10-22,150.2822265625
+165339,SPG,2013-10-23,149.38851928710938
+165340,SPG,2013-10-24,150.98776245117188
+165341,SPG,2013-10-25,150.2351837158203
+165342,SPG,2013-10-28,148.2126007080078
+165343,SPG,2013-10-29,147.3941650390625
+165344,SPG,2013-10-30,146.62277221679688
+165345,SPG,2013-10-31,145.39041137695312
+165346,SPG,2013-11-01,147.31890869140625
+165347,SPG,2013-11-04,147.80809020996094
+165348,SPG,2013-11-05,146.01129150390625
+165349,SPG,2013-11-06,146.9049835205078
+165350,SPG,2013-11-07,146.11477661132812
+165351,SPG,2013-11-08,143.94168090820312
+165352,SPG,2013-11-11,143.44308471679688
+165353,SPG,2013-11-12,140.9219207763672
+165354,SPG,2013-11-13,140.8090362548828
+165355,SPG,2013-11-14,143.0479736328125
+165356,SPG,2013-11-15,144.4308624267578
+165357,SPG,2013-11-18,143.40545654296875
+165358,SPG,2013-11-19,143.1044158935547
+165359,SPG,2013-11-20,141.1571044921875
+165360,SPG,2013-11-21,141.75917053222656
+165361,SPG,2013-11-22,140.71495056152344
+165362,SPG,2013-11-25,140.01881408691406
+165363,SPG,2013-11-26,141.23236083984375
+165364,SPG,2013-11-27,142.73753356933594
+165365,SPG,2013-11-29,140.96896362304688
+165366,SPG,2013-12-02,140.01881408691406
+165367,SPG,2013-12-03,140.0470428466797
+165368,SPG,2013-12-04,140.50799560546875
+165369,SPG,2013-12-05,141.86265563964844
+165370,SPG,2013-12-06,143.69708251953125
+165371,SPG,2013-12-09,144.62840270996094
+165372,SPG,2013-12-10,144.04515075683594
+165373,SPG,2013-12-11,141.52398681640625
+165374,SPG,2013-12-12,139.57667541503906
+165375,SPG,2013-12-13,142.64346313476562
+165376,SPG,2013-12-16,143.25494384765625
+165377,SPG,2013-12-17,143.55596923828125
+165378,SPG,2013-12-18,145.8795928955078
+165379,SPG,2013-12-19,144.8730010986328
+165380,SPG,2013-12-20,145.54092407226562
+165381,SPG,2013-12-23,144.8353729248047
+165382,SPG,2013-12-24,144.9858856201172
+165383,SPG,2013-12-26,145.08937072753906
+165384,SPG,2013-12-27,144.1392364501953
+165385,SPG,2013-12-30,144.30856323242188
+165386,SPG,2013-12-31,143.1420440673828
+165387,SPG,2014-01-02,143.07620239257812
+165388,SPG,2014-01-03,144.82595825195312
+165389,SPG,2014-01-06,145.8043212890625
+165390,SPG,2014-01-07,145.7008514404297
+165391,SPG,2014-01-08,145.20225524902344
+165392,SPG,2014-01-09,145.06114196777344
+165393,SPG,2014-01-10,146.4722442626953
+165394,SPG,2014-01-13,145.97366333007812
+165395,SPG,2014-01-14,146.98023986816406
+165396,SPG,2014-01-15,147.86453247070312
+165397,SPG,2014-01-16,148.07150268554688
+165398,SPG,2014-01-17,147.42239379882812
+165399,SPG,2014-01-21,148.55126953125
+165400,SPG,2014-01-22,148.12794494628906
+165401,SPG,2014-01-23,146.87677001953125
+165402,SPG,2014-01-24,144.1110076904297
+165403,SPG,2014-01-27,142.92567443847656
+165404,SPG,2014-01-28,143.03857421875
+165405,SPG,2014-01-29,141.6933135986328
+165406,SPG,2014-01-30,143.88522338867188
+165407,SPG,2014-01-31,145.66322326660156
+165408,SPG,2014-02-03,142.2201385498047
+165409,SPG,2014-02-04,144.31796264648438
+165410,SPG,2014-02-05,144.80714416503906
+165411,SPG,2014-02-06,146.11477661132812
+165412,SPG,2014-02-07,147.66697692871094
+165413,SPG,2014-02-10,148.95578002929688
+165414,SPG,2014-02-11,149.7648162841797
+165415,SPG,2014-02-12,148.57949829101562
+165416,SPG,2014-02-13,149.3226776123047
+165417,SPG,2014-02-14,150.69613647460938
+165418,SPG,2014-02-18,150.7714080810547
+165419,SPG,2014-02-19,150.68673706054688
+165420,SPG,2014-02-20,150.442138671875
+165421,SPG,2014-02-21,150.10348510742188
+165422,SPG,2014-02-24,150.4327392578125
+165423,SPG,2014-02-25,149.9153289794922
+165424,SPG,2014-02-26,151.51458740234375
+165425,SPG,2014-02-27,150.8748779296875
+165426,SPG,2014-02-28,151.73095703125
+165427,SPG,2014-03-03,152.34242248535156
+165428,SPG,2014-03-04,154.61900329589844
+165429,SPG,2014-03-05,154.38381958007812
+165430,SPG,2014-03-06,153.87582397460938
+165431,SPG,2014-03-07,152.1260528564453
+165432,SPG,2014-03-10,151.3640594482422
+165433,SPG,2014-03-11,152.47413635253906
+165434,SPG,2014-03-12,152.65286254882812
+165435,SPG,2014-03-13,152.15428161621094
+165436,SPG,2014-03-14,151.52398681640625
+165437,SPG,2014-03-17,153.07620239257812
+165438,SPG,2014-03-18,153.78175354003906
+165439,SPG,2014-03-19,150.17874145507812
+165440,SPG,2014-03-20,150.82785034179688
+165441,SPG,2014-03-21,151.72154235839844
+165442,SPG,2014-03-24,150.82785034179688
+165443,SPG,2014-03-25,152.314208984375
+165444,SPG,2014-03-26,150.0564422607422
+165445,SPG,2014-03-27,151.81561279296875
+165446,SPG,2014-03-28,154.1486358642578
+165447,SPG,2014-03-31,154.28033447265625
+165448,SPG,2014-04-01,155.14581298828125
+165449,SPG,2014-04-02,154.7224884033203
+165450,SPG,2014-04-03,154.64723205566406
+165451,SPG,2014-04-04,155.58795166015625
+165452,SPG,2014-04-07,157.17779541015625
+165453,SPG,2014-04-08,157.3941650390625
+165454,SPG,2014-04-09,157.50704956054688
+165455,SPG,2014-04-10,157.1589813232422
+165456,SPG,2014-04-11,156.519287109375
+165457,SPG,2014-04-14,158.1185302734375
+165458,SPG,2014-04-15,159.87770080566406
+165459,SPG,2014-04-16,161.42050170898438
+165460,SPG,2014-04-17,159.7930450439453
+165461,SPG,2014-04-21,160.5268096923828
+165462,SPG,2014-04-22,160.5268096923828
+165463,SPG,2014-04-23,160.6396942138672
+165464,SPG,2014-04-24,160.98776245117188
+165465,SPG,2014-04-25,160.45155334472656
+165466,SPG,2014-04-28,161.18531799316406
+165467,SPG,2014-04-29,162.01316833496094
+165468,SPG,2014-04-30,162.93508911132812
+165469,SPG,2014-05-01,163.35841369628906
+165470,SPG,2014-05-02,162.8127899169922
+165471,SPG,2014-05-05,163.73471069335938
+165472,SPG,2014-05-06,163.12322998046875
+165473,SPG,2014-05-07,165.3151397705078
+165474,SPG,2014-05-08,165.61618041992188
+165475,SPG,2014-05-09,165.23988342285156
+165476,SPG,2014-05-12,165.61618041992188
+165477,SPG,2014-05-13,164.24270629882812
+165478,SPG,2014-05-14,163.94168090820312
+165479,SPG,2014-05-15,164.51551818847656
+165480,SPG,2014-05-16,165.69143676757812
+165481,SPG,2014-05-19,165.10818481445312
+165482,SPG,2014-05-20,164.93885803222656
+165483,SPG,2014-05-21,164.06396484375
+165484,SPG,2014-05-22,163.7064971923828
+165485,SPG,2014-05-23,164.8730010986328
+165486,SPG,2014-05-27,166.0865478515625
+165487,SPG,2014-05-28,165.5126953125
+165488,SPG,2014-05-29,165.2899932861328
+165489,SPG,2014-05-30,166.4600067138672
+165490,SPG,2014-06-02,166.8000030517578
+165491,SPG,2014-06-03,165.8699951171875
+165492,SPG,2014-06-04,166.77000427246094
+165493,SPG,2014-06-05,169.83999633789062
+165494,SPG,2014-06-06,169.67999267578125
+165495,SPG,2014-06-09,167.0
+165496,SPG,2014-06-10,165.67999267578125
+165497,SPG,2014-06-11,164.69000244140625
+165498,SPG,2014-06-12,163.88999938964844
+165499,SPG,2014-06-13,164.13999938964844
+165500,SPG,2014-06-16,163.50999450683594
+165501,SPG,2014-06-17,164.7899932861328
+165502,SPG,2014-06-18,166.5
+165503,SPG,2014-06-19,167.27000427246094
+165504,SPG,2014-06-20,167.42999267578125
+165505,SPG,2014-06-23,166.66000366210938
+165506,SPG,2014-06-24,166.3699951171875
+165507,SPG,2014-06-25,166.0399932861328
+165508,SPG,2014-06-26,165.7899932861328
+165509,SPG,2014-06-27,167.05999755859375
+165510,SPG,2014-06-30,166.27999877929688
+165511,SPG,2014-07-01,166.8800048828125
+165512,SPG,2014-07-02,166.74000549316406
+165513,SPG,2014-07-03,166.1300048828125
+165514,SPG,2014-07-07,166.47999572753906
+165515,SPG,2014-07-08,166.7100067138672
+165516,SPG,2014-07-09,167.66000366210938
+165517,SPG,2014-07-10,168.22000122070312
+165518,SPG,2014-07-11,168.99000549316406
+165519,SPG,2014-07-14,169.41000366210938
+165520,SPG,2014-07-15,170.27000427246094
+165521,SPG,2014-07-16,170.86000061035156
+165522,SPG,2014-07-17,169.61000061035156
+165523,SPG,2014-07-18,171.02999877929688
+165524,SPG,2014-07-21,170.41000366210938
+165525,SPG,2014-07-22,171.3300018310547
+165526,SPG,2014-07-23,170.4199981689453
+165527,SPG,2014-07-24,171.30999755859375
+165528,SPG,2014-07-25,168.97000122070312
+165529,SPG,2014-07-28,170.47000122070312
+165530,SPG,2014-07-29,170.10000610351562
+165531,SPG,2014-07-30,170.16000366210938
+165532,SPG,2014-07-31,168.19000244140625
+165533,SPG,2014-08-01,167.6699981689453
+165534,SPG,2014-08-04,168.3800048828125
+165535,SPG,2014-08-05,166.36000061035156
+165536,SPG,2014-08-06,165.3000030517578
+165537,SPG,2014-08-07,165.27000427246094
+165538,SPG,2014-08-08,166.27999877929688
+165539,SPG,2014-08-11,168.0399932861328
+165540,SPG,2014-08-12,167.1300048828125
+165541,SPG,2014-08-13,168.52000427246094
+165542,SPG,2014-08-14,168.25
+165543,SPG,2014-08-15,168.85000610351562
+165544,SPG,2014-08-18,170.24000549316406
+165545,SPG,2014-08-19,169.8699951171875
+165546,SPG,2014-08-20,170.52000427246094
+165547,SPG,2014-08-21,170.4600067138672
+165548,SPG,2014-08-22,169.4199981689453
+165549,SPG,2014-08-25,169.2100067138672
+165550,SPG,2014-08-26,169.25
+165551,SPG,2014-08-27,169.50999450683594
+165552,SPG,2014-08-28,168.97999572753906
+165553,SPG,2014-08-29,170.02999877929688
+165554,SPG,2014-09-02,170.1199951171875
+165555,SPG,2014-09-03,170.7899932861328
+165556,SPG,2014-09-04,170.3000030517578
+165557,SPG,2014-09-05,173.17999267578125
+165558,SPG,2014-09-08,172.38999938964844
+165559,SPG,2014-09-09,172.44000244140625
+165560,SPG,2014-09-10,170.42999267578125
+165561,SPG,2014-09-11,169.9199981689453
+165562,SPG,2014-09-12,165.5
+165563,SPG,2014-09-15,165.5399932861328
+165564,SPG,2014-09-16,167.22000122070312
+165565,SPG,2014-09-17,167.50999450683594
+165566,SPG,2014-09-18,166.02000427246094
+165567,SPG,2014-09-19,165.74000549316406
+165568,SPG,2014-09-22,165.13999938964844
+165569,SPG,2014-09-23,164.33999633789062
+165570,SPG,2014-09-24,163.60000610351562
+165571,SPG,2014-09-25,162.7100067138672
+165572,SPG,2014-09-26,164.66000366210938
+165573,SPG,2014-09-29,164.4199981689453
+165574,SPG,2014-09-30,164.4199981689453
+165575,SPG,2014-10-01,164.91000366210938
+165576,SPG,2014-10-02,164.49000549316406
+165577,SPG,2014-10-03,165.80999755859375
+165578,SPG,2014-10-06,166.10000610351562
+165579,SPG,2014-10-07,164.3800048828125
+165580,SPG,2014-10-08,168.08999633789062
+165581,SPG,2014-10-09,168.66000366210938
+165582,SPG,2014-10-10,168.42999267578125
+165583,SPG,2014-10-13,167.47000122070312
+165584,SPG,2014-10-14,169.67999267578125
+165585,SPG,2014-10-15,165.9600067138672
+165586,SPG,2014-10-16,166.27000427246094
+165587,SPG,2014-10-17,168.4199981689453
+165588,SPG,2014-10-20,170.35000610351562
+165589,SPG,2014-10-21,172.02999877929688
+165590,SPG,2014-10-22,171.44000244140625
+165591,SPG,2014-10-23,172.44000244140625
+165592,SPG,2014-10-24,172.86000061035156
+165593,SPG,2014-10-27,174.19000244140625
+165594,SPG,2014-10-28,177.02000427246094
+165595,SPG,2014-10-29,175.97999572753906
+165596,SPG,2014-10-30,176.88999938964844
+165597,SPG,2014-10-31,179.2100067138672
+165598,SPG,2014-11-03,182.4199981689453
+165599,SPG,2014-11-04,183.02999877929688
+165600,SPG,2014-11-05,181.63999938964844
+165601,SPG,2014-11-06,180.0800018310547
+165602,SPG,2014-11-07,179.44000244140625
+165603,SPG,2014-11-10,182.2700042724609
+165604,SPG,2014-11-11,180.6100006103516
+165605,SPG,2014-11-12,178.32000732421875
+165606,SPG,2014-11-13,179.55999755859375
+165607,SPG,2014-11-14,178.02999877929688
+165608,SPG,2014-11-17,178.47999572753906
+165609,SPG,2014-11-18,179.19000244140625
+165610,SPG,2014-11-19,176.3699951171875
+165611,SPG,2014-11-20,178.8699951171875
+165612,SPG,2014-11-21,178.4499969482422
+165613,SPG,2014-11-24,178.5800018310547
+165614,SPG,2014-11-25,179.00999450683594
+165615,SPG,2014-11-26,180.69000244140625
+165616,SPG,2014-11-28,180.8000030517578
+165617,SPG,2014-12-01,180.3800048828125
+165618,SPG,2014-12-02,181.8500061035156
+165619,SPG,2014-12-03,181.6000061035156
+165620,SPG,2014-12-04,182.0500030517578
+165621,SPG,2014-12-05,180.8300018310547
+165622,SPG,2014-12-08,182.8600006103516
+165623,SPG,2014-12-09,182.22999572753903
+165624,SPG,2014-12-10,182.7100067138672
+165625,SPG,2014-12-11,182.8600006103516
+165626,SPG,2014-12-12,180.44000244140625
+165627,SPG,2014-12-15,180.32000732421875
+165628,SPG,2014-12-16,179.14999389648438
+165629,SPG,2014-12-17,182.97999572753903
+165630,SPG,2014-12-18,185.47000122070312
+165631,SPG,2014-12-19,183.52999877929688
+165632,SPG,2014-12-22,187.4600067138672
+165633,SPG,2014-12-23,186.33999633789065
+165634,SPG,2014-12-24,185.1199951171875
+165635,SPG,2014-12-26,184.6300048828125
+165636,SPG,2014-12-29,186.50999450683597
+165637,SPG,2014-12-30,185.5500030517578
+165638,SPG,2014-12-31,182.1100006103516
+165639,SPG,2015-01-02,185.33999633789065
+165640,SPG,2015-01-05,186.1000061035156
+165641,SPG,2015-01-06,191.27999877929688
+165642,SPG,2015-01-07,194.8000030517578
+165643,SPG,2015-01-08,194.5200042724609
+165644,SPG,2015-01-09,196.57000732421875
+165645,SPG,2015-01-12,196.75999450683597
+165646,SPG,2015-01-13,196.88999938964844
+165647,SPG,2015-01-14,198.6300048828125
+165648,SPG,2015-01-15,200.07000732421875
+165649,SPG,2015-01-16,200.8000030517578
+165650,SPG,2015-01-20,199.6300048828125
+165651,SPG,2015-01-21,200.22000122070312
+165652,SPG,2015-01-22,204.02999877929688
+165653,SPG,2015-01-23,203.1100006103516
+165654,SPG,2015-01-26,205.16000366210935
+165655,SPG,2015-01-27,204.67999267578125
+165656,SPG,2015-01-28,203.50999450683597
+165657,SPG,2015-01-29,204.75999450683597
+165658,SPG,2015-01-30,198.66000366210935
+165659,SPG,2015-02-02,199.41000366210935
+165660,SPG,2015-02-03,200.08999633789065
+165661,SPG,2015-02-04,201.8300018310547
+165662,SPG,2015-02-05,203.22000122070312
+165663,SPG,2015-02-06,195.0800018310547
+165664,SPG,2015-02-09,194.1100006103516
+165665,SPG,2015-02-10,194.75
+165666,SPG,2015-02-11,192.4199981689453
+165667,SPG,2015-02-12,194.72000122070312
+165668,SPG,2015-02-13,193.1100006103516
+165669,SPG,2015-02-17,192.80999755859372
+165670,SPG,2015-02-18,194.27999877929688
+165671,SPG,2015-02-19,189.80999755859372
+165672,SPG,2015-02-20,191.80999755859372
+165673,SPG,2015-02-23,193.6100006103516
+165674,SPG,2015-02-24,190.05999755859372
+165675,SPG,2015-02-25,190.47999572753903
+165676,SPG,2015-02-26,187.13999938964844
+165677,SPG,2015-02-27,190.3600006103516
+165678,SPG,2015-03-02,190.0399932861328
+165679,SPG,2015-03-03,189.6100006103516
+165680,SPG,2015-03-04,187.55999755859372
+165681,SPG,2015-03-05,187.1300048828125
+165682,SPG,2015-03-06,180.5800018310547
+165683,SPG,2015-03-09,180.44000244140625
+165684,SPG,2015-03-10,179.9199981689453
+165685,SPG,2015-03-11,179.35000610351562
+165686,SPG,2015-03-12,183.6000061035156
+165687,SPG,2015-03-13,183.97999572753903
+165688,SPG,2015-03-16,187.07000732421875
+165689,SPG,2015-03-17,186.1300048828125
+165690,SPG,2015-03-18,191.5
+165691,SPG,2015-03-19,192.1000061035156
+165692,SPG,2015-03-20,197.33999633789065
+165693,SPG,2015-03-23,197.5399932861328
+165694,SPG,2015-03-24,196.8300018310547
+165695,SPG,2015-03-25,194.1499938964844
+165696,SPG,2015-03-26,192.6499938964844
+165697,SPG,2015-03-27,194.25999450683597
+165698,SPG,2015-03-30,196.97000122070312
+165699,SPG,2015-03-31,195.63999938964844
+165700,SPG,2015-04-01,197.9900054931641
+165701,SPG,2015-04-02,199.3600006103516
+165702,SPG,2015-04-06,200.8000030517578
+165703,SPG,2015-04-07,198.2899932861328
+165704,SPG,2015-04-08,197.4600067138672
+165705,SPG,2015-04-09,193.1300048828125
+165706,SPG,2015-04-10,191.2700042724609
+165707,SPG,2015-04-13,190.3300018310547
+165708,SPG,2015-04-14,191.4199981689453
+165709,SPG,2015-04-15,190.0399932861328
+165710,SPG,2015-04-16,190.1000061035156
+165711,SPG,2015-04-17,188.25999450683597
+165712,SPG,2015-04-20,188.6000061035156
+165713,SPG,2015-04-21,188.8300018310547
+165714,SPG,2015-04-22,189.1100006103516
+165715,SPG,2015-04-23,189.05999755859372
+165716,SPG,2015-04-24,188.7100067138672
+165717,SPG,2015-04-27,189.8800048828125
+165718,SPG,2015-04-28,188.25
+165719,SPG,2015-04-29,183.1000061035156
+165720,SPG,2015-04-30,181.4900054931641
+165721,SPG,2015-05-01,184.1699981689453
+165722,SPG,2015-05-04,183.3699951171875
+165723,SPG,2015-05-05,180.4600067138672
+165724,SPG,2015-05-06,181.6100006103516
+165725,SPG,2015-05-07,183.1499938964844
+165726,SPG,2015-05-08,187.6499938964844
+165727,SPG,2015-05-11,184.1699981689453
+165728,SPG,2015-05-12,184.42999267578125
+165729,SPG,2015-05-13,181.33999633789065
+165730,SPG,2015-05-14,184.75999450683597
+165731,SPG,2015-05-15,185.6100006103516
+165732,SPG,2015-05-18,184.77999877929688
+165733,SPG,2015-05-19,184.02999877929688
+165734,SPG,2015-05-20,183.58999633789065
+165735,SPG,2015-05-21,183.5399932861328
+165736,SPG,2015-05-22,183.6199951171875
+165737,SPG,2015-05-26,182.0800018310547
+165738,SPG,2015-05-27,184.13999938964844
+165739,SPG,2015-05-28,183.82000732421875
+165740,SPG,2015-05-29,181.3999938964844
+165741,SPG,2015-06-01,183.38999938964844
+165742,SPG,2015-06-02,182.1499938964844
+165743,SPG,2015-06-03,178.92999267578125
+165744,SPG,2015-06-04,179.02999877929688
+165745,SPG,2015-06-05,176.61000061035156
+165746,SPG,2015-06-08,175.61000061035156
+165747,SPG,2015-06-09,174.5800018310547
+165748,SPG,2015-06-10,176.35000610351562
+165749,SPG,2015-06-11,177.25
+165750,SPG,2015-06-12,176.8699951171875
+165751,SPG,2015-06-15,175.8000030517578
+165752,SPG,2015-06-16,177.25999450683594
+165753,SPG,2015-06-17,179.57000732421875
+165754,SPG,2015-06-18,181.88999938964844
+165755,SPG,2015-06-19,179.47999572753906
+165756,SPG,2015-06-22,176.52999877929688
+165757,SPG,2015-06-23,175.24000549316406
+165758,SPG,2015-06-24,173.89999389648438
+165759,SPG,2015-06-25,172.36000061035156
+165760,SPG,2015-06-26,173.91000366210938
+165761,SPG,2015-06-29,171.0
+165762,SPG,2015-06-30,173.02000427246094
+165763,SPG,2015-07-01,174.75999450683594
+165764,SPG,2015-07-02,174.72000122070312
+165765,SPG,2015-07-06,175.77999877929688
+165766,SPG,2015-07-07,178.72000122070312
+165767,SPG,2015-07-08,178.33999633789062
+165768,SPG,2015-07-09,178.1199951171875
+165769,SPG,2015-07-10,178.83999633789062
+165770,SPG,2015-07-13,179.30999755859375
+165771,SPG,2015-07-14,179.99000549316406
+165772,SPG,2015-07-15,181.41000366210935
+165773,SPG,2015-07-16,183.42999267578125
+165774,SPG,2015-07-17,183.05999755859372
+165775,SPG,2015-07-20,182.92999267578125
+165776,SPG,2015-07-21,181.75999450683597
+165777,SPG,2015-07-22,182.3800048828125
+165778,SPG,2015-07-23,181.3800048828125
+165779,SPG,2015-07-24,184.6499938964844
+165780,SPG,2015-07-27,185.7700042724609
+165781,SPG,2015-07-28,186.3600006103516
+165782,SPG,2015-07-29,186.47000122070312
+165783,SPG,2015-07-30,186.13999938964844
+165784,SPG,2015-07-31,187.22000122070312
+165785,SPG,2015-08-03,188.38999938964844
+165786,SPG,2015-08-04,188.5500030517578
+165787,SPG,2015-08-05,188.6999969482422
+165788,SPG,2015-08-06,189.8999938964844
+165789,SPG,2015-08-07,191.69000244140625
+165790,SPG,2015-08-10,189.16000366210935
+165791,SPG,2015-08-11,191.5500030517578
+165792,SPG,2015-08-12,192.0200042724609
+165793,SPG,2015-08-13,190.75
+165794,SPG,2015-08-14,191.67999267578125
+165795,SPG,2015-08-17,193.5399932861328
+165796,SPG,2015-08-18,194.77999877929688
+165797,SPG,2015-08-19,193.19000244140625
+165798,SPG,2015-08-20,192.2100067138672
+165799,SPG,2015-08-21,189.97000122070312
+165800,SPG,2015-08-24,182.07000732421875
+165801,SPG,2015-08-25,177.08999633789062
+165802,SPG,2015-08-26,181.97000122070312
+165803,SPG,2015-08-27,185.72999572753903
+165804,SPG,2015-08-28,184.32000732421875
+165805,SPG,2015-08-31,179.32000732421875
+165806,SPG,2015-09-01,175.00999450683594
+165807,SPG,2015-09-02,177.1300048828125
+165808,SPG,2015-09-03,177.9199981689453
+165809,SPG,2015-09-04,174.9199981689453
+165810,SPG,2015-09-08,177.5399932861328
+165811,SPG,2015-09-09,174.60000610351562
+165812,SPG,2015-09-10,175.05999755859375
+165813,SPG,2015-09-11,179.13999938964844
+165814,SPG,2015-09-14,178.94000244140625
+165815,SPG,2015-09-15,181.0800018310547
+165816,SPG,2015-09-16,183.4199981689453
+165817,SPG,2015-09-17,184.8800048828125
+165818,SPG,2015-09-18,184.0
+165819,SPG,2015-09-21,185.7899932861328
+165820,SPG,2015-09-22,183.2400054931641
+165821,SPG,2015-09-23,183.5
+165822,SPG,2015-09-24,181.22999572753903
+165823,SPG,2015-09-25,182.7899932861328
+165824,SPG,2015-09-28,180.16000366210935
+165825,SPG,2015-09-29,182.42999267578125
+165826,SPG,2015-09-30,183.72000122070312
+165827,SPG,2015-10-01,185.8999938964844
+165828,SPG,2015-10-02,187.47999572753903
+165829,SPG,2015-10-05,191.80999755859372
+165830,SPG,2015-10-06,191.72999572753903
+165831,SPG,2015-10-07,194.22000122070312
+165832,SPG,2015-10-08,194.9499969482422
+165833,SPG,2015-10-09,195.0800018310547
+165834,SPG,2015-10-12,196.63999938964844
+165835,SPG,2015-10-13,194.9600067138672
+165836,SPG,2015-10-14,194.1000061035156
+165837,SPG,2015-10-15,197.58999633789065
+165838,SPG,2015-10-16,198.6000061035156
+165839,SPG,2015-10-19,202.58999633789065
+165840,SPG,2015-10-20,202.13999938964844
+165841,SPG,2015-10-21,203.2400054931641
+165842,SPG,2015-10-22,204.8300018310547
+165843,SPG,2015-10-23,203.0399932861328
+165844,SPG,2015-10-26,203.3699951171875
+165845,SPG,2015-10-27,206.19000244140625
+165846,SPG,2015-10-28,205.7100067138672
+165847,SPG,2015-10-29,204.38999938964844
+165848,SPG,2015-10-30,201.4600067138672
+165849,SPG,2015-11-02,205.7700042724609
+165850,SPG,2015-11-03,203.8999938964844
+165851,SPG,2015-11-04,203.7400054931641
+165852,SPG,2015-11-05,203.0
+165853,SPG,2015-11-06,194.8999938964844
+165854,SPG,2015-11-09,191.50999450683597
+165855,SPG,2015-11-10,194.4600067138672
+165856,SPG,2015-11-11,193.55999755859372
+165857,SPG,2015-11-12,191.0800018310547
+165858,SPG,2015-11-13,186.33999633789065
+165859,SPG,2015-11-16,187.63999938964844
+165860,SPG,2015-11-17,186.8300018310547
+165861,SPG,2015-11-18,190.2400054931641
+165862,SPG,2015-11-19,191.0399932861328
+165863,SPG,2015-11-20,192.22999572753903
+165864,SPG,2015-11-23,191.08999633789065
+165865,SPG,2015-11-24,187.2400054931641
+165866,SPG,2015-11-25,188.4900054931641
+165867,SPG,2015-11-27,190.0
+165868,SPG,2015-11-30,186.2400054931641
+165869,SPG,2015-12-01,188.66000366210935
+165870,SPG,2015-12-02,183.0200042724609
+165871,SPG,2015-12-03,181.69000244140625
+165872,SPG,2015-12-04,187.3600006103516
+165873,SPG,2015-12-07,187.8300018310547
+165874,SPG,2015-12-08,187.9600067138672
+165875,SPG,2015-12-09,187.25
+165876,SPG,2015-12-10,185.02999877929688
+165877,SPG,2015-12-11,184.6000061035156
+165878,SPG,2015-12-14,185.97000122070312
+165879,SPG,2015-12-15,189.6999969482422
+165880,SPG,2015-12-16,193.33999633789065
+165881,SPG,2015-12-17,193.47000122070312
+165882,SPG,2015-12-18,190.5200042724609
+165883,SPG,2015-12-21,191.83999633789065
+165884,SPG,2015-12-22,192.6000061035156
+165885,SPG,2015-12-23,194.02999877929688
+165886,SPG,2015-12-24,194.3500061035156
+165887,SPG,2015-12-28,194.0800018310547
+165888,SPG,2015-12-29,195.7899932861328
+165889,SPG,2015-12-30,195.16000366210935
+165890,SPG,2015-12-31,194.44000244140625
+165891,SPG,2016-01-04,192.33999633789065
+165892,SPG,2016-01-05,196.1699981689453
+165893,SPG,2016-01-06,195.69000244140625
+165894,SPG,2016-01-07,191.55999755859372
+165895,SPG,2016-01-08,186.1000061035156
+165896,SPG,2016-01-11,186.7100067138672
+165897,SPG,2016-01-12,185.5399932861328
+165898,SPG,2016-01-13,184.2700042724609
+165899,SPG,2016-01-14,185.66000366210935
+165900,SPG,2016-01-15,184.1699981689453
+165901,SPG,2016-01-19,186.3999938964844
+165902,SPG,2016-01-20,180.63999938964844
+165903,SPG,2016-01-21,182.6999969482422
+165904,SPG,2016-01-22,187.32000732421875
+165905,SPG,2016-01-25,185.1499938964844
+165906,SPG,2016-01-26,190.13999938964844
+165907,SPG,2016-01-27,186.0399932861328
+165908,SPG,2016-01-28,186.7899932861328
+165909,SPG,2016-01-29,186.27999877929688
+165910,SPG,2016-02-01,187.92999267578125
+165911,SPG,2016-02-02,186.1100006103516
+165912,SPG,2016-02-03,188.3000030517578
+165913,SPG,2016-02-04,187.5800018310547
+165914,SPG,2016-02-05,183.97999572753903
+165915,SPG,2016-02-08,182.47999572753903
+165916,SPG,2016-02-09,178.92999267578125
+165917,SPG,2016-02-10,181.2100067138672
+165918,SPG,2016-02-11,181.4900054931641
+165919,SPG,2016-02-12,183.52999877929688
+165920,SPG,2016-02-16,186.3500061035156
+165921,SPG,2016-02-17,187.1100006103516
+165922,SPG,2016-02-18,189.25999450683597
+165923,SPG,2016-02-19,189.4499969482422
+165924,SPG,2016-02-22,189.42999267578125
+165925,SPG,2016-02-23,189.67999267578125
+165926,SPG,2016-02-24,189.1699981689453
+165927,SPG,2016-02-25,191.94000244140625
+165928,SPG,2016-02-26,190.3999938964844
+165929,SPG,2016-02-29,189.72999572753903
+165930,SPG,2016-03-01,194.55999755859372
+165931,SPG,2016-03-02,195.2899932861328
+165932,SPG,2016-03-03,197.41000366210935
+165933,SPG,2016-03-04,198.5200042724609
+165934,SPG,2016-03-07,199.6499938964844
+165935,SPG,2016-03-08,197.69000244140625
+165936,SPG,2016-03-09,197.7700042724609
+165937,SPG,2016-03-10,198.0200042724609
+165938,SPG,2016-03-11,201.30999755859372
+165939,SPG,2016-03-14,199.08999633789065
+165940,SPG,2016-03-15,199.63999938964844
+165941,SPG,2016-03-16,200.5399932861328
+165942,SPG,2016-03-17,205.1300048828125
+165943,SPG,2016-03-18,204.9600067138672
+165944,SPG,2016-03-21,203.0
+165945,SPG,2016-03-22,202.3699951171875
+165946,SPG,2016-03-23,201.5
+165947,SPG,2016-03-24,201.44000244140625
+165948,SPG,2016-03-28,203.07000732421875
+165949,SPG,2016-03-29,206.94000244140625
+165950,SPG,2016-03-30,205.72999572753903
+165951,SPG,2016-03-31,207.69000244140625
+165952,SPG,2016-04-01,209.1000061035156
+165953,SPG,2016-04-04,208.75999450683597
+165954,SPG,2016-04-05,207.0500030517578
+165955,SPG,2016-04-06,208.66000366210935
+165956,SPG,2016-04-07,206.7899932861328
+165957,SPG,2016-04-08,207.1000061035156
+165958,SPG,2016-04-11,206.67999267578125
+165959,SPG,2016-04-12,208.1100006103516
+165960,SPG,2016-04-13,207.63999938964844
+165961,SPG,2016-04-14,207.9499969482422
+165962,SPG,2016-04-15,207.8699951171875
+165963,SPG,2016-04-18,209.07000732421875
+165964,SPG,2016-04-19,208.25999450683597
+165965,SPG,2016-04-20,203.72000122070312
+165966,SPG,2016-04-21,199.2899932861328
+165967,SPG,2016-04-22,202.13999938964844
+165968,SPG,2016-04-25,203.6699981689453
+165969,SPG,2016-04-26,203.9499969482422
+165970,SPG,2016-04-27,204.57000732421875
+165971,SPG,2016-04-28,203.66000366210935
+165972,SPG,2016-04-29,201.1699981689453
+165973,SPG,2016-05-02,204.5200042724609
+165974,SPG,2016-05-03,204.9600067138672
+165975,SPG,2016-05-04,207.6199951171875
+165976,SPG,2016-05-05,208.44000244140625
+165977,SPG,2016-05-06,210.82000732421875
+165978,SPG,2016-05-09,213.0399932861328
+165979,SPG,2016-05-10,213.9199981689453
+165980,SPG,2016-05-11,203.2400054931641
+165981,SPG,2016-05-12,204.0399932861328
+165982,SPG,2016-05-13,196.4900054931641
+165983,SPG,2016-05-16,199.3800048828125
+165984,SPG,2016-05-17,195.47000122070312
+165985,SPG,2016-05-18,193.4900054931641
+165986,SPG,2016-05-19,193.8500061035156
+165987,SPG,2016-05-20,195.1300048828125
+165988,SPG,2016-05-23,195.75
+165989,SPG,2016-05-24,197.6300048828125
+165990,SPG,2016-05-25,196.08999633789065
+165991,SPG,2016-05-26,197.1300048828125
+165992,SPG,2016-05-27,197.7700042724609
+165993,SPG,2016-05-31,197.63999938964844
+165994,SPG,2016-06-01,198.25999450683597
+165995,SPG,2016-06-02,197.3999938964844
+165996,SPG,2016-06-03,199.4900054931641
+165997,SPG,2016-06-06,198.6699981689453
+165998,SPG,2016-06-07,199.50999450683597
+165999,SPG,2016-06-08,201.4499969482422
+166000,SPG,2016-06-09,201.6499938964844
+166001,SPG,2016-06-10,200.25999450683597
+166002,SPG,2016-06-13,201.72999572753903
+166003,SPG,2016-06-14,202.82000732421875
+166004,SPG,2016-06-15,204.22000122070312
+166005,SPG,2016-06-16,206.2100067138672
+166006,SPG,2016-06-17,205.88999938964844
+166007,SPG,2016-06-20,206.9600067138672
+166008,SPG,2016-06-21,208.42999267578125
+166009,SPG,2016-06-22,208.58999633789065
+166010,SPG,2016-06-23,209.08999633789065
+166011,SPG,2016-06-24,206.5
+166012,SPG,2016-06-27,207.9499969482422
+166013,SPG,2016-06-28,213.08999633789065
+166014,SPG,2016-06-29,214.92999267578125
+166015,SPG,2016-06-30,216.8999938964844
+166016,SPG,2016-07-01,217.13999938964844
+166017,SPG,2016-07-05,220.22999572753903
+166018,SPG,2016-07-06,217.5399932861328
+166019,SPG,2016-07-07,215.58999633789065
+166020,SPG,2016-07-08,219.55999755859372
+166021,SPG,2016-07-11,221.7400054931641
+166022,SPG,2016-07-12,221.4600067138672
+166023,SPG,2016-07-13,224.2400054931641
+166024,SPG,2016-07-14,222.1699981689453
+166025,SPG,2016-07-15,222.94000244140625
+166026,SPG,2016-07-18,222.27999877929688
+166027,SPG,2016-07-19,223.02999877929688
+166028,SPG,2016-07-20,223.2400054931641
+166029,SPG,2016-07-21,224.1999969482422
+166030,SPG,2016-07-22,225.3000030517578
+166031,SPG,2016-07-25,224.47999572753903
+166032,SPG,2016-07-26,224.5
+166033,SPG,2016-07-27,221.6999969482422
+166034,SPG,2016-07-28,224.07000732421875
+166035,SPG,2016-07-29,227.0399932861328
+166036,SPG,2016-08-01,227.6000061035156
+166037,SPG,2016-08-02,223.6100006103516
+166038,SPG,2016-08-03,222.30999755859372
+166039,SPG,2016-08-04,219.6199951171875
+166040,SPG,2016-08-05,219.7100067138672
+166041,SPG,2016-08-08,219.97000122070312
+166042,SPG,2016-08-09,220.6300048828125
+166043,SPG,2016-08-10,218.97999572753903
+166044,SPG,2016-08-11,214.5500030517578
+166045,SPG,2016-08-12,215.22000122070312
+166046,SPG,2016-08-15,214.0800018310547
+166047,SPG,2016-08-16,211.57000732421875
+166048,SPG,2016-08-17,213.97000122070312
+166049,SPG,2016-08-18,214.3500061035156
+166050,SPG,2016-08-19,211.8999938964844
+166051,SPG,2016-08-22,212.4900054931641
+166052,SPG,2016-08-23,211.97000122070312
+166053,SPG,2016-08-24,214.2400054931641
+166054,SPG,2016-08-25,215.5500030517578
+166055,SPG,2016-08-26,213.75999450683597
+166056,SPG,2016-08-29,215.69000244140625
+166057,SPG,2016-08-30,215.8999938964844
+166058,SPG,2016-08-31,215.47000122070312
+166059,SPG,2016-09-01,216.0200042724609
+166060,SPG,2016-09-02,216.69000244140625
+166061,SPG,2016-09-06,218.16000366210935
+166062,SPG,2016-09-07,218.9499969482422
+166063,SPG,2016-09-08,217.08999633789065
+166064,SPG,2016-09-09,209.8999938964844
+166065,SPG,2016-09-12,212.27999877929688
+166066,SPG,2016-09-13,206.9199981689453
+166067,SPG,2016-09-14,207.77999877929688
+166068,SPG,2016-09-15,207.91000366210935
+166069,SPG,2016-09-16,208.72999572753903
+166070,SPG,2016-09-19,209.58999633789065
+166071,SPG,2016-09-20,208.69000244140625
+166072,SPG,2016-09-21,210.8699951171875
+166073,SPG,2016-09-22,213.4900054931641
+166074,SPG,2016-09-23,213.4900054931641
+166075,SPG,2016-09-26,214.75999450683597
+166076,SPG,2016-09-27,212.92999267578125
+166077,SPG,2016-09-28,212.6100006103516
+166078,SPG,2016-09-29,207.5800018310547
+166079,SPG,2016-09-30,207.00999450683597
+166080,SPG,2016-10-03,201.83999633789065
+166081,SPG,2016-10-04,198.8699951171875
+166082,SPG,2016-10-05,195.72000122070312
+166083,SPG,2016-10-06,196.47999572753903
+166084,SPG,2016-10-07,196.80999755859372
+166085,SPG,2016-10-10,197.5
+166086,SPG,2016-10-11,195.5500030517578
+166087,SPG,2016-10-12,198.9199981689453
+166088,SPG,2016-10-13,198.7899932861328
+166089,SPG,2016-10-14,196.9900054931641
+166090,SPG,2016-10-17,197.4900054931641
+166091,SPG,2016-10-18,198.44000244140625
+166092,SPG,2016-10-19,198.4600067138672
+166093,SPG,2016-10-20,197.25999450683597
+166094,SPG,2016-10-21,196.5500030517578
+166095,SPG,2016-10-24,197.00999450683597
+166096,SPG,2016-10-25,197.2700042724609
+166097,SPG,2016-10-26,188.3800048828125
+166098,SPG,2016-10-27,183.22999572753903
+166099,SPG,2016-10-28,182.8800048828125
+166100,SPG,2016-10-31,185.9600067138672
+166101,SPG,2016-11-01,183.25
+166102,SPG,2016-11-02,179.67999267578125
+166103,SPG,2016-11-03,179.3300018310547
+166104,SPG,2016-11-04,180.27999877929688
+166105,SPG,2016-11-07,181.92999267578125
+166106,SPG,2016-11-08,183.25
+166107,SPG,2016-11-09,180.77999877929688
+166108,SPG,2016-11-10,182.2899932861328
+166109,SPG,2016-11-11,182.6100006103516
+166110,SPG,2016-11-14,185.58999633789065
+166111,SPG,2016-11-15,184.22999572753903
+166112,SPG,2016-11-16,182.94000244140625
+166113,SPG,2016-11-17,180.67999267578125
+166114,SPG,2016-11-18,180.8300018310547
+166115,SPG,2016-11-21,179.67999267578125
+166116,SPG,2016-11-22,181.5800018310547
+166117,SPG,2016-11-23,180.75999450683597
+166118,SPG,2016-11-25,181.3000030517578
+166119,SPG,2016-11-28,181.3300018310547
+166120,SPG,2016-11-29,182.3000030517578
+166121,SPG,2016-11-30,179.64999389648438
+166122,SPG,2016-12-01,176.82000732421875
+166123,SPG,2016-12-02,179.36000061035156
+166124,SPG,2016-12-05,180.75999450683597
+166125,SPG,2016-12-06,180.11000061035156
+166126,SPG,2016-12-07,183.75
+166127,SPG,2016-12-08,183.66000366210935
+166128,SPG,2016-12-09,183.42999267578125
+166129,SPG,2016-12-12,186.1199951171875
+166130,SPG,2016-12-13,187.42999267578125
+166131,SPG,2016-12-14,181.27999877929688
+166132,SPG,2016-12-15,180.0
+166133,SPG,2016-12-16,181.2899932861328
+166134,SPG,2016-12-19,182.6300048828125
+166135,SPG,2016-12-20,182.97999572753903
+166136,SPG,2016-12-21,178.1699981689453
+166137,SPG,2016-12-22,176.24000549316406
+166138,SPG,2016-12-23,175.9499969482422
+166139,SPG,2016-12-27,175.9600067138672
+166140,SPG,2016-12-28,174.1999969482422
+166141,SPG,2016-12-29,175.97999572753906
+166142,SPG,2016-12-30,177.6699981689453
+166143,SPG,2017-01-03,182.6199951171875
+166144,SPG,2017-01-04,184.0800018310547
+166145,SPG,2017-01-05,184.3999938964844
+166146,SPG,2017-01-06,186.8300018310547
+166147,SPG,2017-01-09,185.91000366210935
+166148,SPG,2017-01-10,184.19000244140625
+166149,SPG,2017-01-11,181.9900054931641
+166150,SPG,2017-01-12,183.08999633789065
+166151,SPG,2017-01-13,184.00999450683597
+166152,SPG,2017-01-17,185.3300018310547
+166153,SPG,2017-01-18,186.57000732421875
+166154,SPG,2017-01-19,182.9199981689453
+166155,SPG,2017-01-20,184.52999877929688
+166156,SPG,2017-01-23,185.0
+166157,SPG,2017-01-24,184.13999938964844
+166158,SPG,2017-01-25,182.3999938964844
+166159,SPG,2017-01-26,182.08999633789065
+166160,SPG,2017-01-27,179.50999450683594
+166161,SPG,2017-01-30,177.74000549316406
+166162,SPG,2017-01-31,183.7700042724609
+166163,SPG,2017-02-01,181.52999877929688
+166164,SPG,2017-02-02,182.9600067138672
+166165,SPG,2017-02-03,185.3300018310547
+166166,SPG,2017-02-06,182.07000732421875
+166167,SPG,2017-02-07,179.05999755859375
+166168,SPG,2017-02-08,180.6199951171875
+166169,SPG,2017-02-09,181.9900054931641
+166170,SPG,2017-02-10,182.1000061035156
+166171,SPG,2017-02-13,181.6699981689453
+166172,SPG,2017-02-14,180.94000244140625
+166173,SPG,2017-02-15,178.5399932861328
+166174,SPG,2017-02-16,179.17999267578125
+166175,SPG,2017-02-17,181.08999633789065
+166176,SPG,2017-02-21,185.16000366210935
+166177,SPG,2017-02-22,184.6999969482422
+166178,SPG,2017-02-23,184.9900054931641
+166179,SPG,2017-02-24,184.2899932861328
+166180,SPG,2017-02-27,186.3300018310547
+166181,SPG,2017-02-28,184.3999938964844
+166182,SPG,2017-03-01,182.5200042724609
+166183,SPG,2017-03-02,181.13999938964844
+166184,SPG,2017-03-03,179.39999389648438
+166185,SPG,2017-03-06,178.8000030517578
+166186,SPG,2017-03-07,177.2899932861328
+166187,SPG,2017-03-08,174.69000244140625
+166188,SPG,2017-03-09,169.32000732421875
+166189,SPG,2017-03-10,168.1699981689453
+166190,SPG,2017-03-13,168.69000244140625
+166191,SPG,2017-03-14,167.22999572753906
+166192,SPG,2017-03-15,170.0
+166193,SPG,2017-03-16,169.39999389648438
+166194,SPG,2017-03-17,168.02000427246094
+166195,SPG,2017-03-20,168.11000061035156
+166196,SPG,2017-03-21,168.9600067138672
+166197,SPG,2017-03-22,165.39999389648438
+166198,SPG,2017-03-23,167.55999755859375
+166199,SPG,2017-03-24,167.9499969482422
+166200,SPG,2017-03-27,166.14999389648438
+166201,SPG,2017-03-28,168.0500030517578
+166202,SPG,2017-03-29,169.86000061035156
+166203,SPG,2017-03-30,170.0399932861328
+166204,SPG,2017-03-31,172.02999877929688
+166205,SPG,2017-04-03,174.05999755859375
+166206,SPG,2017-04-04,170.55999755859375
+166207,SPG,2017-04-05,170.2899932861328
+166208,SPG,2017-04-06,169.8000030517578
+166209,SPG,2017-04-07,169.80999755859375
+166210,SPG,2017-04-10,171.49000549316406
+166211,SPG,2017-04-11,173.35000610351562
+166212,SPG,2017-04-12,173.27999877929688
+166213,SPG,2017-04-13,173.83999633789062
+166214,SPG,2017-04-17,174.57000732421875
+166215,SPG,2017-04-18,174.72999572753906
+166216,SPG,2017-04-19,174.42999267578125
+166217,SPG,2017-04-20,174.72999572753906
+166218,SPG,2017-04-21,171.97999572753906
+166219,SPG,2017-04-24,168.94000244140625
+166220,SPG,2017-04-25,168.0399932861328
+166221,SPG,2017-04-26,165.0399932861328
+166222,SPG,2017-04-27,167.8699951171875
+166223,SPG,2017-04-28,165.25999450683594
+166224,SPG,2017-05-01,168.61000061035156
+166225,SPG,2017-05-02,168.7899932861328
+166226,SPG,2017-05-03,165.58999633789062
+166227,SPG,2017-05-04,165.4199981689453
+166228,SPG,2017-05-05,164.52000427246094
+166229,SPG,2017-05-08,162.83999633789062
+166230,SPG,2017-05-09,162.4600067138672
+166231,SPG,2017-05-10,165.64999389648438
+166232,SPG,2017-05-11,161.77999877929688
+166233,SPG,2017-05-12,157.47999572753906
+166234,SPG,2017-05-15,156.16000366210938
+166235,SPG,2017-05-16,154.1300048828125
+166236,SPG,2017-05-17,154.25999450683594
+166237,SPG,2017-05-18,154.00999450683594
+166238,SPG,2017-05-19,157.8699951171875
+166239,SPG,2017-05-22,157.60000610351562
+166240,SPG,2017-05-23,157.25
+166241,SPG,2017-05-24,159.77999877929688
+166242,SPG,2017-05-25,160.6999969482422
+166243,SPG,2017-05-26,157.25999450683594
+166244,SPG,2017-05-30,154.97999572753906
+166245,SPG,2017-05-31,154.25
+166246,SPG,2017-06-01,154.8300018310547
+166247,SPG,2017-06-02,152.63999938964844
+166248,SPG,2017-06-05,152.25999450683594
+166249,SPG,2017-06-06,153.08999633789062
+166250,SPG,2017-06-07,155.27000427246094
+166251,SPG,2017-06-08,154.57000732421875
+166252,SPG,2017-06-09,155.60000610351562
+166253,SPG,2017-06-12,159.74000549316406
+166254,SPG,2017-06-13,158.80999755859375
+166255,SPG,2017-06-14,159.63999938964844
+166256,SPG,2017-06-15,160.72999572753906
+166257,SPG,2017-06-16,160.25999450683594
+166258,SPG,2017-06-19,158.97000122070312
+166259,SPG,2017-06-20,158.97999572753906
+166260,SPG,2017-06-21,158.77999877929688
+166261,SPG,2017-06-22,159.1300048828125
+166262,SPG,2017-06-23,158.89999389648438
+166263,SPG,2017-06-26,160.4499969482422
+166264,SPG,2017-06-27,162.3699951171875
+166265,SPG,2017-06-28,163.8000030517578
+166266,SPG,2017-06-29,162.5800018310547
+166267,SPG,2017-06-30,161.75999450683594
+166268,SPG,2017-07-03,165.17999267578125
+166269,SPG,2017-07-05,158.22999572753906
+166270,SPG,2017-07-06,155.77999877929688
+166271,SPG,2017-07-07,156.63999938964844
+166272,SPG,2017-07-10,155.44000244140625
+166273,SPG,2017-07-11,153.94000244140625
+166274,SPG,2017-07-12,155.52000427246094
+166275,SPG,2017-07-13,158.0500030517578
+166276,SPG,2017-07-14,160.72999572753906
+166277,SPG,2017-07-17,162.1300048828125
+166278,SPG,2017-07-18,159.8300018310547
+166279,SPG,2017-07-19,160.27000427246094
+166280,SPG,2017-07-20,161.00999450683594
+166281,SPG,2017-07-21,160.5800018310547
+166282,SPG,2017-07-24,160.0399932861328
+166283,SPG,2017-07-25,161.57000732421875
+166284,SPG,2017-07-26,163.77000427246094
+166285,SPG,2017-07-27,166.3300018310547
+166286,SPG,2017-07-28,160.52000427246094
+166287,SPG,2017-07-31,158.5
+166288,SPG,2017-08-01,164.5800018310547
+166289,SPG,2017-08-02,161.3699951171875
+166290,SPG,2017-08-03,161.9499969482422
+166291,SPG,2017-08-04,164.52999877929688
+166292,SPG,2017-08-07,166.3699951171875
+166293,SPG,2017-08-08,164.08999633789062
+166294,SPG,2017-08-09,163.41000366210938
+166295,SPG,2017-08-10,161.14999389648438
+166296,SPG,2017-08-11,157.88999938964844
+166297,SPG,2017-08-14,160.33999633789062
+166298,SPG,2017-08-15,157.49000549316406
+166299,SPG,2017-08-16,157.9499969482422
+166300,SPG,2017-08-17,157.1999969482422
+166301,SPG,2017-08-18,153.5800018310547
+166302,SPG,2017-08-21,154.5800018310547
+166303,SPG,2017-08-22,153.22999572753906
+166304,SPG,2017-08-23,157.57000732421875
+166305,SPG,2017-08-24,156.66000366210938
+166306,SPG,2017-08-25,159.0399932861328
+166307,SPG,2017-08-28,156.8300018310547
+166308,SPG,2017-08-29,156.25
+166309,SPG,2017-08-30,157.02000427246094
+166310,SPG,2017-08-31,156.85000610351562
+166311,SPG,2017-09-01,158.19000244140625
+166312,SPG,2017-09-05,156.8800048828125
+166313,SPG,2017-09-06,158.72999572753906
+166314,SPG,2017-09-07,160.8000030517578
+166315,SPG,2017-09-08,159.55999755859375
+166316,SPG,2017-09-11,160.32000732421875
+166317,SPG,2017-09-12,157.5500030517578
+166318,SPG,2017-09-13,160.42999267578125
+166319,SPG,2017-09-14,163.75
+166320,SPG,2017-09-15,164.77000427246094
+166321,SPG,2017-09-18,161.52000427246094
+166322,SPG,2017-09-19,159.72999572753906
+166323,SPG,2017-09-20,159.89999389648438
+166324,SPG,2017-09-21,159.5800018310547
+166325,SPG,2017-09-22,158.80999755859375
+166326,SPG,2017-09-25,160.47999572753906
+166327,SPG,2017-09-26,163.50999450683594
+166328,SPG,2017-09-27,160.11000061035156
+166329,SPG,2017-09-28,161.58999633789062
+166330,SPG,2017-09-29,161.00999450683594
+166331,SPG,2017-10-02,159.69000244140625
+166332,SPG,2017-10-03,159.0399932861328
+166333,SPG,2017-10-04,159.83999633789062
+166334,SPG,2017-10-05,161.25999450683594
+166335,SPG,2017-10-06,160.24000549316406
+166336,SPG,2017-10-09,160.75999450683594
+166337,SPG,2017-10-10,162.91000366210938
+166338,SPG,2017-10-11,165.0800018310547
+166339,SPG,2017-10-12,164.5399932861328
+166340,SPG,2017-10-13,166.30999755859375
+166341,SPG,2017-10-16,165.3300018310547
+166342,SPG,2017-10-17,167.10000610351562
+166343,SPG,2017-10-18,164.49000549316406
+166344,SPG,2017-10-19,165.52000427246094
+166345,SPG,2017-10-20,164.72000122070312
+166346,SPG,2017-10-23,165.44000244140625
+166347,SPG,2017-10-24,163.8699951171875
+166348,SPG,2017-10-25,163.67999267578125
+166349,SPG,2017-10-26,163.75999450683594
+166350,SPG,2017-10-27,156.66000366210938
+166351,SPG,2017-10-30,157.74000549316406
+166352,SPG,2017-10-31,155.3300018310547
+166353,SPG,2017-11-01,157.08999633789062
+166354,SPG,2017-11-02,159.36000061035156
+166355,SPG,2017-11-03,155.0
+166356,SPG,2017-11-06,154.99000549316406
+166357,SPG,2017-11-07,159.0500030517578
+166358,SPG,2017-11-08,157.02999877929688
+166359,SPG,2017-11-09,161.25999450683594
+166360,SPG,2017-11-10,163.75
+166361,SPG,2017-11-13,160.30999755859375
+166362,SPG,2017-11-14,160.50999450683594
+166363,SPG,2017-11-15,159.3800048828125
+166364,SPG,2017-11-16,159.8699951171875
+166365,SPG,2017-11-17,161.9499969482422
+166366,SPG,2017-11-20,159.00999450683594
+166367,SPG,2017-11-21,159.14999389648438
+166368,SPG,2017-11-22,158.3300018310547
+166369,SPG,2017-11-24,158.0
+166370,SPG,2017-11-27,156.38999938964844
+166371,SPG,2017-11-28,156.1199951171875
+166372,SPG,2017-11-29,158.72999572753906
+166373,SPG,2017-11-30,161.75
+166374,SPG,2017-12-01,162.35000610351562
+166375,SPG,2017-12-04,163.6699981689453
+166376,SPG,2017-12-05,162.75
+166377,SPG,2017-12-06,162.75999450683594
+166378,SPG,2017-12-07,162.07000732421875
+166379,SPG,2017-12-08,162.25
+166380,SPG,2017-12-11,162.25999450683594
+166381,SPG,2017-12-12,166.35000610351562
+166382,SPG,2017-12-13,165.8300018310547
+166383,SPG,2017-12-14,165.6300048828125
+166384,SPG,2017-12-15,167.80999755859375
+166385,SPG,2017-12-18,169.82000732421875
+166386,SPG,2017-12-19,168.4199981689453
+166387,SPG,2017-12-20,163.97999572753906
+166388,SPG,2017-12-21,164.6999969482422
+166389,SPG,2017-12-22,167.07000732421875
+166390,SPG,2017-12-26,169.36000061035156
+166391,SPG,2017-12-27,170.77000427246094
+166392,SPG,2017-12-28,171.14999389648438
+166393,SPG,2017-12-29,171.74000549316406
+166394,SPG,2018-01-02,172.4199981689453
+166395,SPG,2018-01-03,171.6199951171875
+166396,SPG,2018-01-04,166.60000610351562
+166397,SPG,2018-01-05,168.14999389648438
+166398,SPG,2018-01-08,169.25
+166399,SPG,2018-01-09,165.52999877929688
+166400,SPG,2018-01-10,164.97999572753906
+166401,SPG,2018-01-11,164.8300018310547
+166402,SPG,2018-01-12,165.50999450683594
+166403,SPG,2018-01-16,165.0399932861328
+166404,SPG,2018-01-17,167.39999389648438
+166405,SPG,2018-01-18,164.25
+166406,SPG,2018-01-19,164.24000549316406
+166407,SPG,2018-01-22,166.10000610351562
+166408,SPG,2018-01-23,166.3300018310547
+166409,SPG,2018-01-24,166.10000610351562
+166410,SPG,2018-01-25,164.1999969482422
+166411,SPG,2018-01-26,163.7100067138672
+166412,SPG,2018-01-29,162.9199981689453
+166413,SPG,2018-01-30,162.61000061035156
+166414,SPG,2018-01-31,163.3699951171875
+166415,SPG,2018-02-01,159.64999389648438
+166416,SPG,2018-02-02,156.52000427246094
+166417,SPG,2018-02-05,155.1199951171875
+166418,SPG,2018-02-06,155.97999572753906
+166419,SPG,2018-02-07,154.86000061035156
+166420,SPG,2018-02-08,152.17999267578125
+166421,SPG,2018-02-09,157.1999969482422
+166422,SPG,2018-02-12,156.8000030517578
+166423,SPG,2018-02-13,155.49000549316406
+166424,SPG,2018-02-14,154.08999633789062
+166425,SPG,2018-02-15,156.14999389648438
+166426,SPG,2018-02-16,156.08999633789062
+166427,SPG,2018-02-20,155.58999633789062
+166428,SPG,2018-02-21,151.3000030517578
+166429,SPG,2018-02-22,154.02999877929688
+166430,SPG,2018-02-23,156.66000366210938
+166431,SPG,2018-02-26,159.07000732421875
+166432,SPG,2018-02-27,153.92999267578125
+166433,SPG,2018-02-28,153.50999450683594
+166434,SPG,2018-03-01,154.94000244140625
+166435,SPG,2018-03-02,155.52000427246094
+166436,SPG,2018-03-05,157.4600067138672
+166437,SPG,2018-03-06,157.6300048828125
+166438,SPG,2018-03-07,155.9199981689453
+166439,SPG,2018-03-08,156.27999877929688
+166440,SPG,2018-03-09,156.57000732421875
+166441,SPG,2018-03-12,156.74000549316406
+166442,SPG,2018-03-13,157.47000122070312
+166443,SPG,2018-03-14,158.49000549316406
+166444,SPG,2018-03-15,156.60000610351562
+166445,SPG,2018-03-16,157.1300048828125
+166446,SPG,2018-03-19,155.42999267578125
+166447,SPG,2018-03-20,154.5800018310547
+166448,SPG,2018-03-21,154.33999633789062
+166449,SPG,2018-03-22,152.52999877929688
+166450,SPG,2018-03-23,151.72999572753906
+166451,SPG,2018-03-26,153.32000732421875
+166452,SPG,2018-03-27,150.4600067138672
+166453,SPG,2018-03-28,155.91000366210938
+166454,SPG,2018-03-29,154.35000610351562
+166455,SPG,2018-04-02,153.0800018310547
+166456,SPG,2018-04-03,154.22999572753906
+166457,SPG,2018-04-04,156.27999877929688
+166458,SPG,2018-04-05,155.5500030517578
+166459,SPG,2018-04-06,154.10000610351562
+166460,SPG,2018-04-09,153.4199981689453
+166461,SPG,2018-04-10,154.92999267578125
+166462,SPG,2018-04-11,153.61000061035156
+166463,SPG,2018-04-12,149.9199981689453
+166464,SPG,2018-04-13,151.72999572753906
+166465,SPG,2018-04-16,152.27999877929688
+166466,SPG,2018-04-17,153.24000549316406
+166467,SPG,2018-04-18,152.5500030517578
+166468,SPG,2018-04-19,150.27999877929688
+166469,SPG,2018-04-20,147.25
+166470,SPG,2018-04-23,146.89999389648438
+166471,SPG,2018-04-24,147.8000030517578
+166472,SPG,2018-04-25,146.74000549316406
+166473,SPG,2018-04-26,150.16000366210938
+166474,SPG,2018-04-27,156.13999938964844
+166475,SPG,2018-04-30,156.33999633789062
+166476,SPG,2018-05-01,159.74000549316406
+166477,SPG,2018-05-02,159.19000244140625
+166478,SPG,2018-05-03,159.0399932861328
+166479,SPG,2018-05-04,159.33999633789062
+166480,SPG,2018-05-07,159.77000427246094
+166481,SPG,2018-05-08,158.75
+166482,SPG,2018-05-09,159.94000244140625
+166483,SPG,2018-05-10,161.22000122070312
+166484,SPG,2018-05-11,159.88999938964844
+166485,SPG,2018-05-14,158.02000427246094
+166486,SPG,2018-05-15,154.64999389648438
+166487,SPG,2018-05-16,154.30999755859375
+166488,SPG,2018-05-17,153.67999267578125
+166489,SPG,2018-05-18,154.17999267578125
+166490,SPG,2018-05-21,157.0399932861328
+166491,SPG,2018-05-22,158.22000122070312
+166492,SPG,2018-05-23,159.25999450683594
+166493,SPG,2018-05-24,158.77999877929688
+166494,SPG,2018-05-25,159.49000549316406
+166495,SPG,2018-05-29,159.75
+166496,SPG,2018-05-30,161.58999633789062
+166497,SPG,2018-05-31,160.22000122070312
+166498,SPG,2018-06-01,160.8000030517578
+166499,SPG,2018-06-04,162.6199951171875
+166500,SPG,2018-06-05,162.92999267578125
+166501,SPG,2018-06-06,165.27000427246094
+166502,SPG,2018-06-07,164.7899932861328
+166503,SPG,2018-06-08,165.3800048828125
+166504,SPG,2018-06-11,165.10000610351562
+166505,SPG,2018-06-12,166.14999389648438
+166506,SPG,2018-06-13,162.5
+166507,SPG,2018-06-14,164.0500030517578
+166508,SPG,2018-06-15,164.47999572753906
+166509,SPG,2018-06-18,165.0399932861328
+166510,SPG,2018-06-19,165.38999938964844
+166511,SPG,2018-06-20,168.0800018310547
+166512,SPG,2018-06-21,169.47999572753906
+166513,SPG,2018-06-22,172.85000610351562
+166514,SPG,2018-06-25,171.4600067138672
+166515,SPG,2018-06-26,172.39999389648438
+166516,SPG,2018-06-27,170.9199981689453
+166517,SPG,2018-06-28,171.2100067138672
+166518,SPG,2018-06-29,170.19000244140625
+166519,SPG,2018-07-02,169.67999267578125
+166520,SPG,2018-07-03,171.14999389648438
+166521,SPG,2018-07-05,172.5
+166522,SPG,2018-07-06,172.99000549316406
+166523,SPG,2018-07-09,172.13999938964844
+166524,SPG,2018-07-10,172.8300018310547
+166525,SPG,2018-07-11,171.1300048828125
+166526,SPG,2018-07-12,171.64999389648438
+166527,SPG,2018-07-13,171.69000244140625
+166528,SPG,2018-07-16,170.66000366210938
+166529,SPG,2018-07-17,170.47999572753906
+166530,SPG,2018-07-18,170.72000122070312
+166531,SPG,2018-07-19,173.9600067138672
+166532,SPG,2018-07-20,170.5
+166533,SPG,2018-07-23,170.3800048828125
+166534,SPG,2018-07-24,169.8000030517578
+166535,SPG,2018-07-25,171.1300048828125
+166536,SPG,2018-07-26,170.9199981689453
+166537,SPG,2018-07-27,168.5800018310547
+166538,SPG,2018-07-30,171.86000061035156
+166539,SPG,2018-07-31,176.2100067138672
+166540,SPG,2018-08-01,177.75
+166541,SPG,2018-08-02,176.25999450683594
+166542,SPG,2018-08-03,178.27000427246094
+166543,SPG,2018-08-06,177.08999633789062
+166544,SPG,2018-08-07,176.47999572753906
+166545,SPG,2018-08-08,176.27999877929688
+166546,SPG,2018-08-09,176.6999969482422
+166547,SPG,2018-08-10,174.3800048828125
+166548,SPG,2018-08-13,174.7899932861328
+166549,SPG,2018-08-14,175.58999633789062
+166550,SPG,2018-08-15,177.13999938964844
+166551,SPG,2018-08-16,176.7899932861328
+166552,SPG,2018-08-17,178.47999572753906
+166553,SPG,2018-08-20,181.3699951171875
+166554,SPG,2018-08-21,180.2100067138672
+166555,SPG,2018-08-22,179.3800048828125
+166556,SPG,2018-08-23,180.42999267578125
+166557,SPG,2018-08-24,180.9199981689453
+166558,SPG,2018-08-27,180.07000732421875
+166559,SPG,2018-08-28,182.44000244140625
+166560,SPG,2018-08-29,181.55999755859372
+166561,SPG,2018-08-30,181.4499969482422
+166562,SPG,2018-08-31,183.02999877929688
+166563,SPG,2018-09-04,181.8300018310547
+166564,SPG,2018-09-05,182.41000366210935
+166565,SPG,2018-09-06,184.5200042724609
+166566,SPG,2018-09-07,181.69000244140625
+166567,SPG,2018-09-10,182.08999633789065
+166568,SPG,2018-09-11,184.3000030517578
+166569,SPG,2018-09-12,184.94000244140625
+166570,SPG,2018-09-13,185.22999572753903
+166571,SPG,2018-09-14,182.5
+166572,SPG,2018-09-17,183.4600067138672
+166573,SPG,2018-09-18,181.4199981689453
+166574,SPG,2018-09-19,179.80999755859375
+166575,SPG,2018-09-20,180.11000061035156
+166576,SPG,2018-09-21,180.47999572753903
+166577,SPG,2018-09-24,176.6699981689453
+166578,SPG,2018-09-25,176.99000549316406
+166579,SPG,2018-09-26,175.30999755859375
+166580,SPG,2018-09-27,175.47000122070312
+166581,SPG,2018-09-28,176.75
+166582,SPG,2018-10-01,176.63999938964844
+166583,SPG,2018-10-02,176.0500030517578
+166584,SPG,2018-10-03,173.10000610351562
+166585,SPG,2018-10-04,169.0800018310547
+166586,SPG,2018-10-05,171.27999877929688
+166587,SPG,2018-10-08,174.91000366210938
+166588,SPG,2018-10-09,175.10000610351562
+166589,SPG,2018-10-10,172.6199951171875
+166590,SPG,2018-10-11,170.39999389648438
+166591,SPG,2018-10-12,171.17999267578125
+166592,SPG,2018-10-15,171.02000427246094
+166593,SPG,2018-10-16,174.08999633789062
+166594,SPG,2018-10-17,172.75
+166595,SPG,2018-10-18,173.11000061035156
+166596,SPG,2018-10-19,174.77000427246094
+166597,SPG,2018-10-22,171.8800048828125
+166598,SPG,2018-10-23,172.69000244140625
+166599,SPG,2018-10-24,174.00999450683594
+166600,SPG,2018-10-25,180.82000732421875
+166601,SPG,2018-10-26,179.75999450683594
+166602,SPG,2018-10-29,180.8600006103516
+166603,SPG,2018-10-30,187.75
+166604,SPG,2018-10-31,183.5200042724609
+166605,SPG,2018-11-01,181.63999938964844
+166606,SPG,2018-11-02,180.41000366210935
+166607,SPG,2018-11-05,183.1499938964844
+166608,SPG,2018-11-06,183.6300048828125
+166609,SPG,2018-11-07,187.2700042724609
+166610,SPG,2018-11-08,187.2899932861328
+166611,SPG,2018-11-09,188.69000244140625
+166612,SPG,2018-11-12,187.9199981689453
+166613,SPG,2018-11-13,188.8600006103516
+166614,SPG,2018-11-14,187.3999938964844
+166615,SPG,2018-11-15,182.4199981689453
+166616,SPG,2018-11-16,185.07000732421875
+166617,SPG,2018-11-19,186.82000732421875
+166618,SPG,2018-11-20,183.1699981689453
+166619,SPG,2018-11-21,183.0200042724609
+166620,SPG,2018-11-23,182.42999267578125
+166621,SPG,2018-11-26,180.72999572753903
+166622,SPG,2018-11-27,181.72999572753903
+166623,SPG,2018-11-28,184.3000030517578
+166624,SPG,2018-11-29,184.6000061035156
+166625,SPG,2018-11-30,185.69000244140625
+166626,SPG,2018-12-03,186.9499969482422
+166627,SPG,2018-12-04,185.02999877929688
+166628,SPG,2018-12-06,190.58999633789065
+166629,SPG,2018-12-07,188.4199981689453
+166630,SPG,2018-12-10,186.1000061035156
+166631,SPG,2018-12-11,187.4499969482422
+166632,SPG,2018-12-12,182.5
+166633,SPG,2018-12-13,184.05999755859372
+166634,SPG,2018-12-14,182.66000366210935
+166635,SPG,2018-12-17,174.97999572753906
+166636,SPG,2018-12-18,175.0
+166637,SPG,2018-12-19,171.9499969482422
+166638,SPG,2018-12-20,168.07000732421875
+166639,SPG,2018-12-21,164.8800048828125
+166640,SPG,2018-12-24,160.66000366210938
+166641,SPG,2018-12-26,166.66000366210938
+166642,SPG,2018-12-27,167.3300018310547
+166643,SPG,2018-12-28,168.10000610351562
+166644,SPG,2018-12-31,167.99000549316406
+166645,SPG,2019-01-02,165.00999450683594
+166646,SPG,2019-01-03,164.8699951171875
+166647,SPG,2019-01-04,167.3800048828125
+166648,SPG,2019-01-07,169.13999938964844
+166649,SPG,2019-01-08,173.17999267578125
+166650,SPG,2019-01-09,173.4199981689453
+166651,SPG,2019-01-10,173.35000610351562
+166652,SPG,2019-01-11,172.35000610351562
+166653,SPG,2019-01-14,170.74000549316406
+166654,SPG,2019-01-15,171.22999572753906
+166655,SPG,2019-01-16,172.88999938964844
+166656,SPG,2019-01-17,173.27000427246094
+166657,SPG,2019-01-18,173.9600067138672
+166658,SPG,2019-01-22,173.25999450683594
+166659,SPG,2019-01-23,174.1699981689453
+166660,SPG,2019-01-24,175.27000427246094
+166661,SPG,2019-01-25,177.11000061035156
+166662,SPG,2019-01-28,178.5
+166663,SPG,2019-01-29,179.1999969482422
+166664,SPG,2019-01-30,181.25
+166665,SPG,2019-01-31,182.1199951171875
+166666,SPG,2019-02-01,179.2100067138672
+166667,SPG,2019-02-04,181.8699951171875
+166668,SPG,2019-02-05,184.0
+166669,SPG,2019-02-06,183.8500061035156
+166670,SPG,2019-02-07,185.8500061035156
+166671,SPG,2019-02-08,184.1000061035156
+166672,SPG,2019-02-11,185.3000030517578
+166673,SPG,2019-02-12,184.6000061035156
+166674,SPG,2019-02-13,184.0
+166675,SPG,2019-02-14,183.75999450683597
+166676,SPG,2019-02-15,183.3600006103516
+166677,SPG,2019-02-19,182.22999572753903
+166678,SPG,2019-02-20,179.22000122070312
+166679,SPG,2019-02-21,182.1499938964844
+166680,SPG,2019-02-22,183.6300048828125
+166681,SPG,2019-02-25,183.3000030517578
+166682,SPG,2019-02-26,183.27999877929688
+166683,SPG,2019-02-27,181.2400054931641
+166684,SPG,2019-02-28,181.16000366210935
+166685,SPG,2019-03-01,175.57000732421875
+166686,SPG,2019-03-04,175.30999755859375
+166687,SPG,2019-03-05,176.39999389648438
+166688,SPG,2019-03-06,176.3800048828125
+166689,SPG,2019-03-07,175.38999938964844
+166690,SPG,2019-03-08,174.22000122070312
+166691,SPG,2019-03-11,175.8800048828125
+166692,SPG,2019-03-12,177.9199981689453
+166693,SPG,2019-03-13,178.13999938964844
+166694,SPG,2019-03-14,179.7899932861328
+166695,SPG,2019-03-15,176.08999633789062
+166696,SPG,2019-03-18,174.3300018310547
+166697,SPG,2019-03-19,173.39999389648438
+166698,SPG,2019-03-20,173.94000244140625
+166699,SPG,2019-03-21,178.17999267578125
+166700,SPG,2019-03-22,177.60000610351562
+166701,SPG,2019-03-25,177.97999572753906
+166702,SPG,2019-03-26,181.2400054931641
+166703,SPG,2019-03-27,181.1100006103516
+166704,SPG,2019-03-28,183.3600006103516
+166705,SPG,2019-03-29,182.2100067138672
+166706,SPG,2019-04-01,182.92999267578125
+166707,SPG,2019-04-02,183.2899932861328
+166708,SPG,2019-04-03,182.97000122070312
+166709,SPG,2019-04-04,183.8500061035156
+166710,SPG,2019-04-05,184.8000030517578
+166711,SPG,2019-04-08,183.47000122070312
+166712,SPG,2019-04-09,182.57000732421875
+166713,SPG,2019-04-10,184.92999267578125
+166714,SPG,2019-04-11,184.2100067138672
+166715,SPG,2019-04-12,185.5200042724609
+166716,SPG,2019-04-15,184.5
+166717,SPG,2019-04-16,177.0800018310547
+166718,SPG,2019-04-17,177.44000244140625
+166719,SPG,2019-04-18,178.05999755859375
+166720,SPG,2019-04-22,173.7100067138672
+166721,SPG,2019-04-23,176.61000061035156
+166722,SPG,2019-04-24,178.14999389648438
+166723,SPG,2019-04-25,177.85000610351562
+166724,SPG,2019-04-26,178.61000061035156
+166725,SPG,2019-04-29,175.75
+166726,SPG,2019-04-30,173.6999969482422
+166727,SPG,2019-05-01,177.75
+166728,SPG,2019-05-02,177.8000030517578
+166729,SPG,2019-05-03,179.41000366210938
+166730,SPG,2019-05-06,178.11000061035156
+166731,SPG,2019-05-07,174.02999877929688
+166732,SPG,2019-05-08,172.83999633789062
+166733,SPG,2019-05-09,173.77000427246094
+166734,SPG,2019-05-10,175.2100067138672
+166735,SPG,2019-05-13,175.0
+166736,SPG,2019-05-14,176.25
+166737,SPG,2019-05-15,177.0
+166738,SPG,2019-05-16,175.30999755859375
+166739,SPG,2019-05-17,174.4600067138672
+166740,SPG,2019-05-20,170.55999755859375
+166741,SPG,2019-05-21,172.8000030517578
+166742,SPG,2019-05-22,171.67999267578125
+166743,SPG,2019-05-23,171.47999572753906
+166744,SPG,2019-05-24,171.3300018310547
+166745,SPG,2019-05-28,168.08999633789062
+166746,SPG,2019-05-29,163.9600067138672
+166747,SPG,2019-05-30,163.0500030517578
+166748,SPG,2019-05-31,162.08999633789062
+166749,SPG,2019-06-03,161.6699981689453
+166750,SPG,2019-06-04,162.11000061035156
+166751,SPG,2019-06-05,164.9499969482422
+166752,SPG,2019-06-06,163.6300048828125
+166753,SPG,2019-06-07,163.38999938964844
+166754,SPG,2019-06-10,161.38999938964844
+166755,SPG,2019-06-11,162.6699981689453
+166756,SPG,2019-06-12,162.5500030517578
+166757,SPG,2019-06-13,163.82000732421875
+166758,SPG,2019-06-14,162.9199981689453
+166759,SPG,2019-06-17,166.5399932861328
+166760,SPG,2019-06-18,166.1300048828125
+166761,SPG,2019-06-19,165.27000427246094
+166762,SPG,2019-06-20,164.85000610351562
+166763,SPG,2019-06-21,164.08999633789062
+166764,SPG,2019-06-24,162.02999877929688
+166765,SPG,2019-06-25,161.49000549316406
+166766,SPG,2019-06-26,159.27000427246094
+166767,SPG,2019-06-27,159.92999267578125
+166768,SPG,2019-06-28,159.75999450683594
+166769,SPG,2019-07-01,158.63999938964844
+166770,SPG,2019-07-02,161.9499969482422
+166771,SPG,2019-07-03,165.02999877929688
+166772,SPG,2019-07-05,162.9600067138672
+166773,SPG,2019-07-08,164.27999877929688
+166774,SPG,2019-07-09,164.52999877929688
+166775,SPG,2019-07-10,163.8800048828125
+166776,SPG,2019-07-11,162.5500030517578
+166777,SPG,2019-07-12,162.25999450683594
+166778,SPG,2019-07-15,162.60000610351562
+166779,SPG,2019-07-16,162.02000427246094
+166780,SPG,2019-07-17,160.13999938964844
+166781,SPG,2019-07-18,159.38999938964844
+166782,SPG,2019-07-19,156.44000244140625
+166783,SPG,2019-07-22,155.1300048828125
+166784,SPG,2019-07-23,158.25
+166785,SPG,2019-07-24,159.1699981689453
+166786,SPG,2019-07-25,158.32000732421875
+166787,SPG,2019-07-26,158.3300018310547
+166788,SPG,2019-07-29,159.63999938964844
+166789,SPG,2019-07-30,160.2100067138672
+166790,SPG,2019-07-31,162.1999969482422
+166791,SPG,2019-08-01,157.47999572753906
+166792,SPG,2019-08-02,159.25
+166793,SPG,2019-08-05,154.75
+166794,SPG,2019-08-06,153.4600067138672
+166795,SPG,2019-08-07,153.52000427246094
+166796,SPG,2019-08-08,155.14999389648438
+166797,SPG,2019-08-09,154.9499969482422
+166798,SPG,2019-08-12,153.0399932861328
+166799,SPG,2019-08-13,155.36000061035156
+166800,SPG,2019-08-14,152.1199951171875
+166801,SPG,2019-08-15,147.88999938964844
+166802,SPG,2019-08-16,148.61000061035156
+166803,SPG,2019-08-19,149.9600067138672
+166804,SPG,2019-08-20,147.52000427246094
+166805,SPG,2019-08-21,147.3800048828125
+166806,SPG,2019-08-22,148.6999969482422
+166807,SPG,2019-08-23,146.02999877929688
+166808,SPG,2019-08-26,146.97999572753906
+166809,SPG,2019-08-27,145.47000122070312
+166810,SPG,2019-08-28,146.5399932861328
+166811,SPG,2019-08-29,148.22000122070312
+166812,SPG,2019-08-30,148.94000244140625
+166813,SPG,2019-09-03,149.50999450683594
+166814,SPG,2019-09-04,150.14999389648438
+166815,SPG,2019-09-05,150.05999755859375
+166816,SPG,2019-09-06,151.25
+166817,SPG,2019-09-09,158.2100067138672
+166818,SPG,2019-09-10,161.22000122070312
+166819,SPG,2019-09-11,157.8699951171875
+166820,SPG,2019-09-12,155.27000427246094
+166821,SPG,2019-09-13,153.92999267578125
+166822,SPG,2019-09-16,154.38999938964844
+166823,SPG,2019-09-17,154.1699981689453
+166824,SPG,2019-09-18,155.82000732421875
+166825,SPG,2019-09-19,154.6199951171875
+166826,SPG,2019-09-20,155.0399932861328
+166827,SPG,2019-09-23,154.9499969482422
+166828,SPG,2019-09-24,154.0
+166829,SPG,2019-09-25,153.75999450683594
+166830,SPG,2019-09-26,155.6199951171875
+166831,SPG,2019-09-27,157.9600067138672
+166832,SPG,2019-09-30,155.64999389648438
+166833,SPG,2019-10-01,152.36000061035156
+166834,SPG,2019-10-02,149.1699981689453
+166835,SPG,2019-10-03,147.5
+166836,SPG,2019-10-04,148.0
+166837,SPG,2019-10-07,148.22000122070312
+166838,SPG,2019-10-08,145.8699951171875
+166839,SPG,2019-10-09,145.97999572753906
+166840,SPG,2019-10-10,147.19000244140625
+166841,SPG,2019-10-11,148.60000610351562
+166842,SPG,2019-10-14,148.64999389648438
+166843,SPG,2019-10-15,148.88999938964844
+166844,SPG,2019-10-16,148.72000122070312
+166845,SPG,2019-10-17,148.80999755859375
+166846,SPG,2019-10-18,149.9199981689453
+166847,SPG,2019-10-21,153.1699981689453
+166848,SPG,2019-10-22,154.50999450683594
+166849,SPG,2019-10-23,154.69000244140625
+166850,SPG,2019-10-24,154.44000244140625
+166851,SPG,2019-10-25,155.55999755859375
+166852,SPG,2019-10-28,153.83999633789062
+166853,SPG,2019-10-29,152.8699951171875
+166854,SPG,2019-10-30,151.17999267578125
+166855,SPG,2019-10-31,150.67999267578125
+166856,SPG,2019-11-01,154.10000610351562
+166857,SPG,2019-11-04,158.05999755859375
+166858,SPG,2019-11-05,156.41000366210938
+166859,SPG,2019-11-06,155.0800018310547
+166860,SPG,2019-11-07,155.97000122070312
+166861,SPG,2019-11-08,154.49000549316406
+166862,SPG,2019-11-11,155.4199981689453
+166863,SPG,2019-11-12,153.60000610351562
+166864,SPG,2019-11-13,154.33999633789062
+166865,SPG,2019-11-14,153.57000732421875
+166866,SPG,2019-11-15,154.0
+166867,SPG,2019-11-18,153.7100067138672
+166868,SPG,2019-11-19,150.83999633789062
+166869,SPG,2019-11-20,148.22999572753906
+166870,SPG,2019-11-21,146.50999450683594
+166871,SPG,2019-11-22,147.6999969482422
+166872,SPG,2019-11-25,149.24000549316406
+166873,SPG,2019-11-26,150.74000549316406
+166874,SPG,2019-11-27,151.22000122070312
+166875,SPG,2019-11-29,151.2100067138672
+166876,SPG,2019-12-02,148.86000061035156
+166877,SPG,2019-12-03,148.1199951171875
+166878,SPG,2019-12-04,149.13999938964844
+166879,SPG,2019-12-05,148.5
+166880,SPG,2019-12-06,148.24000549316406
+166881,SPG,2019-12-09,149.7899932861328
+166882,SPG,2019-12-10,149.0399932861328
+166883,SPG,2019-12-11,145.39999389648438
+166884,SPG,2019-12-12,144.00999450683594
+166885,SPG,2019-12-13,144.35000610351562
+166886,SPG,2019-12-16,145.5800018310547
+166887,SPG,2019-12-17,144.66000366210938
+166888,SPG,2019-12-18,144.35000610351562
+166889,SPG,2019-12-19,145.35000610351562
+166890,SPG,2019-12-20,145.49000549316406
+166891,SPG,2019-12-23,144.97000122070312
+166892,SPG,2019-12-24,145.77000427246094
+166893,SPG,2019-12-26,146.6199951171875
+166894,SPG,2019-12-27,147.58999633789062
+166895,SPG,2019-12-30,147.58999633789062
+166896,SPG,2019-12-31,148.9600067138672
+166897,SPG,2020-01-02,145.08999633789062
+166898,SPG,2020-01-03,145.35000610351562
+166899,SPG,2020-01-06,146.11000061035156
+166900,SPG,2020-01-07,144.4499969482422
+166901,SPG,2020-01-08,145.39999389648438
+166902,SPG,2020-01-09,144.22999572753906
+166903,SPG,2020-01-10,144.7899932861328
+166904,SPG,2020-01-13,145.2899932861328
+166905,SPG,2020-01-14,147.1300048828125
+166906,SPG,2020-01-15,147.10000610351562
+166907,SPG,2020-01-16,148.5399932861328
+166908,SPG,2020-01-17,147.77000427246094
+166909,SPG,2020-01-21,149.11000061035156
+166910,SPG,2020-01-22,146.00999450683594
+166911,SPG,2020-01-23,147.25
+166912,SPG,2020-01-24,144.82000732421875
+166913,SPG,2020-01-27,141.6300048828125
+166914,SPG,2020-01-28,139.99000549316406
+166915,SPG,2020-01-29,140.02999877929688
+166916,SPG,2020-01-30,136.4499969482422
+166917,SPG,2020-01-31,133.14999389648438
+166918,SPG,2020-02-03,132.8000030517578
+166919,SPG,2020-02-04,137.2899932861328
+166920,SPG,2020-02-05,140.47000122070312
+166921,SPG,2020-02-06,140.86000061035156
+166922,SPG,2020-02-07,141.02000427246094
+166923,SPG,2020-02-10,143.05999755859375
+166924,SPG,2020-02-11,142.0800018310547
+166925,SPG,2020-02-12,139.1699981689453
+166926,SPG,2020-02-13,138.66000366210938
+166927,SPG,2020-02-14,138.9199981689453
+166928,SPG,2020-02-18,139.1699981689453
+166929,SPG,2020-02-19,137.00999450683594
+166930,SPG,2020-02-20,140.52999877929688
+166931,SPG,2020-02-21,142.25
+166932,SPG,2020-02-24,140.77999877929688
+166933,SPG,2020-02-25,135.27999877929688
+166934,SPG,2020-02-26,132.22999572753906
+166935,SPG,2020-02-27,125.8000030517578
+166936,SPG,2020-02-28,123.08000183105467
+166937,SPG,2020-03-02,127.22000122070312
+166938,SPG,2020-03-03,122.47000122070312
+166939,SPG,2020-03-04,123.48999786376952
+166940,SPG,2020-03-05,119.9000015258789
+166941,SPG,2020-03-06,119.05999755859376
+166942,SPG,2020-03-09,103.04000091552734
+166943,SPG,2020-03-10,111.44000244140624
+166944,SPG,2020-03-11,101.5
+166945,SPG,2020-03-12,83.48999786376953
+166946,SPG,2020-03-13,89.7699966430664
+166947,SPG,2020-03-16,65.79000091552734
+166948,SPG,2020-03-17,58.86000061035156
+166949,SPG,2020-03-18,44.91999816894531
+166950,SPG,2020-03-19,55.7400016784668
+166951,SPG,2020-03-20,48.13999938964844
+166952,SPG,2020-03-23,50.15999984741211
+166953,SPG,2020-03-24,54.72999954223633
+166954,SPG,2020-03-25,62.34000015258789
+166955,SPG,2020-03-26,62.09999847412109
+166956,SPG,2020-03-27,58.16999816894531
+166957,SPG,2020-03-30,56.27000045776367
+166958,SPG,2020-03-31,54.86000061035156
+166959,SPG,2020-04-01,47.040000915527344
+166960,SPG,2020-04-02,44.0099983215332
+166961,SPG,2020-04-03,46.720001220703125
+166962,SPG,2020-04-06,54.060001373291016
+166963,SPG,2020-04-07,60.880001068115234
+166964,SPG,2020-04-08,62.90999984741211
+166965,SPG,2020-04-09,68.16999816894531
+166966,SPG,2020-04-13,65.30000305175781
+166967,SPG,2020-04-14,67.75
+166968,SPG,2020-04-15,61.220001220703125
+166969,SPG,2020-04-16,53.09999847412109
+166970,SPG,2020-04-17,56.119998931884766
+166971,SPG,2020-04-20,53.83000183105469
+166972,SPG,2020-04-21,53.560001373291016
+166973,SPG,2020-04-22,52.459999084472656
+166974,SPG,2020-04-23,53.150001525878906
+166975,SPG,2020-04-24,51.4900016784668
+166976,SPG,2020-04-27,57.18999862670898
+166977,SPG,2020-04-28,63.33000183105469
+166978,SPG,2020-04-29,68.80000305175781
+166979,SPG,2020-04-30,66.7699966430664
+166980,SPG,2020-05-01,63.20000076293945
+166981,SPG,2020-05-04,63.0099983215332
+166982,SPG,2020-05-05,60.54999923706055
+166983,SPG,2020-05-06,55.7400016784668
+166984,SPG,2020-05-07,57.0
+166985,SPG,2020-05-08,58.02000045776367
+166986,SPG,2020-05-11,55.08000183105469
+166987,SPG,2020-05-12,54.540000915527344
+166988,SPG,2020-05-13,51.16999816894531
+166989,SPG,2020-05-14,51.54999923706055
+166990,SPG,2020-05-15,51.31999969482422
+166991,SPG,2020-05-18,56.90999984741211
+166992,SPG,2020-05-19,56.869998931884766
+166993,SPG,2020-05-20,55.66999816894531
+166994,SPG,2020-05-21,56.0
+166995,SPG,2020-05-22,54.59000015258789
+166996,SPG,2020-05-26,59.25
+166997,SPG,2020-05-27,63.18999862670898
+166998,SPG,2020-05-28,59.75
+166999,SPG,2020-05-29,57.70000076293945
+167000,SPG,2020-06-01,61.59999847412109
+167001,SPG,2020-06-02,63.45000076293945
+167002,SPG,2020-06-03,72.87999725341797
+167003,SPG,2020-06-04,76.7300033569336
+167004,SPG,2020-06-05,88.5999984741211
+167005,SPG,2020-06-08,95.5
+167006,SPG,2020-06-09,86.47000122070312
+167007,SPG,2020-06-10,83.01000213623047
+167008,SPG,2020-06-11,71.91999816894531
+167009,SPG,2020-06-12,75.9800033569336
+167010,SPG,2020-06-15,74.38999938964844
+167011,SPG,2020-06-16,75.5199966430664
+167012,SPG,2020-06-17,71.66999816894531
+167013,SPG,2020-06-18,70.95999908447266
+167014,SPG,2020-06-19,67.12000274658203
+167015,SPG,2020-06-22,68.55000305175781
+167016,SPG,2020-06-23,70.12999725341797
+167017,SPG,2020-06-24,65.11000061035156
+167018,SPG,2020-06-25,64.94000244140625
+167019,SPG,2020-06-26,61.900001525878906
+167020,SPG,2020-06-29,68.12999725341797
+167021,SPG,2020-06-30,68.37999725341797
+167022,SPG,2020-07-01,69.80999755859375
+167023,SPG,2020-07-02,68.80999755859375
+167024,SPG,2020-07-06,68.93000030517578
+167025,SPG,2020-07-07,65.93000030517578
+167026,SPG,2020-07-08,65.70999908447266
+167027,SPG,2020-07-09,61.02000045776367
+167028,SPG,2020-07-10,63.97999954223633
+167029,SPG,2020-07-13,63.68999862670898
+167030,SPG,2020-07-14,61.93000030517578
+167031,SPG,2020-07-15,66.58999633789062
+167032,SPG,2020-07-16,62.900001525878906
+167033,SPG,2020-07-17,62.400001525878906
+167034,SPG,2020-07-20,60.41999816894531
+167035,SPG,2020-07-21,60.95000076293945
+167036,SPG,2020-07-22,62.02999877929688
+167037,SPG,2020-07-23,61.79999923706055
+167038,SPG,2020-07-24,60.56999969482422
+167039,SPG,2020-07-27,61.959999084472656
+167040,SPG,2020-07-28,64.13999938964844
+167041,SPG,2020-07-29,65.58999633789062
+167042,SPG,2020-07-30,63.619998931884766
+167043,SPG,2020-07-31,62.34999847412109
+167044,SPG,2020-08-03,61.02999877929688
+167045,SPG,2020-08-04,62.9900016784668
+167046,SPG,2020-08-05,62.5
+167047,SPG,2020-08-06,61.20000076293945
+167048,SPG,2020-08-07,62.18999862670898
+167049,SPG,2020-08-10,65.47000122070312
+167050,SPG,2020-08-11,67.1500015258789
+167051,SPG,2020-08-12,67.83000183105469
+167052,SPG,2020-08-13,66.0199966430664
+167053,SPG,2020-08-14,68.18000030517578
+167054,SPG,2020-08-17,68.18000030517578
+167055,SPG,2020-08-18,65.12999725341797
+167056,SPG,2020-08-19,63.880001068115234
+167057,SPG,2020-08-20,64.87000274658203
+167058,SPG,2020-08-21,64.5199966430664
+167059,SPG,2020-08-24,68.5
+167060,SPG,2020-08-25,68.6500015258789
+167061,SPG,2020-08-26,66.30999755859375
+167062,SPG,2020-08-27,67.56999969482422
+167063,SPG,2020-08-28,69.83999633789062
+167064,SPG,2020-08-31,67.8499984741211
+167065,SPG,2020-09-01,67.19999694824219
+167066,SPG,2020-09-02,67.83999633789062
+167067,SPG,2020-09-03,68.0
+167068,SPG,2020-09-04,70.23999786376953
+167069,SPG,2020-09-08,70.05000305175781
+167070,SPG,2020-09-09,68.86000061035156
+167071,SPG,2020-09-10,66.19000244140625
+167072,SPG,2020-09-11,64.1500015258789
+167073,SPG,2020-09-14,67.80000305175781
+167074,SPG,2020-09-15,71.06999969482422
+167075,SPG,2020-09-16,74.12000274658203
+167076,SPG,2020-09-17,71.87999725341797
+167077,SPG,2020-09-18,69.83000183105469
+167078,SPG,2020-09-21,64.87000274658203
+167079,SPG,2020-09-22,65.11000061035156
+167080,SPG,2020-09-23,62.88999938964844
+167081,SPG,2020-09-24,62.83000183105469
+167082,SPG,2020-09-25,63.58000183105469
+167083,SPG,2020-09-28,65.79000091552734
+167084,SPG,2020-09-29,63.9900016784668
+167085,SPG,2020-09-30,64.68000030517578
+167086,SPG,2020-10-01,66.52999877929688
+167087,SPG,2020-10-02,68.19999694824219
+167088,SPG,2020-10-05,68.76000213623047
+167089,SPG,2020-10-06,69.9800033569336
+167090,SPG,2020-10-07,71.02999877929688
+167091,SPG,2020-10-08,70.06999969482422
+167092,SPG,2020-10-09,67.72000122070312
+167093,SPG,2020-10-12,68.0199966430664
+167094,SPG,2020-10-13,65.81999969482422
+167095,SPG,2020-10-14,65.72000122070312
+167096,SPG,2020-10-15,65.12000274658203
+167097,SPG,2020-10-16,64.81999969482422
+167098,SPG,2020-10-19,63.90999984741211
+167099,SPG,2020-10-20,64.45999908447266
+167100,SPG,2020-10-21,64.20999908447266
+167101,SPG,2020-10-22,66.3499984741211
+167102,SPG,2020-10-23,66.87999725341797
+167103,SPG,2020-10-26,64.68000030517578
+167104,SPG,2020-10-27,61.97999954223633
+167105,SPG,2020-10-28,60.7599983215332
+167106,SPG,2020-10-29,63.40999984741211
+167107,SPG,2020-10-30,62.810001373291016
+167108,SPG,2020-11-02,64.70999908447266
+167109,SPG,2020-11-03,64.98999786376953
+167110,SPG,2020-11-04,62.27999877929688
+167111,SPG,2020-11-05,63.470001220703125
+167112,SPG,2020-11-06,61.86000061035156
+167113,SPG,2020-11-09,79.0999984741211
+167114,SPG,2020-11-10,78.83999633789062
+167115,SPG,2020-11-11,73.41000366210938
+167116,SPG,2020-11-12,69.13999938964844
+167117,SPG,2020-11-13,74.69999694824219
+167118,SPG,2020-11-16,78.95999908447266
+167119,SPG,2020-11-17,78.95999908447266
+167120,SPG,2020-11-18,76.61000061035156
+167121,SPG,2020-11-19,80.62999725341797
+167122,SPG,2020-11-20,81.12000274658203
+167123,SPG,2020-11-23,85.41000366210938
+167124,SPG,2020-11-24,88.79000091552734
+167125,SPG,2020-11-25,87.19000244140625
+167126,SPG,2020-11-27,85.55000305175781
+167127,SPG,2020-11-30,82.56999969482422
+167128,SPG,2020-12-01,84.98999786376953
+167129,SPG,2020-12-02,87.25
+167130,SPG,2020-12-03,89.62999725341797
+167131,SPG,2020-12-04,93.91000366210938
+167132,SPG,2020-12-07,89.37000274658203
+167133,SPG,2020-12-08,90.11000061035156
+167134,SPG,2020-12-09,90.83999633789062
+167135,SPG,2020-12-10,90.44000244140624
+167136,SPG,2020-12-11,87.9000015258789
+167137,SPG,2020-12-14,87.31999969482422
+167138,SPG,2020-12-15,89.73999786376953
+167139,SPG,2020-12-16,88.27999877929688
+167140,SPG,2020-12-17,89.02999877929688
+167141,SPG,2020-12-18,85.43000030517578
+167142,SPG,2020-12-21,83.6500015258789
+167143,SPG,2020-12-22,83.72000122070312
+167144,SPG,2020-12-23,83.6500015258789
+167145,SPG,2020-12-24,84.37000274658203
+167146,SPG,2020-12-28,85.4800033569336
+167147,SPG,2020-12-29,83.29000091552734
+167148,SPG,2020-12-30,83.97000122070312
+167149,SPG,2020-12-31,85.27999877929688
+167150,SPG,2021-01-04,82.80999755859375
+167151,SPG,2021-01-05,83.16999816894531
+167152,SPG,2021-01-06,85.06999969482422
+167153,SPG,2021-01-07,85.12999725341797
+167154,SPG,2021-01-08,86.48999786376953
+167155,SPG,2021-01-11,83.13999938964844
+167156,SPG,2021-01-12,85.43000030517578
+167157,SPG,2021-01-13,88.87000274658203
+167158,SPG,2021-01-14,94.9499969482422
+167159,SPG,2021-01-15,93.0
+167160,SPG,2021-01-19,92.66999816894533
+167161,SPG,2021-01-20,95.29000091552734
+167162,SPG,2021-01-21,94.51000213623048
+167163,SPG,2021-01-22,95.48999786376952
+167164,SPG,2021-01-25,97.4800033569336
+167165,SPG,2021-01-26,99.0500030517578
+167166,SPG,2021-01-27,96.63999938964844
+167167,SPG,2021-01-28,97.51000213623048
+167168,SPG,2021-01-29,92.93000030517578
+167169,SPG,2021-02-01,92.94000244140624
+167170,SPG,2021-02-02,92.45999908447266
+167171,SPG,2021-02-03,93.37999725341795
+167172,SPG,2021-02-04,95.16000366210938
+167173,SPG,2021-02-05,96.75
+167174,SPG,2021-02-08,98.94000244140624
+167175,SPG,2021-02-09,102.5500030517578
+167176,SPG,2021-02-10,106.22000122070312
+167177,SPG,2021-02-11,109.2699966430664
+167178,SPG,2021-02-12,109.26000213623048
+167179,SPG,2021-02-16,109.9800033569336
+167180,SPG,2021-02-17,108.2300033569336
+167181,SPG,2021-02-18,106.5199966430664
+167182,SPG,2021-02-19,109.43000030517578
+167183,SPG,2021-02-22,112.7699966430664
+167184,SPG,2021-02-23,115.12000274658205
+167185,SPG,2021-02-24,119.0
+167186,SPG,2021-02-25,114.81999969482422
+167187,SPG,2021-02-26,112.91999816894533
+167188,SPG,2021-03-01,113.91999816894533
+167189,SPG,2021-03-02,111.68000030517578
+167190,SPG,2021-03-03,113.98999786376952
+167191,SPG,2021-03-04,110.11000061035156
+167192,SPG,2021-03-05,111.16999816894533
+167193,SPG,2021-03-08,111.6999969482422
+167194,SPG,2021-03-09,111.0
+167195,SPG,2021-03-10,114.30999755859376
+167196,SPG,2021-03-11,115.83999633789062
+167197,SPG,2021-03-12,117.8499984741211
+167198,SPG,2021-03-15,121.01000213623048
+167199,SPG,2021-03-16,117.19000244140624
+167200,SPG,2021-03-17,118.23999786376952
+167201,SPG,2021-03-18,116.81999969482422
+167202,SPG,2021-03-19,116.69000244140624
+167203,SPG,2021-03-22,115.25
+167204,SPG,2021-03-23,110.41000366210938
+167205,SPG,2021-03-24,109.4000015258789
+167206,SPG,2021-03-25,113.63999938964844
+167207,SPG,2021-03-26,114.66999816894533
+167208,SPG,2021-03-29,113.80999755859376
+167209,SPG,2021-03-30,115.38999938964844
+167210,SPG,2021-03-31,113.7699966430664
+167211,SPG,2021-04-01,115.1999969482422
+167212,SPG,2021-04-05,115.0500030517578
+167213,SPG,2021-04-06,116.48999786376952
+167214,SPG,2021-04-07,117.01000213623048
+167215,SPG,2021-04-08,114.33000183105467
+167216,SPG,2021-04-09,115.91000366210938
+167217,SPG,2021-04-12,114.73999786376952
+167218,SPG,2021-04-13,113.37999725341795
+167219,SPG,2021-04-14,113.76000213623048
+167220,SPG,2021-04-15,114.56999969482422
+167221,SPG,2021-04-16,117.12000274658205
+167222,SPG,2021-04-19,116.55999755859376
+167223,SPG,2021-04-20,114.26000213623048
+167224,SPG,2021-04-21,117.62999725341795
+167225,SPG,2021-04-22,115.6500015258789
+167226,SPG,2021-04-23,116.91999816894533
+167227,SPG,2021-04-26,120.16999816894533
+167228,SPG,2021-04-27,122.36000061035156
+167229,SPG,2021-04-28,123.0999984741211
+167230,SPG,2021-04-29,123.33000183105467
+167231,SPG,2021-04-30,121.73999786376952
+167232,SPG,2021-05-03,123.1999969482422
+167233,SPG,2021-05-04,121.36000061035156
+167234,SPG,2021-05-05,120.91999816894533
+167235,SPG,2021-05-06,122.91999816894533
+167236,SPG,2021-05-07,124.94000244140624
+167237,SPG,2021-05-10,126.75
+167238,SPG,2021-05-11,122.63999938964844
+167239,SPG,2021-05-12,117.62000274658205
+167240,SPG,2021-05-13,117.98999786376952
+167241,SPG,2021-05-14,122.18000030517578
+167242,SPG,2021-05-17,122.23999786376952
+167243,SPG,2021-05-18,122.56999969482422
+167244,SPG,2021-05-19,122.2699966430664
+167245,SPG,2021-05-20,122.56999969482422
+167246,SPG,2021-05-21,122.37999725341795
+167247,SPG,2021-05-24,124.63999938964844
+167248,SPG,2021-05-25,124.4000015258789
+167249,SPG,2021-05-26,126.6999969482422
+167250,SPG,2021-05-27,128.2899932861328
+167251,SPG,2021-05-28,128.49000549316406
+167252,SPG,2021-06-01,134.19000244140625
+167253,SPG,2021-06-02,135.19000244140625
+167254,SPG,2021-06-03,134.05999755859375
+167255,SPG,2021-06-04,132.27000427246094
+167256,SPG,2021-06-07,134.0
+167257,SPG,2021-06-08,135.7100067138672
+167258,SPG,2021-06-09,135.58999633789062
+167259,SPG,2021-06-10,134.5399932861328
+167260,SPG,2021-06-11,134.22999572753906
+167261,SPG,2021-06-14,133.27999877929688
+167262,SPG,2021-06-15,131.2899932861328
+167263,SPG,2021-06-16,130.72999572753906
+167264,SPG,2021-06-17,128.66000366210938
+167265,SPG,2021-06-18,125.33000183105467
+167266,SPG,2021-06-21,131.5
+167267,SPG,2021-06-22,130.25
+167268,SPG,2021-06-23,132.2100067138672
+167269,SPG,2021-06-24,130.6199951171875
+167270,SPG,2021-06-25,131.07000732421875
+167271,SPG,2021-06-28,130.1999969482422
+167272,SPG,2021-06-29,130.99000549316406
+167273,SPG,2021-06-30,130.47999572753906
+167274,SPG,2021-07-01,131.5399932861328
+167275,SPG,2021-07-02,129.6300048828125
+167276,SPG,2021-07-06,127.63999938964844
+167277,SPG,2021-07-07,125.79000091552734
+167278,SPG,2021-07-08,125.08999633789062
+167279,SPG,2021-07-09,129.69000244140625
+167280,SPG,2021-07-12,130.27000427246094
+167281,SPG,2021-07-13,126.61000061035156
+167282,SPG,2021-07-14,127.4499969482422
+167283,SPG,2021-07-15,126.54000091552734
+167284,SPG,2021-07-16,124.5
+167285,SPG,2021-07-19,117.19000244140624
+167286,SPG,2021-07-20,125.62999725341795
+167287,SPG,2021-07-21,127.93000030517578
+167288,SPG,2021-07-22,125.0999984741211
+167289,SPG,2021-07-23,124.1500015258789
+167290,SPG,2021-07-26,127.02999877929688
+167291,SPG,2021-07-27,125.87000274658205
+167292,SPG,2021-07-28,125.22000122070312
+167293,SPG,2021-07-29,125.91999816894533
+167294,SPG,2021-07-30,126.5199966430664
+167295,SPG,2021-08-02,126.31999969482422
+167296,SPG,2021-08-03,129.5399932861328
+167297,SPG,2021-08-04,128.6999969482422
+167298,SPG,2021-08-05,134.02999877929688
+167299,SPG,2021-08-06,135.1999969482422
+167300,SPG,2021-08-09,132.86000061035156
+167301,SPG,2021-08-10,132.11000061035156
+167302,SPG,2021-08-11,133.50999450683594
+167303,SPG,2021-08-12,133.85000610351562
+167304,SPG,2021-08-13,133.6699981689453
+167305,SPG,2021-08-16,130.97000122070312
+167306,SPG,2021-08-17,128.11000061035156
+167307,SPG,2021-08-18,128.0
+167308,SPG,2021-08-19,128.4600067138672
+167309,SPG,2021-08-20,128.77000427246094
+167310,SPG,2021-08-23,129.4600067138672
+167311,SPG,2021-08-24,132.55999755859375
+167312,SPG,2021-08-25,132.5399932861328
+167313,SPG,2021-08-26,131.0399932861328
+167314,SPG,2021-08-27,133.69000244140625
+167315,SPG,2021-08-30,133.41000366210938
+167316,SPG,2021-08-31,134.4499969482422
+167317,SPG,2021-09-01,135.80999755859375
+167318,SPG,2021-09-02,136.4199981689453
+167319,SPG,2021-09-03,135.75
+167320,SPG,2021-09-07,134.5800018310547
+167321,SPG,2021-09-08,132.13999938964844
+167322,SPG,2021-09-09,130.63999938964844
+167323,SPG,2021-09-10,127.9000015258789
+167324,SPG,2021-09-13,131.1199951171875
+167325,SPG,2021-09-14,129.55999755859375
+167326,SPG,2021-09-15,131.14999389648438
+167327,SPG,2021-09-16,132.6699981689453
+167328,SPG,2021-09-17,131.27000427246094
+167329,SPG,2021-09-20,129.52000427246094
+167330,SPG,2021-09-21,130.3800048828125
+167331,SPG,2021-09-22,133.63999938964844
+167332,SPG,2021-09-23,135.1199951171875
+167333,SPG,2021-09-24,133.85000610351562
+167334,SPG,2021-09-27,134.14999389648438
+167335,SPG,2021-09-28,133.7100067138672
+167336,SPG,2021-09-29,133.85000610351562
+167337,SPG,2021-09-30,129.97000122070312
+167338,SPG,2021-10-01,133.13999938964844
+167339,SPG,2021-10-04,132.25
+167340,SPG,2021-10-05,131.38999938964844
+167341,SPG,2021-10-06,132.61000061035156
+167342,SPG,2021-10-07,134.00999450683594
+167343,SPG,2021-10-08,132.0800018310547
+167344,SPG,2021-10-11,132.6199951171875
+167345,SPG,2021-10-12,134.77000427246094
+167346,SPG,2021-10-13,137.14999389648438
+167347,SPG,2021-10-14,139.3300018310547
+167348,SPG,2021-10-15,140.22000122070312
+167349,SPG,2021-10-18,144.52999877929688
+167350,SPG,2021-10-19,142.83999633789062
+167351,SPG,2021-10-20,144.9600067138672
+167352,SPG,2021-10-21,143.9600067138672
+167353,SPG,2021-10-22,145.13999938964844
+167354,SPG,2021-10-25,146.8300018310547
+167355,SPG,2021-10-26,146.3699951171875
+167356,SPG,2021-10-27,143.92999267578125
+167357,SPG,2021-10-28,147.1199951171875
+167358,SPG,2021-10-29,146.5800018310547
+167359,SPG,2021-11-01,149.36000061035156
+167360,SPG,2021-11-02,158.99000549316406
+167361,SPG,2021-11-03,166.24000549316406
+167362,SPG,2021-11-04,165.7100067138672
+167363,SPG,2021-11-05,170.5
+167364,SPG,2021-11-08,167.38999938964844
+167365,SPG,2021-11-09,167.49000549316406
+167366,SPG,2021-11-10,163.97000122070312
+167367,SPG,2021-11-11,165.44000244140625
+167368,SPG,2021-11-12,164.8000030517578
+167369,SPG,2021-11-15,166.2899932861328
+167370,SPG,2021-11-16,164.8699951171875
+167371,SPG,2021-11-17,167.49000549316406
+167372,SPG,2021-11-18,169.3800048828125
+167373,SPG,2021-11-19,166.74000549316406
+167374,SPG,2021-11-22,167.99000549316406
+167375,SPG,2021-11-23,169.02999877929688
+167376,SPG,2021-11-24,169.02999877929688
+167377,SPG,2021-11-26,160.47999572753906
+167378,SPG,2021-11-29,159.94000244140625
+167379,SPG,2021-11-30,152.83999633789062
+167380,SPG,2021-12-01,147.72000122070312
+167381,SPG,2021-12-02,151.86000061035156
+167382,SPG,2021-12-03,149.19000244140625
+167383,SPG,2021-12-06,152.60000610351562
+167384,SPG,2021-12-07,156.25
+167385,SPG,2021-12-08,157.4499969482422
+167386,SPG,2021-12-09,152.24000549316406
+167387,SPG,2021-12-10,152.4199981689453
+167388,SPG,2021-12-13,151.10000610351562
+167389,SPG,2021-12-14,150.92999267578125
+167390,SPG,2021-12-15,152.0399932861328
+167391,SPG,2021-12-16,151.66000366210938
+167392,SPG,2021-12-17,150.72999572753906
+167393,SPG,2021-12-20,146.27000427246094
+167394,SPG,2021-12-21,154.47000122070312
+167395,SPG,2021-12-22,155.52999877929688
+167396,SPG,2021-12-23,155.4600067138672
+167397,SPG,2021-12-27,158.42999267578125
+167398,SPG,2021-12-28,157.77000427246094
+167399,SPG,2021-12-29,158.75999450683594
+167400,SPG,2021-12-30,160.0399932861328
+167401,SPG,2021-12-31,159.77000427246094
+167402,SPG,2022-01-03,160.3000030517578
+167403,SPG,2022-01-04,162.97999572753906
+167404,SPG,2022-01-05,161.02999877929688
+167405,SPG,2022-01-06,163.16000366210938
+167406,SPG,2022-01-07,161.27000427246094
+167407,SPG,2022-01-10,160.8800048828125
+167408,SPG,2022-01-11,161.8300018310547
+167409,SPG,2022-01-12,161.92999267578125
+167410,SPG,2022-01-13,162.99000549316406
+167411,SPG,2022-01-14,155.6999969482422
+167412,SPG,2022-01-18,153.88999938964844
+167413,SPG,2022-01-19,148.58999633789062
+167414,SPG,2022-01-20,147.42999267578125
+167415,SPG,2022-01-21,146.9600067138672
+167416,SPG,2022-01-24,146.10000610351562
+167417,SPG,2022-01-25,146.77999877929688
+167418,SPG,2022-01-26,145.5800018310547
+167419,SPG,2022-01-27,143.88999938964844
+167420,SPG,2022-01-28,146.39999389648438
+167421,SPG,2022-01-31,147.1999969482422
+167422,SPG,2022-02-01,147.36000061035156
+167423,SPG,2022-02-02,149.5500030517578
+167424,SPG,2022-02-03,145.55999755859375
+167425,SPG,2022-02-04,145.17999267578125
+167426,SPG,2022-02-07,148.9199981689453
+167427,SPG,2022-02-08,142.0399932861328
+167428,SPG,2022-02-09,143.08999633789062
+167429,SPG,2022-02-10,143.97999572753906
+167430,SPG,2022-02-11,141.8300018310547
+167431,SPG,2022-02-14,139.89999389648438
+167432,SPG,2022-02-15,141.32000732421875
+167433,SPG,2022-02-16,143.86000061035156
+167434,SPG,2022-02-17,143.6699981689453
+167435,SPG,2022-02-18,140.9499969482422
+167436,SPG,2022-02-22,138.0500030517578
+167437,SPG,2022-02-23,134.07000732421875
+167438,SPG,2022-02-24,137.82000732421875
+167439,SPG,2022-02-25,139.6999969482422
+167440,SPG,2022-02-28,137.55999755859375
+167441,SPG,2022-03-01,134.60000610351562
+167442,SPG,2022-03-02,138.77000427246094
+167443,SPG,2022-03-03,139.41000366210938
+167444,SPG,2022-03-04,136.88999938964844
+167445,SPG,2022-03-07,128.27000427246094
+167446,SPG,2022-03-08,131.38999938964844
+167447,SPG,2022-03-09,132.57000732421875
+167448,SPG,2022-03-10,132.61000061035156
+167449,SPG,2022-03-11,130.0500030517578
+167450,SPG,2022-03-14,128.19000244140625
+167451,SPG,2022-03-15,128.8800048828125
+167452,SPG,2022-03-16,131.3300018310547
+167453,SPG,2022-03-17,131.64999389648438
+167454,SPG,2022-03-18,130.83999633789062
+167455,SPG,2022-03-21,129.05999755859375
+167456,SPG,2022-03-22,132.83999633789062
+167457,SPG,2022-03-23,130.00999450683594
+167458,SPG,2022-03-24,130.1300048828125
+167459,SPG,2022-03-25,130.1699981689453
+167460,SPG,2022-03-28,131.75
+167461,SPG,2022-03-29,138.0800018310547
+167462,SPG,2022-03-30,134.7899932861328
+167463,SPG,2022-03-31,131.55999755859375
+167464,SPG,2022-04-01,133.0
+167465,SPG,2022-04-04,134.52999877929688
+167466,SPG,2022-04-05,130.5800018310547
+167467,SPG,2022-04-06,127.86000061035156
+167468,SPG,2022-04-07,125.51000213623048
+167469,SPG,2022-04-08,127.47000122070312
+167470,SPG,2022-04-11,126.77999877929688
+167471,SPG,2022-04-12,126.18000030517578
+167472,SPG,2022-04-13,127.58000183105467
+167473,SPG,2022-04-14,127.87999725341795
+167474,SPG,2022-04-18,127.88999938964844
+167475,SPG,2022-04-19,131.32000732421875
+167476,SPG,2022-04-20,132.58999633789062
+167477,SPG,2022-04-21,130.85000610351562
+167478,SPG,2022-04-22,125.87999725341795
+167479,SPG,2022-04-25,126.29000091552734
+167480,SPG,2022-04-26,124.12999725341795
+167481,SPG,2022-04-27,122.12999725341795
+167482,SPG,2022-04-28,124.41000366210938
+167483,SPG,2022-04-29,118.0
+167484,SPG,2022-05-02,116.83999633789062
+167485,SPG,2022-05-03,120.87000274658205
+167486,SPG,2022-05-04,124.58000183105467
+167487,SPG,2022-05-05,122.33999633789062
+167488,SPG,2022-05-06,121.41999816894533
+167489,SPG,2022-05-09,118.19000244140624
+167490,SPG,2022-05-10,119.06999969482422
+167491,SPG,2022-05-11,113.01000213623048
+167492,SPG,2022-05-12,115.62000274658205
+167493,SPG,2022-05-13,116.77999877929688
+167494,SPG,2022-05-16,116.87000274658205
+167495,SPG,2022-05-17,120.76000213623048
+167496,SPG,2022-05-18,113.66999816894533
+167497,SPG,2022-05-19,110.04000091552734
+167498,SPG,2022-05-20,108.83999633789062
+167499,SPG,2022-05-23,107.7699966430664
+167500,SPG,2022-05-24,107.8499984741211
+167501,SPG,2022-05-25,109.19000244140624
+167502,SPG,2022-05-26,112.02999877929688
+167503,SPG,2022-05-27,113.7300033569336
+167504,SPG,2022-05-31,114.6500015258789
+167505,SPG,2022-06-01,111.16999816894533
+167506,SPG,2022-06-02,112.31999969482422
+167507,SPG,2022-06-03,109.9499969482422
+167508,SPG,2022-06-06,109.62000274658205
+167509,SPG,2022-06-07,112.27999877929688
+167510,SPG,2022-06-08,107.87000274658205
+167511,SPG,2022-06-09,103.87000274658205
+167512,SPG,2022-06-10,101.26000213623048
+167513,SPG,2022-06-13,97.1500015258789
+167514,SPG,2022-06-14,96.51000213623048
+167515,SPG,2022-06-15,97.5
+167516,SPG,2022-06-16,94.62000274658205
+167517,SPG,2022-06-17,95.69000244140624
+167518,SPG,2022-06-21,96.58999633789062
+167519,SPG,2022-06-22,95.9499969482422
+167520,SPG,2022-06-23,96.6999969482422
+167521,SPG,2022-06-24,99.62000274658205
+167522,SPG,2022-06-27,100.12000274658205
+167523,SPG,2022-06-28,99.25
+167524,SPG,2022-06-29,97.26000213623048
+167525,SPG,2022-06-30,94.91999816894533
+167526,SPG,2022-07-01,95.68000030517578
+167527,SPG,2022-07-05,97.56999969482422
+167528,SPG,2022-07-06,96.41999816894533
+167529,SPG,2022-07-07,97.87999725341795
+167530,SPG,2022-07-08,97.69000244140624
+167531,SPG,2022-07-11,97.22000122070312
+167532,SPG,2022-07-12,97.5999984741211
+167533,SPG,2022-07-13,95.55999755859376
+167534,SPG,2022-07-14,94.0
+167535,SPG,2022-07-15,96.36000061035156
+167536,SPG,2022-07-18,98.63999938964844
+167537,SPG,2022-07-19,102.2699966430664
+167538,SPG,2022-07-20,103.4499969482422
+167539,SPG,2022-07-21,104.23999786376952
+167540,SPG,2022-07-22,103.68000030517578
+167541,SPG,2022-07-25,104.02999877929688
+167542,SPG,2022-07-26,102.58000183105467
+167543,SPG,2022-07-27,104.12000274658205
+167544,SPG,2022-07-28,107.45999908447266
+167545,SPG,2022-07-29,108.63999938964844
+167546,SPG,2022-08-01,108.62999725341795
+167547,SPG,2022-08-02,105.4800033569336
+167548,SPG,2022-08-03,106.93000030517578
+167549,SPG,2022-08-04,105.81999969482422
+167550,SPG,2022-08-05,106.5
+167551,SPG,2022-08-08,108.83999633789062
+167552,SPG,2022-08-09,108.01000213623048
+167553,SPG,2022-08-10,111.37999725341795
+167554,SPG,2022-08-11,114.06999969482422
+167555,SPG,2022-08-12,115.8499984741211
+167556,SPG,2022-08-15,113.25
+167557,SPG,2022-08-16,114.5199966430664
+167558,SPG,2022-08-17,112.83999633789062
+167559,SPG,2022-08-18,113.33000183105467
+167560,SPG,2022-08-19,111.01000213623048
+167561,SPG,2022-08-22,106.73999786376952
+167562,SPG,2022-08-23,106.83999633789062
+167563,SPG,2022-08-24,106.68000030517578
+167564,SPG,2022-08-25,108.23999786376952
+167565,SPG,2022-08-26,104.8499984741211
+167566,SPG,2022-08-29,103.6500015258789
+167567,SPG,2022-08-30,103.79000091552734
+167568,SPG,2022-08-31,101.9800033569336
+167569,SPG,2022-09-01,101.33000183105467
+167570,SPG,2022-09-02,100.52999877929688
+167571,SPG,2022-09-06,101.04000091552734
+167572,SPG,2022-09-07,103.45999908447266
+167573,SPG,2022-09-08,102.54000091552734
+167574,SPG,2022-09-09,103.7699966430664
+167575,SPG,2022-09-12,105.25
+167576,SPG,2022-09-13,100.41000366210938
+167577,SPG,2022-09-14,100.02999877929688
+167578,SPG,2022-09-15,99.54000091552734
+167579,SPG,2022-09-16,99.6999969482422
+167580,SPG,2022-09-19,100.27999877929688
+167581,SPG,2022-09-20,98.31999969482422
+167582,SPG,2022-09-21,95.6500015258789
+167583,SPG,2022-09-22,92.18000030517578
+167584,SPG,2022-09-23,90.18000030517578
+167585,SPG,2022-09-26,87.36000061035156
+167586,SPG,2022-09-27,89.02999877929688
+167587,SPG,2022-09-28,92.52999877929688
+167588,SPG,2022-09-29,89.12999725341797
+167589,SPG,2022-09-30,89.75
+167590,SPG,2022-10-03,90.9800033569336
+167591,SPG,2022-10-04,95.87000274658205
+167592,SPG,2022-10-05,95.7699966430664
+167593,SPG,2022-10-06,94.68000030517578
+167594,SPG,2022-10-07,92.54000091552734
+167595,SPG,2022-10-10,92.52999877929688
+167596,SPG,2022-10-11,94.81999969482422
+167597,SPG,2022-10-12,93.68000030517578
+167598,SPG,2022-10-13,95.83000183105467
+167599,SPG,2022-10-14,95.86000061035156
+167600,SPG,2022-10-17,99.1500015258789
+167601,SPG,2022-10-18,98.66000366210938
+167602,SPG,2022-10-19,98.02999877929688
+167603,SPG,2022-10-20,98.30999755859376
+167604,SPG,2022-10-21,101.04000091552734
+167605,SPG,2022-10-24,102.38999938964844
+167606,SPG,2022-10-25,105.83999633789062
+167607,SPG,2022-10-26,105.52999877929688
+167608,SPG,2022-10-27,106.38999938964844
+167609,SPG,2022-10-28,108.95999908447266
+167610,SPG,2022-10-31,108.9800033569336
+167611,SPG,2022-11-01,113.83999633789062
+167612,SPG,2022-11-02,111.61000061035156
+167613,SPG,2022-11-03,112.58000183105467
+167614,SPG,2022-11-04,115.56999969482422
+167615,SPG,2022-11-07,116.87000274658205
+167616,SPG,2022-11-08,115.41999816894533
+167617,SPG,2022-11-09,112.91999816894533
+167618,SPG,2022-11-10,120.04000091552734
+167619,SPG,2022-11-11,120.1999969482422
+167620,SPG,2022-11-14,117.52999877929688
+167621,SPG,2022-11-15,120.16000366210938
+167622,SPG,2022-11-16,115.58999633789062
+167623,SPG,2022-11-17,115.79000091552734
+167624,SPG,2022-11-18,117.9000015258789
+167625,SPG,2022-11-21,117.18000030517578
+167626,SPG,2022-11-22,119.37999725341795
+167627,SPG,2022-11-23,119.61000061035156
+167628,SPG,2022-11-25,120.6999969482422
+167629,SPG,2022-11-28,115.76000213623048
+167630,SPG,2022-11-29,117.45999908447266
+167631,SPG,2022-11-30,119.44000244140624
+167632,SPG,2022-12-01,119.01000213623048
+167633,SPG,2022-12-02,119.33999633789062
+167634,SPG,2022-12-05,117.69000244140624
+167635,SPG,2022-12-06,118.26000213623048
+167636,SPG,2022-12-07,119.0500030517578
+167637,SPG,2022-12-08,117.12000274658205
+167638,SPG,2022-12-09,116.75
+167639,SPG,2022-12-12,118.62000274658205
+167640,SPG,2022-12-13,120.23999786376952
+167641,SPG,2022-12-14,119.70999908447266
+167642,SPG,2022-12-15,118.20999908447266
+167643,SPG,2022-12-16,116.31999969482422
+167644,SPG,2022-12-19,115.62000274658205
+167645,SPG,2022-12-20,115.66000366210938
+167646,SPG,2022-12-21,116.5500030517578
+167647,SPG,2022-12-22,116.36000061035156
+167648,SPG,2022-12-23,117.91000366210938
+167649,SPG,2022-12-27,118.0999984741211
+167650,SPG,2022-12-28,115.05999755859376
+167651,SPG,2022-12-29,117.31999969482422
+167652,SPG,2022-12-30,117.4800033569336
+167653,SPG,2023-01-03,117.54000091552734
+167654,SPG,2023-01-04,121.16000366210938
+167655,SPG,2023-01-05,117.41999816894533
+167656,SPG,2023-01-06,118.87000274658205
+167657,SPG,2023-01-09,118.31999969482422
+167658,SPG,2023-01-10,116.8499984741211
+167659,SPG,2023-01-11,121.36000061035156
+167660,SPG,2023-01-12,125.98999786376952
+167661,SPG,2023-01-13,125.56999969482422
+167662,SPG,2023-01-17,125.0199966430664
+167663,SPG,2023-01-18,122.25
+167664,SPG,2023-01-19,120.93000030517578
+167665,SPG,2023-01-20,123.6500015258789
+167666,SPG,2023-01-23,124.97000122070312
+167667,SPG,2023-01-24,125.4499969482422
+167668,SPG,2023-01-25,125.19000244140624
+167669,SPG,2023-01-26,126.33000183105467
+167670,SPG,2023-01-27,128.61000061035156
+167671,SPG,2023-01-30,125.9499969482422
+167672,SPG,2023-01-31,128.4600067138672
+167673,SPG,2023-02-01,128.92999267578125
+167674,SPG,2023-02-02,131.7899932861328
+167675,SPG,2023-02-03,129.80999755859375
+167676,SPG,2023-02-06,128.63999938964844
+167677,SPG,2023-02-07,125.9000015258789
+167678,SPG,2023-02-08,124.23999786376952
+167679,SPG,2023-02-09,124.41000366210938
+167680,SPG,2023-02-10,124.3499984741211
+167681,SPG,2023-02-13,125.77999877929688
+167682,SPG,2023-02-14,125.41000366210938
+167683,SPG,2023-02-15,125.5199966430664
+167684,SPG,2023-02-16,124.3499984741211
+167685,SPG,2023-02-17,123.66000366210938
+167686,SPG,2023-02-21,120.62000274658205
+167687,SPG,2023-02-22,121.0999984741211
+167688,SPG,2023-02-23,122.3000030517578
+167689,SPG,2023-02-24,121.83000183105467
+167690,SPG,2023-02-27,122.51000213623048
+167691,SPG,2023-02-28,122.08999633789062
+167692,SPG,2023-03-01,121.25
+167693,SPG,2023-03-02,122.8499984741211
+167694,SPG,2023-03-03,124.08000183105467
+167695,SPG,2023-03-06,123.8499984741211
+167696,SPG,2023-03-07,120.61000061035156
+167697,SPG,2023-03-08,122.18000030517578
+167698,SPG,2023-03-09,117.3000030517578
+167699,SPG,2023-03-10,111.5
+167700,SPG,2023-03-13,111.41999816894533
+167701,SPG,2023-03-14,112.1999969482422
+167702,SPG,2023-03-15,109.69000244140624
+167703,SPG,2023-03-16,109.1999969482422
+167704,SPG,2023-03-17,104.30999755859376
+167705,SPG,2023-03-20,107.12000274658205
+167706,SPG,2023-03-21,109.12000274658205
+167707,SPG,2023-03-22,104.30999755859376
+167708,SPG,2023-03-23,102.37999725341795
+167709,SPG,2023-03-24,103.4800033569336
+167710,SPG,2023-03-27,103.3000030517578
+167711,SPG,2023-03-28,104.1500015258789
+167712,SPG,2023-03-29,106.58999633789062
+167713,SPG,2023-03-30,107.55999755859376
+167714,SPG,2023-03-31,111.97000122070312
+167715,SPG,2023-04-03,112.41999816894533
+167716,SPG,2023-04-04,111.30999755859376
+167717,SPG,2023-04-05,109.9499969482422
+167718,SPG,2023-04-06,109.7699966430664
+167719,SPG,2023-04-10,109.55999755859376
+167720,SPG,2023-04-11,110.16000366210938
+167721,SPG,2023-04-12,109.51000213623048
+167722,SPG,2023-04-13,108.94000244140624
+167723,SPG,2023-04-14,107.55999755859376
+167724,SPG,2023-04-17,111.3499984741211
+167725,SPG,2023-04-18,111.3000030517578
+167726,SPG,2023-04-19,112.05999755859376
+167727,SPG,2023-04-20,110.7699966430664
+167728,SPG,2023-04-21,110.66000366210938
+167729,SPG,2023-04-24,110.2300033569336
+167730,SPG,2023-04-25,109.22000122070312
+167731,SPG,2023-04-26,108.33999633789062
+167732,SPG,2023-04-27,110.5999984741211
+167733,SPG,2023-04-28,113.31999969482422
+167734,SPG,2023-05-01,113.48999786376952
+167735,SPG,2023-05-02,112.0500030517578
+167736,SPG,2023-05-03,107.58999633789062
+167737,SPG,2023-05-04,107.8499984741211
+167738,SPG,2023-05-05,109.5500030517578
+167739,SPG,2023-05-08,108.0
+167740,SPG,2023-05-09,106.48999786376952
+167741,SPG,2023-05-10,106.52999877929688
+167742,SPG,2023-05-11,106.25
+167743,SPG,2023-05-12,106.3499984741211
+167744,SO,1981-12-31,3.66540002822876
+167745,SO,1982-01-04,3.741763114929199
+167746,SO,1982-01-05,3.703581094741821
+167747,SO,1982-01-06,3.703581094741821
+167748,SO,1982-01-07,3.66540002822876
+167749,SO,1982-01-08,3.741763114929199
+167750,SO,1982-01-11,3.741763114929199
+167751,SO,1982-01-12,3.66540002822876
+167752,SO,1982-01-13,3.627218961715698
+167753,SO,1982-01-14,3.627218961715698
+167754,SO,1982-01-15,3.703581094741821
+167755,SO,1982-01-18,3.703581094741821
+167756,SO,1982-01-19,3.703581094741821
+167757,SO,1982-01-20,3.66540002822876
+167758,SO,1982-01-21,3.741763114929199
+167759,SO,1982-01-22,3.741763114929199
+167760,SO,1982-01-25,3.741763114929199
+167761,SO,1982-01-26,3.627218961715698
+167762,SO,1982-01-27,3.550856113433838
+167763,SO,1982-01-28,3.627218961715698
+167764,SO,1982-01-29,3.703581094741821
+167765,SO,1982-02-01,3.5890378952026367
+167766,SO,1982-02-02,3.627218961715698
+167767,SO,1982-02-03,3.627218961715698
+167768,SO,1982-02-04,3.627218961715698
+167769,SO,1982-02-05,3.66540002822876
+167770,SO,1982-02-08,3.5890378952026367
+167771,SO,1982-02-09,3.5890378952026367
+167772,SO,1982-02-10,3.5890378952026367
+167773,SO,1982-02-11,3.5890378952026367
+167774,SO,1982-02-12,3.5890378952026367
+167775,SO,1982-02-16,3.550856113433838
+167776,SO,1982-02-17,3.550856113433838
+167777,SO,1982-02-18,3.550856113433838
+167778,SO,1982-02-19,3.550856113433838
+167779,SO,1982-02-22,3.5126750469207764
+167780,SO,1982-02-23,3.550856113433838
+167781,SO,1982-02-24,3.66540002822876
+167782,SO,1982-02-25,3.66540002822876
+167783,SO,1982-02-26,3.703581094741821
+167784,SO,1982-03-01,3.703581094741821
+167785,SO,1982-03-02,3.741763114929199
+167786,SO,1982-03-03,3.741763114929199
+167787,SO,1982-03-04,3.7799439430236816
+167788,SO,1982-03-05,3.7799439430236816
+167789,SO,1982-03-08,3.741763114929199
+167790,SO,1982-03-09,3.7799439430236816
+167791,SO,1982-03-10,3.7799439430236816
+167792,SO,1982-03-11,3.703581094741821
+167793,SO,1982-03-12,3.741763114929199
+167794,SO,1982-03-15,3.741763114929199
+167795,SO,1982-03-16,3.741763114929199
+167796,SO,1982-03-17,3.7799439430236816
+167797,SO,1982-03-18,3.741763114929199
+167798,SO,1982-03-19,3.7799439430236816
+167799,SO,1982-03-22,3.818125009536743
+167800,SO,1982-03-23,3.8563060760498047
+167801,SO,1982-03-24,3.818125009536743
+167802,SO,1982-03-25,3.8563060760498047
+167803,SO,1982-03-26,3.818125009536743
+167804,SO,1982-03-29,3.894488096237183
+167805,SO,1982-03-30,3.970849990844727
+167806,SO,1982-03-31,4.009030818939209
+167807,SO,1982-04-01,4.047213077545166
+167808,SO,1982-04-02,4.047213077545166
+167809,SO,1982-04-05,4.085393905639648
+167810,SO,1982-04-06,4.009030818939209
+167811,SO,1982-04-07,4.047213077545166
+167812,SO,1982-04-08,4.047213077545166
+167813,SO,1982-04-12,4.009030818939209
+167814,SO,1982-04-13,4.047213077545166
+167815,SO,1982-04-14,4.047213077545166
+167816,SO,1982-04-15,4.085393905639648
+167817,SO,1982-04-16,4.047213077545166
+167818,SO,1982-04-19,4.085393905639648
+167819,SO,1982-04-20,4.047213077545166
+167820,SO,1982-04-21,4.047213077545166
+167821,SO,1982-04-22,4.085393905639648
+167822,SO,1982-04-23,4.123575210571289
+167823,SO,1982-04-26,4.123575210571289
+167824,SO,1982-04-27,3.970849990844727
+167825,SO,1982-04-28,3.894488096237183
+167826,SO,1982-04-29,3.894488096237183
+167827,SO,1982-04-30,3.932668924331665
+167828,SO,1982-05-03,3.932668924331665
+167829,SO,1982-05-04,3.932668924331665
+167830,SO,1982-05-05,3.894488096237183
+167831,SO,1982-05-06,3.932668924331665
+167832,SO,1982-05-07,3.970849990844727
+167833,SO,1982-05-10,3.932668924331665
+167834,SO,1982-05-11,3.932668924331665
+167835,SO,1982-05-12,3.932668924331665
+167836,SO,1982-05-13,3.932668924331665
+167837,SO,1982-05-14,3.894488096237183
+167838,SO,1982-05-17,3.8563060760498047
+167839,SO,1982-05-18,3.8563060760498047
+167840,SO,1982-05-19,3.8563060760498047
+167841,SO,1982-05-20,3.8563060760498047
+167842,SO,1982-05-21,3.8563060760498047
+167843,SO,1982-05-24,3.894488096237183
+167844,SO,1982-05-25,3.894488096237183
+167845,SO,1982-05-26,3.8563060760498047
+167846,SO,1982-05-27,3.8563060760498047
+167847,SO,1982-05-28,3.818125009536743
+167848,SO,1982-06-01,3.8563060760498047
+167849,SO,1982-06-02,3.818125009536743
+167850,SO,1982-06-03,3.7799439430236816
+167851,SO,1982-06-04,3.703581094741821
+167852,SO,1982-06-07,3.703581094741821
+167853,SO,1982-06-08,3.703581094741821
+167854,SO,1982-06-09,3.703581094741821
+167855,SO,1982-06-10,3.741763114929199
+167856,SO,1982-06-11,3.7799439430236816
+167857,SO,1982-06-14,3.7799439430236816
+167858,SO,1982-06-15,3.741763114929199
+167859,SO,1982-06-16,3.741763114929199
+167860,SO,1982-06-17,3.703581094741821
+167861,SO,1982-06-18,3.703581094741821
+167862,SO,1982-06-21,3.66540002822876
+167863,SO,1982-06-22,3.741763114929199
+167864,SO,1982-06-23,3.741763114929199
+167865,SO,1982-06-24,3.703581094741821
+167866,SO,1982-06-25,3.703581094741821
+167867,SO,1982-06-28,3.703581094741821
+167868,SO,1982-06-29,3.7799439430236816
+167869,SO,1982-06-30,3.818125009536743
+167870,SO,1982-07-01,3.818125009536743
+167871,SO,1982-07-02,3.818125009536743
+167872,SO,1982-07-06,3.818125009536743
+167873,SO,1982-07-07,3.7799439430236816
+167874,SO,1982-07-08,3.818125009536743
+167875,SO,1982-07-09,3.8563060760498047
+167876,SO,1982-07-12,3.970849990844727
+167877,SO,1982-07-13,3.970849990844727
+167878,SO,1982-07-14,3.970849990844727
+167879,SO,1982-07-15,3.970849990844727
+167880,SO,1982-07-16,3.970849990844727
+167881,SO,1982-07-19,4.009030818939209
+167882,SO,1982-07-20,4.047213077545166
+167883,SO,1982-07-21,4.009030818939209
+167884,SO,1982-07-22,4.047213077545166
+167885,SO,1982-07-23,4.047213077545166
+167886,SO,1982-07-26,4.047213077545166
+167887,SO,1982-07-27,3.8563060760498047
+167888,SO,1982-07-28,3.894488096237183
+167889,SO,1982-07-29,3.894488096237183
+167890,SO,1982-07-30,3.932668924331665
+167891,SO,1982-08-02,3.894488096237183
+167892,SO,1982-08-03,3.932668924331665
+167893,SO,1982-08-04,3.894488096237183
+167894,SO,1982-08-05,3.932668924331665
+167895,SO,1982-08-06,3.932668924331665
+167896,SO,1982-08-09,3.932668924331665
+167897,SO,1982-08-10,3.932668924331665
+167898,SO,1982-08-11,3.932668924331665
+167899,SO,1982-08-12,4.009030818939209
+167900,SO,1982-08-13,4.085393905639648
+167901,SO,1982-08-16,4.123575210571289
+167902,SO,1982-08-17,4.314480781555176
+167903,SO,1982-08-18,4.314480781555176
+167904,SO,1982-08-19,4.314480781555176
+167905,SO,1982-08-20,4.429025173187256
+167906,SO,1982-08-23,4.390843868255615
+167907,SO,1982-08-24,4.429025173187256
+167908,SO,1982-08-25,4.390843868255615
+167909,SO,1982-08-26,4.390843868255615
+167910,SO,1982-08-27,4.390843868255615
+167911,SO,1982-08-30,4.429025173187256
+167912,SO,1982-08-31,4.429025173187256
+167913,SO,1982-09-01,4.314480781555176
+167914,SO,1982-09-02,4.314480781555176
+167915,SO,1982-09-03,4.390843868255615
+167916,SO,1982-09-07,4.352663040161133
+167917,SO,1982-09-08,4.352663040161133
+167918,SO,1982-09-09,4.390843868255615
+167919,SO,1982-09-10,4.390843868255615
+167920,SO,1982-09-13,4.390843868255615
+167921,SO,1982-09-14,4.390843868255615
+167922,SO,1982-09-15,4.429025173187256
+167923,SO,1982-09-16,4.429025173187256
+167924,SO,1982-09-17,4.390843868255615
+167925,SO,1982-09-20,4.390843868255615
+167926,SO,1982-09-21,4.429025173187256
+167927,SO,1982-09-22,4.505387783050537
+167928,SO,1982-09-23,4.505387783050537
+167929,SO,1982-09-24,4.467206001281738
+167930,SO,1982-09-27,4.467206001281738
+167931,SO,1982-09-28,4.429025173187256
+167932,SO,1982-09-29,4.429025173187256
+167933,SO,1982-09-30,4.467206001281738
+167934,SO,1982-10-01,4.429025173187256
+167935,SO,1982-10-04,4.467206001281738
+167936,SO,1982-10-05,4.429025173187256
+167937,SO,1982-10-06,4.467206001281738
+167938,SO,1982-10-07,4.505387783050537
+167939,SO,1982-10-08,4.6581130027771
+167940,SO,1982-10-11,4.772655963897705
+167941,SO,1982-10-12,4.696293830871582
+167942,SO,1982-10-13,4.772655963897705
+167943,SO,1982-10-14,4.772655963897705
+167944,SO,1982-10-15,4.734475135803223
+167945,SO,1982-10-18,4.810838222503662
+167946,SO,1982-10-19,4.734475135803223
+167947,SO,1982-10-20,4.772655963897705
+167948,SO,1982-10-21,4.734475135803223
+167949,SO,1982-10-22,4.696293830871582
+167950,SO,1982-10-25,4.619931221008301
+167951,SO,1982-10-26,4.429025173187256
+167952,SO,1982-10-27,4.505387783050537
+167953,SO,1982-10-28,4.543569087982178
+167954,SO,1982-10-29,4.543569087982178
+167955,SO,1982-11-01,4.467206001281738
+167956,SO,1982-11-02,4.505387783050537
+167957,SO,1982-11-03,4.543569087982178
+167958,SO,1982-11-04,4.505387783050537
+167959,SO,1982-11-05,4.6581130027771
+167960,SO,1982-11-08,4.696293830871582
+167961,SO,1982-11-09,4.734475135803223
+167962,SO,1982-11-10,4.734475135803223
+167963,SO,1982-11-11,4.734475135803223
+167964,SO,1982-11-12,4.734475135803223
+167965,SO,1982-11-15,4.734475135803223
+167966,SO,1982-11-16,4.619931221008301
+167967,SO,1982-11-17,4.696293830871582
+167968,SO,1982-11-18,4.696293830871582
+167969,SO,1982-11-19,4.696293830871582
+167970,SO,1982-11-22,4.696293830871582
+167971,SO,1982-11-23,4.696293830871582
+167972,SO,1982-11-24,4.58174991607666
+167973,SO,1982-11-26,4.619931221008301
+167974,SO,1982-11-29,4.619931221008301
+167975,SO,1982-11-30,4.619931221008301
+167976,SO,1982-12-01,4.505387783050537
+167977,SO,1982-12-02,4.58174991607666
+167978,SO,1982-12-03,4.543569087982178
+167979,SO,1982-12-06,4.543569087982178
+167980,SO,1982-12-07,4.58174991607666
+167981,SO,1982-12-08,4.58174991607666
+167982,SO,1982-12-09,4.619931221008301
+167983,SO,1982-12-10,4.619931221008301
+167984,SO,1982-12-13,4.619931221008301
+167985,SO,1982-12-14,4.619931221008301
+167986,SO,1982-12-15,4.6581130027771
+167987,SO,1982-12-16,4.6581130027771
+167988,SO,1982-12-17,4.696293830871582
+167989,SO,1982-12-20,4.696293830871582
+167990,SO,1982-12-21,4.696293830871582
+167991,SO,1982-12-22,4.772655963897705
+167992,SO,1982-12-23,4.734475135803223
+167993,SO,1982-12-27,4.772655963897705
+167994,SO,1982-12-28,4.734475135803223
+167995,SO,1982-12-29,4.772655963897705
+167996,SO,1982-12-30,4.772655963897705
+167997,SO,1982-12-31,4.772655963897705
+167998,SO,1983-01-03,4.734475135803223
+167999,SO,1983-01-04,4.810838222503662
+168000,SO,1983-01-05,4.8490190505981445
+168001,SO,1983-01-06,4.887199878692627
+168002,SO,1983-01-07,4.8490190505981445
+168003,SO,1983-01-10,4.887199878692627
+168004,SO,1983-01-11,4.963562965393066
+168005,SO,1983-01-12,4.963562965393066
+168006,SO,1983-01-13,5.001743793487549
+168007,SO,1983-01-14,4.963562965393066
+168008,SO,1983-01-17,4.887199878692627
+168009,SO,1983-01-18,4.925381183624268
+168010,SO,1983-01-19,4.8490190505981445
+168011,SO,1983-01-20,4.925381183624268
+168012,SO,1983-01-21,4.925381183624268
+168013,SO,1983-01-24,4.925381183624268
+168014,SO,1983-01-25,4.887199878692627
+168015,SO,1983-01-26,4.887199878692627
+168016,SO,1983-01-27,4.963562965393066
+168017,SO,1983-01-28,4.963562965393066
+168018,SO,1983-01-31,4.887199878692627
+168019,SO,1983-02-01,4.734475135803223
+168020,SO,1983-02-02,4.772655963897705
+168021,SO,1983-02-03,4.810838222503662
+168022,SO,1983-02-04,4.810838222503662
+168023,SO,1983-02-07,4.772655963897705
+168024,SO,1983-02-08,4.772655963897705
+168025,SO,1983-02-09,4.772655963897705
+168026,SO,1983-02-10,4.734475135803223
+168027,SO,1983-02-11,4.734475135803223
+168028,SO,1983-02-14,4.772655963897705
+168029,SO,1983-02-15,4.772655963897705
+168030,SO,1983-02-16,4.772655963897705
+168031,SO,1983-02-17,4.734475135803223
+168032,SO,1983-02-18,4.734475135803223
+168033,SO,1983-02-22,4.696293830871582
+168034,SO,1983-02-23,4.772655963897705
+168035,SO,1983-02-24,4.8490190505981445
+168036,SO,1983-02-25,4.8490190505981445
+168037,SO,1983-02-28,4.887199878692627
+168038,SO,1983-03-01,4.887199878692627
+168039,SO,1983-03-02,4.887199878692627
+168040,SO,1983-03-03,4.887199878692627
+168041,SO,1983-03-04,4.963562965393066
+168042,SO,1983-03-07,4.925381183624268
+168043,SO,1983-03-08,4.887199878692627
+168044,SO,1983-03-09,4.887199878692627
+168045,SO,1983-03-10,4.887199878692627
+168046,SO,1983-03-11,4.887199878692627
+168047,SO,1983-03-14,4.810838222503662
+168048,SO,1983-03-15,4.8490190505981445
+168049,SO,1983-03-16,4.8490190505981445
+168050,SO,1983-03-17,4.8490190505981445
+168051,SO,1983-03-18,4.8490190505981445
+168052,SO,1983-03-21,4.810838222503662
+168053,SO,1983-03-22,4.8490190505981445
+168054,SO,1983-03-23,4.810838222503662
+168055,SO,1983-03-24,4.810838222503662
+168056,SO,1983-03-25,4.772655963897705
+168057,SO,1983-03-28,4.734475135803223
+168058,SO,1983-03-29,4.734475135803223
+168059,SO,1983-03-30,4.734475135803223
+168060,SO,1983-03-31,4.772655963897705
+168061,SO,1983-04-04,4.734475135803223
+168062,SO,1983-04-05,4.772655963897705
+168063,SO,1983-04-06,4.810838222503662
+168064,SO,1983-04-07,4.772655963897705
+168065,SO,1983-04-08,4.772655963897705
+168066,SO,1983-04-11,4.772655963897705
+168067,SO,1983-04-12,4.8490190505981445
+168068,SO,1983-04-13,4.887199878692627
+168069,SO,1983-04-14,4.8490190505981445
+168070,SO,1983-04-15,4.887199878692627
+168071,SO,1983-04-18,4.925381183624268
+168072,SO,1983-04-19,5.001743793487549
+168073,SO,1983-04-20,5.0399250984191895
+168074,SO,1983-04-21,5.078105926513672
+168075,SO,1983-04-22,5.0399250984191895
+168076,SO,1983-04-25,5.0399250984191895
+168077,SO,1983-04-26,4.887199878692627
+168078,SO,1983-04-27,4.887199878692627
+168079,SO,1983-04-28,4.8490190505981445
+168080,SO,1983-04-29,4.887199878692627
+168081,SO,1983-05-02,4.8490190505981445
+168082,SO,1983-05-03,4.8490190505981445
+168083,SO,1983-05-04,4.8490190505981445
+168084,SO,1983-05-05,4.8490190505981445
+168085,SO,1983-05-06,4.887199878692627
+168086,SO,1983-05-09,4.887199878692627
+168087,SO,1983-05-10,4.887199878692627
+168088,SO,1983-05-11,4.8490190505981445
+168089,SO,1983-05-12,4.8490190505981445
+168090,SO,1983-05-13,4.8490190505981445
+168091,SO,1983-05-16,4.8490190505981445
+168092,SO,1983-05-17,4.810838222503662
+168093,SO,1983-05-18,4.8490190505981445
+168094,SO,1983-05-19,4.8490190505981445
+168095,SO,1983-05-20,4.8490190505981445
+168096,SO,1983-05-23,4.8490190505981445
+168097,SO,1983-05-24,4.810838222503662
+168098,SO,1983-05-25,4.772655963897705
+168099,SO,1983-05-26,4.810838222503662
+168100,SO,1983-05-27,4.810838222503662
+168101,SO,1983-05-31,4.810838222503662
+168102,SO,1983-06-01,4.810838222503662
+168103,SO,1983-06-02,4.810838222503662
+168104,SO,1983-06-03,4.772655963897705
+168105,SO,1983-06-06,4.810838222503662
+168106,SO,1983-06-07,4.8490190505981445
+168107,SO,1983-06-08,4.810838222503662
+168108,SO,1983-06-09,4.772655963897705
+168109,SO,1983-06-10,4.772655963897705
+168110,SO,1983-06-13,4.772655963897705
+168111,SO,1983-06-14,4.810838222503662
+168112,SO,1983-06-15,4.8490190505981445
+168113,SO,1983-06-16,4.8490190505981445
+168114,SO,1983-06-17,4.810838222503662
+168115,SO,1983-06-20,4.810838222503662
+168116,SO,1983-06-21,4.8490190505981445
+168117,SO,1983-06-22,4.810838222503662
+168118,SO,1983-06-23,4.772655963897705
+168119,SO,1983-06-24,4.810838222503662
+168120,SO,1983-06-27,4.772655963897705
+168121,SO,1983-06-28,4.772655963897705
+168122,SO,1983-06-29,4.772655963897705
+168123,SO,1983-06-30,4.772655963897705
+168124,SO,1983-07-01,4.810838222503662
+168125,SO,1983-07-05,4.810838222503662
+168126,SO,1983-07-06,4.887199878692627
+168127,SO,1983-07-07,4.8490190505981445
+168128,SO,1983-07-08,4.810838222503662
+168129,SO,1983-07-11,4.887199878692627
+168130,SO,1983-07-12,4.8490190505981445
+168131,SO,1983-07-13,4.887199878692627
+168132,SO,1983-07-14,4.8490190505981445
+168133,SO,1983-07-15,4.925381183624268
+168134,SO,1983-07-18,4.8490190505981445
+168135,SO,1983-07-19,4.887199878692627
+168136,SO,1983-07-20,4.925381183624268
+168137,SO,1983-07-21,4.887199878692627
+168138,SO,1983-07-22,4.8490190505981445
+168139,SO,1983-07-25,4.810838222503662
+168140,SO,1983-07-26,4.734475135803223
+168141,SO,1983-07-27,4.696293830871582
+168142,SO,1983-07-28,4.6581130027771
+168143,SO,1983-07-29,4.505387783050537
+168144,SO,1983-08-01,4.58174991607666
+168145,SO,1983-08-02,4.619931221008301
+168146,SO,1983-08-03,4.6581130027771
+168147,SO,1983-08-04,4.543569087982178
+168148,SO,1983-08-05,4.58174991607666
+168149,SO,1983-08-08,4.543569087982178
+168150,SO,1983-08-09,4.543569087982178
+168151,SO,1983-08-10,4.543569087982178
+168152,SO,1983-08-11,4.58174991607666
+168153,SO,1983-08-12,4.58174991607666
+168154,SO,1983-08-15,4.6581130027771
+168155,SO,1983-08-16,4.734475135803223
+168156,SO,1983-08-17,4.696293830871582
+168157,SO,1983-08-18,4.734475135803223
+168158,SO,1983-08-19,4.772655963897705
+168159,SO,1983-08-22,4.734475135803223
+168160,SO,1983-08-23,4.734475135803223
+168161,SO,1983-08-24,4.734475135803223
+168162,SO,1983-08-25,4.772655963897705
+168163,SO,1983-08-26,4.772655963897705
+168164,SO,1983-08-29,4.772655963897705
+168165,SO,1983-08-30,4.696293830871582
+168166,SO,1983-08-31,4.696293830871582
+168167,SO,1983-09-01,4.696293830871582
+168168,SO,1983-09-02,4.696293830871582
+168169,SO,1983-09-06,4.772655963897705
+168170,SO,1983-09-07,4.810838222503662
+168171,SO,1983-09-08,4.810838222503662
+168172,SO,1983-09-09,4.810838222503662
+168173,SO,1983-09-12,4.8490190505981445
+168174,SO,1983-09-13,4.8490190505981445
+168175,SO,1983-09-14,4.8490190505981445
+168176,SO,1983-09-15,4.887199878692627
+168177,SO,1983-09-16,4.925381183624268
+168178,SO,1983-09-19,4.963562965393066
+168179,SO,1983-09-20,4.963562965393066
+168180,SO,1983-09-21,4.963562965393066
+168181,SO,1983-09-22,5.0399250984191895
+168182,SO,1983-09-23,5.078105926513672
+168183,SO,1983-09-26,5.116288185119629
+168184,SO,1983-09-27,5.154469013214111
+168185,SO,1983-09-28,5.078105926513672
+168186,SO,1983-09-29,5.116288185119629
+168187,SO,1983-09-30,5.078105926513672
+168188,SO,1983-10-03,5.192649841308594
+168189,SO,1983-10-04,5.269012928009033
+168190,SO,1983-10-05,5.345375061035156
+168191,SO,1983-10-06,5.345375061035156
+168192,SO,1983-10-07,5.230831146240234
+168193,SO,1983-10-10,5.230831146240234
+168194,SO,1983-10-11,5.116288185119629
+168195,SO,1983-10-12,5.078105926513672
+168196,SO,1983-10-13,5.116288185119629
+168197,SO,1983-10-14,5.154469013214111
+168198,SO,1983-10-17,5.154469013214111
+168199,SO,1983-10-18,5.154469013214111
+168200,SO,1983-10-19,5.116288185119629
+168201,SO,1983-10-20,5.116288185119629
+168202,SO,1983-10-21,5.078105926513672
+168203,SO,1983-10-24,5.116288185119629
+168204,SO,1983-10-25,5.230831146240234
+168205,SO,1983-10-26,5.307194232940674
+168206,SO,1983-10-27,5.345375061035156
+168207,SO,1983-10-28,5.307194232940674
+168208,SO,1983-10-31,5.269012928009033
+168209,SO,1983-11-01,5.078105926513672
+168210,SO,1983-11-02,5.192649841308594
+168211,SO,1983-11-03,5.192649841308594
+168212,SO,1983-11-04,5.192649841308594
+168213,SO,1983-11-07,5.078105926513672
+168214,SO,1983-11-08,5.078105926513672
+168215,SO,1983-11-09,5.116288185119629
+168216,SO,1983-11-10,5.116288185119629
+168217,SO,1983-11-11,5.116288185119629
+168218,SO,1983-11-14,5.154469013214111
+168219,SO,1983-11-15,5.116288185119629
+168220,SO,1983-11-16,5.192649841308594
+168221,SO,1983-11-17,5.192649841308594
+168222,SO,1983-11-18,5.192649841308594
+168223,SO,1983-11-21,5.116288185119629
+168224,SO,1983-11-22,5.230831146240234
+168225,SO,1983-11-23,5.230831146240234
+168226,SO,1983-11-25,5.230831146240234
+168227,SO,1983-11-28,5.192649841308594
+168228,SO,1983-11-29,5.192649841308594
+168229,SO,1983-11-30,5.192649841308594
+168230,SO,1983-12-01,5.116288185119629
+168231,SO,1983-12-02,5.078105926513672
+168232,SO,1983-12-05,5.078105926513672
+168233,SO,1983-12-06,5.0399250984191895
+168234,SO,1983-12-07,5.0399250984191895
+168235,SO,1983-12-08,5.078105926513672
+168236,SO,1983-12-09,5.116288185119629
+168237,SO,1983-12-12,5.078105926513672
+168238,SO,1983-12-13,5.078105926513672
+168239,SO,1983-12-14,5.0399250984191895
+168240,SO,1983-12-15,5.0399250984191895
+168241,SO,1983-12-16,5.0399250984191895
+168242,SO,1983-12-19,5.0399250984191895
+168243,SO,1983-12-20,5.116288185119629
+168244,SO,1983-12-21,5.116288185119629
+168245,SO,1983-12-22,5.078105926513672
+168246,SO,1983-12-23,4.887199878692627
+168247,SO,1983-12-27,4.963562965393066
+168248,SO,1983-12-28,4.963562965393066
+168249,SO,1983-12-29,5.001743793487549
+168250,SO,1983-12-30,5.001743793487549
+168251,SO,1984-01-03,5.001743793487549
+168252,SO,1984-01-04,5.116288185119629
+168253,SO,1984-01-05,5.192649841308594
+168254,SO,1984-01-06,5.269012928009033
+168255,SO,1984-01-09,5.269012928009033
+168256,SO,1984-01-10,5.269012928009033
+168257,SO,1984-01-11,5.192649841308594
+168258,SO,1984-01-12,5.154469013214111
+168259,SO,1984-01-13,5.154469013214111
+168260,SO,1984-01-16,5.078105926513672
+168261,SO,1984-01-17,5.078105926513672
+168262,SO,1984-01-18,5.0399250984191895
+168263,SO,1984-01-19,5.001743793487549
+168264,SO,1984-01-20,5.078105926513672
+168265,SO,1984-01-23,5.0399250984191895
+168266,SO,1984-01-24,5.078105926513672
+168267,SO,1984-01-25,5.116288185119629
+168268,SO,1984-01-26,5.078105926513672
+168269,SO,1984-01-27,5.078105926513672
+168270,SO,1984-01-30,5.001743793487549
+168271,SO,1984-01-31,4.8490190505981445
+168272,SO,1984-02-01,4.810838222503662
+168273,SO,1984-02-02,4.887199878692627
+168274,SO,1984-02-03,4.925381183624268
+168275,SO,1984-02-06,4.887199878692627
+168276,SO,1984-02-07,4.810838222503662
+168277,SO,1984-02-08,4.810838222503662
+168278,SO,1984-02-09,4.810838222503662
+168279,SO,1984-02-10,4.734475135803223
+168280,SO,1984-02-13,4.6581130027771
+168281,SO,1984-02-14,4.619931221008301
+168282,SO,1984-02-15,4.543569087982178
+168283,SO,1984-02-16,4.505387783050537
+168284,SO,1984-02-17,4.467206001281738
+168285,SO,1984-02-21,4.505387783050537
+168286,SO,1984-02-22,4.505387783050537
+168287,SO,1984-02-23,4.467206001281738
+168288,SO,1984-02-24,4.58174991607666
+168289,SO,1984-02-27,4.619931221008301
+168290,SO,1984-02-28,4.619931221008301
+168291,SO,1984-02-29,4.58174991607666
+168292,SO,1984-03-01,4.543569087982178
+168293,SO,1984-03-02,4.58174991607666
+168294,SO,1984-03-05,4.58174991607666
+168295,SO,1984-03-06,4.58174991607666
+168296,SO,1984-03-07,4.543569087982178
+168297,SO,1984-03-08,4.619931221008301
+168298,SO,1984-03-09,4.734475135803223
+168299,SO,1984-03-12,4.734475135803223
+168300,SO,1984-03-13,4.734475135803223
+168301,SO,1984-03-14,4.772655963897705
+168302,SO,1984-03-15,4.772655963897705
+168303,SO,1984-03-16,4.810838222503662
+168304,SO,1984-03-19,4.772655963897705
+168305,SO,1984-03-20,4.810838222503662
+168306,SO,1984-03-21,4.8490190505981445
+168307,SO,1984-03-22,4.810838222503662
+168308,SO,1984-03-23,4.810838222503662
+168309,SO,1984-03-26,4.8490190505981445
+168310,SO,1984-03-27,4.810838222503662
+168311,SO,1984-03-28,4.772655963897705
+168312,SO,1984-03-29,4.772655963897705
+168313,SO,1984-03-30,4.696293830871582
+168314,SO,1984-04-02,4.696293830871582
+168315,SO,1984-04-03,4.696293830871582
+168316,SO,1984-04-04,4.734475135803223
+168317,SO,1984-04-05,4.696293830871582
+168318,SO,1984-04-06,4.696293830871582
+168319,SO,1984-04-09,4.6581130027771
+168320,SO,1984-04-10,4.696293830871582
+168321,SO,1984-04-11,4.734475135803223
+168322,SO,1984-04-12,4.772655963897705
+168323,SO,1984-04-13,4.810838222503662
+168324,SO,1984-04-16,4.810838222503662
+168325,SO,1984-04-17,4.810838222503662
+168326,SO,1984-04-18,4.8490190505981445
+168327,SO,1984-04-19,4.8490190505981445
+168328,SO,1984-04-23,4.810838222503662
+168329,SO,1984-04-24,4.810838222503662
+168330,SO,1984-04-25,4.772655963897705
+168331,SO,1984-04-26,4.810838222503662
+168332,SO,1984-04-27,4.810838222503662
+168333,SO,1984-04-30,4.734475135803223
+168334,SO,1984-05-01,4.543569087982178
+168335,SO,1984-05-02,4.619931221008301
+168336,SO,1984-05-03,4.619931221008301
+168337,SO,1984-05-04,4.619931221008301
+168338,SO,1984-05-07,4.543569087982178
+168339,SO,1984-05-08,4.58174991607666
+168340,SO,1984-05-09,4.58174991607666
+168341,SO,1984-05-10,4.6581130027771
+168342,SO,1984-05-11,4.619931221008301
+168343,SO,1984-05-14,4.543569087982178
+168344,SO,1984-05-15,4.543569087982178
+168345,SO,1984-05-16,4.58174991607666
+168346,SO,1984-05-17,4.58174991607666
+168347,SO,1984-05-18,4.505387783050537
+168348,SO,1984-05-21,4.505387783050537
+168349,SO,1984-05-22,4.543569087982178
+168350,SO,1984-05-23,4.505387783050537
+168351,SO,1984-05-24,4.467206001281738
+168352,SO,1984-05-25,4.429025173187256
+168353,SO,1984-05-29,4.429025173187256
+168354,SO,1984-05-30,4.429025173187256
+168355,SO,1984-05-31,4.429025173187256
+168356,SO,1984-06-01,4.467206001281738
+168357,SO,1984-06-04,4.505387783050537
+168358,SO,1984-06-05,4.505387783050537
+168359,SO,1984-06-06,4.467206001281738
+168360,SO,1984-06-07,4.429025173187256
+168361,SO,1984-06-08,4.467206001281738
+168362,SO,1984-06-11,4.429025173187256
+168363,SO,1984-06-12,4.467206001281738
+168364,SO,1984-06-13,4.505387783050537
+168365,SO,1984-06-14,4.505387783050537
+168366,SO,1984-06-15,4.505387783050537
+168367,SO,1984-06-18,4.505387783050537
+168368,SO,1984-06-19,4.505387783050537
+168369,SO,1984-06-20,4.58174991607666
+168370,SO,1984-06-21,4.619931221008301
+168371,SO,1984-06-22,4.543569087982178
+168372,SO,1984-06-25,4.58174991607666
+168373,SO,1984-06-26,4.543569087982178
+168374,SO,1984-06-27,4.58174991607666
+168375,SO,1984-06-28,4.543569087982178
+168376,SO,1984-06-29,4.543569087982178
+168377,SO,1984-07-02,4.543569087982178
+168378,SO,1984-07-03,4.505387783050537
+168379,SO,1984-07-05,4.58174991607666
+168380,SO,1984-07-06,4.58174991607666
+168381,SO,1984-07-09,4.58174991607666
+168382,SO,1984-07-10,4.58174991607666
+168383,SO,1984-07-11,4.58174991607666
+168384,SO,1984-07-12,4.58174991607666
+168385,SO,1984-07-13,4.696293830871582
+168386,SO,1984-07-16,4.696293830871582
+168387,SO,1984-07-17,4.696293830871582
+168388,SO,1984-07-18,4.6581130027771
+168389,SO,1984-07-19,4.6581130027771
+168390,SO,1984-07-20,4.6581130027771
+168391,SO,1984-07-23,4.734475135803223
+168392,SO,1984-07-24,4.6581130027771
+168393,SO,1984-07-25,4.696293830871582
+168394,SO,1984-07-26,4.734475135803223
+168395,SO,1984-07-27,4.734475135803223
+168396,SO,1984-07-30,4.696293830871582
+168397,SO,1984-07-31,4.58174991607666
+168398,SO,1984-08-01,4.619931221008301
+168399,SO,1984-08-02,4.772655963897705
+168400,SO,1984-08-03,4.887199878692627
+168401,SO,1984-08-06,4.963562965393066
+168402,SO,1984-08-07,4.925381183624268
+168403,SO,1984-08-08,4.810838222503662
+168404,SO,1984-08-09,4.8490190505981445
+168405,SO,1984-08-10,4.887199878692627
+168406,SO,1984-08-13,4.887199878692627
+168407,SO,1984-08-14,4.887199878692627
+168408,SO,1984-08-15,4.810838222503662
+168409,SO,1984-08-16,4.8490190505981445
+168410,SO,1984-08-17,4.887199878692627
+168411,SO,1984-08-20,4.58174991607666
+168412,SO,1984-08-21,4.925381183624268
+168413,SO,1984-08-22,4.925381183624268
+168414,SO,1984-08-23,4.963562965393066
+168415,SO,1984-08-24,5.0399250984191895
+168416,SO,1984-08-27,5.001743793487549
+168417,SO,1984-08-28,5.001743793487549
+168418,SO,1984-08-29,5.001743793487549
+168419,SO,1984-08-30,4.925381183624268
+168420,SO,1984-08-31,4.963562965393066
+168421,SO,1984-09-04,4.963562965393066
+168422,SO,1984-09-05,4.963562965393066
+168423,SO,1984-09-06,5.001743793487549
+168424,SO,1984-09-07,4.963562965393066
+168425,SO,1984-09-10,4.925381183624268
+168426,SO,1984-09-11,4.925381183624268
+168427,SO,1984-09-12,4.887199878692627
+168428,SO,1984-09-13,5.001743793487549
+168429,SO,1984-09-14,5.116288185119629
+168430,SO,1984-09-17,5.078105926513672
+168431,SO,1984-09-18,5.078105926513672
+168432,SO,1984-09-19,5.154469013214111
+168433,SO,1984-09-20,5.230831146240234
+168434,SO,1984-09-21,5.116288185119629
+168435,SO,1984-09-24,5.078105926513672
+168436,SO,1984-09-25,5.230831146240234
+168437,SO,1984-09-26,5.192649841308594
+168438,SO,1984-09-27,5.269012928009033
+168439,SO,1984-09-28,5.269012928009033
+168440,SO,1984-10-01,5.230831146240234
+168441,SO,1984-10-02,5.230831146240234
+168442,SO,1984-10-03,5.230831146240234
+168443,SO,1984-10-04,5.230831146240234
+168444,SO,1984-10-05,5.269012928009033
+168445,SO,1984-10-08,5.269012928009033
+168446,SO,1984-10-09,5.269012928009033
+168447,SO,1984-10-10,5.230831146240234
+168448,SO,1984-10-11,5.269012928009033
+168449,SO,1984-10-12,5.383555889129639
+168450,SO,1984-10-15,5.421738147735596
+168451,SO,1984-10-16,5.345375061035156
+168452,SO,1984-10-17,5.421738147735596
+168453,SO,1984-10-18,5.574462890625
+168454,SO,1984-10-19,5.612644195556641
+168455,SO,1984-10-22,5.536281108856201
+168456,SO,1984-10-23,5.536281108856201
+168457,SO,1984-10-24,5.574462890625
+168458,SO,1984-10-25,5.4980998039245605
+168459,SO,1984-10-26,5.4980998039245605
+168460,SO,1984-10-29,5.459918975830078
+168461,SO,1984-10-30,5.345375061035156
+168462,SO,1984-10-31,5.421738147735596
+168463,SO,1984-11-01,5.421738147735596
+168464,SO,1984-11-02,5.4980998039245605
+168465,SO,1984-11-05,5.421738147735596
+168466,SO,1984-11-06,5.4980998039245605
+168467,SO,1984-11-07,5.421738147735596
+168468,SO,1984-11-08,5.421738147735596
+168469,SO,1984-11-09,5.4980998039245605
+168470,SO,1984-11-12,5.459918975830078
+168471,SO,1984-11-13,5.421738147735596
+168472,SO,1984-11-14,5.459918975830078
+168473,SO,1984-11-15,5.4980998039245605
+168474,SO,1984-11-16,5.4980998039245605
+168475,SO,1984-11-19,5.459918975830078
+168476,SO,1984-11-20,5.4980998039245605
+168477,SO,1984-11-21,5.536281108856201
+168478,SO,1984-11-23,5.650825023651123
+168479,SO,1984-11-26,5.650825023651123
+168480,SO,1984-11-27,5.574462890625
+168481,SO,1984-11-28,5.536281108856201
+168482,SO,1984-11-29,5.612644195556641
+168483,SO,1984-11-30,5.536281108856201
+168484,SO,1984-12-03,5.4980998039245605
+168485,SO,1984-12-04,5.459918975830078
+168486,SO,1984-12-05,5.4980998039245605
+168487,SO,1984-12-06,5.421738147735596
+168488,SO,1984-12-07,5.421738147735596
+168489,SO,1984-12-10,5.4980998039245605
+168490,SO,1984-12-11,5.4980998039245605
+168491,SO,1984-12-12,5.459918975830078
+168492,SO,1984-12-13,5.459918975830078
+168493,SO,1984-12-14,5.459918975830078
+168494,SO,1984-12-17,5.459918975830078
+168495,SO,1984-12-18,5.6890058517456055
+168496,SO,1984-12-19,5.7271881103515625
+168497,SO,1984-12-20,5.650825023651123
+168498,SO,1984-12-21,5.574462890625
+168499,SO,1984-12-24,5.6890058517456055
+168500,SO,1984-12-26,5.612644195556641
+168501,SO,1984-12-27,5.650825023651123
+168502,SO,1984-12-28,5.650825023651123
+168503,SO,1984-12-31,5.765368938446045
+168504,SO,1985-01-02,5.7271881103515625
+168505,SO,1985-01-03,5.6890058517456055
+168506,SO,1985-01-04,5.574462890625
+168507,SO,1985-01-07,5.650825023651123
+168508,SO,1985-01-08,5.6890058517456055
+168509,SO,1985-01-09,5.6890058517456055
+168510,SO,1985-01-10,5.765368938446045
+168511,SO,1985-01-11,5.7271881103515625
+168512,SO,1985-01-14,5.765368938446045
+168513,SO,1985-01-15,5.765368938446045
+168514,SO,1985-01-16,5.7271881103515625
+168515,SO,1985-01-17,5.6890058517456055
+168516,SO,1985-01-18,5.7271881103515625
+168517,SO,1985-01-21,5.803549766540527
+168518,SO,1985-01-22,5.765368938446045
+168519,SO,1985-01-23,5.7271881103515625
+168520,SO,1985-01-24,5.650825023651123
+168521,SO,1985-01-25,5.6890058517456055
+168522,SO,1985-01-28,5.6890058517456055
+168523,SO,1985-01-29,5.574462890625
+168524,SO,1985-01-30,5.536281108856201
+168525,SO,1985-01-31,5.536281108856201
+168526,SO,1985-02-01,5.574462890625
+168527,SO,1985-02-04,5.574462890625
+168528,SO,1985-02-05,5.612644195556641
+168529,SO,1985-02-06,5.650825023651123
+168530,SO,1985-02-07,5.6890058517456055
+168531,SO,1985-02-08,5.6890058517456055
+168532,SO,1985-02-11,5.7271881103515625
+168533,SO,1985-02-12,5.6890058517456055
+168534,SO,1985-02-13,5.765368938446045
+168535,SO,1985-02-14,5.7271881103515625
+168536,SO,1985-02-15,5.765368938446045
+168537,SO,1985-02-19,5.7271881103515625
+168538,SO,1985-02-20,5.7271881103515625
+168539,SO,1985-02-21,5.7271881103515625
+168540,SO,1985-02-22,5.7271881103515625
+168541,SO,1985-02-25,5.6890058517456055
+168542,SO,1985-02-26,5.7271881103515625
+168543,SO,1985-02-27,5.7271881103515625
+168544,SO,1985-02-28,5.650825023651123
+168545,SO,1985-03-01,5.6890058517456055
+168546,SO,1985-03-04,5.650825023651123
+168547,SO,1985-03-05,5.6890058517456055
+168548,SO,1985-03-06,5.6890058517456055
+168549,SO,1985-03-07,5.650825023651123
+168550,SO,1985-03-08,5.6890058517456055
+168551,SO,1985-03-11,5.7271881103515625
+168552,SO,1985-03-12,5.7271881103515625
+168553,SO,1985-03-13,5.6890058517456055
+168554,SO,1985-03-14,5.7271881103515625
+168555,SO,1985-03-15,5.7271881103515625
+168556,SO,1985-03-18,5.765368938446045
+168557,SO,1985-03-19,5.765368938446045
+168558,SO,1985-03-20,5.879912853240967
+168559,SO,1985-03-21,5.841731071472168
+168560,SO,1985-03-22,5.918094158172607
+168561,SO,1985-03-25,5.994455814361572
+168562,SO,1985-03-26,5.994455814361572
+168563,SO,1985-03-27,6.070818901062012
+168564,SO,1985-03-28,6.032638072967529
+168565,SO,1985-03-29,6.109000205993652
+168566,SO,1985-04-01,6.109000205993652
+168567,SO,1985-04-02,6.109000205993652
+168568,SO,1985-04-03,6.109000205993652
+168569,SO,1985-04-04,6.109000205993652
+168570,SO,1985-04-08,6.032638072967529
+168571,SO,1985-04-09,6.032638072967529
+168572,SO,1985-04-10,6.109000205993652
+168573,SO,1985-04-11,6.147181034088135
+168574,SO,1985-04-12,6.147181034088135
+168575,SO,1985-04-15,6.185362815856934
+168576,SO,1985-04-16,6.185362815856934
+168577,SO,1985-04-17,6.109000205993652
+168578,SO,1985-04-18,6.185362815856934
+168579,SO,1985-04-19,6.223544120788574
+168580,SO,1985-04-22,6.223544120788574
+168581,SO,1985-04-23,6.223544120788574
+168582,SO,1985-04-24,6.261724948883057
+168583,SO,1985-04-25,6.299905776977539
+168584,SO,1985-04-26,6.261724948883057
+168585,SO,1985-04-29,6.185362815856934
+168586,SO,1985-04-30,5.994455814361572
+168587,SO,1985-05-01,5.994455814361572
+168588,SO,1985-05-02,5.994455814361572
+168589,SO,1985-05-03,6.032638072967529
+168590,SO,1985-05-06,6.032638072967529
+168591,SO,1985-05-07,6.147181034088135
+168592,SO,1985-05-08,6.223544120788574
+168593,SO,1985-05-09,6.223544120788574
+168594,SO,1985-05-10,6.299905776977539
+168595,SO,1985-05-13,6.261724948883057
+168596,SO,1985-05-14,6.185362815856934
+168597,SO,1985-05-15,6.223544120788574
+168598,SO,1985-05-16,6.261724948883057
+168599,SO,1985-05-17,6.3762688636779785
+168600,SO,1985-05-20,6.3762688636779785
+168601,SO,1985-05-21,6.338088035583496
+168602,SO,1985-05-22,6.299905776977539
+168603,SO,1985-05-23,6.261724948883057
+168604,SO,1985-05-24,6.299905776977539
+168605,SO,1985-05-28,6.223544120788574
+168606,SO,1985-05-29,6.261724948883057
+168607,SO,1985-05-30,6.299905776977539
+168608,SO,1985-05-31,6.338088035583496
+168609,SO,1985-06-03,6.338088035583496
+168610,SO,1985-06-04,6.414450168609619
+168611,SO,1985-06-05,6.3762688636779785
+168612,SO,1985-06-06,6.452630996704102
+168613,SO,1985-06-07,6.4908127784729
+168614,SO,1985-06-10,6.452630996704102
+168615,SO,1985-06-11,6.4908127784729
+168616,SO,1985-06-12,6.528994083404541
+168617,SO,1985-06-13,6.528994083404541
+168618,SO,1985-06-14,6.567174911499023
+168619,SO,1985-06-17,6.567174911499023
+168620,SO,1985-06-18,6.643537998199463
+168621,SO,1985-06-19,6.605356216430664
+168622,SO,1985-06-20,6.605356216430664
+168623,SO,1985-06-21,6.681718826293945
+168624,SO,1985-06-24,6.719900131225586
+168625,SO,1985-06-25,6.758080959320068
+168626,SO,1985-06-26,6.758080959320068
+168627,SO,1985-06-27,6.719900131225586
+168628,SO,1985-06-28,6.758080959320068
+168629,SO,1985-07-01,6.719900131225586
+168630,SO,1985-07-02,6.719900131225586
+168631,SO,1985-07-03,6.758080959320068
+168632,SO,1985-07-05,6.758080959320068
+168633,SO,1985-07-08,6.87262487411499
+168634,SO,1985-07-09,6.834444046020508
+168635,SO,1985-07-10,6.87262487411499
+168636,SO,1985-07-11,6.910806179046631
+168637,SO,1985-07-12,7.025350093841553
+168638,SO,1985-07-15,7.025350093841553
+168639,SO,1985-07-16,7.025350093841553
+168640,SO,1985-07-17,6.987168788909912
+168641,SO,1985-07-18,6.94898796081543
+168642,SO,1985-07-19,6.834444046020508
+168643,SO,1985-07-22,6.796263217926025
+168644,SO,1985-07-23,6.528994083404541
+168645,SO,1985-07-24,6.338088035583496
+168646,SO,1985-07-25,6.452630996704102
+168647,SO,1985-07-26,6.4908127784729
+168648,SO,1985-07-29,6.3762688636779785
+168649,SO,1985-07-30,6.223544120788574
+168650,SO,1985-07-31,6.338088035583496
+168651,SO,1985-08-01,6.452630996704102
+168652,SO,1985-08-02,6.299905776977539
+168653,SO,1985-08-05,6.185362815856934
+168654,SO,1985-08-06,6.109000205993652
+168655,SO,1985-08-07,6.070818901062012
+168656,SO,1985-08-08,6.261724948883057
+168657,SO,1985-08-09,6.299905776977539
+168658,SO,1985-08-12,6.223544120788574
+168659,SO,1985-08-13,6.223544120788574
+168660,SO,1985-08-14,6.223544120788574
+168661,SO,1985-08-15,6.261724948883057
+168662,SO,1985-08-16,6.109000205993652
+168663,SO,1985-08-19,6.147181034088135
+168664,SO,1985-08-20,6.185362815856934
+168665,SO,1985-08-21,6.261724948883057
+168666,SO,1985-08-22,6.223544120788574
+168667,SO,1985-08-23,6.261724948883057
+168668,SO,1985-08-26,6.147181034088135
+168669,SO,1985-08-27,6.223544120788574
+168670,SO,1985-08-28,6.338088035583496
+168671,SO,1985-08-29,6.299905776977539
+168672,SO,1985-08-30,6.261724948883057
+168673,SO,1985-09-03,6.223544120788574
+168674,SO,1985-09-04,6.223544120788574
+168675,SO,1985-09-05,6.147181034088135
+168676,SO,1985-09-06,6.109000205993652
+168677,SO,1985-09-09,6.109000205993652
+168678,SO,1985-09-10,6.109000205993652
+168679,SO,1985-09-11,6.070818901062012
+168680,SO,1985-09-12,5.95627498626709
+168681,SO,1985-09-13,5.918094158172607
+168682,SO,1985-09-16,5.95627498626709
+168683,SO,1985-09-17,5.994455814361572
+168684,SO,1985-09-18,5.994455814361572
+168685,SO,1985-09-19,6.032638072967529
+168686,SO,1985-09-20,5.95627498626709
+168687,SO,1985-09-23,6.032638072967529
+168688,SO,1985-09-24,5.918094158172607
+168689,SO,1985-09-25,5.879912853240967
+168690,SO,1985-09-26,5.803549766540527
+168691,SO,1985-09-30,5.95627498626709
+168692,SO,1985-10-01,5.95627498626709
+168693,SO,1985-10-02,5.95627498626709
+168694,SO,1985-10-03,6.070818901062012
+168695,SO,1985-10-04,6.070818901062012
+168696,SO,1985-10-07,6.032638072967529
+168697,SO,1985-10-08,5.994455814361572
+168698,SO,1985-10-09,6.032638072967529
+168699,SO,1985-10-10,6.032638072967529
+168700,SO,1985-10-11,5.994455814361572
+168701,SO,1985-10-14,6.032638072967529
+168702,SO,1985-10-15,5.994455814361572
+168703,SO,1985-10-16,5.994455814361572
+168704,SO,1985-10-17,6.032638072967529
+168705,SO,1985-10-18,6.070818901062012
+168706,SO,1985-10-21,6.109000205993652
+168707,SO,1985-10-22,6.185362815856934
+168708,SO,1985-10-23,6.261724948883057
+168709,SO,1985-10-24,6.261724948883057
+168710,SO,1985-10-25,6.261724948883057
+168711,SO,1985-10-28,6.299905776977539
+168712,SO,1985-10-29,6.147181034088135
+168713,SO,1985-10-30,6.223544120788574
+168714,SO,1985-10-31,6.223544120788574
+168715,SO,1985-11-01,6.299905776977539
+168716,SO,1985-11-04,6.261724948883057
+168717,SO,1985-11-05,6.261724948883057
+168718,SO,1985-11-06,6.223544120788574
+168719,SO,1985-11-07,6.223544120788574
+168720,SO,1985-11-08,6.261724948883057
+168721,SO,1985-11-11,6.3762688636779785
+168722,SO,1985-11-12,6.567174911499023
+168723,SO,1985-11-13,6.528994083404541
+168724,SO,1985-11-14,6.567174911499023
+168725,SO,1985-11-15,6.4908127784729
+168726,SO,1985-11-18,6.4908127784729
+168727,SO,1985-11-19,6.4908127784729
+168728,SO,1985-11-20,6.528994083404541
+168729,SO,1985-11-21,6.605356216430664
+168730,SO,1985-11-22,6.528994083404541
+168731,SO,1985-11-25,6.452630996704102
+168732,SO,1985-11-26,6.414450168609619
+168733,SO,1985-11-27,6.528994083404541
+168734,SO,1985-11-29,6.605356216430664
+168735,SO,1985-12-02,6.567174911499023
+168736,SO,1985-12-03,6.528994083404541
+168737,SO,1985-12-04,6.681718826293945
+168738,SO,1985-12-05,6.605356216430664
+168739,SO,1985-12-06,6.528994083404541
+168740,SO,1985-12-09,6.605356216430664
+168741,SO,1985-12-10,6.605356216430664
+168742,SO,1985-12-11,6.758080959320068
+168743,SO,1985-12-12,6.719900131225586
+168744,SO,1985-12-13,6.796263217926025
+168745,SO,1985-12-16,6.94898796081543
+168746,SO,1985-12-17,7.025350093841553
+168747,SO,1985-12-18,7.063530921936035
+168748,SO,1985-12-19,6.987168788909912
+168749,SO,1985-12-20,7.025350093841553
+168750,SO,1985-12-23,6.87262487411499
+168751,SO,1985-12-24,6.719900131225586
+168752,SO,1985-12-26,6.719900131225586
+168753,SO,1985-12-27,6.719900131225586
+168754,SO,1985-12-30,6.758080959320068
+168755,SO,1985-12-31,6.796263217926025
+168756,SO,1986-01-02,6.758080959320068
+168757,SO,1986-01-03,6.719900131225586
+168758,SO,1986-01-06,6.758080959320068
+168759,SO,1986-01-07,6.87262487411499
+168760,SO,1986-01-08,6.796263217926025
+168761,SO,1986-01-09,6.605356216430664
+168762,SO,1986-01-10,6.719900131225586
+168763,SO,1986-01-13,6.758080959320068
+168764,SO,1986-01-14,6.719900131225586
+168765,SO,1986-01-15,6.758080959320068
+168766,SO,1986-01-16,6.758080959320068
+168767,SO,1986-01-17,6.758080959320068
+168768,SO,1986-01-20,6.758080959320068
+168769,SO,1986-01-21,6.681718826293945
+168770,SO,1986-01-22,6.681718826293945
+168771,SO,1986-01-23,6.681718826293945
+168772,SO,1986-01-24,6.719900131225586
+168773,SO,1986-01-27,6.796263217926025
+168774,SO,1986-01-28,6.719900131225586
+168775,SO,1986-01-29,6.796263217926025
+168776,SO,1986-01-30,6.719900131225586
+168777,SO,1986-01-31,6.719900131225586
+168778,SO,1986-02-03,6.719900131225586
+168779,SO,1986-02-04,6.796263217926025
+168780,SO,1986-02-05,6.796263217926025
+168781,SO,1986-02-06,6.796263217926025
+168782,SO,1986-02-07,6.758080959320068
+168783,SO,1986-02-10,6.758080959320068
+168784,SO,1986-02-11,6.719900131225586
+168785,SO,1986-02-12,6.719900131225586
+168786,SO,1986-02-13,6.719900131225586
+168787,SO,1986-02-14,6.87262487411499
+168788,SO,1986-02-18,7.025350093841553
+168789,SO,1986-02-19,6.910806179046631
+168790,SO,1986-02-20,7.063530921936035
+168791,SO,1986-02-21,7.139894008636475
+168792,SO,1986-02-24,7.101713180541992
+168793,SO,1986-02-25,7.025350093841553
+168794,SO,1986-02-26,6.987168788909912
+168795,SO,1986-02-27,7.063530921936035
+168796,SO,1986-02-28,7.063530921936035
+168797,SO,1986-03-03,7.025350093841553
+168798,SO,1986-03-04,7.025350093841553
+168799,SO,1986-03-05,6.94898796081543
+168800,SO,1986-03-06,6.910806179046631
+168801,SO,1986-03-07,6.94898796081543
+168802,SO,1986-03-10,6.987168788909912
+168803,SO,1986-03-11,7.139894008636475
+168804,SO,1986-03-12,7.139894008636475
+168805,SO,1986-03-13,7.178074836730957
+168806,SO,1986-03-14,7.254437923431396
+168807,SO,1986-03-17,7.178074836730957
+168808,SO,1986-03-18,7.178074836730957
+168809,SO,1986-03-19,7.139894008636475
+168810,SO,1986-03-20,7.025350093841553
+168811,SO,1986-03-21,6.987168788909912
+168812,SO,1986-03-24,7.063530921936035
+168813,SO,1986-03-25,7.178074836730957
+168814,SO,1986-03-26,7.254437923431396
+168815,SO,1986-03-27,7.330800056457519
+168816,SO,1986-03-31,7.483524799346924
+168817,SO,1986-04-01,7.407163143157959
+168818,SO,1986-04-02,7.330800056457519
+168819,SO,1986-04-03,7.292619228363037
+168820,SO,1986-04-04,7.178074836730957
+168821,SO,1986-04-07,7.063530921936035
+168822,SO,1986-04-08,7.216256141662598
+168823,SO,1986-04-09,7.178074836730957
+168824,SO,1986-04-10,7.254437923431396
+168825,SO,1986-04-11,7.254437923431396
+168826,SO,1986-04-14,7.330800056457519
+168827,SO,1986-04-15,7.445343971252441
+168828,SO,1986-04-16,7.636250019073486
+168829,SO,1986-04-17,7.598069190979004
+168830,SO,1986-04-18,7.521706104278564
+168831,SO,1986-04-21,7.636250019073486
+168832,SO,1986-04-22,7.559887886047363
+168833,SO,1986-04-23,7.483524799346924
+168834,SO,1986-04-24,7.330800056457519
+168835,SO,1986-04-25,7.254437923431396
+168836,SO,1986-04-28,7.178074836730957
+168837,SO,1986-04-29,6.987168788909912
+168838,SO,1986-04-30,6.87262487411499
+168839,SO,1986-05-01,6.796263217926025
+168840,SO,1986-05-02,6.758080959320068
+168841,SO,1986-05-05,6.834444046020508
+168842,SO,1986-05-06,6.758080959320068
+168843,SO,1986-05-07,6.681718826293945
+168844,SO,1986-05-08,6.681718826293945
+168845,SO,1986-05-09,6.719900131225586
+168846,SO,1986-05-12,6.643537998199463
+168847,SO,1986-05-13,6.452630996704102
+168848,SO,1986-05-14,6.605356216430664
+168849,SO,1986-05-15,6.528994083404541
+168850,SO,1986-05-16,6.4908127784729
+168851,SO,1986-05-19,6.528994083404541
+168852,SO,1986-05-20,6.528994083404541
+168853,SO,1986-05-21,6.528994083404541
+168854,SO,1986-05-22,6.719900131225586
+168855,SO,1986-05-23,6.681718826293945
+168856,SO,1986-05-27,6.87262487411499
+168857,SO,1986-05-28,6.834444046020508
+168858,SO,1986-05-29,6.834444046020508
+168859,SO,1986-05-30,6.758080959320068
+168860,SO,1986-06-02,6.681718826293945
+168861,SO,1986-06-03,6.643537998199463
+168862,SO,1986-06-04,6.605356216430664
+168863,SO,1986-06-05,6.796263217926025
+168864,SO,1986-06-06,6.719900131225586
+168865,SO,1986-06-09,6.528994083404541
+168866,SO,1986-06-10,6.528994083404541
+168867,SO,1986-06-11,6.414450168609619
+168868,SO,1986-06-12,6.4908127784729
+168869,SO,1986-06-13,6.796263217926025
+168870,SO,1986-06-16,6.834444046020508
+168871,SO,1986-06-17,6.87262487411499
+168872,SO,1986-06-18,6.94898796081543
+168873,SO,1986-06-19,6.910806179046631
+168874,SO,1986-06-20,7.025350093841553
+168875,SO,1986-06-23,7.025350093841553
+168876,SO,1986-06-24,7.139894008636475
+168877,SO,1986-06-25,7.178074836730957
+168878,SO,1986-06-26,7.216256141662598
+168879,SO,1986-06-27,7.254437923431396
+168880,SO,1986-06-30,7.254437923431396
+168881,SO,1986-07-01,7.254437923431396
+168882,SO,1986-07-02,7.254437923431396
+168883,SO,1986-07-03,7.216256141662598
+168884,SO,1986-07-07,7.178074836730957
+168885,SO,1986-07-08,7.216256141662598
+168886,SO,1986-07-09,7.330800056457519
+168887,SO,1986-07-10,7.368980884552002
+168888,SO,1986-07-11,7.483524799346924
+168889,SO,1986-07-14,7.636250019073486
+168890,SO,1986-07-15,7.559887886047363
+168891,SO,1986-07-16,7.559887886047363
+168892,SO,1986-07-17,7.483524799346924
+168893,SO,1986-07-18,7.598069190979004
+168894,SO,1986-07-21,7.636250019073486
+168895,SO,1986-07-22,7.788974761962891
+168896,SO,1986-07-23,7.827156066894531
+168897,SO,1986-07-24,7.788974761962891
+168898,SO,1986-07-25,7.903519153594971
+168899,SO,1986-07-28,7.750793933868408
+168900,SO,1986-07-29,7.559887886047363
+168901,SO,1986-07-30,7.521706104278564
+168902,SO,1986-07-31,7.521706104278564
+168903,SO,1986-08-01,7.483524799346924
+168904,SO,1986-08-04,7.407163143157959
+168905,SO,1986-08-05,7.445343971252441
+168906,SO,1986-08-06,7.445343971252441
+168907,SO,1986-08-07,7.521706104278564
+168908,SO,1986-08-08,7.521706104278564
+168909,SO,1986-08-11,7.674430847167969
+168910,SO,1986-08-12,7.674430847167969
+168911,SO,1986-08-13,7.788974761962891
+168912,SO,1986-08-14,7.86533784866333
+168913,SO,1986-08-15,7.86533784866333
+168914,SO,1986-08-18,7.903519153594971
+168915,SO,1986-08-19,7.979880809783935
+168916,SO,1986-08-20,8.208969116210938
+168917,SO,1986-08-21,8.170787811279297
+168918,SO,1986-08-22,8.208969116210938
+168919,SO,1986-08-25,8.094425201416016
+168920,SO,1986-08-26,8.247150421142578
+168921,SO,1986-08-27,8.247150421142578
+168922,SO,1986-08-28,8.208969116210938
+168923,SO,1986-08-29,8.247150421142578
+168924,SO,1986-09-02,8.056243896484375
+168925,SO,1986-09-03,8.018062591552734
+168926,SO,1986-09-04,8.094425201416016
+168927,SO,1986-09-05,7.903519153594971
+168928,SO,1986-09-08,7.674430847167969
+168929,SO,1986-09-09,7.674430847167969
+168930,SO,1986-09-10,7.598069190979004
+168931,SO,1986-09-11,7.254437923431396
+168932,SO,1986-09-12,7.101713180541992
+168933,SO,1986-09-15,7.292619228363037
+168934,SO,1986-09-16,7.330800056457519
+168935,SO,1986-09-17,7.368980884552002
+168936,SO,1986-09-18,7.292619228363037
+168937,SO,1986-09-19,7.292619228363037
+168938,SO,1986-09-22,7.368980884552002
+168939,SO,1986-09-23,7.407163143157959
+168940,SO,1986-09-24,7.521706104278564
+168941,SO,1986-09-25,7.368980884552002
+168942,SO,1986-09-26,7.368980884552002
+168943,SO,1986-09-29,7.330800056457519
+168944,SO,1986-09-30,7.368980884552002
+168945,SO,1986-10-01,7.445343971252441
+168946,SO,1986-10-02,7.445343971252441
+168947,SO,1986-10-03,7.521706104278564
+168948,SO,1986-10-06,7.483524799346924
+168949,SO,1986-10-07,7.330800056457519
+168950,SO,1986-10-08,7.445343971252441
+168951,SO,1986-10-09,7.407163143157959
+168952,SO,1986-10-10,7.407163143157959
+168953,SO,1986-10-13,7.407163143157959
+168954,SO,1986-10-14,7.483524799346924
+168955,SO,1986-10-15,7.559887886047363
+168956,SO,1986-10-16,7.636250019073486
+168957,SO,1986-10-17,7.636250019073486
+168958,SO,1986-10-20,7.636250019073486
+168959,SO,1986-10-21,7.712613105773926
+168960,SO,1986-10-22,7.712613105773926
+168961,SO,1986-10-23,7.788974761962891
+168962,SO,1986-10-24,7.750793933868408
+168963,SO,1986-10-27,7.712613105773926
+168964,SO,1986-10-28,7.483524799346924
+168965,SO,1986-10-29,7.368980884552002
+168966,SO,1986-10-30,7.788974761962891
+168967,SO,1986-10-31,7.827156066894531
+168968,SO,1986-11-03,7.827156066894531
+168969,SO,1986-11-04,7.750793933868408
+168970,SO,1986-11-05,7.827156066894531
+168971,SO,1986-11-06,7.788974761962891
+168972,SO,1986-11-07,7.827156066894531
+168973,SO,1986-11-10,7.827156066894531
+168974,SO,1986-11-11,7.827156066894531
+168975,SO,1986-11-12,7.827156066894531
+168976,SO,1986-11-13,7.788974761962891
+168977,SO,1986-11-14,7.750793933868408
+168978,SO,1986-11-17,7.712613105773926
+168979,SO,1986-11-18,7.712613105773926
+168980,SO,1986-11-19,7.788974761962891
+168981,SO,1986-11-20,7.903519153594971
+168982,SO,1986-11-21,7.941699981689453
+168983,SO,1986-11-24,8.094425201416016
+168984,SO,1986-11-25,8.094425201416016
+168985,SO,1986-11-26,8.018062591552734
+168986,SO,1986-11-28,8.018062591552734
+168987,SO,1986-12-01,8.056243896484375
+168988,SO,1986-12-02,8.247150421142578
+168989,SO,1986-12-03,8.170787811279297
+168990,SO,1986-12-04,8.13260555267334
+168991,SO,1986-12-05,8.056243896484375
+168992,SO,1986-12-08,8.018062591552734
+168993,SO,1986-12-09,7.979880809783935
+168994,SO,1986-12-10,8.056243896484375
+168995,SO,1986-12-11,7.903519153594971
+168996,SO,1986-12-12,7.788974761962891
+168997,SO,1986-12-15,7.86533784866333
+168998,SO,1986-12-16,8.018062591552734
+168999,SO,1986-12-17,7.903519153594971
+169000,SO,1986-12-18,7.941699981689453
+169001,SO,1986-12-19,7.86533784866333
+169002,SO,1986-12-22,7.86533784866333
+169003,SO,1986-12-23,7.750793933868408
+169004,SO,1986-12-24,7.827156066894531
+169005,SO,1986-12-26,7.903519153594971
+169006,SO,1986-12-29,7.86533784866333
+169007,SO,1986-12-30,7.788974761962891
+169008,SO,1986-12-31,7.750793933868408
+169009,SO,1987-01-02,8.018062591552734
+169010,SO,1987-01-05,8.170787811279297
+169011,SO,1987-01-06,8.170787811279297
+169012,SO,1987-01-07,8.247150421142578
+169013,SO,1987-01-08,8.285330772399902
+169014,SO,1987-01-09,8.399874687194824
+169015,SO,1987-01-12,8.438055992126465
+169016,SO,1987-01-13,8.438055992126465
+169017,SO,1987-01-14,8.3616943359375
+169018,SO,1987-01-15,8.3616943359375
+169019,SO,1987-01-16,8.476238250732422
+169020,SO,1987-01-19,8.552599906921387
+169021,SO,1987-01-20,8.628963470458984
+169022,SO,1987-01-21,8.628963470458984
+169023,SO,1987-01-22,8.74350643157959
+169024,SO,1987-01-23,8.667143821716309
+169025,SO,1987-01-26,8.628963470458984
+169026,SO,1987-01-27,8.476238250732422
+169027,SO,1987-01-28,8.552599906921387
+169028,SO,1987-01-29,8.3616943359375
+169029,SO,1987-01-30,8.476238250732422
+169030,SO,1987-02-02,8.514418601989746
+169031,SO,1987-02-03,8.438055992126465
+169032,SO,1987-02-04,8.476238250732422
+169033,SO,1987-02-05,8.399874687194824
+169034,SO,1987-02-06,8.438055992126465
+169035,SO,1987-02-09,8.32351303100586
+169036,SO,1987-02-10,8.208969116210938
+169037,SO,1987-02-11,8.208969116210938
+169038,SO,1987-02-12,8.208969116210938
+169039,SO,1987-02-13,8.208969116210938
+169040,SO,1987-02-17,8.247150421142578
+169041,SO,1987-02-18,8.32351303100586
+169042,SO,1987-02-19,8.438055992126465
+169043,SO,1987-02-20,8.476238250732422
+169044,SO,1987-02-23,8.438055992126465
+169045,SO,1987-02-24,8.3616943359375
+169046,SO,1987-02-25,8.399874687194824
+169047,SO,1987-02-26,8.32351303100586
+169048,SO,1987-02-27,8.32351303100586
+169049,SO,1987-03-02,8.32351303100586
+169050,SO,1987-03-03,8.399874687194824
+169051,SO,1987-03-04,8.476238250732422
+169052,SO,1987-03-05,8.514418601989746
+169053,SO,1987-03-06,8.247150421142578
+169054,SO,1987-03-09,8.094425201416016
+169055,SO,1987-03-10,8.170787811279297
+169056,SO,1987-03-11,8.018062591552734
+169057,SO,1987-03-12,8.018062591552734
+169058,SO,1987-03-13,7.979880809783935
+169059,SO,1987-03-16,8.018062591552734
+169060,SO,1987-03-17,7.979880809783935
+169061,SO,1987-03-18,7.941699981689453
+169062,SO,1987-03-19,8.056243896484375
+169063,SO,1987-03-20,8.170787811279297
+169064,SO,1987-03-23,8.32351303100586
+169065,SO,1987-03-24,8.285330772399902
+169066,SO,1987-03-25,8.285330772399902
+169067,SO,1987-03-26,8.285330772399902
+169068,SO,1987-03-27,8.094425201416016
+169069,SO,1987-03-30,7.979880809783935
+169070,SO,1987-03-31,8.056243896484375
+169071,SO,1987-04-01,8.018062591552734
+169072,SO,1987-04-02,8.056243896484375
+169073,SO,1987-04-03,8.13260555267334
+169074,SO,1987-04-06,8.170787811279297
+169075,SO,1987-04-07,7.674430847167969
+169076,SO,1987-04-08,7.521706104278564
+169077,SO,1987-04-09,7.368980884552002
+169078,SO,1987-04-10,7.216256141662598
+169079,SO,1987-04-13,7.025350093841553
+169080,SO,1987-04-14,6.796263217926025
+169081,SO,1987-04-15,7.254437923431396
+169082,SO,1987-04-16,7.559887886047363
+169083,SO,1987-04-20,7.598069190979004
+169084,SO,1987-04-21,7.86533784866333
+169085,SO,1987-04-22,7.598069190979004
+169086,SO,1987-04-23,7.674430847167969
+169087,SO,1987-04-24,7.368980884552002
+169088,SO,1987-04-27,7.445343971252441
+169089,SO,1987-04-28,7.292619228363037
+169090,SO,1987-04-29,7.254437923431396
+169091,SO,1987-04-30,7.368980884552002
+169092,SO,1987-05-01,7.292619228363037
+169093,SO,1987-05-04,7.292619228363037
+169094,SO,1987-05-05,7.368980884552002
+169095,SO,1987-05-06,7.368980884552002
+169096,SO,1987-05-07,7.292619228363037
+169097,SO,1987-05-08,7.254437923431396
+169098,SO,1987-05-11,7.292619228363037
+169099,SO,1987-05-12,7.292619228363037
+169100,SO,1987-05-13,7.292619228363037
+169101,SO,1987-05-14,7.216256141662598
+169102,SO,1987-05-15,6.910806179046631
+169103,SO,1987-05-18,7.063530921936035
+169104,SO,1987-05-19,6.758080959320068
+169105,SO,1987-05-20,6.910806179046631
+169106,SO,1987-05-21,6.987168788909912
+169107,SO,1987-05-22,7.063530921936035
+169108,SO,1987-05-26,7.101713180541992
+169109,SO,1987-05-27,6.987168788909912
+169110,SO,1987-05-28,7.101713180541992
+169111,SO,1987-05-29,7.025350093841553
+169112,SO,1987-06-01,7.101713180541992
+169113,SO,1987-06-02,6.987168788909912
+169114,SO,1987-06-03,7.101713180541992
+169115,SO,1987-06-04,7.063530921936035
+169116,SO,1987-06-05,6.987168788909912
+169117,SO,1987-06-08,7.216256141662598
+169118,SO,1987-06-09,7.216256141662598
+169119,SO,1987-06-10,7.292619228363037
+169120,SO,1987-06-11,7.330800056457519
+169121,SO,1987-06-12,7.330800056457519
+169122,SO,1987-06-15,7.292619228363037
+169123,SO,1987-06-16,7.368980884552002
+169124,SO,1987-06-17,7.330800056457519
+169125,SO,1987-06-18,7.368980884552002
+169126,SO,1987-06-19,7.445343971252441
+169127,SO,1987-06-22,7.598069190979004
+169128,SO,1987-06-23,7.559887886047363
+169129,SO,1987-06-24,7.521706104278564
+169130,SO,1987-06-25,7.559887886047363
+169131,SO,1987-06-26,7.445343971252441
+169132,SO,1987-06-29,7.521706104278564
+169133,SO,1987-06-30,7.407163143157959
+169134,SO,1987-07-01,7.483524799346924
+169135,SO,1987-07-02,7.521706104278564
+169136,SO,1987-07-06,7.368980884552002
+169137,SO,1987-07-07,7.368980884552002
+169138,SO,1987-07-08,7.368980884552002
+169139,SO,1987-07-09,7.368980884552002
+169140,SO,1987-07-10,7.445343971252441
+169141,SO,1987-07-13,7.445343971252441
+169142,SO,1987-07-14,7.483524799346924
+169143,SO,1987-07-15,7.407163143157959
+169144,SO,1987-07-16,7.521706104278564
+169145,SO,1987-07-17,7.636250019073486
+169146,SO,1987-07-20,7.559887886047363
+169147,SO,1987-07-21,7.483524799346924
+169148,SO,1987-07-22,7.483524799346924
+169149,SO,1987-07-23,7.483524799346924
+169150,SO,1987-07-24,7.407163143157959
+169151,SO,1987-07-27,7.330800056457519
+169152,SO,1987-07-28,7.063530921936035
+169153,SO,1987-07-29,7.101713180541992
+169154,SO,1987-07-30,7.139894008636475
+169155,SO,1987-07-31,7.025350093841553
+169156,SO,1987-08-03,6.94898796081543
+169157,SO,1987-08-04,6.987168788909912
+169158,SO,1987-08-05,7.063530921936035
+169159,SO,1987-08-06,7.101713180541992
+169160,SO,1987-08-07,6.987168788909912
+169161,SO,1987-08-10,6.987168788909912
+169162,SO,1987-08-11,7.178074836730957
+169163,SO,1987-08-12,7.216256141662598
+169164,SO,1987-08-13,7.368980884552002
+169165,SO,1987-08-14,7.407163143157959
+169166,SO,1987-08-17,7.368980884552002
+169167,SO,1987-08-18,7.178074836730957
+169168,SO,1987-08-19,7.139894008636475
+169169,SO,1987-08-20,7.254437923431396
+169170,SO,1987-08-21,7.178074836730957
+169171,SO,1987-08-24,7.025350093841553
+169172,SO,1987-08-25,7.216256141662598
+169173,SO,1987-08-26,7.101713180541992
+169174,SO,1987-08-27,7.025350093841553
+169175,SO,1987-08-28,6.910806179046631
+169176,SO,1987-08-31,7.025350093841553
+169177,SO,1987-09-01,6.987168788909912
+169178,SO,1987-09-02,7.101713180541992
+169179,SO,1987-09-03,7.101713180541992
+169180,SO,1987-09-04,7.101713180541992
+169181,SO,1987-09-08,6.94898796081543
+169182,SO,1987-09-09,6.987168788909912
+169183,SO,1987-09-10,6.87262487411499
+169184,SO,1987-09-11,6.87262487411499
+169185,SO,1987-09-14,6.87262487411499
+169186,SO,1987-09-15,6.796263217926025
+169187,SO,1987-09-16,6.681718826293945
+169188,SO,1987-09-17,6.681718826293945
+169189,SO,1987-09-18,6.681718826293945
+169190,SO,1987-09-21,6.681718826293945
+169191,SO,1987-09-22,6.87262487411499
+169192,SO,1987-09-23,6.796263217926025
+169193,SO,1987-09-24,6.719900131225586
+169194,SO,1987-09-25,6.758080959320068
+169195,SO,1987-09-28,6.758080959320068
+169196,SO,1987-09-29,6.643537998199463
+169197,SO,1987-09-30,6.796263217926025
+169198,SO,1987-10-01,7.063530921936035
+169199,SO,1987-10-02,7.025350093841553
+169200,SO,1987-10-05,7.025350093841553
+169201,SO,1987-10-06,6.987168788909912
+169202,SO,1987-10-07,7.025350093841553
+169203,SO,1987-10-08,7.063530921936035
+169204,SO,1987-10-09,6.987168788909912
+169205,SO,1987-10-12,6.910806179046631
+169206,SO,1987-10-13,7.216256141662598
+169207,SO,1987-10-14,7.063530921936035
+169208,SO,1987-10-15,6.94898796081543
+169209,SO,1987-10-16,6.719900131225586
+169210,SO,1987-10-19,5.4980998039245605
+169211,SO,1987-10-20,6.261724948883057
+169212,SO,1987-10-21,6.796263217926025
+169213,SO,1987-10-22,6.910806179046631
+169214,SO,1987-10-23,6.987168788909912
+169215,SO,1987-10-26,6.605356216430664
+169216,SO,1987-10-27,6.528994083404541
+169217,SO,1987-10-28,6.4908127784729
+169218,SO,1987-10-29,6.567174911499023
+169219,SO,1987-10-30,6.4908127784729
+169220,SO,1987-11-02,6.567174911499023
+169221,SO,1987-11-03,6.528994083404541
+169222,SO,1987-11-04,6.4908127784729
+169223,SO,1987-11-05,6.681718826293945
+169224,SO,1987-11-06,6.796263217926025
+169225,SO,1987-11-09,6.796263217926025
+169226,SO,1987-11-10,6.758080959320068
+169227,SO,1987-11-11,6.758080959320068
+169228,SO,1987-11-12,6.796263217926025
+169229,SO,1987-11-13,6.796263217926025
+169230,SO,1987-11-16,6.796263217926025
+169231,SO,1987-11-17,6.681718826293945
+169232,SO,1987-11-18,6.719900131225586
+169233,SO,1987-11-19,6.758080959320068
+169234,SO,1987-11-20,6.796263217926025
+169235,SO,1987-11-23,6.834444046020508
+169236,SO,1987-11-24,6.87262487411499
+169237,SO,1987-11-25,6.87262487411499
+169238,SO,1987-11-27,6.796263217926025
+169239,SO,1987-11-30,6.605356216430664
+169240,SO,1987-12-01,6.643537998199463
+169241,SO,1987-12-02,6.681718826293945
+169242,SO,1987-12-03,6.414450168609619
+169243,SO,1987-12-04,6.414450168609619
+169244,SO,1987-12-07,6.414450168609619
+169245,SO,1987-12-08,6.452630996704102
+169246,SO,1987-12-09,6.452630996704102
+169247,SO,1987-12-10,6.338088035583496
+169248,SO,1987-12-11,6.452630996704102
+169249,SO,1987-12-14,6.643537998199463
+169250,SO,1987-12-15,6.796263217926025
+169251,SO,1987-12-16,6.719900131225586
+169252,SO,1987-12-17,6.567174911499023
+169253,SO,1987-12-18,6.567174911499023
+169254,SO,1987-12-21,6.681718826293945
+169255,SO,1987-12-22,6.643537998199463
+169256,SO,1987-12-23,6.87262487411499
+169257,SO,1987-12-24,6.834444046020508
+169258,SO,1987-12-28,6.834444046020508
+169259,SO,1987-12-29,6.796263217926025
+169260,SO,1987-12-30,6.87262487411499
+169261,SO,1987-12-31,6.834444046020508
+169262,SO,1988-01-04,7.063530921936035
+169263,SO,1988-01-05,7.139894008636475
+169264,SO,1988-01-06,7.178074836730957
+169265,SO,1988-01-07,7.254437923431396
+169266,SO,1988-01-08,6.910806179046631
+169267,SO,1988-01-11,7.025350093841553
+169268,SO,1988-01-12,6.987168788909912
+169269,SO,1988-01-13,7.063530921936035
+169270,SO,1988-01-14,7.101713180541992
+169271,SO,1988-01-15,7.216256141662598
+169272,SO,1988-01-18,7.254437923431396
+169273,SO,1988-01-19,7.254437923431396
+169274,SO,1988-01-20,7.178074836730957
+169275,SO,1988-01-21,7.101713180541992
+169276,SO,1988-01-22,7.330800056457519
+169277,SO,1988-01-25,7.407163143157959
+169278,SO,1988-01-26,7.216256141662598
+169279,SO,1988-01-27,7.101713180541992
+169280,SO,1988-01-28,7.254437923431396
+169281,SO,1988-01-29,7.330800056457519
+169282,SO,1988-02-01,7.216256141662598
+169283,SO,1988-02-02,7.025350093841553
+169284,SO,1988-02-03,7.025350093841553
+169285,SO,1988-02-04,6.987168788909912
+169286,SO,1988-02-05,7.101713180541992
+169287,SO,1988-02-08,7.063530921936035
+169288,SO,1988-02-09,7.063530921936035
+169289,SO,1988-02-10,7.292619228363037
+169290,SO,1988-02-11,7.178074836730957
+169291,SO,1988-02-12,7.216256141662598
+169292,SO,1988-02-16,7.178074836730957
+169293,SO,1988-02-17,7.178074836730957
+169294,SO,1988-02-18,7.139894008636475
+169295,SO,1988-02-19,7.292619228363037
+169296,SO,1988-02-22,7.216256141662598
+169297,SO,1988-02-23,7.216256141662598
+169298,SO,1988-02-24,7.101713180541992
+169299,SO,1988-02-25,7.063530921936035
+169300,SO,1988-02-26,7.063530921936035
+169301,SO,1988-02-29,7.025350093841553
+169302,SO,1988-03-01,7.101713180541992
+169303,SO,1988-03-02,7.178074836730957
+169304,SO,1988-03-03,7.139894008636475
+169305,SO,1988-03-04,7.025350093841553
+169306,SO,1988-03-07,6.910806179046631
+169307,SO,1988-03-08,6.910806179046631
+169308,SO,1988-03-09,6.643537998199463
+169309,SO,1988-03-10,6.681718826293945
+169310,SO,1988-03-11,6.719900131225586
+169311,SO,1988-03-14,6.910806179046631
+169312,SO,1988-03-15,6.834444046020508
+169313,SO,1988-03-16,6.87262487411499
+169314,SO,1988-03-17,7.025350093841553
+169315,SO,1988-03-18,6.987168788909912
+169316,SO,1988-03-21,6.94898796081543
+169317,SO,1988-03-22,6.94898796081543
+169318,SO,1988-03-23,6.987168788909912
+169319,SO,1988-03-24,6.834444046020508
+169320,SO,1988-03-25,6.834444046020508
+169321,SO,1988-03-28,6.834444046020508
+169322,SO,1988-03-29,6.87262487411499
+169323,SO,1988-03-30,6.834444046020508
+169324,SO,1988-03-31,6.834444046020508
+169325,SO,1988-04-04,6.796263217926025
+169326,SO,1988-04-05,6.834444046020508
+169327,SO,1988-04-06,6.910806179046631
+169328,SO,1988-04-07,7.025350093841553
+169329,SO,1988-04-08,7.139894008636475
+169330,SO,1988-04-11,7.025350093841553
+169331,SO,1988-04-12,7.025350093841553
+169332,SO,1988-04-13,7.025350093841553
+169333,SO,1988-04-14,6.87262487411499
+169334,SO,1988-04-15,6.834444046020508
+169335,SO,1988-04-18,6.834444046020508
+169336,SO,1988-04-19,6.834444046020508
+169337,SO,1988-04-20,6.758080959320068
+169338,SO,1988-04-21,6.796263217926025
+169339,SO,1988-04-22,6.910806179046631
+169340,SO,1988-04-25,6.987168788909912
+169341,SO,1988-04-26,6.796263217926025
+169342,SO,1988-04-27,6.719900131225586
+169343,SO,1988-04-28,6.643537998199463
+169344,SO,1988-04-29,6.643537998199463
+169345,SO,1988-05-02,6.719900131225586
+169346,SO,1988-05-03,6.796263217926025
+169347,SO,1988-05-04,6.681718826293945
+169348,SO,1988-05-05,6.681718826293945
+169349,SO,1988-05-06,6.758080959320068
+169350,SO,1988-05-09,6.796263217926025
+169351,SO,1988-05-10,6.796263217926025
+169352,SO,1988-05-11,6.758080959320068
+169353,SO,1988-05-12,6.834444046020508
+169354,SO,1988-05-13,6.94898796081543
+169355,SO,1988-05-16,6.987168788909912
+169356,SO,1988-05-17,6.910806179046631
+169357,SO,1988-05-18,6.796263217926025
+169358,SO,1988-05-19,6.834444046020508
+169359,SO,1988-05-20,6.910806179046631
+169360,SO,1988-05-23,6.834444046020508
+169361,SO,1988-05-24,6.834444046020508
+169362,SO,1988-05-25,6.796263217926025
+169363,SO,1988-05-26,6.834444046020508
+169364,SO,1988-05-27,6.910806179046631
+169365,SO,1988-05-31,7.101713180541992
+169366,SO,1988-06-01,7.139894008636475
+169367,SO,1988-06-02,7.139894008636475
+169368,SO,1988-06-03,7.216256141662598
+169369,SO,1988-06-06,7.178074836730957
+169370,SO,1988-06-07,7.063530921936035
+169371,SO,1988-06-08,7.216256141662598
+169372,SO,1988-06-09,7.139894008636475
+169373,SO,1988-06-10,7.101713180541992
+169374,SO,1988-06-13,7.101713180541992
+169375,SO,1988-06-14,7.139894008636475
+169376,SO,1988-06-15,7.063530921936035
+169377,SO,1988-06-16,7.025350093841553
+169378,SO,1988-06-17,7.101713180541992
+169379,SO,1988-06-20,7.025350093841553
+169380,SO,1988-06-21,7.025350093841553
+169381,SO,1988-06-22,7.178074836730957
+169382,SO,1988-06-23,7.063530921936035
+169383,SO,1988-06-24,7.063530921936035
+169384,SO,1988-06-27,6.987168788909912
+169385,SO,1988-06-28,7.025350093841553
+169386,SO,1988-06-29,7.025350093841553
+169387,SO,1988-06-30,7.063530921936035
+169388,SO,1988-07-01,7.063530921936035
+169389,SO,1988-07-05,7.178074836730957
+169390,SO,1988-07-06,7.101713180541992
+169391,SO,1988-07-07,7.063530921936035
+169392,SO,1988-07-08,7.101713180541992
+169393,SO,1988-07-11,7.063530921936035
+169394,SO,1988-07-12,7.025350093841553
+169395,SO,1988-07-13,7.025350093841553
+169396,SO,1988-07-14,6.987168788909912
+169397,SO,1988-07-15,6.987168788909912
+169398,SO,1988-07-18,6.94898796081543
+169399,SO,1988-07-19,6.94898796081543
+169400,SO,1988-07-20,6.987168788909912
+169401,SO,1988-07-21,6.910806179046631
+169402,SO,1988-07-22,6.87262487411499
+169403,SO,1988-07-25,6.94898796081543
+169404,SO,1988-07-26,6.758080959320068
+169405,SO,1988-07-27,6.719900131225586
+169406,SO,1988-07-28,6.796263217926025
+169407,SO,1988-07-29,6.94898796081543
+169408,SO,1988-08-01,6.910806179046631
+169409,SO,1988-08-02,6.87262487411499
+169410,SO,1988-08-03,6.834444046020508
+169411,SO,1988-08-04,6.834444046020508
+169412,SO,1988-08-05,6.796263217926025
+169413,SO,1988-08-08,6.719900131225586
+169414,SO,1988-08-09,6.643537998199463
+169415,SO,1988-08-10,6.605356216430664
+169416,SO,1988-08-11,6.567174911499023
+169417,SO,1988-08-12,6.567174911499023
+169418,SO,1988-08-15,6.681718826293945
+169419,SO,1988-08-16,6.643537998199463
+169420,SO,1988-08-17,6.643537998199463
+169421,SO,1988-08-18,6.681718826293945
+169422,SO,1988-08-19,6.605356216430664
+169423,SO,1988-08-22,6.605356216430664
+169424,SO,1988-08-23,6.567174911499023
+169425,SO,1988-08-24,6.681718826293945
+169426,SO,1988-08-25,6.643537998199463
+169427,SO,1988-08-26,6.605356216430664
+169428,SO,1988-08-29,6.643537998199463
+169429,SO,1988-08-30,6.681718826293945
+169430,SO,1988-08-31,6.605356216430664
+169431,SO,1988-09-01,6.414450168609619
+169432,SO,1988-09-02,6.414450168609619
+169433,SO,1988-09-06,6.299905776977539
+169434,SO,1988-09-07,6.338088035583496
+169435,SO,1988-09-08,6.338088035583496
+169436,SO,1988-09-09,6.338088035583496
+169437,SO,1988-09-12,6.261724948883057
+169438,SO,1988-09-13,6.261724948883057
+169439,SO,1988-09-14,6.299905776977539
+169440,SO,1988-09-15,6.261724948883057
+169441,SO,1988-09-16,6.299905776977539
+169442,SO,1988-09-19,6.261724948883057
+169443,SO,1988-09-20,6.338088035583496
+169444,SO,1988-09-21,6.338088035583496
+169445,SO,1988-09-22,6.338088035583496
+169446,SO,1988-09-23,6.3762688636779785
+169447,SO,1988-09-26,6.452630996704102
+169448,SO,1988-09-27,6.4908127784729
+169449,SO,1988-09-28,6.4908127784729
+169450,SO,1988-09-29,6.605356216430664
+169451,SO,1988-09-30,6.567174911499023
+169452,SO,1988-10-03,6.567174911499023
+169453,SO,1988-10-04,6.528994083404541
+169454,SO,1988-10-05,6.719900131225586
+169455,SO,1988-10-06,6.681718826293945
+169456,SO,1988-10-07,6.834444046020508
+169457,SO,1988-10-10,6.87262487411499
+169458,SO,1988-10-11,6.796263217926025
+169459,SO,1988-10-12,6.681718826293945
+169460,SO,1988-10-13,6.681718826293945
+169461,SO,1988-10-14,6.719900131225586
+169462,SO,1988-10-17,6.681718826293945
+169463,SO,1988-10-18,6.796263217926025
+169464,SO,1988-10-19,6.681718826293945
+169465,SO,1988-10-20,6.796263217926025
+169466,SO,1988-10-21,6.796263217926025
+169467,SO,1988-10-24,6.834444046020508
+169468,SO,1988-10-25,6.87262487411499
+169469,SO,1988-10-26,6.87262487411499
+169470,SO,1988-10-27,6.87262487411499
+169471,SO,1988-10-28,6.87262487411499
+169472,SO,1988-10-31,6.834444046020508
+169473,SO,1988-11-01,6.681718826293945
+169474,SO,1988-11-02,6.643537998199463
+169475,SO,1988-11-03,6.758080959320068
+169476,SO,1988-11-04,6.719900131225586
+169477,SO,1988-11-07,6.719900131225586
+169478,SO,1988-11-08,6.758080959320068
+169479,SO,1988-11-09,6.681718826293945
+169480,SO,1988-11-10,6.719900131225586
+169481,SO,1988-11-11,6.643537998199463
+169482,SO,1988-11-14,6.719900131225586
+169483,SO,1988-11-15,6.643537998199463
+169484,SO,1988-11-16,6.528994083404541
+169485,SO,1988-11-17,6.4908127784729
+169486,SO,1988-11-18,6.528994083404541
+169487,SO,1988-11-21,6.528994083404541
+169488,SO,1988-11-22,6.452630996704102
+169489,SO,1988-11-23,6.4908127784729
+169490,SO,1988-11-25,6.452630996704102
+169491,SO,1988-11-28,6.452630996704102
+169492,SO,1988-11-29,6.528994083404541
+169493,SO,1988-11-30,6.605356216430664
+169494,SO,1988-12-01,6.643537998199463
+169495,SO,1988-12-02,6.605356216430664
+169496,SO,1988-12-05,6.758080959320068
+169497,SO,1988-12-06,6.87262487411499
+169498,SO,1988-12-07,6.94898796081543
+169499,SO,1988-12-08,6.87262487411499
+169500,SO,1988-12-09,6.910806179046631
+169501,SO,1988-12-12,6.910806179046631
+169502,SO,1988-12-13,6.94898796081543
+169503,SO,1988-12-14,6.87262487411499
+169504,SO,1988-12-15,6.796263217926025
+169505,SO,1988-12-16,6.87262487411499
+169506,SO,1988-12-19,6.796263217926025
+169507,SO,1988-12-20,6.758080959320068
+169508,SO,1988-12-21,6.719900131225586
+169509,SO,1988-12-22,6.758080959320068
+169510,SO,1988-12-23,6.758080959320068
+169511,SO,1988-12-27,6.719900131225586
+169512,SO,1988-12-28,6.796263217926025
+169513,SO,1988-12-29,6.834444046020508
+169514,SO,1988-12-30,6.834444046020508
+169515,SO,1989-01-03,6.719900131225586
+169516,SO,1989-01-04,6.834444046020508
+169517,SO,1989-01-05,6.834444046020508
+169518,SO,1989-01-06,6.87262487411499
+169519,SO,1989-01-09,6.910806179046631
+169520,SO,1989-01-10,6.94898796081543
+169521,SO,1989-01-11,6.987168788909912
+169522,SO,1989-01-12,7.025350093841553
+169523,SO,1989-01-13,7.101713180541992
+169524,SO,1989-01-16,7.101713180541992
+169525,SO,1989-01-17,7.216256141662598
+169526,SO,1989-01-18,7.216256141662598
+169527,SO,1989-01-19,7.216256141662598
+169528,SO,1989-01-20,7.178074836730957
+169529,SO,1989-01-23,7.178074836730957
+169530,SO,1989-01-24,7.292619228363037
+169531,SO,1989-01-25,7.292619228363037
+169532,SO,1989-01-26,7.292619228363037
+169533,SO,1989-01-27,7.292619228363037
+169534,SO,1989-01-30,7.292619228363037
+169535,SO,1989-01-31,7.101713180541992
+169536,SO,1989-02-01,7.025350093841553
+169537,SO,1989-02-02,6.987168788909912
+169538,SO,1989-02-03,6.987168788909912
+169539,SO,1989-02-06,6.987168788909912
+169540,SO,1989-02-07,7.139894008636475
+169541,SO,1989-02-08,7.139894008636475
+169542,SO,1989-02-09,7.139894008636475
+169543,SO,1989-02-10,7.178074836730957
+169544,SO,1989-02-13,7.216256141662598
+169545,SO,1989-02-14,7.101713180541992
+169546,SO,1989-02-15,7.216256141662598
+169547,SO,1989-02-16,7.292619228363037
+169548,SO,1989-02-17,7.254437923431396
+169549,SO,1989-02-21,7.254437923431396
+169550,SO,1989-02-22,7.139894008636475
+169551,SO,1989-02-23,7.178074836730957
+169552,SO,1989-02-24,7.025350093841553
+169553,SO,1989-02-27,7.139894008636475
+169554,SO,1989-02-28,7.101713180541992
+169555,SO,1989-03-01,7.063530921936035
+169556,SO,1989-03-02,7.101713180541992
+169557,SO,1989-03-03,7.139894008636475
+169558,SO,1989-03-06,7.254437923431396
+169559,SO,1989-03-07,7.139894008636475
+169560,SO,1989-03-08,7.178074836730957
+169561,SO,1989-03-09,7.139894008636475
+169562,SO,1989-03-10,7.139894008636475
+169563,SO,1989-03-13,7.178074836730957
+169564,SO,1989-03-14,7.139894008636475
+169565,SO,1989-03-15,7.139894008636475
+169566,SO,1989-03-16,7.216256141662598
+169567,SO,1989-03-17,7.063530921936035
+169568,SO,1989-03-20,7.101713180541992
+169569,SO,1989-03-21,7.178074836730957
+169570,SO,1989-03-22,7.139894008636475
+169571,SO,1989-03-23,7.101713180541992
+169572,SO,1989-03-27,7.178074836730957
+169573,SO,1989-03-28,7.139894008636475
+169574,SO,1989-03-29,7.101713180541992
+169575,SO,1989-03-30,7.139894008636475
+169576,SO,1989-03-31,7.063530921936035
+169577,SO,1989-04-03,7.139894008636475
+169578,SO,1989-04-04,7.063530921936035
+169579,SO,1989-04-05,7.139894008636475
+169580,SO,1989-04-06,7.178074836730957
+169581,SO,1989-04-07,7.178074836730957
+169582,SO,1989-04-10,7.139894008636475
+169583,SO,1989-04-11,7.216256141662598
+169584,SO,1989-04-12,7.254437923431396
+169585,SO,1989-04-13,7.254437923431396
+169586,SO,1989-04-14,7.330800056457519
+169587,SO,1989-04-17,7.330800056457519
+169588,SO,1989-04-18,7.407163143157959
+169589,SO,1989-04-19,7.368980884552002
+169590,SO,1989-04-20,7.368980884552002
+169591,SO,1989-04-21,7.445343971252441
+169592,SO,1989-04-24,7.483524799346924
+169593,SO,1989-04-25,7.216256141662598
+169594,SO,1989-04-26,7.254437923431396
+169595,SO,1989-04-27,7.216256141662598
+169596,SO,1989-04-28,7.178074836730957
+169597,SO,1989-05-01,7.178074836730957
+169598,SO,1989-05-02,7.101713180541992
+169599,SO,1989-05-03,7.139894008636475
+169600,SO,1989-05-04,7.063530921936035
+169601,SO,1989-05-05,7.139894008636475
+169602,SO,1989-05-08,7.178074836730957
+169603,SO,1989-05-09,7.139894008636475
+169604,SO,1989-05-10,7.063530921936035
+169605,SO,1989-05-11,7.178074836730957
+169606,SO,1989-05-12,7.330800056457519
+169607,SO,1989-05-15,7.407163143157959
+169608,SO,1989-05-16,7.483524799346924
+169609,SO,1989-05-17,7.636250019073486
+169610,SO,1989-05-18,7.712613105773926
+169611,SO,1989-05-19,7.827156066894531
+169612,SO,1989-05-22,7.827156066894531
+169613,SO,1989-05-23,7.750793933868408
+169614,SO,1989-05-24,7.750793933868408
+169615,SO,1989-05-25,7.712613105773926
+169616,SO,1989-05-26,7.827156066894531
+169617,SO,1989-05-30,7.712613105773926
+169618,SO,1989-05-31,7.827156066894531
+169619,SO,1989-06-01,7.827156066894531
+169620,SO,1989-06-02,7.941699981689453
+169621,SO,1989-06-05,8.018062591552734
+169622,SO,1989-06-06,8.170787811279297
+169623,SO,1989-06-07,8.13260555267334
+169624,SO,1989-06-08,8.018062591552734
+169625,SO,1989-06-09,8.056243896484375
+169626,SO,1989-06-12,8.056243896484375
+169627,SO,1989-06-13,8.056243896484375
+169628,SO,1989-06-14,8.247150421142578
+169629,SO,1989-06-15,8.208969116210938
+169630,SO,1989-06-16,8.247150421142578
+169631,SO,1989-06-19,8.247150421142578
+169632,SO,1989-06-20,8.13260555267334
+169633,SO,1989-06-21,8.018062591552734
+169634,SO,1989-06-22,8.018062591552734
+169635,SO,1989-06-23,8.208969116210938
+169636,SO,1989-06-26,8.094425201416016
+169637,SO,1989-06-27,8.056243896484375
+169638,SO,1989-06-28,8.094425201416016
+169639,SO,1989-06-29,8.056243896484375
+169640,SO,1989-06-30,8.056243896484375
+169641,SO,1989-07-03,8.018062591552734
+169642,SO,1989-07-05,8.094425201416016
+169643,SO,1989-07-06,8.094425201416016
+169644,SO,1989-07-07,8.170787811279297
+169645,SO,1989-07-10,8.208969116210938
+169646,SO,1989-07-11,8.285330772399902
+169647,SO,1989-07-12,8.208969116210938
+169648,SO,1989-07-13,8.208969116210938
+169649,SO,1989-07-14,8.170787811279297
+169650,SO,1989-07-17,8.170787811279297
+169651,SO,1989-07-18,8.094425201416016
+169652,SO,1989-07-19,8.247150421142578
+169653,SO,1989-07-20,8.247150421142578
+169654,SO,1989-07-21,8.399874687194824
+169655,SO,1989-07-24,8.208969116210938
+169656,SO,1989-07-25,8.170787811279297
+169657,SO,1989-07-26,8.399874687194824
+169658,SO,1989-07-27,8.476238250732422
+169659,SO,1989-07-28,8.628963470458984
+169660,SO,1989-07-31,8.628963470458984
+169661,SO,1989-08-01,8.476238250732422
+169662,SO,1989-08-02,8.476238250732422
+169663,SO,1989-08-03,8.476238250732422
+169664,SO,1989-08-04,8.476238250732422
+169665,SO,1989-08-07,8.552599906921387
+169666,SO,1989-08-08,8.514418601989746
+169667,SO,1989-08-09,8.285330772399902
+169668,SO,1989-08-10,8.3616943359375
+169669,SO,1989-08-11,8.285330772399902
+169670,SO,1989-08-14,8.32351303100586
+169671,SO,1989-08-15,8.32351303100586
+169672,SO,1989-08-16,8.476238250732422
+169673,SO,1989-08-17,8.3616943359375
+169674,SO,1989-08-18,8.399874687194824
+169675,SO,1989-08-21,8.094425201416016
+169676,SO,1989-08-22,8.208969116210938
+169677,SO,1989-08-23,8.285330772399902
+169678,SO,1989-08-24,8.399874687194824
+169679,SO,1989-08-25,8.438055992126465
+169680,SO,1989-08-28,8.438055992126465
+169681,SO,1989-08-29,8.399874687194824
+169682,SO,1989-08-30,8.32351303100586
+169683,SO,1989-08-31,8.399874687194824
+169684,SO,1989-09-01,8.438055992126465
+169685,SO,1989-09-05,8.32351303100586
+169686,SO,1989-09-06,8.285330772399902
+169687,SO,1989-09-07,8.32351303100586
+169688,SO,1989-09-08,8.3616943359375
+169689,SO,1989-09-11,8.399874687194824
+169690,SO,1989-09-12,8.399874687194824
+169691,SO,1989-09-13,8.3616943359375
+169692,SO,1989-09-14,8.399874687194824
+169693,SO,1989-09-15,8.438055992126465
+169694,SO,1989-09-18,8.476238250732422
+169695,SO,1989-09-19,8.438055992126465
+169696,SO,1989-09-20,8.399874687194824
+169697,SO,1989-09-21,8.399874687194824
+169698,SO,1989-09-22,8.285330772399902
+169699,SO,1989-09-25,8.32351303100586
+169700,SO,1989-09-26,8.32351303100586
+169701,SO,1989-09-27,8.247150421142578
+169702,SO,1989-09-28,8.285330772399902
+169703,SO,1989-09-29,8.285330772399902
+169704,SO,1989-10-02,8.247150421142578
+169705,SO,1989-10-03,8.285330772399902
+169706,SO,1989-10-04,8.285330772399902
+169707,SO,1989-10-05,8.285330772399902
+169708,SO,1989-10-06,8.32351303100586
+169709,SO,1989-10-09,8.285330772399902
+169710,SO,1989-10-10,8.32351303100586
+169711,SO,1989-10-11,8.285330772399902
+169712,SO,1989-10-12,8.247150421142578
+169713,SO,1989-10-13,7.712613105773926
+169714,SO,1989-10-16,8.056243896484375
+169715,SO,1989-10-17,8.170787811279297
+169716,SO,1989-10-18,8.170787811279297
+169717,SO,1989-10-19,8.247150421142578
+169718,SO,1989-10-20,8.32351303100586
+169719,SO,1989-10-23,8.285330772399902
+169720,SO,1989-10-24,8.247150421142578
+169721,SO,1989-10-25,8.285330772399902
+169722,SO,1989-10-26,8.285330772399902
+169723,SO,1989-10-27,8.3616943359375
+169724,SO,1989-10-30,8.32351303100586
+169725,SO,1989-10-31,8.285330772399902
+169726,SO,1989-11-01,8.32351303100586
+169727,SO,1989-11-02,8.399874687194824
+169728,SO,1989-11-03,8.476238250732422
+169729,SO,1989-11-06,8.399874687194824
+169730,SO,1989-11-07,8.399874687194824
+169731,SO,1989-11-08,8.438055992126465
+169732,SO,1989-11-09,8.438055992126465
+169733,SO,1989-11-10,8.514418601989746
+169734,SO,1989-11-13,8.476238250732422
+169735,SO,1989-11-14,8.514418601989746
+169736,SO,1989-11-15,8.514418601989746
+169737,SO,1989-11-16,8.552599906921387
+169738,SO,1989-11-17,8.514418601989746
+169739,SO,1989-11-20,8.399874687194824
+169740,SO,1989-11-21,8.438055992126465
+169741,SO,1989-11-22,8.438055992126465
+169742,SO,1989-11-24,8.438055992126465
+169743,SO,1989-11-27,8.514418601989746
+169744,SO,1989-11-28,8.552599906921387
+169745,SO,1989-11-29,8.552599906921387
+169746,SO,1989-11-30,8.552599906921387
+169747,SO,1989-12-01,8.628963470458984
+169748,SO,1989-12-04,8.590781211853027
+169749,SO,1989-12-05,8.590781211853027
+169750,SO,1989-12-06,8.667143821716309
+169751,SO,1989-12-07,8.628963470458984
+169752,SO,1989-12-08,8.667143821716309
+169753,SO,1989-12-11,8.70532512664795
+169754,SO,1989-12-12,8.78168773651123
+169755,SO,1989-12-13,8.896230697631836
+169756,SO,1989-12-14,9.010774612426758
+169757,SO,1989-12-15,9.048955917358398
+169758,SO,1989-12-18,8.934412956237793
+169759,SO,1989-12-19,8.78168773651123
+169760,SO,1989-12-20,8.819869041442871
+169761,SO,1989-12-21,8.858050346374512
+169762,SO,1989-12-22,8.896230697631836
+169763,SO,1989-12-26,8.896230697631836
+169764,SO,1989-12-27,8.858050346374512
+169765,SO,1989-12-28,8.896230697631836
+169766,SO,1989-12-29,8.896230697631836
+169767,SO,1990-01-02,8.896230697631836
+169768,SO,1990-01-03,8.934412956237793
+169769,SO,1990-01-04,8.552599906921387
+169770,SO,1990-01-05,8.399874687194824
+169771,SO,1990-01-08,8.628963470458984
+169772,SO,1990-01-09,8.552599906921387
+169773,SO,1990-01-10,8.590781211853027
+169774,SO,1990-01-11,8.590781211853027
+169775,SO,1990-01-12,8.399874687194824
+169776,SO,1990-01-15,8.32351303100586
+169777,SO,1990-01-16,8.399874687194824
+169778,SO,1990-01-17,8.438055992126465
+169779,SO,1990-01-18,8.514418601989746
+169780,SO,1990-01-19,8.667143821716309
+169781,SO,1990-01-22,8.514418601989746
+169782,SO,1990-01-23,8.514418601989746
+169783,SO,1990-01-24,8.476238250732422
+169784,SO,1990-01-25,8.438055992126465
+169785,SO,1990-01-26,8.399874687194824
+169786,SO,1990-01-29,8.3616943359375
+169787,SO,1990-01-30,8.094425201416016
+169788,SO,1990-01-31,8.247150421142578
+169789,SO,1990-02-01,8.285330772399902
+169790,SO,1990-02-02,8.285330772399902
+169791,SO,1990-02-05,8.32351303100586
+169792,SO,1990-02-06,8.208969116210938
+169793,SO,1990-02-07,8.32351303100586
+169794,SO,1990-02-08,8.208969116210938
+169795,SO,1990-02-09,8.285330772399902
+169796,SO,1990-02-12,8.208969116210938
+169797,SO,1990-02-13,8.170787811279297
+169798,SO,1990-02-14,8.285330772399902
+169799,SO,1990-02-15,8.3616943359375
+169800,SO,1990-02-16,8.208969116210938
+169801,SO,1990-02-20,8.170787811279297
+169802,SO,1990-02-21,8.13260555267334
+169803,SO,1990-02-22,8.094425201416016
+169804,SO,1990-02-23,8.094425201416016
+169805,SO,1990-02-26,8.056243896484375
+169806,SO,1990-02-27,8.018062591552734
+169807,SO,1990-02-28,7.979880809783935
+169808,SO,1990-03-01,7.941699981689453
+169809,SO,1990-03-02,7.941699981689453
+169810,SO,1990-03-05,7.941699981689453
+169811,SO,1990-03-06,7.979880809783935
+169812,SO,1990-03-07,7.903519153594971
+169813,SO,1990-03-08,7.979880809783935
+169814,SO,1990-03-09,7.941699981689453
+169815,SO,1990-03-12,7.979880809783935
+169816,SO,1990-03-13,7.903519153594971
+169817,SO,1990-03-14,7.979880809783935
+169818,SO,1990-03-15,7.979880809783935
+169819,SO,1990-03-16,8.056243896484375
+169820,SO,1990-03-19,8.018062591552734
+169821,SO,1990-03-20,8.018062591552734
+169822,SO,1990-03-21,8.056243896484375
+169823,SO,1990-03-22,7.903519153594971
+169824,SO,1990-03-23,7.827156066894531
+169825,SO,1990-03-26,7.86533784866333
+169826,SO,1990-03-27,8.018062591552734
+169827,SO,1990-03-28,7.979880809783935
+169828,SO,1990-03-29,7.941699981689453
+169829,SO,1990-03-30,8.018062591552734
+169830,SO,1990-04-02,7.941699981689453
+169831,SO,1990-04-03,8.018062591552734
+169832,SO,1990-04-04,7.941699981689453
+169833,SO,1990-04-05,7.903519153594971
+169834,SO,1990-04-06,7.86533784866333
+169835,SO,1990-04-09,7.903519153594971
+169836,SO,1990-04-10,7.86533784866333
+169837,SO,1990-04-11,7.827156066894531
+169838,SO,1990-04-12,7.827156066894531
+169839,SO,1990-04-16,7.750793933868408
+169840,SO,1990-04-17,7.750793933868408
+169841,SO,1990-04-18,7.788974761962891
+169842,SO,1990-04-19,7.827156066894531
+169843,SO,1990-04-20,7.712613105773926
+169844,SO,1990-04-23,7.598069190979004
+169845,SO,1990-04-24,7.636250019073486
+169846,SO,1990-04-25,7.521706104278564
+169847,SO,1990-04-26,7.483524799346924
+169848,SO,1990-04-27,7.368980884552002
+169849,SO,1990-04-30,7.445343971252441
+169850,SO,1990-05-01,7.368980884552002
+169851,SO,1990-05-02,7.216256141662598
+169852,SO,1990-05-03,7.254437923431396
+169853,SO,1990-05-04,7.407163143157959
+169854,SO,1990-05-07,7.636250019073486
+169855,SO,1990-05-08,7.559887886047363
+169856,SO,1990-05-09,7.636250019073486
+169857,SO,1990-05-10,7.636250019073486
+169858,SO,1990-05-11,7.750793933868408
+169859,SO,1990-05-14,7.86533784866333
+169860,SO,1990-05-15,7.827156066894531
+169861,SO,1990-05-16,7.827156066894531
+169862,SO,1990-05-17,7.788974761962891
+169863,SO,1990-05-18,7.788974761962891
+169864,SO,1990-05-21,7.788974761962891
+169865,SO,1990-05-22,7.750793933868408
+169866,SO,1990-05-23,7.521706104278564
+169867,SO,1990-05-24,7.559887886047363
+169868,SO,1990-05-25,7.559887886047363
+169869,SO,1990-05-29,7.674430847167969
+169870,SO,1990-05-30,7.712613105773926
+169871,SO,1990-05-31,7.636250019073486
+169872,SO,1990-06-01,7.559887886047363
+169873,SO,1990-06-04,7.712613105773926
+169874,SO,1990-06-05,7.674430847167969
+169875,SO,1990-06-06,7.712613105773926
+169876,SO,1990-06-07,7.712613105773926
+169877,SO,1990-06-08,7.598069190979004
+169878,SO,1990-06-11,7.598069190979004
+169879,SO,1990-06-12,7.712613105773926
+169880,SO,1990-06-13,7.674430847167969
+169881,SO,1990-06-14,7.636250019073486
+169882,SO,1990-06-15,7.598069190979004
+169883,SO,1990-06-18,7.483524799346924
+169884,SO,1990-06-19,7.559887886047363
+169885,SO,1990-06-20,7.598069190979004
+169886,SO,1990-06-21,7.598069190979004
+169887,SO,1990-06-22,7.598069190979004
+169888,SO,1990-06-25,7.521706104278564
+169889,SO,1990-06-26,7.636250019073486
+169890,SO,1990-06-27,7.674430847167969
+169891,SO,1990-06-28,7.598069190979004
+169892,SO,1990-06-29,7.712613105773926
+169893,SO,1990-07-02,7.712613105773926
+169894,SO,1990-07-03,7.674430847167969
+169895,SO,1990-07-05,7.636250019073486
+169896,SO,1990-07-06,7.636250019073486
+169897,SO,1990-07-09,7.636250019073486
+169898,SO,1990-07-10,7.598069190979004
+169899,SO,1990-07-11,7.598069190979004
+169900,SO,1990-07-12,7.598069190979004
+169901,SO,1990-07-13,7.674430847167969
+169902,SO,1990-07-16,7.636250019073486
+169903,SO,1990-07-17,7.598069190979004
+169904,SO,1990-07-18,7.559887886047363
+169905,SO,1990-07-19,7.636250019073486
+169906,SO,1990-07-20,7.598069190979004
+169907,SO,1990-07-23,7.559887886047363
+169908,SO,1990-07-24,7.674430847167969
+169909,SO,1990-07-25,7.674430847167969
+169910,SO,1990-07-26,7.674430847167969
+169911,SO,1990-07-27,7.712613105773926
+169912,SO,1990-07-30,7.903519153594971
+169913,SO,1990-07-31,7.827156066894531
+169914,SO,1990-08-01,7.827156066894531
+169915,SO,1990-08-02,7.750793933868408
+169916,SO,1990-08-03,7.598069190979004
+169917,SO,1990-08-06,7.407163143157959
+169918,SO,1990-08-07,7.559887886047363
+169919,SO,1990-08-08,7.521706104278564
+169920,SO,1990-08-09,7.445343971252441
+169921,SO,1990-08-10,7.407163143157959
+169922,SO,1990-08-13,7.483524799346924
+169923,SO,1990-08-14,7.445343971252441
+169924,SO,1990-08-15,7.521706104278564
+169925,SO,1990-08-16,7.407163143157959
+169926,SO,1990-08-17,7.216256141662598
+169927,SO,1990-08-20,7.292619228363037
+169928,SO,1990-08-21,7.178074836730957
+169929,SO,1990-08-22,7.178074836730957
+169930,SO,1990-08-23,7.139894008636475
+169931,SO,1990-08-24,7.101713180541992
+169932,SO,1990-08-27,7.178074836730957
+169933,SO,1990-08-28,7.025350093841553
+169934,SO,1990-08-29,7.139894008636475
+169935,SO,1990-08-30,7.101713180541992
+169936,SO,1990-08-31,7.178074836730957
+169937,SO,1990-09-04,7.101713180541992
+169938,SO,1990-09-05,7.178074836730957
+169939,SO,1990-09-06,7.139894008636475
+169940,SO,1990-09-07,7.292619228363037
+169941,SO,1990-09-10,7.292619228363037
+169942,SO,1990-09-11,7.254437923431396
+169943,SO,1990-09-12,7.254437923431396
+169944,SO,1990-09-13,7.139894008636475
+169945,SO,1990-09-14,7.139894008636475
+169946,SO,1990-09-17,7.216256141662598
+169947,SO,1990-09-18,7.216256141662598
+169948,SO,1990-09-19,7.216256141662598
+169949,SO,1990-09-20,7.178074836730957
+169950,SO,1990-09-21,7.178074836730957
+169951,SO,1990-09-24,7.101713180541992
+169952,SO,1990-09-25,7.216256141662598
+169953,SO,1990-09-26,7.178074836730957
+169954,SO,1990-09-27,7.216256141662598
+169955,SO,1990-09-28,7.254437923431396
+169956,SO,1990-10-01,7.521706104278564
+169957,SO,1990-10-02,7.521706104278564
+169958,SO,1990-10-03,7.407163143157959
+169959,SO,1990-10-04,7.559887886047363
+169960,SO,1990-10-05,7.598069190979004
+169961,SO,1990-10-08,7.674430847167969
+169962,SO,1990-10-09,7.636250019073486
+169963,SO,1990-10-10,7.598069190979004
+169964,SO,1990-10-11,7.674430847167969
+169965,SO,1990-10-12,7.750793933868408
+169966,SO,1990-10-15,7.750793933868408
+169967,SO,1990-10-16,7.750793933868408
+169968,SO,1990-10-17,7.827156066894531
+169969,SO,1990-10-18,7.827156066894531
+169970,SO,1990-10-19,7.979880809783935
+169971,SO,1990-10-22,7.979880809783935
+169972,SO,1990-10-23,7.979880809783935
+169973,SO,1990-10-24,8.018062591552734
+169974,SO,1990-10-25,7.941699981689453
+169975,SO,1990-10-26,7.903519153594971
+169976,SO,1990-10-29,7.979880809783935
+169977,SO,1990-10-30,7.941699981689453
+169978,SO,1990-10-31,7.979880809783935
+169979,SO,1990-11-01,8.056243896484375
+169980,SO,1990-11-02,8.208969116210938
+169981,SO,1990-11-05,8.13260555267334
+169982,SO,1990-11-06,8.056243896484375
+169983,SO,1990-11-07,7.941699981689453
+169984,SO,1990-11-08,8.018062591552734
+169985,SO,1990-11-09,8.094425201416016
+169986,SO,1990-11-12,8.170787811279297
+169987,SO,1990-11-13,8.018062591552734
+169988,SO,1990-11-14,7.941699981689453
+169989,SO,1990-11-15,7.941699981689453
+169990,SO,1990-11-16,8.018062591552734
+169991,SO,1990-11-19,8.094425201416016
+169992,SO,1990-11-20,8.056243896484375
+169993,SO,1990-11-21,8.094425201416016
+169994,SO,1990-11-23,8.094425201416016
+169995,SO,1990-11-26,8.13260555267334
+169996,SO,1990-11-27,8.094425201416016
+169997,SO,1990-11-28,8.094425201416016
+169998,SO,1990-11-29,8.018062591552734
+169999,SO,1990-11-30,8.208969116210938
+170000,SO,1990-12-03,8.32351303100586
+170001,SO,1990-12-04,8.399874687194824
+170002,SO,1990-12-05,8.3616943359375
+170003,SO,1990-12-06,8.285330772399902
+170004,SO,1990-12-07,8.208969116210938
+170005,SO,1990-12-10,8.247150421142578
+170006,SO,1990-12-11,8.170787811279297
+170007,SO,1990-12-12,8.32351303100586
+170008,SO,1990-12-13,8.285330772399902
+170009,SO,1990-12-14,8.32351303100586
+170010,SO,1990-12-17,8.3616943359375
+170011,SO,1990-12-18,8.476238250732422
+170012,SO,1990-12-19,8.476238250732422
+170013,SO,1990-12-20,8.3616943359375
+170014,SO,1990-12-21,8.476238250732422
+170015,SO,1990-12-24,8.399874687194824
+170016,SO,1990-12-26,8.476238250732422
+170017,SO,1990-12-27,8.399874687194824
+170018,SO,1990-12-28,8.514418601989746
+170019,SO,1990-12-31,8.514418601989746
+170020,SO,1991-01-02,8.3616943359375
+170021,SO,1991-01-03,8.247150421142578
+170022,SO,1991-01-04,8.13260555267334
+170023,SO,1991-01-07,8.094425201416016
+170024,SO,1991-01-08,8.13260555267334
+170025,SO,1991-01-09,8.13260555267334
+170026,SO,1991-01-10,8.247150421142578
+170027,SO,1991-01-11,8.285330772399902
+170028,SO,1991-01-14,8.208969116210938
+170029,SO,1991-01-15,8.247150421142578
+170030,SO,1991-01-16,8.170787811279297
+170031,SO,1991-01-17,8.399874687194824
+170032,SO,1991-01-18,8.514418601989746
+170033,SO,1991-01-21,8.399874687194824
+170034,SO,1991-01-22,8.32351303100586
+170035,SO,1991-01-23,8.32351303100586
+170036,SO,1991-01-24,8.32351303100586
+170037,SO,1991-01-25,8.170787811279297
+170038,SO,1991-01-28,8.247150421142578
+170039,SO,1991-01-29,8.170787811279297
+170040,SO,1991-01-30,8.018062591552734
+170041,SO,1991-01-31,7.941699981689453
+170042,SO,1991-02-01,7.979880809783935
+170043,SO,1991-02-04,8.018062591552734
+170044,SO,1991-02-05,8.018062591552734
+170045,SO,1991-02-06,8.13260555267334
+170046,SO,1991-02-07,8.247150421142578
+170047,SO,1991-02-08,8.3616943359375
+170048,SO,1991-02-11,8.552599906921387
+170049,SO,1991-02-12,8.514418601989746
+170050,SO,1991-02-13,8.667143821716309
+170051,SO,1991-02-14,8.514418601989746
+170052,SO,1991-02-15,8.590781211853027
+170053,SO,1991-02-19,8.476238250732422
+170054,SO,1991-02-20,8.285330772399902
+170055,SO,1991-02-21,8.285330772399902
+170056,SO,1991-02-22,8.3616943359375
+170057,SO,1991-02-25,8.552599906921387
+170058,SO,1991-02-26,8.399874687194824
+170059,SO,1991-02-27,8.438055992126465
+170060,SO,1991-02-28,8.438055992126465
+170061,SO,1991-03-01,8.476238250732422
+170062,SO,1991-03-04,8.285330772399902
+170063,SO,1991-03-05,8.3616943359375
+170064,SO,1991-03-06,8.208969116210938
+170065,SO,1991-03-07,8.247150421142578
+170066,SO,1991-03-08,8.208969116210938
+170067,SO,1991-03-11,8.32351303100586
+170068,SO,1991-03-12,8.3616943359375
+170069,SO,1991-03-13,8.438055992126465
+170070,SO,1991-03-14,8.399874687194824
+170071,SO,1991-03-15,8.514418601989746
+170072,SO,1991-03-18,8.476238250732422
+170073,SO,1991-03-19,8.3616943359375
+170074,SO,1991-03-20,8.476238250732422
+170075,SO,1991-03-21,8.399874687194824
+170076,SO,1991-03-22,8.552599906921387
+170077,SO,1991-03-25,8.70532512664795
+170078,SO,1991-03-26,8.74350643157959
+170079,SO,1991-03-27,8.70532512664795
+170080,SO,1991-03-28,8.74350643157959
+170081,SO,1991-04-01,8.667143821716309
+170082,SO,1991-04-02,8.552599906921387
+170083,SO,1991-04-03,8.514418601989746
+170084,SO,1991-04-04,8.628963470458984
+170085,SO,1991-04-05,8.514418601989746
+170086,SO,1991-04-08,8.590781211853027
+170087,SO,1991-04-09,8.476238250732422
+170088,SO,1991-04-10,8.552599906921387
+170089,SO,1991-04-11,8.552599906921387
+170090,SO,1991-04-12,8.628963470458984
+170091,SO,1991-04-15,8.667143821716309
+170092,SO,1991-04-16,8.74350643157959
+170093,SO,1991-04-17,8.78168773651123
+170094,SO,1991-04-18,8.628963470458984
+170095,SO,1991-04-19,8.590781211853027
+170096,SO,1991-04-22,8.3616943359375
+170097,SO,1991-04-23,8.476238250732422
+170098,SO,1991-04-24,8.552599906921387
+170099,SO,1991-04-25,8.438055992126465
+170100,SO,1991-04-26,8.399874687194824
+170101,SO,1991-04-29,8.438055992126465
+170102,SO,1991-04-30,8.438055992126465
+170103,SO,1991-05-01,8.476238250732422
+170104,SO,1991-05-02,8.399874687194824
+170105,SO,1991-05-03,8.399874687194824
+170106,SO,1991-05-06,8.399874687194824
+170107,SO,1991-05-07,8.32351303100586
+170108,SO,1991-05-08,8.3616943359375
+170109,SO,1991-05-09,8.399874687194824
+170110,SO,1991-05-10,8.247150421142578
+170111,SO,1991-05-13,8.247150421142578
+170112,SO,1991-05-14,8.170787811279297
+170113,SO,1991-05-15,8.247150421142578
+170114,SO,1991-05-16,8.399874687194824
+170115,SO,1991-05-17,8.247150421142578
+170116,SO,1991-05-20,8.438055992126465
+170117,SO,1991-05-21,8.476238250732422
+170118,SO,1991-05-22,8.399874687194824
+170119,SO,1991-05-23,8.399874687194824
+170120,SO,1991-05-24,8.3616943359375
+170121,SO,1991-05-28,8.399874687194824
+170122,SO,1991-05-29,8.285330772399902
+170123,SO,1991-05-30,8.32351303100586
+170124,SO,1991-05-31,8.285330772399902
+170125,SO,1991-06-03,8.208969116210938
+170126,SO,1991-06-04,8.170787811279297
+170127,SO,1991-06-05,8.170787811279297
+170128,SO,1991-06-06,8.056243896484375
+170129,SO,1991-06-07,7.979880809783935
+170130,SO,1991-06-10,8.094425201416016
+170131,SO,1991-06-11,8.13260555267334
+170132,SO,1991-06-12,8.056243896484375
+170133,SO,1991-06-13,8.170787811279297
+170134,SO,1991-06-14,8.3616943359375
+170135,SO,1991-06-17,8.3616943359375
+170136,SO,1991-06-18,8.208969116210938
+170137,SO,1991-06-19,8.170787811279297
+170138,SO,1991-06-20,8.170787811279297
+170139,SO,1991-06-21,8.285330772399902
+170140,SO,1991-06-24,8.32351303100586
+170141,SO,1991-06-25,8.438055992126465
+170142,SO,1991-06-26,8.476238250732422
+170143,SO,1991-06-27,8.552599906921387
+170144,SO,1991-06-28,8.399874687194824
+170145,SO,1991-07-01,8.399874687194824
+170146,SO,1991-07-02,8.32351303100586
+170147,SO,1991-07-03,8.285330772399902
+170148,SO,1991-07-05,8.285330772399902
+170149,SO,1991-07-08,8.32351303100586
+170150,SO,1991-07-09,8.285330772399902
+170151,SO,1991-07-10,8.32351303100586
+170152,SO,1991-07-11,8.438055992126465
+170153,SO,1991-07-12,8.399874687194824
+170154,SO,1991-07-15,8.438055992126465
+170155,SO,1991-07-16,8.399874687194824
+170156,SO,1991-07-17,8.399874687194824
+170157,SO,1991-07-18,8.476238250732422
+170158,SO,1991-07-19,8.476238250732422
+170159,SO,1991-07-22,8.514418601989746
+170160,SO,1991-07-23,8.476238250732422
+170161,SO,1991-07-24,8.552599906921387
+170162,SO,1991-07-25,8.590781211853027
+170163,SO,1991-07-26,8.552599906921387
+170164,SO,1991-07-29,8.667143821716309
+170165,SO,1991-07-30,8.476238250732422
+170166,SO,1991-07-31,8.438055992126465
+170167,SO,1991-08-01,8.438055992126465
+170168,SO,1991-08-02,8.438055992126465
+170169,SO,1991-08-05,8.438055992126465
+170170,SO,1991-08-06,8.514418601989746
+170171,SO,1991-08-07,8.438055992126465
+170172,SO,1991-08-08,8.476238250732422
+170173,SO,1991-08-09,8.476238250732422
+170174,SO,1991-08-12,8.514418601989746
+170175,SO,1991-08-13,8.399874687194824
+170176,SO,1991-08-14,8.3616943359375
+170177,SO,1991-08-15,8.399874687194824
+170178,SO,1991-08-16,8.3616943359375
+170179,SO,1991-08-19,8.170787811279297
+170180,SO,1991-08-20,8.285330772399902
+170181,SO,1991-08-21,8.514418601989746
+170182,SO,1991-08-22,8.514418601989746
+170183,SO,1991-08-23,8.3616943359375
+170184,SO,1991-08-26,8.3616943359375
+170185,SO,1991-08-27,8.399874687194824
+170186,SO,1991-08-28,8.476238250732422
+170187,SO,1991-08-29,8.438055992126465
+170188,SO,1991-08-30,8.3616943359375
+170189,SO,1991-09-03,8.3616943359375
+170190,SO,1991-09-04,8.3616943359375
+170191,SO,1991-09-05,8.3616943359375
+170192,SO,1991-09-06,8.476238250732422
+170193,SO,1991-09-09,8.438055992126465
+170194,SO,1991-09-10,8.476238250732422
+170195,SO,1991-09-11,8.476238250732422
+170196,SO,1991-09-12,8.476238250732422
+170197,SO,1991-09-13,8.476238250732422
+170198,SO,1991-09-16,8.476238250732422
+170199,SO,1991-09-17,8.438055992126465
+170200,SO,1991-09-18,8.552599906921387
+170201,SO,1991-09-19,8.552599906921387
+170202,SO,1991-09-20,8.590781211853027
+170203,SO,1991-09-23,8.667143821716309
+170204,SO,1991-09-24,8.78168773651123
+170205,SO,1991-09-25,8.858050346374512
+170206,SO,1991-09-26,8.934412956237793
+170207,SO,1991-09-27,9.087138175964355
+170208,SO,1991-09-30,9.20168113708496
+170209,SO,1991-10-01,9.239863395690918
+170210,SO,1991-10-02,9.239863395690918
+170211,SO,1991-10-03,9.239863395690918
+170212,SO,1991-10-04,9.20168113708496
+170213,SO,1991-10-07,9.239863395690918
+170214,SO,1991-10-08,9.354406356811523
+170215,SO,1991-10-09,9.16349983215332
+170216,SO,1991-10-10,9.16349983215332
+170217,SO,1991-10-11,9.239863395690918
+170218,SO,1991-10-14,9.278043746948242
+170219,SO,1991-10-15,9.239863395690918
+170220,SO,1991-10-16,9.16349983215332
+170221,SO,1991-10-17,9.16349983215332
+170222,SO,1991-10-18,9.16349983215332
+170223,SO,1991-10-21,9.087138175964355
+170224,SO,1991-10-22,9.12531852722168
+170225,SO,1991-10-23,9.16349983215332
+170226,SO,1991-10-24,9.12531852722168
+170227,SO,1991-10-25,9.20168113708496
+170228,SO,1991-10-28,9.354406356811523
+170229,SO,1991-10-29,9.20168113708496
+170230,SO,1991-10-30,9.20168113708496
+170231,SO,1991-10-31,9.16349983215332
+170232,SO,1991-11-01,9.12531852722168
+170233,SO,1991-11-04,9.087138175964355
+170234,SO,1991-11-05,9.010774612426758
+170235,SO,1991-11-06,9.010774612426758
+170236,SO,1991-11-07,9.316225051879885
+170237,SO,1991-11-08,9.20168113708496
+170238,SO,1991-11-11,9.20168113708496
+170239,SO,1991-11-12,9.278043746948242
+170240,SO,1991-11-13,9.392587661743164
+170241,SO,1991-11-14,9.430768966674805
+170242,SO,1991-11-15,9.087138175964355
+170243,SO,1991-11-18,9.278043746948242
+170244,SO,1991-11-19,9.16349983215332
+170245,SO,1991-11-20,9.20168113708496
+170246,SO,1991-11-21,9.239863395690918
+170247,SO,1991-11-22,9.087138175964355
+170248,SO,1991-11-25,9.239863395690918
+170249,SO,1991-11-26,9.468950271606444
+170250,SO,1991-11-27,9.621674537658691
+170251,SO,1991-11-29,9.583494186401367
+170252,SO,1991-12-02,9.698038101196287
+170253,SO,1991-12-03,9.583494186401367
+170254,SO,1991-12-04,9.545312881469728
+170255,SO,1991-12-05,9.430768966674805
+170256,SO,1991-12-06,9.812581062316896
+170257,SO,1991-12-09,9.812581062316896
+170258,SO,1991-12-10,9.774399757385254
+170259,SO,1991-12-11,9.774399757385254
+170260,SO,1991-12-12,9.850763320922852
+170261,SO,1991-12-13,9.73621940612793
+170262,SO,1991-12-16,9.73621940612793
+170263,SO,1991-12-17,9.621674537658691
+170264,SO,1991-12-18,9.73621940612793
+170265,SO,1991-12-19,9.698038101196287
+170266,SO,1991-12-20,10.041668891906738
+170267,SO,1991-12-23,10.270755767822266
+170268,SO,1991-12-24,10.15621280670166
+170269,SO,1991-12-26,10.308938026428224
+170270,SO,1991-12-27,10.347119331359863
+170271,SO,1991-12-30,10.461663246154783
+170272,SO,1991-12-31,10.49984359741211
+170273,SO,1992-01-02,10.461663246154783
+170274,SO,1992-01-03,10.614388465881348
+170275,SO,1992-01-06,10.385299682617188
+170276,SO,1992-01-07,10.15621280670166
+170277,SO,1992-01-08,10.041668891906738
+170278,SO,1992-01-09,9.927124977111816
+170279,SO,1992-01-10,9.888943672180176
+170280,SO,1992-01-13,9.812581062316896
+170281,SO,1992-01-14,10.003487586975098
+170282,SO,1992-01-15,9.812581062316896
+170283,SO,1992-01-16,9.583494186401367
+170284,SO,1992-01-17,9.812581062316896
+170285,SO,1992-01-20,9.965306282043455
+170286,SO,1992-01-21,10.07985019683838
+170287,SO,1992-01-22,10.07985019683838
+170288,SO,1992-01-23,9.965306282043455
+170289,SO,1992-01-24,10.118030548095703
+170290,SO,1992-01-27,10.118030548095703
+170291,SO,1992-01-28,9.927124977111816
+170292,SO,1992-01-29,9.965306282043455
+170293,SO,1992-01-30,9.965306282043455
+170294,SO,1992-01-31,9.965306282043455
+170295,SO,1992-02-03,9.927124977111816
+170296,SO,1992-02-04,9.774399757385254
+170297,SO,1992-02-05,9.73621940612793
+170298,SO,1992-02-06,9.73621940612793
+170299,SO,1992-02-07,9.698038101196287
+170300,SO,1992-02-10,9.774399757385254
+170301,SO,1992-02-11,9.774399757385254
+170302,SO,1992-02-12,9.850763320922852
+170303,SO,1992-02-13,9.774399757385254
+170304,SO,1992-02-14,9.73621940612793
+170305,SO,1992-02-18,9.73621940612793
+170306,SO,1992-02-19,9.583494186401367
+170307,SO,1992-02-20,9.659855842590332
+170308,SO,1992-02-21,9.583494186401367
+170309,SO,1992-02-24,9.430768966674805
+170310,SO,1992-02-25,9.430768966674805
+170311,SO,1992-02-26,9.468950271606444
+170312,SO,1992-02-27,9.50713062286377
+170313,SO,1992-02-28,9.50713062286377
+170314,SO,1992-03-02,9.583494186401367
+170315,SO,1992-03-03,9.430768966674805
+170316,SO,1992-03-04,9.392587661743164
+170317,SO,1992-03-05,9.316225051879885
+170318,SO,1992-03-06,9.316225051879885
+170319,SO,1992-03-09,9.545312881469728
+170320,SO,1992-03-10,9.583494186401367
+170321,SO,1992-03-11,9.50713062286377
+170322,SO,1992-03-12,9.468950271606444
+170323,SO,1992-03-13,9.545312881469728
+170324,SO,1992-03-16,9.659855842590332
+170325,SO,1992-03-17,9.659855842590332
+170326,SO,1992-03-18,9.698038101196287
+170327,SO,1992-03-19,9.583494186401367
+170328,SO,1992-03-20,9.73621940612793
+170329,SO,1992-03-23,9.621674537658691
+170330,SO,1992-03-24,9.50713062286377
+170331,SO,1992-03-25,9.545312881469728
+170332,SO,1992-03-26,9.621674537658691
+170333,SO,1992-03-27,9.545312881469728
+170334,SO,1992-03-30,9.659855842590332
+170335,SO,1992-03-31,9.73621940612793
+170336,SO,1992-04-01,9.698038101196287
+170337,SO,1992-04-02,9.659855842590332
+170338,SO,1992-04-03,9.698038101196287
+170339,SO,1992-04-06,9.621674537658691
+170340,SO,1992-04-07,9.621674537658691
+170341,SO,1992-04-08,9.583494186401367
+170342,SO,1992-04-09,9.659855842590332
+170343,SO,1992-04-10,9.774399757385254
+170344,SO,1992-04-13,9.850763320922852
+170345,SO,1992-04-14,9.850763320922852
+170346,SO,1992-04-15,10.003487586975098
+170347,SO,1992-04-16,10.041668891906738
+170348,SO,1992-04-20,10.003487586975098
+170349,SO,1992-04-21,10.07985019683838
+170350,SO,1992-04-22,10.041668891906738
+170351,SO,1992-04-23,10.118030548095703
+170352,SO,1992-04-24,10.07985019683838
+170353,SO,1992-04-27,10.003487586975098
+170354,SO,1992-04-28,9.774399757385254
+170355,SO,1992-04-29,9.927124977111816
+170356,SO,1992-04-30,10.041668891906738
+170357,SO,1992-05-01,9.927124977111816
+170358,SO,1992-05-04,9.965306282043455
+170359,SO,1992-05-05,10.15621280670166
+170360,SO,1992-05-06,10.07985019683838
+170361,SO,1992-05-07,10.041668891906738
+170362,SO,1992-05-08,10.15621280670166
+170363,SO,1992-05-11,10.15621280670166
+170364,SO,1992-05-12,10.385299682617188
+170365,SO,1992-05-13,10.49984359741211
+170366,SO,1992-05-14,10.347119331359863
+170367,SO,1992-05-15,10.270755767822266
+170368,SO,1992-05-18,10.347119331359863
+170369,SO,1992-05-19,10.347119331359863
+170370,SO,1992-05-20,10.385299682617188
+170371,SO,1992-05-21,10.270755767822266
+170372,SO,1992-05-22,10.308938026428224
+170373,SO,1992-05-26,10.308938026428224
+170374,SO,1992-05-27,10.308938026428224
+170375,SO,1992-05-28,10.461663246154783
+170376,SO,1992-05-29,10.308938026428224
+170377,SO,1992-06-01,10.347119331359863
+170378,SO,1992-06-02,10.270755767822266
+170379,SO,1992-06-03,10.270755767822266
+170380,SO,1992-06-04,10.23257541656494
+170381,SO,1992-06-05,10.270755767822266
+170382,SO,1992-06-08,10.385299682617188
+170383,SO,1992-06-09,10.385299682617188
+170384,SO,1992-06-10,10.385299682617188
+170385,SO,1992-06-11,10.49984359741211
+170386,SO,1992-06-12,10.614388465881348
+170387,SO,1992-06-15,10.690750122070312
+170388,SO,1992-06-16,10.767112731933594
+170389,SO,1992-06-17,10.767112731933594
+170390,SO,1992-06-18,10.728931427001951
+170391,SO,1992-06-19,10.690750122070312
+170392,SO,1992-06-22,10.805294036865234
+170393,SO,1992-06-23,10.728931427001951
+170394,SO,1992-06-24,10.614388465881348
+170395,SO,1992-06-25,10.57620620727539
+170396,SO,1992-06-26,10.614388465881348
+170397,SO,1992-06-29,10.728931427001951
+170398,SO,1992-06-30,10.652568817138672
+170399,SO,1992-07-01,10.728931427001951
+170400,SO,1992-07-02,10.767112731933594
+170401,SO,1992-07-06,10.843475341796877
+170402,SO,1992-07-07,10.843475341796877
+170403,SO,1992-07-08,10.919837951660156
+170404,SO,1992-07-09,10.919837951660156
+170405,SO,1992-07-10,10.919837951660156
+170406,SO,1992-07-13,10.919837951660156
+170407,SO,1992-07-14,11.034380912780762
+170408,SO,1992-07-15,11.034380912780762
+170409,SO,1992-07-16,11.148924827575684
+170410,SO,1992-07-17,11.11074447631836
+170411,SO,1992-07-20,11.11074447631836
+170412,SO,1992-07-21,11.07256317138672
+170413,SO,1992-07-22,11.148924827575684
+170414,SO,1992-07-23,11.07256317138672
+170415,SO,1992-07-24,11.148924827575684
+170416,SO,1992-07-27,11.263468742370604
+170417,SO,1992-07-28,11.148924827575684
+170418,SO,1992-07-29,11.339831352233888
+170419,SO,1992-07-30,11.378012657165527
+170420,SO,1992-07-31,11.56891918182373
+170421,SO,1992-08-03,11.53073787689209
+170422,SO,1992-08-04,11.53073787689209
+170423,SO,1992-08-05,11.378012657165527
+170424,SO,1992-08-06,11.416193962097168
+170425,SO,1992-08-07,11.53073787689209
+170426,SO,1992-08-10,11.53073787689209
+170427,SO,1992-08-11,11.416193962097168
+170428,SO,1992-08-12,11.416193962097168
+170429,SO,1992-08-13,11.416193962097168
+170430,SO,1992-08-14,11.378012657165527
+170431,SO,1992-08-17,11.416193962097168
+170432,SO,1992-08-18,11.454375267028809
+170433,SO,1992-08-19,11.416193962097168
+170434,SO,1992-08-20,11.416193962097168
+170435,SO,1992-08-21,11.301650047302246
+170436,SO,1992-08-24,11.22528839111328
+170437,SO,1992-08-25,11.301650047302246
+170438,SO,1992-08-26,11.378012657165527
+170439,SO,1992-08-27,11.378012657165527
+170440,SO,1992-08-28,11.454375267028809
+170441,SO,1992-08-31,11.378012657165527
+170442,SO,1992-09-01,11.416193962097168
+170443,SO,1992-09-02,11.378012657165527
+170444,SO,1992-09-03,11.263468742370604
+170445,SO,1992-09-04,11.378012657165527
+170446,SO,1992-09-08,11.416193962097168
+170447,SO,1992-09-09,11.416193962097168
+170448,SO,1992-09-10,11.454375267028809
+170449,SO,1992-09-11,11.416193962097168
+170450,SO,1992-09-14,11.454375267028809
+170451,SO,1992-09-15,11.378012657165527
+170452,SO,1992-09-16,11.492555618286133
+170453,SO,1992-09-17,11.416193962097168
+170454,SO,1992-09-18,11.454375267028809
+170455,SO,1992-09-21,11.492555618286133
+170456,SO,1992-09-22,11.416193962097168
+170457,SO,1992-09-23,11.492555618286133
+170458,SO,1992-09-24,11.454375267028809
+170459,SO,1992-09-25,11.492555618286133
+170460,SO,1992-09-28,11.492555618286133
+170461,SO,1992-09-29,11.492555618286133
+170462,SO,1992-09-30,11.607099533081056
+170463,SO,1992-10-01,11.56891918182373
+170464,SO,1992-10-02,11.378012657165527
+170465,SO,1992-10-05,11.416193962097168
+170466,SO,1992-10-06,11.378012657165527
+170467,SO,1992-10-07,11.378012657165527
+170468,SO,1992-10-08,11.416193962097168
+170469,SO,1992-10-09,11.301650047302246
+170470,SO,1992-10-12,11.301650047302246
+170471,SO,1992-10-13,11.378012657165527
+170472,SO,1992-10-14,11.416193962097168
+170473,SO,1992-10-15,11.378012657165527
+170474,SO,1992-10-16,11.416193962097168
+170475,SO,1992-10-19,11.416193962097168
+170476,SO,1992-10-20,11.339831352233888
+170477,SO,1992-10-21,11.263468742370604
+170478,SO,1992-10-22,11.22528839111328
+170479,SO,1992-10-23,11.187106132507324
+170480,SO,1992-10-26,11.263468742370604
+170481,SO,1992-10-27,11.07256317138672
+170482,SO,1992-10-28,11.11074447631836
+170483,SO,1992-10-29,11.22528839111328
+170484,SO,1992-10-30,11.263468742370604
+170485,SO,1992-11-02,11.301650047302246
+170486,SO,1992-11-03,11.301650047302246
+170487,SO,1992-11-04,11.263468742370604
+170488,SO,1992-11-05,11.22528839111328
+170489,SO,1992-11-06,11.187106132507324
+170490,SO,1992-11-09,11.11074447631836
+170491,SO,1992-11-10,10.843475341796877
+170492,SO,1992-11-11,10.767112731933594
+170493,SO,1992-11-12,10.958019256591797
+170494,SO,1992-11-13,10.8816556930542
+170495,SO,1992-11-16,10.958019256591797
+170496,SO,1992-11-17,10.919837951660156
+170497,SO,1992-11-18,10.99619960784912
+170498,SO,1992-11-19,11.07256317138672
+170499,SO,1992-11-20,11.148924827575684
+170500,SO,1992-11-23,11.07256317138672
+170501,SO,1992-11-24,10.99619960784912
+170502,SO,1992-11-25,10.919837951660156
+170503,SO,1992-11-27,10.99619960784912
+170504,SO,1992-11-30,10.99619960784912
+170505,SO,1992-12-01,11.034380912780762
+170506,SO,1992-12-02,10.958019256591797
+170507,SO,1992-12-03,10.958019256591797
+170508,SO,1992-12-04,10.958019256591797
+170509,SO,1992-12-07,11.11074447631836
+170510,SO,1992-12-08,11.07256317138672
+170511,SO,1992-12-09,11.148924827575684
+170512,SO,1992-12-10,11.22528839111328
+170513,SO,1992-12-11,11.22528839111328
+170514,SO,1992-12-14,11.263468742370604
+170515,SO,1992-12-15,11.339831352233888
+170516,SO,1992-12-16,11.416193962097168
+170517,SO,1992-12-17,11.416193962097168
+170518,SO,1992-12-18,11.53073787689209
+170519,SO,1992-12-21,11.645280838012695
+170520,SO,1992-12-22,11.836188316345217
+170521,SO,1992-12-23,11.91254997253418
+170522,SO,1992-12-24,11.798006057739258
+170523,SO,1992-12-28,11.721644401550291
+170524,SO,1992-12-29,11.645280838012695
+170525,SO,1992-12-30,11.721644401550291
+170526,SO,1992-12-31,11.759824752807615
+170527,SO,1993-01-04,11.683463096618652
+170528,SO,1993-01-05,11.645280838012695
+170529,SO,1993-01-06,11.721644401550291
+170530,SO,1993-01-07,11.492555618286133
+170531,SO,1993-01-08,11.378012657165527
+170532,SO,1993-01-11,11.53073787689209
+170533,SO,1993-01-12,11.53073787689209
+170534,SO,1993-01-13,11.683463096618652
+170535,SO,1993-01-14,11.759824752807615
+170536,SO,1993-01-15,11.683463096618652
+170537,SO,1993-01-18,11.721644401550291
+170538,SO,1993-01-19,11.759824752807615
+170539,SO,1993-01-20,11.798006057739258
+170540,SO,1993-01-21,11.91254997253418
+170541,SO,1993-01-22,11.836188316345217
+170542,SO,1993-01-25,11.798006057739258
+170543,SO,1993-01-26,11.607099533081056
+170544,SO,1993-01-27,11.645280838012695
+170545,SO,1993-01-28,11.759824752807615
+170546,SO,1993-01-29,11.798006057739258
+170547,SO,1993-02-01,11.95073127746582
+170548,SO,1993-02-02,11.95073127746582
+170549,SO,1993-02-03,12.103455543518066
+170550,SO,1993-02-04,12.218000411987305
+170551,SO,1993-02-05,12.179819107055664
+170552,SO,1993-02-08,12.141637802124023
+170553,SO,1993-02-09,12.103455543518066
+170554,SO,1993-02-10,12.141637802124023
+170555,SO,1993-02-11,12.065275192260742
+170556,SO,1993-02-12,12.103455543518066
+170557,SO,1993-02-16,12.103455543518066
+170558,SO,1993-02-17,12.065275192260742
+170559,SO,1993-02-18,12.065275192260742
+170560,SO,1993-02-19,12.179819107055664
+170561,SO,1993-02-22,12.523449897766112
+170562,SO,1993-02-23,12.447088241577148
+170563,SO,1993-02-24,12.485268592834473
+170564,SO,1993-02-25,12.523449897766112
+170565,SO,1993-02-26,12.599813461303713
+170566,SO,1993-03-01,12.485268592834473
+170567,SO,1993-03-02,12.485268592834473
+170568,SO,1993-03-03,12.599813461303713
+170569,SO,1993-03-04,12.637993812561035
+170570,SO,1993-03-05,12.523449897766112
+170571,SO,1993-03-08,12.637993812561035
+170572,SO,1993-03-09,12.599813461303713
+170573,SO,1993-03-10,12.561631202697754
+170574,SO,1993-03-11,12.523449897766112
+170575,SO,1993-03-12,12.37072467803955
+170576,SO,1993-03-15,12.294363021850586
+170577,SO,1993-03-16,12.408905982971191
+170578,SO,1993-03-17,12.447088241577148
+170579,SO,1993-03-18,12.599813461303713
+170580,SO,1993-03-19,12.561631202697754
+170581,SO,1993-03-22,12.523449897766112
+170582,SO,1993-03-23,12.637993812561035
+170583,SO,1993-03-24,12.714356422424316
+170584,SO,1993-03-25,12.790719032287598
+170585,SO,1993-03-26,12.676175117492676
+170586,SO,1993-03-29,12.790719032287598
+170587,SO,1993-03-30,12.90526294708252
+170588,SO,1993-03-31,13.019805908203123
+170589,SO,1993-04-01,13.057988166809082
+170590,SO,1993-04-02,12.867080688476562
+170591,SO,1993-04-05,12.867080688476562
+170592,SO,1993-04-06,12.981624603271484
+170593,SO,1993-04-07,13.134349822998049
+170594,SO,1993-04-08,13.210713386535645
+170595,SO,1993-04-12,13.439800262451172
+170596,SO,1993-04-13,13.477980613708496
+170597,SO,1993-04-14,13.592524528503418
+170598,SO,1993-04-15,13.592524528503418
+170599,SO,1993-04-16,13.668888092041016
+170600,SO,1993-04-19,13.668888092041016
+170601,SO,1993-04-20,13.439800262451172
+170602,SO,1993-04-21,13.248893737792969
+170603,SO,1993-04-22,13.210713386535645
+170604,SO,1993-04-23,13.134349822998049
+170605,SO,1993-04-26,13.210713386535645
+170606,SO,1993-04-27,13.019805908203123
+170607,SO,1993-04-28,12.94344425201416
+170608,SO,1993-04-29,12.94344425201416
+170609,SO,1993-04-30,12.867080688476562
+170610,SO,1993-05-03,13.019805908203123
+170611,SO,1993-05-04,13.096169471740724
+170612,SO,1993-05-05,12.94344425201416
+170613,SO,1993-05-06,12.790719032287598
+170614,SO,1993-05-07,12.714356422424316
+170615,SO,1993-05-10,12.714356422424316
+170616,SO,1993-05-11,12.752537727355955
+170617,SO,1993-05-12,12.676175117492676
+170618,SO,1993-05-13,12.37072467803955
+170619,SO,1993-05-14,12.332544326782228
+170620,SO,1993-05-17,12.218000411987305
+170621,SO,1993-05-18,12.065275192260742
+170622,SO,1993-05-19,12.218000411987305
+170623,SO,1993-05-20,12.179819107055664
+170624,SO,1993-05-21,12.065275192260742
+170625,SO,1993-05-24,12.103455543518066
+170626,SO,1993-05-25,12.256180763244627
+170627,SO,1993-05-26,12.408905982971191
+170628,SO,1993-05-27,12.37072467803955
+170629,SO,1993-05-28,12.408905982971191
+170630,SO,1993-06-01,12.637993812561035
+170631,SO,1993-06-02,12.561631202697754
+170632,SO,1993-06-03,12.561631202697754
+170633,SO,1993-06-04,12.485268592834473
+170634,SO,1993-06-07,12.485268592834473
+170635,SO,1993-06-08,12.408905982971191
+170636,SO,1993-06-09,12.523449897766112
+170637,SO,1993-06-10,12.485268592834473
+170638,SO,1993-06-11,12.561631202697754
+170639,SO,1993-06-14,12.561631202697754
+170640,SO,1993-06-15,12.561631202697754
+170641,SO,1993-06-16,12.523449897766112
+170642,SO,1993-06-17,12.637993812561035
+170643,SO,1993-06-18,12.676175117492676
+170644,SO,1993-06-21,12.752537727355955
+170645,SO,1993-06-22,12.714356422424316
+170646,SO,1993-06-23,12.714356422424316
+170647,SO,1993-06-24,12.790719032287598
+170648,SO,1993-06-25,12.867080688476562
+170649,SO,1993-06-28,13.019805908203123
+170650,SO,1993-06-29,12.94344425201416
+170651,SO,1993-06-30,12.867080688476562
+170652,SO,1993-07-01,12.981624603271484
+170653,SO,1993-07-02,12.981624603271484
+170654,SO,1993-07-06,12.90526294708252
+170655,SO,1993-07-07,12.94344425201416
+170656,SO,1993-07-08,12.981624603271484
+170657,SO,1993-07-09,12.90526294708252
+170658,SO,1993-07-12,12.90526294708252
+170659,SO,1993-07-13,12.828900337219238
+170660,SO,1993-07-14,12.94344425201416
+170661,SO,1993-07-15,12.94344425201416
+170662,SO,1993-07-16,12.867080688476562
+170663,SO,1993-07-19,12.981624603271484
+170664,SO,1993-07-20,12.981624603271484
+170665,SO,1993-07-21,12.94344425201416
+170666,SO,1993-07-22,12.90526294708252
+170667,SO,1993-07-23,13.019805908203123
+170668,SO,1993-07-26,13.019805908203123
+170669,SO,1993-07-27,12.714356422424316
+170670,SO,1993-07-28,12.599813461303713
+170671,SO,1993-07-29,12.790719032287598
+170672,SO,1993-07-30,12.676175117492676
+170673,SO,1993-08-02,12.752537727355955
+170674,SO,1993-08-03,12.90526294708252
+170675,SO,1993-08-04,12.94344425201416
+170676,SO,1993-08-05,12.90526294708252
+170677,SO,1993-08-06,12.828900337219238
+170678,SO,1993-08-09,13.019805908203123
+170679,SO,1993-08-10,13.096169471740724
+170680,SO,1993-08-11,13.28707504272461
+170681,SO,1993-08-12,13.36343765258789
+170682,SO,1993-08-13,13.28707504272461
+170683,SO,1993-08-16,13.28707504272461
+170684,SO,1993-08-17,13.28707504272461
+170685,SO,1993-08-18,13.36343765258789
+170686,SO,1993-08-19,13.439800262451172
+170687,SO,1993-08-20,13.401618957519531
+170688,SO,1993-08-23,13.32525634765625
+170689,SO,1993-08-24,13.477980613708496
+170690,SO,1993-08-25,13.477980613708496
+170691,SO,1993-08-26,13.516162872314451
+170692,SO,1993-08-27,13.401618957519531
+170693,SO,1993-08-30,13.516162872314451
+170694,SO,1993-08-31,13.592524528503418
+170695,SO,1993-09-01,13.63070583343506
+170696,SO,1993-09-02,13.668888092041016
+170697,SO,1993-09-03,13.668888092041016
+170698,SO,1993-09-07,13.592524528503418
+170699,SO,1993-09-08,13.63070583343506
+170700,SO,1993-09-09,13.592524528503418
+170701,SO,1993-09-10,13.74524974822998
+170702,SO,1993-09-13,13.859793663024902
+170703,SO,1993-09-14,13.821613311767578
+170704,SO,1993-09-15,14.08888053894043
+170705,SO,1993-09-16,14.012518882751465
+170706,SO,1993-09-17,14.050700187683104
+170707,SO,1993-09-20,13.897974967956545
+170708,SO,1993-09-21,13.78343105316162
+170709,SO,1993-09-22,13.78343105316162
+170710,SO,1993-09-23,13.78343105316162
+170711,SO,1993-09-24,13.74524974822998
+170712,SO,1993-09-27,13.78343105316162
+170713,SO,1993-09-28,13.859793663024902
+170714,SO,1993-09-29,13.78343105316162
+170715,SO,1993-09-30,13.74524974822998
+170716,SO,1993-10-01,13.74524974822998
+170717,SO,1993-10-04,13.78343105316162
+170718,SO,1993-10-05,13.668888092041016
+170719,SO,1993-10-06,13.707069396972656
+170720,SO,1993-10-07,13.554344177246094
+170721,SO,1993-10-08,13.668888092041016
+170722,SO,1993-10-11,13.592524528503418
+170723,SO,1993-10-12,13.592524528503418
+170724,SO,1993-10-13,13.592524528503418
+170725,SO,1993-10-14,13.897974967956545
+170726,SO,1993-10-15,13.936156272888184
+170727,SO,1993-10-18,14.127062797546388
+170728,SO,1993-10-19,14.203425407409668
+170729,SO,1993-10-20,14.31796932220459
+170730,SO,1993-10-21,14.127062797546388
+170731,SO,1993-10-22,13.936156272888184
+170732,SO,1993-10-25,13.859793663024902
+170733,SO,1993-10-26,13.516162872314451
+170734,SO,1993-10-27,13.707069396972656
+170735,SO,1993-10-28,13.821613311767578
+170736,SO,1993-10-29,13.707069396972656
+170737,SO,1993-11-01,13.592524528503418
+170738,SO,1993-11-02,13.32525634765625
+170739,SO,1993-11-03,12.94344425201416
+170740,SO,1993-11-04,12.94344425201416
+170741,SO,1993-11-05,13.019805908203123
+170742,SO,1993-11-08,13.019805908203123
+170743,SO,1993-11-09,13.096169471740724
+170744,SO,1993-11-10,13.134349822998049
+170745,SO,1993-11-11,12.90526294708252
+170746,SO,1993-11-12,13.019805908203123
+170747,SO,1993-11-15,12.981624603271484
+170748,SO,1993-11-16,13.172531127929688
+170749,SO,1993-11-17,13.134349822998049
+170750,SO,1993-11-18,13.248893737792969
+170751,SO,1993-11-19,13.134349822998049
+170752,SO,1993-11-22,13.172531127929688
+170753,SO,1993-11-23,13.248893737792969
+170754,SO,1993-11-24,13.172531127929688
+170755,SO,1993-11-26,13.248893737792969
+170756,SO,1993-11-29,13.248893737792969
+170757,SO,1993-11-30,13.210713386535645
+170758,SO,1993-12-01,13.057988166809082
+170759,SO,1993-12-02,12.94344425201416
+170760,SO,1993-12-03,12.94344425201416
+170761,SO,1993-12-06,13.134349822998049
+170762,SO,1993-12-07,13.28707504272461
+170763,SO,1993-12-08,13.210713386535645
+170764,SO,1993-12-09,13.057988166809082
+170765,SO,1993-12-10,13.134349822998049
+170766,SO,1993-12-13,13.210713386535645
+170767,SO,1993-12-14,13.172531127929688
+170768,SO,1993-12-15,13.28707504272461
+170769,SO,1993-12-16,13.592524528503418
+170770,SO,1993-12-17,13.63070583343506
+170771,SO,1993-12-20,13.668888092041016
+170772,SO,1993-12-21,13.592524528503418
+170773,SO,1993-12-22,13.516162872314451
+170774,SO,1993-12-23,13.592524528503418
+170775,SO,1993-12-27,13.707069396972656
+170776,SO,1993-12-28,13.74524974822998
+170777,SO,1993-12-29,13.63070583343506
+170778,SO,1993-12-30,13.668888092041016
+170779,SO,1993-12-31,13.477980613708496
+170780,SO,1994-01-03,13.32525634765625
+170781,SO,1994-01-04,13.401618957519531
+170782,SO,1994-01-05,13.28707504272461
+170783,SO,1994-01-06,13.172531127929688
+170784,SO,1994-01-07,13.210713386535645
+170785,SO,1994-01-10,13.32525634765625
+170786,SO,1994-01-11,13.172531127929688
+170787,SO,1994-01-12,13.28707504272461
+170788,SO,1994-01-13,13.057988166809082
+170789,SO,1994-01-14,13.057988166809082
+170790,SO,1994-01-17,13.096169471740724
+170791,SO,1994-01-18,13.28707504272461
+170792,SO,1994-01-19,13.36343765258789
+170793,SO,1994-01-20,13.36343765258789
+170794,SO,1994-01-21,13.210713386535645
+170795,SO,1994-01-24,13.096169471740724
+170796,SO,1994-01-25,12.94344425201416
+170797,SO,1994-01-26,13.057988166809082
+170798,SO,1994-01-27,13.210713386535645
+170799,SO,1994-01-28,13.32525634765625
+170800,SO,1994-01-31,13.28707504272461
+170801,SO,1994-02-01,12.90526294708252
+170802,SO,1994-02-02,12.867080688476562
+170803,SO,1994-02-03,12.828900337219238
+170804,SO,1994-02-04,12.676175117492676
+170805,SO,1994-02-07,12.714356422424316
+170806,SO,1994-02-08,12.561631202697754
+170807,SO,1994-02-09,12.599813461303713
+170808,SO,1994-02-10,12.37072467803955
+170809,SO,1994-02-11,12.37072467803955
+170810,SO,1994-02-14,12.485268592834473
+170811,SO,1994-02-15,12.637993812561035
+170812,SO,1994-02-16,12.561631202697754
+170813,SO,1994-02-17,12.676175117492676
+170814,SO,1994-02-18,12.485268592834473
+170815,SO,1994-02-22,12.561631202697754
+170816,SO,1994-02-23,12.408905982971191
+170817,SO,1994-02-24,12.37072467803955
+170818,SO,1994-02-25,12.485268592834473
+170819,SO,1994-02-28,12.561631202697754
+170820,SO,1994-03-01,12.599813461303713
+170821,SO,1994-03-02,12.752537727355955
+170822,SO,1994-03-03,12.676175117492676
+170823,SO,1994-03-04,12.676175117492676
+170824,SO,1994-03-07,12.676175117492676
+170825,SO,1994-03-08,12.752537727355955
+170826,SO,1994-03-09,12.599813461303713
+170827,SO,1994-03-10,12.447088241577148
+170828,SO,1994-03-11,12.37072467803955
+170829,SO,1994-03-14,12.37072467803955
+170830,SO,1994-03-15,12.218000411987305
+170831,SO,1994-03-16,12.218000411987305
+170832,SO,1994-03-17,12.141637802124023
+170833,SO,1994-03-18,11.98891258239746
+170834,SO,1994-03-21,12.141637802124023
+170835,SO,1994-03-22,12.37072467803955
+170836,SO,1994-03-23,12.141637802124023
+170837,SO,1994-03-24,12.065275192260742
+170838,SO,1994-03-25,11.98891258239746
+170839,SO,1994-03-28,12.294363021850586
+170840,SO,1994-03-29,12.065275192260742
+170841,SO,1994-03-30,11.759824752807615
+170842,SO,1994-03-31,11.607099533081056
+170843,SO,1994-04-04,11.607099533081056
+170844,SO,1994-04-05,11.759824752807615
+170845,SO,1994-04-06,11.683463096618652
+170846,SO,1994-04-07,11.683463096618652
+170847,SO,1994-04-08,11.454375267028809
+170848,SO,1994-04-11,11.607099533081056
+170849,SO,1994-04-12,11.683463096618652
+170850,SO,1994-04-13,11.759824752807615
+170851,SO,1994-04-14,11.91254997253418
+170852,SO,1994-04-15,11.759824752807615
+170853,SO,1994-04-18,11.683463096618652
+170854,SO,1994-04-19,11.759824752807615
+170855,SO,1994-04-20,12.294363021850586
+170856,SO,1994-04-21,12.37072467803955
+170857,SO,1994-04-22,12.141637802124023
+170858,SO,1994-04-25,12.294363021850586
+170859,SO,1994-04-26,11.98891258239746
+170860,SO,1994-04-28,11.683463096618652
+170861,SO,1994-04-29,11.91254997253418
+170862,SO,1994-05-02,11.836188316345217
+170863,SO,1994-05-03,11.836188316345217
+170864,SO,1994-05-04,11.759824752807615
+170865,SO,1994-05-05,11.607099533081056
+170866,SO,1994-05-06,11.378012657165527
+170867,SO,1994-05-09,11.148924827575684
+170868,SO,1994-05-10,11.148924827575684
+170869,SO,1994-05-11,10.99619960784912
+170870,SO,1994-05-12,11.07256317138672
+170871,SO,1994-05-13,11.07256317138672
+170872,SO,1994-05-16,11.22528839111328
+170873,SO,1994-05-17,11.454375267028809
+170874,SO,1994-05-18,11.607099533081056
+170875,SO,1994-05-19,11.378012657165527
+170876,SO,1994-05-20,11.454375267028809
+170877,SO,1994-05-23,11.378012657165527
+170878,SO,1994-05-24,11.22528839111328
+170879,SO,1994-05-25,11.378012657165527
+170880,SO,1994-05-26,11.378012657165527
+170881,SO,1994-05-27,11.454375267028809
+170882,SO,1994-05-31,11.301650047302246
+170883,SO,1994-06-01,11.378012657165527
+170884,SO,1994-06-02,11.378012657165527
+170885,SO,1994-06-03,11.454375267028809
+170886,SO,1994-06-06,11.683463096618652
+170887,SO,1994-06-07,11.759824752807615
+170888,SO,1994-06-08,11.759824752807615
+170889,SO,1994-06-09,11.683463096618652
+170890,SO,1994-06-10,11.836188316345217
+170891,SO,1994-06-13,11.836188316345217
+170892,SO,1994-06-14,11.836188316345217
+170893,SO,1994-06-15,11.836188316345217
+170894,SO,1994-06-16,11.836188316345217
+170895,SO,1994-06-17,11.836188316345217
+170896,SO,1994-06-20,11.683463096618652
+170897,SO,1994-06-21,11.607099533081056
+170898,SO,1994-06-22,11.607099533081056
+170899,SO,1994-06-23,11.53073787689209
+170900,SO,1994-06-24,11.454375267028809
+170901,SO,1994-06-27,11.454375267028809
+170902,SO,1994-06-28,11.454375267028809
+170903,SO,1994-06-29,11.454375267028809
+170904,SO,1994-06-30,11.454375267028809
+170905,SO,1994-07-01,11.683463096618652
+170906,SO,1994-07-05,11.53073787689209
+170907,SO,1994-07-06,11.454375267028809
+170908,SO,1994-07-07,11.454375267028809
+170909,SO,1994-07-08,11.454375267028809
+170910,SO,1994-07-11,11.454375267028809
+170911,SO,1994-07-12,11.454375267028809
+170912,SO,1994-07-13,11.378012657165527
+170913,SO,1994-07-14,11.53073787689209
+170914,SO,1994-07-15,11.53073787689209
+170915,SO,1994-07-18,11.607099533081056
+170916,SO,1994-07-19,11.607099533081056
+170917,SO,1994-07-20,11.683463096618652
+170918,SO,1994-07-21,11.683463096618652
+170919,SO,1994-07-22,11.759824752807615
+170920,SO,1994-07-25,11.759824752807615
+170921,SO,1994-07-26,11.378012657165527
+170922,SO,1994-07-27,11.53073787689209
+170923,SO,1994-07-28,11.683463096618652
+170924,SO,1994-07-29,11.836188316345217
+170925,SO,1994-08-01,11.98891258239746
+170926,SO,1994-08-02,11.91254997253418
+170927,SO,1994-08-03,12.141637802124023
+170928,SO,1994-08-04,11.91254997253418
+170929,SO,1994-08-05,11.683463096618652
+170930,SO,1994-08-08,11.683463096618652
+170931,SO,1994-08-09,11.607099533081056
+170932,SO,1994-08-10,11.683463096618652
+170933,SO,1994-08-11,11.53073787689209
+170934,SO,1994-08-12,11.53073787689209
+170935,SO,1994-08-15,11.53073787689209
+170936,SO,1994-08-16,11.607099533081056
+170937,SO,1994-08-17,11.454375267028809
+170938,SO,1994-08-18,11.378012657165527
+170939,SO,1994-08-19,11.454375267028809
+170940,SO,1994-08-22,11.378012657165527
+170941,SO,1994-08-23,11.378012657165527
+170942,SO,1994-08-24,11.378012657165527
+170943,SO,1994-08-25,11.378012657165527
+170944,SO,1994-08-26,11.53073787689209
+170945,SO,1994-08-29,11.607099533081056
+170946,SO,1994-08-30,11.454375267028809
+170947,SO,1994-08-31,11.53073787689209
+170948,SO,1994-09-01,11.301650047302246
+170949,SO,1994-09-02,11.22528839111328
+170950,SO,1994-09-06,11.22528839111328
+170951,SO,1994-09-07,11.07256317138672
+170952,SO,1994-09-08,11.22528839111328
+170953,SO,1994-09-09,11.07256317138672
+170954,SO,1994-09-12,10.690750122070312
+170955,SO,1994-09-13,10.767112731933594
+170956,SO,1994-09-14,10.767112731933594
+170957,SO,1994-09-15,10.99619960784912
+170958,SO,1994-09-16,10.843475341796877
+170959,SO,1994-09-19,10.919837951660156
+170960,SO,1994-09-20,10.690750122070312
+170961,SO,1994-09-21,10.690750122070312
+170962,SO,1994-09-22,10.843475341796877
+170963,SO,1994-09-23,10.99619960784912
+170964,SO,1994-09-26,11.22528839111328
+170965,SO,1994-09-27,11.07256317138672
+170966,SO,1994-09-28,11.22528839111328
+170967,SO,1994-09-29,11.22528839111328
+170968,SO,1994-09-30,11.378012657165527
+170969,SO,1994-10-03,11.22528839111328
+170970,SO,1994-10-04,11.22528839111328
+170971,SO,1994-10-05,11.22528839111328
+170972,SO,1994-10-06,11.22528839111328
+170973,SO,1994-10-07,11.22528839111328
+170974,SO,1994-10-10,11.378012657165527
+170975,SO,1994-10-11,11.607099533081056
+170976,SO,1994-10-12,11.607099533081056
+170977,SO,1994-10-13,11.683463096618652
+170978,SO,1994-10-14,11.836188316345217
+170979,SO,1994-10-17,11.91254997253418
+170980,SO,1994-10-18,11.759824752807615
+170981,SO,1994-10-19,11.91254997253418
+170982,SO,1994-10-20,11.91254997253418
+170983,SO,1994-10-21,11.91254997253418
+170984,SO,1994-10-24,11.607099533081056
+170985,SO,1994-10-25,11.836188316345217
+170986,SO,1994-10-26,11.759824752807615
+170987,SO,1994-10-27,11.836188316345217
+170988,SO,1994-10-28,12.218000411987305
+170989,SO,1994-10-31,12.141637802124023
+170990,SO,1994-11-01,11.683463096618652
+170991,SO,1994-11-02,11.836188316345217
+170992,SO,1994-11-03,11.759824752807615
+170993,SO,1994-11-04,11.53073787689209
+170994,SO,1994-11-07,11.836188316345217
+170995,SO,1994-11-08,11.91254997253418
+170996,SO,1994-11-09,11.683463096618652
+170997,SO,1994-11-10,11.683463096618652
+170998,SO,1994-11-11,11.836188316345217
+170999,SO,1994-11-14,11.836188316345217
+171000,SO,1994-11-15,11.836188316345217
+171001,SO,1994-11-16,11.91254997253418
+171002,SO,1994-11-17,11.836188316345217
+171003,SO,1994-11-18,11.759824752807615
+171004,SO,1994-11-21,11.683463096618652
+171005,SO,1994-11-22,11.98891258239746
+171006,SO,1994-11-23,12.37072467803955
+171007,SO,1994-11-25,12.37072467803955
+171008,SO,1994-11-28,12.676175117492676
+171009,SO,1994-11-29,12.676175117492676
+171010,SO,1994-11-30,12.676175117492676
+171011,SO,1994-12-01,12.447088241577148
+171012,SO,1994-12-02,12.599813461303713
+171013,SO,1994-12-05,12.523449897766112
+171014,SO,1994-12-06,12.37072467803955
+171015,SO,1994-12-07,12.447088241577148
+171016,SO,1994-12-08,12.676175117492676
+171017,SO,1994-12-09,12.676175117492676
+171018,SO,1994-12-12,12.676175117492676
+171019,SO,1994-12-13,12.676175117492676
+171020,SO,1994-12-14,12.599813461303713
+171021,SO,1994-12-15,12.37072467803955
+171022,SO,1994-12-16,12.37072467803955
+171023,SO,1994-12-19,12.218000411987305
+171024,SO,1994-12-20,12.218000411987305
+171025,SO,1994-12-21,12.37072467803955
+171026,SO,1994-12-22,12.447088241577148
+171027,SO,1994-12-23,12.37072467803955
+171028,SO,1994-12-27,12.447088241577148
+171029,SO,1994-12-28,12.218000411987305
+171030,SO,1994-12-29,12.218000411987305
+171031,SO,1994-12-30,12.218000411987305
+171032,SO,1995-01-03,12.141637802124023
+171033,SO,1995-01-04,12.294363021850586
+171034,SO,1995-01-05,12.218000411987305
+171035,SO,1995-01-06,12.294363021850586
+171036,SO,1995-01-09,12.141637802124023
+171037,SO,1995-01-10,12.294363021850586
+171038,SO,1995-01-11,12.37072467803955
+171039,SO,1995-01-12,12.37072467803955
+171040,SO,1995-01-13,12.37072467803955
+171041,SO,1995-01-16,12.447088241577148
+171042,SO,1995-01-17,12.447088241577148
+171043,SO,1995-01-18,12.294363021850586
+171044,SO,1995-01-19,12.37072467803955
+171045,SO,1995-01-20,12.523449897766112
+171046,SO,1995-01-23,12.523449897766112
+171047,SO,1995-01-24,12.447088241577148
+171048,SO,1995-01-25,12.523449897766112
+171049,SO,1995-01-26,12.599813461303713
+171050,SO,1995-01-27,12.676175117492676
+171051,SO,1995-01-30,12.752537727355955
+171052,SO,1995-01-31,12.752537727355955
+171053,SO,1995-02-01,12.752537727355955
+171054,SO,1995-02-02,12.752537727355955
+171055,SO,1995-02-03,12.981624603271484
+171056,SO,1995-02-06,12.981624603271484
+171057,SO,1995-02-07,12.828900337219238
+171058,SO,1995-02-08,12.981624603271484
+171059,SO,1995-02-09,12.828900337219238
+171060,SO,1995-02-10,12.828900337219238
+171061,SO,1995-02-13,12.599813461303713
+171062,SO,1995-02-14,12.676175117492676
+171063,SO,1995-02-15,12.676175117492676
+171064,SO,1995-02-16,12.599813461303713
+171065,SO,1995-02-17,12.599813461303713
+171066,SO,1995-02-21,12.599813461303713
+171067,SO,1995-02-22,12.523449897766112
+171068,SO,1995-02-23,12.523449897766112
+171069,SO,1995-02-24,12.676175117492676
+171070,SO,1995-02-27,12.523449897766112
+171071,SO,1995-02-28,12.599813461303713
+171072,SO,1995-03-01,12.37072467803955
+171073,SO,1995-03-02,12.218000411987305
+171074,SO,1995-03-03,11.98891258239746
+171075,SO,1995-03-06,11.91254997253418
+171076,SO,1995-03-07,11.91254997253418
+171077,SO,1995-03-08,12.065275192260742
+171078,SO,1995-03-09,12.065275192260742
+171079,SO,1995-03-10,12.141637802124023
+171080,SO,1995-03-13,12.141637802124023
+171081,SO,1995-03-14,12.294363021850586
+171082,SO,1995-03-15,12.218000411987305
+171083,SO,1995-03-16,12.447088241577148
+171084,SO,1995-03-17,12.37072467803955
+171085,SO,1995-03-20,12.37072467803955
+171086,SO,1995-03-21,12.447088241577148
+171087,SO,1995-03-22,12.294363021850586
+171088,SO,1995-03-23,12.218000411987305
+171089,SO,1995-03-24,12.37072467803955
+171090,SO,1995-03-27,12.37072467803955
+171091,SO,1995-03-28,12.37072467803955
+171092,SO,1995-03-29,12.218000411987305
+171093,SO,1995-03-30,12.37072467803955
+171094,SO,1995-03-31,12.447088241577148
+171095,SO,1995-04-03,12.37072467803955
+171096,SO,1995-04-04,12.828900337219238
+171097,SO,1995-04-05,12.981624603271484
+171098,SO,1995-04-06,12.752537727355955
+171099,SO,1995-04-07,12.752537727355955
+171100,SO,1995-04-10,12.676175117492676
+171101,SO,1995-04-11,12.676175117492676
+171102,SO,1995-04-12,12.599813461303713
+171103,SO,1995-04-13,12.676175117492676
+171104,SO,1995-04-17,12.676175117492676
+171105,SO,1995-04-18,12.599813461303713
+171106,SO,1995-04-19,12.676175117492676
+171107,SO,1995-04-20,12.752537727355955
+171108,SO,1995-04-21,12.90526294708252
+171109,SO,1995-04-24,12.752537727355955
+171110,SO,1995-04-25,12.599813461303713
+171111,SO,1995-04-26,12.599813461303713
+171112,SO,1995-04-27,12.676175117492676
+171113,SO,1995-04-28,12.599813461303713
+171114,SO,1995-05-01,12.37072467803955
+171115,SO,1995-05-02,12.447088241577148
+171116,SO,1995-05-03,12.599813461303713
+171117,SO,1995-05-04,12.447088241577148
+171118,SO,1995-05-05,12.752537727355955
+171119,SO,1995-05-08,12.599813461303713
+171120,SO,1995-05-09,12.599813461303713
+171121,SO,1995-05-10,12.599813461303713
+171122,SO,1995-05-11,12.523449897766112
+171123,SO,1995-05-12,12.676175117492676
+171124,SO,1995-05-15,12.828900337219238
+171125,SO,1995-05-16,13.057988166809082
+171126,SO,1995-05-17,12.981624603271484
+171127,SO,1995-05-18,12.676175117492676
+171128,SO,1995-05-19,12.752537727355955
+171129,SO,1995-05-22,12.828900337219238
+171130,SO,1995-05-23,12.752537727355955
+171131,SO,1995-05-24,12.676175117492676
+171132,SO,1995-05-25,13.134349822998049
+171133,SO,1995-05-26,13.057988166809082
+171134,SO,1995-05-30,13.210713386535645
+171135,SO,1995-05-31,13.516162872314451
+171136,SO,1995-06-01,13.439800262451172
+171137,SO,1995-06-02,13.516162872314451
+171138,SO,1995-06-05,13.516162872314451
+171139,SO,1995-06-06,13.821613311767578
+171140,SO,1995-06-07,13.592524528503418
+171141,SO,1995-06-08,13.439800262451172
+171142,SO,1995-06-09,13.36343765258789
+171143,SO,1995-06-12,13.439800262451172
+171144,SO,1995-06-13,13.668888092041016
+171145,SO,1995-06-14,13.668888092041016
+171146,SO,1995-06-15,13.668888092041016
+171147,SO,1995-06-16,13.74524974822998
+171148,SO,1995-06-19,13.74524974822998
+171149,SO,1995-06-20,13.74524974822998
+171150,SO,1995-06-21,13.592524528503418
+171151,SO,1995-06-22,13.974337577819824
+171152,SO,1995-06-23,13.897974967956545
+171153,SO,1995-06-26,13.74524974822998
+171154,SO,1995-06-27,13.74524974822998
+171155,SO,1995-06-28,13.897974967956545
+171156,SO,1995-06-29,13.668888092041016
+171157,SO,1995-06-30,13.668888092041016
+171158,SO,1995-07-03,13.592524528503418
+171159,SO,1995-07-05,13.592524528503418
+171160,SO,1995-07-06,13.668888092041016
+171161,SO,1995-07-07,13.516162872314451
+171162,SO,1995-07-10,13.439800262451172
+171163,SO,1995-07-11,13.439800262451172
+171164,SO,1995-07-12,13.439800262451172
+171165,SO,1995-07-13,13.36343765258789
+171166,SO,1995-07-14,13.134349822998049
+171167,SO,1995-07-17,13.28707504272461
+171168,SO,1995-07-18,13.36343765258789
+171169,SO,1995-07-19,13.210713386535645
+171170,SO,1995-07-20,13.439800262451172
+171171,SO,1995-07-21,13.36343765258789
+171172,SO,1995-07-24,13.668888092041016
+171173,SO,1995-07-25,13.516162872314451
+171174,SO,1995-07-26,13.439800262451172
+171175,SO,1995-07-27,13.592524528503418
+171176,SO,1995-07-28,13.36343765258789
+171177,SO,1995-07-31,13.439800262451172
+171178,SO,1995-08-01,13.28707504272461
+171179,SO,1995-08-02,13.28707504272461
+171180,SO,1995-08-03,13.134349822998049
+171181,SO,1995-08-04,13.134349822998049
+171182,SO,1995-08-07,13.134349822998049
+171183,SO,1995-08-08,13.134349822998049
+171184,SO,1995-08-09,13.057988166809082
+171185,SO,1995-08-10,13.057988166809082
+171186,SO,1995-08-11,13.134349822998049
+171187,SO,1995-08-14,12.981624603271484
+171188,SO,1995-08-15,13.134349822998049
+171189,SO,1995-08-16,13.439800262451172
+171190,SO,1995-08-17,13.36343765258789
+171191,SO,1995-08-18,13.36343765258789
+171192,SO,1995-08-21,13.439800262451172
+171193,SO,1995-08-22,13.28707504272461
+171194,SO,1995-08-23,13.134349822998049
+171195,SO,1995-08-24,13.057988166809082
+171196,SO,1995-08-25,13.28707504272461
+171197,SO,1995-08-28,13.28707504272461
+171198,SO,1995-08-29,13.134349822998049
+171199,SO,1995-08-30,12.981624603271484
+171200,SO,1995-08-31,12.90526294708252
+171201,SO,1995-09-01,13.057988166809082
+171202,SO,1995-09-05,13.057988166809082
+171203,SO,1995-09-06,13.057988166809082
+171204,SO,1995-09-07,13.057988166809082
+171205,SO,1995-09-08,13.210713386535645
+171206,SO,1995-09-11,13.134349822998049
+171207,SO,1995-09-12,13.210713386535645
+171208,SO,1995-09-13,13.134349822998049
+171209,SO,1995-09-14,13.28707504272461
+171210,SO,1995-09-15,13.516162872314451
+171211,SO,1995-09-18,13.439800262451172
+171212,SO,1995-09-19,13.439800262451172
+171213,SO,1995-09-20,13.36343765258789
+171214,SO,1995-09-21,13.36343765258789
+171215,SO,1995-09-22,13.592524528503418
+171216,SO,1995-09-25,13.821613311767578
+171217,SO,1995-09-26,13.74524974822998
+171218,SO,1995-09-27,14.050700187683104
+171219,SO,1995-09-28,14.432513236999512
+171220,SO,1995-09-29,14.356149673461914
+171221,SO,1995-10-02,14.585238456726074
+171222,SO,1995-10-03,14.66160011291504
+171223,SO,1995-10-04,14.585238456726074
+171224,SO,1995-10-05,14.27978801727295
+171225,SO,1995-10-06,14.432513236999512
+171226,SO,1995-10-09,14.432513236999512
+171227,SO,1995-10-10,14.73796272277832
+171228,SO,1995-10-11,14.66160011291504
+171229,SO,1995-10-12,14.432513236999512
+171230,SO,1995-10-13,14.585238456726074
+171231,SO,1995-10-16,14.27978801727295
+171232,SO,1995-10-17,14.356149673461914
+171233,SO,1995-10-18,14.356149673461914
+171234,SO,1995-10-19,14.66160011291504
+171235,SO,1995-10-20,14.890687942504885
+171236,SO,1995-10-23,14.890687942504885
+171237,SO,1995-10-24,15.043413162231444
+171238,SO,1995-10-25,15.043413162231444
+171239,SO,1995-10-26,14.967049598693848
+171240,SO,1995-10-27,14.73796272277832
+171241,SO,1995-10-30,14.73796272277832
+171242,SO,1995-10-31,14.585238456726074
+171243,SO,1995-11-01,14.585238456726074
+171244,SO,1995-11-02,14.27978801727295
+171245,SO,1995-11-03,14.356149673461914
+171246,SO,1995-11-06,14.127062797546388
+171247,SO,1995-11-07,14.050700187683104
+171248,SO,1995-11-08,14.27978801727295
+171249,SO,1995-11-09,14.050700187683104
+171250,SO,1995-11-10,14.050700187683104
+171251,SO,1995-11-13,14.127062797546388
+171252,SO,1995-11-14,14.050700187683104
+171253,SO,1995-11-15,14.050700187683104
+171254,SO,1995-11-16,14.203425407409668
+171255,SO,1995-11-17,14.27978801727295
+171256,SO,1995-11-20,14.127062797546388
+171257,SO,1995-11-21,14.27978801727295
+171258,SO,1995-11-22,14.050700187683104
+171259,SO,1995-11-24,14.050700187683104
+171260,SO,1995-11-27,14.27978801727295
+171261,SO,1995-11-28,14.356149673461914
+171262,SO,1995-11-29,14.203425407409668
+171263,SO,1995-11-30,13.974337577819824
+171264,SO,1995-12-01,14.127062797546388
+171265,SO,1995-12-04,14.356149673461914
+171266,SO,1995-12-05,14.585238456726074
+171267,SO,1995-12-06,14.585238456726074
+171268,SO,1995-12-07,14.508874893188477
+171269,SO,1995-12-08,14.31796932220459
+171270,SO,1995-12-11,14.508874893188477
+171271,SO,1995-12-12,14.585238456726074
+171272,SO,1995-12-13,14.73796272277832
+171273,SO,1995-12-14,14.66160011291504
+171274,SO,1995-12-15,14.890687942504885
+171275,SO,1995-12-18,15.043413162231444
+171276,SO,1995-12-19,15.043413162231444
+171277,SO,1995-12-20,14.814325332641602
+171278,SO,1995-12-21,14.890687942504885
+171279,SO,1995-12-22,14.814325332641602
+171280,SO,1995-12-26,14.814325332641602
+171281,SO,1995-12-27,14.890687942504885
+171282,SO,1995-12-28,14.967049598693848
+171283,SO,1995-12-29,15.043413162231444
+171284,SO,1996-01-02,15.043413162231444
+171285,SO,1996-01-03,15.043413162231444
+171286,SO,1996-01-04,14.967049598693848
+171287,SO,1996-01-05,15.11977481842041
+171288,SO,1996-01-08,15.043413162231444
+171289,SO,1996-01-09,15.12932014465332
+171290,SO,1996-01-10,15.196138381958008
+171291,SO,1996-01-11,15.196138381958008
+171292,SO,1996-01-12,15.043413162231444
+171293,SO,1996-01-15,15.272500038146973
+171294,SO,1996-01-16,15.425225257873535
+171295,SO,1996-01-17,15.57794952392578
+171296,SO,1996-01-18,15.425225257873535
+171297,SO,1996-01-19,15.272500038146973
+171298,SO,1996-01-22,15.11977481842041
+171299,SO,1996-01-23,15.348862648010254
+171300,SO,1996-01-24,15.65431308746338
+171301,SO,1996-01-25,15.425225257873535
+171302,SO,1996-01-26,15.425225257873535
+171303,SO,1996-01-29,15.425225257873535
+171304,SO,1996-01-30,15.501587867736816
+171305,SO,1996-01-31,15.501587867736816
+171306,SO,1996-02-01,15.11977481842041
+171307,SO,1996-02-02,15.11977481842041
+171308,SO,1996-02-05,15.196138381958008
+171309,SO,1996-02-06,15.11977481842041
+171310,SO,1996-02-07,15.348862648010254
+171311,SO,1996-02-08,15.348862648010254
+171312,SO,1996-02-09,15.425225257873535
+171313,SO,1996-02-12,15.57794952392578
+171314,SO,1996-02-13,15.730674743652344
+171315,SO,1996-02-14,15.57794952392578
+171316,SO,1996-02-15,15.57794952392578
+171317,SO,1996-02-16,15.501587867736816
+171318,SO,1996-02-20,15.043413162231444
+171319,SO,1996-02-21,15.043413162231444
+171320,SO,1996-02-22,15.425225257873535
+171321,SO,1996-02-23,15.348862648010254
+171322,SO,1996-02-26,15.196138381958008
+171323,SO,1996-02-27,14.890687942504885
+171324,SO,1996-02-28,14.66160011291504
+171325,SO,1996-02-29,14.585238456726074
+171326,SO,1996-03-01,14.890687942504885
+171327,SO,1996-03-04,14.967049598693848
+171328,SO,1996-03-05,14.890687942504885
+171329,SO,1996-03-06,14.814325332641602
+171330,SO,1996-03-07,14.73796272277832
+171331,SO,1996-03-08,14.356149673461914
+171332,SO,1996-03-11,14.127062797546388
+171333,SO,1996-03-12,13.974337577819824
+171334,SO,1996-03-13,13.821613311767578
+171335,SO,1996-03-14,13.821613311767578
+171336,SO,1996-03-15,14.127062797546388
+171337,SO,1996-03-18,14.432513236999512
+171338,SO,1996-03-19,14.356149673461914
+171339,SO,1996-03-20,14.432513236999512
+171340,SO,1996-03-21,14.356149673461914
+171341,SO,1996-03-22,14.432513236999512
+171342,SO,1996-03-25,14.432513236999512
+171343,SO,1996-03-26,14.66160011291504
+171344,SO,1996-03-27,14.585238456726074
+171345,SO,1996-03-28,14.73796272277832
+171346,SO,1996-03-29,14.585238456726074
+171347,SO,1996-04-01,14.66160011291504
+171348,SO,1996-04-02,14.814325332641602
+171349,SO,1996-04-03,14.814325332641602
+171350,SO,1996-04-04,14.890687942504885
+171351,SO,1996-04-08,14.356149673461914
+171352,SO,1996-04-09,14.356149673461914
+171353,SO,1996-04-10,13.897974967956545
+171354,SO,1996-04-11,13.897974967956545
+171355,SO,1996-04-12,13.974337577819824
+171356,SO,1996-04-15,14.127062797546388
+171357,SO,1996-04-16,14.050700187683104
+171358,SO,1996-04-17,13.516162872314451
+171359,SO,1996-04-18,13.439800262451172
+171360,SO,1996-04-19,13.516162872314451
+171361,SO,1996-04-22,13.439800262451172
+171362,SO,1996-04-23,13.28707504272461
+171363,SO,1996-04-24,13.592524528503418
+171364,SO,1996-04-25,13.74524974822998
+171365,SO,1996-04-26,13.592524528503418
+171366,SO,1996-04-29,13.516162872314451
+171367,SO,1996-04-30,13.439800262451172
+171368,SO,1996-05-01,13.592524528503418
+171369,SO,1996-05-02,13.28707504272461
+171370,SO,1996-05-03,13.134349822998049
+171371,SO,1996-05-06,13.28707504272461
+171372,SO,1996-05-07,13.28707504272461
+171373,SO,1996-05-08,13.668888092041016
+171374,SO,1996-05-09,13.592524528503418
+171375,SO,1996-05-10,13.821613311767578
+171376,SO,1996-05-13,14.127062797546388
+171377,SO,1996-05-14,14.203425407409668
+171378,SO,1996-05-15,14.127062797546388
+171379,SO,1996-05-16,14.127062797546388
+171380,SO,1996-05-17,14.203425407409668
+171381,SO,1996-05-20,14.27978801727295
+171382,SO,1996-05-21,14.27978801727295
+171383,SO,1996-05-22,14.508874893188477
+171384,SO,1996-05-23,14.508874893188477
+171385,SO,1996-05-24,14.66160011291504
+171386,SO,1996-05-28,14.66160011291504
+171387,SO,1996-05-29,14.585238456726074
+171388,SO,1996-05-30,14.432513236999512
+171389,SO,1996-05-31,14.127062797546388
+171390,SO,1996-06-03,13.897974967956545
+171391,SO,1996-06-04,13.897974967956545
+171392,SO,1996-06-05,14.203425407409668
+171393,SO,1996-06-06,14.127062797546388
+171394,SO,1996-06-07,13.897974967956545
+171395,SO,1996-06-10,13.821613311767578
+171396,SO,1996-06-11,13.74524974822998
+171397,SO,1996-06-12,13.592524528503418
+171398,SO,1996-06-13,13.668888092041016
+171399,SO,1996-06-14,13.821613311767578
+171400,SO,1996-06-17,13.592524528503418
+171401,SO,1996-06-18,13.668888092041016
+171402,SO,1996-06-19,13.668888092041016
+171403,SO,1996-06-20,13.74524974822998
+171404,SO,1996-06-21,14.203425407409668
+171405,SO,1996-06-24,14.203425407409668
+171406,SO,1996-06-25,14.356149673461914
+171407,SO,1996-06-26,14.356149673461914
+171408,SO,1996-06-27,14.585238456726074
+171409,SO,1996-06-28,15.043413162231444
+171410,SO,1996-07-01,14.890687942504885
+171411,SO,1996-07-02,14.585238456726074
+171412,SO,1996-07-03,14.73796272277832
+171413,SO,1996-07-05,14.127062797546388
+171414,SO,1996-07-08,14.27978801727295
+171415,SO,1996-07-09,14.27978801727295
+171416,SO,1996-07-10,14.203425407409668
+171417,SO,1996-07-11,14.356149673461914
+171418,SO,1996-07-12,14.508874893188477
+171419,SO,1996-07-15,14.432513236999512
+171420,SO,1996-07-16,14.27978801727295
+171421,SO,1996-07-17,13.897974967956545
+171422,SO,1996-07-18,13.821613311767578
+171423,SO,1996-07-19,13.74524974822998
+171424,SO,1996-07-22,13.668888092041016
+171425,SO,1996-07-23,13.668888092041016
+171426,SO,1996-07-24,13.74524974822998
+171427,SO,1996-07-25,13.821613311767578
+171428,SO,1996-07-26,13.74524974822998
+171429,SO,1996-07-29,13.592524528503418
+171430,SO,1996-07-30,13.668888092041016
+171431,SO,1996-07-31,13.821613311767578
+171432,SO,1996-08-01,13.897974967956545
+171433,SO,1996-08-02,14.127062797546388
+171434,SO,1996-08-05,13.974337577819824
+171435,SO,1996-08-06,13.897974967956545
+171436,SO,1996-08-07,13.821613311767578
+171437,SO,1996-08-08,13.897974967956545
+171438,SO,1996-08-09,13.897974967956545
+171439,SO,1996-08-12,14.050700187683104
+171440,SO,1996-08-13,13.974337577819824
+171441,SO,1996-08-14,13.974337577819824
+171442,SO,1996-08-15,13.668888092041016
+171443,SO,1996-08-16,13.821613311767578
+171444,SO,1996-08-19,13.897974967956545
+171445,SO,1996-08-20,13.974337577819824
+171446,SO,1996-08-21,14.203425407409668
+171447,SO,1996-08-22,14.203425407409668
+171448,SO,1996-08-23,14.050700187683104
+171449,SO,1996-08-26,13.897974967956545
+171450,SO,1996-08-27,13.897974967956545
+171451,SO,1996-08-28,13.897974967956545
+171452,SO,1996-08-29,13.897974967956545
+171453,SO,1996-08-30,13.74524974822998
+171454,SO,1996-09-03,13.668888092041016
+171455,SO,1996-09-04,13.592524528503418
+171456,SO,1996-09-05,13.36343765258789
+171457,SO,1996-09-06,13.36343765258789
+171458,SO,1996-09-09,13.592524528503418
+171459,SO,1996-09-10,13.439800262451172
+171460,SO,1996-09-11,13.36343765258789
+171461,SO,1996-09-12,13.439800262451172
+171462,SO,1996-09-13,13.668888092041016
+171463,SO,1996-09-16,13.821613311767578
+171464,SO,1996-09-17,13.74524974822998
+171465,SO,1996-09-18,13.516162872314451
+171466,SO,1996-09-19,13.36343765258789
+171467,SO,1996-09-20,13.592524528503418
+171468,SO,1996-09-23,13.668888092041016
+171469,SO,1996-09-24,13.668888092041016
+171470,SO,1996-09-25,13.592524528503418
+171471,SO,1996-09-26,13.74524974822998
+171472,SO,1996-09-27,13.74524974822998
+171473,SO,1996-09-30,13.74524974822998
+171474,SO,1996-10-01,13.592524528503418
+171475,SO,1996-10-02,13.668888092041016
+171476,SO,1996-10-03,13.592524528503418
+171477,SO,1996-10-04,13.821613311767578
+171478,SO,1996-10-07,13.74524974822998
+171479,SO,1996-10-08,13.74524974822998
+171480,SO,1996-10-09,13.439800262451172
+171481,SO,1996-10-10,13.36343765258789
+171482,SO,1996-10-11,13.36343765258789
+171483,SO,1996-10-14,13.439800262451172
+171484,SO,1996-10-15,13.439800262451172
+171485,SO,1996-10-16,13.516162872314451
+171486,SO,1996-10-17,13.516162872314451
+171487,SO,1996-10-18,13.592524528503418
+171488,SO,1996-10-21,13.592524528503418
+171489,SO,1996-10-22,13.592524528503418
+171490,SO,1996-10-23,13.439800262451172
+171491,SO,1996-10-24,13.516162872314451
+171492,SO,1996-10-25,13.516162872314451
+171493,SO,1996-10-28,13.439800262451172
+171494,SO,1996-10-29,13.668888092041016
+171495,SO,1996-10-30,13.668888092041016
+171496,SO,1996-10-31,13.516162872314451
+171497,SO,1996-11-01,13.592524528503418
+171498,SO,1996-11-04,13.668888092041016
+171499,SO,1996-11-05,13.74524974822998
+171500,SO,1996-11-06,13.974337577819824
+171501,SO,1996-11-07,13.897974967956545
+171502,SO,1996-11-08,13.821613311767578
+171503,SO,1996-11-11,13.74524974822998
+171504,SO,1996-11-12,13.821613311767578
+171505,SO,1996-11-13,13.974337577819824
+171506,SO,1996-11-14,13.974337577819824
+171507,SO,1996-11-15,13.821613311767578
+171508,SO,1996-11-18,13.821613311767578
+171509,SO,1996-11-19,13.668888092041016
+171510,SO,1996-11-20,13.74524974822998
+171511,SO,1996-11-21,13.74524974822998
+171512,SO,1996-11-22,13.821613311767578
+171513,SO,1996-11-25,13.592524528503418
+171514,SO,1996-11-26,13.516162872314451
+171515,SO,1996-11-27,13.592524528503418
+171516,SO,1996-11-29,13.592524528503418
+171517,SO,1996-12-02,13.439800262451172
+171518,SO,1996-12-03,13.516162872314451
+171519,SO,1996-12-04,13.668888092041016
+171520,SO,1996-12-05,13.821613311767578
+171521,SO,1996-12-06,13.592524528503418
+171522,SO,1996-12-09,13.668888092041016
+171523,SO,1996-12-10,13.516162872314451
+171524,SO,1996-12-11,13.36343765258789
+171525,SO,1996-12-12,12.981624603271484
+171526,SO,1996-12-13,12.981624603271484
+171527,SO,1996-12-16,13.134349822998049
+171528,SO,1996-12-17,13.36343765258789
+171529,SO,1996-12-18,13.36343765258789
+171530,SO,1996-12-19,13.668888092041016
+171531,SO,1996-12-20,13.74524974822998
+171532,SO,1996-12-23,13.668888092041016
+171533,SO,1996-12-24,13.74524974822998
+171534,SO,1996-12-26,13.897974967956545
+171535,SO,1996-12-27,13.974337577819824
+171536,SO,1996-12-30,13.974337577819824
+171537,SO,1996-12-31,13.821613311767578
+171538,SO,1997-01-02,13.592524528503418
+171539,SO,1997-01-03,13.592524528503418
+171540,SO,1997-01-06,13.74524974822998
+171541,SO,1997-01-07,13.974337577819824
+171542,SO,1997-01-08,13.821613311767578
+171543,SO,1997-01-09,13.821613311767578
+171544,SO,1997-01-10,13.821613311767578
+171545,SO,1997-01-13,13.74524974822998
+171546,SO,1997-01-14,13.821613311767578
+171547,SO,1997-01-15,14.203425407409668
+171548,SO,1997-01-16,13.897974967956545
+171549,SO,1997-01-17,14.050700187683104
+171550,SO,1997-01-20,13.897974967956545
+171551,SO,1997-01-21,13.974337577819824
+171552,SO,1997-01-22,14.127062797546388
+171553,SO,1997-01-23,13.897974967956545
+171554,SO,1997-01-24,13.821613311767578
+171555,SO,1997-01-27,13.592524528503418
+171556,SO,1997-01-28,13.516162872314451
+171557,SO,1997-01-29,13.516162872314451
+171558,SO,1997-01-30,13.36343765258789
+171559,SO,1997-01-31,13.36343765258789
+171560,SO,1997-02-03,13.36343765258789
+171561,SO,1997-02-04,13.36343765258789
+171562,SO,1997-02-05,13.210713386535645
+171563,SO,1997-02-06,13.134349822998049
+171564,SO,1997-02-07,13.28707504272461
+171565,SO,1997-02-10,13.36343765258789
+171566,SO,1997-02-11,13.36343765258789
+171567,SO,1997-02-12,13.439800262451172
+171568,SO,1997-02-13,13.592524528503418
+171569,SO,1997-02-14,13.516162872314451
+171570,SO,1997-02-18,13.516162872314451
+171571,SO,1997-02-19,13.36343765258789
+171572,SO,1997-02-20,13.28707504272461
+171573,SO,1997-02-21,13.36343765258789
+171574,SO,1997-02-24,13.516162872314451
+171575,SO,1997-02-25,13.516162872314451
+171576,SO,1997-02-26,13.36343765258789
+171577,SO,1997-02-27,13.28707504272461
+171578,SO,1997-02-28,13.28707504272461
+171579,SO,1997-03-03,13.36343765258789
+171580,SO,1997-03-04,13.28707504272461
+171581,SO,1997-03-05,13.134349822998049
+171582,SO,1997-03-06,13.057988166809082
+171583,SO,1997-03-07,13.28707504272461
+171584,SO,1997-03-10,13.28707504272461
+171585,SO,1997-03-11,13.210713386535645
+171586,SO,1997-03-12,13.134349822998049
+171587,SO,1997-03-13,12.90526294708252
+171588,SO,1997-03-14,12.828900337219238
+171589,SO,1997-03-17,13.057988166809082
+171590,SO,1997-03-18,13.134349822998049
+171591,SO,1997-03-19,12.981624603271484
+171592,SO,1997-03-20,12.981624603271484
+171593,SO,1997-03-21,12.981624603271484
+171594,SO,1997-03-24,13.210713386535645
+171595,SO,1997-03-25,13.439800262451172
+171596,SO,1997-03-26,13.134349822998049
+171597,SO,1997-03-27,12.828900337219238
+171598,SO,1997-03-31,12.90526294708252
+171599,SO,1997-04-01,13.057988166809082
+171600,SO,1997-04-02,13.134349822998049
+171601,SO,1997-04-03,13.057988166809082
+171602,SO,1997-04-04,13.057988166809082
+171603,SO,1997-04-07,13.134349822998049
+171604,SO,1997-04-08,12.90526294708252
+171605,SO,1997-04-09,12.828900337219238
+171606,SO,1997-04-10,12.981624603271484
+171607,SO,1997-04-11,12.752537727355955
+171608,SO,1997-04-14,12.752537727355955
+171609,SO,1997-04-15,12.90526294708252
+171610,SO,1997-04-16,12.90526294708252
+171611,SO,1997-04-17,12.981624603271484
+171612,SO,1997-04-18,12.981624603271484
+171613,SO,1997-04-21,12.752537727355955
+171614,SO,1997-04-22,12.828900337219238
+171615,SO,1997-04-23,12.599813461303713
+171616,SO,1997-04-24,12.218000411987305
+171617,SO,1997-04-25,12.37072467803955
+171618,SO,1997-04-28,12.523449897766112
+171619,SO,1997-04-29,12.676175117492676
+171620,SO,1997-04-30,12.447088241577148
+171621,SO,1997-05-01,12.37072467803955
+171622,SO,1997-05-02,12.676175117492676
+171623,SO,1997-05-05,13.057988166809082
+171624,SO,1997-05-06,13.057988166809082
+171625,SO,1997-05-07,12.752537727355955
+171626,SO,1997-05-08,12.90526294708252
+171627,SO,1997-05-09,12.90526294708252
+171628,SO,1997-05-12,12.981624603271484
+171629,SO,1997-05-13,12.90526294708252
+171630,SO,1997-05-14,13.057988166809082
+171631,SO,1997-05-15,13.057988166809082
+171632,SO,1997-05-16,12.981624603271484
+171633,SO,1997-05-19,13.057988166809082
+171634,SO,1997-05-20,13.057988166809082
+171635,SO,1997-05-21,13.057988166809082
+171636,SO,1997-05-22,12.828900337219238
+171637,SO,1997-05-23,13.057988166809082
+171638,SO,1997-05-27,12.981624603271484
+171639,SO,1997-05-28,13.134349822998049
+171640,SO,1997-05-29,12.90526294708252
+171641,SO,1997-05-30,12.90526294708252
+171642,SO,1997-06-02,12.752537727355955
+171643,SO,1997-06-03,12.752537727355955
+171644,SO,1997-06-04,12.828900337219238
+171645,SO,1997-06-05,12.981624603271484
+171646,SO,1997-06-06,13.057988166809082
+171647,SO,1997-06-09,12.90526294708252
+171648,SO,1997-06-10,12.981624603271484
+171649,SO,1997-06-11,13.210713386535645
+171650,SO,1997-06-12,13.439800262451172
+171651,SO,1997-06-13,13.439800262451172
+171652,SO,1997-06-16,13.36343765258789
+171653,SO,1997-06-17,13.210713386535645
+171654,SO,1997-06-18,13.210713386535645
+171655,SO,1997-06-19,13.36343765258789
+171656,SO,1997-06-20,13.28707504272461
+171657,SO,1997-06-23,13.36343765258789
+171658,SO,1997-06-24,13.36343765258789
+171659,SO,1997-06-25,13.248893737792969
+171660,SO,1997-06-26,13.28707504272461
+171661,SO,1997-06-27,13.210713386535645
+171662,SO,1997-06-30,13.36343765258789
+171663,SO,1997-07-01,13.248893737792969
+171664,SO,1997-07-02,13.401618957519531
+171665,SO,1997-07-03,13.554344177246094
+171666,SO,1997-07-07,13.439800262451172
+171667,SO,1997-07-08,13.477980613708496
+171668,SO,1997-07-09,13.36343765258789
+171669,SO,1997-07-10,13.516162872314451
+171670,SO,1997-07-11,13.516162872314451
+171671,SO,1997-07-14,13.439800262451172
+171672,SO,1997-07-15,13.516162872314451
+171673,SO,1997-07-16,13.516162872314451
+171674,SO,1997-07-17,12.981624603271484
+171675,SO,1997-07-18,12.94344425201416
+171676,SO,1997-07-21,13.134349822998049
+171677,SO,1997-07-22,13.36343765258789
+171678,SO,1997-07-23,13.134349822998049
+171679,SO,1997-07-24,13.096169471740724
+171680,SO,1997-07-25,13.057988166809082
+171681,SO,1997-07-28,12.981624603271484
+171682,SO,1997-07-29,13.172531127929688
+171683,SO,1997-07-30,13.516162872314451
+171684,SO,1997-07-31,13.401618957519531
+171685,SO,1997-08-01,13.248893737792969
+171686,SO,1997-08-04,13.28707504272461
+171687,SO,1997-08-05,13.172531127929688
+171688,SO,1997-08-06,13.28707504272461
+171689,SO,1997-08-07,13.134349822998049
+171690,SO,1997-08-08,13.057988166809082
+171691,SO,1997-08-11,13.248893737792969
+171692,SO,1997-08-12,13.28707504272461
+171693,SO,1997-08-13,13.210713386535645
+171694,SO,1997-08-14,12.981624603271484
+171695,SO,1997-08-15,12.752537727355955
+171696,SO,1997-08-18,13.019805908203123
+171697,SO,1997-08-19,13.210713386535645
+171698,SO,1997-08-20,13.172531127929688
+171699,SO,1997-08-21,13.096169471740724
+171700,SO,1997-08-22,13.172531127929688
+171701,SO,1997-08-25,13.172531127929688
+171702,SO,1997-08-26,13.096169471740724
+171703,SO,1997-08-27,13.057988166809082
+171704,SO,1997-08-28,12.94344425201416
+171705,SO,1997-08-29,12.867080688476562
+171706,SO,1997-09-02,13.057988166809082
+171707,SO,1997-09-03,13.172531127929688
+171708,SO,1997-09-04,13.172531127929688
+171709,SO,1997-09-05,13.172531127929688
+171710,SO,1997-09-08,13.28707504272461
+171711,SO,1997-09-09,13.477980613708496
+171712,SO,1997-09-10,13.401618957519531
+171713,SO,1997-09-11,13.401618957519531
+171714,SO,1997-09-12,13.554344177246094
+171715,SO,1997-09-15,13.592524528503418
+171716,SO,1997-09-16,13.897974967956545
+171717,SO,1997-09-17,13.821613311767578
+171718,SO,1997-09-18,13.859793663024902
+171719,SO,1997-09-19,13.897974967956545
+171720,SO,1997-09-22,13.897974967956545
+171721,SO,1997-09-23,13.859793663024902
+171722,SO,1997-09-24,13.74524974822998
+171723,SO,1997-09-25,13.859793663024902
+171724,SO,1997-09-26,13.974337577819824
+171725,SO,1997-09-29,13.897974967956545
+171726,SO,1997-09-30,13.78343105316162
+171727,SO,1997-10-01,13.936156272888184
+171728,SO,1997-10-02,14.050700187683104
+171729,SO,1997-10-03,13.897974967956545
+171730,SO,1997-10-06,13.936156272888184
+171731,SO,1997-10-07,13.936156272888184
+171732,SO,1997-10-08,13.668888092041016
+171733,SO,1997-10-09,13.78343105316162
+171734,SO,1997-10-10,13.974337577819824
+171735,SO,1997-10-13,14.012518882751465
+171736,SO,1997-10-14,14.165244102478027
+171737,SO,1997-10-15,14.165244102478027
+171738,SO,1997-10-16,14.394330978393556
+171739,SO,1997-10-17,14.31796932220459
+171740,SO,1997-10-20,14.394330978393556
+171741,SO,1997-10-21,14.470693588256836
+171742,SO,1997-10-22,14.814325332641602
+171743,SO,1997-10-23,14.585238456726074
+171744,SO,1997-10-24,14.66160011291504
+171745,SO,1997-10-27,14.508874893188477
+171746,SO,1997-10-28,14.508874893188477
+171747,SO,1997-10-29,14.203425407409668
+171748,SO,1997-10-30,13.821613311767578
+171749,SO,1997-10-31,14.012518882751465
+171750,SO,1997-11-03,14.241605758666992
+171751,SO,1997-11-04,14.203425407409668
+171752,SO,1997-11-05,13.859793663024902
+171753,SO,1997-11-06,13.74524974822998
+171754,SO,1997-11-07,13.78343105316162
+171755,SO,1997-11-10,13.78343105316162
+171756,SO,1997-11-11,13.936156272888184
+171757,SO,1997-11-12,14.050700187683104
+171758,SO,1997-11-13,13.974337577819824
+171759,SO,1997-11-14,13.516162872314451
+171760,SO,1997-11-17,13.859793663024902
+171761,SO,1997-11-18,13.707069396972656
+171762,SO,1997-11-19,13.707069396972656
+171763,SO,1997-11-20,14.241605758666992
+171764,SO,1997-11-21,14.356149673461914
+171765,SO,1997-11-24,14.27978801727295
+171766,SO,1997-11-25,14.432513236999512
+171767,SO,1997-11-26,14.508874893188477
+171768,SO,1997-11-28,14.66160011291504
+171769,SO,1997-12-01,14.73796272277832
+171770,SO,1997-12-02,14.73796272277832
+171771,SO,1997-12-03,14.394330978393556
+171772,SO,1997-12-04,14.127062797546388
+171773,SO,1997-12-05,14.27978801727295
+171774,SO,1997-12-08,14.165244102478027
+171775,SO,1997-12-09,14.241605758666992
+171776,SO,1997-12-10,14.165244102478027
+171777,SO,1997-12-11,14.08888053894043
+171778,SO,1997-12-12,14.127062797546388
+171779,SO,1997-12-15,14.508874893188477
+171780,SO,1997-12-16,14.432513236999512
+171781,SO,1997-12-17,14.623418807983398
+171782,SO,1997-12-18,14.66160011291504
+171783,SO,1997-12-19,14.66160011291504
+171784,SO,1997-12-22,15.005230903625488
+171785,SO,1997-12-23,15.11977481842041
+171786,SO,1997-12-24,15.196138381958008
+171787,SO,1997-12-26,15.272500038146973
+171788,SO,1997-12-29,15.883399963378906
+171789,SO,1997-12-30,15.883399963378906
+171790,SO,1997-12-31,15.80703830718994
+171791,SO,1998-01-02,15.845218658447266
+171792,SO,1998-01-05,15.616130828857422
+171793,SO,1998-01-06,15.348862648010254
+171794,SO,1998-01-07,15.387043952941896
+171795,SO,1998-01-08,15.501587867736816
+171796,SO,1998-01-09,15.501587867736816
+171797,SO,1998-01-12,15.425225257873535
+171798,SO,1998-01-13,15.57794952392578
+171799,SO,1998-01-14,15.57794952392578
+171800,SO,1998-01-15,15.387043952941896
+171801,SO,1998-01-16,15.387043952941896
+171802,SO,1998-01-20,15.348862648010254
+171803,SO,1998-01-21,15.234318733215332
+171804,SO,1998-01-22,15.310681343078612
+171805,SO,1998-01-23,15.043413162231444
+171806,SO,1998-01-26,15.272500038146973
+171807,SO,1998-01-27,15.425225257873535
+171808,SO,1998-01-28,15.425225257873535
+171809,SO,1998-01-29,15.043413162231444
+171810,SO,1998-01-30,14.852505683898926
+171811,SO,1998-02-02,14.890687942504885
+171812,SO,1998-02-03,14.73796272277832
+171813,SO,1998-02-04,14.69978141784668
+171814,SO,1998-02-05,14.814325332641602
+171815,SO,1998-02-06,15.15795612335205
+171816,SO,1998-02-09,15.043413162231444
+171817,SO,1998-02-10,15.234318733215332
+171818,SO,1998-02-11,15.196138381958008
+171819,SO,1998-02-12,15.272500038146973
+171820,SO,1998-02-13,15.196138381958008
+171821,SO,1998-02-17,15.310681343078612
+171822,SO,1998-02-18,15.272500038146973
+171823,SO,1998-02-19,15.196138381958008
+171824,SO,1998-02-20,15.196138381958008
+171825,SO,1998-02-23,15.11977481842041
+171826,SO,1998-02-24,15.081594467163086
+171827,SO,1998-02-25,15.11977481842041
+171828,SO,1998-02-26,15.043413162231444
+171829,SO,1998-02-27,15.081594467163086
+171830,SO,1998-03-02,15.081594467163086
+171831,SO,1998-03-03,15.234318733215332
+171832,SO,1998-03-04,15.234318733215332
+171833,SO,1998-03-05,15.234318733215332
+171834,SO,1998-03-06,15.387043952941896
+171835,SO,1998-03-09,15.69249439239502
+171836,SO,1998-03-10,15.921581268310549
+171837,SO,1998-03-11,15.69249439239502
+171838,SO,1998-03-12,15.883399963378906
+171839,SO,1998-03-13,15.845218658447266
+171840,SO,1998-03-16,15.921581268310549
+171841,SO,1998-03-17,16.07430648803711
+171842,SO,1998-03-18,16.456119537353516
+171843,SO,1998-03-19,16.532480239868164
+171844,SO,1998-03-20,16.95247459411621
+171845,SO,1998-03-23,17.219743728637695
+171846,SO,1998-03-24,17.334287643432617
+171847,SO,1998-03-25,17.181562423706055
+171848,SO,1998-03-26,16.95247459411621
+171849,SO,1998-03-27,16.608844757080078
+171850,SO,1998-03-30,16.608844757080078
+171851,SO,1998-03-31,16.91429328918457
+171852,SO,1998-04-01,16.876113891601562
+171853,SO,1998-04-02,16.99065589904785
+171854,SO,1998-04-03,16.95247459411621
+171855,SO,1998-04-06,16.761568069458008
+171856,SO,1998-04-07,16.685205459594727
+171857,SO,1998-04-08,16.79974937438965
+171858,SO,1998-04-09,16.79974937438965
+171859,SO,1998-04-13,16.417938232421875
+171860,SO,1998-04-14,16.417938232421875
+171861,SO,1998-04-15,16.456119537353516
+171862,SO,1998-04-16,16.265213012695312
+171863,SO,1998-04-17,16.685205459594727
+171864,SO,1998-04-20,16.608844757080078
+171865,SO,1998-04-21,16.570663452148438
+171866,SO,1998-04-22,16.341575622558594
+171867,SO,1998-04-23,16.11248779296875
+171868,SO,1998-04-24,16.18885040283203
+171869,SO,1998-04-27,16.11248779296875
+171870,SO,1998-04-28,16.18885040283203
+171871,SO,1998-04-29,16.18885040283203
+171872,SO,1998-04-30,16.18885040283203
+171873,SO,1998-05-01,16.15066909790039
+171874,SO,1998-05-04,16.07430648803711
+171875,SO,1998-05-05,15.959762573242188
+171876,SO,1998-05-06,15.959762573242188
+171877,SO,1998-05-07,15.845218658447266
+171878,SO,1998-05-08,15.959762573242188
+171879,SO,1998-05-11,15.921581268310549
+171880,SO,1998-05-12,15.959762573242188
+171881,SO,1998-05-13,15.921581268310549
+171882,SO,1998-05-14,15.768856048583984
+171883,SO,1998-05-15,15.65431308746338
+171884,SO,1998-05-18,15.69249439239502
+171885,SO,1998-05-19,15.616130828857422
+171886,SO,1998-05-20,15.80703830718994
+171887,SO,1998-05-21,15.65431308746338
+171888,SO,1998-05-22,15.616130828857422
+171889,SO,1998-05-26,15.616130828857422
+171890,SO,1998-05-27,15.425225257873535
+171891,SO,1998-05-28,15.69249439239502
+171892,SO,1998-05-29,16.227031707763672
+171893,SO,1998-06-01,17.067018508911133
+171894,SO,1998-06-02,16.876113891601562
+171895,SO,1998-06-03,17.067018508911133
+171896,SO,1998-06-04,16.91429328918457
+171897,SO,1998-06-05,16.723388671875
+171898,SO,1998-06-08,16.723388671875
+171899,SO,1998-06-09,16.83793067932129
+171900,SO,1998-06-10,17.105199813842773
+171901,SO,1998-06-11,17.6015567779541
+171902,SO,1998-06-12,17.4106502532959
+171903,SO,1998-06-15,17.257925033569336
+171904,SO,1998-06-16,17.181562423706055
+171905,SO,1998-06-17,17.296106338500977
+171906,SO,1998-06-18,17.143381118774414
+171907,SO,1998-06-19,16.91429328918457
+171908,SO,1998-06-22,16.95247459411621
+171909,SO,1998-06-23,16.95247459411621
+171910,SO,1998-06-24,16.685205459594727
+171911,SO,1998-06-25,16.532480239868164
+171912,SO,1998-06-26,16.494300842285156
+171913,SO,1998-06-29,16.876113891601562
+171914,SO,1998-06-30,16.91429328918457
+171915,SO,1998-07-01,16.876113891601562
+171916,SO,1998-07-02,16.83793067932129
+171917,SO,1998-07-06,16.761568069458008
+171918,SO,1998-07-07,16.570663452148438
+171919,SO,1998-07-08,16.608844757080078
+171920,SO,1998-07-09,16.532480239868164
+171921,SO,1998-07-10,16.685205459594727
+171922,SO,1998-07-13,16.379756927490234
+171923,SO,1998-07-14,16.532480239868164
+171924,SO,1998-07-15,16.417938232421875
+171925,SO,1998-07-16,16.379756927490234
+171926,SO,1998-07-17,16.570663452148438
+171927,SO,1998-07-20,16.494300842285156
+171928,SO,1998-07-21,16.227031707763672
+171929,SO,1998-07-22,16.417938232421875
+171930,SO,1998-07-23,16.265213012695312
+171931,SO,1998-07-24,16.18885040283203
+171932,SO,1998-07-27,16.227031707763672
+171933,SO,1998-07-28,16.227031707763672
+171934,SO,1998-07-29,15.921581268310549
+171935,SO,1998-07-30,15.959762573242188
+171936,SO,1998-07-31,15.57794952392578
+171937,SO,1998-08-03,15.65431308746338
+171938,SO,1998-08-04,15.768856048583984
+171939,SO,1998-08-05,15.768856048583984
+171940,SO,1998-08-06,15.768856048583984
+171941,SO,1998-08-07,15.921581268310549
+171942,SO,1998-08-10,16.11248779296875
+171943,SO,1998-08-11,15.883399963378906
+171944,SO,1998-08-12,16.303394317626953
+171945,SO,1998-08-13,16.15066909790039
+171946,SO,1998-08-14,16.03612518310547
+171947,SO,1998-08-17,16.265213012695312
+171948,SO,1998-08-18,16.265213012695312
+171949,SO,1998-08-19,16.03612518310547
+171950,SO,1998-08-20,16.03612518310547
+171951,SO,1998-08-21,16.570663452148438
+171952,SO,1998-08-24,16.685205459594727
+171953,SO,1998-08-25,16.494300842285156
+171954,SO,1998-08-26,16.723388671875
+171955,SO,1998-08-27,16.723388671875
+171956,SO,1998-08-28,16.91429328918457
+171957,SO,1998-08-31,17.181562423706055
+171958,SO,1998-09-01,17.105199813842773
+171959,SO,1998-09-02,16.379756927490234
+171960,SO,1998-09-03,16.265213012695312
+171961,SO,1998-09-04,16.18885040283203
+171962,SO,1998-09-08,16.647024154663086
+171963,SO,1998-09-09,16.79974937438965
+171964,SO,1998-09-10,16.761568069458008
+171965,SO,1998-09-11,16.876113891601562
+171966,SO,1998-09-14,17.028837203979492
+171967,SO,1998-09-15,17.143381118774414
+171968,SO,1998-09-16,17.219743728637695
+171969,SO,1998-09-17,17.143381118774414
+171970,SO,1998-09-18,17.6015567779541
+171971,SO,1998-09-21,17.56337547302246
+171972,SO,1998-09-22,17.4106502532959
+171973,SO,1998-09-23,17.677919387817383
+171974,SO,1998-09-24,17.52519416809082
+171975,SO,1998-09-25,17.639738082885742
+171976,SO,1998-09-28,17.6015567779541
+171977,SO,1998-09-29,17.983369827270508
+171978,SO,1998-09-30,17.983369827270508
+171979,SO,1998-10-01,18.25063705444336
+171980,SO,1998-10-02,18.93790054321289
+171981,SO,1998-10-05,19.16698837280273
+171982,SO,1998-10-06,18.82335662841797
+171983,SO,1998-10-07,18.746994018554688
+171984,SO,1998-10-08,18.785175323486328
+171985,SO,1998-10-09,17.830644607543945
+171986,SO,1998-10-12,17.257925033569336
+171987,SO,1998-10-13,17.334287643432617
+171988,SO,1998-10-14,17.792463302612305
+171989,SO,1998-10-15,18.17427444458008
+171990,SO,1998-10-16,17.792463302612305
+171991,SO,1998-10-19,17.334287643432617
+171992,SO,1998-10-20,17.105199813842773
+171993,SO,1998-10-21,16.95247459411621
+171994,SO,1998-10-22,17.181562423706055
+171995,SO,1998-10-23,17.143381118774414
+171996,SO,1998-10-26,17.105199813842773
+171997,SO,1998-10-27,17.44883155822754
+171998,SO,1998-10-28,17.716100692749023
+171999,SO,1998-10-29,17.219743728637695
+172000,SO,1998-10-30,17.219743728637695
+172001,SO,1998-11-02,17.181562423706055
+172002,SO,1998-11-03,17.44883155822754
+172003,SO,1998-11-04,17.219743728637695
+172004,SO,1998-11-05,17.44883155822754
+172005,SO,1998-11-06,17.716100692749023
+172006,SO,1998-11-09,17.48701286315918
+172007,SO,1998-11-10,17.907005310058594
+172008,SO,1998-11-11,17.4106502532959
+172009,SO,1998-11-12,17.372468948364258
+172010,SO,1998-11-13,17.44883155822754
+172011,SO,1998-11-16,17.75428009033203
+172012,SO,1998-11-17,18.05973052978516
+172013,SO,1998-11-18,17.945188522338867
+172014,SO,1998-11-19,17.830644607543945
+172015,SO,1998-11-20,17.868825912475586
+172016,SO,1998-11-23,17.792463302612305
+172017,SO,1998-11-24,17.716100692749023
+172018,SO,1998-11-25,18.17427444458008
+172019,SO,1998-11-27,18.21245574951172
+172020,SO,1998-11-30,18.02154922485352
+172021,SO,1998-12-01,18.17427444458008
+172022,SO,1998-12-02,18.05973052978516
+172023,SO,1998-12-03,17.792463302612305
+172024,SO,1998-12-04,18.17427444458008
+172025,SO,1998-12-07,18.09791374206543
+172026,SO,1998-12-08,18.05973052978516
+172027,SO,1998-12-09,17.907005310058594
+172028,SO,1998-12-10,17.75428009033203
+172029,SO,1998-12-11,17.983369827270508
+172030,SO,1998-12-14,17.677919387817383
+172031,SO,1998-12-15,17.677919387817383
+172032,SO,1998-12-16,17.716100692749023
+172033,SO,1998-12-17,18.13609313964844
+172034,SO,1998-12-18,18.32699966430664
+172035,SO,1998-12-21,18.288818359375
+172036,SO,1998-12-22,17.945188522338867
+172037,SO,1998-12-23,17.983369827270508
+172038,SO,1998-12-24,17.983369827270508
+172039,SO,1998-12-28,17.639738082885742
+172040,SO,1998-12-29,17.945188522338867
+172041,SO,1998-12-30,17.75428009033203
+172042,SO,1998-12-31,17.75428009033203
+172043,SO,1999-01-04,17.907005310058594
+172044,SO,1999-01-05,17.868825912475586
+172045,SO,1999-01-06,17.830644607543945
+172046,SO,1999-01-07,17.56337547302246
+172047,SO,1999-01-08,17.56337547302246
+172048,SO,1999-01-11,17.143381118774414
+172049,SO,1999-01-12,17.181562423706055
+172050,SO,1999-01-13,17.52519416809082
+172051,SO,1999-01-14,17.4106502532959
+172052,SO,1999-01-15,17.48701286315918
+172053,SO,1999-01-19,17.143381118774414
+172054,SO,1999-01-20,17.028837203979492
+172055,SO,1999-01-21,17.334287643432617
+172056,SO,1999-01-22,17.257925033569336
+172057,SO,1999-01-25,17.219743728637695
+172058,SO,1999-01-26,17.105199813842773
+172059,SO,1999-01-27,16.876113891601562
+172060,SO,1999-01-28,16.647024154663086
+172061,SO,1999-01-29,16.456119537353516
+172062,SO,1999-02-01,16.11248779296875
+172063,SO,1999-02-02,16.265213012695312
+172064,SO,1999-02-03,16.11248779296875
+172065,SO,1999-02-04,15.730674743652344
+172066,SO,1999-02-05,15.883399963378906
+172067,SO,1999-02-08,16.15066909790039
+172068,SO,1999-02-09,16.03612518310547
+172069,SO,1999-02-10,15.845218658447266
+172070,SO,1999-02-11,15.69249439239502
+172071,SO,1999-02-12,15.196138381958008
+172072,SO,1999-02-16,15.387043952941896
+172073,SO,1999-02-17,15.616130828857422
+172074,SO,1999-02-18,16.07430648803711
+172075,SO,1999-02-19,15.80703830718994
+172076,SO,1999-02-22,15.80703830718994
+172077,SO,1999-02-23,15.65431308746338
+172078,SO,1999-02-24,15.425225257873535
+172079,SO,1999-02-25,15.234318733215332
+172080,SO,1999-02-26,15.310681343078612
+172081,SO,1999-03-01,15.081594467163086
+172082,SO,1999-03-02,15.081594467163086
+172083,SO,1999-03-03,15.11977481842041
+172084,SO,1999-03-04,15.15795612335205
+172085,SO,1999-03-05,15.196138381958008
+172086,SO,1999-03-08,15.081594467163086
+172087,SO,1999-03-09,14.890687942504885
+172088,SO,1999-03-10,14.73796272277832
+172089,SO,1999-03-11,14.814325332641602
+172090,SO,1999-03-12,15.234318733215332
+172091,SO,1999-03-15,15.310681343078612
+172092,SO,1999-03-16,15.539769172668455
+172093,SO,1999-03-17,15.501587867736816
+172094,SO,1999-03-18,15.69249439239502
+172095,SO,1999-03-19,15.539769172668455
+172096,SO,1999-03-22,15.57794952392578
+172097,SO,1999-03-23,15.46340560913086
+172098,SO,1999-03-24,15.883399963378906
+172099,SO,1999-03-25,15.65431308746338
+172100,SO,1999-03-26,15.234318733215332
+172101,SO,1999-03-29,14.623418807983398
+172102,SO,1999-03-30,14.203425407409668
+172103,SO,1999-03-31,14.241605758666992
+172104,SO,1999-04-01,14.356149673461914
+172105,SO,1999-04-05,14.356149673461914
+172106,SO,1999-04-06,13.897974967956545
+172107,SO,1999-04-07,14.241605758666992
+172108,SO,1999-04-08,14.73796272277832
+172109,SO,1999-04-09,14.432513236999512
+172110,SO,1999-04-12,14.77614402770996
+172111,SO,1999-04-13,14.69978141784668
+172112,SO,1999-04-14,14.432513236999512
+172113,SO,1999-04-15,14.928869247436523
+172114,SO,1999-04-16,15.043413162231444
+172115,SO,1999-04-19,15.730674743652344
+172116,SO,1999-04-20,16.876113891601562
+172117,SO,1999-04-21,16.532480239868164
+172118,SO,1999-04-22,16.417938232421875
+172119,SO,1999-04-23,16.417938232421875
+172120,SO,1999-04-26,16.456119537353516
+172121,SO,1999-04-27,16.227031707763672
+172122,SO,1999-04-28,16.379756927490234
+172123,SO,1999-04-29,16.379756927490234
+172124,SO,1999-04-30,16.532480239868164
+172125,SO,1999-05-03,16.83793067932129
+172126,SO,1999-05-04,16.570663452148438
+172127,SO,1999-05-05,16.723388671875
+172128,SO,1999-05-06,16.647024154663086
+172129,SO,1999-05-07,16.608844757080078
+172130,SO,1999-05-10,16.723388671875
+172131,SO,1999-05-11,16.417938232421875
+172132,SO,1999-05-12,16.494300842285156
+172133,SO,1999-05-13,16.876113891601562
+172134,SO,1999-05-14,16.723388671875
+172135,SO,1999-05-17,16.83793067932129
+172136,SO,1999-05-18,16.761568069458008
+172137,SO,1999-05-19,16.95247459411621
+172138,SO,1999-05-20,16.876113891601562
+172139,SO,1999-05-21,17.028837203979492
+172140,SO,1999-05-24,17.48701286315918
+172141,SO,1999-05-25,17.6015567779541
+172142,SO,1999-05-26,17.6015567779541
+172143,SO,1999-05-27,17.028837203979492
+172144,SO,1999-05-28,17.334287643432617
+172145,SO,1999-06-01,16.876113891601562
+172146,SO,1999-06-02,16.83793067932129
+172147,SO,1999-06-03,16.99065589904785
+172148,SO,1999-06-04,17.296106338500977
+172149,SO,1999-06-07,17.257925033569336
+172150,SO,1999-06-08,17.181562423706055
+172151,SO,1999-06-09,17.219743728637695
+172152,SO,1999-06-10,16.876113891601562
+172153,SO,1999-06-11,16.876113891601562
+172154,SO,1999-06-14,17.028837203979492
+172155,SO,1999-06-15,17.257925033569336
+172156,SO,1999-06-16,17.372468948364258
+172157,SO,1999-06-17,17.143381118774414
+172158,SO,1999-06-18,17.067018508911133
+172159,SO,1999-06-21,17.028837203979492
+172160,SO,1999-06-22,16.99065589904785
+172161,SO,1999-06-23,16.91429328918457
+172162,SO,1999-06-24,16.91429328918457
+172163,SO,1999-06-25,16.876113891601562
+172164,SO,1999-06-28,16.91429328918457
+172165,SO,1999-06-29,16.761568069458008
+172166,SO,1999-06-30,16.18885040283203
+172167,SO,1999-07-01,16.341575622558594
+172168,SO,1999-07-02,16.379756927490234
+172169,SO,1999-07-06,16.417938232421875
+172170,SO,1999-07-07,16.227031707763672
+172171,SO,1999-07-08,15.883399963378906
+172172,SO,1999-07-09,15.997943878173828
+172173,SO,1999-07-12,16.07430648803711
+172174,SO,1999-07-13,16.15066909790039
+172175,SO,1999-07-14,15.921581268310549
+172176,SO,1999-07-15,16.15066909790039
+172177,SO,1999-07-16,16.265213012695312
+172178,SO,1999-07-19,16.341575622558594
+172179,SO,1999-07-20,16.417938232421875
+172180,SO,1999-07-21,16.685205459594727
+172181,SO,1999-07-22,16.723388671875
+172182,SO,1999-07-23,16.79974937438965
+172183,SO,1999-07-26,16.876113891601562
+172184,SO,1999-07-27,16.723388671875
+172185,SO,1999-07-28,16.417938232421875
+172186,SO,1999-07-29,16.07430648803711
+172187,SO,1999-07-30,16.11248779296875
+172188,SO,1999-08-02,16.379756927490234
+172189,SO,1999-08-03,16.532480239868164
+172190,SO,1999-08-04,16.532480239868164
+172191,SO,1999-08-05,16.647024154663086
+172192,SO,1999-08-06,16.570663452148438
+172193,SO,1999-08-09,16.494300842285156
+172194,SO,1999-08-10,16.417938232421875
+172195,SO,1999-08-11,16.417938232421875
+172196,SO,1999-08-12,16.11248779296875
+172197,SO,1999-08-13,16.303394317626953
+172198,SO,1999-08-16,16.15066909790039
+172199,SO,1999-08-17,16.15066909790039
+172200,SO,1999-08-18,16.07430648803711
+172201,SO,1999-08-19,16.341575622558594
+172202,SO,1999-08-20,16.723388671875
+172203,SO,1999-08-23,16.79974937438965
+172204,SO,1999-08-24,16.83793067932129
+172205,SO,1999-08-25,17.028837203979492
+172206,SO,1999-08-26,16.95247459411621
+172207,SO,1999-08-27,16.83793067932129
+172208,SO,1999-08-30,16.494300842285156
+172209,SO,1999-08-31,16.532480239868164
+172210,SO,1999-09-01,16.532480239868164
+172211,SO,1999-09-02,16.532480239868164
+172212,SO,1999-09-03,16.876113891601562
+172213,SO,1999-09-07,16.608844757080078
+172214,SO,1999-09-08,16.456119537353516
+172215,SO,1999-09-09,16.494300842285156
+172216,SO,1999-09-10,16.761568069458008
+172217,SO,1999-09-13,16.647024154663086
+172218,SO,1999-09-14,16.494300842285156
+172219,SO,1999-09-15,16.570663452148438
+172220,SO,1999-09-16,16.303394317626953
+172221,SO,1999-09-17,16.647024154663086
+172222,SO,1999-09-20,16.456119537353516
+172223,SO,1999-09-21,16.15066909790039
+172224,SO,1999-09-22,16.07430648803711
+172225,SO,1999-09-23,15.768856048583984
+172226,SO,1999-09-24,15.69249439239502
+172227,SO,1999-09-27,15.69249439239502
+172228,SO,1999-09-28,15.57794952392578
+172229,SO,1999-09-29,15.616130828857422
+172230,SO,1999-09-30,15.730674743652344
+172231,SO,1999-10-01,16.15066909790039
+172232,SO,1999-10-04,16.494300842285156
+172233,SO,1999-10-05,16.07430648803711
+172234,SO,1999-10-06,16.18885040283203
+172235,SO,1999-10-07,15.80703830718994
+172236,SO,1999-10-08,15.921581268310549
+172237,SO,1999-10-11,15.616130828857422
+172238,SO,1999-10-12,15.539769172668455
+172239,SO,1999-10-13,15.46340560913086
+172240,SO,1999-10-14,15.845218658447266
+172241,SO,1999-10-15,15.65431308746338
+172242,SO,1999-10-18,15.845218658447266
+172243,SO,1999-10-19,15.539769172668455
+172244,SO,1999-10-20,15.65431308746338
+172245,SO,1999-10-21,15.730674743652344
+172246,SO,1999-10-22,15.768856048583984
+172247,SO,1999-10-25,15.730674743652344
+172248,SO,1999-10-26,15.616130828857422
+172249,SO,1999-10-27,16.11248779296875
+172250,SO,1999-10-28,16.227031707763672
+172251,SO,1999-10-29,16.227031707763672
+172252,SO,1999-11-01,16.07430648803711
+172253,SO,1999-11-02,16.11248779296875
+172254,SO,1999-11-03,15.997943878173828
+172255,SO,1999-11-04,15.80703830718994
+172256,SO,1999-11-05,15.959762573242188
+172257,SO,1999-11-08,15.845218658447266
+172258,SO,1999-11-09,15.616130828857422
+172259,SO,1999-11-10,15.310681343078612
+172260,SO,1999-11-11,15.387043952941896
+172261,SO,1999-11-12,15.387043952941896
+172262,SO,1999-11-15,15.310681343078612
+172263,SO,1999-11-16,15.234318733215332
+172264,SO,1999-11-17,14.928869247436523
+172265,SO,1999-11-18,14.928869247436523
+172266,SO,1999-11-19,14.928869247436523
+172267,SO,1999-11-22,14.66160011291504
+172268,SO,1999-11-23,14.356149673461914
+172269,SO,1999-11-24,14.394330978393556
+172270,SO,1999-11-26,14.394330978393556
+172271,SO,1999-11-29,13.936156272888184
+172272,SO,1999-11-30,14.27978801727295
+172273,SO,1999-12-01,14.31796932220459
+172274,SO,1999-12-02,14.508874893188477
+172275,SO,1999-12-03,14.623418807983398
+172276,SO,1999-12-06,14.470693588256836
+172277,SO,1999-12-07,14.203425407409668
+172278,SO,1999-12-08,14.050700187683104
+172279,SO,1999-12-09,13.477980613708496
+172280,SO,1999-12-10,13.821613311767578
+172281,SO,1999-12-13,13.678433418273926
+172282,SO,1999-12-14,13.859793663024902
+172283,SO,1999-12-15,14.31796932220459
+172284,SO,1999-12-16,14.127062797546388
+172285,SO,1999-12-17,14.394330978393556
+172286,SO,1999-12-20,14.193880081176758
+172287,SO,1999-12-21,14.203425407409668
+172288,SO,1999-12-22,14.394330978393556
+172289,SO,1999-12-23,14.547056198120115
+172290,SO,1999-12-27,14.432513236999512
+172291,SO,1999-12-28,14.508874893188477
+172292,SO,1999-12-29,14.31796932220459
+172293,SO,1999-12-30,14.470693588256836
+172294,SO,1999-12-31,14.356149673461914
+172295,SO,2000-01-03,13.897974967956545
+172296,SO,2000-01-04,14.050700187683104
+172297,SO,2000-01-05,14.77614402770996
+172298,SO,2000-01-06,14.814325332641602
+172299,SO,2000-01-07,15.081594467163086
+172300,SO,2000-01-10,14.967049598693848
+172301,SO,2000-01-11,14.852505683898926
+172302,SO,2000-01-12,15.11977481842041
+172303,SO,2000-01-13,14.928869247436523
+172304,SO,2000-01-14,14.73796272277832
+172305,SO,2000-01-18,14.27978801727295
+172306,SO,2000-01-19,14.623418807983398
+172307,SO,2000-01-20,14.547056198120115
+172308,SO,2000-01-21,14.967049598693848
+172309,SO,2000-01-24,15.348862648010254
+172310,SO,2000-01-25,15.501587867736816
+172311,SO,2000-01-26,15.57794952392578
+172312,SO,2000-01-27,15.616130828857422
+172313,SO,2000-01-28,15.46340560913086
+172314,SO,2000-01-31,15.69249439239502
+172315,SO,2000-02-01,15.501587867736816
+172316,SO,2000-02-02,15.387043952941896
+172317,SO,2000-02-03,15.196138381958008
+172318,SO,2000-02-04,14.852505683898926
+172319,SO,2000-02-07,14.852505683898926
+172320,SO,2000-02-08,14.928869247436523
+172321,SO,2000-02-09,14.814325332641602
+172322,SO,2000-02-10,14.967049598693848
+172323,SO,2000-02-11,14.890687942504885
+172324,SO,2000-02-14,14.890687942504885
+172325,SO,2000-02-15,14.852505683898926
+172326,SO,2000-02-16,14.585238456726074
+172327,SO,2000-02-17,14.356149673461914
+172328,SO,2000-02-18,14.08888053894043
+172329,SO,2000-02-22,14.08888053894043
+172330,SO,2000-02-23,13.897974967956545
+172331,SO,2000-02-24,13.477980613708496
+172332,SO,2000-02-25,13.28707504272461
+172333,SO,2000-02-28,13.859793663024902
+172334,SO,2000-02-29,13.554344177246094
+172335,SO,2000-03-01,13.401618957519531
+172336,SO,2000-03-02,13.477980613708496
+172337,SO,2000-03-03,13.477980613708496
+172338,SO,2000-03-06,12.94344425201416
+172339,SO,2000-03-07,13.019805908203123
+172340,SO,2000-03-08,12.90526294708252
+172341,SO,2000-03-09,12.867080688476562
+172342,SO,2000-03-10,12.90526294708252
+172343,SO,2000-03-13,13.019805908203123
+172344,SO,2000-03-14,12.561631202697754
+172345,SO,2000-03-15,13.32525634765625
+172346,SO,2000-03-16,13.897974967956545
+172347,SO,2000-03-17,13.401618957519531
+172348,SO,2000-03-20,13.28707504272461
+172349,SO,2000-03-21,13.019805908203123
+172350,SO,2000-03-22,12.790719032287598
+172351,SO,2000-03-23,13.096169471740724
+172352,SO,2000-03-24,13.36343765258789
+172353,SO,2000-03-27,13.477980613708496
+172354,SO,2000-03-28,13.32525634765625
+172355,SO,2000-03-29,13.28707504272461
+172356,SO,2000-03-30,13.248893737792969
+172357,SO,2000-03-31,13.28707504272461
+172358,SO,2000-04-03,13.821613311767578
+172359,SO,2000-04-04,14.127062797546388
+172360,SO,2000-04-05,14.127062797546388
+172361,SO,2000-04-06,13.707069396972656
+172362,SO,2000-04-07,13.592524528503418
+172363,SO,2000-04-10,14.241605758666992
+172364,SO,2000-04-11,14.356149673461914
+172365,SO,2000-04-12,14.73796272277832
+172366,SO,2000-04-13,15.15795612335205
+172367,SO,2000-04-14,14.967049598693848
+172368,SO,2000-04-17,14.967049598693848
+172369,SO,2000-04-18,15.55885887145996
+172370,SO,2000-04-19,15.196138381958008
+172371,SO,2000-04-20,15.616130828857422
+172372,SO,2000-04-24,15.845218658447266
+172373,SO,2000-04-25,16.303394317626953
+172374,SO,2000-04-26,16.79974937438965
+172375,SO,2000-04-27,15.883399963378906
+172376,SO,2000-04-28,15.234318733215332
+172377,SO,2000-05-01,14.814325332641602
+172378,SO,2000-05-02,14.928869247436523
+172379,SO,2000-05-03,15.005230903625488
+172380,SO,2000-05-04,15.196138381958008
+172381,SO,2000-05-05,14.967049598693848
+172382,SO,2000-05-08,15.234318733215332
+172383,SO,2000-05-09,15.272500038146973
+172384,SO,2000-05-10,15.46340560913086
+172385,SO,2000-05-11,15.80703830718994
+172386,SO,2000-05-12,15.310681343078612
+172387,SO,2000-05-15,15.616130828857422
+172388,SO,2000-05-16,15.425225257873535
+172389,SO,2000-05-17,14.967049598693848
+172390,SO,2000-05-18,15.387043952941896
+172391,SO,2000-05-19,15.616130828857422
+172392,SO,2000-05-22,15.845218658447266
+172393,SO,2000-05-23,15.69249439239502
+172394,SO,2000-05-24,16.15066909790039
+172395,SO,2000-05-25,15.997943878173828
+172396,SO,2000-05-26,16.11248779296875
+172397,SO,2000-05-30,15.730674743652344
+172398,SO,2000-05-31,15.845218658447266
+172399,SO,2000-06-01,15.768856048583984
+172400,SO,2000-06-02,15.310681343078612
+172401,SO,2000-06-05,14.814325332641602
+172402,SO,2000-06-06,15.196138381958008
+172403,SO,2000-06-07,15.272500038146973
+172404,SO,2000-06-08,15.234318733215332
+172405,SO,2000-06-09,15.272500038146973
+172406,SO,2000-06-12,15.367953300476074
+172407,SO,2000-06-13,15.69249439239502
+172408,SO,2000-06-14,15.616130828857422
+172409,SO,2000-06-15,15.616130828857422
+172410,SO,2000-06-16,15.310681343078612
+172411,SO,2000-06-19,15.11977481842041
+172412,SO,2000-06-20,15.272500038146973
+172413,SO,2000-06-21,15.196138381958008
+172414,SO,2000-06-22,15.196138381958008
+172415,SO,2000-06-23,15.196138381958008
+172416,SO,2000-06-26,15.272500038146973
+172417,SO,2000-06-27,14.77614402770996
+172418,SO,2000-06-28,15.014777183532717
+172419,SO,2000-06-29,14.66160011291504
+172420,SO,2000-06-30,14.241605758666992
+172421,SO,2000-07-03,14.547056198120115
+172422,SO,2000-07-05,14.547056198120115
+172423,SO,2000-07-06,14.623418807983398
+172424,SO,2000-07-07,14.814325332641602
+172425,SO,2000-07-10,15.081594467163086
+172426,SO,2000-07-11,15.15795612335205
+172427,SO,2000-07-12,14.890687942504885
+172428,SO,2000-07-13,14.928869247436523
+172429,SO,2000-07-14,14.73796272277832
+172430,SO,2000-07-17,14.73796272277832
+172431,SO,2000-07-18,14.852505683898926
+172432,SO,2000-07-19,15.348862648010254
+172433,SO,2000-07-20,15.348862648010254
+172434,SO,2000-07-21,15.387043952941896
+172435,SO,2000-07-24,15.272500038146973
+172436,SO,2000-07-25,15.234318733215332
+172437,SO,2000-07-26,14.890687942504885
+172438,SO,2000-07-27,15.081594467163086
+172439,SO,2000-07-28,15.15795612335205
+172440,SO,2000-07-31,14.928869247436523
+172441,SO,2000-08-01,15.310681343078612
+172442,SO,2000-08-02,15.959762573242188
+172443,SO,2000-08-03,16.160213470458984
+172444,SO,2000-08-04,16.18885040283203
+172445,SO,2000-08-07,16.771114349365234
+172446,SO,2000-08-08,17.028837203979492
+172447,SO,2000-08-09,16.637479782104492
+172448,SO,2000-08-10,16.58020782470703
+172449,SO,2000-08-11,16.608844757080078
+172450,SO,2000-08-14,16.79974937438965
+172451,SO,2000-08-15,16.83793067932129
+172452,SO,2000-08-16,16.694751739501953
+172453,SO,2000-08-17,16.685205459594727
+172454,SO,2000-08-18,16.723388671875
+172455,SO,2000-08-21,16.761568069458008
+172456,SO,2000-08-22,16.685205459594727
+172457,SO,2000-08-23,17.067018508911133
+172458,SO,2000-08-24,17.105199813842773
+172459,SO,2000-08-25,17.334287643432617
+172460,SO,2000-08-28,17.639738082885742
+172461,SO,2000-08-29,17.4106502532959
+172462,SO,2000-08-30,17.945188522338867
+172463,SO,2000-08-31,18.298364639282227
+172464,SO,2000-09-01,18.298364639282227
+172465,SO,2000-09-05,18.708812713623047
+172466,SO,2000-09-06,19.05244445800781
+172467,SO,2000-09-07,19.396074295043945
+172468,SO,2000-09-08,20.102428436279297
+172469,SO,2000-09-11,20.207426071166992
+172470,SO,2000-09-12,20.3887882232666
+172471,SO,2000-09-13,20.808780670166016
+172472,SO,2000-09-14,20.08333778381348
+172473,SO,2000-09-15,20.09288215637207
+172474,SO,2000-09-18,20.22651672363281
+172475,SO,2000-09-19,19.281530380249023
+172476,SO,2000-09-20,18.708812713623047
+172477,SO,2000-09-21,18.288818359375
+172478,SO,2000-09-22,18.36518096923828
+172479,SO,2000-09-25,19.01426315307617
+172480,SO,2000-09-26,19.70152473449707
+172481,SO,2000-09-27,19.55834579467773
+172482,SO,2000-09-28,19.58698081970215
+172483,SO,2000-09-29,19.82561492919922
+172484,SO,2000-10-02,19.58698081970215
+172485,SO,2000-10-03,18.86153793334961
+172486,SO,2000-10-04,17.983369827270508
+172487,SO,2000-10-05,17.716100692749023
+172488,SO,2000-10-06,17.830644607543945
+172489,SO,2000-10-09,18.32699966430664
+172490,SO,2000-10-10,18.288818359375
+172491,SO,2000-10-11,18.44154357910156
+172492,SO,2000-10-12,18.25063705444336
+172493,SO,2000-10-13,18.40336227416992
+172494,SO,2000-10-16,18.25063705444336
+172495,SO,2000-10-17,18.288818359375
+172496,SO,2000-10-18,18.25063705444336
+172497,SO,2000-10-19,18.02154922485352
+172498,SO,2000-10-20,18.05973052978516
+172499,SO,2000-10-23,18.288818359375
+172500,SO,2000-10-24,18.02154922485352
+172501,SO,2000-10-25,17.44883155822754
+172502,SO,2000-10-26,17.296106338500977
+172503,SO,2000-10-27,17.639738082885742
+172504,SO,2000-10-30,18.17427444458008
+172505,SO,2000-10-31,17.945188522338867
+172506,SO,2000-11-01,18.36518096923828
+172507,SO,2000-11-02,17.75428009033203
+172508,SO,2000-11-03,17.830644607543945
+172509,SO,2000-11-06,17.639738082885742
+172510,SO,2000-11-07,17.52519416809082
+172511,SO,2000-11-08,17.48701286315918
+172512,SO,2000-11-09,17.52519416809082
+172513,SO,2000-11-10,17.639738082885742
+172514,SO,2000-11-13,17.830644607543945
+172515,SO,2000-11-14,17.219743728637695
+172516,SO,2000-11-15,17.639738082885742
+172517,SO,2000-11-16,18.05973052978516
+172518,SO,2000-11-17,18.93790054321289
+172519,SO,2000-11-20,18.479724884033203
+172520,SO,2000-11-21,18.288818359375
+172521,SO,2000-11-22,18.36518096923828
+172522,SO,2000-11-24,18.36518096923828
+172523,SO,2000-11-27,18.25063705444336
+172524,SO,2000-11-28,18.44154357910156
+172525,SO,2000-11-29,18.746994018554688
+172526,SO,2000-11-30,19.281530380249023
+172527,SO,2000-12-01,18.93790054321289
+172528,SO,2000-12-04,19.05244445800781
+172529,SO,2000-12-05,18.556087493896484
+172530,SO,2000-12-06,17.868825912475586
+172531,SO,2000-12-07,17.181562423706055
+172532,SO,2000-12-08,17.48701286315918
+172533,SO,2000-12-11,17.6015567779541
+172534,SO,2000-12-12,17.75428009033203
+172535,SO,2000-12-13,18.63245010375977
+172536,SO,2000-12-14,18.32699966430664
+172537,SO,2000-12-15,18.556087493896484
+172538,SO,2000-12-18,19.05244445800781
+172539,SO,2000-12-19,19.01426315307617
+172540,SO,2000-12-20,20.04515647888184
+172541,SO,2000-12-21,19.892431259155277
+172542,SO,2000-12-22,20.12151908874512
+172543,SO,2000-12-26,20.579694747924805
+172544,SO,2000-12-27,20.541513442993164
+172545,SO,2000-12-28,20.3887882232666
+172546,SO,2000-12-29,20.31242561340332
+172547,SO,2001-01-02,19.70152473449707
+172548,SO,2001-01-03,19.090625762939453
+172549,SO,2001-01-04,17.716100692749023
+172550,SO,2001-01-05,17.4106502532959
+172551,SO,2001-01-08,17.868825912475586
+172552,SO,2001-01-09,17.907005310058594
+172553,SO,2001-01-10,17.639738082885742
+172554,SO,2001-01-11,16.685205459594727
+172555,SO,2001-01-12,17.143381118774414
+172556,SO,2001-01-16,16.99065589904785
+172557,SO,2001-01-17,16.79974937438965
+172558,SO,2001-01-18,16.876113891601562
+172559,SO,2001-01-19,17.219743728637695
+172560,SO,2001-01-22,17.52519416809082
+172561,SO,2001-01-23,17.6015567779541
+172562,SO,2001-01-24,17.868825912475586
+172563,SO,2001-01-25,18.05973052978516
+172564,SO,2001-01-26,17.75428009033203
+172565,SO,2001-01-29,17.966569900512695
+172566,SO,2001-01-30,17.997114181518555
+172567,SO,2001-01-31,17.826061248779297
+172568,SO,2001-02-01,17.392322540283203
+172569,SO,2001-02-02,17.551156997680664
+172570,SO,2001-02-05,17.746644973754883
+172571,SO,2001-02-06,17.868825912475586
+172572,SO,2001-02-07,17.991004943847656
+172573,SO,2001-02-08,18.3636531829834
+172574,SO,2001-02-09,18.443071365356445
+172575,SO,2001-02-12,18.669103622436523
+172576,SO,2001-02-13,18.601905822753903
+172577,SO,2001-02-14,18.461397171020508
+172578,SO,2001-02-15,18.082639694213867
+172579,SO,2001-02-16,18.52859687805176
+172580,SO,2001-02-20,18.852373123168945
+172581,SO,2001-02-21,18.662994384765625
+172582,SO,2001-02-22,18.68132209777832
+172583,SO,2001-02-23,18.43085289001465
+172584,SO,2001-02-26,18.601905822753903
+172585,SO,2001-02-27,18.834047317504883
+172586,SO,2001-02-28,18.9073543548584
+172587,SO,2001-03-01,18.925682067871094
+172588,SO,2001-03-02,19.121170043945312
+172589,SO,2001-03-05,19.18836975097656
+172590,SO,2001-03-06,19.090625762939453
+172591,SO,2001-03-07,18.913463592529297
+172592,SO,2001-03-08,19.03564453125
+172593,SO,2001-03-09,18.9073543548584
+172594,SO,2001-03-12,18.815719604492188
+172595,SO,2001-03-13,18.491943359375
+172596,SO,2001-03-14,18.131511688232425
+172597,SO,2001-03-15,19.389965057373047
+172598,SO,2001-03-16,19.408292770385746
+172599,SO,2001-03-19,19.713743209838867
+172600,SO,2001-03-20,19.86035919189453
+172601,SO,2001-03-21,19.945884704589844
+172602,SO,2001-03-22,19.548799514770508
+172603,SO,2001-03-23,19.389965057373047
+172604,SO,2001-03-26,20.306316375732425
+172605,SO,2001-03-27,20.59343910217285
+172606,SO,2001-03-28,20.93554306030273
+172607,SO,2001-03-29,21.10659408569336
+172608,SO,2001-03-30,21.43648147583008
+172609,SO,2001-04-02,21.55866050720215
+172610,SO,2001-04-03,22.100000381469727
+172611,SO,2001-04-04,21.899999618530277
+172612,SO,2001-04-05,22.059999465942383
+172613,SO,2001-04-06,21.46999931335449
+172614,SO,2001-04-09,21.989999771118164
+172615,SO,2001-04-10,22.280000686645508
+172616,SO,2001-04-11,22.38999938964844
+172617,SO,2001-04-12,22.170000076293945
+172618,SO,2001-04-16,22.600000381469727
+172619,SO,2001-04-17,22.989999771118164
+172620,SO,2001-04-18,22.799999237060547
+172621,SO,2001-04-19,22.309999465942383
+172622,SO,2001-04-20,22.36000061035156
+172623,SO,2001-04-23,22.68000030517578
+172624,SO,2001-04-24,23.170000076293945
+172625,SO,2001-04-25,23.299999237060547
+172626,SO,2001-04-26,23.32999992370605
+172627,SO,2001-04-27,23.059999465942383
+172628,SO,2001-04-30,23.38999938964844
+172629,SO,2001-05-01,23.350000381469727
+172630,SO,2001-05-02,23.07999992370605
+172631,SO,2001-05-03,22.3700008392334
+172632,SO,2001-05-04,22.459999084472656
+172633,SO,2001-05-07,22.59000015258789
+172634,SO,2001-05-08,22.450000762939453
+172635,SO,2001-05-09,22.5
+172636,SO,2001-05-10,22.76000022888184
+172637,SO,2001-05-11,22.600000381469727
+172638,SO,2001-05-14,22.68000030517578
+172639,SO,2001-05-15,22.440000534057617
+172640,SO,2001-05-16,22.5
+172641,SO,2001-05-17,22.59000015258789
+172642,SO,2001-05-18,22.5
+172643,SO,2001-05-21,22.530000686645508
+172644,SO,2001-05-22,22.709999084472656
+172645,SO,2001-05-23,22.950000762939453
+172646,SO,2001-05-24,23.07999992370605
+172647,SO,2001-05-25,22.90999984741211
+172648,SO,2001-05-29,22.799999237060547
+172649,SO,2001-05-30,23.07999992370605
+172650,SO,2001-05-31,23.540000915527344
+172651,SO,2001-06-01,23.21999931335449
+172652,SO,2001-06-04,23.68000030517578
+172653,SO,2001-06-05,23.76000022888184
+172654,SO,2001-06-06,23.290000915527344
+172655,SO,2001-06-07,22.989999771118164
+172656,SO,2001-06-08,22.989999771118164
+172657,SO,2001-06-11,23.200000762939453
+172658,SO,2001-06-12,23.25
+172659,SO,2001-06-13,22.950000762939453
+172660,SO,2001-06-14,22.46999931335449
+172661,SO,2001-06-15,22.709999084472656
+172662,SO,2001-06-18,22.770000457763672
+172663,SO,2001-06-19,23.0
+172664,SO,2001-06-20,23.399999618530277
+172665,SO,2001-06-21,23.020000457763672
+172666,SO,2001-06-22,23.149999618530277
+172667,SO,2001-06-25,23.059999465942383
+172668,SO,2001-06-26,23.350000381469727
+172669,SO,2001-06-27,23.6200008392334
+172670,SO,2001-06-28,23.489999771118164
+172671,SO,2001-06-29,23.25
+172672,SO,2001-07-02,23.309999465942383
+172673,SO,2001-07-03,23.32999992370605
+172674,SO,2001-07-05,23.299999237060547
+172675,SO,2001-07-06,23.170000076293945
+172676,SO,2001-07-09,23.3799991607666
+172677,SO,2001-07-10,23.56999969482422
+172678,SO,2001-07-11,23.399999618530277
+172679,SO,2001-07-12,23.25
+172680,SO,2001-07-13,23.34000015258789
+172681,SO,2001-07-16,23.6200008392334
+172682,SO,2001-07-17,23.57999992370605
+172683,SO,2001-07-18,23.56999969482422
+172684,SO,2001-07-19,23.399999618530277
+172685,SO,2001-07-20,23.049999237060547
+172686,SO,2001-07-23,22.82999992370605
+172687,SO,2001-07-24,22.59000015258789
+172688,SO,2001-07-25,22.450000762939453
+172689,SO,2001-07-26,22.96999931335449
+172690,SO,2001-07-27,22.979999542236328
+172691,SO,2001-07-30,23.489999771118164
+172692,SO,2001-07-31,23.5
+172693,SO,2001-08-01,23.61000061035156
+172694,SO,2001-08-02,23.600000381469727
+172695,SO,2001-08-03,24.200000762939453
+172696,SO,2001-08-06,23.399999618530277
+172697,SO,2001-08-07,23.59000015258789
+172698,SO,2001-08-08,23.170000076293945
+172699,SO,2001-08-09,23.440000534057617
+172700,SO,2001-08-10,23.149999618530277
+172701,SO,2001-08-13,22.96999931335449
+172702,SO,2001-08-14,23.09000015258789
+172703,SO,2001-08-15,22.959999084472656
+172704,SO,2001-08-16,23.149999618530277
+172705,SO,2001-08-17,22.8700008392334
+172706,SO,2001-08-20,23.0
+172707,SO,2001-08-21,22.96999931335449
+172708,SO,2001-08-22,23.290000915527344
+172709,SO,2001-08-23,23.15999984741211
+172710,SO,2001-08-24,23.15999984741211
+172711,SO,2001-08-27,23.36000061035156
+172712,SO,2001-08-28,23.3799991607666
+172713,SO,2001-08-29,23.299999237060547
+172714,SO,2001-08-30,23.0
+172715,SO,2001-08-31,23.170000076293945
+172716,SO,2001-09-04,23.3700008392334
+172717,SO,2001-09-05,23.3799991607666
+172718,SO,2001-09-06,23.600000381469727
+172719,SO,2001-09-07,23.86000061035156
+172720,SO,2001-09-10,23.729999542236328
+172721,SO,2001-09-17,23.950000762939453
+172722,SO,2001-09-18,24.239999771118164
+172723,SO,2001-09-19,24.739999771118164
+172724,SO,2001-09-20,25.649999618530277
+172725,SO,2001-09-21,25.549999237060547
+172726,SO,2001-09-24,25.049999237060547
+172727,SO,2001-09-25,24.5
+172728,SO,2001-09-26,24.270000457763672
+172729,SO,2001-09-27,23.799999237060547
+172730,SO,2001-09-28,23.979999542236328
+172731,SO,2001-10-01,24.799999237060547
+172732,SO,2001-10-02,25.040000915527344
+172733,SO,2001-10-03,25.549999237060547
+172734,SO,2001-10-04,25.56999969482422
+172735,SO,2001-10-05,25.8700008392334
+172736,SO,2001-10-08,25.709999084472656
+172737,SO,2001-10-09,25.06999969482422
+172738,SO,2001-10-10,24.979999542236328
+172739,SO,2001-10-11,24.399999618530277
+172740,SO,2001-10-12,24.549999237060547
+172741,SO,2001-10-15,24.979999542236328
+172742,SO,2001-10-16,25.450000762939453
+172743,SO,2001-10-17,25.36000061035156
+172744,SO,2001-10-18,24.76000022888184
+172745,SO,2001-10-19,25.15999984741211
+172746,SO,2001-10-22,24.82999992370605
+172747,SO,2001-10-23,24.649999618530277
+172748,SO,2001-10-24,24.200000762939453
+172749,SO,2001-10-25,24.270000457763672
+172750,SO,2001-10-26,24.190000534057617
+172751,SO,2001-10-29,24.31999969482422
+172752,SO,2001-10-30,24.049999237060547
+172753,SO,2001-10-31,23.899999618530277
+172754,SO,2001-11-01,24.0
+172755,SO,2001-11-02,23.5
+172756,SO,2001-11-05,24.200000762939453
+172757,SO,2001-11-06,24.280000686645508
+172758,SO,2001-11-07,24.0
+172759,SO,2001-11-08,24.11000061035156
+172760,SO,2001-11-09,24.18000030517578
+172761,SO,2001-11-12,24.030000686645508
+172762,SO,2001-11-13,24.0
+172763,SO,2001-11-14,23.649999618530277
+172764,SO,2001-11-15,23.43000030517578
+172765,SO,2001-11-16,23.600000381469727
+172766,SO,2001-11-19,23.200000762939453
+172767,SO,2001-11-20,23.6299991607666
+172768,SO,2001-11-21,23.270000457763672
+172769,SO,2001-11-23,23.5
+172770,SO,2001-11-26,23.5
+172771,SO,2001-11-27,23.309999465942383
+172772,SO,2001-11-28,23.0
+172773,SO,2001-11-29,22.75
+172774,SO,2001-11-30,22.75
+172775,SO,2001-12-03,22.809999465942383
+172776,SO,2001-12-04,22.959999084472656
+172777,SO,2001-12-05,22.940000534057617
+172778,SO,2001-12-06,22.6200008392334
+172779,SO,2001-12-07,22.790000915527344
+172780,SO,2001-12-10,22.700000762939453
+172781,SO,2001-12-11,22.350000381469727
+172782,SO,2001-12-12,22.920000076293945
+172783,SO,2001-12-13,23.36000061035156
+172784,SO,2001-12-14,23.270000457763672
+172785,SO,2001-12-17,23.299999237060547
+172786,SO,2001-12-18,23.780000686645508
+172787,SO,2001-12-19,24.65999984741211
+172788,SO,2001-12-20,24.450000762939453
+172789,SO,2001-12-21,24.520000457763672
+172790,SO,2001-12-24,24.959999084472656
+172791,SO,2001-12-26,25.350000381469727
+172792,SO,2001-12-27,25.399999618530277
+172793,SO,2001-12-28,25.399999618530277
+172794,SO,2001-12-31,25.350000381469727
+172795,SO,2002-01-02,25.5
+172796,SO,2002-01-03,25.13999938964844
+172797,SO,2002-01-04,24.809999465942383
+172798,SO,2002-01-07,24.780000686645508
+172799,SO,2002-01-08,24.690000534057617
+172800,SO,2002-01-09,24.520000457763672
+172801,SO,2002-01-10,24.68000030517578
+172802,SO,2002-01-11,24.739999771118164
+172803,SO,2002-01-14,25.100000381469727
+172804,SO,2002-01-15,25.25
+172805,SO,2002-01-16,25.209999084472656
+172806,SO,2002-01-17,25.07999992370605
+172807,SO,2002-01-18,25.280000686645508
+172808,SO,2002-01-22,25.0
+172809,SO,2002-01-23,24.770000457763672
+172810,SO,2002-01-24,25.09000015258789
+172811,SO,2002-01-25,24.8799991607666
+172812,SO,2002-01-28,24.84000015258789
+172813,SO,2002-01-29,24.549999237060547
+172814,SO,2002-01-30,24.489999771118164
+172815,SO,2002-01-31,24.649999618530277
+172816,SO,2002-02-01,24.649999618530277
+172817,SO,2002-02-04,24.6200008392334
+172818,SO,2002-02-05,24.549999237060547
+172819,SO,2002-02-06,24.5
+172820,SO,2002-02-07,24.850000381469727
+172821,SO,2002-02-08,24.989999771118164
+172822,SO,2002-02-11,24.989999771118164
+172823,SO,2002-02-12,24.90999984741211
+172824,SO,2002-02-13,25.239999771118164
+172825,SO,2002-02-14,25.290000915527344
+172826,SO,2002-02-15,25.020000457763672
+172827,SO,2002-02-19,24.809999465942383
+172828,SO,2002-02-20,25.040000915527344
+172829,SO,2002-02-21,24.76000022888184
+172830,SO,2002-02-22,25.1299991607666
+172831,SO,2002-02-25,25.399999618530277
+172832,SO,2002-02-26,25.299999237060547
+172833,SO,2002-02-27,25.530000686645508
+172834,SO,2002-02-28,25.399999618530277
+172835,SO,2002-03-01,25.649999618530277
+172836,SO,2002-03-04,25.809999465942383
+172837,SO,2002-03-05,26.059999465942383
+172838,SO,2002-03-06,26.170000076293945
+172839,SO,2002-03-07,26.18000030517578
+172840,SO,2002-03-08,26.040000915527344
+172841,SO,2002-03-11,25.989999771118164
+172842,SO,2002-03-12,25.88999938964844
+172843,SO,2002-03-13,25.770000457763672
+172844,SO,2002-03-14,25.90999984741211
+172845,SO,2002-03-15,26.31999969482422
+172846,SO,2002-03-18,26.270000457763672
+172847,SO,2002-03-19,26.43000030517578
+172848,SO,2002-03-20,26.290000915527344
+172849,SO,2002-03-21,26.75
+172850,SO,2002-03-22,26.780000686645508
+172851,SO,2002-03-25,26.520000457763672
+172852,SO,2002-03-26,26.649999618530277
+172853,SO,2002-03-27,26.65999984741211
+172854,SO,2002-03-28,26.489999771118164
+172855,SO,2002-04-01,26.5
+172856,SO,2002-04-02,26.780000686645508
+172857,SO,2002-04-03,26.75
+172858,SO,2002-04-04,26.96999931335449
+172859,SO,2002-04-05,26.690000534057617
+172860,SO,2002-04-08,26.82999992370605
+172861,SO,2002-04-09,26.709999084472656
+172862,SO,2002-04-10,26.799999237060547
+172863,SO,2002-04-11,26.450000762939453
+172864,SO,2002-04-12,26.739999771118164
+172865,SO,2002-04-15,26.270000457763672
+172866,SO,2002-04-16,26.690000534057617
+172867,SO,2002-04-17,26.979999542236328
+172868,SO,2002-04-18,27.75
+172869,SO,2002-04-19,28.290000915527344
+172870,SO,2002-04-22,28.100000381469727
+172871,SO,2002-04-23,28.290000915527344
+172872,SO,2002-04-24,27.989999771118164
+172873,SO,2002-04-25,27.770000457763672
+172874,SO,2002-04-26,27.649999618530277
+172875,SO,2002-04-29,27.940000534057617
+172876,SO,2002-04-30,28.350000381469727
+172877,SO,2002-05-01,28.15999984741211
+172878,SO,2002-05-02,28.06999969482422
+172879,SO,2002-05-03,28.170000076293945
+172880,SO,2002-05-06,28.3799991607666
+172881,SO,2002-05-07,28.270000457763672
+172882,SO,2002-05-08,28.38999938964844
+172883,SO,2002-05-09,28.170000076293945
+172884,SO,2002-05-10,27.88999938964844
+172885,SO,2002-05-13,28.1200008392334
+172886,SO,2002-05-14,28.1200008392334
+172887,SO,2002-05-15,27.68000030517578
+172888,SO,2002-05-16,27.020000457763672
+172889,SO,2002-05-17,26.440000534057617
+172890,SO,2002-05-20,26.850000381469727
+172891,SO,2002-05-21,27.030000686645508
+172892,SO,2002-05-22,27.920000076293945
+172893,SO,2002-05-23,28.07999992370605
+172894,SO,2002-05-24,27.809999465942383
+172895,SO,2002-05-28,27.670000076293945
+172896,SO,2002-05-29,27.280000686645508
+172897,SO,2002-05-30,27.299999237060547
+172898,SO,2002-05-31,27.0
+172899,SO,2002-06-03,26.649999618530277
+172900,SO,2002-06-04,26.700000762939453
+172901,SO,2002-06-05,26.489999771118164
+172902,SO,2002-06-06,25.75
+172903,SO,2002-06-07,25.649999618530277
+172904,SO,2002-06-10,26.059999465942383
+172905,SO,2002-06-11,26.190000534057617
+172906,SO,2002-06-12,26.31999969482422
+172907,SO,2002-06-13,26.71999931335449
+172908,SO,2002-06-14,26.38999938964844
+172909,SO,2002-06-17,26.709999084472656
+172910,SO,2002-06-18,27.11000061035156
+172911,SO,2002-06-19,26.96999931335449
+172912,SO,2002-06-20,26.96999931335449
+172913,SO,2002-06-21,27.239999771118164
+172914,SO,2002-06-24,26.75
+172915,SO,2002-06-25,26.549999237060547
+172916,SO,2002-06-26,26.280000686645508
+172917,SO,2002-06-27,26.899999618530277
+172918,SO,2002-06-28,27.399999618530277
+172919,SO,2002-07-01,27.049999237060547
+172920,SO,2002-07-02,27.190000534057617
+172921,SO,2002-07-03,26.899999618530277
+172922,SO,2002-07-05,27.100000381469727
+172923,SO,2002-07-08,26.670000076293945
+172924,SO,2002-07-09,26.32999992370605
+172925,SO,2002-07-10,25.5
+172926,SO,2002-07-11,26.020000457763672
+172927,SO,2002-07-12,25.290000915527344
+172928,SO,2002-07-15,26.200000762939453
+172929,SO,2002-07-16,25.13999938964844
+172930,SO,2002-07-17,25.440000534057617
+172931,SO,2002-07-18,24.989999771118164
+172932,SO,2002-07-19,23.88999938964844
+172933,SO,2002-07-22,24.479999542236328
+172934,SO,2002-07-23,23.96999931335449
+172935,SO,2002-07-24,26.170000076293945
+172936,SO,2002-07-25,26.920000076293945
+172937,SO,2002-07-26,26.63999938964844
+172938,SO,2002-07-29,26.6299991607666
+172939,SO,2002-07-30,28.26000022888184
+172940,SO,2002-07-31,28.780000686645508
+172941,SO,2002-08-01,27.549999237060547
+172942,SO,2002-08-02,27.63999938964844
+172943,SO,2002-08-05,28.01000022888184
+172944,SO,2002-08-06,28.86000061035156
+172945,SO,2002-08-07,28.600000381469727
+172946,SO,2002-08-08,28.790000915527344
+172947,SO,2002-08-09,28.440000534057617
+172948,SO,2002-08-12,28.13999938964844
+172949,SO,2002-08-13,27.780000686645508
+172950,SO,2002-08-14,28.989999771118164
+172951,SO,2002-08-15,28.31999969482422
+172952,SO,2002-08-16,28.0
+172953,SO,2002-08-19,28.059999465942383
+172954,SO,2002-08-20,28.0
+172955,SO,2002-08-21,28.56999969482422
+172956,SO,2002-08-22,29.020000457763672
+172957,SO,2002-08-23,28.3799991607666
+172958,SO,2002-08-26,28.729999542236328
+172959,SO,2002-08-27,28.459999084472656
+172960,SO,2002-08-28,28.6200008392334
+172961,SO,2002-08-29,28.399999618530277
+172962,SO,2002-08-30,28.959999084472656
+172963,SO,2002-09-03,28.270000457763672
+172964,SO,2002-09-04,28.200000762939453
+172965,SO,2002-09-05,28.399999618530277
+172966,SO,2002-09-06,28.559999465942383
+172967,SO,2002-09-09,28.649999618530277
+172968,SO,2002-09-10,27.86000061035156
+172969,SO,2002-09-11,27.600000381469727
+172970,SO,2002-09-12,26.850000381469727
+172971,SO,2002-09-13,27.149999618530277
+172972,SO,2002-09-16,27.290000915527344
+172973,SO,2002-09-17,26.799999237060547
+172974,SO,2002-09-18,28.25
+172975,SO,2002-09-19,27.71999931335449
+172976,SO,2002-09-20,28.280000686645508
+172977,SO,2002-09-23,27.729999542236328
+172978,SO,2002-09-24,27.81999969482422
+172979,SO,2002-09-25,28.51000022888184
+172980,SO,2002-09-26,28.90999984741211
+172981,SO,2002-09-27,28.59000015258789
+172982,SO,2002-09-30,28.780000686645508
+172983,SO,2002-10-01,29.18000030517578
+172984,SO,2002-10-02,28.84000015258789
+172985,SO,2002-10-03,29.020000457763672
+172986,SO,2002-10-04,28.68000030517578
+172987,SO,2002-10-07,29.36000061035156
+172988,SO,2002-10-08,29.059999465942383
+172989,SO,2002-10-09,27.01000022888184
+172990,SO,2002-10-10,28.88999938964844
+172991,SO,2002-10-11,28.86000061035156
+172992,SO,2002-10-14,28.940000534057617
+172993,SO,2002-10-15,29.0
+172994,SO,2002-10-16,28.11000061035156
+172995,SO,2002-10-17,28.940000534057617
+172996,SO,2002-10-18,28.86000061035156
+172997,SO,2002-10-21,30.190000534057617
+172998,SO,2002-10-22,29.209999084472656
+172999,SO,2002-10-23,29.549999237060547
+173000,SO,2002-10-24,29.51000022888184
+173001,SO,2002-10-25,30.420000076293945
+173002,SO,2002-10-28,30.850000381469727
+173003,SO,2002-10-29,30.270000457763672
+173004,SO,2002-10-30,30.549999237060547
+173005,SO,2002-10-31,29.700000762939453
+173006,SO,2002-11-01,29.479999542236328
+173007,SO,2002-11-04,29.649999618530277
+173008,SO,2002-11-05,29.3799991607666
+173009,SO,2002-11-06,29.5
+173010,SO,2002-11-07,28.479999542236328
+173011,SO,2002-11-08,27.3799991607666
+173012,SO,2002-11-11,27.5
+173013,SO,2002-11-12,25.170000076293945
+173014,SO,2002-11-13,25.479999542236328
+173015,SO,2002-11-14,25.68000030517578
+173016,SO,2002-11-15,26.459999084472656
+173017,SO,2002-11-18,26.229999542236328
+173018,SO,2002-11-19,26.059999465942383
+173019,SO,2002-11-20,25.950000762939453
+173020,SO,2002-11-21,25.809999465942383
+173021,SO,2002-11-22,26.540000915527344
+173022,SO,2002-11-25,26.86000061035156
+173023,SO,2002-11-26,26.299999237060547
+173024,SO,2002-11-27,26.13999938964844
+173025,SO,2002-11-29,26.15999984741211
+173026,SO,2002-12-02,25.5
+173027,SO,2002-12-03,26.36000061035156
+173028,SO,2002-12-04,26.3799991607666
+173029,SO,2002-12-05,26.36000061035156
+173030,SO,2002-12-06,26.520000457763672
+173031,SO,2002-12-09,27.280000686645508
+173032,SO,2002-12-10,27.56999969482422
+173033,SO,2002-12-11,27.65999984741211
+173034,SO,2002-12-12,27.850000381469727
+173035,SO,2002-12-13,27.850000381469727
+173036,SO,2002-12-16,27.850000381469727
+173037,SO,2002-12-17,28.049999237060547
+173038,SO,2002-12-18,28.229999542236328
+173039,SO,2002-12-19,28.649999618530277
+173040,SO,2002-12-20,28.850000381469727
+173041,SO,2002-12-23,28.51000022888184
+173042,SO,2002-12-24,28.799999237060547
+173043,SO,2002-12-26,28.959999084472656
+173044,SO,2002-12-27,28.459999084472656
+173045,SO,2002-12-30,28.520000457763672
+173046,SO,2002-12-31,28.38999938964844
+173047,SO,2003-01-02,28.979999542236328
+173048,SO,2003-01-03,29.11000061035156
+173049,SO,2003-01-06,30.809999465942383
+173050,SO,2003-01-07,29.71999931335449
+173051,SO,2003-01-08,29.56999969482422
+173052,SO,2003-01-09,29.56999969482422
+173053,SO,2003-01-10,29.520000457763672
+173054,SO,2003-01-13,29.149999618530277
+173055,SO,2003-01-14,29.09000015258789
+173056,SO,2003-01-15,29.100000381469727
+173057,SO,2003-01-16,28.76000022888184
+173058,SO,2003-01-17,28.489999771118164
+173059,SO,2003-01-21,28.38999938964844
+173060,SO,2003-01-22,28.63999938964844
+173061,SO,2003-01-23,28.93000030517578
+173062,SO,2003-01-24,28.229999542236328
+173063,SO,2003-01-27,27.809999465942383
+173064,SO,2003-01-28,28.71999931335449
+173065,SO,2003-01-29,29.0
+173066,SO,2003-01-30,28.030000686645508
+173067,SO,2003-01-31,28.170000076293945
+173068,SO,2003-02-03,28.81999969482422
+173069,SO,2003-02-04,28.450000762939453
+173070,SO,2003-02-05,28.040000915527344
+173071,SO,2003-02-06,28.5
+173072,SO,2003-02-07,28.36000061035156
+173073,SO,2003-02-10,29.0
+173074,SO,2003-02-11,28.68000030517578
+173075,SO,2003-02-12,27.709999084472656
+173076,SO,2003-02-13,27.780000686645508
+173077,SO,2003-02-14,28.25
+173078,SO,2003-02-18,28.34000015258789
+173079,SO,2003-02-19,28.280000686645508
+173080,SO,2003-02-20,28.18000030517578
+173081,SO,2003-02-21,28.270000457763672
+173082,SO,2003-02-24,28.149999618530277
+173083,SO,2003-02-25,28.3799991607666
+173084,SO,2003-02-26,28.18000030517578
+173085,SO,2003-02-27,28.25
+173086,SO,2003-02-28,28.209999084472656
+173087,SO,2003-03-03,28.399999618530277
+173088,SO,2003-03-04,28.209999084472656
+173089,SO,2003-03-05,28.57999992370605
+173090,SO,2003-03-06,28.559999465942383
+173091,SO,2003-03-07,28.43000030517578
+173092,SO,2003-03-10,28.01000022888184
+173093,SO,2003-03-11,28.1200008392334
+173094,SO,2003-03-12,28.31999969482422
+173095,SO,2003-03-13,28.420000076293945
+173096,SO,2003-03-14,28.36000061035156
+173097,SO,2003-03-17,28.850000381469727
+173098,SO,2003-03-18,28.96999931335449
+173099,SO,2003-03-19,28.799999237060547
+173100,SO,2003-03-20,28.86000061035156
+173101,SO,2003-03-21,29.239999771118164
+173102,SO,2003-03-24,28.920000076293945
+173103,SO,2003-03-25,29.200000762939453
+173104,SO,2003-03-26,28.59000015258789
+173105,SO,2003-03-27,28.479999542236328
+173106,SO,2003-03-28,28.6200008392334
+173107,SO,2003-03-31,28.440000534057617
+173108,SO,2003-04-01,28.549999237060547
+173109,SO,2003-04-02,28.440000534057617
+173110,SO,2003-04-03,28.190000534057617
+173111,SO,2003-04-04,28.420000076293945
+173112,SO,2003-04-07,28.25
+173113,SO,2003-04-08,28.18000030517578
+173114,SO,2003-04-09,28.0
+173115,SO,2003-04-10,28.059999465942383
+173116,SO,2003-04-11,27.940000534057617
+173117,SO,2003-04-14,28.489999771118164
+173118,SO,2003-04-15,28.75
+173119,SO,2003-04-16,28.559999465942383
+173120,SO,2003-04-17,28.739999771118164
+173121,SO,2003-04-21,28.51000022888184
+173122,SO,2003-04-22,28.809999465942383
+173123,SO,2003-04-23,28.63999938964844
+173124,SO,2003-04-24,28.790000915527344
+173125,SO,2003-04-25,28.82999992370605
+173126,SO,2003-04-28,29.100000381469727
+173127,SO,2003-04-29,28.81999969482422
+173128,SO,2003-04-30,29.09000015258789
+173129,SO,2003-05-01,28.51000022888184
+173130,SO,2003-05-02,28.6299991607666
+173131,SO,2003-05-05,28.780000686645508
+173132,SO,2003-05-06,28.56999969482422
+173133,SO,2003-05-07,28.65999984741211
+173134,SO,2003-05-08,28.700000762939453
+173135,SO,2003-05-09,29.059999465942383
+173136,SO,2003-05-12,29.209999084472656
+173137,SO,2003-05-13,29.07999992370605
+173138,SO,2003-05-14,28.989999771118164
+173139,SO,2003-05-15,29.049999237060547
+173140,SO,2003-05-16,29.6299991607666
+173141,SO,2003-05-19,29.36000061035156
+173142,SO,2003-05-20,29.739999771118164
+173143,SO,2003-05-21,29.450000762939453
+173144,SO,2003-05-22,29.75
+173145,SO,2003-05-23,31.25
+173146,SO,2003-05-27,31.479999542236328
+173147,SO,2003-05-28,31.56999969482422
+173148,SO,2003-05-29,30.82999992370605
+173149,SO,2003-05-30,31.479999542236328
+173150,SO,2003-06-02,31.399999618530277
+173151,SO,2003-06-03,31.56999969482422
+173152,SO,2003-06-04,31.809999465942383
+173153,SO,2003-06-05,30.959999084472656
+173154,SO,2003-06-06,30.799999237060547
+173155,SO,2003-06-09,30.809999465942383
+173156,SO,2003-06-10,30.59000015258789
+173157,SO,2003-06-11,31.11000061035156
+173158,SO,2003-06-12,31.43000030517578
+173159,SO,2003-06-13,31.040000915527344
+173160,SO,2003-06-16,31.489999771118164
+173161,SO,2003-06-17,31.450000762939453
+173162,SO,2003-06-18,31.530000686645508
+173163,SO,2003-06-19,31.59000015258789
+173164,SO,2003-06-20,31.6200008392334
+173165,SO,2003-06-23,31.5
+173166,SO,2003-06-24,31.32999992370605
+173167,SO,2003-06-25,30.989999771118164
+173168,SO,2003-06-26,31.51000022888184
+173169,SO,2003-06-27,31.229999542236328
+173170,SO,2003-06-30,31.15999984741211
+173171,SO,2003-07-01,30.530000686645508
+173172,SO,2003-07-02,30.31999969482422
+173173,SO,2003-07-03,30.11000061035156
+173174,SO,2003-07-07,30.309999465942383
+173175,SO,2003-07-08,30.18000030517578
+173176,SO,2003-07-09,29.68000030517578
+173177,SO,2003-07-10,28.799999237060547
+173178,SO,2003-07-11,29.299999237060547
+173179,SO,2003-07-14,28.90999984741211
+173180,SO,2003-07-15,28.459999084472656
+173181,SO,2003-07-16,27.96999931335449
+173182,SO,2003-07-17,28.26000022888184
+173183,SO,2003-07-18,29.06999969482422
+173184,SO,2003-07-21,28.309999465942383
+173185,SO,2003-07-22,28.950000762939453
+173186,SO,2003-07-23,29.0
+173187,SO,2003-07-24,29.020000457763672
+173188,SO,2003-07-25,28.950000762939453
+173189,SO,2003-07-28,28.6299991607666
+173190,SO,2003-07-29,28.489999771118164
+173191,SO,2003-07-30,28.700000762939453
+173192,SO,2003-07-31,28.440000534057617
+173193,SO,2003-08-01,28.1299991607666
+173194,SO,2003-08-04,28.229999542236328
+173195,SO,2003-08-05,27.76000022888184
+173196,SO,2003-08-06,28.21999931335449
+173197,SO,2003-08-07,28.299999237060547
+173198,SO,2003-08-08,28.309999465942383
+173199,SO,2003-08-11,28.1200008392334
+173200,SO,2003-08-12,28.399999618530277
+173201,SO,2003-08-13,28.209999084472656
+173202,SO,2003-08-14,28.239999771118164
+173203,SO,2003-08-15,28.1299991607666
+173204,SO,2003-08-18,28.030000686645508
+173205,SO,2003-08-19,27.989999771118164
+173206,SO,2003-08-20,28.0
+173207,SO,2003-08-21,28.0
+173208,SO,2003-08-22,27.8799991607666
+173209,SO,2003-08-25,28.13999938964844
+173210,SO,2003-08-26,28.13999938964844
+173211,SO,2003-08-27,28.5
+173212,SO,2003-08-28,28.450000762939453
+173213,SO,2003-08-29,28.3799991607666
+173214,SO,2003-09-02,28.739999771118164
+173215,SO,2003-09-03,28.8799991607666
+173216,SO,2003-09-04,28.920000076293945
+173217,SO,2003-09-05,28.96999931335449
+173218,SO,2003-09-08,29.450000762939453
+173219,SO,2003-09-09,29.209999084472656
+173220,SO,2003-09-10,29.290000915527344
+173221,SO,2003-09-11,29.030000686645508
+173222,SO,2003-09-12,29.13999938964844
+173223,SO,2003-09-15,28.920000076293945
+173224,SO,2003-09-16,29.149999618530277
+173225,SO,2003-09-17,28.8700008392334
+173226,SO,2003-09-18,29.290000915527344
+173227,SO,2003-09-19,29.26000022888184
+173228,SO,2003-09-22,28.81999969482422
+173229,SO,2003-09-23,29.06999969482422
+173230,SO,2003-09-24,28.709999084472656
+173231,SO,2003-09-25,28.950000762939453
+173232,SO,2003-09-26,29.399999618530277
+173233,SO,2003-09-29,29.76000022888184
+173234,SO,2003-09-30,29.350000381469727
+173235,SO,2003-10-01,29.600000381469727
+173236,SO,2003-10-02,29.670000076293945
+173237,SO,2003-10-03,29.51000022888184
+173238,SO,2003-10-06,29.440000534057617
+173239,SO,2003-10-07,29.40999984741211
+173240,SO,2003-10-08,29.309999465942383
+173241,SO,2003-10-09,29.600000381469727
+173242,SO,2003-10-10,29.600000381469727
+173243,SO,2003-10-13,29.40999984741211
+173244,SO,2003-10-14,29.600000381469727
+173245,SO,2003-10-15,29.229999542236328
+173246,SO,2003-10-16,29.420000076293945
+173247,SO,2003-10-17,29.350000381469727
+173248,SO,2003-10-20,29.6200008392334
+173249,SO,2003-10-21,30.15999984741211
+173250,SO,2003-10-22,30.1200008392334
+173251,SO,2003-10-23,30.299999237060547
+173252,SO,2003-10-24,30.31999969482422
+173253,SO,2003-10-27,30.309999465942383
+173254,SO,2003-10-28,30.399999618530277
+173255,SO,2003-10-29,30.32999992370605
+173256,SO,2003-10-30,30.040000915527344
+173257,SO,2003-10-31,29.799999237060547
+173258,SO,2003-11-03,30.020000457763672
+173259,SO,2003-11-04,29.809999465942383
+173260,SO,2003-11-05,29.71999931335449
+173261,SO,2003-11-06,29.559999465942383
+173262,SO,2003-11-07,29.3799991607666
+173263,SO,2003-11-10,29.479999542236328
+173264,SO,2003-11-11,29.25
+173265,SO,2003-11-12,29.25
+173266,SO,2003-11-13,29.309999465942383
+173267,SO,2003-11-14,29.309999465942383
+173268,SO,2003-11-17,29.15999984741211
+173269,SO,2003-11-18,28.690000534057617
+173270,SO,2003-11-19,29.09000015258789
+173271,SO,2003-11-20,28.76000022888184
+173272,SO,2003-11-21,28.649999618530277
+173273,SO,2003-11-24,28.84000015258789
+173274,SO,2003-11-25,29.01000022888184
+173275,SO,2003-11-26,29.31999969482422
+173276,SO,2003-11-28,29.270000457763672
+173277,SO,2003-12-01,29.479999542236328
+173278,SO,2003-12-02,29.559999465942383
+173279,SO,2003-12-03,29.700000762939453
+173280,SO,2003-12-04,29.68000030517578
+173281,SO,2003-12-05,29.770000457763672
+173282,SO,2003-12-08,29.65999984741211
+173283,SO,2003-12-09,29.46999931335449
+173284,SO,2003-12-10,29.3700008392334
+173285,SO,2003-12-11,29.479999542236328
+173286,SO,2003-12-12,29.649999618530277
+173287,SO,2003-12-15,29.600000381469727
+173288,SO,2003-12-16,29.549999237060547
+173289,SO,2003-12-17,29.739999771118164
+173290,SO,2003-12-18,29.799999237060547
+173291,SO,2003-12-19,29.920000076293945
+173292,SO,2003-12-22,30.15999984741211
+173293,SO,2003-12-23,30.21999931335449
+173294,SO,2003-12-24,30.059999465942383
+173295,SO,2003-12-26,29.989999771118164
+173296,SO,2003-12-29,30.100000381469727
+173297,SO,2003-12-30,30.270000457763672
+173298,SO,2003-12-31,30.25
+173299,SO,2004-01-02,30.059999465942383
+173300,SO,2004-01-05,30.059999465942383
+173301,SO,2004-01-06,30.07999992370605
+173302,SO,2004-01-07,30.0
+173303,SO,2004-01-08,30.0
+173304,SO,2004-01-09,29.850000381469727
+173305,SO,2004-01-12,29.82999992370605
+173306,SO,2004-01-13,29.739999771118164
+173307,SO,2004-01-14,29.75
+173308,SO,2004-01-15,29.649999618530277
+173309,SO,2004-01-16,29.43000030517578
+173310,SO,2004-01-20,29.670000076293945
+173311,SO,2004-01-21,30.06999969482422
+173312,SO,2004-01-22,30.07999992370605
+173313,SO,2004-01-23,30.239999771118164
+173314,SO,2004-01-26,30.1200008392334
+173315,SO,2004-01-27,30.200000762939453
+173316,SO,2004-01-28,30.34000015258789
+173317,SO,2004-01-29,30.020000457763672
+173318,SO,2004-01-30,29.799999237060547
+173319,SO,2004-02-02,29.6299991607666
+173320,SO,2004-02-03,29.5
+173321,SO,2004-02-04,29.31999969482422
+173322,SO,2004-02-05,29.100000381469727
+173323,SO,2004-02-06,29.239999771118164
+173324,SO,2004-02-09,29.209999084472656
+173325,SO,2004-02-10,29.440000534057617
+173326,SO,2004-02-11,29.420000076293945
+173327,SO,2004-02-12,29.57999992370605
+173328,SO,2004-02-13,29.5
+173329,SO,2004-02-17,29.59000015258789
+173330,SO,2004-02-18,29.90999984741211
+173331,SO,2004-02-19,30.01000022888184
+173332,SO,2004-02-20,29.82999992370605
+173333,SO,2004-02-23,29.700000762939453
+173334,SO,2004-02-24,29.649999618530277
+173335,SO,2004-02-25,29.790000915527344
+173336,SO,2004-02-26,30.049999237060547
+173337,SO,2004-02-27,30.31999969482422
+173338,SO,2004-03-01,30.420000076293945
+173339,SO,2004-03-02,30.309999465942383
+173340,SO,2004-03-03,30.31999969482422
+173341,SO,2004-03-04,30.40999984741211
+173342,SO,2004-03-05,30.6299991607666
+173343,SO,2004-03-08,30.549999237060547
+173344,SO,2004-03-09,30.649999618530277
+173345,SO,2004-03-10,30.31999969482422
+173346,SO,2004-03-11,30.11000061035156
+173347,SO,2004-03-12,30.149999618530277
+173348,SO,2004-03-15,30.36000061035156
+173349,SO,2004-03-16,30.440000534057617
+173350,SO,2004-03-17,30.8700008392334
+173351,SO,2004-03-18,30.459999084472656
+173352,SO,2004-03-19,30.15999984741211
+173353,SO,2004-03-22,29.8700008392334
+173354,SO,2004-03-23,29.940000534057617
+173355,SO,2004-03-24,29.950000762939453
+173356,SO,2004-03-25,30.149999618530277
+173357,SO,2004-03-26,30.38999938964844
+173358,SO,2004-03-29,30.479999542236328
+173359,SO,2004-03-30,30.559999465942383
+173360,SO,2004-03-31,30.5
+173361,SO,2004-04-01,30.59000015258789
+173362,SO,2004-04-02,30.36000061035156
+173363,SO,2004-04-05,30.270000457763672
+173364,SO,2004-04-06,30.25
+173365,SO,2004-04-07,30.09000015258789
+173366,SO,2004-04-08,29.770000457763672
+173367,SO,2004-04-12,29.399999618530277
+173368,SO,2004-04-13,29.209999084472656
+173369,SO,2004-04-14,29.11000061035156
+173370,SO,2004-04-15,29.299999237060547
+173371,SO,2004-04-16,29.549999237060547
+173372,SO,2004-04-19,29.25
+173373,SO,2004-04-20,29.0
+173374,SO,2004-04-21,29.049999237060547
+173375,SO,2004-04-22,29.200000762939453
+173376,SO,2004-04-23,29.229999542236328
+173377,SO,2004-04-26,29.489999771118164
+173378,SO,2004-04-27,29.32999992370605
+173379,SO,2004-04-28,29.100000381469727
+173380,SO,2004-04-29,28.690000534057617
+173381,SO,2004-04-30,28.76000022888184
+173382,SO,2004-05-03,28.8700008392334
+173383,SO,2004-05-04,28.940000534057617
+173384,SO,2004-05-05,28.739999771118164
+173385,SO,2004-05-06,28.93000030517578
+173386,SO,2004-05-07,28.1200008392334
+173387,SO,2004-05-10,28.01000022888184
+173388,SO,2004-05-11,27.989999771118164
+173389,SO,2004-05-12,27.86000061035156
+173390,SO,2004-05-13,27.940000534057617
+173391,SO,2004-05-14,28.25
+173392,SO,2004-05-17,27.989999771118164
+173393,SO,2004-05-18,28.26000022888184
+173394,SO,2004-05-19,28.1299991607666
+173395,SO,2004-05-20,28.149999618530277
+173396,SO,2004-05-21,28.100000381469727
+173397,SO,2004-05-24,28.290000915527344
+173398,SO,2004-05-25,28.899999618530277
+173399,SO,2004-05-26,28.770000457763672
+173400,SO,2004-05-27,29.049999237060547
+173401,SO,2004-05-28,28.920000076293945
+173402,SO,2004-06-01,28.959999084472656
+173403,SO,2004-06-02,29.200000762939453
+173404,SO,2004-06-03,29.020000457763672
+173405,SO,2004-06-04,29.13999938964844
+173406,SO,2004-06-07,29.290000915527344
+173407,SO,2004-06-08,29.059999465942383
+173408,SO,2004-06-09,28.700000762939453
+173409,SO,2004-06-10,28.8799991607666
+173410,SO,2004-06-14,28.690000534057617
+173411,SO,2004-06-15,28.920000076293945
+173412,SO,2004-06-16,28.850000381469727
+173413,SO,2004-06-17,28.8799991607666
+173414,SO,2004-06-18,28.959999084472656
+173415,SO,2004-06-21,29.13999938964844
+173416,SO,2004-06-22,29.1200008392334
+173417,SO,2004-06-23,29.209999084472656
+173418,SO,2004-06-24,29.149999618530277
+173419,SO,2004-06-25,29.049999237060547
+173420,SO,2004-06-28,29.18000030517578
+173421,SO,2004-06-29,28.920000076293945
+173422,SO,2004-06-30,29.149999618530277
+173423,SO,2004-07-01,28.86000061035156
+173424,SO,2004-07-02,29.030000686645508
+173425,SO,2004-07-06,28.93000030517578
+173426,SO,2004-07-07,28.940000534057617
+173427,SO,2004-07-08,28.96999931335449
+173428,SO,2004-07-09,28.950000762939453
+173429,SO,2004-07-12,28.96999931335449
+173430,SO,2004-07-13,28.899999618530277
+173431,SO,2004-07-14,29.209999084472656
+173432,SO,2004-07-15,29.34000015258789
+173433,SO,2004-07-16,29.5
+173434,SO,2004-07-19,29.770000457763672
+173435,SO,2004-07-20,29.88999938964844
+173436,SO,2004-07-21,29.63999938964844
+173437,SO,2004-07-22,29.399999618530277
+173438,SO,2004-07-23,29.3799991607666
+173439,SO,2004-07-26,29.38999938964844
+173440,SO,2004-07-27,29.450000762939453
+173441,SO,2004-07-28,29.5
+173442,SO,2004-07-29,29.13999938964844
+173443,SO,2004-07-30,29.280000686645508
+173444,SO,2004-08-02,29.40999984741211
+173445,SO,2004-08-03,29.40999984741211
+173446,SO,2004-08-04,29.600000381469727
+173447,SO,2004-08-05,29.350000381469727
+173448,SO,2004-08-06,29.850000381469727
+173449,SO,2004-08-09,29.739999771118164
+173450,SO,2004-08-10,29.780000686645508
+173451,SO,2004-08-11,29.86000061035156
+173452,SO,2004-08-12,29.950000762939453
+173453,SO,2004-08-13,29.82999992370605
+173454,SO,2004-08-16,29.88999938964844
+173455,SO,2004-08-17,29.75
+173456,SO,2004-08-18,29.93000030517578
+173457,SO,2004-08-19,29.76000022888184
+173458,SO,2004-08-20,29.65999984741211
+173459,SO,2004-08-23,29.709999084472656
+173460,SO,2004-08-24,29.809999465942383
+173461,SO,2004-08-25,29.940000534057617
+173462,SO,2004-08-26,29.989999771118164
+173463,SO,2004-08-27,30.01000022888184
+173464,SO,2004-08-30,30.0
+173465,SO,2004-08-31,30.350000381469727
+173466,SO,2004-09-01,30.21999931335449
+173467,SO,2004-09-02,30.440000534057617
+173468,SO,2004-09-03,30.479999542236328
+173469,SO,2004-09-07,30.649999618530277
+173470,SO,2004-09-08,30.34000015258789
+173471,SO,2004-09-09,30.299999237060547
+173472,SO,2004-09-10,30.350000381469727
+173473,SO,2004-09-13,30.200000762939453
+173474,SO,2004-09-14,30.040000915527344
+173475,SO,2004-09-15,30.040000915527344
+173476,SO,2004-09-16,30.3700008392334
+173477,SO,2004-09-17,30.43000030517578
+173478,SO,2004-09-20,30.1299991607666
+173479,SO,2004-09-21,30.40999984741211
+173480,SO,2004-09-22,30.170000076293945
+173481,SO,2004-09-23,29.8700008392334
+173482,SO,2004-09-24,29.850000381469727
+173483,SO,2004-09-27,29.979999542236328
+173484,SO,2004-09-28,30.239999771118164
+173485,SO,2004-09-29,29.93000030517578
+173486,SO,2004-09-30,29.979999542236328
+173487,SO,2004-10-01,30.239999771118164
+173488,SO,2004-10-04,30.34000015258789
+173489,SO,2004-10-05,30.239999771118164
+173490,SO,2004-10-06,30.399999618530277
+173491,SO,2004-10-07,30.18000030517578
+173492,SO,2004-10-08,30.61000061035156
+173493,SO,2004-10-11,30.530000686645508
+173494,SO,2004-10-12,30.690000534057617
+173495,SO,2004-10-13,30.25
+173496,SO,2004-10-14,30.149999618530277
+173497,SO,2004-10-15,30.290000915527344
+173498,SO,2004-10-18,30.049999237060547
+173499,SO,2004-10-19,29.950000762939453
+173500,SO,2004-10-20,30.6200008392334
+173501,SO,2004-10-21,31.57999992370605
+173502,SO,2004-10-22,31.600000381469727
+173503,SO,2004-10-25,31.690000534057617
+173504,SO,2004-10-26,32.029998779296875
+173505,SO,2004-10-27,31.940000534057617
+173506,SO,2004-10-28,31.299999237060547
+173507,SO,2004-10-29,31.59000015258789
+173508,SO,2004-11-01,31.63999938964844
+173509,SO,2004-11-02,31.149999618530277
+173510,SO,2004-11-03,31.729999542236328
+173511,SO,2004-11-04,32.630001068115234
+173512,SO,2004-11-05,32.43000030517578
+173513,SO,2004-11-08,32.70000076293945
+173514,SO,2004-11-09,32.599998474121094
+173515,SO,2004-11-10,32.599998474121094
+173516,SO,2004-11-11,32.849998474121094
+173517,SO,2004-11-12,33.15999984741211
+173518,SO,2004-11-15,33.0099983215332
+173519,SO,2004-11-16,33.040000915527344
+173520,SO,2004-11-17,32.68000030517578
+173521,SO,2004-11-18,32.83000183105469
+173522,SO,2004-11-19,32.79999923706055
+173523,SO,2004-11-22,33.209999084472656
+173524,SO,2004-11-23,33.25
+173525,SO,2004-11-24,33.619998931884766
+173526,SO,2004-11-26,33.79999923706055
+173527,SO,2004-11-29,33.43000030517578
+173528,SO,2004-11-30,32.790000915527344
+173529,SO,2004-12-01,32.790000915527344
+173530,SO,2004-12-02,32.27000045776367
+173531,SO,2004-12-03,32.61000061035156
+173532,SO,2004-12-06,32.91999816894531
+173533,SO,2004-12-07,32.720001220703125
+173534,SO,2004-12-08,32.58000183105469
+173535,SO,2004-12-09,32.68000030517578
+173536,SO,2004-12-10,32.70000076293945
+173537,SO,2004-12-13,33.099998474121094
+173538,SO,2004-12-14,32.95000076293945
+173539,SO,2004-12-15,32.90999984741211
+173540,SO,2004-12-16,33.20000076293945
+173541,SO,2004-12-17,33.0
+173542,SO,2004-12-20,33.38999938964844
+173543,SO,2004-12-21,33.650001525878906
+173544,SO,2004-12-22,33.810001373291016
+173545,SO,2004-12-23,33.77000045776367
+173546,SO,2004-12-27,33.41999816894531
+173547,SO,2004-12-28,33.63999938964844
+173548,SO,2004-12-29,33.599998474121094
+173549,SO,2004-12-30,33.91999816894531
+173550,SO,2004-12-31,33.52000045776367
+173551,SO,2005-01-03,33.060001373291016
+173552,SO,2005-01-04,33.040000915527344
+173553,SO,2005-01-05,32.84000015258789
+173554,SO,2005-01-06,32.630001068115234
+173555,SO,2005-01-07,32.779998779296875
+173556,SO,2005-01-10,33.040000915527344
+173557,SO,2005-01-11,33.0
+173558,SO,2005-01-12,32.90999984741211
+173559,SO,2005-01-13,32.810001373291016
+173560,SO,2005-01-14,32.939998626708984
+173561,SO,2005-01-18,33.20000076293945
+173562,SO,2005-01-19,32.97999954223633
+173563,SO,2005-01-20,32.900001525878906
+173564,SO,2005-01-21,32.88999938964844
+173565,SO,2005-01-24,33.33000183105469
+173566,SO,2005-01-25,32.709999084472656
+173567,SO,2005-01-26,33.189998626708984
+173568,SO,2005-01-27,33.47999954223633
+173569,SO,2005-01-28,33.5
+173570,SO,2005-01-31,33.77000045776367
+173571,SO,2005-02-01,34.08000183105469
+173572,SO,2005-02-02,33.95000076293945
+173573,SO,2005-02-03,33.4900016784668
+173574,SO,2005-02-04,33.7599983215332
+173575,SO,2005-02-07,33.689998626708984
+173576,SO,2005-02-08,33.619998931884766
+173577,SO,2005-02-09,33.380001068115234
+173578,SO,2005-02-10,33.52000045776367
+173579,SO,2005-02-11,33.18000030517578
+173580,SO,2005-02-14,33.38999938964844
+173581,SO,2005-02-15,33.310001373291016
+173582,SO,2005-02-16,33.150001525878906
+173583,SO,2005-02-17,32.970001220703125
+173584,SO,2005-02-18,32.470001220703125
+173585,SO,2005-02-22,31.600000381469727
+173586,SO,2005-02-23,31.84000015258789
+173587,SO,2005-02-24,31.8799991607666
+173588,SO,2005-02-25,32.470001220703125
+173589,SO,2005-02-28,32.119998931884766
+173590,SO,2005-03-01,32.38999938964844
+173591,SO,2005-03-02,32.38999938964844
+173592,SO,2005-03-03,32.13999938964844
+173593,SO,2005-03-04,32.599998474121094
+173594,SO,2005-03-07,32.54999923706055
+173595,SO,2005-03-08,32.439998626708984
+173596,SO,2005-03-09,31.71999931335449
+173597,SO,2005-03-10,32.09000015258789
+173598,SO,2005-03-11,31.799999237060547
+173599,SO,2005-03-14,32.41999816894531
+173600,SO,2005-03-15,32.08000183105469
+173601,SO,2005-03-16,31.770000457763672
+173602,SO,2005-03-17,32.16999816894531
+173603,SO,2005-03-18,32.09000015258789
+173604,SO,2005-03-21,31.899999618530277
+173605,SO,2005-03-22,31.5
+173606,SO,2005-03-23,31.350000381469727
+173607,SO,2005-03-24,31.709999084472656
+173608,SO,2005-03-28,31.440000534057617
+173609,SO,2005-03-29,31.25
+173610,SO,2005-03-30,31.6299991607666
+173611,SO,2005-03-31,31.82999992370605
+173612,SO,2005-04-01,31.950000762939453
+173613,SO,2005-04-04,31.940000534057617
+173614,SO,2005-04-05,32.15999984741211
+173615,SO,2005-04-06,32.0099983215332
+173616,SO,2005-04-07,32.13999938964844
+173617,SO,2005-04-08,31.950000762939453
+173618,SO,2005-04-11,32.310001373291016
+173619,SO,2005-04-12,32.779998779296875
+173620,SO,2005-04-13,32.5
+173621,SO,2005-04-14,32.220001220703125
+173622,SO,2005-04-15,31.950000762939453
+173623,SO,2005-04-18,31.780000686645508
+173624,SO,2005-04-19,32.5
+173625,SO,2005-04-20,32.58000183105469
+173626,SO,2005-04-21,32.869998931884766
+173627,SO,2005-04-22,33.0
+173628,SO,2005-04-25,33.290000915527344
+173629,SO,2005-04-26,32.650001525878906
+173630,SO,2005-04-27,33.060001373291016
+173631,SO,2005-04-28,32.43000030517578
+173632,SO,2005-04-29,32.95000076293945
+173633,SO,2005-05-02,33.16999816894531
+173634,SO,2005-05-03,33.04999923706055
+173635,SO,2005-05-04,33.25
+173636,SO,2005-05-05,33.11000061035156
+173637,SO,2005-05-06,33.20000076293945
+173638,SO,2005-05-09,33.20000076293945
+173639,SO,2005-05-10,33.040000915527344
+173640,SO,2005-05-11,33.02000045776367
+173641,SO,2005-05-12,33.25
+173642,SO,2005-05-13,33.68000030517578
+173643,SO,2005-05-16,33.90999984741211
+173644,SO,2005-05-17,34.470001220703125
+173645,SO,2005-05-18,34.349998474121094
+173646,SO,2005-05-19,34.33000183105469
+173647,SO,2005-05-20,34.31999969482422
+173648,SO,2005-05-23,34.11000061035156
+173649,SO,2005-05-24,33.880001068115234
+173650,SO,2005-05-25,33.77000045776367
+173651,SO,2005-05-26,33.88999938964844
+173652,SO,2005-05-27,34.13999938964844
+173653,SO,2005-05-31,33.95000076293945
+173654,SO,2005-06-01,34.40999984741211
+173655,SO,2005-06-02,34.4900016784668
+173656,SO,2005-06-03,34.43000030517578
+173657,SO,2005-06-06,34.38999938964844
+173658,SO,2005-06-07,34.459999084472656
+173659,SO,2005-06-08,34.54999923706055
+173660,SO,2005-06-09,34.4900016784668
+173661,SO,2005-06-10,34.45000076293945
+173662,SO,2005-06-13,34.38999938964844
+173663,SO,2005-06-14,34.459999084472656
+173664,SO,2005-06-15,34.13999938964844
+173665,SO,2005-06-16,34.18000030517578
+173666,SO,2005-06-17,34.2599983215332
+173667,SO,2005-06-20,34.08000183105469
+173668,SO,2005-06-21,34.290000915527344
+173669,SO,2005-06-22,34.54999923706055
+173670,SO,2005-06-23,34.52000045776367
+173671,SO,2005-06-24,34.220001220703125
+173672,SO,2005-06-27,34.65999984741211
+173673,SO,2005-06-28,34.90999984741211
+173674,SO,2005-06-29,34.779998779296875
+173675,SO,2005-06-30,34.66999816894531
+173676,SO,2005-07-01,35.08000183105469
+173677,SO,2005-07-05,35.15999984741211
+173678,SO,2005-07-06,34.599998474121094
+173679,SO,2005-07-07,34.939998626708984
+173680,SO,2005-07-08,35.61000061035156
+173681,SO,2005-07-11,35.91999816894531
+173682,SO,2005-07-12,35.65999984741211
+173683,SO,2005-07-13,35.619998931884766
+173684,SO,2005-07-14,35.459999084472656
+173685,SO,2005-07-15,35.56999969482422
+173686,SO,2005-07-18,35.29999923706055
+173687,SO,2005-07-19,35.369998931884766
+173688,SO,2005-07-20,35.400001525878906
+173689,SO,2005-07-21,34.880001068115234
+173690,SO,2005-07-22,35.34000015258789
+173691,SO,2005-07-25,35.209999084472656
+173692,SO,2005-07-26,35.20000076293945
+173693,SO,2005-07-27,35.349998474121094
+173694,SO,2005-07-28,35.13999938964844
+173695,SO,2005-07-29,34.9900016784668
+173696,SO,2005-08-01,34.650001525878906
+173697,SO,2005-08-02,35.029998779296875
+173698,SO,2005-08-03,35.11000061035156
+173699,SO,2005-08-04,34.869998931884766
+173700,SO,2005-08-05,34.220001220703125
+173701,SO,2005-08-08,33.83000183105469
+173702,SO,2005-08-09,34.15999984741211
+173703,SO,2005-08-10,34.029998779296875
+173704,SO,2005-08-11,34.310001373291016
+173705,SO,2005-08-12,34.189998626708984
+173706,SO,2005-08-15,34.2599983215332
+173707,SO,2005-08-16,33.7599983215332
+173708,SO,2005-08-17,33.470001220703125
+173709,SO,2005-08-18,33.599998474121094
+173710,SO,2005-08-19,33.689998626708984
+173711,SO,2005-08-22,33.7400016784668
+173712,SO,2005-08-23,34.119998931884766
+173713,SO,2005-08-24,33.970001220703125
+173714,SO,2005-08-25,34.33000183105469
+173715,SO,2005-08-26,33.91999816894531
+173716,SO,2005-08-29,34.06999969482422
+173717,SO,2005-08-30,34.06999969482422
+173718,SO,2005-08-31,34.400001525878906
+173719,SO,2005-09-01,34.7400016784668
+173720,SO,2005-09-02,35.06999969482422
+173721,SO,2005-09-06,35.540000915527344
+173722,SO,2005-09-07,35.25
+173723,SO,2005-09-08,35.130001068115234
+173724,SO,2005-09-09,35.4900016784668
+173725,SO,2005-09-12,35.279998779296875
+173726,SO,2005-09-13,35.029998779296875
+173727,SO,2005-09-14,35.16999816894531
+173728,SO,2005-09-15,35.47999954223633
+173729,SO,2005-09-16,36.15999984741211
+173730,SO,2005-09-19,35.869998931884766
+173731,SO,2005-09-20,35.689998626708984
+173732,SO,2005-09-21,35.529998779296875
+173733,SO,2005-09-22,35.540000915527344
+173734,SO,2005-09-23,35.7400016784668
+173735,SO,2005-09-26,35.810001373291016
+173736,SO,2005-09-27,35.68000030517578
+173737,SO,2005-09-28,35.7400016784668
+173738,SO,2005-09-29,35.97999954223633
+173739,SO,2005-09-30,35.7599983215332
+173740,SO,2005-10-03,36.06999969482422
+173741,SO,2005-10-04,35.790000915527344
+173742,SO,2005-10-05,34.88999938964844
+173743,SO,2005-10-06,34.689998626708984
+173744,SO,2005-10-07,34.900001525878906
+173745,SO,2005-10-10,34.31999969482422
+173746,SO,2005-10-11,34.13999938964844
+173747,SO,2005-10-12,33.70000076293945
+173748,SO,2005-10-13,33.279998779296875
+173749,SO,2005-10-14,33.29999923706055
+173750,SO,2005-10-17,33.810001373291016
+173751,SO,2005-10-18,33.310001373291016
+173752,SO,2005-10-19,33.619998931884766
+173753,SO,2005-10-20,33.310001373291016
+173754,SO,2005-10-21,33.84000015258789
+173755,SO,2005-10-24,34.439998626708984
+173756,SO,2005-10-25,34.599998474121094
+173757,SO,2005-10-26,34.220001220703125
+173758,SO,2005-10-27,33.849998474121094
+173759,SO,2005-10-28,34.36000061035156
+173760,SO,2005-10-31,34.9900016784668
+173761,SO,2005-11-01,34.75
+173762,SO,2005-11-02,34.93000030517578
+173763,SO,2005-11-03,34.5099983215332
+173764,SO,2005-11-04,34.5099983215332
+173765,SO,2005-11-07,34.209999084472656
+173766,SO,2005-11-08,34.349998474121094
+173767,SO,2005-11-09,34.5
+173768,SO,2005-11-10,34.52000045776367
+173769,SO,2005-11-11,34.45000076293945
+173770,SO,2005-11-14,34.0099983215332
+173771,SO,2005-11-15,34.04999923706055
+173772,SO,2005-11-16,34.119998931884766
+173773,SO,2005-11-17,34.439998626708984
+173774,SO,2005-11-18,34.790000915527344
+173775,SO,2005-11-21,34.650001525878906
+173776,SO,2005-11-22,34.58000183105469
+173777,SO,2005-11-23,34.84000015258789
+173778,SO,2005-11-25,34.91999816894531
+173779,SO,2005-11-28,34.880001068115234
+173780,SO,2005-11-29,35.060001373291016
+173781,SO,2005-11-30,34.709999084472656
+173782,SO,2005-12-01,34.84000015258789
+173783,SO,2005-12-02,35.040000915527344
+173784,SO,2005-12-05,35.0
+173785,SO,2005-12-06,34.88999938964844
+173786,SO,2005-12-07,34.68000030517578
+173787,SO,2005-12-08,35.0
+173788,SO,2005-12-09,35.209999084472656
+173789,SO,2005-12-12,34.88999938964844
+173790,SO,2005-12-13,35.27000045776367
+173791,SO,2005-12-14,35.380001068115234
+173792,SO,2005-12-15,35.27000045776367
+173793,SO,2005-12-16,35.380001068115234
+173794,SO,2005-12-19,35.150001525878906
+173795,SO,2005-12-20,35.31999969482422
+173796,SO,2005-12-21,34.869998931884766
+173797,SO,2005-12-22,35.13999938964844
+173798,SO,2005-12-23,35.13999938964844
+173799,SO,2005-12-27,35.099998474121094
+173800,SO,2005-12-28,34.970001220703125
+173801,SO,2005-12-29,34.7400016784668
+173802,SO,2005-12-30,34.529998779296875
+173803,SO,2006-01-03,35.06999969482422
+173804,SO,2006-01-04,34.9900016784668
+173805,SO,2006-01-05,34.900001525878906
+173806,SO,2006-01-06,35.099998474121094
+173807,SO,2006-01-09,34.91999816894531
+173808,SO,2006-01-10,34.869998931884766
+173809,SO,2006-01-11,34.790000915527344
+173810,SO,2006-01-12,34.83000183105469
+173811,SO,2006-01-13,34.91999816894531
+173812,SO,2006-01-17,35.08000183105469
+173813,SO,2006-01-18,35.15999984741211
+173814,SO,2006-01-19,35.630001068115234
+173815,SO,2006-01-20,35.04999923706055
+173816,SO,2006-01-23,35.22999954223633
+173817,SO,2006-01-24,35.58000183105469
+173818,SO,2006-01-25,35.349998474121094
+173819,SO,2006-01-26,35.130001068115234
+173820,SO,2006-01-27,35.27000045776367
+173821,SO,2006-01-30,35.09000015258789
+173822,SO,2006-01-31,34.79999923706055
+173823,SO,2006-02-01,34.70000076293945
+173824,SO,2006-02-02,33.75
+173825,SO,2006-02-03,33.41999816894531
+173826,SO,2006-02-06,33.45000076293945
+173827,SO,2006-02-07,33.34000015258789
+173828,SO,2006-02-08,33.279998779296875
+173829,SO,2006-02-09,33.380001068115234
+173830,SO,2006-02-10,33.43000030517578
+173831,SO,2006-02-13,33.560001373291016
+173832,SO,2006-02-14,33.56999969482422
+173833,SO,2006-02-15,33.439998626708984
+173834,SO,2006-02-16,33.79999923706055
+173835,SO,2006-02-17,33.86000061035156
+173836,SO,2006-02-21,33.959999084472656
+173837,SO,2006-02-22,34.11000061035156
+173838,SO,2006-02-23,34.0099983215332
+173839,SO,2006-02-24,34.130001068115234
+173840,SO,2006-02-27,34.15999984741211
+173841,SO,2006-02-28,34.029998779296875
+173842,SO,2006-03-01,34.099998474121094
+173843,SO,2006-03-02,33.84000015258789
+173844,SO,2006-03-03,33.81999969482422
+173845,SO,2006-03-06,33.29999923706055
+173846,SO,2006-03-07,33.33000183105469
+173847,SO,2006-03-08,33.36000061035156
+173848,SO,2006-03-09,33.16999816894531
+173849,SO,2006-03-10,33.27000045776367
+173850,SO,2006-03-13,33.290000915527344
+173851,SO,2006-03-14,33.630001068115234
+173852,SO,2006-03-15,33.72999954223633
+173853,SO,2006-03-16,33.83000183105469
+173854,SO,2006-03-17,33.79999923706055
+173855,SO,2006-03-20,33.540000915527344
+173856,SO,2006-03-21,33.43000030517578
+173857,SO,2006-03-22,33.380001068115234
+173858,SO,2006-03-23,33.22999954223633
+173859,SO,2006-03-24,33.06999969482422
+173860,SO,2006-03-27,33.0099983215332
+173861,SO,2006-03-28,32.689998626708984
+173862,SO,2006-03-29,32.93000030517578
+173863,SO,2006-03-30,32.369998931884766
+173864,SO,2006-03-31,32.77000045776367
+173865,SO,2006-04-03,32.54999923706055
+173866,SO,2006-04-04,32.66999816894531
+173867,SO,2006-04-05,33.119998931884766
+173868,SO,2006-04-06,32.5
+173869,SO,2006-04-07,31.959999084472656
+173870,SO,2006-04-10,31.850000381469727
+173871,SO,2006-04-11,31.5
+173872,SO,2006-04-12,31.670000076293945
+173873,SO,2006-04-13,31.450000762939453
+173874,SO,2006-04-17,31.600000381469727
+173875,SO,2006-04-18,31.8799991607666
+173876,SO,2006-04-19,31.90999984741211
+173877,SO,2006-04-20,32.02000045776367
+173878,SO,2006-04-21,31.989999771118164
+173879,SO,2006-04-24,32.34000015258789
+173880,SO,2006-04-25,31.709999084472656
+173881,SO,2006-04-26,31.649999618530277
+173882,SO,2006-04-27,32.06999969482422
+173883,SO,2006-04-28,32.22999954223633
+173884,SO,2006-05-01,31.75
+173885,SO,2006-05-02,31.93000030517578
+173886,SO,2006-05-03,31.520000457763672
+173887,SO,2006-05-04,31.59000015258789
+173888,SO,2006-05-05,32.02000045776367
+173889,SO,2006-05-08,31.90999984741211
+173890,SO,2006-05-09,31.770000457763672
+173891,SO,2006-05-10,32.09000015258789
+173892,SO,2006-05-11,31.56999969482422
+173893,SO,2006-05-12,31.13999938964844
+173894,SO,2006-05-15,31.34000015258789
+173895,SO,2006-05-16,31.239999771118164
+173896,SO,2006-05-17,30.489999771118164
+173897,SO,2006-05-18,30.6299991607666
+173898,SO,2006-05-19,31.190000534057617
+173899,SO,2006-05-22,31.649999618530277
+173900,SO,2006-05-23,31.1200008392334
+173901,SO,2006-05-24,31.489999771118164
+173902,SO,2006-05-25,31.76000022888184
+173903,SO,2006-05-26,32.34000015258789
+173904,SO,2006-05-30,31.670000076293945
+173905,SO,2006-05-31,31.96999931335449
+173906,SO,2006-06-01,31.989999771118164
+173907,SO,2006-06-02,32.619998931884766
+173908,SO,2006-06-05,32.36000061035156
+173909,SO,2006-06-06,32.369998931884766
+173910,SO,2006-06-07,32.36000061035156
+173911,SO,2006-06-08,32.47999954223633
+173912,SO,2006-06-09,32.630001068115234
+173913,SO,2006-06-12,32.779998779296875
+173914,SO,2006-06-13,32.400001525878906
+173915,SO,2006-06-14,32.25
+173916,SO,2006-06-15,32.75
+173917,SO,2006-06-16,32.5099983215332
+173918,SO,2006-06-19,32.400001525878906
+173919,SO,2006-06-20,32.119998931884766
+173920,SO,2006-06-21,32.0
+173921,SO,2006-06-22,32.130001068115234
+173922,SO,2006-06-23,32.040000915527344
+173923,SO,2006-06-26,32.060001373291016
+173924,SO,2006-06-27,31.729999542236328
+173925,SO,2006-06-28,31.799999237060547
+173926,SO,2006-06-29,32.0
+173927,SO,2006-06-30,32.04999923706055
+173928,SO,2006-07-03,32.290000915527344
+173929,SO,2006-07-05,32.36000061035156
+173930,SO,2006-07-06,32.36000061035156
+173931,SO,2006-07-07,32.61000061035156
+173932,SO,2006-07-10,32.91999816894531
+173933,SO,2006-07-11,33.060001373291016
+173934,SO,2006-07-12,32.779998779296875
+173935,SO,2006-07-13,32.540000915527344
+173936,SO,2006-07-14,32.52000045776367
+173937,SO,2006-07-17,32.470001220703125
+173938,SO,2006-07-18,32.66999816894531
+173939,SO,2006-07-19,33.11000061035156
+173940,SO,2006-07-20,33.31999969482422
+173941,SO,2006-07-21,33.529998779296875
+173942,SO,2006-07-24,33.540000915527344
+173943,SO,2006-07-25,33.81999969482422
+173944,SO,2006-07-26,33.79999923706055
+173945,SO,2006-07-27,33.79999923706055
+173946,SO,2006-07-28,33.83000183105469
+173947,SO,2006-07-31,33.779998779296875
+173948,SO,2006-08-01,34.150001525878906
+173949,SO,2006-08-02,34.20000076293945
+173950,SO,2006-08-03,33.369998931884766
+173951,SO,2006-08-04,33.75
+173952,SO,2006-08-07,33.18000030517578
+173953,SO,2006-08-08,33.470001220703125
+173954,SO,2006-08-09,33.34000015258789
+173955,SO,2006-08-10,33.41999816894531
+173956,SO,2006-08-11,33.400001525878906
+173957,SO,2006-08-14,33.56999969482422
+173958,SO,2006-08-15,33.779998779296875
+173959,SO,2006-08-16,33.47999954223633
+173960,SO,2006-08-17,33.58000183105469
+173961,SO,2006-08-18,33.689998626708984
+173962,SO,2006-08-21,33.72999954223633
+173963,SO,2006-08-22,33.86000061035156
+173964,SO,2006-08-23,33.5
+173965,SO,2006-08-24,33.66999816894531
+173966,SO,2006-08-25,33.540000915527344
+173967,SO,2006-08-28,33.97999954223633
+173968,SO,2006-08-29,33.83000183105469
+173969,SO,2006-08-30,33.900001525878906
+173970,SO,2006-08-31,34.27000045776367
+173971,SO,2006-09-01,34.220001220703125
+173972,SO,2006-09-05,33.9900016784668
+173973,SO,2006-09-06,33.900001525878906
+173974,SO,2006-09-07,33.90999984741211
+173975,SO,2006-09-08,34.04999923706055
+173976,SO,2006-09-11,34.119998931884766
+173977,SO,2006-09-12,34.189998626708984
+173978,SO,2006-09-13,34.45000076293945
+173979,SO,2006-09-14,34.290000915527344
+173980,SO,2006-09-15,34.56999969482422
+173981,SO,2006-09-18,34.2400016784668
+173982,SO,2006-09-19,34.290000915527344
+173983,SO,2006-09-20,34.41999816894531
+173984,SO,2006-09-21,34.5099983215332
+173985,SO,2006-09-22,34.27000045776367
+173986,SO,2006-09-25,34.689998626708984
+173987,SO,2006-09-26,34.56999969482422
+173988,SO,2006-09-27,34.939998626708984
+173989,SO,2006-09-28,34.630001068115234
+173990,SO,2006-09-29,34.459999084472656
+173991,SO,2006-10-02,34.810001373291016
+173992,SO,2006-10-03,34.959999084472656
+173993,SO,2006-10-04,35.0099983215332
+173994,SO,2006-10-05,34.93000030517578
+173995,SO,2006-10-06,34.77000045776367
+173996,SO,2006-10-09,34.7400016784668
+173997,SO,2006-10-10,34.689998626708984
+173998,SO,2006-10-11,35.0
+173999,SO,2006-10-12,35.0
+174000,SO,2006-10-13,35.09000015258789
+174001,SO,2006-10-16,35.18000030517578
+174002,SO,2006-10-17,35.18000030517578
+174003,SO,2006-10-18,35.7599983215332
+174004,SO,2006-10-19,35.650001525878906
+174005,SO,2006-10-20,35.779998779296875
+174006,SO,2006-10-23,35.880001068115234
+174007,SO,2006-10-24,35.86000061035156
+174008,SO,2006-10-25,36.209999084472656
+174009,SO,2006-10-26,36.13999938964844
+174010,SO,2006-10-27,36.02999877929688
+174011,SO,2006-10-30,36.220001220703125
+174012,SO,2006-10-31,36.400001525878906
+174013,SO,2006-11-01,36.61000061035156
+174014,SO,2006-11-02,36.040000915527344
+174015,SO,2006-11-03,35.77000045776367
+174016,SO,2006-11-06,35.689998626708984
+174017,SO,2006-11-07,35.65999984741211
+174018,SO,2006-11-08,35.93000030517578
+174019,SO,2006-11-09,35.810001373291016
+174020,SO,2006-11-10,36.06999969482422
+174021,SO,2006-11-13,36.02999877929688
+174022,SO,2006-11-14,36.209999084472656
+174023,SO,2006-11-15,36.08000183105469
+174024,SO,2006-11-16,36.130001068115234
+174025,SO,2006-11-17,36.18000030517578
+174026,SO,2006-11-20,36.13999938964844
+174027,SO,2006-11-21,36.119998931884766
+174028,SO,2006-11-22,36.119998931884766
+174029,SO,2006-11-24,36.13999938964844
+174030,SO,2006-11-27,35.68000030517578
+174031,SO,2006-11-28,35.90999984741211
+174032,SO,2006-11-29,36.2599983215332
+174033,SO,2006-11-30,36.25
+174034,SO,2006-12-01,36.34000015258789
+174035,SO,2006-12-04,36.630001068115234
+174036,SO,2006-12-05,36.709999084472656
+174037,SO,2006-12-06,36.43000030517578
+174038,SO,2006-12-07,36.34999847412109
+174039,SO,2006-12-08,36.459999084472656
+174040,SO,2006-12-11,36.63999938964844
+174041,SO,2006-12-12,37.130001068115234
+174042,SO,2006-12-13,37.119998931884766
+174043,SO,2006-12-14,37.310001373291016
+174044,SO,2006-12-15,36.970001220703125
+174045,SO,2006-12-18,37.040000915527344
+174046,SO,2006-12-19,37.34000015258789
+174047,SO,2006-12-20,37.09000015258789
+174048,SO,2006-12-21,37.06999969482422
+174049,SO,2006-12-22,36.880001068115234
+174050,SO,2006-12-26,37.11000061035156
+174051,SO,2006-12-27,37.20000076293945
+174052,SO,2006-12-28,36.900001525878906
+174053,SO,2006-12-29,36.86000061035156
+174054,SO,2007-01-03,36.97999954223633
+174055,SO,2007-01-04,37.0
+174056,SO,2007-01-05,36.43999862670898
+174057,SO,2007-01-08,36.540000915527344
+174058,SO,2007-01-09,36.63999938964844
+174059,SO,2007-01-10,36.56999969482422
+174060,SO,2007-01-11,36.720001220703125
+174061,SO,2007-01-12,36.25
+174062,SO,2007-01-16,36.470001220703125
+174063,SO,2007-01-17,36.709999084472656
+174064,SO,2007-01-18,36.630001068115234
+174065,SO,2007-01-19,36.72999954223633
+174066,SO,2007-01-22,36.63999938964844
+174067,SO,2007-01-23,36.720001220703125
+174068,SO,2007-01-24,36.7599983215332
+174069,SO,2007-01-25,36.75
+174070,SO,2007-01-26,36.38999938964844
+174071,SO,2007-01-29,36.25
+174072,SO,2007-01-30,36.220001220703125
+174073,SO,2007-01-31,36.52999877929688
+174074,SO,2007-02-01,36.33000183105469
+174075,SO,2007-02-02,36.29999923706055
+174076,SO,2007-02-05,36.40999984741211
+174077,SO,2007-02-06,36.58000183105469
+174078,SO,2007-02-07,36.5
+174079,SO,2007-02-08,36.36000061035156
+174080,SO,2007-02-09,36.38999938964844
+174081,SO,2007-02-12,36.2599983215332
+174082,SO,2007-02-13,36.52000045776367
+174083,SO,2007-02-14,36.540000915527344
+174084,SO,2007-02-15,36.34999847412109
+174085,SO,2007-02-16,36.41999816894531
+174086,SO,2007-02-20,36.58000183105469
+174087,SO,2007-02-21,36.34999847412109
+174088,SO,2007-02-22,36.31999969482422
+174089,SO,2007-02-23,36.209999084472656
+174090,SO,2007-02-26,36.400001525878906
+174091,SO,2007-02-27,35.47999954223633
+174092,SO,2007-02-28,35.79999923706055
+174093,SO,2007-03-01,35.90999984741211
+174094,SO,2007-03-02,35.400001525878906
+174095,SO,2007-03-05,35.040000915527344
+174096,SO,2007-03-06,35.4900016784668
+174097,SO,2007-03-07,35.36000061035156
+174098,SO,2007-03-08,35.58000183105469
+174099,SO,2007-03-09,35.25
+174100,SO,2007-03-12,35.45000076293945
+174101,SO,2007-03-13,35.040000915527344
+174102,SO,2007-03-14,35.31999969482422
+174103,SO,2007-03-15,35.66999816894531
+174104,SO,2007-03-16,35.38999938964844
+174105,SO,2007-03-19,35.81999969482422
+174106,SO,2007-03-20,36.27999877929688
+174107,SO,2007-03-21,36.7599983215332
+174108,SO,2007-03-22,36.68000030517578
+174109,SO,2007-03-23,36.84999847412109
+174110,SO,2007-03-26,37.040000915527344
+174111,SO,2007-03-27,36.79999923706055
+174112,SO,2007-03-28,36.63999938964844
+174113,SO,2007-03-29,36.90999984741211
+174114,SO,2007-03-30,36.650001525878906
+174115,SO,2007-04-02,37.08000183105469
+174116,SO,2007-04-03,37.18999862670898
+174117,SO,2007-04-04,37.09999847412109
+174118,SO,2007-04-05,37.20000076293945
+174119,SO,2007-04-09,37.310001373291016
+174120,SO,2007-04-10,37.41999816894531
+174121,SO,2007-04-11,37.38999938964844
+174122,SO,2007-04-12,37.369998931884766
+174123,SO,2007-04-13,37.45000076293945
+174124,SO,2007-04-16,37.41999816894531
+174125,SO,2007-04-17,37.72999954223633
+174126,SO,2007-04-18,37.93999862670898
+174127,SO,2007-04-19,37.790000915527344
+174128,SO,2007-04-20,38.18000030517578
+174129,SO,2007-04-23,38.0
+174130,SO,2007-04-24,38.310001373291016
+174131,SO,2007-04-25,38.650001525878906
+174132,SO,2007-04-26,38.4900016784668
+174133,SO,2007-04-27,38.16999816894531
+174134,SO,2007-04-30,37.790000915527344
+174135,SO,2007-05-01,38.0099983215332
+174136,SO,2007-05-02,38.060001373291016
+174137,SO,2007-05-03,37.650001525878906
+174138,SO,2007-05-04,37.61000061035156
+174139,SO,2007-05-07,37.77999877929688
+174140,SO,2007-05-08,37.68999862670898
+174141,SO,2007-05-09,37.560001373291016
+174142,SO,2007-05-10,36.84999847412109
+174143,SO,2007-05-11,36.97999954223633
+174144,SO,2007-05-14,37.0
+174145,SO,2007-05-15,37.08000183105469
+174146,SO,2007-05-16,37.4900016784668
+174147,SO,2007-05-17,37.22999954223633
+174148,SO,2007-05-18,37.33000183105469
+174149,SO,2007-05-21,37.33000183105469
+174150,SO,2007-05-22,37.15999984741211
+174151,SO,2007-05-23,36.630001068115234
+174152,SO,2007-05-24,35.880001068115234
+174153,SO,2007-05-25,35.470001220703125
+174154,SO,2007-05-29,35.70000076293945
+174155,SO,2007-05-30,35.970001220703125
+174156,SO,2007-05-31,36.0099983215332
+174157,SO,2007-06-01,35.869998931884766
+174158,SO,2007-06-04,35.77000045776367
+174159,SO,2007-06-05,35.29999923706055
+174160,SO,2007-06-06,35.290000915527344
+174161,SO,2007-06-07,34.310001373291016
+174162,SO,2007-06-08,34.599998474121094
+174163,SO,2007-06-11,34.70000076293945
+174164,SO,2007-06-12,34.13999938964844
+174165,SO,2007-06-13,34.900001525878906
+174166,SO,2007-06-14,35.13999938964844
+174167,SO,2007-06-15,35.61000061035156
+174168,SO,2007-06-18,35.15999984741211
+174169,SO,2007-06-19,35.41999816894531
+174170,SO,2007-06-20,34.560001373291016
+174171,SO,2007-06-21,34.7400016784668
+174172,SO,2007-06-22,33.95000076293945
+174173,SO,2007-06-25,33.81999969482422
+174174,SO,2007-06-26,33.790000915527344
+174175,SO,2007-06-27,34.2400016784668
+174176,SO,2007-06-28,33.900001525878906
+174177,SO,2007-06-29,34.290000915527344
+174178,SO,2007-07-02,34.63999938964844
+174179,SO,2007-07-03,34.61000061035156
+174180,SO,2007-07-05,34.400001525878906
+174181,SO,2007-07-06,34.08000183105469
+174182,SO,2007-07-09,34.29999923706055
+174183,SO,2007-07-10,33.7400016784668
+174184,SO,2007-07-11,34.040000915527344
+174185,SO,2007-07-12,34.63999938964844
+174186,SO,2007-07-13,34.869998931884766
+174187,SO,2007-07-16,34.41999816894531
+174188,SO,2007-07-17,34.31999969482422
+174189,SO,2007-07-18,34.439998626708984
+174190,SO,2007-07-19,34.95000076293945
+174191,SO,2007-07-20,34.2599983215332
+174192,SO,2007-07-23,34.560001373291016
+174193,SO,2007-07-24,33.79999923706055
+174194,SO,2007-07-25,34.63999938964844
+174195,SO,2007-07-26,34.15999984741211
+174196,SO,2007-07-27,33.790000915527344
+174197,SO,2007-07-30,33.84000015258789
+174198,SO,2007-07-31,33.63999938964844
+174199,SO,2007-08-01,34.90999984741211
+174200,SO,2007-08-02,34.939998626708984
+174201,SO,2007-08-03,33.619998931884766
+174202,SO,2007-08-06,35.310001373291016
+174203,SO,2007-08-07,36.34999847412109
+174204,SO,2007-08-08,36.869998931884766
+174205,SO,2007-08-09,37.0099983215332
+174206,SO,2007-08-10,36.65999984741211
+174207,SO,2007-08-13,35.400001525878906
+174208,SO,2007-08-14,35.04999923706055
+174209,SO,2007-08-15,35.0099983215332
+174210,SO,2007-08-16,35.439998626708984
+174211,SO,2007-08-17,36.0
+174212,SO,2007-08-20,36.0099983215332
+174213,SO,2007-08-21,36.25
+174214,SO,2007-08-22,36.310001373291016
+174215,SO,2007-08-23,36.0
+174216,SO,2007-08-24,36.119998931884766
+174217,SO,2007-08-27,35.33000183105469
+174218,SO,2007-08-28,35.119998931884766
+174219,SO,2007-08-29,35.63999938964844
+174220,SO,2007-08-30,35.2599983215332
+174221,SO,2007-08-31,35.4900016784668
+174222,SO,2007-09-04,35.880001068115234
+174223,SO,2007-09-05,35.279998779296875
+174224,SO,2007-09-06,35.66999816894531
+174225,SO,2007-09-07,35.34000015258789
+174226,SO,2007-09-10,35.540000915527344
+174227,SO,2007-09-11,35.939998626708984
+174228,SO,2007-09-12,36.150001525878906
+174229,SO,2007-09-13,36.34000015258789
+174230,SO,2007-09-14,36.400001525878906
+174231,SO,2007-09-17,36.31999969482422
+174232,SO,2007-09-18,36.93000030517578
+174233,SO,2007-09-19,37.36000061035156
+174234,SO,2007-09-20,36.959999084472656
+174235,SO,2007-09-21,37.040000915527344
+174236,SO,2007-09-24,36.869998931884766
+174237,SO,2007-09-25,36.86000061035156
+174238,SO,2007-09-26,37.060001373291016
+174239,SO,2007-09-27,36.970001220703125
+174240,SO,2007-09-28,36.27999877929688
+174241,SO,2007-10-01,36.880001068115234
+174242,SO,2007-10-02,36.81999969482422
+174243,SO,2007-10-03,36.900001525878906
+174244,SO,2007-10-04,36.91999816894531
+174245,SO,2007-10-05,36.72999954223633
+174246,SO,2007-10-08,36.630001068115234
+174247,SO,2007-10-09,37.18999862670898
+174248,SO,2007-10-10,36.79999923706055
+174249,SO,2007-10-11,36.7400016784668
+174250,SO,2007-10-12,36.650001525878906
+174251,SO,2007-10-15,36.38999938964844
+174252,SO,2007-10-16,36.130001068115234
+174253,SO,2007-10-17,36.13999938964844
+174254,SO,2007-10-18,36.06999969482422
+174255,SO,2007-10-19,35.400001525878906
+174256,SO,2007-10-22,35.59000015258789
+174257,SO,2007-10-23,35.619998931884766
+174258,SO,2007-10-24,35.720001220703125
+174259,SO,2007-10-25,36.11000061035156
+174260,SO,2007-10-26,36.20000076293945
+174261,SO,2007-10-29,36.45000076293945
+174262,SO,2007-10-30,36.290000915527344
+174263,SO,2007-10-31,36.65999984741211
+174264,SO,2007-11-01,35.599998474121094
+174265,SO,2007-11-02,35.720001220703125
+174266,SO,2007-11-05,35.900001525878906
+174267,SO,2007-11-06,35.810001373291016
+174268,SO,2007-11-07,35.20000076293945
+174269,SO,2007-11-08,36.18999862670898
+174270,SO,2007-11-09,35.849998474121094
+174271,SO,2007-11-12,36.0099983215332
+174272,SO,2007-11-13,36.31999969482422
+174273,SO,2007-11-14,36.400001525878906
+174274,SO,2007-11-15,36.83000183105469
+174275,SO,2007-11-16,37.02000045776367
+174276,SO,2007-11-19,37.68999862670898
+174277,SO,2007-11-20,38.220001220703125
+174278,SO,2007-11-21,38.060001373291016
+174279,SO,2007-11-23,38.040000915527344
+174280,SO,2007-11-26,37.630001068115234
+174281,SO,2007-11-27,37.810001373291016
+174282,SO,2007-11-28,37.91999816894531
+174283,SO,2007-11-29,37.81999969482422
+174284,SO,2007-11-30,37.619998931884766
+174285,SO,2007-12-03,37.810001373291016
+174286,SO,2007-12-04,38.18000030517578
+174287,SO,2007-12-05,38.81999969482422
+174288,SO,2007-12-06,38.93999862670898
+174289,SO,2007-12-07,38.900001525878906
+174290,SO,2007-12-10,39.15999984741211
+174291,SO,2007-12-11,38.45000076293945
+174292,SO,2007-12-12,38.4900016784668
+174293,SO,2007-12-13,38.91999816894531
+174294,SO,2007-12-14,38.4900016784668
+174295,SO,2007-12-17,38.11000061035156
+174296,SO,2007-12-18,38.790000915527344
+174297,SO,2007-12-19,38.40999984741211
+174298,SO,2007-12-20,38.59000015258789
+174299,SO,2007-12-21,39.20000076293945
+174300,SO,2007-12-24,39.13999938964844
+174301,SO,2007-12-26,39.09999847412109
+174302,SO,2007-12-27,38.880001068115234
+174303,SO,2007-12-28,39.150001525878906
+174304,SO,2007-12-31,38.75
+174305,SO,2008-01-02,38.119998931884766
+174306,SO,2008-01-03,38.11000061035156
+174307,SO,2008-01-04,38.709999084472656
+174308,SO,2008-01-07,39.4900016784668
+174309,SO,2008-01-08,39.70000076293945
+174310,SO,2008-01-09,40.5
+174311,SO,2008-01-10,40.209999084472656
+174312,SO,2008-01-11,39.7599983215332
+174313,SO,2008-01-14,39.61000061035156
+174314,SO,2008-01-15,39.310001373291016
+174315,SO,2008-01-16,39.18999862670898
+174316,SO,2008-01-17,38.34000015258789
+174317,SO,2008-01-18,37.7400016784668
+174318,SO,2008-01-22,37.0
+174319,SO,2008-01-23,37.52999877929688
+174320,SO,2008-01-24,36.54999923706055
+174321,SO,2008-01-25,36.09000015258789
+174322,SO,2008-01-28,36.130001068115234
+174323,SO,2008-01-29,36.540000915527344
+174324,SO,2008-01-30,36.38999938964844
+174325,SO,2008-01-31,36.369998931884766
+174326,SO,2008-02-01,37.29999923706055
+174327,SO,2008-02-04,37.59000015258789
+174328,SO,2008-02-05,36.560001373291016
+174329,SO,2008-02-06,36.2599983215332
+174330,SO,2008-02-07,35.91999816894531
+174331,SO,2008-02-08,35.75
+174332,SO,2008-02-11,35.68000030517578
+174333,SO,2008-02-12,36.209999084472656
+174334,SO,2008-02-13,36.13999938964844
+174335,SO,2008-02-14,35.810001373291016
+174336,SO,2008-02-15,35.779998779296875
+174337,SO,2008-02-19,35.75
+174338,SO,2008-02-20,35.77000045776367
+174339,SO,2008-02-21,35.150001525878906
+174340,SO,2008-02-22,35.52000045776367
+174341,SO,2008-02-25,35.79999923706055
+174342,SO,2008-02-26,36.18999862670898
+174343,SO,2008-02-27,35.70000076293945
+174344,SO,2008-02-28,35.189998626708984
+174345,SO,2008-02-29,34.529998779296875
+174346,SO,2008-03-03,34.650001525878906
+174347,SO,2008-03-04,34.97999954223633
+174348,SO,2008-03-05,34.970001220703125
+174349,SO,2008-03-06,34.400001525878906
+174350,SO,2008-03-07,34.290000915527344
+174351,SO,2008-03-10,34.119998931884766
+174352,SO,2008-03-11,35.130001068115234
+174353,SO,2008-03-12,34.65999984741211
+174354,SO,2008-03-13,34.630001068115234
+174355,SO,2008-03-14,34.45000076293945
+174356,SO,2008-03-17,35.459999084472656
+174357,SO,2008-03-18,35.939998626708984
+174358,SO,2008-03-19,35.279998779296875
+174359,SO,2008-03-20,36.130001068115234
+174360,SO,2008-03-24,35.77000045776367
+174361,SO,2008-03-25,35.709999084472656
+174362,SO,2008-03-26,35.65999984741211
+174363,SO,2008-03-27,35.65999984741211
+174364,SO,2008-03-28,35.369998931884766
+174365,SO,2008-03-31,35.61000061035156
+174366,SO,2008-04-01,36.400001525878906
+174367,SO,2008-04-02,36.63999938964844
+174368,SO,2008-04-03,36.52999877929688
+174369,SO,2008-04-04,36.5099983215332
+174370,SO,2008-04-07,36.25
+174371,SO,2008-04-08,36.27000045776367
+174372,SO,2008-04-09,36.7400016784668
+174373,SO,2008-04-10,36.310001373291016
+174374,SO,2008-04-11,36.29999923706055
+174375,SO,2008-04-14,36.18000030517578
+174376,SO,2008-04-15,36.4900016784668
+174377,SO,2008-04-16,36.95000076293945
+174378,SO,2008-04-17,36.79999923706055
+174379,SO,2008-04-18,36.95000076293945
+174380,SO,2008-04-21,36.7400016784668
+174381,SO,2008-04-22,36.54999923706055
+174382,SO,2008-04-23,36.59000015258789
+174383,SO,2008-04-24,36.7599983215332
+174384,SO,2008-04-25,37.09999847412109
+174385,SO,2008-04-28,36.900001525878906
+174386,SO,2008-04-29,36.790000915527344
+174387,SO,2008-04-30,37.22999954223633
+174388,SO,2008-05-01,36.91999816894531
+174389,SO,2008-05-02,37.11000061035156
+174390,SO,2008-05-05,36.810001373291016
+174391,SO,2008-05-06,36.65999984741211
+174392,SO,2008-05-07,36.33000183105469
+174393,SO,2008-05-08,36.38999938964844
+174394,SO,2008-05-09,36.290000915527344
+174395,SO,2008-05-12,36.869998931884766
+174396,SO,2008-05-13,36.70000076293945
+174397,SO,2008-05-14,36.97999954223633
+174398,SO,2008-05-15,36.720001220703125
+174399,SO,2008-05-16,36.7400016784668
+174400,SO,2008-05-19,37.040000915527344
+174401,SO,2008-05-20,36.84999847412109
+174402,SO,2008-05-21,36.4900016784668
+174403,SO,2008-05-22,36.810001373291016
+174404,SO,2008-05-23,36.0
+174405,SO,2008-05-27,36.18999862670898
+174406,SO,2008-05-28,36.130001068115234
+174407,SO,2008-05-29,36.27999877929688
+174408,SO,2008-05-30,36.20000076293945
+174409,SO,2008-06-02,35.61000061035156
+174410,SO,2008-06-03,35.36000061035156
+174411,SO,2008-06-04,35.68000030517578
+174412,SO,2008-06-05,35.95000076293945
+174413,SO,2008-06-06,34.91999816894531
+174414,SO,2008-06-09,35.25
+174415,SO,2008-06-10,35.13999938964844
+174416,SO,2008-06-11,34.959999084472656
+174417,SO,2008-06-12,35.040000915527344
+174418,SO,2008-06-13,35.09000015258789
+174419,SO,2008-06-16,35.279998779296875
+174420,SO,2008-06-17,35.150001525878906
+174421,SO,2008-06-18,35.02000045776367
+174422,SO,2008-06-19,34.9900016784668
+174423,SO,2008-06-20,34.4900016784668
+174424,SO,2008-06-23,34.869998931884766
+174425,SO,2008-06-24,34.90999984741211
+174426,SO,2008-06-25,35.41999816894531
+174427,SO,2008-06-26,34.70000076293945
+174428,SO,2008-06-27,34.43000030517578
+174429,SO,2008-06-30,34.91999816894531
+174430,SO,2008-07-01,35.15999984741211
+174431,SO,2008-07-02,35.209999084472656
+174432,SO,2008-07-03,35.31999969482422
+174433,SO,2008-07-07,35.15999984741211
+174434,SO,2008-07-08,35.810001373291016
+174435,SO,2008-07-09,36.619998931884766
+174436,SO,2008-07-10,36.5
+174437,SO,2008-07-11,35.9900016784668
+174438,SO,2008-07-14,35.63999938964844
+174439,SO,2008-07-15,35.529998779296875
+174440,SO,2008-07-16,35.349998474121094
+174441,SO,2008-07-17,34.880001068115234
+174442,SO,2008-07-18,34.84000015258789
+174443,SO,2008-07-21,35.540000915527344
+174444,SO,2008-07-22,35.650001525878906
+174445,SO,2008-07-23,35.22999954223633
+174446,SO,2008-07-24,35.52000045776367
+174447,SO,2008-07-25,35.130001068115234
+174448,SO,2008-07-28,35.36000061035156
+174449,SO,2008-07-29,35.72999954223633
+174450,SO,2008-07-30,35.869998931884766
+174451,SO,2008-07-31,35.38999938964844
+174452,SO,2008-08-01,34.59000015258789
+174453,SO,2008-08-04,35.29999923706055
+174454,SO,2008-08-05,35.88999938964844
+174455,SO,2008-08-06,35.619998931884766
+174456,SO,2008-08-07,35.33000183105469
+174457,SO,2008-08-08,36.56999969482422
+174458,SO,2008-08-11,37.54999923706055
+174459,SO,2008-08-12,37.470001220703125
+174460,SO,2008-08-13,37.400001525878906
+174461,SO,2008-08-14,37.0
+174462,SO,2008-08-15,37.43999862670898
+174463,SO,2008-08-18,37.61000061035156
+174464,SO,2008-08-19,37.459999084472656
+174465,SO,2008-08-20,37.52000045776367
+174466,SO,2008-08-21,37.560001373291016
+174467,SO,2008-08-22,37.790000915527344
+174468,SO,2008-08-25,37.27000045776367
+174469,SO,2008-08-26,37.58000183105469
+174470,SO,2008-08-27,37.65999984741211
+174471,SO,2008-08-28,38.0
+174472,SO,2008-08-29,37.5099983215332
+174473,SO,2008-09-02,37.27999877929688
+174474,SO,2008-09-03,37.619998931884766
+174475,SO,2008-09-04,37.29999923706055
+174476,SO,2008-09-05,37.09999847412109
+174477,SO,2008-09-08,38.0
+174478,SO,2008-09-09,37.84999847412109
+174479,SO,2008-09-10,37.709999084472656
+174480,SO,2008-09-11,37.9900016784668
+174481,SO,2008-09-12,38.13999938964844
+174482,SO,2008-09-15,38.09999847412109
+174483,SO,2008-09-16,39.02999877929688
+174484,SO,2008-09-17,38.119998931884766
+174485,SO,2008-09-18,39.5
+174486,SO,2008-09-19,38.400001525878906
+174487,SO,2008-09-22,37.70000076293945
+174488,SO,2008-09-23,37.40999984741211
+174489,SO,2008-09-24,37.970001220703125
+174490,SO,2008-09-25,38.619998931884766
+174491,SO,2008-09-26,38.619998931884766
+174492,SO,2008-09-29,37.25
+174493,SO,2008-09-30,37.68999862670898
+174494,SO,2008-10-01,37.77999877929688
+174495,SO,2008-10-02,37.47999954223633
+174496,SO,2008-10-03,37.150001525878906
+174497,SO,2008-10-06,36.119998931884766
+174498,SO,2008-10-07,35.68000030517578
+174499,SO,2008-10-08,35.40999984741211
+174500,SO,2008-10-09,33.52000045776367
+174501,SO,2008-10-10,32.2599983215332
+174502,SO,2008-10-13,35.83000183105469
+174503,SO,2008-10-14,34.439998626708984
+174504,SO,2008-10-15,32.59000015258789
+174505,SO,2008-10-16,33.7400016784668
+174506,SO,2008-10-17,33.4900016784668
+174507,SO,2008-10-20,35.77000045776367
+174508,SO,2008-10-21,35.060001373291016
+174509,SO,2008-10-22,33.58000183105469
+174510,SO,2008-10-23,36.22999954223633
+174511,SO,2008-10-24,34.61000061035156
+174512,SO,2008-10-27,32.939998626708984
+174513,SO,2008-10-28,35.91999816894531
+174514,SO,2008-10-29,34.790000915527344
+174515,SO,2008-10-30,35.2599983215332
+174516,SO,2008-10-31,34.34000015258789
+174517,SO,2008-11-03,34.79999923706055
+174518,SO,2008-11-04,35.18000030517578
+174519,SO,2008-11-05,34.619998931884766
+174520,SO,2008-11-06,33.77000045776367
+174521,SO,2008-11-07,34.83000183105469
+174522,SO,2008-11-10,34.61000061035156
+174523,SO,2008-11-11,34.7400016784668
+174524,SO,2008-11-12,34.20000076293945
+174525,SO,2008-11-13,35.18000030517578
+174526,SO,2008-11-14,35.209999084472656
+174527,SO,2008-11-17,35.47999954223633
+174528,SO,2008-11-18,35.0
+174529,SO,2008-11-19,34.470001220703125
+174530,SO,2008-11-20,33.81999969482422
+174531,SO,2008-11-21,35.59000015258789
+174532,SO,2008-11-24,35.5
+174533,SO,2008-11-25,35.77000045776367
+174534,SO,2008-11-26,36.11000061035156
+174535,SO,2008-11-28,36.31999969482422
+174536,SO,2008-12-01,35.16999816894531
+174537,SO,2008-12-02,35.52000045776367
+174538,SO,2008-12-03,36.43000030517578
+174539,SO,2008-12-04,35.43000030517578
+174540,SO,2008-12-05,36.88999938964844
+174541,SO,2008-12-08,36.9900016784668
+174542,SO,2008-12-09,36.560001373291016
+174543,SO,2008-12-10,36.709999084472656
+174544,SO,2008-12-11,36.36000061035156
+174545,SO,2008-12-12,36.34000015258789
+174546,SO,2008-12-15,35.849998474121094
+174547,SO,2008-12-16,37.20000076293945
+174548,SO,2008-12-17,36.29999923706055
+174549,SO,2008-12-18,36.119998931884766
+174550,SO,2008-12-19,35.84000015258789
+174551,SO,2008-12-22,36.119998931884766
+174552,SO,2008-12-23,35.709999084472656
+174553,SO,2008-12-24,35.709999084472656
+174554,SO,2008-12-26,35.970001220703125
+174555,SO,2008-12-29,36.20000076293945
+174556,SO,2008-12-30,36.52999877929688
+174557,SO,2008-12-31,37.0
+174558,SO,2009-01-02,37.470001220703125
+174559,SO,2009-01-05,36.66999816894531
+174560,SO,2009-01-06,35.790000915527344
+174561,SO,2009-01-07,35.72999954223633
+174562,SO,2009-01-08,35.59000015258789
+174563,SO,2009-01-09,35.529998779296875
+174564,SO,2009-01-12,35.790000915527344
+174565,SO,2009-01-13,34.86000061035156
+174566,SO,2009-01-14,34.34000015258789
+174567,SO,2009-01-15,34.689998626708984
+174568,SO,2009-01-16,35.029998779296875
+174569,SO,2009-01-20,34.72999954223633
+174570,SO,2009-01-21,34.939998626708984
+174571,SO,2009-01-22,34.95000076293945
+174572,SO,2009-01-23,34.650001525878906
+174573,SO,2009-01-26,34.939998626708984
+174574,SO,2009-01-27,34.939998626708984
+174575,SO,2009-01-28,34.369998931884766
+174576,SO,2009-01-29,33.86000061035156
+174577,SO,2009-01-30,33.45000076293945
+174578,SO,2009-02-02,33.290000915527344
+174579,SO,2009-02-03,33.470001220703125
+174580,SO,2009-02-04,33.54999923706055
+174581,SO,2009-02-05,33.34000015258789
+174582,SO,2009-02-06,33.59000015258789
+174583,SO,2009-02-09,33.060001373291016
+174584,SO,2009-02-10,32.119998931884766
+174585,SO,2009-02-11,32.150001525878906
+174586,SO,2009-02-12,31.6200008392334
+174587,SO,2009-02-13,31.38999938964844
+174588,SO,2009-02-17,30.40999984741211
+174589,SO,2009-02-18,30.71999931335449
+174590,SO,2009-02-19,30.8700008392334
+174591,SO,2009-02-20,30.170000076293945
+174592,SO,2009-02-23,29.709999084472656
+174593,SO,2009-02-24,30.96999931335449
+174594,SO,2009-02-25,31.209999084472656
+174595,SO,2009-02-26,30.649999618530277
+174596,SO,2009-02-27,30.309999465942383
+174597,SO,2009-03-02,29.780000686645508
+174598,SO,2009-03-03,28.46999931335449
+174599,SO,2009-03-04,28.75
+174600,SO,2009-03-05,27.809999465942383
+174601,SO,2009-03-06,28.049999237060547
+174602,SO,2009-03-09,26.81999969482422
+174603,SO,2009-03-10,27.25
+174604,SO,2009-03-11,27.13999938964844
+174605,SO,2009-03-12,26.809999465942383
+174606,SO,2009-03-13,27.13999938964844
+174607,SO,2009-03-16,28.15999984741211
+174608,SO,2009-03-17,28.81999969482422
+174609,SO,2009-03-18,29.729999542236328
+174610,SO,2009-03-19,30.299999237060547
+174611,SO,2009-03-20,30.57999992370605
+174612,SO,2009-03-23,31.81999969482422
+174613,SO,2009-03-24,30.71999931335449
+174614,SO,2009-03-25,30.450000762939453
+174615,SO,2009-03-26,30.709999084472656
+174616,SO,2009-03-27,30.56999969482422
+174617,SO,2009-03-30,30.34000015258789
+174618,SO,2009-03-31,30.6200008392334
+174619,SO,2009-04-01,30.809999465942383
+174620,SO,2009-04-02,31.06999969482422
+174621,SO,2009-04-03,31.07999992370605
+174622,SO,2009-04-06,30.979999542236328
+174623,SO,2009-04-07,30.940000534057617
+174624,SO,2009-04-08,31.3799991607666
+174625,SO,2009-04-09,30.88999938964844
+174626,SO,2009-04-13,30.530000686645508
+174627,SO,2009-04-14,29.850000381469727
+174628,SO,2009-04-15,30.049999237060547
+174629,SO,2009-04-16,29.86000061035156
+174630,SO,2009-04-17,29.63999938964844
+174631,SO,2009-04-20,29.850000381469727
+174632,SO,2009-04-21,30.040000915527344
+174633,SO,2009-04-22,29.479999542236328
+174634,SO,2009-04-23,29.51000022888184
+174635,SO,2009-04-24,29.459999084472656
+174636,SO,2009-04-27,29.75
+174637,SO,2009-04-28,30.030000686645508
+174638,SO,2009-04-29,30.030000686645508
+174639,SO,2009-04-30,28.8799991607666
+174640,SO,2009-05-01,28.81999969482422
+174641,SO,2009-05-04,29.0
+174642,SO,2009-05-05,28.90999984741211
+174643,SO,2009-05-06,29.170000076293945
+174644,SO,2009-05-07,29.270000457763672
+174645,SO,2009-05-08,28.76000022888184
+174646,SO,2009-05-11,28.989999771118164
+174647,SO,2009-05-12,28.8700008392334
+174648,SO,2009-05-13,28.63999938964844
+174649,SO,2009-05-14,28.479999542236328
+174650,SO,2009-05-15,28.1200008392334
+174651,SO,2009-05-18,28.1200008392334
+174652,SO,2009-05-19,27.979999542236328
+174653,SO,2009-05-20,27.450000762939453
+174654,SO,2009-05-21,27.36000061035156
+174655,SO,2009-05-22,27.700000762939453
+174656,SO,2009-05-26,28.309999465942383
+174657,SO,2009-05-27,28.09000015258789
+174658,SO,2009-05-28,28.290000915527344
+174659,SO,2009-05-29,28.40999984741211
+174660,SO,2009-06-01,28.93000030517578
+174661,SO,2009-06-02,29.030000686645508
+174662,SO,2009-06-03,28.729999542236328
+174663,SO,2009-06-04,28.729999542236328
+174664,SO,2009-06-05,28.90999984741211
+174665,SO,2009-06-08,28.81999969482422
+174666,SO,2009-06-09,28.6299991607666
+174667,SO,2009-06-10,29.049999237060547
+174668,SO,2009-06-11,29.90999984741211
+174669,SO,2009-06-12,30.549999237060547
+174670,SO,2009-06-15,30.13999938964844
+174671,SO,2009-06-16,30.1200008392334
+174672,SO,2009-06-17,30.3700008392334
+174673,SO,2009-06-18,31.09000015258789
+174674,SO,2009-06-19,30.61000061035156
+174675,SO,2009-06-22,31.06999969482422
+174676,SO,2009-06-23,31.100000381469727
+174677,SO,2009-06-24,31.299999237060547
+174678,SO,2009-06-25,31.780000686645508
+174679,SO,2009-06-26,31.899999618530277
+174680,SO,2009-06-29,31.86000061035156
+174681,SO,2009-06-30,31.15999984741211
+174682,SO,2009-07-01,31.520000457763672
+174683,SO,2009-07-02,31.01000022888184
+174684,SO,2009-07-06,31.670000076293945
+174685,SO,2009-07-07,31.07999992370605
+174686,SO,2009-07-08,30.920000076293945
+174687,SO,2009-07-09,30.770000457763672
+174688,SO,2009-07-10,30.700000762939453
+174689,SO,2009-07-13,30.71999931335449
+174690,SO,2009-07-14,30.84000015258789
+174691,SO,2009-07-15,31.530000686645508
+174692,SO,2009-07-16,31.799999237060547
+174693,SO,2009-07-17,31.479999542236328
+174694,SO,2009-07-20,31.790000915527344
+174695,SO,2009-07-21,31.93000030517578
+174696,SO,2009-07-22,31.780000686645508
+174697,SO,2009-07-23,32.29999923706055
+174698,SO,2009-07-24,32.630001068115234
+174699,SO,2009-07-27,32.619998931884766
+174700,SO,2009-07-28,32.0
+174701,SO,2009-07-29,31.809999465942383
+174702,SO,2009-07-30,31.850000381469727
+174703,SO,2009-07-31,31.399999618530277
+174704,SO,2009-08-03,31.26000022888184
+174705,SO,2009-08-04,31.350000381469727
+174706,SO,2009-08-05,31.239999771118164
+174707,SO,2009-08-06,31.309999465942383
+174708,SO,2009-08-07,31.51000022888184
+174709,SO,2009-08-10,31.34000015258789
+174710,SO,2009-08-11,31.229999542236328
+174711,SO,2009-08-12,31.40999984741211
+174712,SO,2009-08-13,31.3700008392334
+174713,SO,2009-08-14,31.46999931335449
+174714,SO,2009-08-17,31.07999992370605
+174715,SO,2009-08-18,30.88999938964844
+174716,SO,2009-08-19,31.100000381469727
+174717,SO,2009-08-20,31.350000381469727
+174718,SO,2009-08-21,31.51000022888184
+174719,SO,2009-08-24,31.57999992370605
+174720,SO,2009-08-25,31.530000686645508
+174721,SO,2009-08-26,31.6299991607666
+174722,SO,2009-08-27,31.559999465942383
+174723,SO,2009-08-28,31.57999992370605
+174724,SO,2009-08-31,31.200000762939453
+174725,SO,2009-09-01,31.1200008392334
+174726,SO,2009-09-02,31.06999969482422
+174727,SO,2009-09-03,31.1299991607666
+174728,SO,2009-09-04,31.420000076293945
+174729,SO,2009-09-08,31.440000534057617
+174730,SO,2009-09-09,31.149999618530277
+174731,SO,2009-09-10,31.209999084472656
+174732,SO,2009-09-11,31.030000686645508
+174733,SO,2009-09-14,31.520000457763672
+174734,SO,2009-09-15,31.959999084472656
+174735,SO,2009-09-16,32.15999984741211
+174736,SO,2009-09-17,32.06999969482422
+174737,SO,2009-09-18,32.029998779296875
+174738,SO,2009-09-21,32.040000915527344
+174739,SO,2009-09-22,31.790000915527344
+174740,SO,2009-09-23,31.809999465942383
+174741,SO,2009-09-24,31.93000030517578
+174742,SO,2009-09-25,31.899999618530277
+174743,SO,2009-09-28,31.96999931335449
+174744,SO,2009-09-29,31.96999931335449
+174745,SO,2009-09-30,31.670000076293945
+174746,SO,2009-10-01,31.670000076293945
+174747,SO,2009-10-02,31.729999542236328
+174748,SO,2009-10-05,31.729999542236328
+174749,SO,2009-10-06,31.88999938964844
+174750,SO,2009-10-07,31.82999992370605
+174751,SO,2009-10-08,31.81999969482422
+174752,SO,2009-10-09,31.84000015258789
+174753,SO,2009-10-12,31.920000076293945
+174754,SO,2009-10-13,31.75
+174755,SO,2009-10-14,31.850000381469727
+174756,SO,2009-10-15,32.11000061035156
+174757,SO,2009-10-16,32.5
+174758,SO,2009-10-19,33.27000045776367
+174759,SO,2009-10-20,33.209999084472656
+174760,SO,2009-10-21,33.47999954223633
+174761,SO,2009-10-22,33.279998779296875
+174762,SO,2009-10-23,32.66999816894531
+174763,SO,2009-10-26,32.58000183105469
+174764,SO,2009-10-27,32.650001525878906
+174765,SO,2009-10-28,32.529998779296875
+174766,SO,2009-10-29,31.709999084472656
+174767,SO,2009-10-30,31.190000534057617
+174768,SO,2009-11-02,31.040000915527344
+174769,SO,2009-11-03,30.989999771118164
+174770,SO,2009-11-04,31.190000534057617
+174771,SO,2009-11-05,31.5
+174772,SO,2009-11-06,31.59000015258789
+174773,SO,2009-11-09,32.09000015258789
+174774,SO,2009-11-10,32.20000076293945
+174775,SO,2009-11-11,31.96999931335449
+174776,SO,2009-11-12,31.59000015258789
+174777,SO,2009-11-13,31.57999992370605
+174778,SO,2009-11-16,31.899999618530277
+174779,SO,2009-11-17,31.770000457763672
+174780,SO,2009-11-18,31.71999931335449
+174781,SO,2009-11-19,31.489999771118164
+174782,SO,2009-11-20,31.399999618530277
+174783,SO,2009-11-23,31.850000381469727
+174784,SO,2009-11-24,31.979999542236328
+174785,SO,2009-11-25,32.029998779296875
+174786,SO,2009-11-27,31.61000061035156
+174787,SO,2009-11-30,32.09000015258789
+174788,SO,2009-12-01,32.40999984741211
+174789,SO,2009-12-02,32.63999938964844
+174790,SO,2009-12-03,33.130001068115234
+174791,SO,2009-12-04,32.83000183105469
+174792,SO,2009-12-07,33.0099983215332
+174793,SO,2009-12-08,33.16999816894531
+174794,SO,2009-12-09,33.58000183105469
+174795,SO,2009-12-10,33.779998779296875
+174796,SO,2009-12-11,34.220001220703125
+174797,SO,2009-12-14,34.16999816894531
+174798,SO,2009-12-15,34.099998474121094
+174799,SO,2009-12-16,33.880001068115234
+174800,SO,2009-12-17,33.5
+174801,SO,2009-12-18,33.790000915527344
+174802,SO,2009-12-21,33.7400016784668
+174803,SO,2009-12-22,33.400001525878906
+174804,SO,2009-12-23,33.290000915527344
+174805,SO,2009-12-24,33.45000076293945
+174806,SO,2009-12-28,33.439998626708984
+174807,SO,2009-12-29,33.52000045776367
+174808,SO,2009-12-30,33.68000030517578
+174809,SO,2009-12-31,33.31999969482422
+174810,SO,2010-01-04,33.25
+174811,SO,2010-01-05,32.58000183105469
+174812,SO,2010-01-06,33.040000915527344
+174813,SO,2010-01-07,32.900001525878906
+174814,SO,2010-01-08,32.83000183105469
+174815,SO,2010-01-11,33.2599983215332
+174816,SO,2010-01-12,33.04999923706055
+174817,SO,2010-01-13,33.52000045776367
+174818,SO,2010-01-14,33.439998626708984
+174819,SO,2010-01-15,33.34000015258789
+174820,SO,2010-01-19,33.650001525878906
+174821,SO,2010-01-20,33.43000030517578
+174822,SO,2010-01-21,33.150001525878906
+174823,SO,2010-01-22,32.540000915527344
+174824,SO,2010-01-25,32.79999923706055
+174825,SO,2010-01-26,32.970001220703125
+174826,SO,2010-01-27,32.90999984741211
+174827,SO,2010-01-28,31.950000762939453
+174828,SO,2010-01-29,32.0
+174829,SO,2010-02-01,32.0
+174830,SO,2010-02-02,32.150001525878906
+174831,SO,2010-02-03,32.0
+174832,SO,2010-02-04,31.57999992370605
+174833,SO,2010-02-05,31.700000762939453
+174834,SO,2010-02-08,31.1299991607666
+174835,SO,2010-02-09,31.290000915527344
+174836,SO,2010-02-10,31.280000686645508
+174837,SO,2010-02-11,31.31999969482422
+174838,SO,2010-02-12,31.170000076293945
+174839,SO,2010-02-16,31.8799991607666
+174840,SO,2010-02-17,31.63999938964844
+174841,SO,2010-02-18,31.809999465942383
+174842,SO,2010-02-19,32.290000915527344
+174843,SO,2010-02-22,32.34000015258789
+174844,SO,2010-02-23,32.02000045776367
+174845,SO,2010-02-24,32.130001068115234
+174846,SO,2010-02-25,32.0099983215332
+174847,SO,2010-02-26,31.770000457763672
+174848,SO,2010-03-01,32.060001373291016
+174849,SO,2010-03-02,32.22999954223633
+174850,SO,2010-03-03,32.18000030517578
+174851,SO,2010-03-04,32.290000915527344
+174852,SO,2010-03-05,32.220001220703125
+174853,SO,2010-03-08,32.349998474121094
+174854,SO,2010-03-09,32.310001373291016
+174855,SO,2010-03-10,32.36000061035156
+174856,SO,2010-03-11,32.5
+174857,SO,2010-03-12,32.47999954223633
+174858,SO,2010-03-15,32.86000061035156
+174859,SO,2010-03-16,33.209999084472656
+174860,SO,2010-03-17,33.45000076293945
+174861,SO,2010-03-18,33.380001068115234
+174862,SO,2010-03-19,33.18000030517578
+174863,SO,2010-03-22,33.11000061035156
+174864,SO,2010-03-23,33.349998474121094
+174865,SO,2010-03-24,33.029998779296875
+174866,SO,2010-03-25,33.0099983215332
+174867,SO,2010-03-26,33.099998474121094
+174868,SO,2010-03-29,33.34000015258789
+174869,SO,2010-03-30,33.209999084472656
+174870,SO,2010-03-31,33.15999984741211
+174871,SO,2010-04-01,33.41999816894531
+174872,SO,2010-04-05,33.4900016784668
+174873,SO,2010-04-06,33.880001068115234
+174874,SO,2010-04-07,33.560001373291016
+174875,SO,2010-04-08,33.5099983215332
+174876,SO,2010-04-09,33.93000030517578
+174877,SO,2010-04-12,33.95000076293945
+174878,SO,2010-04-13,33.90999984741211
+174879,SO,2010-04-14,33.9900016784668
+174880,SO,2010-04-15,33.95000076293945
+174881,SO,2010-04-16,33.869998931884766
+174882,SO,2010-04-19,34.09000015258789
+174883,SO,2010-04-20,34.400001525878906
+174884,SO,2010-04-21,34.45000076293945
+174885,SO,2010-04-22,34.54999923706055
+174886,SO,2010-04-23,34.72999954223633
+174887,SO,2010-04-26,34.869998931884766
+174888,SO,2010-04-27,34.5
+174889,SO,2010-04-28,35.2599983215332
+174890,SO,2010-04-29,34.63999938964844
+174891,SO,2010-04-30,34.560001373291016
+174892,SO,2010-05-03,34.61000061035156
+174893,SO,2010-05-04,34.31999969482422
+174894,SO,2010-05-05,34.02000045776367
+174895,SO,2010-05-06,33.47999954223633
+174896,SO,2010-05-07,33.91999816894531
+174897,SO,2010-05-10,34.869998931884766
+174898,SO,2010-05-11,34.880001068115234
+174899,SO,2010-05-12,35.060001373291016
+174900,SO,2010-05-13,34.630001068115234
+174901,SO,2010-05-14,34.470001220703125
+174902,SO,2010-05-17,34.630001068115234
+174903,SO,2010-05-18,34.27000045776367
+174904,SO,2010-05-19,33.93000030517578
+174905,SO,2010-05-20,33.40999984741211
+174906,SO,2010-05-21,33.619998931884766
+174907,SO,2010-05-24,33.11000061035156
+174908,SO,2010-05-25,32.9900016784668
+174909,SO,2010-05-26,32.66999816894531
+174910,SO,2010-05-27,32.91999816894531
+174911,SO,2010-05-28,32.70000076293945
+174912,SO,2010-06-01,32.27000045776367
+174913,SO,2010-06-02,32.689998626708984
+174914,SO,2010-06-03,32.83000183105469
+174915,SO,2010-06-04,32.130001068115234
+174916,SO,2010-06-07,32.279998779296875
+174917,SO,2010-06-08,32.84000015258789
+174918,SO,2010-06-09,32.56999969482422
+174919,SO,2010-06-10,33.02000045776367
+174920,SO,2010-06-11,33.029998779296875
+174921,SO,2010-06-14,33.16999816894531
+174922,SO,2010-06-15,33.709999084472656
+174923,SO,2010-06-16,33.86000061035156
+174924,SO,2010-06-17,34.02000045776367
+174925,SO,2010-06-18,34.11000061035156
+174926,SO,2010-06-21,33.91999816894531
+174927,SO,2010-06-22,33.540000915527344
+174928,SO,2010-06-23,33.34000015258789
+174929,SO,2010-06-24,33.29999923706055
+174930,SO,2010-06-25,33.279998779296875
+174931,SO,2010-06-28,33.810001373291016
+174932,SO,2010-06-29,33.63999938964844
+174933,SO,2010-06-30,33.279998779296875
+174934,SO,2010-07-01,33.369998931884766
+174935,SO,2010-07-02,33.380001068115234
+174936,SO,2010-07-06,33.5
+174937,SO,2010-07-07,34.529998779296875
+174938,SO,2010-07-08,34.52000045776367
+174939,SO,2010-07-09,34.709999084472656
+174940,SO,2010-07-12,34.779998779296875
+174941,SO,2010-07-13,34.88999938964844
+174942,SO,2010-07-14,34.90999984741211
+174943,SO,2010-07-15,35.02000045776367
+174944,SO,2010-07-16,34.779998779296875
+174945,SO,2010-07-19,35.41999816894531
+174946,SO,2010-07-20,35.84000015258789
+174947,SO,2010-07-21,35.369998931884766
+174948,SO,2010-07-22,35.650001525878906
+174949,SO,2010-07-23,35.88999938964844
+174950,SO,2010-07-26,36.08000183105469
+174951,SO,2010-07-27,36.72999954223633
+174952,SO,2010-07-28,36.59000015258789
+174953,SO,2010-07-29,35.4900016784668
+174954,SO,2010-07-30,35.33000183105469
+174955,SO,2010-08-02,35.84000015258789
+174956,SO,2010-08-03,35.61000061035156
+174957,SO,2010-08-04,35.77000045776367
+174958,SO,2010-08-05,35.91999816894531
+174959,SO,2010-08-06,35.880001068115234
+174960,SO,2010-08-09,36.150001525878906
+174961,SO,2010-08-10,36.36000061035156
+174962,SO,2010-08-11,35.86000061035156
+174963,SO,2010-08-12,35.779998779296875
+174964,SO,2010-08-13,35.84000015258789
+174965,SO,2010-08-16,35.869998931884766
+174966,SO,2010-08-17,36.060001373291016
+174967,SO,2010-08-18,35.95000076293945
+174968,SO,2010-08-19,35.4900016784668
+174969,SO,2010-08-20,35.779998779296875
+174970,SO,2010-08-23,35.880001068115234
+174971,SO,2010-08-24,36.41999816894531
+174972,SO,2010-08-25,36.27999877929688
+174973,SO,2010-08-26,36.13999938964844
+174974,SO,2010-08-27,36.970001220703125
+174975,SO,2010-08-30,36.52000045776367
+174976,SO,2010-08-31,36.68999862670898
+174977,SO,2010-09-01,36.900001525878906
+174978,SO,2010-09-02,36.84000015258789
+174979,SO,2010-09-03,36.9900016784668
+174980,SO,2010-09-07,36.900001525878906
+174981,SO,2010-09-08,36.959999084472656
+174982,SO,2010-09-09,37.130001068115234
+174983,SO,2010-09-10,37.11000061035156
+174984,SO,2010-09-13,37.25
+174985,SO,2010-09-14,37.220001220703125
+174986,SO,2010-09-15,37.15999984741211
+174987,SO,2010-09-16,37.0099983215332
+174988,SO,2010-09-17,37.060001373291016
+174989,SO,2010-09-20,37.470001220703125
+174990,SO,2010-09-21,37.18999862670898
+174991,SO,2010-09-22,37.470001220703125
+174992,SO,2010-09-23,37.0
+174993,SO,2010-09-24,37.4900016784668
+174994,SO,2010-09-27,37.52000045776367
+174995,SO,2010-09-28,37.52000045776367
+174996,SO,2010-09-29,37.41999816894531
+174997,SO,2010-09-30,37.2400016784668
+174998,SO,2010-10-01,37.13999938964844
+174999,SO,2010-10-04,37.40999984741211
+175000,SO,2010-10-05,37.790000915527344
+175001,SO,2010-10-06,37.7400016784668
+175002,SO,2010-10-07,37.790000915527344
+175003,SO,2010-10-08,37.709999084472656
+175004,SO,2010-10-11,37.540000915527344
+175005,SO,2010-10-12,37.4900016784668
+175006,SO,2010-10-13,37.5099983215332
+175007,SO,2010-10-14,37.54999923706055
+175008,SO,2010-10-15,37.68000030517578
+175009,SO,2010-10-18,37.95000076293945
+175010,SO,2010-10-19,37.869998931884766
+175011,SO,2010-10-20,38.0099983215332
+175012,SO,2010-10-21,38.130001068115234
+175013,SO,2010-10-22,38.31999969482422
+175014,SO,2010-10-25,38.18000030517578
+175015,SO,2010-10-26,38.27999877929688
+175016,SO,2010-10-27,38.29999923706055
+175017,SO,2010-10-28,37.810001373291016
+175018,SO,2010-10-29,37.869998931884766
+175019,SO,2010-11-01,37.58000183105469
+175020,SO,2010-11-02,37.97999954223633
+175021,SO,2010-11-03,37.90999984741211
+175022,SO,2010-11-04,38.45000076293945
+175023,SO,2010-11-05,38.470001220703125
+175024,SO,2010-11-08,38.31999969482422
+175025,SO,2010-11-09,38.25
+175026,SO,2010-11-10,37.970001220703125
+175027,SO,2010-11-11,38.2599983215332
+175028,SO,2010-11-12,38.09000015258789
+175029,SO,2010-11-15,38.33000183105469
+175030,SO,2010-11-16,38.130001068115234
+175031,SO,2010-11-17,37.90999984741211
+175032,SO,2010-11-18,38.02999877929688
+175033,SO,2010-11-19,38.06999969482422
+175034,SO,2010-11-22,38.22999954223633
+175035,SO,2010-11-23,37.959999084472656
+175036,SO,2010-11-24,38.0099983215332
+175037,SO,2010-11-26,37.83000183105469
+175038,SO,2010-11-29,37.54999923706055
+175039,SO,2010-11-30,37.720001220703125
+175040,SO,2010-12-01,38.22999954223633
+175041,SO,2010-12-02,38.08000183105469
+175042,SO,2010-12-03,38.119998931884766
+175043,SO,2010-12-06,38.08000183105469
+175044,SO,2010-12-07,37.88999938964844
+175045,SO,2010-12-08,37.58000183105469
+175046,SO,2010-12-09,37.93000030517578
+175047,SO,2010-12-10,37.81999969482422
+175048,SO,2010-12-13,37.900001525878906
+175049,SO,2010-12-14,37.86000061035156
+175050,SO,2010-12-15,37.70000076293945
+175051,SO,2010-12-16,37.790000915527344
+175052,SO,2010-12-17,37.900001525878906
+175053,SO,2010-12-20,38.27999877929688
+175054,SO,2010-12-21,38.34000015258789
+175055,SO,2010-12-22,38.2400016784668
+175056,SO,2010-12-23,38.2599983215332
+175057,SO,2010-12-27,38.27999877929688
+175058,SO,2010-12-28,38.41999816894531
+175059,SO,2010-12-29,38.41999816894531
+175060,SO,2010-12-30,38.29999923706055
+175061,SO,2010-12-31,38.22999954223633
+175062,SO,2011-01-03,38.41999816894531
+175063,SO,2011-01-04,38.5
+175064,SO,2011-01-05,38.09999847412109
+175065,SO,2011-01-06,37.88999938964844
+175066,SO,2011-01-07,38.08000183105469
+175067,SO,2011-01-10,37.7599983215332
+175068,SO,2011-01-11,37.84000015258789
+175069,SO,2011-01-12,38.08000183105469
+175070,SO,2011-01-13,38.27999877929688
+175071,SO,2011-01-14,38.5
+175072,SO,2011-01-18,38.400001525878906
+175073,SO,2011-01-19,38.45000076293945
+175074,SO,2011-01-20,38.400001525878906
+175075,SO,2011-01-21,38.25
+175076,SO,2011-01-24,38.400001525878906
+175077,SO,2011-01-25,38.459999084472656
+175078,SO,2011-01-26,38.15999984741211
+175079,SO,2011-01-27,38.15999984741211
+175080,SO,2011-01-28,37.77000045776367
+175081,SO,2011-01-31,37.619998931884766
+175082,SO,2011-02-01,37.93999862670898
+175083,SO,2011-02-02,37.619998931884766
+175084,SO,2011-02-03,37.59000015258789
+175085,SO,2011-02-04,37.34000015258789
+175086,SO,2011-02-07,37.470001220703125
+175087,SO,2011-02-08,37.36000061035156
+175088,SO,2011-02-09,37.59000015258789
+175089,SO,2011-02-10,37.369998931884766
+175090,SO,2011-02-11,38.02999877929688
+175091,SO,2011-02-14,37.970001220703125
+175092,SO,2011-02-15,38.13999938964844
+175093,SO,2011-02-16,37.880001068115234
+175094,SO,2011-02-17,37.81999969482422
+175095,SO,2011-02-18,37.869998931884766
+175096,SO,2011-02-22,37.88999938964844
+175097,SO,2011-02-23,37.79999923706055
+175098,SO,2011-02-24,37.75
+175099,SO,2011-02-25,38.060001373291016
+175100,SO,2011-02-28,38.11000061035156
+175101,SO,2011-03-01,37.709999084472656
+175102,SO,2011-03-02,37.83000183105469
+175103,SO,2011-03-03,38.209999084472656
+175104,SO,2011-03-04,37.970001220703125
+175105,SO,2011-03-07,38.06999969482422
+175106,SO,2011-03-08,38.38999938964844
+175107,SO,2011-03-09,38.5099983215332
+175108,SO,2011-03-10,38.40999984741211
+175109,SO,2011-03-11,38.27999877929688
+175110,SO,2011-03-14,37.650001525878906
+175111,SO,2011-03-15,37.0099983215332
+175112,SO,2011-03-16,36.79999923706055
+175113,SO,2011-03-17,36.869998931884766
+175114,SO,2011-03-18,37.0
+175115,SO,2011-03-21,37.41999816894531
+175116,SO,2011-03-22,37.38999938964844
+175117,SO,2011-03-23,37.4900016784668
+175118,SO,2011-03-24,37.540000915527344
+175119,SO,2011-03-25,37.58000183105469
+175120,SO,2011-03-28,37.54999923706055
+175121,SO,2011-03-29,37.70000076293945
+175122,SO,2011-03-30,38.119998931884766
+175123,SO,2011-03-31,38.11000061035156
+175124,SO,2011-04-01,38.310001373291016
+175125,SO,2011-04-04,38.310001373291016
+175126,SO,2011-04-05,38.2599983215332
+175127,SO,2011-04-06,38.66999816894531
+175128,SO,2011-04-07,38.709999084472656
+175129,SO,2011-04-08,38.400001525878906
+175130,SO,2011-04-11,37.77999877929688
+175131,SO,2011-04-12,37.47999954223633
+175132,SO,2011-04-13,37.58000183105469
+175133,SO,2011-04-14,37.84000015258789
+175134,SO,2011-04-15,38.33000183105469
+175135,SO,2011-04-18,38.27999877929688
+175136,SO,2011-04-19,38.18999862670898
+175137,SO,2011-04-20,38.4900016784668
+175138,SO,2011-04-21,38.560001373291016
+175139,SO,2011-04-25,38.52999877929688
+175140,SO,2011-04-26,38.619998931884766
+175141,SO,2011-04-27,38.90999984741211
+175142,SO,2011-04-28,38.84999847412109
+175143,SO,2011-04-29,39.040000915527344
+175144,SO,2011-05-02,39.04999923706055
+175145,SO,2011-05-03,39.290000915527344
+175146,SO,2011-05-04,39.52000045776367
+175147,SO,2011-05-05,39.290000915527344
+175148,SO,2011-05-06,39.5
+175149,SO,2011-05-09,39.720001220703125
+175150,SO,2011-05-10,39.90999984741211
+175151,SO,2011-05-11,39.9900016784668
+175152,SO,2011-05-12,40.41999816894531
+175153,SO,2011-05-13,40.4900016784668
+175154,SO,2011-05-16,40.2599983215332
+175155,SO,2011-05-17,40.59999847412109
+175156,SO,2011-05-18,40.4900016784668
+175157,SO,2011-05-19,40.81999969482422
+175158,SO,2011-05-20,40.470001220703125
+175159,SO,2011-05-23,40.119998931884766
+175160,SO,2011-05-24,40.11000061035156
+175161,SO,2011-05-25,39.93999862670898
+175162,SO,2011-05-26,39.88999938964844
+175163,SO,2011-05-27,39.79999923706055
+175164,SO,2011-05-31,40.08000183105469
+175165,SO,2011-06-01,39.68000030517578
+175166,SO,2011-06-02,39.66999816894531
+175167,SO,2011-06-03,39.369998931884766
+175168,SO,2011-06-06,39.34000015258789
+175169,SO,2011-06-07,39.34000015258789
+175170,SO,2011-06-08,39.58000183105469
+175171,SO,2011-06-09,39.52999877929688
+175172,SO,2011-06-10,39.33000183105469
+175173,SO,2011-06-13,39.650001525878906
+175174,SO,2011-06-14,39.65999984741211
+175175,SO,2011-06-15,39.33000183105469
+175176,SO,2011-06-16,39.65999984741211
+175177,SO,2011-06-17,39.810001373291016
+175178,SO,2011-06-20,40.0
+175179,SO,2011-06-21,39.86000061035156
+175180,SO,2011-06-22,39.560001373291016
+175181,SO,2011-06-23,39.34000015258789
+175182,SO,2011-06-24,39.43000030517578
+175183,SO,2011-06-27,39.790000915527344
+175184,SO,2011-06-28,40.209999084472656
+175185,SO,2011-06-29,40.2400016784668
+175186,SO,2011-06-30,40.380001068115234
+175187,SO,2011-07-01,40.720001220703125
+175188,SO,2011-07-05,40.59000015258789
+175189,SO,2011-07-06,40.63999938964844
+175190,SO,2011-07-07,40.47999954223633
+175191,SO,2011-07-08,40.310001373291016
+175192,SO,2011-07-11,40.13999938964844
+175193,SO,2011-07-12,40.31999969482422
+175194,SO,2011-07-13,40.31999969482422
+175195,SO,2011-07-14,40.09999847412109
+175196,SO,2011-07-15,40.220001220703125
+175197,SO,2011-07-18,39.9900016784668
+175198,SO,2011-07-19,40.2599983215332
+175199,SO,2011-07-20,40.31999969482422
+175200,SO,2011-07-21,40.79999923706055
+175201,SO,2011-07-22,40.58000183105469
+175202,SO,2011-07-25,40.310001373291016
+175203,SO,2011-07-26,40.2599983215332
+175204,SO,2011-07-27,40.20000076293945
+175205,SO,2011-07-28,39.7599983215332
+175206,SO,2011-07-29,39.540000915527344
+175207,SO,2011-08-01,39.65999984741211
+175208,SO,2011-08-02,39.470001220703125
+175209,SO,2011-08-03,39.56999969482422
+175210,SO,2011-08-04,39.27999877929688
+175211,SO,2011-08-05,39.869998931884766
+175212,SO,2011-08-08,38.33000183105469
+175213,SO,2011-08-09,38.310001373291016
+175214,SO,2011-08-10,38.02999877929688
+175215,SO,2011-08-11,39.40999984741211
+175216,SO,2011-08-12,39.209999084472656
+175217,SO,2011-08-15,40.40999984741211
+175218,SO,2011-08-16,40.25
+175219,SO,2011-08-17,40.61000061035156
+175220,SO,2011-08-18,40.209999084472656
+175221,SO,2011-08-19,39.970001220703125
+175222,SO,2011-08-22,40.02000045776367
+175223,SO,2011-08-23,40.619998931884766
+175224,SO,2011-08-24,41.22999954223633
+175225,SO,2011-08-25,40.88999938964844
+175226,SO,2011-08-26,40.83000183105469
+175227,SO,2011-08-29,41.09999847412109
+175228,SO,2011-08-30,41.18000030517578
+175229,SO,2011-08-31,41.36000061035156
+175230,SO,2011-09-01,41.119998931884766
+175231,SO,2011-09-02,41.15999984741211
+175232,SO,2011-09-06,41.2400016784668
+175233,SO,2011-09-07,41.31999969482422
+175234,SO,2011-09-08,41.36000061035156
+175235,SO,2011-09-09,40.7400016784668
+175236,SO,2011-09-12,41.369998931884766
+175237,SO,2011-09-13,41.54999923706055
+175238,SO,2011-09-14,41.7400016784668
+175239,SO,2011-09-15,42.06999969482422
+175240,SO,2011-09-16,42.59000015258789
+175241,SO,2011-09-19,42.36000061035156
+175242,SO,2011-09-20,42.810001373291016
+175243,SO,2011-09-21,42.52000045776367
+175244,SO,2011-09-22,42.11000061035156
+175245,SO,2011-09-23,42.41999816894531
+175246,SO,2011-09-26,42.41999816894531
+175247,SO,2011-09-27,42.29999923706055
+175248,SO,2011-09-28,42.27000045776367
+175249,SO,2011-09-29,42.869998931884766
+175250,SO,2011-09-30,42.369998931884766
+175251,SO,2011-10-03,42.0099983215332
+175252,SO,2011-10-04,41.810001373291016
+175253,SO,2011-10-05,41.33000183105469
+175254,SO,2011-10-06,42.04999923706055
+175255,SO,2011-10-07,42.369998931884766
+175256,SO,2011-10-10,42.95000076293945
+175257,SO,2011-10-11,42.68000030517578
+175258,SO,2011-10-12,42.709999084472656
+175259,SO,2011-10-13,42.4900016784668
+175260,SO,2011-10-14,42.66999816894531
+175261,SO,2011-10-17,42.90999984741211
+175262,SO,2011-10-18,42.88999938964844
+175263,SO,2011-10-19,42.97999954223633
+175264,SO,2011-10-20,43.27000045776367
+175265,SO,2011-10-21,43.93999862670898
+175266,SO,2011-10-24,43.380001068115234
+175267,SO,2011-10-25,43.119998931884766
+175268,SO,2011-10-26,43.119998931884766
+175269,SO,2011-10-27,43.63999938964844
+175270,SO,2011-10-28,43.310001373291016
+175271,SO,2011-10-31,43.20000076293945
+175272,SO,2011-11-01,42.66999816894531
+175273,SO,2011-11-02,43.22999954223633
+175274,SO,2011-11-03,43.31999969482422
+175275,SO,2011-11-04,43.20000076293945
+175276,SO,2011-11-07,43.650001525878906
+175277,SO,2011-11-08,43.959999084472656
+175278,SO,2011-11-09,43.18999862670898
+175279,SO,2011-11-10,43.59999847412109
+175280,SO,2011-11-11,43.93999862670898
+175281,SO,2011-11-14,43.54999923706055
+175282,SO,2011-11-15,43.45000076293945
+175283,SO,2011-11-16,43.130001068115234
+175284,SO,2011-11-17,43.040000915527344
+175285,SO,2011-11-18,43.20000076293945
+175286,SO,2011-11-21,43.0099983215332
+175287,SO,2011-11-22,42.619998931884766
+175288,SO,2011-11-23,42.20000076293945
+175289,SO,2011-11-25,42.470001220703125
+175290,SO,2011-11-28,42.720001220703125
+175291,SO,2011-11-29,43.2599983215332
+175292,SO,2011-11-30,43.90999984741211
+175293,SO,2011-12-01,44.060001373291016
+175294,SO,2011-12-02,43.7599983215332
+175295,SO,2011-12-05,44.27999877929688
+175296,SO,2011-12-06,44.720001220703125
+175297,SO,2011-12-07,44.380001068115234
+175298,SO,2011-12-08,44.0
+175299,SO,2011-12-09,44.560001373291016
+175300,SO,2011-12-12,44.209999084472656
+175301,SO,2011-12-13,44.31999969482422
+175302,SO,2011-12-14,44.13999938964844
+175303,SO,2011-12-15,44.720001220703125
+175304,SO,2011-12-16,44.54999923706055
+175305,SO,2011-12-19,44.560001373291016
+175306,SO,2011-12-20,45.41999816894531
+175307,SO,2011-12-21,45.86000061035156
+175308,SO,2011-12-22,45.75
+175309,SO,2011-12-23,45.900001525878906
+175310,SO,2011-12-27,46.540000915527344
+175311,SO,2011-12-28,46.34999847412109
+175312,SO,2011-12-29,46.59000015258789
+175313,SO,2011-12-30,46.290000915527344
+175314,SO,2012-01-03,45.02999877929688
+175315,SO,2012-01-04,45.0
+175316,SO,2012-01-05,44.93999862670898
+175317,SO,2012-01-06,44.47999954223633
+175318,SO,2012-01-09,44.95000076293945
+175319,SO,2012-01-10,44.790000915527344
+175320,SO,2012-01-11,45.060001373291016
+175321,SO,2012-01-12,45.11000061035156
+175322,SO,2012-01-13,45.27000045776367
+175323,SO,2012-01-17,45.18999862670898
+175324,SO,2012-01-18,45.45000076293945
+175325,SO,2012-01-19,44.97999954223633
+175326,SO,2012-01-20,45.29999923706055
+175327,SO,2012-01-23,45.369998931884766
+175328,SO,2012-01-24,44.900001525878906
+175329,SO,2012-01-25,45.119998931884766
+175330,SO,2012-01-26,45.31999969482422
+175331,SO,2012-01-27,45.02000045776367
+175332,SO,2012-01-30,45.040000915527344
+175333,SO,2012-01-31,45.560001373291016
+175334,SO,2012-02-01,45.380001068115234
+175335,SO,2012-02-02,44.27999877929688
+175336,SO,2012-02-03,44.29999923706055
+175337,SO,2012-02-06,44.20000076293945
+175338,SO,2012-02-07,44.4900016784668
+175339,SO,2012-02-08,44.61000061035156
+175340,SO,2012-02-09,44.68000030517578
+175341,SO,2012-02-10,44.61000061035156
+175342,SO,2012-02-13,44.41999816894531
+175343,SO,2012-02-14,44.540000915527344
+175344,SO,2012-02-15,44.20000076293945
+175345,SO,2012-02-16,44.41999816894531
+175346,SO,2012-02-17,44.380001068115234
+175347,SO,2012-02-21,44.060001373291016
+175348,SO,2012-02-22,44.18000030517578
+175349,SO,2012-02-23,44.2400016784668
+175350,SO,2012-02-24,44.540000915527344
+175351,SO,2012-02-27,44.43000030517578
+175352,SO,2012-02-28,44.34000015258789
+175353,SO,2012-02-29,44.18999862670898
+175354,SO,2012-03-01,44.369998931884766
+175355,SO,2012-03-02,44.27000045776367
+175356,SO,2012-03-05,44.20000076293945
+175357,SO,2012-03-06,44.650001525878906
+175358,SO,2012-03-07,44.630001068115234
+175359,SO,2012-03-08,44.77000045776367
+175360,SO,2012-03-09,45.11000061035156
+175361,SO,2012-03-12,45.38999938964844
+175362,SO,2012-03-13,45.40999984741211
+175363,SO,2012-03-14,44.84999847412109
+175364,SO,2012-03-15,44.869998931884766
+175365,SO,2012-03-16,44.34000015258789
+175366,SO,2012-03-19,44.02999877929688
+175367,SO,2012-03-20,44.02000045776367
+175368,SO,2012-03-21,43.959999084472656
+175369,SO,2012-03-22,44.06999969482422
+175370,SO,2012-03-23,44.119998931884766
+175371,SO,2012-03-26,44.5099983215332
+175372,SO,2012-03-27,44.7599983215332
+175373,SO,2012-03-28,44.630001068115234
+175374,SO,2012-03-29,44.84000015258789
+175375,SO,2012-03-30,44.93000030517578
+175376,SO,2012-04-02,45.060001373291016
+175377,SO,2012-04-03,45.2400016784668
+175378,SO,2012-04-04,45.15999984741211
+175379,SO,2012-04-05,44.970001220703125
+175380,SO,2012-04-09,44.720001220703125
+175381,SO,2012-04-10,44.36000061035156
+175382,SO,2012-04-11,44.5
+175383,SO,2012-04-12,44.7599983215332
+175384,SO,2012-04-13,44.7400016784668
+175385,SO,2012-04-16,45.18000030517578
+175386,SO,2012-04-17,45.38999938964844
+175387,SO,2012-04-18,45.54999923706055
+175388,SO,2012-04-19,45.5
+175389,SO,2012-04-20,45.83000183105469
+175390,SO,2012-04-23,45.58000183105469
+175391,SO,2012-04-24,45.869998931884766
+175392,SO,2012-04-25,45.47999954223633
+175393,SO,2012-04-26,45.88999938964844
+175394,SO,2012-04-27,45.9900016784668
+175395,SO,2012-04-30,45.93999862670898
+175396,SO,2012-05-01,46.13999938964844
+175397,SO,2012-05-02,45.900001525878906
+175398,SO,2012-05-03,45.18999862670898
+175399,SO,2012-05-04,45.36000061035156
+175400,SO,2012-05-07,45.43999862670898
+175401,SO,2012-05-08,45.70000076293945
+175402,SO,2012-05-09,45.369998931884766
+175403,SO,2012-05-10,45.650001525878906
+175404,SO,2012-05-11,45.540000915527344
+175405,SO,2012-05-14,45.45000076293945
+175406,SO,2012-05-15,45.400001525878906
+175407,SO,2012-05-16,45.380001068115234
+175408,SO,2012-05-17,45.20000076293945
+175409,SO,2012-05-18,45.47999954223633
+175410,SO,2012-05-21,45.5099983215332
+175411,SO,2012-05-22,45.54999923706055
+175412,SO,2012-05-23,45.369998931884766
+175413,SO,2012-05-24,45.59999847412109
+175414,SO,2012-05-25,45.68999862670898
+175415,SO,2012-05-29,45.869998931884766
+175416,SO,2012-05-30,45.84999847412109
+175417,SO,2012-05-31,45.90999984741211
+175418,SO,2012-06-01,45.95000076293945
+175419,SO,2012-06-04,46.060001373291016
+175420,SO,2012-06-05,46.119998931884766
+175421,SO,2012-06-06,47.02999877929688
+175422,SO,2012-06-07,47.29999923706055
+175423,SO,2012-06-08,47.380001068115234
+175424,SO,2012-06-11,47.33000183105469
+175425,SO,2012-06-12,47.310001373291016
+175426,SO,2012-06-13,47.45000076293945
+175427,SO,2012-06-14,47.619998931884766
+175428,SO,2012-06-15,48.0
+175429,SO,2012-06-18,48.290000915527344
+175430,SO,2012-06-19,47.70000076293945
+175431,SO,2012-06-20,46.7599983215332
+175432,SO,2012-06-21,46.459999084472656
+175433,SO,2012-06-22,46.54999923706055
+175434,SO,2012-06-25,46.25
+175435,SO,2012-06-26,46.34000015258789
+175436,SO,2012-06-27,46.59999847412109
+175437,SO,2012-06-28,46.65999984741211
+175438,SO,2012-06-29,46.29999923706055
+175439,SO,2012-07-02,46.709999084472656
+175440,SO,2012-07-03,46.4900016784668
+175441,SO,2012-07-05,46.45000076293945
+175442,SO,2012-07-06,46.540000915527344
+175443,SO,2012-07-09,46.83000183105469
+175444,SO,2012-07-10,46.93999862670898
+175445,SO,2012-07-11,47.18999862670898
+175446,SO,2012-07-12,47.20000076293945
+175447,SO,2012-07-13,47.61000061035156
+175448,SO,2012-07-16,47.58000183105469
+175449,SO,2012-07-17,47.70000076293945
+175450,SO,2012-07-18,47.810001373291016
+175451,SO,2012-07-19,47.70000076293945
+175452,SO,2012-07-20,47.77000045776367
+175453,SO,2012-07-23,47.630001068115234
+175454,SO,2012-07-24,47.11000061035156
+175455,SO,2012-07-25,47.400001525878906
+175456,SO,2012-07-26,48.08000183105469
+175457,SO,2012-07-27,48.41999816894531
+175458,SO,2012-07-30,48.33000183105469
+175459,SO,2012-07-31,48.150001525878906
+175460,SO,2012-08-01,47.88999938964844
+175461,SO,2012-08-02,47.09000015258789
+175462,SO,2012-08-03,47.34999847412109
+175463,SO,2012-08-06,47.38999938964844
+175464,SO,2012-08-07,47.13999938964844
+175465,SO,2012-08-08,46.93000030517578
+175466,SO,2012-08-09,46.810001373291016
+175467,SO,2012-08-10,46.91999816894531
+175468,SO,2012-08-13,46.77999877929688
+175469,SO,2012-08-14,46.59999847412109
+175470,SO,2012-08-15,46.38999938964844
+175471,SO,2012-08-16,46.06999969482422
+175472,SO,2012-08-17,46.08000183105469
+175473,SO,2012-08-20,45.970001220703125
+175474,SO,2012-08-21,45.81999969482422
+175475,SO,2012-08-22,46.09000015258789
+175476,SO,2012-08-23,45.58000183105469
+175477,SO,2012-08-24,45.880001068115234
+175478,SO,2012-08-27,46.02999877929688
+175479,SO,2012-08-28,45.77000045776367
+175480,SO,2012-08-29,45.52000045776367
+175481,SO,2012-08-30,45.380001068115234
+175482,SO,2012-08-31,45.33000183105469
+175483,SO,2012-09-04,45.470001220703125
+175484,SO,2012-09-05,45.369998931884766
+175485,SO,2012-09-06,46.06999969482422
+175486,SO,2012-09-07,45.90999984741211
+175487,SO,2012-09-10,45.68999862670898
+175488,SO,2012-09-11,45.41999816894531
+175489,SO,2012-09-12,45.31999969482422
+175490,SO,2012-09-13,45.91999816894531
+175491,SO,2012-09-14,45.04999923706055
+175492,SO,2012-09-17,44.93000030517578
+175493,SO,2012-09-18,44.959999084472656
+175494,SO,2012-09-19,45.16999816894531
+175495,SO,2012-09-20,45.2400016784668
+175496,SO,2012-09-21,45.2599983215332
+175497,SO,2012-09-24,45.81999969482422
+175498,SO,2012-09-25,45.7400016784668
+175499,SO,2012-09-26,46.11000061035156
+175500,SO,2012-09-27,45.91999816894531
+175501,SO,2012-09-28,46.09000015258789
+175502,SO,2012-10-01,45.66999816894531
+175503,SO,2012-10-02,45.56999969482422
+175504,SO,2012-10-03,45.84999847412109
+175505,SO,2012-10-04,45.970001220703125
+175506,SO,2012-10-05,45.970001220703125
+175507,SO,2012-10-08,46.06999969482422
+175508,SO,2012-10-09,45.95000076293945
+175509,SO,2012-10-10,45.959999084472656
+175510,SO,2012-10-11,45.720001220703125
+175511,SO,2012-10-12,45.61000061035156
+175512,SO,2012-10-15,45.650001525878906
+175513,SO,2012-10-16,45.88999938964844
+175514,SO,2012-10-17,46.540000915527344
+175515,SO,2012-10-18,46.79999923706055
+175516,SO,2012-10-19,46.63999938964844
+175517,SO,2012-10-22,46.54999923706055
+175518,SO,2012-10-23,46.20000076293945
+175519,SO,2012-10-24,46.040000915527344
+175520,SO,2012-10-25,46.22999954223633
+175521,SO,2012-10-26,46.33000183105469
+175522,SO,2012-10-31,46.84000015258789
+175523,SO,2012-11-01,46.02000045776367
+175524,SO,2012-11-02,45.77000045776367
+175525,SO,2012-11-05,44.619998931884766
+175526,SO,2012-11-06,44.13999938964844
+175527,SO,2012-11-07,42.79999923706055
+175528,SO,2012-11-08,43.2599983215332
+175529,SO,2012-11-09,43.02999877929688
+175530,SO,2012-11-12,42.58000183105469
+175531,SO,2012-11-13,42.95000076293945
+175532,SO,2012-11-14,42.880001068115234
+175533,SO,2012-11-15,42.540000915527344
+175534,SO,2012-11-16,42.68999862670898
+175535,SO,2012-11-19,42.77000045776367
+175536,SO,2012-11-20,42.43000030517578
+175537,SO,2012-11-21,42.27999877929688
+175538,SO,2012-11-23,42.02999877929688
+175539,SO,2012-11-26,42.630001068115234
+175540,SO,2012-11-27,42.790000915527344
+175541,SO,2012-11-28,42.7599983215332
+175542,SO,2012-11-29,43.290000915527344
+175543,SO,2012-11-30,43.54999923706055
+175544,SO,2012-12-03,43.16999816894531
+175545,SO,2012-12-04,42.900001525878906
+175546,SO,2012-12-05,43.459999084472656
+175547,SO,2012-12-06,43.72999954223633
+175548,SO,2012-12-07,43.72999954223633
+175549,SO,2012-12-10,43.68000030517578
+175550,SO,2012-12-11,43.59999847412109
+175551,SO,2012-12-12,43.380001068115234
+175552,SO,2012-12-13,43.150001525878906
+175553,SO,2012-12-14,42.95000076293945
+175554,SO,2012-12-17,43.7400016784668
+175555,SO,2012-12-18,43.880001068115234
+175556,SO,2012-12-19,43.31999969482422
+175557,SO,2012-12-20,43.5099983215332
+175558,SO,2012-12-21,43.31999969482422
+175559,SO,2012-12-24,43.11000061035156
+175560,SO,2012-12-26,42.81999969482422
+175561,SO,2012-12-27,42.68000030517578
+175562,SO,2012-12-28,42.33000183105469
+175563,SO,2012-12-31,42.810001373291016
+175564,SO,2013-01-02,43.77999877929688
+175565,SO,2013-01-03,43.77000045776367
+175566,SO,2013-01-04,44.15999984741211
+175567,SO,2013-01-07,43.38999938964844
+175568,SO,2013-01-08,43.27000045776367
+175569,SO,2013-01-09,43.060001373291016
+175570,SO,2013-01-10,43.220001220703125
+175571,SO,2013-01-11,43.15999984741211
+175572,SO,2013-01-14,43.04999923706055
+175573,SO,2013-01-15,42.9900016784668
+175574,SO,2013-01-16,42.90999984741211
+175575,SO,2013-01-17,43.0
+175576,SO,2013-01-18,43.4900016784668
+175577,SO,2013-01-22,43.84999847412109
+175578,SO,2013-01-23,43.869998931884766
+175579,SO,2013-01-24,44.209999084472656
+175580,SO,2013-01-25,44.45000076293945
+175581,SO,2013-01-28,44.34999847412109
+175582,SO,2013-01-29,44.619998931884766
+175583,SO,2013-01-30,44.52999877929688
+175584,SO,2013-01-31,44.22999954223633
+175585,SO,2013-02-01,44.0099983215332
+175586,SO,2013-02-04,43.810001373291016
+175587,SO,2013-02-05,43.630001068115234
+175588,SO,2013-02-06,43.83000183105469
+175589,SO,2013-02-07,43.83000183105469
+175590,SO,2013-02-08,43.84999847412109
+175591,SO,2013-02-11,44.060001373291016
+175592,SO,2013-02-12,44.15999984741211
+175593,SO,2013-02-13,44.16999816894531
+175594,SO,2013-02-14,43.90999984741211
+175595,SO,2013-02-15,44.11000061035156
+175596,SO,2013-02-19,44.47999954223633
+175597,SO,2013-02-20,44.54999923706055
+175598,SO,2013-02-21,44.43000030517578
+175599,SO,2013-02-22,44.7400016784668
+175600,SO,2013-02-25,44.540000915527344
+175601,SO,2013-02-26,44.709999084472656
+175602,SO,2013-02-27,45.06999969482422
+175603,SO,2013-02-28,45.0099983215332
+175604,SO,2013-03-01,44.83000183105469
+175605,SO,2013-03-04,45.02999877929688
+175606,SO,2013-03-05,45.36000061035156
+175607,SO,2013-03-06,45.47999954223633
+175608,SO,2013-03-07,45.38999938964844
+175609,SO,2013-03-08,45.31999969482422
+175610,SO,2013-03-11,45.310001373291016
+175611,SO,2013-03-12,45.20000076293945
+175612,SO,2013-03-13,45.290000915527344
+175613,SO,2013-03-14,45.369998931884766
+175614,SO,2013-03-15,45.52000045776367
+175615,SO,2013-03-18,45.310001373291016
+175616,SO,2013-03-19,45.470001220703125
+175617,SO,2013-03-20,45.790000915527344
+175618,SO,2013-03-21,45.43000030517578
+175619,SO,2013-03-22,45.65999984741211
+175620,SO,2013-03-25,45.630001068115234
+175621,SO,2013-03-26,46.13999938964844
+175622,SO,2013-03-27,46.36000061035156
+175623,SO,2013-03-28,46.91999816894531
+175624,SO,2013-04-01,46.7400016784668
+175625,SO,2013-04-02,46.81999969482422
+175626,SO,2013-04-03,46.68999862670898
+175627,SO,2013-04-04,47.22999954223633
+175628,SO,2013-04-05,47.18999862670898
+175629,SO,2013-04-08,47.4900016784668
+175630,SO,2013-04-09,47.310001373291016
+175631,SO,2013-04-10,47.45000076293945
+175632,SO,2013-04-11,47.619998931884766
+175633,SO,2013-04-12,47.880001068115234
+175634,SO,2013-04-15,47.36000061035156
+175635,SO,2013-04-16,48.130001068115234
+175636,SO,2013-04-17,47.959999084472656
+175637,SO,2013-04-18,47.869998931884766
+175638,SO,2013-04-19,48.5099983215332
+175639,SO,2013-04-22,48.470001220703125
+175640,SO,2013-04-23,48.650001525878906
+175641,SO,2013-04-24,48.02999877929688
+175642,SO,2013-04-25,48.09000015258789
+175643,SO,2013-04-26,47.95000076293945
+175644,SO,2013-04-29,48.13999938964844
+175645,SO,2013-04-30,48.22999954223633
+175646,SO,2013-05-01,47.84000015258789
+175647,SO,2013-05-02,47.22999954223633
+175648,SO,2013-05-03,47.2599983215332
+175649,SO,2013-05-06,46.7599983215332
+175650,SO,2013-05-07,47.27000045776367
+175651,SO,2013-05-08,46.93000030517578
+175652,SO,2013-05-09,46.220001220703125
+175653,SO,2013-05-10,46.09999847412109
+175654,SO,2013-05-13,45.84000015258789
+175655,SO,2013-05-14,46.2599983215332
+175656,SO,2013-05-15,46.65999984741211
+175657,SO,2013-05-16,46.29999923706055
+175658,SO,2013-05-17,46.59999847412109
+175659,SO,2013-05-20,46.400001525878906
+175660,SO,2013-05-21,46.43999862670898
+175661,SO,2013-05-22,45.7599983215332
+175662,SO,2013-05-23,45.52000045776367
+175663,SO,2013-05-24,45.20000076293945
+175664,SO,2013-05-28,44.88999938964844
+175665,SO,2013-05-29,44.2599983215332
+175666,SO,2013-05-30,44.130001068115234
+175667,SO,2013-05-31,43.900001525878906
+175668,SO,2013-06-03,44.09000015258789
+175669,SO,2013-06-04,43.95000076293945
+175670,SO,2013-06-05,43.68999862670898
+175671,SO,2013-06-06,44.43000030517578
+175672,SO,2013-06-07,44.43999862670898
+175673,SO,2013-06-10,44.400001525878906
+175674,SO,2013-06-11,44.2599983215332
+175675,SO,2013-06-12,43.91999816894531
+175676,SO,2013-06-13,44.650001525878906
+175677,SO,2013-06-14,44.4900016784668
+175678,SO,2013-06-17,44.52000045776367
+175679,SO,2013-06-18,44.75
+175680,SO,2013-06-19,43.56999969482422
+175681,SO,2013-06-20,42.47999954223633
+175682,SO,2013-06-21,43.09999847412109
+175683,SO,2013-06-24,42.93999862670898
+175684,SO,2013-06-25,43.560001373291016
+175685,SO,2013-06-26,44.02999877929688
+175686,SO,2013-06-27,44.0
+175687,SO,2013-06-28,44.130001068115234
+175688,SO,2013-07-01,43.810001373291016
+175689,SO,2013-07-02,43.61000061035156
+175690,SO,2013-07-03,43.400001525878906
+175691,SO,2013-07-05,43.13999938964844
+175692,SO,2013-07-08,43.84999847412109
+175693,SO,2013-07-09,44.119998931884766
+175694,SO,2013-07-10,44.22999954223633
+175695,SO,2013-07-11,44.959999084472656
+175696,SO,2013-07-12,44.9900016784668
+175697,SO,2013-07-15,45.54999923706055
+175698,SO,2013-07-16,45.25
+175699,SO,2013-07-17,45.2599983215332
+175700,SO,2013-07-18,45.619998931884766
+175701,SO,2013-07-19,45.560001373291016
+175702,SO,2013-07-22,45.5099983215332
+175703,SO,2013-07-23,45.619998931884766
+175704,SO,2013-07-24,45.040000915527344
+175705,SO,2013-07-25,45.13999938964844
+175706,SO,2013-07-26,45.34000015258789
+175707,SO,2013-07-29,45.400001525878906
+175708,SO,2013-07-30,45.41999816894531
+175709,SO,2013-07-31,44.84000015258789
+175710,SO,2013-08-01,44.34999847412109
+175711,SO,2013-08-02,44.34000015258789
+175712,SO,2013-08-05,44.06999969482422
+175713,SO,2013-08-06,43.77000045776367
+175714,SO,2013-08-07,44.13999938964844
+175715,SO,2013-08-08,44.040000915527344
+175716,SO,2013-08-09,43.869998931884766
+175717,SO,2013-08-12,43.560001373291016
+175718,SO,2013-08-13,43.77999877929688
+175719,SO,2013-08-14,43.61000061035156
+175720,SO,2013-08-15,42.900001525878906
+175721,SO,2013-08-16,42.38999938964844
+175722,SO,2013-08-19,42.04999923706055
+175723,SO,2013-08-20,42.25
+175724,SO,2013-08-21,41.66999816894531
+175725,SO,2013-08-22,41.93000030517578
+175726,SO,2013-08-23,42.22999954223633
+175727,SO,2013-08-26,41.900001525878906
+175728,SO,2013-08-27,41.68000030517578
+175729,SO,2013-08-28,41.63999938964844
+175730,SO,2013-08-29,41.43999862670898
+175731,SO,2013-08-30,41.619998931884766
+175732,SO,2013-09-03,41.09000015258789
+175733,SO,2013-09-04,40.88999938964844
+175734,SO,2013-09-05,40.75
+175735,SO,2013-09-06,41.119998931884766
+175736,SO,2013-09-09,41.22999954223633
+175737,SO,2013-09-10,41.40999984741211
+175738,SO,2013-09-11,41.02000045776367
+175739,SO,2013-09-12,40.7599983215332
+175740,SO,2013-09-13,40.959999084472656
+175741,SO,2013-09-16,40.93999862670898
+175742,SO,2013-09-17,41.150001525878906
+175743,SO,2013-09-18,42.630001068115234
+175744,SO,2013-09-19,42.29999923706055
+175745,SO,2013-09-20,41.77999877929688
+175746,SO,2013-09-23,42.16999816894531
+175747,SO,2013-09-24,42.08000183105469
+175748,SO,2013-09-25,41.720001220703125
+175749,SO,2013-09-26,41.52999877929688
+175750,SO,2013-09-27,41.22999954223633
+175751,SO,2013-09-30,41.18000030517578
+175752,SO,2013-10-01,41.27999877929688
+175753,SO,2013-10-02,41.33000183105469
+175754,SO,2013-10-03,40.560001373291016
+175755,SO,2013-10-04,40.65999984741211
+175756,SO,2013-10-07,40.4900016784668
+175757,SO,2013-10-08,41.0099983215332
+175758,SO,2013-10-09,41.27000045776367
+175759,SO,2013-10-10,41.56999969482422
+175760,SO,2013-10-11,41.68999862670898
+175761,SO,2013-10-14,41.34999847412109
+175762,SO,2013-10-15,40.84999847412109
+175763,SO,2013-10-16,41.27999877929688
+175764,SO,2013-10-17,41.90999984741211
+175765,SO,2013-10-18,41.93999862670898
+175766,SO,2013-10-21,41.7599983215332
+175767,SO,2013-10-22,42.27999877929688
+175768,SO,2013-10-23,42.290000915527344
+175769,SO,2013-10-24,42.0099983215332
+175770,SO,2013-10-25,42.459999084472656
+175771,SO,2013-10-28,42.43999862670898
+175772,SO,2013-10-29,42.38999938964844
+175773,SO,2013-10-30,41.900001525878906
+175774,SO,2013-10-31,40.90999984741211
+175775,SO,2013-11-01,41.02000045776367
+175776,SO,2013-11-04,41.4900016784668
+175777,SO,2013-11-05,41.09999847412109
+175778,SO,2013-11-06,41.77000045776367
+175779,SO,2013-11-07,41.52000045776367
+175780,SO,2013-11-08,41.209999084472656
+175781,SO,2013-11-11,41.5
+175782,SO,2013-11-12,41.38999938964844
+175783,SO,2013-11-13,41.7400016784668
+175784,SO,2013-11-14,42.36000061035156
+175785,SO,2013-11-15,42.41999816894531
+175786,SO,2013-11-18,42.33000183105469
+175787,SO,2013-11-19,42.06999969482422
+175788,SO,2013-11-20,41.400001525878906
+175789,SO,2013-11-21,41.369998931884766
+175790,SO,2013-11-22,41.22999954223633
+175791,SO,2013-11-25,41.0
+175792,SO,2013-11-26,40.72999954223633
+175793,SO,2013-11-27,40.68000030517578
+175794,SO,2013-11-29,40.630001068115234
+175795,SO,2013-12-02,40.7400016784668
+175796,SO,2013-12-03,40.880001068115234
+175797,SO,2013-12-04,41.09000015258789
+175798,SO,2013-12-05,40.93999862670898
+175799,SO,2013-12-06,41.43000030517578
+175800,SO,2013-12-09,41.040000915527344
+175801,SO,2013-12-10,40.459999084472656
+175802,SO,2013-12-11,40.27999877929688
+175803,SO,2013-12-12,40.20000076293945
+175804,SO,2013-12-13,40.119998931884766
+175805,SO,2013-12-16,40.380001068115234
+175806,SO,2013-12-17,40.310001373291016
+175807,SO,2013-12-18,41.0099983215332
+175808,SO,2013-12-19,40.790000915527344
+175809,SO,2013-12-20,41.060001373291016
+175810,SO,2013-12-23,40.880001068115234
+175811,SO,2013-12-24,40.959999084472656
+175812,SO,2013-12-26,40.75
+175813,SO,2013-12-27,40.86000061035156
+175814,SO,2013-12-30,41.0
+175815,SO,2013-12-31,41.11000061035156
+175816,SO,2014-01-02,40.68999862670898
+175817,SO,2014-01-03,40.470001220703125
+175818,SO,2014-01-06,40.400001525878906
+175819,SO,2014-01-07,40.7599983215332
+175820,SO,2014-01-08,40.400001525878906
+175821,SO,2014-01-09,40.619998931884766
+175822,SO,2014-01-10,41.38999938964844
+175823,SO,2014-01-13,41.27000045776367
+175824,SO,2014-01-14,41.09999847412109
+175825,SO,2014-01-15,41.08000183105469
+175826,SO,2014-01-16,41.2400016784668
+175827,SO,2014-01-17,41.15999984741211
+175828,SO,2014-01-21,41.650001525878906
+175829,SO,2014-01-22,41.59999847412109
+175830,SO,2014-01-23,41.43000030517578
+175831,SO,2014-01-24,41.220001220703125
+175832,SO,2014-01-27,41.25
+175833,SO,2014-01-28,41.25
+175834,SO,2014-01-29,40.88999938964844
+175835,SO,2014-01-30,40.88999938964844
+175836,SO,2014-01-31,41.2400016784668
+175837,SO,2014-02-03,41.25
+175838,SO,2014-02-04,41.0
+175839,SO,2014-02-05,40.81999969482422
+175840,SO,2014-02-06,40.90999984741211
+175841,SO,2014-02-07,41.09999847412109
+175842,SO,2014-02-10,41.27999877929688
+175843,SO,2014-02-11,41.68999862670898
+175844,SO,2014-02-12,41.61000061035156
+175845,SO,2014-02-13,42.22999954223633
+175846,SO,2014-02-14,42.52000045776367
+175847,SO,2014-02-18,42.540000915527344
+175848,SO,2014-02-19,42.16999816894531
+175849,SO,2014-02-20,42.400001525878906
+175850,SO,2014-02-21,42.34999847412109
+175851,SO,2014-02-24,42.119998931884766
+175852,SO,2014-02-25,42.16999816894531
+175853,SO,2014-02-26,42.0
+175854,SO,2014-02-27,42.0099983215332
+175855,SO,2014-02-28,42.34999847412109
+175856,SO,2014-03-03,42.04999923706055
+175857,SO,2014-03-04,42.33000183105469
+175858,SO,2014-03-05,42.220001220703125
+175859,SO,2014-03-06,42.040000915527344
+175860,SO,2014-03-07,42.09999847412109
+175861,SO,2014-03-10,42.15999984741211
+175862,SO,2014-03-11,42.04999923706055
+175863,SO,2014-03-12,42.630001068115234
+175864,SO,2014-03-13,43.15999984741211
+175865,SO,2014-03-14,43.4900016784668
+175866,SO,2014-03-17,43.52000045776367
+175867,SO,2014-03-18,43.45000076293945
+175868,SO,2014-03-19,42.790000915527344
+175869,SO,2014-03-20,42.790000915527344
+175870,SO,2014-03-21,42.91999816894531
+175871,SO,2014-03-24,43.18000030517578
+175872,SO,2014-03-25,43.43000030517578
+175873,SO,2014-03-26,43.150001525878906
+175874,SO,2014-03-27,43.400001525878906
+175875,SO,2014-03-28,43.369998931884766
+175876,SO,2014-03-31,43.93999862670898
+175877,SO,2014-04-01,43.5
+175878,SO,2014-04-02,43.290000915527344
+175879,SO,2014-04-03,43.310001373291016
+175880,SO,2014-04-04,43.70000076293945
+175881,SO,2014-04-07,44.209999084472656
+175882,SO,2014-04-08,44.709999084472656
+175883,SO,2014-04-09,44.369998931884766
+175884,SO,2014-04-10,44.29999923706055
+175885,SO,2014-04-11,44.56999969482422
+175886,SO,2014-04-14,44.650001525878906
+175887,SO,2014-04-15,45.25
+175888,SO,2014-04-16,45.81999969482422
+175889,SO,2014-04-17,45.119998931884766
+175890,SO,2014-04-21,45.15999984741211
+175891,SO,2014-04-22,45.34000015258789
+175892,SO,2014-04-23,45.220001220703125
+175893,SO,2014-04-24,45.68000030517578
+175894,SO,2014-04-25,46.2599983215332
+175895,SO,2014-04-28,46.68000030517578
+175896,SO,2014-04-29,46.36000061035156
+175897,SO,2014-04-30,45.83000183105469
+175898,SO,2014-05-01,45.220001220703125
+175899,SO,2014-05-02,44.18000030517578
+175900,SO,2014-05-05,44.4900016784668
+175901,SO,2014-05-06,44.34999847412109
+175902,SO,2014-05-07,44.86000061035156
+175903,SO,2014-05-08,44.20000076293945
+175904,SO,2014-05-09,43.66999816894531
+175905,SO,2014-05-12,43.2599983215332
+175906,SO,2014-05-13,43.310001373291016
+175907,SO,2014-05-14,43.72999954223633
+175908,SO,2014-05-15,43.43999862670898
+175909,SO,2014-05-16,43.5099983215332
+175910,SO,2014-05-19,42.81999969482422
+175911,SO,2014-05-20,42.77000045776367
+175912,SO,2014-05-21,42.84000015258789
+175913,SO,2014-05-22,43.18999862670898
+175914,SO,2014-05-23,43.08000183105469
+175915,SO,2014-05-27,43.15999984741211
+175916,SO,2014-05-28,43.45000076293945
+175917,SO,2014-05-29,43.540000915527344
+175918,SO,2014-05-30,43.77999877929688
+175919,SO,2014-06-02,43.66999816894531
+175920,SO,2014-06-03,43.66999816894531
+175921,SO,2014-06-04,43.72999954223633
+175922,SO,2014-06-05,44.119998931884766
+175923,SO,2014-06-06,43.88999938964844
+175924,SO,2014-06-09,43.63999938964844
+175925,SO,2014-06-10,43.61000061035156
+175926,SO,2014-06-11,43.09000015258789
+175927,SO,2014-06-12,43.47999954223633
+175928,SO,2014-06-13,43.52999877929688
+175929,SO,2014-06-16,43.70000076293945
+175930,SO,2014-06-17,43.43000030517578
+175931,SO,2014-06-18,44.52999877929688
+175932,SO,2014-06-19,44.720001220703125
+175933,SO,2014-06-20,44.25
+175934,SO,2014-06-23,44.220001220703125
+175935,SO,2014-06-24,44.18999862670898
+175936,SO,2014-06-25,44.66999816894531
+175937,SO,2014-06-26,44.810001373291016
+175938,SO,2014-06-27,45.060001373291016
+175939,SO,2014-06-30,45.380001068115234
+175940,SO,2014-07-01,45.08000183105469
+175941,SO,2014-07-02,44.2599983215332
+175942,SO,2014-07-03,44.0099983215332
+175943,SO,2014-07-07,44.209999084472656
+175944,SO,2014-07-08,44.540000915527344
+175945,SO,2014-07-09,44.459999084472656
+175946,SO,2014-07-10,44.63999938964844
+175947,SO,2014-07-11,44.52999877929688
+175948,SO,2014-07-14,44.18000030517578
+175949,SO,2014-07-15,44.470001220703125
+175950,SO,2014-07-16,44.77000045776367
+175951,SO,2014-07-17,44.54999923706055
+175952,SO,2014-07-18,44.88999938964844
+175953,SO,2014-07-21,44.90999984741211
+175954,SO,2014-07-22,44.90999984741211
+175955,SO,2014-07-23,44.810001373291016
+175956,SO,2014-07-24,44.77999877929688
+175957,SO,2014-07-25,44.7400016784668
+175958,SO,2014-07-28,45.36000061035156
+175959,SO,2014-07-29,44.86000061035156
+175960,SO,2014-07-30,44.380001068115234
+175961,SO,2014-07-31,43.290000915527344
+175962,SO,2014-08-01,43.31999969482422
+175963,SO,2014-08-04,43.09999847412109
+175964,SO,2014-08-05,42.59999847412109
+175965,SO,2014-08-06,42.16999816894531
+175966,SO,2014-08-07,42.619998931884766
+175967,SO,2014-08-08,43.52999877929688
+175968,SO,2014-08-11,43.060001373291016
+175969,SO,2014-08-12,43.220001220703125
+175970,SO,2014-08-13,43.06999969482422
+175971,SO,2014-08-14,43.43000030517578
+175972,SO,2014-08-15,43.41999816894531
+175973,SO,2014-08-18,43.380001068115234
+175974,SO,2014-08-19,43.79999923706055
+175975,SO,2014-08-20,43.810001373291016
+175976,SO,2014-08-21,43.88999938964844
+175977,SO,2014-08-22,43.68000030517578
+175978,SO,2014-08-25,43.900001525878906
+175979,SO,2014-08-26,43.540000915527344
+175980,SO,2014-08-27,43.83000183105469
+175981,SO,2014-08-28,44.22999954223633
+175982,SO,2014-08-29,44.400001525878906
+175983,SO,2014-09-02,43.79999923706055
+175984,SO,2014-09-03,44.18000030517578
+175985,SO,2014-09-04,44.15999984741211
+175986,SO,2014-09-05,44.790000915527344
+175987,SO,2014-09-08,44.560001373291016
+175988,SO,2014-09-09,43.970001220703125
+175989,SO,2014-09-10,43.7599983215332
+175990,SO,2014-09-11,44.060001373291016
+175991,SO,2014-09-12,43.36000061035156
+175992,SO,2014-09-15,43.369998931884766
+175993,SO,2014-09-16,43.93000030517578
+175994,SO,2014-09-17,43.56999969482422
+175995,SO,2014-09-18,43.27999877929688
+175996,SO,2014-09-19,43.68999862670898
+175997,SO,2014-09-22,43.470001220703125
+175998,SO,2014-09-23,43.400001525878906
+175999,SO,2014-09-24,43.45000076293945
+176000,SO,2014-09-25,43.33000183105469
+176001,SO,2014-09-26,43.45000076293945
+176002,SO,2014-09-29,43.630001068115234
+176003,SO,2014-09-30,43.650001525878906
+176004,SO,2014-10-01,44.09000015258789
+176005,SO,2014-10-02,44.130001068115234
+176006,SO,2014-10-03,44.13999938964844
+176007,SO,2014-10-06,44.06999969482422
+176008,SO,2014-10-07,44.13999938964844
+176009,SO,2014-10-08,45.040000915527344
+176010,SO,2014-10-09,44.83000183105469
+176011,SO,2014-10-10,45.11000061035156
+176012,SO,2014-10-13,45.84999847412109
+176013,SO,2014-10-14,46.900001525878906
+176014,SO,2014-10-15,46.84999847412109
+176015,SO,2014-10-16,46.369998931884766
+176016,SO,2014-10-17,46.220001220703125
+176017,SO,2014-10-20,46.77999877929688
+176018,SO,2014-10-21,46.93000030517578
+176019,SO,2014-10-22,47.18999862670898
+176020,SO,2014-10-23,47.209999084472656
+176021,SO,2014-10-24,47.40999984741211
+176022,SO,2014-10-27,47.380001068115234
+176023,SO,2014-10-28,47.369998931884766
+176024,SO,2014-10-29,46.41999816894531
+176025,SO,2014-10-30,46.45000076293945
+176026,SO,2014-10-31,46.36000061035156
+176027,SO,2014-11-03,46.77000045776367
+176028,SO,2014-11-04,46.93999862670898
+176029,SO,2014-11-05,47.959999084472656
+176030,SO,2014-11-06,47.0099983215332
+176031,SO,2014-11-07,47.130001068115234
+176032,SO,2014-11-10,47.59000015258789
+176033,SO,2014-11-11,47.58000183105469
+176034,SO,2014-11-12,47.09999847412109
+176035,SO,2014-11-13,46.93999862670898
+176036,SO,2014-11-14,46.63999938964844
+176037,SO,2014-11-17,47.08000183105469
+176038,SO,2014-11-18,47.25
+176039,SO,2014-11-19,47.27000045776367
+176040,SO,2014-11-20,47.11000061035156
+176041,SO,2014-11-21,47.25
+176042,SO,2014-11-24,46.709999084472656
+176043,SO,2014-11-25,46.470001220703125
+176044,SO,2014-11-26,46.81999969482422
+176045,SO,2014-11-28,47.43000030517578
+176046,SO,2014-12-01,47.68999862670898
+176047,SO,2014-12-02,47.90999984741211
+176048,SO,2014-12-03,47.900001525878906
+176049,SO,2014-12-04,47.90999984741211
+176050,SO,2014-12-05,47.540000915527344
+176051,SO,2014-12-08,48.04999923706055
+176052,SO,2014-12-09,48.13999938964844
+176053,SO,2014-12-10,47.91999816894531
+176054,SO,2014-12-11,48.400001525878906
+176055,SO,2014-12-12,47.91999816894531
+176056,SO,2014-12-15,47.84999847412109
+176057,SO,2014-12-16,47.7599983215332
+176058,SO,2014-12-17,48.29999923706055
+176059,SO,2014-12-18,49.0
+176060,SO,2014-12-19,49.02000045776367
+176061,SO,2014-12-22,49.36000061035156
+176062,SO,2014-12-23,49.16999816894531
+176063,SO,2014-12-24,49.90999984741211
+176064,SO,2014-12-26,50.470001220703125
+176065,SO,2014-12-29,50.880001068115234
+176066,SO,2014-12-30,49.77000045776367
+176067,SO,2014-12-31,49.11000061035156
+176068,SO,2015-01-02,49.369998931884766
+176069,SO,2015-01-05,49.15999984741211
+176070,SO,2015-01-06,49.75
+176071,SO,2015-01-07,50.29999923706055
+176072,SO,2015-01-08,50.34000015258789
+176073,SO,2015-01-09,49.70000076293945
+176074,SO,2015-01-12,49.709999084472656
+176075,SO,2015-01-13,49.68000030517578
+176076,SO,2015-01-14,50.18999862670898
+176077,SO,2015-01-15,50.79999923706055
+176078,SO,2015-01-16,51.34999847412109
+176079,SO,2015-01-20,51.65999984741211
+176080,SO,2015-01-21,52.0099983215332
+176081,SO,2015-01-22,52.130001068115234
+176082,SO,2015-01-23,52.22999954223633
+176083,SO,2015-01-26,52.22999954223633
+176084,SO,2015-01-27,52.41999816894531
+176085,SO,2015-01-28,52.16999816894531
+176086,SO,2015-01-29,52.790000915527344
+176087,SO,2015-01-30,50.720001220703125
+176088,SO,2015-02-02,50.77999877929688
+176089,SO,2015-02-03,50.79999923706055
+176090,SO,2015-02-04,49.459999084472656
+176091,SO,2015-02-05,49.709999084472656
+176092,SO,2015-02-06,48.16999816894531
+176093,SO,2015-02-09,47.790000915527344
+176094,SO,2015-02-10,48.68000030517578
+176095,SO,2015-02-11,47.95000076293945
+176096,SO,2015-02-12,46.560001373291016
+176097,SO,2015-02-13,45.880001068115234
+176098,SO,2015-02-17,45.540000915527344
+176099,SO,2015-02-18,46.84000015258789
+176100,SO,2015-02-19,46.18999862670898
+176101,SO,2015-02-20,46.13999938964844
+176102,SO,2015-02-23,46.470001220703125
+176103,SO,2015-02-24,46.88999938964844
+176104,SO,2015-02-25,45.91999816894531
+176105,SO,2015-02-26,45.7599983215332
+176106,SO,2015-02-27,45.790000915527344
+176107,SO,2015-03-02,44.869998931884766
+176108,SO,2015-03-03,45.150001525878906
+176109,SO,2015-03-04,44.83000183105469
+176110,SO,2015-03-05,45.02000045776367
+176111,SO,2015-03-06,44.09000015258789
+176112,SO,2015-03-09,44.0099983215332
+176113,SO,2015-03-10,43.93000030517578
+176114,SO,2015-03-11,43.720001220703125
+176115,SO,2015-03-12,44.459999084472656
+176116,SO,2015-03-13,43.95000076293945
+176117,SO,2015-03-16,44.630001068115234
+176118,SO,2015-03-17,44.31999969482422
+176119,SO,2015-03-18,45.13999938964844
+176120,SO,2015-03-19,44.65999984741211
+176121,SO,2015-03-20,44.970001220703125
+176122,SO,2015-03-23,45.16999816894531
+176123,SO,2015-03-24,44.52000045776367
+176124,SO,2015-03-25,44.02999877929688
+176125,SO,2015-03-26,43.7599983215332
+176126,SO,2015-03-27,44.0099983215332
+176127,SO,2015-03-30,44.33000183105469
+176128,SO,2015-03-31,44.27999877929688
+176129,SO,2015-04-01,44.619998931884766
+176130,SO,2015-04-02,44.63999938964844
+176131,SO,2015-04-06,44.91999816894531
+176132,SO,2015-04-07,44.2599983215332
+176133,SO,2015-04-08,44.34000015258789
+176134,SO,2015-04-09,44.470001220703125
+176135,SO,2015-04-10,44.619998931884766
+176136,SO,2015-04-13,44.20000076293945
+176137,SO,2015-04-14,44.34999847412109
+176138,SO,2015-04-15,44.20000076293945
+176139,SO,2015-04-16,44.11000061035156
+176140,SO,2015-04-17,44.11000061035156
+176141,SO,2015-04-20,44.7599983215332
+176142,SO,2015-04-21,44.41999816894531
+176143,SO,2015-04-22,44.47999954223633
+176144,SO,2015-04-23,44.68999862670898
+176145,SO,2015-04-24,44.869998931884766
+176146,SO,2015-04-27,44.31999969482422
+176147,SO,2015-04-28,44.65999984741211
+176148,SO,2015-04-29,44.650001525878906
+176149,SO,2015-04-30,44.29999923706055
+176150,SO,2015-05-01,44.81999969482422
+176151,SO,2015-05-04,44.97999954223633
+176152,SO,2015-05-05,44.27000045776367
+176153,SO,2015-05-06,44.08000183105469
+176154,SO,2015-05-07,44.22999954223633
+176155,SO,2015-05-08,44.150001525878906
+176156,SO,2015-05-11,43.59000015258789
+176157,SO,2015-05-12,43.470001220703125
+176158,SO,2015-05-13,43.380001068115234
+176159,SO,2015-05-14,43.18000030517578
+176160,SO,2015-05-15,43.720001220703125
+176161,SO,2015-05-18,43.650001525878906
+176162,SO,2015-05-19,43.66999816894531
+176163,SO,2015-05-20,43.66999816894531
+176164,SO,2015-05-21,43.380001068115234
+176165,SO,2015-05-22,43.22999954223633
+176166,SO,2015-05-26,43.29999923706055
+176167,SO,2015-05-27,43.72999954223633
+176168,SO,2015-05-28,43.5099983215332
+176169,SO,2015-05-29,43.68999862670898
+176170,SO,2015-06-01,43.66999816894531
+176171,SO,2015-06-02,43.27999877929688
+176172,SO,2015-06-03,43.119998931884766
+176173,SO,2015-06-04,43.18000030517578
+176174,SO,2015-06-05,42.65999984741211
+176175,SO,2015-06-08,42.59999847412109
+176176,SO,2015-06-09,42.43999862670898
+176177,SO,2015-06-10,42.34000015258789
+176178,SO,2015-06-11,42.59000015258789
+176179,SO,2015-06-12,42.29999923706055
+176180,SO,2015-06-15,42.09000015258789
+176181,SO,2015-06-16,42.47999954223633
+176182,SO,2015-06-17,42.68999862670898
+176183,SO,2015-06-18,43.31999969482422
+176184,SO,2015-06-19,42.72999954223633
+176185,SO,2015-06-22,42.5099983215332
+176186,SO,2015-06-23,42.04999923706055
+176187,SO,2015-06-24,41.70000076293945
+176188,SO,2015-06-25,41.61000061035156
+176189,SO,2015-06-26,41.88999938964844
+176190,SO,2015-06-29,41.959999084472656
+176191,SO,2015-06-30,41.900001525878906
+176192,SO,2015-07-01,42.18000030517578
+176193,SO,2015-07-02,42.88999938964844
+176194,SO,2015-07-06,43.119998931884766
+176195,SO,2015-07-07,44.2599983215332
+176196,SO,2015-07-08,44.20000076293945
+176197,SO,2015-07-09,43.27000045776367
+176198,SO,2015-07-10,43.36000061035156
+176199,SO,2015-07-13,43.400001525878906
+176200,SO,2015-07-14,43.209999084472656
+176201,SO,2015-07-15,43.369998931884766
+176202,SO,2015-07-16,43.97999954223633
+176203,SO,2015-07-17,43.5099983215332
+176204,SO,2015-07-20,43.31999969482422
+176205,SO,2015-07-21,43.209999084472656
+176206,SO,2015-07-22,43.25
+176207,SO,2015-07-23,42.97999954223633
+176208,SO,2015-07-24,42.880001068115234
+176209,SO,2015-07-27,43.43999862670898
+176210,SO,2015-07-28,43.540000915527344
+176211,SO,2015-07-29,43.56999969482422
+176212,SO,2015-07-30,44.380001068115234
+176213,SO,2015-07-31,44.72999954223633
+176214,SO,2015-08-03,44.959999084472656
+176215,SO,2015-08-04,44.41999816894531
+176216,SO,2015-08-05,44.61000061035156
+176217,SO,2015-08-06,45.060001373291016
+176218,SO,2015-08-07,45.52999877929688
+176219,SO,2015-08-10,45.459999084472656
+176220,SO,2015-08-11,45.90999984741211
+176221,SO,2015-08-12,46.56999969482422
+176222,SO,2015-08-13,46.15999984741211
+176223,SO,2015-08-14,46.33000183105469
+176224,SO,2015-08-17,46.29999923706055
+176225,SO,2015-08-18,46.06999969482422
+176226,SO,2015-08-19,46.310001373291016
+176227,SO,2015-08-20,46.36000061035156
+176228,SO,2015-08-21,45.79999923706055
+176229,SO,2015-08-24,43.58000183105469
+176230,SO,2015-08-25,42.5
+176231,SO,2015-08-26,43.61000061035156
+176232,SO,2015-08-27,43.90999984741211
+176233,SO,2015-08-28,43.7400016784668
+176234,SO,2015-08-31,43.40999984741211
+176235,SO,2015-09-01,42.40999984741211
+176236,SO,2015-09-02,42.52000045776367
+176237,SO,2015-09-03,42.58000183105469
+176238,SO,2015-09-04,41.97999954223633
+176239,SO,2015-09-08,42.70000076293945
+176240,SO,2015-09-09,42.459999084472656
+176241,SO,2015-09-10,42.29999923706055
+176242,SO,2015-09-11,42.709999084472656
+176243,SO,2015-09-14,42.630001068115234
+176244,SO,2015-09-15,42.630001068115234
+176245,SO,2015-09-16,42.90999984741211
+176246,SO,2015-09-17,43.47999954223633
+176247,SO,2015-09-18,43.43000030517578
+176248,SO,2015-09-21,43.77000045776367
+176249,SO,2015-09-22,43.0099983215332
+176250,SO,2015-09-23,42.95000076293945
+176251,SO,2015-09-24,43.47999954223633
+176252,SO,2015-09-25,44.130001068115234
+176253,SO,2015-09-28,44.09000015258789
+176254,SO,2015-09-29,44.290000915527344
+176255,SO,2015-09-30,44.70000076293945
+176256,SO,2015-10-01,44.18999862670898
+176257,SO,2015-10-02,44.68999862670898
+176258,SO,2015-10-05,45.20000076293945
+176259,SO,2015-10-06,44.790000915527344
+176260,SO,2015-10-07,44.7599983215332
+176261,SO,2015-10-08,45.150001525878906
+176262,SO,2015-10-09,44.959999084472656
+176263,SO,2015-10-12,45.61000061035156
+176264,SO,2015-10-13,45.56999969482422
+176265,SO,2015-10-14,45.52000045776367
+176266,SO,2015-10-15,45.81999969482422
+176267,SO,2015-10-16,46.220001220703125
+176268,SO,2015-10-19,45.959999084472656
+176269,SO,2015-10-20,45.970001220703125
+176270,SO,2015-10-21,46.08000183105469
+176271,SO,2015-10-22,46.5
+176272,SO,2015-10-23,45.810001373291016
+176273,SO,2015-10-26,45.63999938964844
+176274,SO,2015-10-27,45.65999984741211
+176275,SO,2015-10-28,45.33000183105469
+176276,SO,2015-10-29,44.95000076293945
+176277,SO,2015-10-30,45.09999847412109
+176278,SO,2015-11-02,45.22999954223633
+176279,SO,2015-11-03,45.43999862670898
+176280,SO,2015-11-04,45.79999923706055
+176281,SO,2015-11-05,45.630001068115234
+176282,SO,2015-11-06,43.59000015258789
+176283,SO,2015-11-09,44.02000045776367
+176284,SO,2015-11-10,44.43999862670898
+176285,SO,2015-11-11,45.02999877929688
+176286,SO,2015-11-12,43.88999938964844
+176287,SO,2015-11-13,43.95000076293945
+176288,SO,2015-11-16,44.7400016784668
+176289,SO,2015-11-17,44.09999847412109
+176290,SO,2015-11-18,44.45000076293945
+176291,SO,2015-11-19,45.18000030517578
+176292,SO,2015-11-20,45.2400016784668
+176293,SO,2015-11-23,44.91999816894531
+176294,SO,2015-11-24,44.810001373291016
+176295,SO,2015-11-25,44.58000183105469
+176296,SO,2015-11-27,44.58000183105469
+176297,SO,2015-11-30,44.540000915527344
+176298,SO,2015-12-01,45.18000030517578
+176299,SO,2015-12-02,44.209999084472656
+176300,SO,2015-12-03,44.18000030517578
+176301,SO,2015-12-04,44.83000183105469
+176302,SO,2015-12-07,45.27999877929688
+176303,SO,2015-12-08,45.29999923706055
+176304,SO,2015-12-09,45.13999938964844
+176305,SO,2015-12-10,44.4900016784668
+176306,SO,2015-12-11,44.400001525878906
+176307,SO,2015-12-14,44.95000076293945
+176308,SO,2015-12-15,45.40999984741211
+176309,SO,2015-12-16,46.33000183105469
+176310,SO,2015-12-17,46.5099983215332
+176311,SO,2015-12-18,46.20000076293945
+176312,SO,2015-12-21,46.22999954223633
+176313,SO,2015-12-22,46.45000076293945
+176314,SO,2015-12-23,47.09999847412109
+176315,SO,2015-12-24,47.09999847412109
+176316,SO,2015-12-28,47.11000061035156
+176317,SO,2015-12-29,47.2599983215332
+176318,SO,2015-12-30,47.27000045776367
+176319,SO,2015-12-31,46.790000915527344
+176320,SO,2016-01-04,47.02999877929688
+176321,SO,2016-01-05,47.36000061035156
+176322,SO,2016-01-06,47.369998931884766
+176323,SO,2016-01-07,46.970001220703125
+176324,SO,2016-01-08,46.619998931884766
+176325,SO,2016-01-11,46.84000015258789
+176326,SO,2016-01-12,46.45000076293945
+176327,SO,2016-01-13,46.79999923706055
+176328,SO,2016-01-14,47.13999938964844
+176329,SO,2016-01-15,47.16999816894531
+176330,SO,2016-01-19,47.93999862670898
+176331,SO,2016-01-20,47.15999984741211
+176332,SO,2016-01-21,46.810001373291016
+176333,SO,2016-01-22,47.34999847412109
+176334,SO,2016-01-25,47.38999938964844
+176335,SO,2016-01-26,47.58000183105469
+176336,SO,2016-01-27,47.63999938964844
+176337,SO,2016-01-28,48.27999877929688
+176338,SO,2016-01-29,48.91999816894531
+176339,SO,2016-02-01,49.900001525878906
+176340,SO,2016-02-02,49.630001068115234
+176341,SO,2016-02-03,48.5099983215332
+176342,SO,2016-02-04,48.41999816894531
+176343,SO,2016-02-05,48.220001220703125
+176344,SO,2016-02-08,48.81999969482422
+176345,SO,2016-02-09,49.20000076293945
+176346,SO,2016-02-10,49.209999084472656
+176347,SO,2016-02-11,48.04999923706055
+176348,SO,2016-02-12,47.90999984741211
+176349,SO,2016-02-16,48.09000015258789
+176350,SO,2016-02-17,47.83000183105469
+176351,SO,2016-02-18,48.869998931884766
+176352,SO,2016-02-19,48.56999969482422
+176353,SO,2016-02-22,49.09999847412109
+176354,SO,2016-02-23,49.09999847412109
+176355,SO,2016-02-24,48.97999954223633
+176356,SO,2016-02-25,49.36000061035156
+176357,SO,2016-02-26,48.18999862670898
+176358,SO,2016-02-29,48.18000030517578
+176359,SO,2016-03-01,47.4900016784668
+176360,SO,2016-03-02,47.97999954223633
+176361,SO,2016-03-03,48.18999862670898
+176362,SO,2016-03-04,48.630001068115234
+176363,SO,2016-03-07,48.4900016784668
+176364,SO,2016-03-08,49.150001525878906
+176365,SO,2016-03-09,49.560001373291016
+176366,SO,2016-03-10,49.869998931884766
+176367,SO,2016-03-11,49.790000915527344
+176368,SO,2016-03-14,49.95000076293945
+176369,SO,2016-03-15,50.33000183105469
+176370,SO,2016-03-16,50.68000030517578
+176371,SO,2016-03-17,50.81999969482422
+176372,SO,2016-03-18,50.7599983215332
+176373,SO,2016-03-21,50.47999954223633
+176374,SO,2016-03-22,50.27000045776367
+176375,SO,2016-03-23,50.66999816894531
+176376,SO,2016-03-24,50.900001525878906
+176377,SO,2016-03-28,50.58000183105469
+176378,SO,2016-03-29,51.20000076293945
+176379,SO,2016-03-30,51.209999084472656
+176380,SO,2016-03-31,51.72999954223633
+176381,SO,2016-04-01,51.70000076293945
+176382,SO,2016-04-04,51.52999877929688
+176383,SO,2016-04-05,50.650001525878906
+176384,SO,2016-04-06,50.36000061035156
+176385,SO,2016-04-07,50.66999816894531
+176386,SO,2016-04-08,50.72999954223633
+176387,SO,2016-04-11,50.470001220703125
+176388,SO,2016-04-12,50.77000045776367
+176389,SO,2016-04-13,50.36000061035156
+176390,SO,2016-04-14,50.45000076293945
+176391,SO,2016-04-15,50.68000030517578
+176392,SO,2016-04-18,50.90999984741211
+176393,SO,2016-04-19,51.0
+176394,SO,2016-04-20,49.77000045776367
+176395,SO,2016-04-21,48.93999862670898
+176396,SO,2016-04-22,49.2599983215332
+176397,SO,2016-04-25,49.27000045776367
+176398,SO,2016-04-26,49.20000076293945
+176399,SO,2016-04-27,49.540000915527344
+176400,SO,2016-04-28,49.95000076293945
+176401,SO,2016-04-29,50.09999847412109
+176402,SO,2016-05-02,50.40999984741211
+176403,SO,2016-05-03,50.5
+176404,SO,2016-05-04,51.36000061035156
+176405,SO,2016-05-05,50.619998931884766
+176406,SO,2016-05-06,49.4900016784668
+176407,SO,2016-05-09,49.810001373291016
+176408,SO,2016-05-10,50.13999938964844
+176409,SO,2016-05-11,50.31999969482422
+176410,SO,2016-05-12,50.15999984741211
+176411,SO,2016-05-13,49.88999938964844
+176412,SO,2016-05-16,49.93999862670898
+176413,SO,2016-05-17,49.08000183105469
+176414,SO,2016-05-18,48.040000915527344
+176415,SO,2016-05-19,48.66999816894531
+176416,SO,2016-05-20,48.650001525878906
+176417,SO,2016-05-23,48.09000015258789
+176418,SO,2016-05-24,48.459999084472656
+176419,SO,2016-05-25,48.54999923706055
+176420,SO,2016-05-26,49.220001220703125
+176421,SO,2016-05-27,49.15999984741211
+176422,SO,2016-05-31,49.43999862670898
+176423,SO,2016-06-01,49.56999969482422
+176424,SO,2016-06-02,49.36000061035156
+176425,SO,2016-06-03,50.18000030517578
+176426,SO,2016-06-06,50.130001068115234
+176427,SO,2016-06-07,50.09000015258789
+176428,SO,2016-06-08,50.369998931884766
+176429,SO,2016-06-09,50.86000061035156
+176430,SO,2016-06-10,51.11000061035156
+176431,SO,2016-06-13,50.9900016784668
+176432,SO,2016-06-14,51.33000183105469
+176433,SO,2016-06-15,50.880001068115234
+176434,SO,2016-06-16,51.060001373291016
+176435,SO,2016-06-17,51.150001525878906
+176436,SO,2016-06-20,50.93999862670898
+176437,SO,2016-06-21,50.900001525878906
+176438,SO,2016-06-22,50.84999847412109
+176439,SO,2016-06-23,51.060001373291016
+176440,SO,2016-06-24,51.18999862670898
+176441,SO,2016-06-27,52.20000076293945
+176442,SO,2016-06-28,52.310001373291016
+176443,SO,2016-06-29,52.220001220703125
+176444,SO,2016-06-30,53.630001068115234
+176445,SO,2016-07-01,53.83000183105469
+176446,SO,2016-07-05,54.25
+176447,SO,2016-07-06,54.43999862670898
+176448,SO,2016-07-07,53.65999984741211
+176449,SO,2016-07-08,54.13999938964844
+176450,SO,2016-07-11,53.790000915527344
+176451,SO,2016-07-12,52.84000015258789
+176452,SO,2016-07-13,53.130001068115234
+176453,SO,2016-07-14,53.61000061035156
+176454,SO,2016-07-15,53.630001068115234
+176455,SO,2016-07-18,53.619998931884766
+176456,SO,2016-07-19,53.619998931884766
+176457,SO,2016-07-20,53.33000183105469
+176458,SO,2016-07-21,53.900001525878906
+176459,SO,2016-07-22,54.540000915527344
+176460,SO,2016-07-25,54.540000915527344
+176461,SO,2016-07-26,54.45000076293945
+176462,SO,2016-07-27,53.540000915527344
+176463,SO,2016-07-28,53.2599983215332
+176464,SO,2016-07-29,53.5
+176465,SO,2016-08-01,53.650001525878906
+176466,SO,2016-08-02,53.36000061035156
+176467,SO,2016-08-03,53.040000915527344
+176468,SO,2016-08-04,53.15999984741211
+176469,SO,2016-08-05,52.63999938964844
+176470,SO,2016-08-08,52.68999862670898
+176471,SO,2016-08-09,52.84000015258789
+176472,SO,2016-08-10,52.880001068115234
+176473,SO,2016-08-11,52.31999969482422
+176474,SO,2016-08-12,52.34999847412109
+176475,SO,2016-08-15,51.4900016784668
+176476,SO,2016-08-16,50.959999084472656
+176477,SO,2016-08-17,51.470001220703125
+176478,SO,2016-08-18,52.310001373291016
+176479,SO,2016-08-19,51.959999084472656
+176480,SO,2016-08-22,52.0
+176481,SO,2016-08-23,51.709999084472656
+176482,SO,2016-08-24,51.790000915527344
+176483,SO,2016-08-25,51.86000061035156
+176484,SO,2016-08-26,51.04999923706055
+176485,SO,2016-08-29,51.34000015258789
+176486,SO,2016-08-30,50.959999084472656
+176487,SO,2016-08-31,51.33000183105469
+176488,SO,2016-09-01,51.18000030517578
+176489,SO,2016-09-02,51.79999923706055
+176490,SO,2016-09-06,52.130001068115234
+176491,SO,2016-09-07,52.220001220703125
+176492,SO,2016-09-08,52.470001220703125
+176493,SO,2016-09-09,50.869998931884766
+176494,SO,2016-09-12,51.959999084472656
+176495,SO,2016-09-13,51.2599983215332
+176496,SO,2016-09-14,51.34999847412109
+176497,SO,2016-09-15,51.459999084472656
+176498,SO,2016-09-16,51.970001220703125
+176499,SO,2016-09-19,52.43000030517578
+176500,SO,2016-09-20,52.13999938964844
+176501,SO,2016-09-21,53.18000030517578
+176502,SO,2016-09-22,53.47999954223633
+176503,SO,2016-09-23,53.52999877929688
+176504,SO,2016-09-26,53.310001373291016
+176505,SO,2016-09-27,52.84000015258789
+176506,SO,2016-09-28,52.70000076293945
+176507,SO,2016-09-29,52.04999923706055
+176508,SO,2016-09-30,51.29999923706055
+176509,SO,2016-10-03,50.720001220703125
+176510,SO,2016-10-04,49.84000015258789
+176511,SO,2016-10-05,49.52000045776367
+176512,SO,2016-10-06,49.43000030517578
+176513,SO,2016-10-07,49.15999984741211
+176514,SO,2016-10-10,49.75
+176515,SO,2016-10-11,49.40999984741211
+176516,SO,2016-10-12,50.02999877929688
+176517,SO,2016-10-13,50.7599983215332
+176518,SO,2016-10-14,50.560001373291016
+176519,SO,2016-10-17,50.68999862670898
+176520,SO,2016-10-18,51.09000015258789
+176521,SO,2016-10-19,50.72999954223633
+176522,SO,2016-10-20,50.720001220703125
+176523,SO,2016-10-21,50.52999877929688
+176524,SO,2016-10-24,50.84999847412109
+176525,SO,2016-10-25,50.970001220703125
+176526,SO,2016-10-26,50.970001220703125
+176527,SO,2016-10-27,50.7599983215332
+176528,SO,2016-10-28,50.70000076293945
+176529,SO,2016-10-31,51.56999969482422
+176530,SO,2016-11-01,50.47999954223633
+176531,SO,2016-11-02,50.18999862670898
+176532,SO,2016-11-03,50.38999938964844
+176533,SO,2016-11-04,50.11000061035156
+176534,SO,2016-11-07,50.619998931884766
+176535,SO,2016-11-08,50.7599983215332
+176536,SO,2016-11-09,49.220001220703125
+176537,SO,2016-11-10,47.90999984741211
+176538,SO,2016-11-11,47.77999877929688
+176539,SO,2016-11-14,47.630001068115234
+176540,SO,2016-11-15,48.34000015258789
+176541,SO,2016-11-16,48.43000030517578
+176542,SO,2016-11-17,47.5
+176543,SO,2016-11-18,47.130001068115234
+176544,SO,2016-11-21,47.540000915527344
+176545,SO,2016-11-22,47.59999847412109
+176546,SO,2016-11-23,47.22999954223633
+176547,SO,2016-11-25,47.77999877929688
+176548,SO,2016-11-28,48.310001373291016
+176549,SO,2016-11-29,48.310001373291016
+176550,SO,2016-11-30,46.81999969482422
+176551,SO,2016-12-01,46.59000015258789
+176552,SO,2016-12-02,46.7599983215332
+176553,SO,2016-12-05,46.869998931884766
+176554,SO,2016-12-06,46.93000030517578
+176555,SO,2016-12-07,47.150001525878906
+176556,SO,2016-12-08,47.40999984741211
+176557,SO,2016-12-09,47.93999862670898
+176558,SO,2016-12-12,48.720001220703125
+176559,SO,2016-12-13,49.18999862670898
+176560,SO,2016-12-14,48.47999954223633
+176561,SO,2016-12-15,48.459999084472656
+176562,SO,2016-12-16,48.91999816894531
+176563,SO,2016-12-19,49.09000015258789
+176564,SO,2016-12-20,49.20000076293945
+176565,SO,2016-12-21,49.2400016784668
+176566,SO,2016-12-22,49.36000061035156
+176567,SO,2016-12-23,49.33000183105469
+176568,SO,2016-12-27,49.29999923706055
+176569,SO,2016-12-28,48.900001525878906
+176570,SO,2016-12-29,49.369998931884766
+176571,SO,2016-12-30,49.18999862670898
+176572,SO,2017-01-03,49.040000915527344
+176573,SO,2017-01-04,48.9900016784668
+176574,SO,2017-01-05,49.13999938964844
+176575,SO,2017-01-06,49.0099983215332
+176576,SO,2017-01-09,48.52999877929688
+176577,SO,2017-01-10,48.380001068115234
+176578,SO,2017-01-11,48.7400016784668
+176579,SO,2017-01-12,49.0
+176580,SO,2017-01-13,48.79999923706055
+176581,SO,2017-01-17,49.68999862670898
+176582,SO,2017-01-18,49.619998931884766
+176583,SO,2017-01-19,49.04999923706055
+176584,SO,2017-01-20,49.060001373291016
+176585,SO,2017-01-23,48.83000183105469
+176586,SO,2017-01-24,48.56999969482422
+176587,SO,2017-01-25,48.4900016784668
+176588,SO,2017-01-26,48.630001068115234
+176589,SO,2017-01-27,48.47999954223633
+176590,SO,2017-01-30,48.65999984741211
+176591,SO,2017-01-31,49.43000030517578
+176592,SO,2017-02-01,48.54999923706055
+176593,SO,2017-02-02,48.97999954223633
+176594,SO,2017-02-03,48.83000183105469
+176595,SO,2017-02-06,48.7599983215332
+176596,SO,2017-02-07,48.77000045776367
+176597,SO,2017-02-08,49.220001220703125
+176598,SO,2017-02-09,48.86000061035156
+176599,SO,2017-02-10,49.04999923706055
+176600,SO,2017-02-13,49.220001220703125
+176601,SO,2017-02-14,48.59000015258789
+176602,SO,2017-02-15,48.34999847412109
+176603,SO,2017-02-16,48.2400016784668
+176604,SO,2017-02-17,47.79999923706055
+176605,SO,2017-02-21,48.27999877929688
+176606,SO,2017-02-22,48.9900016784668
+176607,SO,2017-02-23,49.66999816894531
+176608,SO,2017-02-24,50.5
+176609,SO,2017-02-27,50.27000045776367
+176610,SO,2017-02-28,50.81999969482422
+176611,SO,2017-03-01,50.060001373291016
+176612,SO,2017-03-02,50.31999969482422
+176613,SO,2017-03-03,50.369998931884766
+176614,SO,2017-03-06,50.2400016784668
+176615,SO,2017-03-07,50.400001525878906
+176616,SO,2017-03-08,49.77000045776367
+176617,SO,2017-03-09,49.5
+176618,SO,2017-03-10,49.630001068115234
+176619,SO,2017-03-13,49.72999954223633
+176620,SO,2017-03-14,49.880001068115234
+176621,SO,2017-03-15,50.630001068115234
+176622,SO,2017-03-16,50.18999862670898
+176623,SO,2017-03-17,50.66999816894531
+176624,SO,2017-03-20,50.380001068115234
+176625,SO,2017-03-21,51.0099983215332
+176626,SO,2017-03-22,50.72999954223633
+176627,SO,2017-03-23,50.369998931884766
+176628,SO,2017-03-24,50.41999816894531
+176629,SO,2017-03-27,50.29999923706055
+176630,SO,2017-03-28,50.09000015258789
+176631,SO,2017-03-29,49.95000076293945
+176632,SO,2017-03-30,49.66999816894531
+176633,SO,2017-03-31,49.77999877929688
+176634,SO,2017-04-03,49.959999084472656
+176635,SO,2017-04-04,50.02000045776367
+176636,SO,2017-04-05,50.43000030517578
+176637,SO,2017-04-06,50.130001068115234
+176638,SO,2017-04-07,49.68999862670898
+176639,SO,2017-04-10,49.66999816894531
+176640,SO,2017-04-11,49.29999923706055
+176641,SO,2017-04-12,49.65999984741211
+176642,SO,2017-04-13,49.41999816894531
+176643,SO,2017-04-17,49.77999877929688
+176644,SO,2017-04-18,49.970001220703125
+176645,SO,2017-04-19,49.75
+176646,SO,2017-04-20,49.77000045776367
+176647,SO,2017-04-21,49.97999954223633
+176648,SO,2017-04-24,50.150001525878906
+176649,SO,2017-04-25,50.15999984741211
+176650,SO,2017-04-26,49.970001220703125
+176651,SO,2017-04-27,50.06999969482422
+176652,SO,2017-04-28,49.79999923706055
+176653,SO,2017-05-01,49.59000015258789
+176654,SO,2017-05-02,49.5099983215332
+176655,SO,2017-05-03,49.470001220703125
+176656,SO,2017-05-04,49.790000915527344
+176657,SO,2017-05-05,50.06999969482422
+176658,SO,2017-05-08,50.02999877929688
+176659,SO,2017-05-09,49.97999954223633
+176660,SO,2017-05-10,49.869998931884766
+176661,SO,2017-05-11,49.77000045776367
+176662,SO,2017-05-12,49.869998931884766
+176663,SO,2017-05-15,49.97999954223633
+176664,SO,2017-05-16,49.34000015258789
+176665,SO,2017-05-17,49.63999938964844
+176666,SO,2017-05-18,49.77000045776367
+176667,SO,2017-05-19,49.880001068115234
+176668,SO,2017-05-22,50.0099983215332
+176669,SO,2017-05-23,50.08000183105469
+176670,SO,2017-05-24,50.380001068115234
+176671,SO,2017-05-25,50.5
+176672,SO,2017-05-26,50.45000076293945
+176673,SO,2017-05-30,50.56999969482422
+176674,SO,2017-05-31,50.61000061035156
+176675,SO,2017-06-01,50.93000030517578
+176676,SO,2017-06-02,51.0099983215332
+176677,SO,2017-06-05,50.810001373291016
+176678,SO,2017-06-06,50.790000915527344
+176679,SO,2017-06-07,51.0099983215332
+176680,SO,2017-06-08,50.7400016784668
+176681,SO,2017-06-09,50.68000030517578
+176682,SO,2017-06-12,50.84999847412109
+176683,SO,2017-06-13,51.060001373291016
+176684,SO,2017-06-14,51.220001220703125
+176685,SO,2017-06-15,51.709999084472656
+176686,SO,2017-06-16,51.52999877929688
+176687,SO,2017-06-19,51.41999816894531
+176688,SO,2017-06-20,51.709999084472656
+176689,SO,2017-06-21,51.20000076293945
+176690,SO,2017-06-22,50.380001068115234
+176691,SO,2017-06-23,49.84000015258789
+176692,SO,2017-06-26,50.09999847412109
+176693,SO,2017-06-27,49.400001525878906
+176694,SO,2017-06-28,49.150001525878906
+176695,SO,2017-06-29,48.290000915527344
+176696,SO,2017-06-30,47.880001068115234
+176697,SO,2017-07-03,47.650001525878906
+176698,SO,2017-07-05,47.41999816894531
+176699,SO,2017-07-06,47.400001525878906
+176700,SO,2017-07-07,47.36000061035156
+176701,SO,2017-07-10,47.27999877929688
+176702,SO,2017-07-11,47.27999877929688
+176703,SO,2017-07-12,47.5099983215332
+176704,SO,2017-07-13,47.119998931884766
+176705,SO,2017-07-14,47.2599983215332
+176706,SO,2017-07-17,47.040000915527344
+176707,SO,2017-07-18,47.119998931884766
+176708,SO,2017-07-19,47.22999954223633
+176709,SO,2017-07-20,47.31999969482422
+176710,SO,2017-07-21,47.880001068115234
+176711,SO,2017-07-24,47.25
+176712,SO,2017-07-25,46.77999877929688
+176713,SO,2017-07-26,47.400001525878906
+176714,SO,2017-07-27,47.81999969482422
+176715,SO,2017-07-28,47.5099983215332
+176716,SO,2017-07-31,47.93000030517578
+176717,SO,2017-08-01,48.52999877929688
+176718,SO,2017-08-02,49.77999877929688
+176719,SO,2017-08-03,49.36000061035156
+176720,SO,2017-08-04,48.790000915527344
+176721,SO,2017-08-07,49.0
+176722,SO,2017-08-08,49.119998931884766
+176723,SO,2017-08-09,48.84999847412109
+176724,SO,2017-08-10,48.810001373291016
+176725,SO,2017-08-11,48.41999816894531
+176726,SO,2017-08-14,48.63999938964844
+176727,SO,2017-08-15,48.959999084472656
+176728,SO,2017-08-16,48.9900016784668
+176729,SO,2017-08-17,47.91999816894531
+176730,SO,2017-08-18,48.29999923706055
+176731,SO,2017-08-21,48.290000915527344
+176732,SO,2017-08-22,47.95000076293945
+176733,SO,2017-08-23,48.040000915527344
+176734,SO,2017-08-24,48.02000045776367
+176735,SO,2017-08-25,48.310001373291016
+176736,SO,2017-08-28,48.34999847412109
+176737,SO,2017-08-29,48.18000030517578
+176738,SO,2017-08-30,48.209999084472656
+176739,SO,2017-08-31,48.2599983215332
+176740,SO,2017-09-01,48.2599983215332
+176741,SO,2017-09-05,49.15999984741211
+176742,SO,2017-09-06,49.27999877929688
+176743,SO,2017-09-07,49.95000076293945
+176744,SO,2017-09-08,50.20000076293945
+176745,SO,2017-09-11,50.61000061035156
+176746,SO,2017-09-12,49.560001373291016
+176747,SO,2017-09-13,49.41999816894531
+176748,SO,2017-09-14,50.400001525878906
+176749,SO,2017-09-15,50.63999938964844
+176750,SO,2017-09-18,50.06999969482422
+176751,SO,2017-09-19,49.869998931884766
+176752,SO,2017-09-20,49.45000076293945
+176753,SO,2017-09-21,49.27000045776367
+176754,SO,2017-09-22,48.81999969482422
+176755,SO,2017-09-25,49.02999877929688
+176756,SO,2017-09-26,48.790000915527344
+176757,SO,2017-09-27,48.52000045776367
+176758,SO,2017-09-28,48.93999862670898
+176759,SO,2017-09-29,49.13999938964844
+176760,SO,2017-10-02,49.13999938964844
+176761,SO,2017-10-03,48.790000915527344
+176762,SO,2017-10-04,49.09999847412109
+176763,SO,2017-10-05,49.36000061035156
+176764,SO,2017-10-06,49.59000015258789
+176765,SO,2017-10-09,49.650001525878906
+176766,SO,2017-10-10,50.2400016784668
+176767,SO,2017-10-11,50.47999954223633
+176768,SO,2017-10-12,50.7400016784668
+176769,SO,2017-10-13,50.93999862670898
+176770,SO,2017-10-16,51.13999938964844
+176771,SO,2017-10-17,51.13999938964844
+176772,SO,2017-10-18,51.27000045776367
+176773,SO,2017-10-19,52.0
+176774,SO,2017-10-20,52.209999084472656
+176775,SO,2017-10-23,52.20000076293945
+176776,SO,2017-10-24,52.369998931884766
+176777,SO,2017-10-25,52.209999084472656
+176778,SO,2017-10-26,52.060001373291016
+176779,SO,2017-10-27,52.09000015258789
+176780,SO,2017-10-30,52.09000015258789
+176781,SO,2017-10-31,52.20000076293945
+176782,SO,2017-11-01,52.08000183105469
+176783,SO,2017-11-02,53.25
+176784,SO,2017-11-03,52.43999862670898
+176785,SO,2017-11-06,51.650001525878906
+176786,SO,2017-11-07,51.720001220703125
+176787,SO,2017-11-08,51.77000045776367
+176788,SO,2017-11-09,52.0099983215332
+176789,SO,2017-11-10,51.36000061035156
+176790,SO,2017-11-13,51.81999969482422
+176791,SO,2017-11-14,52.310001373291016
+176792,SO,2017-11-15,51.91999816894531
+176793,SO,2017-11-16,51.93999862670898
+176794,SO,2017-11-17,50.970001220703125
+176795,SO,2017-11-20,51.18000030517578
+176796,SO,2017-11-21,51.29999923706055
+176797,SO,2017-11-22,51.36000061035156
+176798,SO,2017-11-24,51.38999938964844
+176799,SO,2017-11-27,51.560001373291016
+176800,SO,2017-11-28,51.4900016784668
+176801,SO,2017-11-29,51.09000015258789
+176802,SO,2017-11-30,51.20000076293945
+176803,SO,2017-12-01,51.11000061035156
+176804,SO,2017-12-04,50.33000183105469
+176805,SO,2017-12-05,50.36000061035156
+176806,SO,2017-12-06,50.88999938964844
+176807,SO,2017-12-07,51.33000183105469
+176808,SO,2017-12-08,51.060001373291016
+176809,SO,2017-12-11,51.68000030517578
+176810,SO,2017-12-12,51.18999862670898
+176811,SO,2017-12-13,51.68000030517578
+176812,SO,2017-12-14,51.52000045776367
+176813,SO,2017-12-15,51.310001373291016
+176814,SO,2017-12-18,50.54999923706055
+176815,SO,2017-12-19,49.810001373291016
+176816,SO,2017-12-20,49.93999862670898
+176817,SO,2017-12-21,49.4900016784668
+176818,SO,2017-12-22,48.5
+176819,SO,2017-12-26,48.04999923706055
+176820,SO,2017-12-27,48.04999923706055
+176821,SO,2017-12-28,48.27999877929688
+176822,SO,2017-12-29,48.09000015258789
+176823,SO,2018-01-02,47.16999816894531
+176824,SO,2018-01-03,46.900001525878906
+176825,SO,2018-01-04,46.70000076293945
+176826,SO,2018-01-05,46.77999877929688
+176827,SO,2018-01-08,47.20000076293945
+176828,SO,2018-01-09,46.61000061035156
+176829,SO,2018-01-10,45.959999084472656
+176830,SO,2018-01-11,45.25
+176831,SO,2018-01-12,44.84000015258789
+176832,SO,2018-01-16,44.65999984741211
+176833,SO,2018-01-17,45.04999923706055
+176834,SO,2018-01-18,44.900001525878906
+176835,SO,2018-01-19,44.43999862670898
+176836,SO,2018-01-22,44.040000915527344
+176837,SO,2018-01-23,44.470001220703125
+176838,SO,2018-01-24,44.08000183105469
+176839,SO,2018-01-25,44.619998931884766
+176840,SO,2018-01-26,44.310001373291016
+176841,SO,2018-01-29,43.9900016784668
+176842,SO,2018-01-30,44.79999923706055
+176843,SO,2018-01-31,45.11000061035156
+176844,SO,2018-02-01,44.380001068115234
+176845,SO,2018-02-02,44.16999816894531
+176846,SO,2018-02-05,43.720001220703125
+176847,SO,2018-02-06,43.4900016784668
+176848,SO,2018-02-07,43.34000015258789
+176849,SO,2018-02-08,43.400001525878906
+176850,SO,2018-02-09,44.33000183105469
+176851,SO,2018-02-12,44.68000030517578
+176852,SO,2018-02-13,44.619998931884766
+176853,SO,2018-02-14,43.58000183105469
+176854,SO,2018-02-15,44.560001373291016
+176855,SO,2018-02-16,43.93000030517578
+176856,SO,2018-02-20,43.470001220703125
+176857,SO,2018-02-21,42.91999816894531
+176858,SO,2018-02-22,43.02000045776367
+176859,SO,2018-02-23,44.06999969482422
+176860,SO,2018-02-26,44.02999877929688
+176861,SO,2018-02-27,43.400001525878906
+176862,SO,2018-02-28,43.060001373291016
+176863,SO,2018-03-01,43.97999954223633
+176864,SO,2018-03-02,44.20000076293945
+176865,SO,2018-03-05,44.84000015258789
+176866,SO,2018-03-06,44.09999847412109
+176867,SO,2018-03-07,43.66999816894531
+176868,SO,2018-03-08,43.40999984741211
+176869,SO,2018-03-09,43.7599983215332
+176870,SO,2018-03-12,43.81999969482422
+176871,SO,2018-03-13,43.59000015258789
+176872,SO,2018-03-14,44.04999923706055
+176873,SO,2018-03-15,43.93000030517578
+176874,SO,2018-03-16,44.18999862670898
+176875,SO,2018-03-19,44.16999816894531
+176876,SO,2018-03-20,43.84999847412109
+176877,SO,2018-03-21,43.900001525878906
+176878,SO,2018-03-22,43.810001373291016
+176879,SO,2018-03-23,43.11000061035156
+176880,SO,2018-03-26,43.81999969482422
+176881,SO,2018-03-27,44.52999877929688
+176882,SO,2018-03-28,44.63999938964844
+176883,SO,2018-03-29,44.65999984741211
+176884,SO,2018-04-02,44.209999084472656
+176885,SO,2018-04-03,44.16999816894531
+176886,SO,2018-04-04,44.790000915527344
+176887,SO,2018-04-05,45.0099983215332
+176888,SO,2018-04-06,44.790000915527344
+176889,SO,2018-04-09,44.77000045776367
+176890,SO,2018-04-10,44.29999923706055
+176891,SO,2018-04-11,44.470001220703125
+176892,SO,2018-04-12,43.81999969482422
+176893,SO,2018-04-13,43.93999862670898
+176894,SO,2018-04-16,45.06999969482422
+176895,SO,2018-04-17,45.81999969482422
+176896,SO,2018-04-18,45.43000030517578
+176897,SO,2018-04-19,45.59999847412109
+176898,SO,2018-04-20,45.220001220703125
+176899,SO,2018-04-23,45.2400016784668
+176900,SO,2018-04-24,45.70000076293945
+176901,SO,2018-04-25,46.02999877929688
+176902,SO,2018-04-26,46.09000015258789
+176903,SO,2018-04-27,46.400001525878906
+176904,SO,2018-04-30,46.119998931884766
+176905,SO,2018-05-01,45.810001373291016
+176906,SO,2018-05-02,46.25
+176907,SO,2018-05-03,46.2599983215332
+176908,SO,2018-05-04,46.02999877929688
+176909,SO,2018-05-07,45.45000076293945
+176910,SO,2018-05-08,44.150001525878906
+176911,SO,2018-05-09,43.790000915527344
+176912,SO,2018-05-10,44.709999084472656
+176913,SO,2018-05-11,44.93000030517578
+176914,SO,2018-05-14,44.54999923706055
+176915,SO,2018-05-15,44.209999084472656
+176916,SO,2018-05-16,43.88999938964844
+176917,SO,2018-05-17,43.619998931884766
+176918,SO,2018-05-18,42.72999954223633
+176919,SO,2018-05-21,43.43999862670898
+176920,SO,2018-05-22,43.54999923706055
+176921,SO,2018-05-23,43.9900016784668
+176922,SO,2018-05-24,44.25
+176923,SO,2018-05-25,44.52000045776367
+176924,SO,2018-05-29,44.29999923706055
+176925,SO,2018-05-30,44.7400016784668
+176926,SO,2018-05-31,44.900001525878906
+176927,SO,2018-06-01,44.20000076293945
+176928,SO,2018-06-04,43.93000030517578
+176929,SO,2018-06-05,43.77000045776367
+176930,SO,2018-06-06,42.88999938964844
+176931,SO,2018-06-07,43.18000030517578
+176932,SO,2018-06-08,43.27999877929688
+176933,SO,2018-06-11,42.84000015258789
+176934,SO,2018-06-12,43.43999862670898
+176935,SO,2018-06-13,43.77999877929688
+176936,SO,2018-06-14,44.209999084472656
+176937,SO,2018-06-15,44.43000030517578
+176938,SO,2018-06-18,44.56999969482422
+176939,SO,2018-06-19,45.060001373291016
+176940,SO,2018-06-20,45.04999923706055
+176941,SO,2018-06-21,45.290000915527344
+176942,SO,2018-06-22,45.810001373291016
+176943,SO,2018-06-25,46.59999847412109
+176944,SO,2018-06-26,46.09000015258789
+176945,SO,2018-06-27,46.33000183105469
+176946,SO,2018-06-28,46.34000015258789
+176947,SO,2018-06-29,46.310001373291016
+176948,SO,2018-07-02,46.900001525878906
+176949,SO,2018-07-03,47.0
+176950,SO,2018-07-05,47.560001373291016
+176951,SO,2018-07-06,47.7599983215332
+176952,SO,2018-07-09,46.369998931884766
+176953,SO,2018-07-10,47.34000015258789
+176954,SO,2018-07-11,47.77000045776367
+176955,SO,2018-07-12,47.97999954223633
+176956,SO,2018-07-13,47.959999084472656
+176957,SO,2018-07-16,47.709999084472656
+176958,SO,2018-07-17,47.650001525878906
+176959,SO,2018-07-18,47.54999923706055
+176960,SO,2018-07-19,47.91999816894531
+176961,SO,2018-07-20,47.52000045776367
+176962,SO,2018-07-23,47.36000061035156
+176963,SO,2018-07-24,47.540000915527344
+176964,SO,2018-07-25,47.54999923706055
+176965,SO,2018-07-26,48.08000183105469
+176966,SO,2018-07-27,47.970001220703125
+176967,SO,2018-07-30,47.90999984741211
+176968,SO,2018-07-31,48.59999847412109
+176969,SO,2018-08-01,48.08000183105469
+176970,SO,2018-08-02,48.470001220703125
+176971,SO,2018-08-03,48.93000030517578
+176972,SO,2018-08-06,48.9900016784668
+176973,SO,2018-08-07,49.08000183105469
+176974,SO,2018-08-08,46.880001068115234
+176975,SO,2018-08-09,46.810001373291016
+176976,SO,2018-08-10,46.130001068115234
+176977,SO,2018-08-13,46.400001525878906
+176978,SO,2018-08-14,46.720001220703125
+176979,SO,2018-08-15,47.150001525878906
+176980,SO,2018-08-16,47.5
+176981,SO,2018-08-17,46.970001220703125
+176982,SO,2018-08-20,46.61000061035156
+176983,SO,2018-08-21,46.0
+176984,SO,2018-08-22,45.2599983215332
+176985,SO,2018-08-23,45.13999938964844
+176986,SO,2018-08-24,45.02999877929688
+176987,SO,2018-08-27,44.630001068115234
+176988,SO,2018-08-28,44.33000183105469
+176989,SO,2018-08-29,44.540000915527344
+176990,SO,2018-08-30,44.18999862670898
+176991,SO,2018-08-31,43.77999877929688
+176992,SO,2018-09-04,43.88999938964844
+176993,SO,2018-09-05,44.65999984741211
+176994,SO,2018-09-06,45.7599983215332
+176995,SO,2018-09-07,44.33000183105469
+176996,SO,2018-09-10,44.36000061035156
+176997,SO,2018-09-11,44.16999816894531
+176998,SO,2018-09-12,44.119998931884766
+176999,SO,2018-09-13,44.290000915527344
+177000,SO,2018-09-14,43.900001525878906
+177001,SO,2018-09-17,44.38999938964844
+177002,SO,2018-09-18,44.790000915527344
+177003,SO,2018-09-19,43.70000076293945
+177004,SO,2018-09-20,43.290000915527344
+177005,SO,2018-09-21,44.0099983215332
+177006,SO,2018-09-24,43.83000183105469
+177007,SO,2018-09-25,42.72999954223633
+177008,SO,2018-09-26,42.65999984741211
+177009,SO,2018-09-27,43.2400016784668
+177010,SO,2018-09-28,43.59999847412109
+177011,SO,2018-10-01,43.18000030517578
+177012,SO,2018-10-02,43.43000030517578
+177013,SO,2018-10-03,42.790000915527344
+177014,SO,2018-10-04,42.97999954223633
+177015,SO,2018-10-05,43.709999084472656
+177016,SO,2018-10-08,43.91999816894531
+177017,SO,2018-10-09,44.119998931884766
+177018,SO,2018-10-10,43.93999862670898
+177019,SO,2018-10-11,43.540000915527344
+177020,SO,2018-10-12,43.58000183105469
+177021,SO,2018-10-15,44.220001220703125
+177022,SO,2018-10-16,44.5099983215332
+177023,SO,2018-10-17,44.310001373291016
+177024,SO,2018-10-18,44.29999923706055
+177025,SO,2018-10-19,45.06999969482422
+177026,SO,2018-10-22,44.970001220703125
+177027,SO,2018-10-23,44.72999954223633
+177028,SO,2018-10-24,46.02000045776367
+177029,SO,2018-10-25,45.27000045776367
+177030,SO,2018-10-26,44.86000061035156
+177031,SO,2018-10-29,45.88999938964844
+177032,SO,2018-10-30,45.81999969482422
+177033,SO,2018-10-31,45.02999877929688
+177034,SO,2018-11-01,44.900001525878906
+177035,SO,2018-11-02,44.7400016784668
+177036,SO,2018-11-05,45.25
+177037,SO,2018-11-06,45.66999816894531
+177038,SO,2018-11-07,47.0099983215332
+177039,SO,2018-11-08,46.58000183105469
+177040,SO,2018-11-09,46.810001373291016
+177041,SO,2018-11-12,46.88999938964844
+177042,SO,2018-11-13,47.27000045776367
+177043,SO,2018-11-14,47.400001525878906
+177044,SO,2018-11-15,47.18000030517578
+177045,SO,2018-11-16,46.88999938964844
+177046,SO,2018-11-19,47.040000915527344
+177047,SO,2018-11-20,46.65999984741211
+177048,SO,2018-11-21,45.630001068115234
+177049,SO,2018-11-23,45.720001220703125
+177050,SO,2018-11-26,45.650001525878906
+177051,SO,2018-11-27,46.09000015258789
+177052,SO,2018-11-28,46.119998931884766
+177053,SO,2018-11-29,46.540000915527344
+177054,SO,2018-11-30,47.33000183105469
+177055,SO,2018-12-03,47.4900016784668
+177056,SO,2018-12-04,47.2400016784668
+177057,SO,2018-12-06,46.52000045776367
+177058,SO,2018-12-07,46.97999954223633
+177059,SO,2018-12-10,47.220001220703125
+177060,SO,2018-12-11,47.560001373291016
+177061,SO,2018-12-12,47.0099983215332
+177062,SO,2018-12-13,47.54999923706055
+177063,SO,2018-12-14,47.33000183105469
+177064,SO,2018-12-17,46.0
+177065,SO,2018-12-18,45.52999877929688
+177066,SO,2018-12-19,45.27999877929688
+177067,SO,2018-12-20,45.09000015258789
+177068,SO,2018-12-21,45.09000015258789
+177069,SO,2018-12-24,43.02000045776367
+177070,SO,2018-12-26,43.63999938964844
+177071,SO,2018-12-27,43.95000076293945
+177072,SO,2018-12-28,43.95000076293945
+177073,SO,2018-12-31,43.91999816894531
+177074,SO,2019-01-02,43.720001220703125
+177075,SO,2019-01-03,44.34000015258789
+177076,SO,2019-01-04,44.709999084472656
+177077,SO,2019-01-07,44.61000061035156
+177078,SO,2019-01-08,45.880001068115234
+177079,SO,2019-01-09,45.4900016784668
+177080,SO,2019-01-10,46.34000015258789
+177081,SO,2019-01-11,46.61000061035156
+177082,SO,2019-01-14,46.15999984741211
+177083,SO,2019-01-15,46.790000915527344
+177084,SO,2019-01-16,46.869998931884766
+177085,SO,2019-01-17,47.06999969482422
+177086,SO,2019-01-18,47.220001220703125
+177087,SO,2019-01-22,47.06999969482422
+177088,SO,2019-01-23,47.58000183105469
+177089,SO,2019-01-24,47.959999084472656
+177090,SO,2019-01-25,47.5
+177091,SO,2019-01-28,47.43000030517578
+177092,SO,2019-01-29,47.58000183105469
+177093,SO,2019-01-30,47.869998931884766
+177094,SO,2019-01-31,48.59999847412109
+177095,SO,2019-02-01,48.4900016784668
+177096,SO,2019-02-04,48.61000061035156
+177097,SO,2019-02-05,48.72999954223633
+177098,SO,2019-02-06,48.540000915527344
+177099,SO,2019-02-07,49.15999984741211
+177100,SO,2019-02-08,49.119998931884766
+177101,SO,2019-02-11,49.2400016784668
+177102,SO,2019-02-12,49.369998931884766
+177103,SO,2019-02-13,49.220001220703125
+177104,SO,2019-02-14,49.20000076293945
+177105,SO,2019-02-15,48.560001373291016
+177106,SO,2019-02-19,48.91999816894531
+177107,SO,2019-02-20,49.7400016784668
+177108,SO,2019-02-21,50.220001220703125
+177109,SO,2019-02-22,50.369998931884766
+177110,SO,2019-02-25,49.560001373291016
+177111,SO,2019-02-26,49.220001220703125
+177112,SO,2019-02-27,49.380001068115234
+177113,SO,2019-02-28,49.68999862670898
+177114,SO,2019-03-01,49.97999954223633
+177115,SO,2019-03-04,50.09999847412109
+177116,SO,2019-03-05,50.06999969482422
+177117,SO,2019-03-06,50.130001068115234
+177118,SO,2019-03-07,50.4900016784668
+177119,SO,2019-03-08,50.900001525878906
+177120,SO,2019-03-11,51.400001525878906
+177121,SO,2019-03-12,51.68000030517578
+177122,SO,2019-03-13,51.72999954223633
+177123,SO,2019-03-14,51.52999877929688
+177124,SO,2019-03-15,51.86000061035156
+177125,SO,2019-03-18,51.77999877929688
+177126,SO,2019-03-19,50.9900016784668
+177127,SO,2019-03-20,51.18000030517578
+177128,SO,2019-03-21,51.56999969482422
+177129,SO,2019-03-22,51.880001068115234
+177130,SO,2019-03-25,52.04999923706055
+177131,SO,2019-03-26,52.52999877929688
+177132,SO,2019-03-27,52.22999954223633
+177133,SO,2019-03-28,51.34999847412109
+177134,SO,2019-03-29,51.68000030517578
+177135,SO,2019-04-01,51.40999984741211
+177136,SO,2019-04-02,51.63999938964844
+177137,SO,2019-04-03,51.5
+177138,SO,2019-04-04,51.20000076293945
+177139,SO,2019-04-05,51.650001525878906
+177140,SO,2019-04-08,51.5099983215332
+177141,SO,2019-04-09,51.95000076293945
+177142,SO,2019-04-10,51.77000045776367
+177143,SO,2019-04-11,52.119998931884766
+177144,SO,2019-04-12,52.5
+177145,SO,2019-04-15,52.720001220703125
+177146,SO,2019-04-16,52.38999938964844
+177147,SO,2019-04-17,52.15999984741211
+177148,SO,2019-04-18,51.959999084472656
+177149,SO,2019-04-22,51.93000030517578
+177150,SO,2019-04-23,51.84000015258789
+177151,SO,2019-04-24,52.22999954223633
+177152,SO,2019-04-25,52.43999862670898
+177153,SO,2019-04-26,52.540000915527344
+177154,SO,2019-04-29,52.2599983215332
+177155,SO,2019-04-30,53.220001220703125
+177156,SO,2019-05-01,52.52000045776367
+177157,SO,2019-05-02,52.75
+177158,SO,2019-05-03,53.2400016784668
+177159,SO,2019-05-06,53.0099983215332
+177160,SO,2019-05-07,52.86000061035156
+177161,SO,2019-05-08,52.20000076293945
+177162,SO,2019-05-09,52.36000061035156
+177163,SO,2019-05-10,53.369998931884766
+177164,SO,2019-05-13,54.09999847412109
+177165,SO,2019-05-14,53.630001068115234
+177166,SO,2019-05-15,53.63999938964844
+177167,SO,2019-05-16,54.060001373291016
+177168,SO,2019-05-17,53.81999969482422
+177169,SO,2019-05-20,54.08000183105469
+177170,SO,2019-05-21,53.970001220703125
+177171,SO,2019-05-22,54.11000061035156
+177172,SO,2019-05-23,54.34000015258789
+177173,SO,2019-05-24,54.34999847412109
+177174,SO,2019-05-28,53.560001373291016
+177175,SO,2019-05-29,52.88999938964844
+177176,SO,2019-05-30,53.0
+177177,SO,2019-05-31,53.5
+177178,SO,2019-06-03,54.15999984741211
+177179,SO,2019-06-04,54.20000076293945
+177180,SO,2019-06-05,54.810001373291016
+177181,SO,2019-06-06,55.380001068115234
+177182,SO,2019-06-07,54.709999084472656
+177183,SO,2019-06-10,54.47999954223633
+177184,SO,2019-06-11,54.54999923706055
+177185,SO,2019-06-12,55.150001525878906
+177186,SO,2019-06-13,55.150001525878906
+177187,SO,2019-06-14,55.650001525878906
+177188,SO,2019-06-17,55.5
+177189,SO,2019-06-18,55.2599983215332
+177190,SO,2019-06-19,55.7400016784668
+177191,SO,2019-06-20,56.02000045776367
+177192,SO,2019-06-21,56.27000045776367
+177193,SO,2019-06-24,56.27999877929688
+177194,SO,2019-06-25,55.97999954223633
+177195,SO,2019-06-26,54.97999954223633
+177196,SO,2019-06-27,55.08000183105469
+177197,SO,2019-06-28,55.27999877929688
+177198,SO,2019-07-01,54.84000015258789
+177199,SO,2019-07-02,55.86000061035156
+177200,SO,2019-07-03,56.310001373291016
+177201,SO,2019-07-05,56.36000061035156
+177202,SO,2019-07-08,56.310001373291016
+177203,SO,2019-07-09,56.560001373291016
+177204,SO,2019-07-10,56.90999984741211
+177205,SO,2019-07-11,56.4900016784668
+177206,SO,2019-07-12,55.66999816894531
+177207,SO,2019-07-15,56.11000061035156
+177208,SO,2019-07-16,55.65999984741211
+177209,SO,2019-07-17,55.790000915527344
+177210,SO,2019-07-18,56.130001068115234
+177211,SO,2019-07-19,55.27000045776367
+177212,SO,2019-07-22,55.47999954223633
+177213,SO,2019-07-23,55.41999816894531
+177214,SO,2019-07-24,55.63999938964844
+177215,SO,2019-07-25,55.36000061035156
+177216,SO,2019-07-26,55.7400016784668
+177217,SO,2019-07-29,56.11000061035156
+177218,SO,2019-07-30,55.290000915527344
+177219,SO,2019-07-31,56.20000076293945
+177220,SO,2019-08-01,56.97999954223633
+177221,SO,2019-08-02,57.36000061035156
+177222,SO,2019-08-05,55.93000030517578
+177223,SO,2019-08-06,56.93999862670898
+177224,SO,2019-08-07,57.45000076293945
+177225,SO,2019-08-08,58.18999862670898
+177226,SO,2019-08-09,58.33000183105469
+177227,SO,2019-08-12,58.68000030517578
+177228,SO,2019-08-13,57.20000076293945
+177229,SO,2019-08-14,57.060001373291016
+177230,SO,2019-08-15,57.630001068115234
+177231,SO,2019-08-16,57.47999954223633
+177232,SO,2019-08-19,57.93999862670898
+177233,SO,2019-08-20,57.68999862670898
+177234,SO,2019-08-21,57.95000076293945
+177235,SO,2019-08-22,58.45000076293945
+177236,SO,2019-08-23,57.68000030517578
+177237,SO,2019-08-26,58.34000015258789
+177238,SO,2019-08-27,57.7599983215332
+177239,SO,2019-08-28,57.810001373291016
+177240,SO,2019-08-29,58.119998931884766
+177241,SO,2019-08-30,58.2599983215332
+177242,SO,2019-09-03,59.77000045776367
+177243,SO,2019-09-04,60.11000061035156
+177244,SO,2019-09-05,59.5
+177245,SO,2019-09-06,59.68000030517578
+177246,SO,2019-09-09,59.02000045776367
+177247,SO,2019-09-10,59.18999862670898
+177248,SO,2019-09-11,59.709999084472656
+177249,SO,2019-09-12,59.9900016784668
+177250,SO,2019-09-13,60.130001068115234
+177251,SO,2019-09-16,59.86000061035156
+177252,SO,2019-09-17,60.54999923706055
+177253,SO,2019-09-18,60.79999923706055
+177254,SO,2019-09-19,61.060001373291016
+177255,SO,2019-09-20,61.11000061035156
+177256,SO,2019-09-23,61.31999969482422
+177257,SO,2019-09-24,61.97999954223633
+177258,SO,2019-09-25,61.72999954223633
+177259,SO,2019-09-26,61.86000061035156
+177260,SO,2019-09-27,61.77000045776367
+177261,SO,2019-09-30,61.77000045776367
+177262,SO,2019-10-01,61.880001068115234
+177263,SO,2019-10-02,61.150001525878906
+177264,SO,2019-10-03,61.36000061035156
+177265,SO,2019-10-04,62.04999923706055
+177266,SO,2019-10-07,61.91999816894531
+177267,SO,2019-10-08,61.36000061035156
+177268,SO,2019-10-09,61.900001525878906
+177269,SO,2019-10-10,61.79999923706055
+177270,SO,2019-10-11,61.52000045776367
+177271,SO,2019-10-14,60.91999816894531
+177272,SO,2019-10-15,60.70000076293945
+177273,SO,2019-10-16,61.09000015258789
+177274,SO,2019-10-17,61.060001373291016
+177275,SO,2019-10-18,61.13999938964844
+177276,SO,2019-10-21,61.59000015258789
+177277,SO,2019-10-22,61.43999862670898
+177278,SO,2019-10-23,61.95000076293945
+177279,SO,2019-10-24,61.95000076293945
+177280,SO,2019-10-25,61.34999847412109
+177281,SO,2019-10-28,61.0099983215332
+177282,SO,2019-10-29,60.91999816894531
+177283,SO,2019-10-30,62.630001068115234
+177284,SO,2019-10-31,62.65999984741211
+177285,SO,2019-11-01,62.2599983215332
+177286,SO,2019-11-04,61.7400016784668
+177287,SO,2019-11-05,61.36000061035156
+177288,SO,2019-11-06,61.84999847412109
+177289,SO,2019-11-07,60.709999084472656
+177290,SO,2019-11-08,61.2599983215332
+177291,SO,2019-11-11,60.470001220703125
+177292,SO,2019-11-12,60.68999862670898
+177293,SO,2019-11-13,61.90999984741211
+177294,SO,2019-11-14,62.38999938964844
+177295,SO,2019-11-15,62.20000076293945
+177296,SO,2019-11-18,62.47999954223633
+177297,SO,2019-11-19,62.209999084472656
+177298,SO,2019-11-20,62.77999877929688
+177299,SO,2019-11-21,62.68000030517578
+177300,SO,2019-11-22,62.88999938964844
+177301,SO,2019-11-25,62.18000030517578
+177302,SO,2019-11-26,62.25
+177303,SO,2019-11-27,62.310001373291016
+177304,SO,2019-11-29,61.9900016784668
+177305,SO,2019-12-02,61.59999847412109
+177306,SO,2019-12-03,62.369998931884766
+177307,SO,2019-12-04,62.68999862670898
+177308,SO,2019-12-05,62.7599983215332
+177309,SO,2019-12-06,62.13999938964844
+177310,SO,2019-12-09,61.43999862670898
+177311,SO,2019-12-10,60.33000183105469
+177312,SO,2019-12-11,60.68999862670898
+177313,SO,2019-12-12,60.709999084472656
+177314,SO,2019-12-13,60.7599983215332
+177315,SO,2019-12-16,62.27000045776367
+177316,SO,2019-12-17,63.70000076293945
+177317,SO,2019-12-18,63.630001068115234
+177318,SO,2019-12-19,63.06999969482422
+177319,SO,2019-12-20,63.86000061035156
+177320,SO,2019-12-23,63.2599983215332
+177321,SO,2019-12-24,63.130001068115234
+177322,SO,2019-12-26,63.16999816894531
+177323,SO,2019-12-27,63.459999084472656
+177324,SO,2019-12-30,63.34000015258789
+177325,SO,2019-12-31,63.70000076293945
+177326,SO,2020-01-02,62.619998931884766
+177327,SO,2020-01-03,62.560001373291016
+177328,SO,2020-01-06,62.810001373291016
+177329,SO,2020-01-07,62.619998931884766
+177330,SO,2020-01-08,62.59999847412109
+177331,SO,2020-01-09,63.2599983215332
+177332,SO,2020-01-10,63.65999984741211
+177333,SO,2020-01-13,64.54000091552734
+177334,SO,2020-01-14,64.91999816894531
+177335,SO,2020-01-15,65.58000183105469
+177336,SO,2020-01-16,66.1500015258789
+177337,SO,2020-01-17,67.26000213623047
+177338,SO,2020-01-21,68.12000274658203
+177339,SO,2020-01-22,68.30000305175781
+177340,SO,2020-01-23,68.95999908447266
+177341,SO,2020-01-24,69.44000244140625
+177342,SO,2020-01-27,69.73999786376953
+177343,SO,2020-01-28,70.05000305175781
+177344,SO,2020-01-29,70.0999984741211
+177345,SO,2020-01-30,70.8499984741211
+177346,SO,2020-01-31,70.4000015258789
+177347,SO,2020-02-03,70.69999694824219
+177348,SO,2020-02-04,69.54000091552734
+177349,SO,2020-02-05,69.02999877929688
+177350,SO,2020-02-06,68.83999633789062
+177351,SO,2020-02-07,68.37999725341797
+177352,SO,2020-02-10,68.44000244140625
+177353,SO,2020-02-11,68.58999633789062
+177354,SO,2020-02-12,68.62000274658203
+177355,SO,2020-02-13,69.54000091552734
+177356,SO,2020-02-14,69.0199966430664
+177357,SO,2020-02-18,69.4000015258789
+177358,SO,2020-02-19,68.61000061035156
+177359,SO,2020-02-20,69.80999755859375
+177360,SO,2020-02-21,68.98999786376953
+177361,SO,2020-02-24,67.80000305175781
+177362,SO,2020-02-25,66.86000061035156
+177363,SO,2020-02-26,66.19000244140625
+177364,SO,2020-02-27,62.880001068115234
+177365,SO,2020-02-28,60.36000061035156
+177366,SO,2020-03-02,63.93000030517578
+177367,SO,2020-03-03,63.900001525878906
+177368,SO,2020-03-04,67.80000305175781
+177369,SO,2020-03-05,67.56999969482422
+177370,SO,2020-03-06,66.87000274658203
+177371,SO,2020-03-09,62.15999984741211
+177372,SO,2020-03-10,62.02000045776367
+177373,SO,2020-03-11,58.18000030517578
+177374,SO,2020-03-12,52.18999862670898
+177375,SO,2020-03-13,53.970001220703125
+177376,SO,2020-03-16,47.619998931884766
+177377,SO,2020-03-17,56.560001373291016
+177378,SO,2020-03-18,55.91999816894531
+177379,SO,2020-03-19,50.900001525878906
+177380,SO,2020-03-20,46.36000061035156
+177381,SO,2020-03-23,43.22999954223633
+177382,SO,2020-03-24,49.040000915527344
+177383,SO,2020-03-25,50.13999938964844
+177384,SO,2020-03-26,55.13999938964844
+177385,SO,2020-03-27,56.0099983215332
+177386,SO,2020-03-30,57.9900016784668
+177387,SO,2020-03-31,54.13999938964844
+177388,SO,2020-04-01,50.13999938964844
+177389,SO,2020-04-02,52.400001525878906
+177390,SO,2020-04-03,50.27000045776367
+177391,SO,2020-04-06,55.400001525878906
+177392,SO,2020-04-07,55.119998931884766
+177393,SO,2020-04-08,58.18000030517578
+177394,SO,2020-04-09,60.33000183105469
+177395,SO,2020-04-13,57.720001220703125
+177396,SO,2020-04-14,59.0
+177397,SO,2020-04-15,55.88999938964844
+177398,SO,2020-04-16,55.31999969482422
+177399,SO,2020-04-17,57.470001220703125
+177400,SO,2020-04-20,55.52999877929688
+177401,SO,2020-04-21,55.5
+177402,SO,2020-04-22,57.04999923706055
+177403,SO,2020-04-23,56.79999923706055
+177404,SO,2020-04-24,57.72999954223633
+177405,SO,2020-04-27,58.47999954223633
+177406,SO,2020-04-28,58.060001373291016
+177407,SO,2020-04-29,57.369998931884766
+177408,SO,2020-04-30,56.72999954223633
+177409,SO,2020-05-01,54.40999984741211
+177410,SO,2020-05-04,54.91999816894531
+177411,SO,2020-05-05,55.630001068115234
+177412,SO,2020-05-06,53.63999938964844
+177413,SO,2020-05-07,54.22999954223633
+177414,SO,2020-05-08,55.40999984741211
+177415,SO,2020-05-11,55.810001373291016
+177416,SO,2020-05-12,55.52000045776367
+177417,SO,2020-05-13,53.790000915527344
+177418,SO,2020-05-14,54.75
+177419,SO,2020-05-15,52.540000915527344
+177420,SO,2020-05-18,54.41999816894531
+177421,SO,2020-05-19,53.56999969482422
+177422,SO,2020-05-20,54.83000183105469
+177423,SO,2020-05-21,53.83000183105469
+177424,SO,2020-05-22,54.58000183105469
+177425,SO,2020-05-26,54.65999984741211
+177426,SO,2020-05-27,55.0099983215332
+177427,SO,2020-05-28,56.90999984741211
+177428,SO,2020-05-29,57.06999969482422
+177429,SO,2020-06-01,57.70000076293945
+177430,SO,2020-06-02,58.0
+177431,SO,2020-06-03,58.709999084472656
+177432,SO,2020-06-04,57.95000076293945
+177433,SO,2020-06-05,58.45000076293945
+177434,SO,2020-06-08,60.27000045776367
+177435,SO,2020-06-09,59.36000061035156
+177436,SO,2020-06-10,59.20000076293945
+177437,SO,2020-06-11,56.09000015258789
+177438,SO,2020-06-12,56.16999816894531
+177439,SO,2020-06-15,56.41999816894531
+177440,SO,2020-06-16,56.220001220703125
+177441,SO,2020-06-17,56.040000915527344
+177442,SO,2020-06-18,56.11000061035156
+177443,SO,2020-06-19,53.61000061035156
+177444,SO,2020-06-22,54.66999816894531
+177445,SO,2020-06-23,53.27000045776367
+177446,SO,2020-06-24,52.380001068115234
+177447,SO,2020-06-25,51.25
+177448,SO,2020-06-26,50.91999816894531
+177449,SO,2020-06-29,51.560001373291016
+177450,SO,2020-06-30,51.84999847412109
+177451,SO,2020-07-01,52.869998931884766
+177452,SO,2020-07-02,52.790000915527344
+177453,SO,2020-07-06,52.61000061035156
+177454,SO,2020-07-07,52.720001220703125
+177455,SO,2020-07-08,53.060001373291016
+177456,SO,2020-07-09,51.93999862670898
+177457,SO,2020-07-10,53.22999954223633
+177458,SO,2020-07-13,53.18000030517578
+177459,SO,2020-07-14,53.68000030517578
+177460,SO,2020-07-15,53.02000045776367
+177461,SO,2020-07-16,53.7400016784668
+177462,SO,2020-07-17,54.58000183105469
+177463,SO,2020-07-20,54.2599983215332
+177464,SO,2020-07-21,54.869998931884766
+177465,SO,2020-07-22,55.77999877929688
+177466,SO,2020-07-23,55.560001373291016
+177467,SO,2020-07-24,54.84999847412109
+177468,SO,2020-07-27,54.2599983215332
+177469,SO,2020-07-28,55.27999877929688
+177470,SO,2020-07-29,55.38999938964844
+177471,SO,2020-07-30,55.2400016784668
+177472,SO,2020-07-31,54.61000061035156
+177473,SO,2020-08-03,54.0099983215332
+177474,SO,2020-08-04,54.43999862670898
+177475,SO,2020-08-05,53.400001525878906
+177476,SO,2020-08-06,53.88999938964844
+177477,SO,2020-08-07,54.68999862670898
+177478,SO,2020-08-10,55.06999969482422
+177479,SO,2020-08-11,54.18999862670898
+177480,SO,2020-08-12,54.86000061035156
+177481,SO,2020-08-13,55.0099983215332
+177482,SO,2020-08-14,53.560001373291016
+177483,SO,2020-08-17,53.59000015258789
+177484,SO,2020-08-18,53.04999923706055
+177485,SO,2020-08-19,53.18999862670898
+177486,SO,2020-08-20,52.25
+177487,SO,2020-08-21,52.369998931884766
+177488,SO,2020-08-24,52.86000061035156
+177489,SO,2020-08-25,52.40999984741211
+177490,SO,2020-08-26,51.720001220703125
+177491,SO,2020-08-27,52.20000076293945
+177492,SO,2020-08-28,52.41999816894531
+177493,SO,2020-08-31,52.18000030517578
+177494,SO,2020-09-01,51.810001373291016
+177495,SO,2020-09-02,53.209999084472656
+177496,SO,2020-09-03,52.59999847412109
+177497,SO,2020-09-04,52.290000915527344
+177498,SO,2020-09-08,52.84999847412109
+177499,SO,2020-09-09,52.84999847412109
+177500,SO,2020-09-10,51.560001373291016
+177501,SO,2020-09-11,51.7599983215332
+177502,SO,2020-09-14,52.86000061035156
+177503,SO,2020-09-15,53.0099983215332
+177504,SO,2020-09-16,53.290000915527344
+177505,SO,2020-09-17,53.52000045776367
+177506,SO,2020-09-18,52.810001373291016
+177507,SO,2020-09-21,53.02999877929688
+177508,SO,2020-09-22,53.119998931884766
+177509,SO,2020-09-23,52.52999877929688
+177510,SO,2020-09-24,53.04999923706055
+177511,SO,2020-09-25,53.810001373291016
+177512,SO,2020-09-28,53.709999084472656
+177513,SO,2020-09-29,53.70000076293945
+177514,SO,2020-09-30,54.220001220703125
+177515,SO,2020-10-01,54.619998931884766
+177516,SO,2020-10-02,56.2599983215332
+177517,SO,2020-10-05,57.16999816894531
+177518,SO,2020-10-06,57.83000183105469
+177519,SO,2020-10-07,57.79999923706055
+177520,SO,2020-10-08,58.709999084472656
+177521,SO,2020-10-09,58.7400016784668
+177522,SO,2020-10-12,58.86000061035156
+177523,SO,2020-10-13,58.34000015258789
+177524,SO,2020-10-14,58.0
+177525,SO,2020-10-15,58.02000045776367
+177526,SO,2020-10-16,58.34999847412109
+177527,SO,2020-10-19,58.040000915527344
+177528,SO,2020-10-20,58.59999847412109
+177529,SO,2020-10-21,58.869998931884766
+177530,SO,2020-10-22,60.560001373291016
+177531,SO,2020-10-23,60.84999847412109
+177532,SO,2020-10-26,60.61000061035156
+177533,SO,2020-10-27,60.209999084472656
+177534,SO,2020-10-28,58.36000061035156
+177535,SO,2020-10-29,58.209999084472656
+177536,SO,2020-10-30,57.45000076293945
+177537,SO,2020-11-02,59.0099983215332
+177538,SO,2020-11-03,59.86000061035156
+177539,SO,2020-11-04,59.7599983215332
+177540,SO,2020-11-05,60.16999816894531
+177541,SO,2020-11-06,59.959999084472656
+177542,SO,2020-11-09,62.31999969482422
+177543,SO,2020-11-10,64.16999816894531
+177544,SO,2020-11-11,63.91999816894531
+177545,SO,2020-11-12,63.52000045776367
+177546,SO,2020-11-13,63.900001525878906
+177547,SO,2020-11-16,64.12000274658203
+177548,SO,2020-11-17,62.36000061035156
+177549,SO,2020-11-18,61.77999877929688
+177550,SO,2020-11-19,61.06999969482422
+177551,SO,2020-11-20,60.880001068115234
+177552,SO,2020-11-23,60.45000076293945
+177553,SO,2020-11-24,61.18999862670898
+177554,SO,2020-11-25,60.88999938964844
+177555,SO,2020-11-27,60.650001525878906
+177556,SO,2020-11-30,59.84999847412109
+177557,SO,2020-12-01,60.56999969482422
+177558,SO,2020-12-02,61.880001068115234
+177559,SO,2020-12-03,61.880001068115234
+177560,SO,2020-12-04,61.52000045776367
+177561,SO,2020-12-07,61.72999954223633
+177562,SO,2020-12-08,61.0
+177563,SO,2020-12-09,60.77000045776367
+177564,SO,2020-12-10,60.5
+177565,SO,2020-12-11,60.41999816894531
+177566,SO,2020-12-14,59.65999984741211
+177567,SO,2020-12-15,60.86000061035156
+177568,SO,2020-12-16,60.43000030517578
+177569,SO,2020-12-17,61.06999969482422
+177570,SO,2020-12-18,60.13999938964844
+177571,SO,2020-12-21,60.0
+177572,SO,2020-12-22,59.720001220703125
+177573,SO,2020-12-23,59.380001068115234
+177574,SO,2020-12-24,59.79999923706055
+177575,SO,2020-12-28,59.9900016784668
+177576,SO,2020-12-29,60.06999969482422
+177577,SO,2020-12-30,60.61000061035156
+177578,SO,2020-12-31,61.43000030517578
+177579,SO,2021-01-04,59.36000061035156
+177580,SO,2021-01-05,59.75
+177581,SO,2021-01-06,61.209999084472656
+177582,SO,2021-01-07,61.13999938964844
+177583,SO,2021-01-08,61.56999969482422
+177584,SO,2021-01-11,61.209999084472656
+177585,SO,2021-01-12,58.81999969482422
+177586,SO,2021-01-13,59.709999084472656
+177587,SO,2021-01-14,59.040000915527344
+177588,SO,2021-01-15,59.65999984741211
+177589,SO,2021-01-19,61.060001373291016
+177590,SO,2021-01-20,60.650001525878906
+177591,SO,2021-01-21,59.880001068115234
+177592,SO,2021-01-22,60.13999938964844
+177593,SO,2021-01-25,61.02000045776367
+177594,SO,2021-01-26,59.68999862670898
+177595,SO,2021-01-27,58.540000915527344
+177596,SO,2021-01-28,59.040000915527344
+177597,SO,2021-01-29,58.91999816894531
+177598,SO,2021-02-01,59.11000061035156
+177599,SO,2021-02-02,59.63999938964844
+177600,SO,2021-02-03,59.45000076293945
+177601,SO,2021-02-04,60.34000015258789
+177602,SO,2021-02-05,60.880001068115234
+177603,SO,2021-02-08,60.72999954223633
+177604,SO,2021-02-09,60.63999938964844
+177605,SO,2021-02-10,60.93000030517578
+177606,SO,2021-02-11,61.290000915527344
+177607,SO,2021-02-12,60.09999847412109
+177608,SO,2021-02-16,59.29999923706055
+177609,SO,2021-02-17,59.27000045776367
+177610,SO,2021-02-18,59.84999847412109
+177611,SO,2021-02-19,59.310001373291016
+177612,SO,2021-02-22,59.290000915527344
+177613,SO,2021-02-23,58.91999816894531
+177614,SO,2021-02-24,58.380001068115234
+177615,SO,2021-02-25,57.7599983215332
+177616,SO,2021-02-26,56.720001220703125
+177617,SO,2021-03-01,57.77999877929688
+177618,SO,2021-03-02,57.83000183105469
+177619,SO,2021-03-03,57.59000015258789
+177620,SO,2021-03-04,57.40999984741211
+177621,SO,2021-03-05,58.34999847412109
+177622,SO,2021-03-08,59.61000061035156
+177623,SO,2021-03-09,59.40999984741211
+177624,SO,2021-03-10,59.77999877929688
+177625,SO,2021-03-11,59.27999877929688
+177626,SO,2021-03-12,59.84000015258789
+177627,SO,2021-03-15,60.97999954223633
+177628,SO,2021-03-16,61.25
+177629,SO,2021-03-17,60.70000076293945
+177630,SO,2021-03-18,60.400001525878906
+177631,SO,2021-03-19,59.70000076293945
+177632,SO,2021-03-22,59.68999862670898
+177633,SO,2021-03-23,60.630001068115234
+177634,SO,2021-03-24,60.68999862670898
+177635,SO,2021-03-25,61.380001068115234
+177636,SO,2021-03-26,61.65999984741211
+177637,SO,2021-03-29,62.31999969482422
+177638,SO,2021-03-30,61.540000915527344
+177639,SO,2021-03-31,62.15999984741211
+177640,SO,2021-04-01,62.33000183105469
+177641,SO,2021-04-05,62.65999984741211
+177642,SO,2021-04-06,63.11000061035156
+177643,SO,2021-04-07,62.79999923706055
+177644,SO,2021-04-08,62.86000061035156
+177645,SO,2021-04-09,62.72999954223633
+177646,SO,2021-04-12,62.88999938964844
+177647,SO,2021-04-13,63.560001373291016
+177648,SO,2021-04-14,63.88999938964844
+177649,SO,2021-04-15,64.48999786376953
+177650,SO,2021-04-16,65.01000213623047
+177651,SO,2021-04-19,64.91999816894531
+177652,SO,2021-04-20,66.08999633789062
+177653,SO,2021-04-21,65.7300033569336
+177654,SO,2021-04-22,65.0999984741211
+177655,SO,2021-04-23,65.33000183105469
+177656,SO,2021-04-26,64.66000366210938
+177657,SO,2021-04-27,64.33000183105469
+177658,SO,2021-04-28,64.33999633789062
+177659,SO,2021-04-29,65.16000366210938
+177660,SO,2021-04-30,66.16999816894531
+177661,SO,2021-05-03,66.05000305175781
+177662,SO,2021-05-04,66.41999816894531
+177663,SO,2021-05-05,65.44999694824219
+177664,SO,2021-05-06,66.05000305175781
+177665,SO,2021-05-07,66.26000213623047
+177666,SO,2021-05-10,66.30999755859375
+177667,SO,2021-05-11,65.80000305175781
+177668,SO,2021-05-12,64.36000061035156
+177669,SO,2021-05-13,65.7300033569336
+177670,SO,2021-05-14,65.11000061035156
+177671,SO,2021-05-17,64.44000244140625
+177672,SO,2021-05-18,64.16000366210938
+177673,SO,2021-05-19,63.97999954223633
+177674,SO,2021-05-20,64.05999755859375
+177675,SO,2021-05-21,64.37999725341797
+177676,SO,2021-05-24,64.41999816894531
+177677,SO,2021-05-25,64.08000183105469
+177678,SO,2021-05-26,63.720001220703125
+177679,SO,2021-05-27,63.65999984741211
+177680,SO,2021-05-28,63.91999816894531
+177681,SO,2021-06-01,63.43000030517578
+177682,SO,2021-06-02,63.900001525878906
+177683,SO,2021-06-03,64.45999908447266
+177684,SO,2021-06-04,64.3499984741211
+177685,SO,2021-06-07,64.66999816894531
+177686,SO,2021-06-08,63.43999862670898
+177687,SO,2021-06-09,63.630001068115234
+177688,SO,2021-06-10,63.880001068115234
+177689,SO,2021-06-11,63.84999847412109
+177690,SO,2021-06-14,63.790000915527344
+177691,SO,2021-06-15,64.31999969482422
+177692,SO,2021-06-16,62.97999954223633
+177693,SO,2021-06-17,63.34999847412109
+177694,SO,2021-06-18,61.45000076293945
+177695,SO,2021-06-21,62.5
+177696,SO,2021-06-22,62.08000183105469
+177697,SO,2021-06-23,61.470001220703125
+177698,SO,2021-06-24,60.97999954223633
+177699,SO,2021-06-25,61.52999877929688
+177700,SO,2021-06-28,61.4900016784668
+177701,SO,2021-06-29,60.459999084472656
+177702,SO,2021-06-30,60.5099983215332
+177703,SO,2021-07-01,61.47999954223633
+177704,SO,2021-07-02,61.52999877929688
+177705,SO,2021-07-06,61.63999938964844
+177706,SO,2021-07-07,61.68999862670898
+177707,SO,2021-07-08,61.54999923706055
+177708,SO,2021-07-09,61.470001220703125
+177709,SO,2021-07-12,61.79999923706055
+177710,SO,2021-07-13,61.34000015258789
+177711,SO,2021-07-14,61.88999938964844
+177712,SO,2021-07-15,62.66999816894531
+177713,SO,2021-07-16,63.11000061035156
+177714,SO,2021-07-19,62.790000915527344
+177715,SO,2021-07-20,62.95000076293945
+177716,SO,2021-07-21,62.81999969482422
+177717,SO,2021-07-22,62.97999954223633
+177718,SO,2021-07-23,63.86000061035156
+177719,SO,2021-07-26,63.72999954223633
+177720,SO,2021-07-27,64.54000091552734
+177721,SO,2021-07-28,63.9900016784668
+177722,SO,2021-07-29,64.45999908447266
+177723,SO,2021-07-30,63.869998931884766
+177724,SO,2021-08-02,64.08000183105469
+177725,SO,2021-08-03,64.12999725341797
+177726,SO,2021-08-04,64.02999877929688
+177727,SO,2021-08-05,64.77999877929688
+177728,SO,2021-08-06,64.69999694824219
+177729,SO,2021-08-09,64.8499984741211
+177730,SO,2021-08-10,65.20999908447266
+177731,SO,2021-08-11,65.62999725341797
+177732,SO,2021-08-12,65.72000122070312
+177733,SO,2021-08-13,65.52999877929688
+177734,SO,2021-08-16,66.37999725341797
+177735,SO,2021-08-17,66.44999694824219
+177736,SO,2021-08-18,66.01000213623047
+177737,SO,2021-08-19,66.37999725341797
+177738,SO,2021-08-20,67.31999969482422
+177739,SO,2021-08-23,66.66999816894531
+177740,SO,2021-08-24,65.7300033569336
+177741,SO,2021-08-25,65.87000274658203
+177742,SO,2021-08-26,66.13999938964844
+177743,SO,2021-08-27,65.98999786376953
+177744,SO,2021-08-30,65.75
+177745,SO,2021-08-31,65.7300033569336
+177746,SO,2021-09-01,66.4800033569336
+177747,SO,2021-09-02,66.8499984741211
+177748,SO,2021-09-03,66.2699966430664
+177749,SO,2021-09-07,66.19000244140625
+177750,SO,2021-09-08,67.30999755859375
+177751,SO,2021-09-09,67.18000030517578
+177752,SO,2021-09-10,66.20999908447266
+177753,SO,2021-09-13,66.33000183105469
+177754,SO,2021-09-14,65.97000122070312
+177755,SO,2021-09-15,66.01000213623047
+177756,SO,2021-09-16,65.37999725341797
+177757,SO,2021-09-17,64.13999938964844
+177758,SO,2021-09-20,63.959999084472656
+177759,SO,2021-09-21,63.810001373291016
+177760,SO,2021-09-22,63.61000061035156
+177761,SO,2021-09-23,63.400001525878906
+177762,SO,2021-09-24,63.15999984741211
+177763,SO,2021-09-27,62.43999862670898
+177764,SO,2021-09-28,61.93999862670898
+177765,SO,2021-09-29,62.63999938964844
+177766,SO,2021-09-30,61.970001220703125
+177767,SO,2021-10-01,61.75
+177768,SO,2021-10-04,62.43000030517578
+177769,SO,2021-10-05,62.060001373291016
+177770,SO,2021-10-06,62.72999954223633
+177771,SO,2021-10-07,62.66999816894531
+177772,SO,2021-10-08,62.560001373291016
+177773,SO,2021-10-11,61.91999816894531
+177774,SO,2021-10-12,62.09999847412109
+177775,SO,2021-10-13,62.5099983215332
+177776,SO,2021-10-14,63.2599983215332
+177777,SO,2021-10-15,63.130001068115234
+177778,SO,2021-10-18,62.45000076293945
+177779,SO,2021-10-19,62.970001220703125
+177780,SO,2021-10-20,63.709999084472656
+177781,SO,2021-10-21,64.16000366210938
+177782,SO,2021-10-22,62.95000076293945
+177783,SO,2021-10-25,62.810001373291016
+177784,SO,2021-10-26,63.27999877929688
+177785,SO,2021-10-27,62.63999938964844
+177786,SO,2021-10-28,62.7400016784668
+177787,SO,2021-10-29,62.31999969482422
+177788,SO,2021-11-01,62.47999954223633
+177789,SO,2021-11-02,62.4900016784668
+177790,SO,2021-11-03,62.54999923706055
+177791,SO,2021-11-04,62.5
+177792,SO,2021-11-05,63.09999847412109
+177793,SO,2021-11-08,62.619998931884766
+177794,SO,2021-11-09,63.34999847412109
+177795,SO,2021-11-10,63.86000061035156
+177796,SO,2021-11-11,63.04999923706055
+177797,SO,2021-11-12,61.88999938964844
+177798,SO,2021-11-15,62.20000076293945
+177799,SO,2021-11-16,62.0
+177800,SO,2021-11-17,62.16999816894531
+177801,SO,2021-11-18,61.630001068115234
+177802,SO,2021-11-19,62.66999816894531
+177803,SO,2021-11-22,63.119998931884766
+177804,SO,2021-11-23,63.0099983215332
+177805,SO,2021-11-24,63.09999847412109
+177806,SO,2021-11-26,62.040000915527344
+177807,SO,2021-11-29,62.81999969482422
+177808,SO,2021-11-30,61.09999847412109
+177809,SO,2021-12-01,61.13999938964844
+177810,SO,2021-12-02,62.0099983215332
+177811,SO,2021-12-03,62.83000183105469
+177812,SO,2021-12-06,64.66000366210938
+177813,SO,2021-12-07,64.47000122070312
+177814,SO,2021-12-08,64.75
+177815,SO,2021-12-09,64.56999969482422
+177816,SO,2021-12-10,65.08000183105469
+177817,SO,2021-12-13,66.18000030517578
+177818,SO,2021-12-14,65.97000122070312
+177819,SO,2021-12-15,66.75
+177820,SO,2021-12-16,67.55000305175781
+177821,SO,2021-12-17,66.83999633789062
+177822,SO,2021-12-20,67.12000274658203
+177823,SO,2021-12-21,66.38999938964844
+177824,SO,2021-12-22,66.6500015258789
+177825,SO,2021-12-23,66.54000091552734
+177826,SO,2021-12-27,66.95999908447266
+177827,SO,2021-12-28,67.7300033569336
+177828,SO,2021-12-29,68.06999969482422
+177829,SO,2021-12-30,68.36000061035156
+177830,SO,2021-12-31,68.58000183105469
+177831,SO,2022-01-03,68.16999816894531
+177832,SO,2022-01-04,68.16999816894531
+177833,SO,2022-01-05,68.25
+177834,SO,2022-01-06,68.16999816894531
+177835,SO,2022-01-07,68.63999938964844
+177836,SO,2022-01-10,68.52999877929688
+177837,SO,2022-01-11,67.6500015258789
+177838,SO,2022-01-12,67.77999877929688
+177839,SO,2022-01-13,68.3499984741211
+177840,SO,2022-01-14,68.66000366210938
+177841,SO,2022-01-18,68.01000213623047
+177842,SO,2022-01-19,68.33000183105469
+177843,SO,2022-01-20,67.87999725341797
+177844,SO,2022-01-21,67.80999755859375
+177845,SO,2022-01-24,67.37000274658203
+177846,SO,2022-01-25,67.25
+177847,SO,2022-01-26,67.0199966430664
+177848,SO,2022-01-27,68.02999877929688
+177849,SO,2022-01-28,69.0
+177850,SO,2022-01-31,69.48999786376953
+177851,SO,2022-02-01,67.98999786376953
+177852,SO,2022-02-02,68.80999755859375
+177853,SO,2022-02-03,69.25
+177854,SO,2022-02-04,68.69000244140625
+177855,SO,2022-02-07,67.6500015258789
+177856,SO,2022-02-08,67.88999938964844
+177857,SO,2022-02-09,68.08000183105469
+177858,SO,2022-02-10,65.94999694824219
+177859,SO,2022-02-11,66.79000091552734
+177860,SO,2022-02-14,65.8499984741211
+177861,SO,2022-02-15,65.0199966430664
+177862,SO,2022-02-16,64.87000274658203
+177863,SO,2022-02-17,64.79000091552734
+177864,SO,2022-02-18,63.77000045776367
+177865,SO,2022-02-22,64.29000091552734
+177866,SO,2022-02-23,62.84000015258789
+177867,SO,2022-02-24,62.880001068115234
+177868,SO,2022-02-25,65.04000091552734
+177869,SO,2022-02-28,64.7699966430664
+177870,SO,2022-03-01,64.0999984741211
+177871,SO,2022-03-02,64.56999969482422
+177872,SO,2022-03-03,66.4000015258789
+177873,SO,2022-03-04,67.58000183105469
+177874,SO,2022-03-07,69.2300033569336
+177875,SO,2022-03-08,67.81999969482422
+177876,SO,2022-03-09,67.12000274658203
+177877,SO,2022-03-10,68.61000061035156
+177878,SO,2022-03-11,68.69000244140625
+177879,SO,2022-03-14,68.66000366210938
+177880,SO,2022-03-15,68.66000366210938
+177881,SO,2022-03-16,68.5199966430664
+177882,SO,2022-03-17,68.41000366210938
+177883,SO,2022-03-18,68.02999877929688
+177884,SO,2022-03-21,68.88999938964844
+177885,SO,2022-03-22,68.81999969482422
+177886,SO,2022-03-23,68.79000091552734
+177887,SO,2022-03-24,69.30000305175781
+177888,SO,2022-03-25,70.93000030517578
+177889,SO,2022-03-28,71.0
+177890,SO,2022-03-29,72.05999755859375
+177891,SO,2022-03-30,72.5
+177892,SO,2022-03-31,72.51000213623047
+177893,SO,2022-04-01,74.12000274658203
+177894,SO,2022-04-04,73.12000274658203
+177895,SO,2022-04-05,74.3499984741211
+177896,SO,2022-04-06,76.51000213623047
+177897,SO,2022-04-07,75.76000213623047
+177898,SO,2022-04-08,76.48999786376953
+177899,SO,2022-04-11,74.4800033569336
+177900,SO,2022-04-12,75.54000091552734
+177901,SO,2022-04-13,75.36000061035156
+177902,SO,2022-04-14,75.98999786376953
+177903,SO,2022-04-18,75.83000183105469
+177904,SO,2022-04-19,76.2699966430664
+177905,SO,2022-04-20,76.5
+177906,SO,2022-04-21,76.45999908447266
+177907,SO,2022-04-22,75.91000366210938
+177908,SO,2022-04-25,74.97000122070312
+177909,SO,2022-04-26,73.73999786376953
+177910,SO,2022-04-27,73.4800033569336
+177911,SO,2022-04-28,75.58000183105469
+177912,SO,2022-04-29,73.38999938964844
+177913,SO,2022-05-02,73.20999908447266
+177914,SO,2022-05-03,73.12000274658203
+177915,SO,2022-05-04,74.56999969482422
+177916,SO,2022-05-05,74.05999755859375
+177917,SO,2022-05-06,74.66999816894531
+177918,SO,2022-05-09,74.2300033569336
+177919,SO,2022-05-10,73.19999694824219
+177920,SO,2022-05-11,73.9800033569336
+177921,SO,2022-05-12,74.08000183105469
+177922,SO,2022-05-13,73.6500015258789
+177923,SO,2022-05-16,74.25
+177924,SO,2022-05-17,74.1500015258789
+177925,SO,2022-05-18,73.81999969482422
+177926,SO,2022-05-19,73.33000183105469
+177927,SO,2022-05-20,73.41000366210938
+177928,SO,2022-05-23,74.1500015258789
+177929,SO,2022-05-24,75.69000244140625
+177930,SO,2022-05-25,75.69000244140625
+177931,SO,2022-05-26,75.29000091552734
+177932,SO,2022-05-27,76.06999969482422
+177933,SO,2022-05-31,75.66000366210938
+177934,SO,2022-06-01,75.55000305175781
+177935,SO,2022-06-02,75.94999694824219
+177936,SO,2022-06-03,75.26000213623047
+177937,SO,2022-06-06,75.3499984741211
+177938,SO,2022-06-07,75.69000244140625
+177939,SO,2022-06-08,74.62999725341797
+177940,SO,2022-06-09,72.88999938964844
+177941,SO,2022-06-10,72.13999938964844
+177942,SO,2022-06-13,68.75
+177943,SO,2022-06-14,66.77999877929688
+177944,SO,2022-06-15,66.56999969482422
+177945,SO,2022-06-16,66.27999877929688
+177946,SO,2022-06-17,65.38999938964844
+177947,SO,2022-06-21,67.1500015258789
+177948,SO,2022-06-22,67.69000244140625
+177949,SO,2022-06-23,69.27999877929688
+177950,SO,2022-06-24,69.83000183105469
+177951,SO,2022-06-27,70.37000274658203
+177952,SO,2022-06-28,70.62000274658203
+177953,SO,2022-06-29,70.66999816894531
+177954,SO,2022-06-30,71.30999755859375
+177955,SO,2022-07-01,73.13999938964844
+177956,SO,2022-07-05,70.81999969482422
+177957,SO,2022-07-06,71.47000122070312
+177958,SO,2022-07-07,71.29000091552734
+177959,SO,2022-07-08,71.19000244140625
+177960,SO,2022-07-11,71.7699966430664
+177961,SO,2022-07-12,71.9800033569336
+177962,SO,2022-07-13,71.19999694824219
+177963,SO,2022-07-14,71.86000061035156
+177964,SO,2022-07-15,72.33000183105469
+177965,SO,2022-07-18,71.69000244140625
+177966,SO,2022-07-19,71.75
+177967,SO,2022-07-20,70.94000244140625
+177968,SO,2022-07-21,70.8499984741211
+177969,SO,2022-07-22,71.94000244140625
+177970,SO,2022-07-25,72.69000244140625
+177971,SO,2022-07-26,73.51000213623047
+177972,SO,2022-07-27,73.26000213623047
+177973,SO,2022-07-28,75.83999633789062
+177974,SO,2022-07-29,76.88999938964844
+177975,SO,2022-08-01,76.68000030517578
+177976,SO,2022-08-02,75.93000030517578
+177977,SO,2022-08-03,77.26000213623047
+177978,SO,2022-08-04,77.97000122070312
+177979,SO,2022-08-05,77.2699966430664
+177980,SO,2022-08-08,77.19000244140625
+177981,SO,2022-08-09,78.25
+177982,SO,2022-08-10,78.29000091552734
+177983,SO,2022-08-11,77.9000015258789
+177984,SO,2022-08-12,78.12000274658203
+177985,SO,2022-08-15,78.37000274658203
+177986,SO,2022-08-16,79.06999969482422
+177987,SO,2022-08-17,79.25
+177988,SO,2022-08-18,79.72000122070312
+177989,SO,2022-08-19,80.16000366210938
+177990,SO,2022-08-22,79.11000061035156
+177991,SO,2022-08-23,78.79000091552734
+177992,SO,2022-08-24,78.87000274658203
+177993,SO,2022-08-25,79.12000274658203
+177994,SO,2022-08-26,78.19999694824219
+177995,SO,2022-08-29,78.68000030517578
+177996,SO,2022-08-30,77.58000183105469
+177997,SO,2022-08-31,77.06999969482422
+177998,SO,2022-09-01,78.7699966430664
+177999,SO,2022-09-02,77.87000274658203
+178000,SO,2022-09-06,77.77999877929688
+178001,SO,2022-09-07,79.75
+178002,SO,2022-09-08,79.41000366210938
+178003,SO,2022-09-09,79.5199966430664
+178004,SO,2022-09-12,80.1500015258789
+178005,SO,2022-09-13,78.2300033569336
+178006,SO,2022-09-14,79.43000030517578
+178007,SO,2022-09-15,77.29000091552734
+178008,SO,2022-09-16,77.25
+178009,SO,2022-09-19,78.2699966430664
+178010,SO,2022-09-20,77.22000122070312
+178011,SO,2022-09-21,76.12999725341797
+178012,SO,2022-09-22,75.94000244140625
+178013,SO,2022-09-23,74.98999786376953
+178014,SO,2022-09-26,73.1500015258789
+178015,SO,2022-09-27,71.72000122070312
+178016,SO,2022-09-28,72.5199966430664
+178017,SO,2022-09-29,69.37999725341797
+178018,SO,2022-09-30,68.0
+178019,SO,2022-10-03,69.7300033569336
+178020,SO,2022-10-04,70.69000244140625
+178021,SO,2022-10-05,68.7300033569336
+178022,SO,2022-10-06,65.7300033569336
+178023,SO,2022-10-07,64.12000274658203
+178024,SO,2022-10-10,63.9900016784668
+178025,SO,2022-10-11,63.63999938964844
+178026,SO,2022-10-12,61.5
+178027,SO,2022-10-13,64.05000305175781
+178028,SO,2022-10-14,63.5099983215332
+178029,SO,2022-10-17,64.27999877929688
+178030,SO,2022-10-18,65.38999938964844
+178031,SO,2022-10-19,64.69000244140625
+178032,SO,2022-10-20,63.5
+178033,SO,2022-10-21,64.5
+178034,SO,2022-10-24,64.58999633789062
+178035,SO,2022-10-25,65.72000122070312
+178036,SO,2022-10-26,65.63999938964844
+178037,SO,2022-10-27,65.16999816894531
+178038,SO,2022-10-28,66.33999633789062
+178039,SO,2022-10-31,65.4800033569336
+178040,SO,2022-11-01,65.52999877929688
+178041,SO,2022-11-02,64.80000305175781
+178042,SO,2022-11-03,64.8499984741211
+178043,SO,2022-11-04,64.91000366210938
+178044,SO,2022-11-07,63.36000061035156
+178045,SO,2022-11-08,63.95000076293945
+178046,SO,2022-11-09,63.43999862670898
+178047,SO,2022-11-10,65.70999908447266
+178048,SO,2022-11-11,65.08999633789062
+178049,SO,2022-11-14,64.54000091552734
+178050,SO,2022-11-15,65.88999938964844
+178051,SO,2022-11-16,65.83000183105469
+178052,SO,2022-11-17,64.91999816894531
+178053,SO,2022-11-18,65.56999969482422
+178054,SO,2022-11-21,65.7300033569336
+178055,SO,2022-11-22,65.94999694824219
+178056,SO,2022-11-23,66.36000061035156
+178057,SO,2022-11-25,66.91000366210938
+178058,SO,2022-11-28,65.83999633789062
+178059,SO,2022-11-29,65.7300033569336
+178060,SO,2022-11-30,67.63999938964844
+178061,SO,2022-12-01,67.72000122070312
+178062,SO,2022-12-02,67.33999633789062
+178063,SO,2022-12-05,67.4800033569336
+178064,SO,2022-12-06,68.4800033569336
+178065,SO,2022-12-07,68.5
+178066,SO,2022-12-08,68.68000030517578
+178067,SO,2022-12-09,68.36000061035156
+178068,SO,2022-12-12,71.02999877929688
+178069,SO,2022-12-13,71.20999908447266
+178070,SO,2022-12-14,71.11000061035156
+178071,SO,2022-12-15,70.37000274658203
+178072,SO,2022-12-16,69.43000030517578
+178073,SO,2022-12-19,68.91000366210938
+178074,SO,2022-12-20,69.47000122070312
+178075,SO,2022-12-21,70.7300033569336
+178076,SO,2022-12-22,70.76000213623047
+178077,SO,2022-12-23,71.73999786376953
+178078,SO,2022-12-27,72.2699966430664
+178079,SO,2022-12-28,71.6500015258789
+178080,SO,2022-12-29,72.19000244140625
+178081,SO,2022-12-30,71.41000366210938
+178082,SO,2023-01-03,71.9000015258789
+178083,SO,2023-01-04,72.51000213623047
+178084,SO,2023-01-05,70.37999725341797
+178085,SO,2023-01-06,71.62999725341797
+178086,SO,2023-01-09,71.5
+178087,SO,2023-01-10,71.11000061035156
+178088,SO,2023-01-11,71.55999755859375
+178089,SO,2023-01-12,70.33999633789062
+178090,SO,2023-01-13,70.31999969482422
+178091,SO,2023-01-17,70.05000305175781
+178092,SO,2023-01-18,67.72000122070312
+178093,SO,2023-01-19,66.44999694824219
+178094,SO,2023-01-20,67.12000274658203
+178095,SO,2023-01-23,66.86000061035156
+178096,SO,2023-01-24,66.69999694824219
+178097,SO,2023-01-25,67.26000213623047
+178098,SO,2023-01-26,67.5199966430664
+178099,SO,2023-01-27,68.0
+178100,SO,2023-01-30,67.43000030517578
+178101,SO,2023-01-31,67.68000030517578
+178102,SO,2023-02-01,68.86000061035156
+178103,SO,2023-02-02,68.62000274658203
+178104,SO,2023-02-03,67.2699966430664
+178105,SO,2023-02-06,67.9000015258789
+178106,SO,2023-02-07,67.73999786376953
+178107,SO,2023-02-08,66.44999694824219
+178108,SO,2023-02-09,65.77999877929688
+178109,SO,2023-02-10,66.87999725341797
+178110,SO,2023-02-13,67.12999725341797
+178111,SO,2023-02-14,66.6500015258789
+178112,SO,2023-02-15,66.7699966430664
+178113,SO,2023-02-16,65.86000061035156
+178114,SO,2023-02-17,66.62999725341797
+178115,SO,2023-02-21,65.55000305175781
+178116,SO,2023-02-22,65.23999786376953
+178117,SO,2023-02-23,64.73999786376953
+178118,SO,2023-02-24,64.55999755859375
+178119,SO,2023-02-27,64.37000274658203
+178120,SO,2023-02-28,63.060001373291016
+178121,SO,2023-03-01,62.31999969482422
+178122,SO,2023-03-02,63.66999816894531
+178123,SO,2023-03-03,64.80999755859375
+178124,SO,2023-03-06,65.2300033569336
+178125,SO,2023-03-07,64.33000183105469
+178126,SO,2023-03-08,64.7300033569336
+178127,SO,2023-03-09,64.55000305175781
+178128,SO,2023-03-10,63.93999862670898
+178129,SO,2023-03-13,65.1500015258789
+178130,SO,2023-03-14,66.18000030517578
+178131,SO,2023-03-15,67.6500015258789
+178132,SO,2023-03-16,68.12000274658203
+178133,SO,2023-03-17,67.9000015258789
+178134,SO,2023-03-20,68.55000305175781
+178135,SO,2023-03-21,67.12999725341797
+178136,SO,2023-03-22,66.70999908447266
+178137,SO,2023-03-23,66.33999633789062
+178138,SO,2023-03-24,68.58999633789062
+178139,SO,2023-03-27,68.23999786376953
+178140,SO,2023-03-28,68.38999938964844
+178141,SO,2023-03-29,69.33999633789062
+178142,SO,2023-03-30,69.05999755859375
+178143,SO,2023-03-31,69.58000183105469
+178144,SO,2023-04-03,68.97000122070312
+178145,SO,2023-04-04,69.62999725341797
+178146,SO,2023-04-05,71.5
+178147,SO,2023-04-06,72.30999755859375
+178148,SO,2023-04-10,72.04000091552734
+178149,SO,2023-04-11,71.83000183105469
+178150,SO,2023-04-12,72.12000274658203
+178151,SO,2023-04-13,72.45999908447266
+178152,SO,2023-04-14,71.94000244140625
+178153,SO,2023-04-17,72.33999633789062
+178154,SO,2023-04-18,72.58000183105469
+178155,SO,2023-04-19,72.80999755859375
+178156,SO,2023-04-20,73.0199966430664
+178157,SO,2023-04-21,73.61000061035156
+178158,SO,2023-04-24,74.0999984741211
+178159,SO,2023-04-25,73.9800033569336
+178160,SO,2023-04-26,72.58999633789062
+178161,SO,2023-04-27,73.51000213623047
+178162,SO,2023-04-28,73.55000305175781
+178163,SO,2023-05-01,74.08999633789062
+178164,SO,2023-05-02,73.1500015258789
+178165,SO,2023-05-03,73.33000183105469
+178166,SO,2023-05-04,74.25
+178167,SO,2023-05-05,74.94000244140625
+178168,SO,2023-05-08,74.56999969482422
+178169,SO,2023-05-09,74.69000244140625
+178170,SO,2023-05-10,75.66000366210938
+178171,SO,2023-05-11,74.6500015258789
+178172,SO,2023-05-12,73.3499984741211
+178173,SCHW,1987-09-22,0.3621399998664856
+178174,SCHW,1987-09-23,0.3621399998664856
+178175,SCHW,1987-09-24,0.3703700006008148
+178176,SCHW,1987-09-25,0.3731139898300171
+178177,SCHW,1987-09-28,0.3648830056190491
+178178,SCHW,1987-09-29,0.3566530048847198
+178179,SCHW,1987-09-30,0.3484219908714294
+178180,SCHW,1987-10-01,0.3593960106372833
+178181,SCHW,1987-10-02,0.3593960106372833
+178182,SCHW,1987-10-05,0.3511660099029541
+178183,SCHW,1987-10-06,0.3511660099029541
+178184,SCHW,1987-10-07,0.3456789851188659
+178185,SCHW,1987-10-08,0.3401919901371002
+178186,SCHW,1987-10-09,0.331961989402771
+178187,SCHW,1987-10-12,0.3182440102100372
+178188,SCHW,1987-10-13,0.3155010044574737
+178189,SCHW,1987-10-14,0.2990399897098541
+178190,SCHW,1987-10-15,0.2990399897098541
+178191,SCHW,1987-10-16,0.2825790047645569
+178192,SCHW,1987-10-19,0.2688609957695007
+178193,SCHW,1987-10-20,0.2606309950351715
+178194,SCHW,1987-10-21,0.2469139993190765
+178195,SCHW,1987-10-22,0.2139919996261596
+178196,SCHW,1987-10-23,0.1975309997797012
+178197,SCHW,1987-10-26,0.1728399991989135
+178198,SCHW,1987-10-27,0.175583004951477
+178199,SCHW,1987-10-28,0.1646090000867843
+178200,SCHW,1987-10-29,0.1426610052585601
+178201,SCHW,1987-10-30,0.1728399991989135
+178202,SCHW,1987-11-02,0.1975309997797012
+178203,SCHW,1987-11-03,0.1865569949150085
+178204,SCHW,1987-11-04,0.1810699999332428
+178205,SCHW,1987-11-05,0.1700959950685501
+178206,SCHW,1987-11-06,0.1700959950685501
+178207,SCHW,1987-11-09,0.1646090000867843
+178208,SCHW,1987-11-10,0.1591220051050186
+178209,SCHW,1987-11-11,0.1618659943342209
+178210,SCHW,1987-11-12,0.1673530042171478
+178211,SCHW,1987-11-13,0.1673530042171478
+178212,SCHW,1987-11-16,0.1700959950685501
+178213,SCHW,1987-11-17,0.1591220051050186
+178214,SCHW,1987-11-18,0.1646090000867843
+178215,SCHW,1987-11-19,0.1536349952220916
+178216,SCHW,1987-11-20,0.1591220051050186
+178217,SCHW,1987-11-23,0.1591220051050186
+178218,SCHW,1987-11-24,0.1591220051050186
+178219,SCHW,1987-11-25,0.1563789993524551
+178220,SCHW,1987-11-27,0.1536349952220916
+178221,SCHW,1987-11-30,0.1454049944877624
+178222,SCHW,1987-12-01,0.1454049944877624
+178223,SCHW,1987-12-02,0.1426610052585601
+178224,SCHW,1987-12-03,0.1399179995059967
+178225,SCHW,1987-12-04,0.1316870003938675
+178226,SCHW,1987-12-07,0.1344310045242309
+178227,SCHW,1987-12-08,0.1316870003938675
+178228,SCHW,1987-12-09,0.1344310045242309
+178229,SCHW,1987-12-10,0.1344310045242309
+178230,SCHW,1987-12-11,0.1316870003938675
+178231,SCHW,1987-12-14,0.128943994641304
+178232,SCHW,1987-12-15,0.128943994641304
+178233,SCHW,1987-12-16,0.128943994641304
+178234,SCHW,1987-12-17,0.1316870003938675
+178235,SCHW,1987-12-18,0.1371739953756332
+178236,SCHW,1987-12-21,0.1454049944877624
+178237,SCHW,1987-12-22,0.1371739953756332
+178238,SCHW,1987-12-23,0.1426610052585601
+178239,SCHW,1987-12-24,0.1399179995059967
+178240,SCHW,1987-12-28,0.1399179995059967
+178241,SCHW,1987-12-29,0.1371739953756332
+178242,SCHW,1987-12-30,0.128943994641304
+178243,SCHW,1987-12-31,0.1316870003938675
+178244,SCHW,1988-01-04,0.1371739953756332
+178245,SCHW,1988-01-05,0.1399179995059967
+178246,SCHW,1988-01-06,0.1454049944877624
+178247,SCHW,1988-01-07,0.1481480002403259
+178248,SCHW,1988-01-08,0.1399179995059967
+178249,SCHW,1988-01-11,0.1399179995059967
+178250,SCHW,1988-01-12,0.1371739953756332
+178251,SCHW,1988-01-13,0.1371739953756332
+178252,SCHW,1988-01-14,0.1316870003938675
+178253,SCHW,1988-01-15,0.1316870003938675
+178254,SCHW,1988-01-18,0.1316870003938675
+178255,SCHW,1988-01-19,0.1316870003938675
+178256,SCHW,1988-01-20,0.1316870003938675
+178257,SCHW,1988-01-21,0.1344310045242309
+178258,SCHW,1988-01-22,0.1399179995059967
+178259,SCHW,1988-01-25,0.1371739953756332
+178260,SCHW,1988-01-26,0.1399179995059967
+178261,SCHW,1988-01-27,0.1399179995059967
+178262,SCHW,1988-01-28,0.1426610052585601
+178263,SCHW,1988-01-29,0.1426610052585601
+178264,SCHW,1988-02-01,0.1481480002403259
+178265,SCHW,1988-02-02,0.1508920043706894
+178266,SCHW,1988-02-03,0.1508920043706894
+178267,SCHW,1988-02-04,0.1508920043706894
+178268,SCHW,1988-02-05,0.1481480002403259
+178269,SCHW,1988-02-08,0.1508920043706894
+178270,SCHW,1988-02-09,0.1508920043706894
+178271,SCHW,1988-02-10,0.1536349952220916
+178272,SCHW,1988-02-11,0.1536349952220916
+178273,SCHW,1988-02-12,0.1508920043706894
+178274,SCHW,1988-02-16,0.1536349952220916
+178275,SCHW,1988-02-17,0.1536349952220916
+178276,SCHW,1988-02-18,0.1536349952220916
+178277,SCHW,1988-02-19,0.1536349952220916
+178278,SCHW,1988-02-22,0.1591220051050186
+178279,SCHW,1988-02-23,0.1646090000867843
+178280,SCHW,1988-02-24,0.1673530042171478
+178281,SCHW,1988-02-25,0.175583004951477
+178282,SCHW,1988-02-26,0.1865569949150085
+178283,SCHW,1988-02-29,0.1975309997797012
+178284,SCHW,1988-03-01,0.1947869956493377
+178285,SCHW,1988-03-02,0.1947869956493377
+178286,SCHW,1988-03-03,0.1920440047979354
+178287,SCHW,1988-03-04,0.1920440047979354
+178288,SCHW,1988-03-07,0.1947869956493377
+178289,SCHW,1988-03-08,0.1975309997797012
+178290,SCHW,1988-03-09,0.2085050046443939
+178291,SCHW,1988-03-10,0.2085050046443939
+178292,SCHW,1988-03-11,0.2030179947614669
+178293,SCHW,1988-03-14,0.1947869956493377
+178294,SCHW,1988-03-15,0.1865569949150085
+178295,SCHW,1988-03-16,0.189300000667572
+178296,SCHW,1988-03-17,0.189300000667572
+178297,SCHW,1988-03-18,0.1865569949150085
+178298,SCHW,1988-03-21,0.1865569949150085
+178299,SCHW,1988-03-22,0.1865569949150085
+178300,SCHW,1988-03-23,0.189300000667572
+178301,SCHW,1988-03-24,0.1810699999332428
+178302,SCHW,1988-03-25,0.175583004951477
+178303,SCHW,1988-03-28,0.1728399991989135
+178304,SCHW,1988-03-29,0.1728399991989135
+178305,SCHW,1988-03-30,0.1700959950685501
+178306,SCHW,1988-03-31,0.1618659943342209
+178307,SCHW,1988-04-04,0.1563789993524551
+178308,SCHW,1988-04-05,0.1591220051050186
+178309,SCHW,1988-04-06,0.1646090000867843
+178310,SCHW,1988-04-07,0.1646090000867843
+178311,SCHW,1988-04-08,0.1646090000867843
+178312,SCHW,1988-04-11,0.1700959950685501
+178313,SCHW,1988-04-12,0.1728399991989135
+178314,SCHW,1988-04-13,0.1700959950685501
+178315,SCHW,1988-04-14,0.1618659943342209
+178316,SCHW,1988-04-15,0.1618659943342209
+178317,SCHW,1988-04-18,0.1646090000867843
+178318,SCHW,1988-04-19,0.1646090000867843
+178319,SCHW,1988-04-20,0.1673530042171478
+178320,SCHW,1988-04-21,0.1700959950685501
+178321,SCHW,1988-04-22,0.1673530042171478
+178322,SCHW,1988-04-25,0.1673530042171478
+178323,SCHW,1988-04-26,0.1646090000867843
+178324,SCHW,1988-04-27,0.1646090000867843
+178325,SCHW,1988-04-28,0.1646090000867843
+178326,SCHW,1988-04-29,0.1673530042171478
+178327,SCHW,1988-05-02,0.1700959950685501
+178328,SCHW,1988-05-03,0.175583004951477
+178329,SCHW,1988-05-04,0.1700959950685501
+178330,SCHW,1988-05-05,0.1673530042171478
+178331,SCHW,1988-05-06,0.1673530042171478
+178332,SCHW,1988-05-09,0.1646090000867843
+178333,SCHW,1988-05-10,0.1673530042171478
+178334,SCHW,1988-05-11,0.1591220051050186
+178335,SCHW,1988-05-12,0.1591220051050186
+178336,SCHW,1988-05-13,0.1618659943342209
+178337,SCHW,1988-05-16,0.1618659943342209
+178338,SCHW,1988-05-17,0.1591220051050186
+178339,SCHW,1988-05-18,0.1591220051050186
+178340,SCHW,1988-05-19,0.1536349952220916
+178341,SCHW,1988-05-20,0.1536349952220916
+178342,SCHW,1988-05-23,0.1481480002403259
+178343,SCHW,1988-05-24,0.1481480002403259
+178344,SCHW,1988-05-25,0.1481480002403259
+178345,SCHW,1988-05-26,0.1481480002403259
+178346,SCHW,1988-05-27,0.1454049944877624
+178347,SCHW,1988-05-31,0.1508920043706894
+178348,SCHW,1988-06-01,0.1591220051050186
+178349,SCHW,1988-06-02,0.1591220051050186
+178350,SCHW,1988-06-03,0.1591220051050186
+178351,SCHW,1988-06-06,0.1591220051050186
+178352,SCHW,1988-06-07,0.1591220051050186
+178353,SCHW,1988-06-08,0.1646090000867843
+178354,SCHW,1988-06-09,0.1646090000867843
+178355,SCHW,1988-06-10,0.1646090000867843
+178356,SCHW,1988-06-13,0.1618659943342209
+178357,SCHW,1988-06-14,0.1618659943342209
+178358,SCHW,1988-06-15,0.1646090000867843
+178359,SCHW,1988-06-16,0.1618659943342209
+178360,SCHW,1988-06-17,0.1646090000867843
+178361,SCHW,1988-06-20,0.1646090000867843
+178362,SCHW,1988-06-21,0.1618659943342209
+178363,SCHW,1988-06-22,0.1673530042171478
+178364,SCHW,1988-06-23,0.1646090000867843
+178365,SCHW,1988-06-24,0.1618659943342209
+178366,SCHW,1988-06-27,0.1591220051050186
+178367,SCHW,1988-06-28,0.1591220051050186
+178368,SCHW,1988-06-29,0.1591220051050186
+178369,SCHW,1988-06-30,0.1591220051050186
+178370,SCHW,1988-07-01,0.1618659943342209
+178371,SCHW,1988-07-05,0.1591220051050186
+178372,SCHW,1988-07-06,0.1591220051050186
+178373,SCHW,1988-07-07,0.1618659943342209
+178374,SCHW,1988-07-08,0.1591220051050186
+178375,SCHW,1988-07-11,0.1591220051050186
+178376,SCHW,1988-07-12,0.1563789993524551
+178377,SCHW,1988-07-13,0.1563789993524551
+178378,SCHW,1988-07-14,0.1591220051050186
+178379,SCHW,1988-07-15,0.1591220051050186
+178380,SCHW,1988-07-18,0.1618659943342209
+178381,SCHW,1988-07-19,0.1563789993524551
+178382,SCHW,1988-07-20,0.1646090000867843
+178383,SCHW,1988-07-21,0.1618659943342209
+178384,SCHW,1988-07-22,0.1618659943342209
+178385,SCHW,1988-07-25,0.1591220051050186
+178386,SCHW,1988-07-26,0.1563789993524551
+178387,SCHW,1988-07-27,0.1563789993524551
+178388,SCHW,1988-07-28,0.1618659943342209
+178389,SCHW,1988-07-29,0.1646090000867843
+178390,SCHW,1988-08-01,0.1618659943342209
+178391,SCHW,1988-08-02,0.1618659943342209
+178392,SCHW,1988-08-03,0.1618659943342209
+178393,SCHW,1988-08-04,0.1591220051050186
+178394,SCHW,1988-08-05,0.1563789993524551
+178395,SCHW,1988-08-08,0.1563789993524551
+178396,SCHW,1988-08-09,0.1563789993524551
+178397,SCHW,1988-08-10,0.1563789993524551
+178398,SCHW,1988-08-11,0.1563789993524551
+178399,SCHW,1988-08-12,0.1563789993524551
+178400,SCHW,1988-08-15,0.1536349952220916
+178401,SCHW,1988-08-16,0.1618659943342209
+178402,SCHW,1988-08-17,0.1563789993524551
+178403,SCHW,1988-08-18,0.1536349952220916
+178404,SCHW,1988-08-19,0.1536349952220916
+178405,SCHW,1988-08-22,0.1536349952220916
+178406,SCHW,1988-08-23,0.1536349952220916
+178407,SCHW,1988-08-24,0.1508920043706894
+178408,SCHW,1988-08-25,0.1508920043706894
+178409,SCHW,1988-08-26,0.1454049944877624
+178410,SCHW,1988-08-29,0.1454049944877624
+178411,SCHW,1988-08-30,0.1454049944877624
+178412,SCHW,1988-08-31,0.1481480002403259
+178413,SCHW,1988-09-01,0.1481480002403259
+178414,SCHW,1988-09-02,0.1481480002403259
+178415,SCHW,1988-09-06,0.1481480002403259
+178416,SCHW,1988-09-07,0.1454049944877624
+178417,SCHW,1988-09-08,0.1454049944877624
+178418,SCHW,1988-09-09,0.1481480002403259
+178419,SCHW,1988-09-12,0.1454049944877624
+178420,SCHW,1988-09-13,0.1454049944877624
+178421,SCHW,1988-09-14,0.1481480002403259
+178422,SCHW,1988-09-15,0.1454049944877624
+178423,SCHW,1988-09-16,0.1481480002403259
+178424,SCHW,1988-09-19,0.1454049944877624
+178425,SCHW,1988-09-20,0.1481480002403259
+178426,SCHW,1988-09-21,0.1508920043706894
+178427,SCHW,1988-09-22,0.1481480002403259
+178428,SCHW,1988-09-23,0.1454049944877624
+178429,SCHW,1988-09-26,0.1454049944877624
+178430,SCHW,1988-09-27,0.1426610052585601
+178431,SCHW,1988-09-28,0.1426610052585601
+178432,SCHW,1988-09-29,0.1481480002403259
+178433,SCHW,1988-09-30,0.1481480002403259
+178434,SCHW,1988-10-03,0.1454049944877624
+178435,SCHW,1988-10-04,0.1508920043706894
+178436,SCHW,1988-10-05,0.1591220051050186
+178437,SCHW,1988-10-06,0.1563789993524551
+178438,SCHW,1988-10-07,0.1591220051050186
+178439,SCHW,1988-10-10,0.1591220051050186
+178440,SCHW,1988-10-11,0.1591220051050186
+178441,SCHW,1988-10-12,0.1591220051050186
+178442,SCHW,1988-10-13,0.1591220051050186
+178443,SCHW,1988-10-14,0.1618659943342209
+178444,SCHW,1988-10-17,0.1646090000867843
+178445,SCHW,1988-10-18,0.1646090000867843
+178446,SCHW,1988-10-19,0.1646090000867843
+178447,SCHW,1988-10-20,0.1728399991989135
+178448,SCHW,1988-10-21,0.1838130056858062
+178449,SCHW,1988-10-24,0.1810699999332428
+178450,SCHW,1988-10-25,0.175583004951477
+178451,SCHW,1988-10-26,0.1728399991989135
+178452,SCHW,1988-10-27,0.1728399991989135
+178453,SCHW,1988-10-28,0.1700959950685501
+178454,SCHW,1988-10-31,0.1646090000867843
+178455,SCHW,1988-11-01,0.1646090000867843
+178456,SCHW,1988-11-02,0.1591220051050186
+178457,SCHW,1988-11-03,0.1646090000867843
+178458,SCHW,1988-11-04,0.1646090000867843
+178459,SCHW,1988-11-07,0.1563789993524551
+178460,SCHW,1988-11-08,0.1563789993524551
+178461,SCHW,1988-11-09,0.1481480002403259
+178462,SCHW,1988-11-10,0.1536349952220916
+178463,SCHW,1988-11-11,0.1536349952220916
+178464,SCHW,1988-11-14,0.1508920043706894
+178465,SCHW,1988-11-15,0.1481480002403259
+178466,SCHW,1988-11-16,0.1508920043706894
+178467,SCHW,1988-11-17,0.1508920043706894
+178468,SCHW,1988-11-18,0.1481480002403259
+178469,SCHW,1988-11-21,0.1481480002403259
+178470,SCHW,1988-11-22,0.1481480002403259
+178471,SCHW,1988-11-23,0.1481480002403259
+178472,SCHW,1988-11-25,0.1454049944877624
+178473,SCHW,1988-11-28,0.1454049944877624
+178474,SCHW,1988-11-29,0.1481480002403259
+178475,SCHW,1988-11-30,0.1481480002403259
+178476,SCHW,1988-12-01,0.1481480002403259
+178477,SCHW,1988-12-02,0.1481480002403259
+178478,SCHW,1988-12-05,0.1481480002403259
+178479,SCHW,1988-12-06,0.1454049944877624
+178480,SCHW,1988-12-07,0.1481480002403259
+178481,SCHW,1988-12-08,0.1481480002403259
+178482,SCHW,1988-12-09,0.1454049944877624
+178483,SCHW,1988-12-12,0.1481480002403259
+178484,SCHW,1988-12-13,0.1454049944877624
+178485,SCHW,1988-12-14,0.1454049944877624
+178486,SCHW,1988-12-15,0.1481480002403259
+178487,SCHW,1988-12-16,0.1481480002403259
+178488,SCHW,1988-12-19,0.1481480002403259
+178489,SCHW,1988-12-20,0.1454049944877624
+178490,SCHW,1988-12-21,0.1426610052585601
+178491,SCHW,1988-12-22,0.1454049944877624
+178492,SCHW,1988-12-23,0.1426610052585601
+178493,SCHW,1988-12-27,0.1454049944877624
+178494,SCHW,1988-12-28,0.1454049944877624
+178495,SCHW,1988-12-29,0.1481480002403259
+178496,SCHW,1988-12-30,0.1481480002403259
+178497,SCHW,1989-01-03,0.1481480002403259
+178498,SCHW,1989-01-04,0.1563789993524551
+178499,SCHW,1989-01-05,0.1591220051050186
+178500,SCHW,1989-01-06,0.1673530042171478
+178501,SCHW,1989-01-09,0.1673530042171478
+178502,SCHW,1989-01-10,0.1700959950685501
+178503,SCHW,1989-01-11,0.1673530042171478
+178504,SCHW,1989-01-12,0.1700959950685501
+178505,SCHW,1989-01-13,0.175583004951477
+178506,SCHW,1989-01-16,0.175583004951477
+178507,SCHW,1989-01-17,0.1700959950685501
+178508,SCHW,1989-01-18,0.1700959950685501
+178509,SCHW,1989-01-19,0.1783259958028793
+178510,SCHW,1989-01-20,0.1838130056858062
+178511,SCHW,1989-01-23,0.189300000667572
+178512,SCHW,1989-01-24,0.1920440047979354
+178513,SCHW,1989-01-25,0.1947869956493377
+178514,SCHW,1989-01-26,0.2030179947614669
+178515,SCHW,1989-01-27,0.2194789946079254
+178516,SCHW,1989-01-30,0.2222220003604889
+178517,SCHW,1989-01-31,0.2249660044908523
+178518,SCHW,1989-02-01,0.2331960052251815
+178519,SCHW,1989-02-02,0.2304529994726181
+178520,SCHW,1989-02-03,0.2249660044908523
+178521,SCHW,1989-02-06,0.2139919996261596
+178522,SCHW,1989-02-07,0.2112479954957962
+178523,SCHW,1989-02-08,0.2112479954957962
+178524,SCHW,1989-02-09,0.2112479954957962
+178525,SCHW,1989-02-10,0.2002740055322647
+178526,SCHW,1989-02-13,0.2002740055322647
+178527,SCHW,1989-02-14,0.2057610005140304
+178528,SCHW,1989-02-15,0.2057610005140304
+178529,SCHW,1989-02-16,0.2057610005140304
+178530,SCHW,1989-02-17,0.2057610005140304
+178531,SCHW,1989-02-21,0.2030179947614669
+178532,SCHW,1989-02-22,0.1975309997797012
+178533,SCHW,1989-02-23,0.1947869956493377
+178534,SCHW,1989-02-24,0.1865569949150085
+178535,SCHW,1989-02-27,0.1865569949150085
+178536,SCHW,1989-02-28,0.189300000667572
+178537,SCHW,1989-03-01,0.189300000667572
+178538,SCHW,1989-03-02,0.1975309997797012
+178539,SCHW,1989-03-03,0.1975309997797012
+178540,SCHW,1989-03-06,0.2030179947614669
+178541,SCHW,1989-03-07,0.2057610005140304
+178542,SCHW,1989-03-08,0.2085050046443939
+178543,SCHW,1989-03-09,0.2057610005140304
+178544,SCHW,1989-03-10,0.2057610005140304
+178545,SCHW,1989-03-13,0.2057610005140304
+178546,SCHW,1989-03-14,0.2085050046443939
+178547,SCHW,1989-03-15,0.2057610005140304
+178548,SCHW,1989-03-16,0.2085050046443939
+178549,SCHW,1989-03-17,0.2030179947614669
+178550,SCHW,1989-03-20,0.1947869956493377
+178551,SCHW,1989-03-21,0.1975309997797012
+178552,SCHW,1989-03-22,0.1975309997797012
+178553,SCHW,1989-03-23,0.1920440047979354
+178554,SCHW,1989-03-27,0.1920440047979354
+178555,SCHW,1989-03-28,0.1920440047979354
+178556,SCHW,1989-03-29,0.1920440047979354
+178557,SCHW,1989-03-30,0.1920440047979354
+178558,SCHW,1989-03-31,0.1947869956493377
+178559,SCHW,1989-04-03,0.1947869956493377
+178560,SCHW,1989-04-04,0.1947869956493377
+178561,SCHW,1989-04-05,0.1920440047979354
+178562,SCHW,1989-04-06,0.1975309997797012
+178563,SCHW,1989-04-07,0.1975309997797012
+178564,SCHW,1989-04-10,0.1947869956493377
+178565,SCHW,1989-04-11,0.1975309997797012
+178566,SCHW,1989-04-12,0.2002740055322647
+178567,SCHW,1989-04-13,0.2030179947614669
+178568,SCHW,1989-04-14,0.2139919996261596
+178569,SCHW,1989-04-17,0.2139919996261596
+178570,SCHW,1989-04-18,0.2304529994726181
+178571,SCHW,1989-04-19,0.2386830002069473
+178572,SCHW,1989-04-20,0.2304529994726181
+178573,SCHW,1989-04-21,0.2222220003604889
+178574,SCHW,1989-04-24,0.2222220003604889
+178575,SCHW,1989-04-25,0.2194789946079254
+178576,SCHW,1989-04-26,0.2194789946079254
+178577,SCHW,1989-04-27,0.2222220003604889
+178578,SCHW,1989-04-28,0.2222220003604889
+178579,SCHW,1989-05-01,0.2194789946079254
+178580,SCHW,1989-05-02,0.2194789946079254
+178581,SCHW,1989-05-03,0.2194789946079254
+178582,SCHW,1989-05-04,0.2194789946079254
+178583,SCHW,1989-05-05,0.2194789946079254
+178584,SCHW,1989-05-08,0.2194789946079254
+178585,SCHW,1989-05-09,0.2167350053787231
+178586,SCHW,1989-05-10,0.2194789946079254
+178587,SCHW,1989-05-11,0.2249660044908523
+178588,SCHW,1989-05-12,0.2249660044908523
+178589,SCHW,1989-05-15,0.2414270043373108
+178590,SCHW,1989-05-16,0.2386830002069473
+178591,SCHW,1989-05-17,0.244169995188713
+178592,SCHW,1989-05-18,0.244169995188713
+178593,SCHW,1989-05-19,0.2469139993190765
+178594,SCHW,1989-05-22,0.24965700507164
+178595,SCHW,1989-05-23,0.2551440000534057
+178596,SCHW,1989-05-24,0.257887989282608
+178597,SCHW,1989-05-25,0.2524009943008423
+178598,SCHW,1989-05-26,0.2469139993190765
+178599,SCHW,1989-05-30,0.2469139993190765
+178600,SCHW,1989-05-31,0.257887989282608
+178601,SCHW,1989-06-01,0.2551440000534057
+178602,SCHW,1989-06-02,0.257887989282608
+178603,SCHW,1989-06-05,0.257887989282608
+178604,SCHW,1989-06-06,0.24965700507164
+178605,SCHW,1989-06-07,0.2524009943008423
+178606,SCHW,1989-06-08,0.2606309950351715
+178607,SCHW,1989-06-09,0.263374000787735
+178608,SCHW,1989-06-12,0.2606309950351715
+178609,SCHW,1989-06-13,0.263374000787735
+178610,SCHW,1989-06-14,0.263374000787735
+178611,SCHW,1989-06-15,0.257887989282608
+178612,SCHW,1989-06-16,0.2606309950351715
+178613,SCHW,1989-06-19,0.2606309950351715
+178614,SCHW,1989-06-20,0.263374000787735
+178615,SCHW,1989-06-21,0.263374000787735
+178616,SCHW,1989-06-22,0.2661179900169372
+178617,SCHW,1989-06-23,0.2661179900169372
+178618,SCHW,1989-06-26,0.263374000787735
+178619,SCHW,1989-06-27,0.2606309950351715
+178620,SCHW,1989-06-28,0.2524009943008423
+178621,SCHW,1989-06-29,0.2386830002069473
+178622,SCHW,1989-06-30,0.2414270043373108
+178623,SCHW,1989-07-03,0.2469139993190765
+178624,SCHW,1989-07-05,0.257887989282608
+178625,SCHW,1989-07-06,0.2661179900169372
+178626,SCHW,1989-07-07,0.2688609957695007
+178627,SCHW,1989-07-10,0.2770920097827911
+178628,SCHW,1989-07-11,0.2770920097827911
+178629,SCHW,1989-07-12,0.2798349857330322
+178630,SCHW,1989-07-13,0.2798349857330322
+178631,SCHW,1989-07-14,0.2770920097827911
+178632,SCHW,1989-07-17,0.2853220105171203
+178633,SCHW,1989-07-18,0.3017829954624176
+178634,SCHW,1989-07-19,0.3264749944210052
+178635,SCHW,1989-07-20,0.331961989402771
+178636,SCHW,1989-07-21,0.323731005191803
+178637,SCHW,1989-07-24,0.3209879994392395
+178638,SCHW,1989-07-25,0.3209879994392395
+178639,SCHW,1989-07-26,0.3209879994392395
+178640,SCHW,1989-07-27,0.3374490141868591
+178641,SCHW,1989-07-28,0.3429360091686249
+178642,SCHW,1989-07-31,0.3621399998664856
+178643,SCHW,1989-08-01,0.3593960106372833
+178644,SCHW,1989-08-02,0.3593960106372833
+178645,SCHW,1989-08-03,0.3539089858531952
+178646,SCHW,1989-08-04,0.3429360091686249
+178647,SCHW,1989-08-07,0.3484219908714294
+178648,SCHW,1989-08-08,0.3484219908714294
+178649,SCHW,1989-08-09,0.3456789851188659
+178650,SCHW,1989-08-10,0.3484219908714294
+178651,SCHW,1989-08-11,0.3347049951553345
+178652,SCHW,1989-08-14,0.3347049951553345
+178653,SCHW,1989-08-15,0.3347049951553345
+178654,SCHW,1989-08-16,0.3264749944210052
+178655,SCHW,1989-08-17,0.3264749944210052
+178656,SCHW,1989-08-18,0.3264749944210052
+178657,SCHW,1989-08-21,0.3264749944210052
+178658,SCHW,1989-08-22,0.3155010044574737
+178659,SCHW,1989-08-23,0.3292180001735687
+178660,SCHW,1989-08-24,0.3429360091686249
+178661,SCHW,1989-08-25,0.3484219908714294
+178662,SCHW,1989-08-28,0.3484219908714294
+178663,SCHW,1989-08-29,0.3484219908714294
+178664,SCHW,1989-08-30,0.3484219908714294
+178665,SCHW,1989-08-31,0.3456789851188659
+178666,SCHW,1989-09-01,0.3401919901371002
+178667,SCHW,1989-09-05,0.3456789851188659
+178668,SCHW,1989-09-06,0.3429360091686249
+178669,SCHW,1989-09-07,0.3429360091686249
+178670,SCHW,1989-09-08,0.3456789851188659
+178671,SCHW,1989-09-11,0.3401919901371002
+178672,SCHW,1989-09-12,0.3429360091686249
+178673,SCHW,1989-09-13,0.3374490141868591
+178674,SCHW,1989-09-14,0.3264749944210052
+178675,SCHW,1989-09-15,0.3155010044574737
+178676,SCHW,1989-09-18,0.3182440102100372
+178677,SCHW,1989-09-19,0.3209879994392395
+178678,SCHW,1989-09-20,0.3209879994392395
+178679,SCHW,1989-09-21,0.323731005191803
+178680,SCHW,1989-09-22,0.3292180001735687
+178681,SCHW,1989-09-25,0.3264749944210052
+178682,SCHW,1989-09-26,0.3182440102100372
+178683,SCHW,1989-09-27,0.310014009475708
+178684,SCHW,1989-09-28,0.3017829954624176
+178685,SCHW,1989-09-29,0.3072699904441833
+178686,SCHW,1989-10-02,0.3072699904441833
+178687,SCHW,1989-10-03,0.323731005191803
+178688,SCHW,1989-10-04,0.3209879994392395
+178689,SCHW,1989-10-05,0.323731005191803
+178690,SCHW,1989-10-06,0.323731005191803
+178691,SCHW,1989-10-09,0.323731005191803
+178692,SCHW,1989-10-10,0.3155010044574737
+178693,SCHW,1989-10-11,0.310014009475708
+178694,SCHW,1989-10-12,0.3072699904441833
+178695,SCHW,1989-10-13,0.2798349857330322
+178696,SCHW,1989-10-16,0.2716050148010254
+178697,SCHW,1989-10-17,0.2716050148010254
+178698,SCHW,1989-10-18,0.2716050148010254
+178699,SCHW,1989-10-19,0.2825790047645569
+178700,SCHW,1989-10-20,0.2990399897098541
+178701,SCHW,1989-10-23,0.2990399897098541
+178702,SCHW,1989-10-24,0.2935529947280884
+178703,SCHW,1989-10-25,0.2935529947280884
+178704,SCHW,1989-10-26,0.2798349857330322
+178705,SCHW,1989-10-27,0.2743479907512665
+178706,SCHW,1989-10-30,0.2798349857330322
+178707,SCHW,1989-10-31,0.2853220105171203
+178708,SCHW,1989-11-01,0.2853220105171203
+178709,SCHW,1989-11-02,0.2853220105171203
+178710,SCHW,1989-11-03,0.2798349857330322
+178711,SCHW,1989-11-06,0.2743479907512665
+178712,SCHW,1989-11-07,0.2770920097827911
+178713,SCHW,1989-11-08,0.2853220105171203
+178714,SCHW,1989-11-09,0.2935529947280884
+178715,SCHW,1989-11-10,0.2962960004806518
+178716,SCHW,1989-11-13,0.2935529947280884
+178717,SCHW,1989-11-14,0.2962960004806518
+178718,SCHW,1989-11-15,0.2962960004806518
+178719,SCHW,1989-11-16,0.2908090054988861
+178720,SCHW,1989-11-17,0.2908090054988861
+178721,SCHW,1989-11-20,0.2853220105171203
+178722,SCHW,1989-11-21,0.2853220105171203
+178723,SCHW,1989-11-22,0.2825790047645569
+178724,SCHW,1989-11-24,0.2853220105171203
+178725,SCHW,1989-11-27,0.2798349857330322
+178726,SCHW,1989-11-28,0.2798349857330322
+178727,SCHW,1989-11-29,0.2770920097827911
+178728,SCHW,1989-11-30,0.2743479907512665
+178729,SCHW,1989-12-01,0.2716050148010254
+178730,SCHW,1989-12-04,0.2798349857330322
+178731,SCHW,1989-12-05,0.2935529947280884
+178732,SCHW,1989-12-06,0.3155010044574737
+178733,SCHW,1989-12-07,0.3209879994392395
+178734,SCHW,1989-12-08,0.3209879994392395
+178735,SCHW,1989-12-11,0.3127569854259491
+178736,SCHW,1989-12-12,0.3127569854259491
+178737,SCHW,1989-12-13,0.3264749944210052
+178738,SCHW,1989-12-14,0.323731005191803
+178739,SCHW,1989-12-15,0.3264749944210052
+178740,SCHW,1989-12-18,0.3127569854259491
+178741,SCHW,1989-12-19,0.2990399897098541
+178742,SCHW,1989-12-20,0.3045270144939422
+178743,SCHW,1989-12-21,0.3045270144939422
+178744,SCHW,1989-12-22,0.3072699904441833
+178745,SCHW,1989-12-26,0.3017829954624176
+178746,SCHW,1989-12-27,0.3017829954624176
+178747,SCHW,1989-12-28,0.3045270144939422
+178748,SCHW,1989-12-29,0.3045270144939422
+178749,SCHW,1990-01-02,0.310014009475708
+178750,SCHW,1990-01-03,0.323731005191803
+178751,SCHW,1990-01-04,0.3209879994392395
+178752,SCHW,1990-01-05,0.3209879994392395
+178753,SCHW,1990-01-08,0.3292180001735687
+178754,SCHW,1990-01-09,0.323731005191803
+178755,SCHW,1990-01-10,0.3209879994392395
+178756,SCHW,1990-01-11,0.323731005191803
+178757,SCHW,1990-01-12,0.3155010044574737
+178758,SCHW,1990-01-15,0.3045270144939422
+178759,SCHW,1990-01-16,0.310014009475708
+178760,SCHW,1990-01-17,0.3155010044574737
+178761,SCHW,1990-01-18,0.3127569854259491
+178762,SCHW,1990-01-19,0.3182440102100372
+178763,SCHW,1990-01-22,0.3127569854259491
+178764,SCHW,1990-01-23,0.3072699904441833
+178765,SCHW,1990-01-24,0.3017829954624176
+178766,SCHW,1990-01-25,0.3045270144939422
+178767,SCHW,1990-01-26,0.2962960004806518
+178768,SCHW,1990-01-29,0.2935529947280884
+178769,SCHW,1990-01-30,0.2935529947280884
+178770,SCHW,1990-01-31,0.2962960004806518
+178771,SCHW,1990-02-01,0.3072699904441833
+178772,SCHW,1990-02-02,0.3017829954624176
+178773,SCHW,1990-02-05,0.3017829954624176
+178774,SCHW,1990-02-06,0.3017829954624176
+178775,SCHW,1990-02-07,0.3045270144939422
+178776,SCHW,1990-02-08,0.310014009475708
+178777,SCHW,1990-02-09,0.3209879994392395
+178778,SCHW,1990-02-12,0.3182440102100372
+178779,SCHW,1990-02-13,0.3209879994392395
+178780,SCHW,1990-02-14,0.3264749944210052
+178781,SCHW,1990-02-15,0.3264749944210052
+178782,SCHW,1990-02-16,0.331961989402771
+178783,SCHW,1990-02-20,0.323731005191803
+178784,SCHW,1990-02-21,0.323731005191803
+178785,SCHW,1990-02-22,0.331961989402771
+178786,SCHW,1990-02-23,0.3292180001735687
+178787,SCHW,1990-02-26,0.3292180001735687
+178788,SCHW,1990-02-27,0.323731005191803
+178789,SCHW,1990-02-28,0.3347049951553345
+178790,SCHW,1990-03-01,0.3484219908714294
+178791,SCHW,1990-03-02,0.3539089858531952
+178792,SCHW,1990-03-05,0.3566530048847198
+178793,SCHW,1990-03-06,0.386830985546112
+178794,SCHW,1990-03-07,0.3813439905643463
+178795,SCHW,1990-03-08,0.3923180103302002
+178796,SCHW,1990-03-09,0.3813439905643463
+178797,SCHW,1990-03-12,0.3813439905643463
+178798,SCHW,1990-03-13,0.386830985546112
+178799,SCHW,1990-03-14,0.3786010146141052
+178800,SCHW,1990-03-15,0.3758569955825805
+178801,SCHW,1990-03-16,0.3758569955825805
+178802,SCHW,1990-03-19,0.3703700006008148
+178803,SCHW,1990-03-20,0.3731139898300171
+178804,SCHW,1990-03-21,0.3758569955825805
+178805,SCHW,1990-03-22,0.3676269948482513
+178806,SCHW,1990-03-23,0.3703700006008148
+178807,SCHW,1990-03-26,0.3731139898300171
+178808,SCHW,1990-03-27,0.3731139898300171
+178809,SCHW,1990-03-28,0.3758569955825805
+178810,SCHW,1990-03-29,0.3703700006008148
+178811,SCHW,1990-03-30,0.3731139898300171
+178812,SCHW,1990-04-02,0.3621399998664856
+178813,SCHW,1990-04-03,0.3648830056190491
+178814,SCHW,1990-04-04,0.3731139898300171
+178815,SCHW,1990-04-05,0.3758569955825805
+178816,SCHW,1990-04-06,0.3731139898300171
+178817,SCHW,1990-04-09,0.3676269948482513
+178818,SCHW,1990-04-10,0.3731139898300171
+178819,SCHW,1990-04-11,0.3731139898300171
+178820,SCHW,1990-04-12,0.3703700006008148
+178821,SCHW,1990-04-16,0.3703700006008148
+178822,SCHW,1990-04-17,0.3676269948482513
+178823,SCHW,1990-04-18,0.3484219908714294
+178824,SCHW,1990-04-19,0.3347049951553345
+178825,SCHW,1990-04-20,0.3374490141868591
+178826,SCHW,1990-04-23,0.331961989402771
+178827,SCHW,1990-04-24,0.3374490141868591
+178828,SCHW,1990-04-25,0.3456789851188659
+178829,SCHW,1990-04-26,0.3292180001735687
+178830,SCHW,1990-04-27,0.3292180001735687
+178831,SCHW,1990-04-30,0.331961989402771
+178832,SCHW,1990-05-01,0.331961989402771
+178833,SCHW,1990-05-02,0.3292180001735687
+178834,SCHW,1990-05-03,0.3401919901371002
+178835,SCHW,1990-05-04,0.3484219908714294
+178836,SCHW,1990-05-07,0.3511660099029541
+178837,SCHW,1990-05-08,0.3484219908714294
+178838,SCHW,1990-05-09,0.3484219908714294
+178839,SCHW,1990-05-10,0.3456789851188659
+178840,SCHW,1990-05-11,0.3621399998664856
+178841,SCHW,1990-05-14,0.3703700006008148
+178842,SCHW,1990-05-15,0.3703700006008148
+178843,SCHW,1990-05-16,0.3566530048847198
+178844,SCHW,1990-05-17,0.3621399998664856
+178845,SCHW,1990-05-18,0.3593960106372833
+178846,SCHW,1990-05-21,0.3593960106372833
+178847,SCHW,1990-05-22,0.3648830056190491
+178848,SCHW,1990-05-23,0.3593960106372833
+178849,SCHW,1990-05-24,0.3566530048847198
+178850,SCHW,1990-05-25,0.3484219908714294
+178851,SCHW,1990-05-29,0.3456789851188659
+178852,SCHW,1990-05-30,0.3456789851188659
+178853,SCHW,1990-05-31,0.3456789851188659
+178854,SCHW,1990-06-01,0.3566530048847198
+178855,SCHW,1990-06-04,0.3566530048847198
+178856,SCHW,1990-06-05,0.3593960106372833
+178857,SCHW,1990-06-06,0.3566530048847198
+178858,SCHW,1990-06-07,0.3539089858531952
+178859,SCHW,1990-06-08,0.3511660099029541
+178860,SCHW,1990-06-11,0.3429360091686249
+178861,SCHW,1990-06-12,0.3401919901371002
+178862,SCHW,1990-06-13,0.3401919901371002
+178863,SCHW,1990-06-14,0.3374490141868591
+178864,SCHW,1990-06-15,0.3374490141868591
+178865,SCHW,1990-06-18,0.3347049951553345
+178866,SCHW,1990-06-19,0.3374490141868591
+178867,SCHW,1990-06-20,0.3374490141868591
+178868,SCHW,1990-06-21,0.3347049951553345
+178869,SCHW,1990-06-22,0.3429360091686249
+178870,SCHW,1990-06-25,0.3401919901371002
+178871,SCHW,1990-06-26,0.3401919901371002
+178872,SCHW,1990-06-27,0.3429360091686249
+178873,SCHW,1990-06-28,0.3484219908714294
+178874,SCHW,1990-06-29,0.3347049951553345
+178875,SCHW,1990-07-02,0.3374490141868591
+178876,SCHW,1990-07-03,0.3374490141868591
+178877,SCHW,1990-07-05,0.3264749944210052
+178878,SCHW,1990-07-06,0.323731005191803
+178879,SCHW,1990-07-09,0.3209879994392395
+178880,SCHW,1990-07-10,0.3017829954624176
+178881,SCHW,1990-07-11,0.3017829954624176
+178882,SCHW,1990-07-12,0.3209879994392395
+178883,SCHW,1990-07-13,0.3484219908714294
+178884,SCHW,1990-07-16,0.3511660099029541
+178885,SCHW,1990-07-17,0.3511660099029541
+178886,SCHW,1990-07-18,0.3456789851188659
+178887,SCHW,1990-07-19,0.3347049951553345
+178888,SCHW,1990-07-20,0.3374490141868591
+178889,SCHW,1990-07-23,0.3292180001735687
+178890,SCHW,1990-07-24,0.323731005191803
+178891,SCHW,1990-07-25,0.3292180001735687
+178892,SCHW,1990-07-26,0.3155010044574737
+178893,SCHW,1990-07-27,0.3127569854259491
+178894,SCHW,1990-07-30,0.3127569854259491
+178895,SCHW,1990-07-31,0.2990399897098541
+178896,SCHW,1990-08-01,0.310014009475708
+178897,SCHW,1990-08-02,0.3017829954624176
+178898,SCHW,1990-08-03,0.3045270144939422
+178899,SCHW,1990-08-06,0.2853220105171203
+178900,SCHW,1990-08-07,0.2853220105171203
+178901,SCHW,1990-08-08,0.2908090054988861
+178902,SCHW,1990-08-09,0.2908090054988861
+178903,SCHW,1990-08-10,0.2908090054988861
+178904,SCHW,1990-08-13,0.2853220105171203
+178905,SCHW,1990-08-14,0.2825790047645569
+178906,SCHW,1990-08-15,0.2825790047645569
+178907,SCHW,1990-08-16,0.2798349857330322
+178908,SCHW,1990-08-17,0.2688609957695007
+178909,SCHW,1990-08-20,0.2661179900169372
+178910,SCHW,1990-08-21,0.2688609957695007
+178911,SCHW,1990-08-22,0.2524009943008423
+178912,SCHW,1990-08-23,0.2359399944543838
+178913,SCHW,1990-08-24,0.2469139993190765
+178914,SCHW,1990-08-27,0.2743479907512665
+178915,SCHW,1990-08-28,0.2798349857330322
+178916,SCHW,1990-08-29,0.2825790047645569
+178917,SCHW,1990-08-30,0.2798349857330322
+178918,SCHW,1990-08-31,0.2770920097827911
+178919,SCHW,1990-09-04,0.2688609957695007
+178920,SCHW,1990-09-05,0.2716050148010254
+178921,SCHW,1990-09-06,0.2716050148010254
+178922,SCHW,1990-09-07,0.2743479907512665
+178923,SCHW,1990-09-10,0.2770920097827911
+178924,SCHW,1990-09-11,0.2798349857330322
+178925,SCHW,1990-09-12,0.2770920097827911
+178926,SCHW,1990-09-13,0.2935529947280884
+178927,SCHW,1990-09-14,0.2935529947280884
+178928,SCHW,1990-09-17,0.3017829954624176
+178929,SCHW,1990-09-18,0.2935529947280884
+178930,SCHW,1990-09-19,0.2935529947280884
+178931,SCHW,1990-09-20,0.2935529947280884
+178932,SCHW,1990-09-21,0.2962960004806518
+178933,SCHW,1990-09-24,0.2880659997463226
+178934,SCHW,1990-09-25,0.2688609957695007
+178935,SCHW,1990-09-26,0.244169995188713
+178936,SCHW,1990-09-27,0.244169995188713
+178937,SCHW,1990-09-28,0.24965700507164
+178938,SCHW,1990-10-01,0.2798349857330322
+178939,SCHW,1990-10-02,0.2962960004806518
+178940,SCHW,1990-10-03,0.2853220105171203
+178941,SCHW,1990-10-04,0.2880659997463226
+178942,SCHW,1990-10-05,0.2880659997463226
+178943,SCHW,1990-10-08,0.2853220105171203
+178944,SCHW,1990-10-09,0.2853220105171203
+178945,SCHW,1990-10-10,0.2825790047645569
+178946,SCHW,1990-10-11,0.2743479907512665
+178947,SCHW,1990-10-12,0.2688609957695007
+178948,SCHW,1990-10-15,0.2716050148010254
+178949,SCHW,1990-10-16,0.2770920097827911
+178950,SCHW,1990-10-17,0.2798349857330322
+178951,SCHW,1990-10-18,0.2743479907512665
+178952,SCHW,1990-10-19,0.2853220105171203
+178953,SCHW,1990-10-22,0.2853220105171203
+178954,SCHW,1990-10-23,0.2880659997463226
+178955,SCHW,1990-10-24,0.2880659997463226
+178956,SCHW,1990-10-25,0.2908090054988861
+178957,SCHW,1990-10-26,0.2880659997463226
+178958,SCHW,1990-10-29,0.2825790047645569
+178959,SCHW,1990-10-30,0.2743479907512665
+178960,SCHW,1990-10-31,0.2770920097827911
+178961,SCHW,1990-11-01,0.2798349857330322
+178962,SCHW,1990-11-02,0.2853220105171203
+178963,SCHW,1990-11-05,0.2880659997463226
+178964,SCHW,1990-11-06,0.2935529947280884
+178965,SCHW,1990-11-07,0.2853220105171203
+178966,SCHW,1990-11-08,0.2825790047645569
+178967,SCHW,1990-11-09,0.2798349857330322
+178968,SCHW,1990-11-12,0.2825790047645569
+178969,SCHW,1990-11-13,0.2825790047645569
+178970,SCHW,1990-11-14,0.2880659997463226
+178971,SCHW,1990-11-15,0.2825790047645569
+178972,SCHW,1990-11-16,0.2798349857330322
+178973,SCHW,1990-11-19,0.2798349857330322
+178974,SCHW,1990-11-20,0.2825790047645569
+178975,SCHW,1990-11-21,0.2798349857330322
+178976,SCHW,1990-11-23,0.2798349857330322
+178977,SCHW,1990-11-26,0.2743479907512665
+178978,SCHW,1990-11-27,0.2743479907512665
+178979,SCHW,1990-11-28,0.2770920097827911
+178980,SCHW,1990-11-29,0.2743479907512665
+178981,SCHW,1990-11-30,0.2606309950351715
+178982,SCHW,1990-12-03,0.257887989282608
+178983,SCHW,1990-12-04,0.263374000787735
+178984,SCHW,1990-12-05,0.2606309950351715
+178985,SCHW,1990-12-06,0.2661179900169372
+178986,SCHW,1990-12-07,0.2688609957695007
+178987,SCHW,1990-12-10,0.2798349857330322
+178988,SCHW,1990-12-11,0.2770920097827911
+178989,SCHW,1990-12-12,0.2798349857330322
+178990,SCHW,1990-12-13,0.2825790047645569
+178991,SCHW,1990-12-14,0.2825790047645569
+178992,SCHW,1990-12-17,0.2798349857330322
+178993,SCHW,1990-12-18,0.2770920097827911
+178994,SCHW,1990-12-19,0.2743479907512665
+178995,SCHW,1990-12-20,0.2825790047645569
+178996,SCHW,1990-12-21,0.2716050148010254
+178997,SCHW,1990-12-24,0.2716050148010254
+178998,SCHW,1990-12-26,0.2688609957695007
+178999,SCHW,1990-12-27,0.263374000787735
+179000,SCHW,1990-12-28,0.257887989282608
+179001,SCHW,1990-12-31,0.24965700507164
+179002,SCHW,1991-01-02,0.2551440000534057
+179003,SCHW,1991-01-03,0.2606309950351715
+179004,SCHW,1991-01-04,0.263374000787735
+179005,SCHW,1991-01-07,0.263374000787735
+179006,SCHW,1991-01-08,0.263374000787735
+179007,SCHW,1991-01-09,0.2688609957695007
+179008,SCHW,1991-01-10,0.2661179900169372
+179009,SCHW,1991-01-11,0.2661179900169372
+179010,SCHW,1991-01-14,0.263374000787735
+179011,SCHW,1991-01-15,0.2661179900169372
+179012,SCHW,1991-01-16,0.2661179900169372
+179013,SCHW,1991-01-17,0.2798349857330322
+179014,SCHW,1991-01-18,0.2825790047645569
+179015,SCHW,1991-01-21,0.2743479907512665
+179016,SCHW,1991-01-22,0.2743479907512665
+179017,SCHW,1991-01-23,0.2770920097827911
+179018,SCHW,1991-01-24,0.2880659997463226
+179019,SCHW,1991-01-25,0.3017829954624176
+179020,SCHW,1991-01-28,0.3045270144939422
+179021,SCHW,1991-01-29,0.3072699904441833
+179022,SCHW,1991-01-30,0.3182440102100372
+179023,SCHW,1991-01-31,0.3511660099029541
+179024,SCHW,1991-02-01,0.3566530048847198
+179025,SCHW,1991-02-04,0.3539089858531952
+179026,SCHW,1991-02-05,0.3539089858531952
+179027,SCHW,1991-02-06,0.3648830056190491
+179028,SCHW,1991-02-07,0.3593960106372833
+179029,SCHW,1991-02-08,0.3566530048847198
+179030,SCHW,1991-02-11,0.3840880095958709
+179031,SCHW,1991-02-12,0.3923180103302002
+179032,SCHW,1991-02-13,0.3950619995594024
+179033,SCHW,1991-02-14,0.4005489945411682
+179034,SCHW,1991-02-15,0.4032920002937317
+179035,SCHW,1991-02-19,0.3950619995594024
+179036,SCHW,1991-02-20,0.3758569955825805
+179037,SCHW,1991-02-21,0.3676269948482513
+179038,SCHW,1991-02-22,0.386830985546112
+179039,SCHW,1991-02-25,0.3978050053119659
+179040,SCHW,1991-02-26,0.3950619995594024
+179041,SCHW,1991-02-27,0.3950619995594024
+179042,SCHW,1991-02-28,0.4005489945411682
+179043,SCHW,1991-03-01,0.4115230143070221
+179044,SCHW,1991-03-04,0.4170100092887878
+179045,SCHW,1991-03-05,0.425240010023117
+179046,SCHW,1991-03-06,0.4307270050048828
+179047,SCHW,1991-03-07,0.4224970042705536
+179048,SCHW,1991-03-08,0.4060359895229339
+179049,SCHW,1991-03-11,0.4005489945411682
+179050,SCHW,1991-03-12,0.3895750045776367
+179051,SCHW,1991-03-13,0.3923180103302002
+179052,SCHW,1991-03-14,0.4032920002937317
+179053,SCHW,1991-03-15,0.3978050053119659
+179054,SCHW,1991-03-18,0.4032920002937317
+179055,SCHW,1991-03-19,0.3978050053119659
+179056,SCHW,1991-03-20,0.4032920002937317
+179057,SCHW,1991-03-21,0.4060359895229339
+179058,SCHW,1991-03-22,0.4087789952754974
+179059,SCHW,1991-03-25,0.4142659902572632
+179060,SCHW,1991-03-26,0.4279839992523193
+179061,SCHW,1991-03-27,0.425240010023117
+179062,SCHW,1991-03-28,0.4444440007209778
+179063,SCHW,1991-04-01,0.4417009949684143
+179064,SCHW,1991-04-02,0.460904985666275
+179065,SCHW,1991-04-03,0.460904985666275
+179066,SCHW,1991-04-04,0.4581620097160339
+179067,SCHW,1991-04-05,0.4526750147342682
+179068,SCHW,1991-04-08,0.4499309957027435
+179069,SCHW,1991-04-09,0.4499309957027435
+179070,SCHW,1991-04-10,0.4718790054321289
+179071,SCHW,1991-04-11,0.4691359996795654
+179072,SCHW,1991-04-12,0.4663920104503631
+179073,SCHW,1991-04-15,0.4636490046977997
+179074,SCHW,1991-04-16,0.4636490046977997
+179075,SCHW,1991-04-17,0.4773660004138946
+179076,SCHW,1991-04-18,0.4773660004138946
+179077,SCHW,1991-04-19,0.460904985666275
+179078,SCHW,1991-04-22,0.4417009949684143
+179079,SCHW,1991-04-23,0.4362139999866485
+179080,SCHW,1991-04-24,0.4197529852390289
+179081,SCHW,1991-04-25,0.4224970042705536
+179082,SCHW,1991-04-26,0.4142659902572632
+179083,SCHW,1991-04-29,0.3950619995594024
+179084,SCHW,1991-04-30,0.3978050053119659
+179085,SCHW,1991-05-01,0.4115230143070221
+179086,SCHW,1991-05-02,0.4334709942340851
+179087,SCHW,1991-05-03,0.4417009949684143
+179088,SCHW,1991-05-06,0.4334709942340851
+179089,SCHW,1991-05-07,0.4334709942340851
+179090,SCHW,1991-05-08,0.4362139999866485
+179091,SCHW,1991-05-09,0.4444440007209778
+179092,SCHW,1991-05-10,0.4417009949684143
+179093,SCHW,1991-05-13,0.438957005739212
+179094,SCHW,1991-05-14,0.4362139999866485
+179095,SCHW,1991-05-15,0.4334709942340851
+179096,SCHW,1991-05-16,0.4334709942340851
+179097,SCHW,1991-05-17,0.4334709942340851
+179098,SCHW,1991-05-20,0.438957005739212
+179099,SCHW,1991-05-21,0.4444440007209778
+179100,SCHW,1991-05-22,0.44718798995018
+179101,SCHW,1991-05-23,0.4499309957027435
+179102,SCHW,1991-05-24,0.460904985666275
+179103,SCHW,1991-05-28,0.4718790054321289
+179104,SCHW,1991-05-29,0.4828529953956604
+179105,SCHW,1991-05-30,0.4938269853591919
+179106,SCHW,1991-05-31,0.4938269853591919
+179107,SCHW,1991-06-03,0.4883399903774261
+179108,SCHW,1991-06-04,0.5048009753227234
+179109,SCHW,1991-06-05,0.5020580291748047
+179110,SCHW,1991-06-06,0.49931401014328
+179111,SCHW,1991-06-07,0.5102880001068115
+179112,SCHW,1991-06-10,0.5157750248908997
+179113,SCHW,1991-06-11,0.5157750248908997
+179114,SCHW,1991-06-12,0.4910840094089508
+179115,SCHW,1991-06-13,0.4910840094089508
+179116,SCHW,1991-06-14,0.4938269853591919
+179117,SCHW,1991-06-17,0.5048009753227234
+179118,SCHW,1991-06-18,0.5020580291748047
+179119,SCHW,1991-06-19,0.49931401014328
+179120,SCHW,1991-06-20,0.5048009753227234
+179121,SCHW,1991-06-21,0.5157750248908997
+179122,SCHW,1991-06-24,0.5130320191383362
+179123,SCHW,1991-06-25,0.5185189843177795
+179124,SCHW,1991-06-26,0.5157750248908997
+179125,SCHW,1991-06-27,0.5267490148544312
+179126,SCHW,1991-06-28,0.5432100296020508
+179127,SCHW,1991-07-01,0.5706449747085571
+179128,SCHW,1991-07-02,0.5624139904975891
+179129,SCHW,1991-07-03,0.5541840195655823
+179130,SCHW,1991-07-05,0.5486969947814941
+179131,SCHW,1991-07-08,0.5569270253181458
+179132,SCHW,1991-07-09,0.5816190242767334
+179133,SCHW,1991-07-10,0.5871059894561768
+179134,SCHW,1991-07-11,0.6008229851722717
+179135,SCHW,1991-07-12,0.5925930142402649
+179136,SCHW,1991-07-15,0.5925930142402649
+179137,SCHW,1991-07-16,0.5925930142402649
+179138,SCHW,1991-07-17,0.5925930142402649
+179139,SCHW,1991-07-18,0.5953360199928284
+179140,SCHW,1991-07-19,0.5761319994926453
+179141,SCHW,1991-07-22,0.5624139904975891
+179142,SCHW,1991-07-23,0.5596709847450256
+179143,SCHW,1991-07-24,0.5706449747085571
+179144,SCHW,1991-07-25,0.5871059894561768
+179145,SCHW,1991-07-26,0.5953360199928284
+179146,SCHW,1991-07-29,0.5980799794197083
+179147,SCHW,1991-07-30,0.6063100099563599
+179148,SCHW,1991-07-31,0.6035670042037964
+179149,SCHW,1991-08-01,0.6008229851722717
+179150,SCHW,1991-08-02,0.5953360199928284
+179151,SCHW,1991-08-05,0.5843619704246521
+179152,SCHW,1991-08-06,0.5898489952087402
+179153,SCHW,1991-08-07,0.5871059894561768
+179154,SCHW,1991-08-08,0.5953360199928284
+179155,SCHW,1991-08-09,0.5898489952087402
+179156,SCHW,1991-08-12,0.5898489952087402
+179157,SCHW,1991-08-13,0.5953360199928284
+179158,SCHW,1991-08-14,0.6117969751358032
+179159,SCHW,1991-08-15,0.6145399808883667
+179160,SCHW,1991-08-16,0.6035670042037964
+179161,SCHW,1991-08-19,0.5706449747085571
+179162,SCHW,1991-08-20,0.5569270253181458
+179163,SCHW,1991-08-21,0.5816190242767334
+179164,SCHW,1991-08-22,0.6008229851722717
+179165,SCHW,1991-08-23,0.6172839999198914
+179166,SCHW,1991-08-26,0.6200270056724548
+179167,SCHW,1991-08-27,0.6090530157089233
+179168,SCHW,1991-08-28,0.6172839999198914
+179169,SCHW,1991-08-29,0.633745014667511
+179170,SCHW,1991-08-30,0.6227710247039795
+179171,SCHW,1991-09-03,0.6282579898834229
+179172,SCHW,1991-09-04,0.6255139708518982
+179173,SCHW,1991-09-05,0.6227710247039795
+179174,SCHW,1991-09-06,0.6227710247039795
+179175,SCHW,1991-09-09,0.6117969751358032
+179176,SCHW,1991-09-10,0.5706449747085571
+179177,SCHW,1991-09-11,0.5651580095291138
+179178,SCHW,1991-09-12,0.5925930142402649
+179179,SCHW,1991-09-13,0.5953360199928284
+179180,SCHW,1991-09-16,0.5925930142402649
+179181,SCHW,1991-09-17,0.5980799794197083
+179182,SCHW,1991-09-18,0.5953360199928284
+179183,SCHW,1991-09-19,0.6063100099563599
+179184,SCHW,1991-09-20,0.655692994594574
+179185,SCHW,1991-09-23,0.669409990310669
+179186,SCHW,1991-09-24,0.6611800193786621
+179187,SCHW,1991-09-25,0.6639230251312256
+179188,SCHW,1991-09-26,0.6748970150947571
+179189,SCHW,1991-09-27,0.6639230251312256
+179190,SCHW,1991-09-30,0.6831279993057251
+179191,SCHW,1991-10-01,0.6941019892692566
+179192,SCHW,1991-10-02,0.6995880007743835
+179193,SCHW,1991-10-03,0.6941019892692566
+179194,SCHW,1991-10-04,0.6913579702377319
+179195,SCHW,1991-10-07,0.6831279993057251
+179196,SCHW,1991-10-08,0.6803839802742004
+179197,SCHW,1991-10-09,0.6858710050582886
+179198,SCHW,1991-10-10,0.6831279993057251
+179199,SCHW,1991-10-11,0.6886150240898132
+179200,SCHW,1991-10-14,0.6886150240898132
+179201,SCHW,1991-10-15,0.7462279796600342
+179202,SCHW,1991-10-16,0.7462279796600342
+179203,SCHW,1991-10-17,0.7352539896965027
+179204,SCHW,1991-10-18,0.7434840202331543
+179205,SCHW,1991-10-21,0.7434840202331543
+179206,SCHW,1991-10-22,0.7681760191917419
+179207,SCHW,1991-10-23,0.7983540296554565
+179208,SCHW,1991-10-24,0.7956100106239319
+179209,SCHW,1991-10-25,0.7818930149078369
+179210,SCHW,1991-10-28,0.7709190249443054
+179211,SCHW,1991-10-29,0.8010969758033752
+179212,SCHW,1991-10-30,0.8285319805145264
+179213,SCHW,1991-10-31,0.8285319805145264
+179214,SCHW,1991-11-01,0.823045015335083
+179215,SCHW,1991-11-04,0.8203020095825195
+179216,SCHW,1991-11-05,0.8340190052986145
+179217,SCHW,1991-11-06,0.8175579905509949
+179218,SCHW,1991-11-07,0.809328019618988
+179219,SCHW,1991-11-08,0.8175579905509949
+179220,SCHW,1991-11-11,0.8120710253715515
+179221,SCHW,1991-11-12,0.8203020095825195
+179222,SCHW,1991-11-13,0.8175579905509949
+179223,SCHW,1991-11-14,0.8203020095825195
+179224,SCHW,1991-11-15,0.7928670048713684
+179225,SCHW,1991-11-18,0.7791500091552734
+179226,SCHW,1991-11-19,0.7434840202331543
+179227,SCHW,1991-11-20,0.7379969954490662
+179228,SCHW,1991-11-21,0.7242799997329712
+179229,SCHW,1991-11-22,0.6995880007743835
+179230,SCHW,1991-11-25,0.6858710050582886
+179231,SCHW,1991-11-26,0.6748970150947571
+179232,SCHW,1991-11-27,0.6941019892692566
+179233,SCHW,1991-11-29,0.7187929749488831
+179234,SCHW,1991-12-02,0.7379969954490662
+179235,SCHW,1991-12-03,0.7572020292282104
+179236,SCHW,1991-12-04,0.7448559999465942
+179237,SCHW,1991-12-05,0.7366260290145874
+179238,SCHW,1991-12-06,0.7572020292282104
+179239,SCHW,1991-12-09,0.7860080003738403
+179240,SCHW,1991-12-10,0.7860080003738403
+179241,SCHW,1991-12-11,0.7818930149078369
+179242,SCHW,1991-12-12,0.7901229858398438
+179243,SCHW,1991-12-13,0.810699999332428
+179244,SCHW,1991-12-16,0.823045015335083
+179245,SCHW,1991-12-17,0.8148149847984314
+179246,SCHW,1991-12-18,0.7818930149078369
+179247,SCHW,1991-12-19,0.7572020292282104
+179248,SCHW,1991-12-20,0.7654320001602173
+179249,SCHW,1991-12-23,0.7901229858398438
+179250,SCHW,1991-12-24,0.8271600008010864
+179251,SCHW,1991-12-26,0.8271600008010864
+179252,SCHW,1991-12-27,0.8724279999732971
+179253,SCHW,1991-12-30,0.958847999572754
+179254,SCHW,1991-12-31,1.0
+179255,SCHW,1992-01-02,0.9753090143203736
+179256,SCHW,1992-01-03,0.9753090143203736
+179257,SCHW,1992-01-06,0.9835389852523804
+179258,SCHW,1992-01-07,0.9958850145339966
+179259,SCHW,1992-01-08,1.0164610147476196
+179260,SCHW,1992-01-09,1.0864200592041016
+179261,SCHW,1992-01-10,1.0617280006408691
+179262,SCHW,1992-01-13,1.0534980297088623
+179263,SCHW,1992-01-14,1.0864200592041016
+179264,SCHW,1992-01-15,1.1728399991989136
+179265,SCHW,1992-01-16,1.152263045310974
+179266,SCHW,1992-01-17,1.1481479406356812
+179267,SCHW,1992-01-20,1.0740740299224854
+179268,SCHW,1992-01-21,1.0164610147476196
+179269,SCHW,1992-01-22,1.0740740299224854
+179270,SCHW,1992-01-23,1.090535044670105
+179271,SCHW,1992-01-24,1.1069960594177246
+179272,SCHW,1992-01-27,1.0740740299224854
+179273,SCHW,1992-01-28,1.0493830442428589
+179274,SCHW,1992-01-29,1.0617280006408691
+179275,SCHW,1992-01-30,1.0946500301361084
+179276,SCHW,1992-01-31,1.0493830442428589
+179277,SCHW,1992-02-03,1.0
+179278,SCHW,1992-02-04,1.0617280006408691
+179279,SCHW,1992-02-05,1.0576130151748655
+179280,SCHW,1992-02-06,1.0329220294952393
+179281,SCHW,1992-02-07,1.020576000213623
+179282,SCHW,1992-02-10,1.0123460292816162
+179283,SCHW,1992-02-11,1.0246909856796265
+179284,SCHW,1992-02-12,1.0246909856796265
+179285,SCHW,1992-02-13,1.0123460292816162
+179286,SCHW,1992-02-14,1.0082299709320068
+179287,SCHW,1992-02-18,1.0041149854660034
+179288,SCHW,1992-02-19,0.979423999786377
+179289,SCHW,1992-02-20,1.0041149854660034
+179290,SCHW,1992-02-21,0.9917700290679932
+179291,SCHW,1992-02-24,0.9917700290679932
+179292,SCHW,1992-02-25,0.9835389852523804
+179293,SCHW,1992-02-26,1.1028809547424316
+179294,SCHW,1992-02-27,1.111111044883728
+179295,SCHW,1992-02-28,1.0946500301361084
+179296,SCHW,1992-03-02,1.127571940422058
+179297,SCHW,1992-03-03,1.123456954956055
+179298,SCHW,1992-03-04,1.1358020305633545
+179299,SCHW,1992-03-05,1.1193419694900513
+179300,SCHW,1992-03-06,1.123456954956055
+179301,SCHW,1992-03-09,1.131687045097351
+179302,SCHW,1992-03-10,1.1440329551696775
+179303,SCHW,1992-03-11,1.131687045097351
+179304,SCHW,1992-03-12,1.1193419694900513
+179305,SCHW,1992-03-13,1.1152260303497314
+179306,SCHW,1992-03-16,1.123456954956055
+179307,SCHW,1992-03-17,1.1810699701309204
+179308,SCHW,1992-03-18,1.1851849555969238
+179309,SCHW,1992-03-19,1.176954984664917
+179310,SCHW,1992-03-20,1.2057609558105469
+179311,SCHW,1992-03-23,1.19753098487854
+179312,SCHW,1992-03-24,1.2098770141601562
+179313,SCHW,1992-03-25,1.22633695602417
+179314,SCHW,1992-03-26,1.2016459703445437
+179315,SCHW,1992-03-27,1.2057609558105469
+179316,SCHW,1992-03-30,1.176954984664917
+179317,SCHW,1992-03-31,1.1399179697036743
+179318,SCHW,1992-04-01,1.0617280006408691
+179319,SCHW,1992-04-02,0.958847999572754
+179320,SCHW,1992-04-03,0.9629629850387572
+179321,SCHW,1992-04-06,1.0164610147476196
+179322,SCHW,1992-04-07,0.9670779705047609
+179323,SCHW,1992-04-08,0.950617015361786
+179324,SCHW,1992-04-09,1.0164610147476196
+179325,SCHW,1992-04-10,0.9917700290679932
+179326,SCHW,1992-04-13,0.9670779705047609
+179327,SCHW,1992-04-14,0.9753090143203736
+179328,SCHW,1992-04-15,0.9341560006141664
+179329,SCHW,1992-04-16,0.9218109846115112
+179330,SCHW,1992-04-20,0.880657970905304
+179331,SCHW,1992-04-21,0.9053500294685364
+179332,SCHW,1992-04-22,0.9053500294685364
+179333,SCHW,1992-04-23,0.9218109846115112
+179334,SCHW,1992-04-24,0.9300410151481628
+179335,SCHW,1992-04-27,0.9382719993591307
+179336,SCHW,1992-04-28,0.9218109846115112
+179337,SCHW,1992-04-29,0.9341560006141664
+179338,SCHW,1992-04-30,0.9382719993591307
+179339,SCHW,1992-05-01,0.950617015361786
+179340,SCHW,1992-05-04,0.9753090143203736
+179341,SCHW,1992-05-05,1.0
+179342,SCHW,1992-05-06,1.0041149854660034
+179343,SCHW,1992-05-07,1.0041149854660034
+179344,SCHW,1992-05-08,0.958847999572754
+179345,SCHW,1992-05-11,0.9711930155754088
+179346,SCHW,1992-05-12,0.958847999572754
+179347,SCHW,1992-05-13,0.9341560006141664
+179348,SCHW,1992-05-14,0.8641980290412903
+179349,SCHW,1992-05-15,0.8765429854393005
+179350,SCHW,1992-05-18,0.8888890147209167
+179351,SCHW,1992-05-19,0.8971189856529236
+179352,SCHW,1992-05-20,0.9259260296821594
+179353,SCHW,1992-05-21,0.9094650149345398
+179354,SCHW,1992-05-22,0.9176949858665466
+179355,SCHW,1992-05-26,0.8930040001869202
+179356,SCHW,1992-05-27,0.9135800004005432
+179357,SCHW,1992-05-28,0.9300410151481628
+179358,SCHW,1992-05-29,0.950617015361786
+179359,SCHW,1992-06-01,0.9465019702911376
+179360,SCHW,1992-06-02,0.950617015361786
+179361,SCHW,1992-06-03,0.9547330141067504
+179362,SCHW,1992-06-04,0.9259260296821594
+179363,SCHW,1992-06-05,0.9218109846115112
+179364,SCHW,1992-06-08,0.9094650149345398
+179365,SCHW,1992-06-09,0.8477370142936707
+179366,SCHW,1992-06-10,0.823045015335083
+179367,SCHW,1992-06-11,0.7901229858398438
+179368,SCHW,1992-06-12,0.810699999332428
+179369,SCHW,1992-06-15,0.8065840005874634
+179370,SCHW,1992-06-16,0.7654320001602173
+179371,SCHW,1992-06-17,0.7242799997329712
+179372,SCHW,1992-06-18,0.6748970150947571
+179373,SCHW,1992-06-19,0.6913579702377319
+179374,SCHW,1992-06-22,0.7160490155220032
+179375,SCHW,1992-06-23,0.7448559999465942
+179376,SCHW,1992-06-24,0.7489709854125977
+179377,SCHW,1992-06-25,0.7695469856262207
+179378,SCHW,1992-06-26,0.7530859708786011
+179379,SCHW,1992-06-29,0.7695469856262207
+179380,SCHW,1992-06-30,0.7736629843711853
+179381,SCHW,1992-07-01,0.80246901512146
+179382,SCHW,1992-07-02,0.7901229858398438
+179383,SCHW,1992-07-06,0.7572020292282104
+179384,SCHW,1992-07-07,0.7366260290145874
+179385,SCHW,1992-07-08,0.7201650142669678
+179386,SCHW,1992-07-09,0.732509970664978
+179387,SCHW,1992-07-10,0.7448559999465942
+179388,SCHW,1992-07-13,0.7160490155220032
+179389,SCHW,1992-07-14,0.7530859708786011
+179390,SCHW,1992-07-15,0.80246901512146
+179391,SCHW,1992-07-16,0.7736629843711853
+179392,SCHW,1992-07-17,0.7654320001602173
+179393,SCHW,1992-07-20,0.7695469856262207
+179394,SCHW,1992-07-21,0.7572020292282104
+179395,SCHW,1992-07-22,0.7572020292282104
+179396,SCHW,1992-07-23,0.7448559999465942
+179397,SCHW,1992-07-24,0.7572020292282104
+179398,SCHW,1992-07-27,0.7613170146942139
+179399,SCHW,1992-07-28,0.7736629843711853
+179400,SCHW,1992-07-29,0.7983540296554565
+179401,SCHW,1992-07-30,0.7983540296554565
+179402,SCHW,1992-07-31,0.810699999332428
+179403,SCHW,1992-08-03,0.8395059704780579
+179404,SCHW,1992-08-04,0.843621015548706
+179405,SCHW,1992-08-05,0.8395059704780579
+179406,SCHW,1992-08-06,0.8353909850120544
+179407,SCHW,1992-08-07,0.823045015335083
+179408,SCHW,1992-08-10,0.810699999332428
+179409,SCHW,1992-08-11,0.7942389845848083
+179410,SCHW,1992-08-12,0.7777780294418335
+179411,SCHW,1992-08-13,0.7695469856262207
+179412,SCHW,1992-08-14,0.7901229858398438
+179413,SCHW,1992-08-17,0.7777780294418335
+179414,SCHW,1992-08-18,0.7695469856262207
+179415,SCHW,1992-08-19,0.7489709854125977
+179416,SCHW,1992-08-20,0.7448559999465942
+179417,SCHW,1992-08-21,0.7572020292282104
+179418,SCHW,1992-08-24,0.7407410144805908
+179419,SCHW,1992-08-25,0.732509970664978
+179420,SCHW,1992-08-26,0.7283949851989746
+179421,SCHW,1992-08-27,0.7407410144805908
+179422,SCHW,1992-08-28,0.7489709854125977
+179423,SCHW,1992-08-31,0.7407410144805908
+179424,SCHW,1992-09-01,0.7242799997329712
+179425,SCHW,1992-09-02,0.7283949851989746
+179426,SCHW,1992-09-03,0.7572020292282104
+179427,SCHW,1992-09-04,0.7448559999465942
+179428,SCHW,1992-09-08,0.732509970664978
+179429,SCHW,1992-09-09,0.7407410144805908
+179430,SCHW,1992-09-10,0.654321014881134
+179431,SCHW,1992-09-11,0.6378600001335144
+179432,SCHW,1992-09-14,0.6707820296287537
+179433,SCHW,1992-09-15,0.6666669845581055
+179434,SCHW,1992-09-16,0.6460909843444824
+179435,SCHW,1992-09-17,0.6378600001335144
+179436,SCHW,1992-09-18,0.6378600001335144
+179437,SCHW,1992-09-21,0.633745014667511
+179438,SCHW,1992-09-22,0.633745014667511
+179439,SCHW,1992-09-23,0.6131690144538879
+179440,SCHW,1992-09-24,0.6131690144538879
+179441,SCHW,1992-09-25,0.5925930142402649
+179442,SCHW,1992-09-28,0.5884770154953003
+179443,SCHW,1992-09-29,0.563785970211029
+179444,SCHW,1992-09-30,0.5925930142402649
+179445,SCHW,1992-10-01,0.5925930142402649
+179446,SCHW,1992-10-02,0.5843619704246521
+179447,SCHW,1992-10-05,0.5802469849586487
+179448,SCHW,1992-10-06,0.5761319994926453
+179449,SCHW,1992-10-07,0.563785970211029
+179450,SCHW,1992-10-08,0.5761319994926453
+179451,SCHW,1992-10-09,0.5761319994926453
+179452,SCHW,1992-10-12,0.5802469849586487
+179453,SCHW,1992-10-13,0.5925930142402649
+179454,SCHW,1992-10-14,0.5884770154953003
+179455,SCHW,1992-10-15,0.5802469849586487
+179456,SCHW,1992-10-16,0.5679010152816772
+179457,SCHW,1992-10-19,0.6008229851722717
+179458,SCHW,1992-10-20,0.6008229851722717
+179459,SCHW,1992-10-21,0.6296300292015076
+179460,SCHW,1992-10-22,0.633745014667511
+179461,SCHW,1992-10-23,0.6255139708518982
+179462,SCHW,1992-10-26,0.654321014881134
+179463,SCHW,1992-10-27,0.6666669845581055
+179464,SCHW,1992-10-28,0.6954730153083801
+179465,SCHW,1992-10-29,0.6707820296287537
+179466,SCHW,1992-10-30,0.6666669845581055
+179467,SCHW,1992-11-02,0.7078189849853516
+179468,SCHW,1992-11-03,0.7201650142669678
+179469,SCHW,1992-11-04,0.7489709854125977
+179470,SCHW,1992-11-05,0.7530859708786011
+179471,SCHW,1992-11-06,0.7572020292282104
+179472,SCHW,1992-11-09,0.7530859708786011
+179473,SCHW,1992-11-10,0.7695469856262207
+179474,SCHW,1992-11-11,0.7695469856262207
+179475,SCHW,1992-11-12,0.8065840005874634
+179476,SCHW,1992-11-13,0.8065840005874634
+179477,SCHW,1992-11-16,0.7777780294418335
+179478,SCHW,1992-11-17,0.7654320001602173
+179479,SCHW,1992-11-18,0.7489709854125977
+179480,SCHW,1992-11-19,0.7654320001602173
+179481,SCHW,1992-11-20,0.7654320001602173
+179482,SCHW,1992-11-23,0.7489709854125977
+179483,SCHW,1992-11-24,0.7613170146942139
+179484,SCHW,1992-11-25,0.7901229858398438
+179485,SCHW,1992-11-27,0.7818930149078369
+179486,SCHW,1992-11-30,0.8189299702644348
+179487,SCHW,1992-12-01,0.8477370142936707
+179488,SCHW,1992-12-02,0.8477370142936707
+179489,SCHW,1992-12-03,0.8971189856529236
+179490,SCHW,1992-12-04,0.880657970905304
+179491,SCHW,1992-12-07,0.8888890147209167
+179492,SCHW,1992-12-08,0.9176949858665466
+179493,SCHW,1992-12-09,0.9094650149345398
+179494,SCHW,1992-12-10,0.8971189856529236
+179495,SCHW,1992-12-11,0.8724279999732971
+179496,SCHW,1992-12-14,0.8847740292549133
+179497,SCHW,1992-12-15,0.8847740292549133
+179498,SCHW,1992-12-16,0.8559669852256775
+179499,SCHW,1992-12-17,0.8683130145072937
+179500,SCHW,1992-12-18,0.8683130145072937
+179501,SCHW,1992-12-21,0.8724279999732971
+179502,SCHW,1992-12-22,0.8765429854393005
+179503,SCHW,1992-12-23,0.880657970905304
+179504,SCHW,1992-12-24,0.9012349843978882
+179505,SCHW,1992-12-28,0.8971189856529236
+179506,SCHW,1992-12-29,0.8765429854393005
+179507,SCHW,1992-12-30,0.8765429854393005
+179508,SCHW,1992-12-31,0.8600819706916809
+179509,SCHW,1993-01-04,0.843621015548706
+179510,SCHW,1993-01-05,0.831275999546051
+179511,SCHW,1993-01-06,0.843621015548706
+179512,SCHW,1993-01-07,0.9423869848251344
+179513,SCHW,1993-01-08,0.9135800004005432
+179514,SCHW,1993-01-11,0.9094650149345398
+179515,SCHW,1993-01-12,0.9176949858665466
+179516,SCHW,1993-01-13,0.9465019702911376
+179517,SCHW,1993-01-14,1.020576000213623
+179518,SCHW,1993-01-15,1.0452669858932495
+179519,SCHW,1993-01-18,1.0534980297088623
+179520,SCHW,1993-01-19,1.0246909856796265
+179521,SCHW,1993-01-20,1.0246909856796265
+179522,SCHW,1993-01-21,1.0164610147476196
+179523,SCHW,1993-01-22,1.0041149854660034
+179524,SCHW,1993-01-25,1.037037014961243
+179525,SCHW,1993-01-26,1.037037014961243
+179526,SCHW,1993-01-27,1.0082299709320068
+179527,SCHW,1993-01-28,1.0123460292816162
+179528,SCHW,1993-01-29,0.9958850145339966
+179529,SCHW,1993-02-01,1.0781890153884888
+179530,SCHW,1993-02-02,1.090535044670105
+179531,SCHW,1993-02-03,1.0946500301361084
+179532,SCHW,1993-02-04,1.176954984664917
+179533,SCHW,1993-02-05,1.1399179697036743
+179534,SCHW,1993-02-08,1.127571940422058
+179535,SCHW,1993-02-09,1.111111044883728
+179536,SCHW,1993-02-10,1.1152260303497314
+179537,SCHW,1993-02-11,1.1069960594177246
+179538,SCHW,1993-02-12,1.090535044670105
+179539,SCHW,1993-02-16,1.0041149854660034
+179540,SCHW,1993-02-17,0.9835389852523804
+179541,SCHW,1993-02-18,1.0288070440292358
+179542,SCHW,1993-02-19,1.0041149854660034
+179543,SCHW,1993-02-22,1.0082299709320068
+179544,SCHW,1993-02-23,0.950617015361786
+179545,SCHW,1993-02-24,0.9876539707183838
+179546,SCHW,1993-02-25,1.0534980297088623
+179547,SCHW,1993-02-26,1.0658440589904783
+179548,SCHW,1993-03-01,1.041152000427246
+179549,SCHW,1993-03-02,1.0781890153884888
+179550,SCHW,1993-03-03,1.0740740299224854
+179551,SCHW,1993-03-04,1.0617280006408691
+179552,SCHW,1993-03-05,1.0823049545288086
+179553,SCHW,1993-03-08,1.1604939699172974
+179554,SCHW,1993-03-09,1.1851849555969238
+179555,SCHW,1993-03-10,1.1810699701309204
+179556,SCHW,1993-03-11,1.1851849555969238
+179557,SCHW,1993-03-12,1.1687239408493042
+179558,SCHW,1993-03-15,1.1892999410629272
+179559,SCHW,1993-03-16,1.2016459703445437
+179560,SCHW,1993-03-17,1.1646089553833008
+179561,SCHW,1993-03-18,1.1728399991989136
+179562,SCHW,1993-03-19,1.1481479406356812
+179563,SCHW,1993-03-22,1.127571940422058
+179564,SCHW,1993-03-23,1.1152260303497314
+179565,SCHW,1993-03-24,1.1069960594177246
+179566,SCHW,1993-03-25,1.19753098487854
+179567,SCHW,1993-03-26,1.1851849555969238
+179568,SCHW,1993-03-29,1.2057609558105469
+179569,SCHW,1993-03-30,1.1810699701309204
+179570,SCHW,1993-03-31,1.2016459703445437
+179571,SCHW,1993-04-01,1.1892999410629272
+179572,SCHW,1993-04-02,1.1481479406356812
+179573,SCHW,1993-04-05,1.1399179697036743
+179574,SCHW,1993-04-06,1.0987650156021118
+179575,SCHW,1993-04-07,1.1440329551696775
+179576,SCHW,1993-04-08,1.1440329551696775
+179577,SCHW,1993-04-12,1.1728399991989136
+179578,SCHW,1993-04-13,1.2345679998397827
+179579,SCHW,1993-04-14,1.2592589855194092
+179580,SCHW,1993-04-15,1.156378984451294
+179581,SCHW,1993-04-16,1.111111044883728
+179582,SCHW,1993-04-19,1.0534980297088623
+179583,SCHW,1993-04-20,1.0576130151748655
+179584,SCHW,1993-04-21,1.0781890153884888
+179585,SCHW,1993-04-22,1.0658440589904783
+179586,SCHW,1993-04-23,1.0781890153884888
+179587,SCHW,1993-04-26,1.037037014961243
+179588,SCHW,1993-04-27,1.037037014961243
+179589,SCHW,1993-04-28,1.041152000427246
+179590,SCHW,1993-04-29,1.0617280006408691
+179591,SCHW,1993-04-30,1.0781890153884888
+179592,SCHW,1993-05-03,1.0740740299224854
+179593,SCHW,1993-05-04,1.0823049545288086
+179594,SCHW,1993-05-05,1.0864200592041016
+179595,SCHW,1993-05-06,1.0823049545288086
+179596,SCHW,1993-05-07,1.0781890153884888
+179597,SCHW,1993-05-10,1.1028809547424316
+179598,SCHW,1993-05-11,1.069959044456482
+179599,SCHW,1993-05-12,1.0534980297088623
+179600,SCHW,1993-05-13,1.037037014961243
+179601,SCHW,1993-05-14,1.020576000213623
+179602,SCHW,1993-05-17,1.0246909856796265
+179603,SCHW,1993-05-18,1.0288070440292358
+179604,SCHW,1993-05-19,1.0864200592041016
+179605,SCHW,1993-05-20,1.127571940422058
+179606,SCHW,1993-05-21,1.0823049545288086
+179607,SCHW,1993-05-24,1.0987650156021118
+179608,SCHW,1993-05-25,1.111111044883728
+179609,SCHW,1993-05-26,1.1687239408493042
+179610,SCHW,1993-05-27,1.1810699701309204
+179611,SCHW,1993-05-28,1.1604939699172974
+179612,SCHW,1993-06-01,1.1810699701309204
+179613,SCHW,1993-06-02,1.2407410144805908
+179614,SCHW,1993-06-03,1.2222219705581665
+179615,SCHW,1993-06-04,1.2160489559173584
+179616,SCHW,1993-06-07,1.1604939699172974
+179617,SCHW,1993-06-08,1.1358020305633545
+179618,SCHW,1993-06-09,1.1481479406356812
+179619,SCHW,1993-06-10,1.1666669845581057
+179620,SCHW,1993-06-11,1.2098770141601562
+179621,SCHW,1993-06-14,1.2407410144805908
+179622,SCHW,1993-06-15,1.2407410144805908
+179623,SCHW,1993-06-16,1.203703999519348
+179624,SCHW,1993-06-17,1.2407410144805908
+179625,SCHW,1993-06-18,1.253085970878601
+179626,SCHW,1993-06-21,1.2407410144805908
+179627,SCHW,1993-06-22,1.2654320001602173
+179628,SCHW,1993-06-23,1.2654320001602173
+179629,SCHW,1993-06-24,1.2777780294418335
+179630,SCHW,1993-06-25,1.2901229858398438
+179631,SCHW,1993-06-28,1.40740704536438
+179632,SCHW,1993-06-29,1.388888955116272
+179633,SCHW,1993-06-30,1.40740704536438
+179634,SCHW,1993-07-01,1.376543045043945
+179635,SCHW,1993-07-02,1.3641979694366455
+179636,SCHW,1993-07-06,1.3518520593643188
+179637,SCHW,1993-07-07,1.382715940475464
+179638,SCHW,1993-07-08,1.4506169557571411
+179639,SCHW,1993-07-09,1.4382719993591309
+179640,SCHW,1993-07-12,1.4567899703979492
+179641,SCHW,1993-07-13,1.4320989847183228
+179642,SCHW,1993-07-14,1.3641979694366455
+179643,SCHW,1993-07-15,1.4012349843978882
+179644,SCHW,1993-07-16,1.3580249547958374
+179645,SCHW,1993-07-19,1.3333330154418943
+179646,SCHW,1993-07-20,1.376543045043945
+179647,SCHW,1993-07-21,1.3456790447235107
+179648,SCHW,1993-07-22,1.3333330154418943
+179649,SCHW,1993-07-23,1.3580249547958374
+179650,SCHW,1993-07-26,1.382715940475464
+179651,SCHW,1993-07-27,1.40740704536438
+179652,SCHW,1993-07-28,1.444443941116333
+179653,SCHW,1993-07-29,1.444443941116333
+179654,SCHW,1993-07-30,1.4320989847183228
+179655,SCHW,1993-08-02,1.4259259700775146
+179656,SCHW,1993-08-03,1.4012349843978882
+179657,SCHW,1993-08-04,1.4197529554367063
+179658,SCHW,1993-08-05,1.444443941116333
+179659,SCHW,1993-08-06,1.462962985038757
+179660,SCHW,1993-08-09,1.5617280006408691
+179661,SCHW,1993-08-10,1.5
+179662,SCHW,1993-08-11,1.506173014640808
+179663,SCHW,1993-08-12,1.4876539707183838
+179664,SCHW,1993-08-13,1.4814809560775757
+179665,SCHW,1993-08-16,1.4814809560775757
+179666,SCHW,1993-08-17,1.4753090143203735
+179667,SCHW,1993-08-18,1.4876539707183838
+179668,SCHW,1993-08-19,1.5185190439224243
+179669,SCHW,1993-08-20,1.5
+179670,SCHW,1993-08-23,1.5
+179671,SCHW,1993-08-24,1.5432100296020508
+179672,SCHW,1993-08-25,1.6419750452041626
+179673,SCHW,1993-08-26,1.6296299695968628
+179674,SCHW,1993-08-27,1.623456954956055
+179675,SCHW,1993-08-30,1.623456954956055
+179676,SCHW,1993-08-31,1.623456954956055
+179677,SCHW,1993-09-01,1.6728399991989136
+179678,SCHW,1993-09-02,1.6604939699172974
+179679,SCHW,1993-09-03,1.6419750452041626
+179680,SCHW,1993-09-07,1.623456954956055
+179681,SCHW,1993-09-08,1.5432100296020508
+179682,SCHW,1993-09-09,1.59259295463562
+179683,SCHW,1993-09-10,1.60493803024292
+179684,SCHW,1993-09-13,1.59259295463562
+179685,SCHW,1993-09-14,1.5740740299224854
+179686,SCHW,1993-09-15,1.5802470445632937
+179687,SCHW,1993-09-16,1.59259295463562
+179688,SCHW,1993-09-17,1.617284059524536
+179689,SCHW,1993-09-20,1.5987650156021118
+179690,SCHW,1993-09-21,1.555556058883667
+179691,SCHW,1993-09-22,1.611111044883728
+179692,SCHW,1993-09-23,1.6358020305633545
+179693,SCHW,1993-09-24,1.6481479406356812
+179694,SCHW,1993-09-27,1.7407410144805908
+179695,SCHW,1993-09-28,1.7901229858398438
+179696,SCHW,1993-09-29,1.7654320001602173
+179697,SCHW,1993-09-30,1.703703999519348
+179698,SCHW,1993-10-01,1.753085970878601
+179699,SCHW,1993-10-04,1.7716050148010254
+179700,SCHW,1993-10-05,1.8518520593643188
+179701,SCHW,1993-10-06,1.8209880590438845
+179702,SCHW,1993-10-07,1.7777780294418335
+179703,SCHW,1993-10-08,1.746914029121399
+179704,SCHW,1993-10-11,1.7839510440826416
+179705,SCHW,1993-10-12,1.8456790447235107
+179706,SCHW,1993-10-13,1.814815044403076
+179707,SCHW,1993-10-14,1.8271600008010864
+179708,SCHW,1993-10-15,1.7901229858398438
+179709,SCHW,1993-10-18,1.7407410144805908
+179710,SCHW,1993-10-19,1.6543209552764893
+179711,SCHW,1993-10-20,1.69753098487854
+179712,SCHW,1993-10-21,1.6666669845581057
+179713,SCHW,1993-10-22,1.617284059524536
+179714,SCHW,1993-10-25,1.5864200592041016
+179715,SCHW,1993-10-26,1.60493803024292
+179716,SCHW,1993-10-27,1.59259295463562
+179717,SCHW,1993-10-28,1.60493803024292
+179718,SCHW,1993-10-29,1.7098770141601562
+179719,SCHW,1993-11-01,1.6604939699172974
+179720,SCHW,1993-11-02,1.59259295463562
+179721,SCHW,1993-11-03,1.4876539707183838
+179722,SCHW,1993-11-04,1.4876539707183838
+179723,SCHW,1993-11-05,1.4814809560775757
+179724,SCHW,1993-11-08,1.60493803024292
+179725,SCHW,1993-11-09,1.6604939699172974
+179726,SCHW,1993-11-10,1.6358020305633545
+179727,SCHW,1993-11-11,1.6543209552764893
+179728,SCHW,1993-11-12,1.6543209552764893
+179729,SCHW,1993-11-15,1.6419750452041626
+179730,SCHW,1993-11-16,1.623456954956055
+179731,SCHW,1993-11-17,1.617284059524536
+179732,SCHW,1993-11-18,1.5308640003204346
+179733,SCHW,1993-11-19,1.537037014961243
+179734,SCHW,1993-11-22,1.4567899703979492
+179735,SCHW,1993-11-23,1.537037014961243
+179736,SCHW,1993-11-24,1.555556058883667
+179737,SCHW,1993-11-26,1.555556058883667
+179738,SCHW,1993-11-29,1.5802470445632937
+179739,SCHW,1993-11-30,1.5740740299224854
+179740,SCHW,1993-12-01,1.555556058883667
+179741,SCHW,1993-12-02,1.5679010152816772
+179742,SCHW,1993-12-03,1.5987650156021118
+179743,SCHW,1993-12-06,1.6543209552764893
+179744,SCHW,1993-12-07,1.6604939699172974
+179745,SCHW,1993-12-08,1.6851849555969238
+179746,SCHW,1993-12-09,1.7098770141601562
+179747,SCHW,1993-12-10,1.69753098487854
+179748,SCHW,1993-12-13,1.6666669845581057
+179749,SCHW,1993-12-14,1.6296299695968628
+179750,SCHW,1993-12-15,1.6543209552764893
+179751,SCHW,1993-12-16,1.6419750452041626
+179752,SCHW,1993-12-17,1.69753098487854
+179753,SCHW,1993-12-20,1.6851849555969238
+179754,SCHW,1993-12-21,1.6851849555969238
+179755,SCHW,1993-12-22,1.691357970237732
+179756,SCHW,1993-12-23,1.6851849555969238
+179757,SCHW,1993-12-27,1.6728399991989136
+179758,SCHW,1993-12-28,1.6728399991989136
+179759,SCHW,1993-12-29,1.617284059524536
+179760,SCHW,1993-12-30,1.5864200592041016
+179761,SCHW,1993-12-31,1.5987650156021118
+179762,SCHW,1994-01-03,1.537037014961243
+179763,SCHW,1994-01-04,1.5308640003204346
+179764,SCHW,1994-01-05,1.537037014961243
+179765,SCHW,1994-01-06,1.5
+179766,SCHW,1994-01-07,1.5864200592041016
+179767,SCHW,1994-01-10,1.5987650156021118
+179768,SCHW,1994-01-11,1.5493830442428589
+179769,SCHW,1994-01-12,1.555556058883667
+179770,SCHW,1994-01-13,1.4691359996795654
+179771,SCHW,1994-01-14,1.4814809560775757
+179772,SCHW,1994-01-17,1.4691359996795654
+179773,SCHW,1994-01-18,1.4506169557571411
+179774,SCHW,1994-01-19,1.3395060300827026
+179775,SCHW,1994-01-20,1.376543045043945
+179776,SCHW,1994-01-21,1.376543045043945
+179777,SCHW,1994-01-24,1.40740704536438
+179778,SCHW,1994-01-25,1.4012349843978882
+179779,SCHW,1994-01-26,1.4259259700775146
+179780,SCHW,1994-01-27,1.4135799407958984
+179781,SCHW,1994-01-28,1.4320989847183228
+179782,SCHW,1994-01-31,1.4567899703979492
+179783,SCHW,1994-02-01,1.462962985038757
+179784,SCHW,1994-02-02,1.444443941116333
+179785,SCHW,1994-02-03,1.4135799407958984
+179786,SCHW,1994-02-04,1.3580249547958374
+179787,SCHW,1994-02-07,1.3703700304031372
+179788,SCHW,1994-02-08,1.382715940475464
+179789,SCHW,1994-02-09,1.388888955116272
+179790,SCHW,1994-02-10,1.376543045043945
+179791,SCHW,1994-02-11,1.3580249547958374
+179792,SCHW,1994-02-14,1.3518520593643188
+179793,SCHW,1994-02-15,1.388888955116272
+179794,SCHW,1994-02-16,1.3641979694366455
+179795,SCHW,1994-02-17,1.296296000480652
+179796,SCHW,1994-02-18,1.30246901512146
+179797,SCHW,1994-02-22,1.3148150444030762
+179798,SCHW,1994-02-23,1.3333330154418943
+179799,SCHW,1994-02-24,1.3209880590438845
+179800,SCHW,1994-02-25,1.3271600008010864
+179801,SCHW,1994-02-28,1.3580249547958374
+179802,SCHW,1994-03-01,1.3395060300827026
+179803,SCHW,1994-03-02,1.3333330154418943
+179804,SCHW,1994-03-03,1.3209880590438845
+179805,SCHW,1994-03-04,1.296296000480652
+179806,SCHW,1994-03-07,1.3148150444030762
+179807,SCHW,1994-03-08,1.40740704536438
+179808,SCHW,1994-03-09,1.388888955116272
+179809,SCHW,1994-03-10,1.3641979694366455
+179810,SCHW,1994-03-11,1.4012349843978882
+179811,SCHW,1994-03-14,1.444443941116333
+179812,SCHW,1994-03-15,1.4506169557571411
+179813,SCHW,1994-03-16,1.5308640003204346
+179814,SCHW,1994-03-17,1.4876539707183838
+179815,SCHW,1994-03-18,1.4876539707183838
+179816,SCHW,1994-03-21,1.493826985359192
+179817,SCHW,1994-03-22,1.5308640003204346
+179818,SCHW,1994-03-23,1.5432100296020508
+179819,SCHW,1994-03-24,1.506173014640808
+179820,SCHW,1994-03-25,1.5
+179821,SCHW,1994-03-28,1.4506169557571411
+179822,SCHW,1994-03-29,1.3703700304031372
+179823,SCHW,1994-03-30,1.3456790447235107
+179824,SCHW,1994-03-31,1.3271600008010864
+179825,SCHW,1994-04-04,1.2777780294418335
+179826,SCHW,1994-04-05,1.3456790447235107
+179827,SCHW,1994-04-06,1.382715940475464
+179828,SCHW,1994-04-07,1.40740704536438
+179829,SCHW,1994-04-08,1.388888955116272
+179830,SCHW,1994-04-11,1.382715940475464
+179831,SCHW,1994-04-12,1.3703700304031372
+179832,SCHW,1994-04-13,1.3395060300827026
+179833,SCHW,1994-04-14,1.3456790447235107
+179834,SCHW,1994-04-15,1.3395060300827026
+179835,SCHW,1994-04-18,1.3271600008010864
+179836,SCHW,1994-04-19,1.308642029762268
+179837,SCHW,1994-04-20,1.296296000480652
+179838,SCHW,1994-04-21,1.4135799407958984
+179839,SCHW,1994-04-22,1.4320989847183228
+179840,SCHW,1994-04-25,1.4382719993591309
+179841,SCHW,1994-04-26,1.40740704536438
+179842,SCHW,1994-04-28,1.388888955116272
+179843,SCHW,1994-04-29,1.4012349843978882
+179844,SCHW,1994-05-02,1.4012349843978882
+179845,SCHW,1994-05-03,1.388888955116272
+179846,SCHW,1994-05-04,1.40740704536438
+179847,SCHW,1994-05-05,1.382715940475464
+179848,SCHW,1994-05-06,1.3518520593643188
+179849,SCHW,1994-05-09,1.3518520593643188
+179850,SCHW,1994-05-10,1.40740704536438
+179851,SCHW,1994-05-11,1.4197529554367063
+179852,SCHW,1994-05-12,1.4135799407958984
+179853,SCHW,1994-05-13,1.4135799407958984
+179854,SCHW,1994-05-16,1.4567899703979492
+179855,SCHW,1994-05-17,1.506173014640808
+179856,SCHW,1994-05-18,1.5185190439224243
+179857,SCHW,1994-05-19,1.5617280006408691
+179858,SCHW,1994-05-20,1.5432100296020508
+179859,SCHW,1994-05-23,1.5308640003204346
+179860,SCHW,1994-05-24,1.5185190439224243
+179861,SCHW,1994-05-25,1.493826985359192
+179862,SCHW,1994-05-26,1.4506169557571411
+179863,SCHW,1994-05-27,1.4814809560775757
+179864,SCHW,1994-05-31,1.493826985359192
+179865,SCHW,1994-06-01,1.5432100296020508
+179866,SCHW,1994-06-02,1.617284059524536
+179867,SCHW,1994-06-03,1.6481479406356812
+179868,SCHW,1994-06-06,1.60493803024292
+179869,SCHW,1994-06-07,1.5617280006408691
+179870,SCHW,1994-06-08,1.5679010152816772
+179871,SCHW,1994-06-09,1.5308640003204346
+179872,SCHW,1994-06-10,1.5123460292816162
+179873,SCHW,1994-06-13,1.4197529554367063
+179874,SCHW,1994-06-14,1.4320989847183228
+179875,SCHW,1994-06-15,1.382715940475464
+179876,SCHW,1994-06-16,1.4012349843978882
+179877,SCHW,1994-06-17,1.376543045043945
+179878,SCHW,1994-06-20,1.3395060300827026
+179879,SCHW,1994-06-21,1.3271600008010864
+179880,SCHW,1994-06-22,1.3271600008010864
+179881,SCHW,1994-06-23,1.296296000480652
+179882,SCHW,1994-06-24,1.2716050148010254
+179883,SCHW,1994-06-27,1.3580249547958374
+179884,SCHW,1994-06-28,1.3209880590438845
+179885,SCHW,1994-06-29,1.2901229858398438
+179886,SCHW,1994-06-30,1.2222219705581665
+179887,SCHW,1994-07-01,1.2345679998397827
+179888,SCHW,1994-07-05,1.2345679998397827
+179889,SCHW,1994-07-06,1.2222219705581665
+179890,SCHW,1994-07-07,1.2222219705581665
+179891,SCHW,1994-07-08,1.246914029121399
+179892,SCHW,1994-07-11,1.203703999519348
+179893,SCHW,1994-07-12,1.1851849555969238
+179894,SCHW,1994-07-13,1.2592589855194092
+179895,SCHW,1994-07-14,1.2901229858398438
+179896,SCHW,1994-07-15,1.2592589855194092
+179897,SCHW,1994-07-18,1.2901229858398438
+179898,SCHW,1994-07-19,1.2777780294418335
+179899,SCHW,1994-07-20,1.2777780294418335
+179900,SCHW,1994-07-21,1.2839510440826416
+179901,SCHW,1994-07-22,1.3209880590438845
+179902,SCHW,1994-07-25,1.3148150444030762
+179903,SCHW,1994-07-26,1.308642029762268
+179904,SCHW,1994-07-27,1.296296000480652
+179905,SCHW,1994-07-28,1.296296000480652
+179906,SCHW,1994-07-29,1.3209880590438845
+179907,SCHW,1994-08-01,1.3456790447235107
+179908,SCHW,1994-08-02,1.382715940475464
+179909,SCHW,1994-08-03,1.3641979694366455
+179910,SCHW,1994-08-04,1.308642029762268
+179911,SCHW,1994-08-05,1.2777780294418335
+179912,SCHW,1994-08-08,1.308642029762268
+179913,SCHW,1994-08-09,1.2716050148010254
+179914,SCHW,1994-08-10,1.2592589855194092
+179915,SCHW,1994-08-11,1.2839510440826416
+179916,SCHW,1994-08-12,1.3148150444030762
+179917,SCHW,1994-08-15,1.3456790447235107
+179918,SCHW,1994-08-16,1.4012349843978882
+179919,SCHW,1994-08-17,1.4012349843978882
+179920,SCHW,1994-08-18,1.382715940475464
+179921,SCHW,1994-08-19,1.382715940475464
+179922,SCHW,1994-08-22,1.3703700304031372
+179923,SCHW,1994-08-23,1.4197529554367063
+179924,SCHW,1994-08-24,1.40740704536438
+179925,SCHW,1994-08-25,1.444443941116333
+179926,SCHW,1994-08-26,1.4814809560775757
+179927,SCHW,1994-08-29,1.462962985038757
+179928,SCHW,1994-08-30,1.4876539707183838
+179929,SCHW,1994-08-31,1.5185190439224243
+179930,SCHW,1994-09-01,1.4814809560775757
+179931,SCHW,1994-09-02,1.4320989847183228
+179932,SCHW,1994-09-06,1.4320989847183228
+179933,SCHW,1994-09-07,1.444443941116333
+179934,SCHW,1994-09-08,1.4197529554367063
+179935,SCHW,1994-09-09,1.382715940475464
+179936,SCHW,1994-09-12,1.376543045043945
+179937,SCHW,1994-09-13,1.382715940475464
+179938,SCHW,1994-09-14,1.4012349843978882
+179939,SCHW,1994-09-15,1.4567899703979492
+179940,SCHW,1994-09-16,1.4691359996795654
+179941,SCHW,1994-09-19,1.4753090143203735
+179942,SCHW,1994-09-20,1.4567899703979492
+179943,SCHW,1994-09-21,1.4197529554367063
+179944,SCHW,1994-09-22,1.4320989847183228
+179945,SCHW,1994-09-23,1.4135799407958984
+179946,SCHW,1994-09-26,1.4012349843978882
+179947,SCHW,1994-09-27,1.4567899703979492
+179948,SCHW,1994-09-28,1.493826985359192
+179949,SCHW,1994-09-29,1.4814809560775757
+179950,SCHW,1994-09-30,1.462962985038757
+179951,SCHW,1994-10-03,1.4320989847183228
+179952,SCHW,1994-10-04,1.4197529554367063
+179953,SCHW,1994-10-05,1.39506196975708
+179954,SCHW,1994-10-06,1.39506196975708
+179955,SCHW,1994-10-07,1.4382719993591309
+179956,SCHW,1994-10-10,1.4753090143203735
+179957,SCHW,1994-10-11,1.5246909856796265
+179958,SCHW,1994-10-12,1.5802470445632937
+179959,SCHW,1994-10-13,1.6481479406356812
+179960,SCHW,1994-10-14,1.60493803024292
+179961,SCHW,1994-10-17,1.611111044883728
+179962,SCHW,1994-10-18,1.5987650156021118
+179963,SCHW,1994-10-19,1.59259295463562
+179964,SCHW,1994-10-20,1.5493830442428589
+179965,SCHW,1994-10-21,1.555556058883667
+179966,SCHW,1994-10-24,1.5679010152816772
+179967,SCHW,1994-10-25,1.6481479406356812
+179968,SCHW,1994-10-26,1.611111044883728
+179969,SCHW,1994-10-27,1.6419750452041626
+179970,SCHW,1994-10-28,1.7839510440826416
+179971,SCHW,1994-10-31,1.746914029121399
+179972,SCHW,1994-11-01,1.7345679998397827
+179973,SCHW,1994-11-02,1.7592589855194092
+179974,SCHW,1994-11-03,1.7283949851989746
+179975,SCHW,1994-11-04,1.703703999519348
+179976,SCHW,1994-11-07,1.6666669845581057
+179977,SCHW,1994-11-08,1.6604939699172974
+179978,SCHW,1994-11-09,1.6666669845581057
+179979,SCHW,1994-11-10,1.6543209552764893
+179980,SCHW,1994-11-11,1.611111044883728
+179981,SCHW,1994-11-14,1.623456954956055
+179982,SCHW,1994-11-15,1.6728399991989136
+179983,SCHW,1994-11-16,1.6666669845581057
+179984,SCHW,1994-11-17,1.6419750452041626
+179985,SCHW,1994-11-18,1.6419750452041626
+179986,SCHW,1994-11-21,1.617284059524536
+179987,SCHW,1994-11-22,1.5740740299224854
+179988,SCHW,1994-11-23,1.5432100296020508
+179989,SCHW,1994-11-25,1.555556058883667
+179990,SCHW,1994-11-28,1.555556058883667
+179991,SCHW,1994-11-29,1.5432100296020508
+179992,SCHW,1994-11-30,1.5740740299224854
+179993,SCHW,1994-12-01,1.5493830442428589
+179994,SCHW,1994-12-02,1.555556058883667
+179995,SCHW,1994-12-05,1.5493830442428589
+179996,SCHW,1994-12-06,1.5308640003204346
+179997,SCHW,1994-12-07,1.5308640003204346
+179998,SCHW,1994-12-08,1.4814809560775757
+179999,SCHW,1994-12-09,1.4753090143203735
+180000,SCHW,1994-12-12,1.4753090143203735
+180001,SCHW,1994-12-13,1.5617280006408691
+180002,SCHW,1994-12-14,1.6481479406356812
+180003,SCHW,1994-12-15,1.703703999519348
+180004,SCHW,1994-12-16,1.6790119409561155
+180005,SCHW,1994-12-19,1.6851849555969238
+180006,SCHW,1994-12-20,1.6790119409561155
+180007,SCHW,1994-12-21,1.6851849555969238
+180008,SCHW,1994-12-22,1.7160489559173584
+180009,SCHW,1994-12-23,1.7222219705581665
+180010,SCHW,1994-12-27,1.753085970878601
+180011,SCHW,1994-12-28,1.7654320001602173
+180012,SCHW,1994-12-29,1.746914029121399
+180013,SCHW,1994-12-30,1.7222219705581665
+180014,SCHW,1995-01-03,1.6419750452041626
+180015,SCHW,1995-01-04,1.6666669845581057
+180016,SCHW,1995-01-05,1.6604939699172974
+180017,SCHW,1995-01-06,1.703703999519348
+180018,SCHW,1995-01-09,1.7345679998397827
+180019,SCHW,1995-01-10,1.7592589855194092
+180020,SCHW,1995-01-11,1.7592589855194092
+180021,SCHW,1995-01-12,1.7592589855194092
+180022,SCHW,1995-01-13,1.8456790447235107
+180023,SCHW,1995-01-16,1.9382719993591309
+180024,SCHW,1995-01-17,1.8580249547958372
+180025,SCHW,1995-01-18,1.8703700304031368
+180026,SCHW,1995-01-19,1.89506196975708
+180027,SCHW,1995-01-20,1.808642029762268
+180028,SCHW,1995-01-23,1.8271600008010864
+180029,SCHW,1995-01-24,1.876543045043945
+180030,SCHW,1995-01-25,1.9382719993591309
+180031,SCHW,1995-01-26,1.9320989847183228
+180032,SCHW,1995-01-27,1.944443941116333
+180033,SCHW,1995-01-30,1.9567899703979488
+180034,SCHW,1995-01-31,1.975309014320373
+180035,SCHW,1995-02-01,2.012346029281616
+180036,SCHW,1995-02-02,2.0185189247131348
+180037,SCHW,1995-02-03,2.1481480598449707
+180038,SCHW,1995-02-06,2.1296300888061523
+180039,SCHW,1995-02-07,2.1111109256744385
+180040,SCHW,1995-02-08,2.0740740299224854
+180041,SCHW,1995-02-09,2.10493803024292
+180042,SCHW,1995-02-10,2.09259295463562
+180043,SCHW,1995-02-13,2.10493803024292
+180044,SCHW,1995-02-14,2.141974925994873
+180045,SCHW,1995-02-15,2.1790120601654053
+180046,SCHW,1995-02-16,2.209877014160156
+180047,SCHW,1995-02-17,2.1790120601654053
+180048,SCHW,1995-02-21,2.166666984558105
+180049,SCHW,1995-02-22,2.166666984558105
+180050,SCHW,1995-02-23,2.2469139099121094
+180051,SCHW,1995-02-24,2.25308609008789
+180052,SCHW,1995-02-27,2.2037041187286377
+180053,SCHW,1995-02-28,2.191358089447021
+180054,SCHW,1995-03-01,2.172840118408203
+180055,SCHW,1995-03-02,2.1481480598449707
+180056,SCHW,1995-03-03,2.2962958812713623
+180057,SCHW,1995-03-06,2.34259295463562
+180058,SCHW,1995-03-07,2.287036895751953
+180059,SCHW,1995-03-08,2.212963104248047
+180060,SCHW,1995-03-09,2.1296300888061523
+180061,SCHW,1995-03-10,2.212963104248047
+180062,SCHW,1995-03-13,2.231481075286865
+180063,SCHW,1995-03-14,2.3333330154418945
+180064,SCHW,1995-03-15,2.34259295463562
+180065,SCHW,1995-03-16,2.388889074325561
+180066,SCHW,1995-03-17,2.416666984558105
+180067,SCHW,1995-03-20,2.3796300888061523
+180068,SCHW,1995-03-21,2.34259295463562
+180069,SCHW,1995-03-22,2.314815044403076
+180070,SCHW,1995-03-23,2.314815044403076
+180071,SCHW,1995-03-24,2.305556058883667
+180072,SCHW,1995-03-27,2.3240740299224854
+180073,SCHW,1995-03-28,2.3611109256744385
+180074,SCHW,1995-03-29,2.287036895751953
+180075,SCHW,1995-03-30,2.3240740299224854
+180076,SCHW,1995-03-31,2.388889074325561
+180077,SCHW,1995-04-03,2.314815044403076
+180078,SCHW,1995-04-04,2.277777910232544
+180079,SCHW,1995-04-05,2.259258985519409
+180080,SCHW,1995-04-06,2.25
+180081,SCHW,1995-04-07,2.2037041187286377
+180082,SCHW,1995-04-10,2.277777910232544
+180083,SCHW,1995-04-11,2.3240740299224854
+180084,SCHW,1995-04-12,2.34259295463562
+180085,SCHW,1995-04-13,2.425925970077514
+180086,SCHW,1995-04-17,2.416666984558105
+180087,SCHW,1995-04-18,2.3611109256744385
+180088,SCHW,1995-04-19,2.3240740299224854
+180089,SCHW,1995-04-20,2.34259295463562
+180090,SCHW,1995-04-21,2.3240740299224854
+180091,SCHW,1995-04-24,2.444443941116333
+180092,SCHW,1995-04-25,2.481481075286865
+180093,SCHW,1995-04-26,2.481481075286865
+180094,SCHW,1995-04-27,2.5185189247131348
+180095,SCHW,1995-04-28,2.537036895751953
+180096,SCHW,1995-05-01,2.4537041187286377
+180097,SCHW,1995-05-02,2.5
+180098,SCHW,1995-05-03,2.481481075286865
+180099,SCHW,1995-05-04,2.5185189247131348
+180100,SCHW,1995-05-05,2.5185189247131348
+180101,SCHW,1995-05-08,2.564815044403076
+180102,SCHW,1995-05-09,2.5740740299224854
+180103,SCHW,1995-05-10,2.555556058883667
+180104,SCHW,1995-05-11,2.65740704536438
+180105,SCHW,1995-05-12,2.65740704536438
+180106,SCHW,1995-05-15,2.675925970077514
+180107,SCHW,1995-05-16,2.787036895751953
+180108,SCHW,1995-05-17,2.722222089767456
+180109,SCHW,1995-05-18,2.620369911193848
+180110,SCHW,1995-05-19,2.5462958812713623
+180111,SCHW,1995-05-22,2.6111109256744385
+180112,SCHW,1995-05-23,2.5833330154418945
+180113,SCHW,1995-05-24,2.5462958812713623
+180114,SCHW,1995-05-25,2.620369911193848
+180115,SCHW,1995-05-26,2.5462958812713623
+180116,SCHW,1995-05-30,2.5
+180117,SCHW,1995-05-31,2.59259295463562
+180118,SCHW,1995-06-01,2.759258985519409
+180119,SCHW,1995-06-02,2.7962958812713623
+180120,SCHW,1995-06-05,2.8796300888061523
+180121,SCHW,1995-06-06,2.916666984558105
+180122,SCHW,1995-06-07,2.8796300888061523
+180123,SCHW,1995-06-08,2.8518519401550293
+180124,SCHW,1995-06-09,2.805556058883667
+180125,SCHW,1995-06-12,2.870369911193848
+180126,SCHW,1995-06-13,2.8611109256744385
+180127,SCHW,1995-06-14,2.84259295463562
+180128,SCHW,1995-06-15,2.8611109256744385
+180129,SCHW,1995-06-16,2.8518519401550293
+180130,SCHW,1995-06-19,2.9537041187286377
+180131,SCHW,1995-06-20,3.009258985519409
+180132,SCHW,1995-06-21,3.2037041187286377
+180133,SCHW,1995-06-22,3.388889074325561
+180134,SCHW,1995-06-23,3.3240740299224854
+180135,SCHW,1995-06-26,3.166666984558105
+180136,SCHW,1995-06-27,3.15740704536438
+180137,SCHW,1995-06-28,3.1111109256744385
+180138,SCHW,1995-06-29,3.194443941116333
+180139,SCHW,1995-06-30,3.25
+180140,SCHW,1995-07-03,3.277777910232544
+180141,SCHW,1995-07-05,3.287036895751953
+180142,SCHW,1995-07-06,3.425925970077514
+180143,SCHW,1995-07-07,3.629630088806152
+180144,SCHW,1995-07-10,3.5462958812713623
+180145,SCHW,1995-07-11,3.5
+180146,SCHW,1995-07-12,3.472222089767456
+180147,SCHW,1995-07-13,3.40740704536438
+180148,SCHW,1995-07-14,3.388889074325561
+180149,SCHW,1995-07-17,3.3981480598449707
+180150,SCHW,1995-07-18,3.444443941116333
+180151,SCHW,1995-07-19,3.287036895751953
+180152,SCHW,1995-07-20,3.287036895751953
+180153,SCHW,1995-07-21,3.175925970077514
+180154,SCHW,1995-07-24,3.2685189247131348
+180155,SCHW,1995-07-25,3.314815044403076
+180156,SCHW,1995-07-26,3.3333330154418945
+180157,SCHW,1995-07-27,3.425925970077514
+180158,SCHW,1995-07-28,3.388889074325561
+180159,SCHW,1995-07-31,3.416666984558105
+180160,SCHW,1995-08-01,3.3796300888061523
+180161,SCHW,1995-08-02,3.2685189247131348
+180162,SCHW,1995-08-03,3.2037041187286377
+180163,SCHW,1995-08-04,3.25
+180164,SCHW,1995-08-07,3.240741014480591
+180165,SCHW,1995-08-08,3.231481075286865
+180166,SCHW,1995-08-09,3.259258985519409
+180167,SCHW,1995-08-10,3.25
+180168,SCHW,1995-08-11,3.222222089767456
+180169,SCHW,1995-08-14,3.120369911193848
+180170,SCHW,1995-08-15,3.314815044403076
+180171,SCHW,1995-08-16,3.416666984558105
+180172,SCHW,1995-08-17,3.416666984558105
+180173,SCHW,1995-08-18,3.3981480598449707
+180174,SCHW,1995-08-21,3.2962958812713623
+180175,SCHW,1995-08-22,3.259258985519409
+180176,SCHW,1995-08-23,3.25
+180177,SCHW,1995-08-24,3.25
+180178,SCHW,1995-08-25,3.277777910232544
+180179,SCHW,1995-08-28,3.259258985519409
+180180,SCHW,1995-08-29,3.185184955596924
+180181,SCHW,1995-08-30,3.370369911193848
+180182,SCHW,1995-08-31,3.4537041187286377
+180183,SCHW,1995-09-01,3.416666984558105
+180184,SCHW,1995-09-05,3.6481480598449703
+180185,SCHW,1995-09-06,3.7037041187286377
+180186,SCHW,1995-09-07,3.6666669845581055
+180187,SCHW,1995-09-08,3.685184955596924
+180188,SCHW,1995-09-11,3.7962958812713614
+180189,SCHW,1995-09-12,3.814815044403076
+180190,SCHW,1995-09-13,3.814815044403076
+180191,SCHW,1995-09-14,4.0
+180192,SCHW,1995-09-15,4.0
+180193,SCHW,1995-09-18,3.962963104248047
+180194,SCHW,1995-09-19,4.277778148651123
+180195,SCHW,1995-09-20,4.203703880310059
+180196,SCHW,1995-09-21,4.1666669845581055
+180197,SCHW,1995-09-22,4.074073791503906
+180198,SCHW,1995-09-25,3.981481075286865
+180199,SCHW,1995-09-26,4.055555820465088
+180200,SCHW,1995-09-27,3.962963104248047
+180201,SCHW,1995-09-28,4.092593193054199
+180202,SCHW,1995-09-29,4.296296119689941
+180203,SCHW,1995-10-02,4.0
+180204,SCHW,1995-10-03,3.981481075286865
+180205,SCHW,1995-10-04,3.777777910232544
+180206,SCHW,1995-10-05,3.814815044403076
+180207,SCHW,1995-10-06,3.90740704536438
+180208,SCHW,1995-10-09,3.777777910232544
+180209,SCHW,1995-10-10,3.537036895751953
+180210,SCHW,1995-10-11,3.722222089767456
+180211,SCHW,1995-10-12,3.7037041187286377
+180212,SCHW,1995-10-13,3.8888890743255615
+180213,SCHW,1995-10-16,3.814815044403076
+180214,SCHW,1995-10-17,3.7962958812713614
+180215,SCHW,1995-10-18,3.8888890743255615
+180216,SCHW,1995-10-19,3.685184955596924
+180217,SCHW,1995-10-20,3.3518519401550293
+180218,SCHW,1995-10-23,3.481481075286865
+180219,SCHW,1995-10-24,3.606481075286865
+180220,SCHW,1995-10-25,3.5185189247131348
+180221,SCHW,1995-10-26,3.444443941116333
+180222,SCHW,1995-10-27,3.537036895751953
+180223,SCHW,1995-10-30,3.462963104248047
+180224,SCHW,1995-10-31,3.388889074325561
+180225,SCHW,1995-11-01,3.6111109256744394
+180226,SCHW,1995-11-02,3.59259295463562
+180227,SCHW,1995-11-03,3.685184955596924
+180228,SCHW,1995-11-06,3.6666669845581055
+180229,SCHW,1995-11-07,3.629630088806152
+180230,SCHW,1995-11-08,3.629630088806152
+180231,SCHW,1995-11-09,3.7037041187286377
+180232,SCHW,1995-11-10,3.6111109256744394
+180233,SCHW,1995-11-13,3.629630088806152
+180234,SCHW,1995-11-14,3.444443941116333
+180235,SCHW,1995-11-15,3.388889074325561
+180236,SCHW,1995-11-16,3.6481480598449703
+180237,SCHW,1995-11-17,3.555556058883667
+180238,SCHW,1995-11-20,3.462963104248047
+180239,SCHW,1995-11-21,3.388889074325561
+180240,SCHW,1995-11-22,3.388889074325561
+180241,SCHW,1995-11-24,3.3518519401550293
+180242,SCHW,1995-11-27,3.388889074325561
+180243,SCHW,1995-11-28,3.3518519401550293
+180244,SCHW,1995-11-29,3.444443941116333
+180245,SCHW,1995-11-30,3.59259295463562
+180246,SCHW,1995-12-01,3.5
+180247,SCHW,1995-12-04,3.5185189247131348
+180248,SCHW,1995-12-05,3.462963104248047
+180249,SCHW,1995-12-06,3.40740704536438
+180250,SCHW,1995-12-07,3.3518519401550293
+180251,SCHW,1995-12-08,3.314815044403076
+180252,SCHW,1995-12-11,3.1111109256744385
+180253,SCHW,1995-12-12,3.0740740299224854
+180254,SCHW,1995-12-13,3.037036895751953
+180255,SCHW,1995-12-14,2.7962958812713623
+180256,SCHW,1995-12-15,2.90740704536438
+180257,SCHW,1995-12-18,2.5185189247131348
+180258,SCHW,1995-12-19,2.777777910232544
+180259,SCHW,1995-12-20,3.055556058883667
+180260,SCHW,1995-12-21,2.962963104248047
+180261,SCHW,1995-12-22,2.962963104248047
+180262,SCHW,1995-12-26,2.981481075286865
+180263,SCHW,1995-12-27,2.981481075286865
+180264,SCHW,1995-12-28,3.0
+180265,SCHW,1995-12-29,2.981481075286865
+180266,SCHW,1996-01-02,3.055556058883667
+180267,SCHW,1996-01-03,3.1111109256744385
+180268,SCHW,1996-01-04,3.0
+180269,SCHW,1996-01-05,3.0185189247131348
+180270,SCHW,1996-01-08,3.037036895751953
+180271,SCHW,1996-01-09,2.944443941116333
+180272,SCHW,1996-01-10,2.7962958812713623
+180273,SCHW,1996-01-11,2.8333330154418945
+180274,SCHW,1996-01-12,2.814815044403076
+180275,SCHW,1996-01-15,2.7962958812713623
+180276,SCHW,1996-01-16,2.944443941116333
+180277,SCHW,1996-01-17,3.1111109256744385
+180278,SCHW,1996-01-18,3.1296300888061523
+180279,SCHW,1996-01-19,3.277777910232544
+180280,SCHW,1996-01-22,3.370369911193848
+180281,SCHW,1996-01-23,3.537036895751953
+180282,SCHW,1996-01-24,3.481481075286865
+180283,SCHW,1996-01-25,3.537036895751953
+180284,SCHW,1996-01-26,3.5
+180285,SCHW,1996-01-29,3.5
+180286,SCHW,1996-01-30,3.5185189247131348
+180287,SCHW,1996-01-31,3.722222089767456
+180288,SCHW,1996-02-01,3.629630088806152
+180289,SCHW,1996-02-02,3.6111109256744394
+180290,SCHW,1996-02-05,3.555556058883667
+180291,SCHW,1996-02-06,3.629630088806152
+180292,SCHW,1996-02-07,3.5740740299224854
+180293,SCHW,1996-02-08,3.537036895751953
+180294,SCHW,1996-02-09,3.5740740299224854
+180295,SCHW,1996-02-12,3.685184955596924
+180296,SCHW,1996-02-13,3.6111109256744394
+180297,SCHW,1996-02-14,3.629630088806152
+180298,SCHW,1996-02-15,3.537036895751953
+180299,SCHW,1996-02-16,3.59259295463562
+180300,SCHW,1996-02-20,3.444443941116333
+180301,SCHW,1996-02-21,3.555556058883667
+180302,SCHW,1996-02-22,3.7037041187286377
+180303,SCHW,1996-02-23,3.6666669845581055
+180304,SCHW,1996-02-26,3.814815044403076
+180305,SCHW,1996-02-27,3.777777910232544
+180306,SCHW,1996-02-28,3.8333330154418954
+180307,SCHW,1996-02-29,3.777777910232544
+180308,SCHW,1996-03-01,3.870369911193848
+180309,SCHW,1996-03-04,3.981481075286865
+180310,SCHW,1996-03-05,3.925925970077514
+180311,SCHW,1996-03-06,3.944443941116333
+180312,SCHW,1996-03-07,3.8888890743255615
+180313,SCHW,1996-03-08,3.7037041187286377
+180314,SCHW,1996-03-11,3.722222089767456
+180315,SCHW,1996-03-12,3.6481480598449703
+180316,SCHW,1996-03-13,3.5740740299224854
+180317,SCHW,1996-03-14,3.777777910232544
+180318,SCHW,1996-03-15,3.8888890743255615
+180319,SCHW,1996-03-18,4.0
+180320,SCHW,1996-03-19,3.870369911193848
+180321,SCHW,1996-03-20,3.8333330154418954
+180322,SCHW,1996-03-21,3.7962958812713614
+180323,SCHW,1996-03-22,3.7962958812713614
+180324,SCHW,1996-03-25,3.740741014480591
+180325,SCHW,1996-03-26,3.722222089767456
+180326,SCHW,1996-03-27,3.629630088806152
+180327,SCHW,1996-03-28,3.685184955596924
+180328,SCHW,1996-03-29,3.8333330154418954
+180329,SCHW,1996-04-01,3.851851940155029
+180330,SCHW,1996-04-02,3.851851940155029
+180331,SCHW,1996-04-03,3.851851940155029
+180332,SCHW,1996-04-04,3.8888890743255615
+180333,SCHW,1996-04-08,3.722222089767456
+180334,SCHW,1996-04-09,3.629630088806152
+180335,SCHW,1996-04-10,3.481481075286865
+180336,SCHW,1996-04-11,3.40740704536438
+180337,SCHW,1996-04-12,3.444443941116333
+180338,SCHW,1996-04-15,3.5185189247131348
+180339,SCHW,1996-04-16,3.277777910232544
+180340,SCHW,1996-04-17,3.277777910232544
+180341,SCHW,1996-04-18,3.314815044403076
+180342,SCHW,1996-04-19,3.3518519401550293
+180343,SCHW,1996-04-22,3.370369911193848
+180344,SCHW,1996-04-23,3.5
+180345,SCHW,1996-04-24,3.7037041187286377
+180346,SCHW,1996-04-25,3.759258985519409
+180347,SCHW,1996-04-26,3.740741014480591
+180348,SCHW,1996-04-29,3.722222089767456
+180349,SCHW,1996-04-30,3.629630088806152
+180350,SCHW,1996-05-01,3.6481480598449703
+180351,SCHW,1996-05-02,3.481481075286865
+180352,SCHW,1996-05-03,3.462963104248047
+180353,SCHW,1996-05-06,3.370369911193848
+180354,SCHW,1996-05-07,3.3518519401550293
+180355,SCHW,1996-05-08,3.3333330154418945
+180356,SCHW,1996-05-09,3.370369911193848
+180357,SCHW,1996-05-10,3.6111109256744394
+180358,SCHW,1996-05-13,3.555556058883667
+180359,SCHW,1996-05-14,3.6666669845581055
+180360,SCHW,1996-05-15,3.6481480598449703
+180361,SCHW,1996-05-16,3.6111109256744394
+180362,SCHW,1996-05-17,3.59259295463562
+180363,SCHW,1996-05-20,3.537036895751953
+180364,SCHW,1996-05-21,3.555556058883667
+180365,SCHW,1996-05-22,3.555556058883667
+180366,SCHW,1996-05-23,3.685184955596924
+180367,SCHW,1996-05-24,3.6666669845581055
+180368,SCHW,1996-05-28,3.6481480598449703
+180369,SCHW,1996-05-29,3.6481480598449703
+180370,SCHW,1996-05-30,3.6666669845581055
+180371,SCHW,1996-05-31,3.59259295463562
+180372,SCHW,1996-06-03,3.555556058883667
+180373,SCHW,1996-06-04,3.59259295463562
+180374,SCHW,1996-06-05,3.6666669845581055
+180375,SCHW,1996-06-06,3.6666669845581055
+180376,SCHW,1996-06-07,3.555556058883667
+180377,SCHW,1996-06-10,3.6481480598449703
+180378,SCHW,1996-06-11,3.6111109256744394
+180379,SCHW,1996-06-12,3.6666669845581055
+180380,SCHW,1996-06-13,3.7037041187286377
+180381,SCHW,1996-06-14,3.6666669845581055
+180382,SCHW,1996-06-17,3.6481480598449703
+180383,SCHW,1996-06-18,3.685184955596924
+180384,SCHW,1996-06-19,3.629630088806152
+180385,SCHW,1996-06-20,3.481481075286865
+180386,SCHW,1996-06-21,3.6111109256744394
+180387,SCHW,1996-06-24,3.629630088806152
+180388,SCHW,1996-06-25,3.6666669845581055
+180389,SCHW,1996-06-26,3.59259295463562
+180390,SCHW,1996-06-27,3.629630088806152
+180391,SCHW,1996-06-28,3.629630088806152
+180392,SCHW,1996-07-01,3.759258985519409
+180393,SCHW,1996-07-02,3.851851940155029
+180394,SCHW,1996-07-03,3.90740704536438
+180395,SCHW,1996-07-05,3.7037041187286377
+180396,SCHW,1996-07-08,3.6481480598449703
+180397,SCHW,1996-07-09,3.7037041187286377
+180398,SCHW,1996-07-10,3.555556058883667
+180399,SCHW,1996-07-11,3.3518519401550293
+180400,SCHW,1996-07-12,3.444443941116333
+180401,SCHW,1996-07-15,3.2037041187286377
+180402,SCHW,1996-07-16,3.259258985519409
+180403,SCHW,1996-07-17,3.5
+180404,SCHW,1996-07-18,3.555556058883667
+180405,SCHW,1996-07-19,3.629630088806152
+180406,SCHW,1996-07-22,3.537036895751953
+180407,SCHW,1996-07-23,3.444443941116333
+180408,SCHW,1996-07-24,3.3333330154418945
+180409,SCHW,1996-07-25,3.444443941116333
+180410,SCHW,1996-07-26,3.5
+180411,SCHW,1996-07-29,3.537036895751953
+180412,SCHW,1996-07-30,3.5740740299224854
+180413,SCHW,1996-07-31,3.5740740299224854
+180414,SCHW,1996-08-01,3.6666669845581055
+180415,SCHW,1996-08-02,3.8333330154418954
+180416,SCHW,1996-08-05,3.722222089767456
+180417,SCHW,1996-08-06,3.7037041187286377
+180418,SCHW,1996-08-07,3.8333330154418954
+180419,SCHW,1996-08-08,3.777777910232544
+180420,SCHW,1996-08-09,3.759258985519409
+180421,SCHW,1996-08-12,3.7962958812713614
+180422,SCHW,1996-08-13,3.814815044403076
+180423,SCHW,1996-08-14,3.814815044403076
+180424,SCHW,1996-08-15,3.777777910232544
+180425,SCHW,1996-08-16,3.981481075286865
+180426,SCHW,1996-08-19,3.981481075286865
+180427,SCHW,1996-08-20,3.8888890743255615
+180428,SCHW,1996-08-21,3.851851940155029
+180429,SCHW,1996-08-22,3.944443941116333
+180430,SCHW,1996-08-23,3.8333330154418954
+180431,SCHW,1996-08-26,3.759258985519409
+180432,SCHW,1996-08-27,3.7962958812713614
+180433,SCHW,1996-08-28,3.7962958812713614
+180434,SCHW,1996-08-29,3.740741014480591
+180435,SCHW,1996-08-30,3.7037041187286377
+180436,SCHW,1996-09-03,3.6481480598449703
+180437,SCHW,1996-09-04,3.6111109256744394
+180438,SCHW,1996-09-05,3.5740740299224854
+180439,SCHW,1996-09-06,3.6481480598449703
+180440,SCHW,1996-09-09,3.722222089767456
+180441,SCHW,1996-09-10,3.6111109256744394
+180442,SCHW,1996-09-11,3.5740740299224854
+180443,SCHW,1996-09-12,3.5740740299224854
+180444,SCHW,1996-09-13,3.6666669845581055
+180445,SCHW,1996-09-16,3.7037041187286377
+180446,SCHW,1996-09-17,3.6481480598449703
+180447,SCHW,1996-09-18,3.555556058883667
+180448,SCHW,1996-09-19,3.6111109256744394
+180449,SCHW,1996-09-20,3.6481480598449703
+180450,SCHW,1996-09-23,3.555556058883667
+180451,SCHW,1996-09-24,3.5
+180452,SCHW,1996-09-25,3.444443941116333
+180453,SCHW,1996-09-26,3.481481075286865
+180454,SCHW,1996-09-27,3.388889074325561
+180455,SCHW,1996-09-30,3.40740704536438
+180456,SCHW,1996-10-01,3.462963104248047
+180457,SCHW,1996-10-02,3.481481075286865
+180458,SCHW,1996-10-03,3.629630088806152
+180459,SCHW,1996-10-04,3.6666669845581055
+180460,SCHW,1996-10-07,3.685184955596924
+180461,SCHW,1996-10-08,3.537036895751953
+180462,SCHW,1996-10-09,3.444443941116333
+180463,SCHW,1996-10-10,3.40740704536438
+180464,SCHW,1996-10-11,3.6111109256744394
+180465,SCHW,1996-10-14,3.777777910232544
+180466,SCHW,1996-10-15,3.740741014480591
+180467,SCHW,1996-10-16,3.740741014480591
+180468,SCHW,1996-10-17,3.722222089767456
+180469,SCHW,1996-10-18,3.7037041187286377
+180470,SCHW,1996-10-21,3.7037041187286377
+180471,SCHW,1996-10-22,3.629630088806152
+180472,SCHW,1996-10-23,3.685184955596924
+180473,SCHW,1996-10-24,3.629630088806152
+180474,SCHW,1996-10-25,3.6481480598449703
+180475,SCHW,1996-10-28,3.59259295463562
+180476,SCHW,1996-10-29,3.5740740299224854
+180477,SCHW,1996-10-30,3.685184955596924
+180478,SCHW,1996-10-31,3.7037041187286377
+180479,SCHW,1996-11-01,3.685184955596924
+180480,SCHW,1996-11-04,3.7037041187286377
+180481,SCHW,1996-11-05,3.777777910232544
+180482,SCHW,1996-11-06,3.962963104248047
+180483,SCHW,1996-11-07,4.407406806945801
+180484,SCHW,1996-11-08,4.407406806945801
+180485,SCHW,1996-11-11,4.685184955596924
+180486,SCHW,1996-11-12,4.518518924713135
+180487,SCHW,1996-11-13,4.370369911193848
+180488,SCHW,1996-11-14,4.481481075286865
+180489,SCHW,1996-11-15,4.407406806945801
+180490,SCHW,1996-11-18,4.425926208496094
+180491,SCHW,1996-11-19,4.425926208496094
+180492,SCHW,1996-11-20,4.407406806945801
+180493,SCHW,1996-11-21,4.222221851348877
+180494,SCHW,1996-11-22,4.407406806945801
+180495,SCHW,1996-11-25,4.462963104248047
+180496,SCHW,1996-11-26,4.444444179534912
+180497,SCHW,1996-11-27,4.481481075286865
+180498,SCHW,1996-11-29,4.481481075286865
+180499,SCHW,1996-12-02,4.537036895751953
+180500,SCHW,1996-12-03,4.481481075286865
+180501,SCHW,1996-12-04,4.296296119689941
+180502,SCHW,1996-12-05,4.370369911193848
+180503,SCHW,1996-12-06,4.277778148651123
+180504,SCHW,1996-12-09,4.370369911193848
+180505,SCHW,1996-12-10,4.425926208496094
+180506,SCHW,1996-12-11,4.333333015441895
+180507,SCHW,1996-12-12,4.351851940155029
+180508,SCHW,1996-12-13,4.370369911193848
+180509,SCHW,1996-12-16,4.370369911193848
+180510,SCHW,1996-12-17,4.314815044403076
+180511,SCHW,1996-12-18,4.462963104248047
+180512,SCHW,1996-12-19,4.611111164093018
+180513,SCHW,1996-12-20,4.722221851348877
+180514,SCHW,1996-12-23,4.722221851348877
+180515,SCHW,1996-12-24,4.722221851348877
+180516,SCHW,1996-12-26,4.777778148651123
+180517,SCHW,1996-12-27,4.796296119689941
+180518,SCHW,1996-12-30,4.759259223937988
+180519,SCHW,1996-12-31,4.740740776062012
+180520,SCHW,1997-01-02,4.574073791503906
+180521,SCHW,1997-01-03,4.629630088806152
+180522,SCHW,1997-01-06,4.648148059844971
+180523,SCHW,1997-01-07,4.703703880310059
+180524,SCHW,1997-01-08,4.592593193054199
+180525,SCHW,1997-01-09,4.648148059844971
+180526,SCHW,1997-01-10,4.611111164093018
+180527,SCHW,1997-01-13,4.648148059844971
+180528,SCHW,1997-01-14,4.888888835906982
+180529,SCHW,1997-01-15,5.0
+180530,SCHW,1997-01-16,4.814815044403076
+180531,SCHW,1997-01-17,5.037036895751953
+180532,SCHW,1997-01-20,5.074073791503906
+180533,SCHW,1997-01-21,5.129630088806152
+180534,SCHW,1997-01-22,5.148148059844971
+180535,SCHW,1997-01-23,5.129630088806152
+180536,SCHW,1997-01-24,5.0
+180537,SCHW,1997-01-27,5.074073791503906
+180538,SCHW,1997-01-28,5.129630088806152
+180539,SCHW,1997-01-29,5.222221851348877
+180540,SCHW,1997-01-30,5.351851940155029
+180541,SCHW,1997-01-31,5.555555820465088
+180542,SCHW,1997-02-03,5.518518924713135
+180543,SCHW,1997-02-04,5.481481075286865
+180544,SCHW,1997-02-05,5.481481075286865
+180545,SCHW,1997-02-06,5.537036895751953
+180546,SCHW,1997-02-07,5.611111164093018
+180547,SCHW,1997-02-10,5.648148059844971
+180548,SCHW,1997-02-11,5.537036895751953
+180549,SCHW,1997-02-12,5.814815044403076
+180550,SCHW,1997-02-13,5.962963104248047
+180551,SCHW,1997-02-14,5.944444179534912
+180552,SCHW,1997-02-18,6.055555820465088
+180553,SCHW,1997-02-19,5.981481075286865
+180554,SCHW,1997-02-20,5.648148059844971
+180555,SCHW,1997-02-21,5.537036895751953
+180556,SCHW,1997-02-24,5.759259223937988
+180557,SCHW,1997-02-25,5.796296119689941
+180558,SCHW,1997-02-26,5.796296119689941
+180559,SCHW,1997-02-27,5.722221851348877
+180560,SCHW,1997-02-28,5.555555820465088
+180561,SCHW,1997-03-03,5.351851940155029
+180562,SCHW,1997-03-04,5.314815044403076
+180563,SCHW,1997-03-05,5.5
+180564,SCHW,1997-03-06,5.759259223937988
+180565,SCHW,1997-03-07,5.722221851348877
+180566,SCHW,1997-03-10,5.722221851348877
+180567,SCHW,1997-03-11,5.6666669845581055
+180568,SCHW,1997-03-12,5.425926208496094
+180569,SCHW,1997-03-13,5.333333015441895
+180570,SCHW,1997-03-14,5.333333015441895
+180571,SCHW,1997-03-17,5.185184955596924
+180572,SCHW,1997-03-18,5.111111164093018
+180573,SCHW,1997-03-19,5.1666669845581055
+180574,SCHW,1997-03-20,5.148148059844971
+180575,SCHW,1997-03-21,5.203703880310059
+180576,SCHW,1997-03-24,5.1666669845581055
+180577,SCHW,1997-03-25,5.1666669845581055
+180578,SCHW,1997-03-26,5.092593193054199
+180579,SCHW,1997-03-27,4.944444179534912
+180580,SCHW,1997-03-31,4.740740776062012
+180581,SCHW,1997-04-01,4.685184955596924
+180582,SCHW,1997-04-02,4.796296119689941
+180583,SCHW,1997-04-03,4.888888835906982
+180584,SCHW,1997-04-04,5.037036895751953
+180585,SCHW,1997-04-07,5.222221851348877
+180586,SCHW,1997-04-08,5.185184955596924
+180587,SCHW,1997-04-09,5.203703880310059
+180588,SCHW,1997-04-10,5.055555820465088
+180589,SCHW,1997-04-11,4.796296119689941
+180590,SCHW,1997-04-14,4.907406806945801
+180591,SCHW,1997-04-15,5.055555820465088
+180592,SCHW,1997-04-16,4.740740776062012
+180593,SCHW,1997-04-17,4.648148059844971
+180594,SCHW,1997-04-18,4.759259223937988
+180595,SCHW,1997-04-21,4.537036895751953
+180596,SCHW,1997-04-22,4.555555820465088
+180597,SCHW,1997-04-23,4.629630088806152
+180598,SCHW,1997-04-24,4.703703880310059
+180599,SCHW,1997-04-25,4.629630088806152
+180600,SCHW,1997-04-28,4.870369911193848
+180601,SCHW,1997-04-29,5.074073791503906
+180602,SCHW,1997-04-30,5.425926208496094
+180603,SCHW,1997-05-01,5.296296119689941
+180604,SCHW,1997-05-02,5.351851940155029
+180605,SCHW,1997-05-05,5.555555820465088
+180606,SCHW,1997-05-06,5.518518924713135
+180607,SCHW,1997-05-07,5.425926208496094
+180608,SCHW,1997-05-08,5.5
+180609,SCHW,1997-05-09,5.481481075286865
+180610,SCHW,1997-05-12,5.425926208496094
+180611,SCHW,1997-05-13,5.388888835906982
+180612,SCHW,1997-05-14,5.425926208496094
+180613,SCHW,1997-05-15,5.314815044403076
+180614,SCHW,1997-05-16,5.277778148651123
+180615,SCHW,1997-05-19,5.259259223937988
+180616,SCHW,1997-05-20,5.444444179534912
+180617,SCHW,1997-05-21,5.370369911193848
+180618,SCHW,1997-05-22,5.314815044403076
+180619,SCHW,1997-05-23,5.333333015441895
+180620,SCHW,1997-05-27,5.314815044403076
+180621,SCHW,1997-05-28,5.740740776062012
+180622,SCHW,1997-05-29,5.870369911193848
+180623,SCHW,1997-05-30,6.018518924713135
+180624,SCHW,1997-06-02,5.962963104248047
+180625,SCHW,1997-06-03,5.888888835906982
+180626,SCHW,1997-06-04,5.814815044403076
+180627,SCHW,1997-06-05,5.870369911193848
+180628,SCHW,1997-06-06,5.907406806945801
+180629,SCHW,1997-06-09,5.962963104248047
+180630,SCHW,1997-06-10,6.018518924713135
+180631,SCHW,1997-06-11,6.148148059844971
+180632,SCHW,1997-06-12,6.185184955596924
+180633,SCHW,1997-06-13,6.259259223937988
+180634,SCHW,1997-06-16,6.277778148651123
+180635,SCHW,1997-06-17,6.203703880310059
+180636,SCHW,1997-06-18,6.240740776062012
+180637,SCHW,1997-06-19,6.1666669845581055
+180638,SCHW,1997-06-20,6.351851940155029
+180639,SCHW,1997-06-23,6.111111164093018
+180640,SCHW,1997-06-24,6.157406806945801
+180641,SCHW,1997-06-25,6.148148059844971
+180642,SCHW,1997-06-26,6.138888835906982
+180643,SCHW,1997-06-27,6.055555820465088
+180644,SCHW,1997-06-30,6.0
+180645,SCHW,1997-07-01,6.111111164093018
+180646,SCHW,1997-07-02,6.157406806945801
+180647,SCHW,1997-07-03,6.092593193054199
+180648,SCHW,1997-07-07,6.1666669845581055
+180649,SCHW,1997-07-08,6.185184955596924
+180650,SCHW,1997-07-09,6.055555820465088
+180651,SCHW,1997-07-10,6.083333015441895
+180652,SCHW,1997-07-11,6.175926208496094
+180653,SCHW,1997-07-14,6.259259223937988
+180654,SCHW,1997-07-15,6.6666669845581055
+180655,SCHW,1997-07-16,6.777778148651123
+180656,SCHW,1997-07-17,7.148148059844971
+180657,SCHW,1997-07-18,6.879630088806152
+180658,SCHW,1997-07-21,6.796296119689941
+180659,SCHW,1997-07-22,7.148148059844971
+180660,SCHW,1997-07-23,7.101851940155029
+180661,SCHW,1997-07-24,7.101851940155029
+180662,SCHW,1997-07-25,7.018518924713135
+180663,SCHW,1997-07-28,6.925926208496094
+180664,SCHW,1997-07-29,7.064815044403076
+180665,SCHW,1997-07-30,7.120369911193848
+180666,SCHW,1997-07-31,6.962963104248047
+180667,SCHW,1997-08-01,6.879630088806152
+180668,SCHW,1997-08-04,6.731481075286865
+180669,SCHW,1997-08-05,6.75
+180670,SCHW,1997-08-06,6.75
+180671,SCHW,1997-08-07,6.6666669845581055
+180672,SCHW,1997-08-08,6.620369911193848
+180673,SCHW,1997-08-11,6.574073791503906
+180674,SCHW,1997-08-12,6.435184955596924
+180675,SCHW,1997-08-13,6.388888835906982
+180676,SCHW,1997-08-14,6.546296119689941
+180677,SCHW,1997-08-15,6.361111164093018
+180678,SCHW,1997-08-18,6.379630088806152
+180679,SCHW,1997-08-19,6.435184955596924
+180680,SCHW,1997-08-20,6.759259223937988
+180681,SCHW,1997-08-21,6.592593193054199
+180682,SCHW,1997-08-22,6.5
+180683,SCHW,1997-08-25,6.546296119689941
+180684,SCHW,1997-08-26,6.370369911193848
+180685,SCHW,1997-08-27,6.259259223937988
+180686,SCHW,1997-08-28,6.240740776062012
+180687,SCHW,1997-08-29,6.333333015441895
+180688,SCHW,1997-09-02,6.435184955596924
+180689,SCHW,1997-09-03,6.388888835906982
+180690,SCHW,1997-09-04,6.611111164093018
+180691,SCHW,1997-09-05,6.537036895751953
+180692,SCHW,1997-09-08,6.851851940155029
+180693,SCHW,1997-09-09,6.861111164093018
+180694,SCHW,1997-09-10,6.722221851348877
+180695,SCHW,1997-09-11,6.722221851348877
+180696,SCHW,1997-09-12,6.879630088806152
+180697,SCHW,1997-09-15,6.824073791503906
+180698,SCHW,1997-09-16,7.2916669845581055
+180699,SCHW,1997-09-17,7.4583330154418945
+180700,SCHW,1997-09-18,7.625
+180701,SCHW,1997-09-19,7.555555820465088
+180702,SCHW,1997-09-22,7.597221851348877
+180703,SCHW,1997-09-23,7.597221851348877
+180704,SCHW,1997-09-24,7.972221851348877
+180705,SCHW,1997-09-25,7.763888835906982
+180706,SCHW,1997-09-26,7.902778148651123
+180707,SCHW,1997-09-29,7.972221851348877
+180708,SCHW,1997-09-30,7.944444179534912
+180709,SCHW,1997-10-01,7.972221851348877
+180710,SCHW,1997-10-02,8.027777671813965
+180711,SCHW,1997-10-03,8.444443702697754
+180712,SCHW,1997-10-06,8.472222328186035
+180713,SCHW,1997-10-07,8.291666984558105
+180714,SCHW,1997-10-08,8.13888931274414
+180715,SCHW,1997-10-09,8.0
+180716,SCHW,1997-10-10,8.0
+180717,SCHW,1997-10-13,8.097222328186035
+180718,SCHW,1997-10-14,8.069443702697754
+180719,SCHW,1997-10-15,8.11111068725586
+180720,SCHW,1997-10-16,8.055556297302246
+180721,SCHW,1997-10-17,7.861111164093018
+180722,SCHW,1997-10-20,7.986111164093018
+180723,SCHW,1997-10-21,8.38888931274414
+180724,SCHW,1997-10-22,7.888888835906982
+180725,SCHW,1997-10-23,7.902778148651123
+180726,SCHW,1997-10-24,7.805555820465088
+180727,SCHW,1997-10-27,6.861111164093018
+180728,SCHW,1997-10-28,7.555555820465088
+180729,SCHW,1997-10-29,7.430555820465088
+180730,SCHW,1997-10-30,7.25
+180731,SCHW,1997-10-31,7.5833330154418945
+180732,SCHW,1997-11-03,8.027777671813965
+180733,SCHW,1997-11-04,8.527777671813965
+180734,SCHW,1997-11-05,8.805556297302246
+180735,SCHW,1997-11-06,8.722222328186035
+180736,SCHW,1997-11-07,8.444443702697754
+180737,SCHW,1997-11-10,8.319443702697754
+180738,SCHW,1997-11-11,8.180556297302246
+180739,SCHW,1997-11-12,7.763888835906982
+180740,SCHW,1997-11-13,7.680555820465088
+180741,SCHW,1997-11-14,8.222222328186035
+180742,SCHW,1997-11-17,8.347222328186035
+180743,SCHW,1997-11-18,8.180556297302246
+180744,SCHW,1997-11-19,8.444443702697754
+180745,SCHW,1997-11-20,8.76388931274414
+180746,SCHW,1997-11-21,8.708333015441895
+180747,SCHW,1997-11-24,8.555556297302246
+180748,SCHW,1997-11-25,8.444443702697754
+180749,SCHW,1997-11-26,8.541666984558105
+180750,SCHW,1997-11-28,8.569443702697754
+180751,SCHW,1997-12-01,8.958333015441895
+180752,SCHW,1997-12-02,9.041666984558104
+180753,SCHW,1997-12-03,9.25
+180754,SCHW,1997-12-04,9.375
+180755,SCHW,1997-12-05,9.36111068725586
+180756,SCHW,1997-12-08,9.652777671813965
+180757,SCHW,1997-12-09,9.48611068725586
+180758,SCHW,1997-12-10,9.347222328186035
+180759,SCHW,1997-12-11,9.125
+180760,SCHW,1997-12-12,9.208333015441896
+180761,SCHW,1997-12-15,9.23611068725586
+180762,SCHW,1997-12-16,9.36111068725586
+180763,SCHW,1997-12-17,9.430556297302246
+180764,SCHW,1997-12-18,9.097222328186035
+180765,SCHW,1997-12-19,8.847222328186035
+180766,SCHW,1997-12-22,8.875
+180767,SCHW,1997-12-23,8.694443702697754
+180768,SCHW,1997-12-24,8.416666984558105
+180769,SCHW,1997-12-26,8.444443702697754
+180770,SCHW,1997-12-29,8.847222328186035
+180771,SCHW,1997-12-30,9.083333015441896
+180772,SCHW,1997-12-31,9.319443702697754
+180773,SCHW,1998-01-02,8.944443702697754
+180774,SCHW,1998-01-05,8.98611068725586
+180775,SCHW,1998-01-06,8.88888931274414
+180776,SCHW,1998-01-07,8.791666984558105
+180777,SCHW,1998-01-08,8.63888931274414
+180778,SCHW,1998-01-09,8.0
+180779,SCHW,1998-01-12,8.152777671813965
+180780,SCHW,1998-01-13,8.666666984558105
+180781,SCHW,1998-01-14,8.48611068725586
+180782,SCHW,1998-01-15,8.0
+180783,SCHW,1998-01-16,8.083333015441895
+180784,SCHW,1998-01-20,8.11111068725586
+180785,SCHW,1998-01-21,8.01388931274414
+180786,SCHW,1998-01-22,7.75
+180787,SCHW,1998-01-23,7.680555820465088
+180788,SCHW,1998-01-26,7.722221851348877
+180789,SCHW,1998-01-27,7.75
+180790,SCHW,1998-01-28,8.13888931274414
+180791,SCHW,1998-01-29,8.194443702697754
+180792,SCHW,1998-01-30,8.11111068725586
+180793,SCHW,1998-02-02,8.38888931274414
+180794,SCHW,1998-02-03,8.333333015441895
+180795,SCHW,1998-02-04,8.5
+180796,SCHW,1998-02-05,8.26388931274414
+180797,SCHW,1998-02-06,8.305556297302246
+180798,SCHW,1998-02-09,8.36111068725586
+180799,SCHW,1998-02-10,8.583333015441895
+180800,SCHW,1998-02-11,8.583333015441895
+180801,SCHW,1998-02-12,8.833333015441895
+180802,SCHW,1998-02-13,8.73611068725586
+180803,SCHW,1998-02-17,8.652777671813965
+180804,SCHW,1998-02-18,8.73611068725586
+180805,SCHW,1998-02-19,8.805556297302246
+180806,SCHW,1998-02-20,8.708333015441895
+180807,SCHW,1998-02-23,8.722222328186035
+180808,SCHW,1998-02-24,8.583333015441895
+180809,SCHW,1998-02-25,8.5
+180810,SCHW,1998-02-26,8.430556297302246
+180811,SCHW,1998-02-27,8.38888931274414
+180812,SCHW,1998-03-02,8.416666984558105
+180813,SCHW,1998-03-03,8.444443702697754
+180814,SCHW,1998-03-04,8.319443702697754
+180815,SCHW,1998-03-05,8.180556297302246
+180816,SCHW,1998-03-06,8.472222328186035
+180817,SCHW,1998-03-09,8.430556297302246
+180818,SCHW,1998-03-10,8.430556297302246
+180819,SCHW,1998-03-11,8.708333015441895
+180820,SCHW,1998-03-12,8.708333015441895
+180821,SCHW,1998-03-13,8.73611068725586
+180822,SCHW,1998-03-16,8.88888931274414
+180823,SCHW,1998-03-17,8.98611068725586
+180824,SCHW,1998-03-18,9.23611068725586
+180825,SCHW,1998-03-19,9.13888931274414
+180826,SCHW,1998-03-20,9.097222328186035
+180827,SCHW,1998-03-23,8.875
+180828,SCHW,1998-03-24,9.01388931274414
+180829,SCHW,1998-03-25,8.819443702697754
+180830,SCHW,1998-03-26,8.569443702697754
+180831,SCHW,1998-03-27,8.472222328186035
+180832,SCHW,1998-03-30,8.23611068725586
+180833,SCHW,1998-03-31,8.444443702697754
+180834,SCHW,1998-04-01,8.347222328186035
+180835,SCHW,1998-04-02,8.277777671813965
+180836,SCHW,1998-04-03,8.23611068725586
+180837,SCHW,1998-04-06,8.805556297302246
+180838,SCHW,1998-04-07,8.51388931274414
+180839,SCHW,1998-04-08,8.63888931274414
+180840,SCHW,1998-04-09,8.875
+180841,SCHW,1998-04-13,8.88888931274414
+180842,SCHW,1998-04-14,8.875
+180843,SCHW,1998-04-15,8.11111068725586
+180844,SCHW,1998-04-16,7.875
+180845,SCHW,1998-04-17,7.777778148651123
+180846,SCHW,1998-04-20,7.652778148651123
+180847,SCHW,1998-04-21,7.5
+180848,SCHW,1998-04-22,7.972221851348877
+180849,SCHW,1998-04-23,7.569444179534912
+180850,SCHW,1998-04-24,7.652778148651123
+180851,SCHW,1998-04-27,7.361111164093018
+180852,SCHW,1998-04-28,7.347221851348877
+180853,SCHW,1998-04-29,7.388888835906982
+180854,SCHW,1998-04-30,7.777778148651123
+180855,SCHW,1998-05-01,7.902778148651123
+180856,SCHW,1998-05-04,7.875
+180857,SCHW,1998-05-05,7.861111164093018
+180858,SCHW,1998-05-06,7.486111164093018
+180859,SCHW,1998-05-07,7.4583330154418945
+180860,SCHW,1998-05-08,7.805555820465088
+180861,SCHW,1998-05-11,7.7083330154418945
+180862,SCHW,1998-05-12,7.75
+180863,SCHW,1998-05-13,7.972221851348877
+180864,SCHW,1998-05-14,8.069443702697754
+180865,SCHW,1998-05-15,8.097222328186035
+180866,SCHW,1998-05-18,8.01388931274414
+180867,SCHW,1998-05-19,7.875
+180868,SCHW,1998-05-20,7.8333330154418945
+180869,SCHW,1998-05-21,7.777778148651123
+180870,SCHW,1998-05-22,7.652778148651123
+180871,SCHW,1998-05-26,7.486111164093018
+180872,SCHW,1998-05-27,7.263888835906982
+180873,SCHW,1998-05-28,7.375
+180874,SCHW,1998-05-29,7.375
+180875,SCHW,1998-06-01,7.375
+180876,SCHW,1998-06-02,7.402778148651123
+180877,SCHW,1998-06-03,7.361111164093018
+180878,SCHW,1998-06-04,7.5416669845581055
+180879,SCHW,1998-06-05,7.638888835906982
+180880,SCHW,1998-06-08,7.875
+180881,SCHW,1998-06-09,7.902778148651123
+180882,SCHW,1998-06-10,7.888888835906982
+180883,SCHW,1998-06-11,7.638888835906982
+180884,SCHW,1998-06-12,7.3333330154418945
+180885,SCHW,1998-06-15,6.972221851348877
+180886,SCHW,1998-06-16,6.930555820465088
+180887,SCHW,1998-06-17,7.097221851348877
+180888,SCHW,1998-06-18,6.986111164093018
+180889,SCHW,1998-06-19,6.805555820465088
+180890,SCHW,1998-06-22,6.861111164093018
+180891,SCHW,1998-06-23,6.6666669845581055
+180892,SCHW,1998-06-24,6.638888835906982
+180893,SCHW,1998-06-25,6.583333015441895
+180894,SCHW,1998-06-26,6.708333015441895
+180895,SCHW,1998-06-29,7.0416669845581055
+180896,SCHW,1998-06-30,7.25
+180897,SCHW,1998-07-01,7.722221851348877
+180898,SCHW,1998-07-02,7.805555820465088
+180899,SCHW,1998-07-06,7.7916669845581055
+180900,SCHW,1998-07-07,7.9166669845581055
+180901,SCHW,1998-07-08,8.13888931274414
+180902,SCHW,1998-07-09,7.902778148651123
+180903,SCHW,1998-07-10,8.069443702697754
+180904,SCHW,1998-07-13,8.027777671813965
+180905,SCHW,1998-07-14,7.9166669845581055
+180906,SCHW,1998-07-15,7.805555820465088
+180907,SCHW,1998-07-16,8.180556297302246
+180908,SCHW,1998-07-17,9.166666984558104
+180909,SCHW,1998-07-20,9.36111068725586
+180910,SCHW,1998-07-21,9.416666984558104
+180911,SCHW,1998-07-22,9.527777671813965
+180912,SCHW,1998-07-23,8.722222328186035
+180913,SCHW,1998-07-24,8.930556297302246
+180914,SCHW,1998-07-27,9.0
+180915,SCHW,1998-07-28,8.5
+180916,SCHW,1998-07-29,8.416666984558105
+180917,SCHW,1998-07-30,8.430556297302246
+180918,SCHW,1998-07-31,8.333333015441895
+180919,SCHW,1998-08-03,8.23611068725586
+180920,SCHW,1998-08-04,7.819444179534912
+180921,SCHW,1998-08-05,7.805555820465088
+180922,SCHW,1998-08-06,8.319443702697754
+180923,SCHW,1998-08-07,8.541666984558105
+180924,SCHW,1998-08-10,8.01388931274414
+180925,SCHW,1998-08-11,7.875
+180926,SCHW,1998-08-12,8.097222328186035
+180927,SCHW,1998-08-13,8.097222328186035
+180928,SCHW,1998-08-14,7.7916669845581055
+180929,SCHW,1998-08-17,8.277777671813965
+180930,SCHW,1998-08-18,8.569443702697754
+180931,SCHW,1998-08-19,8.097222328186035
+180932,SCHW,1998-08-20,8.01388931274414
+180933,SCHW,1998-08-21,7.805555820465088
+180934,SCHW,1998-08-24,7.9583330154418945
+180935,SCHW,1998-08-25,8.222222328186035
+180936,SCHW,1998-08-26,7.986111164093018
+180937,SCHW,1998-08-27,7.25
+180938,SCHW,1998-08-28,7.138888835906982
+180939,SCHW,1998-08-31,6.638888835906982
+180940,SCHW,1998-09-01,6.75
+180941,SCHW,1998-09-02,6.944444179534912
+180942,SCHW,1998-09-03,6.833333015441895
+180943,SCHW,1998-09-04,6.7916669845581055
+180944,SCHW,1998-09-08,7.625
+180945,SCHW,1998-09-09,7.5833330154418945
+180946,SCHW,1998-09-10,7.194444179534912
+180947,SCHW,1998-09-11,7.555555820465088
+180948,SCHW,1998-09-14,7.8333330154418945
+180949,SCHW,1998-09-15,8.26388931274414
+180950,SCHW,1998-09-16,9.01388931274414
+180951,SCHW,1998-09-17,8.73611068725586
+180952,SCHW,1998-09-18,8.930556297302246
+180953,SCHW,1998-09-21,8.680556297302246
+180954,SCHW,1998-09-22,9.01388931274414
+180955,SCHW,1998-09-23,9.583333015441896
+180956,SCHW,1998-09-24,8.902777671813965
+180957,SCHW,1998-09-25,9.041666984558104
+180958,SCHW,1998-09-28,9.222222328186035
+180959,SCHW,1998-09-29,9.027777671813965
+180960,SCHW,1998-09-30,8.75
+180961,SCHW,1998-10-01,8.125
+180962,SCHW,1998-10-02,8.722222328186035
+180963,SCHW,1998-10-05,8.125
+180964,SCHW,1998-10-06,8.222222328186035
+180965,SCHW,1998-10-07,7.7916669845581055
+180966,SCHW,1998-10-08,7.722221851348877
+180967,SCHW,1998-10-09,8.63888931274414
+180968,SCHW,1998-10-12,8.875
+180969,SCHW,1998-10-13,9.291666984558104
+180970,SCHW,1998-10-14,9.458333015441896
+180971,SCHW,1998-10-15,9.777777671813965
+180972,SCHW,1998-10-16,10.152777671813965
+180973,SCHW,1998-10-19,10.166666984558104
+180974,SCHW,1998-10-20,9.88888931274414
+180975,SCHW,1998-10-21,9.38888931274414
+180976,SCHW,1998-10-22,9.777777671813965
+180977,SCHW,1998-10-23,10.083333015441896
+180978,SCHW,1998-10-26,9.875
+180979,SCHW,1998-10-27,9.375
+180980,SCHW,1998-10-28,9.791666984558104
+180981,SCHW,1998-10-29,9.819443702697754
+180982,SCHW,1998-10-30,10.666666984558104
+180983,SCHW,1998-11-02,10.930556297302246
+180984,SCHW,1998-11-03,10.958333015441896
+180985,SCHW,1998-11-04,11.944443702697754
+180986,SCHW,1998-11-05,12.972222328186035
+180987,SCHW,1998-11-06,12.01388931274414
+180988,SCHW,1998-11-09,11.777777671813965
+180989,SCHW,1998-11-10,11.402777671813965
+180990,SCHW,1998-11-11,11.041666984558104
+180991,SCHW,1998-11-12,11.027777671813965
+180992,SCHW,1998-11-13,12.11111068725586
+180993,SCHW,1998-11-16,11.902777671813965
+180994,SCHW,1998-11-17,11.958333015441896
+180995,SCHW,1998-11-18,11.569443702697754
+180996,SCHW,1998-11-19,11.76388931274414
+180997,SCHW,1998-11-20,11.777777671813965
+180998,SCHW,1998-11-23,13.152777671813965
+180999,SCHW,1998-11-24,12.805556297302246
+181000,SCHW,1998-11-25,12.5
+181001,SCHW,1998-11-27,13.11111068725586
+181002,SCHW,1998-11-30,12.527777671813965
+181003,SCHW,1998-12-01,12.0
+181004,SCHW,1998-12-02,12.555556297302246
+181005,SCHW,1998-12-03,12.069443702697754
+181006,SCHW,1998-12-04,12.416666984558104
+181007,SCHW,1998-12-07,12.48611068725586
+181008,SCHW,1998-12-08,12.61111068725586
+181009,SCHW,1998-12-09,12.51388931274414
+181010,SCHW,1998-12-10,12.51388931274414
+181011,SCHW,1998-12-11,13.13888931274414
+181012,SCHW,1998-12-14,13.854166984558104
+181013,SCHW,1998-12-15,13.833333015441896
+181014,SCHW,1998-12-16,13.5625
+181015,SCHW,1998-12-17,14.583333015441896
+181016,SCHW,1998-12-18,14.791666984558104
+181017,SCHW,1998-12-21,17.229167938232422
+181018,SCHW,1998-12-22,18.479167938232425
+181019,SCHW,1998-12-23,19.270832061767575
+181020,SCHW,1998-12-24,20.125
+181021,SCHW,1998-12-28,21.208332061767575
+181022,SCHW,1998-12-29,19.8125
+181023,SCHW,1998-12-30,18.791667938232425
+181024,SCHW,1998-12-31,18.729167938232425
+181025,SCHW,1999-01-04,18.333332061767575
+181026,SCHW,1999-01-05,18.083332061767575
+181027,SCHW,1999-01-06,19.625
+181028,SCHW,1999-01-07,19.333332061767575
+181029,SCHW,1999-01-08,20.291667938232425
+181030,SCHW,1999-01-11,20.979167938232425
+181031,SCHW,1999-01-12,20.208332061767575
+181032,SCHW,1999-01-13,18.833332061767575
+181033,SCHW,1999-01-14,18.270832061767575
+181034,SCHW,1999-01-15,19.916667938232425
+181035,SCHW,1999-01-19,20.208332061767575
+181036,SCHW,1999-01-20,21.291667938232425
+181037,SCHW,1999-01-21,19.875
+181038,SCHW,1999-01-22,19.166667938232425
+181039,SCHW,1999-01-25,19.666667938232425
+181040,SCHW,1999-01-26,21.333332061767575
+181041,SCHW,1999-01-27,22.791667938232425
+181042,SCHW,1999-01-28,23.0625
+181043,SCHW,1999-01-29,23.4375
+181044,SCHW,1999-02-01,23.3125
+181045,SCHW,1999-02-02,22.875
+181046,SCHW,1999-02-03,22.666667938232425
+181047,SCHW,1999-02-04,22.166667938232425
+181048,SCHW,1999-02-05,22.020832061767575
+181049,SCHW,1999-02-08,21.833332061767575
+181050,SCHW,1999-02-09,20.958332061767575
+181051,SCHW,1999-02-10,21.0
+181052,SCHW,1999-02-11,22.333332061767575
+181053,SCHW,1999-02-12,20.895832061767575
+181054,SCHW,1999-02-16,22.125
+181055,SCHW,1999-02-17,21.666667938232425
+181056,SCHW,1999-02-18,22.458332061767575
+181057,SCHW,1999-02-19,23.020832061767575
+181058,SCHW,1999-02-22,23.979167938232425
+181059,SCHW,1999-02-23,24.270832061767575
+181060,SCHW,1999-02-24,23.0
+181061,SCHW,1999-02-25,23.3125
+181062,SCHW,1999-02-26,24.854167938232425
+181063,SCHW,1999-03-01,24.229167938232425
+181064,SCHW,1999-03-02,24.5625
+181065,SCHW,1999-03-03,24.604167938232425
+181066,SCHW,1999-03-04,25.979167938232425
+181067,SCHW,1999-03-05,27.0
+181068,SCHW,1999-03-08,26.625
+181069,SCHW,1999-03-09,26.104167938232425
+181070,SCHW,1999-03-10,27.0
+181071,SCHW,1999-03-11,27.666667938232425
+181072,SCHW,1999-03-12,28.0
+181073,SCHW,1999-03-15,29.3125
+181074,SCHW,1999-03-16,29.5
+181075,SCHW,1999-03-17,28.8125
+181076,SCHW,1999-03-18,29.895832061767575
+181077,SCHW,1999-03-19,29.875
+181078,SCHW,1999-03-22,29.708332061767575
+181079,SCHW,1999-03-23,28.333332061767575
+181080,SCHW,1999-03-24,28.125
+181081,SCHW,1999-03-25,30.166667938232425
+181082,SCHW,1999-03-26,31.0
+181083,SCHW,1999-03-29,31.958332061767575
+181084,SCHW,1999-03-30,31.416667938232425
+181085,SCHW,1999-03-31,32.04166793823242
+181086,SCHW,1999-04-01,31.416667938232425
+181087,SCHW,1999-04-05,34.45833206176758
+181088,SCHW,1999-04-06,35.75
+181089,SCHW,1999-04-07,38.66666793823242
+181090,SCHW,1999-04-08,39.5
+181091,SCHW,1999-04-09,42.0
+181092,SCHW,1999-04-12,45.0
+181093,SCHW,1999-04-13,50.16666793823242
+181094,SCHW,1999-04-14,46.08333206176758
+181095,SCHW,1999-04-15,41.33333206176758
+181096,SCHW,1999-04-16,38.27083206176758
+181097,SCHW,1999-04-19,34.0
+181098,SCHW,1999-04-20,35.58333206176758
+181099,SCHW,1999-04-21,39.33333206176758
+181100,SCHW,1999-04-22,40.27083206176758
+181101,SCHW,1999-04-23,40.22916793823242
+181102,SCHW,1999-04-26,39.72916793823242
+181103,SCHW,1999-04-27,39.54166793823242
+181104,SCHW,1999-04-28,37.16666793823242
+181105,SCHW,1999-04-29,36.70833206176758
+181106,SCHW,1999-04-30,36.58333206176758
+181107,SCHW,1999-05-03,35.8125
+181108,SCHW,1999-05-04,33.91666793823242
+181109,SCHW,1999-05-05,35.83333206176758
+181110,SCHW,1999-05-06,34.45833206176758
+181111,SCHW,1999-05-07,34.60416793823242
+181112,SCHW,1999-05-10,35.95833206176758
+181113,SCHW,1999-05-11,38.75
+181114,SCHW,1999-05-12,39.85416793823242
+181115,SCHW,1999-05-13,39.0
+181116,SCHW,1999-05-14,36.45833206176758
+181117,SCHW,1999-05-17,38.0625
+181118,SCHW,1999-05-18,39.25
+181119,SCHW,1999-05-19,39.33333206176758
+181120,SCHW,1999-05-20,38.91666793823242
+181121,SCHW,1999-05-21,38.45833206176758
+181122,SCHW,1999-05-24,35.45833206176758
+181123,SCHW,1999-05-25,32.20833206176758
+181124,SCHW,1999-05-26,36.25
+181125,SCHW,1999-05-27,35.0
+181126,SCHW,1999-05-28,35.16666793823242
+181127,SCHW,1999-06-01,33.16666793823242
+181128,SCHW,1999-06-02,32.04166793823242
+181129,SCHW,1999-06-03,32.04166793823242
+181130,SCHW,1999-06-04,33.66666793823242
+181131,SCHW,1999-06-07,35.64583206176758
+181132,SCHW,1999-06-08,34.20833206176758
+181133,SCHW,1999-06-09,33.47916793823242
+181134,SCHW,1999-06-10,32.75
+181135,SCHW,1999-06-11,31.416667938232425
+181136,SCHW,1999-06-14,27.979167938232425
+181137,SCHW,1999-06-15,27.125
+181138,SCHW,1999-06-16,29.708332061767575
+181139,SCHW,1999-06-17,29.104167938232425
+181140,SCHW,1999-06-18,30.0
+181141,SCHW,1999-06-21,32.75
+181142,SCHW,1999-06-22,31.25
+181143,SCHW,1999-06-23,32.375
+181144,SCHW,1999-06-24,30.75
+181145,SCHW,1999-06-25,29.833332061767575
+181146,SCHW,1999-06-28,31.604167938232425
+181147,SCHW,1999-06-29,33.375
+181148,SCHW,1999-06-30,36.33333206176758
+181149,SCHW,1999-07-01,34.41666793823242
+181150,SCHW,1999-07-02,34.66666793823242
+181151,SCHW,1999-07-06,35.66666793823242
+181152,SCHW,1999-07-07,35.33333206176758
+181153,SCHW,1999-07-08,35.5
+181154,SCHW,1999-07-09,36.08333206176758
+181155,SCHW,1999-07-12,36.0
+181156,SCHW,1999-07-13,35.33333206176758
+181157,SCHW,1999-07-14,35.625
+181158,SCHW,1999-07-15,36.91666793823242
+181159,SCHW,1999-07-16,34.95833206176758
+181160,SCHW,1999-07-19,33.0
+181161,SCHW,1999-07-20,31.5
+181162,SCHW,1999-07-21,31.5
+181163,SCHW,1999-07-22,32.125
+181164,SCHW,1999-07-23,31.166667938232425
+181165,SCHW,1999-07-26,30.416667938232425
+181166,SCHW,1999-07-27,30.375
+181167,SCHW,1999-07-28,32.04166793823242
+181168,SCHW,1999-07-29,30.572917938232425
+181169,SCHW,1999-07-30,29.375
+181170,SCHW,1999-08-02,28.291667938232425
+181171,SCHW,1999-08-03,25.166667938232425
+181172,SCHW,1999-08-04,24.666667938232425
+181173,SCHW,1999-08-05,27.833332061767575
+181174,SCHW,1999-08-06,26.791667938232425
+181175,SCHW,1999-08-09,25.916667938232425
+181176,SCHW,1999-08-10,25.333332061767575
+181177,SCHW,1999-08-11,25.5
+181178,SCHW,1999-08-12,27.333332061767575
+181179,SCHW,1999-08-13,29.291667938232425
+181180,SCHW,1999-08-16,28.708332061767575
+181181,SCHW,1999-08-17,30.333332061767575
+181182,SCHW,1999-08-18,29.041667938232425
+181183,SCHW,1999-08-19,28.0
+181184,SCHW,1999-08-20,28.458332061767575
+181185,SCHW,1999-08-23,28.666667938232425
+181186,SCHW,1999-08-24,27.541667938232425
+181187,SCHW,1999-08-25,28.333332061767575
+181188,SCHW,1999-08-26,28.75
+181189,SCHW,1999-08-27,27.5
+181190,SCHW,1999-08-30,25.5
+181191,SCHW,1999-08-31,26.333332061767575
+181192,SCHW,1999-09-01,26.041667938232425
+181193,SCHW,1999-09-02,26.0
+181194,SCHW,1999-09-03,27.75
+181195,SCHW,1999-09-07,27.166667938232425
+181196,SCHW,1999-09-08,25.875
+181197,SCHW,1999-09-09,25.541667938232425
+181198,SCHW,1999-09-10,25.333332061767575
+181199,SCHW,1999-09-13,24.583332061767575
+181200,SCHW,1999-09-14,24.25
+181201,SCHW,1999-09-15,24.291667938232425
+181202,SCHW,1999-09-16,24.625
+181203,SCHW,1999-09-17,24.125
+181204,SCHW,1999-09-20,24.916667938232425
+181205,SCHW,1999-09-21,24.0
+181206,SCHW,1999-09-22,23.875
+181207,SCHW,1999-09-23,23.625
+181208,SCHW,1999-09-24,23.416667938232425
+181209,SCHW,1999-09-27,22.416667938232425
+181210,SCHW,1999-09-28,22.166667938232425
+181211,SCHW,1999-09-29,23.083332061767575
+181212,SCHW,1999-09-30,22.291667938232425
+181213,SCHW,1999-10-01,21.708332061767575
+181214,SCHW,1999-10-04,22.5
+181215,SCHW,1999-10-05,22.666667938232425
+181216,SCHW,1999-10-06,23.25
+181217,SCHW,1999-10-07,23.833332061767575
+181218,SCHW,1999-10-08,22.375
+181219,SCHW,1999-10-11,22.333332061767575
+181220,SCHW,1999-10-12,21.166667938232425
+181221,SCHW,1999-10-13,18.708332061767575
+181222,SCHW,1999-10-14,19.958332061767575
+181223,SCHW,1999-10-15,18.958332061767575
+181224,SCHW,1999-10-18,18.5
+181225,SCHW,1999-10-19,19.75
+181226,SCHW,1999-10-20,20.083332061767575
+181227,SCHW,1999-10-21,19.708332061767575
+181228,SCHW,1999-10-22,21.166667938232425
+181229,SCHW,1999-10-25,20.5
+181230,SCHW,1999-10-26,20.75
+181231,SCHW,1999-10-27,22.583332061767575
+181232,SCHW,1999-10-28,24.833332061767575
+181233,SCHW,1999-10-29,25.666667938232425
+181234,SCHW,1999-11-01,25.916667938232425
+181235,SCHW,1999-11-02,26.083332061767575
+181236,SCHW,1999-11-03,25.666667938232425
+181237,SCHW,1999-11-04,28.0
+181238,SCHW,1999-11-05,26.75
+181239,SCHW,1999-11-08,26.833332061767575
+181240,SCHW,1999-11-09,25.333332061767575
+181241,SCHW,1999-11-10,25.333332061767575
+181242,SCHW,1999-11-11,24.625
+181243,SCHW,1999-11-12,28.583332061767575
+181244,SCHW,1999-11-15,29.833332061767575
+181245,SCHW,1999-11-16,30.666667938232425
+181246,SCHW,1999-11-17,27.958332061767575
+181247,SCHW,1999-11-18,30.625
+181248,SCHW,1999-11-19,30.333332061767575
+181249,SCHW,1999-11-22,29.333332061767575
+181250,SCHW,1999-11-23,28.0
+181251,SCHW,1999-11-24,26.666667938232425
+181252,SCHW,1999-11-26,26.666667938232425
+181253,SCHW,1999-11-29,25.666667938232425
+181254,SCHW,1999-11-30,25.59375
+181255,SCHW,1999-12-01,25.0
+181256,SCHW,1999-12-02,25.458332061767575
+181257,SCHW,1999-12-03,26.375
+181258,SCHW,1999-12-06,26.041667938232425
+181259,SCHW,1999-12-07,26.166667938232425
+181260,SCHW,1999-12-08,25.333332061767575
+181261,SCHW,1999-12-09,26.833332061767575
+181262,SCHW,1999-12-10,26.5
+181263,SCHW,1999-12-13,26.197917938232425
+181264,SCHW,1999-12-14,25.0
+181265,SCHW,1999-12-15,25.166667938232425
+181266,SCHW,1999-12-16,24.083332061767575
+181267,SCHW,1999-12-17,24.083332061767575
+181268,SCHW,1999-12-20,22.083332061767575
+181269,SCHW,1999-12-21,22.666667938232425
+181270,SCHW,1999-12-22,22.0
+181271,SCHW,1999-12-23,22.666667938232425
+181272,SCHW,1999-12-27,23.583332061767575
+181273,SCHW,1999-12-28,22.875
+181274,SCHW,1999-12-29,28.0
+181275,SCHW,1999-12-30,25.416667938232425
+181276,SCHW,1999-12-31,25.5
+181277,SCHW,2000-01-03,24.666667938232425
+181278,SCHW,2000-01-04,24.333332061767575
+181279,SCHW,2000-01-05,24.5
+181280,SCHW,2000-01-06,24.5
+181281,SCHW,2000-01-07,25.916667938232425
+181282,SCHW,2000-01-10,26.0
+181283,SCHW,2000-01-11,26.083332061767575
+181284,SCHW,2000-01-12,25.083332061767575
+181285,SCHW,2000-01-13,27.0
+181286,SCHW,2000-01-14,27.333332061767575
+181287,SCHW,2000-01-18,26.0
+181288,SCHW,2000-01-19,26.666667938232425
+181289,SCHW,2000-01-20,26.166667938232425
+181290,SCHW,2000-01-21,25.666667938232425
+181291,SCHW,2000-01-24,25.333332061767575
+181292,SCHW,2000-01-25,24.541667938232425
+181293,SCHW,2000-01-26,25.416667938232425
+181294,SCHW,2000-01-27,24.875
+181295,SCHW,2000-01-28,23.458332061767575
+181296,SCHW,2000-01-31,23.458332061767575
+181297,SCHW,2000-02-01,23.75
+181298,SCHW,2000-02-02,23.833332061767575
+181299,SCHW,2000-02-03,23.75
+181300,SCHW,2000-02-04,25.291667938232425
+181301,SCHW,2000-02-07,27.0
+181302,SCHW,2000-02-08,26.333332061767575
+181303,SCHW,2000-02-09,25.166667938232425
+181304,SCHW,2000-02-10,25.666667938232425
+181305,SCHW,2000-02-11,26.0
+181306,SCHW,2000-02-14,25.458332061767575
+181307,SCHW,2000-02-15,25.625
+181308,SCHW,2000-02-16,25.333332061767575
+181309,SCHW,2000-02-17,26.291667938232425
+181310,SCHW,2000-02-18,25.5
+181311,SCHW,2000-02-22,25.0
+181312,SCHW,2000-02-23,26.375
+181313,SCHW,2000-02-24,25.291667938232425
+181314,SCHW,2000-02-25,25.25
+181315,SCHW,2000-02-28,24.875
+181316,SCHW,2000-02-29,28.0
+181317,SCHW,2000-03-01,31.0
+181318,SCHW,2000-03-02,30.083332061767575
+181319,SCHW,2000-03-03,32.0
+181320,SCHW,2000-03-06,31.791667938232425
+181321,SCHW,2000-03-07,30.875
+181322,SCHW,2000-03-08,30.0
+181323,SCHW,2000-03-09,30.333332061767575
+181324,SCHW,2000-03-10,35.33333206176758
+181325,SCHW,2000-03-13,33.91666793823242
+181326,SCHW,2000-03-14,32.41666793823242
+181327,SCHW,2000-03-15,32.33333206176758
+181328,SCHW,2000-03-16,33.33333206176758
+181329,SCHW,2000-03-17,36.83333206176758
+181330,SCHW,2000-03-20,36.0
+181331,SCHW,2000-03-21,36.29166793823242
+181332,SCHW,2000-03-22,38.375
+181333,SCHW,2000-03-23,40.83333206176758
+181334,SCHW,2000-03-24,43.33333206176758
+181335,SCHW,2000-03-27,40.0
+181336,SCHW,2000-03-28,40.08333206176758
+181337,SCHW,2000-03-29,39.625
+181338,SCHW,2000-03-30,39.33333206176758
+181339,SCHW,2000-03-31,38.0
+181340,SCHW,2000-04-03,37.95833206176758
+181341,SCHW,2000-04-04,33.33333206176758
+181342,SCHW,2000-04-05,35.5
+181343,SCHW,2000-04-06,38.75
+181344,SCHW,2000-04-07,36.75
+181345,SCHW,2000-04-10,37.20833206176758
+181346,SCHW,2000-04-11,36.08333206176758
+181347,SCHW,2000-04-12,34.0
+181348,SCHW,2000-04-13,32.66666793823242
+181349,SCHW,2000-04-14,27.0
+181350,SCHW,2000-04-17,28.0
+181351,SCHW,2000-04-18,29.916667938232425
+181352,SCHW,2000-04-19,29.458332061767575
+181353,SCHW,2000-04-20,29.333332061767575
+181354,SCHW,2000-04-24,29.416667938232425
+181355,SCHW,2000-04-25,30.666667938232425
+181356,SCHW,2000-04-26,30.0
+181357,SCHW,2000-04-27,30.333332061767575
+181358,SCHW,2000-04-28,29.666667938232425
+181359,SCHW,2000-05-01,30.416667938232425
+181360,SCHW,2000-05-02,29.833332061767575
+181361,SCHW,2000-05-03,30.166667938232425
+181362,SCHW,2000-05-04,29.666667938232425
+181363,SCHW,2000-05-05,29.166667938232425
+181364,SCHW,2000-05-08,28.708332061767575
+181365,SCHW,2000-05-09,28.375
+181366,SCHW,2000-05-10,26.875
+181367,SCHW,2000-05-11,26.583332061767575
+181368,SCHW,2000-05-12,27.958332061767575
+181369,SCHW,2000-05-15,28.916667938232425
+181370,SCHW,2000-05-16,30.458332061767575
+181371,SCHW,2000-05-17,29.166667938232425
+181372,SCHW,2000-05-18,29.333332061767575
+181373,SCHW,2000-05-19,27.916667938232425
+181374,SCHW,2000-05-22,27.958332061767575
+181375,SCHW,2000-05-23,27.333332061767575
+181376,SCHW,2000-05-24,25.666667938232425
+181377,SCHW,2000-05-25,24.666667938232425
+181378,SCHW,2000-05-26,24.666667938232425
+181379,SCHW,2000-05-30,26.375
+181380,SCHW,2000-05-31,28.25
+181381,SCHW,2000-06-01,28.5
+181382,SCHW,2000-06-02,33.5
+181383,SCHW,2000-06-05,32.25
+181384,SCHW,2000-06-06,32.0625
+181385,SCHW,2000-06-07,32.3125
+181386,SCHW,2000-06-08,30.5
+181387,SCHW,2000-06-09,29.625
+181388,SCHW,2000-06-12,28.875
+181389,SCHW,2000-06-13,30.3125
+181390,SCHW,2000-06-14,32.5
+181391,SCHW,2000-06-15,32.9375
+181392,SCHW,2000-06-16,33.625
+181393,SCHW,2000-06-19,34.5
+181394,SCHW,2000-06-20,34.875
+181395,SCHW,2000-06-21,34.1875
+181396,SCHW,2000-06-22,33.375
+181397,SCHW,2000-06-23,32.75
+181398,SCHW,2000-06-26,33.375
+181399,SCHW,2000-06-27,33.0
+181400,SCHW,2000-06-28,32.5
+181401,SCHW,2000-06-29,33.5
+181402,SCHW,2000-06-30,33.625
+181403,SCHW,2000-07-03,32.4375
+181404,SCHW,2000-07-05,32.6875
+181405,SCHW,2000-07-06,32.8125
+181406,SCHW,2000-07-07,32.9375
+181407,SCHW,2000-07-10,32.875
+181408,SCHW,2000-07-11,34.75
+181409,SCHW,2000-07-12,36.25
+181410,SCHW,2000-07-13,36.5625
+181411,SCHW,2000-07-14,39.1875
+181412,SCHW,2000-07-17,37.25
+181413,SCHW,2000-07-18,38.25
+181414,SCHW,2000-07-19,36.375
+181415,SCHW,2000-07-20,37.75
+181416,SCHW,2000-07-21,37.125
+181417,SCHW,2000-07-24,36.3125
+181418,SCHW,2000-07-25,37.3125
+181419,SCHW,2000-07-26,36.4375
+181420,SCHW,2000-07-27,36.5
+181421,SCHW,2000-07-28,34.0
+181422,SCHW,2000-07-31,36.125
+181423,SCHW,2000-08-01,37.9375
+181424,SCHW,2000-08-02,37.25
+181425,SCHW,2000-08-03,36.3125
+181426,SCHW,2000-08-04,38.5
+181427,SCHW,2000-08-07,38.375
+181428,SCHW,2000-08-08,38.3125
+181429,SCHW,2000-08-09,38.5
+181430,SCHW,2000-08-10,37.0625
+181431,SCHW,2000-08-11,39.0
+181432,SCHW,2000-08-14,40.0
+181433,SCHW,2000-08-15,37.75
+181434,SCHW,2000-08-16,37.5
+181435,SCHW,2000-08-17,39.25
+181436,SCHW,2000-08-18,37.3125
+181437,SCHW,2000-08-21,38.0625
+181438,SCHW,2000-08-22,37.875
+181439,SCHW,2000-08-23,37.0
+181440,SCHW,2000-08-24,37.0
+181441,SCHW,2000-08-25,35.875
+181442,SCHW,2000-08-28,36.625
+181443,SCHW,2000-08-29,37.75
+181444,SCHW,2000-08-30,37.375
+181445,SCHW,2000-08-31,38.4375
+181446,SCHW,2000-09-01,37.0
+181447,SCHW,2000-09-05,38.0
+181448,SCHW,2000-09-06,38.875
+181449,SCHW,2000-09-07,38.25
+181450,SCHW,2000-09-08,37.5625
+181451,SCHW,2000-09-11,38.0
+181452,SCHW,2000-09-12,37.5
+181453,SCHW,2000-09-13,37.5
+181454,SCHW,2000-09-14,37.0
+181455,SCHW,2000-09-15,35.25
+181456,SCHW,2000-09-18,32.25
+181457,SCHW,2000-09-19,33.4375
+181458,SCHW,2000-09-20,33.109375
+181459,SCHW,2000-09-21,30.0
+181460,SCHW,2000-09-22,35.0
+181461,SCHW,2000-09-25,34.0
+181462,SCHW,2000-09-26,33.0
+181463,SCHW,2000-09-27,33.0
+181464,SCHW,2000-09-28,35.0
+181465,SCHW,2000-09-29,35.46875
+181466,SCHW,2000-10-02,35.0
+181467,SCHW,2000-10-03,33.5625
+181468,SCHW,2000-10-04,33.625
+181469,SCHW,2000-10-05,34.375
+181470,SCHW,2000-10-06,31.0
+181471,SCHW,2000-10-09,29.125
+181472,SCHW,2000-10-10,29.3125
+181473,SCHW,2000-10-11,28.8125
+181474,SCHW,2000-10-12,27.125
+181475,SCHW,2000-10-13,31.375
+181476,SCHW,2000-10-16,31.5
+181477,SCHW,2000-10-17,30.625
+181478,SCHW,2000-10-18,29.0625
+181479,SCHW,2000-10-19,31.0
+181480,SCHW,2000-10-20,31.5
+181481,SCHW,2000-10-23,31.125
+181482,SCHW,2000-10-24,31.4375
+181483,SCHW,2000-10-25,31.0625
+181484,SCHW,2000-10-26,30.875
+181485,SCHW,2000-10-27,31.3125
+181486,SCHW,2000-10-30,33.5625
+181487,SCHW,2000-10-31,35.125
+181488,SCHW,2000-11-01,34.75
+181489,SCHW,2000-11-02,35.125
+181490,SCHW,2000-11-03,34.875
+181491,SCHW,2000-11-06,35.375
+181492,SCHW,2000-11-07,35.375
+181493,SCHW,2000-11-08,34.4375
+181494,SCHW,2000-11-09,34.3125
+181495,SCHW,2000-11-10,31.6875
+181496,SCHW,2000-11-13,30.9375
+181497,SCHW,2000-11-14,30.9375
+181498,SCHW,2000-11-15,31.625
+181499,SCHW,2000-11-16,31.125
+181500,SCHW,2000-11-17,29.5
+181501,SCHW,2000-11-20,28.3125
+181502,SCHW,2000-11-21,28.375
+181503,SCHW,2000-11-22,26.3125
+181504,SCHW,2000-11-24,27.9375
+181505,SCHW,2000-11-27,28.125
+181506,SCHW,2000-11-28,27.6875
+181507,SCHW,2000-11-29,28.875
+181508,SCHW,2000-11-30,27.6875
+181509,SCHW,2000-12-01,27.3125
+181510,SCHW,2000-12-04,26.0625
+181511,SCHW,2000-12-05,29.75
+181512,SCHW,2000-12-06,29.1875
+181513,SCHW,2000-12-07,28.5625
+181514,SCHW,2000-12-08,30.6875
+181515,SCHW,2000-12-11,32.25
+181516,SCHW,2000-12-12,30.6875
+181517,SCHW,2000-12-13,30.125
+181518,SCHW,2000-12-14,29.5625
+181519,SCHW,2000-12-15,28.75
+181520,SCHW,2000-12-18,29.9375
+181521,SCHW,2000-12-19,29.6875
+181522,SCHW,2000-12-20,28.125
+181523,SCHW,2000-12-21,27.8125
+181524,SCHW,2000-12-22,28.5625
+181525,SCHW,2000-12-26,29.25
+181526,SCHW,2000-12-27,28.75
+181527,SCHW,2000-12-28,29.25
+181528,SCHW,2000-12-29,28.375
+181529,SCHW,2001-01-02,26.0625
+181530,SCHW,2001-01-03,32.875
+181531,SCHW,2001-01-04,30.0
+181532,SCHW,2001-01-05,29.625
+181533,SCHW,2001-01-08,28.9375
+181534,SCHW,2001-01-09,27.5625
+181535,SCHW,2001-01-10,27.3125
+181536,SCHW,2001-01-11,29.3125
+181537,SCHW,2001-01-12,28.5
+181538,SCHW,2001-01-16,28.0
+181539,SCHW,2001-01-17,28.25
+181540,SCHW,2001-01-18,27.375
+181541,SCHW,2001-01-19,28.3125
+181542,SCHW,2001-01-22,28.5
+181543,SCHW,2001-01-23,27.6875
+181544,SCHW,2001-01-24,28.1875
+181545,SCHW,2001-01-25,28.875
+181546,SCHW,2001-01-26,27.875
+181547,SCHW,2001-01-29,28.57999992370605
+181548,SCHW,2001-01-30,27.290000915527344
+181549,SCHW,2001-01-31,26.40999984741211
+181550,SCHW,2001-02-01,27.239999771118164
+181551,SCHW,2001-02-02,26.649999618530277
+181552,SCHW,2001-02-05,25.989999771118164
+181553,SCHW,2001-02-06,25.63999938964844
+181554,SCHW,2001-02-07,23.989999771118164
+181555,SCHW,2001-02-08,24.96999931335449
+181556,SCHW,2001-02-09,24.5
+181557,SCHW,2001-02-12,25.399999618530277
+181558,SCHW,2001-02-13,25.649999618530277
+181559,SCHW,2001-02-14,24.76000022888184
+181560,SCHW,2001-02-15,24.399999618530277
+181561,SCHW,2001-02-16,22.989999771118164
+181562,SCHW,2001-02-20,21.850000381469727
+181563,SCHW,2001-02-21,21.229999542236328
+181564,SCHW,2001-02-22,21.649999618530277
+181565,SCHW,2001-02-23,20.31999969482422
+181566,SCHW,2001-02-26,20.75
+181567,SCHW,2001-02-27,21.950000762939453
+181568,SCHW,2001-02-28,20.899999618530277
+181569,SCHW,2001-03-01,20.5
+181570,SCHW,2001-03-02,20.0
+181571,SCHW,2001-03-05,19.88999938964844
+181572,SCHW,2001-03-06,20.350000381469727
+181573,SCHW,2001-03-07,20.38999938964844
+181574,SCHW,2001-03-08,19.600000381469727
+181575,SCHW,2001-03-09,18.239999771118164
+181576,SCHW,2001-03-12,16.899999618530273
+181577,SCHW,2001-03-13,17.979999542236328
+181578,SCHW,2001-03-14,17.040000915527344
+181579,SCHW,2001-03-15,17.899999618530273
+181580,SCHW,2001-03-16,16.489999771118164
+181581,SCHW,2001-03-19,17.549999237060547
+181582,SCHW,2001-03-20,17.0
+181583,SCHW,2001-03-21,15.899999618530272
+181584,SCHW,2001-03-22,15.199999809265137
+181585,SCHW,2001-03-23,16.0
+181586,SCHW,2001-03-26,16.149999618530273
+181587,SCHW,2001-03-27,16.40999984741211
+181588,SCHW,2001-03-28,15.829999923706056
+181589,SCHW,2001-03-29,15.289999961853027
+181590,SCHW,2001-03-30,15.420000076293944
+181591,SCHW,2001-04-02,15.0
+181592,SCHW,2001-04-03,14.270000457763672
+181593,SCHW,2001-04-04,13.510000228881836
+181594,SCHW,2001-04-05,15.539999961853027
+181595,SCHW,2001-04-06,15.100000381469728
+181596,SCHW,2001-04-09,14.920000076293944
+181597,SCHW,2001-04-10,16.420000076293945
+181598,SCHW,2001-04-11,17.200000762939453
+181599,SCHW,2001-04-12,18.63999938964844
+181600,SCHW,2001-04-16,18.0
+181601,SCHW,2001-04-17,18.1299991607666
+181602,SCHW,2001-04-18,21.0
+181603,SCHW,2001-04-19,20.68000030517578
+181604,SCHW,2001-04-20,20.09000015258789
+181605,SCHW,2001-04-23,18.899999618530277
+181606,SCHW,2001-04-24,19.13999938964844
+181607,SCHW,2001-04-25,19.1299991607666
+181608,SCHW,2001-04-26,19.3799991607666
+181609,SCHW,2001-04-27,20.229999542236328
+181610,SCHW,2001-04-30,19.799999237060547
+181611,SCHW,2001-05-01,19.950000762939453
+181612,SCHW,2001-05-02,21.100000381469727
+181613,SCHW,2001-05-03,19.979999542236328
+181614,SCHW,2001-05-04,20.68000030517578
+181615,SCHW,2001-05-07,20.270000457763672
+181616,SCHW,2001-05-08,20.07999992370605
+181617,SCHW,2001-05-09,19.65999984741211
+181618,SCHW,2001-05-10,20.049999237060547
+181619,SCHW,2001-05-11,19.76000022888184
+181620,SCHW,2001-05-14,19.600000381469727
+181621,SCHW,2001-05-15,19.600000381469727
+181622,SCHW,2001-05-16,20.25
+181623,SCHW,2001-05-17,20.020000457763672
+181624,SCHW,2001-05-18,19.450000762939453
+181625,SCHW,2001-05-21,20.75
+181626,SCHW,2001-05-22,21.18000030517578
+181627,SCHW,2001-05-23,20.68000030517578
+181628,SCHW,2001-05-24,20.899999618530277
+181629,SCHW,2001-05-25,20.799999237060547
+181630,SCHW,2001-05-29,19.76000022888184
+181631,SCHW,2001-05-30,18.649999618530277
+181632,SCHW,2001-05-31,18.799999237060547
+181633,SCHW,2001-06-01,18.38999938964844
+181634,SCHW,2001-06-04,18.450000762939453
+181635,SCHW,2001-06-05,19.43000030517578
+181636,SCHW,2001-06-06,18.63999938964844
+181637,SCHW,2001-06-07,18.5
+181638,SCHW,2001-06-08,18.200000762939453
+181639,SCHW,2001-06-11,17.709999084472656
+181640,SCHW,2001-06-12,18.190000534057617
+181641,SCHW,2001-06-13,17.350000381469727
+181642,SCHW,2001-06-14,16.030000686645508
+181643,SCHW,2001-06-15,15.670000076293944
+181644,SCHW,2001-06-18,15.220000267028809
+181645,SCHW,2001-06-19,15.470000267028809
+181646,SCHW,2001-06-20,15.15999984741211
+181647,SCHW,2001-06-21,15.529999732971191
+181648,SCHW,2001-06-22,15.600000381469728
+181649,SCHW,2001-06-25,15.399999618530272
+181650,SCHW,2001-06-26,16.010000228881836
+181651,SCHW,2001-06-27,16.059999465942383
+181652,SCHW,2001-06-28,16.450000762939453
+181653,SCHW,2001-06-29,15.75
+181654,SCHW,2001-07-02,16.0
+181655,SCHW,2001-07-03,15.899999618530272
+181656,SCHW,2001-07-05,15.9399995803833
+181657,SCHW,2001-07-06,15.079999923706056
+181658,SCHW,2001-07-09,15.199999809265137
+181659,SCHW,2001-07-10,14.9399995803833
+181660,SCHW,2001-07-11,14.140000343322754
+181661,SCHW,2001-07-12,15.020000457763672
+181662,SCHW,2001-07-13,15.229999542236328
+181663,SCHW,2001-07-16,14.449999809265137
+181664,SCHW,2001-07-17,15.489999771118164
+181665,SCHW,2001-07-18,15.020000457763672
+181666,SCHW,2001-07-19,15.359999656677246
+181667,SCHW,2001-07-20,15.1899995803833
+181668,SCHW,2001-07-23,14.859999656677246
+181669,SCHW,2001-07-24,14.600000381469728
+181670,SCHW,2001-07-25,14.600000381469728
+181671,SCHW,2001-07-26,14.890000343322754
+181672,SCHW,2001-07-27,15.140000343322754
+181673,SCHW,2001-07-30,14.81999969482422
+181674,SCHW,2001-07-31,14.989999771118164
+181675,SCHW,2001-08-01,15.25
+181676,SCHW,2001-08-02,15.260000228881836
+181677,SCHW,2001-08-03,15.220000267028809
+181678,SCHW,2001-08-06,15.0
+181679,SCHW,2001-08-07,14.489999771118164
+181680,SCHW,2001-08-08,14.0600004196167
+181681,SCHW,2001-08-09,14.010000228881836
+181682,SCHW,2001-08-10,13.829999923706056
+181683,SCHW,2001-08-13,13.279999732971191
+181684,SCHW,2001-08-14,13.279999732971191
+181685,SCHW,2001-08-15,13.369999885559082
+181686,SCHW,2001-08-16,12.869999885559082
+181687,SCHW,2001-08-17,12.75
+181688,SCHW,2001-08-20,12.539999961853027
+181689,SCHW,2001-08-21,12.520000457763672
+181690,SCHW,2001-08-22,12.789999961853027
+181691,SCHW,2001-08-23,12.670000076293944
+181692,SCHW,2001-08-24,13.390000343322754
+181693,SCHW,2001-08-27,13.010000228881836
+181694,SCHW,2001-08-28,12.3100004196167
+181695,SCHW,2001-08-29,12.199999809265137
+181696,SCHW,2001-08-30,12.050000190734863
+181697,SCHW,2001-08-31,12.460000038146973
+181698,SCHW,2001-09-04,12.350000381469728
+181699,SCHW,2001-09-05,12.380000114440918
+181700,SCHW,2001-09-06,12.029999732971191
+181701,SCHW,2001-09-07,11.869999885559082
+181702,SCHW,2001-09-10,11.770000457763672
+181703,SCHW,2001-09-17,10.06999969482422
+181704,SCHW,2001-09-18,10.010000228881836
+181705,SCHW,2001-09-19,9.449999809265137
+181706,SCHW,2001-09-20,8.9399995803833
+181707,SCHW,2001-09-21,9.5
+181708,SCHW,2001-09-24,10.199999809265137
+181709,SCHW,2001-09-25,10.270000457763672
+181710,SCHW,2001-09-26,10.100000381469728
+181711,SCHW,2001-09-27,10.649999618530272
+181712,SCHW,2001-09-28,11.5
+181713,SCHW,2001-10-01,10.869999885559082
+181714,SCHW,2001-10-02,11.380000114440918
+181715,SCHW,2001-10-03,11.149999618530272
+181716,SCHW,2001-10-04,11.359999656677246
+181717,SCHW,2001-10-05,11.0
+181718,SCHW,2001-10-08,11.0
+181719,SCHW,2001-10-09,10.59000015258789
+181720,SCHW,2001-10-10,10.989999771118164
+181721,SCHW,2001-10-11,11.630000114440918
+181722,SCHW,2001-10-12,11.199999809265137
+181723,SCHW,2001-10-15,11.0
+181724,SCHW,2001-10-16,12.100000381469728
+181725,SCHW,2001-10-17,12.25
+181726,SCHW,2001-10-18,12.510000228881836
+181727,SCHW,2001-10-19,12.770000457763672
+181728,SCHW,2001-10-22,13.859999656677246
+181729,SCHW,2001-10-23,13.619999885559082
+181730,SCHW,2001-10-24,12.960000038146973
+181731,SCHW,2001-10-25,13.489999771118164
+181732,SCHW,2001-10-26,13.899999618530272
+181733,SCHW,2001-10-29,13.25
+181734,SCHW,2001-10-30,12.8100004196167
+181735,SCHW,2001-10-31,12.880000114440918
+181736,SCHW,2001-11-01,13.220000267028809
+181737,SCHW,2001-11-02,13.329999923706056
+181738,SCHW,2001-11-05,13.899999618530272
+181739,SCHW,2001-11-06,14.300000190734863
+181740,SCHW,2001-11-07,15.350000381469728
+181741,SCHW,2001-11-08,14.75
+181742,SCHW,2001-11-09,15.119999885559082
+181743,SCHW,2001-11-12,14.81999969482422
+181744,SCHW,2001-11-13,15.829999923706056
+181745,SCHW,2001-11-14,15.5600004196167
+181746,SCHW,2001-11-15,15.100000381469728
+181747,SCHW,2001-11-16,14.5
+181748,SCHW,2001-11-19,14.93000030517578
+181749,SCHW,2001-11-20,14.5
+181750,SCHW,2001-11-21,14.100000381469728
+181751,SCHW,2001-11-23,14.479999542236328
+181752,SCHW,2001-11-26,15.010000228881836
+181753,SCHW,2001-11-27,15.199999809265137
+181754,SCHW,2001-11-28,14.399999618530272
+181755,SCHW,2001-11-29,14.380000114440918
+181756,SCHW,2001-11-30,14.359999656677246
+181757,SCHW,2001-12-03,13.859999656677246
+181758,SCHW,2001-12-04,14.350000381469728
+181759,SCHW,2001-12-05,15.489999771118164
+181760,SCHW,2001-12-06,15.84000015258789
+181761,SCHW,2001-12-07,15.619999885559082
+181762,SCHW,2001-12-10,15.5600004196167
+181763,SCHW,2001-12-11,15.850000381469728
+181764,SCHW,2001-12-12,15.399999618530272
+181765,SCHW,2001-12-13,15.65999984741211
+181766,SCHW,2001-12-14,15.59000015258789
+181767,SCHW,2001-12-17,15.199999809265137
+181768,SCHW,2001-12-18,15.300000190734863
+181769,SCHW,2001-12-19,15.770000457763672
+181770,SCHW,2001-12-20,15.300000190734863
+181771,SCHW,2001-12-21,15.550000190734863
+181772,SCHW,2001-12-24,15.369999885559082
+181773,SCHW,2001-12-26,15.460000038146973
+181774,SCHW,2001-12-27,15.75
+181775,SCHW,2001-12-28,15.739999771118164
+181776,SCHW,2001-12-31,15.470000267028809
+181777,SCHW,2002-01-02,15.5600004196167
+181778,SCHW,2002-01-03,16.850000381469727
+181779,SCHW,2002-01-04,18.09000015258789
+181780,SCHW,2002-01-07,17.34000015258789
+181781,SCHW,2002-01-08,17.040000915527344
+181782,SCHW,2002-01-09,17.219999313354492
+181783,SCHW,2002-01-10,16.639999389648438
+181784,SCHW,2002-01-11,16.950000762939453
+181785,SCHW,2002-01-14,16.020000457763672
+181786,SCHW,2002-01-15,16.010000228881836
+181787,SCHW,2002-01-16,15.029999732971191
+181788,SCHW,2002-01-17,15.520000457763672
+181789,SCHW,2002-01-18,14.869999885559082
+181790,SCHW,2002-01-22,14.119999885559082
+181791,SCHW,2002-01-23,13.850000381469728
+181792,SCHW,2002-01-24,13.859999656677246
+181793,SCHW,2002-01-25,14.300000190734863
+181794,SCHW,2002-01-28,14.279999732971191
+181795,SCHW,2002-01-29,13.0
+181796,SCHW,2002-01-30,13.550000190734863
+181797,SCHW,2002-01-31,14.369999885559082
+181798,SCHW,2002-02-01,14.1899995803833
+181799,SCHW,2002-02-04,13.300000190734863
+181800,SCHW,2002-02-05,13.40999984741211
+181801,SCHW,2002-02-06,13.850000381469728
+181802,SCHW,2002-02-07,13.81999969482422
+181803,SCHW,2002-02-08,14.149999618530272
+181804,SCHW,2002-02-11,14.449999809265137
+181805,SCHW,2002-02-12,14.149999618530272
+181806,SCHW,2002-02-13,14.81999969482422
+181807,SCHW,2002-02-14,14.989999771118164
+181808,SCHW,2002-02-15,14.0
+181809,SCHW,2002-02-19,13.1899995803833
+181810,SCHW,2002-02-20,13.949999809265137
+181811,SCHW,2002-02-21,13.5
+181812,SCHW,2002-02-22,13.199999809265137
+181813,SCHW,2002-02-25,13.350000381469728
+181814,SCHW,2002-02-26,13.1899995803833
+181815,SCHW,2002-02-27,13.109999656677246
+181816,SCHW,2002-02-28,13.039999961853027
+181817,SCHW,2002-03-01,13.699999809265137
+181818,SCHW,2002-03-04,14.649999618530272
+181819,SCHW,2002-03-05,15.260000228881836
+181820,SCHW,2002-03-06,15.300000190734863
+181821,SCHW,2002-03-07,15.300000190734863
+181822,SCHW,2002-03-08,15.550000190734863
+181823,SCHW,2002-03-11,15.619999885559082
+181824,SCHW,2002-03-12,15.25
+181825,SCHW,2002-03-13,14.800000190734863
+181826,SCHW,2002-03-14,14.520000457763672
+181827,SCHW,2002-03-15,14.15999984741211
+181828,SCHW,2002-03-18,14.5600004196167
+181829,SCHW,2002-03-19,14.489999771118164
+181830,SCHW,2002-03-20,13.8100004196167
+181831,SCHW,2002-03-21,13.8100004196167
+181832,SCHW,2002-03-22,13.529999732971191
+181833,SCHW,2002-03-25,13.119999885559082
+181834,SCHW,2002-03-26,13.0600004196167
+181835,SCHW,2002-03-27,13.109999656677246
+181836,SCHW,2002-03-28,13.09000015258789
+181837,SCHW,2002-04-01,13.0
+181838,SCHW,2002-04-02,12.649999618530272
+181839,SCHW,2002-04-03,12.399999618530272
+181840,SCHW,2002-04-04,12.279999732971191
+181841,SCHW,2002-04-05,12.350000381469728
+181842,SCHW,2002-04-08,12.550000190734863
+181843,SCHW,2002-04-09,12.279999732971191
+181844,SCHW,2002-04-10,12.649999618530272
+181845,SCHW,2002-04-11,12.149999618530272
+181846,SCHW,2002-04-12,12.5
+181847,SCHW,2002-04-15,12.579999923706056
+181848,SCHW,2002-04-16,13.06999969482422
+181849,SCHW,2002-04-17,13.039999961853027
+181850,SCHW,2002-04-18,12.5
+181851,SCHW,2002-04-19,12.520000457763672
+181852,SCHW,2002-04-22,12.050000190734863
+181853,SCHW,2002-04-23,11.699999809265137
+181854,SCHW,2002-04-24,11.350000381469728
+181855,SCHW,2002-04-25,11.359999656677246
+181856,SCHW,2002-04-26,11.010000228881836
+181857,SCHW,2002-04-29,11.050000190734863
+181858,SCHW,2002-04-30,11.390000343322754
+181859,SCHW,2002-05-01,11.5
+181860,SCHW,2002-05-02,11.149999618530272
+181861,SCHW,2002-05-03,10.699999809265137
+181862,SCHW,2002-05-06,10.020000457763672
+181863,SCHW,2002-05-07,9.850000381469728
+181864,SCHW,2002-05-08,11.25
+181865,SCHW,2002-05-09,11.100000381469728
+181866,SCHW,2002-05-10,10.949999809265137
+181867,SCHW,2002-05-13,11.460000038146973
+181868,SCHW,2002-05-14,12.06999969482422
+181869,SCHW,2002-05-15,12.1899995803833
+181870,SCHW,2002-05-16,12.279999732971191
+181871,SCHW,2002-05-17,12.579999923706056
+181872,SCHW,2002-05-20,12.119999885559082
+181873,SCHW,2002-05-21,11.899999618530272
+181874,SCHW,2002-05-22,11.850000381469728
+181875,SCHW,2002-05-23,12.09000015258789
+181876,SCHW,2002-05-24,11.989999771118164
+181877,SCHW,2002-05-28,12.270000457763672
+181878,SCHW,2002-05-29,12.149999618530272
+181879,SCHW,2002-05-30,11.81999969482422
+181880,SCHW,2002-05-31,12.09000015258789
+181881,SCHW,2002-06-03,11.609999656677246
+181882,SCHW,2002-06-04,11.649999618530272
+181883,SCHW,2002-06-05,12.380000114440918
+181884,SCHW,2002-06-06,12.350000381469728
+181885,SCHW,2002-06-07,12.5
+181886,SCHW,2002-06-10,12.739999771118164
+181887,SCHW,2002-06-11,12.010000228881836
+181888,SCHW,2002-06-12,11.539999961853027
+181889,SCHW,2002-06-13,11.149999618530272
+181890,SCHW,2002-06-14,11.25
+181891,SCHW,2002-06-17,12.18000030517578
+181892,SCHW,2002-06-18,12.399999618530272
+181893,SCHW,2002-06-19,12.0
+181894,SCHW,2002-06-20,11.859999656677246
+181895,SCHW,2002-06-21,11.43000030517578
+181896,SCHW,2002-06-24,11.670000076293944
+181897,SCHW,2002-06-25,11.300000190734863
+181898,SCHW,2002-06-26,11.300000190734863
+181899,SCHW,2002-06-27,11.75
+181900,SCHW,2002-06-28,11.199999809265137
+181901,SCHW,2002-07-01,11.0
+181902,SCHW,2002-07-02,10.710000038146973
+181903,SCHW,2002-07-03,10.800000190734863
+181904,SCHW,2002-07-05,11.529999732971191
+181905,SCHW,2002-07-08,11.199999809265137
+181906,SCHW,2002-07-09,10.699999809265137
+181907,SCHW,2002-07-10,10.350000381469728
+181908,SCHW,2002-07-11,10.619999885559082
+181909,SCHW,2002-07-12,10.699999809265137
+181910,SCHW,2002-07-15,10.779999732971191
+181911,SCHW,2002-07-16,10.470000267028809
+181912,SCHW,2002-07-17,10.550000190734863
+181913,SCHW,2002-07-18,10.399999618530272
+181914,SCHW,2002-07-19,10.289999961853027
+181915,SCHW,2002-07-22,9.600000381469728
+181916,SCHW,2002-07-23,8.770000457763672
+181917,SCHW,2002-07-24,9.399999618530272
+181918,SCHW,2002-07-25,9.0
+181919,SCHW,2002-07-26,8.970000267028809
+181920,SCHW,2002-07-29,9.75
+181921,SCHW,2002-07-30,9.329999923706056
+181922,SCHW,2002-07-31,8.949999809265137
+181923,SCHW,2002-08-01,8.3100004196167
+181924,SCHW,2002-08-02,8.260000228881836
+181925,SCHW,2002-08-05,7.760000228881836
+181926,SCHW,2002-08-06,7.670000076293945
+181927,SCHW,2002-08-07,7.829999923706055
+181928,SCHW,2002-08-08,8.260000228881836
+181929,SCHW,2002-08-09,8.569999694824219
+181930,SCHW,2002-08-12,8.460000038146973
+181931,SCHW,2002-08-13,8.59000015258789
+181932,SCHW,2002-08-14,8.890000343322754
+181933,SCHW,2002-08-15,8.890000343322754
+181934,SCHW,2002-08-16,8.949999809265137
+181935,SCHW,2002-08-19,9.539999961853027
+181936,SCHW,2002-08-20,9.25
+181937,SCHW,2002-08-21,9.550000190734863
+181938,SCHW,2002-08-22,9.90999984741211
+181939,SCHW,2002-08-23,9.479999542236328
+181940,SCHW,2002-08-26,9.59000015258789
+181941,SCHW,2002-08-27,9.449999809265137
+181942,SCHW,2002-08-28,9.0600004196167
+181943,SCHW,2002-08-29,9.170000076293944
+181944,SCHW,2002-08-30,9.18000030517578
+181945,SCHW,2002-09-03,8.569999694824219
+181946,SCHW,2002-09-04,9.279999732971191
+181947,SCHW,2002-09-05,8.960000038146973
+181948,SCHW,2002-09-06,9.31999969482422
+181949,SCHW,2002-09-09,9.800000190734863
+181950,SCHW,2002-09-10,10.079999923706056
+181951,SCHW,2002-09-11,10.020000457763672
+181952,SCHW,2002-09-12,9.449999809265137
+181953,SCHW,2002-09-13,10.010000228881836
+181954,SCHW,2002-09-16,9.770000457763672
+181955,SCHW,2002-09-17,9.170000076293944
+181956,SCHW,2002-09-18,9.06999969482422
+181957,SCHW,2002-09-19,8.649999618530273
+181958,SCHW,2002-09-20,9.050000190734863
+181959,SCHW,2002-09-23,9.0
+181960,SCHW,2002-09-24,8.649999618530273
+181961,SCHW,2002-09-25,9.0
+181962,SCHW,2002-09-26,9.479999542236328
+181963,SCHW,2002-09-27,8.949999809265137
+181964,SCHW,2002-09-30,8.699999809265137
+181965,SCHW,2002-10-01,8.979999542236328
+181966,SCHW,2002-10-02,8.819999694824219
+181967,SCHW,2002-10-03,8.220000267028809
+181968,SCHW,2002-10-04,7.829999923706055
+181969,SCHW,2002-10-07,7.260000228881836
+181970,SCHW,2002-10-08,7.869999885559082
+181971,SCHW,2002-10-09,7.860000133514404
+181972,SCHW,2002-10-10,7.989999771118164
+181973,SCHW,2002-10-11,8.850000381469727
+181974,SCHW,2002-10-14,8.869999885559082
+181975,SCHW,2002-10-15,9.789999961853027
+181976,SCHW,2002-10-16,8.930000305175781
+181977,SCHW,2002-10-17,9.449999809265137
+181978,SCHW,2002-10-18,9.18000030517578
+181979,SCHW,2002-10-21,9.460000038146973
+181980,SCHW,2002-10-22,9.1899995803833
+181981,SCHW,2002-10-23,9.31999969482422
+181982,SCHW,2002-10-24,9.25
+181983,SCHW,2002-10-25,9.550000190734863
+181984,SCHW,2002-10-28,9.56999969482422
+181985,SCHW,2002-10-29,9.300000190734863
+181986,SCHW,2002-10-30,9.479999542236328
+181987,SCHW,2002-10-31,9.18000030517578
+181988,SCHW,2002-11-01,9.600000381469728
+181989,SCHW,2002-11-04,9.579999923706056
+181990,SCHW,2002-11-05,9.710000038146973
+181991,SCHW,2002-11-06,9.989999771118164
+181992,SCHW,2002-11-07,9.81999969482422
+181993,SCHW,2002-11-08,9.710000038146973
+181994,SCHW,2002-11-11,9.460000038146973
+181995,SCHW,2002-11-12,9.75
+181996,SCHW,2002-11-13,9.630000114440918
+181997,SCHW,2002-11-14,10.970000267028809
+181998,SCHW,2002-11-15,11.489999771118164
+181999,SCHW,2002-11-18,11.300000190734863
+182000,SCHW,2002-11-19,11.0
+182001,SCHW,2002-11-20,11.4399995803833
+182002,SCHW,2002-11-21,11.640000343322754
+182003,SCHW,2002-11-22,11.75
+182004,SCHW,2002-11-25,11.75
+182005,SCHW,2002-11-26,11.130000114440918
+182006,SCHW,2002-11-27,11.5600004196167
+182007,SCHW,2002-11-29,11.539999961853027
+182008,SCHW,2002-12-02,11.640000343322754
+182009,SCHW,2002-12-03,11.31999969482422
+182010,SCHW,2002-12-04,11.109999656677246
+182011,SCHW,2002-12-05,10.68000030517578
+182012,SCHW,2002-12-06,10.979999542236328
+182013,SCHW,2002-12-09,10.43000030517578
+182014,SCHW,2002-12-10,10.729999542236328
+182015,SCHW,2002-12-11,10.779999732971191
+182016,SCHW,2002-12-12,11.020000457763672
+182017,SCHW,2002-12-13,10.710000038146973
+182018,SCHW,2002-12-16,11.420000076293944
+182019,SCHW,2002-12-17,11.399999618530272
+182020,SCHW,2002-12-18,11.109999656677246
+182021,SCHW,2002-12-19,10.760000228881836
+182022,SCHW,2002-12-20,11.399999618530272
+182023,SCHW,2002-12-23,11.5
+182024,SCHW,2002-12-24,11.1899995803833
+182025,SCHW,2002-12-26,11.229999542236328
+182026,SCHW,2002-12-27,10.779999732971191
+182027,SCHW,2002-12-30,10.789999961853027
+182028,SCHW,2002-12-31,10.850000381469728
+182029,SCHW,2003-01-02,11.479999542236328
+182030,SCHW,2003-01-03,11.789999961853027
+182031,SCHW,2003-01-06,12.279999732971191
+182032,SCHW,2003-01-07,12.050000190734863
+182033,SCHW,2003-01-08,11.5
+182034,SCHW,2003-01-09,12.100000381469728
+182035,SCHW,2003-01-10,12.1899995803833
+182036,SCHW,2003-01-13,11.899999618530272
+182037,SCHW,2003-01-14,12.380000114440918
+182038,SCHW,2003-01-15,12.149999618530272
+182039,SCHW,2003-01-16,12.130000114440918
+182040,SCHW,2003-01-17,11.739999771118164
+182041,SCHW,2003-01-21,10.479999542236328
+182042,SCHW,2003-01-22,9.510000228881836
+182043,SCHW,2003-01-23,9.760000228881836
+182044,SCHW,2003-01-24,9.479999542236328
+182045,SCHW,2003-01-27,9.510000228881836
+182046,SCHW,2003-01-28,9.5600004196167
+182047,SCHW,2003-01-29,9.529999732971191
+182048,SCHW,2003-01-30,9.140000343322754
+182049,SCHW,2003-01-31,9.220000267028809
+182050,SCHW,2003-02-03,9.270000457763672
+182051,SCHW,2003-02-04,8.84000015258789
+182052,SCHW,2003-02-05,8.8100004196167
+182053,SCHW,2003-02-06,8.75
+182054,SCHW,2003-02-07,8.399999618530273
+182055,SCHW,2003-02-10,8.4399995803833
+182056,SCHW,2003-02-11,8.140000343322754
+182057,SCHW,2003-02-12,7.849999904632568
+182058,SCHW,2003-02-13,7.760000228881836
+182059,SCHW,2003-02-14,8.1899995803833
+182060,SCHW,2003-02-18,8.319999694824219
+182061,SCHW,2003-02-19,8.180000305175781
+182062,SCHW,2003-02-20,8.010000228881836
+182063,SCHW,2003-02-21,8.069999694824219
+182064,SCHW,2003-02-24,7.679999828338623
+182065,SCHW,2003-02-25,7.760000228881836
+182066,SCHW,2003-02-26,7.539999961853027
+182067,SCHW,2003-02-27,7.75
+182068,SCHW,2003-02-28,7.900000095367432
+182069,SCHW,2003-03-03,7.710000038146973
+182070,SCHW,2003-03-04,7.300000190734863
+182071,SCHW,2003-03-05,7.400000095367432
+182072,SCHW,2003-03-06,7.190000057220459
+182073,SCHW,2003-03-07,7.139999866485596
+182074,SCHW,2003-03-10,6.849999904632568
+182075,SCHW,2003-03-11,6.559999942779541
+182076,SCHW,2003-03-12,6.710000038146973
+182077,SCHW,2003-03-13,7.119999885559082
+182078,SCHW,2003-03-14,6.670000076293945
+182079,SCHW,2003-03-17,7.489999771118164
+182080,SCHW,2003-03-18,7.730000019073486
+182081,SCHW,2003-03-19,7.650000095367432
+182082,SCHW,2003-03-20,7.800000190734863
+182083,SCHW,2003-03-21,8.09000015258789
+182084,SCHW,2003-03-24,7.690000057220459
+182085,SCHW,2003-03-25,7.670000076293945
+182086,SCHW,2003-03-26,7.710000038146973
+182087,SCHW,2003-03-27,7.730000019073486
+182088,SCHW,2003-03-28,7.480000019073486
+182089,SCHW,2003-03-31,7.21999979019165
+182090,SCHW,2003-04-01,7.619999885559082
+182091,SCHW,2003-04-02,7.849999904632568
+182092,SCHW,2003-04-03,7.920000076293945
+182093,SCHW,2003-04-04,8.029999732971191
+182094,SCHW,2003-04-07,8.300000190734863
+182095,SCHW,2003-04-08,8.010000228881836
+182096,SCHW,2003-04-09,7.789999961853027
+182097,SCHW,2003-04-10,8.029999732971191
+182098,SCHW,2003-04-11,7.96999979019165
+182099,SCHW,2003-04-14,8.5
+182100,SCHW,2003-04-15,8.510000228881836
+182101,SCHW,2003-04-16,8.390000343322754
+182102,SCHW,2003-04-17,8.630000114440918
+182103,SCHW,2003-04-21,8.640000343322754
+182104,SCHW,2003-04-22,9.119999885559082
+182105,SCHW,2003-04-23,9.369999885559082
+182106,SCHW,2003-04-24,8.859999656677246
+182107,SCHW,2003-04-25,8.75
+182108,SCHW,2003-04-28,8.930000305175781
+182109,SCHW,2003-04-29,8.869999885559082
+182110,SCHW,2003-04-30,8.630000114440918
+182111,SCHW,2003-05-01,8.619999885559082
+182112,SCHW,2003-05-02,9.149999618530272
+182113,SCHW,2003-05-05,9.170000076293944
+182114,SCHW,2003-05-06,9.06999969482422
+182115,SCHW,2003-05-07,9.050000190734863
+182116,SCHW,2003-05-08,8.779999732971191
+182117,SCHW,2003-05-09,8.880000114440918
+182118,SCHW,2003-05-12,9.050000190734863
+182119,SCHW,2003-05-13,9.050000190734863
+182120,SCHW,2003-05-14,9.100000381469728
+182121,SCHW,2003-05-15,9.770000457763672
+182122,SCHW,2003-05-16,9.600000381469728
+182123,SCHW,2003-05-19,9.0
+182124,SCHW,2003-05-20,8.630000114440918
+182125,SCHW,2003-05-21,8.729999542236328
+182126,SCHW,2003-05-22,8.600000381469727
+182127,SCHW,2003-05-23,8.579999923706055
+182128,SCHW,2003-05-27,9.1899995803833
+182129,SCHW,2003-05-28,9.449999809265137
+182130,SCHW,2003-05-29,9.5
+182131,SCHW,2003-05-30,9.699999809265137
+182132,SCHW,2003-06-02,9.93000030517578
+182133,SCHW,2003-06-03,9.920000076293944
+182134,SCHW,2003-06-04,10.18000030517578
+182135,SCHW,2003-06-05,10.369999885559082
+182136,SCHW,2003-06-06,10.84000015258789
+182137,SCHW,2003-06-09,10.609999656677246
+182138,SCHW,2003-06-10,10.859999656677246
+182139,SCHW,2003-06-11,11.300000190734863
+182140,SCHW,2003-06-12,11.289999961853027
+182141,SCHW,2003-06-13,11.18000030517578
+182142,SCHW,2003-06-16,11.34000015258789
+182143,SCHW,2003-06-17,11.34000015258789
+182144,SCHW,2003-06-18,11.039999961853027
+182145,SCHW,2003-06-19,10.720000267028809
+182146,SCHW,2003-06-20,10.829999923706056
+182147,SCHW,2003-06-23,10.380000114440918
+182148,SCHW,2003-06-24,10.649999618530272
+182149,SCHW,2003-06-25,10.550000190734863
+182150,SCHW,2003-06-26,10.739999771118164
+182151,SCHW,2003-06-27,10.390000343322754
+182152,SCHW,2003-06-30,10.09000015258789
+182153,SCHW,2003-07-01,10.390000343322754
+182154,SCHW,2003-07-02,10.729999542236328
+182155,SCHW,2003-07-03,10.75
+182156,SCHW,2003-07-07,11.1899995803833
+182157,SCHW,2003-07-08,11.729999542236328
+182158,SCHW,2003-07-09,11.720000267028809
+182159,SCHW,2003-07-10,11.050000190734863
+182160,SCHW,2003-07-11,10.890000343322754
+182161,SCHW,2003-07-14,11.550000190734863
+182162,SCHW,2003-07-15,11.779999732971191
+182163,SCHW,2003-07-16,11.600000381469728
+182164,SCHW,2003-07-17,11.210000038146973
+182165,SCHW,2003-07-18,11.479999542236328
+182166,SCHW,2003-07-21,11.25
+182167,SCHW,2003-07-22,11.300000190734863
+182168,SCHW,2003-07-23,10.970000267028809
+182169,SCHW,2003-07-24,10.949999809265137
+182170,SCHW,2003-07-25,11.0
+182171,SCHW,2003-07-28,10.729999542236328
+182172,SCHW,2003-07-29,10.470000267028809
+182173,SCHW,2003-07-30,10.260000228881836
+182174,SCHW,2003-07-31,10.40999984741211
+182175,SCHW,2003-08-01,10.010000228881836
+182176,SCHW,2003-08-04,10.300000190734863
+182177,SCHW,2003-08-05,10.149999618530272
+182178,SCHW,2003-08-06,10.100000381469728
+182179,SCHW,2003-08-07,10.260000228881836
+182180,SCHW,2003-08-08,10.229999542236328
+182181,SCHW,2003-08-11,10.25
+182182,SCHW,2003-08-12,10.75
+182183,SCHW,2003-08-13,10.699999809265137
+182184,SCHW,2003-08-14,10.970000267028809
+182185,SCHW,2003-08-15,10.899999618530272
+182186,SCHW,2003-08-18,10.800000190734863
+182187,SCHW,2003-08-19,10.829999923706056
+182188,SCHW,2003-08-20,11.079999923706056
+182189,SCHW,2003-08-21,10.9399995803833
+182190,SCHW,2003-08-22,10.949999809265137
+182191,SCHW,2003-08-25,10.850000381469728
+182192,SCHW,2003-08-26,10.859999656677246
+182193,SCHW,2003-08-27,10.779999732971191
+182194,SCHW,2003-08-28,10.859999656677246
+182195,SCHW,2003-08-29,10.859999656677246
+182196,SCHW,2003-09-02,11.270000457763672
+182197,SCHW,2003-09-03,11.350000381469728
+182198,SCHW,2003-09-04,11.420000076293944
+182199,SCHW,2003-09-05,11.149999618530272
+182200,SCHW,2003-09-08,11.390000343322754
+182201,SCHW,2003-09-09,11.520000457763672
+182202,SCHW,2003-09-10,11.199999809265137
+182203,SCHW,2003-09-11,11.34000015258789
+182204,SCHW,2003-09-12,11.3100004196167
+182205,SCHW,2003-09-15,11.479999542236328
+182206,SCHW,2003-09-16,12.100000381469728
+182207,SCHW,2003-09-17,11.90999984741211
+182208,SCHW,2003-09-18,12.68000030517578
+182209,SCHW,2003-09-19,12.550000190734863
+182210,SCHW,2003-09-22,12.489999771118164
+182211,SCHW,2003-09-23,12.729999542236328
+182212,SCHW,2003-09-24,12.479999542236328
+182213,SCHW,2003-09-25,12.699999809265137
+182214,SCHW,2003-09-26,12.289999961853027
+182215,SCHW,2003-09-29,12.06999969482422
+182216,SCHW,2003-09-30,11.90999984741211
+182217,SCHW,2003-10-01,12.399999618530272
+182218,SCHW,2003-10-02,12.619999885559082
+182219,SCHW,2003-10-03,12.770000457763672
+182220,SCHW,2003-10-06,13.0
+182221,SCHW,2003-10-07,13.289999961853027
+182222,SCHW,2003-10-08,13.109999656677246
+182223,SCHW,2003-10-09,13.329999923706056
+182224,SCHW,2003-10-10,13.079999923706056
+182225,SCHW,2003-10-13,13.5600004196167
+182226,SCHW,2003-10-14,13.949999809265137
+182227,SCHW,2003-10-15,13.979999542236328
+182228,SCHW,2003-10-16,13.68000030517578
+182229,SCHW,2003-10-17,13.59000015258789
+182230,SCHW,2003-10-20,13.800000190734863
+182231,SCHW,2003-10-21,13.489999771118164
+182232,SCHW,2003-10-22,12.949999809265137
+182233,SCHW,2003-10-23,13.100000381469728
+182234,SCHW,2003-10-24,12.920000076293944
+182235,SCHW,2003-10-27,12.979999542236328
+182236,SCHW,2003-10-28,13.75
+182237,SCHW,2003-10-29,13.710000038146973
+182238,SCHW,2003-10-30,13.65999984741211
+182239,SCHW,2003-10-31,13.5600004196167
+182240,SCHW,2003-11-03,13.479999542236328
+182241,SCHW,2003-11-04,13.34000015258789
+182242,SCHW,2003-11-05,13.239999771118164
+182243,SCHW,2003-11-06,13.359999656677246
+182244,SCHW,2003-11-07,13.3100004196167
+182245,SCHW,2003-11-10,13.18000030517578
+182246,SCHW,2003-11-11,13.15999984741211
+182247,SCHW,2003-11-12,13.229999542236328
+182248,SCHW,2003-11-13,13.31999969482422
+182249,SCHW,2003-11-14,12.260000228881836
+182250,SCHW,2003-11-17,11.720000267028809
+182251,SCHW,2003-11-18,11.420000076293944
+182252,SCHW,2003-11-19,11.34000015258789
+182253,SCHW,2003-11-20,11.329999923706056
+182254,SCHW,2003-11-21,11.399999618530272
+182255,SCHW,2003-11-24,11.09000015258789
+182256,SCHW,2003-11-25,11.050000190734863
+182257,SCHW,2003-11-26,11.510000228881836
+182258,SCHW,2003-11-28,11.600000381469728
+182259,SCHW,2003-12-01,11.699999809265137
+182260,SCHW,2003-12-02,11.40999984741211
+182261,SCHW,2003-12-03,11.40999984741211
+182262,SCHW,2003-12-04,11.399999618530272
+182263,SCHW,2003-12-05,11.170000076293944
+182264,SCHW,2003-12-08,11.260000228881836
+182265,SCHW,2003-12-09,11.119999885559082
+182266,SCHW,2003-12-10,10.920000076293944
+182267,SCHW,2003-12-11,11.0600004196167
+182268,SCHW,2003-12-12,11.15999984741211
+182269,SCHW,2003-12-15,10.899999618530272
+182270,SCHW,2003-12-16,11.100000381469728
+182271,SCHW,2003-12-17,11.079999923706056
+182272,SCHW,2003-12-18,11.300000190734863
+182273,SCHW,2003-12-19,11.25
+182274,SCHW,2003-12-22,11.539999961853027
+182275,SCHW,2003-12-23,11.609999656677246
+182276,SCHW,2003-12-24,11.479999542236328
+182277,SCHW,2003-12-26,11.420000076293944
+182278,SCHW,2003-12-29,11.539999961853027
+182279,SCHW,2003-12-30,11.75
+182280,SCHW,2003-12-31,11.84000015258789
+182281,SCHW,2004-01-02,11.68000030517578
+182282,SCHW,2004-01-05,12.050000190734863
+182283,SCHW,2004-01-06,12.31999969482422
+182284,SCHW,2004-01-07,12.59000015258789
+182285,SCHW,2004-01-08,12.65999984741211
+182286,SCHW,2004-01-09,12.270000457763672
+182287,SCHW,2004-01-12,12.720000267028809
+182288,SCHW,2004-01-13,12.520000457763672
+182289,SCHW,2004-01-14,12.9399995803833
+182290,SCHW,2004-01-15,13.229999542236328
+182291,SCHW,2004-01-16,13.380000114440918
+182292,SCHW,2004-01-20,13.760000228881836
+182293,SCHW,2004-01-21,13.75
+182294,SCHW,2004-01-22,13.15999984741211
+182295,SCHW,2004-01-23,13.279999732971191
+182296,SCHW,2004-01-26,13.149999618530272
+182297,SCHW,2004-01-27,12.970000267028809
+182298,SCHW,2004-01-28,12.539999961853027
+182299,SCHW,2004-01-29,12.600000381469728
+182300,SCHW,2004-01-30,12.59000015258789
+182301,SCHW,2004-02-02,12.5
+182302,SCHW,2004-02-03,12.239999771118164
+182303,SCHW,2004-02-04,12.100000381469728
+182304,SCHW,2004-02-05,12.18000030517578
+182305,SCHW,2004-02-06,12.489999771118164
+182306,SCHW,2004-02-09,12.420000076293944
+182307,SCHW,2004-02-10,12.329999923706056
+182308,SCHW,2004-02-11,12.800000190734863
+182309,SCHW,2004-02-12,12.640000343322754
+182310,SCHW,2004-02-13,12.600000381469728
+182311,SCHW,2004-02-17,12.9399995803833
+182312,SCHW,2004-02-18,13.0
+182313,SCHW,2004-02-19,12.729999542236328
+182314,SCHW,2004-02-20,12.59000015258789
+182315,SCHW,2004-02-23,12.199999809265137
+182316,SCHW,2004-02-24,12.06999969482422
+182317,SCHW,2004-02-25,12.199999809265137
+182318,SCHW,2004-02-26,12.119999885559082
+182319,SCHW,2004-02-27,12.239999771118164
+182320,SCHW,2004-03-01,12.31999969482422
+182321,SCHW,2004-03-02,12.229999542236328
+182322,SCHW,2004-03-03,12.09000015258789
+182323,SCHW,2004-03-04,12.18000030517578
+182324,SCHW,2004-03-05,12.15999984741211
+182325,SCHW,2004-03-08,11.920000076293944
+182326,SCHW,2004-03-09,11.489999771118164
+182327,SCHW,2004-03-10,11.4399995803833
+182328,SCHW,2004-03-11,11.130000114440918
+182329,SCHW,2004-03-12,11.390000343322754
+182330,SCHW,2004-03-15,11.09000015258789
+182331,SCHW,2004-03-16,11.020000457763672
+182332,SCHW,2004-03-17,11.520000457763672
+182333,SCHW,2004-03-18,11.4399995803833
+182334,SCHW,2004-03-19,11.3100004196167
+182335,SCHW,2004-03-22,10.93000030517578
+182336,SCHW,2004-03-23,10.84000015258789
+182337,SCHW,2004-03-24,10.739999771118164
+182338,SCHW,2004-03-25,11.0600004196167
+182339,SCHW,2004-03-26,11.260000228881836
+182340,SCHW,2004-03-29,11.5600004196167
+182341,SCHW,2004-03-30,11.56999969482422
+182342,SCHW,2004-03-31,11.609999656677246
+182343,SCHW,2004-04-01,11.829999923706056
+182344,SCHW,2004-04-02,11.93000030517578
+182345,SCHW,2004-04-05,11.550000190734863
+182346,SCHW,2004-04-06,11.390000343322754
+182347,SCHW,2004-04-07,11.279999732971191
+182348,SCHW,2004-04-08,11.220000267028809
+182349,SCHW,2004-04-12,11.40999984741211
+182350,SCHW,2004-04-13,11.039999961853027
+182351,SCHW,2004-04-14,10.770000457763672
+182352,SCHW,2004-04-15,10.600000381469728
+182353,SCHW,2004-04-16,10.989999771118164
+182354,SCHW,2004-04-19,10.859999656677246
+182355,SCHW,2004-04-20,10.510000228881836
+182356,SCHW,2004-04-21,10.609999656677246
+182357,SCHW,2004-04-22,11.0
+182358,SCHW,2004-04-23,10.960000038146973
+182359,SCHW,2004-04-26,10.880000114440918
+182360,SCHW,2004-04-27,10.800000190734863
+182361,SCHW,2004-04-28,10.56999969482422
+182362,SCHW,2004-04-29,10.470000267028809
+182363,SCHW,2004-04-30,10.289999961853027
+182364,SCHW,2004-05-03,10.40999984741211
+182365,SCHW,2004-05-04,10.489999771118164
+182366,SCHW,2004-05-05,10.350000381469728
+182367,SCHW,2004-05-06,10.1899995803833
+182368,SCHW,2004-05-07,9.93000030517578
+182369,SCHW,2004-05-10,9.789999961853027
+182370,SCHW,2004-05-11,10.119999885559082
+182371,SCHW,2004-05-12,10.140000343322754
+182372,SCHW,2004-05-13,9.970000267028809
+182373,SCHW,2004-05-14,9.6899995803833
+182374,SCHW,2004-05-17,9.5
+182375,SCHW,2004-05-18,9.59000015258789
+182376,SCHW,2004-05-19,9.609999656677246
+182377,SCHW,2004-05-20,9.579999923706056
+182378,SCHW,2004-05-21,9.539999961853027
+182379,SCHW,2004-05-24,9.550000190734863
+182380,SCHW,2004-05-25,9.270000457763672
+182381,SCHW,2004-05-26,9.59000015258789
+182382,SCHW,2004-05-27,9.739999771118164
+182383,SCHW,2004-05-28,9.800000190734863
+182384,SCHW,2004-06-01,9.449999809265137
+182385,SCHW,2004-06-02,9.199999809265137
+182386,SCHW,2004-06-03,9.1899995803833
+182387,SCHW,2004-06-04,9.31999969482422
+182388,SCHW,2004-06-07,9.470000267028809
+182389,SCHW,2004-06-08,9.5
+182390,SCHW,2004-06-09,9.3100004196167
+182391,SCHW,2004-06-10,9.31999969482422
+182392,SCHW,2004-06-14,9.050000190734863
+182393,SCHW,2004-06-15,9.130000114440918
+182394,SCHW,2004-06-16,9.15999984741211
+182395,SCHW,2004-06-17,9.119999885559082
+182396,SCHW,2004-06-18,9.260000228881836
+182397,SCHW,2004-06-21,9.220000267028809
+182398,SCHW,2004-06-22,9.449999809265137
+182399,SCHW,2004-06-23,9.489999771118164
+182400,SCHW,2004-06-24,9.989999771118164
+182401,SCHW,2004-06-25,9.800000190734863
+182402,SCHW,2004-06-28,9.739999771118164
+182403,SCHW,2004-06-29,9.640000343322754
+182404,SCHW,2004-06-30,9.609999656677246
+182405,SCHW,2004-07-01,9.390000343322754
+182406,SCHW,2004-07-02,9.359999656677246
+182407,SCHW,2004-07-06,9.140000343322754
+182408,SCHW,2004-07-07,8.9399995803833
+182409,SCHW,2004-07-08,8.899999618530273
+182410,SCHW,2004-07-09,8.789999961853027
+182411,SCHW,2004-07-12,8.729999542236328
+182412,SCHW,2004-07-13,8.649999618530273
+182413,SCHW,2004-07-14,8.5
+182414,SCHW,2004-07-15,8.449999809265137
+182415,SCHW,2004-07-16,8.399999618530273
+182416,SCHW,2004-07-19,8.300000190734863
+182417,SCHW,2004-07-20,8.850000381469727
+182418,SCHW,2004-07-21,8.699999809265137
+182419,SCHW,2004-07-22,8.75
+182420,SCHW,2004-07-23,8.569999694824219
+182421,SCHW,2004-07-26,8.5600004196167
+182422,SCHW,2004-07-27,8.720000267028809
+182423,SCHW,2004-07-28,8.630000114440918
+182424,SCHW,2004-07-29,8.949999809265137
+182425,SCHW,2004-07-30,8.779999732971191
+182426,SCHW,2004-08-02,8.729999542236328
+182427,SCHW,2004-08-03,8.630000114440918
+182428,SCHW,2004-08-04,8.760000228881836
+182429,SCHW,2004-08-05,8.529999732971191
+182430,SCHW,2004-08-06,8.319999694824219
+182431,SCHW,2004-08-09,8.359999656677246
+182432,SCHW,2004-08-10,8.8100004196167
+182433,SCHW,2004-08-11,8.770000457763672
+182434,SCHW,2004-08-12,8.649999618530273
+182435,SCHW,2004-08-13,8.600000381469727
+182436,SCHW,2004-08-16,9.09000015258789
+182437,SCHW,2004-08-17,9.4399995803833
+182438,SCHW,2004-08-18,9.68000030517578
+182439,SCHW,2004-08-19,9.630000114440918
+182440,SCHW,2004-08-20,9.93000030517578
+182441,SCHW,2004-08-23,9.699999809265137
+182442,SCHW,2004-08-24,9.699999809265137
+182443,SCHW,2004-08-25,10.029999732971191
+182444,SCHW,2004-08-26,10.020000457763672
+182445,SCHW,2004-08-27,9.760000228881836
+182446,SCHW,2004-08-30,9.470000267028809
+182447,SCHW,2004-08-31,9.449999809265137
+182448,SCHW,2004-09-01,9.270000457763672
+182449,SCHW,2004-09-02,9.470000267028809
+182450,SCHW,2004-09-03,9.350000381469728
+182451,SCHW,2004-09-07,9.670000076293944
+182452,SCHW,2004-09-08,9.510000228881836
+182453,SCHW,2004-09-09,9.390000343322754
+182454,SCHW,2004-09-10,9.619999885559082
+182455,SCHW,2004-09-13,9.6899995803833
+182456,SCHW,2004-09-14,9.640000343322754
+182457,SCHW,2004-09-15,9.510000228881836
+182458,SCHW,2004-09-16,9.520000457763672
+182459,SCHW,2004-09-17,9.239999771118164
+182460,SCHW,2004-09-20,9.149999618530272
+182461,SCHW,2004-09-21,9.300000190734863
+182462,SCHW,2004-09-22,8.949999809265137
+182463,SCHW,2004-09-23,9.020000457763672
+182464,SCHW,2004-09-24,9.100000381469728
+182465,SCHW,2004-09-27,8.850000381469727
+182466,SCHW,2004-09-28,8.930000305175781
+182467,SCHW,2004-09-29,9.109999656677246
+182468,SCHW,2004-09-30,9.1899995803833
+182469,SCHW,2004-10-01,9.220000267028809
+182470,SCHW,2004-10-04,9.06999969482422
+182471,SCHW,2004-10-05,8.960000038146973
+182472,SCHW,2004-10-06,8.949999809265137
+182473,SCHW,2004-10-07,8.850000381469727
+182474,SCHW,2004-10-08,8.699999809265137
+182475,SCHW,2004-10-11,8.6899995803833
+182476,SCHW,2004-10-12,8.720000267028809
+182477,SCHW,2004-10-13,8.649999618530273
+182478,SCHW,2004-10-14,8.470000267028809
+182479,SCHW,2004-10-15,8.970000267028809
+182480,SCHW,2004-10-18,8.880000114440918
+182481,SCHW,2004-10-19,8.949999809265137
+182482,SCHW,2004-10-20,8.899999618530273
+182483,SCHW,2004-10-21,8.989999771118164
+182484,SCHW,2004-10-22,8.8100004196167
+182485,SCHW,2004-10-25,8.779999732971191
+182486,SCHW,2004-10-26,8.859999656677246
+182487,SCHW,2004-10-27,9.170000076293944
+182488,SCHW,2004-10-28,9.18000030517578
+182489,SCHW,2004-10-29,9.149999618530272
+182490,SCHW,2004-11-01,9.279999732971191
+182491,SCHW,2004-11-02,9.460000038146973
+182492,SCHW,2004-11-03,9.5
+182493,SCHW,2004-11-04,9.619999885559082
+182494,SCHW,2004-11-05,9.720000267028809
+182495,SCHW,2004-11-08,9.630000114440918
+182496,SCHW,2004-11-09,9.75
+182497,SCHW,2004-11-10,9.979999542236328
+182498,SCHW,2004-11-11,10.119999885559082
+182499,SCHW,2004-11-12,10.43000030517578
+182500,SCHW,2004-11-15,10.550000190734863
+182501,SCHW,2004-11-16,10.449999809265137
+182502,SCHW,2004-11-17,10.5600004196167
+182503,SCHW,2004-11-18,10.609999656677246
+182504,SCHW,2004-11-19,10.289999961853027
+182505,SCHW,2004-11-22,10.279999732971191
+182506,SCHW,2004-11-23,10.670000076293944
+182507,SCHW,2004-11-24,10.9399995803833
+182508,SCHW,2004-11-26,10.90999984741211
+182509,SCHW,2004-11-29,10.949999809265137
+182510,SCHW,2004-11-30,10.789999961853027
+182511,SCHW,2004-12-01,11.119999885559082
+182512,SCHW,2004-12-02,10.960000038146973
+182513,SCHW,2004-12-03,10.899999618530272
+182514,SCHW,2004-12-06,10.81999969482422
+182515,SCHW,2004-12-07,10.81999969482422
+182516,SCHW,2004-12-08,10.770000457763672
+182517,SCHW,2004-12-09,10.979999542236328
+182518,SCHW,2004-12-10,11.260000228881836
+182519,SCHW,2004-12-13,11.5
+182520,SCHW,2004-12-14,11.720000267028809
+182521,SCHW,2004-12-15,11.850000381469728
+182522,SCHW,2004-12-16,11.93000030517578
+182523,SCHW,2004-12-17,11.75
+182524,SCHW,2004-12-20,11.710000038146973
+182525,SCHW,2004-12-21,12.029999732971191
+182526,SCHW,2004-12-22,12.010000228881836
+182527,SCHW,2004-12-23,11.949999809265137
+182528,SCHW,2004-12-27,12.010000228881836
+182529,SCHW,2004-12-28,11.970000267028809
+182530,SCHW,2004-12-29,11.8100004196167
+182531,SCHW,2004-12-30,11.800000190734863
+182532,SCHW,2004-12-31,11.960000038146973
+182533,SCHW,2005-01-03,11.65999984741211
+182534,SCHW,2005-01-04,11.390000343322754
+182535,SCHW,2005-01-05,11.31999969482422
+182536,SCHW,2005-01-06,11.510000228881836
+182537,SCHW,2005-01-07,11.470000267028809
+182538,SCHW,2005-01-10,11.539999961853027
+182539,SCHW,2005-01-11,11.199999809265137
+182540,SCHW,2005-01-12,11.229999542236328
+182541,SCHW,2005-01-13,10.979999542236328
+182542,SCHW,2005-01-14,11.119999885559082
+182543,SCHW,2005-01-18,11.390000343322754
+182544,SCHW,2005-01-19,11.239999771118164
+182545,SCHW,2005-01-20,11.18000030517578
+182546,SCHW,2005-01-21,10.949999809265137
+182547,SCHW,2005-01-24,11.050000190734863
+182548,SCHW,2005-01-25,11.170000076293944
+182549,SCHW,2005-01-26,11.300000190734863
+182550,SCHW,2005-01-27,11.289999961853027
+182551,SCHW,2005-01-28,11.100000381469728
+182552,SCHW,2005-01-31,11.239999771118164
+182553,SCHW,2005-02-01,11.15999984741211
+182554,SCHW,2005-02-02,11.09000015258789
+182555,SCHW,2005-02-03,10.699999809265137
+182556,SCHW,2005-02-04,10.380000114440918
+182557,SCHW,2005-02-07,10.460000038146973
+182558,SCHW,2005-02-08,10.5
+182559,SCHW,2005-02-09,10.5
+182560,SCHW,2005-02-10,10.399999618530272
+182561,SCHW,2005-02-11,10.770000457763672
+182562,SCHW,2005-02-14,10.970000267028809
+182563,SCHW,2005-02-15,10.949999809265137
+182564,SCHW,2005-02-16,10.890000343322754
+182565,SCHW,2005-02-17,10.869999885559082
+182566,SCHW,2005-02-18,10.729999542236328
+182567,SCHW,2005-02-22,10.619999885559082
+182568,SCHW,2005-02-23,10.550000190734863
+182569,SCHW,2005-02-24,10.609999656677246
+182570,SCHW,2005-02-25,10.720000267028809
+182571,SCHW,2005-02-28,10.5
+182572,SCHW,2005-03-01,10.68000030517578
+182573,SCHW,2005-03-02,10.93000030517578
+182574,SCHW,2005-03-03,10.8100004196167
+182575,SCHW,2005-03-04,10.93000030517578
+182576,SCHW,2005-03-07,11.09000015258789
+182577,SCHW,2005-03-08,10.960000038146973
+182578,SCHW,2005-03-09,10.979999542236328
+182579,SCHW,2005-03-10,11.010000228881836
+182580,SCHW,2005-03-11,10.899999618530272
+182581,SCHW,2005-03-14,10.84000015258789
+182582,SCHW,2005-03-15,10.65999984741211
+182583,SCHW,2005-03-16,10.739999771118164
+182584,SCHW,2005-03-17,10.739999771118164
+182585,SCHW,2005-03-18,10.460000038146973
+182586,SCHW,2005-03-21,10.380000114440918
+182587,SCHW,2005-03-22,10.18000030517578
+182588,SCHW,2005-03-23,10.130000114440918
+182589,SCHW,2005-03-24,10.010000228881836
+182590,SCHW,2005-03-28,10.229999542236328
+182591,SCHW,2005-03-29,10.130000114440918
+182592,SCHW,2005-03-30,10.470000267028809
+182593,SCHW,2005-03-31,10.510000228881836
+182594,SCHW,2005-04-01,10.449999809265137
+182595,SCHW,2005-04-04,10.470000267028809
+182596,SCHW,2005-04-05,10.670000076293944
+182597,SCHW,2005-04-06,10.699999809265137
+182598,SCHW,2005-04-07,10.710000038146973
+182599,SCHW,2005-04-08,10.59000015258789
+182600,SCHW,2005-04-11,10.609999656677246
+182601,SCHW,2005-04-12,10.699999809265137
+182602,SCHW,2005-04-13,10.420000076293944
+182603,SCHW,2005-04-14,10.220000267028809
+182604,SCHW,2005-04-15,10.119999885559082
+182605,SCHW,2005-04-18,10.15999984741211
+182606,SCHW,2005-04-19,10.350000381469728
+182607,SCHW,2005-04-20,9.869999885559082
+182608,SCHW,2005-04-21,10.010000228881836
+182609,SCHW,2005-04-22,9.899999618530272
+182610,SCHW,2005-04-25,10.140000343322754
+182611,SCHW,2005-04-26,10.140000343322754
+182612,SCHW,2005-04-27,10.34000015258789
+182613,SCHW,2005-04-28,10.029999732971191
+182614,SCHW,2005-04-29,10.350000381469728
+182615,SCHW,2005-05-02,10.100000381469728
+182616,SCHW,2005-05-03,10.079999923706056
+182617,SCHW,2005-05-04,10.329999923706056
+182618,SCHW,2005-05-05,10.5
+182619,SCHW,2005-05-06,10.329999923706056
+182620,SCHW,2005-05-09,10.739999771118164
+182621,SCHW,2005-05-10,10.760000228881836
+182622,SCHW,2005-05-11,11.050000190734863
+182623,SCHW,2005-05-12,10.960000038146973
+182624,SCHW,2005-05-13,10.899999618530272
+182625,SCHW,2005-05-16,11.109999656677246
+182626,SCHW,2005-05-17,11.210000038146973
+182627,SCHW,2005-05-18,11.65999984741211
+182628,SCHW,2005-05-19,11.579999923706056
+182629,SCHW,2005-05-20,11.539999961853027
+182630,SCHW,2005-05-23,11.579999923706056
+182631,SCHW,2005-05-24,11.43000030517578
+182632,SCHW,2005-05-25,11.210000038146973
+182633,SCHW,2005-05-26,11.3100004196167
+182634,SCHW,2005-05-27,11.329999923706056
+182635,SCHW,2005-05-31,11.34000015258789
+182636,SCHW,2005-06-01,11.470000267028809
+182637,SCHW,2005-06-02,11.710000038146973
+182638,SCHW,2005-06-03,11.68000030517578
+182639,SCHW,2005-06-06,11.710000038146973
+182640,SCHW,2005-06-07,11.800000190734863
+182641,SCHW,2005-06-08,11.710000038146973
+182642,SCHW,2005-06-09,11.829999923706056
+182643,SCHW,2005-06-10,11.720000267028809
+182644,SCHW,2005-06-13,11.800000190734863
+182645,SCHW,2005-06-14,11.56999969482422
+182646,SCHW,2005-06-15,11.489999771118164
+182647,SCHW,2005-06-16,11.56999969482422
+182648,SCHW,2005-06-17,11.729999542236328
+182649,SCHW,2005-06-20,11.619999885559082
+182650,SCHW,2005-06-21,11.56999969482422
+182651,SCHW,2005-06-22,11.720000267028809
+182652,SCHW,2005-06-23,11.739999771118164
+182653,SCHW,2005-06-24,11.600000381469728
+182654,SCHW,2005-06-27,11.40999984741211
+182655,SCHW,2005-06-28,11.489999771118164
+182656,SCHW,2005-06-29,11.390000343322754
+182657,SCHW,2005-06-30,11.279999732971191
+182658,SCHW,2005-07-01,11.329999923706056
+182659,SCHW,2005-07-05,11.4399995803833
+182660,SCHW,2005-07-06,11.979999542236328
+182661,SCHW,2005-07-07,12.68000030517578
+182662,SCHW,2005-07-08,12.5
+182663,SCHW,2005-07-11,12.550000190734863
+182664,SCHW,2005-07-12,12.479999542236328
+182665,SCHW,2005-07-13,12.609999656677246
+182666,SCHW,2005-07-14,12.75
+182667,SCHW,2005-07-15,12.739999771118164
+182668,SCHW,2005-07-18,13.369999885559082
+182669,SCHW,2005-07-19,13.760000228881836
+182670,SCHW,2005-07-20,13.829999923706056
+182671,SCHW,2005-07-21,13.649999618530272
+182672,SCHW,2005-07-22,13.8100004196167
+182673,SCHW,2005-07-25,13.600000381469728
+182674,SCHW,2005-07-26,13.710000038146973
+182675,SCHW,2005-07-27,13.630000114440918
+182676,SCHW,2005-07-28,13.90999984741211
+182677,SCHW,2005-07-29,13.699999809265137
+182678,SCHW,2005-08-01,13.899999618530272
+182679,SCHW,2005-08-02,13.90999984741211
+182680,SCHW,2005-08-03,13.75
+182681,SCHW,2005-08-04,13.550000190734863
+182682,SCHW,2005-08-05,13.279999732971191
+182683,SCHW,2005-08-08,13.619999885559082
+182684,SCHW,2005-08-09,13.9399995803833
+182685,SCHW,2005-08-10,13.970000267028809
+182686,SCHW,2005-08-11,13.75
+182687,SCHW,2005-08-12,13.859999656677246
+182688,SCHW,2005-08-15,13.789999961853027
+182689,SCHW,2005-08-16,13.899999618530272
+182690,SCHW,2005-08-17,14.06999969482422
+182691,SCHW,2005-08-18,14.100000381469728
+182692,SCHW,2005-08-19,14.130000114440918
+182693,SCHW,2005-08-22,14.06999969482422
+182694,SCHW,2005-08-23,13.9399995803833
+182695,SCHW,2005-08-24,13.670000076293944
+182696,SCHW,2005-08-25,13.609999656677246
+182697,SCHW,2005-08-26,13.470000267028809
+182698,SCHW,2005-08-29,13.3100004196167
+182699,SCHW,2005-08-30,13.3100004196167
+182700,SCHW,2005-08-31,13.529999732971191
+182701,SCHW,2005-09-01,13.5
+182702,SCHW,2005-09-02,13.40999984741211
+182703,SCHW,2005-09-06,13.649999618530272
+182704,SCHW,2005-09-07,13.65999984741211
+182705,SCHW,2005-09-08,13.510000228881836
+182706,SCHW,2005-09-09,13.699999809265137
+182707,SCHW,2005-09-12,13.979999542236328
+182708,SCHW,2005-09-13,14.460000038146973
+182709,SCHW,2005-09-14,14.5
+182710,SCHW,2005-09-15,14.31999969482422
+182711,SCHW,2005-09-16,14.350000381469728
+182712,SCHW,2005-09-19,14.279999732971191
+182713,SCHW,2005-09-20,14.210000038146973
+182714,SCHW,2005-09-21,14.020000457763672
+182715,SCHW,2005-09-22,14.050000190734863
+182716,SCHW,2005-09-23,14.149999618530272
+182717,SCHW,2005-09-26,14.100000381469728
+182718,SCHW,2005-09-27,14.039999961853027
+182719,SCHW,2005-09-28,14.100000381469728
+182720,SCHW,2005-09-29,14.25
+182721,SCHW,2005-09-30,14.43000030517578
+182722,SCHW,2005-10-03,14.4399995803833
+182723,SCHW,2005-10-04,14.130000114440918
+182724,SCHW,2005-10-05,13.960000038146973
+182725,SCHW,2005-10-06,13.760000228881836
+182726,SCHW,2005-10-07,13.970000267028809
+182727,SCHW,2005-10-10,13.649999618530272
+182728,SCHW,2005-10-11,13.399999618530272
+182729,SCHW,2005-10-12,13.039999961853027
+182730,SCHW,2005-10-13,13.140000343322754
+182731,SCHW,2005-10-14,13.130000114440918
+182732,SCHW,2005-10-17,13.34000015258789
+182733,SCHW,2005-10-18,13.210000038146973
+182734,SCHW,2005-10-19,13.600000381469728
+182735,SCHW,2005-10-20,13.789999961853027
+182736,SCHW,2005-10-21,13.779999732971191
+182737,SCHW,2005-10-24,14.31999969482422
+182738,SCHW,2005-10-25,14.3100004196167
+182739,SCHW,2005-10-26,14.470000267028809
+182740,SCHW,2005-10-27,14.399999618530272
+182741,SCHW,2005-10-28,14.600000381469728
+182742,SCHW,2005-10-31,15.199999809265137
+182743,SCHW,2005-11-01,15.119999885559082
+182744,SCHW,2005-11-02,15.31999969482422
+182745,SCHW,2005-11-03,15.25
+182746,SCHW,2005-11-04,15.119999885559082
+182747,SCHW,2005-11-07,15.170000076293944
+182748,SCHW,2005-11-08,15.199999809265137
+182749,SCHW,2005-11-09,15.31999969482422
+182750,SCHW,2005-11-10,15.890000343322754
+182751,SCHW,2005-11-11,16.0
+182752,SCHW,2005-11-14,16.0
+182753,SCHW,2005-11-15,15.4399995803833
+182754,SCHW,2005-11-16,14.890000343322754
+182755,SCHW,2005-11-17,15.100000381469728
+182756,SCHW,2005-11-18,14.960000038146973
+182757,SCHW,2005-11-21,15.170000076293944
+182758,SCHW,2005-11-22,15.100000381469728
+182759,SCHW,2005-11-23,15.359999656677246
+182760,SCHW,2005-11-25,15.380000114440918
+182761,SCHW,2005-11-28,15.31999969482422
+182762,SCHW,2005-11-29,15.239999771118164
+182763,SCHW,2005-11-30,15.25
+182764,SCHW,2005-12-01,15.43000030517578
+182765,SCHW,2005-12-02,15.609999656677246
+182766,SCHW,2005-12-05,15.56999969482422
+182767,SCHW,2005-12-06,15.40999984741211
+182768,SCHW,2005-12-07,15.130000114440918
+182769,SCHW,2005-12-08,14.979999542236328
+182770,SCHW,2005-12-09,14.960000038146973
+182771,SCHW,2005-12-12,14.880000114440918
+182772,SCHW,2005-12-13,15.100000381469728
+182773,SCHW,2005-12-14,15.460000038146973
+182774,SCHW,2005-12-15,15.270000457763672
+182775,SCHW,2005-12-16,15.09000015258789
+182776,SCHW,2005-12-19,14.68000030517578
+182777,SCHW,2005-12-20,15.0
+182778,SCHW,2005-12-21,14.770000457763672
+182779,SCHW,2005-12-22,15.050000190734863
+182780,SCHW,2005-12-23,15.0
+182781,SCHW,2005-12-27,14.710000038146973
+182782,SCHW,2005-12-28,14.9399995803833
+182783,SCHW,2005-12-29,14.859999656677246
+182784,SCHW,2005-12-30,14.670000076293944
+182785,SCHW,2006-01-03,14.960000038146973
+182786,SCHW,2006-01-04,15.6899995803833
+182787,SCHW,2006-01-05,15.8100004196167
+182788,SCHW,2006-01-06,16.040000915527344
+182789,SCHW,2006-01-09,16.200000762939453
+182790,SCHW,2006-01-10,15.670000076293944
+182791,SCHW,2006-01-11,15.59000015258789
+182792,SCHW,2006-01-12,15.4399995803833
+182793,SCHW,2006-01-13,15.220000267028809
+182794,SCHW,2006-01-17,14.979999542236328
+182795,SCHW,2006-01-18,14.619999885559082
+182796,SCHW,2006-01-19,14.979999542236328
+182797,SCHW,2006-01-20,14.489999771118164
+182798,SCHW,2006-01-23,14.770000457763672
+182799,SCHW,2006-01-24,14.75
+182800,SCHW,2006-01-25,14.649999618530272
+182801,SCHW,2006-01-26,15.18000030517578
+182802,SCHW,2006-01-27,14.869999885559082
+182803,SCHW,2006-01-30,15.029999732971191
+182804,SCHW,2006-01-31,14.789999961853027
+182805,SCHW,2006-02-01,14.739999771118164
+182806,SCHW,2006-02-02,14.43000030517578
+182807,SCHW,2006-02-03,14.600000381469728
+182808,SCHW,2006-02-06,14.670000076293944
+182809,SCHW,2006-02-07,14.479999542236328
+182810,SCHW,2006-02-08,14.739999771118164
+182811,SCHW,2006-02-09,14.619999885559082
+182812,SCHW,2006-02-10,14.550000190734863
+182813,SCHW,2006-02-13,14.4399995803833
+182814,SCHW,2006-02-14,15.289999961853027
+182815,SCHW,2006-02-15,15.75
+182816,SCHW,2006-02-16,16.1299991607666
+182817,SCHW,2006-02-17,16.1200008392334
+182818,SCHW,2006-02-21,16.040000915527344
+182819,SCHW,2006-02-22,16.399999618530273
+182820,SCHW,2006-02-23,16.559999465942383
+182821,SCHW,2006-02-24,16.559999465942383
+182822,SCHW,2006-02-27,16.479999542236328
+182823,SCHW,2006-02-28,16.209999084472656
+182824,SCHW,2006-03-01,16.520000457763672
+182825,SCHW,2006-03-02,16.540000915527344
+182826,SCHW,2006-03-03,16.700000762939453
+182827,SCHW,2006-03-06,16.450000762939453
+182828,SCHW,2006-03-07,16.260000228881836
+182829,SCHW,2006-03-08,16.200000762939453
+182830,SCHW,2006-03-09,16.09000015258789
+182831,SCHW,2006-03-10,16.34000015258789
+182832,SCHW,2006-03-13,16.520000457763672
+182833,SCHW,2006-03-14,16.959999084472656
+182834,SCHW,2006-03-15,16.940000534057617
+182835,SCHW,2006-03-16,17.59000015258789
+182836,SCHW,2006-03-17,18.1299991607666
+182837,SCHW,2006-03-20,17.81999969482422
+182838,SCHW,2006-03-21,17.5
+182839,SCHW,2006-03-22,17.520000457763672
+182840,SCHW,2006-03-23,17.329999923706055
+182841,SCHW,2006-03-24,17.389999389648438
+182842,SCHW,2006-03-27,17.420000076293945
+182843,SCHW,2006-03-28,17.280000686645508
+182844,SCHW,2006-03-29,17.639999389648438
+182845,SCHW,2006-03-30,17.469999313354492
+182846,SCHW,2006-03-31,17.209999084472656
+182847,SCHW,2006-04-03,17.40999984741211
+182848,SCHW,2006-04-04,17.709999084472656
+182849,SCHW,2006-04-05,17.540000915527344
+182850,SCHW,2006-04-06,17.8799991607666
+182851,SCHW,2006-04-07,18.0
+182852,SCHW,2006-04-10,18.1200008392334
+182853,SCHW,2006-04-11,17.729999542236328
+182854,SCHW,2006-04-12,17.389999389648438
+182855,SCHW,2006-04-13,17.59000015258789
+182856,SCHW,2006-04-17,17.34000015258789
+182857,SCHW,2006-04-18,17.540000915527344
+182858,SCHW,2006-04-19,17.790000915527344
+182859,SCHW,2006-04-20,17.719999313354492
+182860,SCHW,2006-04-21,17.8700008392334
+182861,SCHW,2006-04-24,17.600000381469727
+182862,SCHW,2006-04-25,17.469999313354492
+182863,SCHW,2006-04-26,17.709999084472656
+182864,SCHW,2006-04-27,18.209999084472656
+182865,SCHW,2006-04-28,17.899999618530273
+182866,SCHW,2006-05-01,17.530000686645508
+182867,SCHW,2006-05-02,17.670000076293945
+182868,SCHW,2006-05-03,17.6299991607666
+182869,SCHW,2006-05-04,17.799999237060547
+182870,SCHW,2006-05-05,18.450000762939453
+182871,SCHW,2006-05-08,18.38999938964844
+182872,SCHW,2006-05-09,18.25
+182873,SCHW,2006-05-10,18.280000686645508
+182874,SCHW,2006-05-11,17.84000015258789
+182875,SCHW,2006-05-12,17.229999542236328
+182876,SCHW,2006-05-15,17.059999465942383
+182877,SCHW,2006-05-16,17.280000686645508
+182878,SCHW,2006-05-17,17.030000686645508
+182879,SCHW,2006-05-18,16.639999389648438
+182880,SCHW,2006-05-19,16.649999618530273
+182881,SCHW,2006-05-22,15.90999984741211
+182882,SCHW,2006-05-23,15.90999984741211
+182883,SCHW,2006-05-24,16.0
+182884,SCHW,2006-05-25,16.459999084472656
+182885,SCHW,2006-05-26,16.850000381469727
+182886,SCHW,2006-05-30,16.43000030517578
+182887,SCHW,2006-05-31,16.65999984741211
+182888,SCHW,2006-06-01,16.790000915527344
+182889,SCHW,2006-06-02,16.969999313354492
+182890,SCHW,2006-06-05,16.270000457763672
+182891,SCHW,2006-06-06,16.079999923706055
+182892,SCHW,2006-06-07,16.18000030517578
+182893,SCHW,2006-06-08,16.1299991607666
+182894,SCHW,2006-06-09,16.15999984741211
+182895,SCHW,2006-06-12,15.5600004196167
+182896,SCHW,2006-06-13,14.579999923706056
+182897,SCHW,2006-06-14,14.550000190734863
+182898,SCHW,2006-06-15,15.729999542236328
+182899,SCHW,2006-06-16,15.520000457763672
+182900,SCHW,2006-06-19,15.289999961853027
+182901,SCHW,2006-06-20,15.420000076293944
+182902,SCHW,2006-06-21,15.59000015258789
+182903,SCHW,2006-06-22,15.4399995803833
+182904,SCHW,2006-06-23,15.34000015258789
+182905,SCHW,2006-06-26,15.369999885559082
+182906,SCHW,2006-06-27,14.90999984741211
+182907,SCHW,2006-06-28,15.140000343322754
+182908,SCHW,2006-06-29,15.8100004196167
+182909,SCHW,2006-06-30,15.979999542236328
+182910,SCHW,2006-07-03,16.200000762939453
+182911,SCHW,2006-07-05,15.869999885559082
+182912,SCHW,2006-07-06,15.84000015258789
+182913,SCHW,2006-07-07,15.279999732971191
+182914,SCHW,2006-07-10,15.199999809265137
+182915,SCHW,2006-07-11,15.390000343322754
+182916,SCHW,2006-07-12,15.0
+182917,SCHW,2006-07-13,14.56999969482422
+182918,SCHW,2006-07-14,14.619999885559082
+182919,SCHW,2006-07-17,14.260000228881836
+182920,SCHW,2006-07-18,14.369999885559082
+182921,SCHW,2006-07-19,14.989999771118164
+182922,SCHW,2006-07-20,14.75
+182923,SCHW,2006-07-21,14.699999809265137
+182924,SCHW,2006-07-24,14.859999656677246
+182925,SCHW,2006-07-25,15.109999656677246
+182926,SCHW,2006-07-26,14.960000038146973
+182927,SCHW,2006-07-27,15.40999984741211
+182928,SCHW,2006-07-28,15.859999656677246
+182929,SCHW,2006-07-31,15.880000114440918
+182930,SCHW,2006-08-01,15.90999984741211
+182931,SCHW,2006-08-02,15.970000267028809
+182932,SCHW,2006-08-03,16.040000915527344
+182933,SCHW,2006-08-04,16.209999084472656
+182934,SCHW,2006-08-07,15.970000267028809
+182935,SCHW,2006-08-08,15.720000267028809
+182936,SCHW,2006-08-09,15.770000457763672
+182937,SCHW,2006-08-10,15.960000038146973
+182938,SCHW,2006-08-11,15.859999656677246
+182939,SCHW,2006-08-14,16.06999969482422
+182940,SCHW,2006-08-15,16.43000030517578
+182941,SCHW,2006-08-16,16.290000915527344
+182942,SCHW,2006-08-17,16.6200008392334
+182943,SCHW,2006-08-18,16.3799991607666
+182944,SCHW,2006-08-21,16.280000686645508
+182945,SCHW,2006-08-22,16.350000381469727
+182946,SCHW,2006-08-23,16.1299991607666
+182947,SCHW,2006-08-24,16.0
+182948,SCHW,2006-08-25,15.979999542236328
+182949,SCHW,2006-08-28,16.06999969482422
+182950,SCHW,2006-08-29,15.920000076293944
+182951,SCHW,2006-08-30,16.25
+182952,SCHW,2006-08-31,16.309999465942383
+182953,SCHW,2006-09-01,16.479999542236328
+182954,SCHW,2006-09-05,16.440000534057617
+182955,SCHW,2006-09-06,16.600000381469727
+182956,SCHW,2006-09-07,16.350000381469727
+182957,SCHW,2006-09-08,16.280000686645508
+182958,SCHW,2006-09-11,16.40999984741211
+182959,SCHW,2006-09-12,16.770000457763672
+182960,SCHW,2006-09-13,16.90999984741211
+182961,SCHW,2006-09-14,17.010000228881836
+182962,SCHW,2006-09-15,17.510000228881836
+182963,SCHW,2006-09-18,17.489999771118164
+182964,SCHW,2006-09-19,17.149999618530273
+182965,SCHW,2006-09-20,17.360000610351562
+182966,SCHW,2006-09-21,17.18000030517578
+182967,SCHW,2006-09-22,17.219999313354492
+182968,SCHW,2006-09-25,17.559999465942383
+182969,SCHW,2006-09-26,17.670000076293945
+182970,SCHW,2006-09-27,17.639999389648438
+182971,SCHW,2006-09-28,17.850000381469727
+182972,SCHW,2006-09-29,17.90999984741211
+182973,SCHW,2006-10-02,17.68000030517578
+182974,SCHW,2006-10-03,17.510000228881836
+182975,SCHW,2006-10-04,18.26000022888184
+182976,SCHW,2006-10-05,18.15999984741211
+182977,SCHW,2006-10-06,18.209999084472656
+182978,SCHW,2006-10-09,18.239999771118164
+182979,SCHW,2006-10-10,18.059999465942383
+182980,SCHW,2006-10-11,17.219999313354492
+182981,SCHW,2006-10-12,17.729999542236328
+182982,SCHW,2006-10-13,17.559999465942383
+182983,SCHW,2006-10-16,17.100000381469727
+182984,SCHW,2006-10-17,16.709999084472656
+182985,SCHW,2006-10-18,16.790000915527344
+182986,SCHW,2006-10-19,16.639999389648438
+182987,SCHW,2006-10-20,16.850000381469727
+182988,SCHW,2006-10-23,17.110000610351562
+182989,SCHW,2006-10-24,16.989999771118164
+182990,SCHW,2006-10-25,17.020000457763672
+182991,SCHW,2006-10-26,17.549999237060547
+182992,SCHW,2006-10-27,17.809999465942383
+182993,SCHW,2006-10-30,18.100000381469727
+182994,SCHW,2006-10-31,18.21999931335449
+182995,SCHW,2006-11-01,17.780000686645508
+182996,SCHW,2006-11-02,18.040000915527344
+182997,SCHW,2006-11-03,18.040000915527344
+182998,SCHW,2006-11-06,19.0
+182999,SCHW,2006-11-07,18.920000076293945
+183000,SCHW,2006-11-08,18.57999992370605
+183001,SCHW,2006-11-09,18.049999237060547
+183002,SCHW,2006-11-10,18.18000030517578
+183003,SCHW,2006-11-13,18.229999542236328
+183004,SCHW,2006-11-14,18.239999771118164
+183005,SCHW,2006-11-15,18.38999938964844
+183006,SCHW,2006-11-16,18.520000457763672
+183007,SCHW,2006-11-17,18.559999465942383
+183008,SCHW,2006-11-20,18.940000534057617
+183009,SCHW,2006-11-21,19.26000022888184
+183010,SCHW,2006-11-22,19.09000015258789
+183011,SCHW,2006-11-24,18.989999771118164
+183012,SCHW,2006-11-27,18.3799991607666
+183013,SCHW,2006-11-28,18.350000381469727
+183014,SCHW,2006-11-29,18.6200008392334
+183015,SCHW,2006-11-30,18.34000015258789
+183016,SCHW,2006-12-01,18.020000457763672
+183017,SCHW,2006-12-04,18.790000915527344
+183018,SCHW,2006-12-05,19.07999992370605
+183019,SCHW,2006-12-06,19.290000915527344
+183020,SCHW,2006-12-07,19.229999542236328
+183021,SCHW,2006-12-08,19.270000457763672
+183022,SCHW,2006-12-11,19.18000030517578
+183023,SCHW,2006-12-12,19.21999931335449
+183024,SCHW,2006-12-13,19.1299991607666
+183025,SCHW,2006-12-14,19.25
+183026,SCHW,2006-12-15,19.32999992370605
+183027,SCHW,2006-12-18,18.920000076293945
+183028,SCHW,2006-12-19,18.86000061035156
+183029,SCHW,2006-12-20,19.11000061035156
+183030,SCHW,2006-12-21,19.1200008392334
+183031,SCHW,2006-12-22,18.950000762939453
+183032,SCHW,2006-12-26,19.030000686645508
+183033,SCHW,2006-12-27,19.200000762939453
+183034,SCHW,2006-12-28,19.36000061035156
+183035,SCHW,2006-12-29,19.34000015258789
+183036,SCHW,2007-01-03,19.76000022888184
+183037,SCHW,2007-01-04,19.61000061035156
+183038,SCHW,2007-01-05,19.200000762939453
+183039,SCHW,2007-01-08,19.440000534057617
+183040,SCHW,2007-01-09,19.75
+183041,SCHW,2007-01-10,19.96999931335449
+183042,SCHW,2007-01-11,20.280000686645508
+183043,SCHW,2007-01-12,20.350000381469727
+183044,SCHW,2007-01-16,20.18000030517578
+183045,SCHW,2007-01-17,19.690000534057617
+183046,SCHW,2007-01-18,19.190000534057617
+183047,SCHW,2007-01-19,19.049999237060547
+183048,SCHW,2007-01-22,18.899999618530277
+183049,SCHW,2007-01-23,18.84000015258789
+183050,SCHW,2007-01-24,18.90999984741211
+183051,SCHW,2007-01-25,18.350000381469727
+183052,SCHW,2007-01-26,18.780000686645508
+183053,SCHW,2007-01-29,18.049999237060547
+183054,SCHW,2007-01-30,18.43000030517578
+183055,SCHW,2007-01-31,18.920000076293945
+183056,SCHW,2007-02-01,19.239999771118164
+183057,SCHW,2007-02-02,19.32999992370605
+183058,SCHW,2007-02-05,19.399999618530277
+183059,SCHW,2007-02-06,19.190000534057617
+183060,SCHW,2007-02-07,19.3700008392334
+183061,SCHW,2007-02-08,19.350000381469727
+183062,SCHW,2007-02-09,18.700000762939453
+183063,SCHW,2007-02-12,18.790000915527344
+183064,SCHW,2007-02-13,18.790000915527344
+183065,SCHW,2007-02-14,19.299999237060547
+183066,SCHW,2007-02-15,19.530000686645508
+183067,SCHW,2007-02-16,19.530000686645508
+183068,SCHW,2007-02-20,19.559999465942383
+183069,SCHW,2007-02-21,19.690000534057617
+183070,SCHW,2007-02-22,19.75
+183071,SCHW,2007-02-23,19.229999542236328
+183072,SCHW,2007-02-26,18.8700008392334
+183073,SCHW,2007-02-27,18.36000061035156
+183074,SCHW,2007-02-28,18.479999542236328
+183075,SCHW,2007-03-01,18.270000457763672
+183076,SCHW,2007-03-02,18.11000061035156
+183077,SCHW,2007-03-05,17.760000228881836
+183078,SCHW,2007-03-06,18.040000915527344
+183079,SCHW,2007-03-07,17.989999771118164
+183080,SCHW,2007-03-08,18.18000030517578
+183081,SCHW,2007-03-09,18.399999618530277
+183082,SCHW,2007-03-12,18.459999084472656
+183083,SCHW,2007-03-13,17.920000076293945
+183084,SCHW,2007-03-14,18.190000534057617
+183085,SCHW,2007-03-15,18.11000061035156
+183086,SCHW,2007-03-16,17.969999313354492
+183087,SCHW,2007-03-19,18.40999984741211
+183088,SCHW,2007-03-20,18.25
+183089,SCHW,2007-03-21,18.700000762939453
+183090,SCHW,2007-03-22,18.600000381469727
+183091,SCHW,2007-03-23,19.0
+183092,SCHW,2007-03-26,18.790000915527344
+183093,SCHW,2007-03-27,18.600000381469727
+183094,SCHW,2007-03-28,18.40999984741211
+183095,SCHW,2007-03-29,18.36000061035156
+183096,SCHW,2007-03-30,18.290000915527344
+183097,SCHW,2007-04-02,18.549999237060547
+183098,SCHW,2007-04-03,19.020000457763672
+183099,SCHW,2007-04-04,19.059999465942383
+183100,SCHW,2007-04-05,19.1299991607666
+183101,SCHW,2007-04-09,19.190000534057617
+183102,SCHW,2007-04-10,19.11000061035156
+183103,SCHW,2007-04-11,18.86000061035156
+183104,SCHW,2007-04-12,18.899999618530277
+183105,SCHW,2007-04-13,19.01000022888184
+183106,SCHW,2007-04-16,19.51000022888184
+183107,SCHW,2007-04-17,19.049999237060547
+183108,SCHW,2007-04-18,19.290000915527344
+183109,SCHW,2007-04-19,19.309999465942383
+183110,SCHW,2007-04-20,19.420000076293945
+183111,SCHW,2007-04-23,19.520000457763672
+183112,SCHW,2007-04-24,19.149999618530277
+183113,SCHW,2007-04-25,19.43000030517578
+183114,SCHW,2007-04-26,19.729999542236328
+183115,SCHW,2007-04-27,19.61000061035156
+183116,SCHW,2007-04-30,19.1200008392334
+183117,SCHW,2007-05-01,19.1299991607666
+183118,SCHW,2007-05-02,19.38999938964844
+183119,SCHW,2007-05-03,19.450000762939453
+183120,SCHW,2007-05-04,19.51000022888184
+183121,SCHW,2007-05-07,19.3799991607666
+183122,SCHW,2007-05-08,19.3799991607666
+183123,SCHW,2007-05-09,19.450000762939453
+183124,SCHW,2007-05-10,18.93000030517578
+183125,SCHW,2007-05-11,19.420000076293945
+183126,SCHW,2007-05-14,19.420000076293945
+183127,SCHW,2007-05-15,19.6200008392334
+183128,SCHW,2007-05-16,19.81999969482422
+183129,SCHW,2007-05-17,19.729999542236328
+183130,SCHW,2007-05-18,20.96999931335449
+183131,SCHW,2007-05-21,21.1200008392334
+183132,SCHW,2007-05-22,20.96999931335449
+183133,SCHW,2007-05-23,21.1299991607666
+183134,SCHW,2007-05-24,21.049999237060547
+183135,SCHW,2007-05-25,21.09000015258789
+183136,SCHW,2007-05-29,21.36000061035156
+183137,SCHW,2007-05-30,22.07999992370605
+183138,SCHW,2007-05-31,22.46999931335449
+183139,SCHW,2007-06-01,22.690000534057617
+183140,SCHW,2007-06-04,22.479999542236328
+183141,SCHW,2007-06-05,22.049999237060547
+183142,SCHW,2007-06-06,21.799999237060547
+183143,SCHW,2007-06-07,21.21999931335449
+183144,SCHW,2007-06-08,21.729999542236328
+183145,SCHW,2007-06-11,21.76000022888184
+183146,SCHW,2007-06-12,21.270000457763672
+183147,SCHW,2007-06-13,21.56999969482422
+183148,SCHW,2007-06-14,21.3700008392334
+183149,SCHW,2007-06-15,21.799999237060547
+183150,SCHW,2007-06-18,21.790000915527344
+183151,SCHW,2007-06-19,21.600000381469727
+183152,SCHW,2007-06-20,21.049999237060547
+183153,SCHW,2007-06-21,21.36000061035156
+183154,SCHW,2007-06-22,20.649999618530277
+183155,SCHW,2007-06-25,20.559999465942383
+183156,SCHW,2007-06-26,20.459999084472656
+183157,SCHW,2007-06-27,20.65999984741211
+183158,SCHW,2007-06-28,20.56999969482422
+183159,SCHW,2007-06-29,20.520000457763672
+183160,SCHW,2007-07-02,22.0
+183161,SCHW,2007-07-03,22.100000381469727
+183162,SCHW,2007-07-05,22.07999992370605
+183163,SCHW,2007-07-06,22.059999465942383
+183164,SCHW,2007-07-09,21.940000534057617
+183165,SCHW,2007-07-10,21.3700008392334
+183166,SCHW,2007-07-11,21.709999084472656
+183167,SCHW,2007-07-12,22.479999542236328
+183168,SCHW,2007-07-13,22.21999931335449
+183169,SCHW,2007-07-16,22.25
+183170,SCHW,2007-07-17,22.25
+183171,SCHW,2007-07-18,21.809999465942383
+183172,SCHW,2007-07-19,21.450000762939453
+183173,SCHW,2007-07-20,20.030000686645508
+183174,SCHW,2007-07-23,20.280000686645508
+183175,SCHW,2007-07-24,19.729999542236328
+183176,SCHW,2007-07-25,19.729999542236328
+183177,SCHW,2007-07-26,19.25
+183178,SCHW,2007-07-27,19.61000061035156
+183179,SCHW,2007-07-30,20.1299991607666
+183180,SCHW,2007-07-31,20.1299991607666
+183181,SCHW,2007-08-01,19.51000022888184
+183182,SCHW,2007-08-02,19.540000915527344
+183183,SCHW,2007-08-03,18.649999618530277
+183184,SCHW,2007-08-06,19.149999618530277
+183185,SCHW,2007-08-07,18.899999618530277
+183186,SCHW,2007-08-08,19.6299991607666
+183187,SCHW,2007-08-09,18.950000762939453
+183188,SCHW,2007-08-10,18.549999237060547
+183189,SCHW,2007-08-13,18.350000381469727
+183190,SCHW,2007-08-14,17.899999618530273
+183191,SCHW,2007-08-15,18.040000915527344
+183192,SCHW,2007-08-16,18.950000762939453
+183193,SCHW,2007-08-17,19.65999984741211
+183194,SCHW,2007-08-20,19.3700008392334
+183195,SCHW,2007-08-21,19.26000022888184
+183196,SCHW,2007-08-22,19.899999618530277
+183197,SCHW,2007-08-23,19.63999938964844
+183198,SCHW,2007-08-24,19.950000762939453
+183199,SCHW,2007-08-27,19.959999084472656
+183200,SCHW,2007-08-28,19.06999969482422
+183201,SCHW,2007-08-29,19.51000022888184
+183202,SCHW,2007-08-30,19.420000076293945
+183203,SCHW,2007-08-31,19.799999237060547
+183204,SCHW,2007-09-04,19.8799991607666
+183205,SCHW,2007-09-05,19.46999931335449
+183206,SCHW,2007-09-06,19.540000915527344
+183207,SCHW,2007-09-07,18.979999542236328
+183208,SCHW,2007-09-10,18.90999984741211
+183209,SCHW,2007-09-11,19.25
+183210,SCHW,2007-09-12,19.25
+183211,SCHW,2007-09-13,19.809999465942383
+183212,SCHW,2007-09-14,19.950000762939453
+183213,SCHW,2007-09-17,20.040000915527344
+183214,SCHW,2007-09-18,21.3700008392334
+183215,SCHW,2007-09-19,21.3700008392334
+183216,SCHW,2007-09-20,21.049999237060547
+183217,SCHW,2007-09-21,20.8700008392334
+183218,SCHW,2007-09-24,20.61000061035156
+183219,SCHW,2007-09-25,21.09000015258789
+183220,SCHW,2007-09-26,21.68000030517578
+183221,SCHW,2007-09-27,21.899999618530277
+183222,SCHW,2007-09-28,21.600000381469727
+183223,SCHW,2007-10-01,22.40999984741211
+183224,SCHW,2007-10-02,22.46999931335449
+183225,SCHW,2007-10-03,22.40999984741211
+183226,SCHW,2007-10-04,22.63999938964844
+183227,SCHW,2007-10-05,22.82999992370605
+183228,SCHW,2007-10-08,22.90999984741211
+183229,SCHW,2007-10-09,23.01000022888184
+183230,SCHW,2007-10-10,22.68000030517578
+183231,SCHW,2007-10-11,22.299999237060547
+183232,SCHW,2007-10-12,22.68000030517578
+183233,SCHW,2007-10-15,22.36000061035156
+183234,SCHW,2007-10-16,22.450000762939453
+183235,SCHW,2007-10-17,22.43000030517578
+183236,SCHW,2007-10-18,22.46999931335449
+183237,SCHW,2007-10-19,21.600000381469727
+183238,SCHW,2007-10-22,22.11000061035156
+183239,SCHW,2007-10-23,22.399999618530277
+183240,SCHW,2007-10-24,22.36000061035156
+183241,SCHW,2007-10-25,22.63999938964844
+183242,SCHW,2007-10-26,22.75
+183243,SCHW,2007-10-29,23.31999969482422
+183244,SCHW,2007-10-30,22.979999542236328
+183245,SCHW,2007-10-31,23.239999771118164
+183246,SCHW,2007-11-01,22.649999618530277
+183247,SCHW,2007-11-02,22.809999465942383
+183248,SCHW,2007-11-05,22.3700008392334
+183249,SCHW,2007-11-06,23.030000686645508
+183250,SCHW,2007-11-07,21.950000762939453
+183251,SCHW,2007-11-08,22.36000061035156
+183252,SCHW,2007-11-09,22.229999542236328
+183253,SCHW,2007-11-12,22.809999465942383
+183254,SCHW,2007-11-13,23.3799991607666
+183255,SCHW,2007-11-14,23.959999084472656
+183256,SCHW,2007-11-15,23.88999938964844
+183257,SCHW,2007-11-16,23.57999992370605
+183258,SCHW,2007-11-19,22.93000030517578
+183259,SCHW,2007-11-20,23.049999237060547
+183260,SCHW,2007-11-21,22.809999465942383
+183261,SCHW,2007-11-23,23.559999465942383
+183262,SCHW,2007-11-26,22.540000915527344
+183263,SCHW,2007-11-27,22.86000061035156
+183264,SCHW,2007-11-28,24.350000381469727
+183265,SCHW,2007-11-29,24.690000534057617
+183266,SCHW,2007-11-30,24.309999465942383
+183267,SCHW,2007-12-03,24.06999969482422
+183268,SCHW,2007-12-04,23.6299991607666
+183269,SCHW,2007-12-05,23.56999969482422
+183270,SCHW,2007-12-06,23.979999542236328
+183271,SCHW,2007-12-07,24.530000686645508
+183272,SCHW,2007-12-10,24.709999084472656
+183273,SCHW,2007-12-11,23.84000015258789
+183274,SCHW,2007-12-12,24.06999969482422
+183275,SCHW,2007-12-13,24.170000076293945
+183276,SCHW,2007-12-14,24.25
+183277,SCHW,2007-12-17,24.13999938964844
+183278,SCHW,2007-12-18,23.61000061035156
+183279,SCHW,2007-12-19,24.190000534057617
+183280,SCHW,2007-12-20,23.979999542236328
+183281,SCHW,2007-12-21,24.8799991607666
+183282,SCHW,2007-12-24,25.290000915527344
+183283,SCHW,2007-12-26,25.26000022888184
+183284,SCHW,2007-12-27,24.899999618530277
+183285,SCHW,2007-12-28,25.1200008392334
+183286,SCHW,2007-12-31,25.549999237060547
+183287,SCHW,2008-01-02,24.57999992370605
+183288,SCHW,2008-01-03,24.780000686645508
+183289,SCHW,2008-01-04,23.950000762939453
+183290,SCHW,2008-01-07,24.440000534057617
+183291,SCHW,2008-01-08,22.71999931335449
+183292,SCHW,2008-01-09,22.700000762939453
+183293,SCHW,2008-01-10,23.76000022888184
+183294,SCHW,2008-01-11,22.549999237060547
+183295,SCHW,2008-01-14,23.18000030517578
+183296,SCHW,2008-01-15,22.459999084472656
+183297,SCHW,2008-01-16,22.809999465942383
+183298,SCHW,2008-01-17,21.950000762939453
+183299,SCHW,2008-01-18,21.950000762939453
+183300,SCHW,2008-01-22,21.59000015258789
+183301,SCHW,2008-01-23,22.530000686645508
+183302,SCHW,2008-01-24,22.280000686645508
+183303,SCHW,2008-01-25,21.209999084472656
+183304,SCHW,2008-01-28,21.59000015258789
+183305,SCHW,2008-01-29,21.31999969482422
+183306,SCHW,2008-01-30,21.479999542236328
+183307,SCHW,2008-01-31,22.299999237060547
+183308,SCHW,2008-02-01,22.040000915527344
+183309,SCHW,2008-02-04,21.780000686645508
+183310,SCHW,2008-02-05,20.280000686645508
+183311,SCHW,2008-02-06,20.18000030517578
+183312,SCHW,2008-02-07,20.40999984741211
+183313,SCHW,2008-02-08,19.76000022888184
+183314,SCHW,2008-02-11,20.309999465942383
+183315,SCHW,2008-02-12,20.01000022888184
+183316,SCHW,2008-02-13,20.36000061035156
+183317,SCHW,2008-02-14,20.170000076293945
+183318,SCHW,2008-02-15,20.350000381469727
+183319,SCHW,2008-02-19,19.38999938964844
+183320,SCHW,2008-02-20,19.549999237060547
+183321,SCHW,2008-02-21,19.920000076293945
+183322,SCHW,2008-02-22,20.049999237060547
+183323,SCHW,2008-02-25,20.549999237060547
+183324,SCHW,2008-02-26,20.520000457763672
+183325,SCHW,2008-02-27,20.690000534057617
+183326,SCHW,2008-02-28,20.209999084472656
+183327,SCHW,2008-02-29,19.61000061035156
+183328,SCHW,2008-03-03,19.299999237060547
+183329,SCHW,2008-03-04,19.559999465942383
+183330,SCHW,2008-03-05,19.799999237060547
+183331,SCHW,2008-03-06,18.959999084472656
+183332,SCHW,2008-03-07,19.040000915527344
+183333,SCHW,2008-03-10,18.6200008392334
+183334,SCHW,2008-03-11,20.489999771118164
+183335,SCHW,2008-03-12,19.96999931335449
+183336,SCHW,2008-03-13,20.5
+183337,SCHW,2008-03-14,19.790000915527344
+183338,SCHW,2008-03-17,18.770000457763672
+183339,SCHW,2008-03-18,19.25
+183340,SCHW,2008-03-19,18.290000915527344
+183341,SCHW,2008-03-20,19.459999084472656
+183342,SCHW,2008-03-24,19.76000022888184
+183343,SCHW,2008-03-25,20.15999984741211
+183344,SCHW,2008-03-26,19.450000762939453
+183345,SCHW,2008-03-27,18.43000030517578
+183346,SCHW,2008-03-28,18.040000915527344
+183347,SCHW,2008-03-31,18.82999992370605
+183348,SCHW,2008-04-01,19.899999618530277
+183349,SCHW,2008-04-02,19.850000381469727
+183350,SCHW,2008-04-03,19.809999465942383
+183351,SCHW,2008-04-04,19.040000915527344
+183352,SCHW,2008-04-07,19.420000076293945
+183353,SCHW,2008-04-08,19.440000534057617
+183354,SCHW,2008-04-09,19.01000022888184
+183355,SCHW,2008-04-10,18.86000061035156
+183356,SCHW,2008-04-11,18.32999992370605
+183357,SCHW,2008-04-14,18.309999465942383
+183358,SCHW,2008-04-15,19.950000762939453
+183359,SCHW,2008-04-16,20.07999992370605
+183360,SCHW,2008-04-17,20.979999542236328
+183361,SCHW,2008-04-18,21.700000762939453
+183362,SCHW,2008-04-21,21.190000534057617
+183363,SCHW,2008-04-22,21.1299991607666
+183364,SCHW,2008-04-23,21.76000022888184
+183365,SCHW,2008-04-24,21.84000015258789
+183366,SCHW,2008-04-25,21.940000534057617
+183367,SCHW,2008-04-28,22.18000030517578
+183368,SCHW,2008-04-29,21.96999931335449
+183369,SCHW,2008-04-30,21.600000381469727
+183370,SCHW,2008-05-01,22.56999969482422
+183371,SCHW,2008-05-02,22.649999618530277
+183372,SCHW,2008-05-05,22.63999938964844
+183373,SCHW,2008-05-06,22.76000022888184
+183374,SCHW,2008-05-07,22.030000686645508
+183375,SCHW,2008-05-08,21.709999084472656
+183376,SCHW,2008-05-09,21.46999931335449
+183377,SCHW,2008-05-12,22.479999542236328
+183378,SCHW,2008-05-13,22.299999237060547
+183379,SCHW,2008-05-14,22.200000762939453
+183380,SCHW,2008-05-15,22.600000381469727
+183381,SCHW,2008-05-16,22.51000022888184
+183382,SCHW,2008-05-19,22.38999938964844
+183383,SCHW,2008-05-20,21.82999992370605
+183384,SCHW,2008-05-21,21.649999618530277
+183385,SCHW,2008-05-22,21.93000030517578
+183386,SCHW,2008-05-23,21.34000015258789
+183387,SCHW,2008-05-27,21.56999969482422
+183388,SCHW,2008-05-28,21.780000686645508
+183389,SCHW,2008-05-29,22.38999938964844
+183390,SCHW,2008-05-30,22.18000030517578
+183391,SCHW,2008-06-02,21.709999084472656
+183392,SCHW,2008-06-03,21.90999984741211
+183393,SCHW,2008-06-04,21.799999237060547
+183394,SCHW,2008-06-05,22.690000534057617
+183395,SCHW,2008-06-06,21.700000762939453
+183396,SCHW,2008-06-09,21.489999771118164
+183397,SCHW,2008-06-10,21.90999984741211
+183398,SCHW,2008-06-11,21.100000381469727
+183399,SCHW,2008-06-12,21.350000381469727
+183400,SCHW,2008-06-13,22.38999938964844
+183401,SCHW,2008-06-16,22.780000686645508
+183402,SCHW,2008-06-17,22.350000381469727
+183403,SCHW,2008-06-18,22.5
+183404,SCHW,2008-06-19,22.530000686645508
+183405,SCHW,2008-06-20,21.450000762939453
+183406,SCHW,2008-06-23,21.100000381469727
+183407,SCHW,2008-06-24,21.239999771118164
+183408,SCHW,2008-06-25,21.729999542236328
+183409,SCHW,2008-06-26,20.96999931335449
+183410,SCHW,2008-06-27,20.71999931335449
+183411,SCHW,2008-06-30,20.540000915527344
+183412,SCHW,2008-07-01,20.8799991607666
+183413,SCHW,2008-07-02,20.46999931335449
+183414,SCHW,2008-07-03,20.350000381469727
+183415,SCHW,2008-07-07,19.709999084472656
+183416,SCHW,2008-07-08,20.6200008392334
+183417,SCHW,2008-07-09,19.690000534057617
+183418,SCHW,2008-07-10,20.1299991607666
+183419,SCHW,2008-07-11,19.71999931335449
+183420,SCHW,2008-07-14,18.780000686645508
+183421,SCHW,2008-07-15,19.21999931335449
+183422,SCHW,2008-07-16,21.959999084472656
+183423,SCHW,2008-07-17,22.770000457763672
+183424,SCHW,2008-07-18,22.63999938964844
+183425,SCHW,2008-07-21,21.86000061035156
+183426,SCHW,2008-07-22,22.850000381469727
+183427,SCHW,2008-07-23,23.059999465942383
+183428,SCHW,2008-07-24,21.90999984741211
+183429,SCHW,2008-07-25,22.09000015258789
+183430,SCHW,2008-07-28,21.3700008392334
+183431,SCHW,2008-07-29,22.600000381469727
+183432,SCHW,2008-07-30,22.979999542236328
+183433,SCHW,2008-07-31,22.88999938964844
+183434,SCHW,2008-08-01,22.780000686645508
+183435,SCHW,2008-08-04,22.290000915527344
+183436,SCHW,2008-08-05,23.059999465942383
+183437,SCHW,2008-08-06,22.86000061035156
+183438,SCHW,2008-08-07,21.86000061035156
+183439,SCHW,2008-08-08,22.81999969482422
+183440,SCHW,2008-08-11,23.459999084472656
+183441,SCHW,2008-08-12,22.51000022888184
+183442,SCHW,2008-08-13,22.07999992370605
+183443,SCHW,2008-08-14,22.38999938964844
+183444,SCHW,2008-08-15,23.170000076293945
+183445,SCHW,2008-08-18,23.059999465942383
+183446,SCHW,2008-08-19,22.670000076293945
+183447,SCHW,2008-08-20,22.8700008392334
+183448,SCHW,2008-08-21,23.020000457763672
+183449,SCHW,2008-08-22,23.729999542236328
+183450,SCHW,2008-08-25,23.26000022888184
+183451,SCHW,2008-08-26,23.489999771118164
+183452,SCHW,2008-08-27,23.739999771118164
+183453,SCHW,2008-08-28,24.459999084472656
+183454,SCHW,2008-08-29,23.989999771118164
+183455,SCHW,2008-09-02,24.18000030517578
+183456,SCHW,2008-09-03,24.209999084472656
+183457,SCHW,2008-09-04,23.559999465942383
+183458,SCHW,2008-09-05,24.09000015258789
+183459,SCHW,2008-09-08,25.21999931335449
+183460,SCHW,2008-09-09,23.489999771118164
+183461,SCHW,2008-09-10,23.790000915527344
+183462,SCHW,2008-09-11,24.5
+183463,SCHW,2008-09-12,23.96999931335449
+183464,SCHW,2008-09-15,22.700000762939453
+183465,SCHW,2008-09-16,25.479999542236328
+183466,SCHW,2008-09-17,22.780000686645508
+183467,SCHW,2008-09-18,23.899999618530277
+183468,SCHW,2008-09-19,25.25
+183469,SCHW,2008-09-22,22.209999084472656
+183470,SCHW,2008-09-23,22.600000381469727
+183471,SCHW,2008-09-24,22.450000762939453
+183472,SCHW,2008-09-25,23.56999969482422
+183473,SCHW,2008-09-26,24.31999969482422
+183474,SCHW,2008-09-29,21.729999542236328
+183475,SCHW,2008-09-30,26.0
+183476,SCHW,2008-10-01,24.3700008392334
+183477,SCHW,2008-10-02,22.770000457763672
+183478,SCHW,2008-10-03,22.489999771118164
+183479,SCHW,2008-10-06,20.899999618530277
+183480,SCHW,2008-10-07,19.459999084472656
+183481,SCHW,2008-10-08,19.18000030517578
+183482,SCHW,2008-10-09,18.25
+183483,SCHW,2008-10-10,20.200000762939453
+183484,SCHW,2008-10-13,23.32999992370605
+183485,SCHW,2008-10-14,20.96999931335449
+183486,SCHW,2008-10-15,19.940000534057617
+183487,SCHW,2008-10-16,20.8700008392334
+183488,SCHW,2008-10-17,21.0
+183489,SCHW,2008-10-20,20.57999992370605
+183490,SCHW,2008-10-21,19.81999969482422
+183491,SCHW,2008-10-22,17.989999771118164
+183492,SCHW,2008-10-23,17.25
+183493,SCHW,2008-10-24,16.290000915527344
+183494,SCHW,2008-10-27,15.529999732971191
+183495,SCHW,2008-10-28,17.700000762939453
+183496,SCHW,2008-10-29,17.450000762939453
+183497,SCHW,2008-10-30,18.540000915527344
+183498,SCHW,2008-10-31,19.1200008392334
+183499,SCHW,2008-11-03,19.36000061035156
+183500,SCHW,2008-11-04,20.920000076293945
+183501,SCHW,2008-11-05,19.420000076293945
+183502,SCHW,2008-11-06,17.829999923706055
+183503,SCHW,2008-11-07,18.670000076293945
+183504,SCHW,2008-11-10,16.959999084472656
+183505,SCHW,2008-11-11,16.610000610351562
+183506,SCHW,2008-11-12,16.049999237060547
+183507,SCHW,2008-11-13,17.889999389648438
+183508,SCHW,2008-11-14,16.610000610351562
+183509,SCHW,2008-11-17,15.550000190734863
+183510,SCHW,2008-11-18,15.739999771118164
+183511,SCHW,2008-11-19,14.649999618530272
+183512,SCHW,2008-11-20,14.59000015258789
+183513,SCHW,2008-11-21,16.690000534057617
+183514,SCHW,2008-11-24,18.25
+183515,SCHW,2008-11-25,17.56999969482422
+183516,SCHW,2008-11-26,18.100000381469727
+183517,SCHW,2008-11-28,18.32999992370605
+183518,SCHW,2008-12-01,15.550000190734863
+183519,SCHW,2008-12-02,16.200000762939453
+183520,SCHW,2008-12-03,16.959999084472656
+183521,SCHW,2008-12-04,16.40999984741211
+183522,SCHW,2008-12-05,18.3700008392334
+183523,SCHW,2008-12-08,19.399999618530277
+183524,SCHW,2008-12-09,18.520000457763672
+183525,SCHW,2008-12-10,18.489999771118164
+183526,SCHW,2008-12-11,16.979999542236328
+183527,SCHW,2008-12-12,16.709999084472656
+183528,SCHW,2008-12-15,16.110000610351562
+183529,SCHW,2008-12-16,16.68000030517578
+183530,SCHW,2008-12-17,16.549999237060547
+183531,SCHW,2008-12-18,15.84000015258789
+183532,SCHW,2008-12-19,15.140000343322754
+183533,SCHW,2008-12-22,15.020000457763672
+183534,SCHW,2008-12-23,14.869999885559082
+183535,SCHW,2008-12-24,15.260000228881836
+183536,SCHW,2008-12-26,15.229999542236328
+183537,SCHW,2008-12-29,15.010000228881836
+183538,SCHW,2008-12-30,15.5
+183539,SCHW,2008-12-31,16.170000076293945
+183540,SCHW,2009-01-02,16.18000030517578
+183541,SCHW,2009-01-05,15.619999885559082
+183542,SCHW,2009-01-06,16.6299991607666
+183543,SCHW,2009-01-07,16.049999237060547
+183544,SCHW,2009-01-08,16.149999618530273
+183545,SCHW,2009-01-09,15.460000038146973
+183546,SCHW,2009-01-12,15.1899995803833
+183547,SCHW,2009-01-13,15.779999732971191
+183548,SCHW,2009-01-14,14.979999542236328
+183549,SCHW,2009-01-15,14.890000343322754
+183550,SCHW,2009-01-16,14.84000015258789
+183551,SCHW,2009-01-20,13.699999809265137
+183552,SCHW,2009-01-21,14.539999961853027
+183553,SCHW,2009-01-22,14.09000015258789
+183554,SCHW,2009-01-23,14.649999618530272
+183555,SCHW,2009-01-26,14.100000381469728
+183556,SCHW,2009-01-27,14.4399995803833
+183557,SCHW,2009-01-28,15.960000038146973
+183558,SCHW,2009-01-29,13.630000114440918
+183559,SCHW,2009-01-30,13.59000015258789
+183560,SCHW,2009-02-02,12.479999542236328
+183561,SCHW,2009-02-03,12.869999885559082
+183562,SCHW,2009-02-04,13.369999885559082
+183563,SCHW,2009-02-05,13.5600004196167
+183564,SCHW,2009-02-06,14.550000190734863
+183565,SCHW,2009-02-09,14.350000381469728
+183566,SCHW,2009-02-10,13.329999923706056
+183567,SCHW,2009-02-11,13.130000114440918
+183568,SCHW,2009-02-12,13.390000343322754
+183569,SCHW,2009-02-13,13.0600004196167
+183570,SCHW,2009-02-17,12.65999984741211
+183571,SCHW,2009-02-18,12.800000190734863
+183572,SCHW,2009-02-19,12.800000190734863
+183573,SCHW,2009-02-20,13.0
+183574,SCHW,2009-02-23,12.109999656677246
+183575,SCHW,2009-02-24,13.300000190734863
+183576,SCHW,2009-02-25,12.9399995803833
+183577,SCHW,2009-02-26,12.920000076293944
+183578,SCHW,2009-02-27,12.710000038146973
+183579,SCHW,2009-03-02,12.029999732971191
+183580,SCHW,2009-03-03,12.15999984741211
+183581,SCHW,2009-03-04,11.920000076293944
+183582,SCHW,2009-03-05,11.34000015258789
+183583,SCHW,2009-03-06,11.359999656677246
+183584,SCHW,2009-03-09,11.359999656677246
+183585,SCHW,2009-03-10,12.729999542236328
+183586,SCHW,2009-03-11,13.18000030517578
+183587,SCHW,2009-03-12,13.890000343322754
+183588,SCHW,2009-03-13,14.09000015258789
+183589,SCHW,2009-03-16,13.75
+183590,SCHW,2009-03-17,14.350000381469728
+183591,SCHW,2009-03-18,15.199999809265137
+183592,SCHW,2009-03-19,13.630000114440918
+183593,SCHW,2009-03-20,13.710000038146973
+183594,SCHW,2009-03-23,15.5600004196167
+183595,SCHW,2009-03-24,14.670000076293944
+183596,SCHW,2009-03-25,15.270000457763672
+183597,SCHW,2009-03-26,15.989999771118164
+183598,SCHW,2009-03-27,15.149999618530272
+183599,SCHW,2009-03-30,14.390000343322754
+183600,SCHW,2009-03-31,15.5
+183601,SCHW,2009-04-01,15.470000267028809
+183602,SCHW,2009-04-02,15.84000015258789
+183603,SCHW,2009-04-03,16.3700008392334
+183604,SCHW,2009-04-06,15.84000015258789
+183605,SCHW,2009-04-07,15.3100004196167
+183606,SCHW,2009-04-08,15.449999809265137
+183607,SCHW,2009-04-09,16.969999313354492
+183608,SCHW,2009-04-13,17.479999542236328
+183609,SCHW,2009-04-14,16.360000610351562
+183610,SCHW,2009-04-15,18.049999237060547
+183611,SCHW,2009-04-16,17.549999237060547
+183612,SCHW,2009-04-17,17.610000610351562
+183613,SCHW,2009-04-20,16.690000534057617
+183614,SCHW,2009-04-21,17.850000381469727
+183615,SCHW,2009-04-22,17.43000030517578
+183616,SCHW,2009-04-23,18.059999465942383
+183617,SCHW,2009-04-24,17.84000015258789
+183618,SCHW,2009-04-27,17.760000228881836
+183619,SCHW,2009-04-28,17.579999923706055
+183620,SCHW,2009-04-29,18.600000381469727
+183621,SCHW,2009-04-30,18.479999542236328
+183622,SCHW,2009-05-01,18.059999465942383
+183623,SCHW,2009-05-04,18.729999542236328
+183624,SCHW,2009-05-05,18.57999992370605
+183625,SCHW,2009-05-06,18.920000076293945
+183626,SCHW,2009-05-07,17.8700008392334
+183627,SCHW,2009-05-08,18.739999771118164
+183628,SCHW,2009-05-11,17.889999389648438
+183629,SCHW,2009-05-12,17.90999984741211
+183630,SCHW,2009-05-13,17.049999237060547
+183631,SCHW,2009-05-14,17.079999923706055
+183632,SCHW,2009-05-15,16.90999984741211
+183633,SCHW,2009-05-18,18.0
+183634,SCHW,2009-05-19,17.770000457763672
+183635,SCHW,2009-05-20,17.440000534057617
+183636,SCHW,2009-05-21,16.790000915527344
+183637,SCHW,2009-05-22,16.969999313354492
+183638,SCHW,2009-05-26,17.690000534057617
+183639,SCHW,2009-05-27,16.65999984741211
+183640,SCHW,2009-05-28,17.149999618530273
+183641,SCHW,2009-05-29,17.600000381469727
+183642,SCHW,2009-06-01,18.3799991607666
+183643,SCHW,2009-06-02,18.239999771118164
+183644,SCHW,2009-06-03,18.18000030517578
+183645,SCHW,2009-06-04,18.459999084472656
+183646,SCHW,2009-06-05,18.1200008392334
+183647,SCHW,2009-06-08,18.07999992370605
+183648,SCHW,2009-06-09,18.299999237060547
+183649,SCHW,2009-06-10,17.920000076293945
+183650,SCHW,2009-06-11,17.760000228881836
+183651,SCHW,2009-06-12,18.07999992370605
+183652,SCHW,2009-06-15,17.84000015258789
+183653,SCHW,2009-06-16,17.5
+183654,SCHW,2009-06-17,17.489999771118164
+183655,SCHW,2009-06-18,17.459999084472656
+183656,SCHW,2009-06-19,17.920000076293945
+183657,SCHW,2009-06-22,17.06999969482422
+183658,SCHW,2009-06-23,17.18000030517578
+183659,SCHW,2009-06-24,17.450000762939453
+183660,SCHW,2009-06-25,17.739999771118164
+183661,SCHW,2009-06-26,17.809999465942383
+183662,SCHW,2009-06-29,17.899999618530273
+183663,SCHW,2009-06-30,17.540000915527344
+183664,SCHW,2009-07-01,17.229999542236328
+183665,SCHW,2009-07-02,16.780000686645508
+183666,SCHW,2009-07-06,17.020000457763672
+183667,SCHW,2009-07-07,16.489999771118164
+183668,SCHW,2009-07-08,16.559999465942383
+183669,SCHW,2009-07-09,16.610000610351562
+183670,SCHW,2009-07-10,16.469999313354492
+183671,SCHW,2009-07-13,17.360000610351562
+183672,SCHW,2009-07-14,17.440000534057617
+183673,SCHW,2009-07-15,18.09000015258789
+183674,SCHW,2009-07-16,17.649999618530273
+183675,SCHW,2009-07-17,17.079999923706055
+183676,SCHW,2009-07-20,17.15999984741211
+183677,SCHW,2009-07-21,17.030000686645508
+183678,SCHW,2009-07-22,17.020000457763672
+183679,SCHW,2009-07-23,17.229999542236328
+183680,SCHW,2009-07-24,16.600000381469727
+183681,SCHW,2009-07-27,17.0
+183682,SCHW,2009-07-28,16.989999771118164
+183683,SCHW,2009-07-29,16.920000076293945
+183684,SCHW,2009-07-30,17.81999969482422
+183685,SCHW,2009-07-31,17.8700008392334
+183686,SCHW,2009-08-03,18.059999465942383
+183687,SCHW,2009-08-04,17.739999771118164
+183688,SCHW,2009-08-05,17.709999084472656
+183689,SCHW,2009-08-06,18.479999542236328
+183690,SCHW,2009-08-07,19.450000762939453
+183691,SCHW,2009-08-10,19.149999618530277
+183692,SCHW,2009-08-11,18.63999938964844
+183693,SCHW,2009-08-12,18.75
+183694,SCHW,2009-08-13,18.61000061035156
+183695,SCHW,2009-08-14,18.26000022888184
+183696,SCHW,2009-08-17,17.389999389648438
+183697,SCHW,2009-08-18,17.639999389648438
+183698,SCHW,2009-08-19,17.75
+183699,SCHW,2009-08-20,17.6200008392334
+183700,SCHW,2009-08-21,18.010000228881836
+183701,SCHW,2009-08-24,17.8700008392334
+183702,SCHW,2009-08-25,18.100000381469727
+183703,SCHW,2009-08-26,17.850000381469727
+183704,SCHW,2009-08-27,17.84000015258789
+183705,SCHW,2009-08-28,17.729999542236328
+183706,SCHW,2009-08-31,18.059999465942383
+183707,SCHW,2009-09-01,17.559999465942383
+183708,SCHW,2009-09-02,17.540000915527344
+183709,SCHW,2009-09-03,17.899999618530273
+183710,SCHW,2009-09-04,18.100000381469727
+183711,SCHW,2009-09-08,18.479999542236328
+183712,SCHW,2009-09-09,18.479999542236328
+183713,SCHW,2009-09-10,18.36000061035156
+183714,SCHW,2009-09-11,17.940000534057617
+183715,SCHW,2009-09-14,18.3700008392334
+183716,SCHW,2009-09-15,17.850000381469727
+183717,SCHW,2009-09-16,18.21999931335449
+183718,SCHW,2009-09-17,17.739999771118164
+183719,SCHW,2009-09-18,17.610000610351562
+183720,SCHW,2009-09-21,18.040000915527344
+183721,SCHW,2009-09-22,18.63999938964844
+183722,SCHW,2009-09-23,18.84000015258789
+183723,SCHW,2009-09-24,18.59000015258789
+183724,SCHW,2009-09-25,18.450000762939453
+183725,SCHW,2009-09-28,19.09000015258789
+183726,SCHW,2009-09-29,19.270000457763672
+183727,SCHW,2009-09-30,19.149999618530277
+183728,SCHW,2009-10-01,18.540000915527344
+183729,SCHW,2009-10-02,18.729999542236328
+183730,SCHW,2009-10-05,18.459999084472656
+183731,SCHW,2009-10-06,19.239999771118164
+183732,SCHW,2009-10-07,19.200000762939453
+183733,SCHW,2009-10-08,19.06999969482422
+183734,SCHW,2009-10-09,19.489999771118164
+183735,SCHW,2009-10-12,19.270000457763672
+183736,SCHW,2009-10-13,18.979999542236328
+183737,SCHW,2009-10-14,19.280000686645508
+183738,SCHW,2009-10-15,18.36000061035156
+183739,SCHW,2009-10-16,18.209999084472656
+183740,SCHW,2009-10-19,18.530000686645508
+183741,SCHW,2009-10-20,18.399999618530277
+183742,SCHW,2009-10-21,18.020000457763672
+183743,SCHW,2009-10-22,18.100000381469727
+183744,SCHW,2009-10-23,17.940000534057617
+183745,SCHW,2009-10-26,17.760000228881836
+183746,SCHW,2009-10-27,17.719999313354492
+183747,SCHW,2009-10-28,17.530000686645508
+183748,SCHW,2009-10-29,17.989999771118164
+183749,SCHW,2009-10-30,17.34000015258789
+183750,SCHW,2009-11-02,17.3799991607666
+183751,SCHW,2009-11-03,17.239999771118164
+183752,SCHW,2009-11-04,16.940000534057617
+183753,SCHW,2009-11-05,17.280000686645508
+183754,SCHW,2009-11-06,17.1299991607666
+183755,SCHW,2009-11-09,17.829999923706055
+183756,SCHW,2009-11-10,17.639999389648438
+183757,SCHW,2009-11-11,18.100000381469727
+183758,SCHW,2009-11-12,18.030000686645508
+183759,SCHW,2009-11-13,18.25
+183760,SCHW,2009-11-16,18.68000030517578
+183761,SCHW,2009-11-17,18.790000915527344
+183762,SCHW,2009-11-18,18.729999542236328
+183763,SCHW,2009-11-19,18.309999465942383
+183764,SCHW,2009-11-20,18.25
+183765,SCHW,2009-11-23,18.200000762939453
+183766,SCHW,2009-11-24,18.149999618530277
+183767,SCHW,2009-11-25,18.26000022888184
+183768,SCHW,2009-11-27,17.739999771118164
+183769,SCHW,2009-11-30,18.32999992370605
+183770,SCHW,2009-12-01,18.049999237060547
+183771,SCHW,2009-12-02,18.21999931335449
+183772,SCHW,2009-12-03,17.8799991607666
+183773,SCHW,2009-12-04,18.549999237060547
+183774,SCHW,2009-12-07,18.290000915527344
+183775,SCHW,2009-12-08,18.229999542236328
+183776,SCHW,2009-12-09,18.61000061035156
+183777,SCHW,2009-12-10,18.3799991607666
+183778,SCHW,2009-12-11,18.43000030517578
+183779,SCHW,2009-12-14,17.75
+183780,SCHW,2009-12-15,17.350000381469727
+183781,SCHW,2009-12-16,18.06999969482422
+183782,SCHW,2009-12-17,17.860000610351562
+183783,SCHW,2009-12-18,18.18000030517578
+183784,SCHW,2009-12-21,18.559999465942383
+183785,SCHW,2009-12-22,19.059999465942383
+183786,SCHW,2009-12-23,19.100000381469727
+183787,SCHW,2009-12-24,19.049999237060547
+183788,SCHW,2009-12-28,19.0
+183789,SCHW,2009-12-29,18.8700008392334
+183790,SCHW,2009-12-30,19.040000915527344
+183791,SCHW,2009-12-31,18.81999969482422
+183792,SCHW,2010-01-04,19.780000686645508
+183793,SCHW,2010-01-05,19.71999931335449
+183794,SCHW,2010-01-06,19.36000061035156
+183795,SCHW,2010-01-07,19.290000915527344
+183796,SCHW,2010-01-08,19.15999984741211
+183797,SCHW,2010-01-11,19.11000061035156
+183798,SCHW,2010-01-12,19.09000015258789
+183799,SCHW,2010-01-13,19.100000381469727
+183800,SCHW,2010-01-14,19.18000030517578
+183801,SCHW,2010-01-15,19.0
+183802,SCHW,2010-01-19,19.290000915527344
+183803,SCHW,2010-01-20,19.020000457763672
+183804,SCHW,2010-01-21,19.149999618530277
+183805,SCHW,2010-01-22,18.81999969482422
+183806,SCHW,2010-01-25,18.959999084472656
+183807,SCHW,2010-01-26,18.6299991607666
+183808,SCHW,2010-01-27,18.739999771118164
+183809,SCHW,2010-01-28,18.420000076293945
+183810,SCHW,2010-01-29,18.290000915527344
+183811,SCHW,2010-02-01,18.440000534057617
+183812,SCHW,2010-02-02,18.229999542236328
+183813,SCHW,2010-02-03,18.170000076293945
+183814,SCHW,2010-02-04,17.59000015258789
+183815,SCHW,2010-02-05,18.06999969482422
+183816,SCHW,2010-02-08,17.719999313354492
+183817,SCHW,2010-02-09,17.5
+183818,SCHW,2010-02-10,17.8700008392334
+183819,SCHW,2010-02-11,17.68000030517578
+183820,SCHW,2010-02-12,17.610000610351562
+183821,SCHW,2010-02-16,17.809999465942383
+183822,SCHW,2010-02-17,17.739999771118164
+183823,SCHW,2010-02-18,17.809999465942383
+183824,SCHW,2010-02-19,18.729999542236328
+183825,SCHW,2010-02-22,18.709999084472656
+183826,SCHW,2010-02-23,18.40999984741211
+183827,SCHW,2010-02-24,18.43000030517578
+183828,SCHW,2010-02-25,18.26000022888184
+183829,SCHW,2010-02-26,18.309999465942383
+183830,SCHW,2010-03-01,18.25
+183831,SCHW,2010-03-02,18.26000022888184
+183832,SCHW,2010-03-03,18.1200008392334
+183833,SCHW,2010-03-04,18.43000030517578
+183834,SCHW,2010-03-05,18.959999084472656
+183835,SCHW,2010-03-08,19.040000915527344
+183836,SCHW,2010-03-09,18.96999931335449
+183837,SCHW,2010-03-10,19.059999465942383
+183838,SCHW,2010-03-11,19.100000381469727
+183839,SCHW,2010-03-12,18.43000030517578
+183840,SCHW,2010-03-15,18.239999771118164
+183841,SCHW,2010-03-16,18.46999931335449
+183842,SCHW,2010-03-17,18.489999771118164
+183843,SCHW,2010-03-18,18.790000915527344
+183844,SCHW,2010-03-19,18.57999992370605
+183845,SCHW,2010-03-22,18.540000915527344
+183846,SCHW,2010-03-23,18.520000457763672
+183847,SCHW,2010-03-24,18.450000762939453
+183848,SCHW,2010-03-25,18.71999931335449
+183849,SCHW,2010-03-26,18.76000022888184
+183850,SCHW,2010-03-29,18.729999542236328
+183851,SCHW,2010-03-30,18.75
+183852,SCHW,2010-03-31,18.690000534057617
+183853,SCHW,2010-04-01,18.6200008392334
+183854,SCHW,2010-04-05,18.8799991607666
+183855,SCHW,2010-04-06,19.239999771118164
+183856,SCHW,2010-04-07,19.270000457763672
+183857,SCHW,2010-04-08,19.1200008392334
+183858,SCHW,2010-04-09,19.229999542236328
+183859,SCHW,2010-04-12,19.549999237060547
+183860,SCHW,2010-04-13,19.61000061035156
+183861,SCHW,2010-04-14,19.350000381469727
+183862,SCHW,2010-04-15,19.299999237060547
+183863,SCHW,2010-04-16,18.959999084472656
+183864,SCHW,2010-04-19,19.059999465942383
+183865,SCHW,2010-04-20,19.290000915527344
+183866,SCHW,2010-04-21,19.489999771118164
+183867,SCHW,2010-04-22,19.600000381469727
+183868,SCHW,2010-04-23,19.8799991607666
+183869,SCHW,2010-04-26,19.540000915527344
+183870,SCHW,2010-04-27,18.8799991607666
+183871,SCHW,2010-04-28,18.979999542236328
+183872,SCHW,2010-04-29,19.270000457763672
+183873,SCHW,2010-04-30,19.290000915527344
+183874,SCHW,2010-05-03,19.559999465942383
+183875,SCHW,2010-05-04,18.90999984741211
+183876,SCHW,2010-05-05,18.809999465942383
+183877,SCHW,2010-05-06,18.21999931335449
+183878,SCHW,2010-05-07,17.219999313354492
+183879,SCHW,2010-05-10,18.1299991607666
+183880,SCHW,2010-05-11,17.639999389648438
+183881,SCHW,2010-05-12,17.68000030517578
+183882,SCHW,2010-05-13,17.5
+183883,SCHW,2010-05-14,16.8700008392334
+183884,SCHW,2010-05-17,17.3799991607666
+183885,SCHW,2010-05-18,16.959999084472656
+183886,SCHW,2010-05-19,17.100000381469727
+183887,SCHW,2010-05-20,16.219999313354492
+183888,SCHW,2010-05-21,16.670000076293945
+183889,SCHW,2010-05-24,16.219999313354492
+183890,SCHW,2010-05-25,16.389999389648438
+183891,SCHW,2010-05-26,16.200000762939453
+183892,SCHW,2010-05-27,16.760000228881836
+183893,SCHW,2010-05-28,16.34000015258789
+183894,SCHW,2010-06-01,15.960000038146973
+183895,SCHW,2010-06-02,16.450000762939453
+183896,SCHW,2010-06-03,16.700000762939453
+183897,SCHW,2010-06-04,16.309999465942383
+183898,SCHW,2010-06-07,15.869999885559082
+183899,SCHW,2010-06-08,16.010000228881836
+183900,SCHW,2010-06-09,15.739999771118164
+183901,SCHW,2010-06-10,16.1200008392334
+183902,SCHW,2010-06-11,16.31999969482422
+183903,SCHW,2010-06-14,15.850000381469728
+183904,SCHW,2010-06-15,15.949999809265137
+183905,SCHW,2010-06-16,15.779999732971191
+183906,SCHW,2010-06-17,15.399999618530272
+183907,SCHW,2010-06-18,15.449999809265137
+183908,SCHW,2010-06-21,15.289999961853027
+183909,SCHW,2010-06-22,14.890000343322754
+183910,SCHW,2010-06-23,14.890000343322754
+183911,SCHW,2010-06-24,14.619999885559082
+183912,SCHW,2010-06-25,14.9399995803833
+183913,SCHW,2010-06-28,14.979999542236328
+183914,SCHW,2010-06-29,14.18000030517578
+183915,SCHW,2010-06-30,14.18000030517578
+183916,SCHW,2010-07-01,13.9399995803833
+183917,SCHW,2010-07-02,13.9399995803833
+183918,SCHW,2010-07-06,14.130000114440918
+183919,SCHW,2010-07-07,14.239999771118164
+183920,SCHW,2010-07-08,14.109999656677246
+183921,SCHW,2010-07-09,14.239999771118164
+183922,SCHW,2010-07-12,14.420000076293944
+183923,SCHW,2010-07-13,14.59000015258789
+183924,SCHW,2010-07-14,14.5
+183925,SCHW,2010-07-15,14.550000190734863
+183926,SCHW,2010-07-16,15.140000343322754
+183927,SCHW,2010-07-19,15.170000076293944
+183928,SCHW,2010-07-20,15.079999923706056
+183929,SCHW,2010-07-21,14.699999809265137
+183930,SCHW,2010-07-22,15.119999885559082
+183931,SCHW,2010-07-23,15.220000267028809
+183932,SCHW,2010-07-26,15.329999923706056
+183933,SCHW,2010-07-27,15.239999771118164
+183934,SCHW,2010-07-28,15.0
+183935,SCHW,2010-07-29,15.039999961853027
+183936,SCHW,2010-07-30,14.789999961853027
+183937,SCHW,2010-08-02,15.0
+183938,SCHW,2010-08-03,14.899999618530272
+183939,SCHW,2010-08-04,15.399999618530272
+183940,SCHW,2010-08-05,15.43000030517578
+183941,SCHW,2010-08-06,15.279999732971191
+183942,SCHW,2010-08-09,15.43000030517578
+183943,SCHW,2010-08-10,15.220000267028809
+183944,SCHW,2010-08-11,14.65999984741211
+183945,SCHW,2010-08-12,14.75
+183946,SCHW,2010-08-13,14.520000457763672
+183947,SCHW,2010-08-16,14.25
+183948,SCHW,2010-08-17,14.420000076293944
+183949,SCHW,2010-08-18,14.350000381469728
+183950,SCHW,2010-08-19,14.0
+183951,SCHW,2010-08-20,14.130000114440918
+183952,SCHW,2010-08-23,14.109999656677246
+183953,SCHW,2010-08-24,13.760000228881836
+183954,SCHW,2010-08-25,13.489999771118164
+183955,SCHW,2010-08-26,13.149999618530272
+183956,SCHW,2010-08-27,13.220000267028809
+183957,SCHW,2010-08-30,12.81999969482422
+183958,SCHW,2010-08-31,12.760000228881836
+183959,SCHW,2010-09-01,13.539999961853027
+183960,SCHW,2010-09-02,13.770000457763672
+183961,SCHW,2010-09-03,13.859999656677246
+183962,SCHW,2010-09-07,13.59000015258789
+183963,SCHW,2010-09-08,13.729999542236328
+183964,SCHW,2010-09-09,13.520000457763672
+183965,SCHW,2010-09-10,13.670000076293944
+183966,SCHW,2010-09-13,14.020000457763672
+183967,SCHW,2010-09-14,13.850000381469728
+183968,SCHW,2010-09-15,13.920000076293944
+183969,SCHW,2010-09-16,13.670000076293944
+183970,SCHW,2010-09-17,13.729999542236328
+183971,SCHW,2010-09-20,13.979999542236328
+183972,SCHW,2010-09-21,13.920000076293944
+183973,SCHW,2010-09-22,13.630000114440918
+183974,SCHW,2010-09-23,13.470000267028809
+183975,SCHW,2010-09-24,13.970000267028809
+183976,SCHW,2010-09-27,13.93000030517578
+183977,SCHW,2010-09-28,14.1899995803833
+183978,SCHW,2010-09-29,13.949999809265137
+183979,SCHW,2010-09-30,13.899999618530272
+183980,SCHW,2010-10-01,14.130000114440918
+183981,SCHW,2010-10-04,14.020000457763672
+183982,SCHW,2010-10-05,14.359999656677246
+183983,SCHW,2010-10-06,14.25
+183984,SCHW,2010-10-07,14.149999618530272
+183985,SCHW,2010-10-08,14.199999809265137
+183986,SCHW,2010-10-11,13.979999542236328
+183987,SCHW,2010-10-12,14.029999732971191
+183988,SCHW,2010-10-13,14.06999969482422
+183989,SCHW,2010-10-14,14.09000015258789
+183990,SCHW,2010-10-15,14.510000228881836
+183991,SCHW,2010-10-18,14.989999771118164
+183992,SCHW,2010-10-19,14.800000190734863
+183993,SCHW,2010-10-20,14.880000114440918
+183994,SCHW,2010-10-21,14.880000114440918
+183995,SCHW,2010-10-22,14.979999542236328
+183996,SCHW,2010-10-25,15.0
+183997,SCHW,2010-10-26,15.050000190734863
+183998,SCHW,2010-10-27,15.520000457763672
+183999,SCHW,2010-10-28,15.4399995803833
+184000,SCHW,2010-10-29,15.40999984741211
+184001,SCHW,2010-11-01,15.43000030517578
+184002,SCHW,2010-11-02,15.390000343322754
+184003,SCHW,2010-11-03,15.489999771118164
+184004,SCHW,2010-11-04,15.84000015258789
+184005,SCHW,2010-11-05,16.100000381469727
+184006,SCHW,2010-11-08,15.789999961853027
+184007,SCHW,2010-11-09,15.529999732971191
+184008,SCHW,2010-11-10,15.380000114440918
+184009,SCHW,2010-11-11,15.109999656677246
+184010,SCHW,2010-11-12,15.15999984741211
+184011,SCHW,2010-11-15,15.149999618530272
+184012,SCHW,2010-11-16,15.050000190734863
+184013,SCHW,2010-11-17,15.039999961853027
+184014,SCHW,2010-11-18,15.18000030517578
+184015,SCHW,2010-11-19,15.079999923706056
+184016,SCHW,2010-11-22,14.970000267028809
+184017,SCHW,2010-11-23,14.899999618530272
+184018,SCHW,2010-11-24,15.199999809265137
+184019,SCHW,2010-11-26,15.050000190734863
+184020,SCHW,2010-11-29,15.029999732971191
+184021,SCHW,2010-11-30,15.029999732971191
+184022,SCHW,2010-12-01,15.6899995803833
+184023,SCHW,2010-12-02,16.15999984741211
+184024,SCHW,2010-12-03,16.1299991607666
+184025,SCHW,2010-12-06,16.209999084472656
+184026,SCHW,2010-12-07,16.270000457763672
+184027,SCHW,2010-12-08,16.809999465942383
+184028,SCHW,2010-12-09,16.809999465942383
+184029,SCHW,2010-12-10,16.719999313354492
+184030,SCHW,2010-12-13,16.770000457763672
+184031,SCHW,2010-12-14,16.739999771118164
+184032,SCHW,2010-12-15,16.790000915527344
+184033,SCHW,2010-12-16,17.0
+184034,SCHW,2010-12-17,16.809999465942383
+184035,SCHW,2010-12-20,16.829999923706055
+184036,SCHW,2010-12-21,16.950000762939453
+184037,SCHW,2010-12-22,17.079999923706055
+184038,SCHW,2010-12-23,17.020000457763672
+184039,SCHW,2010-12-27,17.420000076293945
+184040,SCHW,2010-12-28,17.399999618530273
+184041,SCHW,2010-12-29,17.290000915527344
+184042,SCHW,2010-12-30,17.149999618530273
+184043,SCHW,2010-12-31,17.110000610351562
+184044,SCHW,2011-01-03,17.5
+184045,SCHW,2011-01-04,17.219999313354492
+184046,SCHW,2011-01-05,18.07999992370605
+184047,SCHW,2011-01-06,17.969999313354492
+184048,SCHW,2011-01-07,17.889999389648438
+184049,SCHW,2011-01-10,17.950000762939453
+184050,SCHW,2011-01-11,17.90999984741211
+184051,SCHW,2011-01-12,18.15999984741211
+184052,SCHW,2011-01-13,18.549999237060547
+184053,SCHW,2011-01-14,18.82999992370605
+184054,SCHW,2011-01-18,18.8700008392334
+184055,SCHW,2011-01-19,18.309999465942383
+184056,SCHW,2011-01-20,18.309999465942383
+184057,SCHW,2011-01-21,18.190000534057617
+184058,SCHW,2011-01-24,18.290000915527344
+184059,SCHW,2011-01-25,18.07999992370605
+184060,SCHW,2011-01-26,18.040000915527344
+184061,SCHW,2011-01-27,18.13999938964844
+184062,SCHW,2011-01-28,17.790000915527344
+184063,SCHW,2011-01-31,18.049999237060547
+184064,SCHW,2011-02-01,18.51000022888184
+184065,SCHW,2011-02-02,18.43000030517578
+184066,SCHW,2011-02-03,17.84000015258789
+184067,SCHW,2011-02-04,18.1200008392334
+184068,SCHW,2011-02-07,18.549999237060547
+184069,SCHW,2011-02-08,19.040000915527344
+184070,SCHW,2011-02-09,18.75
+184071,SCHW,2011-02-10,19.09000015258789
+184072,SCHW,2011-02-11,19.25
+184073,SCHW,2011-02-14,19.15999984741211
+184074,SCHW,2011-02-15,19.3799991607666
+184075,SCHW,2011-02-16,19.350000381469727
+184076,SCHW,2011-02-17,19.420000076293945
+184077,SCHW,2011-02-18,19.450000762939453
+184078,SCHW,2011-02-22,18.850000381469727
+184079,SCHW,2011-02-23,18.75
+184080,SCHW,2011-02-24,18.76000022888184
+184081,SCHW,2011-02-25,18.90999984741211
+184082,SCHW,2011-02-28,18.96999931335449
+184083,SCHW,2011-03-01,18.65999984741211
+184084,SCHW,2011-03-02,18.549999237060547
+184085,SCHW,2011-03-03,18.959999084472656
+184086,SCHW,2011-03-04,18.65999984741211
+184087,SCHW,2011-03-07,18.559999465942383
+184088,SCHW,2011-03-08,19.11000061035156
+184089,SCHW,2011-03-09,18.899999618530277
+184090,SCHW,2011-03-10,18.479999542236328
+184091,SCHW,2011-03-11,18.690000534057617
+184092,SCHW,2011-03-14,18.5
+184093,SCHW,2011-03-15,17.850000381469727
+184094,SCHW,2011-03-16,17.15999984741211
+184095,SCHW,2011-03-17,17.5
+184096,SCHW,2011-03-18,17.559999465942383
+184097,SCHW,2011-03-21,17.649999618530273
+184098,SCHW,2011-03-22,17.790000915527344
+184099,SCHW,2011-03-23,17.889999389648438
+184100,SCHW,2011-03-24,18.06999969482422
+184101,SCHW,2011-03-25,18.09000015258789
+184102,SCHW,2011-03-28,17.950000762939453
+184103,SCHW,2011-03-29,17.8700008392334
+184104,SCHW,2011-03-30,18.31999969482422
+184105,SCHW,2011-03-31,18.030000686645508
+184106,SCHW,2011-04-01,18.51000022888184
+184107,SCHW,2011-04-04,18.489999771118164
+184108,SCHW,2011-04-05,18.670000076293945
+184109,SCHW,2011-04-06,18.71999931335449
+184110,SCHW,2011-04-07,18.46999931335449
+184111,SCHW,2011-04-08,18.350000381469727
+184112,SCHW,2011-04-11,18.350000381469727
+184113,SCHW,2011-04-12,18.25
+184114,SCHW,2011-04-13,18.18000030517578
+184115,SCHW,2011-04-14,18.21999931335449
+184116,SCHW,2011-04-15,18.61000061035156
+184117,SCHW,2011-04-18,18.040000915527344
+184118,SCHW,2011-04-19,17.8799991607666
+184119,SCHW,2011-04-20,18.59000015258789
+184120,SCHW,2011-04-21,18.700000762939453
+184121,SCHW,2011-04-25,18.479999542236328
+184122,SCHW,2011-04-26,18.61000061035156
+184123,SCHW,2011-04-27,18.6200008392334
+184124,SCHW,2011-04-28,18.56999969482422
+184125,SCHW,2011-04-29,18.309999465942383
+184126,SCHW,2011-05-02,18.200000762939453
+184127,SCHW,2011-05-03,18.040000915527344
+184128,SCHW,2011-05-04,17.8799991607666
+184129,SCHW,2011-05-05,17.81999969482422
+184130,SCHW,2011-05-06,18.059999465942383
+184131,SCHW,2011-05-09,17.920000076293945
+184132,SCHW,2011-05-10,18.34000015258789
+184133,SCHW,2011-05-11,18.149999618530277
+184134,SCHW,2011-05-12,17.979999542236328
+184135,SCHW,2011-05-13,17.639999389648438
+184136,SCHW,2011-05-16,17.450000762939453
+184137,SCHW,2011-05-17,17.360000610351562
+184138,SCHW,2011-05-18,17.670000076293945
+184139,SCHW,2011-05-19,17.6200008392334
+184140,SCHW,2011-05-20,17.31999969482422
+184141,SCHW,2011-05-23,17.190000534057617
+184142,SCHW,2011-05-24,17.329999923706055
+184143,SCHW,2011-05-25,17.5
+184144,SCHW,2011-05-26,17.420000076293945
+184145,SCHW,2011-05-27,17.540000915527344
+184146,SCHW,2011-05-31,18.010000228881836
+184147,SCHW,2011-06-01,17.110000610351562
+184148,SCHW,2011-06-02,17.059999465942383
+184149,SCHW,2011-06-03,16.760000228881836
+184150,SCHW,2011-06-06,16.360000610351562
+184151,SCHW,2011-06-07,16.139999389648438
+184152,SCHW,2011-06-08,15.869999885559082
+184153,SCHW,2011-06-09,16.260000228881836
+184154,SCHW,2011-06-10,16.040000915527344
+184155,SCHW,2011-06-13,16.010000228881836
+184156,SCHW,2011-06-14,16.309999465942383
+184157,SCHW,2011-06-15,16.059999465942383
+184158,SCHW,2011-06-16,15.899999618530272
+184159,SCHW,2011-06-17,15.90999984741211
+184160,SCHW,2011-06-20,16.100000381469727
+184161,SCHW,2011-06-21,16.420000076293945
+184162,SCHW,2011-06-22,16.079999923706055
+184163,SCHW,2011-06-23,16.030000686645508
+184164,SCHW,2011-06-24,15.779999732971191
+184165,SCHW,2011-06-27,15.8100004196167
+184166,SCHW,2011-06-28,15.979999542236328
+184167,SCHW,2011-06-29,16.3700008392334
+184168,SCHW,2011-06-30,16.450000762939453
+184169,SCHW,2011-07-01,16.719999313354492
+184170,SCHW,2011-07-05,16.440000534057617
+184171,SCHW,2011-07-06,15.789999961853027
+184172,SCHW,2011-07-07,16.1200008392334
+184173,SCHW,2011-07-08,15.600000381469728
+184174,SCHW,2011-07-11,15.399999618530272
+184175,SCHW,2011-07-12,15.40999984741211
+184176,SCHW,2011-07-13,15.4399995803833
+184177,SCHW,2011-07-14,15.199999809265137
+184178,SCHW,2011-07-15,15.010000228881836
+184179,SCHW,2011-07-18,14.970000267028809
+184180,SCHW,2011-07-19,15.220000267028809
+184181,SCHW,2011-07-20,15.279999732971191
+184182,SCHW,2011-07-21,15.640000343322754
+184183,SCHW,2011-07-22,15.4399995803833
+184184,SCHW,2011-07-25,15.3100004196167
+184185,SCHW,2011-07-26,15.300000190734863
+184186,SCHW,2011-07-27,14.920000076293944
+184187,SCHW,2011-07-28,14.90999984741211
+184188,SCHW,2011-07-29,14.93000030517578
+184189,SCHW,2011-08-01,15.050000190734863
+184190,SCHW,2011-08-02,14.550000190734863
+184191,SCHW,2011-08-03,15.010000228881836
+184192,SCHW,2011-08-04,14.18000030517578
+184193,SCHW,2011-08-05,13.65999984741211
+184194,SCHW,2011-08-08,12.40999984741211
+184195,SCHW,2011-08-09,12.579999923706056
+184196,SCHW,2011-08-10,12.050000190734863
+184197,SCHW,2011-08-11,12.140000343322754
+184198,SCHW,2011-08-12,12.289999961853027
+184199,SCHW,2011-08-15,12.479999542236328
+184200,SCHW,2011-08-16,12.460000038146973
+184201,SCHW,2011-08-17,12.550000190734863
+184202,SCHW,2011-08-18,11.800000190734863
+184203,SCHW,2011-08-19,11.170000076293944
+184204,SCHW,2011-08-22,11.279999732971191
+184205,SCHW,2011-08-23,11.970000267028809
+184206,SCHW,2011-08-24,12.15999984741211
+184207,SCHW,2011-08-25,11.75
+184208,SCHW,2011-08-26,12.010000228881836
+184209,SCHW,2011-08-29,12.520000457763672
+184210,SCHW,2011-08-30,12.359999656677246
+184211,SCHW,2011-08-31,12.350000381469728
+184212,SCHW,2011-09-01,12.039999961853027
+184213,SCHW,2011-09-02,11.539999961853027
+184214,SCHW,2011-09-06,11.329999923706056
+184215,SCHW,2011-09-07,11.850000381469728
+184216,SCHW,2011-09-08,11.619999885559082
+184217,SCHW,2011-09-09,11.270000457763672
+184218,SCHW,2011-09-12,11.460000038146973
+184219,SCHW,2011-09-13,11.619999885559082
+184220,SCHW,2011-09-14,11.890000343322754
+184221,SCHW,2011-09-15,12.25
+184222,SCHW,2011-09-16,12.34000015258789
+184223,SCHW,2011-09-19,11.93000030517578
+184224,SCHW,2011-09-20,11.869999885559082
+184225,SCHW,2011-09-21,11.260000228881836
+184226,SCHW,2011-09-22,11.029999732971191
+184227,SCHW,2011-09-23,11.380000114440918
+184228,SCHW,2011-09-26,11.609999656677246
+184229,SCHW,2011-09-27,11.579999923706056
+184230,SCHW,2011-09-28,11.329999923706056
+184231,SCHW,2011-09-29,11.630000114440918
+184232,SCHW,2011-09-30,11.270000457763672
+184233,SCHW,2011-10-03,10.93000030517578
+184234,SCHW,2011-10-04,11.369999885559082
+184235,SCHW,2011-10-05,11.760000228881836
+184236,SCHW,2011-10-06,12.039999961853027
+184237,SCHW,2011-10-07,11.640000343322754
+184238,SCHW,2011-10-10,12.270000457763672
+184239,SCHW,2011-10-11,12.229999542236328
+184240,SCHW,2011-10-12,12.579999923706056
+184241,SCHW,2011-10-13,12.649999618530272
+184242,SCHW,2011-10-14,12.75
+184243,SCHW,2011-10-17,11.9399995803833
+184244,SCHW,2011-10-18,12.1899995803833
+184245,SCHW,2011-10-19,11.949999809265137
+184246,SCHW,2011-10-20,12.0
+184247,SCHW,2011-10-21,12.260000228881836
+184248,SCHW,2011-10-24,12.770000457763672
+184249,SCHW,2011-10-25,12.1899995803833
+184250,SCHW,2011-10-26,12.18000030517578
+184251,SCHW,2011-10-27,13.40999984741211
+184252,SCHW,2011-10-28,12.859999656677246
+184253,SCHW,2011-10-31,12.279999732971191
+184254,SCHW,2011-11-01,11.75
+184255,SCHW,2011-11-02,12.289999961853027
+184256,SCHW,2011-11-03,12.899999618530272
+184257,SCHW,2011-11-04,12.65999984741211
+184258,SCHW,2011-11-07,12.720000267028809
+184259,SCHW,2011-11-08,12.880000114440918
+184260,SCHW,2011-11-09,11.949999809265137
+184261,SCHW,2011-11-10,12.100000381469728
+184262,SCHW,2011-11-11,12.359999656677246
+184263,SCHW,2011-11-14,12.15999984741211
+184264,SCHW,2011-11-15,12.039999961853027
+184265,SCHW,2011-11-16,11.649999618530272
+184266,SCHW,2011-11-17,11.390000343322754
+184267,SCHW,2011-11-18,11.260000228881836
+184268,SCHW,2011-11-21,10.960000038146973
+184269,SCHW,2011-11-22,10.789999961853027
+184270,SCHW,2011-11-23,10.75
+184271,SCHW,2011-11-25,10.770000457763672
+184272,SCHW,2011-11-28,11.300000190734863
+184273,SCHW,2011-11-29,11.06999969482422
+184274,SCHW,2011-11-30,11.960000038146973
+184275,SCHW,2011-12-01,11.93000030517578
+184276,SCHW,2011-12-02,11.670000076293944
+184277,SCHW,2011-12-05,12.229999542236328
+184278,SCHW,2011-12-06,12.220000267028809
+184279,SCHW,2011-12-07,12.199999809265137
+184280,SCHW,2011-12-08,11.68000030517578
+184281,SCHW,2011-12-09,11.970000267028809
+184282,SCHW,2011-12-12,11.720000267028809
+184283,SCHW,2011-12-13,11.529999732971191
+184284,SCHW,2011-12-14,10.970000267028809
+184285,SCHW,2011-12-15,10.869999885559082
+184286,SCHW,2011-12-16,10.850000381469728
+184287,SCHW,2011-12-19,10.779999732971191
+184288,SCHW,2011-12-20,11.329999923706056
+184289,SCHW,2011-12-21,11.1899995803833
+184290,SCHW,2011-12-22,11.4399995803833
+184291,SCHW,2011-12-23,11.539999961853027
+184292,SCHW,2011-12-27,11.520000457763672
+184293,SCHW,2011-12-28,11.229999542236328
+184294,SCHW,2011-12-29,11.300000190734863
+184295,SCHW,2011-12-30,11.260000228881836
+184296,SCHW,2012-01-03,11.710000038146973
+184297,SCHW,2012-01-04,11.729999542236328
+184298,SCHW,2012-01-05,11.920000076293944
+184299,SCHW,2012-01-06,12.039999961853027
+184300,SCHW,2012-01-09,12.119999885559082
+184301,SCHW,2012-01-10,12.3100004196167
+184302,SCHW,2012-01-11,12.460000038146973
+184303,SCHW,2012-01-12,12.470000267028809
+184304,SCHW,2012-01-13,12.15999984741211
+184305,SCHW,2012-01-17,12.149999618530272
+184306,SCHW,2012-01-18,12.020000457763672
+184307,SCHW,2012-01-19,12.460000038146973
+184308,SCHW,2012-01-20,12.8100004196167
+184309,SCHW,2012-01-23,12.640000343322754
+184310,SCHW,2012-01-24,12.479999542236328
+184311,SCHW,2012-01-25,12.140000343322754
+184312,SCHW,2012-01-26,11.609999656677246
+184313,SCHW,2012-01-27,11.670000076293944
+184314,SCHW,2012-01-30,11.640000343322754
+184315,SCHW,2012-01-31,11.649999618530272
+184316,SCHW,2012-02-01,11.90999984741211
+184317,SCHW,2012-02-02,12.119999885559082
+184318,SCHW,2012-02-03,12.8100004196167
+184319,SCHW,2012-02-06,12.699999809265137
+184320,SCHW,2012-02-07,12.34000015258789
+184321,SCHW,2012-02-08,12.449999809265137
+184322,SCHW,2012-02-09,12.359999656677246
+184323,SCHW,2012-02-10,12.18000030517578
+184324,SCHW,2012-02-13,12.31999969482422
+184325,SCHW,2012-02-14,12.34000015258789
+184326,SCHW,2012-02-15,12.369999885559082
+184327,SCHW,2012-02-16,12.739999771118164
+184328,SCHW,2012-02-17,12.869999885559082
+184329,SCHW,2012-02-21,12.829999923706056
+184330,SCHW,2012-02-22,12.770000457763672
+184331,SCHW,2012-02-23,13.210000038146973
+184332,SCHW,2012-02-24,13.520000457763672
+184333,SCHW,2012-02-27,13.479999542236328
+184334,SCHW,2012-02-28,13.739999771118164
+184335,SCHW,2012-02-29,13.880000114440918
+184336,SCHW,2012-03-01,13.90999984741211
+184337,SCHW,2012-03-02,13.81999969482422
+184338,SCHW,2012-03-05,13.829999923706056
+184339,SCHW,2012-03-06,13.56999969482422
+184340,SCHW,2012-03-07,13.800000190734863
+184341,SCHW,2012-03-08,13.920000076293944
+184342,SCHW,2012-03-09,14.130000114440918
+184343,SCHW,2012-03-12,14.100000381469728
+184344,SCHW,2012-03-13,14.56999969482422
+184345,SCHW,2012-03-14,14.640000343322754
+184346,SCHW,2012-03-15,15.300000190734863
+184347,SCHW,2012-03-16,15.31999969482422
+184348,SCHW,2012-03-19,15.3100004196167
+184349,SCHW,2012-03-20,15.380000114440918
+184350,SCHW,2012-03-21,15.260000228881836
+184351,SCHW,2012-03-22,14.880000114440918
+184352,SCHW,2012-03-23,15.020000457763672
+184353,SCHW,2012-03-26,15.229999542236328
+184354,SCHW,2012-03-27,14.920000076293944
+184355,SCHW,2012-03-28,14.479999542236328
+184356,SCHW,2012-03-29,14.270000457763672
+184357,SCHW,2012-03-30,14.369999885559082
+184358,SCHW,2012-04-02,14.550000190734863
+184359,SCHW,2012-04-03,14.760000228881836
+184360,SCHW,2012-04-04,14.470000267028809
+184361,SCHW,2012-04-05,14.25
+184362,SCHW,2012-04-09,14.079999923706056
+184363,SCHW,2012-04-10,13.75
+184364,SCHW,2012-04-11,13.880000114440918
+184365,SCHW,2012-04-12,14.239999771118164
+184366,SCHW,2012-04-13,13.869999885559082
+184367,SCHW,2012-04-16,13.75
+184368,SCHW,2012-04-17,13.989999771118164
+184369,SCHW,2012-04-18,14.010000228881836
+184370,SCHW,2012-04-19,13.979999542236328
+184371,SCHW,2012-04-20,14.020000457763672
+184372,SCHW,2012-04-23,13.81999969482422
+184373,SCHW,2012-04-24,13.850000381469728
+184374,SCHW,2012-04-25,14.09000015258789
+184375,SCHW,2012-04-26,14.34000015258789
+184376,SCHW,2012-04-27,14.3100004196167
+184377,SCHW,2012-04-30,14.279999732971191
+184378,SCHW,2012-05-01,14.140000343322754
+184379,SCHW,2012-05-02,13.720000267028809
+184380,SCHW,2012-05-03,13.699999809265137
+184381,SCHW,2012-05-04,13.529999732971191
+184382,SCHW,2012-05-07,13.520000457763672
+184383,SCHW,2012-05-08,13.350000381469728
+184384,SCHW,2012-05-09,13.149999618530272
+184385,SCHW,2012-05-10,13.039999961853027
+184386,SCHW,2012-05-11,13.109999656677246
+184387,SCHW,2012-05-14,12.90999984741211
+184388,SCHW,2012-05-15,12.869999885559082
+184389,SCHW,2012-05-16,12.75
+184390,SCHW,2012-05-17,12.56999969482422
+184391,SCHW,2012-05-18,12.329999923706056
+184392,SCHW,2012-05-21,12.65999984741211
+184393,SCHW,2012-05-22,12.729999542236328
+184394,SCHW,2012-05-23,12.609999656677246
+184395,SCHW,2012-05-24,12.630000114440918
+184396,SCHW,2012-05-25,12.800000190734863
+184397,SCHW,2012-05-29,13.0
+184398,SCHW,2012-05-30,12.520000457763672
+184399,SCHW,2012-05-31,12.460000038146973
+184400,SCHW,2012-06-01,12.100000381469728
+184401,SCHW,2012-06-04,11.829999923706056
+184402,SCHW,2012-06-05,12.140000343322754
+184403,SCHW,2012-06-06,12.420000076293944
+184404,SCHW,2012-06-07,12.25
+184405,SCHW,2012-06-08,12.300000190734863
+184406,SCHW,2012-06-11,12.140000343322754
+184407,SCHW,2012-06-12,12.239999771118164
+184408,SCHW,2012-06-13,12.140000343322754
+184409,SCHW,2012-06-14,12.359999656677246
+184410,SCHW,2012-06-15,12.670000076293944
+184411,SCHW,2012-06-18,12.579999923706056
+184412,SCHW,2012-06-19,12.699999809265137
+184413,SCHW,2012-06-20,12.729999542236328
+184414,SCHW,2012-06-21,12.25
+184415,SCHW,2012-06-22,12.369999885559082
+184416,SCHW,2012-06-25,12.06999969482422
+184417,SCHW,2012-06-26,12.210000038146973
+184418,SCHW,2012-06-27,12.399999618530272
+184419,SCHW,2012-06-28,12.539999961853027
+184420,SCHW,2012-06-29,12.93000030517578
+184421,SCHW,2012-07-02,12.93000030517578
+184422,SCHW,2012-07-03,13.029999732971191
+184423,SCHW,2012-07-05,12.81999969482422
+184424,SCHW,2012-07-06,12.640000343322754
+184425,SCHW,2012-07-09,12.5
+184426,SCHW,2012-07-10,12.40999984741211
+184427,SCHW,2012-07-11,12.56999969482422
+184428,SCHW,2012-07-12,12.390000343322754
+184429,SCHW,2012-07-13,12.6899995803833
+184430,SCHW,2012-07-16,12.670000076293944
+184431,SCHW,2012-07-17,13.010000228881836
+184432,SCHW,2012-07-18,13.0
+184433,SCHW,2012-07-19,12.93000030517578
+184434,SCHW,2012-07-20,12.489999771118164
+184435,SCHW,2012-07-23,12.220000267028809
+184436,SCHW,2012-07-24,12.140000343322754
+184437,SCHW,2012-07-25,12.31999969482422
+184438,SCHW,2012-07-26,12.619999885559082
+184439,SCHW,2012-07-27,12.920000076293944
+184440,SCHW,2012-07-30,12.779999732971191
+184441,SCHW,2012-07-31,12.630000114440918
+184442,SCHW,2012-08-01,12.449999809265137
+184443,SCHW,2012-08-02,12.220000267028809
+184444,SCHW,2012-08-03,12.800000190734863
+184445,SCHW,2012-08-06,12.880000114440918
+184446,SCHW,2012-08-07,13.199999809265137
+184447,SCHW,2012-08-08,13.020000457763672
+184448,SCHW,2012-08-09,13.010000228881836
+184449,SCHW,2012-08-10,12.880000114440918
+184450,SCHW,2012-08-13,12.899999618530272
+184451,SCHW,2012-08-14,12.850000381469728
+184452,SCHW,2012-08-15,13.050000190734863
+184453,SCHW,2012-08-16,13.3100004196167
+184454,SCHW,2012-08-17,13.199999809265137
+184455,SCHW,2012-08-20,13.140000343322754
+184456,SCHW,2012-08-21,13.199999809265137
+184457,SCHW,2012-08-22,13.119999885559082
+184458,SCHW,2012-08-23,13.0
+184459,SCHW,2012-08-24,13.270000457763672
+184460,SCHW,2012-08-27,13.100000381469728
+184461,SCHW,2012-08-28,13.140000343322754
+184462,SCHW,2012-08-29,13.390000343322754
+184463,SCHW,2012-08-30,13.420000076293944
+184464,SCHW,2012-08-31,13.489999771118164
+184465,SCHW,2012-09-04,13.329999923706056
+184466,SCHW,2012-09-05,13.34000015258789
+184467,SCHW,2012-09-06,13.960000038146973
+184468,SCHW,2012-09-07,14.029999732971191
+184469,SCHW,2012-09-10,13.920000076293944
+184470,SCHW,2012-09-11,13.920000076293944
+184471,SCHW,2012-09-12,14.010000228881836
+184472,SCHW,2012-09-13,14.3100004196167
+184473,SCHW,2012-09-14,14.43000030517578
+184474,SCHW,2012-09-17,14.1899995803833
+184475,SCHW,2012-09-18,13.9399995803833
+184476,SCHW,2012-09-19,13.649999618530272
+184477,SCHW,2012-09-20,13.4399995803833
+184478,SCHW,2012-09-21,13.579999923706056
+184479,SCHW,2012-09-24,13.43000030517578
+184480,SCHW,2012-09-25,12.890000343322754
+184481,SCHW,2012-09-26,12.899999618530272
+184482,SCHW,2012-09-27,12.880000114440918
+184483,SCHW,2012-09-28,12.789999961853027
+184484,SCHW,2012-10-01,12.880000114440918
+184485,SCHW,2012-10-02,12.899999618530272
+184486,SCHW,2012-10-03,12.760000228881836
+184487,SCHW,2012-10-04,13.09000015258789
+184488,SCHW,2012-10-05,13.25
+184489,SCHW,2012-10-08,13.149999618530272
+184490,SCHW,2012-10-09,12.93000030517578
+184491,SCHW,2012-10-10,12.970000267028809
+184492,SCHW,2012-10-11,13.170000076293944
+184493,SCHW,2012-10-12,12.949999809265137
+184494,SCHW,2012-10-15,13.029999732971191
+184495,SCHW,2012-10-16,13.31999969482422
+184496,SCHW,2012-10-17,13.619999885559082
+184497,SCHW,2012-10-18,13.640000343322754
+184498,SCHW,2012-10-19,13.31999969482422
+184499,SCHW,2012-10-22,13.350000381469728
+184500,SCHW,2012-10-23,13.220000267028809
+184501,SCHW,2012-10-24,13.31999969482422
+184502,SCHW,2012-10-25,13.510000228881836
+184503,SCHW,2012-10-26,13.470000267028809
+184504,SCHW,2012-10-31,13.579999923706056
+184505,SCHW,2012-11-01,13.640000343322754
+184506,SCHW,2012-11-02,13.739999771118164
+184507,SCHW,2012-11-05,13.890000343322754
+184508,SCHW,2012-11-06,13.890000343322754
+184509,SCHW,2012-11-07,13.31999969482422
+184510,SCHW,2012-11-08,13.199999809265137
+184511,SCHW,2012-11-09,13.0600004196167
+184512,SCHW,2012-11-12,12.949999809265137
+184513,SCHW,2012-11-13,12.68000030517578
+184514,SCHW,2012-11-14,12.5
+184515,SCHW,2012-11-15,12.729999542236328
+184516,SCHW,2012-11-16,12.779999732971191
+184517,SCHW,2012-11-19,12.890000343322754
+184518,SCHW,2012-11-20,12.970000267028809
+184519,SCHW,2012-11-21,13.0600004196167
+184520,SCHW,2012-11-23,13.229999542236328
+184521,SCHW,2012-11-26,13.149999618530272
+184522,SCHW,2012-11-27,13.029999732971191
+184523,SCHW,2012-11-28,13.140000343322754
+184524,SCHW,2012-11-29,13.09000015258789
+184525,SCHW,2012-11-30,13.100000381469728
+184526,SCHW,2012-12-03,12.989999771118164
+184527,SCHW,2012-12-04,12.880000114440918
+184528,SCHW,2012-12-05,12.93000030517578
+184529,SCHW,2012-12-06,13.0600004196167
+184530,SCHW,2012-12-07,13.420000076293944
+184531,SCHW,2012-12-10,13.369999885559082
+184532,SCHW,2012-12-11,13.670000076293944
+184533,SCHW,2012-12-12,13.670000076293944
+184534,SCHW,2012-12-13,13.75
+184535,SCHW,2012-12-14,13.699999809265137
+184536,SCHW,2012-12-17,13.869999885559082
+184537,SCHW,2012-12-18,14.210000038146973
+184538,SCHW,2012-12-19,14.470000267028809
+184539,SCHW,2012-12-20,14.460000038146973
+184540,SCHW,2012-12-21,14.31999969482422
+184541,SCHW,2012-12-24,14.329999923706056
+184542,SCHW,2012-12-26,14.260000228881836
+184543,SCHW,2012-12-27,14.210000038146973
+184544,SCHW,2012-12-28,14.140000343322754
+184545,SCHW,2012-12-31,14.359999656677246
+184546,SCHW,2013-01-02,15.079999923706056
+184547,SCHW,2013-01-03,15.0600004196167
+184548,SCHW,2013-01-04,15.460000038146973
+184549,SCHW,2013-01-07,15.270000457763672
+184550,SCHW,2013-01-08,15.220000267028809
+184551,SCHW,2013-01-09,15.130000114440918
+184552,SCHW,2013-01-10,15.329999923706056
+184553,SCHW,2013-01-11,15.390000343322754
+184554,SCHW,2013-01-14,15.270000457763672
+184555,SCHW,2013-01-15,15.289999961853027
+184556,SCHW,2013-01-16,15.050000190734863
+184557,SCHW,2013-01-17,15.25
+184558,SCHW,2013-01-18,15.449999809265137
+184559,SCHW,2013-01-22,15.710000038146973
+184560,SCHW,2013-01-23,15.640000343322754
+184561,SCHW,2013-01-24,15.8100004196167
+184562,SCHW,2013-01-25,16.049999237060547
+184563,SCHW,2013-01-28,16.100000381469727
+184564,SCHW,2013-01-29,16.469999313354492
+184565,SCHW,2013-01-30,16.510000228881836
+184566,SCHW,2013-01-31,16.530000686645508
+184567,SCHW,2013-02-01,16.75
+184568,SCHW,2013-02-04,16.389999389648438
+184569,SCHW,2013-02-05,16.649999618530273
+184570,SCHW,2013-02-06,16.790000915527344
+184571,SCHW,2013-02-07,17.110000610351562
+184572,SCHW,2013-02-08,16.889999389648438
+184573,SCHW,2013-02-11,16.729999542236328
+184574,SCHW,2013-02-12,16.860000610351562
+184575,SCHW,2013-02-13,16.920000076293945
+184576,SCHW,2013-02-14,16.920000076293945
+184577,SCHW,2013-02-15,16.899999618530273
+184578,SCHW,2013-02-19,17.100000381469727
+184579,SCHW,2013-02-20,16.690000534057617
+184580,SCHW,2013-02-21,16.3700008392334
+184581,SCHW,2013-02-22,16.729999542236328
+184582,SCHW,2013-02-25,16.31999969482422
+184583,SCHW,2013-02-26,16.209999084472656
+184584,SCHW,2013-02-27,16.40999984741211
+184585,SCHW,2013-02-28,16.239999771118164
+184586,SCHW,2013-03-01,16.399999618530273
+184587,SCHW,2013-03-04,16.780000686645508
+184588,SCHW,2013-03-05,16.979999542236328
+184589,SCHW,2013-03-06,17.350000381469727
+184590,SCHW,2013-03-07,17.579999923706055
+184591,SCHW,2013-03-08,17.65999984741211
+184592,SCHW,2013-03-11,17.709999084472656
+184593,SCHW,2013-03-12,17.739999771118164
+184594,SCHW,2013-03-13,18.11000061035156
+184595,SCHW,2013-03-14,17.979999542236328
+184596,SCHW,2013-03-15,17.860000610351562
+184597,SCHW,2013-03-18,17.65999984741211
+184598,SCHW,2013-03-19,17.549999237060547
+184599,SCHW,2013-03-20,17.75
+184600,SCHW,2013-03-21,17.459999084472656
+184601,SCHW,2013-03-22,17.540000915527344
+184602,SCHW,2013-03-25,17.520000457763672
+184603,SCHW,2013-03-26,17.6299991607666
+184604,SCHW,2013-03-27,17.5
+184605,SCHW,2013-03-28,17.690000534057617
+184606,SCHW,2013-04-01,17.3799991607666
+184607,SCHW,2013-04-02,17.309999465942383
+184608,SCHW,2013-04-03,16.75
+184609,SCHW,2013-04-04,16.719999313354492
+184610,SCHW,2013-04-05,16.549999237060547
+184611,SCHW,2013-04-08,16.81999969482422
+184612,SCHW,2013-04-09,16.969999313354492
+184613,SCHW,2013-04-10,17.389999389648438
+184614,SCHW,2013-04-11,17.540000915527344
+184615,SCHW,2013-04-12,17.280000686645508
+184616,SCHW,2013-04-15,16.6200008392334
+184617,SCHW,2013-04-16,16.959999084472656
+184618,SCHW,2013-04-17,16.469999313354492
+184619,SCHW,2013-04-18,16.389999389648438
+184620,SCHW,2013-04-19,16.389999389648438
+184621,SCHW,2013-04-22,16.420000076293945
+184622,SCHW,2013-04-23,16.59000015258789
+184623,SCHW,2013-04-24,16.639999389648438
+184624,SCHW,2013-04-25,16.75
+184625,SCHW,2013-04-26,16.729999542236328
+184626,SCHW,2013-04-29,16.940000534057617
+184627,SCHW,2013-04-30,16.959999084472656
+184628,SCHW,2013-05-01,16.209999084472656
+184629,SCHW,2013-05-02,16.440000534057617
+184630,SCHW,2013-05-03,17.469999313354492
+184631,SCHW,2013-05-06,17.549999237060547
+184632,SCHW,2013-05-07,17.440000534057617
+184633,SCHW,2013-05-08,17.3799991607666
+184634,SCHW,2013-05-09,17.510000228881836
+184635,SCHW,2013-05-10,18.09000015258789
+184636,SCHW,2013-05-13,18.149999618530277
+184637,SCHW,2013-05-14,18.75
+184638,SCHW,2013-05-15,18.979999542236328
+184639,SCHW,2013-05-16,18.90999984741211
+184640,SCHW,2013-05-17,19.34000015258789
+184641,SCHW,2013-05-20,19.209999084472656
+184642,SCHW,2013-05-21,19.170000076293945
+184643,SCHW,2013-05-22,19.059999465942383
+184644,SCHW,2013-05-23,18.989999771118164
+184645,SCHW,2013-05-24,19.15999984741211
+184646,SCHW,2013-05-28,19.770000457763672
+184647,SCHW,2013-05-29,19.90999984741211
+184648,SCHW,2013-05-30,20.15999984741211
+184649,SCHW,2013-05-31,19.86000061035156
+184650,SCHW,2013-06-03,19.68000030517578
+184651,SCHW,2013-06-04,19.57999992370605
+184652,SCHW,2013-06-05,19.01000022888184
+184653,SCHW,2013-06-06,19.459999084472656
+184654,SCHW,2013-06-07,20.1200008392334
+184655,SCHW,2013-06-10,20.21999931335449
+184656,SCHW,2013-06-11,19.71999931335449
+184657,SCHW,2013-06-12,19.59000015258789
+184658,SCHW,2013-06-13,20.040000915527344
+184659,SCHW,2013-06-14,19.709999084472656
+184660,SCHW,2013-06-17,20.31999969482422
+184661,SCHW,2013-06-18,20.540000915527344
+184662,SCHW,2013-06-19,20.46999931335449
+184663,SCHW,2013-06-20,20.479999542236328
+184664,SCHW,2013-06-21,20.63999938964844
+184665,SCHW,2013-06-24,20.63999938964844
+184666,SCHW,2013-06-25,21.040000915527344
+184667,SCHW,2013-06-26,20.959999084472656
+184668,SCHW,2013-06-27,20.940000534057617
+184669,SCHW,2013-06-28,21.229999542236328
+184670,SCHW,2013-07-01,21.3799991607666
+184671,SCHW,2013-07-02,21.299999237060547
+184672,SCHW,2013-07-03,21.399999618530277
+184673,SCHW,2013-07-05,22.01000022888184
+184674,SCHW,2013-07-08,22.190000534057617
+184675,SCHW,2013-07-09,22.200000762939453
+184676,SCHW,2013-07-10,21.940000534057617
+184677,SCHW,2013-07-11,21.46999931335449
+184678,SCHW,2013-07-12,21.690000534057617
+184679,SCHW,2013-07-15,21.709999084472656
+184680,SCHW,2013-07-16,21.0
+184681,SCHW,2013-07-17,20.950000762939453
+184682,SCHW,2013-07-18,21.459999084472656
+184683,SCHW,2013-07-19,21.68000030517578
+184684,SCHW,2013-07-22,22.020000457763672
+184685,SCHW,2013-07-23,22.479999542236328
+184686,SCHW,2013-07-24,22.11000061035156
+184687,SCHW,2013-07-25,22.280000686645508
+184688,SCHW,2013-07-26,22.1200008392334
+184689,SCHW,2013-07-29,21.989999771118164
+184690,SCHW,2013-07-30,22.190000534057617
+184691,SCHW,2013-07-31,22.09000015258789
+184692,SCHW,2013-08-01,22.670000076293945
+184693,SCHW,2013-08-02,22.649999618530277
+184694,SCHW,2013-08-05,22.690000534057617
+184695,SCHW,2013-08-06,22.420000076293945
+184696,SCHW,2013-08-07,22.540000915527344
+184697,SCHW,2013-08-08,22.309999465942383
+184698,SCHW,2013-08-09,22.290000915527344
+184699,SCHW,2013-08-12,21.76000022888184
+184700,SCHW,2013-08-13,22.280000686645508
+184701,SCHW,2013-08-14,22.0
+184702,SCHW,2013-08-15,21.399999618530277
+184703,SCHW,2013-08-16,21.559999465942383
+184704,SCHW,2013-08-19,21.40999984741211
+184705,SCHW,2013-08-20,21.690000534057617
+184706,SCHW,2013-08-21,21.479999542236328
+184707,SCHW,2013-08-22,21.440000534057617
+184708,SCHW,2013-08-23,21.530000686645508
+184709,SCHW,2013-08-26,21.61000061035156
+184710,SCHW,2013-08-27,20.739999771118164
+184711,SCHW,2013-08-28,20.959999084472656
+184712,SCHW,2013-08-29,21.290000915527344
+184713,SCHW,2013-08-30,20.8799991607666
+184714,SCHW,2013-09-03,21.149999618530277
+184715,SCHW,2013-09-04,21.86000061035156
+184716,SCHW,2013-09-05,21.84000015258789
+184717,SCHW,2013-09-06,21.57999992370605
+184718,SCHW,2013-09-09,21.81999969482422
+184719,SCHW,2013-09-10,22.3700008392334
+184720,SCHW,2013-09-11,22.239999771118164
+184721,SCHW,2013-09-12,22.06999969482422
+184722,SCHW,2013-09-13,22.030000686645508
+184723,SCHW,2013-09-16,22.07999992370605
+184724,SCHW,2013-09-17,22.63999938964844
+184725,SCHW,2013-09-18,21.36000061035156
+184726,SCHW,2013-09-19,21.040000915527344
+184727,SCHW,2013-09-20,21.270000457763672
+184728,SCHW,2013-09-23,20.84000015258789
+184729,SCHW,2013-09-24,21.13999938964844
+184730,SCHW,2013-09-25,21.239999771118164
+184731,SCHW,2013-09-26,21.32999992370605
+184732,SCHW,2013-09-27,21.190000534057617
+184733,SCHW,2013-09-30,21.13999938964844
+184734,SCHW,2013-10-01,21.3799991607666
+184735,SCHW,2013-10-02,21.290000915527344
+184736,SCHW,2013-10-03,21.149999618530277
+184737,SCHW,2013-10-04,21.57999992370605
+184738,SCHW,2013-10-07,21.06999969482422
+184739,SCHW,2013-10-08,20.56999969482422
+184740,SCHW,2013-10-09,20.75
+184741,SCHW,2013-10-10,21.38999938964844
+184742,SCHW,2013-10-11,21.780000686645508
+184743,SCHW,2013-10-14,22.01000022888184
+184744,SCHW,2013-10-15,23.030000686645508
+184745,SCHW,2013-10-16,23.43000030517578
+184746,SCHW,2013-10-17,23.6200008392334
+184747,SCHW,2013-10-18,23.770000457763672
+184748,SCHW,2013-10-21,23.559999465942383
+184749,SCHW,2013-10-22,23.350000381469727
+184750,SCHW,2013-10-23,23.299999237060547
+184751,SCHW,2013-10-24,23.399999618530277
+184752,SCHW,2013-10-25,23.559999465942383
+184753,SCHW,2013-10-28,23.01000022888184
+184754,SCHW,2013-10-29,23.100000381469727
+184755,SCHW,2013-10-30,22.86000061035156
+184756,SCHW,2013-10-31,22.649999618530277
+184757,SCHW,2013-11-01,23.1200008392334
+184758,SCHW,2013-11-04,23.229999542236328
+184759,SCHW,2013-11-05,23.290000915527344
+184760,SCHW,2013-11-06,23.209999084472656
+184761,SCHW,2013-11-07,22.76000022888184
+184762,SCHW,2013-11-08,24.020000457763672
+184763,SCHW,2013-11-11,24.0
+184764,SCHW,2013-11-12,23.709999084472656
+184765,SCHW,2013-11-13,23.979999542236328
+184766,SCHW,2013-11-14,24.239999771118164
+184767,SCHW,2013-11-15,24.420000076293945
+184768,SCHW,2013-11-18,24.420000076293945
+184769,SCHW,2013-11-19,24.5
+184770,SCHW,2013-11-20,24.459999084472656
+184771,SCHW,2013-11-21,25.0
+184772,SCHW,2013-11-22,24.920000076293945
+184773,SCHW,2013-11-25,24.68000030517578
+184774,SCHW,2013-11-26,24.670000076293945
+184775,SCHW,2013-11-27,24.780000686645508
+184776,SCHW,2013-11-29,24.479999542236328
+184777,SCHW,2013-12-02,24.82999992370605
+184778,SCHW,2013-12-03,24.670000076293945
+184779,SCHW,2013-12-04,24.6200008392334
+184780,SCHW,2013-12-05,24.40999984741211
+184781,SCHW,2013-12-06,24.82999992370605
+184782,SCHW,2013-12-09,25.040000915527344
+184783,SCHW,2013-12-10,24.82999992370605
+184784,SCHW,2013-12-11,24.86000061035156
+184785,SCHW,2013-12-12,24.799999237060547
+184786,SCHW,2013-12-13,24.790000915527344
+184787,SCHW,2013-12-16,25.09000015258789
+184788,SCHW,2013-12-17,24.76000022888184
+184789,SCHW,2013-12-18,25.700000762939453
+184790,SCHW,2013-12-19,25.57999992370605
+184791,SCHW,2013-12-20,25.61000061035156
+184792,SCHW,2013-12-23,25.690000534057617
+184793,SCHW,2013-12-24,25.709999084472656
+184794,SCHW,2013-12-26,25.739999771118164
+184795,SCHW,2013-12-27,25.65999984741211
+184796,SCHW,2013-12-30,25.57999992370605
+184797,SCHW,2013-12-31,26.0
+184798,SCHW,2014-01-02,25.81999969482422
+184799,SCHW,2014-01-03,25.899999618530277
+184800,SCHW,2014-01-06,25.809999465942383
+184801,SCHW,2014-01-07,25.540000915527344
+184802,SCHW,2014-01-08,25.84000015258789
+184803,SCHW,2014-01-09,25.850000381469727
+184804,SCHW,2014-01-10,25.65999984741211
+184805,SCHW,2014-01-13,24.82999992370605
+184806,SCHW,2014-01-14,25.59000015258789
+184807,SCHW,2014-01-15,26.030000686645508
+184808,SCHW,2014-01-16,26.799999237060547
+184809,SCHW,2014-01-17,26.770000457763672
+184810,SCHW,2014-01-21,26.799999237060547
+184811,SCHW,2014-01-22,26.799999237060547
+184812,SCHW,2014-01-23,26.13999938964844
+184813,SCHW,2014-01-24,25.270000457763672
+184814,SCHW,2014-01-27,24.81999969482422
+184815,SCHW,2014-01-28,25.200000762939453
+184816,SCHW,2014-01-29,24.65999984741211
+184817,SCHW,2014-01-30,25.290000915527344
+184818,SCHW,2014-01-31,24.81999969482422
+184819,SCHW,2014-02-03,23.649999618530277
+184820,SCHW,2014-02-04,24.1299991607666
+184821,SCHW,2014-02-05,23.86000061035156
+184822,SCHW,2014-02-06,24.440000534057617
+184823,SCHW,2014-02-07,24.600000381469727
+184824,SCHW,2014-02-10,24.76000022888184
+184825,SCHW,2014-02-11,25.40999984741211
+184826,SCHW,2014-02-12,25.56999969482422
+184827,SCHW,2014-02-13,25.799999237060547
+184828,SCHW,2014-02-14,25.450000762939453
+184829,SCHW,2014-02-18,26.1200008392334
+184830,SCHW,2014-02-19,25.559999465942383
+184831,SCHW,2014-02-20,26.1200008392334
+184832,SCHW,2014-02-21,26.25
+184833,SCHW,2014-02-24,26.530000686645508
+184834,SCHW,2014-02-25,26.26000022888184
+184835,SCHW,2014-02-26,26.3700008392334
+184836,SCHW,2014-02-27,26.420000076293945
+184837,SCHW,2014-02-28,26.51000022888184
+184838,SCHW,2014-03-03,25.86000061035156
+184839,SCHW,2014-03-04,26.81999969482422
+184840,SCHW,2014-03-05,26.93000030517578
+184841,SCHW,2014-03-06,26.940000534057617
+184842,SCHW,2014-03-07,27.0
+184843,SCHW,2014-03-10,27.149999618530277
+184844,SCHW,2014-03-11,26.850000381469727
+184845,SCHW,2014-03-12,26.65999984741211
+184846,SCHW,2014-03-13,26.350000381469727
+184847,SCHW,2014-03-14,26.049999237060547
+184848,SCHW,2014-03-17,26.51000022888184
+184849,SCHW,2014-03-18,26.71999931335449
+184850,SCHW,2014-03-19,27.57999992370605
+184851,SCHW,2014-03-20,28.43000030517578
+184852,SCHW,2014-03-21,28.530000686645508
+184853,SCHW,2014-03-24,28.43000030517578
+184854,SCHW,2014-03-25,27.82999992370605
+184855,SCHW,2014-03-26,27.790000915527344
+184856,SCHW,2014-03-27,27.15999984741211
+184857,SCHW,2014-03-28,27.190000534057617
+184858,SCHW,2014-03-31,27.32999992370605
+184859,SCHW,2014-04-01,27.450000762939453
+184860,SCHW,2014-04-02,27.899999618530277
+184861,SCHW,2014-04-03,27.3700008392334
+184862,SCHW,2014-04-04,26.049999237060547
+184863,SCHW,2014-04-07,25.600000381469727
+184864,SCHW,2014-04-08,25.670000076293945
+184865,SCHW,2014-04-09,26.40999984741211
+184866,SCHW,2014-04-10,25.13999938964844
+184867,SCHW,2014-04-11,24.850000381469727
+184868,SCHW,2014-04-14,25.299999237060547
+184869,SCHW,2014-04-15,26.11000061035156
+184870,SCHW,2014-04-16,26.84000015258789
+184871,SCHW,2014-04-17,27.040000915527344
+184872,SCHW,2014-04-21,27.170000076293945
+184873,SCHW,2014-04-22,27.459999084472656
+184874,SCHW,2014-04-23,27.239999771118164
+184875,SCHW,2014-04-24,27.09000015258789
+184876,SCHW,2014-04-25,26.850000381469727
+184877,SCHW,2014-04-28,26.3700008392334
+184878,SCHW,2014-04-29,26.57999992370605
+184879,SCHW,2014-04-30,26.549999237060547
+184880,SCHW,2014-05-01,26.57999992370605
+184881,SCHW,2014-05-02,26.700000762939453
+184882,SCHW,2014-05-05,26.57999992370605
+184883,SCHW,2014-05-06,25.8799991607666
+184884,SCHW,2014-05-07,26.209999084472656
+184885,SCHW,2014-05-08,26.0
+184886,SCHW,2014-05-09,26.36000061035156
+184887,SCHW,2014-05-12,27.049999237060547
+184888,SCHW,2014-05-13,26.51000022888184
+184889,SCHW,2014-05-14,26.200000762939453
+184890,SCHW,2014-05-15,25.0
+184891,SCHW,2014-05-16,25.0
+184892,SCHW,2014-05-19,25.01000022888184
+184893,SCHW,2014-05-20,24.809999465942383
+184894,SCHW,2014-05-21,25.270000457763672
+184895,SCHW,2014-05-22,25.600000381469727
+184896,SCHW,2014-05-23,25.649999618530277
+184897,SCHW,2014-05-27,25.46999931335449
+184898,SCHW,2014-05-28,25.290000915527344
+184899,SCHW,2014-05-29,25.549999237060547
+184900,SCHW,2014-05-30,25.209999084472656
+184901,SCHW,2014-06-02,25.3700008392334
+184902,SCHW,2014-06-03,25.170000076293945
+184903,SCHW,2014-06-04,25.200000762939453
+184904,SCHW,2014-06-05,25.649999618530277
+184905,SCHW,2014-06-06,25.96999931335449
+184906,SCHW,2014-06-09,26.450000762939453
+184907,SCHW,2014-06-10,26.11000061035156
+184908,SCHW,2014-06-11,26.040000915527344
+184909,SCHW,2014-06-12,25.600000381469727
+184910,SCHW,2014-06-13,26.01000022888184
+184911,SCHW,2014-06-16,25.8799991607666
+184912,SCHW,2014-06-17,27.299999237060547
+184913,SCHW,2014-06-18,27.149999618530277
+184914,SCHW,2014-06-19,27.149999618530277
+184915,SCHW,2014-06-20,27.450000762939453
+184916,SCHW,2014-06-23,27.280000686645508
+184917,SCHW,2014-06-24,26.770000457763672
+184918,SCHW,2014-06-25,27.07999992370605
+184919,SCHW,2014-06-26,26.850000381469727
+184920,SCHW,2014-06-27,27.13999938964844
+184921,SCHW,2014-06-30,26.93000030517578
+184922,SCHW,2014-07-01,27.31999969482422
+184923,SCHW,2014-07-02,27.399999618530277
+184924,SCHW,2014-07-03,28.100000381469727
+184925,SCHW,2014-07-07,27.93000030517578
+184926,SCHW,2014-07-08,27.18000030517578
+184927,SCHW,2014-07-09,27.09000015258789
+184928,SCHW,2014-07-10,26.899999618530277
+184929,SCHW,2014-07-11,27.100000381469727
+184930,SCHW,2014-07-14,27.489999771118164
+184931,SCHW,2014-07-15,27.43000030517578
+184932,SCHW,2014-07-16,27.559999465942383
+184933,SCHW,2014-07-17,27.11000061035156
+184934,SCHW,2014-07-18,27.809999465942383
+184935,SCHW,2014-07-21,27.75
+184936,SCHW,2014-07-22,27.56999969482422
+184937,SCHW,2014-07-23,27.549999237060547
+184938,SCHW,2014-07-24,27.790000915527344
+184939,SCHW,2014-07-25,27.5
+184940,SCHW,2014-07-28,27.90999984741211
+184941,SCHW,2014-07-29,27.920000076293945
+184942,SCHW,2014-07-30,28.5
+184943,SCHW,2014-07-31,27.75
+184944,SCHW,2014-08-01,27.450000762939453
+184945,SCHW,2014-08-04,27.690000534057617
+184946,SCHW,2014-08-05,27.420000076293945
+184947,SCHW,2014-08-06,27.549999237060547
+184948,SCHW,2014-08-07,27.13999938964844
+184949,SCHW,2014-08-08,27.68000030517578
+184950,SCHW,2014-08-11,27.709999084472656
+184951,SCHW,2014-08-12,27.600000381469727
+184952,SCHW,2014-08-13,27.59000015258789
+184953,SCHW,2014-08-14,27.6299991607666
+184954,SCHW,2014-08-15,27.270000457763672
+184955,SCHW,2014-08-18,27.86000061035156
+184956,SCHW,2014-08-19,27.82999992370605
+184957,SCHW,2014-08-20,28.350000381469727
+184958,SCHW,2014-08-21,28.43000030517578
+184959,SCHW,2014-08-22,28.56999969482422
+184960,SCHW,2014-08-25,28.920000076293945
+184961,SCHW,2014-08-26,28.84000015258789
+184962,SCHW,2014-08-27,28.46999931335449
+184963,SCHW,2014-08-28,28.350000381469727
+184964,SCHW,2014-08-29,28.51000022888184
+184965,SCHW,2014-09-02,28.709999084472656
+184966,SCHW,2014-09-03,28.18000030517578
+184967,SCHW,2014-09-04,28.459999084472656
+184968,SCHW,2014-09-05,28.63999938964844
+184969,SCHW,2014-09-08,28.86000061035156
+184970,SCHW,2014-09-09,28.68000030517578
+184971,SCHW,2014-09-10,29.309999465942383
+184972,SCHW,2014-09-11,29.239999771118164
+184973,SCHW,2014-09-12,29.520000457763672
+184974,SCHW,2014-09-15,29.26000022888184
+184975,SCHW,2014-09-16,29.399999618530277
+184976,SCHW,2014-09-17,30.200000762939453
+184977,SCHW,2014-09-18,30.780000686645508
+184978,SCHW,2014-09-19,30.3700008392334
+184979,SCHW,2014-09-22,30.18000030517578
+184980,SCHW,2014-09-23,29.88999938964844
+184981,SCHW,2014-09-24,29.950000762939453
+184982,SCHW,2014-09-25,29.520000457763672
+184983,SCHW,2014-09-26,29.93000030517578
+184984,SCHW,2014-09-29,29.739999771118164
+184985,SCHW,2014-09-30,29.38999938964844
+184986,SCHW,2014-10-01,28.790000915527344
+184987,SCHW,2014-10-02,29.049999237060547
+184988,SCHW,2014-10-03,29.56999969482422
+184989,SCHW,2014-10-06,29.700000762939453
+184990,SCHW,2014-10-07,28.479999542236328
+184991,SCHW,2014-10-08,28.729999542236328
+184992,SCHW,2014-10-09,27.1299991607666
+184993,SCHW,2014-10-10,26.229999542236328
+184994,SCHW,2014-10-13,25.170000076293945
+184995,SCHW,2014-10-14,25.280000686645508
+184996,SCHW,2014-10-15,25.31999969482422
+184997,SCHW,2014-10-16,25.5
+184998,SCHW,2014-10-17,25.84000015258789
+184999,SCHW,2014-10-20,25.71999931335449
+185000,SCHW,2014-10-21,26.489999771118164
+185001,SCHW,2014-10-22,26.01000022888184
+185002,SCHW,2014-10-23,26.530000686645508
+185003,SCHW,2014-10-24,26.690000534057617
+185004,SCHW,2014-10-27,26.40999984741211
+185005,SCHW,2014-10-28,27.09000015258789
+185006,SCHW,2014-10-29,27.6299991607666
+185007,SCHW,2014-10-30,27.75
+185008,SCHW,2014-10-31,28.670000076293945
+185009,SCHW,2014-11-03,28.440000534057617
+185010,SCHW,2014-11-04,28.559999465942383
+185011,SCHW,2014-11-05,28.780000686645508
+185012,SCHW,2014-11-06,29.040000915527344
+185013,SCHW,2014-11-07,28.57999992370605
+185014,SCHW,2014-11-10,28.920000076293945
+185015,SCHW,2014-11-11,28.850000381469727
+185016,SCHW,2014-11-12,28.780000686645508
+185017,SCHW,2014-11-13,28.790000915527344
+185018,SCHW,2014-11-14,28.8700008392334
+185019,SCHW,2014-11-17,28.549999237060547
+185020,SCHW,2014-11-18,28.76000022888184
+185021,SCHW,2014-11-19,28.520000457763672
+185022,SCHW,2014-11-20,28.34000015258789
+185023,SCHW,2014-11-21,28.280000686645508
+185024,SCHW,2014-11-24,28.420000076293945
+185025,SCHW,2014-11-25,28.3700008392334
+185026,SCHW,2014-11-26,28.299999237060547
+185027,SCHW,2014-11-28,28.31999969482422
+185028,SCHW,2014-12-01,27.65999984741211
+185029,SCHW,2014-12-02,28.280000686645508
+185030,SCHW,2014-12-03,29.030000686645508
+185031,SCHW,2014-12-04,29.01000022888184
+185032,SCHW,2014-12-05,29.96999931335449
+185033,SCHW,2014-12-08,30.049999237060547
+185034,SCHW,2014-12-09,30.229999542236328
+185035,SCHW,2014-12-10,29.520000457763672
+185036,SCHW,2014-12-11,29.68000030517578
+185037,SCHW,2014-12-12,28.75
+185038,SCHW,2014-12-15,28.739999771118164
+185039,SCHW,2014-12-16,28.1200008392334
+185040,SCHW,2014-12-17,29.190000534057617
+185041,SCHW,2014-12-18,30.01000022888184
+185042,SCHW,2014-12-19,29.899999618530277
+185043,SCHW,2014-12-22,30.059999465942383
+185044,SCHW,2014-12-23,30.65999984741211
+185045,SCHW,2014-12-24,30.670000076293945
+185046,SCHW,2014-12-26,30.530000686645508
+185047,SCHW,2014-12-29,30.559999465942383
+185048,SCHW,2014-12-30,30.350000381469727
+185049,SCHW,2014-12-31,30.190000534057617
+185050,SCHW,2015-01-02,30.21999931335449
+185051,SCHW,2015-01-05,29.209999084472656
+185052,SCHW,2015-01-06,28.13999938964844
+185053,SCHW,2015-01-07,28.690000534057617
+185054,SCHW,2015-01-08,29.440000534057617
+185055,SCHW,2015-01-09,28.450000762939453
+185056,SCHW,2015-01-12,28.170000076293945
+185057,SCHW,2015-01-13,28.190000534057617
+185058,SCHW,2015-01-14,27.229999542236328
+185059,SCHW,2015-01-15,26.670000076293945
+185060,SCHW,2015-01-16,26.899999618530277
+185061,SCHW,2015-01-20,26.75
+185062,SCHW,2015-01-21,26.700000762939453
+185063,SCHW,2015-01-22,27.649999618530277
+185064,SCHW,2015-01-23,27.190000534057617
+185065,SCHW,2015-01-26,27.36000061035156
+185066,SCHW,2015-01-27,26.809999465942383
+185067,SCHW,2015-01-28,25.959999084472656
+185068,SCHW,2015-01-29,26.31999969482422
+185069,SCHW,2015-01-30,25.979999542236328
+185070,SCHW,2015-02-02,26.600000381469727
+185071,SCHW,2015-02-03,27.6200008392334
+185072,SCHW,2015-02-04,27.61000061035156
+185073,SCHW,2015-02-05,27.920000076293945
+185074,SCHW,2015-02-06,29.11000061035156
+185075,SCHW,2015-02-09,28.790000915527344
+185076,SCHW,2015-02-10,29.190000534057617
+185077,SCHW,2015-02-11,29.049999237060547
+185078,SCHW,2015-02-12,29.959999084472656
+185079,SCHW,2015-02-13,29.1299991607666
+185080,SCHW,2015-02-17,29.739999771118164
+185081,SCHW,2015-02-18,29.09000015258789
+185082,SCHW,2015-02-19,29.280000686645508
+185083,SCHW,2015-02-20,29.649999618530277
+185084,SCHW,2015-02-23,29.51000022888184
+185085,SCHW,2015-02-24,29.81999969482422
+185086,SCHW,2015-02-25,29.71999931335449
+185087,SCHW,2015-02-26,29.8700008392334
+185088,SCHW,2015-02-27,29.34000015258789
+185089,SCHW,2015-03-02,30.170000076293945
+185090,SCHW,2015-03-03,29.950000762939453
+185091,SCHW,2015-03-04,29.8700008392334
+185092,SCHW,2015-03-05,30.209999084472656
+185093,SCHW,2015-03-06,31.040000915527344
+185094,SCHW,2015-03-09,30.979999542236328
+185095,SCHW,2015-03-10,30.309999465942383
+185096,SCHW,2015-03-11,30.68000030517578
+185097,SCHW,2015-03-12,31.049999237060547
+185098,SCHW,2015-03-13,30.34000015258789
+185099,SCHW,2015-03-16,30.790000915527344
+185100,SCHW,2015-03-17,30.899999618530277
+185101,SCHW,2015-03-18,29.770000457763672
+185102,SCHW,2015-03-19,29.420000076293945
+185103,SCHW,2015-03-20,30.01000022888184
+185104,SCHW,2015-03-23,29.90999984741211
+185105,SCHW,2015-03-24,29.790000915527344
+185106,SCHW,2015-03-25,29.209999084472656
+185107,SCHW,2015-03-26,29.780000686645508
+185108,SCHW,2015-03-27,30.229999542236328
+185109,SCHW,2015-03-30,30.36000061035156
+185110,SCHW,2015-03-31,30.440000534057617
+185111,SCHW,2015-04-01,29.93000030517578
+185112,SCHW,2015-04-02,30.01000022888184
+185113,SCHW,2015-04-06,29.96999931335449
+185114,SCHW,2015-04-07,29.770000457763672
+185115,SCHW,2015-04-08,30.170000076293945
+185116,SCHW,2015-04-09,30.600000381469727
+185117,SCHW,2015-04-10,30.700000762939453
+185118,SCHW,2015-04-13,30.920000076293945
+185119,SCHW,2015-04-14,30.450000762939453
+185120,SCHW,2015-04-15,30.530000686645508
+185121,SCHW,2015-04-16,30.520000457763672
+185122,SCHW,2015-04-17,30.25
+185123,SCHW,2015-04-20,30.1200008392334
+185124,SCHW,2015-04-21,30.15999984741211
+185125,SCHW,2015-04-22,30.459999084472656
+185126,SCHW,2015-04-23,30.5
+185127,SCHW,2015-04-24,30.1200008392334
+185128,SCHW,2015-04-27,30.09000015258789
+185129,SCHW,2015-04-28,30.489999771118164
+185130,SCHW,2015-04-29,30.809999465942383
+185131,SCHW,2015-04-30,30.5
+185132,SCHW,2015-05-01,30.709999084472656
+185133,SCHW,2015-05-04,31.3799991607666
+185134,SCHW,2015-05-05,31.26000022888184
+185135,SCHW,2015-05-06,31.020000457763672
+185136,SCHW,2015-05-07,31.170000076293945
+185137,SCHW,2015-05-08,31.280000686645508
+185138,SCHW,2015-05-11,32.040000915527344
+185139,SCHW,2015-05-12,31.770000457763672
+185140,SCHW,2015-05-13,31.700000762939453
+185141,SCHW,2015-05-14,31.809999465942383
+185142,SCHW,2015-05-15,31.209999084472656
+185143,SCHW,2015-05-18,31.86000061035156
+185144,SCHW,2015-05-19,31.739999771118164
+185145,SCHW,2015-05-20,31.65999984741211
+185146,SCHW,2015-05-21,31.479999542236328
+185147,SCHW,2015-05-22,31.40999984741211
+185148,SCHW,2015-05-26,31.280000686645508
+185149,SCHW,2015-05-27,31.76000022888184
+185150,SCHW,2015-05-28,31.899999618530277
+185151,SCHW,2015-05-29,31.649999618530277
+185152,SCHW,2015-06-01,31.440000534057617
+185153,SCHW,2015-06-02,31.6299991607666
+185154,SCHW,2015-06-03,32.290000915527344
+185155,SCHW,2015-06-04,32.2599983215332
+185156,SCHW,2015-06-05,33.22999954223633
+185157,SCHW,2015-06-08,33.02000045776367
+185158,SCHW,2015-06-09,33.02000045776367
+185159,SCHW,2015-06-10,33.43000030517578
+185160,SCHW,2015-06-11,33.38999938964844
+185161,SCHW,2015-06-12,33.36000061035156
+185162,SCHW,2015-06-15,33.04999923706055
+185163,SCHW,2015-06-16,33.2400016784668
+185164,SCHW,2015-06-17,33.06999969482422
+185165,SCHW,2015-06-18,33.06999969482422
+185166,SCHW,2015-06-19,32.66999816894531
+185167,SCHW,2015-06-22,33.369998931884766
+185168,SCHW,2015-06-23,33.47999954223633
+185169,SCHW,2015-06-24,33.06999969482422
+185170,SCHW,2015-06-25,33.25
+185171,SCHW,2015-06-26,33.529998779296875
+185172,SCHW,2015-06-29,32.2599983215332
+185173,SCHW,2015-06-30,32.650001525878906
+185174,SCHW,2015-07-01,33.119998931884766
+185175,SCHW,2015-07-02,32.849998474121094
+185176,SCHW,2015-07-06,32.5
+185177,SCHW,2015-07-07,32.38999938964844
+185178,SCHW,2015-07-08,31.530000686645508
+185179,SCHW,2015-07-09,32.18000030517578
+185180,SCHW,2015-07-10,32.83000183105469
+185181,SCHW,2015-07-13,33.470001220703125
+185182,SCHW,2015-07-14,33.77000045776367
+185183,SCHW,2015-07-15,33.650001525878906
+185184,SCHW,2015-07-16,34.7599983215332
+185185,SCHW,2015-07-17,34.790000915527344
+185186,SCHW,2015-07-20,34.9900016784668
+185187,SCHW,2015-07-21,34.93000030517578
+185188,SCHW,2015-07-22,35.25
+185189,SCHW,2015-07-23,34.959999084472656
+185190,SCHW,2015-07-24,34.810001373291016
+185191,SCHW,2015-07-27,34.08000183105469
+185192,SCHW,2015-07-28,34.47999954223633
+185193,SCHW,2015-07-29,34.81999969482422
+185194,SCHW,2015-07-30,35.189998626708984
+185195,SCHW,2015-07-31,34.880001068115234
+185196,SCHW,2015-08-03,34.70000076293945
+185197,SCHW,2015-08-04,35.209999084472656
+185198,SCHW,2015-08-05,35.380001068115234
+185199,SCHW,2015-08-06,35.099998474121094
+185200,SCHW,2015-08-07,35.029998779296875
+185201,SCHW,2015-08-10,35.41999816894531
+185202,SCHW,2015-08-11,34.7400016784668
+185203,SCHW,2015-08-12,33.849998474121094
+185204,SCHW,2015-08-13,34.060001373291016
+185205,SCHW,2015-08-14,34.33000183105469
+185206,SCHW,2015-08-17,34.040000915527344
+185207,SCHW,2015-08-18,33.91999816894531
+185208,SCHW,2015-08-19,33.099998474121094
+185209,SCHW,2015-08-20,32.189998626708984
+185210,SCHW,2015-08-21,30.93000030517578
+185211,SCHW,2015-08-24,29.549999237060547
+185212,SCHW,2015-08-25,28.799999237060547
+185213,SCHW,2015-08-26,29.739999771118164
+185214,SCHW,2015-08-27,30.36000061035156
+185215,SCHW,2015-08-28,30.700000762939453
+185216,SCHW,2015-08-31,30.3799991607666
+185217,SCHW,2015-09-01,29.09000015258789
+185218,SCHW,2015-09-02,29.399999618530277
+185219,SCHW,2015-09-03,29.76000022888184
+185220,SCHW,2015-09-04,29.100000381469727
+185221,SCHW,2015-09-08,31.100000381469727
+185222,SCHW,2015-09-09,30.57999992370605
+185223,SCHW,2015-09-10,30.600000381469727
+185224,SCHW,2015-09-11,30.489999771118164
+185225,SCHW,2015-09-14,30.229999542236328
+185226,SCHW,2015-09-15,30.81999969482422
+185227,SCHW,2015-09-16,31.11000061035156
+185228,SCHW,2015-09-17,29.780000686645508
+185229,SCHW,2015-09-18,28.450000762939453
+185230,SCHW,2015-09-21,29.049999237060547
+185231,SCHW,2015-09-22,28.32999992370605
+185232,SCHW,2015-09-23,28.479999542236328
+185233,SCHW,2015-09-24,27.8799991607666
+185234,SCHW,2015-09-25,28.420000076293945
+185235,SCHW,2015-09-28,27.280000686645508
+185236,SCHW,2015-09-29,27.57999992370605
+185237,SCHW,2015-09-30,28.559999465942383
+185238,SCHW,2015-10-01,28.549999237060547
+185239,SCHW,2015-10-02,27.600000381469727
+185240,SCHW,2015-10-05,28.3700008392334
+185241,SCHW,2015-10-06,27.65999984741211
+185242,SCHW,2015-10-07,28.1299991607666
+185243,SCHW,2015-10-08,28.32999992370605
+185244,SCHW,2015-10-09,28.21999931335449
+185245,SCHW,2015-10-12,28.38999938964844
+185246,SCHW,2015-10-13,28.09000015258789
+185247,SCHW,2015-10-14,27.780000686645508
+185248,SCHW,2015-10-15,28.600000381469727
+185249,SCHW,2015-10-16,28.68000030517578
+185250,SCHW,2015-10-19,28.5
+185251,SCHW,2015-10-20,29.350000381469727
+185252,SCHW,2015-10-21,28.86000061035156
+185253,SCHW,2015-10-22,29.450000762939453
+185254,SCHW,2015-10-23,30.43000030517578
+185255,SCHW,2015-10-26,30.450000762939453
+185256,SCHW,2015-10-27,29.850000381469727
+185257,SCHW,2015-10-28,30.940000534057617
+185258,SCHW,2015-10-29,31.0
+185259,SCHW,2015-10-30,30.520000457763672
+185260,SCHW,2015-11-02,31.3700008392334
+185261,SCHW,2015-11-03,31.489999771118164
+185262,SCHW,2015-11-04,31.440000534057617
+185263,SCHW,2015-11-05,31.56999969482422
+185264,SCHW,2015-11-06,33.5099983215332
+185265,SCHW,2015-11-09,33.4900016784668
+185266,SCHW,2015-11-10,33.33000183105469
+185267,SCHW,2015-11-11,33.529998779296875
+185268,SCHW,2015-11-12,32.790000915527344
+185269,SCHW,2015-11-13,32.310001373291016
+185270,SCHW,2015-11-16,32.59000015258789
+185271,SCHW,2015-11-17,32.810001373291016
+185272,SCHW,2015-11-18,33.400001525878906
+185273,SCHW,2015-11-19,33.040000915527344
+185274,SCHW,2015-11-20,33.34000015258789
+185275,SCHW,2015-11-23,33.290000915527344
+185276,SCHW,2015-11-24,33.5
+185277,SCHW,2015-11-25,33.689998626708984
+185278,SCHW,2015-11-27,33.7400016784668
+185279,SCHW,2015-11-30,33.709999084472656
+185280,SCHW,2015-12-01,34.02000045776367
+185281,SCHW,2015-12-02,33.59000015258789
+185282,SCHW,2015-12-03,32.97999954223633
+185283,SCHW,2015-12-04,34.5099983215332
+185284,SCHW,2015-12-07,34.08000183105469
+185285,SCHW,2015-12-08,33.86000061035156
+185286,SCHW,2015-12-09,32.970001220703125
+185287,SCHW,2015-12-10,33.2599983215332
+185288,SCHW,2015-12-11,31.770000457763672
+185289,SCHW,2015-12-14,32.25
+185290,SCHW,2015-12-15,33.18000030517578
+185291,SCHW,2015-12-16,33.810001373291016
+185292,SCHW,2015-12-17,33.209999084472656
+185293,SCHW,2015-12-18,31.90999984741211
+185294,SCHW,2015-12-21,32.209999084472656
+185295,SCHW,2015-12-22,32.900001525878906
+185296,SCHW,2015-12-23,33.060001373291016
+185297,SCHW,2015-12-24,33.04999923706055
+185298,SCHW,2015-12-28,33.11000061035156
+185299,SCHW,2015-12-29,33.560001373291016
+185300,SCHW,2015-12-30,33.25
+185301,SCHW,2015-12-31,32.93000030517578
+185302,SCHW,2016-01-04,31.979999542236328
+185303,SCHW,2016-01-05,31.8799991607666
+185304,SCHW,2016-01-06,30.790000915527344
+185305,SCHW,2016-01-07,29.18000030517578
+185306,SCHW,2016-01-08,29.0
+185307,SCHW,2016-01-11,28.739999771118164
+185308,SCHW,2016-01-12,29.239999771118164
+185309,SCHW,2016-01-13,27.709999084472656
+185310,SCHW,2016-01-14,28.1200008392334
+185311,SCHW,2016-01-15,27.020000457763672
+185312,SCHW,2016-01-19,26.51000022888184
+185313,SCHW,2016-01-20,25.270000457763672
+185314,SCHW,2016-01-21,24.3799991607666
+185315,SCHW,2016-01-22,25.82999992370605
+185316,SCHW,2016-01-25,25.170000076293945
+185317,SCHW,2016-01-26,25.450000762939453
+185318,SCHW,2016-01-27,25.25
+185319,SCHW,2016-01-28,24.81999969482422
+185320,SCHW,2016-01-29,25.530000686645508
+185321,SCHW,2016-02-01,25.280000686645508
+185322,SCHW,2016-02-02,24.11000061035156
+185323,SCHW,2016-02-03,24.3799991607666
+185324,SCHW,2016-02-04,24.96999931335449
+185325,SCHW,2016-02-05,24.36000061035156
+185326,SCHW,2016-02-08,23.61000061035156
+185327,SCHW,2016-02-09,23.34000015258789
+185328,SCHW,2016-02-10,22.700000762939453
+185329,SCHW,2016-02-11,22.21999931335449
+185330,SCHW,2016-02-12,22.81999969482422
+185331,SCHW,2016-02-16,23.57999992370605
+185332,SCHW,2016-02-17,24.479999542236328
+185333,SCHW,2016-02-18,24.15999984741211
+185334,SCHW,2016-02-19,24.440000534057617
+185335,SCHW,2016-02-22,24.540000915527344
+185336,SCHW,2016-02-23,24.1299991607666
+185337,SCHW,2016-02-24,23.68000030517578
+185338,SCHW,2016-02-25,24.09000015258789
+185339,SCHW,2016-02-26,25.459999084472656
+185340,SCHW,2016-02-29,25.049999237060547
+185341,SCHW,2016-03-01,26.38999938964844
+185342,SCHW,2016-03-02,26.739999771118164
+185343,SCHW,2016-03-03,27.11000061035156
+185344,SCHW,2016-03-04,27.149999618530277
+185345,SCHW,2016-03-07,27.530000686645508
+185346,SCHW,2016-03-08,26.670000076293945
+185347,SCHW,2016-03-09,26.549999237060547
+185348,SCHW,2016-03-10,26.63999938964844
+185349,SCHW,2016-03-11,28.200000762939453
+185350,SCHW,2016-03-14,27.84000015258789
+185351,SCHW,2016-03-15,27.739999771118164
+185352,SCHW,2016-03-16,26.920000076293945
+185353,SCHW,2016-03-17,27.670000076293945
+185354,SCHW,2016-03-18,28.3700008392334
+185355,SCHW,2016-03-21,28.280000686645508
+185356,SCHW,2016-03-22,28.40999984741211
+185357,SCHW,2016-03-23,28.030000686645508
+185358,SCHW,2016-03-24,28.09000015258789
+185359,SCHW,2016-03-28,28.09000015258789
+185360,SCHW,2016-03-29,28.020000457763672
+185361,SCHW,2016-03-30,28.170000076293945
+185362,SCHW,2016-03-31,28.020000457763672
+185363,SCHW,2016-04-01,28.3799991607666
+185364,SCHW,2016-04-04,27.989999771118164
+185365,SCHW,2016-04-05,27.38999938964844
+185366,SCHW,2016-04-06,27.82999992370605
+185367,SCHW,2016-04-07,26.38999938964844
+185368,SCHW,2016-04-08,26.61000061035156
+185369,SCHW,2016-04-11,27.040000915527344
+185370,SCHW,2016-04-12,27.450000762939453
+185371,SCHW,2016-04-13,28.6200008392334
+185372,SCHW,2016-04-14,28.739999771118164
+185373,SCHW,2016-04-15,28.530000686645508
+185374,SCHW,2016-04-18,28.850000381469727
+185375,SCHW,2016-04-19,28.770000457763672
+185376,SCHW,2016-04-20,29.09000015258789
+185377,SCHW,2016-04-21,29.1299991607666
+185378,SCHW,2016-04-22,29.71999931335449
+185379,SCHW,2016-04-25,29.6299991607666
+185380,SCHW,2016-04-26,29.86000061035156
+185381,SCHW,2016-04-27,29.899999618530277
+185382,SCHW,2016-04-28,28.979999542236328
+185383,SCHW,2016-04-29,28.40999984741211
+185384,SCHW,2016-05-02,28.790000915527344
+185385,SCHW,2016-05-03,28.0
+185386,SCHW,2016-05-04,27.540000915527344
+185387,SCHW,2016-05-05,27.540000915527344
+185388,SCHW,2016-05-06,27.309999465942383
+185389,SCHW,2016-05-09,27.270000457763672
+185390,SCHW,2016-05-10,28.01000022888184
+185391,SCHW,2016-05-11,27.790000915527344
+185392,SCHW,2016-05-12,27.940000534057617
+185393,SCHW,2016-05-13,27.530000686645508
+185394,SCHW,2016-05-16,27.690000534057617
+185395,SCHW,2016-05-17,27.920000076293945
+185396,SCHW,2016-05-18,29.290000915527344
+185397,SCHW,2016-05-19,28.959999084472656
+185398,SCHW,2016-05-20,29.440000534057617
+185399,SCHW,2016-05-23,29.280000686645508
+185400,SCHW,2016-05-24,30.21999931335449
+185401,SCHW,2016-05-25,30.63999938964844
+185402,SCHW,2016-05-26,30.149999618530277
+185403,SCHW,2016-05-27,30.6299991607666
+185404,SCHW,2016-05-31,30.57999992370605
+185405,SCHW,2016-06-01,30.809999465942383
+185406,SCHW,2016-06-02,30.84000015258789
+185407,SCHW,2016-06-03,29.21999931335449
+185408,SCHW,2016-06-06,29.799999237060547
+185409,SCHW,2016-06-07,29.5
+185410,SCHW,2016-06-08,29.450000762939453
+185411,SCHW,2016-06-09,29.09000015258789
+185412,SCHW,2016-06-10,28.450000762939453
+185413,SCHW,2016-06-13,28.13999938964844
+185414,SCHW,2016-06-14,27.979999542236328
+185415,SCHW,2016-06-15,28.459999084472656
+185416,SCHW,2016-06-16,28.51000022888184
+185417,SCHW,2016-06-17,28.3799991607666
+185418,SCHW,2016-06-20,28.649999618530277
+185419,SCHW,2016-06-21,28.3799991607666
+185420,SCHW,2016-06-22,28.34000015258789
+185421,SCHW,2016-06-23,29.690000534057617
+185422,SCHW,2016-06-24,26.149999618530277
+185423,SCHW,2016-06-27,24.049999237060547
+185424,SCHW,2016-06-28,24.559999465942383
+185425,SCHW,2016-06-29,25.299999237060547
+185426,SCHW,2016-06-30,25.309999465942383
+185427,SCHW,2016-07-01,25.11000061035156
+185428,SCHW,2016-07-05,24.34000015258789
+185429,SCHW,2016-07-06,24.670000076293945
+185430,SCHW,2016-07-07,25.26000022888184
+185431,SCHW,2016-07-08,25.729999542236328
+185432,SCHW,2016-07-11,25.780000686645508
+185433,SCHW,2016-07-12,26.76000022888184
+185434,SCHW,2016-07-13,26.43000030517578
+185435,SCHW,2016-07-14,26.920000076293945
+185436,SCHW,2016-07-15,27.030000686645508
+185437,SCHW,2016-07-18,27.100000381469727
+185438,SCHW,2016-07-19,27.479999542236328
+185439,SCHW,2016-07-20,27.920000076293945
+185440,SCHW,2016-07-21,27.86000061035156
+185441,SCHW,2016-07-22,28.18000030517578
+185442,SCHW,2016-07-25,28.26000022888184
+185443,SCHW,2016-07-26,28.649999618530277
+185444,SCHW,2016-07-27,28.709999084472656
+185445,SCHW,2016-07-28,28.709999084472656
+185446,SCHW,2016-07-29,28.420000076293945
+185447,SCHW,2016-08-01,28.34000015258789
+185448,SCHW,2016-08-02,27.93000030517578
+185449,SCHW,2016-08-03,28.38999938964844
+185450,SCHW,2016-08-04,28.489999771118164
+185451,SCHW,2016-08-05,29.93000030517578
+185452,SCHW,2016-08-08,30.059999465942383
+185453,SCHW,2016-08-09,30.09000015258789
+185454,SCHW,2016-08-10,29.559999465942383
+185455,SCHW,2016-08-11,29.920000076293945
+185456,SCHW,2016-08-12,29.700000762939453
+185457,SCHW,2016-08-15,30.209999084472656
+185458,SCHW,2016-08-16,30.13999938964844
+185459,SCHW,2016-08-17,30.11000061035156
+185460,SCHW,2016-08-18,30.190000534057617
+185461,SCHW,2016-08-19,30.450000762939453
+185462,SCHW,2016-08-22,30.18000030517578
+185463,SCHW,2016-08-23,30.420000076293945
+185464,SCHW,2016-08-24,30.229999542236328
+185465,SCHW,2016-08-25,30.489999771118164
+185466,SCHW,2016-08-26,30.950000762939453
+185467,SCHW,2016-08-29,31.049999237060547
+185468,SCHW,2016-08-30,31.61000061035156
+185469,SCHW,2016-08-31,31.459999084472656
+185470,SCHW,2016-09-01,30.979999542236328
+185471,SCHW,2016-09-02,31.270000457763672
+185472,SCHW,2016-09-06,30.729999542236328
+185473,SCHW,2016-09-07,30.770000457763672
+185474,SCHW,2016-09-08,30.920000076293945
+185475,SCHW,2016-09-09,30.649999618530277
+185476,SCHW,2016-09-12,30.8700008392334
+185477,SCHW,2016-09-13,30.440000534057617
+185478,SCHW,2016-09-14,30.209999084472656
+185479,SCHW,2016-09-15,30.93000030517578
+185480,SCHW,2016-09-16,30.530000686645508
+185481,SCHW,2016-09-19,30.88999938964844
+185482,SCHW,2016-09-20,30.75
+185483,SCHW,2016-09-21,31.1299991607666
+185484,SCHW,2016-09-22,31.239999771118164
+185485,SCHW,2016-09-23,30.670000076293945
+185486,SCHW,2016-09-26,30.459999084472656
+185487,SCHW,2016-09-27,30.729999542236328
+185488,SCHW,2016-09-28,31.059999465942383
+185489,SCHW,2016-09-29,30.690000534057617
+185490,SCHW,2016-09-30,31.56999969482422
+185491,SCHW,2016-10-03,31.479999542236328
+185492,SCHW,2016-10-04,31.850000381469727
+185493,SCHW,2016-10-05,32.61000061035156
+185494,SCHW,2016-10-06,32.43000030517578
+185495,SCHW,2016-10-07,32.400001525878906
+185496,SCHW,2016-10-10,32.45000076293945
+185497,SCHW,2016-10-11,31.899999618530277
+185498,SCHW,2016-10-12,31.729999542236328
+185499,SCHW,2016-10-13,31.43000030517578
+185500,SCHW,2016-10-14,31.96999931335449
+185501,SCHW,2016-10-17,31.690000534057617
+185502,SCHW,2016-10-18,32.209999084472656
+185503,SCHW,2016-10-19,32.540000915527344
+185504,SCHW,2016-10-20,32.16999816894531
+185505,SCHW,2016-10-21,32.27000045776367
+185506,SCHW,2016-10-24,32.189998626708984
+185507,SCHW,2016-10-25,31.709999084472656
+185508,SCHW,2016-10-26,32.150001525878906
+185509,SCHW,2016-10-27,32.15999984741211
+185510,SCHW,2016-10-28,31.88999938964844
+185511,SCHW,2016-10-31,31.700000762939453
+185512,SCHW,2016-11-01,31.649999618530277
+185513,SCHW,2016-11-02,31.059999465942383
+185514,SCHW,2016-11-03,31.149999618530277
+185515,SCHW,2016-11-04,30.899999618530277
+185516,SCHW,2016-11-07,32.310001373291016
+185517,SCHW,2016-11-08,32.40999984741211
+185518,SCHW,2016-11-09,33.709999084472656
+185519,SCHW,2016-11-10,35.2599983215332
+185520,SCHW,2016-11-11,36.08000183105469
+185521,SCHW,2016-11-14,36.7599983215332
+185522,SCHW,2016-11-15,37.20000076293945
+185523,SCHW,2016-11-16,36.70000076293945
+185524,SCHW,2016-11-17,37.040000915527344
+185525,SCHW,2016-11-18,37.47999954223633
+185526,SCHW,2016-11-21,38.09999847412109
+185527,SCHW,2016-11-22,38.2400016784668
+185528,SCHW,2016-11-23,39.11000061035156
+185529,SCHW,2016-11-25,38.9900016784668
+185530,SCHW,2016-11-28,38.34999847412109
+185531,SCHW,2016-11-29,38.459999084472656
+185532,SCHW,2016-11-30,38.65999984741211
+185533,SCHW,2016-12-01,39.61000061035156
+185534,SCHW,2016-12-02,38.7599983215332
+185535,SCHW,2016-12-05,39.0
+185536,SCHW,2016-12-06,39.27000045776367
+185537,SCHW,2016-12-07,39.369998931884766
+185538,SCHW,2016-12-08,39.41999816894531
+185539,SCHW,2016-12-09,39.31999969482422
+185540,SCHW,2016-12-12,39.02999877929688
+185541,SCHW,2016-12-13,38.95000076293945
+185542,SCHW,2016-12-14,39.0
+185543,SCHW,2016-12-15,39.41999816894531
+185544,SCHW,2016-12-16,38.84000015258789
+185545,SCHW,2016-12-19,38.75
+185546,SCHW,2016-12-20,40.150001525878906
+185547,SCHW,2016-12-21,39.97999954223633
+185548,SCHW,2016-12-22,39.77000045776367
+185549,SCHW,2016-12-23,40.31999969482422
+185550,SCHW,2016-12-27,40.470001220703125
+185551,SCHW,2016-12-28,39.88999938964844
+185552,SCHW,2016-12-29,39.58000183105469
+185553,SCHW,2016-12-30,39.470001220703125
+185554,SCHW,2017-01-03,40.20000076293945
+185555,SCHW,2017-01-04,41.220001220703125
+185556,SCHW,2017-01-05,40.970001220703125
+185557,SCHW,2017-01-06,41.22999954223633
+185558,SCHW,2017-01-09,41.119998931884766
+185559,SCHW,2017-01-10,41.18999862670898
+185560,SCHW,2017-01-11,41.31999969482422
+185561,SCHW,2017-01-12,41.2599983215332
+185562,SCHW,2017-01-13,41.40999984741211
+185563,SCHW,2017-01-17,40.33000183105469
+185564,SCHW,2017-01-18,41.09999847412109
+185565,SCHW,2017-01-19,41.43999862670898
+185566,SCHW,2017-01-20,41.310001373291016
+185567,SCHW,2017-01-23,41.18999862670898
+185568,SCHW,2017-01-24,41.79999923706055
+185569,SCHW,2017-01-25,42.290000915527344
+185570,SCHW,2017-01-26,42.45000076293945
+185571,SCHW,2017-01-27,42.310001373291016
+185572,SCHW,2017-01-30,41.83000183105469
+185573,SCHW,2017-01-31,41.2400016784668
+185574,SCHW,2017-02-01,41.34000015258789
+185575,SCHW,2017-02-02,39.16999816894531
+185576,SCHW,2017-02-03,40.16999816894531
+185577,SCHW,2017-02-06,39.7400016784668
+185578,SCHW,2017-02-07,39.68000030517578
+185579,SCHW,2017-02-08,39.43999862670898
+185580,SCHW,2017-02-09,40.08000183105469
+185581,SCHW,2017-02-10,39.93999862670898
+185582,SCHW,2017-02-13,40.720001220703125
+185583,SCHW,2017-02-14,41.2599983215332
+185584,SCHW,2017-02-15,42.15999984741211
+185585,SCHW,2017-02-16,41.54999923706055
+185586,SCHW,2017-02-17,41.54999923706055
+185587,SCHW,2017-02-21,41.77999877929688
+185588,SCHW,2017-02-22,41.619998931884766
+185589,SCHW,2017-02-23,41.2400016784668
+185590,SCHW,2017-02-24,41.11000061035156
+185591,SCHW,2017-02-27,41.72999954223633
+185592,SCHW,2017-02-28,40.40999984741211
+185593,SCHW,2017-03-01,42.9900016784668
+185594,SCHW,2017-03-02,42.22999954223633
+185595,SCHW,2017-03-03,42.45000076293945
+185596,SCHW,2017-03-06,42.11000061035156
+185597,SCHW,2017-03-07,41.65999984741211
+185598,SCHW,2017-03-08,41.86000061035156
+185599,SCHW,2017-03-09,42.25
+185600,SCHW,2017-03-10,42.47999954223633
+185601,SCHW,2017-03-13,42.97999954223633
+185602,SCHW,2017-03-14,42.66999816894531
+185603,SCHW,2017-03-15,42.720001220703125
+185604,SCHW,2017-03-16,43.52999877929688
+185605,SCHW,2017-03-17,42.86000061035156
+185606,SCHW,2017-03-20,42.25
+185607,SCHW,2017-03-21,40.43999862670898
+185608,SCHW,2017-03-22,40.15999984741211
+185609,SCHW,2017-03-23,40.16999816894531
+185610,SCHW,2017-03-24,40.02000045776367
+185611,SCHW,2017-03-27,39.41999816894531
+185612,SCHW,2017-03-28,40.4900016784668
+185613,SCHW,2017-03-29,40.45000076293945
+185614,SCHW,2017-03-30,41.13999938964844
+185615,SCHW,2017-03-31,40.810001373291016
+185616,SCHW,2017-04-03,40.56999969482422
+185617,SCHW,2017-04-04,40.22999954223633
+185618,SCHW,2017-04-05,39.47999954223633
+185619,SCHW,2017-04-06,40.060001373291016
+185620,SCHW,2017-04-07,39.900001525878906
+185621,SCHW,2017-04-10,39.29999923706055
+185622,SCHW,2017-04-11,38.93000030517578
+185623,SCHW,2017-04-12,38.400001525878906
+185624,SCHW,2017-04-13,37.52999877929688
+185625,SCHW,2017-04-17,38.13999938964844
+185626,SCHW,2017-04-18,37.90999984741211
+185627,SCHW,2017-04-19,38.27999877929688
+185628,SCHW,2017-04-20,38.68000030517578
+185629,SCHW,2017-04-21,38.33000183105469
+185630,SCHW,2017-04-24,39.18999862670898
+185631,SCHW,2017-04-25,39.619998931884766
+185632,SCHW,2017-04-26,40.060001373291016
+185633,SCHW,2017-04-27,39.25
+185634,SCHW,2017-04-28,38.84999847412109
+185635,SCHW,2017-05-01,39.72999954223633
+185636,SCHW,2017-05-02,40.02999877929688
+185637,SCHW,2017-05-03,40.400001525878906
+185638,SCHW,2017-05-04,40.15999984741211
+185639,SCHW,2017-05-05,40.130001068115234
+185640,SCHW,2017-05-08,40.40999984741211
+185641,SCHW,2017-05-09,40.5
+185642,SCHW,2017-05-10,40.150001525878906
+185643,SCHW,2017-05-11,40.02000045776367
+185644,SCHW,2017-05-12,39.61000061035156
+185645,SCHW,2017-05-15,40.540000915527344
+185646,SCHW,2017-05-16,40.66999816894531
+185647,SCHW,2017-05-17,38.119998931884766
+185648,SCHW,2017-05-18,38.33000183105469
+185649,SCHW,2017-05-19,38.2599983215332
+185650,SCHW,2017-05-22,38.52000045776367
+185651,SCHW,2017-05-23,38.869998931884766
+185652,SCHW,2017-05-24,39.0099983215332
+185653,SCHW,2017-05-25,39.40999984741211
+185654,SCHW,2017-05-26,39.52000045776367
+185655,SCHW,2017-05-30,38.65999984741211
+185656,SCHW,2017-05-31,38.75
+185657,SCHW,2017-06-01,39.70000076293945
+185658,SCHW,2017-06-02,38.95000076293945
+185659,SCHW,2017-06-05,39.09999847412109
+185660,SCHW,2017-06-06,38.720001220703125
+185661,SCHW,2017-06-07,38.869998931884766
+185662,SCHW,2017-06-08,39.7599983215332
+185663,SCHW,2017-06-09,41.290000915527344
+185664,SCHW,2017-06-12,41.880001068115234
+185665,SCHW,2017-06-13,42.04999923706055
+185666,SCHW,2017-06-14,42.29999923706055
+185667,SCHW,2017-06-15,42.119998931884766
+185668,SCHW,2017-06-16,41.91999816894531
+185669,SCHW,2017-06-19,42.459999084472656
+185670,SCHW,2017-06-20,42.13999938964844
+185671,SCHW,2017-06-21,41.75
+185672,SCHW,2017-06-22,41.630001068115234
+185673,SCHW,2017-06-23,41.619998931884766
+185674,SCHW,2017-06-26,41.84999847412109
+185675,SCHW,2017-06-27,42.619998931884766
+185676,SCHW,2017-06-28,42.84999847412109
+185677,SCHW,2017-06-29,43.0099983215332
+185678,SCHW,2017-06-30,42.959999084472656
+185679,SCHW,2017-07-03,43.47999954223633
+185680,SCHW,2017-07-05,43.68000030517578
+185681,SCHW,2017-07-06,43.47999954223633
+185682,SCHW,2017-07-07,43.31999969482422
+185683,SCHW,2017-07-10,43.630001068115234
+185684,SCHW,2017-07-11,43.09999847412109
+185685,SCHW,2017-07-12,43.04999923706055
+185686,SCHW,2017-07-13,43.18000030517578
+185687,SCHW,2017-07-14,43.040000915527344
+185688,SCHW,2017-07-17,42.93000030517578
+185689,SCHW,2017-07-18,42.86000061035156
+185690,SCHW,2017-07-19,42.16999816894531
+185691,SCHW,2017-07-20,42.13999938964844
+185692,SCHW,2017-07-21,42.150001525878906
+185693,SCHW,2017-07-24,41.959999084472656
+185694,SCHW,2017-07-25,42.95000076293945
+185695,SCHW,2017-07-26,42.77999877929688
+185696,SCHW,2017-07-27,42.540000915527344
+185697,SCHW,2017-07-28,42.54999923706055
+185698,SCHW,2017-07-31,42.900001525878906
+185699,SCHW,2017-08-01,43.130001068115234
+185700,SCHW,2017-08-02,43.02000045776367
+185701,SCHW,2017-08-03,42.880001068115234
+185702,SCHW,2017-08-04,43.11000061035156
+185703,SCHW,2017-08-07,42.880001068115234
+185704,SCHW,2017-08-08,42.720001220703125
+185705,SCHW,2017-08-09,42.02000045776367
+185706,SCHW,2017-08-10,40.61000061035156
+185707,SCHW,2017-08-11,40.650001525878906
+185708,SCHW,2017-08-14,41.119998931884766
+185709,SCHW,2017-08-15,40.93000030517578
+185710,SCHW,2017-08-16,40.7400016784668
+185711,SCHW,2017-08-17,39.66999816894531
+185712,SCHW,2017-08-18,39.5099983215332
+185713,SCHW,2017-08-21,39.27000045776367
+185714,SCHW,2017-08-22,39.77000045776367
+185715,SCHW,2017-08-23,39.7599983215332
+185716,SCHW,2017-08-24,39.63999938964844
+185717,SCHW,2017-08-25,39.7599983215332
+185718,SCHW,2017-08-28,39.540000915527344
+185719,SCHW,2017-08-29,39.18000030517578
+185720,SCHW,2017-08-30,39.56999969482422
+185721,SCHW,2017-08-31,39.900001525878906
+185722,SCHW,2017-09-01,40.15999984741211
+185723,SCHW,2017-09-05,38.77000045776367
+185724,SCHW,2017-09-06,38.93000030517578
+185725,SCHW,2017-09-07,38.11000061035156
+185726,SCHW,2017-09-08,38.68000030517578
+185727,SCHW,2017-09-11,39.310001373291016
+185728,SCHW,2017-09-12,39.84000015258789
+185729,SCHW,2017-09-13,39.79999923706055
+185730,SCHW,2017-09-14,39.9900016784668
+185731,SCHW,2017-09-15,40.209999084472656
+185732,SCHW,2017-09-18,40.650001525878906
+185733,SCHW,2017-09-19,41.040000915527344
+185734,SCHW,2017-09-20,41.61000061035156
+185735,SCHW,2017-09-21,42.08000183105469
+185736,SCHW,2017-09-22,42.540000915527344
+185737,SCHW,2017-09-25,42.5
+185738,SCHW,2017-09-26,42.83000183105469
+185739,SCHW,2017-09-27,44.040000915527344
+185740,SCHW,2017-09-28,43.630001068115234
+185741,SCHW,2017-09-29,43.7400016784668
+185742,SCHW,2017-10-02,44.040000915527344
+185743,SCHW,2017-10-03,44.459999084472656
+185744,SCHW,2017-10-04,44.27999877929688
+185745,SCHW,2017-10-05,45.18000030517578
+185746,SCHW,2017-10-06,45.34000015258789
+185747,SCHW,2017-10-09,45.40999984741211
+185748,SCHW,2017-10-10,45.09000015258789
+185749,SCHW,2017-10-11,45.310001373291016
+185750,SCHW,2017-10-12,45.02999877929688
+185751,SCHW,2017-10-13,44.72999954223633
+185752,SCHW,2017-10-16,44.470001220703125
+185753,SCHW,2017-10-17,43.38999938964844
+185754,SCHW,2017-10-18,43.47999954223633
+185755,SCHW,2017-10-19,43.27000045776367
+185756,SCHW,2017-10-20,44.68000030517578
+185757,SCHW,2017-10-23,44.470001220703125
+185758,SCHW,2017-10-24,45.18999862670898
+185759,SCHW,2017-10-25,44.650001525878906
+185760,SCHW,2017-10-26,45.34999847412109
+185761,SCHW,2017-10-27,44.90999984741211
+185762,SCHW,2017-10-30,44.84999847412109
+185763,SCHW,2017-10-31,44.84000015258789
+185764,SCHW,2017-11-01,44.2400016784668
+185765,SCHW,2017-11-02,45.060001373291016
+185766,SCHW,2017-11-03,44.81999969482422
+185767,SCHW,2017-11-06,44.650001525878906
+185768,SCHW,2017-11-07,44.150001525878906
+185769,SCHW,2017-11-08,44.27999877929688
+185770,SCHW,2017-11-09,44.0
+185771,SCHW,2017-11-10,44.27000045776367
+185772,SCHW,2017-11-13,44.59999847412109
+185773,SCHW,2017-11-14,44.59000015258789
+185774,SCHW,2017-11-15,44.540000915527344
+185775,SCHW,2017-11-16,44.63999938964844
+185776,SCHW,2017-11-17,44.68000030517578
+185777,SCHW,2017-11-20,45.119998931884766
+185778,SCHW,2017-11-21,46.08000183105469
+185779,SCHW,2017-11-22,45.79999923706055
+185780,SCHW,2017-11-24,45.77999877929688
+185781,SCHW,2017-11-27,45.77000045776367
+185782,SCHW,2017-11-28,47.13999938964844
+185783,SCHW,2017-11-29,48.41999816894531
+185784,SCHW,2017-11-30,48.790000915527344
+185785,SCHW,2017-12-01,49.5
+185786,SCHW,2017-12-04,51.54999923706055
+185787,SCHW,2017-12-05,50.77999877929688
+185788,SCHW,2017-12-06,50.540000915527344
+185789,SCHW,2017-12-07,51.08000183105469
+185790,SCHW,2017-12-08,51.38999938964844
+185791,SCHW,2017-12-11,50.720001220703125
+185792,SCHW,2017-12-12,51.560001373291016
+185793,SCHW,2017-12-13,50.33000183105469
+185794,SCHW,2017-12-14,50.20000076293945
+185795,SCHW,2017-12-15,51.27999877929688
+185796,SCHW,2017-12-18,51.7400016784668
+185797,SCHW,2017-12-19,51.810001373291016
+185798,SCHW,2017-12-20,51.810001373291016
+185799,SCHW,2017-12-21,52.27999877929688
+185800,SCHW,2017-12-22,52.08000183105469
+185801,SCHW,2017-12-26,51.869998931884766
+185802,SCHW,2017-12-27,51.84999847412109
+185803,SCHW,2017-12-28,52.040000915527344
+185804,SCHW,2017-12-29,51.369998931884766
+185805,SCHW,2018-01-02,51.43999862670898
+185806,SCHW,2018-01-03,51.52000045776367
+185807,SCHW,2018-01-04,51.810001373291016
+185808,SCHW,2018-01-05,52.0099983215332
+185809,SCHW,2018-01-08,52.2400016784668
+185810,SCHW,2018-01-09,53.34000015258789
+185811,SCHW,2018-01-10,53.560001373291016
+185812,SCHW,2018-01-11,54.16999816894531
+185813,SCHW,2018-01-12,55.38999938964844
+185814,SCHW,2018-01-16,55.52999877929688
+185815,SCHW,2018-01-17,56.09000015258789
+185816,SCHW,2018-01-18,55.33000183105469
+185817,SCHW,2018-01-19,55.47999954223633
+185818,SCHW,2018-01-22,55.43999862670898
+185819,SCHW,2018-01-23,55.31999969482422
+185820,SCHW,2018-01-24,55.38999938964844
+185821,SCHW,2018-01-25,54.18000030517578
+185822,SCHW,2018-01-26,54.27000045776367
+185823,SCHW,2018-01-29,54.04999923706055
+185824,SCHW,2018-01-30,53.20000076293945
+185825,SCHW,2018-01-31,53.34000015258789
+185826,SCHW,2018-02-01,54.90999984741211
+185827,SCHW,2018-02-02,53.34000015258789
+185828,SCHW,2018-02-05,51.290000915527344
+185829,SCHW,2018-02-06,52.86000061035156
+185830,SCHW,2018-02-07,52.02999877929688
+185831,SCHW,2018-02-08,48.900001525878906
+185832,SCHW,2018-02-09,50.119998931884766
+185833,SCHW,2018-02-12,50.93999862670898
+185834,SCHW,2018-02-13,51.150001525878906
+185835,SCHW,2018-02-14,52.400001525878906
+185836,SCHW,2018-02-15,52.33000183105469
+185837,SCHW,2018-02-16,52.16999816894531
+185838,SCHW,2018-02-20,52.34000015258789
+185839,SCHW,2018-02-21,52.29999923706055
+185840,SCHW,2018-02-22,52.02999877929688
+185841,SCHW,2018-02-23,52.7400016784668
+185842,SCHW,2018-02-26,53.72999954223633
+185843,SCHW,2018-02-27,53.79999923706055
+185844,SCHW,2018-02-28,53.02000045776367
+185845,SCHW,2018-03-01,52.04999923706055
+185846,SCHW,2018-03-02,52.630001068115234
+185847,SCHW,2018-03-05,53.61000061035156
+185848,SCHW,2018-03-06,54.72999954223633
+185849,SCHW,2018-03-07,55.43000030517578
+185850,SCHW,2018-03-08,55.90999984741211
+185851,SCHW,2018-03-09,57.70000076293945
+185852,SCHW,2018-03-12,57.7599983215332
+185853,SCHW,2018-03-13,56.68000030517578
+185854,SCHW,2018-03-14,55.93999862670898
+185855,SCHW,2018-03-15,55.59000015258789
+185856,SCHW,2018-03-16,55.709999084472656
+185857,SCHW,2018-03-19,55.66999816894531
+185858,SCHW,2018-03-20,55.970001220703125
+185859,SCHW,2018-03-21,55.84000015258789
+185860,SCHW,2018-03-22,53.400001525878906
+185861,SCHW,2018-03-23,51.31999969482422
+185862,SCHW,2018-03-26,52.959999084472656
+185863,SCHW,2018-03-27,51.52999877929688
+185864,SCHW,2018-03-28,50.900001525878906
+185865,SCHW,2018-03-29,52.220001220703125
+185866,SCHW,2018-04-02,50.40999984741211
+185867,SCHW,2018-04-03,51.150001525878906
+185868,SCHW,2018-04-04,51.75
+185869,SCHW,2018-04-05,52.34999847412109
+185870,SCHW,2018-04-06,50.11000061035156
+185871,SCHW,2018-04-09,50.209999084472656
+185872,SCHW,2018-04-10,51.5099983215332
+185873,SCHW,2018-04-11,50.91999816894531
+185874,SCHW,2018-04-12,51.72999954223633
+185875,SCHW,2018-04-13,51.040000915527344
+185876,SCHW,2018-04-16,53.08000183105469
+185877,SCHW,2018-04-17,53.61000061035156
+185878,SCHW,2018-04-18,52.18000030517578
+185879,SCHW,2018-04-19,53.68000030517578
+185880,SCHW,2018-04-20,54.9900016784668
+185881,SCHW,2018-04-23,55.369998931884766
+185882,SCHW,2018-04-24,54.4900016784668
+185883,SCHW,2018-04-25,54.59999847412109
+185884,SCHW,2018-04-26,55.650001525878906
+185885,SCHW,2018-04-27,55.9900016784668
+185886,SCHW,2018-04-30,55.68000030517578
+185887,SCHW,2018-05-01,55.61000061035156
+185888,SCHW,2018-05-02,55.650001525878906
+185889,SCHW,2018-05-03,55.0
+185890,SCHW,2018-05-04,56.09000015258789
+185891,SCHW,2018-05-07,56.970001220703125
+185892,SCHW,2018-05-08,57.29999923706055
+185893,SCHW,2018-05-09,58.72999954223633
+185894,SCHW,2018-05-10,59.0
+185895,SCHW,2018-05-11,59.459999084472656
+185896,SCHW,2018-05-14,58.93000030517578
+185897,SCHW,2018-05-15,58.81999969482422
+185898,SCHW,2018-05-16,58.880001068115234
+185899,SCHW,2018-05-17,59.31999969482422
+185900,SCHW,2018-05-18,59.13999938964844
+185901,SCHW,2018-05-21,59.43999862670898
+185902,SCHW,2018-05-22,59.59000015258789
+185903,SCHW,2018-05-23,58.93000030517578
+185904,SCHW,2018-05-24,58.13999938964844
+185905,SCHW,2018-05-25,57.29999923706055
+185906,SCHW,2018-05-29,55.13999938964844
+185907,SCHW,2018-05-30,56.0099983215332
+185908,SCHW,2018-05-31,55.619998931884766
+185909,SCHW,2018-06-01,56.72999954223633
+185910,SCHW,2018-06-04,56.86000061035156
+185911,SCHW,2018-06-05,56.29999923706055
+185912,SCHW,2018-06-06,57.95000076293945
+185913,SCHW,2018-06-07,57.34000015258789
+185914,SCHW,2018-06-08,57.72999954223633
+185915,SCHW,2018-06-11,57.40999984741211
+185916,SCHW,2018-06-12,57.310001373291016
+185917,SCHW,2018-06-13,57.36000061035156
+185918,SCHW,2018-06-14,56.61000061035156
+185919,SCHW,2018-06-15,56.09000015258789
+185920,SCHW,2018-06-18,55.47999954223633
+185921,SCHW,2018-06-19,55.27000045776367
+185922,SCHW,2018-06-20,55.540000915527344
+185923,SCHW,2018-06-21,55.310001373291016
+185924,SCHW,2018-06-22,54.900001525878906
+185925,SCHW,2018-06-25,53.40999984741211
+185926,SCHW,2018-06-26,53.06999969482422
+185927,SCHW,2018-06-27,51.900001525878906
+185928,SCHW,2018-06-28,51.709999084472656
+185929,SCHW,2018-06-29,51.09999847412109
+185930,SCHW,2018-07-02,51.29999923706055
+185931,SCHW,2018-07-03,50.2400016784668
+185932,SCHW,2018-07-05,49.47999954223633
+185933,SCHW,2018-07-06,50.650001525878906
+185934,SCHW,2018-07-09,51.900001525878906
+185935,SCHW,2018-07-10,51.11000061035156
+185936,SCHW,2018-07-11,50.470001220703125
+185937,SCHW,2018-07-12,50.75
+185938,SCHW,2018-07-13,50.619998931884766
+185939,SCHW,2018-07-16,51.060001373291016
+185940,SCHW,2018-07-17,52.880001068115234
+185941,SCHW,2018-07-18,54.220001220703125
+185942,SCHW,2018-07-19,52.880001068115234
+185943,SCHW,2018-07-20,52.150001525878906
+185944,SCHW,2018-07-23,52.61000061035156
+185945,SCHW,2018-07-24,52.86000061035156
+185946,SCHW,2018-07-25,52.93999862670898
+185947,SCHW,2018-07-26,52.650001525878906
+185948,SCHW,2018-07-27,52.54999923706055
+185949,SCHW,2018-07-30,51.31999969482422
+185950,SCHW,2018-07-31,51.060001373291016
+185951,SCHW,2018-08-01,50.880001068115234
+185952,SCHW,2018-08-02,50.130001068115234
+185953,SCHW,2018-08-03,50.290000915527344
+185954,SCHW,2018-08-06,50.400001525878906
+185955,SCHW,2018-08-07,50.790000915527344
+185956,SCHW,2018-08-08,50.5
+185957,SCHW,2018-08-09,50.72999954223633
+185958,SCHW,2018-08-10,50.61000061035156
+185959,SCHW,2018-08-13,50.11000061035156
+185960,SCHW,2018-08-14,50.52999877929688
+185961,SCHW,2018-08-15,50.2400016784668
+185962,SCHW,2018-08-16,51.130001068115234
+185963,SCHW,2018-08-17,50.900001525878906
+185964,SCHW,2018-08-20,51.41999816894531
+185965,SCHW,2018-08-21,50.16999816894531
+185966,SCHW,2018-08-22,50.93000030517578
+185967,SCHW,2018-08-23,50.16999816894531
+185968,SCHW,2018-08-24,50.54999923706055
+185969,SCHW,2018-08-27,51.369998931884766
+185970,SCHW,2018-08-28,51.2400016784668
+185971,SCHW,2018-08-29,51.33000183105469
+185972,SCHW,2018-08-30,50.560001373291016
+185973,SCHW,2018-08-31,50.790000915527344
+185974,SCHW,2018-09-04,51.31999969482422
+185975,SCHW,2018-09-05,50.52000045776367
+185976,SCHW,2018-09-06,49.5099983215332
+185977,SCHW,2018-09-07,50.15999984741211
+185978,SCHW,2018-09-10,50.619998931884766
+185979,SCHW,2018-09-11,50.97999954223633
+185980,SCHW,2018-09-12,50.709999084472656
+185981,SCHW,2018-09-13,50.41999816894531
+185982,SCHW,2018-09-14,51.15999984741211
+185983,SCHW,2018-09-17,50.31999969482422
+185984,SCHW,2018-09-18,50.619998931884766
+185985,SCHW,2018-09-19,51.9900016784668
+185986,SCHW,2018-09-20,52.06999969482422
+185987,SCHW,2018-09-21,51.84000015258789
+185988,SCHW,2018-09-24,51.560001373291016
+185989,SCHW,2018-09-25,51.619998931884766
+185990,SCHW,2018-09-26,50.720001220703125
+185991,SCHW,2018-09-27,50.52000045776367
+185992,SCHW,2018-09-28,49.150001525878906
+185993,SCHW,2018-10-01,49.54999923706055
+185994,SCHW,2018-10-02,49.84999847412109
+185995,SCHW,2018-10-03,50.79999923706055
+185996,SCHW,2018-10-04,51.68000030517578
+185997,SCHW,2018-10-05,51.47999954223633
+185998,SCHW,2018-10-08,51.66999816894531
+185999,SCHW,2018-10-09,52.16999816894531
+186000,SCHW,2018-10-10,49.59000015258789
+186001,SCHW,2018-10-11,48.130001068115234
+186002,SCHW,2018-10-12,49.0099983215332
+186003,SCHW,2018-10-15,47.63999938964844
+186004,SCHW,2018-10-16,48.22999954223633
+186005,SCHW,2018-10-17,48.040000915527344
+186006,SCHW,2018-10-18,46.70000076293945
+186007,SCHW,2018-10-19,46.83000183105469
+186008,SCHW,2018-10-22,45.59999847412109
+186009,SCHW,2018-10-23,44.540000915527344
+186010,SCHW,2018-10-24,42.56999969482422
+186011,SCHW,2018-10-25,43.18000030517578
+186012,SCHW,2018-10-26,43.18999862670898
+186013,SCHW,2018-10-29,43.70000076293945
+186014,SCHW,2018-10-30,45.56999969482422
+186015,SCHW,2018-10-31,46.2400016784668
+186016,SCHW,2018-11-01,46.38999938964844
+186017,SCHW,2018-11-02,46.58000183105469
+186018,SCHW,2018-11-05,47.27999877929688
+186019,SCHW,2018-11-06,47.7599983215332
+186020,SCHW,2018-11-07,48.58000183105469
+186021,SCHW,2018-11-08,48.630001068115234
+186022,SCHW,2018-11-09,47.63999938964844
+186023,SCHW,2018-11-12,46.72999954223633
+186024,SCHW,2018-11-13,47.04999923706055
+186025,SCHW,2018-11-14,46.86000061035156
+186026,SCHW,2018-11-15,47.31999969482422
+186027,SCHW,2018-11-16,46.959999084472656
+186028,SCHW,2018-11-19,45.970001220703125
+186029,SCHW,2018-11-20,44.52999877929688
+186030,SCHW,2018-11-21,44.869998931884766
+186031,SCHW,2018-11-23,44.08000183105469
+186032,SCHW,2018-11-26,45.09000015258789
+186033,SCHW,2018-11-27,45.33000183105469
+186034,SCHW,2018-11-28,45.65999984741211
+186035,SCHW,2018-11-29,44.15999984741211
+186036,SCHW,2018-11-30,44.79999923706055
+186037,SCHW,2018-12-03,45.459999084472656
+186038,SCHW,2018-12-04,43.0099983215332
+186039,SCHW,2018-12-06,42.59999847412109
+186040,SCHW,2018-12-07,41.470001220703125
+186041,SCHW,2018-12-10,41.09999847412109
+186042,SCHW,2018-12-11,41.25
+186043,SCHW,2018-12-12,41.880001068115234
+186044,SCHW,2018-12-13,41.43000030517578
+186045,SCHW,2018-12-14,41.18999862670898
+186046,SCHW,2018-12-17,40.70000076293945
+186047,SCHW,2018-12-18,40.45000076293945
+186048,SCHW,2018-12-19,39.720001220703125
+186049,SCHW,2018-12-20,39.619998931884766
+186050,SCHW,2018-12-21,39.13999938964844
+186051,SCHW,2018-12-24,38.25
+186052,SCHW,2018-12-26,40.560001373291016
+186053,SCHW,2018-12-27,41.060001373291016
+186054,SCHW,2018-12-28,41.060001373291016
+186055,SCHW,2018-12-31,41.52999877929688
+186056,SCHW,2019-01-02,41.58000183105469
+186057,SCHW,2019-01-03,40.720001220703125
+186058,SCHW,2019-01-04,42.43999862670898
+186059,SCHW,2019-01-07,42.7400016784668
+186060,SCHW,2019-01-08,43.27999877929688
+186061,SCHW,2019-01-09,43.83000183105469
+186062,SCHW,2019-01-10,43.709999084472656
+186063,SCHW,2019-01-11,43.81999969482422
+186064,SCHW,2019-01-14,43.79999923706055
+186065,SCHW,2019-01-15,44.25
+186066,SCHW,2019-01-16,46.70000076293945
+186067,SCHW,2019-01-17,46.91999816894531
+186068,SCHW,2019-01-18,47.97999954223633
+186069,SCHW,2019-01-22,47.470001220703125
+186070,SCHW,2019-01-23,47.31999969482422
+186071,SCHW,2019-01-24,47.380001068115234
+186072,SCHW,2019-01-25,47.970001220703125
+186073,SCHW,2019-01-28,47.52000045776367
+186074,SCHW,2019-01-29,47.720001220703125
+186075,SCHW,2019-01-30,46.869998931884766
+186076,SCHW,2019-01-31,46.77000045776367
+186077,SCHW,2019-02-01,47.02999877929688
+186078,SCHW,2019-02-04,47.20000076293945
+186079,SCHW,2019-02-05,46.59000015258789
+186080,SCHW,2019-02-06,46.11000061035156
+186081,SCHW,2019-02-07,45.18000030517578
+186082,SCHW,2019-02-08,44.7599983215332
+186083,SCHW,2019-02-11,44.7400016784668
+186084,SCHW,2019-02-12,45.880001068115234
+186085,SCHW,2019-02-13,45.97999954223633
+186086,SCHW,2019-02-14,45.290000915527344
+186087,SCHW,2019-02-15,46.36000061035156
+186088,SCHW,2019-02-19,47.060001373291016
+186089,SCHW,2019-02-20,46.45000076293945
+186090,SCHW,2019-02-21,45.720001220703125
+186091,SCHW,2019-02-22,46.16999816894531
+186092,SCHW,2019-02-25,46.0099983215332
+186093,SCHW,2019-02-26,46.560001373291016
+186094,SCHW,2019-02-27,46.56999969482422
+186095,SCHW,2019-02-28,46.0099983215332
+186096,SCHW,2019-03-01,46.810001373291016
+186097,SCHW,2019-03-04,45.650001525878906
+186098,SCHW,2019-03-05,45.880001068115234
+186099,SCHW,2019-03-06,45.2599983215332
+186100,SCHW,2019-03-07,44.02000045776367
+186101,SCHW,2019-03-08,43.45000076293945
+186102,SCHW,2019-03-11,43.790000915527344
+186103,SCHW,2019-03-12,43.9900016784668
+186104,SCHW,2019-03-13,44.40999984741211
+186105,SCHW,2019-03-14,45.29999923706055
+186106,SCHW,2019-03-15,45.45000076293945
+186107,SCHW,2019-03-18,45.900001525878906
+186108,SCHW,2019-03-19,45.7400016784668
+186109,SCHW,2019-03-20,44.560001373291016
+186110,SCHW,2019-03-21,43.810001373291016
+186111,SCHW,2019-03-22,41.79999923706055
+186112,SCHW,2019-03-25,41.83000183105469
+186113,SCHW,2019-03-26,42.54999923706055
+186114,SCHW,2019-03-27,41.90999984741211
+186115,SCHW,2019-03-28,42.68999862670898
+186116,SCHW,2019-03-29,42.7599983215332
+186117,SCHW,2019-04-01,44.130001068115234
+186118,SCHW,2019-04-02,44.380001068115234
+186119,SCHW,2019-04-03,44.630001068115234
+186120,SCHW,2019-04-04,44.869998931884766
+186121,SCHW,2019-04-05,44.54999923706055
+186122,SCHW,2019-04-08,44.77999877929688
+186123,SCHW,2019-04-09,44.45000076293945
+186124,SCHW,2019-04-10,44.27000045776367
+186125,SCHW,2019-04-11,44.2599983215332
+186126,SCHW,2019-04-12,45.34999847412109
+186127,SCHW,2019-04-15,45.02999877929688
+186128,SCHW,2019-04-16,45.65999984741211
+186129,SCHW,2019-04-17,46.09999847412109
+186130,SCHW,2019-04-18,45.54999923706055
+186131,SCHW,2019-04-22,45.45000076293945
+186132,SCHW,2019-04-23,45.560001373291016
+186133,SCHW,2019-04-24,45.06999969482422
+186134,SCHW,2019-04-25,45.310001373291016
+186135,SCHW,2019-04-26,44.900001525878906
+186136,SCHW,2019-04-29,45.900001525878906
+186137,SCHW,2019-04-30,45.77999877929688
+186138,SCHW,2019-05-01,45.560001373291016
+186139,SCHW,2019-05-02,45.880001068115234
+186140,SCHW,2019-05-03,46.2400016784668
+186141,SCHW,2019-05-06,46.2599983215332
+186142,SCHW,2019-05-07,45.68000030517578
+186143,SCHW,2019-05-08,45.58000183105469
+186144,SCHW,2019-05-09,45.81999969482422
+186145,SCHW,2019-05-10,45.84999847412109
+186146,SCHW,2019-05-13,43.810001373291016
+186147,SCHW,2019-05-14,44.34000015258789
+186148,SCHW,2019-05-15,42.7400016784668
+186149,SCHW,2019-05-16,43.7400016784668
+186150,SCHW,2019-05-17,43.209999084472656
+186151,SCHW,2019-05-20,43.54999923706055
+186152,SCHW,2019-05-21,44.02000045776367
+186153,SCHW,2019-05-22,43.56999969482422
+186154,SCHW,2019-05-23,42.540000915527344
+186155,SCHW,2019-05-24,43.25
+186156,SCHW,2019-05-28,42.790000915527344
+186157,SCHW,2019-05-29,42.77000045776367
+186158,SCHW,2019-05-30,42.54999923706055
+186159,SCHW,2019-05-31,41.61000061035156
+186160,SCHW,2019-06-03,41.630001068115234
+186161,SCHW,2019-06-04,43.84000015258789
+186162,SCHW,2019-06-05,43.77999877929688
+186163,SCHW,2019-06-06,43.93000030517578
+186164,SCHW,2019-06-07,43.0
+186165,SCHW,2019-06-10,43.310001373291016
+186166,SCHW,2019-06-11,42.84999847412109
+186167,SCHW,2019-06-12,42.09999847412109
+186168,SCHW,2019-06-13,42.36000061035156
+186169,SCHW,2019-06-14,41.0099983215332
+186170,SCHW,2019-06-17,40.61000061035156
+186171,SCHW,2019-06-18,40.90999984741211
+186172,SCHW,2019-06-19,39.88999938964844
+186173,SCHW,2019-06-20,40.02999877929688
+186174,SCHW,2019-06-21,40.630001068115234
+186175,SCHW,2019-06-24,39.150001525878906
+186176,SCHW,2019-06-25,39.22999954223633
+186177,SCHW,2019-06-26,39.66999816894531
+186178,SCHW,2019-06-27,40.20000076293945
+186179,SCHW,2019-06-28,40.18999862670898
+186180,SCHW,2019-07-01,40.7599983215332
+186181,SCHW,2019-07-02,40.18999862670898
+186182,SCHW,2019-07-03,40.45000076293945
+186183,SCHW,2019-07-05,40.86000061035156
+186184,SCHW,2019-07-08,39.9900016784668
+186185,SCHW,2019-07-09,40.27000045776367
+186186,SCHW,2019-07-10,39.65999984741211
+186187,SCHW,2019-07-11,40.459999084472656
+186188,SCHW,2019-07-12,40.130001068115234
+186189,SCHW,2019-07-15,40.29999923706055
+186190,SCHW,2019-07-16,41.630001068115234
+186191,SCHW,2019-07-17,41.209999084472656
+186192,SCHW,2019-07-18,41.47999954223633
+186193,SCHW,2019-07-19,42.720001220703125
+186194,SCHW,2019-07-22,43.15999984741211
+186195,SCHW,2019-07-23,43.52999877929688
+186196,SCHW,2019-07-24,44.27999877929688
+186197,SCHW,2019-07-25,44.06999969482422
+186198,SCHW,2019-07-26,44.04999923706055
+186199,SCHW,2019-07-29,43.709999084472656
+186200,SCHW,2019-07-30,43.02000045776367
+186201,SCHW,2019-07-31,43.220001220703125
+186202,SCHW,2019-08-01,41.290000915527344
+186203,SCHW,2019-08-02,40.75
+186204,SCHW,2019-08-05,38.84000015258789
+186205,SCHW,2019-08-06,39.40999984741211
+186206,SCHW,2019-08-07,37.58000183105469
+186207,SCHW,2019-08-08,37.45000076293945
+186208,SCHW,2019-08-09,36.869998931884766
+186209,SCHW,2019-08-12,36.40999984741211
+186210,SCHW,2019-08-13,37.68000030517578
+186211,SCHW,2019-08-14,36.59000015258789
+186212,SCHW,2019-08-15,36.560001373291016
+186213,SCHW,2019-08-16,37.13999938964844
+186214,SCHW,2019-08-19,37.70000076293945
+186215,SCHW,2019-08-20,37.31999969482422
+186216,SCHW,2019-08-21,37.61000061035156
+186217,SCHW,2019-08-22,37.869998931884766
+186218,SCHW,2019-08-23,36.58000183105469
+186219,SCHW,2019-08-26,36.66999816894531
+186220,SCHW,2019-08-27,36.119998931884766
+186221,SCHW,2019-08-28,36.72999954223633
+186222,SCHW,2019-08-29,37.7599983215332
+186223,SCHW,2019-08-30,38.27000045776367
+186224,SCHW,2019-09-03,37.959999084472656
+186225,SCHW,2019-09-04,38.66999816894531
+186226,SCHW,2019-09-05,39.619998931884766
+186227,SCHW,2019-09-06,39.900001525878906
+186228,SCHW,2019-09-09,41.09999847412109
+186229,SCHW,2019-09-10,41.95000076293945
+186230,SCHW,2019-09-11,42.7599983215332
+186231,SCHW,2019-09-12,43.06999969482422
+186232,SCHW,2019-09-13,43.619998931884766
+186233,SCHW,2019-09-16,43.59999847412109
+186234,SCHW,2019-09-17,43.11000061035156
+186235,SCHW,2019-09-18,43.22999954223633
+186236,SCHW,2019-09-19,42.91999816894531
+186237,SCHW,2019-09-20,42.77999877929688
+186238,SCHW,2019-09-23,42.58000183105469
+186239,SCHW,2019-09-24,41.790000915527344
+186240,SCHW,2019-09-25,41.79999923706055
+186241,SCHW,2019-09-26,40.88999938964844
+186242,SCHW,2019-09-27,41.40999984741211
+186243,SCHW,2019-09-30,41.83000183105469
+186244,SCHW,2019-10-01,37.7599983215332
+186245,SCHW,2019-10-02,36.5099983215332
+186246,SCHW,2019-10-03,35.099998474121094
+186247,SCHW,2019-10-04,35.66999816894531
+186248,SCHW,2019-10-07,35.45000076293945
+186249,SCHW,2019-10-08,35.22999954223633
+186250,SCHW,2019-10-09,35.66999816894531
+186251,SCHW,2019-10-10,36.13999938964844
+186252,SCHW,2019-10-11,37.27999877929688
+186253,SCHW,2019-10-14,37.720001220703125
+186254,SCHW,2019-10-15,39.7400016784668
+186255,SCHW,2019-10-16,39.02000045776367
+186256,SCHW,2019-10-17,39.45000076293945
+186257,SCHW,2019-10-18,39.93999862670898
+186258,SCHW,2019-10-21,40.900001525878906
+186259,SCHW,2019-10-22,40.91999816894531
+186260,SCHW,2019-10-23,41.369998931884766
+186261,SCHW,2019-10-24,40.9900016784668
+186262,SCHW,2019-10-25,40.97999954223633
+186263,SCHW,2019-10-28,41.47999954223633
+186264,SCHW,2019-10-29,40.959999084472656
+186265,SCHW,2019-10-30,41.29999923706055
+186266,SCHW,2019-10-31,40.709999084472656
+186267,SCHW,2019-11-01,41.77999877929688
+186268,SCHW,2019-11-04,43.220001220703125
+186269,SCHW,2019-11-05,43.41999816894531
+186270,SCHW,2019-11-06,43.08000183105469
+186271,SCHW,2019-11-07,43.5
+186272,SCHW,2019-11-08,43.540000915527344
+186273,SCHW,2019-11-11,43.22999954223633
+186274,SCHW,2019-11-12,43.47999954223633
+186275,SCHW,2019-11-13,42.810001373291016
+186276,SCHW,2019-11-14,43.380001068115234
+186277,SCHW,2019-11-15,44.34999847412109
+186278,SCHW,2019-11-18,44.18000030517578
+186279,SCHW,2019-11-19,44.400001525878906
+186280,SCHW,2019-11-20,44.75
+186281,SCHW,2019-11-21,48.02999877929688
+186282,SCHW,2019-11-22,48.20000076293945
+186283,SCHW,2019-11-25,49.310001373291016
+186284,SCHW,2019-11-26,49.2400016784668
+186285,SCHW,2019-11-27,49.84000015258789
+186286,SCHW,2019-11-29,49.5
+186287,SCHW,2019-12-02,49.56999969482422
+186288,SCHW,2019-12-03,48.65999984741211
+186289,SCHW,2019-12-04,49.02999877929688
+186290,SCHW,2019-12-05,48.7400016784668
+186291,SCHW,2019-12-06,48.95000076293945
+186292,SCHW,2019-12-09,48.95000076293945
+186293,SCHW,2019-12-10,49.18999862670898
+186294,SCHW,2019-12-11,49.59999847412109
+186295,SCHW,2019-12-12,51.06999969482422
+186296,SCHW,2019-12-13,49.95000076293945
+186297,SCHW,2019-12-16,49.720001220703125
+186298,SCHW,2019-12-17,49.4900016784668
+186299,SCHW,2019-12-18,48.65999984741211
+186300,SCHW,2019-12-19,48.20000076293945
+186301,SCHW,2019-12-20,48.119998931884766
+186302,SCHW,2019-12-23,48.709999084472656
+186303,SCHW,2019-12-24,48.709999084472656
+186304,SCHW,2019-12-26,48.56999969482422
+186305,SCHW,2019-12-27,48.34000015258789
+186306,SCHW,2019-12-30,47.81999969482422
+186307,SCHW,2019-12-31,47.560001373291016
+186308,SCHW,2020-01-02,48.22999954223633
+186309,SCHW,2020-01-03,47.0099983215332
+186310,SCHW,2020-01-06,47.34000015258789
+186311,SCHW,2020-01-07,47.619998931884766
+186312,SCHW,2020-01-08,47.90999984741211
+186313,SCHW,2020-01-09,48.11000061035156
+186314,SCHW,2020-01-10,47.79999923706055
+186315,SCHW,2020-01-13,48.02000045776367
+186316,SCHW,2020-01-14,47.709999084472656
+186317,SCHW,2020-01-15,47.119998931884766
+186318,SCHW,2020-01-16,49.0
+186319,SCHW,2020-01-17,48.34000015258789
+186320,SCHW,2020-01-21,48.45000076293945
+186321,SCHW,2020-01-22,48.93000030517578
+186322,SCHW,2020-01-23,48.41999816894531
+186323,SCHW,2020-01-24,47.150001525878906
+186324,SCHW,2020-01-27,45.7599983215332
+186325,SCHW,2020-01-28,46.29999923706055
+186326,SCHW,2020-01-29,45.95000076293945
+186327,SCHW,2020-01-30,47.18999862670898
+186328,SCHW,2020-01-31,45.54999923706055
+186329,SCHW,2020-02-03,45.68000030517578
+186330,SCHW,2020-02-04,47.08000183105469
+186331,SCHW,2020-02-05,48.290000915527344
+186332,SCHW,2020-02-06,47.83000183105469
+186333,SCHW,2020-02-07,47.310001373291016
+186334,SCHW,2020-02-10,46.77000045776367
+186335,SCHW,2020-02-11,47.66999816894531
+186336,SCHW,2020-02-12,47.790000915527344
+186337,SCHW,2020-02-13,47.290000915527344
+186338,SCHW,2020-02-14,47.22999954223633
+186339,SCHW,2020-02-18,46.72999954223633
+186340,SCHW,2020-02-19,47.43999862670898
+186341,SCHW,2020-02-20,48.58000183105469
+186342,SCHW,2020-02-21,46.18999862670898
+186343,SCHW,2020-02-24,43.79999923706055
+186344,SCHW,2020-02-25,41.59999847412109
+186345,SCHW,2020-02-26,41.41999816894531
+186346,SCHW,2020-02-27,41.90999984741211
+186347,SCHW,2020-02-28,40.75
+186348,SCHW,2020-03-02,41.97999954223633
+186349,SCHW,2020-03-03,38.29999923706055
+186350,SCHW,2020-03-04,37.15999984741211
+186351,SCHW,2020-03-05,34.79999923706055
+186352,SCHW,2020-03-06,34.130001068115234
+186353,SCHW,2020-03-09,30.270000457763672
+186354,SCHW,2020-03-10,32.939998626708984
+186355,SCHW,2020-03-11,32.43000030517578
+186356,SCHW,2020-03-12,28.43000030517578
+186357,SCHW,2020-03-13,33.869998931884766
+186358,SCHW,2020-03-16,30.559999465942383
+186359,SCHW,2020-03-17,33.68000030517578
+186360,SCHW,2020-03-18,32.41999816894531
+186361,SCHW,2020-03-19,31.81999969482422
+186362,SCHW,2020-03-20,30.75
+186363,SCHW,2020-03-23,28.5
+186364,SCHW,2020-03-24,30.71999931335449
+186365,SCHW,2020-03-25,34.16999816894531
+186366,SCHW,2020-03-26,34.15999984741211
+186367,SCHW,2020-03-27,33.61000061035156
+186368,SCHW,2020-03-30,34.33000183105469
+186369,SCHW,2020-03-31,33.619998931884766
+186370,SCHW,2020-04-01,32.959999084472656
+186371,SCHW,2020-04-02,34.38999938964844
+186372,SCHW,2020-04-03,33.599998474121094
+186373,SCHW,2020-04-06,36.08000183105469
+186374,SCHW,2020-04-07,34.939998626708984
+186375,SCHW,2020-04-08,36.4900016784668
+186376,SCHW,2020-04-09,36.540000915527344
+186377,SCHW,2020-04-13,34.77000045776367
+186378,SCHW,2020-04-14,36.209999084472656
+186379,SCHW,2020-04-15,34.66999816894531
+186380,SCHW,2020-04-16,34.599998474121094
+186381,SCHW,2020-04-17,35.790000915527344
+186382,SCHW,2020-04-20,36.59000015258789
+186383,SCHW,2020-04-21,35.939998626708984
+186384,SCHW,2020-04-22,35.869998931884766
+186385,SCHW,2020-04-23,35.63999938964844
+186386,SCHW,2020-04-24,35.400001525878906
+186387,SCHW,2020-04-27,36.84000015258789
+186388,SCHW,2020-04-28,37.08000183105469
+186389,SCHW,2020-04-29,38.790000915527344
+186390,SCHW,2020-04-30,37.720001220703125
+186391,SCHW,2020-05-01,36.45000076293945
+186392,SCHW,2020-05-04,35.630001068115234
+186393,SCHW,2020-05-05,34.900001525878906
+186394,SCHW,2020-05-06,34.56999969482422
+186395,SCHW,2020-05-07,35.16999816894531
+186396,SCHW,2020-05-08,36.5099983215332
+186397,SCHW,2020-05-11,35.84000015258789
+186398,SCHW,2020-05-12,34.31999969482422
+186399,SCHW,2020-05-13,33.150001525878906
+186400,SCHW,2020-05-14,33.400001525878906
+186401,SCHW,2020-05-15,32.560001373291016
+186402,SCHW,2020-05-18,34.209999084472656
+186403,SCHW,2020-05-19,32.9900016784668
+186404,SCHW,2020-05-20,33.689998626708984
+186405,SCHW,2020-05-21,33.220001220703125
+186406,SCHW,2020-05-22,32.83000183105469
+186407,SCHW,2020-05-26,34.5
+186408,SCHW,2020-05-27,37.09000015258789
+186409,SCHW,2020-05-28,36.0099983215332
+186410,SCHW,2020-05-29,35.90999984741211
+186411,SCHW,2020-06-01,36.5099983215332
+186412,SCHW,2020-06-02,37.13999938964844
+186413,SCHW,2020-06-03,39.5099983215332
+186414,SCHW,2020-06-04,41.68000030517578
+186415,SCHW,2020-06-05,42.81999969482422
+186416,SCHW,2020-06-08,41.81999969482422
+186417,SCHW,2020-06-09,40.18000030517578
+186418,SCHW,2020-06-10,38.119998931884766
+186419,SCHW,2020-06-11,36.15999984741211
+186420,SCHW,2020-06-12,36.560001373291016
+186421,SCHW,2020-06-15,36.650001525878906
+186422,SCHW,2020-06-16,36.91999816894531
+186423,SCHW,2020-06-17,36.66999816894531
+186424,SCHW,2020-06-18,36.880001068115234
+186425,SCHW,2020-06-19,36.66999816894531
+186426,SCHW,2020-06-22,36.41999816894531
+186427,SCHW,2020-06-23,35.88999938964844
+186428,SCHW,2020-06-24,33.79999923706055
+186429,SCHW,2020-06-25,34.08000183105469
+186430,SCHW,2020-06-26,31.75
+186431,SCHW,2020-06-29,32.75
+186432,SCHW,2020-06-30,33.7400016784668
+186433,SCHW,2020-07-01,33.02000045776367
+186434,SCHW,2020-07-02,33.38999938964844
+186435,SCHW,2020-07-06,34.209999084472656
+186436,SCHW,2020-07-07,33.88999938964844
+186437,SCHW,2020-07-08,34.43000030517578
+186438,SCHW,2020-07-09,33.880001068115234
+186439,SCHW,2020-07-10,34.79999923706055
+186440,SCHW,2020-07-13,34.43000030517578
+186441,SCHW,2020-07-14,34.54999923706055
+186442,SCHW,2020-07-15,35.65999984741211
+186443,SCHW,2020-07-16,34.91999816894531
+186444,SCHW,2020-07-17,33.439998626708984
+186445,SCHW,2020-07-20,33.84000015258789
+186446,SCHW,2020-07-21,35.2400016784668
+186447,SCHW,2020-07-22,34.86000061035156
+186448,SCHW,2020-07-23,35.209999084472656
+186449,SCHW,2020-07-24,34.939998626708984
+186450,SCHW,2020-07-27,33.84000015258789
+186451,SCHW,2020-07-28,33.65999984741211
+186452,SCHW,2020-07-29,34.08000183105469
+186453,SCHW,2020-07-30,33.58000183105469
+186454,SCHW,2020-07-31,33.150001525878906
+186455,SCHW,2020-08-03,33.34000015258789
+186456,SCHW,2020-08-04,33.95000076293945
+186457,SCHW,2020-08-05,34.20000076293945
+186458,SCHW,2020-08-06,33.13999938964844
+186459,SCHW,2020-08-07,34.040000915527344
+186460,SCHW,2020-08-10,33.79999923706055
+186461,SCHW,2020-08-11,34.959999084472656
+186462,SCHW,2020-08-12,34.84000015258789
+186463,SCHW,2020-08-13,34.61000061035156
+186464,SCHW,2020-08-14,35.04999923706055
+186465,SCHW,2020-08-17,34.619998931884766
+186466,SCHW,2020-08-18,34.95000076293945
+186467,SCHW,2020-08-19,35.709999084472656
+186468,SCHW,2020-08-20,34.54999923706055
+186469,SCHW,2020-08-21,34.45000076293945
+186470,SCHW,2020-08-24,35.119998931884766
+186471,SCHW,2020-08-25,35.54999923706055
+186472,SCHW,2020-08-26,35.41999816894531
+186473,SCHW,2020-08-27,36.08000183105469
+186474,SCHW,2020-08-28,36.27999877929688
+186475,SCHW,2020-08-31,35.529998779296875
+186476,SCHW,2020-09-01,35.79999923706055
+186477,SCHW,2020-09-02,35.970001220703125
+186478,SCHW,2020-09-03,35.38999938964844
+186479,SCHW,2020-09-04,36.20000076293945
+186480,SCHW,2020-09-08,34.65999984741211
+186481,SCHW,2020-09-09,35.029998779296875
+186482,SCHW,2020-09-10,34.65999984741211
+186483,SCHW,2020-09-11,35.2400016784668
+186484,SCHW,2020-09-14,35.72999954223633
+186485,SCHW,2020-09-15,34.75
+186486,SCHW,2020-09-16,35.72999954223633
+186487,SCHW,2020-09-17,35.810001373291016
+186488,SCHW,2020-09-18,36.02999877929688
+186489,SCHW,2020-09-21,35.2400016784668
+186490,SCHW,2020-09-22,34.970001220703125
+186491,SCHW,2020-09-23,34.779998779296875
+186492,SCHW,2020-09-24,34.36000061035156
+186493,SCHW,2020-09-25,34.939998626708984
+186494,SCHW,2020-09-28,36.20000076293945
+186495,SCHW,2020-09-29,35.779998779296875
+186496,SCHW,2020-09-30,36.22999954223633
+186497,SCHW,2020-10-01,37.72999954223633
+186498,SCHW,2020-10-02,37.66999816894531
+186499,SCHW,2020-10-05,36.93999862670898
+186500,SCHW,2020-10-06,36.75
+186501,SCHW,2020-10-07,37.77999877929688
+186502,SCHW,2020-10-08,37.7400016784668
+186503,SCHW,2020-10-09,38.22999954223633
+186504,SCHW,2020-10-12,38.470001220703125
+186505,SCHW,2020-10-13,37.61000061035156
+186506,SCHW,2020-10-14,37.119998931884766
+186507,SCHW,2020-10-15,39.02999877929688
+186508,SCHW,2020-10-16,39.290000915527344
+186509,SCHW,2020-10-19,38.88999938964844
+186510,SCHW,2020-10-20,39.130001068115234
+186511,SCHW,2020-10-21,38.93000030517578
+186512,SCHW,2020-10-22,40.130001068115234
+186513,SCHW,2020-10-23,40.34999847412109
+186514,SCHW,2020-10-26,39.150001525878906
+186515,SCHW,2020-10-27,38.470001220703125
+186516,SCHW,2020-10-28,38.150001525878906
+186517,SCHW,2020-10-29,40.310001373291016
+186518,SCHW,2020-10-30,41.11000061035156
+186519,SCHW,2020-11-02,41.2599983215332
+186520,SCHW,2020-11-03,42.560001373291016
+186521,SCHW,2020-11-04,40.84000015258789
+186522,SCHW,2020-11-05,41.45000076293945
+186523,SCHW,2020-11-06,41.130001068115234
+186524,SCHW,2020-11-09,44.959999084472656
+186525,SCHW,2020-11-10,46.41999816894531
+186526,SCHW,2020-11-11,46.22999954223633
+186527,SCHW,2020-11-12,44.720001220703125
+186528,SCHW,2020-11-13,46.0
+186529,SCHW,2020-11-16,46.88999938964844
+186530,SCHW,2020-11-17,48.900001525878906
+186531,SCHW,2020-11-18,47.70000076293945
+186532,SCHW,2020-11-19,47.08000183105469
+186533,SCHW,2020-11-20,46.61000061035156
+186534,SCHW,2020-11-23,48.2400016784668
+186535,SCHW,2020-11-24,49.790000915527344
+186536,SCHW,2020-11-25,49.75
+186537,SCHW,2020-11-27,49.70000076293945
+186538,SCHW,2020-11-30,48.77999877929688
+186539,SCHW,2020-12-01,50.02000045776367
+186540,SCHW,2020-12-02,50.86000061035156
+186541,SCHW,2020-12-03,51.06999969482422
+186542,SCHW,2020-12-04,50.9900016784668
+186543,SCHW,2020-12-07,50.7599983215332
+186544,SCHW,2020-12-08,50.54999923706055
+186545,SCHW,2020-12-09,50.54999923706055
+186546,SCHW,2020-12-10,50.09999847412109
+186547,SCHW,2020-12-11,49.43000030517578
+186548,SCHW,2020-12-14,49.84000015258789
+186549,SCHW,2020-12-15,51.04999923706055
+186550,SCHW,2020-12-16,51.68000030517578
+186551,SCHW,2020-12-17,51.77999877929688
+186552,SCHW,2020-12-18,51.97999954223633
+186553,SCHW,2020-12-21,51.75
+186554,SCHW,2020-12-22,51.63999938964844
+186555,SCHW,2020-12-23,52.34999847412109
+186556,SCHW,2020-12-24,52.060001373291016
+186557,SCHW,2020-12-28,52.93999862670898
+186558,SCHW,2020-12-29,52.540000915527344
+186559,SCHW,2020-12-30,52.40999984741211
+186560,SCHW,2020-12-31,53.040000915527344
+186561,SCHW,2021-01-04,52.7599983215332
+186562,SCHW,2021-01-05,52.77000045776367
+186563,SCHW,2021-01-06,57.40999984741211
+186564,SCHW,2021-01-07,59.060001373291016
+186565,SCHW,2021-01-08,58.97999954223633
+186566,SCHW,2021-01-11,60.25
+186567,SCHW,2021-01-12,61.20000076293945
+186568,SCHW,2021-01-13,59.5099983215332
+186569,SCHW,2021-01-14,59.33000183105469
+186570,SCHW,2021-01-15,58.75
+186571,SCHW,2021-01-19,59.22999954223633
+186572,SCHW,2021-01-20,58.61000061035156
+186573,SCHW,2021-01-21,58.70000076293945
+186574,SCHW,2021-01-22,58.400001525878906
+186575,SCHW,2021-01-25,57.08000183105469
+186576,SCHW,2021-01-26,56.209999084472656
+186577,SCHW,2021-01-27,53.290000915527344
+186578,SCHW,2021-01-28,53.7400016784668
+186579,SCHW,2021-01-29,51.540000915527344
+186580,SCHW,2021-02-01,53.369998931884766
+186581,SCHW,2021-02-02,54.540000915527344
+186582,SCHW,2021-02-03,53.459999084472656
+186583,SCHW,2021-02-04,55.20000076293945
+186584,SCHW,2021-02-05,55.7400016784668
+186585,SCHW,2021-02-08,55.84999847412109
+186586,SCHW,2021-02-09,56.27000045776367
+186587,SCHW,2021-02-10,55.70000076293945
+186588,SCHW,2021-02-11,55.93000030517578
+186589,SCHW,2021-02-12,58.18999862670898
+186590,SCHW,2021-02-16,60.95000076293945
+186591,SCHW,2021-02-17,61.29999923706055
+186592,SCHW,2021-02-18,61.93000030517578
+186593,SCHW,2021-02-19,61.90999984741211
+186594,SCHW,2021-02-22,62.95000076293945
+186595,SCHW,2021-02-23,62.66999816894531
+186596,SCHW,2021-02-24,64.44000244140625
+186597,SCHW,2021-02-25,63.09999847412109
+186598,SCHW,2021-02-26,61.720001220703125
+186599,SCHW,2021-03-01,64.0999984741211
+186600,SCHW,2021-03-02,63.79999923706055
+186601,SCHW,2021-03-03,64.95999908447266
+186602,SCHW,2021-03-04,64.7699966430664
+186603,SCHW,2021-03-05,65.0199966430664
+186604,SCHW,2021-03-08,64.45999908447266
+186605,SCHW,2021-03-09,63.75
+186606,SCHW,2021-03-10,65.02999877929688
+186607,SCHW,2021-03-11,66.41000366210938
+186608,SCHW,2021-03-12,67.6500015258789
+186609,SCHW,2021-03-15,66.33999633789062
+186610,SCHW,2021-03-16,65.47000122070312
+186611,SCHW,2021-03-17,65.69999694824219
+186612,SCHW,2021-03-18,66.06999969482422
+186613,SCHW,2021-03-19,66.05000305175781
+186614,SCHW,2021-03-22,64.7699966430664
+186615,SCHW,2021-03-23,63.36000061035156
+186616,SCHW,2021-03-24,64.12000274658203
+186617,SCHW,2021-03-25,65.12999725341797
+186618,SCHW,2021-03-26,65.70999908447266
+186619,SCHW,2021-03-29,64.11000061035156
+186620,SCHW,2021-03-30,64.76000213623047
+186621,SCHW,2021-03-31,65.18000030517578
+186622,SCHW,2021-04-01,66.44000244140625
+186623,SCHW,2021-04-05,68.1500015258789
+186624,SCHW,2021-04-06,67.30000305175781
+186625,SCHW,2021-04-07,67.05000305175781
+186626,SCHW,2021-04-08,66.83999633789062
+186627,SCHW,2021-04-09,67.56999969482422
+186628,SCHW,2021-04-12,67.70999908447266
+186629,SCHW,2021-04-13,66.5999984741211
+186630,SCHW,2021-04-14,67.44000244140625
+186631,SCHW,2021-04-15,65.5
+186632,SCHW,2021-04-16,64.73999786376953
+186633,SCHW,2021-04-19,65.87999725341797
+186634,SCHW,2021-04-20,63.68999862670898
+186635,SCHW,2021-04-21,65.4000015258789
+186636,SCHW,2021-04-22,64.80000305175781
+186637,SCHW,2021-04-23,67.13999938964844
+186638,SCHW,2021-04-26,67.7699966430664
+186639,SCHW,2021-04-27,69.63999938964844
+186640,SCHW,2021-04-28,69.86000061035156
+186641,SCHW,2021-04-29,71.70999908447266
+186642,SCHW,2021-04-30,70.4000015258789
+186643,SCHW,2021-05-03,70.94000244140625
+186644,SCHW,2021-05-04,70.08999633789062
+186645,SCHW,2021-05-05,70.9800033569336
+186646,SCHW,2021-05-06,71.5199966430664
+186647,SCHW,2021-05-07,71.75
+186648,SCHW,2021-05-10,71.0999984741211
+186649,SCHW,2021-05-11,70.62999725341797
+186650,SCHW,2021-05-12,69.12000274658203
+186651,SCHW,2021-05-13,70.43000030517578
+186652,SCHW,2021-05-14,73.25
+186653,SCHW,2021-05-17,73.0
+186654,SCHW,2021-05-18,70.9000015258789
+186655,SCHW,2021-05-19,71.20999908447266
+186656,SCHW,2021-05-20,70.73999786376953
+186657,SCHW,2021-05-21,72.16999816894531
+186658,SCHW,2021-05-24,72.61000061035156
+186659,SCHW,2021-05-25,71.62999725341797
+186660,SCHW,2021-05-26,71.52999877929688
+186661,SCHW,2021-05-27,73.8499984741211
+186662,SCHW,2021-05-28,73.8499984741211
+186663,SCHW,2021-06-01,74.63999938964844
+186664,SCHW,2021-06-02,74.93000030517578
+186665,SCHW,2021-06-03,76.01000213623047
+186666,SCHW,2021-06-04,75.72000122070312
+186667,SCHW,2021-06-07,74.7300033569336
+186668,SCHW,2021-06-08,75.12000274658203
+186669,SCHW,2021-06-09,72.8499984741211
+186670,SCHW,2021-06-10,72.62000274658203
+186671,SCHW,2021-06-11,73.91999816894531
+186672,SCHW,2021-06-14,72.01000213623047
+186673,SCHW,2021-06-15,72.54000091552734
+186674,SCHW,2021-06-16,73.75
+186675,SCHW,2021-06-17,72.13999938964844
+186676,SCHW,2021-06-18,69.83000183105469
+186677,SCHW,2021-06-21,72.73999786376953
+186678,SCHW,2021-06-22,72.5
+186679,SCHW,2021-06-23,72.88999938964844
+186680,SCHW,2021-06-24,73.38999938964844
+186681,SCHW,2021-06-25,73.77999877929688
+186682,SCHW,2021-06-28,73.27999877929688
+186683,SCHW,2021-06-29,73.22000122070312
+186684,SCHW,2021-06-30,72.80999755859375
+186685,SCHW,2021-07-01,73.56999969482422
+186686,SCHW,2021-07-02,72.80000305175781
+186687,SCHW,2021-07-06,70.7699966430664
+186688,SCHW,2021-07-07,70.06999969482422
+186689,SCHW,2021-07-08,67.94000244140625
+186690,SCHW,2021-07-09,70.55000305175781
+186691,SCHW,2021-07-12,71.70999908447266
+186692,SCHW,2021-07-13,71.81999969482422
+186693,SCHW,2021-07-14,70.19999694824219
+186694,SCHW,2021-07-15,70.55000305175781
+186695,SCHW,2021-07-16,68.88999938964844
+186696,SCHW,2021-07-19,66.68000030517578
+186697,SCHW,2021-07-20,67.94000244140625
+186698,SCHW,2021-07-21,69.55999755859375
+186699,SCHW,2021-07-22,67.25
+186700,SCHW,2021-07-23,67.91000366210938
+186701,SCHW,2021-07-26,68.04000091552734
+186702,SCHW,2021-07-27,67.37000274658203
+186703,SCHW,2021-07-28,67.8499984741211
+186704,SCHW,2021-07-29,68.56999969482422
+186705,SCHW,2021-07-30,67.94999694824219
+186706,SCHW,2021-08-02,67.73999786376953
+186707,SCHW,2021-08-03,67.41000366210938
+186708,SCHW,2021-08-04,67.66999816894531
+186709,SCHW,2021-08-05,69.30000305175781
+186710,SCHW,2021-08-06,71.93000030517578
+186711,SCHW,2021-08-09,73.41999816894531
+186712,SCHW,2021-08-10,74.52999877929688
+186713,SCHW,2021-08-11,74.80999755859375
+186714,SCHW,2021-08-12,75.41999816894531
+186715,SCHW,2021-08-13,74.01000213623047
+186716,SCHW,2021-08-16,73.26000213623047
+186717,SCHW,2021-08-17,72.5
+186718,SCHW,2021-08-18,72.0
+186719,SCHW,2021-08-19,71.05999755859375
+186720,SCHW,2021-08-20,71.97000122070312
+186721,SCHW,2021-08-23,72.30000305175781
+186722,SCHW,2021-08-24,74.1500015258789
+186723,SCHW,2021-08-25,74.58000183105469
+186724,SCHW,2021-08-26,73.6500015258789
+186725,SCHW,2021-08-27,75.83999633789062
+186726,SCHW,2021-08-30,73.44000244140625
+186727,SCHW,2021-08-31,72.8499984741211
+186728,SCHW,2021-09-01,73.19999694824219
+186729,SCHW,2021-09-02,72.91000366210938
+186730,SCHW,2021-09-03,72.08999633789062
+186731,SCHW,2021-09-07,72.08000183105469
+186732,SCHW,2021-09-08,71.55999755859375
+186733,SCHW,2021-09-09,72.33000183105469
+186734,SCHW,2021-09-10,71.44000244140625
+186735,SCHW,2021-09-13,71.88999938964844
+186736,SCHW,2021-09-14,69.7300033569336
+186737,SCHW,2021-09-15,71.1500015258789
+186738,SCHW,2021-09-16,70.77999877929688
+186739,SCHW,2021-09-17,70.43000030517578
+186740,SCHW,2021-09-20,68.80000305175781
+186741,SCHW,2021-09-21,68.44000244140625
+186742,SCHW,2021-09-22,70.4000015258789
+186743,SCHW,2021-09-23,74.30000305175781
+186744,SCHW,2021-09-24,75.58999633789062
+186745,SCHW,2021-09-27,77.37999725341797
+186746,SCHW,2021-09-28,76.18000030517578
+186747,SCHW,2021-09-29,75.37999725341797
+186748,SCHW,2021-09-30,72.83999633789062
+186749,SCHW,2021-10-01,74.41999816894531
+186750,SCHW,2021-10-04,73.2300033569336
+186751,SCHW,2021-10-05,75.9000015258789
+186752,SCHW,2021-10-06,75.70999908447266
+186753,SCHW,2021-10-07,76.38999938964844
+186754,SCHW,2021-10-08,77.33999633789062
+186755,SCHW,2021-10-11,76.61000061035156
+186756,SCHW,2021-10-12,77.2699966430664
+186757,SCHW,2021-10-13,76.2699966430664
+186758,SCHW,2021-10-14,78.11000061035156
+186759,SCHW,2021-10-15,80.9000015258789
+186760,SCHW,2021-10-18,80.55000305175781
+186761,SCHW,2021-10-19,81.54000091552734
+186762,SCHW,2021-10-20,81.58999633789062
+186763,SCHW,2021-10-21,82.23999786376953
+186764,SCHW,2021-10-22,83.55000305175781
+186765,SCHW,2021-10-25,82.88999938964844
+186766,SCHW,2021-10-26,83.05999755859375
+186767,SCHW,2021-10-27,81.1500015258789
+186768,SCHW,2021-10-28,81.98999786376953
+186769,SCHW,2021-10-29,82.02999877929688
+186770,SCHW,2021-11-01,81.87000274658203
+186771,SCHW,2021-11-02,81.7699966430664
+186772,SCHW,2021-11-03,83.33000183105469
+186773,SCHW,2021-11-04,81.44999694824219
+186774,SCHW,2021-11-05,81.1500015258789
+186775,SCHW,2021-11-08,81.68000030517578
+186776,SCHW,2021-11-09,80.77999877929688
+186777,SCHW,2021-11-10,80.75
+186778,SCHW,2021-11-11,81.4000015258789
+186779,SCHW,2021-11-12,82.11000061035156
+186780,SCHW,2021-11-15,81.91999816894531
+186781,SCHW,2021-11-16,81.80999755859375
+186782,SCHW,2021-11-17,81.41999816894531
+186783,SCHW,2021-11-18,81.72000122070312
+186784,SCHW,2021-11-19,80.16999816894531
+186785,SCHW,2021-11-22,81.91999816894531
+186786,SCHW,2021-11-23,82.94000244140625
+186787,SCHW,2021-11-24,83.13999938964844
+186788,SCHW,2021-11-26,79.1500015258789
+186789,SCHW,2021-11-29,80.0999984741211
+186790,SCHW,2021-11-30,77.38999938964844
+186791,SCHW,2021-12-01,76.52999877929688
+186792,SCHW,2021-12-02,80.12000274658203
+186793,SCHW,2021-12-03,78.47000122070312
+186794,SCHW,2021-12-06,80.37000274658203
+186795,SCHW,2021-12-07,81.30999755859375
+186796,SCHW,2021-12-08,81.19999694824219
+186797,SCHW,2021-12-09,80.66000366210938
+186798,SCHW,2021-12-10,80.80999755859375
+186799,SCHW,2021-12-13,79.37999725341797
+186800,SCHW,2021-12-14,80.79000091552734
+186801,SCHW,2021-12-15,81.5999984741211
+186802,SCHW,2021-12-16,83.88999938964844
+186803,SCHW,2021-12-17,82.94999694824219
+186804,SCHW,2021-12-20,80.68000030517578
+186805,SCHW,2021-12-21,83.19000244140625
+186806,SCHW,2021-12-22,84.37999725341797
+186807,SCHW,2021-12-23,85.12999725341797
+186808,SCHW,2021-12-27,85.81999969482422
+186809,SCHW,2021-12-28,85.5
+186810,SCHW,2021-12-29,84.95999908447266
+186811,SCHW,2021-12-30,84.4800033569336
+186812,SCHW,2021-12-31,84.0999984741211
+186813,SCHW,2022-01-03,85.76000213623047
+186814,SCHW,2022-01-04,89.95999908447266
+186815,SCHW,2022-01-05,89.30999755859375
+186816,SCHW,2022-01-06,90.73999786376952
+186817,SCHW,2022-01-07,91.73999786376952
+186818,SCHW,2022-01-10,91.6500015258789
+186819,SCHW,2022-01-11,93.91000366210938
+186820,SCHW,2022-01-12,94.81999969482422
+186821,SCHW,2022-01-13,93.37999725341795
+186822,SCHW,2022-01-14,95.52999877929688
+186823,SCHW,2022-01-18,92.16000366210938
+186824,SCHW,2022-01-19,91.51000213623048
+186825,SCHW,2022-01-20,91.43000030517578
+186826,SCHW,2022-01-21,89.19999694824219
+186827,SCHW,2022-01-24,88.70999908447266
+186828,SCHW,2022-01-25,88.52999877929688
+186829,SCHW,2022-01-26,90.01000213623047
+186830,SCHW,2022-01-27,89.69999694824219
+186831,SCHW,2022-01-28,88.91000366210938
+186832,SCHW,2022-01-31,87.69999694824219
+186833,SCHW,2022-02-01,90.05999755859375
+186834,SCHW,2022-02-02,90.36000061035156
+186835,SCHW,2022-02-03,88.88999938964844
+186836,SCHW,2022-02-04,91.9000015258789
+186837,SCHW,2022-02-07,93.13999938964844
+186838,SCHW,2022-02-08,94.95999908447266
+186839,SCHW,2022-02-09,94.5199966430664
+186840,SCHW,2022-02-10,92.8499984741211
+186841,SCHW,2022-02-11,89.11000061035156
+186842,SCHW,2022-02-14,87.73999786376953
+186843,SCHW,2022-02-15,89.63999938964844
+186844,SCHW,2022-02-16,89.33000183105469
+186845,SCHW,2022-02-17,86.0199966430664
+186846,SCHW,2022-02-18,85.61000061035156
+186847,SCHW,2022-02-22,84.56999969482422
+186848,SCHW,2022-02-23,82.55000305175781
+186849,SCHW,2022-02-24,82.2699966430664
+186850,SCHW,2022-02-25,85.75
+186851,SCHW,2022-02-28,84.45999908447266
+186852,SCHW,2022-03-01,77.86000061035156
+186853,SCHW,2022-03-02,81.80999755859375
+186854,SCHW,2022-03-03,80.70999908447266
+186855,SCHW,2022-03-04,79.2300033569336
+186856,SCHW,2022-03-07,76.36000061035156
+186857,SCHW,2022-03-08,75.69000244140625
+186858,SCHW,2022-03-09,79.38999938964844
+186859,SCHW,2022-03-10,79.6500015258789
+186860,SCHW,2022-03-11,80.23999786376953
+186861,SCHW,2022-03-14,83.26000213623047
+186862,SCHW,2022-03-15,83.16999816894531
+186863,SCHW,2022-03-16,88.94000244140625
+186864,SCHW,2022-03-17,89.77999877929688
+186865,SCHW,2022-03-18,90.0
+186866,SCHW,2022-03-21,89.01000213623047
+186867,SCHW,2022-03-22,92.1999969482422
+186868,SCHW,2022-03-23,89.75
+186869,SCHW,2022-03-24,90.93000030517578
+186870,SCHW,2022-03-25,91.36000061035156
+186871,SCHW,2022-03-28,91.8000030517578
+186872,SCHW,2022-03-29,91.22000122070312
+186873,SCHW,2022-03-30,88.76000213623047
+186874,SCHW,2022-03-31,84.30999755859375
+186875,SCHW,2022-04-01,83.54000091552734
+186876,SCHW,2022-04-04,82.30000305175781
+186877,SCHW,2022-04-05,81.86000061035156
+186878,SCHW,2022-04-06,80.87000274658203
+186879,SCHW,2022-04-07,80.02999877929688
+186880,SCHW,2022-04-08,81.69000244140625
+186881,SCHW,2022-04-11,81.58000183105469
+186882,SCHW,2022-04-12,80.06999969482422
+186883,SCHW,2022-04-13,83.83000183105469
+186884,SCHW,2022-04-14,82.75
+186885,SCHW,2022-04-18,74.94000244140625
+186886,SCHW,2022-04-19,76.9000015258789
+186887,SCHW,2022-04-20,76.44999694824219
+186888,SCHW,2022-04-21,73.2699966430664
+186889,SCHW,2022-04-22,70.31999969482422
+186890,SCHW,2022-04-25,70.30999755859375
+186891,SCHW,2022-04-26,68.54000091552734
+186892,SCHW,2022-04-27,68.58000183105469
+186893,SCHW,2022-04-28,69.12000274658203
+186894,SCHW,2022-04-29,66.33000183105469
+186895,SCHW,2022-05-02,67.88999938964844
+186896,SCHW,2022-05-03,69.45999908447266
+186897,SCHW,2022-05-04,71.36000061035156
+186898,SCHW,2022-05-05,69.8499984741211
+186899,SCHW,2022-05-06,67.41999816894531
+186900,SCHW,2022-05-09,64.12999725341797
+186901,SCHW,2022-05-10,64.58000183105469
+186902,SCHW,2022-05-11,65.12000274658203
+186903,SCHW,2022-05-12,64.94999694824219
+186904,SCHW,2022-05-13,65.61000061035156
+186905,SCHW,2022-05-16,64.04000091552734
+186906,SCHW,2022-05-17,65.19999694824219
+186907,SCHW,2022-05-18,63.27000045776367
+186908,SCHW,2022-05-19,62.65999984741211
+186909,SCHW,2022-05-20,63.27999877929688
+186910,SCHW,2022-05-23,65.2699966430664
+186911,SCHW,2022-05-24,63.93999862670898
+186912,SCHW,2022-05-25,65.80000305175781
+186913,SCHW,2022-05-26,68.81999969482422
+186914,SCHW,2022-05-27,70.58999633789062
+186915,SCHW,2022-05-31,70.0999984741211
+186916,SCHW,2022-06-01,69.56999969482422
+186917,SCHW,2022-06-02,71.66999816894531
+186918,SCHW,2022-06-03,70.06999969482422
+186919,SCHW,2022-06-06,68.05999755859375
+186920,SCHW,2022-06-07,67.48999786376953
+186921,SCHW,2022-06-08,65.7300033569336
+186922,SCHW,2022-06-09,64.25
+186923,SCHW,2022-06-10,62.220001220703125
+186924,SCHW,2022-06-13,60.2400016784668
+186925,SCHW,2022-06-14,61.11000061035156
+186926,SCHW,2022-06-15,61.5099983215332
+186927,SCHW,2022-06-16,60.86000061035156
+186928,SCHW,2022-06-17,59.9900016784668
+186929,SCHW,2022-06-21,62.380001068115234
+186930,SCHW,2022-06-22,62.43999862670898
+186931,SCHW,2022-06-23,62.02999877929688
+186932,SCHW,2022-06-24,64.43000030517578
+186933,SCHW,2022-06-27,64.1500015258789
+186934,SCHW,2022-06-28,64.16999816894531
+186935,SCHW,2022-06-29,63.619998931884766
+186936,SCHW,2022-06-30,63.18000030517578
+186937,SCHW,2022-07-01,63.91999816894531
+186938,SCHW,2022-07-05,63.38999938964844
+186939,SCHW,2022-07-06,63.43999862670898
+186940,SCHW,2022-07-07,64.23999786376953
+186941,SCHW,2022-07-08,64.36000061035156
+186942,SCHW,2022-07-11,62.93999862670898
+186943,SCHW,2022-07-12,62.25
+186944,SCHW,2022-07-13,61.54999923706055
+186945,SCHW,2022-07-14,60.56999969482422
+186946,SCHW,2022-07-15,62.18000030517578
+186947,SCHW,2022-07-18,61.2400016784668
+186948,SCHW,2022-07-19,63.20000076293945
+186949,SCHW,2022-07-20,62.83000183105469
+186950,SCHW,2022-07-21,63.130001068115234
+186951,SCHW,2022-07-22,62.9900016784668
+186952,SCHW,2022-07-25,63.65999984741211
+186953,SCHW,2022-07-26,61.16999816894531
+186954,SCHW,2022-07-27,62.5099983215332
+186955,SCHW,2022-07-28,67.69999694824219
+186956,SCHW,2022-07-29,69.05000305175781
+186957,SCHW,2022-08-01,68.72000122070312
+186958,SCHW,2022-08-02,67.55000305175781
+186959,SCHW,2022-08-03,68.9800033569336
+186960,SCHW,2022-08-04,69.0
+186961,SCHW,2022-08-05,69.30999755859375
+186962,SCHW,2022-08-08,68.44999694824219
+186963,SCHW,2022-08-09,69.04000091552734
+186964,SCHW,2022-08-10,69.94000244140625
+186965,SCHW,2022-08-11,72.56999969482422
+186966,SCHW,2022-08-12,75.0
+186967,SCHW,2022-08-15,75.86000061035156
+186968,SCHW,2022-08-16,77.18000030517578
+186969,SCHW,2022-08-17,75.45999908447266
+186970,SCHW,2022-08-18,75.75
+186971,SCHW,2022-08-19,73.86000061035156
+186972,SCHW,2022-08-22,72.55000305175781
+186973,SCHW,2022-08-23,72.79000091552734
+186974,SCHW,2022-08-24,73.31999969482422
+186975,SCHW,2022-08-25,74.0
+186976,SCHW,2022-08-26,71.88999938964844
+186977,SCHW,2022-08-29,71.94000244140625
+186978,SCHW,2022-08-30,72.5
+186979,SCHW,2022-08-31,70.94999694824219
+186980,SCHW,2022-09-01,71.72000122070312
+186981,SCHW,2022-09-02,70.33999633789062
+186982,SCHW,2022-09-06,70.47000122070312
+186983,SCHW,2022-09-07,71.79000091552734
+186984,SCHW,2022-09-08,73.16000366210938
+186985,SCHW,2022-09-09,74.54000091552734
+186986,SCHW,2022-09-12,74.91999816894531
+186987,SCHW,2022-09-13,72.94999694824219
+186988,SCHW,2022-09-14,72.75
+186989,SCHW,2022-09-15,72.58000183105469
+186990,SCHW,2022-09-16,71.87000274658203
+186991,SCHW,2022-09-19,73.70999908447266
+186992,SCHW,2022-09-20,73.3499984741211
+186993,SCHW,2022-09-21,72.91000366210938
+186994,SCHW,2022-09-22,72.05999755859375
+186995,SCHW,2022-09-23,70.88999938964844
+186996,SCHW,2022-09-26,70.88999938964844
+186997,SCHW,2022-09-27,71.62999725341797
+186998,SCHW,2022-09-28,73.25
+186999,SCHW,2022-09-29,72.63999938964844
+187000,SCHW,2022-09-30,71.87000274658203
+187001,SCHW,2022-10-03,73.20999908447266
+187002,SCHW,2022-10-04,76.22000122070312
+187003,SCHW,2022-10-05,75.93000030517578
+187004,SCHW,2022-10-06,75.98999786376953
+187005,SCHW,2022-10-07,74.30999755859375
+187006,SCHW,2022-10-10,73.55999755859375
+187007,SCHW,2022-10-11,71.70999908447266
+187008,SCHW,2022-10-12,71.88999938964844
+187009,SCHW,2022-10-13,74.06999969482422
+187010,SCHW,2022-10-14,68.9800033569336
+187011,SCHW,2022-10-17,67.43000030517578
+187012,SCHW,2022-10-18,68.61000061035156
+187013,SCHW,2022-10-19,68.70999908447266
+187014,SCHW,2022-10-20,68.0
+187015,SCHW,2022-10-21,70.31999969482422
+187016,SCHW,2022-10-24,70.69999694824219
+187017,SCHW,2022-10-25,72.45999908447266
+187018,SCHW,2022-10-26,72.94999694824219
+187019,SCHW,2022-10-27,77.33000183105469
+187020,SCHW,2022-10-28,80.19000244140625
+187021,SCHW,2022-10-31,79.66999816894531
+187022,SCHW,2022-11-01,79.88999938964844
+187023,SCHW,2022-11-02,78.93000030517578
+187024,SCHW,2022-11-03,78.94999694824219
+187025,SCHW,2022-11-04,79.05000305175781
+187026,SCHW,2022-11-07,79.6500015258789
+187027,SCHW,2022-11-08,79.62999725341797
+187028,SCHW,2022-11-09,78.2699966430664
+187029,SCHW,2022-11-10,78.55999755859375
+187030,SCHW,2022-11-11,78.36000061035156
+187031,SCHW,2022-11-14,76.47000122070312
+187032,SCHW,2022-11-15,78.30000305175781
+187033,SCHW,2022-11-16,77.41000366210938
+187034,SCHW,2022-11-17,77.9000015258789
+187035,SCHW,2022-11-18,79.80999755859375
+187036,SCHW,2022-11-21,80.0
+187037,SCHW,2022-11-22,81.26000213623047
+187038,SCHW,2022-11-23,81.41000366210938
+187039,SCHW,2022-11-25,81.61000061035156
+187040,SCHW,2022-11-28,79.83000183105469
+187041,SCHW,2022-11-29,80.38999938964844
+187042,SCHW,2022-11-30,82.54000091552734
+187043,SCHW,2022-12-01,81.7300033569336
+187044,SCHW,2022-12-02,82.45999908447266
+187045,SCHW,2022-12-05,81.23999786376953
+187046,SCHW,2022-12-06,80.58999633789062
+187047,SCHW,2022-12-07,80.19000244140625
+187048,SCHW,2022-12-08,80.25
+187049,SCHW,2022-12-09,79.81999969482422
+187050,SCHW,2022-12-12,80.29000091552734
+187051,SCHW,2022-12-13,77.75
+187052,SCHW,2022-12-14,77.31999969482422
+187053,SCHW,2022-12-15,77.05999755859375
+187054,SCHW,2022-12-16,78.19000244140625
+187055,SCHW,2022-12-19,78.26000213623047
+187056,SCHW,2022-12-20,79.55999755859375
+187057,SCHW,2022-12-21,81.25
+187058,SCHW,2022-12-22,80.80000305175781
+187059,SCHW,2022-12-23,81.7699966430664
+187060,SCHW,2022-12-27,82.22000122070312
+187061,SCHW,2022-12-28,82.3499984741211
+187062,SCHW,2022-12-29,82.66000366210938
+187063,SCHW,2022-12-30,83.26000213623047
+187064,SCHW,2023-01-03,81.94000244140625
+187065,SCHW,2023-01-04,83.3499984741211
+187066,SCHW,2023-01-05,83.11000061035156
+187067,SCHW,2023-01-06,84.54000091552734
+187068,SCHW,2023-01-09,85.43000030517578
+187069,SCHW,2023-01-10,85.62000274658203
+187070,SCHW,2023-01-11,83.41999816894531
+187071,SCHW,2023-01-12,83.4800033569336
+187072,SCHW,2023-01-13,82.9800033569336
+187073,SCHW,2023-01-17,83.48999786376953
+187074,SCHW,2023-01-18,81.37999725341797
+187075,SCHW,2023-01-19,76.31999969482422
+187076,SCHW,2023-01-20,77.02999877929688
+187077,SCHW,2023-01-23,77.7300033569336
+187078,SCHW,2023-01-24,79.25
+187079,SCHW,2023-01-25,79.20999908447266
+187080,SCHW,2023-01-26,78.05000305175781
+187081,SCHW,2023-01-27,74.69000244140625
+187082,SCHW,2023-01-30,75.5
+187083,SCHW,2023-01-31,77.41999816894531
+187084,SCHW,2023-02-01,78.25
+187085,SCHW,2023-02-02,76.62000274658203
+187086,SCHW,2023-02-03,79.0199966430664
+187087,SCHW,2023-02-06,79.86000061035156
+187088,SCHW,2023-02-07,81.19000244140625
+187089,SCHW,2023-02-08,80.61000061035156
+187090,SCHW,2023-02-09,79.58000183105469
+187091,SCHW,2023-02-10,80.45999908447266
+187092,SCHW,2023-02-13,80.41999816894531
+187093,SCHW,2023-02-14,80.7699966430664
+187094,SCHW,2023-02-15,80.4800033569336
+187095,SCHW,2023-02-16,80.33999633789062
+187096,SCHW,2023-02-17,80.31999969482422
+187097,SCHW,2023-02-21,79.9000015258789
+187098,SCHW,2023-02-22,80.0
+187099,SCHW,2023-02-23,78.97000122070312
+187100,SCHW,2023-02-24,80.5999984741211
+187101,SCHW,2023-02-27,77.87999725341797
+187102,SCHW,2023-02-28,77.91999816894531
+187103,SCHW,2023-03-01,77.41000366210938
+187104,SCHW,2023-03-02,76.08999633789062
+187105,SCHW,2023-03-03,77.41000366210938
+187106,SCHW,2023-03-06,76.5999984741211
+187107,SCHW,2023-03-07,74.94999694824219
+187108,SCHW,2023-03-08,76.19999694824219
+187109,SCHW,2023-03-09,66.47000122070312
+187110,SCHW,2023-03-10,58.70000076293945
+187111,SCHW,2023-03-13,51.90999984741211
+187112,SCHW,2023-03-14,56.68000030517578
+187113,SCHW,2023-03-15,59.54999923706055
+187114,SCHW,2023-03-16,57.880001068115234
+187115,SCHW,2023-03-17,56.40999984741211
+187116,SCHW,2023-03-20,56.11000061035156
+187117,SCHW,2023-03-21,59.470001220703125
+187118,SCHW,2023-03-22,56.2599983215332
+187119,SCHW,2023-03-23,52.88999938964844
+187120,SCHW,2023-03-24,53.2599983215332
+187121,SCHW,2023-03-27,54.86000061035156
+187122,SCHW,2023-03-28,53.84999847412109
+187123,SCHW,2023-03-29,55.209999084472656
+187124,SCHW,2023-03-30,52.470001220703125
+187125,SCHW,2023-03-31,52.380001068115234
+187126,SCHW,2023-04-03,51.56999969482422
+187127,SCHW,2023-04-04,50.0
+187128,SCHW,2023-04-05,48.869998931884766
+187129,SCHW,2023-04-06,49.34999847412109
+187130,SCHW,2023-04-10,51.720001220703125
+187131,SCHW,2023-04-11,51.709999084472656
+187132,SCHW,2023-04-12,51.91999816894531
+187133,SCHW,2023-04-13,51.4900016784668
+187134,SCHW,2023-04-14,50.77000045776367
+187135,SCHW,2023-04-17,52.77000045776367
+187136,SCHW,2023-04-18,54.0
+187137,SCHW,2023-04-19,55.54999923706055
+187138,SCHW,2023-04-20,54.0
+187139,SCHW,2023-04-21,53.79999923706055
+187140,SCHW,2023-04-24,53.119998931884766
+187141,SCHW,2023-04-25,51.02999877929688
+187142,SCHW,2023-04-26,50.59999847412109
+187143,SCHW,2023-04-27,51.72999954223633
+187144,SCHW,2023-04-28,52.2400016784668
+187145,SCHW,2023-05-01,51.810001373291016
+187146,SCHW,2023-05-02,50.09999847412109
+187147,SCHW,2023-05-03,48.02999877929688
+187148,SCHW,2023-05-04,47.369998931884766
+187149,SCHW,2023-05-05,49.2400016784668
+187150,SCHW,2023-05-08,47.630001068115234
+187151,SCHW,2023-05-09,47.93999862670898
+187152,SCHW,2023-05-10,47.54999923706055
+187153,SCHW,2023-05-11,47.72999954223633
+187154,SCHW,2023-05-12,48.93999862670898
+187155,PYPL,2015-07-06,36.709999084472656
+187156,PYPL,2015-07-07,36.619998931884766
+187157,PYPL,2015-07-08,34.70000076293945
+187158,PYPL,2015-07-09,34.5
+187159,PYPL,2015-07-10,34.689998626708984
+187160,PYPL,2015-07-13,36.77999877929688
+187161,PYPL,2015-07-14,36.93000030517578
+187162,PYPL,2015-07-15,37.5099983215332
+187163,PYPL,2015-07-16,38.630001068115234
+187164,PYPL,2015-07-17,38.38999938964844
+187165,PYPL,2015-07-20,40.470001220703125
+187166,PYPL,2015-07-21,39.34999847412109
+187167,PYPL,2015-07-22,38.38999938964844
+187168,PYPL,2015-07-23,37.0099983215332
+187169,PYPL,2015-07-24,37.0
+187170,PYPL,2015-07-27,36.38999938964844
+187171,PYPL,2015-07-28,37.59999847412109
+187172,PYPL,2015-07-29,37.95000076293945
+187173,PYPL,2015-07-30,38.45000076293945
+187174,PYPL,2015-07-31,38.70000076293945
+187175,PYPL,2015-08-03,39.38999938964844
+187176,PYPL,2015-08-04,38.95000076293945
+187177,PYPL,2015-08-05,39.27000045776367
+187178,PYPL,2015-08-06,38.84999847412109
+187179,PYPL,2015-08-07,39.130001068115234
+187180,PYPL,2015-08-10,39.04999923706055
+187181,PYPL,2015-08-11,38.84999847412109
+187182,PYPL,2015-08-12,38.18999862670898
+187183,PYPL,2015-08-13,37.619998931884766
+187184,PYPL,2015-08-14,38.13999938964844
+187185,PYPL,2015-08-17,38.72999954223633
+187186,PYPL,2015-08-18,37.9900016784668
+187187,PYPL,2015-08-19,37.18999862670898
+187188,PYPL,2015-08-20,35.97999954223633
+187189,PYPL,2015-08-21,34.25
+187190,PYPL,2015-08-24,33.75
+187191,PYPL,2015-08-25,32.70000076293945
+187192,PYPL,2015-08-26,33.16999816894531
+187193,PYPL,2015-08-27,34.619998931884766
+187194,PYPL,2015-08-28,35.040000915527344
+187195,PYPL,2015-08-31,35.0
+187196,PYPL,2015-09-01,33.77000045776367
+187197,PYPL,2015-09-02,35.06999969482422
+187198,PYPL,2015-09-03,35.310001373291016
+187199,PYPL,2015-09-04,34.290000915527344
+187200,PYPL,2015-09-08,34.70000076293945
+187201,PYPL,2015-09-09,34.369998931884766
+187202,PYPL,2015-09-10,33.459999084472656
+187203,PYPL,2015-09-11,33.54999923706055
+187204,PYPL,2015-09-14,33.77000045776367
+187205,PYPL,2015-09-15,33.79999923706055
+187206,PYPL,2015-09-16,33.77000045776367
+187207,PYPL,2015-09-17,33.31999969482422
+187208,PYPL,2015-09-18,32.91999816894531
+187209,PYPL,2015-09-21,34.25
+187210,PYPL,2015-09-22,33.349998474121094
+187211,PYPL,2015-09-23,34.15999984741211
+187212,PYPL,2015-09-24,33.90999984741211
+187213,PYPL,2015-09-25,33.77000045776367
+187214,PYPL,2015-09-28,32.25
+187215,PYPL,2015-09-29,30.6299991607666
+187216,PYPL,2015-09-30,31.040000915527344
+187217,PYPL,2015-10-01,31.479999542236328
+187218,PYPL,2015-10-02,32.83000183105469
+187219,PYPL,2015-10-05,32.66999816894531
+187220,PYPL,2015-10-06,31.86000061035156
+187221,PYPL,2015-10-07,32.380001068115234
+187222,PYPL,2015-10-08,31.670000076293945
+187223,PYPL,2015-10-09,32.060001373291016
+187224,PYPL,2015-10-12,32.630001068115234
+187225,PYPL,2015-10-13,33.220001220703125
+187226,PYPL,2015-10-14,34.04999923706055
+187227,PYPL,2015-10-15,34.619998931884766
+187228,PYPL,2015-10-16,34.290000915527344
+187229,PYPL,2015-10-19,34.84000015258789
+187230,PYPL,2015-10-20,34.869998931884766
+187231,PYPL,2015-10-21,33.83000183105469
+187232,PYPL,2015-10-22,34.790000915527344
+187233,PYPL,2015-10-23,34.9900016784668
+187234,PYPL,2015-10-26,36.43999862670898
+187235,PYPL,2015-10-27,35.939998626708984
+187236,PYPL,2015-10-28,36.52000045776367
+187237,PYPL,2015-10-29,35.90999984741211
+187238,PYPL,2015-10-30,36.0099983215332
+187239,PYPL,2015-11-02,36.9900016784668
+187240,PYPL,2015-11-03,37.900001525878906
+187241,PYPL,2015-11-04,37.59999847412109
+187242,PYPL,2015-11-05,36.709999084472656
+187243,PYPL,2015-11-06,36.2400016784668
+187244,PYPL,2015-11-09,36.59999847412109
+187245,PYPL,2015-11-10,37.0
+187246,PYPL,2015-11-11,36.33000183105469
+187247,PYPL,2015-11-12,35.56999969482422
+187248,PYPL,2015-11-13,34.529998779296875
+187249,PYPL,2015-11-16,35.61000061035156
+187250,PYPL,2015-11-17,36.209999084472656
+187251,PYPL,2015-11-18,36.220001220703125
+187252,PYPL,2015-11-19,36.18999862670898
+187253,PYPL,2015-11-20,36.36000061035156
+187254,PYPL,2015-11-23,35.560001373291016
+187255,PYPL,2015-11-24,35.119998931884766
+187256,PYPL,2015-11-25,35.36000061035156
+187257,PYPL,2015-11-27,35.18000030517578
+187258,PYPL,2015-11-30,35.2599983215332
+187259,PYPL,2015-12-01,35.16999816894531
+187260,PYPL,2015-12-02,35.150001525878906
+187261,PYPL,2015-12-03,34.22999954223633
+187262,PYPL,2015-12-04,35.619998931884766
+187263,PYPL,2015-12-07,35.15999984741211
+187264,PYPL,2015-12-08,35.599998474121094
+187265,PYPL,2015-12-09,35.06999969482422
+187266,PYPL,2015-12-10,35.4900016784668
+187267,PYPL,2015-12-11,34.689998626708984
+187268,PYPL,2015-12-14,35.0099983215332
+187269,PYPL,2015-12-15,36.31999969482422
+187270,PYPL,2015-12-16,35.97999954223633
+187271,PYPL,2015-12-17,35.540000915527344
+187272,PYPL,2015-12-18,34.97999954223633
+187273,PYPL,2015-12-21,36.08000183105469
+187274,PYPL,2015-12-22,36.80500030517578
+187275,PYPL,2015-12-23,37.11000061035156
+187276,PYPL,2015-12-24,37.06999969482422
+187277,PYPL,2015-12-28,36.61000061035156
+187278,PYPL,2015-12-29,37.08000183105469
+187279,PYPL,2015-12-30,36.47999954223633
+187280,PYPL,2015-12-31,36.20000076293945
+187281,PYPL,2016-01-04,34.75
+187282,PYPL,2016-01-05,34.310001373291016
+187283,PYPL,2016-01-06,33.97999954223633
+187284,PYPL,2016-01-07,33.130001068115234
+187285,PYPL,2016-01-08,32.689998626708984
+187286,PYPL,2016-01-11,33.040000915527344
+187287,PYPL,2016-01-12,33.08000183105469
+187288,PYPL,2016-01-13,32.119998931884766
+187289,PYPL,2016-01-14,32.869998931884766
+187290,PYPL,2016-01-15,32.310001373291016
+187291,PYPL,2016-01-19,32.20000076293945
+187292,PYPL,2016-01-20,31.200000762939453
+187293,PYPL,2016-01-21,31.200000762939453
+187294,PYPL,2016-01-22,31.690000534057617
+187295,PYPL,2016-01-25,31.46999931335449
+187296,PYPL,2016-01-26,31.96999931335449
+187297,PYPL,2016-01-27,31.59000015258789
+187298,PYPL,2016-01-28,34.2400016784668
+187299,PYPL,2016-01-29,36.13999938964844
+187300,PYPL,2016-02-01,37.08000183105469
+187301,PYPL,2016-02-02,36.83000183105469
+187302,PYPL,2016-02-03,37.0099983215332
+187303,PYPL,2016-02-04,37.16999816894531
+187304,PYPL,2016-02-05,35.06999969482422
+187305,PYPL,2016-02-08,33.61000061035156
+187306,PYPL,2016-02-09,32.70000076293945
+187307,PYPL,2016-02-10,32.900001525878906
+187308,PYPL,2016-02-11,33.52000045776367
+187309,PYPL,2016-02-12,34.29999923706055
+187310,PYPL,2016-02-16,35.459999084472656
+187311,PYPL,2016-02-17,36.36000061035156
+187312,PYPL,2016-02-18,36.310001373291016
+187313,PYPL,2016-02-19,35.7599983215332
+187314,PYPL,2016-02-22,36.0
+187315,PYPL,2016-02-23,35.47999954223633
+187316,PYPL,2016-02-24,36.470001220703125
+187317,PYPL,2016-02-25,36.7400016784668
+187318,PYPL,2016-02-26,37.4900016784668
+187319,PYPL,2016-02-29,38.13999938964844
+187320,PYPL,2016-03-01,39.25
+187321,PYPL,2016-03-02,39.15999984741211
+187322,PYPL,2016-03-03,39.02000045776367
+187323,PYPL,2016-03-04,39.040000915527344
+187324,PYPL,2016-03-07,38.97999954223633
+187325,PYPL,2016-03-08,38.15999984741211
+187326,PYPL,2016-03-09,38.56999969482422
+187327,PYPL,2016-03-10,38.4900016784668
+187328,PYPL,2016-03-11,39.4900016784668
+187329,PYPL,2016-03-14,39.380001068115234
+187330,PYPL,2016-03-15,39.27000045776367
+187331,PYPL,2016-03-16,39.84000015258789
+187332,PYPL,2016-03-17,39.93000030517578
+187333,PYPL,2016-03-18,39.40999984741211
+187334,PYPL,2016-03-21,41.13999938964844
+187335,PYPL,2016-03-22,41.31999969482422
+187336,PYPL,2016-03-23,40.52000045776367
+187337,PYPL,2016-03-24,38.91999816894531
+187338,PYPL,2016-03-28,38.7400016784668
+187339,PYPL,2016-03-29,39.52999877929688
+187340,PYPL,2016-03-30,39.040000915527344
+187341,PYPL,2016-03-31,38.59999847412109
+187342,PYPL,2016-04-01,39.400001525878906
+187343,PYPL,2016-04-04,38.790000915527344
+187344,PYPL,2016-04-05,38.54999923706055
+187345,PYPL,2016-04-06,39.15999984741211
+187346,PYPL,2016-04-07,38.27999877929688
+187347,PYPL,2016-04-08,38.40999984741211
+187348,PYPL,2016-04-11,38.060001373291016
+187349,PYPL,2016-04-12,37.79999923706055
+187350,PYPL,2016-04-13,38.790000915527344
+187351,PYPL,2016-04-14,38.63999938964844
+187352,PYPL,2016-04-15,38.58000183105469
+187353,PYPL,2016-04-18,39.63999938964844
+187354,PYPL,2016-04-19,39.2400016784668
+187355,PYPL,2016-04-20,40.08000183105469
+187356,PYPL,2016-04-21,40.09999847412109
+187357,PYPL,2016-04-22,40.310001373291016
+187358,PYPL,2016-04-25,39.81999969482422
+187359,PYPL,2016-04-26,39.72999954223633
+187360,PYPL,2016-04-27,40.0099983215332
+187361,PYPL,2016-04-28,40.06999969482422
+187362,PYPL,2016-04-29,39.18000030517578
+187363,PYPL,2016-05-02,39.02000045776367
+187364,PYPL,2016-05-03,38.36000061035156
+187365,PYPL,2016-05-04,38.310001373291016
+187366,PYPL,2016-05-05,38.95000076293945
+187367,PYPL,2016-05-06,39.47999954223633
+187368,PYPL,2016-05-09,39.619998931884766
+187369,PYPL,2016-05-10,40.11000061035156
+187370,PYPL,2016-05-11,39.709999084472656
+187371,PYPL,2016-05-12,39.5099983215332
+187372,PYPL,2016-05-13,39.47999954223633
+187373,PYPL,2016-05-16,39.29999923706055
+187374,PYPL,2016-05-17,39.06499862670898
+187375,PYPL,2016-05-18,38.97999954223633
+187376,PYPL,2016-05-19,37.650001525878906
+187377,PYPL,2016-05-20,37.52999877929688
+187378,PYPL,2016-05-23,38.06999969482422
+187379,PYPL,2016-05-24,38.91999816894531
+187380,PYPL,2016-05-25,38.7599983215332
+187381,PYPL,2016-05-26,38.06999969482422
+187382,PYPL,2016-05-27,38.09000015258789
+187383,PYPL,2016-05-31,37.790000915527344
+187384,PYPL,2016-06-01,38.310001373291016
+187385,PYPL,2016-06-02,38.560001373291016
+187386,PYPL,2016-06-03,38.33000183105469
+187387,PYPL,2016-06-06,38.09999847412109
+187388,PYPL,2016-06-07,37.56999969482422
+187389,PYPL,2016-06-08,37.54999923706055
+187390,PYPL,2016-06-09,37.130001068115234
+187391,PYPL,2016-06-10,36.77000045776367
+187392,PYPL,2016-06-13,36.540000915527344
+187393,PYPL,2016-06-14,37.15999984741211
+187394,PYPL,2016-06-15,36.84000015258789
+187395,PYPL,2016-06-16,36.970001220703125
+187396,PYPL,2016-06-17,36.970001220703125
+187397,PYPL,2016-06-20,36.86000061035156
+187398,PYPL,2016-06-21,36.15999984741211
+187399,PYPL,2016-06-22,36.0
+187400,PYPL,2016-06-23,36.65999984741211
+187401,PYPL,2016-06-24,35.08000183105469
+187402,PYPL,2016-06-27,34.20000076293945
+187403,PYPL,2016-06-28,35.2400016784668
+187404,PYPL,2016-06-29,35.77000045776367
+187405,PYPL,2016-06-30,36.5099983215332
+187406,PYPL,2016-07-01,36.34999847412109
+187407,PYPL,2016-07-05,36.119998931884766
+187408,PYPL,2016-07-06,35.93000030517578
+187409,PYPL,2016-07-07,36.31999969482422
+187410,PYPL,2016-07-08,37.36000061035156
+187411,PYPL,2016-07-11,38.150001525878906
+187412,PYPL,2016-07-12,38.790000915527344
+187413,PYPL,2016-07-13,39.27999877929688
+187414,PYPL,2016-07-14,39.959999084472656
+187415,PYPL,2016-07-15,39.09000015258789
+187416,PYPL,2016-07-18,38.91999816894531
+187417,PYPL,2016-07-19,39.369998931884766
+187418,PYPL,2016-07-20,40.04999923706055
+187419,PYPL,2016-07-21,40.130001068115234
+187420,PYPL,2016-07-22,37.41999816894531
+187421,PYPL,2016-07-25,37.77999877929688
+187422,PYPL,2016-07-26,37.68999862670898
+187423,PYPL,2016-07-27,37.220001220703125
+187424,PYPL,2016-07-28,37.220001220703125
+187425,PYPL,2016-07-29,37.2400016784668
+187426,PYPL,2016-08-01,37.060001373291016
+187427,PYPL,2016-08-02,36.540000915527344
+187428,PYPL,2016-08-03,36.58000183105469
+187429,PYPL,2016-08-04,37.29999923706055
+187430,PYPL,2016-08-05,38.09999847412109
+187431,PYPL,2016-08-08,37.90999984741211
+187432,PYPL,2016-08-09,38.09999847412109
+187433,PYPL,2016-08-10,38.06999969482422
+187434,PYPL,2016-08-11,38.459999084472656
+187435,PYPL,2016-08-12,38.5099983215332
+187436,PYPL,2016-08-15,38.459999084472656
+187437,PYPL,2016-08-16,38.380001068115234
+187438,PYPL,2016-08-17,38.13999938964844
+187439,PYPL,2016-08-18,38.220001220703125
+187440,PYPL,2016-08-19,38.09000015258789
+187441,PYPL,2016-08-22,38.11000061035156
+187442,PYPL,2016-08-23,37.86000061035156
+187443,PYPL,2016-08-24,37.52000045776367
+187444,PYPL,2016-08-25,37.5099983215332
+187445,PYPL,2016-08-26,37.650001525878906
+187446,PYPL,2016-08-29,37.290000915527344
+187447,PYPL,2016-08-30,37.0
+187448,PYPL,2016-08-31,37.150001525878906
+187449,PYPL,2016-09-01,36.83000183105469
+187450,PYPL,2016-09-02,37.06999969482422
+187451,PYPL,2016-09-06,37.18000030517578
+187452,PYPL,2016-09-07,38.560001373291016
+187453,PYPL,2016-09-08,39.27000045776367
+187454,PYPL,2016-09-09,38.0099983215332
+187455,PYPL,2016-09-12,38.77000045776367
+187456,PYPL,2016-09-13,39.86000061035156
+187457,PYPL,2016-09-14,39.959999084472656
+187458,PYPL,2016-09-15,40.83000183105469
+187459,PYPL,2016-09-16,40.70000076293945
+187460,PYPL,2016-09-19,40.0099983215332
+187461,PYPL,2016-09-20,39.68999862670898
+187462,PYPL,2016-09-21,40.290000915527344
+187463,PYPL,2016-09-22,40.4900016784668
+187464,PYPL,2016-09-23,40.06999969482422
+187465,PYPL,2016-09-26,40.34000015258789
+187466,PYPL,2016-09-27,41.060001373291016
+187467,PYPL,2016-09-28,40.970001220703125
+187468,PYPL,2016-09-29,40.38999938964844
+187469,PYPL,2016-09-30,40.970001220703125
+187470,PYPL,2016-10-03,40.59000015258789
+187471,PYPL,2016-10-04,40.77999877929688
+187472,PYPL,2016-10-05,40.43999862670898
+187473,PYPL,2016-10-06,40.18000030517578
+187474,PYPL,2016-10-07,39.880001068115234
+187475,PYPL,2016-10-10,39.86000061035156
+187476,PYPL,2016-10-11,39.18999862670898
+187477,PYPL,2016-10-12,39.52999877929688
+187478,PYPL,2016-10-13,39.20000076293945
+187479,PYPL,2016-10-14,39.2400016784668
+187480,PYPL,2016-10-17,39.47999954223633
+187481,PYPL,2016-10-18,39.83000183105469
+187482,PYPL,2016-10-19,40.2400016784668
+187483,PYPL,2016-10-20,40.09000015258789
+187484,PYPL,2016-10-21,44.150001525878906
+187485,PYPL,2016-10-24,43.869998931884766
+187486,PYPL,2016-10-25,43.310001373291016
+187487,PYPL,2016-10-26,42.33000183105469
+187488,PYPL,2016-10-27,41.68999862670898
+187489,PYPL,2016-10-28,41.7599983215332
+187490,PYPL,2016-10-31,41.65999984741211
+187491,PYPL,2016-11-01,41.540000915527344
+187492,PYPL,2016-11-02,41.34999847412109
+187493,PYPL,2016-11-03,41.18999862670898
+187494,PYPL,2016-11-04,40.900001525878906
+187495,PYPL,2016-11-07,41.27999877929688
+187496,PYPL,2016-11-08,41.58000183105469
+187497,PYPL,2016-11-09,41.2599983215332
+187498,PYPL,2016-11-10,40.45000076293945
+187499,PYPL,2016-11-11,40.08000183105469
+187500,PYPL,2016-11-14,38.810001373291016
+187501,PYPL,2016-11-15,38.93999862670898
+187502,PYPL,2016-11-16,39.06999969482422
+187503,PYPL,2016-11-17,39.880001068115234
+187504,PYPL,2016-11-18,40.08000183105469
+187505,PYPL,2016-11-21,40.630001068115234
+187506,PYPL,2016-11-22,40.33000183105469
+187507,PYPL,2016-11-23,40.04999923706055
+187508,PYPL,2016-11-25,40.2599983215332
+187509,PYPL,2016-11-28,39.959999084472656
+187510,PYPL,2016-11-29,39.88999938964844
+187511,PYPL,2016-11-30,39.27999877929688
+187512,PYPL,2016-12-01,38.34000015258789
+187513,PYPL,2016-12-02,38.619998931884766
+187514,PYPL,2016-12-05,38.9900016784668
+187515,PYPL,2016-12-06,38.97999954223633
+187516,PYPL,2016-12-07,39.45000076293945
+187517,PYPL,2016-12-08,39.61000061035156
+187518,PYPL,2016-12-09,39.650001525878906
+187519,PYPL,2016-12-12,39.43000030517578
+187520,PYPL,2016-12-13,39.43000030517578
+187521,PYPL,2016-12-14,39.54999923706055
+187522,PYPL,2016-12-15,39.540000915527344
+187523,PYPL,2016-12-16,39.31999969482422
+187524,PYPL,2016-12-19,39.43999862670898
+187525,PYPL,2016-12-20,39.7400016784668
+187526,PYPL,2016-12-21,40.09000015258789
+187527,PYPL,2016-12-22,39.68000030517578
+187528,PYPL,2016-12-23,39.58000183105469
+187529,PYPL,2016-12-27,39.720001220703125
+187530,PYPL,2016-12-28,39.56999969482422
+187531,PYPL,2016-12-29,39.959999084472656
+187532,PYPL,2016-12-30,39.470001220703125
+187533,PYPL,2017-01-03,40.25
+187534,PYPL,2017-01-04,41.0
+187535,PYPL,2017-01-05,41.060001373291016
+187536,PYPL,2017-01-06,41.45000076293945
+187537,PYPL,2017-01-09,41.400001525878906
+187538,PYPL,2017-01-10,41.08000183105469
+187539,PYPL,2017-01-11,41.27999877929688
+187540,PYPL,2017-01-12,41.560001373291016
+187541,PYPL,2017-01-13,41.59999847412109
+187542,PYPL,2017-01-17,41.27000045776367
+187543,PYPL,2017-01-18,41.34999847412109
+187544,PYPL,2017-01-19,41.27000045776367
+187545,PYPL,2017-01-20,41.68999862670898
+187546,PYPL,2017-01-23,41.619998931884766
+187547,PYPL,2017-01-24,41.959999084472656
+187548,PYPL,2017-01-25,41.709999084472656
+187549,PYPL,2017-01-26,41.5
+187550,PYPL,2017-01-27,40.27000045776367
+187551,PYPL,2017-01-30,39.86000061035156
+187552,PYPL,2017-01-31,39.77999877929688
+187553,PYPL,2017-02-01,39.310001373291016
+187554,PYPL,2017-02-02,39.58000183105469
+187555,PYPL,2017-02-03,39.59000015258789
+187556,PYPL,2017-02-06,39.7400016784668
+187557,PYPL,2017-02-07,40.02000045776367
+187558,PYPL,2017-02-08,40.880001068115234
+187559,PYPL,2017-02-09,40.83000183105469
+187560,PYPL,2017-02-10,40.58000183105469
+187561,PYPL,2017-02-13,41.16999816894531
+187562,PYPL,2017-02-14,41.619998931884766
+187563,PYPL,2017-02-15,41.869998931884766
+187564,PYPL,2017-02-16,42.150001525878906
+187565,PYPL,2017-02-17,41.959999084472656
+187566,PYPL,2017-02-21,42.43000030517578
+187567,PYPL,2017-02-22,42.41999816894531
+187568,PYPL,2017-02-23,42.52999877929688
+187569,PYPL,2017-02-24,43.06999969482422
+187570,PYPL,2017-02-27,42.63999938964844
+187571,PYPL,2017-02-28,42.0
+187572,PYPL,2017-03-01,42.43000030517578
+187573,PYPL,2017-03-02,42.77000045776367
+187574,PYPL,2017-03-03,43.02999877929688
+187575,PYPL,2017-03-06,42.869998931884766
+187576,PYPL,2017-03-07,42.88999938964844
+187577,PYPL,2017-03-08,42.790000915527344
+187578,PYPL,2017-03-09,42.91999816894531
+187579,PYPL,2017-03-10,42.9900016784668
+187580,PYPL,2017-03-13,42.59000015258789
+187581,PYPL,2017-03-14,42.09999847412109
+187582,PYPL,2017-03-15,42.38999938964844
+187583,PYPL,2017-03-16,42.400001525878906
+187584,PYPL,2017-03-17,43.08000183105469
+187585,PYPL,2017-03-20,43.15999984741211
+187586,PYPL,2017-03-21,42.63999938964844
+187587,PYPL,2017-03-22,43.18999862670898
+187588,PYPL,2017-03-23,43.13999938964844
+187589,PYPL,2017-03-24,43.130001068115234
+187590,PYPL,2017-03-27,43.08000183105469
+187591,PYPL,2017-03-28,43.150001525878906
+187592,PYPL,2017-03-29,43.2400016784668
+187593,PYPL,2017-03-30,43.540000915527344
+187594,PYPL,2017-03-31,43.02000045776367
+187595,PYPL,2017-04-03,42.630001068115234
+187596,PYPL,2017-04-04,42.720001220703125
+187597,PYPL,2017-04-05,42.88999938964844
+187598,PYPL,2017-04-06,42.900001525878906
+187599,PYPL,2017-04-07,43.040000915527344
+187600,PYPL,2017-04-10,43.04999923706055
+187601,PYPL,2017-04-11,42.68999862670898
+187602,PYPL,2017-04-12,42.4900016784668
+187603,PYPL,2017-04-13,42.54999923706055
+187604,PYPL,2017-04-17,43.09999847412109
+187605,PYPL,2017-04-18,43.09000015258789
+187606,PYPL,2017-04-19,43.29999923706055
+187607,PYPL,2017-04-20,43.68999862670898
+187608,PYPL,2017-04-21,43.810001373291016
+187609,PYPL,2017-04-24,44.27000045776367
+187610,PYPL,2017-04-25,44.709999084472656
+187611,PYPL,2017-04-26,44.40999984741211
+187612,PYPL,2017-04-27,47.150001525878906
+187613,PYPL,2017-04-28,47.720001220703125
+187614,PYPL,2017-05-01,47.540000915527344
+187615,PYPL,2017-05-02,49.04999923706055
+187616,PYPL,2017-05-03,49.02000045776367
+187617,PYPL,2017-05-04,48.90999984741211
+187618,PYPL,2017-05-05,49.29999923706055
+187619,PYPL,2017-05-08,49.16999816894531
+187620,PYPL,2017-05-09,49.220001220703125
+187621,PYPL,2017-05-10,49.790000915527344
+187622,PYPL,2017-05-11,49.70000076293945
+187623,PYPL,2017-05-12,49.369998931884766
+187624,PYPL,2017-05-15,49.77000045776367
+187625,PYPL,2017-05-16,50.34000015258789
+187626,PYPL,2017-05-17,49.04999923706055
+187627,PYPL,2017-05-18,49.11000061035156
+187628,PYPL,2017-05-19,49.38999938964844
+187629,PYPL,2017-05-22,49.77000045776367
+187630,PYPL,2017-05-23,50.130001068115234
+187631,PYPL,2017-05-24,51.04999923706055
+187632,PYPL,2017-05-25,50.93000030517578
+187633,PYPL,2017-05-26,51.18999862670898
+187634,PYPL,2017-05-30,51.060001373291016
+187635,PYPL,2017-05-31,52.209999084472656
+187636,PYPL,2017-06-01,53.15999984741211
+187637,PYPL,2017-06-02,53.52000045776367
+187638,PYPL,2017-06-05,53.79999923706055
+187639,PYPL,2017-06-06,53.400001525878906
+187640,PYPL,2017-06-07,53.84999847412109
+187641,PYPL,2017-06-08,54.38999938964844
+187642,PYPL,2017-06-09,53.400001525878906
+187643,PYPL,2017-06-12,52.15999984741211
+187644,PYPL,2017-06-13,52.060001373291016
+187645,PYPL,2017-06-14,51.900001525878906
+187646,PYPL,2017-06-15,52.290000915527344
+187647,PYPL,2017-06-16,51.84000015258789
+187648,PYPL,2017-06-19,52.93000030517578
+187649,PYPL,2017-06-20,52.52000045776367
+187650,PYPL,2017-06-21,53.540000915527344
+187651,PYPL,2017-06-22,53.869998931884766
+187652,PYPL,2017-06-23,54.33000183105469
+187653,PYPL,2017-06-26,53.7400016784668
+187654,PYPL,2017-06-27,52.72999954223633
+187655,PYPL,2017-06-28,54.38999938964844
+187656,PYPL,2017-06-29,53.41999816894531
+187657,PYPL,2017-06-30,53.66999816894531
+187658,PYPL,2017-07-03,52.869998931884766
+187659,PYPL,2017-07-05,54.61000061035156
+187660,PYPL,2017-07-06,53.470001220703125
+187661,PYPL,2017-07-07,53.970001220703125
+187662,PYPL,2017-07-10,54.93999862670898
+187663,PYPL,2017-07-11,54.7599983215332
+187664,PYPL,2017-07-12,56.54999923706055
+187665,PYPL,2017-07-13,57.900001525878906
+187666,PYPL,2017-07-14,57.15999984741211
+187667,PYPL,2017-07-17,57.58000183105469
+187668,PYPL,2017-07-18,58.959999084472656
+187669,PYPL,2017-07-19,58.34999847412109
+187670,PYPL,2017-07-20,59.09000015258789
+187671,PYPL,2017-07-21,58.66999816894531
+187672,PYPL,2017-07-24,58.58000183105469
+187673,PYPL,2017-07-25,58.2599983215332
+187674,PYPL,2017-07-26,58.790000915527344
+187675,PYPL,2017-07-27,60.150001525878906
+187676,PYPL,2017-07-28,59.20000076293945
+187677,PYPL,2017-07-31,58.54999923706055
+187678,PYPL,2017-08-01,59.34000015258789
+187679,PYPL,2017-08-02,59.119998931884766
+187680,PYPL,2017-08-03,58.41999816894531
+187681,PYPL,2017-08-04,58.86000061035156
+187682,PYPL,2017-08-07,59.619998931884766
+187683,PYPL,2017-08-08,59.47999954223633
+187684,PYPL,2017-08-09,59.66999816894531
+187685,PYPL,2017-08-10,58.02000045776367
+187686,PYPL,2017-08-11,58.040000915527344
+187687,PYPL,2017-08-14,59.060001373291016
+187688,PYPL,2017-08-15,59.68999862670898
+187689,PYPL,2017-08-16,60.290000915527344
+187690,PYPL,2017-08-17,59.290000915527344
+187691,PYPL,2017-08-18,59.43999862670898
+187692,PYPL,2017-08-21,59.400001525878906
+187693,PYPL,2017-08-22,60.84000015258789
+187694,PYPL,2017-08-23,60.04999923706055
+187695,PYPL,2017-08-24,60.0
+187696,PYPL,2017-08-25,59.970001220703125
+187697,PYPL,2017-08-28,60.52999877929688
+187698,PYPL,2017-08-29,61.0099983215332
+187699,PYPL,2017-08-30,61.77000045776367
+187700,PYPL,2017-08-31,61.68000030517578
+187701,PYPL,2017-09-01,61.459999084472656
+187702,PYPL,2017-09-05,61.27000045776367
+187703,PYPL,2017-09-06,61.2400016784668
+187704,PYPL,2017-09-07,62.0
+187705,PYPL,2017-09-08,61.130001068115234
+187706,PYPL,2017-09-11,62.63999938964844
+187707,PYPL,2017-09-12,62.560001373291016
+187708,PYPL,2017-09-13,62.040000915527344
+187709,PYPL,2017-09-14,62.2400016784668
+187710,PYPL,2017-09-15,62.5
+187711,PYPL,2017-09-18,62.91999816894531
+187712,PYPL,2017-09-19,63.83000183105469
+187713,PYPL,2017-09-20,64.73999786376953
+187714,PYPL,2017-09-21,64.62999725341797
+187715,PYPL,2017-09-22,65.08000183105469
+187716,PYPL,2017-09-25,63.5
+187717,PYPL,2017-09-26,62.93999862670898
+187718,PYPL,2017-09-27,63.33000183105469
+187719,PYPL,2017-09-28,63.93000030517578
+187720,PYPL,2017-09-29,64.02999877929688
+187721,PYPL,2017-10-02,64.18000030517578
+187722,PYPL,2017-10-03,64.22000122070312
+187723,PYPL,2017-10-04,64.01000213623047
+187724,PYPL,2017-10-05,65.81999969482422
+187725,PYPL,2017-10-06,66.05000305175781
+187726,PYPL,2017-10-09,66.2300033569336
+187727,PYPL,2017-10-10,66.04000091552734
+187728,PYPL,2017-10-11,67.77999877929688
+187729,PYPL,2017-10-12,68.86000061035156
+187730,PYPL,2017-10-13,68.66000366210938
+187731,PYPL,2017-10-16,67.30999755859375
+187732,PYPL,2017-10-17,66.66999816894531
+187733,PYPL,2017-10-18,67.26000213623047
+187734,PYPL,2017-10-19,67.25
+187735,PYPL,2017-10-20,70.97000122070312
+187736,PYPL,2017-10-23,69.80000305175781
+187737,PYPL,2017-10-24,70.20999908447266
+187738,PYPL,2017-10-25,71.0199966430664
+187739,PYPL,2017-10-26,71.33999633789062
+187740,PYPL,2017-10-27,71.05999755859375
+187741,PYPL,2017-10-30,71.1500015258789
+187742,PYPL,2017-10-31,72.55999755859375
+187743,PYPL,2017-11-01,72.37999725341797
+187744,PYPL,2017-11-02,72.25
+187745,PYPL,2017-11-03,73.38999938964844
+187746,PYPL,2017-11-06,74.73999786376953
+187747,PYPL,2017-11-07,74.41000366210938
+187748,PYPL,2017-11-08,74.7699966430664
+187749,PYPL,2017-11-09,74.0999984741211
+187750,PYPL,2017-11-10,73.98999786376953
+187751,PYPL,2017-11-13,74.02999877929688
+187752,PYPL,2017-11-14,74.48999786376953
+187753,PYPL,2017-11-15,73.43000030517578
+187754,PYPL,2017-11-16,77.69999694824219
+187755,PYPL,2017-11-17,76.37999725341797
+187756,PYPL,2017-11-20,76.01000213623047
+187757,PYPL,2017-11-21,77.7699966430664
+187758,PYPL,2017-11-22,77.56999969482422
+187759,PYPL,2017-11-24,78.56999969482422
+187760,PYPL,2017-11-27,77.83999633789062
+187761,PYPL,2017-11-28,77.79000091552734
+187762,PYPL,2017-11-29,73.25
+187763,PYPL,2017-11-30,75.7300033569336
+187764,PYPL,2017-12-01,75.30000305175781
+187765,PYPL,2017-12-04,70.97000122070312
+187766,PYPL,2017-12-05,71.19999694824219
+187767,PYPL,2017-12-06,73.13999938964844
+187768,PYPL,2017-12-07,73.69000244140625
+187769,PYPL,2017-12-08,72.91000366210938
+187770,PYPL,2017-12-11,73.29000091552734
+187771,PYPL,2017-12-12,73.62000274658203
+187772,PYPL,2017-12-13,74.08999633789062
+187773,PYPL,2017-12-14,74.26000213623047
+187774,PYPL,2017-12-15,75.6500015258789
+187775,PYPL,2017-12-18,75.31999969482422
+187776,PYPL,2017-12-19,74.5
+187777,PYPL,2017-12-20,74.0
+187778,PYPL,2017-12-21,74.0199966430664
+187779,PYPL,2017-12-22,73.88999938964844
+187780,PYPL,2017-12-26,74.2699966430664
+187781,PYPL,2017-12-27,74.58999633789062
+187782,PYPL,2017-12-28,74.16999816894531
+187783,PYPL,2017-12-29,73.62000274658203
+187784,PYPL,2018-01-02,73.83999633789062
+187785,PYPL,2018-01-03,76.75
+187786,PYPL,2018-01-04,76.7300033569336
+187787,PYPL,2018-01-05,78.69999694824219
+187788,PYPL,2018-01-08,79.05000305175781
+187789,PYPL,2018-01-09,79.19000244140625
+187790,PYPL,2018-01-10,79.37000274658203
+187791,PYPL,2018-01-11,79.75
+187792,PYPL,2018-01-12,80.54000091552734
+187793,PYPL,2018-01-16,80.41999816894531
+187794,PYPL,2018-01-17,82.47000122070312
+187795,PYPL,2018-01-18,82.94000244140625
+187796,PYPL,2018-01-19,83.83999633789062
+187797,PYPL,2018-01-22,83.9800033569336
+187798,PYPL,2018-01-23,84.20999908447266
+187799,PYPL,2018-01-24,83.70999908447266
+187800,PYPL,2018-01-25,84.33999633789062
+187801,PYPL,2018-01-26,85.44999694824219
+187802,PYPL,2018-01-29,84.30999755859375
+187803,PYPL,2018-01-30,83.77999877929688
+187804,PYPL,2018-01-31,85.31999969482422
+187805,PYPL,2018-02-01,78.4000015258789
+187806,PYPL,2018-02-02,76.56999969482422
+187807,PYPL,2018-02-05,74.70500183105469
+187808,PYPL,2018-02-06,75.68000030517578
+187809,PYPL,2018-02-07,75.58999633789062
+187810,PYPL,2018-02-08,72.31999969482422
+187811,PYPL,2018-02-09,74.75
+187812,PYPL,2018-02-12,75.27999877929688
+187813,PYPL,2018-02-13,74.97000122070312
+187814,PYPL,2018-02-14,77.2699966430664
+187815,PYPL,2018-02-15,78.29499816894531
+187816,PYPL,2018-02-16,78.37000274658203
+187817,PYPL,2018-02-20,77.05999755859375
+187818,PYPL,2018-02-21,76.51000213623047
+187819,PYPL,2018-02-22,77.69999694824219
+187820,PYPL,2018-02-23,79.69000244140625
+187821,PYPL,2018-02-26,79.3499984741211
+187822,PYPL,2018-02-27,79.45999908447266
+187823,PYPL,2018-02-28,79.41000366210938
+187824,PYPL,2018-03-01,78.63999938964844
+187825,PYPL,2018-03-02,78.87000274658203
+187826,PYPL,2018-03-05,79.06999969482422
+187827,PYPL,2018-03-06,79.2300033569336
+187828,PYPL,2018-03-07,79.5199966430664
+187829,PYPL,2018-03-08,79.87000274658203
+187830,PYPL,2018-03-09,80.70999908447266
+187831,PYPL,2018-03-12,80.5999984741211
+187832,PYPL,2018-03-13,80.19999694824219
+187833,PYPL,2018-03-14,83.30999755859375
+187834,PYPL,2018-03-15,82.56999969482422
+187835,PYPL,2018-03-16,82.16000366210938
+187836,PYPL,2018-03-19,80.30000305175781
+187837,PYPL,2018-03-20,80.86000061035156
+187838,PYPL,2018-03-21,81.04000091552734
+187839,PYPL,2018-03-22,78.55999755859375
+187840,PYPL,2018-03-23,76.44000244140625
+187841,PYPL,2018-03-26,78.94999694824219
+187842,PYPL,2018-03-27,76.30999755859375
+187843,PYPL,2018-03-28,75.05999755859375
+187844,PYPL,2018-03-29,75.87000274658203
+187845,PYPL,2018-04-02,75.0
+187846,PYPL,2018-04-03,74.55999755859375
+187847,PYPL,2018-04-04,74.77999877929688
+187848,PYPL,2018-04-05,76.94999694824219
+187849,PYPL,2018-04-06,73.86000061035156
+187850,PYPL,2018-04-09,75.19000244140625
+187851,PYPL,2018-04-10,76.79000091552734
+187852,PYPL,2018-04-11,76.5
+187853,PYPL,2018-04-12,77.45999908447266
+187854,PYPL,2018-04-13,77.2699966430664
+187855,PYPL,2018-04-16,77.80000305175781
+187856,PYPL,2018-04-17,80.02999877929688
+187857,PYPL,2018-04-18,80.33999633789062
+187858,PYPL,2018-04-19,79.68000030517578
+187859,PYPL,2018-04-20,78.7300033569336
+187860,PYPL,2018-04-23,78.20999908447266
+187861,PYPL,2018-04-24,75.27999877929688
+187862,PYPL,2018-04-25,74.0
+187863,PYPL,2018-04-26,76.02999877929688
+187864,PYPL,2018-04-27,74.12999725341797
+187865,PYPL,2018-04-30,74.61000061035156
+187866,PYPL,2018-05-01,74.80999755859375
+187867,PYPL,2018-05-02,71.7300033569336
+187868,PYPL,2018-05-03,73.44999694824219
+187869,PYPL,2018-05-04,73.98999786376953
+187870,PYPL,2018-05-07,74.66999816894531
+187871,PYPL,2018-05-08,75.72000122070312
+187872,PYPL,2018-05-09,77.01000213623047
+187873,PYPL,2018-05-10,79.19000244140625
+187874,PYPL,2018-05-11,79.19999694824219
+187875,PYPL,2018-05-14,78.80999755859375
+187876,PYPL,2018-05-15,77.79000091552734
+187877,PYPL,2018-05-16,77.81999969482422
+187878,PYPL,2018-05-17,79.19000244140625
+187879,PYPL,2018-05-18,80.79000091552734
+187880,PYPL,2018-05-21,81.25
+187881,PYPL,2018-05-22,80.62000274658203
+187882,PYPL,2018-05-23,81.08000183105469
+187883,PYPL,2018-05-24,81.55000305175781
+187884,PYPL,2018-05-25,80.95999908447266
+187885,PYPL,2018-05-29,80.7300033569336
+187886,PYPL,2018-05-30,81.5999984741211
+187887,PYPL,2018-05-31,82.06999969482422
+187888,PYPL,2018-06-01,83.25
+187889,PYPL,2018-06-04,84.56999969482422
+187890,PYPL,2018-06-05,85.05000305175781
+187891,PYPL,2018-06-06,85.20999908447266
+187892,PYPL,2018-06-07,83.2699966430664
+187893,PYPL,2018-06-08,84.33999633789062
+187894,PYPL,2018-06-11,83.88999938964844
+187895,PYPL,2018-06-12,85.0199966430664
+187896,PYPL,2018-06-13,85.2699966430664
+187897,PYPL,2018-06-14,85.61000061035156
+187898,PYPL,2018-06-15,85.30999755859375
+187899,PYPL,2018-06-18,85.8499984741211
+187900,PYPL,2018-06-19,84.5199966430664
+187901,PYPL,2018-06-20,85.94999694824219
+187902,PYPL,2018-06-21,85.97000122070312
+187903,PYPL,2018-06-22,85.12000274658203
+187904,PYPL,2018-06-25,82.19000244140625
+187905,PYPL,2018-06-26,82.31999969482422
+187906,PYPL,2018-06-27,80.66999816894531
+187907,PYPL,2018-06-28,82.4800033569336
+187908,PYPL,2018-06-29,83.2699966430664
+187909,PYPL,2018-07-02,83.88999938964844
+187910,PYPL,2018-07-03,83.2699966430664
+187911,PYPL,2018-07-05,84.58999633789062
+187912,PYPL,2018-07-06,85.94000244140625
+187913,PYPL,2018-07-09,86.2300033569336
+187914,PYPL,2018-07-10,86.16999816894531
+187915,PYPL,2018-07-11,86.25
+187916,PYPL,2018-07-12,89.12999725341797
+187917,PYPL,2018-07-13,87.98999786376953
+187918,PYPL,2018-07-16,87.7699966430664
+187919,PYPL,2018-07-17,88.58000183105469
+187920,PYPL,2018-07-18,88.22000122070312
+187921,PYPL,2018-07-19,87.37999725341797
+187922,PYPL,2018-07-20,87.47000122070312
+187923,PYPL,2018-07-23,89.23999786376953
+187924,PYPL,2018-07-24,91.41000366210938
+187925,PYPL,2018-07-25,91.37000274658205
+187926,PYPL,2018-07-26,89.13999938964844
+187927,PYPL,2018-07-27,85.45999908447266
+187928,PYPL,2018-07-30,82.38999938964844
+187929,PYPL,2018-07-31,82.13999938964844
+187930,PYPL,2018-08-01,83.45999908447266
+187931,PYPL,2018-08-02,85.52999877929688
+187932,PYPL,2018-08-03,85.19000244140625
+187933,PYPL,2018-08-06,85.7699966430664
+187934,PYPL,2018-08-07,86.30000305175781
+187935,PYPL,2018-08-08,86.73999786376953
+187936,PYPL,2018-08-09,87.16999816894531
+187937,PYPL,2018-08-10,87.01000213623047
+187938,PYPL,2018-08-13,87.01000213623047
+187939,PYPL,2018-08-14,87.7300033569336
+187940,PYPL,2018-08-15,85.19000244140625
+187941,PYPL,2018-08-16,85.31999969482422
+187942,PYPL,2018-08-17,85.44999694824219
+187943,PYPL,2018-08-20,85.75
+187944,PYPL,2018-08-21,86.22000122070312
+187945,PYPL,2018-08-22,86.94999694824219
+187946,PYPL,2018-08-23,87.37999725341797
+187947,PYPL,2018-08-24,90.0999984741211
+187948,PYPL,2018-08-27,89.97000122070312
+187949,PYPL,2018-08-28,90.61000061035156
+187950,PYPL,2018-08-29,92.62000274658205
+187951,PYPL,2018-08-30,92.08999633789062
+187952,PYPL,2018-08-31,92.33000183105467
+187953,PYPL,2018-09-04,93.06999969482422
+187954,PYPL,2018-09-05,89.05000305175781
+187955,PYPL,2018-09-06,89.0
+187956,PYPL,2018-09-07,88.81999969482422
+187957,PYPL,2018-09-10,89.80000305175781
+187958,PYPL,2018-09-11,91.43000030517578
+187959,PYPL,2018-09-12,92.4000015258789
+187960,PYPL,2018-09-13,92.19000244140624
+187961,PYPL,2018-09-14,90.77999877929688
+187962,PYPL,2018-09-17,88.68000030517578
+187963,PYPL,2018-09-18,89.72000122070312
+187964,PYPL,2018-09-19,89.30999755859375
+187965,PYPL,2018-09-20,90.5999984741211
+187966,PYPL,2018-09-21,90.62000274658205
+187967,PYPL,2018-09-24,89.62000274658203
+187968,PYPL,2018-09-25,90.04000091552734
+187969,PYPL,2018-09-26,89.8499984741211
+187970,PYPL,2018-09-27,88.98999786376953
+187971,PYPL,2018-09-28,87.83999633789062
+187972,PYPL,2018-10-01,87.55000305175781
+187973,PYPL,2018-10-02,86.68000030517578
+187974,PYPL,2018-10-03,87.1500015258789
+187975,PYPL,2018-10-04,84.33999633789062
+187976,PYPL,2018-10-05,83.18000030517578
+187977,PYPL,2018-10-08,80.55000305175781
+187978,PYPL,2018-10-09,80.02999877929688
+187979,PYPL,2018-10-10,75.44999694824219
+187980,PYPL,2018-10-11,75.9000015258789
+187981,PYPL,2018-10-12,79.02999877929688
+187982,PYPL,2018-10-15,77.2300033569336
+187983,PYPL,2018-10-16,80.61000061035156
+187984,PYPL,2018-10-17,80.08999633789062
+187985,PYPL,2018-10-18,77.4800033569336
+187986,PYPL,2018-10-19,84.77999877929688
+187987,PYPL,2018-10-22,85.43000030517578
+187988,PYPL,2018-10-23,87.56999969482422
+187989,PYPL,2018-10-24,83.08999633789062
+187990,PYPL,2018-10-25,85.95999908447266
+187991,PYPL,2018-10-26,83.37000274658203
+187992,PYPL,2018-10-29,81.1500015258789
+187993,PYPL,2018-10-30,80.9000015258789
+187994,PYPL,2018-10-31,84.19000244140625
+187995,PYPL,2018-11-01,85.04000091552734
+187996,PYPL,2018-11-02,83.51000213623047
+187997,PYPL,2018-11-05,84.05000305175781
+187998,PYPL,2018-11-06,84.69000244140625
+187999,PYPL,2018-11-07,88.2300033569336
+188000,PYPL,2018-11-08,89.04000091552734
+188001,PYPL,2018-11-09,86.76000213623047
+188002,PYPL,2018-11-12,83.77999877929688
+188003,PYPL,2018-11-13,83.77999877929688
+188004,PYPL,2018-11-14,84.05000305175781
+188005,PYPL,2018-11-15,86.73999786376953
+188006,PYPL,2018-11-16,85.05999755859375
+188007,PYPL,2018-11-19,80.12999725341797
+188008,PYPL,2018-11-20,77.76000213623047
+188009,PYPL,2018-11-21,79.12000274658203
+188010,PYPL,2018-11-23,77.94999694824219
+188011,PYPL,2018-11-26,80.86000061035156
+188012,PYPL,2018-11-27,81.97000122070312
+188013,PYPL,2018-11-28,85.9800033569336
+188014,PYPL,2018-11-29,84.26000213623047
+188015,PYPL,2018-11-30,85.80999755859375
+188016,PYPL,2018-12-03,87.9800033569336
+188017,PYPL,2018-12-04,84.19000244140625
+188018,PYPL,2018-12-06,85.81999969482422
+188019,PYPL,2018-12-07,82.7699966430664
+188020,PYPL,2018-12-10,84.93000030517578
+188021,PYPL,2018-12-11,85.51000213623047
+188022,PYPL,2018-12-12,86.5
+188023,PYPL,2018-12-13,87.55999755859375
+188024,PYPL,2018-12-14,85.91999816894531
+188025,PYPL,2018-12-17,84.0999984741211
+188026,PYPL,2018-12-18,85.51000213623047
+188027,PYPL,2018-12-19,84.02999877929688
+188028,PYPL,2018-12-20,82.44000244140625
+188029,PYPL,2018-12-21,78.13999938964844
+188030,PYPL,2018-12-24,77.05999755859375
+188031,PYPL,2018-12-26,82.80000305175781
+188032,PYPL,2018-12-27,84.30999755859375
+188033,PYPL,2018-12-28,83.26000213623047
+188034,PYPL,2018-12-31,84.08999633789062
+188035,PYPL,2019-01-02,85.75
+188036,PYPL,2019-01-03,82.08999633789062
+188037,PYPL,2019-01-04,86.2699966430664
+188038,PYPL,2019-01-07,86.93000030517578
+188039,PYPL,2019-01-08,88.69999694824219
+188040,PYPL,2019-01-09,89.55000305175781
+188041,PYPL,2019-01-10,90.6999969482422
+188042,PYPL,2019-01-11,90.6500015258789
+188043,PYPL,2019-01-14,90.43000030517578
+188044,PYPL,2019-01-15,91.5999984741211
+188045,PYPL,2019-01-16,90.5500030517578
+188046,PYPL,2019-01-17,90.4000015258789
+188047,PYPL,2019-01-18,91.12000274658205
+188048,PYPL,2019-01-22,89.94000244140625
+188049,PYPL,2019-01-23,90.5
+188050,PYPL,2019-01-24,92.1999969482422
+188051,PYPL,2019-01-25,94.27999877929688
+188052,PYPL,2019-01-28,92.3000030517578
+188053,PYPL,2019-01-29,91.12000274658205
+188054,PYPL,2019-01-30,92.41999816894533
+188055,PYPL,2019-01-31,88.76000213623047
+188056,PYPL,2019-02-01,90.01000213623047
+188057,PYPL,2019-02-04,91.66000366210938
+188058,PYPL,2019-02-05,92.2699966430664
+188059,PYPL,2019-02-06,92.25
+188060,PYPL,2019-02-07,90.8499984741211
+188061,PYPL,2019-02-08,91.87000274658205
+188062,PYPL,2019-02-11,92.69000244140624
+188063,PYPL,2019-02-12,94.37999725341795
+188064,PYPL,2019-02-13,94.01000213623048
+188065,PYPL,2019-02-14,94.41999816894533
+188066,PYPL,2019-02-15,94.91000366210938
+188067,PYPL,2019-02-19,95.0199966430664
+188068,PYPL,2019-02-20,94.7300033569336
+188069,PYPL,2019-02-21,94.95999908447266
+188070,PYPL,2019-02-22,95.9800033569336
+188071,PYPL,2019-02-25,96.6999969482422
+188072,PYPL,2019-02-26,96.58999633789062
+188073,PYPL,2019-02-27,97.86000061035156
+188074,PYPL,2019-02-28,98.06999969482422
+188075,PYPL,2019-03-01,98.8000030517578
+188076,PYPL,2019-03-04,96.56999969482422
+188077,PYPL,2019-03-05,96.52999877929688
+188078,PYPL,2019-03-06,96.45999908447266
+188079,PYPL,2019-03-07,96.20999908447266
+188080,PYPL,2019-03-08,95.69000244140624
+188081,PYPL,2019-03-11,97.4499969482422
+188082,PYPL,2019-03-12,97.5
+188083,PYPL,2019-03-13,99.30999755859376
+188084,PYPL,2019-03-14,99.02999877929688
+188085,PYPL,2019-03-15,100.7300033569336
+188086,PYPL,2019-03-18,100.2699966430664
+188087,PYPL,2019-03-19,101.54000091552734
+188088,PYPL,2019-03-20,102.30999755859376
+188089,PYPL,2019-03-21,104.1500015258789
+188090,PYPL,2019-03-22,101.2699966430664
+188091,PYPL,2019-03-25,101.5500030517578
+188092,PYPL,2019-03-26,103.1500015258789
+188093,PYPL,2019-03-27,103.06999969482422
+188094,PYPL,2019-03-28,103.86000061035156
+188095,PYPL,2019-03-29,103.83999633789062
+188096,PYPL,2019-04-01,105.5500030517578
+188097,PYPL,2019-04-02,105.2300033569336
+188098,PYPL,2019-04-03,104.69000244140624
+188099,PYPL,2019-04-04,104.45999908447266
+188100,PYPL,2019-04-05,105.7300033569336
+188101,PYPL,2019-04-08,106.56999969482422
+188102,PYPL,2019-04-09,106.93000030517578
+188103,PYPL,2019-04-10,107.51000213623048
+188104,PYPL,2019-04-11,106.45999908447266
+188105,PYPL,2019-04-12,108.4800033569336
+188106,PYPL,2019-04-15,108.13999938964844
+188107,PYPL,2019-04-16,108.1999969482422
+188108,PYPL,2019-04-17,108.80999755859376
+188109,PYPL,2019-04-18,107.36000061035156
+188110,PYPL,2019-04-22,106.80999755859376
+188111,PYPL,2019-04-23,106.9000015258789
+188112,PYPL,2019-04-24,107.22000122070312
+188113,PYPL,2019-04-25,110.22000122070312
+188114,PYPL,2019-04-26,110.55999755859376
+188115,PYPL,2019-04-29,112.44000244140624
+188116,PYPL,2019-04-30,112.7699966430664
+188117,PYPL,2019-05-01,110.94000244140624
+188118,PYPL,2019-05-02,109.6999969482422
+188119,PYPL,2019-05-03,111.95999908447266
+188120,PYPL,2019-05-06,110.8499984741211
+188121,PYPL,2019-05-07,108.9499969482422
+188122,PYPL,2019-05-08,109.06999969482422
+188123,PYPL,2019-05-09,109.7300033569336
+188124,PYPL,2019-05-10,110.41000366210938
+188125,PYPL,2019-05-13,106.83000183105467
+188126,PYPL,2019-05-14,109.08999633789062
+188127,PYPL,2019-05-15,111.5
+188128,PYPL,2019-05-16,113.87000274658205
+188129,PYPL,2019-05-17,112.8000030517578
+188130,PYPL,2019-05-20,112.1500015258789
+188131,PYPL,2019-05-21,112.43000030517578
+188132,PYPL,2019-05-22,112.47000122070312
+188133,PYPL,2019-05-23,109.9000015258789
+188134,PYPL,2019-05-24,109.8499984741211
+188135,PYPL,2019-05-28,111.79000091552734
+188136,PYPL,2019-05-29,110.08000183105467
+188137,PYPL,2019-05-30,111.41000366210938
+188138,PYPL,2019-05-31,109.75
+188139,PYPL,2019-06-03,105.5199966430664
+188140,PYPL,2019-06-04,108.7300033569336
+188141,PYPL,2019-06-05,110.7699966430664
+188142,PYPL,2019-06-06,111.77999877929688
+188143,PYPL,2019-06-07,114.0199966430664
+188144,PYPL,2019-06-10,115.62000274658205
+188145,PYPL,2019-06-11,114.5999984741211
+188146,PYPL,2019-06-12,114.5
+188147,PYPL,2019-06-13,115.72000122070312
+188148,PYPL,2019-06-14,116.16999816894533
+188149,PYPL,2019-06-17,117.16000366210938
+188150,PYPL,2019-06-18,115.9800033569336
+188151,PYPL,2019-06-19,117.13999938964844
+188152,PYPL,2019-06-20,118.79000091552734
+188153,PYPL,2019-06-21,116.20999908447266
+188154,PYPL,2019-06-24,116.5
+188155,PYPL,2019-06-25,114.44000244140624
+188156,PYPL,2019-06-26,114.1500015258789
+188157,PYPL,2019-06-27,113.66999816894533
+188158,PYPL,2019-06-28,114.45999908447266
+188159,PYPL,2019-07-01,115.02999877929688
+188160,PYPL,2019-07-02,116.16999816894533
+188161,PYPL,2019-07-03,117.68000030517578
+188162,PYPL,2019-07-05,117.16000366210938
+188163,PYPL,2019-07-08,116.9499969482422
+188164,PYPL,2019-07-09,118.37000274658205
+188165,PYPL,2019-07-10,119.63999938964844
+188166,PYPL,2019-07-11,120.6500015258789
+188167,PYPL,2019-07-12,120.12000274658205
+188168,PYPL,2019-07-15,120.9000015258789
+188169,PYPL,2019-07-16,119.70999908447266
+188170,PYPL,2019-07-17,118.80999755859376
+188171,PYPL,2019-07-18,119.87000274658205
+188172,PYPL,2019-07-19,118.62999725341795
+188173,PYPL,2019-07-22,118.69000244140624
+188174,PYPL,2019-07-23,120.22000122070312
+188175,PYPL,2019-07-24,121.3000030517578
+188176,PYPL,2019-07-25,115.12000274658205
+188177,PYPL,2019-07-26,115.48999786376952
+188178,PYPL,2019-07-29,111.4499969482422
+188179,PYPL,2019-07-30,112.04000091552734
+188180,PYPL,2019-07-31,110.4000015258789
+188181,PYPL,2019-08-01,110.8000030517578
+188182,PYPL,2019-08-02,107.08999633789062
+188183,PYPL,2019-08-05,103.5999984741211
+188184,PYPL,2019-08-06,105.02999877929688
+188185,PYPL,2019-08-07,106.62999725341795
+188186,PYPL,2019-08-08,106.79000091552734
+188187,PYPL,2019-08-09,104.81999969482422
+188188,PYPL,2019-08-12,102.72000122070312
+188189,PYPL,2019-08-13,106.04000091552734
+188190,PYPL,2019-08-14,103.2699966430664
+188191,PYPL,2019-08-15,104.9499969482422
+188192,PYPL,2019-08-16,106.16000366210938
+188193,PYPL,2019-08-19,107.66999816894533
+188194,PYPL,2019-08-20,107.37000274658205
+188195,PYPL,2019-08-21,109.81999969482422
+188196,PYPL,2019-08-22,108.7699966430664
+188197,PYPL,2019-08-23,106.04000091552734
+188198,PYPL,2019-08-26,107.66000366210938
+188199,PYPL,2019-08-27,107.4499969482422
+188200,PYPL,2019-08-28,107.47000122070312
+188201,PYPL,2019-08-29,109.20999908447266
+188202,PYPL,2019-08-30,109.0500030517578
+188203,PYPL,2019-09-03,106.75
+188204,PYPL,2019-09-04,108.7300033569336
+188205,PYPL,2019-09-05,111.45999908447266
+188206,PYPL,2019-09-06,110.0500030517578
+188207,PYPL,2019-09-09,105.43000030517578
+188208,PYPL,2019-09-10,103.0500030517578
+188209,PYPL,2019-09-11,104.0199966430664
+188210,PYPL,2019-09-12,107.0999984741211
+188211,PYPL,2019-09-13,107.0
+188212,PYPL,2019-09-16,106.5199966430664
+188213,PYPL,2019-09-17,107.5
+188214,PYPL,2019-09-18,105.5999984741211
+188215,PYPL,2019-09-19,106.12000274658205
+188216,PYPL,2019-09-20,104.63999938964844
+188217,PYPL,2019-09-23,105.11000061035156
+188218,PYPL,2019-09-24,103.69000244140624
+188219,PYPL,2019-09-25,104.13999938964844
+188220,PYPL,2019-09-26,104.5500030517578
+188221,PYPL,2019-09-27,102.1999969482422
+188222,PYPL,2019-09-30,103.58999633789062
+188223,PYPL,2019-10-01,102.52999877929688
+188224,PYPL,2019-10-02,99.7300033569336
+188225,PYPL,2019-10-03,101.02999877929688
+188226,PYPL,2019-10-04,102.79000091552734
+188227,PYPL,2019-10-07,101.62000274658205
+188228,PYPL,2019-10-08,99.33000183105467
+188229,PYPL,2019-10-09,99.88999938964844
+188230,PYPL,2019-10-10,100.54000091552734
+188231,PYPL,2019-10-11,101.58000183105467
+188232,PYPL,2019-10-14,101.75
+188233,PYPL,2019-10-15,103.58999633789062
+188234,PYPL,2019-10-16,103.08999633789062
+188235,PYPL,2019-10-17,103.62999725341795
+188236,PYPL,2019-10-18,101.22000122070312
+188237,PYPL,2019-10-21,101.44000244140624
+188238,PYPL,2019-10-22,97.36000061035156
+188239,PYPL,2019-10-23,96.63999938964844
+188240,PYPL,2019-10-24,104.91000366210938
+188241,PYPL,2019-10-25,107.19000244140624
+188242,PYPL,2019-10-28,106.5999984741211
+188243,PYPL,2019-10-29,105.0
+188244,PYPL,2019-10-30,106.5
+188245,PYPL,2019-10-31,104.0999984741211
+188246,PYPL,2019-11-01,104.9800033569336
+188247,PYPL,2019-11-04,102.80999755859376
+188248,PYPL,2019-11-05,100.98999786376952
+188249,PYPL,2019-11-06,100.62999725341795
+188250,PYPL,2019-11-07,100.47000122070312
+188251,PYPL,2019-11-08,101.41999816894533
+188252,PYPL,2019-11-11,102.66999816894533
+188253,PYPL,2019-11-12,102.02999877929688
+188254,PYPL,2019-11-13,102.12000274658205
+188255,PYPL,2019-11-14,103.7300033569336
+188256,PYPL,2019-11-15,104.1999969482422
+188257,PYPL,2019-11-18,103.66000366210938
+188258,PYPL,2019-11-19,104.9499969482422
+188259,PYPL,2019-11-20,104.08999633789062
+188260,PYPL,2019-11-21,102.5500030517578
+188261,PYPL,2019-11-22,101.7699966430664
+188262,PYPL,2019-11-25,104.4499969482422
+188263,PYPL,2019-11-26,106.1999969482422
+188264,PYPL,2019-11-27,107.75
+188265,PYPL,2019-11-29,108.01000213623048
+188266,PYPL,2019-12-02,106.20999908447266
+188267,PYPL,2019-12-03,105.58999633789062
+188268,PYPL,2019-12-04,105.0
+188269,PYPL,2019-12-05,104.58999633789062
+188270,PYPL,2019-12-06,104.33999633789062
+188271,PYPL,2019-12-09,103.77999877929688
+188272,PYPL,2019-12-10,103.62000274658205
+188273,PYPL,2019-12-11,105.51000213623048
+188274,PYPL,2019-12-12,105.66999816894533
+188275,PYPL,2019-12-13,107.6500015258789
+188276,PYPL,2019-12-16,109.56999969482422
+188277,PYPL,2019-12-17,108.45999908447266
+188278,PYPL,2019-12-18,107.83000183105467
+188279,PYPL,2019-12-19,108.87999725341795
+188280,PYPL,2019-12-20,108.75
+188281,PYPL,2019-12-23,108.61000061035156
+188282,PYPL,2019-12-24,108.69000244140624
+188283,PYPL,2019-12-26,109.75
+188284,PYPL,2019-12-27,109.4000015258789
+188285,PYPL,2019-12-30,107.97000122070312
+188286,PYPL,2019-12-31,108.16999816894533
+188287,PYPL,2020-01-02,110.75
+188288,PYPL,2020-01-03,108.76000213623048
+188289,PYPL,2020-01-06,110.16999816894533
+188290,PYPL,2020-01-07,109.66999816894533
+188291,PYPL,2020-01-08,111.81999969482422
+188292,PYPL,2020-01-09,112.56999969482422
+188293,PYPL,2020-01-10,112.93000030517578
+188294,PYPL,2020-01-13,115.27999877929688
+188295,PYPL,2020-01-14,114.63999938964844
+188296,PYPL,2020-01-15,114.8499984741211
+188297,PYPL,2020-01-16,115.4000015258789
+188298,PYPL,2020-01-17,116.04000091552734
+188299,PYPL,2020-01-21,116.1500015258789
+188300,PYPL,2020-01-22,115.5
+188301,PYPL,2020-01-23,117.88999938964844
+188302,PYPL,2020-01-24,116.9800033569336
+188303,PYPL,2020-01-27,115.23999786376952
+188304,PYPL,2020-01-28,116.5199966430664
+188305,PYPL,2020-01-29,116.66000366210938
+188306,PYPL,2020-01-30,117.12000274658205
+188307,PYPL,2020-01-31,113.88999938964844
+188308,PYPL,2020-02-03,116.51000213623048
+188309,PYPL,2020-02-04,120.08000183105467
+188310,PYPL,2020-02-05,119.72000122070312
+188311,PYPL,2020-02-06,119.88999938964844
+188312,PYPL,2020-02-07,118.87999725341795
+188313,PYPL,2020-02-10,120.05999755859376
+188314,PYPL,2020-02-11,118.83999633789062
+188315,PYPL,2020-02-12,118.55999755859376
+188316,PYPL,2020-02-13,120.51000213623048
+188317,PYPL,2020-02-14,122.98999786376952
+188318,PYPL,2020-02-18,122.2699966430664
+188319,PYPL,2020-02-19,123.91000366210938
+188320,PYPL,2020-02-20,122.43000030517578
+188321,PYPL,2020-02-21,119.48999786376952
+188322,PYPL,2020-02-24,116.44000244140624
+188323,PYPL,2020-02-25,109.66000366210938
+188324,PYPL,2020-02-26,109.11000061035156
+188325,PYPL,2020-02-27,107.83999633789062
+188326,PYPL,2020-02-28,107.98999786376952
+188327,PYPL,2020-03-02,112.86000061035156
+188328,PYPL,2020-03-03,109.76000213623048
+188329,PYPL,2020-03-04,115.3000030517578
+188330,PYPL,2020-03-05,112.18000030517578
+188331,PYPL,2020-03-06,110.88999938964844
+188332,PYPL,2020-03-09,101.62999725341795
+188333,PYPL,2020-03-10,109.73999786376952
+188334,PYPL,2020-03-11,103.9000015258789
+188335,PYPL,2020-03-12,96.95999908447266
+188336,PYPL,2020-03-13,110.1500015258789
+188337,PYPL,2020-03-16,92.72000122070312
+188338,PYPL,2020-03-17,97.87000274658205
+188339,PYPL,2020-03-18,91.45999908447266
+188340,PYPL,2020-03-19,93.69000244140624
+188341,PYPL,2020-03-20,86.68000030517578
+188342,PYPL,2020-03-23,85.26000213623047
+188343,PYPL,2020-03-24,97.29000091552734
+188344,PYPL,2020-03-25,95.70999908447266
+188345,PYPL,2020-03-26,100.62999725341795
+188346,PYPL,2020-03-27,93.4800033569336
+188347,PYPL,2020-03-30,97.02999877929688
+188348,PYPL,2020-03-31,95.73999786376952
+188349,PYPL,2020-04-01,91.37999725341795
+188350,PYPL,2020-04-02,93.5199966430664
+188351,PYPL,2020-04-03,92.38999938964844
+188352,PYPL,2020-04-06,101.66999816894533
+188353,PYPL,2020-04-07,100.27999877929688
+188354,PYPL,2020-04-08,105.05999755859376
+188355,PYPL,2020-04-09,105.83999633789062
+188356,PYPL,2020-04-13,105.9800033569336
+188357,PYPL,2020-04-14,109.78500366210938
+188358,PYPL,2020-04-15,107.9499969482422
+188359,PYPL,2020-04-16,108.30999755859376
+188360,PYPL,2020-04-17,111.8499984741211
+188361,PYPL,2020-04-20,112.16999816894533
+188362,PYPL,2020-04-21,107.54000091552734
+188363,PYPL,2020-04-22,115.19000244140624
+188364,PYPL,2020-04-23,115.23999786376952
+188365,PYPL,2020-04-24,120.18000030517578
+188366,PYPL,2020-04-27,120.52999877929688
+188367,PYPL,2020-04-28,116.13999938964844
+188368,PYPL,2020-04-29,123.58000183105467
+188369,PYPL,2020-04-30,123.0
+188370,PYPL,2020-05-01,120.61000061035156
+188371,PYPL,2020-05-04,123.66000366210938
+188372,PYPL,2020-05-05,125.43000030517578
+188373,PYPL,2020-05-06,128.30999755859375
+188374,PYPL,2020-05-07,146.2899932861328
+188375,PYPL,2020-05-08,144.9600067138672
+188376,PYPL,2020-05-11,143.9600067138672
+188377,PYPL,2020-05-12,141.02999877929688
+188378,PYPL,2020-05-13,143.72999572753906
+188379,PYPL,2020-05-14,144.41000366210938
+188380,PYPL,2020-05-15,145.50999450683594
+188381,PYPL,2020-05-18,146.24000549316406
+188382,PYPL,2020-05-19,145.38999938964844
+188383,PYPL,2020-05-20,150.94000244140625
+188384,PYPL,2020-05-21,148.22000122070312
+188385,PYPL,2020-05-22,150.86000061035156
+188386,PYPL,2020-05-26,147.0
+188387,PYPL,2020-05-27,145.9600067138672
+188388,PYPL,2020-05-28,148.7899932861328
+188389,PYPL,2020-05-29,155.00999450683594
+188390,PYPL,2020-06-01,154.52999877929688
+188391,PYPL,2020-06-02,157.49000549316406
+188392,PYPL,2020-06-03,156.77999877929688
+188393,PYPL,2020-06-04,154.60000610351562
+188394,PYPL,2020-06-05,156.0
+188395,PYPL,2020-06-08,156.08999633789062
+188396,PYPL,2020-06-09,156.86000061035156
+188397,PYPL,2020-06-10,159.91000366210938
+188398,PYPL,2020-06-11,153.0399932861328
+188399,PYPL,2020-06-12,155.25999450683594
+188400,PYPL,2020-06-15,157.5500030517578
+188401,PYPL,2020-06-16,161.22000122070312
+188402,PYPL,2020-06-17,163.8300018310547
+188403,PYPL,2020-06-18,168.0500030517578
+188404,PYPL,2020-06-19,164.36000061035156
+188405,PYPL,2020-06-22,170.25999450683594
+188406,PYPL,2020-06-23,172.7899932861328
+188407,PYPL,2020-06-24,168.0
+188408,PYPL,2020-06-25,172.5
+188409,PYPL,2020-06-26,170.8699951171875
+188410,PYPL,2020-06-29,168.35000610351562
+188411,PYPL,2020-06-30,174.22999572753906
+188412,PYPL,2020-07-01,177.42999267578125
+188413,PYPL,2020-07-02,177.2100067138672
+188414,PYPL,2020-07-06,176.17999267578125
+188415,PYPL,2020-07-07,177.27999877929688
+188416,PYPL,2020-07-08,181.57000732421875
+188417,PYPL,2020-07-09,183.22999572753903
+188418,PYPL,2020-07-10,178.39999389648438
+188419,PYPL,2020-07-13,171.50999450683594
+188420,PYPL,2020-07-14,172.3000030517578
+188421,PYPL,2020-07-15,172.05999755859375
+188422,PYPL,2020-07-16,169.80999755859375
+188423,PYPL,2020-07-17,173.9199981689453
+188424,PYPL,2020-07-20,178.82000732421875
+188425,PYPL,2020-07-21,175.5800018310547
+188426,PYPL,2020-07-22,178.4199981689453
+188427,PYPL,2020-07-23,173.86000061035156
+188428,PYPL,2020-07-24,172.55999755859375
+188429,PYPL,2020-07-27,177.97999572753906
+188430,PYPL,2020-07-28,176.27000427246094
+188431,PYPL,2020-07-29,184.6000061035156
+188432,PYPL,2020-07-30,192.50999450683597
+188433,PYPL,2020-07-31,196.07000732421875
+188434,PYPL,2020-08-03,197.07000732421875
+188435,PYPL,2020-08-04,197.3300018310547
+188436,PYPL,2020-08-05,202.91000366210935
+188437,PYPL,2020-08-06,204.08999633789065
+188438,PYPL,2020-08-07,198.6300048828125
+188439,PYPL,2020-08-10,193.32000732421875
+188440,PYPL,2020-08-11,189.02999877929688
+188441,PYPL,2020-08-12,191.32000732421875
+188442,PYPL,2020-08-13,193.07000732421875
+188443,PYPL,2020-08-14,191.4600067138672
+188444,PYPL,2020-08-17,196.2899932861328
+188445,PYPL,2020-08-18,194.57000732421875
+188446,PYPL,2020-08-19,192.44000244140625
+188447,PYPL,2020-08-20,198.17999267578125
+188448,PYPL,2020-08-21,196.7899932861328
+188449,PYPL,2020-08-24,198.8800048828125
+188450,PYPL,2020-08-25,201.6699981689453
+188451,PYPL,2020-08-26,203.47999572753903
+188452,PYPL,2020-08-27,204.33999633789065
+188453,PYPL,2020-08-28,204.47999572753903
+188454,PYPL,2020-08-31,204.13999938964844
+188455,PYPL,2020-09-01,208.92999267578125
+188456,PYPL,2020-09-02,210.82000732421875
+188457,PYPL,2020-09-03,204.9900054931641
+188458,PYPL,2020-09-04,191.83999633789065
+188459,PYPL,2020-09-08,185.9499969482422
+188460,PYPL,2020-09-09,194.6000061035156
+188461,PYPL,2020-09-10,190.08999633789065
+188462,PYPL,2020-09-11,184.0
+188463,PYPL,2020-09-14,186.9600067138672
+188464,PYPL,2020-09-15,186.0200042724609
+188465,PYPL,2020-09-16,180.91000366210935
+188466,PYPL,2020-09-17,175.7899932861328
+188467,PYPL,2020-09-18,176.07000732421875
+188468,PYPL,2020-09-21,183.2100067138672
+188469,PYPL,2020-09-22,187.77999877929688
+188470,PYPL,2020-09-23,181.6100006103516
+188471,PYPL,2020-09-24,182.19000244140625
+188472,PYPL,2020-09-25,187.25
+188473,PYPL,2020-09-28,192.0200042724609
+188474,PYPL,2020-09-29,194.5
+188475,PYPL,2020-09-30,197.02999877929688
+188476,PYPL,2020-10-01,196.94000244140625
+188477,PYPL,2020-10-02,191.91000366210935
+188478,PYPL,2020-10-05,196.8500061035156
+188479,PYPL,2020-10-06,191.66000366210935
+188480,PYPL,2020-10-07,194.6100006103516
+188481,PYPL,2020-10-08,193.05999755859372
+188482,PYPL,2020-10-09,197.2700042724609
+188483,PYPL,2020-10-12,201.50999450683597
+188484,PYPL,2020-10-13,207.7400054931641
+188485,PYPL,2020-10-14,203.6000061035156
+188486,PYPL,2020-10-15,203.13999938964844
+188487,PYPL,2020-10-16,204.4499969482422
+188488,PYPL,2020-10-19,200.05999755859372
+188489,PYPL,2020-10-20,201.9600067138672
+188490,PYPL,2020-10-21,213.07000732421875
+188491,PYPL,2020-10-22,203.92999267578125
+188492,PYPL,2020-10-23,203.0399932861328
+188493,PYPL,2020-10-26,197.22000122070312
+188494,PYPL,2020-10-27,200.42999267578125
+188495,PYPL,2020-10-28,192.30999755859372
+188496,PYPL,2020-10-29,195.0399932861328
+188497,PYPL,2020-10-30,186.1300048828125
+188498,PYPL,2020-11-02,187.75999450683597
+188499,PYPL,2020-11-03,179.80999755859375
+188500,PYPL,2020-11-04,194.2899932861328
+188501,PYPL,2020-11-05,204.55999755859372
+188502,PYPL,2020-11-06,202.72999572753903
+188503,PYPL,2020-11-09,184.72000122070312
+188504,PYPL,2020-11-10,183.3600006103516
+188505,PYPL,2020-11-11,192.33999633789065
+188506,PYPL,2020-11-12,189.1000061035156
+188507,PYPL,2020-11-13,188.6199951171875
+188508,PYPL,2020-11-16,191.94000244140625
+188509,PYPL,2020-11-17,192.3000030517578
+188510,PYPL,2020-11-18,190.1199951171875
+188511,PYPL,2020-11-19,190.8999938964844
+188512,PYPL,2020-11-20,192.6699981689453
+188513,PYPL,2020-11-23,200.82000732421875
+188514,PYPL,2020-11-24,206.0
+188515,PYPL,2020-11-25,214.4600067138672
+188516,PYPL,2020-11-27,211.38999938964844
+188517,PYPL,2020-11-30,214.1199951171875
+188518,PYPL,2020-12-01,216.5399932861328
+188519,PYPL,2020-12-02,212.55999755859372
+188520,PYPL,2020-12-03,214.5399932861328
+188521,PYPL,2020-12-04,217.7700042724609
+188522,PYPL,2020-12-07,217.92999267578125
+188523,PYPL,2020-12-08,216.94000244140625
+188524,PYPL,2020-12-09,210.8000030517578
+188525,PYPL,2020-12-10,215.33999633789065
+188526,PYPL,2020-12-11,214.05999755859372
+188527,PYPL,2020-12-14,220.7899932861328
+188528,PYPL,2020-12-15,221.6000061035156
+188529,PYPL,2020-12-16,230.1999969482422
+188530,PYPL,2020-12-17,235.50999450683597
+188531,PYPL,2020-12-18,236.4499969482422
+188532,PYPL,2020-12-21,237.72000122070312
+188533,PYPL,2020-12-22,243.4900054931641
+188534,PYPL,2020-12-23,239.44000244140625
+188535,PYPL,2020-12-24,238.63999938964844
+188536,PYPL,2020-12-28,235.72999572753903
+188537,PYPL,2020-12-29,231.02999877929688
+188538,PYPL,2020-12-30,231.50999450683597
+188539,PYPL,2020-12-31,234.1999969482422
+188540,PYPL,2021-01-04,231.9199981689453
+188541,PYPL,2021-01-05,234.91000366210935
+188542,PYPL,2021-01-06,226.8300018310547
+188543,PYPL,2021-01-07,235.0399932861328
+188544,PYPL,2021-01-08,242.4600067138672
+188545,PYPL,2021-01-11,237.5
+188546,PYPL,2021-01-12,237.63999938964844
+188547,PYPL,2021-01-13,244.8999938964844
+188548,PYPL,2021-01-14,242.05999755859372
+188549,PYPL,2021-01-15,239.7899932861328
+188550,PYPL,2021-01-19,247.25
+188551,PYPL,2021-01-20,244.25999450683597
+188552,PYPL,2021-01-21,248.63999938964844
+188553,PYPL,2021-01-22,252.0
+188554,PYPL,2021-01-25,247.75
+188555,PYPL,2021-01-26,241.0
+188556,PYPL,2021-01-27,229.94000244140625
+188557,PYPL,2021-01-28,237.7899932861328
+188558,PYPL,2021-01-29,234.30999755859372
+188559,PYPL,2021-02-01,241.8500061035156
+188560,PYPL,2021-02-02,249.1000061035156
+188561,PYPL,2021-02-03,251.8999938964844
+188562,PYPL,2021-02-04,270.42999267578125
+188563,PYPL,2021-02-05,269.44000244140625
+188564,PYPL,2021-02-08,282.1700134277344
+188565,PYPL,2021-02-09,284.20001220703125
+188566,PYPL,2021-02-10,283.17999267578125
+188567,PYPL,2021-02-11,285.0299987792969
+188568,PYPL,2021-02-12,298.3699951171875
+188569,PYPL,2021-02-16,304.7900085449219
+188570,PYPL,2021-02-17,297.20001220703125
+188571,PYPL,2021-02-18,290.8099975585937
+188572,PYPL,2021-02-19,286.9200134277344
+188573,PYPL,2021-02-22,273.8500061035156
+188574,PYPL,2021-02-23,265.0
+188575,PYPL,2021-02-24,266.07000732421875
+188576,PYPL,2021-02-25,253.94000244140625
+188577,PYPL,2021-02-26,259.8500061035156
+188578,PYPL,2021-03-01,273.6300048828125
+188579,PYPL,2021-03-02,269.19000244140625
+188580,PYPL,2021-03-03,255.05999755859372
+188581,PYPL,2021-03-04,239.07000732421875
+188582,PYPL,2021-03-05,239.0500030517578
+188583,PYPL,2021-03-08,226.08999633789065
+188584,PYPL,2021-03-09,241.75999450683597
+188585,PYPL,2021-03-10,242.07000732421875
+188586,PYPL,2021-03-11,253.8300018310547
+188587,PYPL,2021-03-12,250.3500061035156
+188588,PYPL,2021-03-15,249.97999572753903
+188589,PYPL,2021-03-16,249.30999755859372
+188590,PYPL,2021-03-17,251.47000122070312
+188591,PYPL,2021-03-18,238.41000366210935
+188592,PYPL,2021-03-19,241.27999877929688
+188593,PYPL,2021-03-22,244.38499450683597
+188594,PYPL,2021-03-23,243.7700042724609
+188595,PYPL,2021-03-24,234.2700042724609
+188596,PYPL,2021-03-25,234.2400054931641
+188597,PYPL,2021-03-26,241.02999877929688
+188598,PYPL,2021-03-29,235.6699981689453
+188599,PYPL,2021-03-30,236.5399932861328
+188600,PYPL,2021-03-31,242.83999633789065
+188601,PYPL,2021-04-01,247.5399932861328
+188602,PYPL,2021-04-05,251.0200042724609
+188603,PYPL,2021-04-06,253.19000244140625
+188604,PYPL,2021-04-07,255.6000061035156
+188605,PYPL,2021-04-08,264.5
+188606,PYPL,2021-04-09,266.7699890136719
+188607,PYPL,2021-04-12,269.0299987792969
+188608,PYPL,2021-04-13,275.42999267578125
+188609,PYPL,2021-04-14,267.2099914550781
+188610,PYPL,2021-04-15,274.0
+188611,PYPL,2021-04-16,269.8699951171875
+188612,PYPL,2021-04-19,267.9100036621094
+188613,PYPL,2021-04-20,264.42999267578125
+188614,PYPL,2021-04-21,264.8900146484375
+188615,PYPL,2021-04-22,262.2699890136719
+188616,PYPL,2021-04-23,266.0299987792969
+188617,PYPL,2021-04-26,271.7200012207031
+188618,PYPL,2021-04-27,268.82000732421875
+188619,PYPL,2021-04-28,271.0899963378906
+188620,PYPL,2021-04-29,267.8500061035156
+188621,PYPL,2021-04-30,262.2900085449219
+188622,PYPL,2021-05-03,259.0899963378906
+188623,PYPL,2021-05-04,250.16000366210935
+188624,PYPL,2021-05-05,247.3999938964844
+188625,PYPL,2021-05-06,252.0200042724609
+188626,PYPL,2021-05-07,253.3600006103516
+188627,PYPL,2021-05-10,243.6300048828125
+188628,PYPL,2021-05-11,248.6000061035156
+188629,PYPL,2021-05-12,239.91000366210935
+188630,PYPL,2021-05-13,240.8000030517578
+188631,PYPL,2021-05-14,246.2899932861328
+188632,PYPL,2021-05-17,244.3600006103516
+188633,PYPL,2021-05-18,243.2100067138672
+188634,PYPL,2021-05-19,244.6300048828125
+188635,PYPL,2021-05-20,251.5399932861328
+188636,PYPL,2021-05-21,250.69000244140625
+188637,PYPL,2021-05-24,257.1700134277344
+188638,PYPL,2021-05-25,258.6499938964844
+188639,PYPL,2021-05-26,261.3699951171875
+188640,PYPL,2021-05-27,259.4700012207031
+188641,PYPL,2021-05-28,260.0199890136719
+188642,PYPL,2021-06-01,259.2699890136719
+188643,PYPL,2021-06-02,262.1700134277344
+188644,PYPL,2021-06-03,257.7900085449219
+188645,PYPL,2021-06-04,263.0400085449219
+188646,PYPL,2021-06-07,260.6000061035156
+188647,PYPL,2021-06-08,263.1499938964844
+188648,PYPL,2021-06-09,263.6000061035156
+188649,PYPL,2021-06-10,269.4700012207031
+188650,PYPL,2021-06-11,271.45001220703125
+188651,PYPL,2021-06-14,274.92999267578125
+188652,PYPL,2021-06-15,271.8900146484375
+188653,PYPL,2021-06-16,268.82000732421875
+188654,PYPL,2021-06-17,278.1099853515625
+188655,PYPL,2021-06-18,283.3800048828125
+188656,PYPL,2021-06-21,283.1000061035156
+188657,PYPL,2021-06-22,286.75
+188658,PYPL,2021-06-23,288.1199951171875
+188659,PYPL,2021-06-24,293.2099914550781
+188660,PYPL,2021-06-25,289.6000061035156
+188661,PYPL,2021-06-28,293.6499938964844
+188662,PYPL,2021-06-29,292.760009765625
+188663,PYPL,2021-06-30,291.4800109863281
+188664,PYPL,2021-07-01,289.0
+188665,PYPL,2021-07-02,290.239990234375
+188666,PYPL,2021-07-06,292.6400146484375
+188667,PYPL,2021-07-07,297.1300048828125
+188668,PYPL,2021-07-08,295.04998779296875
+188669,PYPL,2021-07-09,300.2099914550781
+188670,PYPL,2021-07-12,302.9700012207031
+188671,PYPL,2021-07-13,301.19000244140625
+188672,PYPL,2021-07-14,300.75
+188673,PYPL,2021-07-15,296.510009765625
+188674,PYPL,2021-07-16,294.6300048828125
+188675,PYPL,2021-07-19,294.8500061035156
+188676,PYPL,2021-07-20,298.07000732421875
+188677,PYPL,2021-07-21,301.7699890136719
+188678,PYPL,2021-07-22,303.69000244140625
+188679,PYPL,2021-07-23,308.5299987792969
+188680,PYPL,2021-07-26,306.79998779296875
+188681,PYPL,2021-07-27,300.4800109863281
+188682,PYPL,2021-07-28,301.9800109863281
+188683,PYPL,2021-07-29,283.1700134277344
+188684,PYPL,2021-07-30,275.5299987792969
+188685,PYPL,2021-08-02,270.989990234375
+188686,PYPL,2021-08-03,273.5
+188687,PYPL,2021-08-04,275.5
+188688,PYPL,2021-08-05,280.6700134277344
+188689,PYPL,2021-08-06,279.5400085449219
+188690,PYPL,2021-08-09,278.1499938964844
+188691,PYPL,2021-08-10,274.3699951171875
+188692,PYPL,2021-08-11,276.4100036621094
+188693,PYPL,2021-08-12,274.5899963378906
+188694,PYPL,2021-08-13,274.9100036621094
+188695,PYPL,2021-08-16,278.2799987792969
+188696,PYPL,2021-08-17,271.1000061035156
+188697,PYPL,2021-08-18,268.8399963378906
+188698,PYPL,2021-08-19,270.5799865722656
+188699,PYPL,2021-08-20,272.9599914550781
+188700,PYPL,2021-08-23,276.9800109863281
+188701,PYPL,2021-08-24,279.510009765625
+188702,PYPL,2021-08-25,277.69000244140625
+188703,PYPL,2021-08-26,273.6199951171875
+188704,PYPL,2021-08-27,278.3299865722656
+188705,PYPL,2021-08-30,288.4700012207031
+188706,PYPL,2021-08-31,288.6600036621094
+188707,PYPL,2021-09-01,286.75
+188708,PYPL,2021-09-02,285.5299987792969
+188709,PYPL,2021-09-03,289.1300048828125
+188710,PYPL,2021-09-07,293.260009765625
+188711,PYPL,2021-09-08,285.2300109863281
+188712,PYPL,2021-09-09,286.8800048828125
+188713,PYPL,2021-09-10,284.32000732421875
+188714,PYPL,2021-09-13,280.489990234375
+188715,PYPL,2021-09-14,282.239990234375
+188716,PYPL,2021-09-15,282.42999267578125
+188717,PYPL,2021-09-16,282.9700012207031
+188718,PYPL,2021-09-17,276.3399963378906
+188719,PYPL,2021-09-20,269.9100036621094
+188720,PYPL,2021-09-21,269.489990234375
+188721,PYPL,2021-09-22,272.3399963378906
+188722,PYPL,2021-09-23,279.1000061035156
+188723,PYPL,2021-09-24,278.1099853515625
+188724,PYPL,2021-09-27,273.3900146484375
+188725,PYPL,2021-09-28,262.19000244140625
+188726,PYPL,2021-09-29,259.0
+188727,PYPL,2021-09-30,260.2099914550781
+188728,PYPL,2021-10-01,264.6499938964844
+188729,PYPL,2021-10-04,255.00999450683597
+188730,PYPL,2021-10-05,260.1499938964844
+188731,PYPL,2021-10-06,264.0599975585937
+188732,PYPL,2021-10-07,263.5400085449219
+188733,PYPL,2021-10-08,260.0599975585937
+188734,PYPL,2021-10-11,255.0500030517578
+188735,PYPL,2021-10-12,255.8500061035156
+188736,PYPL,2021-10-13,256.3599853515625
+188737,PYPL,2021-10-14,266.45001220703125
+188738,PYPL,2021-10-15,268.3500061035156
+188739,PYPL,2021-10-18,270.3299865722656
+188740,PYPL,2021-10-19,271.70001220703125
+188741,PYPL,2021-10-20,258.3599853515625
+188742,PYPL,2021-10-21,243.2100067138672
+188743,PYPL,2021-10-22,240.3999938964844
+188744,PYPL,2021-10-25,246.8800048828125
+188745,PYPL,2021-10-26,243.0
+188746,PYPL,2021-10-27,234.94000244140625
+188747,PYPL,2021-10-28,236.8300018310547
+188748,PYPL,2021-10-29,232.58999633789065
+188749,PYPL,2021-11-01,231.27999877929688
+188750,PYPL,2021-11-02,229.4600067138672
+188751,PYPL,2021-11-03,230.3800048828125
+188752,PYPL,2021-11-04,228.22000122070312
+188753,PYPL,2021-11-05,225.77999877929688
+188754,PYPL,2021-11-08,229.4199981689453
+188755,PYPL,2021-11-09,205.4199981689453
+188756,PYPL,2021-11-10,204.63999938964844
+188757,PYPL,2021-11-11,202.02999877929688
+188758,PYPL,2021-11-12,208.3000030517578
+188759,PYPL,2021-11-15,212.5399932861328
+188760,PYPL,2021-11-16,215.6699981689453
+188761,PYPL,2021-11-17,206.2700042724609
+188762,PYPL,2021-11-18,200.5
+188763,PYPL,2021-11-19,193.6100006103516
+188764,PYPL,2021-11-22,189.47999572753903
+188765,PYPL,2021-11-23,188.0500030517578
+188766,PYPL,2021-11-24,188.7100067138672
+188767,PYPL,2021-11-26,187.7899932861328
+188768,PYPL,2021-11-29,187.2400054931641
+188769,PYPL,2021-11-30,184.88999938964844
+188770,PYPL,2021-12-01,179.32000732421875
+188771,PYPL,2021-12-02,187.1499938964844
+188772,PYPL,2021-12-03,183.92999267578125
+188773,PYPL,2021-12-06,184.8600006103516
+188774,PYPL,2021-12-07,191.0200042724609
+188775,PYPL,2021-12-08,197.3500061035156
+188776,PYPL,2021-12-09,191.75
+188777,PYPL,2021-12-10,188.50999450683597
+188778,PYPL,2021-12-13,186.3800048828125
+188779,PYPL,2021-12-14,186.8000030517578
+188780,PYPL,2021-12-15,190.66000366210935
+188781,PYPL,2021-12-16,188.75
+188782,PYPL,2021-12-17,186.1999969482422
+188783,PYPL,2021-12-20,182.67999267578125
+188784,PYPL,2021-12-21,189.13999938964844
+188785,PYPL,2021-12-22,191.67999267578125
+188786,PYPL,2021-12-23,192.00999450683597
+188787,PYPL,2021-12-27,192.00999450683597
+188788,PYPL,2021-12-28,190.1000061035156
+188789,PYPL,2021-12-29,189.97000122070312
+188790,PYPL,2021-12-30,191.8800048828125
+188791,PYPL,2021-12-31,188.5800018310547
+188792,PYPL,2022-01-03,194.94000244140625
+188793,PYPL,2022-01-04,191.13999938964844
+188794,PYPL,2022-01-05,187.16000366210935
+188795,PYPL,2022-01-06,192.2700042724609
+188796,PYPL,2022-01-07,187.6000061035156
+188797,PYPL,2022-01-10,182.9499969482422
+188798,PYPL,2022-01-11,191.5200042724609
+188799,PYPL,2022-01-12,187.1999969482422
+188800,PYPL,2022-01-13,181.00999450683597
+188801,PYPL,2022-01-14,178.4199981689453
+188802,PYPL,2022-01-18,174.4600067138672
+188803,PYPL,2022-01-19,173.5500030517578
+188804,PYPL,2022-01-20,173.27999877929688
+188805,PYPL,2022-01-21,163.5399932861328
+188806,PYPL,2022-01-24,162.1699981689453
+188807,PYPL,2022-01-25,158.1999969482422
+188808,PYPL,2022-01-26,156.97999572753906
+188809,PYPL,2022-01-27,158.11000061035156
+188810,PYPL,2022-01-28,163.52000427246094
+188811,PYPL,2022-01-31,171.94000244140625
+188812,PYPL,2022-02-01,175.8000030517578
+188813,PYPL,2022-02-02,132.57000732421875
+188814,PYPL,2022-02-03,124.3000030517578
+188815,PYPL,2022-02-04,126.08000183105467
+188816,PYPL,2022-02-07,121.41000366210938
+188817,PYPL,2022-02-08,120.26000213623048
+188818,PYPL,2022-02-09,122.94000244140624
+188819,PYPL,2022-02-10,119.0199966430664
+188820,PYPL,2022-02-11,115.29000091552734
+188821,PYPL,2022-02-14,114.12000274658205
+188822,PYPL,2022-02-15,115.45999908447266
+188823,PYPL,2022-02-16,110.54000091552734
+188824,PYPL,2022-02-17,105.1999969482422
+188825,PYPL,2022-02-18,103.6500015258789
+188826,PYPL,2022-02-22,103.16999816894533
+188827,PYPL,2022-02-23,100.72000122070312
+188828,PYPL,2022-02-24,105.0199966430664
+188829,PYPL,2022-02-25,110.94000244140624
+188830,PYPL,2022-02-28,111.93000030517578
+188831,PYPL,2022-03-01,106.51000213623048
+188832,PYPL,2022-03-02,106.61000061035156
+188833,PYPL,2022-03-03,101.33999633789062
+188834,PYPL,2022-03-04,99.91000366210938
+188835,PYPL,2022-03-07,93.61000061035156
+188836,PYPL,2022-03-08,94.9000015258789
+188837,PYPL,2022-03-09,100.22000122070312
+188838,PYPL,2022-03-10,98.5500030517578
+188839,PYPL,2022-03-11,96.56999969482422
+188840,PYPL,2022-03-14,96.87000274658205
+188841,PYPL,2022-03-15,100.45999908447266
+188842,PYPL,2022-03-16,107.91999816894533
+188843,PYPL,2022-03-17,112.16000366210938
+188844,PYPL,2022-03-18,118.7699966430664
+188845,PYPL,2022-03-21,114.6500015258789
+188846,PYPL,2022-03-22,117.87000274658205
+188847,PYPL,2022-03-23,114.6500015258789
+188848,PYPL,2022-03-24,116.0500030517578
+188849,PYPL,2022-03-25,113.76000213623048
+188850,PYPL,2022-03-28,116.16999816894533
+188851,PYPL,2022-03-29,121.18000030517578
+188852,PYPL,2022-03-30,118.48999786376952
+188853,PYPL,2022-03-31,115.6500015258789
+188854,PYPL,2022-04-01,116.66999816894533
+188855,PYPL,2022-04-04,121.86000061035156
+188856,PYPL,2022-04-05,117.6500015258789
+188857,PYPL,2022-04-06,112.48999786376952
+188858,PYPL,2022-04-07,113.04000091552734
+188859,PYPL,2022-04-08,111.20999908447266
+188860,PYPL,2022-04-11,109.80999755859376
+188861,PYPL,2022-04-12,108.25
+188862,PYPL,2022-04-13,105.16999816894533
+188863,PYPL,2022-04-14,102.30999755859376
+188864,PYPL,2022-04-18,100.58000183105467
+188865,PYPL,2022-04-19,103.66000366210938
+188866,PYPL,2022-04-20,94.9000015258789
+188867,PYPL,2022-04-21,89.4000015258789
+188868,PYPL,2022-04-22,86.02999877929688
+188869,PYPL,2022-04-25,87.77999877929688
+188870,PYPL,2022-04-26,83.69999694824219
+188871,PYPL,2022-04-27,82.61000061035156
+188872,PYPL,2022-04-28,92.08999633789062
+188873,PYPL,2022-04-29,87.93000030517578
+188874,PYPL,2022-05-02,91.52999877929688
+188875,PYPL,2022-05-03,90.70999908447266
+188876,PYPL,2022-05-04,92.72000122070312
+188877,PYPL,2022-05-05,85.43000030517578
+188878,PYPL,2022-05-06,81.68000030517578
+188879,PYPL,2022-05-09,79.52999877929688
+188880,PYPL,2022-05-10,78.75
+188881,PYPL,2022-05-11,75.16999816894531
+188882,PYPL,2022-05-12,74.29000091552734
+188883,PYPL,2022-05-13,78.83000183105469
+188884,PYPL,2022-05-16,77.6500015258789
+188885,PYPL,2022-05-17,79.75
+188886,PYPL,2022-05-18,77.18000030517578
+188887,PYPL,2022-05-19,81.27999877929688
+188888,PYPL,2022-05-20,80.54000091552734
+188889,PYPL,2022-05-23,81.18000030517578
+188890,PYPL,2022-05-24,78.6500015258789
+188891,PYPL,2022-05-25,80.12000274658203
+188892,PYPL,2022-05-26,80.41999816894531
+188893,PYPL,2022-05-27,85.20999908447266
+188894,PYPL,2022-05-31,85.20999908447266
+188895,PYPL,2022-06-01,82.4800033569336
+188896,PYPL,2022-06-02,88.31999969482422
+188897,PYPL,2022-06-03,86.52999877929688
+188898,PYPL,2022-06-06,86.80999755859375
+188899,PYPL,2022-06-07,88.58999633789062
+188900,PYPL,2022-06-08,87.51000213623047
+188901,PYPL,2022-06-09,84.11000061035156
+188902,PYPL,2022-06-10,79.30000305175781
+188903,PYPL,2022-06-13,73.72000122070312
+188904,PYPL,2022-06-14,72.45999908447266
+188905,PYPL,2022-06-15,75.83000183105469
+188906,PYPL,2022-06-16,71.2300033569336
+188907,PYPL,2022-06-17,72.9000015258789
+188908,PYPL,2022-06-21,72.37000274658203
+188909,PYPL,2022-06-22,72.97000122070312
+188910,PYPL,2022-06-23,73.80999755859375
+188911,PYPL,2022-06-24,77.68000030517578
+188912,PYPL,2022-06-27,75.94000244140625
+188913,PYPL,2022-06-28,71.81999969482422
+188914,PYPL,2022-06-29,71.47000122070312
+188915,PYPL,2022-06-30,69.83999633789062
+188916,PYPL,2022-07-01,71.4000015258789
+188917,PYPL,2022-07-05,74.4000015258789
+188918,PYPL,2022-07-06,73.23999786376953
+188919,PYPL,2022-07-07,75.04000091552734
+188920,PYPL,2022-07-08,73.43000030517578
+188921,PYPL,2022-07-11,70.47000122070312
+188922,PYPL,2022-07-12,71.43000030517578
+188923,PYPL,2022-07-13,71.36000061035156
+188924,PYPL,2022-07-14,69.55000305175781
+188925,PYPL,2022-07-15,73.91000366210938
+188926,PYPL,2022-07-18,74.12999725341797
+188927,PYPL,2022-07-19,77.73999786376953
+188928,PYPL,2022-07-20,80.23999786376953
+188929,PYPL,2022-07-21,82.75
+188930,PYPL,2022-07-22,81.05000305175781
+188931,PYPL,2022-07-25,81.6500015258789
+188932,PYPL,2022-07-26,77.04000091552734
+188933,PYPL,2022-07-27,86.41999816894531
+188934,PYPL,2022-07-28,85.86000061035156
+188935,PYPL,2022-07-29,86.52999877929688
+188936,PYPL,2022-08-01,88.56500244140625
+188937,PYPL,2022-08-02,89.62999725341797
+188938,PYPL,2022-08-03,97.91999816894533
+188939,PYPL,2022-08-04,96.9800033569336
+188940,PYPL,2022-08-05,95.31999969482422
+188941,PYPL,2022-08-08,96.26000213623048
+188942,PYPL,2022-08-09,94.4800033569336
+188943,PYPL,2022-08-10,98.91000366210938
+188944,PYPL,2022-08-11,99.11000061035156
+188945,PYPL,2022-08-12,101.0999984741211
+188946,PYPL,2022-08-15,101.51000213623048
+188947,PYPL,2022-08-16,102.08000183105467
+188948,PYPL,2022-08-17,99.41999816894533
+188949,PYPL,2022-08-18,99.86000061035156
+188950,PYPL,2022-08-19,96.55999755859376
+188951,PYPL,2022-08-22,93.58000183105467
+188952,PYPL,2022-08-23,93.1999969482422
+188953,PYPL,2022-08-24,93.76000213623048
+188954,PYPL,2022-08-25,96.72000122070312
+188955,PYPL,2022-08-26,92.6999969482422
+188956,PYPL,2022-08-29,92.66000366210938
+188957,PYPL,2022-08-30,91.8000030517578
+188958,PYPL,2022-08-31,93.44000244140624
+188959,PYPL,2022-09-01,92.66000366210938
+188960,PYPL,2022-09-02,91.12999725341795
+188961,PYPL,2022-09-06,91.61499786376952
+188962,PYPL,2022-09-07,94.97000122070312
+188963,PYPL,2022-09-08,96.16999816894533
+188964,PYPL,2022-09-09,96.2300033569336
+188965,PYPL,2022-09-12,97.6500015258789
+188966,PYPL,2022-09-13,95.01000213623048
+188967,PYPL,2022-09-14,97.66000366210938
+188968,PYPL,2022-09-15,96.4000015258789
+188969,PYPL,2022-09-16,94.0
+188970,PYPL,2022-09-19,95.02999877929688
+188971,PYPL,2022-09-20,91.62999725341795
+188972,PYPL,2022-09-21,91.18000030517578
+188973,PYPL,2022-09-22,87.66000366210938
+188974,PYPL,2022-09-23,86.97000122070312
+188975,PYPL,2022-09-26,84.26000213623047
+188976,PYPL,2022-09-27,85.75
+188977,PYPL,2022-09-28,91.12000274658205
+188978,PYPL,2022-09-29,88.69999694824219
+188979,PYPL,2022-09-30,86.06999969482422
+188980,PYPL,2022-10-03,87.18000030517578
+188981,PYPL,2022-10-04,92.79000091552734
+188982,PYPL,2022-10-05,93.83000183105467
+188983,PYPL,2022-10-06,94.41999816894533
+188984,PYPL,2022-10-07,90.16999816894533
+188985,PYPL,2022-10-10,84.5199966430664
+188986,PYPL,2022-10-11,83.08999633789062
+188987,PYPL,2022-10-12,83.80999755859375
+188988,PYPL,2022-10-13,84.04000091552734
+188989,PYPL,2022-10-14,80.47000122070312
+188990,PYPL,2022-10-17,84.66000366210938
+188991,PYPL,2022-10-18,85.29000091552734
+188992,PYPL,2022-10-19,84.47000122070312
+188993,PYPL,2022-10-20,84.77999877929688
+188994,PYPL,2022-10-21,83.94000244140625
+188995,PYPL,2022-10-24,83.31999969482422
+188996,PYPL,2022-10-25,89.23999786376953
+188997,PYPL,2022-10-26,88.55000305175781
+188998,PYPL,2022-10-27,87.3499984741211
+188999,PYPL,2022-10-28,86.25
+189000,PYPL,2022-10-31,83.58000183105469
+189001,PYPL,2022-11-01,83.11000061035156
+189002,PYPL,2022-11-02,79.44999694824219
+189003,PYPL,2022-11-03,76.55000305175781
+189004,PYPL,2022-11-04,75.18000030517578
+189005,PYPL,2022-11-07,77.66000366210938
+189006,PYPL,2022-11-08,81.12999725341797
+189007,PYPL,2022-11-09,78.68000030517578
+189008,PYPL,2022-11-10,86.80000305175781
+189009,PYPL,2022-11-11,91.02999877929688
+189010,PYPL,2022-11-14,89.51000213623047
+189011,PYPL,2022-11-15,89.86000061035156
+189012,PYPL,2022-11-16,87.04000091552734
+189013,PYPL,2022-11-17,85.63999938964844
+189014,PYPL,2022-11-18,84.91999816894531
+189015,PYPL,2022-11-21,80.62999725341797
+189016,PYPL,2022-11-22,79.91000366210938
+189017,PYPL,2022-11-23,80.75
+189018,PYPL,2022-11-25,80.08000183105469
+189019,PYPL,2022-11-28,79.93000030517578
+189020,PYPL,2022-11-29,77.63999938964844
+189021,PYPL,2022-11-30,78.41000366210938
+189022,PYPL,2022-12-01,78.52999877929688
+189023,PYPL,2022-12-02,74.66000366210938
+189024,PYPL,2022-12-05,73.62000274658203
+189025,PYPL,2022-12-06,72.2300033569336
+189026,PYPL,2022-12-07,74.41999816894531
+189027,PYPL,2022-12-08,74.22000122070312
+189028,PYPL,2022-12-09,73.56999969482422
+189029,PYPL,2022-12-12,73.80000305175781
+189030,PYPL,2022-12-13,73.69999694824219
+189031,PYPL,2022-12-14,72.62999725341797
+189032,PYPL,2022-12-15,69.7699966430664
+189033,PYPL,2022-12-16,69.26000213623047
+189034,PYPL,2022-12-19,68.94999694824219
+189035,PYPL,2022-12-20,68.76000213623047
+189036,PYPL,2022-12-21,69.20999908447266
+189037,PYPL,2022-12-22,68.56999969482422
+189038,PYPL,2022-12-23,69.02999877929688
+189039,PYPL,2022-12-27,68.33000183105469
+189040,PYPL,2022-12-28,67.55000305175781
+189041,PYPL,2022-12-29,70.55999755859375
+189042,PYPL,2022-12-30,71.22000122070312
+189043,PYPL,2023-01-03,74.58000183105469
+189044,PYPL,2023-01-04,77.69000244140625
+189045,PYPL,2023-01-05,76.2699966430664
+189046,PYPL,2023-01-06,76.4800033569336
+189047,PYPL,2023-01-09,77.08000183105469
+189048,PYPL,2023-01-10,77.91999816894531
+189049,PYPL,2023-01-11,78.54000091552734
+189050,PYPL,2023-01-12,79.77999877929688
+189051,PYPL,2023-01-13,79.4800033569336
+189052,PYPL,2023-01-17,80.18000030517578
+189053,PYPL,2023-01-18,77.30999755859375
+189054,PYPL,2023-01-19,76.75
+189055,PYPL,2023-01-20,79.08999633789062
+189056,PYPL,2023-01-23,79.5
+189057,PYPL,2023-01-24,79.58000183105469
+189058,PYPL,2023-01-25,79.0999984741211
+189059,PYPL,2023-01-26,80.80999755859375
+189060,PYPL,2023-01-27,81.83000183105469
+189061,PYPL,2023-01-30,79.63999938964844
+189062,PYPL,2023-01-31,81.48999786376953
+189063,PYPL,2023-02-01,82.91000366210938
+189064,PYPL,2023-02-02,86.95999908447266
+189065,PYPL,2023-02-03,85.5199966430664
+189066,PYPL,2023-02-06,82.33000183105469
+189067,PYPL,2023-02-07,83.2300033569336
+189068,PYPL,2023-02-08,79.72000122070312
+189069,PYPL,2023-02-09,78.41999816894531
+189070,PYPL,2023-02-10,80.80000305175781
+189071,PYPL,2023-02-13,79.44999694824219
+189072,PYPL,2023-02-14,77.26000213623047
+189073,PYPL,2023-02-15,77.91000366210938
+189074,PYPL,2023-02-16,76.7300033569336
+189075,PYPL,2023-02-17,74.66000366210938
+189076,PYPL,2023-02-21,75.23999786376953
+189077,PYPL,2023-02-22,75.4800033569336
+189078,PYPL,2023-02-23,75.19000244140625
+189079,PYPL,2023-02-24,73.55000305175781
+189080,PYPL,2023-02-27,73.7699966430664
+189081,PYPL,2023-02-28,73.5999984741211
+189082,PYPL,2023-03-01,73.81999969482422
+189083,PYPL,2023-03-02,74.0999984741211
+189084,PYPL,2023-03-03,76.29000091552734
+189085,PYPL,2023-03-06,76.77999877929688
+189086,PYPL,2023-03-07,74.91000366210938
+189087,PYPL,2023-03-08,75.83999633789062
+189088,PYPL,2023-03-09,75.93000030517578
+189089,PYPL,2023-03-10,73.43000030517578
+189090,PYPL,2023-03-13,72.61000061035156
+189091,PYPL,2023-03-14,73.23999786376953
+189092,PYPL,2023-03-15,73.91000366210938
+189093,PYPL,2023-03-16,74.3499984741211
+189094,PYPL,2023-03-17,72.98999786376953
+189095,PYPL,2023-03-20,73.20999908447266
+189096,PYPL,2023-03-21,76.72000122070312
+189097,PYPL,2023-03-22,74.33999633789062
+189098,PYPL,2023-03-23,72.55999755859375
+189099,PYPL,2023-03-24,73.87999725341797
+189100,PYPL,2023-03-27,73.30000305175781
+189101,PYPL,2023-03-28,72.69999694824219
+189102,PYPL,2023-03-29,74.18000030517578
+189103,PYPL,2023-03-30,74.38999938964844
+189104,PYPL,2023-03-31,75.94000244140625
+189105,PYPL,2023-04-03,75.29000091552734
+189106,PYPL,2023-04-04,75.26000213623047
+189107,PYPL,2023-04-05,73.61000061035156
+189108,PYPL,2023-04-06,74.95999908447266
+189109,PYPL,2023-04-10,74.5199966430664
+189110,PYPL,2023-04-11,73.58000183105469
+189111,PYPL,2023-04-12,73.5
+189112,PYPL,2023-04-13,75.5199966430664
+189113,PYPL,2023-04-14,76.52999877929688
+189114,PYPL,2023-04-17,77.33000183105469
+189115,PYPL,2023-04-18,76.41999816894531
+189116,PYPL,2023-04-19,75.31999969482422
+189117,PYPL,2023-04-20,73.58000183105469
+189118,PYPL,2023-04-21,74.18000030517578
+189119,PYPL,2023-04-24,74.29000091552734
+189120,PYPL,2023-04-25,71.77999877929688
+189121,PYPL,2023-04-26,72.05999755859375
+189122,PYPL,2023-04-27,74.2699966430664
+189123,PYPL,2023-04-28,76.0
+189124,PYPL,2023-05-01,75.11000061035156
+189125,PYPL,2023-05-02,72.27999877929688
+189126,PYPL,2023-05-03,71.43000030517578
+189127,PYPL,2023-05-04,71.80999755859375
+189128,PYPL,2023-05-05,74.97000122070312
+189129,PYPL,2023-05-08,75.5199966430664
+189130,PYPL,2023-05-09,65.90499877929688
+189131,PYPL,2023-05-10,63.380001068115234
+189132,PYPL,2023-05-11,64.18000030517578
+189133,PYPL,2023-05-12,61.68999862670898
+189134,PM,2008-03-17,49.38999938964844
+189135,PM,2008-03-18,49.59999847412109
+189136,PM,2008-03-19,50.09999847412109
+189137,PM,2008-03-20,49.150001525878906
+189138,PM,2008-03-24,51.0
+189139,PM,2008-03-25,51.75
+189140,PM,2008-03-26,50.29999923706055
+189141,PM,2008-03-27,50.68000030517578
+189142,PM,2008-03-28,51.060001373291016
+189143,PM,2008-03-31,50.58000183105469
+189144,PM,2008-04-01,50.58000183105469
+189145,PM,2008-04-02,51.209999084472656
+189146,PM,2008-04-03,51.04999923706055
+189147,PM,2008-04-04,51.369998931884766
+189148,PM,2008-04-07,50.66999816894531
+189149,PM,2008-04-08,50.59999847412109
+189150,PM,2008-04-09,49.380001068115234
+189151,PM,2008-04-10,48.65999984741211
+189152,PM,2008-04-11,48.33000183105469
+189153,PM,2008-04-14,48.0
+189154,PM,2008-04-15,48.20000076293945
+189155,PM,2008-04-16,49.459999084472656
+189156,PM,2008-04-17,49.84999847412109
+189157,PM,2008-04-18,49.959999084472656
+189158,PM,2008-04-21,50.630001068115234
+189159,PM,2008-04-22,50.06999969482422
+189160,PM,2008-04-23,52.0
+189161,PM,2008-04-24,52.0
+189162,PM,2008-04-25,51.29999923706055
+189163,PM,2008-04-28,51.06999969482422
+189164,PM,2008-04-29,52.0099983215332
+189165,PM,2008-04-30,51.02999877929688
+189166,PM,2008-05-01,50.75
+189167,PM,2008-05-02,51.02000045776367
+189168,PM,2008-05-05,50.810001373291016
+189169,PM,2008-05-06,51.880001068115234
+189170,PM,2008-05-07,51.68999862670898
+189171,PM,2008-05-08,52.20000076293945
+189172,PM,2008-05-09,51.83000183105469
+189173,PM,2008-05-12,52.470001220703125
+189174,PM,2008-05-13,52.459999084472656
+189175,PM,2008-05-14,52.66999816894531
+189176,PM,2008-05-15,53.25
+189177,PM,2008-05-16,53.380001068115234
+189178,PM,2008-05-19,53.630001068115234
+189179,PM,2008-05-20,52.90999984741211
+189180,PM,2008-05-21,51.97999954223633
+189181,PM,2008-05-22,52.27999877929688
+189182,PM,2008-05-23,51.79999923706055
+189183,PM,2008-05-27,51.630001068115234
+189184,PM,2008-05-28,51.15999984741211
+189185,PM,2008-05-29,52.02000045776367
+189186,PM,2008-05-30,52.65999984741211
+189187,PM,2008-06-02,52.11000061035156
+189188,PM,2008-06-03,51.66999816894531
+189189,PM,2008-06-04,51.95000076293945
+189190,PM,2008-06-05,51.810001373291016
+189191,PM,2008-06-06,50.5
+189192,PM,2008-06-09,49.4900016784668
+189193,PM,2008-06-10,49.4900016784668
+189194,PM,2008-06-11,49.86000061035156
+189195,PM,2008-06-12,51.290000915527344
+189196,PM,2008-06-13,51.61000061035156
+189197,PM,2008-06-16,50.72999954223633
+189198,PM,2008-06-17,50.630001068115234
+189199,PM,2008-06-18,49.900001525878906
+189200,PM,2008-06-19,50.400001525878906
+189201,PM,2008-06-20,50.220001220703125
+189202,PM,2008-06-23,50.63999938964844
+189203,PM,2008-06-24,51.16999816894531
+189204,PM,2008-06-25,51.77000045776367
+189205,PM,2008-06-26,50.150001525878906
+189206,PM,2008-06-27,49.83000183105469
+189207,PM,2008-06-30,49.38999938964844
+189208,PM,2008-07-01,50.38999938964844
+189209,PM,2008-07-02,50.59999847412109
+189210,PM,2008-07-03,51.470001220703125
+189211,PM,2008-07-07,51.84999847412109
+189212,PM,2008-07-08,53.77000045776367
+189213,PM,2008-07-09,54.0
+189214,PM,2008-07-10,53.43999862670898
+189215,PM,2008-07-11,53.369998931884766
+189216,PM,2008-07-14,53.560001373291016
+189217,PM,2008-07-15,53.29999923706055
+189218,PM,2008-07-16,52.91999816894531
+189219,PM,2008-07-17,50.959999084472656
+189220,PM,2008-07-18,50.720001220703125
+189221,PM,2008-07-21,50.47999954223633
+189222,PM,2008-07-22,52.04999923706055
+189223,PM,2008-07-23,51.470001220703125
+189224,PM,2008-07-24,52.459999084472656
+189225,PM,2008-07-25,53.04999923706055
+189226,PM,2008-07-28,52.619998931884766
+189227,PM,2008-07-29,53.34000015258789
+189228,PM,2008-07-30,53.369998931884766
+189229,PM,2008-07-31,51.650001525878906
+189230,PM,2008-08-01,52.08000183105469
+189231,PM,2008-08-04,53.720001220703125
+189232,PM,2008-08-05,55.20000076293945
+189233,PM,2008-08-06,55.52999877929688
+189234,PM,2008-08-07,54.63999938964844
+189235,PM,2008-08-08,55.209999084472656
+189236,PM,2008-08-11,55.75
+189237,PM,2008-08-12,55.95000076293945
+189238,PM,2008-08-13,55.540000915527344
+189239,PM,2008-08-14,55.470001220703125
+189240,PM,2008-08-15,55.56999969482422
+189241,PM,2008-08-18,55.0099983215332
+189242,PM,2008-08-19,54.5099983215332
+189243,PM,2008-08-20,54.61000061035156
+189244,PM,2008-08-21,54.81999969482422
+189245,PM,2008-08-22,55.52999877929688
+189246,PM,2008-08-25,54.869998931884766
+189247,PM,2008-08-26,54.63999938964844
+189248,PM,2008-08-27,54.09999847412109
+189249,PM,2008-08-28,53.91999816894531
+189250,PM,2008-08-29,53.70000076293945
+189251,PM,2008-09-02,54.810001373291016
+189252,PM,2008-09-03,54.06999969482422
+189253,PM,2008-09-04,53.369998931884766
+189254,PM,2008-09-05,54.0
+189255,PM,2008-09-08,54.97999954223633
+189256,PM,2008-09-09,54.77999877929688
+189257,PM,2008-09-10,54.619998931884766
+189258,PM,2008-09-11,54.810001373291016
+189259,PM,2008-09-12,53.68000030517578
+189260,PM,2008-09-15,52.81999969482422
+189261,PM,2008-09-16,53.77000045776367
+189262,PM,2008-09-17,48.97999954223633
+189263,PM,2008-09-18,50.0
+189264,PM,2008-09-19,51.41999816894531
+189265,PM,2008-09-22,50.02999877929688
+189266,PM,2008-09-23,49.25
+189267,PM,2008-09-24,49.790000915527344
+189268,PM,2008-09-25,51.61000061035156
+189269,PM,2008-09-26,50.900001525878906
+189270,PM,2008-09-29,46.79999923706055
+189271,PM,2008-09-30,48.09999847412109
+189272,PM,2008-10-01,50.77999877929688
+189273,PM,2008-10-02,49.08000183105469
+189274,PM,2008-10-03,49.66999816894531
+189275,PM,2008-10-06,46.119998931884766
+189276,PM,2008-10-07,44.36000061035156
+189277,PM,2008-10-08,43.04999923706055
+189278,PM,2008-10-09,39.0
+189279,PM,2008-10-10,39.7400016784668
+189280,PM,2008-10-13,44.9900016784668
+189281,PM,2008-10-14,44.040000915527344
+189282,PM,2008-10-15,40.81999969482422
+189283,PM,2008-10-16,43.0099983215332
+189284,PM,2008-10-17,43.29999923706055
+189285,PM,2008-10-20,43.38999938964844
+189286,PM,2008-10-21,42.15999984741211
+189287,PM,2008-10-22,40.83000183105469
+189288,PM,2008-10-23,42.959999084472656
+189289,PM,2008-10-24,40.5
+189290,PM,2008-10-27,39.060001373291016
+189291,PM,2008-10-28,42.58000183105469
+189292,PM,2008-10-29,41.54999923706055
+189293,PM,2008-10-30,42.79999923706055
+189294,PM,2008-10-31,43.470001220703125
+189295,PM,2008-11-03,42.61000061035156
+189296,PM,2008-11-04,44.75
+189297,PM,2008-11-05,44.02000045776367
+189298,PM,2008-11-06,40.880001068115234
+189299,PM,2008-11-07,42.20000076293945
+189300,PM,2008-11-10,42.11000061035156
+189301,PM,2008-11-11,41.31999969482422
+189302,PM,2008-11-12,39.09999847412109
+189303,PM,2008-11-13,39.84000015258789
+189304,PM,2008-11-14,38.40999984741211
+189305,PM,2008-11-17,38.34999847412109
+189306,PM,2008-11-18,38.54999923706055
+189307,PM,2008-11-19,36.63999938964844
+189308,PM,2008-11-20,36.630001068115234
+189309,PM,2008-11-21,38.2599983215332
+189310,PM,2008-11-24,41.83000183105469
+189311,PM,2008-11-25,41.20000076293945
+189312,PM,2008-11-26,42.5
+189313,PM,2008-11-28,42.15999984741211
+189314,PM,2008-12-01,39.68000030517578
+189315,PM,2008-12-02,40.02999877929688
+189316,PM,2008-12-03,41.61000061035156
+189317,PM,2008-12-04,40.86000061035156
+189318,PM,2008-12-05,42.36000061035156
+189319,PM,2008-12-08,42.65999984741211
+189320,PM,2008-12-09,41.970001220703125
+189321,PM,2008-12-10,42.29999923706055
+189322,PM,2008-12-11,41.95000076293945
+189323,PM,2008-12-12,41.36000061035156
+189324,PM,2008-12-15,41.540000915527344
+189325,PM,2008-12-16,41.02000045776367
+189326,PM,2008-12-17,42.02999877929688
+189327,PM,2008-12-18,41.959999084472656
+189328,PM,2008-12-19,41.84999847412109
+189329,PM,2008-12-22,42.16999816894531
+189330,PM,2008-12-23,41.72999954223633
+189331,PM,2008-12-24,42.41999816894531
+189332,PM,2008-12-26,42.459999084472656
+189333,PM,2008-12-29,43.15999984741211
+189334,PM,2008-12-30,43.90999984741211
+189335,PM,2008-12-31,43.5099983215332
+189336,PM,2009-01-02,44.119998931884766
+189337,PM,2009-01-05,44.470001220703125
+189338,PM,2009-01-06,43.2400016784668
+189339,PM,2009-01-07,42.70000076293945
+189340,PM,2009-01-08,42.70000076293945
+189341,PM,2009-01-09,42.31999969482422
+189342,PM,2009-01-12,41.83000183105469
+189343,PM,2009-01-13,42.18999862670898
+189344,PM,2009-01-14,41.560001373291016
+189345,PM,2009-01-15,41.47999954223633
+189346,PM,2009-01-16,42.119998931884766
+189347,PM,2009-01-20,41.47999954223633
+189348,PM,2009-01-21,41.40999984741211
+189349,PM,2009-01-22,40.959999084472656
+189350,PM,2009-01-23,41.220001220703125
+189351,PM,2009-01-26,41.130001068115234
+189352,PM,2009-01-27,40.150001525878906
+189353,PM,2009-01-28,39.9900016784668
+189354,PM,2009-01-29,38.75
+189355,PM,2009-01-30,37.150001525878906
+189356,PM,2009-02-02,37.40999984741211
+189357,PM,2009-02-03,38.31999969482422
+189358,PM,2009-02-04,36.77999877929688
+189359,PM,2009-02-05,37.2599983215332
+189360,PM,2009-02-06,36.83000183105469
+189361,PM,2009-02-09,36.720001220703125
+189362,PM,2009-02-10,36.040000915527344
+189363,PM,2009-02-11,36.369998931884766
+189364,PM,2009-02-12,36.150001525878906
+189365,PM,2009-02-13,35.9900016784668
+189366,PM,2009-02-17,34.72999954223633
+189367,PM,2009-02-18,35.400001525878906
+189368,PM,2009-02-19,35.90999984741211
+189369,PM,2009-02-20,35.630001068115234
+189370,PM,2009-02-23,35.11000061035156
+189371,PM,2009-02-24,34.900001525878906
+189372,PM,2009-02-25,34.79999923706055
+189373,PM,2009-02-26,34.209999084472656
+189374,PM,2009-02-27,33.470001220703125
+189375,PM,2009-03-02,32.75
+189376,PM,2009-03-03,32.34000015258789
+189377,PM,2009-03-04,33.4900016784668
+189378,PM,2009-03-05,32.95000076293945
+189379,PM,2009-03-06,33.34000015258789
+189380,PM,2009-03-09,34.06999969482422
+189381,PM,2009-03-10,34.04999923706055
+189382,PM,2009-03-11,33.650001525878906
+189383,PM,2009-03-12,34.63999938964844
+189384,PM,2009-03-13,36.0099983215332
+189385,PM,2009-03-16,37.15999984741211
+189386,PM,2009-03-17,38.59999847412109
+189387,PM,2009-03-18,38.27999877929688
+189388,PM,2009-03-19,37.209999084472656
+189389,PM,2009-03-20,38.36000061035156
+189390,PM,2009-03-23,38.119998931884766
+189391,PM,2009-03-24,38.79999923706055
+189392,PM,2009-03-25,38.58000183105469
+189393,PM,2009-03-26,38.29999923706055
+189394,PM,2009-03-27,37.58000183105469
+189395,PM,2009-03-30,36.72999954223633
+189396,PM,2009-03-31,35.58000183105469
+189397,PM,2009-04-01,36.220001220703125
+189398,PM,2009-04-02,36.09000015258789
+189399,PM,2009-04-03,36.20000076293945
+189400,PM,2009-04-06,37.33000183105469
+189401,PM,2009-04-07,36.97999954223633
+189402,PM,2009-04-08,38.25
+189403,PM,2009-04-09,37.709999084472656
+189404,PM,2009-04-13,37.08000183105469
+189405,PM,2009-04-14,36.43999862670898
+189406,PM,2009-04-15,37.79999923706055
+189407,PM,2009-04-16,38.0
+189408,PM,2009-04-17,37.31999969482422
+189409,PM,2009-04-20,36.90999984741211
+189410,PM,2009-04-21,36.88999938964844
+189411,PM,2009-04-22,36.25
+189412,PM,2009-04-23,37.0
+189413,PM,2009-04-24,37.43000030517578
+189414,PM,2009-04-27,37.18999862670898
+189415,PM,2009-04-28,36.83000183105469
+189416,PM,2009-04-29,36.84000015258789
+189417,PM,2009-04-30,36.20000076293945
+189418,PM,2009-05-01,37.18000030517578
+189419,PM,2009-05-04,38.130001068115234
+189420,PM,2009-05-05,37.290000915527344
+189421,PM,2009-05-06,39.290000915527344
+189422,PM,2009-05-07,40.869998931884766
+189423,PM,2009-05-08,41.09999847412109
+189424,PM,2009-05-11,40.54999923706055
+189425,PM,2009-05-12,41.84000015258789
+189426,PM,2009-05-13,41.77000045776367
+189427,PM,2009-05-14,42.41999816894531
+189428,PM,2009-05-15,43.16999816894531
+189429,PM,2009-05-18,42.68999862670898
+189430,PM,2009-05-19,42.220001220703125
+189431,PM,2009-05-20,43.18999862670898
+189432,PM,2009-05-21,42.810001373291016
+189433,PM,2009-05-22,42.709999084472656
+189434,PM,2009-05-26,42.130001068115234
+189435,PM,2009-05-27,41.650001525878906
+189436,PM,2009-05-28,42.540000915527344
+189437,PM,2009-05-29,42.63999938964844
+189438,PM,2009-06-01,43.630001068115234
+189439,PM,2009-06-02,44.59999847412109
+189440,PM,2009-06-03,44.18999862670898
+189441,PM,2009-06-04,44.43000030517578
+189442,PM,2009-06-05,44.09999847412109
+189443,PM,2009-06-08,44.52999877929688
+189444,PM,2009-06-09,43.84999847412109
+189445,PM,2009-06-10,43.52000045776367
+189446,PM,2009-06-11,43.880001068115234
+189447,PM,2009-06-12,43.52000045776367
+189448,PM,2009-06-15,42.88999938964844
+189449,PM,2009-06-16,42.2599983215332
+189450,PM,2009-06-17,41.900001525878906
+189451,PM,2009-06-18,42.52999877929688
+189452,PM,2009-06-19,42.150001525878906
+189453,PM,2009-06-22,41.58000183105469
+189454,PM,2009-06-23,41.459999084472656
+189455,PM,2009-06-24,41.630001068115234
+189456,PM,2009-06-25,42.97999954223633
+189457,PM,2009-06-26,42.61000061035156
+189458,PM,2009-06-29,43.38999938964844
+189459,PM,2009-06-30,43.619998931884766
+189460,PM,2009-07-01,44.09000015258789
+189461,PM,2009-07-02,42.93999862670898
+189462,PM,2009-07-06,44.150001525878906
+189463,PM,2009-07-07,43.75
+189464,PM,2009-07-08,43.4900016784668
+189465,PM,2009-07-09,42.34000015258789
+189466,PM,2009-07-10,42.34999847412109
+189467,PM,2009-07-13,42.900001525878906
+189468,PM,2009-07-14,42.65999984741211
+189469,PM,2009-07-15,44.02999877929688
+189470,PM,2009-07-16,43.29999923706055
+189471,PM,2009-07-17,44.0
+189472,PM,2009-07-20,43.95000076293945
+189473,PM,2009-07-21,43.900001525878906
+189474,PM,2009-07-22,43.880001068115234
+189475,PM,2009-07-23,46.02000045776367
+189476,PM,2009-07-24,47.29999923706055
+189477,PM,2009-07-27,46.70000076293945
+189478,PM,2009-07-28,46.47999954223633
+189479,PM,2009-07-29,46.81999969482422
+189480,PM,2009-07-30,46.81999969482422
+189481,PM,2009-07-31,46.59999847412109
+189482,PM,2009-08-03,46.81999969482422
+189483,PM,2009-08-04,46.97999954223633
+189484,PM,2009-08-05,46.77000045776367
+189485,PM,2009-08-06,46.9900016784668
+189486,PM,2009-08-07,47.060001373291016
+189487,PM,2009-08-10,47.20000076293945
+189488,PM,2009-08-11,46.790000915527344
+189489,PM,2009-08-12,46.540000915527344
+189490,PM,2009-08-13,46.43000030517578
+189491,PM,2009-08-14,46.619998931884766
+189492,PM,2009-08-17,45.459999084472656
+189493,PM,2009-08-18,46.31999969482422
+189494,PM,2009-08-19,45.790000915527344
+189495,PM,2009-08-20,46.47999954223633
+189496,PM,2009-08-21,46.869998931884766
+189497,PM,2009-08-24,47.43000030517578
+189498,PM,2009-08-25,46.79999923706055
+189499,PM,2009-08-26,46.68000030517578
+189500,PM,2009-08-27,46.27000045776367
+189501,PM,2009-08-28,45.36000061035156
+189502,PM,2009-08-31,45.709999084472656
+189503,PM,2009-09-01,45.15999984741211
+189504,PM,2009-09-02,45.63999938964844
+189505,PM,2009-09-03,45.81999969482422
+189506,PM,2009-09-04,46.04999923706055
+189507,PM,2009-09-08,47.45000076293945
+189508,PM,2009-09-09,47.220001220703125
+189509,PM,2009-09-10,46.81999969482422
+189510,PM,2009-09-11,47.41999816894531
+189511,PM,2009-09-14,47.65999984741211
+189512,PM,2009-09-15,46.900001525878906
+189513,PM,2009-09-16,47.5
+189514,PM,2009-09-17,47.52999877929688
+189515,PM,2009-09-18,48.18000030517578
+189516,PM,2009-09-21,48.43000030517578
+189517,PM,2009-09-22,48.93000030517578
+189518,PM,2009-09-23,49.400001525878906
+189519,PM,2009-09-24,48.290000915527344
+189520,PM,2009-09-25,47.63999938964844
+189521,PM,2009-09-28,48.02000045776367
+189522,PM,2009-09-29,48.720001220703125
+189523,PM,2009-09-30,48.7400016784668
+189524,PM,2009-10-01,48.31999969482422
+189525,PM,2009-10-02,48.36000061035156
+189526,PM,2009-10-05,49.04999923706055
+189527,PM,2009-10-06,49.90999984741211
+189528,PM,2009-10-07,49.59000015258789
+189529,PM,2009-10-08,50.34999847412109
+189530,PM,2009-10-09,50.18999862670898
+189531,PM,2009-10-12,50.45000076293945
+189532,PM,2009-10-13,49.880001068115234
+189533,PM,2009-10-14,50.33000183105469
+189534,PM,2009-10-15,50.380001068115234
+189535,PM,2009-10-16,50.95000076293945
+189536,PM,2009-10-19,51.45000076293945
+189537,PM,2009-10-20,51.54999923706055
+189538,PM,2009-10-21,50.81999969482422
+189539,PM,2009-10-22,49.459999084472656
+189540,PM,2009-10-23,49.06999969482422
+189541,PM,2009-10-26,48.75
+189542,PM,2009-10-27,48.90999984741211
+189543,PM,2009-10-28,48.959999084472656
+189544,PM,2009-10-29,49.0099983215332
+189545,PM,2009-10-30,47.36000061035156
+189546,PM,2009-11-02,48.56999969482422
+189547,PM,2009-11-03,47.84999847412109
+189548,PM,2009-11-04,47.380001068115234
+189549,PM,2009-11-05,48.65999984741211
+189550,PM,2009-11-06,48.83000183105469
+189551,PM,2009-11-09,49.869998931884766
+189552,PM,2009-11-10,49.83000183105469
+189553,PM,2009-11-11,49.34999847412109
+189554,PM,2009-11-12,49.959999084472656
+189555,PM,2009-11-13,50.150001525878906
+189556,PM,2009-11-16,50.63999938964844
+189557,PM,2009-11-17,50.61000061035156
+189558,PM,2009-11-18,50.52000045776367
+189559,PM,2009-11-19,50.13999938964844
+189560,PM,2009-11-20,49.72999954223633
+189561,PM,2009-11-23,50.06999969482422
+189562,PM,2009-11-24,50.31999969482422
+189563,PM,2009-11-25,50.310001373291016
+189564,PM,2009-11-27,49.9900016784668
+189565,PM,2009-11-30,48.09000015258789
+189566,PM,2009-12-01,49.16999816894531
+189567,PM,2009-12-02,49.16999816894531
+189568,PM,2009-12-03,49.47999954223633
+189569,PM,2009-12-04,49.81999969482422
+189570,PM,2009-12-07,49.84000015258789
+189571,PM,2009-12-08,49.040000915527344
+189572,PM,2009-12-09,49.060001373291016
+189573,PM,2009-12-10,48.869998931884766
+189574,PM,2009-12-11,48.47999954223633
+189575,PM,2009-12-14,50.2599983215332
+189576,PM,2009-12-15,50.06999969482422
+189577,PM,2009-12-16,50.08000183105469
+189578,PM,2009-12-17,49.290000915527344
+189579,PM,2009-12-18,48.65999984741211
+189580,PM,2009-12-21,49.25
+189581,PM,2009-12-22,49.59999847412109
+189582,PM,2009-12-23,48.79999923706055
+189583,PM,2009-12-24,48.900001525878906
+189584,PM,2009-12-28,48.84999847412109
+189585,PM,2009-12-29,48.84999847412109
+189586,PM,2009-12-30,48.65999984741211
+189587,PM,2009-12-31,48.18999862670898
+189588,PM,2010-01-04,49.34999847412109
+189589,PM,2010-01-05,48.91999816894531
+189590,PM,2010-01-06,48.91999816894531
+189591,PM,2010-01-07,49.52999877929688
+189592,PM,2010-01-08,49.2599983215332
+189593,PM,2010-01-11,49.43999862670898
+189594,PM,2010-01-12,49.16999816894531
+189595,PM,2010-01-13,49.66999816894531
+189596,PM,2010-01-14,49.59999847412109
+189597,PM,2010-01-15,49.619998931884766
+189598,PM,2010-01-19,50.09000015258789
+189599,PM,2010-01-20,49.2400016784668
+189600,PM,2010-01-21,47.72999954223633
+189601,PM,2010-01-22,46.810001373291016
+189602,PM,2010-01-25,47.04999923706055
+189603,PM,2010-01-26,47.0
+189604,PM,2010-01-27,46.63999938964844
+189605,PM,2010-01-28,46.209999084472656
+189606,PM,2010-01-29,45.5099983215332
+189607,PM,2010-02-01,46.11000061035156
+189608,PM,2010-02-02,47.59999847412109
+189609,PM,2010-02-03,46.970001220703125
+189610,PM,2010-02-04,45.93999862670898
+189611,PM,2010-02-05,45.65999984741211
+189612,PM,2010-02-08,45.52999877929688
+189613,PM,2010-02-09,46.84999847412109
+189614,PM,2010-02-10,46.810001373291016
+189615,PM,2010-02-11,48.66999816894531
+189616,PM,2010-02-12,49.290000915527344
+189617,PM,2010-02-16,49.41999816894531
+189618,PM,2010-02-17,49.83000183105469
+189619,PM,2010-02-18,50.27999877929688
+189620,PM,2010-02-19,49.97999954223633
+189621,PM,2010-02-22,49.75
+189622,PM,2010-02-23,49.29999923706055
+189623,PM,2010-02-24,49.83000183105469
+189624,PM,2010-02-25,49.61000061035156
+189625,PM,2010-02-26,48.97999954223633
+189626,PM,2010-03-01,48.93000030517578
+189627,PM,2010-03-02,49.810001373291016
+189628,PM,2010-03-03,49.97999954223633
+189629,PM,2010-03-04,50.65999984741211
+189630,PM,2010-03-05,51.25
+189631,PM,2010-03-08,50.790000915527344
+189632,PM,2010-03-09,50.380001068115234
+189633,PM,2010-03-10,50.29999923706055
+189634,PM,2010-03-11,50.2400016784668
+189635,PM,2010-03-12,50.13999938964844
+189636,PM,2010-03-15,50.91999816894531
+189637,PM,2010-03-16,51.2400016784668
+189638,PM,2010-03-17,51.83000183105469
+189639,PM,2010-03-18,51.81999969482422
+189640,PM,2010-03-19,52.68000030517578
+189641,PM,2010-03-22,52.88999938964844
+189642,PM,2010-03-23,52.43999862670898
+189643,PM,2010-03-24,51.88999938964844
+189644,PM,2010-03-25,51.720001220703125
+189645,PM,2010-03-26,52.119998931884766
+189646,PM,2010-03-29,52.52999877929688
+189647,PM,2010-03-30,52.4900016784668
+189648,PM,2010-03-31,52.15999984741211
+189649,PM,2010-04-01,52.470001220703125
+189650,PM,2010-04-05,52.84999847412109
+189651,PM,2010-04-06,52.650001525878906
+189652,PM,2010-04-07,52.52000045776367
+189653,PM,2010-04-08,52.369998931884766
+189654,PM,2010-04-09,52.75
+189655,PM,2010-04-12,52.95000076293945
+189656,PM,2010-04-13,52.459999084472656
+189657,PM,2010-04-14,51.29999923706055
+189658,PM,2010-04-15,51.59000015258789
+189659,PM,2010-04-16,50.7400016784668
+189660,PM,2010-04-19,51.34999847412109
+189661,PM,2010-04-20,51.91999816894531
+189662,PM,2010-04-21,51.9900016784668
+189663,PM,2010-04-22,51.2400016784668
+189664,PM,2010-04-23,51.13999938964844
+189665,PM,2010-04-26,50.130001068115234
+189666,PM,2010-04-27,48.43999862670898
+189667,PM,2010-04-28,49.09000015258789
+189668,PM,2010-04-29,49.58000183105469
+189669,PM,2010-04-30,49.08000183105469
+189670,PM,2010-05-03,49.41999816894531
+189671,PM,2010-05-04,49.0
+189672,PM,2010-05-05,48.709999084472656
+189673,PM,2010-05-06,47.0
+189674,PM,2010-05-07,46.41999816894531
+189675,PM,2010-05-10,48.34999847412109
+189676,PM,2010-05-11,48.34999847412109
+189677,PM,2010-05-12,47.9900016784668
+189678,PM,2010-05-13,47.36000061035156
+189679,PM,2010-05-14,46.560001373291016
+189680,PM,2010-05-17,46.25
+189681,PM,2010-05-18,45.560001373291016
+189682,PM,2010-05-19,46.2599983215332
+189683,PM,2010-05-20,44.54999923706055
+189684,PM,2010-05-21,44.2599983215332
+189685,PM,2010-05-24,44.29999923706055
+189686,PM,2010-05-25,43.720001220703125
+189687,PM,2010-05-26,43.70000076293945
+189688,PM,2010-05-27,44.70000076293945
+189689,PM,2010-05-28,44.119998931884766
+189690,PM,2010-06-01,43.970001220703125
+189691,PM,2010-06-02,45.04999923706055
+189692,PM,2010-06-03,45.02000045776367
+189693,PM,2010-06-04,43.7400016784668
+189694,PM,2010-06-07,43.16999816894531
+189695,PM,2010-06-08,43.72999954223633
+189696,PM,2010-06-09,44.150001525878906
+189697,PM,2010-06-10,45.11000061035156
+189698,PM,2010-06-11,44.34999847412109
+189699,PM,2010-06-14,45.56999969482422
+189700,PM,2010-06-15,45.560001373291016
+189701,PM,2010-06-16,45.54999923706055
+189702,PM,2010-06-17,45.59999847412109
+189703,PM,2010-06-18,45.90999984741211
+189704,PM,2010-06-21,46.290000915527344
+189705,PM,2010-06-22,44.9900016784668
+189706,PM,2010-06-23,46.4900016784668
+189707,PM,2010-06-24,46.43000030517578
+189708,PM,2010-06-25,45.900001525878906
+189709,PM,2010-06-28,46.290000915527344
+189710,PM,2010-06-29,45.720001220703125
+189711,PM,2010-06-30,45.84000015258789
+189712,PM,2010-07-01,46.54999923706055
+189713,PM,2010-07-02,46.45000076293945
+189714,PM,2010-07-06,46.77000045776367
+189715,PM,2010-07-07,47.540000915527344
+189716,PM,2010-07-08,48.540000915527344
+189717,PM,2010-07-09,48.59000015258789
+189718,PM,2010-07-12,48.84000015258789
+189719,PM,2010-07-13,49.29999923706055
+189720,PM,2010-07-14,49.52000045776367
+189721,PM,2010-07-15,50.09999847412109
+189722,PM,2010-07-16,49.66999816894531
+189723,PM,2010-07-19,49.959999084472656
+189724,PM,2010-07-20,50.630001068115234
+189725,PM,2010-07-21,49.88999938964844
+189726,PM,2010-07-22,50.84000015258789
+189727,PM,2010-07-23,50.65999984741211
+189728,PM,2010-07-26,51.18999862670898
+189729,PM,2010-07-27,51.34000015258789
+189730,PM,2010-07-28,51.040000915527344
+189731,PM,2010-07-29,51.18000030517578
+189732,PM,2010-07-30,51.040000915527344
+189733,PM,2010-08-02,51.959999084472656
+189734,PM,2010-08-03,52.150001525878906
+189735,PM,2010-08-04,52.2400016784668
+189736,PM,2010-08-05,51.81999969482422
+189737,PM,2010-08-06,52.18999862670898
+189738,PM,2010-08-09,52.540000915527344
+189739,PM,2010-08-10,52.970001220703125
+189740,PM,2010-08-11,51.75
+189741,PM,2010-08-12,51.84999847412109
+189742,PM,2010-08-13,51.9900016784668
+189743,PM,2010-08-16,51.9900016784668
+189744,PM,2010-08-17,52.56999969482422
+189745,PM,2010-08-18,52.7599983215332
+189746,PM,2010-08-19,52.0
+189747,PM,2010-08-20,51.97999954223633
+189748,PM,2010-08-23,51.72999954223633
+189749,PM,2010-08-24,51.5099983215332
+189750,PM,2010-08-25,51.52000045776367
+189751,PM,2010-08-26,51.060001373291016
+189752,PM,2010-08-27,51.43999862670898
+189753,PM,2010-08-30,51.43000030517578
+189754,PM,2010-08-31,51.36000061035156
+189755,PM,2010-09-01,52.970001220703125
+189756,PM,2010-09-02,53.290000915527344
+189757,PM,2010-09-03,54.040000915527344
+189758,PM,2010-09-07,53.63999938964844
+189759,PM,2010-09-08,53.619998931884766
+189760,PM,2010-09-09,53.75
+189761,PM,2010-09-10,54.59999847412109
+189762,PM,2010-09-13,54.77000045776367
+189763,PM,2010-09-14,54.86000061035156
+189764,PM,2010-09-15,55.540000915527344
+189765,PM,2010-09-16,55.11000061035156
+189766,PM,2010-09-17,55.119998931884766
+189767,PM,2010-09-20,55.95000076293945
+189768,PM,2010-09-21,56.040000915527344
+189769,PM,2010-09-22,55.18999862670898
+189770,PM,2010-09-23,55.11000061035156
+189771,PM,2010-09-24,56.09999847412109
+189772,PM,2010-09-27,55.459999084472656
+189773,PM,2010-09-28,56.08000183105469
+189774,PM,2010-09-29,56.31999969482422
+189775,PM,2010-09-30,56.02000045776367
+189776,PM,2010-10-01,55.54999923706055
+189777,PM,2010-10-04,55.290000915527344
+189778,PM,2010-10-05,55.34999847412109
+189779,PM,2010-10-06,56.310001373291016
+189780,PM,2010-10-07,56.290000915527344
+189781,PM,2010-10-08,56.630001068115234
+189782,PM,2010-10-11,56.41999816894531
+189783,PM,2010-10-12,57.18000030517578
+189784,PM,2010-10-13,57.36000061035156
+189785,PM,2010-10-14,57.75
+189786,PM,2010-10-15,58.540000915527344
+189787,PM,2010-10-18,58.380001068115234
+189788,PM,2010-10-19,57.06999969482422
+189789,PM,2010-10-20,57.47999954223633
+189790,PM,2010-10-21,57.560001373291016
+189791,PM,2010-10-22,58.130001068115234
+189792,PM,2010-10-25,59.470001220703125
+189793,PM,2010-10-26,59.5
+189794,PM,2010-10-27,58.97999954223633
+189795,PM,2010-10-28,59.2599983215332
+189796,PM,2010-10-29,58.5099983215332
+189797,PM,2010-11-01,58.290000915527344
+189798,PM,2010-11-02,58.459999084472656
+189799,PM,2010-11-03,59.29999923706055
+189800,PM,2010-11-04,60.81999969482422
+189801,PM,2010-11-05,60.43999862670898
+189802,PM,2010-11-08,60.220001220703125
+189803,PM,2010-11-09,59.560001373291016
+189804,PM,2010-11-10,59.61000061035156
+189805,PM,2010-11-11,59.81999969482422
+189806,PM,2010-11-12,59.63999938964844
+189807,PM,2010-11-15,59.45000076293945
+189808,PM,2010-11-16,58.540000915527344
+189809,PM,2010-11-17,57.790000915527344
+189810,PM,2010-11-18,59.45000076293945
+189811,PM,2010-11-19,59.810001373291016
+189812,PM,2010-11-22,59.47999954223633
+189813,PM,2010-11-23,58.77000045776367
+189814,PM,2010-11-24,59.209999084472656
+189815,PM,2010-11-26,58.77999877929688
+189816,PM,2010-11-29,57.81999969482422
+189817,PM,2010-11-30,56.88999938964844
+189818,PM,2010-12-01,57.70000076293945
+189819,PM,2010-12-02,57.93000030517578
+189820,PM,2010-12-03,58.119998931884766
+189821,PM,2010-12-06,58.52999877929688
+189822,PM,2010-12-07,59.400001525878906
+189823,PM,2010-12-08,59.34999847412109
+189824,PM,2010-12-09,59.38999938964844
+189825,PM,2010-12-10,59.0
+189826,PM,2010-12-13,58.70000076293945
+189827,PM,2010-12-14,59.38999938964844
+189828,PM,2010-12-15,59.40999984741211
+189829,PM,2010-12-16,59.709999084472656
+189830,PM,2010-12-17,59.68999862670898
+189831,PM,2010-12-20,59.56999969482422
+189832,PM,2010-12-21,58.47999954223633
+189833,PM,2010-12-22,58.869998931884766
+189834,PM,2010-12-23,58.66999816894531
+189835,PM,2010-12-27,58.59999847412109
+189836,PM,2010-12-28,58.52999877929688
+189837,PM,2010-12-29,58.75
+189838,PM,2010-12-30,58.4900016784668
+189839,PM,2010-12-31,58.52999877929688
+189840,PM,2011-01-03,58.66999816894531
+189841,PM,2011-01-04,58.66999816894531
+189842,PM,2011-01-05,58.5
+189843,PM,2011-01-06,57.720001220703125
+189844,PM,2011-01-07,56.41999816894531
+189845,PM,2011-01-10,56.5099983215332
+189846,PM,2011-01-11,56.02000045776367
+189847,PM,2011-01-12,56.59000015258789
+189848,PM,2011-01-13,56.5
+189849,PM,2011-01-14,56.66999816894531
+189850,PM,2011-01-18,56.220001220703125
+189851,PM,2011-01-19,56.59000015258789
+189852,PM,2011-01-20,56.4900016784668
+189853,PM,2011-01-21,56.70000076293945
+189854,PM,2011-01-24,57.09999847412109
+189855,PM,2011-01-25,57.52999877929688
+189856,PM,2011-01-26,57.380001068115234
+189857,PM,2011-01-27,56.9900016784668
+189858,PM,2011-01-28,56.59999847412109
+189859,PM,2011-01-31,57.2400016784668
+189860,PM,2011-02-01,57.720001220703125
+189861,PM,2011-02-02,57.68000030517578
+189862,PM,2011-02-03,58.0099983215332
+189863,PM,2011-02-04,58.66999816894531
+189864,PM,2011-02-07,59.0
+189865,PM,2011-02-08,59.060001373291016
+189866,PM,2011-02-09,59.540000915527344
+189867,PM,2011-02-10,59.16999816894531
+189868,PM,2011-02-11,59.619998931884766
+189869,PM,2011-02-14,59.7400016784668
+189870,PM,2011-02-15,59.88999938964844
+189871,PM,2011-02-16,60.70000076293945
+189872,PM,2011-02-17,60.84000015258789
+189873,PM,2011-02-18,61.43000030517578
+189874,PM,2011-02-22,61.540000915527344
+189875,PM,2011-02-23,61.97999954223633
+189876,PM,2011-02-24,62.290000915527344
+189877,PM,2011-02-25,62.25
+189878,PM,2011-02-28,62.77999877929688
+189879,PM,2011-03-01,62.27000045776367
+189880,PM,2011-03-02,62.91999816894531
+189881,PM,2011-03-03,63.66999816894531
+189882,PM,2011-03-04,63.5
+189883,PM,2011-03-07,63.63999938964844
+189884,PM,2011-03-08,64.25
+189885,PM,2011-03-09,64.3499984741211
+189886,PM,2011-03-10,63.7599983215332
+189887,PM,2011-03-11,63.77999877929688
+189888,PM,2011-03-14,63.58000183105469
+189889,PM,2011-03-15,62.70000076293945
+189890,PM,2011-03-16,61.869998931884766
+189891,PM,2011-03-17,61.790000915527344
+189892,PM,2011-03-18,61.720001220703125
+189893,PM,2011-03-21,62.95000076293945
+189894,PM,2011-03-22,63.34000015258789
+189895,PM,2011-03-23,63.84000015258789
+189896,PM,2011-03-24,64.5199966430664
+189897,PM,2011-03-25,65.12000274658203
+189898,PM,2011-03-28,65.16999816894531
+189899,PM,2011-03-29,65.26000213623047
+189900,PM,2011-03-30,65.69999694824219
+189901,PM,2011-03-31,65.62999725341797
+189902,PM,2011-04-01,64.93000030517578
+189903,PM,2011-04-04,64.91999816894531
+189904,PM,2011-04-05,65.55000305175781
+189905,PM,2011-04-06,65.80999755859375
+189906,PM,2011-04-07,65.68000030517578
+189907,PM,2011-04-08,65.83000183105469
+189908,PM,2011-04-11,66.83000183105469
+189909,PM,2011-04-12,66.04000091552734
+189910,PM,2011-04-13,66.11000061035156
+189911,PM,2011-04-14,66.19000244140625
+189912,PM,2011-04-15,66.55999755859375
+189913,PM,2011-04-18,65.76000213623047
+189914,PM,2011-04-19,66.12999725341797
+189915,PM,2011-04-20,66.4800033569336
+189916,PM,2011-04-21,67.61000061035156
+189917,PM,2011-04-25,67.5999984741211
+189918,PM,2011-04-26,67.58999633789062
+189919,PM,2011-04-27,67.5199966430664
+189920,PM,2011-04-28,69.02999877929688
+189921,PM,2011-04-29,69.44000244140625
+189922,PM,2011-05-02,69.30999755859375
+189923,PM,2011-05-03,69.55000305175781
+189924,PM,2011-05-04,69.3499984741211
+189925,PM,2011-05-05,68.38999938964844
+189926,PM,2011-05-06,68.5999984741211
+189927,PM,2011-05-09,68.29000091552734
+189928,PM,2011-05-10,68.27999877929688
+189929,PM,2011-05-11,68.16999816894531
+189930,PM,2011-05-12,68.20999908447266
+189931,PM,2011-05-13,68.30999755859375
+189932,PM,2011-05-16,68.44000244140625
+189933,PM,2011-05-17,68.58999633789062
+189934,PM,2011-05-18,69.27999877929688
+189935,PM,2011-05-19,70.68000030517578
+189936,PM,2011-05-20,70.19000244140625
+189937,PM,2011-05-23,69.0999984741211
+189938,PM,2011-05-24,69.86000061035156
+189939,PM,2011-05-25,69.48999786376953
+189940,PM,2011-05-26,70.30000305175781
+189941,PM,2011-05-27,70.5199966430664
+189942,PM,2011-05-31,71.75
+189943,PM,2011-06-01,71.06999969482422
+189944,PM,2011-06-02,69.91000366210938
+189945,PM,2011-06-03,68.98999786376953
+189946,PM,2011-06-06,68.31999969482422
+189947,PM,2011-06-07,67.80999755859375
+189948,PM,2011-06-08,68.04000091552734
+189949,PM,2011-06-09,68.12000274658203
+189950,PM,2011-06-10,67.3499984741211
+189951,PM,2011-06-13,67.52999877929688
+189952,PM,2011-06-14,68.91999816894531
+189953,PM,2011-06-15,67.51000213623047
+189954,PM,2011-06-16,67.5199966430664
+189955,PM,2011-06-17,68.4800033569336
+189956,PM,2011-06-20,69.08000183105469
+189957,PM,2011-06-21,68.05000305175781
+189958,PM,2011-06-22,66.6500015258789
+189959,PM,2011-06-23,66.16999816894531
+189960,PM,2011-06-24,65.0999984741211
+189961,PM,2011-06-27,65.91999816894531
+189962,PM,2011-06-28,65.88999938964844
+189963,PM,2011-06-29,66.16999816894531
+189964,PM,2011-06-30,66.7699966430664
+189965,PM,2011-07-01,66.75
+189966,PM,2011-07-05,67.19000244140625
+189967,PM,2011-07-06,68.23999786376953
+189968,PM,2011-07-07,69.13999938964844
+189969,PM,2011-07-08,69.41000366210938
+189970,PM,2011-07-11,68.68000030517578
+189971,PM,2011-07-12,67.0999984741211
+189972,PM,2011-07-13,66.83999633789062
+189973,PM,2011-07-14,66.41999816894531
+189974,PM,2011-07-15,66.93000030517578
+189975,PM,2011-07-18,66.83000183105469
+189976,PM,2011-07-19,68.51000213623047
+189977,PM,2011-07-20,68.19000244140625
+189978,PM,2011-07-21,71.48999786376953
+189979,PM,2011-07-22,72.11000061035156
+189980,PM,2011-07-25,72.12999725341797
+189981,PM,2011-07-26,71.91999816894531
+189982,PM,2011-07-27,71.7699966430664
+189983,PM,2011-07-28,72.3499984741211
+189984,PM,2011-07-29,71.16999816894531
+189985,PM,2011-08-01,70.72000122070312
+189986,PM,2011-08-02,69.75
+189987,PM,2011-08-03,69.95999908447266
+189988,PM,2011-08-04,67.4000015258789
+189989,PM,2011-08-05,69.33999633789062
+189990,PM,2011-08-08,66.2699966430664
+189991,PM,2011-08-09,67.4000015258789
+189992,PM,2011-08-10,64.9000015258789
+189993,PM,2011-08-11,65.55000305175781
+189994,PM,2011-08-12,66.62999725341797
+189995,PM,2011-08-15,68.33000183105469
+189996,PM,2011-08-16,67.69999694824219
+189997,PM,2011-08-17,69.05999755859375
+189998,PM,2011-08-18,68.5
+189999,PM,2011-08-19,68.83000183105469
+190000,PM,2011-08-22,68.72000122070312
+190001,PM,2011-08-23,70.2699966430664
+190002,PM,2011-08-24,70.13999938964844
+190003,PM,2011-08-25,68.87000274658203
+190004,PM,2011-08-26,69.19999694824219
+190005,PM,2011-08-29,70.5
+190006,PM,2011-08-30,70.12000274658203
+190007,PM,2011-08-31,69.31999969482422
+190008,PM,2011-09-01,69.30000305175781
+190009,PM,2011-09-02,68.23999786376953
+190010,PM,2011-09-06,67.80999755859375
+190011,PM,2011-09-07,68.95999908447266
+190012,PM,2011-09-08,68.55000305175781
+190013,PM,2011-09-09,65.9000015258789
+190014,PM,2011-09-12,66.0199966430664
+190015,PM,2011-09-13,65.97000122070312
+190016,PM,2011-09-14,67.58999633789062
+190017,PM,2011-09-15,68.29000091552734
+190018,PM,2011-09-16,69.08000183105469
+190019,PM,2011-09-19,67.91000366210938
+190020,PM,2011-09-20,68.27999877929688
+190021,PM,2011-09-21,66.80000305175781
+190022,PM,2011-09-22,64.95999908447266
+190023,PM,2011-09-23,63.810001373291016
+190024,PM,2011-09-26,64.58000183105469
+190025,PM,2011-09-27,64.70999908447266
+190026,PM,2011-09-28,63.380001068115234
+190027,PM,2011-09-29,64.01000213623047
+190028,PM,2011-09-30,62.380001068115234
+190029,PM,2011-10-03,61.7599983215332
+190030,PM,2011-10-04,62.79999923706055
+190031,PM,2011-10-05,63.290000915527344
+190032,PM,2011-10-06,64.58000183105469
+190033,PM,2011-10-07,65.12999725341797
+190034,PM,2011-10-10,66.05000305175781
+190035,PM,2011-10-11,65.30000305175781
+190036,PM,2011-10-12,66.30999755859375
+190037,PM,2011-10-13,66.44999694824219
+190038,PM,2011-10-14,67.4000015258789
+190039,PM,2011-10-17,67.04000091552734
+190040,PM,2011-10-18,66.30999755859375
+190041,PM,2011-10-19,66.02999877929688
+190042,PM,2011-10-20,68.19000244140625
+190043,PM,2011-10-21,70.0
+190044,PM,2011-10-24,69.4800033569336
+190045,PM,2011-10-25,68.83999633789062
+190046,PM,2011-10-26,70.80000305175781
+190047,PM,2011-10-27,72.0
+190048,PM,2011-10-28,72.12000274658203
+190049,PM,2011-10-31,69.87000274658203
+190050,PM,2011-11-01,68.76000213623047
+190051,PM,2011-11-02,69.87000274658203
+190052,PM,2011-11-03,70.79000091552734
+190053,PM,2011-11-04,70.20999908447266
+190054,PM,2011-11-07,70.5
+190055,PM,2011-11-08,71.19999694824219
+190056,PM,2011-11-09,69.62000274658203
+190057,PM,2011-11-10,71.0
+190058,PM,2011-11-11,71.63999938964844
+190059,PM,2011-11-14,71.20999908447266
+190060,PM,2011-11-15,71.5199966430664
+190061,PM,2011-11-16,71.62000274658203
+190062,PM,2011-11-17,72.08000183105469
+190063,PM,2011-11-18,73.08999633789062
+190064,PM,2011-11-21,72.0
+190065,PM,2011-11-22,72.01000213623047
+190066,PM,2011-11-23,71.0199966430664
+190067,PM,2011-11-25,71.30999755859375
+190068,PM,2011-11-28,73.08999633789062
+190069,PM,2011-11-29,74.45999908447266
+190070,PM,2011-11-30,76.23999786376953
+190071,PM,2011-12-01,75.69000244140625
+190072,PM,2011-12-02,75.47000122070312
+190073,PM,2011-12-05,75.87000274658203
+190074,PM,2011-12-06,75.58000183105469
+190075,PM,2011-12-07,75.58000183105469
+190076,PM,2011-12-08,74.55999755859375
+190077,PM,2011-12-09,75.58000183105469
+190078,PM,2011-12-12,75.1500015258789
+190079,PM,2011-12-13,75.51000213623047
+190080,PM,2011-12-14,74.86000061035156
+190081,PM,2011-12-15,75.91999816894531
+190082,PM,2011-12-16,75.5999984741211
+190083,PM,2011-12-19,76.19999694824219
+190084,PM,2011-12-20,76.69999694824219
+190085,PM,2011-12-21,78.18000030517578
+190086,PM,2011-12-22,77.8499984741211
+190087,PM,2011-12-23,78.75
+190088,PM,2011-12-27,78.83000183105469
+190089,PM,2011-12-28,78.51000213623047
+190090,PM,2011-12-29,79.0999984741211
+190091,PM,2011-12-30,78.4800033569336
+190092,PM,2012-01-03,78.58999633789062
+190093,PM,2012-01-04,78.44999694824219
+190094,PM,2012-01-05,78.20999908447266
+190095,PM,2012-01-06,77.08000183105469
+190096,PM,2012-01-09,76.86000061035156
+190097,PM,2012-01-10,77.31999969482422
+190098,PM,2012-01-11,76.5999984741211
+190099,PM,2012-01-12,76.44999694824219
+190100,PM,2012-01-13,77.31999969482422
+190101,PM,2012-01-17,75.9000015258789
+190102,PM,2012-01-18,73.26000213623047
+190103,PM,2012-01-19,73.77999877929688
+190104,PM,2012-01-20,74.5199966430664
+190105,PM,2012-01-23,74.86000061035156
+190106,PM,2012-01-24,74.1500015258789
+190107,PM,2012-01-25,76.80999755859375
+190108,PM,2012-01-26,76.37999725341797
+190109,PM,2012-01-27,75.45999908447266
+190110,PM,2012-01-30,74.9000015258789
+190111,PM,2012-01-31,74.7699966430664
+190112,PM,2012-02-01,75.75
+190113,PM,2012-02-02,75.83999633789062
+190114,PM,2012-02-03,76.62000274658203
+190115,PM,2012-02-06,76.8499984741211
+190116,PM,2012-02-07,77.5999984741211
+190117,PM,2012-02-08,77.87999725341797
+190118,PM,2012-02-09,80.05999755859375
+190119,PM,2012-02-10,80.44000244140625
+190120,PM,2012-02-13,81.61000061035156
+190121,PM,2012-02-14,81.6500015258789
+190122,PM,2012-02-15,81.55000305175781
+190123,PM,2012-02-16,81.94000244140625
+190124,PM,2012-02-17,81.73999786376953
+190125,PM,2012-02-21,82.2699966430664
+190126,PM,2012-02-22,82.29000091552734
+190127,PM,2012-02-23,82.16999816894531
+190128,PM,2012-02-24,83.0199966430664
+190129,PM,2012-02-27,83.0999984741211
+190130,PM,2012-02-28,83.86000061035156
+190131,PM,2012-02-29,83.5199966430664
+190132,PM,2012-03-01,84.2300033569336
+190133,PM,2012-03-02,84.55000305175781
+190134,PM,2012-03-05,85.41999816894531
+190135,PM,2012-03-06,84.05999755859375
+190136,PM,2012-03-07,84.06999969482422
+190137,PM,2012-03-08,84.62000274658203
+190138,PM,2012-03-09,84.61000061035156
+190139,PM,2012-03-12,84.54000091552734
+190140,PM,2012-03-13,85.70999908447266
+190141,PM,2012-03-14,85.44999694824219
+190142,PM,2012-03-15,85.9000015258789
+190143,PM,2012-03-16,85.80999755859375
+190144,PM,2012-03-19,86.33999633789062
+190145,PM,2012-03-20,86.54000091552734
+190146,PM,2012-03-21,86.12000274658203
+190147,PM,2012-03-22,86.83999633789062
+190148,PM,2012-03-23,86.83000183105469
+190149,PM,2012-03-26,88.1500015258789
+190150,PM,2012-03-27,87.5199966430664
+190151,PM,2012-03-28,86.97000122070312
+190152,PM,2012-03-29,86.6500015258789
+190153,PM,2012-03-30,88.61000061035156
+190154,PM,2012-04-02,89.37999725341797
+190155,PM,2012-04-03,88.9800033569336
+190156,PM,2012-04-04,89.48999786376953
+190157,PM,2012-04-05,88.63999938964844
+190158,PM,2012-04-09,88.37000274658203
+190159,PM,2012-04-10,87.05000305175781
+190160,PM,2012-04-11,87.5199966430664
+190161,PM,2012-04-12,87.26000213623047
+190162,PM,2012-04-13,87.83999633789062
+190163,PM,2012-04-16,87.04000091552734
+190164,PM,2012-04-17,87.44999694824219
+190165,PM,2012-04-18,87.73999786376953
+190166,PM,2012-04-19,86.75
+190167,PM,2012-04-20,87.80999755859375
+190168,PM,2012-04-23,86.94000244140625
+190169,PM,2012-04-24,86.16999816894531
+190170,PM,2012-04-25,87.63999938964844
+190171,PM,2012-04-26,88.55000305175781
+190172,PM,2012-04-27,89.80999755859375
+190173,PM,2012-04-30,89.51000213623047
+190174,PM,2012-05-01,90.0
+190175,PM,2012-05-02,90.30999755859376
+190176,PM,2012-05-03,89.95999908447266
+190177,PM,2012-05-04,89.12999725341797
+190178,PM,2012-05-07,88.27999877929688
+190179,PM,2012-05-08,87.72000122070312
+190180,PM,2012-05-09,85.63999938964844
+190181,PM,2012-05-10,86.16000366210938
+190182,PM,2012-05-11,86.1500015258789
+190183,PM,2012-05-14,85.38999938964844
+190184,PM,2012-05-15,84.72000122070312
+190185,PM,2012-05-16,85.23999786376953
+190186,PM,2012-05-17,84.19999694824219
+190187,PM,2012-05-18,84.30000305175781
+190188,PM,2012-05-21,84.73999786376953
+190189,PM,2012-05-22,85.05999755859375
+190190,PM,2012-05-23,84.33000183105469
+190191,PM,2012-05-24,85.33999633789062
+190192,PM,2012-05-25,85.37999725341797
+190193,PM,2012-05-29,85.58999633789062
+190194,PM,2012-05-30,84.87999725341797
+190195,PM,2012-05-31,84.51000213623047
+190196,PM,2012-06-01,82.79000091552734
+190197,PM,2012-06-04,81.91000366210938
+190198,PM,2012-06-05,81.91000366210938
+190199,PM,2012-06-06,83.06999969482422
+190200,PM,2012-06-07,83.5999984741211
+190201,PM,2012-06-08,83.97000122070312
+190202,PM,2012-06-11,84.37999725341797
+190203,PM,2012-06-12,85.01000213623047
+190204,PM,2012-06-13,85.69999694824219
+190205,PM,2012-06-14,87.33999633789062
+190206,PM,2012-06-15,87.7300033569336
+190207,PM,2012-06-18,88.12999725341797
+190208,PM,2012-06-19,88.5199966430664
+190209,PM,2012-06-20,88.51000213623047
+190210,PM,2012-06-21,85.5999984741211
+190211,PM,2012-06-22,86.01000213623047
+190212,PM,2012-06-25,83.98999786376953
+190213,PM,2012-06-26,84.02999877929688
+190214,PM,2012-06-27,84.9000015258789
+190215,PM,2012-06-28,85.62000274658203
+190216,PM,2012-06-29,87.26000213623047
+190217,PM,2012-07-02,89.0
+190218,PM,2012-07-03,89.48999786376953
+190219,PM,2012-07-05,88.9800033569336
+190220,PM,2012-07-06,89.44999694824219
+190221,PM,2012-07-09,90.61000061035156
+190222,PM,2012-07-10,90.6999969482422
+190223,PM,2012-07-11,90.54000091552734
+190224,PM,2012-07-12,89.9000015258789
+190225,PM,2012-07-13,90.20999908447266
+190226,PM,2012-07-16,90.83999633789062
+190227,PM,2012-07-17,89.98999786376953
+190228,PM,2012-07-18,89.41000366210938
+190229,PM,2012-07-19,89.55000305175781
+190230,PM,2012-07-20,88.88999938964844
+190231,PM,2012-07-23,87.98999786376953
+190232,PM,2012-07-24,87.69000244140625
+190233,PM,2012-07-25,86.88999938964844
+190234,PM,2012-07-26,88.5999984741211
+190235,PM,2012-07-27,90.3000030517578
+190236,PM,2012-07-30,91.18000030517578
+190237,PM,2012-07-31,91.44000244140624
+190238,PM,2012-08-01,90.63999938964844
+190239,PM,2012-08-02,90.06999969482422
+190240,PM,2012-08-03,91.93000030517578
+190241,PM,2012-08-06,92.2300033569336
+190242,PM,2012-08-07,91.31999969482422
+190243,PM,2012-08-08,91.7699966430664
+190244,PM,2012-08-09,91.37999725341795
+190245,PM,2012-08-10,92.20999908447266
+190246,PM,2012-08-13,92.43000030517578
+190247,PM,2012-08-14,93.13999938964844
+190248,PM,2012-08-15,92.97000122070312
+190249,PM,2012-08-16,93.29000091552734
+190250,PM,2012-08-17,93.37999725341795
+190251,PM,2012-08-20,93.16999816894533
+190252,PM,2012-08-21,91.70999908447266
+190253,PM,2012-08-22,90.87000274658205
+190254,PM,2012-08-23,88.69000244140625
+190255,PM,2012-08-24,89.76000213623047
+190256,PM,2012-08-27,90.08999633789062
+190257,PM,2012-08-28,90.87999725341795
+190258,PM,2012-08-29,90.77999877929688
+190259,PM,2012-08-30,90.5500030517578
+190260,PM,2012-08-31,89.30000305175781
+190261,PM,2012-09-04,89.62999725341797
+190262,PM,2012-09-05,89.08999633789062
+190263,PM,2012-09-06,89.4800033569336
+190264,PM,2012-09-07,88.83000183105469
+190265,PM,2012-09-10,88.62000274658203
+190266,PM,2012-09-11,88.37999725341797
+190267,PM,2012-09-12,86.66999816894531
+190268,PM,2012-09-13,90.1500015258789
+190269,PM,2012-09-14,89.4800033569336
+190270,PM,2012-09-17,90.69000244140624
+190271,PM,2012-09-18,91.51000213623048
+190272,PM,2012-09-19,91.63999938964844
+190273,PM,2012-09-20,92.12999725341795
+190274,PM,2012-09-21,92.13999938964844
+190275,PM,2012-09-24,92.12999725341795
+190276,PM,2012-09-25,90.08000183105467
+190277,PM,2012-09-26,90.41000366210938
+190278,PM,2012-09-27,90.66000366210938
+190279,PM,2012-09-28,89.94000244140625
+190280,PM,2012-10-01,90.70999908447266
+190281,PM,2012-10-02,91.8499984741211
+190282,PM,2012-10-03,92.7699966430664
+190283,PM,2012-10-04,93.30999755859376
+190284,PM,2012-10-05,93.73999786376952
+190285,PM,2012-10-08,93.3499984741211
+190286,PM,2012-10-09,91.5
+190287,PM,2012-10-10,90.77999877929688
+190288,PM,2012-10-11,90.83999633789062
+190289,PM,2012-10-12,91.6999969482422
+190290,PM,2012-10-15,92.05999755859376
+190291,PM,2012-10-16,92.5199966430664
+190292,PM,2012-10-17,91.8499984741211
+190293,PM,2012-10-18,88.0
+190294,PM,2012-10-19,88.12000274658203
+190295,PM,2012-10-22,89.19999694824219
+190296,PM,2012-10-23,87.91000366210938
+190297,PM,2012-10-24,87.7300033569336
+190298,PM,2012-10-25,87.7300033569336
+190299,PM,2012-10-26,88.27999877929688
+190300,PM,2012-10-31,88.55999755859375
+190301,PM,2012-11-01,87.58999633789062
+190302,PM,2012-11-02,86.93000030517578
+190303,PM,2012-11-05,86.79000091552734
+190304,PM,2012-11-06,87.38999938964844
+190305,PM,2012-11-07,86.3499984741211
+190306,PM,2012-11-08,85.55000305175781
+190307,PM,2012-11-09,85.41999816894531
+190308,PM,2012-11-12,84.9800033569336
+190309,PM,2012-11-13,84.41999816894531
+190310,PM,2012-11-14,82.38999938964844
+190311,PM,2012-11-15,83.97000122070312
+190312,PM,2012-11-16,84.93000030517578
+190313,PM,2012-11-19,86.86000061035156
+190314,PM,2012-11-20,88.0999984741211
+190315,PM,2012-11-21,88.72000122070312
+190316,PM,2012-11-23,90.41000366210938
+190317,PM,2012-11-26,89.87000274658203
+190318,PM,2012-11-27,89.12999725341797
+190319,PM,2012-11-28,89.91000366210938
+190320,PM,2012-11-29,90.33000183105467
+190321,PM,2012-11-30,89.87999725341797
+190322,PM,2012-12-03,89.80000305175781
+190323,PM,2012-12-04,88.94999694824219
+190324,PM,2012-12-05,88.52999877929688
+190325,PM,2012-12-06,88.66999816894531
+190326,PM,2012-12-07,89.47000122070312
+190327,PM,2012-12-10,89.06999969482422
+190328,PM,2012-12-11,88.45999908447266
+190329,PM,2012-12-12,88.77999877929688
+190330,PM,2012-12-13,88.19999694824219
+190331,PM,2012-12-14,87.75
+190332,PM,2012-12-17,87.38999938964844
+190333,PM,2012-12-18,86.51000213623047
+190334,PM,2012-12-19,84.6500015258789
+190335,PM,2012-12-20,85.5
+190336,PM,2012-12-21,84.94999694824219
+190337,PM,2012-12-24,83.73999786376953
+190338,PM,2012-12-26,82.94999694824219
+190339,PM,2012-12-27,83.7699966430664
+190340,PM,2012-12-28,82.6500015258789
+190341,PM,2012-12-31,83.63999938964844
+190342,PM,2013-01-02,86.73999786376953
+190343,PM,2013-01-03,85.86000061035156
+190344,PM,2013-01-04,86.5199966430664
+190345,PM,2013-01-07,86.25
+190346,PM,2013-01-08,86.08999633789062
+190347,PM,2013-01-09,85.83000183105469
+190348,PM,2013-01-10,87.29000091552734
+190349,PM,2013-01-11,89.2300033569336
+190350,PM,2013-01-14,89.06999969482422
+190351,PM,2013-01-15,88.91999816894531
+190352,PM,2013-01-16,88.33999633789062
+190353,PM,2013-01-17,89.13999938964844
+190354,PM,2013-01-18,89.9800033569336
+190355,PM,2013-01-22,90.02999877929688
+190356,PM,2013-01-23,88.83999633789062
+190357,PM,2013-01-24,89.76000213623047
+190358,PM,2013-01-25,89.41999816894531
+190359,PM,2013-01-28,89.0
+190360,PM,2013-01-29,88.91000366210938
+190361,PM,2013-01-30,87.6500015258789
+190362,PM,2013-01-31,88.16000366210938
+190363,PM,2013-02-01,88.12999725341797
+190364,PM,2013-02-04,87.33000183105469
+190365,PM,2013-02-05,87.95999908447266
+190366,PM,2013-02-06,87.69000244140625
+190367,PM,2013-02-07,89.81999969482422
+190368,PM,2013-02-08,90.4499969482422
+190369,PM,2013-02-11,90.3499984741211
+190370,PM,2013-02-12,90.13999938964844
+190371,PM,2013-02-13,90.98999786376952
+190372,PM,2013-02-14,90.01000213623047
+190373,PM,2013-02-15,89.98999786376953
+190374,PM,2013-02-19,91.30999755859376
+190375,PM,2013-02-20,92.08999633789062
+190376,PM,2013-02-21,93.12999725341795
+190377,PM,2013-02-22,93.41999816894533
+190378,PM,2013-02-25,91.55999755859376
+190379,PM,2013-02-26,91.5999984741211
+190380,PM,2013-02-27,91.43000030517578
+190381,PM,2013-02-28,91.75
+190382,PM,2013-03-01,91.44000244140624
+190383,PM,2013-03-04,92.36000061035156
+190384,PM,2013-03-05,92.27999877929688
+190385,PM,2013-03-06,91.5999984741211
+190386,PM,2013-03-07,91.80999755859376
+190387,PM,2013-03-08,91.11000061035156
+190388,PM,2013-03-11,91.20999908447266
+190389,PM,2013-03-12,90.88999938964844
+190390,PM,2013-03-13,90.5500030517578
+190391,PM,2013-03-14,91.30999755859376
+190392,PM,2013-03-15,91.37000274658205
+190393,PM,2013-03-18,90.36000061035156
+190394,PM,2013-03-19,90.80999755859376
+190395,PM,2013-03-20,91.41999816894533
+190396,PM,2013-03-21,91.0500030517578
+190397,PM,2013-03-22,91.62000274658205
+190398,PM,2013-03-25,91.98999786376952
+190399,PM,2013-03-26,91.76000213623048
+190400,PM,2013-03-27,92.0
+190401,PM,2013-03-28,92.70999908447266
+190402,PM,2013-04-01,92.77999877929688
+190403,PM,2013-04-02,94.41000366210938
+190404,PM,2013-04-03,94.36000061035156
+190405,PM,2013-04-04,94.52999877929688
+190406,PM,2013-04-05,92.72000122070312
+190407,PM,2013-04-08,94.44000244140624
+190408,PM,2013-04-09,94.54000091552734
+190409,PM,2013-04-10,95.26000213623048
+190410,PM,2013-04-11,95.5999984741211
+190411,PM,2013-04-12,96.44000244140624
+190412,PM,2013-04-15,94.11000061035156
+190413,PM,2013-04-16,94.97000122070312
+190414,PM,2013-04-17,94.04000091552734
+190415,PM,2013-04-18,91.69000244140624
+190416,PM,2013-04-19,91.9499969482422
+190417,PM,2013-04-22,92.81999969482422
+190418,PM,2013-04-23,93.5999984741211
+190419,PM,2013-04-24,94.0500030517578
+190420,PM,2013-04-25,94.63999938964844
+190421,PM,2013-04-26,95.30999755859376
+190422,PM,2013-04-29,95.95999908447266
+190423,PM,2013-04-30,95.58999633789062
+190424,PM,2013-05-01,95.66999816894533
+190425,PM,2013-05-02,95.01000213623048
+190426,PM,2013-05-03,94.26000213623048
+190427,PM,2013-05-06,93.11000061035156
+190428,PM,2013-05-07,93.61000061035156
+190429,PM,2013-05-08,94.51000213623048
+190430,PM,2013-05-09,93.70999908447266
+190431,PM,2013-05-10,93.31999969482422
+190432,PM,2013-05-13,94.04000091552734
+190433,PM,2013-05-14,94.95999908447266
+190434,PM,2013-05-15,96.3000030517578
+190435,PM,2013-05-16,95.44000244140624
+190436,PM,2013-05-17,95.68000030517578
+190437,PM,2013-05-20,95.0
+190438,PM,2013-05-21,94.4000015258789
+190439,PM,2013-05-22,93.97000122070312
+190440,PM,2013-05-23,94.30999755859376
+190441,PM,2013-05-24,94.12000274658205
+190442,PM,2013-05-28,93.36000061035156
+190443,PM,2013-05-29,92.25
+190444,PM,2013-05-30,92.41999816894533
+190445,PM,2013-05-31,90.91000366210938
+190446,PM,2013-06-03,92.37999725341795
+190447,PM,2013-06-04,91.88999938964844
+190448,PM,2013-06-05,90.47000122070312
+190449,PM,2013-06-06,92.0
+190450,PM,2013-06-07,92.08999633789062
+190451,PM,2013-06-10,91.62999725341795
+190452,PM,2013-06-11,91.2300033569336
+190453,PM,2013-06-12,91.6500015258789
+190454,PM,2013-06-13,92.58000183105467
+190455,PM,2013-06-14,92.12000274658205
+190456,PM,2013-06-17,92.47000122070312
+190457,PM,2013-06-18,92.6500015258789
+190458,PM,2013-06-19,90.26000213623048
+190459,PM,2013-06-20,86.62999725341797
+190460,PM,2013-06-21,87.45999908447266
+190461,PM,2013-06-24,86.8499984741211
+190462,PM,2013-06-25,86.5
+190463,PM,2013-06-26,87.54000091552734
+190464,PM,2013-06-27,87.77999877929688
+190465,PM,2013-06-28,86.62000274658203
+190466,PM,2013-07-01,87.52999877929688
+190467,PM,2013-07-02,87.55999755859375
+190468,PM,2013-07-03,87.75
+190469,PM,2013-07-05,87.51000213623047
+190470,PM,2013-07-08,88.56999969482422
+190471,PM,2013-07-09,89.18000030517578
+190472,PM,2013-07-10,88.43000030517578
+190473,PM,2013-07-11,90.33999633789062
+190474,PM,2013-07-12,89.69999694824219
+190475,PM,2013-07-15,89.61000061035156
+190476,PM,2013-07-16,89.94999694824219
+190477,PM,2013-07-17,89.70999908447266
+190478,PM,2013-07-18,89.25
+190479,PM,2013-07-19,88.61000061035156
+190480,PM,2013-07-22,89.2300033569336
+190481,PM,2013-07-23,88.77999877929688
+190482,PM,2013-07-24,88.54000091552734
+190483,PM,2013-07-25,89.22000122070312
+190484,PM,2013-07-26,88.87999725341797
+190485,PM,2013-07-29,88.66999816894531
+190486,PM,2013-07-30,89.16999816894531
+190487,PM,2013-07-31,89.18000030517578
+190488,PM,2013-08-01,89.70999908447266
+190489,PM,2013-08-02,89.58999633789062
+190490,PM,2013-08-05,89.22000122070312
+190491,PM,2013-08-06,88.7699966430664
+190492,PM,2013-08-07,88.20999908447266
+190493,PM,2013-08-08,89.36000061035156
+190494,PM,2013-08-09,88.69999694824219
+190495,PM,2013-08-12,88.30000305175781
+190496,PM,2013-08-13,88.33000183105469
+190497,PM,2013-08-14,88.18000030517578
+190498,PM,2013-08-15,87.13999938964844
+190499,PM,2013-08-16,85.75
+190500,PM,2013-08-19,85.16000366210938
+190501,PM,2013-08-20,84.20999908447266
+190502,PM,2013-08-21,83.7699966430664
+190503,PM,2013-08-22,84.16999816894531
+190504,PM,2013-08-23,85.37000274658203
+190505,PM,2013-08-26,84.41000366210938
+190506,PM,2013-08-27,84.11000061035156
+190507,PM,2013-08-28,82.94999694824219
+190508,PM,2013-08-29,83.87999725341797
+190509,PM,2013-08-30,83.44000244140625
+190510,PM,2013-09-03,83.4000015258789
+190511,PM,2013-09-04,83.8499984741211
+190512,PM,2013-09-05,84.0999984741211
+190513,PM,2013-09-06,84.19000244140625
+190514,PM,2013-09-09,84.51000213623047
+190515,PM,2013-09-10,84.2300033569336
+190516,PM,2013-09-11,86.55999755859375
+190517,PM,2013-09-12,86.27999877929688
+190518,PM,2013-09-13,87.77999877929688
+190519,PM,2013-09-16,87.8499984741211
+190520,PM,2013-09-17,88.22000122070312
+190521,PM,2013-09-18,89.94999694824219
+190522,PM,2013-09-19,90.54000091552734
+190523,PM,2013-09-20,90.47000122070312
+190524,PM,2013-09-23,89.75
+190525,PM,2013-09-24,87.41000366210938
+190526,PM,2013-09-25,86.91000366210938
+190527,PM,2013-09-26,87.69000244140625
+190528,PM,2013-09-27,87.33000183105469
+190529,PM,2013-09-30,86.58999633789062
+190530,PM,2013-10-01,87.37000274658203
+190531,PM,2013-10-02,87.72000122070312
+190532,PM,2013-10-03,87.48999786376953
+190533,PM,2013-10-04,87.04000091552734
+190534,PM,2013-10-07,86.58000183105469
+190535,PM,2013-10-08,85.94000244140625
+190536,PM,2013-10-09,84.16000366210938
+190537,PM,2013-10-10,86.16000366210938
+190538,PM,2013-10-11,85.02999877929688
+190539,PM,2013-10-14,86.69000244140625
+190540,PM,2013-10-15,85.5
+190541,PM,2013-10-16,86.08999633789062
+190542,PM,2013-10-17,86.88999938964844
+190543,PM,2013-10-18,86.93000030517578
+190544,PM,2013-10-21,86.8499984741211
+190545,PM,2013-10-22,87.77999877929688
+190546,PM,2013-10-23,88.12000274658203
+190547,PM,2013-10-24,88.18000030517578
+190548,PM,2013-10-25,88.5999984741211
+190549,PM,2013-10-28,89.9000015258789
+190550,PM,2013-10-29,90.36000061035156
+190551,PM,2013-10-30,89.33999633789062
+190552,PM,2013-10-31,89.12000274658203
+190553,PM,2013-11-01,89.76000213623047
+190554,PM,2013-11-04,90.25
+190555,PM,2013-11-05,90.12999725341795
+190556,PM,2013-11-06,91.01000213623048
+190557,PM,2013-11-07,89.97000122070312
+190558,PM,2013-11-08,89.41000366210938
+190559,PM,2013-11-11,89.7300033569336
+190560,PM,2013-11-12,89.75
+190561,PM,2013-11-13,90.62000274658205
+190562,PM,2013-11-14,90.6999969482422
+190563,PM,2013-11-15,91.36000061035156
+190564,PM,2013-11-18,91.63999938964844
+190565,PM,2013-11-19,91.47000122070312
+190566,PM,2013-11-20,89.30000305175781
+190567,PM,2013-11-21,86.5999984741211
+190568,PM,2013-11-22,86.94999694824219
+190569,PM,2013-11-25,86.29000091552734
+190570,PM,2013-11-26,85.4800033569336
+190571,PM,2013-11-27,85.5
+190572,PM,2013-11-29,85.54000091552734
+190573,PM,2013-12-02,85.06999969482422
+190574,PM,2013-12-03,85.76000213623047
+190575,PM,2013-12-04,85.91000366210938
+190576,PM,2013-12-05,85.51000213623047
+190577,PM,2013-12-06,85.83000183105469
+190578,PM,2013-12-09,86.3499984741211
+190579,PM,2013-12-10,85.79000091552734
+190580,PM,2013-12-11,85.91999816894531
+190581,PM,2013-12-12,85.31999969482422
+190582,PM,2013-12-13,85.23999786376953
+190583,PM,2013-12-16,84.75
+190584,PM,2013-12-17,84.6500015258789
+190585,PM,2013-12-18,85.4800033569336
+190586,PM,2013-12-19,85.4800033569336
+190587,PM,2013-12-20,85.5199966430664
+190588,PM,2013-12-23,85.25
+190589,PM,2013-12-24,85.43000030517578
+190590,PM,2013-12-26,86.01000213623047
+190591,PM,2013-12-27,86.73999786376953
+190592,PM,2013-12-30,86.5999984741211
+190593,PM,2013-12-31,87.12999725341797
+190594,PM,2014-01-02,86.0199966430664
+190595,PM,2014-01-03,85.52999877929688
+190596,PM,2014-01-06,84.93000030517578
+190597,PM,2014-01-07,84.68000030517578
+190598,PM,2014-01-08,83.2699966430664
+190599,PM,2014-01-09,83.30999755859375
+190600,PM,2014-01-10,82.56999969482422
+190601,PM,2014-01-13,82.44999694824219
+190602,PM,2014-01-14,82.44999694824219
+190603,PM,2014-01-15,83.08000183105469
+190604,PM,2014-01-16,84.5199966430664
+190605,PM,2014-01-17,83.33000183105469
+190606,PM,2014-01-21,83.98999786376953
+190607,PM,2014-01-22,84.19000244140625
+190608,PM,2014-01-23,83.54000091552734
+190609,PM,2014-01-24,81.5
+190610,PM,2014-01-27,80.77999877929688
+190611,PM,2014-01-28,80.80999755859375
+190612,PM,2014-01-29,79.44000244140625
+190613,PM,2014-01-30,79.08999633789062
+190614,PM,2014-01-31,78.13999938964844
+190615,PM,2014-02-03,75.38999938964844
+190616,PM,2014-02-04,76.87999725341797
+190617,PM,2014-02-05,76.9000015258789
+190618,PM,2014-02-06,78.11000061035156
+190619,PM,2014-02-07,80.25
+190620,PM,2014-02-10,78.80999755859375
+190621,PM,2014-02-11,79.45999908447266
+190622,PM,2014-02-12,78.44000244140625
+190623,PM,2014-02-13,79.23999786376953
+190624,PM,2014-02-14,80.38999938964844
+190625,PM,2014-02-18,80.01000213623047
+190626,PM,2014-02-19,79.5999984741211
+190627,PM,2014-02-20,79.70999908447266
+190628,PM,2014-02-21,78.97000122070312
+190629,PM,2014-02-24,79.16999816894531
+190630,PM,2014-02-25,79.93000030517578
+190631,PM,2014-02-26,79.5
+190632,PM,2014-02-27,80.77999877929688
+190633,PM,2014-02-28,80.91000366210938
+190634,PM,2014-03-03,80.44999694824219
+190635,PM,2014-03-04,81.58000183105469
+190636,PM,2014-03-05,81.06999969482422
+190637,PM,2014-03-06,80.91000366210938
+190638,PM,2014-03-07,80.33999633789062
+190639,PM,2014-03-10,80.43000030517578
+190640,PM,2014-03-11,79.5199966430664
+190641,PM,2014-03-12,79.16999816894531
+190642,PM,2014-03-13,79.2300033569336
+190643,PM,2014-03-14,79.88999938964844
+190644,PM,2014-03-17,80.27999877929688
+190645,PM,2014-03-18,80.47000122070312
+190646,PM,2014-03-19,79.66000366210938
+190647,PM,2014-03-20,80.43000030517578
+190648,PM,2014-03-21,81.0
+190649,PM,2014-03-24,80.41999816894531
+190650,PM,2014-03-25,80.19999694824219
+190651,PM,2014-03-26,80.41999816894531
+190652,PM,2014-03-27,80.06999969482422
+190653,PM,2014-03-28,81.0199966430664
+190654,PM,2014-03-31,81.87000274658203
+190655,PM,2014-04-01,82.20999908447266
+190656,PM,2014-04-02,82.45999908447266
+190657,PM,2014-04-03,82.27999877929688
+190658,PM,2014-04-04,82.80999755859375
+190659,PM,2014-04-07,82.88999938964844
+190660,PM,2014-04-08,83.81999969482422
+190661,PM,2014-04-09,83.87999725341797
+190662,PM,2014-04-10,83.5199966430664
+190663,PM,2014-04-11,83.13999938964844
+190664,PM,2014-04-14,84.16999816894531
+190665,PM,2014-04-15,84.37999725341797
+190666,PM,2014-04-16,84.79000091552734
+190667,PM,2014-04-17,83.1500015258789
+190668,PM,2014-04-21,83.5
+190669,PM,2014-04-22,83.54000091552734
+190670,PM,2014-04-23,83.3499984741211
+190671,PM,2014-04-24,83.48999786376953
+190672,PM,2014-04-25,84.11000061035156
+190673,PM,2014-04-28,84.9800033569336
+190674,PM,2014-04-29,85.19000244140625
+190675,PM,2014-04-30,85.43000030517578
+190676,PM,2014-05-01,85.72000122070312
+190677,PM,2014-05-02,85.37999725341797
+190678,PM,2014-05-05,85.33999633789062
+190679,PM,2014-05-06,85.27999877929688
+190680,PM,2014-05-07,85.80000305175781
+190681,PM,2014-05-08,86.20999908447266
+190682,PM,2014-05-09,86.4000015258789
+190683,PM,2014-05-12,86.12999725341797
+190684,PM,2014-05-13,85.93000030517578
+190685,PM,2014-05-14,85.75
+190686,PM,2014-05-15,85.33000183105469
+190687,PM,2014-05-16,85.7699966430664
+190688,PM,2014-05-19,85.73999786376953
+190689,PM,2014-05-20,85.22000122070312
+190690,PM,2014-05-21,86.1500015258789
+190691,PM,2014-05-22,86.29000091552734
+190692,PM,2014-05-23,86.56999969482422
+190693,PM,2014-05-27,86.91000366210938
+190694,PM,2014-05-28,87.3499984741211
+190695,PM,2014-05-29,88.37000274658203
+190696,PM,2014-05-30,88.54000091552734
+190697,PM,2014-06-02,88.31999969482422
+190698,PM,2014-06-03,87.88999938964844
+190699,PM,2014-06-04,87.97000122070312
+190700,PM,2014-06-05,87.9000015258789
+190701,PM,2014-06-06,88.33000183105469
+190702,PM,2014-06-09,88.33000183105469
+190703,PM,2014-06-10,88.38999938964844
+190704,PM,2014-06-11,88.44000244140625
+190705,PM,2014-06-12,88.23999786376953
+190706,PM,2014-06-13,88.44999694824219
+190707,PM,2014-06-16,89.02999877929688
+190708,PM,2014-06-17,88.73999786376953
+190709,PM,2014-06-18,89.87999725341797
+190710,PM,2014-06-19,91.33999633789062
+190711,PM,2014-06-20,91.13999938964844
+190712,PM,2014-06-23,90.43000030517578
+190713,PM,2014-06-24,89.37000274658203
+190714,PM,2014-06-25,88.88999938964844
+190715,PM,2014-06-26,86.48999786376953
+190716,PM,2014-06-27,84.8499984741211
+190717,PM,2014-06-30,84.30999755859375
+190718,PM,2014-07-01,84.20999908447266
+190719,PM,2014-07-02,84.86000061035156
+190720,PM,2014-07-03,85.69000244140625
+190721,PM,2014-07-07,86.08000183105469
+190722,PM,2014-07-08,86.29000091552734
+190723,PM,2014-07-09,86.02999877929688
+190724,PM,2014-07-10,84.9000015258789
+190725,PM,2014-07-11,85.41000366210938
+190726,PM,2014-07-14,85.94999694824219
+190727,PM,2014-07-15,84.58999633789062
+190728,PM,2014-07-16,84.69999694824219
+190729,PM,2014-07-17,84.55000305175781
+190730,PM,2014-07-18,86.0199966430664
+190731,PM,2014-07-21,85.56999969482422
+190732,PM,2014-07-22,85.37999725341797
+190733,PM,2014-07-23,85.08000183105469
+190734,PM,2014-07-24,85.54000091552734
+190735,PM,2014-07-25,84.8499984741211
+190736,PM,2014-07-28,84.4800033569336
+190737,PM,2014-07-29,84.6500015258789
+190738,PM,2014-07-30,83.19000244140625
+190739,PM,2014-07-31,82.01000213623047
+190740,PM,2014-08-01,81.9000015258789
+190741,PM,2014-08-04,82.12999725341797
+190742,PM,2014-08-05,81.58000183105469
+190743,PM,2014-08-06,83.4800033569336
+190744,PM,2014-08-07,82.70999908447266
+190745,PM,2014-08-08,83.83999633789062
+190746,PM,2014-08-11,84.3499984741211
+190747,PM,2014-08-12,84.18000030517578
+190748,PM,2014-08-13,84.47000122070312
+190749,PM,2014-08-14,84.93000030517578
+190750,PM,2014-08-15,84.5
+190751,PM,2014-08-18,84.98999786376953
+190752,PM,2014-08-19,85.37999725341797
+190753,PM,2014-08-20,85.08999633789062
+190754,PM,2014-08-21,85.1500015258789
+190755,PM,2014-08-22,84.33999633789062
+190756,PM,2014-08-25,85.19000244140625
+190757,PM,2014-08-26,85.26000213623047
+190758,PM,2014-08-27,85.25
+190759,PM,2014-08-28,85.26000213623047
+190760,PM,2014-08-29,85.58000183105469
+190761,PM,2014-09-02,85.48999786376953
+190762,PM,2014-09-03,85.4000015258789
+190763,PM,2014-09-04,84.98999786376953
+190764,PM,2014-09-05,85.44999694824219
+190765,PM,2014-09-08,84.0
+190766,PM,2014-09-09,83.83000183105469
+190767,PM,2014-09-10,84.19000244140625
+190768,PM,2014-09-11,84.5
+190769,PM,2014-09-12,84.0199966430664
+190770,PM,2014-09-15,84.19999694824219
+190771,PM,2014-09-16,84.81999969482422
+190772,PM,2014-09-17,84.9000015258789
+190773,PM,2014-09-18,84.72000122070312
+190774,PM,2014-09-19,85.55000305175781
+190775,PM,2014-09-22,86.05000305175781
+190776,PM,2014-09-23,83.66000366210938
+190777,PM,2014-09-24,84.44999694824219
+190778,PM,2014-09-25,83.69999694824219
+190779,PM,2014-09-26,83.2300033569336
+190780,PM,2014-09-29,82.66000366210938
+190781,PM,2014-09-30,83.4000015258789
+190782,PM,2014-10-01,83.47000122070312
+190783,PM,2014-10-02,84.20999908447266
+190784,PM,2014-10-03,84.51000213623047
+190785,PM,2014-10-06,84.56999969482422
+190786,PM,2014-10-07,83.9800033569336
+190787,PM,2014-10-08,85.05999755859375
+190788,PM,2014-10-09,83.91999816894531
+190789,PM,2014-10-10,84.27999877929688
+190790,PM,2014-10-13,84.06999969482422
+190791,PM,2014-10-14,83.69000244140625
+190792,PM,2014-10-15,83.58000183105469
+190793,PM,2014-10-16,85.26000213623047
+190794,PM,2014-10-17,86.0
+190795,PM,2014-10-20,86.93000030517578
+190796,PM,2014-10-21,87.44999694824219
+190797,PM,2014-10-22,87.5999984741211
+190798,PM,2014-10-23,87.62000274658203
+190799,PM,2014-10-24,88.05999755859375
+190800,PM,2014-10-27,88.04000091552734
+190801,PM,2014-10-28,88.2699966430664
+190802,PM,2014-10-29,87.91000366210938
+190803,PM,2014-10-30,88.3499984741211
+190804,PM,2014-10-31,89.01000213623047
+190805,PM,2014-11-03,89.19000244140625
+190806,PM,2014-11-04,89.44999694824219
+190807,PM,2014-11-05,89.9000015258789
+190808,PM,2014-11-06,87.5
+190809,PM,2014-11-07,88.12000274658203
+190810,PM,2014-11-10,88.41999816894531
+190811,PM,2014-11-11,88.08999633789062
+190812,PM,2014-11-12,87.9000015258789
+190813,PM,2014-11-13,87.86000061035156
+190814,PM,2014-11-14,86.27999877929688
+190815,PM,2014-11-17,87.30000305175781
+190816,PM,2014-11-18,87.12999725341797
+190817,PM,2014-11-19,86.83000183105469
+190818,PM,2014-11-20,85.80999755859375
+190819,PM,2014-11-21,87.0
+190820,PM,2014-11-24,86.5
+190821,PM,2014-11-25,86.30000305175781
+190822,PM,2014-11-26,86.5999984741211
+190823,PM,2014-11-28,86.93000030517578
+190824,PM,2014-12-01,86.5
+190825,PM,2014-12-02,87.38999938964844
+190826,PM,2014-12-03,87.6500015258789
+190827,PM,2014-12-04,87.1500015258789
+190828,PM,2014-12-05,87.13999938964844
+190829,PM,2014-12-08,86.79000091552734
+190830,PM,2014-12-09,86.55999755859375
+190831,PM,2014-12-10,85.5999984741211
+190832,PM,2014-12-11,85.97000122070312
+190833,PM,2014-12-12,84.41999816894531
+190834,PM,2014-12-15,82.44999694824219
+190835,PM,2014-12-16,81.38999938964844
+190836,PM,2014-12-17,81.8499984741211
+190837,PM,2014-12-18,84.0199966430664
+190838,PM,2014-12-19,83.05000305175781
+190839,PM,2014-12-22,82.97000122070312
+190840,PM,2014-12-23,83.30000305175781
+190841,PM,2014-12-24,83.1500015258789
+190842,PM,2014-12-26,83.33999633789062
+190843,PM,2014-12-29,83.19999694824219
+190844,PM,2014-12-30,82.5
+190845,PM,2014-12-31,81.44999694824219
+190846,PM,2015-01-02,81.0199966430664
+190847,PM,2015-01-05,80.41000366210938
+190848,PM,2015-01-06,81.0999984741211
+190849,PM,2015-01-07,81.70999908447266
+190850,PM,2015-01-08,82.94000244140625
+190851,PM,2015-01-09,82.72000122070312
+190852,PM,2015-01-12,83.05000305175781
+190853,PM,2015-01-13,83.0999984741211
+190854,PM,2015-01-14,83.41999816894531
+190855,PM,2015-01-15,82.81999969482422
+190856,PM,2015-01-16,82.69999694824219
+190857,PM,2015-01-20,83.58000183105469
+190858,PM,2015-01-21,84.55000305175781
+190859,PM,2015-01-22,85.16000366210938
+190860,PM,2015-01-23,82.81999969482422
+190861,PM,2015-01-26,83.05000305175781
+190862,PM,2015-01-27,81.5999984741211
+190863,PM,2015-01-28,80.58000183105469
+190864,PM,2015-01-29,81.22000122070312
+190865,PM,2015-01-30,80.23999786376953
+190866,PM,2015-02-02,81.62999725341797
+190867,PM,2015-02-03,82.23999786376953
+190868,PM,2015-02-04,82.08000183105469
+190869,PM,2015-02-05,82.56999969482422
+190870,PM,2015-02-06,81.2699966430664
+190871,PM,2015-02-09,80.83000183105469
+190872,PM,2015-02-10,81.08000183105469
+190873,PM,2015-02-11,82.4800033569336
+190874,PM,2015-02-12,83.69000244140625
+190875,PM,2015-02-13,82.87000274658203
+190876,PM,2015-02-17,82.70999908447266
+190877,PM,2015-02-18,83.0
+190878,PM,2015-02-19,82.62000274658203
+190879,PM,2015-02-20,83.04000091552734
+190880,PM,2015-02-23,82.88999938964844
+190881,PM,2015-02-24,83.51000213623047
+190882,PM,2015-02-25,83.47000122070312
+190883,PM,2015-02-26,82.80000305175781
+190884,PM,2015-02-27,82.95999908447266
+190885,PM,2015-03-02,82.94999694824219
+190886,PM,2015-03-03,82.69999694824219
+190887,PM,2015-03-04,82.16999816894531
+190888,PM,2015-03-05,81.70999908447266
+190889,PM,2015-03-06,80.05000305175781
+190890,PM,2015-03-09,80.44999694824219
+190891,PM,2015-03-10,79.25
+190892,PM,2015-03-11,77.81999969482422
+190893,PM,2015-03-12,78.7300033569336
+190894,PM,2015-03-13,77.6500015258789
+190895,PM,2015-03-16,77.88999938964844
+190896,PM,2015-03-17,77.88999938964844
+190897,PM,2015-03-18,78.55999755859375
+190898,PM,2015-03-19,78.86000061035156
+190899,PM,2015-03-20,79.44999694824219
+190900,PM,2015-03-23,79.86000061035156
+190901,PM,2015-03-24,77.52999877929688
+190902,PM,2015-03-25,76.69999694824219
+190903,PM,2015-03-26,76.33999633789062
+190904,PM,2015-03-27,76.79000091552734
+190905,PM,2015-03-30,76.86000061035156
+190906,PM,2015-03-31,75.33000183105469
+190907,PM,2015-04-01,76.06999969482422
+190908,PM,2015-04-02,77.26000213623047
+190909,PM,2015-04-06,78.19999694824219
+190910,PM,2015-04-07,77.73999786376953
+190911,PM,2015-04-08,77.23999786376953
+190912,PM,2015-04-09,77.86000061035156
+190913,PM,2015-04-10,77.9000015258789
+190914,PM,2015-04-13,77.38999938964844
+190915,PM,2015-04-14,78.11000061035156
+190916,PM,2015-04-15,78.12999725341797
+190917,PM,2015-04-16,84.95999908447266
+190918,PM,2015-04-17,85.26000213623047
+190919,PM,2015-04-20,84.9800033569336
+190920,PM,2015-04-21,84.05000305175781
+190921,PM,2015-04-22,83.69000244140625
+190922,PM,2015-04-23,83.55000305175781
+190923,PM,2015-04-24,82.75
+190924,PM,2015-04-27,82.08999633789062
+190925,PM,2015-04-28,82.87999725341797
+190926,PM,2015-04-29,82.7300033569336
+190927,PM,2015-04-30,83.47000122070312
+190928,PM,2015-05-01,83.38999938964844
+190929,PM,2015-05-04,83.20999908447266
+190930,PM,2015-05-05,82.80999755859375
+190931,PM,2015-05-06,83.87000274658203
+190932,PM,2015-05-07,84.01000213623047
+190933,PM,2015-05-08,85.19000244140625
+190934,PM,2015-05-11,84.12999725341797
+190935,PM,2015-05-12,84.12999725341797
+190936,PM,2015-05-13,84.52999877929688
+190937,PM,2015-05-14,86.79000091552734
+190938,PM,2015-05-15,86.56999969482422
+190939,PM,2015-05-18,86.02999877929688
+190940,PM,2015-05-19,85.66000366210938
+190941,PM,2015-05-20,85.41000366210938
+190942,PM,2015-05-21,85.13999938964844
+190943,PM,2015-05-22,84.1500015258789
+190944,PM,2015-05-26,83.72000122070312
+190945,PM,2015-05-27,84.22000122070312
+190946,PM,2015-05-28,84.26000213623047
+190947,PM,2015-05-29,83.06999969482422
+190948,PM,2015-06-01,83.19000244140625
+190949,PM,2015-06-02,82.94999694824219
+190950,PM,2015-06-03,82.41999816894531
+190951,PM,2015-06-04,81.83000183105469
+190952,PM,2015-06-05,79.69999694824219
+190953,PM,2015-06-08,80.1500015258789
+190954,PM,2015-06-09,80.75
+190955,PM,2015-06-10,82.29000091552734
+190956,PM,2015-06-11,82.25
+190957,PM,2015-06-12,81.86000061035156
+190958,PM,2015-06-15,81.2699966430664
+190959,PM,2015-06-16,81.81999969482422
+190960,PM,2015-06-17,81.83000183105469
+190961,PM,2015-06-18,83.11000061035156
+190962,PM,2015-06-19,82.66000366210938
+190963,PM,2015-06-22,83.12999725341797
+190964,PM,2015-06-23,81.36000061035156
+190965,PM,2015-06-24,80.80999755859375
+190966,PM,2015-06-25,81.30000305175781
+190967,PM,2015-06-26,81.3499984741211
+190968,PM,2015-06-29,80.12000274658203
+190969,PM,2015-06-30,80.16999816894531
+190970,PM,2015-07-01,81.30000305175781
+190971,PM,2015-07-02,81.16999816894531
+190972,PM,2015-07-06,81.19999694824219
+190973,PM,2015-07-07,82.44000244140625
+190974,PM,2015-07-08,81.56999969482422
+190975,PM,2015-07-09,81.23999786376953
+190976,PM,2015-07-10,82.16000366210938
+190977,PM,2015-07-13,82.37999725341797
+190978,PM,2015-07-14,82.68000030517578
+190979,PM,2015-07-15,82.66999816894531
+190980,PM,2015-07-16,85.29000091552734
+190981,PM,2015-07-17,85.83000183105469
+190982,PM,2015-07-20,85.61000061035156
+190983,PM,2015-07-21,85.54000091552734
+190984,PM,2015-07-22,85.5199966430664
+190985,PM,2015-07-23,85.43000030517578
+190986,PM,2015-07-24,84.6500015258789
+190987,PM,2015-07-27,85.52999877929688
+190988,PM,2015-07-28,85.5999984741211
+190989,PM,2015-07-29,85.44999694824219
+190990,PM,2015-07-30,85.38999938964844
+190991,PM,2015-07-31,85.52999877929688
+190992,PM,2015-08-03,85.66000366210938
+190993,PM,2015-08-04,85.83000183105469
+190994,PM,2015-08-05,85.88999938964844
+190995,PM,2015-08-06,85.76000213623047
+190996,PM,2015-08-07,85.08999633789062
+190997,PM,2015-08-10,85.87000274658203
+190998,PM,2015-08-11,85.47000122070312
+190999,PM,2015-08-12,85.63999938964844
+191000,PM,2015-08-13,84.66000366210938
+191001,PM,2015-08-14,84.26000213623047
+191002,PM,2015-08-17,84.30000305175781
+191003,PM,2015-08-18,84.0199966430664
+191004,PM,2015-08-19,83.73999786376953
+191005,PM,2015-08-20,83.08000183105469
+191006,PM,2015-08-21,80.9800033569336
+191007,PM,2015-08-24,78.33999633789062
+191008,PM,2015-08-25,77.38999938964844
+191009,PM,2015-08-26,79.75
+191010,PM,2015-08-27,80.77999877929688
+191011,PM,2015-08-28,80.3499984741211
+191012,PM,2015-08-31,79.80000305175781
+191013,PM,2015-09-01,77.77999877929688
+191014,PM,2015-09-02,78.69999694824219
+191015,PM,2015-09-03,79.44999694824219
+191016,PM,2015-09-04,77.29000091552734
+191017,PM,2015-09-08,79.76000213623047
+191018,PM,2015-09-09,78.2699966430664
+191019,PM,2015-09-10,78.87000274658203
+191020,PM,2015-09-11,79.47000122070312
+191021,PM,2015-09-14,79.3499984741211
+191022,PM,2015-09-15,80.80999755859375
+191023,PM,2015-09-16,82.0999984741211
+191024,PM,2015-09-17,82.08000183105469
+191025,PM,2015-09-18,81.22000122070312
+191026,PM,2015-09-21,82.12000274658203
+191027,PM,2015-09-22,80.7699966430664
+191028,PM,2015-09-23,80.43000030517578
+191029,PM,2015-09-24,80.41000366210938
+191030,PM,2015-09-25,80.5999984741211
+191031,PM,2015-09-28,78.91000366210938
+191032,PM,2015-09-29,78.63999938964844
+191033,PM,2015-09-30,79.33000183105469
+191034,PM,2015-10-01,79.45999908447266
+191035,PM,2015-10-02,79.94999694824219
+191036,PM,2015-10-05,81.70999908447266
+191037,PM,2015-10-06,81.48999786376953
+191038,PM,2015-10-07,82.66999816894531
+191039,PM,2015-10-08,84.1500015258789
+191040,PM,2015-10-09,84.06999969482422
+191041,PM,2015-10-12,84.66000366210938
+191042,PM,2015-10-13,84.41000366210938
+191043,PM,2015-10-14,84.4800033569336
+191044,PM,2015-10-15,86.06999969482422
+191045,PM,2015-10-16,87.77999877929688
+191046,PM,2015-10-19,88.41999816894531
+191047,PM,2015-10-20,88.72000122070312
+191048,PM,2015-10-21,88.9800033569336
+191049,PM,2015-10-22,89.55000305175781
+191050,PM,2015-10-23,89.62999725341797
+191051,PM,2015-10-26,89.69999694824219
+191052,PM,2015-10-27,88.81999969482422
+191053,PM,2015-10-28,89.4000015258789
+191054,PM,2015-10-29,89.26000213623047
+191055,PM,2015-10-30,88.4000015258789
+191056,PM,2015-11-02,88.80999755859375
+191057,PM,2015-11-03,88.33999633789062
+191058,PM,2015-11-04,88.06999969482422
+191059,PM,2015-11-05,88.16000366210938
+191060,PM,2015-11-06,86.37000274658203
+191061,PM,2015-11-09,85.25
+191062,PM,2015-11-10,84.95999908447266
+191063,PM,2015-11-11,85.05000305175781
+191064,PM,2015-11-12,84.0199966430664
+191065,PM,2015-11-13,83.4000015258789
+191066,PM,2015-11-16,84.3499984741211
+191067,PM,2015-11-17,83.83999633789062
+191068,PM,2015-11-18,85.43000030517578
+191069,PM,2015-11-19,86.25
+191070,PM,2015-11-20,85.98999786376953
+191071,PM,2015-11-23,86.58999633789062
+191072,PM,2015-11-24,86.9000015258789
+191073,PM,2015-11-25,87.16999816894531
+191074,PM,2015-11-27,87.41999816894531
+191075,PM,2015-11-30,87.38999938964844
+191076,PM,2015-12-01,87.77999877929688
+191077,PM,2015-12-02,87.30000305175781
+191078,PM,2015-12-03,87.33999633789062
+191079,PM,2015-12-04,89.69999694824219
+191080,PM,2015-12-07,88.79000091552734
+191081,PM,2015-12-08,88.7699966430664
+191082,PM,2015-12-09,88.0199966430664
+191083,PM,2015-12-10,87.7300033569336
+191084,PM,2015-12-11,86.31999969482422
+191085,PM,2015-12-14,87.16000366210938
+191086,PM,2015-12-15,87.83999633789062
+191087,PM,2015-12-16,90.1500015258789
+191088,PM,2015-12-17,89.08000183105469
+191089,PM,2015-12-18,86.91999816894531
+191090,PM,2015-12-21,86.62000274658203
+191091,PM,2015-12-22,87.66000366210938
+191092,PM,2015-12-23,89.08000183105469
+191093,PM,2015-12-24,88.86000061035156
+191094,PM,2015-12-28,88.58999633789062
+191095,PM,2015-12-29,89.36000061035156
+191096,PM,2015-12-30,88.9800033569336
+191097,PM,2015-12-31,87.91000366210938
+191098,PM,2016-01-04,87.0
+191099,PM,2016-01-05,87.87000274658203
+191100,PM,2016-01-06,87.8499984741211
+191101,PM,2016-01-07,87.25
+191102,PM,2016-01-08,86.70999908447266
+191103,PM,2016-01-11,89.16999816894531
+191104,PM,2016-01-12,89.08999633789062
+191105,PM,2016-01-13,88.30999755859375
+191106,PM,2016-01-14,87.87999725341797
+191107,PM,2016-01-15,86.29000091552734
+191108,PM,2016-01-19,87.47000122070312
+191109,PM,2016-01-20,85.86000061035156
+191110,PM,2016-01-21,85.80000305175781
+191111,PM,2016-01-22,86.87000274658203
+191112,PM,2016-01-25,86.68000030517578
+191113,PM,2016-01-26,87.30999755859375
+191114,PM,2016-01-27,88.08999633789062
+191115,PM,2016-01-28,89.05999755859375
+191116,PM,2016-01-29,90.01000213623047
+191117,PM,2016-02-01,89.41000366210938
+191118,PM,2016-02-02,89.3499984741211
+191119,PM,2016-02-03,89.79000091552734
+191120,PM,2016-02-04,89.0999984741211
+191121,PM,2016-02-05,89.55000305175781
+191122,PM,2016-02-08,89.72000122070312
+191123,PM,2016-02-09,90.0199966430664
+191124,PM,2016-02-10,89.2300033569336
+191125,PM,2016-02-11,88.33999633789062
+191126,PM,2016-02-12,89.05999755859375
+191127,PM,2016-02-16,90.12000274658205
+191128,PM,2016-02-17,91.2300033569336
+191129,PM,2016-02-18,91.6500015258789
+191130,PM,2016-02-19,91.94000244140624
+191131,PM,2016-02-22,92.54000091552734
+191132,PM,2016-02-23,92.0500030517578
+191133,PM,2016-02-24,91.45999908447266
+191134,PM,2016-02-25,92.4499969482422
+191135,PM,2016-02-26,91.4499969482422
+191136,PM,2016-02-29,91.02999877929688
+191137,PM,2016-03-01,91.54000091552734
+191138,PM,2016-03-02,91.55999755859376
+191139,PM,2016-03-03,93.26000213623048
+191140,PM,2016-03-04,94.48999786376952
+191141,PM,2016-03-07,93.9000015258789
+191142,PM,2016-03-08,94.4499969482422
+191143,PM,2016-03-09,96.01000213623048
+191144,PM,2016-03-10,96.83999633789062
+191145,PM,2016-03-11,96.48999786376952
+191146,PM,2016-03-14,96.44000244140624
+191147,PM,2016-03-15,96.44000244140624
+191148,PM,2016-03-16,97.18000030517578
+191149,PM,2016-03-17,98.9000015258789
+191150,PM,2016-03-18,98.16999816894533
+191151,PM,2016-03-21,98.58999633789062
+191152,PM,2016-03-22,96.73999786376952
+191153,PM,2016-03-23,97.06999969482422
+191154,PM,2016-03-24,97.56999969482422
+191155,PM,2016-03-28,97.86000061035156
+191156,PM,2016-03-29,98.86000061035156
+191157,PM,2016-03-30,98.69000244140624
+191158,PM,2016-03-31,98.11000061035156
+191159,PM,2016-04-01,99.75
+191160,PM,2016-04-04,100.36000061035156
+191161,PM,2016-04-05,100.26000213623048
+191162,PM,2016-04-06,101.16999816894533
+191163,PM,2016-04-07,100.58000183105467
+191164,PM,2016-04-08,100.87999725341795
+191165,PM,2016-04-11,100.33000183105467
+191166,PM,2016-04-12,101.62999725341795
+191167,PM,2016-04-13,100.33000183105467
+191168,PM,2016-04-14,99.76000213623048
+191169,PM,2016-04-15,100.11000061035156
+191170,PM,2016-04-18,100.5999984741211
+191171,PM,2016-04-19,99.27999877929688
+191172,PM,2016-04-20,98.12999725341795
+191173,PM,2016-04-21,96.41999816894533
+191174,PM,2016-04-22,96.91999816894533
+191175,PM,2016-04-25,97.52999877929688
+191176,PM,2016-04-26,97.23999786376952
+191177,PM,2016-04-27,97.2699966430664
+191178,PM,2016-04-28,97.3499984741211
+191179,PM,2016-04-29,98.12000274658205
+191180,PM,2016-05-02,98.55999755859376
+191181,PM,2016-05-03,98.5199966430664
+191182,PM,2016-05-04,98.77999877929688
+191183,PM,2016-05-05,99.18000030517578
+191184,PM,2016-05-06,100.31999969482422
+191185,PM,2016-05-09,100.38999938964844
+191186,PM,2016-05-10,101.88999938964844
+191187,PM,2016-05-11,101.8000030517578
+191188,PM,2016-05-12,102.18000030517578
+191189,PM,2016-05-13,100.88999938964844
+191190,PM,2016-05-16,101.70999908447266
+191191,PM,2016-05-17,99.83999633789062
+191192,PM,2016-05-18,98.9499969482422
+191193,PM,2016-05-19,98.36000061035156
+191194,PM,2016-05-20,98.04000091552734
+191195,PM,2016-05-23,98.27999877929688
+191196,PM,2016-05-24,98.83999633789062
+191197,PM,2016-05-25,99.0500030517578
+191198,PM,2016-05-26,99.01000213623048
+191199,PM,2016-05-27,99.18000030517578
+191200,PM,2016-05-31,98.68000030517578
+191201,PM,2016-06-01,99.4000015258789
+191202,PM,2016-06-02,99.26000213623048
+191203,PM,2016-06-03,101.12000274658205
+191204,PM,2016-06-06,100.31999969482422
+191205,PM,2016-06-07,100.45999908447266
+191206,PM,2016-06-08,101.72000122070312
+191207,PM,2016-06-09,101.77999877929688
+191208,PM,2016-06-10,101.3000030517578
+191209,PM,2016-06-13,100.56999969482422
+191210,PM,2016-06-14,99.88999938964844
+191211,PM,2016-06-15,99.6500015258789
+191212,PM,2016-06-16,100.1500015258789
+191213,PM,2016-06-17,100.7300033569336
+191214,PM,2016-06-20,101.5500030517578
+191215,PM,2016-06-21,100.8499984741211
+191216,PM,2016-06-22,101.02999877929688
+191217,PM,2016-06-23,101.9000015258789
+191218,PM,2016-06-24,97.70999908447266
+191219,PM,2016-06-27,98.1999969482422
+191220,PM,2016-06-28,98.54000091552734
+191221,PM,2016-06-29,98.62000274658205
+191222,PM,2016-06-30,101.72000122070312
+191223,PM,2016-07-01,101.27999877929688
+191224,PM,2016-07-05,102.23999786376952
+191225,PM,2016-07-06,102.36000061035156
+191226,PM,2016-07-07,101.77999877929688
+191227,PM,2016-07-08,103.08999633789062
+191228,PM,2016-07-11,103.37999725341795
+191229,PM,2016-07-12,102.9000015258789
+191230,PM,2016-07-13,103.23999786376952
+191231,PM,2016-07-14,103.19000244140624
+191232,PM,2016-07-15,103.62999725341795
+191233,PM,2016-07-18,103.0
+191234,PM,2016-07-19,99.88999938964844
+191235,PM,2016-07-20,99.6500015258789
+191236,PM,2016-07-21,99.41999816894533
+191237,PM,2016-07-22,99.83999633789062
+191238,PM,2016-07-25,99.70999908447266
+191239,PM,2016-07-26,98.95999908447266
+191240,PM,2016-07-27,97.33000183105467
+191241,PM,2016-07-28,99.0999984741211
+191242,PM,2016-07-29,100.26000213623048
+191243,PM,2016-08-01,100.1500015258789
+191244,PM,2016-08-02,99.97000122070312
+191245,PM,2016-08-03,99.02999877929688
+191246,PM,2016-08-04,99.0
+191247,PM,2016-08-05,98.93000030517578
+191248,PM,2016-08-08,98.5500030517578
+191249,PM,2016-08-09,98.4000015258789
+191250,PM,2016-08-10,99.16999816894533
+191251,PM,2016-08-11,98.86000061035156
+191252,PM,2016-08-12,99.0
+191253,PM,2016-08-15,98.61000061035156
+191254,PM,2016-08-16,99.47000122070312
+191255,PM,2016-08-17,100.29000091552734
+191256,PM,2016-08-18,100.33999633789062
+191257,PM,2016-08-19,99.93000030517578
+191258,PM,2016-08-22,100.12000274658205
+191259,PM,2016-08-23,100.38999938964844
+191260,PM,2016-08-24,100.12999725341795
+191261,PM,2016-08-25,99.83999633789062
+191262,PM,2016-08-26,99.0999984741211
+191263,PM,2016-08-29,100.26000213623048
+191264,PM,2016-08-30,99.97000122070312
+191265,PM,2016-08-31,99.93000030517578
+191266,PM,2016-09-01,100.62000274658205
+191267,PM,2016-09-02,101.7699966430664
+191268,PM,2016-09-06,102.36000061035156
+191269,PM,2016-09-07,102.08999633789062
+191270,PM,2016-09-08,101.31999969482422
+191271,PM,2016-09-09,97.54000091552734
+191272,PM,2016-09-12,100.63999938964844
+191273,PM,2016-09-13,98.93000030517578
+191274,PM,2016-09-14,98.62000274658205
+191275,PM,2016-09-15,99.75
+191276,PM,2016-09-16,98.83999633789062
+191277,PM,2016-09-19,98.81999969482422
+191278,PM,2016-09-20,99.20999908447266
+191279,PM,2016-09-21,100.6500015258789
+191280,PM,2016-09-22,101.72000122070312
+191281,PM,2016-09-23,101.52999877929688
+191282,PM,2016-09-26,99.13999938964844
+191283,PM,2016-09-27,99.33000183105467
+191284,PM,2016-09-28,99.41000366210938
+191285,PM,2016-09-29,97.77999877929688
+191286,PM,2016-09-30,97.22000122070312
+191287,PM,2016-10-03,97.41999816894533
+191288,PM,2016-10-04,96.0999984741211
+191289,PM,2016-10-05,95.68000030517578
+191290,PM,2016-10-06,95.63999938964844
+191291,PM,2016-10-07,96.0199966430664
+191292,PM,2016-10-10,96.25
+191293,PM,2016-10-11,95.5199966430664
+191294,PM,2016-10-12,96.08999633789062
+191295,PM,2016-10-13,96.1999969482422
+191296,PM,2016-10-14,95.83000183105467
+191297,PM,2016-10-17,95.51000213623048
+191298,PM,2016-10-18,96.55999755859376
+191299,PM,2016-10-19,95.9800033569336
+191300,PM,2016-10-20,95.56999969482422
+191301,PM,2016-10-21,96.30999755859376
+191302,PM,2016-10-24,96.91000366210938
+191303,PM,2016-10-25,96.58000183105467
+191304,PM,2016-10-26,96.0500030517578
+191305,PM,2016-10-27,95.77999877929688
+191306,PM,2016-10-28,96.30999755859376
+191307,PM,2016-10-31,96.44000244140624
+191308,PM,2016-11-01,96.08000183105467
+191309,PM,2016-11-02,96.0500030517578
+191310,PM,2016-11-03,96.2300033569336
+191311,PM,2016-11-04,95.48999786376952
+191312,PM,2016-11-07,97.33000183105467
+191313,PM,2016-11-08,97.86000061035156
+191314,PM,2016-11-09,94.3499984741211
+191315,PM,2016-11-10,90.5
+191316,PM,2016-11-11,88.94999694824219
+191317,PM,2016-11-14,87.33000183105469
+191318,PM,2016-11-15,87.5
+191319,PM,2016-11-16,87.91999816894531
+191320,PM,2016-11-17,89.2699966430664
+191321,PM,2016-11-18,89.08999633789062
+191322,PM,2016-11-21,89.62000274658203
+191323,PM,2016-11-22,90.0
+191324,PM,2016-11-23,88.88999938964844
+191325,PM,2016-11-25,89.29000091552734
+191326,PM,2016-11-28,90.23999786376952
+191327,PM,2016-11-29,90.5999984741211
+191328,PM,2016-11-30,88.27999877929688
+191329,PM,2016-12-01,87.7699966430664
+191330,PM,2016-12-02,88.08000183105469
+191331,PM,2016-12-05,87.7699966430664
+191332,PM,2016-12-06,88.18000030517578
+191333,PM,2016-12-07,89.87000274658203
+191334,PM,2016-12-08,89.38999938964844
+191335,PM,2016-12-09,90.23999786376952
+191336,PM,2016-12-12,90.81999969482422
+191337,PM,2016-12-13,92.02999877929688
+191338,PM,2016-12-14,90.72000122070312
+191339,PM,2016-12-15,89.9000015258789
+191340,PM,2016-12-16,91.30999755859376
+191341,PM,2016-12-19,91.45999908447266
+191342,PM,2016-12-20,90.6999969482422
+191343,PM,2016-12-21,91.30999755859376
+191344,PM,2016-12-22,91.61000061035156
+191345,PM,2016-12-23,91.58000183105467
+191346,PM,2016-12-27,91.33000183105467
+191347,PM,2016-12-28,90.94000244140624
+191348,PM,2016-12-29,91.7300033569336
+191349,PM,2016-12-30,91.48999786376952
+191350,PM,2017-01-03,91.2300033569336
+191351,PM,2017-01-04,90.41999816894533
+191352,PM,2017-01-05,91.12999725341795
+191353,PM,2017-01-06,91.83999633789062
+191354,PM,2017-01-09,91.30999755859376
+191355,PM,2017-01-10,90.5199966430664
+191356,PM,2017-01-11,90.44000244140624
+191357,PM,2017-01-12,90.51000213623048
+191358,PM,2017-01-13,90.4000015258789
+191359,PM,2017-01-17,92.36000061035156
+191360,PM,2017-01-18,93.48999786376952
+191361,PM,2017-01-19,93.8499984741211
+191362,PM,2017-01-20,94.56999969482422
+191363,PM,2017-01-23,94.76000213623048
+191364,PM,2017-01-24,95.77999877929688
+191365,PM,2017-01-25,96.38999938964844
+191366,PM,2017-01-26,96.36000061035156
+191367,PM,2017-01-27,96.31999969482422
+191368,PM,2017-01-30,95.95999908447266
+191369,PM,2017-01-31,96.12999725341795
+191370,PM,2017-02-01,95.9499969482422
+191371,PM,2017-02-02,98.83999633789062
+191372,PM,2017-02-03,101.11000061035156
+191373,PM,2017-02-06,100.0
+191374,PM,2017-02-07,101.62999725341795
+191375,PM,2017-02-08,102.62999725341795
+191376,PM,2017-02-09,102.7699966430664
+191377,PM,2017-02-10,102.62999725341795
+191378,PM,2017-02-13,102.7300033569336
+191379,PM,2017-02-14,102.58000183105467
+191380,PM,2017-02-15,102.93000030517578
+191381,PM,2017-02-16,102.98999786376952
+191382,PM,2017-02-17,103.66000366210938
+191383,PM,2017-02-21,104.55999755859376
+191384,PM,2017-02-22,104.52999877929688
+191385,PM,2017-02-23,106.5199966430664
+191386,PM,2017-02-24,107.72000122070312
+191387,PM,2017-02-27,108.6999969482422
+191388,PM,2017-02-28,109.3499984741211
+191389,PM,2017-03-01,110.22000122070312
+191390,PM,2017-03-02,109.8000030517578
+191391,PM,2017-03-03,110.20999908447266
+191392,PM,2017-03-06,109.7300033569336
+191393,PM,2017-03-07,110.5500030517578
+191394,PM,2017-03-08,109.72000122070312
+191395,PM,2017-03-09,110.27999877929688
+191396,PM,2017-03-10,110.54000091552734
+191397,PM,2017-03-13,111.0199966430664
+191398,PM,2017-03-14,110.7699966430664
+191399,PM,2017-03-15,112.41999816894533
+191400,PM,2017-03-16,112.6999969482422
+191401,PM,2017-03-17,113.0
+191402,PM,2017-03-20,114.01000213623048
+191403,PM,2017-03-21,113.48999786376952
+191404,PM,2017-03-22,113.0
+191405,PM,2017-03-23,112.9499969482422
+191406,PM,2017-03-24,111.79000091552734
+191407,PM,2017-03-27,112.37999725341795
+191408,PM,2017-03-28,112.8000030517578
+191409,PM,2017-03-29,113.4000015258789
+191410,PM,2017-03-30,113.5199966430664
+191411,PM,2017-03-31,112.9000015258789
+191412,PM,2017-04-03,112.91000366210938
+191413,PM,2017-04-04,113.4499969482422
+191414,PM,2017-04-05,113.19000244140624
+191415,PM,2017-04-06,112.58999633789062
+191416,PM,2017-04-07,113.5999984741211
+191417,PM,2017-04-10,113.0500030517578
+191418,PM,2017-04-11,113.41999816894533
+191419,PM,2017-04-12,113.77999877929688
+191420,PM,2017-04-13,113.05999755859376
+191421,PM,2017-04-17,114.73999786376952
+191422,PM,2017-04-18,115.20999908447266
+191423,PM,2017-04-19,113.91000366210938
+191424,PM,2017-04-20,109.9800033569336
+191425,PM,2017-04-21,109.62000274658205
+191426,PM,2017-04-24,112.38999938964844
+191427,PM,2017-04-25,113.08999633789062
+191428,PM,2017-04-26,111.1500015258789
+191429,PM,2017-04-27,110.19000244140624
+191430,PM,2017-04-28,110.83999633789062
+191431,PM,2017-05-01,110.5500030517578
+191432,PM,2017-05-02,110.47000122070312
+191433,PM,2017-05-03,110.61000061035156
+191434,PM,2017-05-04,111.1999969482422
+191435,PM,2017-05-05,112.25
+191436,PM,2017-05-08,112.62999725341795
+191437,PM,2017-05-09,111.93000030517578
+191438,PM,2017-05-10,110.83000183105467
+191439,PM,2017-05-11,111.19000244140624
+191440,PM,2017-05-12,111.70999908447266
+191441,PM,2017-05-15,112.36000061035156
+191442,PM,2017-05-16,113.5199966430664
+191443,PM,2017-05-17,113.75
+191444,PM,2017-05-18,113.58000183105467
+191445,PM,2017-05-19,114.73999786376952
+191446,PM,2017-05-22,116.22000122070312
+191447,PM,2017-05-23,116.45999908447266
+191448,PM,2017-05-24,117.43000030517578
+191449,PM,2017-05-25,119.4800033569336
+191450,PM,2017-05-26,119.83000183105467
+191451,PM,2017-05-30,119.9499969482422
+191452,PM,2017-05-31,119.8000030517578
+191453,PM,2017-06-01,120.9000015258789
+191454,PM,2017-06-02,121.79000091552734
+191455,PM,2017-06-05,121.97000122070312
+191456,PM,2017-06-06,122.0
+191457,PM,2017-06-07,122.3000030517578
+191458,PM,2017-06-08,121.11000061035156
+191459,PM,2017-06-09,120.12000274658205
+191460,PM,2017-06-12,119.16999816894533
+191461,PM,2017-06-13,118.69000244140624
+191462,PM,2017-06-14,119.75
+191463,PM,2017-06-15,120.51000213623048
+191464,PM,2017-06-16,121.83999633789062
+191465,PM,2017-06-19,122.9000015258789
+191466,PM,2017-06-20,122.11000061035156
+191467,PM,2017-06-21,120.19000244140624
+191468,PM,2017-06-22,119.70999908447266
+191469,PM,2017-06-23,119.55999755859376
+191470,PM,2017-06-26,119.51000213623048
+191471,PM,2017-06-27,118.13999938964844
+191472,PM,2017-06-28,118.93000030517578
+191473,PM,2017-06-29,117.08000183105467
+191474,PM,2017-06-30,117.4499969482422
+191475,PM,2017-07-03,116.9000015258789
+191476,PM,2017-07-05,118.54000091552734
+191477,PM,2017-07-06,118.3499984741211
+191478,PM,2017-07-07,117.9000015258789
+191479,PM,2017-07-10,118.16000366210938
+191480,PM,2017-07-11,117.20999908447266
+191481,PM,2017-07-12,118.2300033569336
+191482,PM,2017-07-13,117.51000213623048
+191483,PM,2017-07-14,119.12999725341795
+191484,PM,2017-07-17,119.0
+191485,PM,2017-07-18,119.63999938964844
+191486,PM,2017-07-19,121.62000274658205
+191487,PM,2017-07-20,119.86000061035156
+191488,PM,2017-07-21,119.58000183105467
+191489,PM,2017-07-24,118.88999938964844
+191490,PM,2017-07-25,117.81999969482422
+191491,PM,2017-07-26,117.6500015258789
+191492,PM,2017-07-27,118.19000244140624
+191493,PM,2017-07-28,118.51000213623048
+191494,PM,2017-07-31,116.70999908447266
+191495,PM,2017-08-01,115.87999725341795
+191496,PM,2017-08-02,114.45999908447266
+191497,PM,2017-08-03,114.48999786376952
+191498,PM,2017-08-04,114.76000213623048
+191499,PM,2017-08-07,115.86000061035156
+191500,PM,2017-08-08,114.66999816894533
+191501,PM,2017-08-09,115.41000366210938
+191502,PM,2017-08-10,114.22000122070312
+191503,PM,2017-08-11,114.87999725341795
+191504,PM,2017-08-14,114.76000213623048
+191505,PM,2017-08-15,116.81999969482422
+191506,PM,2017-08-16,117.7300033569336
+191507,PM,2017-08-17,115.93000030517578
+191508,PM,2017-08-18,115.33000183105467
+191509,PM,2017-08-21,116.25
+191510,PM,2017-08-22,116.2300033569336
+191511,PM,2017-08-23,115.45999908447266
+191512,PM,2017-08-24,114.5199966430664
+191513,PM,2017-08-25,114.8000030517578
+191514,PM,2017-08-28,115.54000091552734
+191515,PM,2017-08-29,116.5500030517578
+191516,PM,2017-08-30,116.43000030517578
+191517,PM,2017-08-31,116.93000030517578
+191518,PM,2017-09-01,117.83000183105467
+191519,PM,2017-09-05,117.66999816894533
+191520,PM,2017-09-06,118.62000274658205
+191521,PM,2017-09-07,118.91999816894533
+191522,PM,2017-09-08,117.05999755859376
+191523,PM,2017-09-11,117.93000030517578
+191524,PM,2017-09-12,117.0500030517578
+191525,PM,2017-09-13,116.86000061035156
+191526,PM,2017-09-14,116.7300033569336
+191527,PM,2017-09-15,115.79000091552734
+191528,PM,2017-09-18,116.08000183105467
+191529,PM,2017-09-19,115.36000061035156
+191530,PM,2017-09-20,113.43000030517578
+191531,PM,2017-09-21,112.91999816894533
+191532,PM,2017-09-22,112.51000213623048
+191533,PM,2017-09-25,113.25
+191534,PM,2017-09-26,112.20999908447266
+191535,PM,2017-09-27,111.61000061035156
+191536,PM,2017-09-28,111.8000030517578
+191537,PM,2017-09-29,111.01000213623048
+191538,PM,2017-10-02,110.87000274658205
+191539,PM,2017-10-03,110.19000244140624
+191540,PM,2017-10-04,111.41999816894533
+191541,PM,2017-10-05,111.54000091552734
+191542,PM,2017-10-06,111.2699966430664
+191543,PM,2017-10-09,113.37000274658205
+191544,PM,2017-10-10,115.16999816894533
+191545,PM,2017-10-11,114.26000213623048
+191546,PM,2017-10-12,114.52999877929688
+191547,PM,2017-10-13,113.98999786376952
+191548,PM,2017-10-16,113.5199966430664
+191549,PM,2017-10-17,112.6500015258789
+191550,PM,2017-10-18,112.51000213623048
+191551,PM,2017-10-19,108.1500015258789
+191552,PM,2017-10-20,109.5199966430664
+191553,PM,2017-10-23,109.36000061035156
+191554,PM,2017-10-24,108.56999969482422
+191555,PM,2017-10-25,107.0
+191556,PM,2017-10-26,106.93000030517578
+191557,PM,2017-10-27,105.94000244140624
+191558,PM,2017-10-30,104.6999969482422
+191559,PM,2017-10-31,104.63999938964844
+191560,PM,2017-11-01,103.75
+191561,PM,2017-11-02,102.8000030517578
+191562,PM,2017-11-03,102.66000366210938
+191563,PM,2017-11-06,102.13999938964844
+191564,PM,2017-11-07,103.0199966430664
+191565,PM,2017-11-08,103.08999633789062
+191566,PM,2017-11-09,102.45999908447266
+191567,PM,2017-11-10,103.0199966430664
+191568,PM,2017-11-13,103.51000213623048
+191569,PM,2017-11-14,102.72000122070312
+191570,PM,2017-11-15,102.0500030517578
+191571,PM,2017-11-16,102.66000366210938
+191572,PM,2017-11-17,102.63999938964844
+191573,PM,2017-11-20,102.54000091552734
+191574,PM,2017-11-21,103.36000061035156
+191575,PM,2017-11-22,103.54000091552734
+191576,PM,2017-11-24,103.18000030517578
+191577,PM,2017-11-27,102.72000122070312
+191578,PM,2017-11-28,102.87999725341795
+191579,PM,2017-11-29,102.68000030517578
+191580,PM,2017-11-30,102.75
+191581,PM,2017-12-01,103.70999908447266
+191582,PM,2017-12-04,104.61000061035156
+191583,PM,2017-12-05,105.45999908447266
+191584,PM,2017-12-06,107.5999984741211
+191585,PM,2017-12-07,106.6999969482422
+191586,PM,2017-12-08,106.58999633789062
+191587,PM,2017-12-11,106.04000091552734
+191588,PM,2017-12-12,107.3000030517578
+191589,PM,2017-12-13,108.23999786376952
+191590,PM,2017-12-14,107.68000030517578
+191591,PM,2017-12-15,109.68000030517578
+191592,PM,2017-12-18,107.97000122070312
+191593,PM,2017-12-19,108.12000274658205
+191594,PM,2017-12-20,104.37000274658205
+191595,PM,2017-12-21,104.77999877929688
+191596,PM,2017-12-22,104.6500015258789
+191597,PM,2017-12-26,104.11000061035156
+191598,PM,2017-12-27,104.70999908447266
+191599,PM,2017-12-28,104.80999755859376
+191600,PM,2017-12-29,105.6500015258789
+191601,PM,2018-01-02,104.38999938964844
+191602,PM,2018-01-03,104.26000213623048
+191603,PM,2018-01-04,103.47000122070312
+191604,PM,2018-01-05,104.3000030517578
+191605,PM,2018-01-08,104.13999938964844
+191606,PM,2018-01-09,104.88999938964844
+191607,PM,2018-01-10,105.62999725341795
+191608,PM,2018-01-11,104.86000061035156
+191609,PM,2018-01-12,104.5
+191610,PM,2018-01-16,104.87000274658205
+191611,PM,2018-01-17,105.79000091552734
+191612,PM,2018-01-18,105.06999969482422
+191613,PM,2018-01-19,108.91999816894533
+191614,PM,2018-01-22,108.80999755859376
+191615,PM,2018-01-23,109.52999877929688
+191616,PM,2018-01-24,110.5999984741211
+191617,PM,2018-01-25,107.48999786376952
+191618,PM,2018-01-26,110.19000244140624
+191619,PM,2018-01-29,108.61000061035156
+191620,PM,2018-01-30,107.94000244140624
+191621,PM,2018-01-31,107.2300033569336
+191622,PM,2018-02-01,105.16999816894533
+191623,PM,2018-02-02,103.44000244140624
+191624,PM,2018-02-05,98.69000244140624
+191625,PM,2018-02-06,100.33000183105467
+191626,PM,2018-02-07,98.87999725341795
+191627,PM,2018-02-08,100.38999938964844
+191628,PM,2018-02-09,99.94000244140624
+191629,PM,2018-02-12,102.4000015258789
+191630,PM,2018-02-13,103.0500030517578
+191631,PM,2018-02-14,102.54000091552734
+191632,PM,2018-02-15,103.69000244140624
+191633,PM,2018-02-16,104.30999755859376
+191634,PM,2018-02-20,102.8499984741211
+191635,PM,2018-02-21,103.72000122070312
+191636,PM,2018-02-22,102.9800033569336
+191637,PM,2018-02-23,106.11000061035156
+191638,PM,2018-02-26,106.68000030517578
+191639,PM,2018-02-27,104.08000183105467
+191640,PM,2018-02-28,103.5500030517578
+191641,PM,2018-03-01,104.68000030517578
+191642,PM,2018-03-02,106.80999755859376
+191643,PM,2018-03-05,107.6999969482422
+191644,PM,2018-03-06,107.9800033569336
+191645,PM,2018-03-07,106.88999938964844
+191646,PM,2018-03-08,109.0
+191647,PM,2018-03-09,108.3000030517578
+191648,PM,2018-03-12,107.13999938964844
+191649,PM,2018-03-13,107.23999786376952
+191650,PM,2018-03-14,105.61000061035156
+191651,PM,2018-03-15,104.98999786376952
+191652,PM,2018-03-16,103.45999908447266
+191653,PM,2018-03-19,101.73999786376952
+191654,PM,2018-03-20,100.2699966430664
+191655,PM,2018-03-21,97.75
+191656,PM,2018-03-22,97.66999816894533
+191657,PM,2018-03-23,95.62999725341795
+191658,PM,2018-03-26,96.3499984741211
+191659,PM,2018-03-27,96.7300033569336
+191660,PM,2018-03-28,99.79000091552734
+191661,PM,2018-03-29,99.4000015258789
+191662,PM,2018-04-02,97.54000091552734
+191663,PM,2018-04-03,99.8499984741211
+191664,PM,2018-04-04,100.91999816894533
+191665,PM,2018-04-05,101.6999969482422
+191666,PM,2018-04-06,101.0199966430664
+191667,PM,2018-04-09,100.6999969482422
+191668,PM,2018-04-10,101.0999984741211
+191669,PM,2018-04-11,100.72000122070312
+191670,PM,2018-04-12,100.25
+191671,PM,2018-04-13,101.8499984741211
+191672,PM,2018-04-16,102.9499969482422
+191673,PM,2018-04-17,103.3000030517578
+191674,PM,2018-04-18,101.44000244140624
+191675,PM,2018-04-19,85.63999938964844
+191676,PM,2018-04-20,84.2699966430664
+191677,PM,2018-04-23,83.66999816894531
+191678,PM,2018-04-24,82.48999786376953
+191679,PM,2018-04-25,81.80999755859375
+191680,PM,2018-04-26,81.48999786376953
+191681,PM,2018-04-27,82.55999755859375
+191682,PM,2018-04-30,82.0
+191683,PM,2018-05-01,81.19999694824219
+191684,PM,2018-05-02,80.0999984741211
+191685,PM,2018-05-03,80.44000244140625
+191686,PM,2018-05-04,81.87000274658203
+191687,PM,2018-05-07,81.51000213623047
+191688,PM,2018-05-08,80.80999755859375
+191689,PM,2018-05-09,81.98999786376953
+191690,PM,2018-05-10,83.0
+191691,PM,2018-05-11,81.19999694824219
+191692,PM,2018-05-14,80.86000061035156
+191693,PM,2018-05-15,79.93000030517578
+191694,PM,2018-05-16,80.88999938964844
+191695,PM,2018-05-17,81.04000091552734
+191696,PM,2018-05-18,80.75
+191697,PM,2018-05-21,80.1500015258789
+191698,PM,2018-05-22,79.87000274658203
+191699,PM,2018-05-23,81.69999694824219
+191700,PM,2018-05-24,81.61000061035156
+191701,PM,2018-05-25,80.33999633789062
+191702,PM,2018-05-29,79.2699966430664
+191703,PM,2018-05-30,80.31999969482422
+191704,PM,2018-05-31,79.54000091552734
+191705,PM,2018-06-01,78.18000030517578
+191706,PM,2018-06-04,78.41000366210938
+191707,PM,2018-06-05,77.51000213623047
+191708,PM,2018-06-06,76.8499984741211
+191709,PM,2018-06-07,77.38999938964844
+191710,PM,2018-06-08,79.41999816894531
+191711,PM,2018-06-11,80.47000122070312
+191712,PM,2018-06-12,80.31999969482422
+191713,PM,2018-06-13,80.0999984741211
+191714,PM,2018-06-14,80.8499984741211
+191715,PM,2018-06-15,81.87999725341797
+191716,PM,2018-06-18,80.02999877929688
+191717,PM,2018-06-19,80.83999633789062
+191718,PM,2018-06-20,81.75
+191719,PM,2018-06-21,79.47000122070312
+191720,PM,2018-06-22,80.19000244140625
+191721,PM,2018-06-25,79.97000122070312
+191722,PM,2018-06-26,79.7699966430664
+191723,PM,2018-06-27,79.9000015258789
+191724,PM,2018-06-28,81.66000366210938
+191725,PM,2018-06-29,80.73999786376953
+191726,PM,2018-07-02,80.23999786376953
+191727,PM,2018-07-03,81.12000274658203
+191728,PM,2018-07-05,82.02999877929688
+191729,PM,2018-07-06,82.26000213623047
+191730,PM,2018-07-09,82.18000030517578
+191731,PM,2018-07-10,82.66999816894531
+191732,PM,2018-07-11,82.83999633789062
+191733,PM,2018-07-12,83.19999694824219
+191734,PM,2018-07-13,82.68000030517578
+191735,PM,2018-07-16,81.91999816894531
+191736,PM,2018-07-17,82.33000183105469
+191737,PM,2018-07-18,82.1500015258789
+191738,PM,2018-07-19,80.9000015258789
+191739,PM,2018-07-20,84.30999755859375
+191740,PM,2018-07-23,83.22000122070312
+191741,PM,2018-07-24,83.55999755859375
+191742,PM,2018-07-25,83.80999755859375
+191743,PM,2018-07-26,84.45999908447266
+191744,PM,2018-07-27,85.47000122070312
+191745,PM,2018-07-30,86.62000274658203
+191746,PM,2018-07-31,86.30000305175781
+191747,PM,2018-08-01,85.54000091552734
+191748,PM,2018-08-02,86.0
+191749,PM,2018-08-03,86.83999633789062
+191750,PM,2018-08-06,86.1500015258789
+191751,PM,2018-08-07,85.52999877929688
+191752,PM,2018-08-08,83.75
+191753,PM,2018-08-09,84.4000015258789
+191754,PM,2018-08-10,82.55999755859375
+191755,PM,2018-08-13,81.86000061035156
+191756,PM,2018-08-14,82.30999755859375
+191757,PM,2018-08-15,83.41000366210938
+191758,PM,2018-08-16,84.68000030517578
+191759,PM,2018-08-17,85.05000305175781
+191760,PM,2018-08-20,84.58000183105469
+191761,PM,2018-08-21,83.52999877929688
+191762,PM,2018-08-22,82.43000030517578
+191763,PM,2018-08-23,82.31999969482422
+191764,PM,2018-08-24,79.69000244140625
+191765,PM,2018-08-27,80.26000213623047
+191766,PM,2018-08-28,79.5
+191767,PM,2018-08-29,79.05999755859375
+191768,PM,2018-08-30,78.56999969482422
+191769,PM,2018-08-31,77.88999938964844
+191770,PM,2018-09-04,77.63999938964844
+191771,PM,2018-09-05,78.79000091552734
+191772,PM,2018-09-06,78.62000274658203
+191773,PM,2018-09-07,78.5999984741211
+191774,PM,2018-09-10,78.37999725341797
+191775,PM,2018-09-11,77.44999694824219
+191776,PM,2018-09-12,80.05000305175781
+191777,PM,2018-09-13,79.77999877929688
+191778,PM,2018-09-14,79.33000183105469
+191779,PM,2018-09-17,80.30000305175781
+191780,PM,2018-09-18,80.33000183105469
+191781,PM,2018-09-19,80.91000366210938
+191782,PM,2018-09-20,82.55000305175781
+191783,PM,2018-09-21,83.75
+191784,PM,2018-09-24,81.61000061035156
+191785,PM,2018-09-25,79.91000366210938
+191786,PM,2018-09-26,80.5
+191787,PM,2018-09-27,81.51000213623047
+191788,PM,2018-09-28,81.54000091552734
+191789,PM,2018-10-01,81.81999969482422
+191790,PM,2018-10-02,83.5199966430664
+191791,PM,2018-10-03,82.91000366210938
+191792,PM,2018-10-04,83.81999969482422
+191793,PM,2018-10-05,84.0999984741211
+191794,PM,2018-10-08,84.88999938964844
+191795,PM,2018-10-09,84.62999725341797
+191796,PM,2018-10-10,84.62000274658203
+191797,PM,2018-10-11,82.30999755859375
+191798,PM,2018-10-12,82.30999755859375
+191799,PM,2018-10-15,83.48999786376953
+191800,PM,2018-10-16,83.5
+191801,PM,2018-10-17,84.55999755859375
+191802,PM,2018-10-18,87.5199966430664
+191803,PM,2018-10-19,88.83000183105469
+191804,PM,2018-10-22,87.51000213623047
+191805,PM,2018-10-23,88.5
+191806,PM,2018-10-24,89.19999694824219
+191807,PM,2018-10-25,90.62999725341795
+191808,PM,2018-10-26,89.0
+191809,PM,2018-10-29,90.45999908447266
+191810,PM,2018-10-30,90.47000122070312
+191811,PM,2018-10-31,88.06999969482422
+191812,PM,2018-11-01,88.3499984741211
+191813,PM,2018-11-02,88.75
+191814,PM,2018-11-05,89.55000305175781
+191815,PM,2018-11-06,88.7699966430664
+191816,PM,2018-11-07,89.06999969482422
+191817,PM,2018-11-08,89.4800033569336
+191818,PM,2018-11-09,89.18000030517578
+191819,PM,2018-11-12,87.95999908447266
+191820,PM,2018-11-13,86.4000015258789
+191821,PM,2018-11-14,85.5
+191822,PM,2018-11-15,85.83000183105469
+191823,PM,2018-11-16,86.33000183105469
+191824,PM,2018-11-19,87.62999725341797
+191825,PM,2018-11-20,86.55000305175781
+191826,PM,2018-11-21,83.94999694824219
+191827,PM,2018-11-23,84.05000305175781
+191828,PM,2018-11-26,83.83999633789062
+191829,PM,2018-11-27,85.05000305175781
+191830,PM,2018-11-28,86.38999938964844
+191831,PM,2018-11-29,86.95999908447266
+191832,PM,2018-11-30,86.52999877929688
+191833,PM,2018-12-03,87.08000183105469
+191834,PM,2018-12-04,85.43000030517578
+191835,PM,2018-12-06,85.29000091552734
+191836,PM,2018-12-07,84.55999755859375
+191837,PM,2018-12-10,84.22000122070312
+191838,PM,2018-12-11,84.33000183105469
+191839,PM,2018-12-12,83.81999969482422
+191840,PM,2018-12-13,84.33999633789062
+191841,PM,2018-12-14,82.5
+191842,PM,2018-12-17,81.4000015258789
+191843,PM,2018-12-18,75.16999816894531
+191844,PM,2018-12-19,72.04000091552734
+191845,PM,2018-12-20,69.08000183105469
+191846,PM,2018-12-21,66.20999908447266
+191847,PM,2018-12-24,65.97000122070312
+191848,PM,2018-12-26,66.86000061035156
+191849,PM,2018-12-27,66.68000030517578
+191850,PM,2018-12-28,67.2699966430664
+191851,PM,2018-12-31,66.76000213623047
+191852,PM,2019-01-02,67.30999755859375
+191853,PM,2019-01-03,66.44000244140625
+191854,PM,2019-01-04,69.55000305175781
+191855,PM,2019-01-07,67.41999816894531
+191856,PM,2019-01-08,67.87000274658203
+191857,PM,2019-01-09,67.91000366210938
+191858,PM,2019-01-10,68.1500015258789
+191859,PM,2019-01-11,69.5
+191860,PM,2019-01-14,69.62000274658203
+191861,PM,2019-01-15,70.5
+191862,PM,2019-01-16,70.75
+191863,PM,2019-01-17,72.5199966430664
+191864,PM,2019-01-18,73.79000091552734
+191865,PM,2019-01-22,72.80999755859375
+191866,PM,2019-01-23,74.0
+191867,PM,2019-01-24,71.55000305175781
+191868,PM,2019-01-25,72.7300033569336
+191869,PM,2019-01-28,74.3499984741211
+191870,PM,2019-01-29,74.41000366210938
+191871,PM,2019-01-30,74.4800033569336
+191872,PM,2019-01-31,76.72000122070312
+191873,PM,2019-02-01,75.7300033569336
+191874,PM,2019-02-04,76.05000305175781
+191875,PM,2019-02-05,75.80999755859375
+191876,PM,2019-02-06,75.51000213623047
+191877,PM,2019-02-07,76.7300033569336
+191878,PM,2019-02-08,79.9800033569336
+191879,PM,2019-02-11,79.05000305175781
+191880,PM,2019-02-12,80.5999984741211
+191881,PM,2019-02-13,81.30000305175781
+191882,PM,2019-02-14,81.8499984741211
+191883,PM,2019-02-15,83.45999908447266
+191884,PM,2019-02-19,83.38999938964844
+191885,PM,2019-02-20,85.04000091552734
+191886,PM,2019-02-21,85.58000183105469
+191887,PM,2019-02-22,87.1500015258789
+191888,PM,2019-02-25,86.5999984741211
+191889,PM,2019-02-26,86.51000213623047
+191890,PM,2019-02-27,87.2699966430664
+191891,PM,2019-02-28,86.94000244140625
+191892,PM,2019-03-01,87.51000213623047
+191893,PM,2019-03-04,87.27999877929688
+191894,PM,2019-03-05,86.9800033569336
+191895,PM,2019-03-06,87.0199966430664
+191896,PM,2019-03-07,86.97000122070312
+191897,PM,2019-03-08,87.44999694824219
+191898,PM,2019-03-11,89.23999786376953
+191899,PM,2019-03-12,88.80000305175781
+191900,PM,2019-03-13,89.5
+191901,PM,2019-03-14,89.79000091552734
+191902,PM,2019-03-15,90.8499984741211
+191903,PM,2019-03-18,90.7300033569336
+191904,PM,2019-03-19,90.5
+191905,PM,2019-03-20,90.73999786376952
+191906,PM,2019-03-21,91.91000366210938
+191907,PM,2019-03-22,91.16999816894533
+191908,PM,2019-03-25,88.2699966430664
+191909,PM,2019-03-26,88.58999633789062
+191910,PM,2019-03-27,87.02999877929688
+191911,PM,2019-03-28,87.27999877929688
+191912,PM,2019-03-29,88.38999938964844
+191913,PM,2019-04-01,88.19999694824219
+191914,PM,2019-04-02,88.01000213623047
+191915,PM,2019-04-03,85.80999755859375
+191916,PM,2019-04-04,86.06999969482422
+191917,PM,2019-04-05,85.44000244140625
+191918,PM,2019-04-08,85.30999755859375
+191919,PM,2019-04-09,85.83999633789062
+191920,PM,2019-04-10,85.70999908447266
+191921,PM,2019-04-11,85.51000213623047
+191922,PM,2019-04-12,85.7699966430664
+191923,PM,2019-04-15,86.19000244140625
+191924,PM,2019-04-16,86.20999908447266
+191925,PM,2019-04-17,85.4800033569336
+191926,PM,2019-04-18,84.48999786376953
+191927,PM,2019-04-22,84.29000091552734
+191928,PM,2019-04-23,84.91000366210938
+191929,PM,2019-04-24,84.44999694824219
+191930,PM,2019-04-25,83.58999633789062
+191931,PM,2019-04-26,84.76000213623047
+191932,PM,2019-04-29,84.9000015258789
+191933,PM,2019-04-30,86.55999755859375
+191934,PM,2019-05-01,85.77999877929688
+191935,PM,2019-05-02,84.91999816894531
+191936,PM,2019-05-03,85.69999694824219
+191937,PM,2019-05-06,85.12000274658203
+191938,PM,2019-05-07,84.43000030517578
+191939,PM,2019-05-08,83.80999755859375
+191940,PM,2019-05-09,83.93000030517578
+191941,PM,2019-05-10,84.54000091552734
+191942,PM,2019-05-13,83.69999694824219
+191943,PM,2019-05-14,84.08999633789062
+191944,PM,2019-05-15,85.33999633789062
+191945,PM,2019-05-16,85.51000213623047
+191946,PM,2019-05-17,86.80999755859375
+191947,PM,2019-05-20,86.2300033569336
+191948,PM,2019-05-21,85.76000213623047
+191949,PM,2019-05-22,85.48999786376953
+191950,PM,2019-05-23,86.23999786376953
+191951,PM,2019-05-24,84.63999938964844
+191952,PM,2019-05-28,81.55000305175781
+191953,PM,2019-05-29,81.13999938964844
+191954,PM,2019-05-30,79.5999984741211
+191955,PM,2019-05-31,77.12999725341797
+191956,PM,2019-06-03,78.61000061035156
+191957,PM,2019-06-04,78.5
+191958,PM,2019-06-05,77.25
+191959,PM,2019-06-06,77.19999694824219
+191960,PM,2019-06-07,78.16999816894531
+191961,PM,2019-06-10,76.95999908447266
+191962,PM,2019-06-11,78.13999938964844
+191963,PM,2019-06-12,77.20999908447266
+191964,PM,2019-06-13,77.58999633789062
+191965,PM,2019-06-14,77.19999694824219
+191966,PM,2019-06-17,77.98999786376953
+191967,PM,2019-06-18,77.11000061035156
+191968,PM,2019-06-19,76.6500015258789
+191969,PM,2019-06-20,77.18000030517578
+191970,PM,2019-06-21,79.22000122070312
+191971,PM,2019-06-24,77.83000183105469
+191972,PM,2019-06-25,78.81999969482422
+191973,PM,2019-06-26,77.37999725341797
+191974,PM,2019-06-27,77.91999816894531
+191975,PM,2019-06-28,78.52999877929688
+191976,PM,2019-07-01,77.9800033569336
+191977,PM,2019-07-02,79.75
+191978,PM,2019-07-03,80.62999725341797
+191979,PM,2019-07-05,80.12000274658203
+191980,PM,2019-07-08,79.61000061035156
+191981,PM,2019-07-09,79.44000244140625
+191982,PM,2019-07-10,80.27999877929688
+191983,PM,2019-07-11,81.26000213623047
+191984,PM,2019-07-12,81.88999938964844
+191985,PM,2019-07-15,81.47000122070312
+191986,PM,2019-07-16,81.58000183105469
+191987,PM,2019-07-17,81.05000305175781
+191988,PM,2019-07-18,87.70999908447266
+191989,PM,2019-07-19,88.7300033569336
+191990,PM,2019-07-22,86.94999694824219
+191991,PM,2019-07-23,86.75
+191992,PM,2019-07-24,85.0199966430664
+191993,PM,2019-07-25,85.62999725341797
+191994,PM,2019-07-26,85.9800033569336
+191995,PM,2019-07-29,86.76000213623047
+191996,PM,2019-07-30,86.30000305175781
+191997,PM,2019-07-31,83.61000061035156
+191998,PM,2019-08-01,82.44999694824219
+191999,PM,2019-08-02,84.16999816894531
+192000,PM,2019-08-05,80.26000213623047
+192001,PM,2019-08-06,81.31999969482422
+192002,PM,2019-08-07,81.36000061035156
+192003,PM,2019-08-08,82.4800033569336
+192004,PM,2019-08-09,82.58999633789062
+192005,PM,2019-08-12,82.37999725341797
+192006,PM,2019-08-13,83.94999694824219
+192007,PM,2019-08-14,83.33000183105469
+192008,PM,2019-08-15,84.48999786376953
+192009,PM,2019-08-16,84.91000366210938
+192010,PM,2019-08-19,85.01000213623047
+192011,PM,2019-08-20,83.0
+192012,PM,2019-08-21,83.05000305175781
+192013,PM,2019-08-22,82.94999694824219
+192014,PM,2019-08-23,81.22000122070312
+192015,PM,2019-08-26,77.7300033569336
+192016,PM,2019-08-27,71.69999694824219
+192017,PM,2019-08-28,74.31999969482422
+192018,PM,2019-08-29,72.72000122070312
+192019,PM,2019-08-30,72.08999633789062
+192020,PM,2019-09-03,72.66000366210938
+192021,PM,2019-09-04,73.0199966430664
+192022,PM,2019-09-05,71.94999694824219
+192023,PM,2019-09-06,72.97000122070312
+192024,PM,2019-09-09,73.30000305175781
+192025,PM,2019-09-10,74.5
+192026,PM,2019-09-11,75.06999969482422
+192027,PM,2019-09-12,74.9000015258789
+192028,PM,2019-09-13,73.05000305175781
+192029,PM,2019-09-16,72.5999984741211
+192030,PM,2019-09-17,72.0199966430664
+192031,PM,2019-09-18,71.55999755859375
+192032,PM,2019-09-19,71.70999908447266
+192033,PM,2019-09-20,71.19999694824219
+192034,PM,2019-09-23,72.0
+192035,PM,2019-09-24,71.55999755859375
+192036,PM,2019-09-25,75.27999877929688
+192037,PM,2019-09-26,75.29000091552734
+192038,PM,2019-09-27,75.12999725341797
+192039,PM,2019-09-30,75.93000030517578
+192040,PM,2019-10-01,77.83000183105469
+192041,PM,2019-10-02,76.72000122070312
+192042,PM,2019-10-03,76.7699966430664
+192043,PM,2019-10-04,78.27999877929688
+192044,PM,2019-10-07,77.16999816894531
+192045,PM,2019-10-08,76.37000274658203
+192046,PM,2019-10-09,77.44999694824219
+192047,PM,2019-10-10,77.75
+192048,PM,2019-10-11,77.94999694824219
+192049,PM,2019-10-14,78.02999877929688
+192050,PM,2019-10-15,78.31999969482422
+192051,PM,2019-10-16,79.0999984741211
+192052,PM,2019-10-17,79.8499984741211
+192053,PM,2019-10-18,80.55000305175781
+192054,PM,2019-10-21,81.80000305175781
+192055,PM,2019-10-22,81.16999816894531
+192056,PM,2019-10-23,81.77999877929688
+192057,PM,2019-10-24,81.44999694824219
+192058,PM,2019-10-25,81.9800033569336
+192059,PM,2019-10-28,82.08999633789062
+192060,PM,2019-10-29,81.8499984741211
+192061,PM,2019-10-30,81.20999908447266
+192062,PM,2019-10-31,81.44000244140625
+192063,PM,2019-11-01,82.97000122070312
+192064,PM,2019-11-04,83.44000244140625
+192065,PM,2019-11-05,84.19999694824219
+192066,PM,2019-11-06,83.69999694824219
+192067,PM,2019-11-07,82.25
+192068,PM,2019-11-08,83.56999969482422
+192069,PM,2019-11-11,83.73999786376953
+192070,PM,2019-11-12,84.45999908447266
+192071,PM,2019-11-13,84.7300033569336
+192072,PM,2019-11-14,83.63999938964844
+192073,PM,2019-11-15,84.79000091552734
+192074,PM,2019-11-18,84.79000091552734
+192075,PM,2019-11-19,83.45999908447266
+192076,PM,2019-11-20,83.4800033569336
+192077,PM,2019-11-21,83.45999908447266
+192078,PM,2019-11-22,82.37999725341797
+192079,PM,2019-11-25,82.37000274658203
+192080,PM,2019-11-26,82.2699966430664
+192081,PM,2019-11-27,82.4800033569336
+192082,PM,2019-11-29,82.93000030517578
+192083,PM,2019-12-02,82.5999984741211
+192084,PM,2019-12-03,82.97000122070312
+192085,PM,2019-12-04,82.0999984741211
+192086,PM,2019-12-05,82.37999725341797
+192087,PM,2019-12-06,83.25
+192088,PM,2019-12-09,83.58999633789062
+192089,PM,2019-12-10,83.9000015258789
+192090,PM,2019-12-11,84.83999633789062
+192091,PM,2019-12-12,84.05000305175781
+192092,PM,2019-12-13,84.66999816894531
+192093,PM,2019-12-16,86.25
+192094,PM,2019-12-17,85.94999694824219
+192095,PM,2019-12-18,85.69999694824219
+192096,PM,2019-12-19,85.98999786376953
+192097,PM,2019-12-20,85.2699966430664
+192098,PM,2019-12-23,86.0199966430664
+192099,PM,2019-12-24,86.11000061035156
+192100,PM,2019-12-26,86.02999877929688
+192101,PM,2019-12-27,86.30999755859375
+192102,PM,2019-12-30,85.69999694824219
+192103,PM,2019-12-31,85.08999633789062
+192104,PM,2020-01-02,85.19000244140625
+192105,PM,2020-01-03,85.02999877929688
+192106,PM,2020-01-06,86.0199966430664
+192107,PM,2020-01-07,86.4000015258789
+192108,PM,2020-01-08,88.04000091552734
+192109,PM,2020-01-09,88.27999877929688
+192110,PM,2020-01-10,87.45999908447266
+192111,PM,2020-01-13,87.81999969482422
+192112,PM,2020-01-14,87.58000183105469
+192113,PM,2020-01-15,88.31999969482422
+192114,PM,2020-01-16,88.55999755859375
+192115,PM,2020-01-17,88.69000244140625
+192116,PM,2020-01-21,88.87000274658203
+192117,PM,2020-01-22,88.9800033569336
+192118,PM,2020-01-23,87.08000183105469
+192119,PM,2020-01-24,86.1500015258789
+192120,PM,2020-01-27,84.70999908447266
+192121,PM,2020-01-28,84.68000030517578
+192122,PM,2020-01-29,83.95999908447266
+192123,PM,2020-01-30,84.33000183105469
+192124,PM,2020-01-31,82.69999694824219
+192125,PM,2020-02-03,83.0
+192126,PM,2020-02-04,83.5999984741211
+192127,PM,2020-02-05,83.94000244140625
+192128,PM,2020-02-06,86.18000030517578
+192129,PM,2020-02-07,87.44999694824219
+192130,PM,2020-02-10,88.75
+192131,PM,2020-02-11,89.44000244140625
+192132,PM,2020-02-12,87.9000015258789
+192133,PM,2020-02-13,88.81999969482422
+192134,PM,2020-02-14,88.5
+192135,PM,2020-02-18,87.44000244140625
+192136,PM,2020-02-19,87.87999725341797
+192137,PM,2020-02-20,87.44000244140625
+192138,PM,2020-02-21,89.63999938964844
+192139,PM,2020-02-24,85.56999969482422
+192140,PM,2020-02-25,85.0
+192141,PM,2020-02-26,86.25
+192142,PM,2020-02-27,83.06999969482422
+192143,PM,2020-02-28,81.87000274658203
+192144,PM,2020-03-02,84.97000122070312
+192145,PM,2020-03-03,83.5
+192146,PM,2020-03-04,88.73999786376953
+192147,PM,2020-03-05,87.86000061035156
+192148,PM,2020-03-06,87.2699966430664
+192149,PM,2020-03-09,81.62999725341797
+192150,PM,2020-03-10,84.7300033569336
+192151,PM,2020-03-11,79.83999633789062
+192152,PM,2020-03-12,72.25
+192153,PM,2020-03-13,79.5
+192154,PM,2020-03-16,69.5999984741211
+192155,PM,2020-03-17,73.98999786376953
+192156,PM,2020-03-18,64.91000366210938
+192157,PM,2020-03-19,66.43000030517578
+192158,PM,2020-03-20,61.09000015258789
+192159,PM,2020-03-23,59.97999954223633
+192160,PM,2020-03-24,63.59999847412109
+192161,PM,2020-03-25,66.06999969482422
+192162,PM,2020-03-26,71.16000366210938
+192163,PM,2020-03-27,69.1500015258789
+192164,PM,2020-03-30,72.55000305175781
+192165,PM,2020-03-31,72.95999908447266
+192166,PM,2020-04-01,71.12000274658203
+192167,PM,2020-04-02,74.33999633789062
+192168,PM,2020-04-03,73.45999908447266
+192169,PM,2020-04-06,75.68000030517578
+192170,PM,2020-04-07,74.51000213623047
+192171,PM,2020-04-08,74.66000366210938
+192172,PM,2020-04-09,75.33999633789062
+192173,PM,2020-04-13,73.94999694824219
+192174,PM,2020-04-14,77.18000030517578
+192175,PM,2020-04-15,75.44000244140625
+192176,PM,2020-04-16,75.38999938964844
+192177,PM,2020-04-17,77.95999908447266
+192178,PM,2020-04-20,76.86000061035156
+192179,PM,2020-04-21,72.27999877929688
+192180,PM,2020-04-22,73.05999755859375
+192181,PM,2020-04-23,71.77999877929688
+192182,PM,2020-04-24,73.66999816894531
+192183,PM,2020-04-27,74.91999816894531
+192184,PM,2020-04-28,77.25
+192185,PM,2020-04-29,76.5
+192186,PM,2020-04-30,74.5999984741211
+192187,PM,2020-05-01,73.27999877929688
+192188,PM,2020-05-04,73.30999755859375
+192189,PM,2020-05-05,72.19999694824219
+192190,PM,2020-05-06,71.5
+192191,PM,2020-05-07,70.13999938964844
+192192,PM,2020-05-08,72.0
+192193,PM,2020-05-11,71.27999877929688
+192194,PM,2020-05-12,69.87000274658203
+192195,PM,2020-05-13,68.79000091552734
+192196,PM,2020-05-14,67.95999908447266
+192197,PM,2020-05-15,67.77999877929688
+192198,PM,2020-05-18,68.25
+192199,PM,2020-05-19,68.51000213623047
+192200,PM,2020-05-20,70.47000122070312
+192201,PM,2020-05-21,70.5
+192202,PM,2020-05-22,70.44999694824219
+192203,PM,2020-05-26,72.12999725341797
+192204,PM,2020-05-27,73.91000366210938
+192205,PM,2020-05-28,73.51000213623047
+192206,PM,2020-05-29,73.36000061035156
+192207,PM,2020-06-01,73.79000091552734
+192208,PM,2020-06-02,73.7300033569336
+192209,PM,2020-06-03,74.20999908447266
+192210,PM,2020-06-04,75.19000244140625
+192211,PM,2020-06-05,75.91000366210938
+192212,PM,2020-06-08,77.69999694824219
+192213,PM,2020-06-09,75.6500015258789
+192214,PM,2020-06-10,75.13999938964844
+192215,PM,2020-06-11,71.25
+192216,PM,2020-06-12,70.41999816894531
+192217,PM,2020-06-15,72.19999694824219
+192218,PM,2020-06-16,74.66000366210938
+192219,PM,2020-06-17,74.08999633789062
+192220,PM,2020-06-18,74.5999984741211
+192221,PM,2020-06-19,72.19999694824219
+192222,PM,2020-06-22,72.04000091552734
+192223,PM,2020-06-23,71.48999786376953
+192224,PM,2020-06-24,70.08999633789062
+192225,PM,2020-06-25,70.66999816894531
+192226,PM,2020-06-26,68.87000274658203
+192227,PM,2020-06-29,70.51000213623047
+192228,PM,2020-06-30,70.05999755859375
+192229,PM,2020-07-01,69.98999786376953
+192230,PM,2020-07-02,70.45999908447266
+192231,PM,2020-07-06,70.5999984741211
+192232,PM,2020-07-07,72.94000244140625
+192233,PM,2020-07-08,72.30000305175781
+192234,PM,2020-07-09,70.13999938964844
+192235,PM,2020-07-10,72.95999908447266
+192236,PM,2020-07-13,73.5
+192237,PM,2020-07-14,74.30999755859375
+192238,PM,2020-07-15,75.0
+192239,PM,2020-07-16,75.3499984741211
+192240,PM,2020-07-17,75.02999877929688
+192241,PM,2020-07-20,72.88999938964844
+192242,PM,2020-07-21,75.91999816894531
+192243,PM,2020-07-22,76.0
+192244,PM,2020-07-23,76.30000305175781
+192245,PM,2020-07-24,76.8499984741211
+192246,PM,2020-07-27,78.54000091552734
+192247,PM,2020-07-28,77.97000122070312
+192248,PM,2020-07-29,78.38999938964844
+192249,PM,2020-07-30,77.44999694824219
+192250,PM,2020-07-31,76.80999755859375
+192251,PM,2020-08-03,76.52999877929688
+192252,PM,2020-08-04,77.0999984741211
+192253,PM,2020-08-05,76.95999908447266
+192254,PM,2020-08-06,77.12000274658203
+192255,PM,2020-08-07,77.5
+192256,PM,2020-08-10,78.37000274658203
+192257,PM,2020-08-11,78.72000122070312
+192258,PM,2020-08-12,79.69000244140625
+192259,PM,2020-08-13,78.13999938964844
+192260,PM,2020-08-14,77.70999908447266
+192261,PM,2020-08-17,78.26000213623047
+192262,PM,2020-08-18,79.18000030517578
+192263,PM,2020-08-19,78.69999694824219
+192264,PM,2020-08-20,78.22000122070312
+192265,PM,2020-08-21,78.05999755859375
+192266,PM,2020-08-24,79.62999725341797
+192267,PM,2020-08-25,79.62000274658203
+192268,PM,2020-08-26,79.9800033569336
+192269,PM,2020-08-27,80.0
+192270,PM,2020-08-28,80.73999786376953
+192271,PM,2020-08-31,79.79000091552734
+192272,PM,2020-09-01,79.04000091552734
+192273,PM,2020-09-02,79.9800033569336
+192274,PM,2020-09-03,79.31999969482422
+192275,PM,2020-09-04,79.1500015258789
+192276,PM,2020-09-08,79.02999877929688
+192277,PM,2020-09-09,80.47000122070312
+192278,PM,2020-09-10,80.41000366210938
+192279,PM,2020-09-11,81.2300033569336
+192280,PM,2020-09-14,81.94000244140625
+192281,PM,2020-09-15,81.4000015258789
+192282,PM,2020-09-16,80.5999984741211
+192283,PM,2020-09-17,79.47000122070312
+192284,PM,2020-09-18,78.08000183105469
+192285,PM,2020-09-21,77.83000183105469
+192286,PM,2020-09-22,77.01000213623047
+192287,PM,2020-09-23,75.5
+192288,PM,2020-09-24,76.3499984741211
+192289,PM,2020-09-25,75.4000015258789
+192290,PM,2020-09-28,76.30999755859375
+192291,PM,2020-09-29,74.33999633789062
+192292,PM,2020-09-30,74.98999786376953
+192293,PM,2020-10-01,74.13999938964844
+192294,PM,2020-10-02,74.45999908447266
+192295,PM,2020-10-05,75.91000366210938
+192296,PM,2020-10-06,75.5
+192297,PM,2020-10-07,79.05000305175781
+192298,PM,2020-10-08,78.33000183105469
+192299,PM,2020-10-09,78.87999725341797
+192300,PM,2020-10-12,79.31999969482422
+192301,PM,2020-10-13,79.20999908447266
+192302,PM,2020-10-14,78.91000366210938
+192303,PM,2020-10-15,79.13999938964844
+192304,PM,2020-10-16,79.2699966430664
+192305,PM,2020-10-19,77.83999633789062
+192306,PM,2020-10-20,73.33000183105469
+192307,PM,2020-10-21,73.81999969482422
+192308,PM,2020-10-22,74.86000061035156
+192309,PM,2020-10-23,74.44999694824219
+192310,PM,2020-10-26,73.6500015258789
+192311,PM,2020-10-27,71.33000183105469
+192312,PM,2020-10-28,70.04000091552734
+192313,PM,2020-10-29,70.63999938964844
+192314,PM,2020-10-30,71.0199966430664
+192315,PM,2020-11-02,71.62999725341797
+192316,PM,2020-11-03,71.81999969482422
+192317,PM,2020-11-04,71.54000091552734
+192318,PM,2020-11-05,70.9000015258789
+192319,PM,2020-11-06,70.44999694824219
+192320,PM,2020-11-09,71.62999725341797
+192321,PM,2020-11-10,74.75
+192322,PM,2020-11-11,75.11000061035156
+192323,PM,2020-11-12,74.5
+192324,PM,2020-11-13,75.88999938964844
+192325,PM,2020-11-16,78.62999725341797
+192326,PM,2020-11-17,78.37999725341797
+192327,PM,2020-11-18,77.47000122070312
+192328,PM,2020-11-19,77.51000213623047
+192329,PM,2020-11-20,76.7300033569336
+192330,PM,2020-11-23,76.62999725341797
+192331,PM,2020-11-24,78.0199966430664
+192332,PM,2020-11-25,76.88999938964844
+192333,PM,2020-11-27,75.9000015258789
+192334,PM,2020-11-30,75.75
+192335,PM,2020-12-01,77.02999877929688
+192336,PM,2020-12-02,78.06999969482422
+192337,PM,2020-12-03,78.5
+192338,PM,2020-12-04,80.75
+192339,PM,2020-12-07,81.68000030517578
+192340,PM,2020-12-08,82.63999938964844
+192341,PM,2020-12-09,84.61000061035156
+192342,PM,2020-12-10,84.97000122070312
+192343,PM,2020-12-11,85.0
+192344,PM,2020-12-14,84.4000015258789
+192345,PM,2020-12-15,84.29000091552734
+192346,PM,2020-12-16,85.62999725341797
+192347,PM,2020-12-17,85.66999816894531
+192348,PM,2020-12-18,86.08999633789062
+192349,PM,2020-12-21,84.16999816894531
+192350,PM,2020-12-22,82.19000244140625
+192351,PM,2020-12-23,82.19999694824219
+192352,PM,2020-12-24,82.51000213623047
+192353,PM,2020-12-28,82.48999786376953
+192354,PM,2020-12-29,81.87000274658203
+192355,PM,2020-12-30,81.4800033569336
+192356,PM,2020-12-31,82.79000091552734
+192357,PM,2021-01-04,81.5
+192358,PM,2021-01-05,82.38999938964844
+192359,PM,2021-01-06,82.5
+192360,PM,2021-01-07,82.9800033569336
+192361,PM,2021-01-08,83.08999633789062
+192362,PM,2021-01-11,82.30999755859375
+192363,PM,2021-01-12,81.06999969482422
+192364,PM,2021-01-13,81.20999908447266
+192365,PM,2021-01-14,81.18000030517578
+192366,PM,2021-01-15,80.94000244140625
+192367,PM,2021-01-19,81.9000015258789
+192368,PM,2021-01-20,81.69999694824219
+192369,PM,2021-01-21,81.33000183105469
+192370,PM,2021-01-22,80.68000030517578
+192371,PM,2021-01-25,81.33999633789062
+192372,PM,2021-01-26,81.98999786376953
+192373,PM,2021-01-27,79.80000305175781
+192374,PM,2021-01-28,81.27999877929688
+192375,PM,2021-01-29,79.6500015258789
+192376,PM,2021-02-01,79.05999755859375
+192377,PM,2021-02-02,79.2699966430664
+192378,PM,2021-02-03,80.2300033569336
+192379,PM,2021-02-04,83.62999725341797
+192380,PM,2021-02-05,84.27999877929688
+192381,PM,2021-02-08,85.98999786376953
+192382,PM,2021-02-09,85.62999725341797
+192383,PM,2021-02-10,85.94000244140625
+192384,PM,2021-02-11,85.36000061035156
+192385,PM,2021-02-12,86.12000274658203
+192386,PM,2021-02-16,86.0
+192387,PM,2021-02-17,86.61000061035156
+192388,PM,2021-02-18,86.33000183105469
+192389,PM,2021-02-19,85.44999694824219
+192390,PM,2021-02-22,86.5
+192391,PM,2021-02-23,86.44000244140625
+192392,PM,2021-02-24,87.55999755859375
+192393,PM,2021-02-25,86.5199966430664
+192394,PM,2021-02-26,84.0199966430664
+192395,PM,2021-03-01,84.94999694824219
+192396,PM,2021-03-02,85.06999969482422
+192397,PM,2021-03-03,85.1500015258789
+192398,PM,2021-03-04,84.61000061035156
+192399,PM,2021-03-05,86.16000366210938
+192400,PM,2021-03-08,86.36000061035156
+192401,PM,2021-03-09,87.06999969482422
+192402,PM,2021-03-10,86.76000213623047
+192403,PM,2021-03-11,86.62999725341797
+192404,PM,2021-03-12,87.72000122070312
+192405,PM,2021-03-15,87.68000030517578
+192406,PM,2021-03-16,88.19999694824219
+192407,PM,2021-03-17,89.19999694824219
+192408,PM,2021-03-18,90.55999755859376
+192409,PM,2021-03-19,89.25
+192410,PM,2021-03-22,89.9800033569336
+192411,PM,2021-03-23,88.05000305175781
+192412,PM,2021-03-24,88.55000305175781
+192413,PM,2021-03-25,88.69000244140625
+192414,PM,2021-03-26,90.58000183105467
+192415,PM,2021-03-29,90.98999786376952
+192416,PM,2021-03-30,89.3499984741211
+192417,PM,2021-03-31,88.73999786376953
+192418,PM,2021-04-01,88.05999755859375
+192419,PM,2021-04-05,88.5999984741211
+192420,PM,2021-04-06,88.62999725341797
+192421,PM,2021-04-07,88.27999877929688
+192422,PM,2021-04-08,89.44000244140625
+192423,PM,2021-04-09,91.06999969482422
+192424,PM,2021-04-12,91.38999938964844
+192425,PM,2021-04-13,90.77999877929688
+192426,PM,2021-04-14,91.06999969482422
+192427,PM,2021-04-15,91.83000183105467
+192428,PM,2021-04-16,92.91000366210938
+192429,PM,2021-04-19,91.66999816894533
+192430,PM,2021-04-20,94.0
+192431,PM,2021-04-21,94.19000244140624
+192432,PM,2021-04-22,94.01000213623048
+192433,PM,2021-04-23,94.61000061035156
+192434,PM,2021-04-26,94.38999938964844
+192435,PM,2021-04-27,94.51000213623048
+192436,PM,2021-04-28,94.1500015258789
+192437,PM,2021-04-29,95.08999633789062
+192438,PM,2021-04-30,95.0
+192439,PM,2021-05-03,95.8499984741211
+192440,PM,2021-05-04,94.91000366210938
+192441,PM,2021-05-05,95.44000244140624
+192442,PM,2021-05-06,96.81999969482422
+192443,PM,2021-05-07,97.41000366210938
+192444,PM,2021-05-10,98.05999755859376
+192445,PM,2021-05-11,97.29000091552734
+192446,PM,2021-05-12,96.1999969482422
+192447,PM,2021-05-13,97.5500030517578
+192448,PM,2021-05-14,97.6999969482422
+192449,PM,2021-05-17,97.5500030517578
+192450,PM,2021-05-18,97.69000244140624
+192451,PM,2021-05-19,96.30999755859376
+192452,PM,2021-05-20,97.41999816894533
+192453,PM,2021-05-21,97.41999816894533
+192454,PM,2021-05-24,98.16000366210938
+192455,PM,2021-05-25,97.5199966430664
+192456,PM,2021-05-26,97.30999755859376
+192457,PM,2021-05-27,96.68000030517578
+192458,PM,2021-05-28,96.43000030517578
+192459,PM,2021-06-01,96.77999877929688
+192460,PM,2021-06-02,96.80999755859376
+192461,PM,2021-06-03,97.37000274658205
+192462,PM,2021-06-04,97.9000015258789
+192463,PM,2021-06-07,98.55999755859376
+192464,PM,2021-06-08,96.4000015258789
+192465,PM,2021-06-09,96.75
+192466,PM,2021-06-10,97.5500030517578
+192467,PM,2021-06-11,98.83999633789062
+192468,PM,2021-06-14,100.5
+192469,PM,2021-06-15,100.45999908447266
+192470,PM,2021-06-16,99.91999816894533
+192471,PM,2021-06-17,100.0
+192472,PM,2021-06-18,99.5
+192473,PM,2021-06-21,100.16000366210938
+192474,PM,2021-06-22,100.0
+192475,PM,2021-06-23,100.0500030517578
+192476,PM,2021-06-24,99.02999877929688
+192477,PM,2021-06-25,99.04000091552734
+192478,PM,2021-06-28,98.66999816894533
+192479,PM,2021-06-29,97.94000244140624
+192480,PM,2021-06-30,99.11000061035156
+192481,PM,2021-07-01,99.88999938964844
+192482,PM,2021-07-02,100.3000030517578
+192483,PM,2021-07-06,98.6500015258789
+192484,PM,2021-07-07,98.79000091552734
+192485,PM,2021-07-08,98.37000274658205
+192486,PM,2021-07-09,99.4000015258789
+192487,PM,2021-07-12,98.5500030517578
+192488,PM,2021-07-13,97.70999908447266
+192489,PM,2021-07-14,99.55999755859376
+192490,PM,2021-07-15,99.30999755859376
+192491,PM,2021-07-16,98.9000015258789
+192492,PM,2021-07-19,97.93000030517578
+192493,PM,2021-07-20,94.93000030517578
+192494,PM,2021-07-21,96.54000091552734
+192495,PM,2021-07-22,97.23999786376952
+192496,PM,2021-07-23,98.4000015258789
+192497,PM,2021-07-26,99.04000091552734
+192498,PM,2021-07-27,99.83999633789062
+192499,PM,2021-07-28,98.94000244140624
+192500,PM,2021-07-29,100.29000091552734
+192501,PM,2021-07-30,100.08999633789062
+192502,PM,2021-08-02,100.02999877929688
+192503,PM,2021-08-03,100.44000244140624
+192504,PM,2021-08-04,99.48999786376952
+192505,PM,2021-08-05,99.58999633789062
+192506,PM,2021-08-06,99.20999908447266
+192507,PM,2021-08-09,99.1999969482422
+192508,PM,2021-08-10,99.95999908447266
+192509,PM,2021-08-11,99.76000213623048
+192510,PM,2021-08-12,100.01000213623048
+192511,PM,2021-08-13,101.58999633789062
+192512,PM,2021-08-16,102.38999938964844
+192513,PM,2021-08-17,102.5
+192514,PM,2021-08-18,100.9499969482422
+192515,PM,2021-08-19,101.41999816894533
+192516,PM,2021-08-20,101.41999816894533
+192517,PM,2021-08-23,100.8499984741211
+192518,PM,2021-08-24,100.62999725341795
+192519,PM,2021-08-25,101.23999786376952
+192520,PM,2021-08-26,101.25
+192521,PM,2021-08-27,102.0999984741211
+192522,PM,2021-08-30,103.06999969482422
+192523,PM,2021-08-31,103.0
+192524,PM,2021-09-01,103.55999755859376
+192525,PM,2021-09-02,105.63999938964844
+192526,PM,2021-09-03,106.0999984741211
+192527,PM,2021-09-07,106.05999755859376
+192528,PM,2021-09-08,103.68000030517578
+192529,PM,2021-09-09,102.58000183105467
+192530,PM,2021-09-10,103.56999969482422
+192531,PM,2021-09-13,102.58999633789062
+192532,PM,2021-09-14,101.95999908447266
+192533,PM,2021-09-15,104.0
+192534,PM,2021-09-16,102.83000183105467
+192535,PM,2021-09-17,101.86000061035156
+192536,PM,2021-09-20,100.98999786376952
+192537,PM,2021-09-21,100.51000213623048
+192538,PM,2021-09-22,100.51000213623048
+192539,PM,2021-09-23,101.4499969482422
+192540,PM,2021-09-24,101.81999969482422
+192541,PM,2021-09-27,102.51000213623048
+192542,PM,2021-09-28,98.41999816894533
+192543,PM,2021-09-29,99.48999786376952
+192544,PM,2021-09-30,94.79000091552734
+192545,PM,2021-10-01,96.08000183105467
+192546,PM,2021-10-04,96.19000244140624
+192547,PM,2021-10-05,96.38999938964844
+192548,PM,2021-10-06,96.63999938964844
+192549,PM,2021-10-07,95.6500015258789
+192550,PM,2021-10-08,95.3499984741211
+192551,PM,2021-10-11,95.12000274658205
+192552,PM,2021-10-12,95.58000183105467
+192553,PM,2021-10-13,97.47000122070312
+192554,PM,2021-10-14,98.8499984741211
+192555,PM,2021-10-15,98.37000274658205
+192556,PM,2021-10-18,97.4499969482422
+192557,PM,2021-10-19,95.79000091552734
+192558,PM,2021-10-20,97.0199966430664
+192559,PM,2021-10-21,96.5199966430664
+192560,PM,2021-10-22,96.87999725341795
+192561,PM,2021-10-25,96.54000091552734
+192562,PM,2021-10-26,96.1999969482422
+192563,PM,2021-10-27,94.87000274658205
+192564,PM,2021-10-28,95.97000122070312
+192565,PM,2021-10-29,94.54000091552734
+192566,PM,2021-11-01,93.41999816894533
+192567,PM,2021-11-02,94.0199966430664
+192568,PM,2021-11-03,94.7300033569336
+192569,PM,2021-11-04,93.72000122070312
+192570,PM,2021-11-05,94.3000030517578
+192571,PM,2021-11-08,92.88999938964844
+192572,PM,2021-11-09,93.66999816894533
+192573,PM,2021-11-10,94.37999725341795
+192574,PM,2021-11-11,95.0
+192575,PM,2021-11-12,94.76000213623048
+192576,PM,2021-11-15,95.36000061035156
+192577,PM,2021-11-16,93.06999969482422
+192578,PM,2021-11-17,93.58999633789062
+192579,PM,2021-11-18,91.5500030517578
+192580,PM,2021-11-19,90.4000015258789
+192581,PM,2021-11-22,89.77999877929688
+192582,PM,2021-11-23,89.6500015258789
+192583,PM,2021-11-24,90.02999877929688
+192584,PM,2021-11-26,88.68000030517578
+192585,PM,2021-11-29,87.3499984741211
+192586,PM,2021-11-30,85.94000244140625
+192587,PM,2021-12-01,86.87000274658203
+192588,PM,2021-12-02,87.83999633789062
+192589,PM,2021-12-03,89.37999725341797
+192590,PM,2021-12-06,91.38999938964844
+192591,PM,2021-12-07,90.41000366210938
+192592,PM,2021-12-08,89.88999938964844
+192593,PM,2021-12-09,89.5
+192594,PM,2021-12-10,90.04000091552734
+192595,PM,2021-12-13,91.66999816894533
+192596,PM,2021-12-14,91.91999816894533
+192597,PM,2021-12-15,92.7300033569336
+192598,PM,2021-12-16,94.37999725341795
+192599,PM,2021-12-17,93.4499969482422
+192600,PM,2021-12-20,92.86000061035156
+192601,PM,2021-12-21,93.04000091552734
+192602,PM,2021-12-22,92.91000366210938
+192603,PM,2021-12-23,92.93000030517578
+192604,PM,2021-12-27,93.54000091552734
+192605,PM,2021-12-28,93.86000061035156
+192606,PM,2021-12-29,94.3000030517578
+192607,PM,2021-12-30,94.26000213623048
+192608,PM,2021-12-31,95.0
+192609,PM,2022-01-03,95.7300033569336
+192610,PM,2022-01-04,96.33999633789062
+192611,PM,2022-01-05,95.9499969482422
+192612,PM,2022-01-06,97.41000366210938
+192613,PM,2022-01-07,99.13999938964844
+192614,PM,2022-01-10,100.27999877929688
+192615,PM,2022-01-11,100.98999786376952
+192616,PM,2022-01-12,101.44000244140624
+192617,PM,2022-01-13,102.0999984741211
+192618,PM,2022-01-14,103.37999725341795
+192619,PM,2022-01-18,101.7300033569336
+192620,PM,2022-01-19,101.48999786376952
+192621,PM,2022-01-20,102.0199966430664
+192622,PM,2022-01-21,102.91999816894533
+192623,PM,2022-01-24,100.58000183105467
+192624,PM,2022-01-25,102.13999938964844
+192625,PM,2022-01-26,101.37999725341795
+192626,PM,2022-01-27,102.25
+192627,PM,2022-01-28,103.5199966430664
+192628,PM,2022-01-31,102.8499984741211
+192629,PM,2022-02-01,103.25
+192630,PM,2022-02-02,103.9000015258789
+192631,PM,2022-02-03,103.80999755859376
+192632,PM,2022-02-04,103.58999633789062
+192633,PM,2022-02-07,103.58000183105467
+192634,PM,2022-02-08,103.8499984741211
+192635,PM,2022-02-09,104.0999984741211
+192636,PM,2022-02-10,105.06999969482422
+192637,PM,2022-02-11,107.95999908447266
+192638,PM,2022-02-14,109.23999786376952
+192639,PM,2022-02-15,109.66999816894533
+192640,PM,2022-02-16,111.56999969482422
+192641,PM,2022-02-17,111.9000015258789
+192642,PM,2022-02-18,111.61000061035156
+192643,PM,2022-02-22,108.58999633789062
+192644,PM,2022-02-23,108.58999633789062
+192645,PM,2022-02-24,102.79000091552734
+192646,PM,2022-02-25,105.23999786376952
+192647,PM,2022-02-28,101.06999969482422
+192648,PM,2022-03-01,101.44000244140624
+192649,PM,2022-03-02,102.54000091552734
+192650,PM,2022-03-03,102.4800033569336
+192651,PM,2022-03-04,99.8000030517578
+192652,PM,2022-03-07,93.1999969482422
+192653,PM,2022-03-08,93.97000122070312
+192654,PM,2022-03-09,93.80999755859376
+192655,PM,2022-03-10,91.88999938964844
+192656,PM,2022-03-11,88.87000274658203
+192657,PM,2022-03-14,89.58999633789062
+192658,PM,2022-03-15,92.66000366210938
+192659,PM,2022-03-16,93.7699966430664
+192660,PM,2022-03-17,93.33000183105467
+192661,PM,2022-03-18,93.9000015258789
+192662,PM,2022-03-21,94.13999938964844
+192663,PM,2022-03-22,93.6500015258789
+192664,PM,2022-03-23,91.25
+192665,PM,2022-03-24,92.58000183105467
+192666,PM,2022-03-25,93.4499969482422
+192667,PM,2022-03-28,92.06999969482422
+192668,PM,2022-03-29,93.62999725341795
+192669,PM,2022-03-30,93.94000244140624
+192670,PM,2022-03-31,93.94000244140624
+192671,PM,2022-04-01,96.77999877929688
+192672,PM,2022-04-04,96.27999877929688
+192673,PM,2022-04-05,95.66000366210938
+192674,PM,2022-04-06,99.0199966430664
+192675,PM,2022-04-07,99.66999816894533
+192676,PM,2022-04-08,100.06999969482422
+192677,PM,2022-04-11,101.23999786376952
+192678,PM,2022-04-12,100.48999786376952
+192679,PM,2022-04-13,101.1999969482422
+192680,PM,2022-04-14,101.7699966430664
+192681,PM,2022-04-18,101.0500030517578
+192682,PM,2022-04-19,102.58000183105467
+192683,PM,2022-04-20,103.0500030517578
+192684,PM,2022-04-21,105.05999755859376
+192685,PM,2022-04-22,102.69000244140624
+192686,PM,2022-04-25,102.52999877929688
+192687,PM,2022-04-26,102.7699966430664
+192688,PM,2022-04-27,101.69000244140624
+192689,PM,2022-04-28,102.41000366210938
+192690,PM,2022-04-29,100.0
+192691,PM,2022-05-02,98.56999969482422
+192692,PM,2022-05-03,98.98999786376952
+192693,PM,2022-05-04,100.55999755859376
+192694,PM,2022-05-05,99.7699966430664
+192695,PM,2022-05-06,98.94000244140624
+192696,PM,2022-05-09,99.87000274658205
+192697,PM,2022-05-10,98.87999725341795
+192698,PM,2022-05-11,103.62000274658205
+192699,PM,2022-05-12,103.37000274658205
+192700,PM,2022-05-13,104.43000030517578
+192701,PM,2022-05-16,105.91000366210938
+192702,PM,2022-05-17,106.3000030517578
+192703,PM,2022-05-18,106.18000030517578
+192704,PM,2022-05-19,100.5
+192705,PM,2022-05-20,101.1500015258789
+192706,PM,2022-05-23,102.91000366210938
+192707,PM,2022-05-24,106.62000274658205
+192708,PM,2022-05-25,108.56999969482422
+192709,PM,2022-05-26,108.06999969482422
+192710,PM,2022-05-27,106.97000122070312
+192711,PM,2022-05-31,106.25
+192712,PM,2022-06-01,105.76000213623048
+192713,PM,2022-06-02,106.20999908447266
+192714,PM,2022-06-03,105.5199966430664
+192715,PM,2022-06-06,106.37000274658205
+192716,PM,2022-06-07,106.27999877929688
+192717,PM,2022-06-08,103.54000091552734
+192718,PM,2022-06-09,101.69000244140624
+192719,PM,2022-06-10,102.33000183105467
+192720,PM,2022-06-13,98.5
+192721,PM,2022-06-14,98.97000122070312
+192722,PM,2022-06-15,98.20999908447266
+192723,PM,2022-06-16,98.2699966430664
+192724,PM,2022-06-17,97.9499969482422
+192725,PM,2022-06-21,100.0999984741211
+192726,PM,2022-06-22,99.18000030517578
+192727,PM,2022-06-23,101.56999969482422
+192728,PM,2022-06-24,103.4000015258789
+192729,PM,2022-06-27,102.70999908447266
+192730,PM,2022-06-28,102.44000244140624
+192731,PM,2022-06-29,100.87000274658205
+192732,PM,2022-06-30,98.73999786376952
+192733,PM,2022-07-01,99.72000122070312
+192734,PM,2022-07-05,98.08000183105467
+192735,PM,2022-07-06,95.0
+192736,PM,2022-07-07,94.98999786376952
+192737,PM,2022-07-08,93.88999938964844
+192738,PM,2022-07-11,93.2300033569336
+192739,PM,2022-07-12,93.8000030517578
+192740,PM,2022-07-13,90.6500015258789
+192741,PM,2022-07-14,89.62000274658203
+192742,PM,2022-07-15,90.18000030517578
+192743,PM,2022-07-18,89.51000213623047
+192744,PM,2022-07-19,91.43000030517578
+192745,PM,2022-07-20,89.83000183105469
+192746,PM,2022-07-21,93.58999633789062
+192747,PM,2022-07-22,95.93000030517578
+192748,PM,2022-07-25,95.83999633789062
+192749,PM,2022-07-26,96.52999877929688
+192750,PM,2022-07-27,96.95999908447266
+192751,PM,2022-07-28,97.16999816894533
+192752,PM,2022-07-29,97.1500015258789
+192753,PM,2022-08-01,98.4800033569336
+192754,PM,2022-08-02,98.6500015258789
+192755,PM,2022-08-03,98.80999755859376
+192756,PM,2022-08-04,98.0
+192757,PM,2022-08-05,97.5999984741211
+192758,PM,2022-08-08,97.63999938964844
+192759,PM,2022-08-09,97.37000274658205
+192760,PM,2022-08-10,98.12999725341795
+192761,PM,2022-08-11,99.47000122070312
+192762,PM,2022-08-12,99.23999786376952
+192763,PM,2022-08-15,101.0
+192764,PM,2022-08-16,101.72000122070312
+192765,PM,2022-08-17,101.16999816894533
+192766,PM,2022-08-18,100.5
+192767,PM,2022-08-19,100.12999725341795
+192768,PM,2022-08-22,98.29000091552734
+192769,PM,2022-08-23,97.8000030517578
+192770,PM,2022-08-24,97.63999938964844
+192771,PM,2022-08-25,98.19000244140624
+192772,PM,2022-08-26,96.5500030517578
+192773,PM,2022-08-29,96.23999786376952
+192774,PM,2022-08-30,95.48999786376952
+192775,PM,2022-08-31,95.48999786376952
+192776,PM,2022-09-01,96.4800033569336
+192777,PM,2022-09-02,94.52999877929688
+192778,PM,2022-09-06,94.0999984741211
+192779,PM,2022-09-07,94.61000061035156
+192780,PM,2022-09-08,95.62000274658205
+192781,PM,2022-09-09,97.05999755859376
+192782,PM,2022-09-12,97.66000366210938
+192783,PM,2022-09-13,94.0199966430664
+192784,PM,2022-09-14,93.6999969482422
+192785,PM,2022-09-15,94.04000091552734
+192786,PM,2022-09-16,95.55999755859376
+192787,PM,2022-09-19,95.91999816894533
+192788,PM,2022-09-20,96.01000213623048
+192789,PM,2022-09-21,96.41999816894533
+192790,PM,2022-09-22,95.79000091552734
+192791,PM,2022-09-23,91.79000091552734
+192792,PM,2022-09-26,90.16999816894533
+192793,PM,2022-09-27,87.0199966430664
+192794,PM,2022-09-28,87.3499984741211
+192795,PM,2022-09-29,86.08999633789062
+192796,PM,2022-09-30,83.01000213623047
+192797,PM,2022-10-03,85.02999877929688
+192798,PM,2022-10-04,87.0
+192799,PM,2022-10-05,86.97000122070312
+192800,PM,2022-10-06,85.47000122070312
+192801,PM,2022-10-07,84.6500015258789
+192802,PM,2022-10-10,84.0
+192803,PM,2022-10-11,85.62000274658203
+192804,PM,2022-10-12,85.66999816894531
+192805,PM,2022-10-13,87.2300033569336
+192806,PM,2022-10-14,85.26000213623047
+192807,PM,2022-10-17,85.56999969482422
+192808,PM,2022-10-18,86.30999755859375
+192809,PM,2022-10-19,86.47000122070312
+192810,PM,2022-10-20,85.02999877929688
+192811,PM,2022-10-21,86.51000213623047
+192812,PM,2022-10-24,87.19000244140625
+192813,PM,2022-10-25,88.5
+192814,PM,2022-10-26,89.58000183105469
+192815,PM,2022-10-27,89.54000091552734
+192816,PM,2022-10-28,92.52999877929688
+192817,PM,2022-10-31,91.8499984741211
+192818,PM,2022-11-01,91.72000122070312
+192819,PM,2022-11-02,89.37999725341797
+192820,PM,2022-11-03,88.33999633789062
+192821,PM,2022-11-04,89.9800033569336
+192822,PM,2022-11-07,90.9000015258789
+192823,PM,2022-11-08,92.5
+192824,PM,2022-11-09,90.97000122070312
+192825,PM,2022-11-10,93.25
+192826,PM,2022-11-11,94.47000122070312
+192827,PM,2022-11-14,93.93000030517578
+192828,PM,2022-11-15,94.66999816894533
+192829,PM,2022-11-16,94.70999908447266
+192830,PM,2022-11-17,95.16000366210938
+192831,PM,2022-11-18,96.27999877929688
+192832,PM,2022-11-21,96.9000015258789
+192833,PM,2022-11-22,97.16000366210938
+192834,PM,2022-11-23,98.11000061035156
+192835,PM,2022-11-25,98.25
+192836,PM,2022-11-28,97.62999725341795
+192837,PM,2022-11-29,97.79000091552734
+192838,PM,2022-11-30,99.66999816894533
+192839,PM,2022-12-01,102.45999908447266
+192840,PM,2022-12-02,104.3000030517578
+192841,PM,2022-12-05,103.4800033569336
+192842,PM,2022-12-06,101.62999725341795
+192843,PM,2022-12-07,101.87999725341795
+192844,PM,2022-12-08,102.05999755859376
+192845,PM,2022-12-09,102.08999633789062
+192846,PM,2022-12-12,102.5999984741211
+192847,PM,2022-12-13,102.31999969482422
+192848,PM,2022-12-14,102.45999908447266
+192849,PM,2022-12-15,101.2699966430664
+192850,PM,2022-12-16,100.27999877929688
+192851,PM,2022-12-19,100.61000061035156
+192852,PM,2022-12-20,100.91999816894533
+192853,PM,2022-12-21,100.5199966430664
+192854,PM,2022-12-22,100.86000061035156
+192855,PM,2022-12-23,101.69000244140624
+192856,PM,2022-12-27,102.68000030517578
+192857,PM,2022-12-28,100.94000244140624
+192858,PM,2022-12-29,101.19000244140624
+192859,PM,2022-12-30,101.20999908447266
+192860,PM,2023-01-03,101.3000030517578
+192861,PM,2023-01-04,101.2300033569336
+192862,PM,2023-01-05,100.81999969482422
+192863,PM,2023-01-06,103.48999786376952
+192864,PM,2023-01-09,102.3000030517578
+192865,PM,2023-01-10,102.19000244140624
+192866,PM,2023-01-11,102.05999755859376
+192867,PM,2023-01-12,101.44000244140624
+192868,PM,2023-01-13,101.6999969482422
+192869,PM,2023-01-17,101.2300033569336
+192870,PM,2023-01-18,99.26000213623048
+192871,PM,2023-01-19,101.19000244140624
+192872,PM,2023-01-20,101.81999969482422
+192873,PM,2023-01-23,101.1500015258789
+192874,PM,2023-01-24,101.3000030517578
+192875,PM,2023-01-25,103.41999816894533
+192876,PM,2023-01-26,104.31999969482422
+192877,PM,2023-01-27,103.76000213623048
+192878,PM,2023-01-30,103.83000183105467
+192879,PM,2023-01-31,104.23999786376952
+192880,PM,2023-02-01,105.38999938964844
+192881,PM,2023-02-02,103.51000213623048
+192882,PM,2023-02-03,102.58999633789062
+192883,PM,2023-02-06,101.80999755859376
+192884,PM,2023-02-07,102.1999969482422
+192885,PM,2023-02-08,101.29000091552734
+192886,PM,2023-02-09,102.0199966430664
+192887,PM,2023-02-10,102.36000061035156
+192888,PM,2023-02-13,103.70999908447266
+192889,PM,2023-02-14,101.70999908447266
+192890,PM,2023-02-15,101.11000061035156
+192891,PM,2023-02-16,100.3000030517578
+192892,PM,2023-02-17,101.81999969482422
+192893,PM,2023-02-21,99.9800033569336
+192894,PM,2023-02-22,99.58999633789062
+192895,PM,2023-02-23,99.83000183105467
+192896,PM,2023-02-24,98.58000183105467
+192897,PM,2023-02-27,98.16999816894533
+192898,PM,2023-02-28,97.3000030517578
+192899,PM,2023-03-01,97.51000213623048
+192900,PM,2023-03-02,98.36000061035156
+192901,PM,2023-03-03,99.1999969482422
+192902,PM,2023-03-06,100.0999984741211
+192903,PM,2023-03-07,99.25
+192904,PM,2023-03-08,99.75
+192905,PM,2023-03-09,98.95999908447266
+192906,PM,2023-03-10,98.3499984741211
+192907,PM,2023-03-13,97.37000274658205
+192908,PM,2023-03-14,97.3499984741211
+192909,PM,2023-03-15,96.18000030517578
+192910,PM,2023-03-16,95.38999938964844
+192911,PM,2023-03-17,94.79000091552734
+192912,PM,2023-03-20,96.3000030517578
+192913,PM,2023-03-21,95.6999969482422
+192914,PM,2023-03-22,92.37000274658205
+192915,PM,2023-03-23,90.2699966430664
+192916,PM,2023-03-24,90.75
+192917,PM,2023-03-27,92.5999984741211
+192918,PM,2023-03-28,94.2300033569336
+192919,PM,2023-03-29,94.72000122070312
+192920,PM,2023-03-30,96.62000274658205
+192921,PM,2023-03-31,97.25
+192922,PM,2023-04-03,97.9000015258789
+192923,PM,2023-04-04,97.54000091552734
+192924,PM,2023-04-05,98.73999786376952
+192925,PM,2023-04-06,99.02999877929688
+192926,PM,2023-04-10,98.56999969482422
+192927,PM,2023-04-11,98.63999938964844
+192928,PM,2023-04-12,98.79000091552734
+192929,PM,2023-04-13,99.75
+192930,PM,2023-04-14,99.4800033569336
+192931,PM,2023-04-17,99.94000244140624
+192932,PM,2023-04-18,101.33000183105467
+192933,PM,2023-04-19,101.51000213623048
+192934,PM,2023-04-20,96.70999908447266
+192935,PM,2023-04-21,97.7699966430664
+192936,PM,2023-04-24,98.3499984741211
+192937,PM,2023-04-25,98.69000244140624
+192938,PM,2023-04-26,98.1999969482422
+192939,PM,2023-04-27,98.81999969482422
+192940,PM,2023-04-28,99.97000122070312
+192941,PM,2023-05-01,99.3499984741211
+192942,PM,2023-05-02,96.91000366210938
+192943,PM,2023-05-03,95.86000061035156
+192944,PM,2023-05-04,94.37999725341795
+192945,PM,2023-05-05,95.55999755859376
+192946,PM,2023-05-08,95.55999755859376
+192947,PM,2023-05-09,95.6500015258789
+192948,PM,2023-05-10,95.0999984741211
+192949,PM,2023-05-11,95.04000091552734
+192950,PM,2023-05-12,95.12000274658205
+192951,PG,1962-01-02,1.4296879768371582
+192952,PG,1962-01-03,1.4140629768371582
+192953,PG,1962-01-04,1.390625
+192954,PG,1962-01-05,1.3808590173721311
+192955,PG,1962-01-08,1.34375
+192956,PG,1962-01-09,1.3417969942092896
+192957,PG,1962-01-10,1.3457030057907104
+192958,PG,1962-01-11,1.34375
+192959,PG,1962-01-12,1.3515629768371582
+192960,PG,1962-01-15,1.34375
+192961,PG,1962-01-16,1.34375
+192962,PG,1962-01-17,1.296875
+192963,PG,1962-01-18,1.3027340173721311
+192964,PG,1962-01-19,1.3027340173721311
+192965,PG,1962-01-22,1.3046879768371582
+192966,PG,1962-01-23,1.3027340173721311
+192967,PG,1962-01-24,1.2910159826278689
+192968,PG,1962-01-25,1.296875
+192969,PG,1962-01-26,1.285156011581421
+192970,PG,1962-01-29,1.28125
+192971,PG,1962-01-30,1.28125
+192972,PG,1962-01-31,1.292968988418579
+192973,PG,1962-02-01,1.296875
+192974,PG,1962-02-02,1.300781011581421
+192975,PG,1962-02-05,1.292968988418579
+192976,PG,1962-02-06,1.2910159826278689
+192977,PG,1962-02-07,1.2910159826278689
+192978,PG,1962-02-08,1.28125
+192979,PG,1962-02-09,1.2753909826278689
+192980,PG,1962-02-12,1.2792969942092896
+192981,PG,1962-02-13,1.2753909826278689
+192982,PG,1962-02-14,1.2753909826278689
+192983,PG,1962-02-15,1.2792969942092896
+192984,PG,1962-02-16,1.2734379768371582
+192985,PG,1962-02-19,1.265625
+192986,PG,1962-02-20,1.2597659826278689
+192987,PG,1962-02-21,1.25
+192988,PG,1962-02-23,1.25
+192989,PG,1962-02-26,1.2441409826278689
+192990,PG,1962-02-27,1.246093988418579
+192991,PG,1962-02-28,1.2421879768371582
+192992,PG,1962-03-01,1.253906011581421
+192993,PG,1962-03-02,1.2441409826278689
+192994,PG,1962-03-05,1.246093988418579
+192995,PG,1962-03-06,1.25
+192996,PG,1962-03-07,1.25
+192997,PG,1962-03-08,1.265625
+192998,PG,1962-03-09,1.2714840173721311
+192999,PG,1962-03-12,1.277343988418579
+193000,PG,1962-03-13,1.285156011581421
+193001,PG,1962-03-14,1.3105469942092896
+193002,PG,1962-03-15,1.300781011581421
+193003,PG,1962-03-16,1.2949219942092896
+193004,PG,1962-03-19,1.2890629768371582
+193005,PG,1962-03-20,1.2910159826278689
+193006,PG,1962-03-21,1.3046879768371582
+193007,PG,1962-03-22,1.332031011581421
+193008,PG,1962-03-23,1.332031011581421
+193009,PG,1962-03-26,1.300781011581421
+193010,PG,1962-03-27,1.300781011581421
+193011,PG,1962-03-28,1.328125
+193012,PG,1962-03-29,1.3359379768371582
+193013,PG,1962-03-30,1.339843988418579
+193014,PG,1962-04-02,1.3300780057907104
+193015,PG,1962-04-03,1.3125
+193016,PG,1962-04-04,1.308593988418579
+193017,PG,1962-04-05,1.332031011581421
+193018,PG,1962-04-06,1.328125
+193019,PG,1962-04-09,1.3183590173721311
+193020,PG,1962-04-10,1.3183590173721311
+193021,PG,1962-04-11,1.324218988418579
+193022,PG,1962-04-12,1.3125
+193023,PG,1962-04-13,1.3105469942092896
+193024,PG,1962-04-16,1.3046879768371582
+193025,PG,1962-04-17,1.3046879768371582
+193026,PG,1962-04-18,1.308593988418579
+193027,PG,1962-04-19,1.3125
+193028,PG,1962-04-23,1.324218988418579
+193029,PG,1962-04-24,1.3046879768371582
+193030,PG,1962-04-25,1.3105469942092896
+193031,PG,1962-04-26,1.292968988418579
+193032,PG,1962-04-27,1.28125
+193033,PG,1962-04-30,1.261718988418579
+193034,PG,1962-05-01,1.253906011581421
+193035,PG,1962-05-02,1.246093988418579
+193036,PG,1962-05-03,1.265625
+193037,PG,1962-05-04,1.265625
+193038,PG,1962-05-07,1.285156011581421
+193039,PG,1962-05-08,1.2578129768371582
+193040,PG,1962-05-09,1.2519530057907104
+193041,PG,1962-05-10,1.2402340173721311
+193042,PG,1962-05-11,1.2011719942092896
+193043,PG,1962-05-14,1.199218988418579
+193044,PG,1962-05-15,1.2324219942092896
+193045,PG,1962-05-16,1.230468988418579
+193046,PG,1962-05-17,1.2109379768371582
+193047,PG,1962-05-18,1.2109379768371582
+193048,PG,1962-05-21,1.2246090173721311
+193049,PG,1962-05-22,1.199218988418579
+193050,PG,1962-05-23,1.171875
+193051,PG,1962-05-24,1.1621090173721311
+193052,PG,1962-05-25,1.152343988418579
+193053,PG,1962-05-28,1.09375
+193054,PG,1962-05-29,1.09375
+193055,PG,1962-05-31,1.1328129768371582
+193056,PG,1962-06-01,1.113281011581421
+193057,PG,1962-06-04,1.078125
+193058,PG,1962-06-05,1.066406011581421
+193059,PG,1962-06-06,1.082031011581421
+193060,PG,1962-06-07,1.0917969942092896
+193061,PG,1962-06-08,1.0878909826278689
+193062,PG,1962-06-11,1.078125
+193063,PG,1962-06-12,1.0234379768371582
+193064,PG,1962-06-13,1.0
+193065,PG,1962-06-14,0.96875
+193066,PG,1962-06-15,1.0136719942092896
+193067,PG,1962-06-18,1.015625
+193068,PG,1962-06-19,0.9921879768371582
+193069,PG,1962-06-20,0.984375
+193070,PG,1962-06-21,0.9589840173721312
+193071,PG,1962-06-22,0.9316409826278688
+193072,PG,1962-06-25,0.9296879768371582
+193073,PG,1962-06-26,0.9140629768371582
+193074,PG,1962-06-27,0.9121090173721312
+193075,PG,1962-06-28,0.9609379768371582
+193076,PG,1962-06-29,0.9765629768371582
+193077,PG,1962-07-02,1.0078129768371582
+193078,PG,1962-07-03,1.015625
+193079,PG,1962-07-05,1.0175780057907104
+193080,PG,1962-07-06,1.003906011581421
+193081,PG,1962-07-09,1.011718988418579
+193082,PG,1962-07-10,1.0253909826278689
+193083,PG,1962-07-11,1.042968988418579
+193084,PG,1962-07-12,1.050781011581421
+193085,PG,1962-07-13,1.0625
+193086,PG,1962-07-16,1.0546879768371582
+193087,PG,1962-07-17,1.0449219942092896
+193088,PG,1962-07-18,1.0175780057907104
+193089,PG,1962-07-19,1.015625
+193090,PG,1962-07-20,1.0527340173721311
+193091,PG,1962-07-23,1.0449219942092896
+193092,PG,1962-07-24,1.0390629768371582
+193093,PG,1962-07-25,1.035156011581421
+193094,PG,1962-07-26,1.0546879768371582
+193095,PG,1962-07-27,1.0703129768371582
+193096,PG,1962-07-30,1.0878909826278689
+193097,PG,1962-07-31,1.0859379768371582
+193098,PG,1962-08-01,1.0800780057907104
+193099,PG,1962-08-02,1.09375
+193100,PG,1962-08-03,1.0878909826278689
+193101,PG,1962-08-06,1.082031011581421
+193102,PG,1962-08-07,1.066406011581421
+193103,PG,1962-08-08,1.0703129768371582
+193104,PG,1962-08-09,1.0605469942092896
+193105,PG,1962-08-10,1.0703129768371582
+193106,PG,1962-08-13,1.066406011581421
+193107,PG,1962-08-14,1.0761719942092896
+193108,PG,1962-08-15,1.0800780057907104
+193109,PG,1962-08-16,1.0859379768371582
+193110,PG,1962-08-17,1.0839840173721311
+193111,PG,1962-08-20,1.09375
+193112,PG,1962-08-21,1.0859379768371582
+193113,PG,1962-08-22,1.09375
+193114,PG,1962-08-23,1.0996090173721311
+193115,PG,1962-08-24,1.089843988418579
+193116,PG,1962-08-27,1.0859379768371582
+193117,PG,1962-08-28,1.0703129768371582
+193118,PG,1962-08-29,1.074218988418579
+193119,PG,1962-08-30,1.0761719942092896
+193120,PG,1962-08-31,1.0761719942092896
+193121,PG,1962-09-04,1.066406011581421
+193122,PG,1962-09-05,1.035156011581421
+193123,PG,1962-09-06,1.0292969942092896
+193124,PG,1962-09-07,1.0332030057907104
+193125,PG,1962-09-10,1.0390629768371582
+193126,PG,1962-09-11,1.050781011581421
+193127,PG,1962-09-12,1.0546879768371582
+193128,PG,1962-09-13,1.0390629768371582
+193129,PG,1962-09-14,1.0449219942092896
+193130,PG,1962-09-17,1.0625
+193131,PG,1962-09-18,1.0527340173721311
+193132,PG,1962-09-19,1.0566409826278689
+193133,PG,1962-09-20,1.0488280057907104
+193134,PG,1962-09-21,1.0078129768371582
+193135,PG,1962-09-24,0.984375
+193136,PG,1962-09-25,0.984375
+193137,PG,1962-09-26,0.9570310115814208
+193138,PG,1962-09-27,0.9492189884185792
+193139,PG,1962-09-28,0.9570310115814208
+193140,PG,1962-10-01,0.953125
+193141,PG,1962-10-02,0.9589840173721312
+193142,PG,1962-10-03,0.9648439884185792
+193143,PG,1962-10-04,0.9765629768371582
+193144,PG,1962-10-05,0.984375
+193145,PG,1962-10-08,0.984375
+193146,PG,1962-10-09,0.9785159826278688
+193147,PG,1962-10-10,0.984375
+193148,PG,1962-10-11,0.9882810115814208
+193149,PG,1962-10-12,0.9863280057907104
+193150,PG,1962-10-15,0.9921879768371582
+193151,PG,1962-10-16,0.9921879768371582
+193152,PG,1962-10-17,0.9824219942092896
+193153,PG,1962-10-18,0.953125
+193154,PG,1962-10-19,0.9550780057907104
+193155,PG,1962-10-22,0.9589840173721312
+193156,PG,1962-10-23,0.9394530057907104
+193157,PG,1962-10-24,0.953125
+193158,PG,1962-10-25,0.9453129768371582
+193159,PG,1962-10-26,0.9394530057907104
+193160,PG,1962-10-29,0.9550780057907104
+193161,PG,1962-10-30,0.9921879768371582
+193162,PG,1962-10-31,0.9863280057907104
+193163,PG,1962-11-01,0.9882810115814208
+193164,PG,1962-11-02,1.035156011581421
+193165,PG,1962-11-05,1.035156011581421
+193166,PG,1962-11-07,1.0390629768371582
+193167,PG,1962-11-08,1.0292969942092896
+193168,PG,1962-11-09,1.046875
+193169,PG,1962-11-12,1.0761719942092896
+193170,PG,1962-11-13,1.078125
+193171,PG,1962-11-14,1.0761719942092896
+193172,PG,1962-11-15,1.078125
+193173,PG,1962-11-16,1.0703129768371582
+193174,PG,1962-11-19,1.058593988418579
+193175,PG,1962-11-20,1.0605469942092896
+193176,PG,1962-11-21,1.074218988418579
+193177,PG,1962-11-23,1.0859379768371582
+193178,PG,1962-11-26,1.1015629768371582
+193179,PG,1962-11-27,1.1191409826278689
+193180,PG,1962-11-28,1.1171879768371582
+193181,PG,1962-11-29,1.1113280057907104
+193182,PG,1962-11-30,1.109375
+193183,PG,1962-12-03,1.1171879768371582
+193184,PG,1962-12-04,1.1503909826278689
+193185,PG,1962-12-05,1.152343988418579
+193186,PG,1962-12-06,1.144531011581421
+193187,PG,1962-12-07,1.1542969942092896
+193188,PG,1962-12-10,1.1503909826278689
+193189,PG,1962-12-11,1.152343988418579
+193190,PG,1962-12-12,1.1464840173721311
+193191,PG,1962-12-13,1.128906011581421
+193192,PG,1962-12-14,1.136718988418579
+193193,PG,1962-12-17,1.140625
+193194,PG,1962-12-18,1.113281011581421
+193195,PG,1962-12-19,1.128906011581421
+193196,PG,1962-12-20,1.125
+193197,PG,1962-12-21,1.121093988418579
+193198,PG,1962-12-24,1.121093988418579
+193199,PG,1962-12-26,1.1171879768371582
+193200,PG,1962-12-27,1.109375
+193201,PG,1962-12-28,1.1015629768371582
+193202,PG,1962-12-31,1.113281011581421
+193203,PG,1963-01-02,1.1074219942092896
+193204,PG,1963-01-03,1.121093988418579
+193205,PG,1963-01-04,1.144531011581421
+193206,PG,1963-01-07,1.1503909826278689
+193207,PG,1963-01-08,1.171875
+193208,PG,1963-01-09,1.144531011581421
+193209,PG,1963-01-10,1.144531011581421
+193210,PG,1963-01-11,1.1425780057907104
+193211,PG,1963-01-14,1.15625
+193212,PG,1963-01-15,1.144531011581421
+193213,PG,1963-01-16,1.1386719942092896
+193214,PG,1963-01-17,1.140625
+193215,PG,1963-01-18,1.1386719942092896
+193216,PG,1963-01-21,1.1503909826278689
+193217,PG,1963-01-22,1.140625
+193218,PG,1963-01-23,1.144531011581421
+193219,PG,1963-01-24,1.128906011581421
+193220,PG,1963-01-25,1.144531011581421
+193221,PG,1963-01-28,1.152343988418579
+193222,PG,1963-01-29,1.15625
+193223,PG,1963-01-30,1.125
+193224,PG,1963-01-31,1.144531011581421
+193225,PG,1963-02-01,1.1484379768371582
+193226,PG,1963-02-04,1.1484379768371582
+193227,PG,1963-02-05,1.1484379768371582
+193228,PG,1963-02-06,1.15625
+193229,PG,1963-02-07,1.160156011581421
+193230,PG,1963-02-08,1.1484379768371582
+193231,PG,1963-02-11,1.15625
+193232,PG,1963-02-12,1.160156011581421
+193233,PG,1963-02-13,1.1660159826278689
+193234,PG,1963-02-14,1.1621090173721311
+193235,PG,1963-02-15,1.160156011581421
+193236,PG,1963-02-18,1.1660159826278689
+193237,PG,1963-02-19,1.152343988418579
+193238,PG,1963-02-20,1.1484379768371582
+193239,PG,1963-02-21,1.125
+193240,PG,1963-02-25,1.1171879768371582
+193241,PG,1963-02-26,1.1191409826278689
+193242,PG,1963-02-27,1.1171879768371582
+193243,PG,1963-02-28,1.109375
+193244,PG,1963-03-01,1.089843988418579
+193245,PG,1963-03-04,1.1191409826278689
+193246,PG,1963-03-05,1.128906011581421
+193247,PG,1963-03-06,1.113281011581421
+193248,PG,1963-03-07,1.109375
+193249,PG,1963-03-08,1.113281011581421
+193250,PG,1963-03-11,1.105468988418579
+193251,PG,1963-03-12,1.113281011581421
+193252,PG,1963-03-13,1.1230469942092896
+193253,PG,1963-03-14,1.1230469942092896
+193254,PG,1963-03-15,1.1230469942092896
+193255,PG,1963-03-18,1.128906011581421
+193256,PG,1963-03-19,1.128906011581421
+193257,PG,1963-03-20,1.128906011581421
+193258,PG,1963-03-21,1.1347659826278689
+193259,PG,1963-03-22,1.144531011581421
+193260,PG,1963-03-25,1.1484379768371582
+193261,PG,1963-03-26,1.1640629768371582
+193262,PG,1963-03-27,1.175781011581421
+193263,PG,1963-03-28,1.1660159826278689
+193264,PG,1963-03-29,1.15625
+193265,PG,1963-04-01,1.160156011581421
+193266,PG,1963-04-02,1.140625
+193267,PG,1963-04-03,1.1503909826278689
+193268,PG,1963-04-04,1.167968988418579
+193269,PG,1963-04-05,1.171875
+193270,PG,1963-04-08,1.1953129768371582
+193271,PG,1963-04-09,1.21875
+193272,PG,1963-04-10,1.207031011581421
+193273,PG,1963-04-11,1.21875
+193274,PG,1963-04-15,1.238281011581421
+193275,PG,1963-04-16,1.2285159826278689
+193276,PG,1963-04-17,1.21875
+193277,PG,1963-04-18,1.21875
+193278,PG,1963-04-19,1.21875
+193279,PG,1963-04-22,1.222656011581421
+193280,PG,1963-04-23,1.2285159826278689
+193281,PG,1963-04-24,1.2207030057907104
+193282,PG,1963-04-25,1.21875
+193283,PG,1963-04-26,1.214843988418579
+193284,PG,1963-04-29,1.222656011581421
+193285,PG,1963-04-30,1.214843988418579
+193286,PG,1963-05-01,1.21875
+193287,PG,1963-05-02,1.2167969942092896
+193288,PG,1963-05-03,1.2109379768371582
+193289,PG,1963-05-06,1.203125
+193290,PG,1963-05-07,1.199218988418579
+193291,PG,1963-05-08,1.199218988418579
+193292,PG,1963-05-09,1.2128909826278689
+193293,PG,1963-05-10,1.21875
+193294,PG,1963-05-13,1.214843988418579
+193295,PG,1963-05-14,1.21875
+193296,PG,1963-05-15,1.2167969942092896
+193297,PG,1963-05-16,1.21875
+193298,PG,1963-05-17,1.21875
+193299,PG,1963-05-20,1.21875
+193300,PG,1963-05-21,1.21875
+193301,PG,1963-05-22,1.2167969942092896
+193302,PG,1963-05-23,1.2167969942092896
+193303,PG,1963-05-24,1.2109379768371582
+193304,PG,1963-05-27,1.214843988418579
+193305,PG,1963-05-28,1.203125
+193306,PG,1963-05-29,1.203125
+193307,PG,1963-05-31,1.1953129768371582
+193308,PG,1963-06-03,1.1972659826278689
+193309,PG,1963-06-04,1.1953129768371582
+193310,PG,1963-06-05,1.1894530057907104
+193311,PG,1963-06-06,1.1933590173721311
+193312,PG,1963-06-07,1.1875
+193313,PG,1963-06-10,1.1796879768371582
+193314,PG,1963-06-11,1.171875
+193315,PG,1963-06-12,1.1699219942092896
+193316,PG,1963-06-13,1.160156011581421
+193317,PG,1963-06-14,1.1582030057907104
+193318,PG,1963-06-17,1.160156011581421
+193319,PG,1963-06-18,1.1738280057907104
+193320,PG,1963-06-19,1.1777340173721311
+193321,PG,1963-06-20,1.183593988418579
+193322,PG,1963-06-21,1.183593988418579
+193323,PG,1963-06-24,1.1738280057907104
+193324,PG,1963-06-25,1.1777340173721311
+193325,PG,1963-06-26,1.1777340173721311
+193326,PG,1963-06-27,1.1777340173721311
+193327,PG,1963-06-28,1.183593988418579
+193328,PG,1963-07-01,1.1933590173721311
+193329,PG,1963-07-02,1.1953129768371582
+193330,PG,1963-07-03,1.199218988418579
+193331,PG,1963-07-05,1.2128909826278689
+193332,PG,1963-07-08,1.207031011581421
+193333,PG,1963-07-09,1.2050780057907104
+193334,PG,1963-07-10,1.203125
+193335,PG,1963-07-11,1.2089840173721311
+193336,PG,1963-07-12,1.2050780057907104
+193337,PG,1963-07-15,1.2011719942092896
+193338,PG,1963-07-16,1.1953129768371582
+193339,PG,1963-07-17,1.183593988418579
+193340,PG,1963-07-18,1.175781011581421
+193341,PG,1963-07-19,1.167968988418579
+193342,PG,1963-07-22,1.171875
+193343,PG,1963-07-23,1.1699219942092896
+193344,PG,1963-07-24,1.160156011581421
+193345,PG,1963-07-25,1.144531011581421
+193346,PG,1963-07-26,1.136718988418579
+193347,PG,1963-07-29,1.136718988418579
+193348,PG,1963-07-30,1.1464840173721311
+193349,PG,1963-07-31,1.144531011581421
+193350,PG,1963-08-01,1.1328129768371582
+193351,PG,1963-08-02,1.1484379768371582
+193352,PG,1963-08-05,1.1484379768371582
+193353,PG,1963-08-06,1.152343988418579
+193354,PG,1963-08-07,1.1699219942092896
+193355,PG,1963-08-08,1.171875
+193356,PG,1963-08-09,1.1855469942092896
+193357,PG,1963-08-12,1.2128909826278689
+193358,PG,1963-08-13,1.21875
+193359,PG,1963-08-14,1.2363280057907104
+193360,PG,1963-08-15,1.238281011581421
+193361,PG,1963-08-16,1.2441409826278689
+193362,PG,1963-08-19,1.2480469942092896
+193363,PG,1963-08-20,1.234375
+193364,PG,1963-08-21,1.2402340173721311
+193365,PG,1963-08-22,1.2402340173721311
+193366,PG,1963-08-23,1.230468988418579
+193367,PG,1963-08-26,1.2109379768371582
+193368,PG,1963-08-27,1.2246090173721311
+193369,PG,1963-08-28,1.21875
+193370,PG,1963-08-29,1.21875
+193371,PG,1963-08-30,1.230468988418579
+193372,PG,1963-09-03,1.238281011581421
+193373,PG,1963-09-04,1.2421879768371582
+193374,PG,1963-09-05,1.25
+193375,PG,1963-09-06,1.25
+193376,PG,1963-09-09,1.2324219942092896
+193377,PG,1963-09-10,1.2363280057907104
+193378,PG,1963-09-11,1.238281011581421
+193379,PG,1963-09-12,1.2441409826278689
+193380,PG,1963-09-13,1.234375
+193381,PG,1963-09-16,1.234375
+193382,PG,1963-09-17,1.234375
+193383,PG,1963-09-18,1.234375
+193384,PG,1963-09-19,1.2421879768371582
+193385,PG,1963-09-20,1.234375
+193386,PG,1963-09-23,1.2421879768371582
+193387,PG,1963-09-24,1.2285159826278689
+193388,PG,1963-09-25,1.2285159826278689
+193389,PG,1963-09-26,1.230468988418579
+193390,PG,1963-09-27,1.2265629768371582
+193391,PG,1963-09-30,1.234375
+193392,PG,1963-10-01,1.2402340173721311
+193393,PG,1963-10-02,1.238281011581421
+193394,PG,1963-10-03,1.234375
+193395,PG,1963-10-04,1.2421879768371582
+193396,PG,1963-10-07,1.238281011581421
+193397,PG,1963-10-08,1.2324219942092896
+193398,PG,1963-10-09,1.2246090173721311
+193399,PG,1963-10-10,1.21875
+193400,PG,1963-10-11,1.2324219942092896
+193401,PG,1963-10-14,1.234375
+193402,PG,1963-10-15,1.2421879768371582
+193403,PG,1963-10-16,1.25
+193404,PG,1963-10-17,1.2597659826278689
+193405,PG,1963-10-18,1.2636719942092896
+193406,PG,1963-10-21,1.2558590173721311
+193407,PG,1963-10-22,1.2578129768371582
+193408,PG,1963-10-23,1.2519530057907104
+193409,PG,1963-10-24,1.2480469942092896
+193410,PG,1963-10-25,1.234375
+193411,PG,1963-10-28,1.2441409826278689
+193412,PG,1963-10-29,1.238281011581421
+193413,PG,1963-10-30,1.234375
+193414,PG,1963-10-31,1.238281011581421
+193415,PG,1963-11-01,1.238281011581421
+193416,PG,1963-11-04,1.230468988418579
+193417,PG,1963-11-06,1.234375
+193418,PG,1963-11-07,1.2324219942092896
+193419,PG,1963-11-08,1.230468988418579
+193420,PG,1963-11-11,1.2363280057907104
+193421,PG,1963-11-12,1.222656011581421
+193422,PG,1963-11-13,1.230468988418579
+193423,PG,1963-11-14,1.234375
+193424,PG,1963-11-15,1.2402340173721311
+193425,PG,1963-11-18,1.222656011581421
+193426,PG,1963-11-19,1.2207030057907104
+193427,PG,1963-11-20,1.2285159826278689
+193428,PG,1963-11-21,1.222656011581421
+193429,PG,1963-11-22,1.2128909826278689
+193430,PG,1963-11-26,1.2441409826278689
+193431,PG,1963-11-27,1.2402340173721311
+193432,PG,1963-11-29,1.238281011581421
+193433,PG,1963-12-02,1.2441409826278689
+193434,PG,1963-12-03,1.2480469942092896
+193435,PG,1963-12-04,1.2402340173721311
+193436,PG,1963-12-05,1.25
+193437,PG,1963-12-06,1.2402340173721311
+193438,PG,1963-12-09,1.238281011581421
+193439,PG,1963-12-10,1.2402340173721311
+193440,PG,1963-12-11,1.2363280057907104
+193441,PG,1963-12-12,1.2402340173721311
+193442,PG,1963-12-13,1.246093988418579
+193443,PG,1963-12-16,1.246093988418579
+193444,PG,1963-12-17,1.246093988418579
+193445,PG,1963-12-18,1.2441409826278689
+193446,PG,1963-12-19,1.2519530057907104
+193447,PG,1963-12-20,1.261718988418579
+193448,PG,1963-12-23,1.234375
+193449,PG,1963-12-24,1.2285159826278689
+193450,PG,1963-12-26,1.238281011581421
+193451,PG,1963-12-27,1.238281011581421
+193452,PG,1963-12-30,1.2265629768371582
+193453,PG,1963-12-31,1.2480469942092896
+193454,PG,1964-01-02,1.2324219942092896
+193455,PG,1964-01-03,1.2480469942092896
+193456,PG,1964-01-06,1.2480469942092896
+193457,PG,1964-01-07,1.2363280057907104
+193458,PG,1964-01-08,1.238281011581421
+193459,PG,1964-01-09,1.238281011581421
+193460,PG,1964-01-10,1.238281011581421
+193461,PG,1964-01-13,1.238281011581421
+193462,PG,1964-01-14,1.2441409826278689
+193463,PG,1964-01-15,1.25
+193464,PG,1964-01-16,1.2578129768371582
+193465,PG,1964-01-17,1.2597659826278689
+193466,PG,1964-01-20,1.261718988418579
+193467,PG,1964-01-21,1.2558590173721311
+193468,PG,1964-01-22,1.3027340173721311
+193469,PG,1964-01-23,1.2988280057907104
+193470,PG,1964-01-24,1.2890629768371582
+193471,PG,1964-01-27,1.28125
+193472,PG,1964-01-28,1.28125
+193473,PG,1964-01-29,1.2792969942092896
+193474,PG,1964-01-30,1.2753909826278689
+193475,PG,1964-01-31,1.2832030057907104
+193476,PG,1964-02-03,1.292968988418579
+193477,PG,1964-02-04,1.285156011581421
+193478,PG,1964-02-05,1.2597659826278689
+193479,PG,1964-02-06,1.2558590173721311
+193480,PG,1964-02-07,1.261718988418579
+193481,PG,1964-02-10,1.2675780057907104
+193482,PG,1964-02-11,1.265625
+193483,PG,1964-02-12,1.2578129768371582
+193484,PG,1964-02-13,1.2578129768371582
+193485,PG,1964-02-14,1.2714840173721311
+193486,PG,1964-02-17,1.2714840173721311
+193487,PG,1964-02-18,1.2734379768371582
+193488,PG,1964-02-19,1.277343988418579
+193489,PG,1964-02-20,1.2949219942092896
+193490,PG,1964-02-24,1.300781011581421
+193491,PG,1964-02-25,1.292968988418579
+193492,PG,1964-02-26,1.285156011581421
+193493,PG,1964-02-27,1.28125
+193494,PG,1964-02-28,1.2753909826278689
+193495,PG,1964-03-02,1.2636719942092896
+193496,PG,1964-03-03,1.2714840173721311
+193497,PG,1964-03-04,1.2792969942092896
+193498,PG,1964-03-05,1.2890629768371582
+193499,PG,1964-03-06,1.2910159826278689
+193500,PG,1964-03-09,1.28125
+193501,PG,1964-03-10,1.300781011581421
+193502,PG,1964-03-11,1.300781011581421
+193503,PG,1964-03-12,1.3183590173721311
+193504,PG,1964-03-13,1.316406011581421
+193505,PG,1964-03-16,1.3300780057907104
+193506,PG,1964-03-17,1.3515629768371582
+193507,PG,1964-03-18,1.347656011581421
+193508,PG,1964-03-19,1.34375
+193509,PG,1964-03-20,1.339843988418579
+193510,PG,1964-03-23,1.3261719942092896
+193511,PG,1964-03-24,1.328125
+193512,PG,1964-03-25,1.3261719942092896
+193513,PG,1964-03-26,1.328125
+193514,PG,1964-03-30,1.3222659826278689
+193515,PG,1964-03-31,1.3222659826278689
+193516,PG,1964-04-01,1.3222659826278689
+193517,PG,1964-04-02,1.3222659826278689
+193518,PG,1964-04-03,1.3261719942092896
+193519,PG,1964-04-06,1.3183590173721311
+193520,PG,1964-04-07,1.3222659826278689
+193521,PG,1964-04-08,1.3125
+193522,PG,1964-04-09,1.308593988418579
+193523,PG,1964-04-10,1.300781011581421
+193524,PG,1964-04-13,1.3105469942092896
+193525,PG,1964-04-14,1.3203129768371582
+193526,PG,1964-04-15,1.316406011581421
+193527,PG,1964-04-16,1.3125
+193528,PG,1964-04-17,1.300781011581421
+193529,PG,1964-04-20,1.3046879768371582
+193530,PG,1964-04-21,1.3027340173721311
+193531,PG,1964-04-22,1.2792969942092896
+193532,PG,1964-04-23,1.2890629768371582
+193533,PG,1964-04-24,1.285156011581421
+193534,PG,1964-04-27,1.28125
+193535,PG,1964-04-28,1.265625
+193536,PG,1964-04-29,1.2734379768371582
+193537,PG,1964-04-30,1.269531011581421
+193538,PG,1964-05-01,1.2792969942092896
+193539,PG,1964-05-04,1.2890629768371582
+193540,PG,1964-05-05,1.292968988418579
+193541,PG,1964-05-06,1.28125
+193542,PG,1964-05-07,1.277343988418579
+193543,PG,1964-05-08,1.2871090173721311
+193544,PG,1964-05-11,1.2832030057907104
+193545,PG,1964-05-12,1.277343988418579
+193546,PG,1964-05-13,1.2734379768371582
+193547,PG,1964-05-14,1.2636719942092896
+193548,PG,1964-05-15,1.28125
+193549,PG,1964-05-18,1.2636719942092896
+193550,PG,1964-05-19,1.2890629768371582
+193551,PG,1964-05-20,1.2890629768371582
+193552,PG,1964-05-21,1.2910159826278689
+193553,PG,1964-05-22,1.2792969942092896
+193554,PG,1964-05-25,1.265625
+193555,PG,1964-05-26,1.2792969942092896
+193556,PG,1964-05-27,1.269531011581421
+193557,PG,1964-05-28,1.253906011581421
+193558,PG,1964-06-01,1.253906011581421
+193559,PG,1964-06-02,1.261718988418579
+193560,PG,1964-06-03,1.261718988418579
+193561,PG,1964-06-04,1.2558590173721311
+193562,PG,1964-06-05,1.2636719942092896
+193563,PG,1964-06-08,1.2597659826278689
+193564,PG,1964-06-09,1.277343988418579
+193565,PG,1964-06-10,1.2636719942092896
+193566,PG,1964-06-11,1.277343988418579
+193567,PG,1964-06-12,1.285156011581421
+193568,PG,1964-06-15,1.28125
+193569,PG,1964-06-16,1.28125
+193570,PG,1964-06-17,1.2871090173721311
+193571,PG,1964-06-18,1.28125
+193572,PG,1964-06-19,1.285156011581421
+193573,PG,1964-06-22,1.2753909826278689
+193574,PG,1964-06-23,1.277343988418579
+193575,PG,1964-06-24,1.2910159826278689
+193576,PG,1964-06-25,1.3105469942092896
+193577,PG,1964-06-26,1.3125
+193578,PG,1964-06-29,1.3066409826278689
+193579,PG,1964-06-30,1.292968988418579
+193580,PG,1964-07-01,1.3066409826278689
+193581,PG,1964-07-02,1.3125
+193582,PG,1964-07-06,1.316406011581421
+193583,PG,1964-07-07,1.328125
+193584,PG,1964-07-08,1.3261719942092896
+193585,PG,1964-07-09,1.3203129768371582
+193586,PG,1964-07-10,1.324218988418579
+193587,PG,1964-07-13,1.3203129768371582
+193588,PG,1964-07-14,1.316406011581421
+193589,PG,1964-07-15,1.292968988418579
+193590,PG,1964-07-16,1.3183590173721311
+193591,PG,1964-07-17,1.3378909826278689
+193592,PG,1964-07-20,1.3359379768371582
+193593,PG,1964-07-21,1.3417969942092896
+193594,PG,1964-07-22,1.332031011581421
+193595,PG,1964-07-23,1.339843988418579
+193596,PG,1964-07-24,1.3222659826278689
+193597,PG,1964-07-27,1.3300780057907104
+193598,PG,1964-07-28,1.3203129768371582
+193599,PG,1964-07-29,1.3261719942092896
+193600,PG,1964-07-30,1.316406011581421
+193601,PG,1964-07-31,1.316406011581421
+193602,PG,1964-08-03,1.3125
+193603,PG,1964-08-04,1.308593988418579
+193604,PG,1964-08-05,1.292968988418579
+193605,PG,1964-08-06,1.285156011581421
+193606,PG,1964-08-07,1.292968988418579
+193607,PG,1964-08-10,1.2871090173721311
+193608,PG,1964-08-11,1.292968988418579
+193609,PG,1964-08-12,1.300781011581421
+193610,PG,1964-08-13,1.3261719942092896
+193611,PG,1964-08-14,1.3183590173721311
+193612,PG,1964-08-17,1.3261719942092896
+193613,PG,1964-08-18,1.332031011581421
+193614,PG,1964-08-19,1.3203129768371582
+193615,PG,1964-08-20,1.328125
+193616,PG,1964-08-21,1.3261719942092896
+193617,PG,1964-08-24,1.3222659826278689
+193618,PG,1964-08-25,1.308593988418579
+193619,PG,1964-08-26,1.3125
+193620,PG,1964-08-27,1.3125
+193621,PG,1964-08-28,1.3203129768371582
+193622,PG,1964-08-31,1.3183590173721311
+193623,PG,1964-09-01,1.3066409826278689
+193624,PG,1964-09-02,1.3066409826278689
+193625,PG,1964-09-03,1.300781011581421
+193626,PG,1964-09-04,1.3066409826278689
+193627,PG,1964-09-08,1.3027340173721311
+193628,PG,1964-09-09,1.296875
+193629,PG,1964-09-10,1.2949219942092896
+193630,PG,1964-09-11,1.3046879768371582
+193631,PG,1964-09-14,1.3066409826278689
+193632,PG,1964-09-15,1.3046879768371582
+193633,PG,1964-09-16,1.2988280057907104
+193634,PG,1964-09-17,1.2832030057907104
+193635,PG,1964-09-18,1.292968988418579
+193636,PG,1964-09-21,1.2988280057907104
+193637,PG,1964-09-22,1.2988280057907104
+193638,PG,1964-09-23,1.316406011581421
+193639,PG,1964-09-24,1.3125
+193640,PG,1964-09-25,1.316406011581421
+193641,PG,1964-09-28,1.3203129768371582
+193642,PG,1964-09-29,1.3125
+193643,PG,1964-09-30,1.324218988418579
+193644,PG,1964-10-01,1.328125
+193645,PG,1964-10-02,1.3359379768371582
+193646,PG,1964-10-05,1.3300780057907104
+193647,PG,1964-10-06,1.328125
+193648,PG,1964-10-07,1.3222659826278689
+193649,PG,1964-10-08,1.3222659826278689
+193650,PG,1964-10-09,1.328125
+193651,PG,1964-10-12,1.3144530057907104
+193652,PG,1964-10-13,1.3261719942092896
+193653,PG,1964-10-14,1.3222659826278689
+193654,PG,1964-10-15,1.300781011581421
+193655,PG,1964-10-16,1.328125
+193656,PG,1964-10-19,1.324218988418579
+193657,PG,1964-10-20,1.3027340173721311
+193658,PG,1964-10-21,1.316406011581421
+193659,PG,1964-10-22,1.328125
+193660,PG,1964-10-23,1.3125
+193661,PG,1964-10-26,1.308593988418579
+193662,PG,1964-10-27,1.300781011581421
+193663,PG,1964-10-28,1.296875
+193664,PG,1964-10-29,1.296875
+193665,PG,1964-10-30,1.3046879768371582
+193666,PG,1964-11-02,1.3046879768371582
+193667,PG,1964-11-04,1.296875
+193668,PG,1964-11-05,1.2832030057907104
+193669,PG,1964-11-06,1.2871090173721311
+193670,PG,1964-11-09,1.2890629768371582
+193671,PG,1964-11-10,1.2714840173721311
+193672,PG,1964-11-11,1.2753909826278689
+193673,PG,1964-11-12,1.2734379768371582
+193674,PG,1964-11-13,1.265625
+193675,PG,1964-11-16,1.2578129768371582
+193676,PG,1964-11-17,1.2597659826278689
+193677,PG,1964-11-18,1.2597659826278689
+193678,PG,1964-11-19,1.2558590173721311
+193679,PG,1964-11-20,1.2714840173721311
+193680,PG,1964-11-23,1.265625
+193681,PG,1964-11-24,1.2578129768371582
+193682,PG,1964-11-25,1.2578129768371582
+193683,PG,1964-11-27,1.2558590173721311
+193684,PG,1964-11-30,1.234375
+193685,PG,1964-12-01,1.2363280057907104
+193686,PG,1964-12-02,1.25
+193687,PG,1964-12-03,1.2675780057907104
+193688,PG,1964-12-04,1.2714840173721311
+193689,PG,1964-12-07,1.28125
+193690,PG,1964-12-08,1.277343988418579
+193691,PG,1964-12-09,1.2792969942092896
+193692,PG,1964-12-10,1.2734379768371582
+193693,PG,1964-12-11,1.265625
+193694,PG,1964-12-14,1.2734379768371582
+193695,PG,1964-12-15,1.265625
+193696,PG,1964-12-16,1.2734379768371582
+193697,PG,1964-12-17,1.28125
+193698,PG,1964-12-18,1.2734379768371582
+193699,PG,1964-12-21,1.269531011581421
+193700,PG,1964-12-22,1.261718988418579
+193701,PG,1964-12-23,1.2792969942092896
+193702,PG,1964-12-24,1.246093988418579
+193703,PG,1964-12-28,1.238281011581421
+193704,PG,1964-12-29,1.2441409826278689
+193705,PG,1964-12-30,1.269531011581421
+193706,PG,1964-12-31,1.2734379768371582
+193707,PG,1965-01-04,1.269531011581421
+193708,PG,1965-01-05,1.269531011581421
+193709,PG,1965-01-06,1.2578129768371582
+193710,PG,1965-01-07,1.265625
+193711,PG,1965-01-08,1.2675780057907104
+193712,PG,1965-01-11,1.2734379768371582
+193713,PG,1965-01-12,1.2792969942092896
+193714,PG,1965-01-13,1.2734379768371582
+193715,PG,1965-01-14,1.28125
+193716,PG,1965-01-15,1.2675780057907104
+193717,PG,1965-01-18,1.277343988418579
+193718,PG,1965-01-19,1.2714840173721311
+193719,PG,1965-01-20,1.2734379768371582
+193720,PG,1965-01-21,1.2636719942092896
+193721,PG,1965-01-22,1.2519530057907104
+193722,PG,1965-01-25,1.2558590173721311
+193723,PG,1965-01-26,1.2519530057907104
+193724,PG,1965-01-27,1.2246090173721311
+193725,PG,1965-01-28,1.214843988418579
+193726,PG,1965-01-29,1.214843988418579
+193727,PG,1965-02-01,1.2089840173721311
+193728,PG,1965-02-02,1.2167969942092896
+193729,PG,1965-02-03,1.2265629768371582
+193730,PG,1965-02-04,1.2324219942092896
+193731,PG,1965-02-05,1.2285159826278689
+193732,PG,1965-02-08,1.2128909826278689
+193733,PG,1965-02-09,1.2089840173721311
+193734,PG,1965-02-10,1.2011719942092896
+193735,PG,1965-02-11,1.183593988418579
+193736,PG,1965-02-12,1.183593988418579
+193737,PG,1965-02-15,1.1738280057907104
+193738,PG,1965-02-16,1.1738280057907104
+193739,PG,1965-02-17,1.175781011581421
+193740,PG,1965-02-18,1.1738280057907104
+193741,PG,1965-02-19,1.175781011581421
+193742,PG,1965-02-23,1.1738280057907104
+193743,PG,1965-02-24,1.1816409826278689
+193744,PG,1965-02-25,1.175781011581421
+193745,PG,1965-02-26,1.1777340173721311
+193746,PG,1965-03-01,1.1699219942092896
+193747,PG,1965-03-02,1.1660159826278689
+193748,PG,1965-03-03,1.1640629768371582
+193749,PG,1965-03-04,1.15625
+193750,PG,1965-03-05,1.1640629768371582
+193751,PG,1965-03-08,1.160156011581421
+193752,PG,1965-03-09,1.1621090173721311
+193753,PG,1965-03-10,1.171875
+193754,PG,1965-03-11,1.1640629768371582
+193755,PG,1965-03-12,1.171875
+193756,PG,1965-03-15,1.1640629768371582
+193757,PG,1965-03-16,1.15625
+193758,PG,1965-03-17,1.1484379768371582
+193759,PG,1965-03-18,1.140625
+193760,PG,1965-03-19,1.15625
+193761,PG,1965-03-22,1.1542969942092896
+193762,PG,1965-03-23,1.1640629768371582
+193763,PG,1965-03-24,1.160156011581421
+193764,PG,1965-03-25,1.1582030057907104
+193765,PG,1965-03-26,1.1542969942092896
+193766,PG,1965-03-29,1.1484379768371582
+193767,PG,1965-03-30,1.1464840173721311
+193768,PG,1965-03-31,1.152343988418579
+193769,PG,1965-04-01,1.144531011581421
+193770,PG,1965-04-02,1.1464840173721311
+193771,PG,1965-04-05,1.152343988418579
+193772,PG,1965-04-06,1.1425780057907104
+193773,PG,1965-04-07,1.136718988418579
+193774,PG,1965-04-08,1.1328129768371582
+193775,PG,1965-04-09,1.136718988418579
+193776,PG,1965-04-12,1.136718988418579
+193777,PG,1965-04-13,1.1308590173721311
+193778,PG,1965-04-14,1.128906011581421
+193779,PG,1965-04-15,1.1308590173721311
+193780,PG,1965-04-19,1.1269530057907104
+193781,PG,1965-04-20,1.1113280057907104
+193782,PG,1965-04-21,1.113281011581421
+193783,PG,1965-04-22,1.109375
+193784,PG,1965-04-23,1.1035159826278689
+193785,PG,1965-04-26,1.0996090173721311
+193786,PG,1965-04-27,1.1191409826278689
+193787,PG,1965-04-28,1.140625
+193788,PG,1965-04-29,1.144531011581421
+193789,PG,1965-04-30,1.1796879768371582
+193790,PG,1965-05-03,1.1699219942092896
+193791,PG,1965-05-04,1.1660159826278689
+193792,PG,1965-05-05,1.1621090173721311
+193793,PG,1965-05-06,1.15625
+193794,PG,1965-05-07,1.160156011581421
+193795,PG,1965-05-10,1.15625
+193796,PG,1965-05-11,1.1542969942092896
+193797,PG,1965-05-12,1.152343988418579
+193798,PG,1965-05-13,1.1582030057907104
+193799,PG,1965-05-14,1.1621090173721311
+193800,PG,1965-05-17,1.1582030057907104
+193801,PG,1965-05-18,1.160156011581421
+193802,PG,1965-05-19,1.167968988418579
+193803,PG,1965-05-20,1.171875
+193804,PG,1965-05-21,1.175781011581421
+193805,PG,1965-05-24,1.1699219942092896
+193806,PG,1965-05-25,1.1699219942092896
+193807,PG,1965-05-26,1.1640629768371582
+193808,PG,1965-05-27,1.1542969942092896
+193809,PG,1965-05-28,1.1542969942092896
+193810,PG,1965-06-01,1.152343988418579
+193811,PG,1965-06-02,1.140625
+193812,PG,1965-06-03,1.121093988418579
+193813,PG,1965-06-04,1.1308590173721311
+193814,PG,1965-06-07,1.1484379768371582
+193815,PG,1965-06-08,1.136718988418579
+193816,PG,1965-06-09,1.1328129768371582
+193817,PG,1965-06-10,1.1269530057907104
+193818,PG,1965-06-11,1.128906011581421
+193819,PG,1965-06-14,1.125
+193820,PG,1965-06-15,1.1328129768371582
+193821,PG,1965-06-16,1.125
+193822,PG,1965-06-17,1.125
+193823,PG,1965-06-18,1.1269530057907104
+193824,PG,1965-06-21,1.125
+193825,PG,1965-06-22,1.1191409826278689
+193826,PG,1965-06-23,1.1152340173721311
+193827,PG,1965-06-24,1.113281011581421
+193828,PG,1965-06-25,1.1113280057907104
+193829,PG,1965-06-28,1.113281011581421
+193830,PG,1965-06-29,1.109375
+193831,PG,1965-06-30,1.128906011581421
+193832,PG,1965-07-01,1.1328129768371582
+193833,PG,1965-07-02,1.1308590173721311
+193834,PG,1965-07-06,1.140625
+193835,PG,1965-07-07,1.140625
+193836,PG,1965-07-08,1.15625
+193837,PG,1965-07-09,1.1660159826278689
+193838,PG,1965-07-12,1.1640629768371582
+193839,PG,1965-07-13,1.1582030057907104
+193840,PG,1965-07-14,1.1699219942092896
+193841,PG,1965-07-15,1.1582030057907104
+193842,PG,1965-07-16,1.1425780057907104
+193843,PG,1965-07-19,1.1464840173721311
+193844,PG,1965-07-20,1.1347659826278689
+193845,PG,1965-07-21,1.1152340173721311
+193846,PG,1965-07-22,1.144531011581421
+193847,PG,1965-07-23,1.140625
+193848,PG,1965-07-26,1.1328129768371582
+193849,PG,1965-07-27,1.136718988418579
+193850,PG,1965-07-28,1.136718988418579
+193851,PG,1965-07-29,1.1484379768371582
+193852,PG,1965-07-30,1.1503909826278689
+193853,PG,1965-08-02,1.152343988418579
+193854,PG,1965-08-03,1.152343988418579
+193855,PG,1965-08-04,1.144531011581421
+193856,PG,1965-08-05,1.144531011581421
+193857,PG,1965-08-06,1.1484379768371582
+193858,PG,1965-08-09,1.136718988418579
+193859,PG,1965-08-10,1.125
+193860,PG,1965-08-11,1.1191409826278689
+193861,PG,1965-08-12,1.1230469942092896
+193862,PG,1965-08-13,1.136718988418579
+193863,PG,1965-08-16,1.125
+193864,PG,1965-08-17,1.121093988418579
+193865,PG,1965-08-18,1.113281011581421
+193866,PG,1965-08-19,1.109375
+193867,PG,1965-08-20,1.1113280057907104
+193868,PG,1965-08-23,1.109375
+193869,PG,1965-08-24,1.1074219942092896
+193870,PG,1965-08-25,1.1015629768371582
+193871,PG,1965-08-26,1.1015629768371582
+193872,PG,1965-08-27,1.1171879768371582
+193873,PG,1965-08-30,1.121093988418579
+193874,PG,1965-08-31,1.1152340173721311
+193875,PG,1965-09-01,1.1113280057907104
+193876,PG,1965-09-02,1.1113280057907104
+193877,PG,1965-09-03,1.1113280057907104
+193878,PG,1965-09-07,1.121093988418579
+193879,PG,1965-09-08,1.1191409826278689
+193880,PG,1965-09-09,1.1230469942092896
+193881,PG,1965-09-10,1.1113280057907104
+193882,PG,1965-09-13,1.109375
+193883,PG,1965-09-14,1.1191409826278689
+193884,PG,1965-09-15,1.128906011581421
+193885,PG,1965-09-16,1.1308590173721311
+193886,PG,1965-09-17,1.1308590173721311
+193887,PG,1965-09-20,1.121093988418579
+193888,PG,1965-09-21,1.113281011581421
+193889,PG,1965-09-22,1.1171879768371582
+193890,PG,1965-09-23,1.097656011581421
+193891,PG,1965-09-24,1.105468988418579
+193892,PG,1965-09-27,1.0996090173721311
+193893,PG,1965-09-28,1.113281011581421
+193894,PG,1965-09-29,1.113281011581421
+193895,PG,1965-09-30,1.121093988418579
+193896,PG,1965-10-01,1.1074219942092896
+193897,PG,1965-10-04,1.109375
+193898,PG,1965-10-05,1.1152340173721311
+193899,PG,1965-10-06,1.1191409826278689
+193900,PG,1965-10-07,1.105468988418579
+193901,PG,1965-10-08,1.121093988418579
+193902,PG,1965-10-11,1.1191409826278689
+193903,PG,1965-10-12,1.1230469942092896
+193904,PG,1965-10-13,1.1152340173721311
+193905,PG,1965-10-14,1.097656011581421
+193906,PG,1965-10-15,1.097656011581421
+193907,PG,1965-10-18,1.113281011581421
+193908,PG,1965-10-19,1.105468988418579
+193909,PG,1965-10-20,1.0957030057907104
+193910,PG,1965-10-21,1.09375
+193911,PG,1965-10-22,1.0917969942092896
+193912,PG,1965-10-25,1.0859379768371582
+193913,PG,1965-10-26,1.089843988418579
+193914,PG,1965-10-27,1.0917969942092896
+193915,PG,1965-10-28,1.1015629768371582
+193916,PG,1965-10-29,1.097656011581421
+193917,PG,1965-11-01,1.0996090173721311
+193918,PG,1965-11-03,1.0957030057907104
+193919,PG,1965-11-04,1.0996090173721311
+193920,PG,1965-11-05,1.105468988418579
+193921,PG,1965-11-08,1.097656011581421
+193922,PG,1965-11-09,1.1015629768371582
+193923,PG,1965-11-10,1.097656011581421
+193924,PG,1965-11-11,1.09375
+193925,PG,1965-11-12,1.0917969942092896
+193926,PG,1965-11-15,1.0996090173721311
+193927,PG,1965-11-16,1.09375
+193928,PG,1965-11-17,1.0917969942092896
+193929,PG,1965-11-18,1.1074219942092896
+193930,PG,1965-11-19,1.0996090173721311
+193931,PG,1965-11-22,1.097656011581421
+193932,PG,1965-11-23,1.1015629768371582
+193933,PG,1965-11-24,1.1074219942092896
+193934,PG,1965-11-26,1.105468988418579
+193935,PG,1965-11-29,1.113281011581421
+193936,PG,1965-11-30,1.1171879768371582
+193937,PG,1965-12-01,1.1191409826278689
+193938,PG,1965-12-02,1.121093988418579
+193939,PG,1965-12-03,1.121093988418579
+193940,PG,1965-12-06,1.113281011581421
+193941,PG,1965-12-07,1.113281011581421
+193942,PG,1965-12-08,1.0996090173721311
+193943,PG,1965-12-09,1.0839840173721311
+193944,PG,1965-12-10,1.097656011581421
+193945,PG,1965-12-13,1.0917969942092896
+193946,PG,1965-12-14,1.0800780057907104
+193947,PG,1965-12-15,1.074218988418579
+193948,PG,1965-12-16,1.0703129768371582
+193949,PG,1965-12-17,1.0722659826278689
+193950,PG,1965-12-20,1.0703129768371582
+193951,PG,1965-12-21,1.0703129768371582
+193952,PG,1965-12-22,1.0839840173721311
+193953,PG,1965-12-23,1.0859379768371582
+193954,PG,1965-12-27,1.074218988418579
+193955,PG,1965-12-28,1.078125
+193956,PG,1965-12-29,1.078125
+193957,PG,1965-12-30,1.078125
+193958,PG,1965-12-31,1.0839840173721311
+193959,PG,1966-01-03,1.078125
+193960,PG,1966-01-04,1.0722659826278689
+193961,PG,1966-01-05,1.078125
+193962,PG,1966-01-06,1.0761719942092896
+193963,PG,1966-01-07,1.074218988418579
+193964,PG,1966-01-10,1.0683590173721311
+193965,PG,1966-01-11,1.0703129768371582
+193966,PG,1966-01-12,1.0722659826278689
+193967,PG,1966-01-13,1.074218988418579
+193968,PG,1966-01-14,1.0703129768371582
+193969,PG,1966-01-17,1.074218988418579
+193970,PG,1966-01-18,1.078125
+193971,PG,1966-01-19,1.0683590173721311
+193972,PG,1966-01-20,1.0605469942092896
+193973,PG,1966-01-21,1.046875
+193974,PG,1966-01-24,1.0644530057907104
+193975,PG,1966-01-25,1.0722659826278689
+193976,PG,1966-01-26,1.078125
+193977,PG,1966-01-27,1.089843988418579
+193978,PG,1966-01-28,1.0917969942092896
+193979,PG,1966-01-31,1.0859379768371582
+193980,PG,1966-02-01,1.0859379768371582
+193981,PG,1966-02-02,1.0917969942092896
+193982,PG,1966-02-03,1.0703129768371582
+193983,PG,1966-02-04,1.0859379768371582
+193984,PG,1966-02-07,1.078125
+193985,PG,1966-02-08,1.074218988418579
+193986,PG,1966-02-09,1.0703129768371582
+193987,PG,1966-02-10,1.0703129768371582
+193988,PG,1966-02-11,1.0625
+193989,PG,1966-02-14,1.042968988418579
+193990,PG,1966-02-15,1.042968988418579
+193991,PG,1966-02-16,1.042968988418579
+193992,PG,1966-02-17,1.0371090173721311
+193993,PG,1966-02-18,1.0234379768371582
+193994,PG,1966-02-21,1.03125
+193995,PG,1966-02-23,1.0253909826278689
+193996,PG,1966-02-24,1.015625
+193997,PG,1966-02-25,1.015625
+193998,PG,1966-02-28,1.0078129768371582
+193999,PG,1966-03-01,0.9765629768371582
+194000,PG,1966-03-02,0.984375
+194001,PG,1966-03-03,0.9785159826278688
+194002,PG,1966-03-04,0.984375
+194003,PG,1966-03-07,0.9707030057907104
+194004,PG,1966-03-08,0.953125
+194005,PG,1966-03-09,0.984375
+194006,PG,1966-03-10,0.9882810115814208
+194007,PG,1966-03-11,0.984375
+194008,PG,1966-03-14,0.9882810115814208
+194009,PG,1966-03-15,0.9882810115814208
+194010,PG,1966-03-16,0.9765629768371582
+194011,PG,1966-03-17,0.984375
+194012,PG,1966-03-18,1.0234379768371582
+194013,PG,1966-03-21,1.0214840173721311
+194014,PG,1966-03-22,1.0234379768371582
+194015,PG,1966-03-23,1.03125
+194016,PG,1966-03-24,1.03125
+194017,PG,1966-03-25,1.0292969942092896
+194018,PG,1966-03-28,1.0371090173721311
+194019,PG,1966-03-29,1.042968988418579
+194020,PG,1966-03-30,1.027343988418579
+194021,PG,1966-03-31,1.03125
+194022,PG,1966-04-01,1.03125
+194023,PG,1966-04-04,1.027343988418579
+194024,PG,1966-04-05,1.0332030057907104
+194025,PG,1966-04-06,1.027343988418579
+194026,PG,1966-04-07,1.0332030057907104
+194027,PG,1966-04-11,1.0332030057907104
+194028,PG,1966-04-12,1.011718988418579
+194029,PG,1966-04-13,1.0097659826278689
+194030,PG,1966-04-14,1.003906011581421
+194031,PG,1966-04-15,1.003906011581421
+194032,PG,1966-04-18,1.0019530057907104
+194033,PG,1966-04-19,0.9804689884185792
+194034,PG,1966-04-20,0.984375
+194035,PG,1966-04-21,0.9648439884185792
+194036,PG,1966-04-22,0.9746090173721312
+194037,PG,1966-04-25,0.953125
+194038,PG,1966-04-26,0.953125
+194039,PG,1966-04-27,0.9609379768371582
+194040,PG,1966-04-28,0.9589840173721312
+194041,PG,1966-04-29,0.9648439884185792
+194042,PG,1966-05-02,0.96875
+194043,PG,1966-05-03,0.9804689884185792
+194044,PG,1966-05-04,0.9648439884185792
+194045,PG,1966-05-05,0.9609379768371582
+194046,PG,1966-05-06,0.9765629768371582
+194047,PG,1966-05-09,0.9785159826278688
+194048,PG,1966-05-10,0.9863280057907104
+194049,PG,1966-05-11,0.984375
+194050,PG,1966-05-12,0.96875
+194051,PG,1966-05-13,0.9589840173721312
+194052,PG,1966-05-16,0.9453129768371582
+194053,PG,1966-05-17,0.953125
+194054,PG,1966-05-18,0.9765629768371582
+194055,PG,1966-05-19,0.9765629768371582
+194056,PG,1966-05-20,0.96875
+194057,PG,1966-05-23,0.9902340173721312
+194058,PG,1966-05-24,1.0
+194059,PG,1966-05-25,1.003906011581421
+194060,PG,1966-05-26,0.9902340173721312
+194061,PG,1966-05-27,1.0
+194062,PG,1966-05-31,1.0
+194063,PG,1966-06-01,1.003906011581421
+194064,PG,1966-06-02,1.0058590173721311
+194065,PG,1966-06-03,1.0136719942092896
+194066,PG,1966-06-06,1.015625
+194067,PG,1966-06-07,1.0175780057907104
+194068,PG,1966-06-08,1.0214840173721311
+194069,PG,1966-06-09,1.0253909826278689
+194070,PG,1966-06-10,1.0234379768371582
+194071,PG,1966-06-13,1.0292969942092896
+194072,PG,1966-06-14,1.03125
+194073,PG,1966-06-15,1.0234379768371582
+194074,PG,1966-06-16,1.015625
+194075,PG,1966-06-17,1.0175780057907104
+194076,PG,1966-06-20,1.0175780057907104
+194077,PG,1966-06-21,1.0253909826278689
+194078,PG,1966-06-22,1.019531011581421
+194079,PG,1966-06-23,1.019531011581421
+194080,PG,1966-06-24,1.019531011581421
+194081,PG,1966-06-27,1.0078129768371582
+194082,PG,1966-06-28,0.9921879768371582
+194083,PG,1966-06-29,0.9921879768371582
+194084,PG,1966-06-30,1.003906011581421
+194085,PG,1966-07-01,1.0136719942092896
+194086,PG,1966-07-05,1.015625
+194087,PG,1966-07-06,1.0097659826278689
+194088,PG,1966-07-07,0.9980469942092896
+194089,PG,1966-07-08,1.0019530057907104
+194090,PG,1966-07-11,1.003906011581421
+194091,PG,1966-07-12,1.0019530057907104
+194092,PG,1966-07-13,0.9921879768371582
+194093,PG,1966-07-14,1.0058590173721311
+194094,PG,1966-07-15,1.0214840173721311
+194095,PG,1966-07-18,1.0253909826278689
+194096,PG,1966-07-19,1.0234379768371582
+194097,PG,1966-07-20,1.027343988418579
+194098,PG,1966-07-21,1.0253909826278689
+194099,PG,1966-07-22,1.0214840173721311
+194100,PG,1966-07-25,1.0097659826278689
+194101,PG,1966-07-26,1.015625
+194102,PG,1966-07-27,1.0214840173721311
+194103,PG,1966-07-28,1.0332030057907104
+194104,PG,1966-07-29,1.0449219942092896
+194105,PG,1966-08-01,1.0390629768371582
+194106,PG,1966-08-02,1.0332030057907104
+194107,PG,1966-08-03,1.027343988418579
+194108,PG,1966-08-04,1.03125
+194109,PG,1966-08-05,1.0253909826278689
+194110,PG,1966-08-08,1.0253909826278689
+194111,PG,1966-08-09,1.027343988418579
+194112,PG,1966-08-10,1.0234379768371582
+194113,PG,1966-08-11,1.0136719942092896
+194114,PG,1966-08-12,1.0214840173721311
+194115,PG,1966-08-15,1.0253909826278689
+194116,PG,1966-08-16,1.035156011581421
+194117,PG,1966-08-17,1.074218988418579
+194118,PG,1966-08-18,1.0605469942092896
+194119,PG,1966-08-19,1.0625
+194120,PG,1966-08-22,1.074218988418579
+194121,PG,1966-08-23,1.074218988418579
+194122,PG,1966-08-24,1.097656011581421
+194123,PG,1966-08-25,1.097656011581421
+194124,PG,1966-08-26,1.0878909826278689
+194125,PG,1966-08-29,1.0722659826278689
+194126,PG,1966-08-30,1.082031011581421
+194127,PG,1966-08-31,1.082031011581421
+194128,PG,1966-09-01,1.078125
+194129,PG,1966-09-02,1.0839840173721311
+194130,PG,1966-09-06,1.082031011581421
+194131,PG,1966-09-07,1.0878909826278689
+194132,PG,1966-09-08,1.0859379768371582
+194133,PG,1966-09-09,1.0859379768371582
+194134,PG,1966-09-12,1.0878909826278689
+194135,PG,1966-09-13,1.0917969942092896
+194136,PG,1966-09-14,1.1113280057907104
+194137,PG,1966-09-15,1.1269530057907104
+194138,PG,1966-09-16,1.1328129768371582
+194139,PG,1966-09-19,1.144531011581421
+194140,PG,1966-09-20,1.1386719942092896
+194141,PG,1966-09-21,1.105468988418579
+194142,PG,1966-09-22,1.113281011581421
+194143,PG,1966-09-23,1.113281011581421
+194144,PG,1966-09-26,1.125
+194145,PG,1966-09-27,1.1328129768371582
+194146,PG,1966-09-28,1.1328129768371582
+194147,PG,1966-09-29,1.128906011581421
+194148,PG,1966-09-30,1.1230469942092896
+194149,PG,1966-10-03,1.125
+194150,PG,1966-10-04,1.1230469942092896
+194151,PG,1966-10-05,1.113281011581421
+194152,PG,1966-10-06,1.121093988418579
+194153,PG,1966-10-07,1.121093988418579
+194154,PG,1966-10-10,1.125
+194155,PG,1966-10-11,1.1484379768371582
+194156,PG,1966-10-12,1.1699219942092896
+194157,PG,1966-10-13,1.1699219942092896
+194158,PG,1966-10-14,1.1640629768371582
+194159,PG,1966-10-17,1.1699219942092896
+194160,PG,1966-10-18,1.1777340173721311
+194161,PG,1966-10-19,1.175781011581421
+194162,PG,1966-10-20,1.1582030057907104
+194163,PG,1966-10-21,1.1777340173721311
+194164,PG,1966-10-24,1.171875
+194165,PG,1966-10-25,1.167968988418579
+194166,PG,1966-10-26,1.167968988418579
+194167,PG,1966-10-27,1.1796879768371582
+194168,PG,1966-10-28,1.1738280057907104
+194169,PG,1966-10-31,1.171875
+194170,PG,1966-11-01,1.1796879768371582
+194171,PG,1966-11-02,1.1875
+194172,PG,1966-11-03,1.175781011581421
+194173,PG,1966-11-04,1.1640629768371582
+194174,PG,1966-11-07,1.1699219942092896
+194175,PG,1966-11-09,1.1777340173721311
+194176,PG,1966-11-10,1.171875
+194177,PG,1966-11-11,1.1621090173721311
+194178,PG,1966-11-14,1.1425780057907104
+194179,PG,1966-11-15,1.1347659826278689
+194180,PG,1966-11-16,1.1425780057907104
+194181,PG,1966-11-17,1.136718988418579
+194182,PG,1966-11-18,1.144531011581421
+194183,PG,1966-11-21,1.1484379768371582
+194184,PG,1966-11-22,1.1464840173721311
+194185,PG,1966-11-23,1.1464840173721311
+194186,PG,1966-11-25,1.144531011581421
+194187,PG,1966-11-28,1.152343988418579
+194188,PG,1966-11-29,1.152343988418579
+194189,PG,1966-11-30,1.1484379768371582
+194190,PG,1966-12-01,1.1503909826278689
+194191,PG,1966-12-02,1.15625
+194192,PG,1966-12-05,1.152343988418579
+194193,PG,1966-12-06,1.1699219942092896
+194194,PG,1966-12-07,1.1582030057907104
+194195,PG,1966-12-08,1.1503909826278689
+194196,PG,1966-12-09,1.15625
+194197,PG,1966-12-12,1.1464840173721311
+194198,PG,1966-12-13,1.144531011581421
+194199,PG,1966-12-14,1.1503909826278689
+194200,PG,1966-12-15,1.1582030057907104
+194201,PG,1966-12-16,1.1542969942092896
+194202,PG,1966-12-19,1.167968988418579
+194203,PG,1966-12-20,1.1621090173721311
+194204,PG,1966-12-21,1.1699219942092896
+194205,PG,1966-12-22,1.1640629768371582
+194206,PG,1966-12-23,1.1328129768371582
+194207,PG,1966-12-27,1.1425780057907104
+194208,PG,1966-12-28,1.136718988418579
+194209,PG,1966-12-29,1.1347659826278689
+194210,PG,1966-12-30,1.140625
+194211,PG,1967-01-03,1.113281011581421
+194212,PG,1967-01-04,1.0917969942092896
+194213,PG,1967-01-05,1.105468988418579
+194214,PG,1967-01-06,1.109375
+194215,PG,1967-01-09,1.113281011581421
+194216,PG,1967-01-10,1.128906011581421
+194217,PG,1967-01-11,1.1308590173721311
+194218,PG,1967-01-12,1.1542969942092896
+194219,PG,1967-01-13,1.1699219942092896
+194220,PG,1967-01-16,1.1738280057907104
+194221,PG,1967-01-17,1.1875
+194222,PG,1967-01-18,1.203125
+194223,PG,1967-01-19,1.183593988418579
+194224,PG,1967-01-20,1.207031011581421
+194225,PG,1967-01-23,1.21875
+194226,PG,1967-01-24,1.2050780057907104
+194227,PG,1967-01-25,1.2128909826278689
+194228,PG,1967-01-26,1.203125
+194229,PG,1967-01-27,1.1953129768371582
+194230,PG,1967-01-30,1.207031011581421
+194231,PG,1967-01-31,1.222656011581421
+194232,PG,1967-02-01,1.2285159826278689
+194233,PG,1967-02-02,1.2363280057907104
+194234,PG,1967-02-03,1.2402340173721311
+194235,PG,1967-02-06,1.238281011581421
+194236,PG,1967-02-07,1.234375
+194237,PG,1967-02-08,1.2363280057907104
+194238,PG,1967-02-09,1.246093988418579
+194239,PG,1967-02-10,1.2421879768371582
+194240,PG,1967-02-13,1.2441409826278689
+194241,PG,1967-02-14,1.265625
+194242,PG,1967-02-15,1.269531011581421
+194243,PG,1967-02-16,1.2753909826278689
+194244,PG,1967-02-17,1.28125
+194245,PG,1967-02-20,1.277343988418579
+194246,PG,1967-02-21,1.246093988418579
+194247,PG,1967-02-23,1.246093988418579
+194248,PG,1967-02-24,1.2480469942092896
+194249,PG,1967-02-27,1.2246090173721311
+194250,PG,1967-02-28,1.2109379768371582
+194251,PG,1967-03-01,1.2089840173721311
+194252,PG,1967-03-02,1.2246090173721311
+194253,PG,1967-03-03,1.2363280057907104
+194254,PG,1967-03-06,1.2480469942092896
+194255,PG,1967-03-07,1.2402340173721311
+194256,PG,1967-03-08,1.28125
+194257,PG,1967-03-09,1.277343988418579
+194258,PG,1967-03-10,1.2734379768371582
+194259,PG,1967-03-13,1.2792969942092896
+194260,PG,1967-03-14,1.2734379768371582
+194261,PG,1967-03-15,1.2734379768371582
+194262,PG,1967-03-16,1.2792969942092896
+194263,PG,1967-03-17,1.2753909826278689
+194264,PG,1967-03-20,1.2734379768371582
+194265,PG,1967-03-21,1.285156011581421
+194266,PG,1967-03-22,1.28125
+194267,PG,1967-03-23,1.2871090173721311
+194268,PG,1967-03-27,1.2890629768371582
+194269,PG,1967-03-28,1.308593988418579
+194270,PG,1967-03-29,1.308593988418579
+194271,PG,1967-03-30,1.308593988418579
+194272,PG,1967-03-31,1.3144530057907104
+194273,PG,1967-04-03,1.3222659826278689
+194274,PG,1967-04-04,1.3125
+194275,PG,1967-04-05,1.3203129768371582
+194276,PG,1967-04-06,1.3183590173721311
+194277,PG,1967-04-07,1.3027340173721311
+194278,PG,1967-04-10,1.28125
+194279,PG,1967-04-11,1.269531011581421
+194280,PG,1967-04-12,1.269531011581421
+194281,PG,1967-04-13,1.2675780057907104
+194282,PG,1967-04-14,1.2988280057907104
+194283,PG,1967-04-17,1.3105469942092896
+194284,PG,1967-04-18,1.2988280057907104
+194285,PG,1967-04-19,1.300781011581421
+194286,PG,1967-04-20,1.296875
+194287,PG,1967-04-21,1.300781011581421
+194288,PG,1967-04-24,1.300781011581421
+194289,PG,1967-04-25,1.3203129768371582
+194290,PG,1967-04-26,1.34375
+194291,PG,1967-04-27,1.34375
+194292,PG,1967-04-28,1.3261719942092896
+194293,PG,1967-05-01,1.332031011581421
+194294,PG,1967-05-02,1.347656011581421
+194295,PG,1967-05-03,1.3535159826278689
+194296,PG,1967-05-04,1.363281011581421
+194297,PG,1967-05-05,1.371093988418579
+194298,PG,1967-05-08,1.363281011581421
+194299,PG,1967-05-09,1.355468988418579
+194300,PG,1967-05-10,1.359375
+194301,PG,1967-05-11,1.3671879768371582
+194302,PG,1967-05-12,1.3671879768371582
+194303,PG,1967-05-15,1.359375
+194304,PG,1967-05-16,1.371093988418579
+194305,PG,1967-05-17,1.371093988418579
+194306,PG,1967-05-18,1.375
+194307,PG,1967-05-19,1.371093988418579
+194308,PG,1967-05-22,1.3730469942092896
+194309,PG,1967-05-23,1.3671879768371582
+194310,PG,1967-05-24,1.3671879768371582
+194311,PG,1967-05-25,1.371093988418579
+194312,PG,1967-05-26,1.3691409826278689
+194313,PG,1967-05-29,1.363281011581421
+194314,PG,1967-05-31,1.339843988418579
+194315,PG,1967-06-01,1.359375
+194316,PG,1967-06-02,1.3535159826278689
+194317,PG,1967-06-05,1.3203129768371582
+194318,PG,1967-06-06,1.328125
+194319,PG,1967-06-07,1.332031011581421
+194320,PG,1967-06-08,1.3417969942092896
+194321,PG,1967-06-09,1.378906011581421
+194322,PG,1967-06-12,1.3847659826278689
+194323,PG,1967-06-13,1.402343988418579
+194324,PG,1967-06-14,1.3925780057907104
+194325,PG,1967-06-15,1.394531011581421
+194326,PG,1967-06-16,1.394531011581421
+194327,PG,1967-06-19,1.390625
+194328,PG,1967-06-20,1.4003909826278689
+194329,PG,1967-06-21,1.40625
+194330,PG,1967-06-22,1.3964840173721311
+194331,PG,1967-06-23,1.3886719942092896
+194332,PG,1967-06-26,1.3886719942092896
+194333,PG,1967-06-27,1.3886719942092896
+194334,PG,1967-06-28,1.3828129768371582
+194335,PG,1967-06-29,1.3730469942092896
+194336,PG,1967-06-30,1.3515629768371582
+194337,PG,1967-07-03,1.3613280057907104
+194338,PG,1967-07-05,1.390625
+194339,PG,1967-07-06,1.394531011581421
+194340,PG,1967-07-07,1.40625
+194341,PG,1967-07-10,1.4121090173721311
+194342,PG,1967-07-11,1.4140629768371582
+194343,PG,1967-07-12,1.4160159826278689
+194344,PG,1967-07-13,1.410156011581421
+194345,PG,1967-07-14,1.4140629768371582
+194346,PG,1967-07-17,1.4355469942092896
+194347,PG,1967-07-18,1.4433590173721311
+194348,PG,1967-07-19,1.4667969942092896
+194349,PG,1967-07-20,1.472656011581421
+194350,PG,1967-07-21,1.4707030057907104
+194351,PG,1967-07-24,1.4667969942092896
+194352,PG,1967-07-25,1.46875
+194353,PG,1967-07-26,1.4765629768371582
+194354,PG,1967-07-27,1.4941409826278689
+194355,PG,1967-07-28,1.4941409826278689
+194356,PG,1967-07-31,1.5136719942092896
+194357,PG,1967-08-01,1.53125
+194358,PG,1967-08-02,1.5546879768371582
+194359,PG,1967-08-03,1.5078129768371582
+194360,PG,1967-08-04,1.5234379768371582
+194361,PG,1967-08-07,1.5019530057907104
+194362,PG,1967-08-08,1.4941409826278689
+194363,PG,1967-08-09,1.5058590173721311
+194364,PG,1967-08-10,1.527343988418579
+194365,PG,1967-08-11,1.5234379768371582
+194366,PG,1967-08-14,1.5253909826278689
+194367,PG,1967-08-15,1.5234379768371582
+194368,PG,1967-08-16,1.5253909826278689
+194369,PG,1967-08-17,1.5527340173721311
+194370,PG,1967-08-18,1.550781011581421
+194371,PG,1967-08-21,1.535156011581421
+194372,PG,1967-08-22,1.527343988418579
+194373,PG,1967-08-23,1.496093988418579
+194374,PG,1967-08-24,1.4902340173721311
+194375,PG,1967-08-25,1.4765629768371582
+194376,PG,1967-08-28,1.46875
+194377,PG,1967-08-29,1.46875
+194378,PG,1967-08-30,1.4667969942092896
+194379,PG,1967-08-31,1.4746090173721311
+194380,PG,1967-09-01,1.472656011581421
+194381,PG,1967-09-05,1.46875
+194382,PG,1967-09-06,1.484375
+194383,PG,1967-09-07,1.4765629768371582
+194384,PG,1967-09-08,1.4746090173721311
+194385,PG,1967-09-11,1.4765629768371582
+194386,PG,1967-09-12,1.484375
+194387,PG,1967-09-13,1.4980469942092896
+194388,PG,1967-09-14,1.4980469942092896
+194389,PG,1967-09-15,1.5
+194390,PG,1967-09-18,1.5019530057907104
+194391,PG,1967-09-19,1.4980469942092896
+194392,PG,1967-09-20,1.5
+194393,PG,1967-09-21,1.4902340173721311
+194394,PG,1967-09-22,1.4980469942092896
+194395,PG,1967-09-25,1.4921879768371582
+194396,PG,1967-09-26,1.4824219942092896
+194397,PG,1967-09-27,1.4902340173721311
+194398,PG,1967-09-28,1.46875
+194399,PG,1967-09-29,1.464843988418579
+194400,PG,1967-10-02,1.4609379768371582
+194401,PG,1967-10-03,1.4511719942092896
+194402,PG,1967-10-04,1.449218988418579
+194403,PG,1967-10-05,1.4375
+194404,PG,1967-10-06,1.4140629768371582
+194405,PG,1967-10-09,1.40625
+194406,PG,1967-10-10,1.3828129768371582
+194407,PG,1967-10-11,1.3515629768371582
+194408,PG,1967-10-12,1.359375
+194409,PG,1967-10-13,1.363281011581421
+194410,PG,1967-10-16,1.390625
+194411,PG,1967-10-17,1.3886719942092896
+194412,PG,1967-10-18,1.3828129768371582
+194413,PG,1967-10-19,1.3925780057907104
+194414,PG,1967-10-20,1.3847659826278689
+194415,PG,1967-10-23,1.390625
+194416,PG,1967-10-24,1.3828129768371582
+194417,PG,1967-10-25,1.390625
+194418,PG,1967-10-26,1.371093988418579
+194419,PG,1967-10-27,1.371093988418579
+194420,PG,1967-10-30,1.3671879768371582
+194421,PG,1967-10-31,1.3828129768371582
+194422,PG,1967-11-01,1.390625
+194423,PG,1967-11-02,1.359375
+194424,PG,1967-11-03,1.3359379768371582
+194425,PG,1967-11-06,1.3417969942092896
+194426,PG,1967-11-08,1.3261719942092896
+194427,PG,1967-11-09,1.332031011581421
+194428,PG,1967-11-10,1.339843988418579
+194429,PG,1967-11-13,1.3378909826278689
+194430,PG,1967-11-14,1.3046879768371582
+194431,PG,1967-11-15,1.296875
+194432,PG,1967-11-16,1.2871090173721311
+194433,PG,1967-11-17,1.2988280057907104
+194434,PG,1967-11-20,1.292968988418579
+194435,PG,1967-11-21,1.296875
+194436,PG,1967-11-22,1.3046879768371582
+194437,PG,1967-11-24,1.3261719942092896
+194438,PG,1967-11-27,1.339843988418579
+194439,PG,1967-11-28,1.3574219942092896
+194440,PG,1967-11-29,1.3925780057907104
+194441,PG,1967-11-30,1.3671879768371582
+194442,PG,1967-12-01,1.390625
+194443,PG,1967-12-04,1.40625
+194444,PG,1967-12-05,1.40625
+194445,PG,1967-12-06,1.4375
+194446,PG,1967-12-07,1.453125
+194447,PG,1967-12-08,1.441406011581421
+194448,PG,1967-12-11,1.4394530057907104
+194449,PG,1967-12-12,1.421875
+194450,PG,1967-12-13,1.417968988418579
+194451,PG,1967-12-14,1.4121090173721311
+194452,PG,1967-12-15,1.40625
+194453,PG,1967-12-18,1.3984379768371582
+194454,PG,1967-12-19,1.375
+194455,PG,1967-12-20,1.3828129768371582
+194456,PG,1967-12-21,1.4082030057907104
+194457,PG,1967-12-22,1.410156011581421
+194458,PG,1967-12-26,1.3964840173721311
+194459,PG,1967-12-27,1.4140629768371582
+194460,PG,1967-12-28,1.4296879768371582
+194461,PG,1967-12-29,1.441406011581421
+194462,PG,1968-01-02,1.453125
+194463,PG,1968-01-03,1.453125
+194464,PG,1968-01-04,1.4316409826278689
+194465,PG,1968-01-05,1.425781011581421
+194466,PG,1968-01-08,1.425781011581421
+194467,PG,1968-01-09,1.4277340173721311
+194468,PG,1968-01-10,1.410156011581421
+194469,PG,1968-01-11,1.4003909826278689
+194470,PG,1968-01-12,1.40625
+194471,PG,1968-01-15,1.4003909826278689
+194472,PG,1968-01-16,1.402343988418579
+194473,PG,1968-01-17,1.4003909826278689
+194474,PG,1968-01-18,1.3964840173721311
+194475,PG,1968-01-19,1.390625
+194476,PG,1968-01-22,1.378906011581421
+194477,PG,1968-01-23,1.3691409826278689
+194478,PG,1968-01-24,1.3691409826278689
+194479,PG,1968-01-25,1.3535159826278689
+194480,PG,1968-01-26,1.347656011581421
+194481,PG,1968-01-29,1.339843988418579
+194482,PG,1968-01-30,1.3183590173721311
+194483,PG,1968-01-31,1.296875
+194484,PG,1968-02-01,1.277343988418579
+194485,PG,1968-02-02,1.292968988418579
+194486,PG,1968-02-05,1.332031011581421
+194487,PG,1968-02-06,1.3378909826278689
+194488,PG,1968-02-07,1.324218988418579
+194489,PG,1968-02-08,1.328125
+194490,PG,1968-02-09,1.3125
+194491,PG,1968-02-13,1.308593988418579
+194492,PG,1968-02-14,1.3183590173721311
+194493,PG,1968-02-15,1.3144530057907104
+194494,PG,1968-02-16,1.3300780057907104
+194495,PG,1968-02-19,1.3339840173721311
+194496,PG,1968-02-20,1.339843988418579
+194497,PG,1968-02-21,1.3417969942092896
+194498,PG,1968-02-23,1.332031011581421
+194499,PG,1968-02-26,1.3203129768371582
+194500,PG,1968-02-27,1.3378909826278689
+194501,PG,1968-02-28,1.3378909826278689
+194502,PG,1968-02-29,1.328125
+194503,PG,1968-03-01,1.3378909826278689
+194504,PG,1968-03-04,1.3359379768371582
+194505,PG,1968-03-05,1.3203129768371582
+194506,PG,1968-03-06,1.3183590173721311
+194507,PG,1968-03-07,1.3203129768371582
+194508,PG,1968-03-08,1.3222659826278689
+194509,PG,1968-03-11,1.34375
+194510,PG,1968-03-12,1.3339840173721311
+194511,PG,1968-03-13,1.324218988418579
+194512,PG,1968-03-14,1.3183590173721311
+194513,PG,1968-03-15,1.316406011581421
+194514,PG,1968-03-18,1.328125
+194515,PG,1968-03-19,1.3203129768371582
+194516,PG,1968-03-20,1.3203129768371582
+194517,PG,1968-03-21,1.3203129768371582
+194518,PG,1968-03-22,1.3203129768371582
+194519,PG,1968-03-25,1.3222659826278689
+194520,PG,1968-03-26,1.3417969942092896
+194521,PG,1968-03-27,1.3457030057907104
+194522,PG,1968-03-28,1.347656011581421
+194523,PG,1968-03-29,1.363281011581421
+194524,PG,1968-04-01,1.3984379768371582
+194525,PG,1968-04-02,1.3925780057907104
+194526,PG,1968-04-03,1.40625
+194527,PG,1968-04-04,1.4277340173721311
+194528,PG,1968-04-05,1.40625
+194529,PG,1968-04-08,1.421875
+194530,PG,1968-04-10,1.4121090173721311
+194531,PG,1968-04-11,1.4160159826278689
+194532,PG,1968-04-15,1.433593988418579
+194533,PG,1968-04-16,1.433593988418579
+194534,PG,1968-04-17,1.441406011581421
+194535,PG,1968-04-18,1.4511719942092896
+194536,PG,1968-04-19,1.4316409826278689
+194537,PG,1968-04-22,1.4277340173721311
+194538,PG,1968-04-23,1.4394530057907104
+194539,PG,1968-04-24,1.4296879768371582
+194540,PG,1968-04-25,1.4609379768371582
+194541,PG,1968-04-26,1.46875
+194542,PG,1968-04-29,1.453125
+194543,PG,1968-04-30,1.46875
+194544,PG,1968-05-01,1.472656011581421
+194545,PG,1968-05-02,1.472656011581421
+194546,PG,1968-05-03,1.4824219942092896
+194547,PG,1968-05-06,1.464843988418579
+194548,PG,1968-05-07,1.4824219942092896
+194549,PG,1968-05-08,1.4765629768371582
+194550,PG,1968-05-09,1.4765629768371582
+194551,PG,1968-05-10,1.484375
+194552,PG,1968-05-13,1.5175780057907104
+194553,PG,1968-05-14,1.53125
+194554,PG,1968-05-15,1.5703129768371582
+194555,PG,1968-05-16,1.546875
+194556,PG,1968-05-17,1.535156011581421
+194557,PG,1968-05-20,1.515625
+194558,PG,1968-05-21,1.5136719942092896
+194559,PG,1968-05-22,1.5136719942092896
+194560,PG,1968-05-23,1.5
+194561,PG,1968-05-24,1.480468988418579
+194562,PG,1968-05-27,1.4707030057907104
+194563,PG,1968-05-28,1.472656011581421
+194564,PG,1968-05-29,1.4589840173721311
+194565,PG,1968-05-31,1.4511719942092896
+194566,PG,1968-06-03,1.4375
+194567,PG,1968-06-04,1.4921879768371582
+194568,PG,1968-06-05,1.472656011581421
+194569,PG,1968-06-06,1.480468988418579
+194570,PG,1968-06-07,1.4863280057907104
+194571,PG,1968-06-10,1.496093988418579
+194572,PG,1968-06-11,1.5
+194573,PG,1968-06-13,1.5058590173721311
+194574,PG,1968-06-14,1.5
+194575,PG,1968-06-17,1.4902340173721311
+194576,PG,1968-06-18,1.480468988418579
+194577,PG,1968-06-20,1.4667969942092896
+194578,PG,1968-06-21,1.46875
+194579,PG,1968-06-24,1.464843988418579
+194580,PG,1968-06-25,1.4667969942092896
+194581,PG,1968-06-27,1.4609379768371582
+194582,PG,1968-06-28,1.4511719942092896
+194583,PG,1968-07-01,1.453125
+194584,PG,1968-07-02,1.449218988418579
+194585,PG,1968-07-03,1.449218988418579
+194586,PG,1968-07-08,1.4628909826278689
+194587,PG,1968-07-09,1.488281011581421
+194588,PG,1968-07-11,1.488281011581421
+194589,PG,1968-07-12,1.4980469942092896
+194590,PG,1968-07-15,1.4941409826278689
+194591,PG,1968-07-16,1.4980469942092896
+194592,PG,1968-07-18,1.488281011581421
+194593,PG,1968-07-19,1.496093988418579
+194594,PG,1968-07-22,1.4667969942092896
+194595,PG,1968-07-23,1.46875
+194596,PG,1968-07-25,1.453125
+194597,PG,1968-07-26,1.433593988418579
+194598,PG,1968-07-29,1.4296879768371582
+194599,PG,1968-07-30,1.4296879768371582
+194600,PG,1968-08-01,1.417968988418579
+194601,PG,1968-08-02,1.4003909826278689
+194602,PG,1968-08-05,1.402343988418579
+194603,PG,1968-08-06,1.40625
+194604,PG,1968-08-08,1.4140629768371582
+194605,PG,1968-08-09,1.4296879768371582
+194606,PG,1968-08-12,1.4355469942092896
+194607,PG,1968-08-13,1.4609379768371582
+194608,PG,1968-08-15,1.472656011581421
+194609,PG,1968-08-16,1.472656011581421
+194610,PG,1968-08-19,1.4628909826278689
+194611,PG,1968-08-20,1.4550780057907104
+194612,PG,1968-08-22,1.449218988418579
+194613,PG,1968-08-23,1.4472659826278689
+194614,PG,1968-08-26,1.4550780057907104
+194615,PG,1968-08-27,1.4628909826278689
+194616,PG,1968-08-29,1.4472659826278689
+194617,PG,1968-08-30,1.4472659826278689
+194618,PG,1968-09-03,1.4394530057907104
+194619,PG,1968-09-04,1.453125
+194620,PG,1968-09-05,1.4902340173721311
+194621,PG,1968-09-06,1.4765629768371582
+194622,PG,1968-09-09,1.4746090173721311
+194623,PG,1968-09-10,1.464843988418579
+194624,PG,1968-09-12,1.441406011581421
+194625,PG,1968-09-13,1.449218988418579
+194626,PG,1968-09-16,1.441406011581421
+194627,PG,1968-09-17,1.4375
+194628,PG,1968-09-19,1.4238280057907104
+194629,PG,1968-09-20,1.402343988418579
+194630,PG,1968-09-23,1.421875
+194631,PG,1968-09-24,1.40625
+194632,PG,1968-09-26,1.3828129768371582
+194633,PG,1968-09-27,1.375
+194634,PG,1968-09-30,1.3652340173721311
+194635,PG,1968-10-01,1.3847659826278689
+194636,PG,1968-10-03,1.4042969942092896
+194637,PG,1968-10-04,1.3984379768371582
+194638,PG,1968-10-07,1.4003909826278689
+194639,PG,1968-10-08,1.3964840173721311
+194640,PG,1968-10-10,1.40625
+194641,PG,1968-10-11,1.3984379768371582
+194642,PG,1968-10-14,1.3925780057907104
+194643,PG,1968-10-15,1.4042969942092896
+194644,PG,1968-10-17,1.3886719942092896
+194645,PG,1968-10-18,1.3847659826278689
+194646,PG,1968-10-21,1.386718988418579
+194647,PG,1968-10-22,1.378906011581421
+194648,PG,1968-10-24,1.363281011581421
+194649,PG,1968-10-25,1.3691409826278689
+194650,PG,1968-10-28,1.375
+194651,PG,1968-10-29,1.3730469942092896
+194652,PG,1968-10-31,1.378906011581421
+194653,PG,1968-11-01,1.3886719942092896
+194654,PG,1968-11-04,1.3925780057907104
+194655,PG,1968-11-06,1.3886719942092896
+194656,PG,1968-11-07,1.378906011581421
+194657,PG,1968-11-08,1.40625
+194658,PG,1968-11-12,1.3925780057907104
+194659,PG,1968-11-13,1.3828129768371582
+194660,PG,1968-11-14,1.3925780057907104
+194661,PG,1968-11-15,1.3984379768371582
+194662,PG,1968-11-18,1.4082030057907104
+194663,PG,1968-11-19,1.4511719942092896
+194664,PG,1968-11-21,1.4418950080871582
+194665,PG,1968-11-22,1.4296879768371582
+194666,PG,1968-11-25,1.4375
+194667,PG,1968-11-26,1.488281011581421
+194668,PG,1968-11-27,1.480468988418579
+194669,PG,1968-11-29,1.535156011581421
+194670,PG,1968-12-02,1.519531011581421
+194671,PG,1968-12-03,1.503906011581421
+194672,PG,1968-12-05,1.457031011581421
+194673,PG,1968-12-06,1.480468988418579
+194674,PG,1968-12-09,1.4941409826278689
+194675,PG,1968-12-10,1.4824219942092896
+194676,PG,1968-12-12,1.472656011581421
+194677,PG,1968-12-13,1.4667969942092896
+194678,PG,1968-12-16,1.4472659826278689
+194679,PG,1968-12-17,1.4375
+194680,PG,1968-12-19,1.441406011581421
+194681,PG,1968-12-20,1.4453129768371582
+194682,PG,1968-12-23,1.4042969942092896
+194683,PG,1968-12-24,1.359375
+194684,PG,1968-12-26,1.3652340173721311
+194685,PG,1968-12-27,1.3730469942092896
+194686,PG,1968-12-30,1.363281011581421
+194687,PG,1968-12-31,1.3515629768371582
+194688,PG,1969-01-02,1.34375
+194689,PG,1969-01-03,1.3730469942092896
+194690,PG,1969-01-06,1.355468988418579
+194691,PG,1969-01-07,1.339843988418579
+194692,PG,1969-01-08,1.328125
+194693,PG,1969-01-09,1.328125
+194694,PG,1969-01-10,1.3222659826278689
+194695,PG,1969-01-13,1.3105469942092896
+194696,PG,1969-01-14,1.3378909826278689
+194697,PG,1969-01-15,1.3535159826278689
+194698,PG,1969-01-16,1.390625
+194699,PG,1969-01-17,1.375
+194700,PG,1969-01-20,1.355468988418579
+194701,PG,1969-01-21,1.3515629768371582
+194702,PG,1969-01-22,1.3535159826278689
+194703,PG,1969-01-23,1.3574219942092896
+194704,PG,1969-01-24,1.3457030057907104
+194705,PG,1969-01-27,1.3535159826278689
+194706,PG,1969-01-28,1.3378909826278689
+194707,PG,1969-01-29,1.3378909826278689
+194708,PG,1969-01-30,1.3359379768371582
+194709,PG,1969-01-31,1.3359379768371582
+194710,PG,1969-02-03,1.3125
+194711,PG,1969-02-04,1.3105469942092896
+194712,PG,1969-02-05,1.3105469942092896
+194713,PG,1969-02-06,1.308593988418579
+194714,PG,1969-02-07,1.316406011581421
+194715,PG,1969-02-11,1.3125
+194716,PG,1969-02-12,1.3105469942092896
+194717,PG,1969-02-13,1.308593988418579
+194718,PG,1969-02-14,1.3144530057907104
+194719,PG,1969-02-17,1.3105469942092896
+194720,PG,1969-02-18,1.3066409826278689
+194721,PG,1969-02-19,1.2988280057907104
+194722,PG,1969-02-20,1.296875
+194723,PG,1969-02-24,1.3066409826278689
+194724,PG,1969-02-25,1.300781011581421
+194725,PG,1969-02-26,1.2890629768371582
+194726,PG,1969-02-27,1.296875
+194727,PG,1969-02-28,1.296875
+194728,PG,1969-03-03,1.3125
+194729,PG,1969-03-04,1.3125
+194730,PG,1969-03-05,1.3125
+194731,PG,1969-03-06,1.3046879768371582
+194732,PG,1969-03-07,1.3066409826278689
+194733,PG,1969-03-10,1.3125
+194734,PG,1969-03-11,1.316406011581421
+194735,PG,1969-03-12,1.3125
+194736,PG,1969-03-13,1.3125
+194737,PG,1969-03-14,1.3125
+194738,PG,1969-03-17,1.3125
+194739,PG,1969-03-18,1.3203129768371582
+194740,PG,1969-03-19,1.332031011581421
+194741,PG,1969-03-20,1.3359379768371582
+194742,PG,1969-03-21,1.3339840173721311
+194743,PG,1969-03-24,1.332031011581421
+194744,PG,1969-03-25,1.3261719942092896
+194745,PG,1969-03-26,1.3203129768371582
+194746,PG,1969-03-27,1.3417969942092896
+194747,PG,1969-03-28,1.3496090173721311
+194748,PG,1969-04-01,1.355468988418579
+194749,PG,1969-04-02,1.3535159826278689
+194750,PG,1969-04-03,1.3378909826278689
+194751,PG,1969-04-07,1.3378909826278689
+194752,PG,1969-04-08,1.328125
+194753,PG,1969-04-09,1.328125
+194754,PG,1969-04-10,1.3496090173721311
+194755,PG,1969-04-11,1.3535159826278689
+194756,PG,1969-04-14,1.3378909826278689
+194757,PG,1969-04-15,1.3359379768371582
+194758,PG,1969-04-16,1.3417969942092896
+194759,PG,1969-04-17,1.347656011581421
+194760,PG,1969-04-18,1.3378909826278689
+194761,PG,1969-04-21,1.3359379768371582
+194762,PG,1969-04-22,1.34375
+194763,PG,1969-04-23,1.3515629768371582
+194764,PG,1969-04-24,1.359375
+194765,PG,1969-04-25,1.347656011581421
+194766,PG,1969-04-28,1.3515629768371582
+194767,PG,1969-04-29,1.359375
+194768,PG,1969-04-30,1.3730469942092896
+194769,PG,1969-05-01,1.402343988418579
+194770,PG,1969-05-02,1.4082030057907104
+194771,PG,1969-05-05,1.40625
+194772,PG,1969-05-06,1.40625
+194773,PG,1969-05-07,1.3925780057907104
+194774,PG,1969-05-08,1.402343988418579
+194775,PG,1969-05-09,1.4003909826278689
+194776,PG,1969-05-12,1.3984379768371582
+194777,PG,1969-05-13,1.4003909826278689
+194778,PG,1969-05-14,1.4355469942092896
+194779,PG,1969-05-15,1.453125
+194780,PG,1969-05-16,1.4765629768371582
+194781,PG,1969-05-19,1.464843988418579
+194782,PG,1969-05-20,1.4453129768371582
+194783,PG,1969-05-21,1.4453129768371582
+194784,PG,1969-05-22,1.453125
+194785,PG,1969-05-23,1.453125
+194786,PG,1969-05-26,1.453125
+194787,PG,1969-05-27,1.4453129768371582
+194788,PG,1969-05-28,1.449218988418579
+194789,PG,1969-05-29,1.472656011581421
+194790,PG,1969-06-02,1.4609379768371582
+194791,PG,1969-06-03,1.453125
+194792,PG,1969-06-04,1.457031011581421
+194793,PG,1969-06-05,1.453125
+194794,PG,1969-06-06,1.4472659826278689
+194795,PG,1969-06-09,1.421875
+194796,PG,1969-06-10,1.40625
+194797,PG,1969-06-11,1.394531011581421
+194798,PG,1969-06-12,1.363281011581421
+194799,PG,1969-06-13,1.3691409826278689
+194800,PG,1969-06-16,1.3691409826278689
+194801,PG,1969-06-17,1.3671879768371582
+194802,PG,1969-06-18,1.386718988418579
+194803,PG,1969-06-19,1.386718988418579
+194804,PG,1969-06-20,1.390625
+194805,PG,1969-06-23,1.3613280057907104
+194806,PG,1969-06-24,1.375
+194807,PG,1969-06-25,1.386718988418579
+194808,PG,1969-06-26,1.3730469942092896
+194809,PG,1969-06-27,1.378906011581421
+194810,PG,1969-06-30,1.390625
+194811,PG,1969-07-01,1.40625
+194812,PG,1969-07-02,1.421875
+194813,PG,1969-07-03,1.46875
+194814,PG,1969-07-07,1.4765629768371582
+194815,PG,1969-07-08,1.453125
+194816,PG,1969-07-09,1.433593988418579
+194817,PG,1969-07-10,1.4355469942092896
+194818,PG,1969-07-11,1.4375
+194819,PG,1969-07-14,1.4140629768371582
+194820,PG,1969-07-15,1.425781011581421
+194821,PG,1969-07-16,1.449218988418579
+194822,PG,1969-07-17,1.4628909826278689
+194823,PG,1969-07-18,1.464843988418579
+194824,PG,1969-07-22,1.441406011581421
+194825,PG,1969-07-23,1.421875
+194826,PG,1969-07-24,1.402343988418579
+194827,PG,1969-07-25,1.40625
+194828,PG,1969-07-28,1.4042969942092896
+194829,PG,1969-07-29,1.390625
+194830,PG,1969-07-30,1.363281011581421
+194831,PG,1969-07-31,1.402343988418579
+194832,PG,1969-08-01,1.4140629768371582
+194833,PG,1969-08-04,1.410156011581421
+194834,PG,1969-08-05,1.4140629768371582
+194835,PG,1969-08-06,1.4375
+194836,PG,1969-08-07,1.453125
+194837,PG,1969-08-08,1.4550780057907104
+194838,PG,1969-08-11,1.4375
+194839,PG,1969-08-12,1.421875
+194840,PG,1969-08-13,1.425781011581421
+194841,PG,1969-08-14,1.433593988418579
+194842,PG,1969-08-15,1.4511719942092896
+194843,PG,1969-08-18,1.453125
+194844,PG,1969-08-19,1.46875
+194845,PG,1969-08-20,1.4667969942092896
+194846,PG,1969-08-21,1.464843988418579
+194847,PG,1969-08-22,1.453125
+194848,PG,1969-08-25,1.4609379768371582
+194849,PG,1969-08-26,1.4667969942092896
+194850,PG,1969-08-27,1.4589840173721311
+194851,PG,1969-08-28,1.4628909826278689
+194852,PG,1969-08-29,1.484375
+194853,PG,1969-09-02,1.5234379768371582
+194854,PG,1969-09-03,1.5214840173721311
+194855,PG,1969-09-04,1.496093988418579
+194856,PG,1969-09-05,1.4902340173721311
+194857,PG,1969-09-08,1.4746090173721311
+194858,PG,1969-09-09,1.4765629768371582
+194859,PG,1969-09-10,1.5
+194860,PG,1969-09-11,1.5
+194861,PG,1969-09-12,1.5
+194862,PG,1969-09-15,1.511718988418579
+194863,PG,1969-09-16,1.535156011581421
+194864,PG,1969-09-17,1.515625
+194865,PG,1969-09-18,1.503906011581421
+194866,PG,1969-09-19,1.5078129768371582
+194867,PG,1969-09-22,1.5390629768371582
+194868,PG,1969-09-23,1.5488280057907104
+194869,PG,1969-09-24,1.5546879768371582
+194870,PG,1969-09-25,1.5527340173721311
+194871,PG,1969-09-26,1.5390629768371582
+194872,PG,1969-09-29,1.527343988418579
+194873,PG,1969-09-30,1.5234379768371582
+194874,PG,1969-10-01,1.5019530057907104
+194875,PG,1969-10-02,1.5449219942092896
+194876,PG,1969-10-03,1.5625
+194877,PG,1969-10-06,1.550781011581421
+194878,PG,1969-10-07,1.5527340173721311
+194879,PG,1969-10-08,1.5449219942092896
+194880,PG,1969-10-09,1.5390629768371582
+194881,PG,1969-10-10,1.535156011581421
+194882,PG,1969-10-13,1.535156011581421
+194883,PG,1969-10-14,1.5625
+194884,PG,1969-10-15,1.5703129768371582
+194885,PG,1969-10-16,1.59375
+194886,PG,1969-10-17,1.5722659826278689
+194887,PG,1969-10-20,1.5859379768371582
+194888,PG,1969-10-21,1.589843988418579
+194889,PG,1969-10-22,1.609375
+194890,PG,1969-10-23,1.621093988418579
+194891,PG,1969-10-24,1.746093988418579
+194892,PG,1969-10-27,1.730468988418579
+194893,PG,1969-10-28,1.71875
+194894,PG,1969-10-29,1.7050780057907104
+194895,PG,1969-10-30,1.7207030057907104
+194896,PG,1969-10-31,1.7207030057907104
+194897,PG,1969-11-03,1.7207030057907104
+194898,PG,1969-11-04,1.730468988418579
+194899,PG,1969-11-05,1.71875
+194900,PG,1969-11-06,1.7265629768371582
+194901,PG,1969-11-07,1.7402340173721311
+194902,PG,1969-11-10,1.746093988418579
+194903,PG,1969-11-11,1.746093988418579
+194904,PG,1969-11-12,1.7402340173721311
+194905,PG,1969-11-13,1.730468988418579
+194906,PG,1969-11-14,1.71875
+194907,PG,1969-11-17,1.7109379768371582
+194908,PG,1969-11-18,1.7089840173721311
+194909,PG,1969-11-19,1.699218988418579
+194910,PG,1969-11-20,1.6894530057907104
+194911,PG,1969-11-21,1.6953129768371582
+194912,PG,1969-11-24,1.6660159826278689
+194913,PG,1969-11-25,1.660156011581421
+194914,PG,1969-11-26,1.65625
+194915,PG,1969-11-28,1.6542969942092896
+194916,PG,1969-12-01,1.644531011581421
+194917,PG,1969-12-02,1.6464840173721311
+194918,PG,1969-12-03,1.640625
+194919,PG,1969-12-04,1.636718988418579
+194920,PG,1969-12-05,1.625
+194921,PG,1969-12-08,1.6269530057907104
+194922,PG,1969-12-09,1.6328129768371582
+194923,PG,1969-12-10,1.628906011581421
+194924,PG,1969-12-11,1.6230469942092896
+194925,PG,1969-12-12,1.6464840173721311
+194926,PG,1969-12-15,1.6484379768371582
+194927,PG,1969-12-16,1.6464840173721311
+194928,PG,1969-12-17,1.6484379768371582
+194929,PG,1969-12-18,1.6660159826278689
+194930,PG,1969-12-19,1.703125
+194931,PG,1969-12-22,1.6933590173721311
+194932,PG,1969-12-23,1.7109379768371582
+194933,PG,1969-12-24,1.730468988418579
+194934,PG,1969-12-26,1.734375
+194935,PG,1969-12-29,1.7363280057907104
+194936,PG,1969-12-30,1.707031011581421
+194937,PG,1969-12-31,1.7109379768371582
+194938,PG,1970-01-02,1.71875
+194939,PG,1970-01-05,1.7265629768371582
+194940,PG,1970-01-06,1.71875
+194941,PG,1970-01-07,1.746093988418579
+194942,PG,1970-01-08,1.765625
+194943,PG,1970-01-09,1.761718988418579
+194944,PG,1970-01-12,1.75
+194945,PG,1970-01-13,1.7421879768371582
+194946,PG,1970-01-14,1.75
+194947,PG,1970-01-15,1.75
+194948,PG,1970-01-16,1.769531011581421
+194949,PG,1970-01-19,1.753906011581421
+194950,PG,1970-01-20,1.7597659826278689
+194951,PG,1970-01-21,1.7714840173721311
+194952,PG,1970-01-22,1.8125
+194953,PG,1970-01-23,1.7578129768371582
+194954,PG,1970-01-26,1.734375
+194955,PG,1970-01-27,1.738281011581421
+194956,PG,1970-01-28,1.7265629768371582
+194957,PG,1970-01-29,1.722656011581421
+194958,PG,1970-01-30,1.734375
+194959,PG,1970-02-02,1.71875
+194960,PG,1970-02-03,1.75
+194961,PG,1970-02-04,1.753906011581421
+194962,PG,1970-02-05,1.7578129768371582
+194963,PG,1970-02-06,1.78125
+194964,PG,1970-02-09,1.796875
+194965,PG,1970-02-10,1.792968988418579
+194966,PG,1970-02-11,1.796875
+194967,PG,1970-02-12,1.8125
+194968,PG,1970-02-13,1.7890629768371582
+194969,PG,1970-02-16,1.7910159826278689
+194970,PG,1970-02-17,1.7265629768371582
+194971,PG,1970-02-18,1.6875
+194972,PG,1970-02-19,1.6953129768371582
+194973,PG,1970-02-20,1.691406011581421
+194974,PG,1970-02-24,1.699218988418579
+194975,PG,1970-02-25,1.6875
+194976,PG,1970-02-26,1.6503909826278689
+194977,PG,1970-02-27,1.707031011581421
+194978,PG,1970-03-02,1.714843988418579
+194979,PG,1970-03-03,1.7265629768371582
+194980,PG,1970-03-04,1.722656011581421
+194981,PG,1970-03-05,1.7109379768371582
+194982,PG,1970-03-06,1.703125
+194983,PG,1970-03-09,1.7050780057907104
+194984,PG,1970-03-10,1.7167969942092896
+194985,PG,1970-03-11,1.7167969942092896
+194986,PG,1970-03-12,1.71875
+194987,PG,1970-03-13,1.703125
+194988,PG,1970-03-16,1.65625
+194989,PG,1970-03-17,1.6582030057907104
+194990,PG,1970-03-18,1.6796879768371582
+194991,PG,1970-03-19,1.660156011581421
+194992,PG,1970-03-20,1.6796879768371582
+194993,PG,1970-03-23,1.660156011581421
+194994,PG,1970-03-24,1.675781011581421
+194995,PG,1970-03-25,1.703125
+194996,PG,1970-03-26,1.703125
+194997,PG,1970-03-30,1.683593988418579
+194998,PG,1970-03-31,1.703125
+194999,PG,1970-04-01,1.7265629768371582
+195000,PG,1970-04-02,1.71875
+195001,PG,1970-04-03,1.71875
+195002,PG,1970-04-06,1.7128909826278689
+195003,PG,1970-04-07,1.7167969942092896
+195004,PG,1970-04-08,1.7089840173721311
+195005,PG,1970-04-09,1.703125
+195006,PG,1970-04-10,1.691406011581421
+195007,PG,1970-04-13,1.671875
+195008,PG,1970-04-14,1.671875
+195009,PG,1970-04-15,1.660156011581421
+195010,PG,1970-04-16,1.6347659826278689
+195011,PG,1970-04-17,1.675781011581421
+195012,PG,1970-04-20,1.6640629768371582
+195013,PG,1970-04-21,1.6425780057907104
+195014,PG,1970-04-22,1.625
+195015,PG,1970-04-23,1.59375
+195016,PG,1970-04-24,1.6015629768371582
+195017,PG,1970-04-27,1.5546879768371582
+195018,PG,1970-04-28,1.5644530057907104
+195019,PG,1970-04-29,1.578125
+195020,PG,1970-04-30,1.5566409826278689
+195021,PG,1970-05-01,1.5390629768371582
+195022,PG,1970-05-04,1.5
+195023,PG,1970-05-05,1.46875
+195024,PG,1970-05-06,1.4765629768371582
+195025,PG,1970-05-07,1.519531011581421
+195026,PG,1970-05-08,1.488281011581421
+195027,PG,1970-05-11,1.472656011581421
+195028,PG,1970-05-12,1.4511719942092896
+195029,PG,1970-05-13,1.441406011581421
+195030,PG,1970-05-14,1.4375
+195031,PG,1970-05-15,1.5058590173721311
+195032,PG,1970-05-18,1.503906011581421
+195033,PG,1970-05-19,1.4453129768371582
+195034,PG,1970-05-20,1.40625
+195035,PG,1970-05-21,1.386718988418579
+195036,PG,1970-05-22,1.34375
+195037,PG,1970-05-25,1.296875
+195038,PG,1970-05-26,1.2578129768371582
+195039,PG,1970-05-27,1.3828129768371582
+195040,PG,1970-05-28,1.4609379768371582
+195041,PG,1970-05-29,1.53125
+195042,PG,1970-06-01,1.5234379768371582
+195043,PG,1970-06-02,1.5078129768371582
+195044,PG,1970-06-03,1.511718988418579
+195045,PG,1970-06-04,1.515625
+195046,PG,1970-06-05,1.484375
+195047,PG,1970-06-08,1.4921879768371582
+195048,PG,1970-06-09,1.484375
+195049,PG,1970-06-10,1.46875
+195050,PG,1970-06-11,1.421875
+195051,PG,1970-06-12,1.457031011581421
+195052,PG,1970-06-15,1.4765629768371582
+195053,PG,1970-06-16,1.53125
+195054,PG,1970-06-17,1.515625
+195055,PG,1970-06-18,1.5546879768371582
+195056,PG,1970-06-19,1.5859379768371582
+195057,PG,1970-06-22,1.550781011581421
+195058,PG,1970-06-23,1.5546879768371582
+195059,PG,1970-06-24,1.546875
+195060,PG,1970-06-25,1.5390629768371582
+195061,PG,1970-06-26,1.4921879768371582
+195062,PG,1970-06-29,1.46875
+195063,PG,1970-06-30,1.46875
+195064,PG,1970-07-01,1.503906011581421
+195065,PG,1970-07-02,1.503906011581421
+195066,PG,1970-07-06,1.5234379768371582
+195067,PG,1970-07-07,1.5078129768371582
+195068,PG,1970-07-08,1.5546879768371582
+195069,PG,1970-07-09,1.546875
+195070,PG,1970-07-10,1.53125
+195071,PG,1970-07-13,1.5390629768371582
+195072,PG,1970-07-14,1.5546879768371582
+195073,PG,1970-07-15,1.613281011581421
+195074,PG,1970-07-16,1.671875
+195075,PG,1970-07-17,1.71875
+195076,PG,1970-07-20,1.6796879768371582
+195077,PG,1970-07-21,1.667968988418579
+195078,PG,1970-07-22,1.675781011581421
+195079,PG,1970-07-23,1.652343988418579
+195080,PG,1970-07-24,1.699218988418579
+195081,PG,1970-07-27,1.703125
+195082,PG,1970-07-28,1.6796879768371582
+195083,PG,1970-07-29,1.660156011581421
+195084,PG,1970-07-30,1.65625
+195085,PG,1970-07-31,1.625
+195086,PG,1970-08-03,1.59375
+195087,PG,1970-08-04,1.578125
+195088,PG,1970-08-05,1.578125
+195089,PG,1970-08-06,1.621093988418579
+195090,PG,1970-08-07,1.605468988418579
+195091,PG,1970-08-10,1.597656011581421
+195092,PG,1970-08-11,1.59375
+195093,PG,1970-08-12,1.589843988418579
+195094,PG,1970-08-13,1.625
+195095,PG,1970-08-14,1.59375
+195096,PG,1970-08-17,1.574218988418579
+195097,PG,1970-08-18,1.605468988418579
+195098,PG,1970-08-19,1.597656011581421
+195099,PG,1970-08-20,1.6328129768371582
+195100,PG,1970-08-21,1.625
+195101,PG,1970-08-24,1.640625
+195102,PG,1970-08-25,1.628906011581421
+195103,PG,1970-08-26,1.6484379768371582
+195104,PG,1970-08-27,1.6484379768371582
+195105,PG,1970-08-28,1.636718988418579
+195106,PG,1970-08-31,1.628906011581421
+195107,PG,1970-09-01,1.65625
+195108,PG,1970-09-02,1.6796879768371582
+195109,PG,1970-09-03,1.671875
+195110,PG,1970-09-04,1.667968988418579
+195111,PG,1970-09-08,1.65625
+195112,PG,1970-09-09,1.6640629768371582
+195113,PG,1970-09-10,1.636718988418579
+195114,PG,1970-09-11,1.636718988418579
+195115,PG,1970-09-14,1.636718988418579
+195116,PG,1970-09-15,1.644531011581421
+195117,PG,1970-09-16,1.652343988418579
+195118,PG,1970-09-17,1.6875
+195119,PG,1970-09-18,1.6875
+195120,PG,1970-09-21,1.65625
+195121,PG,1970-09-22,1.644531011581421
+195122,PG,1970-09-23,1.6484379768371582
+195123,PG,1970-09-24,1.6484379768371582
+195124,PG,1970-09-25,1.65625
+195125,PG,1970-09-28,1.65625
+195126,PG,1970-09-29,1.640625
+195127,PG,1970-09-30,1.652343988418579
+195128,PG,1970-10-01,1.652343988418579
+195129,PG,1970-10-02,1.714843988418579
+195130,PG,1970-10-05,1.714843988418579
+195131,PG,1970-10-06,1.703125
+195132,PG,1970-10-07,1.671875
+195133,PG,1970-10-08,1.6796879768371582
+195134,PG,1970-10-09,1.691406011581421
+195135,PG,1970-10-12,1.7109379768371582
+195136,PG,1970-10-13,1.675781011581421
+195137,PG,1970-10-14,1.6640629768371582
+195138,PG,1970-10-15,1.683593988418579
+195139,PG,1970-10-16,1.703125
+195140,PG,1970-10-19,1.683593988418579
+195141,PG,1970-10-20,1.6953129768371582
+195142,PG,1970-10-21,1.6875
+195143,PG,1970-10-22,1.6953129768371582
+195144,PG,1970-10-23,1.671875
+195145,PG,1970-10-26,1.671875
+195146,PG,1970-10-27,1.699218988418579
+195147,PG,1970-10-28,1.714843988418579
+195148,PG,1970-10-29,1.7109379768371582
+195149,PG,1970-10-30,1.707031011581421
+195150,PG,1970-11-02,1.730468988418579
+195151,PG,1970-11-03,1.734375
+195152,PG,1970-11-04,1.769531011581421
+195153,PG,1970-11-05,1.8125
+195154,PG,1970-11-06,1.800781011581421
+195155,PG,1970-11-09,1.8515629768371584
+195156,PG,1970-11-10,1.855468988418579
+195157,PG,1970-11-11,1.847656011581421
+195158,PG,1970-11-12,1.828125
+195159,PG,1970-11-13,1.8046879768371584
+195160,PG,1970-11-16,1.8046879768371584
+195161,PG,1970-11-17,1.796875
+195162,PG,1970-11-18,1.769531011581421
+195163,PG,1970-11-19,1.78125
+195164,PG,1970-11-20,1.78125
+195165,PG,1970-11-23,1.7578129768371582
+195166,PG,1970-11-24,1.75
+195167,PG,1970-11-25,1.769531011581421
+195168,PG,1970-11-27,1.78125
+195169,PG,1970-11-30,1.855468988418579
+195170,PG,1970-12-01,1.8359379768371584
+195171,PG,1970-12-02,1.847656011581421
+195172,PG,1970-12-03,1.863281011581421
+195173,PG,1970-12-04,1.875
+195174,PG,1970-12-07,1.8671879768371584
+195175,PG,1970-12-08,1.890625
+195176,PG,1970-12-09,1.8828129768371584
+195177,PG,1970-12-10,1.8828129768371584
+195178,PG,1970-12-11,1.875
+195179,PG,1970-12-14,1.8828129768371584
+195180,PG,1970-12-15,1.8828129768371584
+195181,PG,1970-12-16,1.8671879768371584
+195182,PG,1970-12-17,1.8671879768371584
+195183,PG,1970-12-18,1.828125
+195184,PG,1970-12-21,1.808593988418579
+195185,PG,1970-12-22,1.792968988418579
+195186,PG,1970-12-23,1.8046879768371584
+195187,PG,1970-12-24,1.796875
+195188,PG,1970-12-28,1.796875
+195189,PG,1970-12-29,1.796875
+195190,PG,1970-12-30,1.792968988418579
+195191,PG,1970-12-31,1.8125
+195192,PG,1971-01-04,1.796875
+195193,PG,1971-01-05,1.796875
+195194,PG,1971-01-06,1.78125
+195195,PG,1971-01-07,1.8125
+195196,PG,1971-01-08,1.8203129768371584
+195197,PG,1971-01-11,1.828125
+195198,PG,1971-01-12,1.84375
+195199,PG,1971-01-13,1.832031011581421
+195200,PG,1971-01-14,1.785156011581421
+195201,PG,1971-01-15,1.785156011581421
+195202,PG,1971-01-18,1.765625
+195203,PG,1971-01-19,1.78125
+195204,PG,1971-01-20,1.7890629768371582
+195205,PG,1971-01-21,1.777343988418579
+195206,PG,1971-01-22,1.761718988418579
+195207,PG,1971-01-25,1.769531011581421
+195208,PG,1971-01-26,1.761718988418579
+195209,PG,1971-01-27,1.78125
+195210,PG,1971-01-28,1.808593988418579
+195211,PG,1971-01-29,1.828125
+195212,PG,1971-02-01,1.828125
+195213,PG,1971-02-02,1.824218988418579
+195214,PG,1971-02-03,1.8203129768371584
+195215,PG,1971-02-04,1.8203129768371584
+195216,PG,1971-02-05,1.8203129768371584
+195217,PG,1971-02-08,1.839843988418579
+195218,PG,1971-02-09,1.824218988418579
+195219,PG,1971-02-10,1.8359379768371584
+195220,PG,1971-02-11,1.8359379768371584
+195221,PG,1971-02-12,1.832031011581421
+195222,PG,1971-02-16,1.8515629768371584
+195223,PG,1971-02-17,1.824218988418579
+195224,PG,1971-02-18,1.828125
+195225,PG,1971-02-19,1.800781011581421
+195226,PG,1971-02-22,1.7890629768371582
+195227,PG,1971-02-23,1.8046879768371584
+195228,PG,1971-02-24,1.800781011581421
+195229,PG,1971-02-25,1.828125
+195230,PG,1971-02-26,1.828125
+195231,PG,1971-03-01,1.832031011581421
+195232,PG,1971-03-02,1.8515629768371584
+195233,PG,1971-03-03,1.8515629768371584
+195234,PG,1971-03-04,1.847656011581421
+195235,PG,1971-03-05,1.84375
+195236,PG,1971-03-08,1.84375
+195237,PG,1971-03-09,1.839843988418579
+195238,PG,1971-03-10,1.847656011581421
+195239,PG,1971-03-11,1.859375
+195240,PG,1971-03-12,1.84375
+195241,PG,1971-03-15,1.8671879768371584
+195242,PG,1971-03-16,1.90625
+195243,PG,1971-03-17,1.9140629768371584
+195244,PG,1971-03-18,1.953125
+195245,PG,1971-03-19,1.9453129768371584
+195246,PG,1971-03-22,1.9609379768371584
+195247,PG,1971-03-23,1.949218988418579
+195248,PG,1971-03-24,1.941406011581421
+195249,PG,1971-03-25,1.953125
+195250,PG,1971-03-26,1.953125
+195251,PG,1971-03-29,1.890625
+195252,PG,1971-03-30,1.925781011581421
+195253,PG,1971-03-31,1.949218988418579
+195254,PG,1971-04-01,1.933593988418579
+195255,PG,1971-04-02,1.9296879768371584
+195256,PG,1971-04-05,1.941406011581421
+195257,PG,1971-04-06,1.9453129768371584
+195258,PG,1971-04-07,1.953125
+195259,PG,1971-04-08,1.9375
+195260,PG,1971-04-12,1.9140629768371584
+195261,PG,1971-04-13,1.90625
+195262,PG,1971-04-14,1.910156011581421
+195263,PG,1971-04-15,1.9140629768371584
+195264,PG,1971-04-16,1.941406011581421
+195265,PG,1971-04-19,1.953125
+195266,PG,1971-04-20,1.9453129768371584
+195267,PG,1971-04-21,1.910156011581421
+195268,PG,1971-04-22,1.8828129768371584
+195269,PG,1971-04-23,1.871093988418579
+195270,PG,1971-04-26,1.859375
+195271,PG,1971-04-27,1.828125
+195272,PG,1971-04-28,1.8359379768371584
+195273,PG,1971-04-29,1.8515629768371584
+195274,PG,1971-04-30,1.890625
+195275,PG,1971-05-03,1.878906011581421
+195276,PG,1971-05-04,1.886718988418579
+195277,PG,1971-05-05,1.894531011581421
+195278,PG,1971-05-06,1.8828129768371584
+195279,PG,1971-05-07,1.871093988418579
+195280,PG,1971-05-10,1.8671879768371584
+195281,PG,1971-05-11,1.8828129768371584
+195282,PG,1971-05-12,1.902343988418579
+195283,PG,1971-05-13,1.90625
+195284,PG,1971-05-14,1.8984379768371584
+195285,PG,1971-05-17,1.875
+195286,PG,1971-05-18,1.859375
+195287,PG,1971-05-19,1.859375
+195288,PG,1971-05-20,1.855468988418579
+195289,PG,1971-05-21,1.8671879768371584
+195290,PG,1971-05-24,1.855468988418579
+195291,PG,1971-05-25,1.84375
+195292,PG,1971-05-26,1.8515629768371584
+195293,PG,1971-05-27,1.8671879768371584
+195294,PG,1971-05-28,1.859375
+195295,PG,1971-06-01,1.886718988418579
+195296,PG,1971-06-02,1.886718988418579
+195297,PG,1971-06-03,1.90625
+195298,PG,1971-06-04,1.9453129768371584
+195299,PG,1971-06-07,1.9453129768371584
+195300,PG,1971-06-08,1.957031011581421
+195301,PG,1971-06-09,1.964843988418579
+195302,PG,1971-06-10,1.988281011581421
+195303,PG,1971-06-11,2.027343988418579
+195304,PG,1971-06-14,2.027343988418579
+195305,PG,1971-06-15,2.027343988418579
+195306,PG,1971-06-16,2.007812976837158
+195307,PG,1971-06-17,2.007812976837158
+195308,PG,1971-06-18,2.007812976837158
+195309,PG,1971-06-21,2.019531011581421
+195310,PG,1971-06-22,2.011718988418579
+195311,PG,1971-06-23,2.003906011581421
+195312,PG,1971-06-24,2.027343988418579
+195313,PG,1971-06-25,2.015625
+195314,PG,1971-06-28,2.019531011581421
+195315,PG,1971-06-29,2.015625
+195316,PG,1971-06-30,2.023437976837158
+195317,PG,1971-07-01,2.027343988418579
+195318,PG,1971-07-02,2.039062976837158
+195319,PG,1971-07-06,2.058593988418579
+195320,PG,1971-07-07,2.101562976837158
+195321,PG,1971-07-08,2.152343988418579
+195322,PG,1971-07-09,2.125
+195323,PG,1971-07-12,2.132812976837158
+195324,PG,1971-07-13,2.132812976837158
+195325,PG,1971-07-14,2.148437976837158
+195326,PG,1971-07-15,2.171875
+195327,PG,1971-07-16,2.183593988418579
+195328,PG,1971-07-19,2.179687976837158
+195329,PG,1971-07-20,2.175781011581421
+195330,PG,1971-07-21,2.1875
+195331,PG,1971-07-22,2.183593988418579
+195332,PG,1971-07-23,2.191406011581421
+195333,PG,1971-07-26,2.210937976837158
+195334,PG,1971-07-27,2.203125
+195335,PG,1971-07-28,2.195312976837158
+195336,PG,1971-07-29,2.136718988418579
+195337,PG,1971-07-30,2.082031011581421
+195338,PG,1971-08-02,2.09375
+195339,PG,1971-08-03,2.066406011581421
+195340,PG,1971-08-04,2.050781011581421
+195341,PG,1971-08-05,2.042968988418579
+195342,PG,1971-08-06,2.082031011581421
+195343,PG,1971-08-09,2.0625
+195344,PG,1971-08-10,2.070312976837158
+195345,PG,1971-08-11,2.09375
+195346,PG,1971-08-12,2.113281011581421
+195347,PG,1971-08-13,2.125
+195348,PG,1971-08-16,2.195312976837158
+195349,PG,1971-08-17,2.1875
+195350,PG,1971-08-18,2.1875
+195351,PG,1971-08-19,2.175781011581421
+195352,PG,1971-08-20,2.164062976837158
+195353,PG,1971-08-23,2.171875
+195354,PG,1971-08-24,2.203125
+195355,PG,1971-08-25,2.25
+195356,PG,1971-08-26,2.246093988418579
+195357,PG,1971-08-27,2.257812976837158
+195358,PG,1971-08-30,2.246093988418579
+195359,PG,1971-08-31,2.25
+195360,PG,1971-09-01,2.234375
+195361,PG,1971-09-02,2.261718988418579
+195362,PG,1971-09-03,2.257812976837158
+195363,PG,1971-09-07,2.265625
+195364,PG,1971-09-08,2.28125
+195365,PG,1971-09-09,2.289062976837158
+195366,PG,1971-09-10,2.277343988418579
+195367,PG,1971-09-13,2.292968988418579
+195368,PG,1971-09-14,2.28125
+195369,PG,1971-09-15,2.289062976837158
+195370,PG,1971-09-16,2.28125
+195371,PG,1971-09-17,2.273437976837158
+195372,PG,1971-09-20,2.273437976837158
+195373,PG,1971-09-21,2.277343988418579
+195374,PG,1971-09-22,2.265625
+195375,PG,1971-09-23,2.242187976837158
+195376,PG,1971-09-24,2.257812976837158
+195377,PG,1971-09-27,2.261718988418579
+195378,PG,1971-09-28,2.222656011581421
+195379,PG,1971-09-29,2.238281011581421
+195380,PG,1971-09-30,2.21875
+195381,PG,1971-10-01,2.257812976837158
+195382,PG,1971-10-04,2.25
+195383,PG,1971-10-05,2.234375
+195384,PG,1971-10-06,2.265625
+195385,PG,1971-10-07,2.257812976837158
+195386,PG,1971-10-08,2.25
+195387,PG,1971-10-11,2.257812976837158
+195388,PG,1971-10-12,2.25
+195389,PG,1971-10-13,2.265625
+195390,PG,1971-10-14,2.261718988418579
+195391,PG,1971-10-15,2.238281011581421
+195392,PG,1971-10-18,2.210937976837158
+195393,PG,1971-10-19,2.195312976837158
+195394,PG,1971-10-20,2.1875
+195395,PG,1971-10-21,2.175781011581421
+195396,PG,1971-10-22,2.179687976837158
+195397,PG,1971-10-25,2.171875
+195398,PG,1971-10-26,2.183593988418579
+195399,PG,1971-10-27,2.1875
+195400,PG,1971-10-28,2.199218988418579
+195401,PG,1971-10-29,2.21875
+195402,PG,1971-11-01,2.203125
+195403,PG,1971-11-02,2.195312976837158
+195404,PG,1971-11-03,2.210937976837158
+195405,PG,1971-11-04,2.265625
+195406,PG,1971-11-05,2.265625
+195407,PG,1971-11-08,2.285156011581421
+195408,PG,1971-11-09,2.3125
+195409,PG,1971-11-10,2.34375
+195410,PG,1971-11-11,2.316406011581421
+195411,PG,1971-11-12,2.316406011581421
+195412,PG,1971-11-15,2.359375
+195413,PG,1971-11-16,2.378906011581421
+195414,PG,1971-11-17,2.398437976837158
+195415,PG,1971-11-18,2.34375
+195416,PG,1971-11-19,2.289062976837158
+195417,PG,1971-11-22,2.320312976837158
+195418,PG,1971-11-23,2.28125
+195419,PG,1971-11-24,2.28125
+195420,PG,1971-11-26,2.308593988418579
+195421,PG,1971-11-29,2.25
+195422,PG,1971-11-30,2.238281011581421
+195423,PG,1971-12-01,2.238281011581421
+195424,PG,1971-12-02,2.25
+195425,PG,1971-12-03,2.335937976837158
+195426,PG,1971-12-06,2.351562976837158
+195427,PG,1971-12-07,2.371093988418579
+195428,PG,1971-12-08,2.367187976837158
+195429,PG,1971-12-09,2.386718988418579
+195430,PG,1971-12-10,2.421875
+195431,PG,1971-12-13,2.414062976837158
+195432,PG,1971-12-14,2.398437976837158
+195433,PG,1971-12-15,2.414062976837158
+195434,PG,1971-12-16,2.433593988418579
+195435,PG,1971-12-17,2.464843988418579
+195436,PG,1971-12-20,2.472656011581421
+195437,PG,1971-12-21,2.53125
+195438,PG,1971-12-22,2.480468988418579
+195439,PG,1971-12-23,2.445312976837158
+195440,PG,1971-12-27,2.398437976837158
+195441,PG,1971-12-28,2.394531011581421
+195442,PG,1971-12-29,2.398437976837158
+195443,PG,1971-12-30,2.445312976837158
+195444,PG,1971-12-31,2.453125
+195445,PG,1972-01-03,2.4375
+195446,PG,1972-01-04,2.410156011581421
+195447,PG,1972-01-05,2.402343988418579
+195448,PG,1972-01-06,2.398437976837158
+195449,PG,1972-01-07,2.386718988418579
+195450,PG,1972-01-10,2.40625
+195451,PG,1972-01-11,2.421875
+195452,PG,1972-01-12,2.433593988418579
+195453,PG,1972-01-13,2.402343988418579
+195454,PG,1972-01-14,2.4375
+195455,PG,1972-01-17,2.476562976837158
+195456,PG,1972-01-18,2.453125
+195457,PG,1972-01-19,2.464843988418579
+195458,PG,1972-01-20,2.464843988418579
+195459,PG,1972-01-21,2.484375
+195460,PG,1972-01-24,2.441406011581421
+195461,PG,1972-01-25,2.4375
+195462,PG,1972-01-26,2.421875
+195463,PG,1972-01-27,2.457031011581421
+195464,PG,1972-01-28,2.492187976837158
+195465,PG,1972-01-31,2.5
+195466,PG,1972-02-01,2.5
+195467,PG,1972-02-02,2.554687976837158
+195468,PG,1972-02-03,2.554687976837158
+195469,PG,1972-02-04,2.5625
+195470,PG,1972-02-07,2.574218988418579
+195471,PG,1972-02-08,2.609375
+195472,PG,1972-02-09,2.703125
+195473,PG,1972-02-10,2.785156011581421
+195474,PG,1972-02-11,2.703125
+195475,PG,1972-02-14,2.71875
+195476,PG,1972-02-15,2.714843988418579
+195477,PG,1972-02-16,2.765625
+195478,PG,1972-02-17,2.769531011581421
+195479,PG,1972-02-18,2.726562976837158
+195480,PG,1972-02-22,2.65625
+195481,PG,1972-02-23,2.683593988418579
+195482,PG,1972-02-24,2.710937976837158
+195483,PG,1972-02-25,2.703125
+195484,PG,1972-02-28,2.691406011581421
+195485,PG,1972-02-29,2.683593988418579
+195486,PG,1972-03-01,2.699218988418579
+195487,PG,1972-03-02,2.695312976837158
+195488,PG,1972-03-03,2.703125
+195489,PG,1972-03-06,2.707031011581421
+195490,PG,1972-03-07,2.734375
+195491,PG,1972-03-08,2.75
+195492,PG,1972-03-09,2.71875
+195493,PG,1972-03-10,2.734375
+195494,PG,1972-03-13,2.617187976837158
+195495,PG,1972-03-14,2.667968988418579
+195496,PG,1972-03-15,2.671875
+195497,PG,1972-03-16,2.652343988418579
+195498,PG,1972-03-17,2.609375
+195499,PG,1972-03-20,2.652343988418579
+195500,PG,1972-03-21,2.648437976837158
+195501,PG,1972-03-22,2.664062976837158
+195502,PG,1972-03-23,2.738281011581421
+195503,PG,1972-03-24,2.742187976837158
+195504,PG,1972-03-27,2.757812976837158
+195505,PG,1972-03-28,2.757812976837158
+195506,PG,1972-03-29,2.753906011581421
+195507,PG,1972-03-30,2.769531011581421
+195508,PG,1972-04-03,2.765625
+195509,PG,1972-04-04,2.789062976837158
+195510,PG,1972-04-05,2.8125
+195511,PG,1972-04-06,2.863281011581421
+195512,PG,1972-04-07,2.867187976837158
+195513,PG,1972-04-10,2.84375
+195514,PG,1972-04-11,2.84375
+195515,PG,1972-04-12,2.839843988418579
+195516,PG,1972-04-13,2.84375
+195517,PG,1972-04-14,2.859375
+195518,PG,1972-04-17,2.835937976837158
+195519,PG,1972-04-18,2.839843988418579
+195520,PG,1972-04-19,2.828125
+195521,PG,1972-04-20,2.855468988418579
+195522,PG,1972-04-21,2.820312976837158
+195523,PG,1972-04-24,2.777343988418579
+195524,PG,1972-04-25,2.734375
+195525,PG,1972-04-26,2.757812976837158
+195526,PG,1972-04-27,2.816406011581421
+195527,PG,1972-04-28,2.859375
+195528,PG,1972-05-01,2.851562976837158
+195529,PG,1972-05-02,2.859375
+195530,PG,1972-05-03,2.90625
+195531,PG,1972-05-04,2.929687976837158
+195532,PG,1972-05-05,2.988281011581421
+195533,PG,1972-05-08,2.957031011581421
+195534,PG,1972-05-09,2.925781011581421
+195535,PG,1972-05-10,2.921875
+195536,PG,1972-05-11,2.925781011581421
+195537,PG,1972-05-12,2.9375
+195538,PG,1972-05-15,2.96875
+195539,PG,1972-05-16,2.949218988418579
+195540,PG,1972-05-17,2.945312976837158
+195541,PG,1972-05-18,2.976562976837158
+195542,PG,1972-05-19,2.976562976837158
+195543,PG,1972-05-22,3.03125
+195544,PG,1972-05-23,3.03125
+195545,PG,1972-05-24,3.039062976837158
+195546,PG,1972-05-25,3.082031011581421
+195547,PG,1972-05-26,3.066406011581421
+195548,PG,1972-05-30,3.109375
+195549,PG,1972-05-31,3.078125
+195550,PG,1972-06-01,3.0625
+195551,PG,1972-06-02,3.054687976837158
+195552,PG,1972-06-05,3.058593988418579
+195553,PG,1972-06-06,3.109375
+195554,PG,1972-06-07,3.125
+195555,PG,1972-06-08,3.09375
+195556,PG,1972-06-09,3.054687976837158
+195557,PG,1972-06-12,3.054687976837158
+195558,PG,1972-06-13,3.027343988418579
+195559,PG,1972-06-14,3.027343988418579
+195560,PG,1972-06-15,3.03125
+195561,PG,1972-06-16,3.023437976837158
+195562,PG,1972-06-19,3.0
+195563,PG,1972-06-20,3.039062976837158
+195564,PG,1972-06-21,3.0
+195565,PG,1972-06-22,3.007812976837158
+195566,PG,1972-06-23,3.023437976837158
+195567,PG,1972-06-26,3.023437976837158
+195568,PG,1972-06-27,3.007812976837158
+195569,PG,1972-06-28,2.964843988418579
+195570,PG,1972-06-29,2.953125
+195571,PG,1972-06-30,2.914062976837158
+195572,PG,1972-07-03,2.945312976837158
+195573,PG,1972-07-05,2.984375
+195574,PG,1972-07-06,3.019531011581421
+195575,PG,1972-07-07,3.0625
+195576,PG,1972-07-10,3.046875
+195577,PG,1972-07-11,3.050781011581421
+195578,PG,1972-07-12,3.070312976837158
+195579,PG,1972-07-13,3.054687976837158
+195580,PG,1972-07-14,3.046875
+195581,PG,1972-07-17,2.941406011581421
+195582,PG,1972-07-18,2.9375
+195583,PG,1972-07-19,3.0
+195584,PG,1972-07-20,2.953125
+195585,PG,1972-07-21,2.976562976837158
+195586,PG,1972-07-24,2.988281011581421
+195587,PG,1972-07-25,3.046875
+195588,PG,1972-07-26,3.0625
+195589,PG,1972-07-27,3.0625
+195590,PG,1972-07-28,3.035156011581421
+195591,PG,1972-07-31,3.015625
+195592,PG,1972-08-01,3.0
+195593,PG,1972-08-02,3.054687976837158
+195594,PG,1972-08-03,3.101562976837158
+195595,PG,1972-08-04,3.09375
+195596,PG,1972-08-07,3.101562976837158
+195597,PG,1972-08-08,3.078125
+195598,PG,1972-08-09,3.03125
+195599,PG,1972-08-10,3.050781011581421
+195600,PG,1972-08-11,3.078125
+195601,PG,1972-08-14,3.15625
+195602,PG,1972-08-15,3.171875
+195603,PG,1972-08-16,3.117187976837158
+195604,PG,1972-08-17,3.078125
+195605,PG,1972-08-18,3.09375
+195606,PG,1972-08-21,3.050781011581421
+195607,PG,1972-08-22,3.058593988418579
+195608,PG,1972-08-23,2.988281011581421
+195609,PG,1972-08-24,2.996093988418579
+195610,PG,1972-08-25,2.988281011581421
+195611,PG,1972-08-28,2.992187976837158
+195612,PG,1972-08-29,3.011718988418579
+195613,PG,1972-08-30,3.027343988418579
+195614,PG,1972-08-31,3.027343988418579
+195615,PG,1972-09-01,3.078125
+195616,PG,1972-09-05,3.097656011581421
+195617,PG,1972-09-06,3.066406011581421
+195618,PG,1972-09-07,3.074218988418579
+195619,PG,1972-09-08,3.066406011581421
+195620,PG,1972-09-11,3.046875
+195621,PG,1972-09-12,3.003906011581421
+195622,PG,1972-09-13,3.015625
+195623,PG,1972-09-14,3.046875
+195624,PG,1972-09-15,3.0625
+195625,PG,1972-09-18,3.046875
+195626,PG,1972-09-19,3.046875
+195627,PG,1972-09-20,3.039062976837158
+195628,PG,1972-09-21,3.007812976837158
+195629,PG,1972-09-22,3.023437976837158
+195630,PG,1972-09-25,2.992187976837158
+195631,PG,1972-09-26,3.011718988418579
+195632,PG,1972-09-27,3.027343988418579
+195633,PG,1972-09-28,3.027343988418579
+195634,PG,1972-09-29,3.0625
+195635,PG,1972-10-02,3.097656011581421
+195636,PG,1972-10-03,3.066406011581421
+195637,PG,1972-10-04,3.042968988418579
+195638,PG,1972-10-05,3.03125
+195639,PG,1972-10-06,3.054687976837158
+195640,PG,1972-10-09,3.0625
+195641,PG,1972-10-10,3.121093988418579
+195642,PG,1972-10-11,3.121093988418579
+195643,PG,1972-10-12,3.070312976837158
+195644,PG,1972-10-13,3.023437976837158
+195645,PG,1972-10-16,3.03125
+195646,PG,1972-10-17,3.03125
+195647,PG,1972-10-18,3.074218988418579
+195648,PG,1972-10-19,3.09375
+195649,PG,1972-10-20,3.101562976837158
+195650,PG,1972-10-23,3.125
+195651,PG,1972-10-24,3.078125
+195652,PG,1972-10-25,3.070312976837158
+195653,PG,1972-10-26,3.109375
+195654,PG,1972-10-27,3.144531011581421
+195655,PG,1972-10-30,3.191406011581421
+195656,PG,1972-10-31,3.28125
+195657,PG,1972-11-01,3.390625
+195658,PG,1972-11-02,3.367187976837158
+195659,PG,1972-11-03,3.453125
+195660,PG,1972-11-06,3.476562976837158
+195661,PG,1972-11-08,3.414062976837158
+195662,PG,1972-11-09,3.484375
+195663,PG,1972-11-10,3.476562976837158
+195664,PG,1972-11-13,3.4375
+195665,PG,1972-11-14,3.429687976837158
+195666,PG,1972-11-15,3.394531011581421
+195667,PG,1972-11-16,3.40625
+195668,PG,1972-11-17,3.367187976837158
+195669,PG,1972-11-20,3.355468988418579
+195670,PG,1972-11-21,3.363281011581421
+195671,PG,1972-11-22,3.4375
+195672,PG,1972-11-24,3.433593988418579
+195673,PG,1972-11-27,3.40625
+195674,PG,1972-11-28,3.390625
+195675,PG,1972-11-29,3.34375
+195676,PG,1972-11-30,3.378906011581421
+195677,PG,1972-12-01,3.398437976837158
+195678,PG,1972-12-04,3.421875
+195679,PG,1972-12-05,3.382812976837158
+195680,PG,1972-12-06,3.421875
+195681,PG,1972-12-07,3.429687976837158
+195682,PG,1972-12-08,3.382812976837158
+195683,PG,1972-12-11,3.398437976837158
+195684,PG,1972-12-12,3.421875
+195685,PG,1972-12-13,3.390625
+195686,PG,1972-12-14,3.382812976837158
+195687,PG,1972-12-15,3.421875
+195688,PG,1972-12-18,3.402343988418579
+195689,PG,1972-12-19,3.40625
+195690,PG,1972-12-20,3.351562976837158
+195691,PG,1972-12-21,3.367187976837158
+195692,PG,1972-12-22,3.398437976837158
+195693,PG,1972-12-26,3.445312976837158
+195694,PG,1972-12-27,3.421875
+195695,PG,1972-12-29,3.484375
+195696,PG,1973-01-02,3.476562976837158
+195697,PG,1973-01-03,3.640625
+195698,PG,1973-01-04,3.5625
+195699,PG,1973-01-05,3.554687976837158
+195700,PG,1973-01-08,3.570312976837158
+195701,PG,1973-01-09,3.5625
+195702,PG,1973-01-10,3.554687976837158
+195703,PG,1973-01-11,3.585937976837158
+195704,PG,1973-01-12,3.617187976837158
+195705,PG,1973-01-15,3.632812976837158
+195706,PG,1973-01-16,3.625
+195707,PG,1973-01-17,3.652343988418579
+195708,PG,1973-01-18,3.707031011581421
+195709,PG,1973-01-19,3.71875
+195710,PG,1973-01-22,3.671875
+195711,PG,1973-01-23,3.707031011581421
+195712,PG,1973-01-24,3.644531011581421
+195713,PG,1973-01-26,3.484375
+195714,PG,1973-01-29,3.421875
+195715,PG,1973-01-30,3.363281011581421
+195716,PG,1973-01-31,3.398437976837158
+195717,PG,1973-02-01,3.417968988418579
+195718,PG,1973-02-02,3.4375
+195719,PG,1973-02-05,3.40625
+195720,PG,1973-02-06,3.429687976837158
+195721,PG,1973-02-07,3.410156011581421
+195722,PG,1973-02-08,3.402343988418579
+195723,PG,1973-02-09,3.429687976837158
+195724,PG,1973-02-12,3.46875
+195725,PG,1973-02-13,3.507812976837158
+195726,PG,1973-02-14,3.449218988418579
+195727,PG,1973-02-15,3.375
+195728,PG,1973-02-16,3.382812976837158
+195729,PG,1973-02-20,3.351562976837158
+195730,PG,1973-02-21,3.332031011581421
+195731,PG,1973-02-22,3.292968988418579
+195732,PG,1973-02-23,3.269531011581421
+195733,PG,1973-02-26,3.304687976837158
+195734,PG,1973-02-27,3.34375
+195735,PG,1973-02-28,3.339843988418579
+195736,PG,1973-03-01,3.273437976837158
+195737,PG,1973-03-02,3.359375
+195738,PG,1973-03-05,3.429687976837158
+195739,PG,1973-03-06,3.464843988418579
+195740,PG,1973-03-07,3.484375
+195741,PG,1973-03-08,3.507812976837158
+195742,PG,1973-03-09,3.449218988418579
+195743,PG,1973-03-12,3.453125
+195744,PG,1973-03-13,3.46875
+195745,PG,1973-03-14,3.480468988418579
+195746,PG,1973-03-15,3.492187976837158
+195747,PG,1973-03-16,3.460937976837158
+195748,PG,1973-03-19,3.4375
+195749,PG,1973-03-20,3.375
+195750,PG,1973-03-21,3.304687976837158
+195751,PG,1973-03-22,3.25
+195752,PG,1973-03-23,3.300781011581421
+195753,PG,1973-03-26,3.28125
+195754,PG,1973-03-27,3.351562976837158
+195755,PG,1973-03-28,3.289062976837158
+195756,PG,1973-03-29,3.238281011581421
+195757,PG,1973-03-30,3.15625
+195758,PG,1973-04-02,2.953125
+195759,PG,1973-04-03,2.945312976837158
+195760,PG,1973-04-04,3.019531011581421
+195761,PG,1973-04-05,3.070312976837158
+195762,PG,1973-04-06,3.066406011581421
+195763,PG,1973-04-09,3.089843988418579
+195764,PG,1973-04-10,3.140625
+195765,PG,1973-04-11,3.132812976837158
+195766,PG,1973-04-12,3.152343988418579
+195767,PG,1973-04-13,3.125
+195768,PG,1973-04-16,3.164062976837158
+195769,PG,1973-04-17,3.167968988418579
+195770,PG,1973-04-18,3.214843988418579
+195771,PG,1973-04-19,3.289062976837158
+195772,PG,1973-04-23,3.195312976837158
+195773,PG,1973-04-24,3.121093988418579
+195774,PG,1973-04-25,3.09375
+195775,PG,1973-04-26,3.125
+195776,PG,1973-04-27,3.109375
+195777,PG,1973-04-30,3.113281011581421
+195778,PG,1973-05-01,3.117187976837158
+195779,PG,1973-05-02,3.175781011581421
+195780,PG,1973-05-03,3.199218988418579
+195781,PG,1973-05-04,3.195312976837158
+195782,PG,1973-05-07,3.175781011581421
+195783,PG,1973-05-08,3.167968988418579
+195784,PG,1973-05-09,3.195312976837158
+195785,PG,1973-05-10,3.171875
+195786,PG,1973-05-11,3.140625
+195787,PG,1973-05-14,3.136718988418579
+195788,PG,1973-05-15,3.140625
+195789,PG,1973-05-16,3.140625
+195790,PG,1973-05-17,3.121093988418579
+195791,PG,1973-05-18,3.113281011581421
+195792,PG,1973-05-21,3.039062976837158
+195793,PG,1973-05-22,3.0625
+195794,PG,1973-05-23,3.089843988418579
+195795,PG,1973-05-24,3.125
+195796,PG,1973-05-25,3.144531011581421
+195797,PG,1973-05-29,3.117187976837158
+195798,PG,1973-05-30,3.078125
+195799,PG,1973-05-31,3.046875
+195800,PG,1973-06-01,3.0625
+195801,PG,1973-06-04,3.023437976837158
+195802,PG,1973-06-05,3.109375
+195803,PG,1973-06-06,3.140625
+195804,PG,1973-06-07,3.234375
+195805,PG,1973-06-08,3.265625
+195806,PG,1973-06-11,3.265625
+195807,PG,1973-06-12,3.34375
+195808,PG,1973-06-13,3.28125
+195809,PG,1973-06-14,3.277343988418579
+195810,PG,1973-06-15,3.191406011581421
+195811,PG,1973-06-18,3.179687976837158
+195812,PG,1973-06-19,3.234375
+195813,PG,1973-06-20,3.257812976837158
+195814,PG,1973-06-21,3.230468988418579
+195815,PG,1973-06-22,3.203125
+195816,PG,1973-06-25,3.121093988418579
+195817,PG,1973-06-26,3.1875
+195818,PG,1973-06-27,3.164062976837158
+195819,PG,1973-06-28,3.226562976837158
+195820,PG,1973-06-29,3.25
+195821,PG,1973-07-02,3.21875
+195822,PG,1973-07-03,3.140625
+195823,PG,1973-07-05,3.140625
+195824,PG,1973-07-06,3.09375
+195825,PG,1973-07-09,3.121093988418579
+195826,PG,1973-07-10,3.195312976837158
+195827,PG,1973-07-11,3.3125
+195828,PG,1973-07-12,3.289062976837158
+195829,PG,1973-07-13,3.285156011581421
+195830,PG,1973-07-16,3.324218988418579
+195831,PG,1973-07-17,3.304687976837158
+195832,PG,1973-07-18,3.351562976837158
+195833,PG,1973-07-19,3.328125
+195834,PG,1973-07-20,3.320312976837158
+195835,PG,1973-07-23,3.351562976837158
+195836,PG,1973-07-24,3.40625
+195837,PG,1973-07-25,3.546875
+195838,PG,1973-07-26,3.523437976837158
+195839,PG,1973-07-27,3.53125
+195840,PG,1973-07-30,3.488281011581421
+195841,PG,1973-07-31,3.535156011581421
+195842,PG,1973-08-01,3.484375
+195843,PG,1973-08-02,3.539062976837158
+195844,PG,1973-08-03,3.523437976837158
+195845,PG,1973-08-06,3.507812976837158
+195846,PG,1973-08-07,3.527343988418579
+195847,PG,1973-08-08,3.445312976837158
+195848,PG,1973-08-09,3.40625
+195849,PG,1973-08-10,3.386718988418579
+195850,PG,1973-08-13,3.335937976837158
+195851,PG,1973-08-14,3.117187976837158
+195852,PG,1973-08-15,3.078125
+195853,PG,1973-08-16,3.042968988418579
+195854,PG,1973-08-17,3.0625
+195855,PG,1973-08-20,3.03125
+195856,PG,1973-08-21,3.027343988418579
+195857,PG,1973-08-22,3.011718988418579
+195858,PG,1973-08-23,3.03125
+195859,PG,1973-08-24,3.011718988418579
+195860,PG,1973-08-27,3.171875
+195861,PG,1973-08-28,3.113281011581421
+195862,PG,1973-08-29,3.179687976837158
+195863,PG,1973-08-30,3.046875
+195864,PG,1973-08-31,3.078125
+195865,PG,1973-09-04,3.125
+195866,PG,1973-09-05,3.117187976837158
+195867,PG,1973-09-06,3.09375
+195868,PG,1973-09-07,3.054687976837158
+195869,PG,1973-09-10,3.0
+195870,PG,1973-09-11,2.984375
+195871,PG,1973-09-12,2.96875
+195872,PG,1973-09-13,2.992187976837158
+195873,PG,1973-09-14,3.007812976837158
+195874,PG,1973-09-17,3.015625
+195875,PG,1973-09-18,3.042968988418579
+195876,PG,1973-09-19,3.050781011581421
+195877,PG,1973-09-20,3.058593988418579
+195878,PG,1973-09-21,3.074218988418579
+195879,PG,1973-09-24,3.054687976837158
+195880,PG,1973-09-25,3.023437976837158
+195881,PG,1973-09-26,3.0625
+195882,PG,1973-09-27,3.085937976837158
+195883,PG,1973-09-28,3.09375
+195884,PG,1973-10-01,3.09375
+195885,PG,1973-10-02,3.042968988418579
+195886,PG,1973-10-03,2.964843988418579
+195887,PG,1973-10-04,2.9375
+195888,PG,1973-10-05,2.996093988418579
+195889,PG,1973-10-08,3.074218988418579
+195890,PG,1973-10-09,3.0
+195891,PG,1973-10-10,2.96875
+195892,PG,1973-10-11,3.03125
+195893,PG,1973-10-12,3.078125
+195894,PG,1973-10-15,3.125
+195895,PG,1973-10-16,3.144531011581421
+195896,PG,1973-10-17,3.1875
+195897,PG,1973-10-18,3.15625
+195898,PG,1973-10-19,3.117187976837158
+195899,PG,1973-10-22,3.132812976837158
+195900,PG,1973-10-23,3.210937976837158
+195901,PG,1973-10-24,3.195312976837158
+195902,PG,1973-10-25,3.242187976837158
+195903,PG,1973-10-26,3.296875
+195904,PG,1973-10-29,3.261718988418579
+195905,PG,1973-10-30,3.226562976837158
+195906,PG,1973-10-31,3.222656011581421
+195907,PG,1973-11-01,3.21875
+195908,PG,1973-11-02,3.203125
+195909,PG,1973-11-05,3.164062976837158
+195910,PG,1973-11-06,3.125
+195911,PG,1973-11-07,3.125
+195912,PG,1973-11-08,3.234375
+195913,PG,1973-11-09,3.164062976837158
+195914,PG,1973-11-12,3.15625
+195915,PG,1973-11-13,3.125
+195916,PG,1973-11-14,3.074218988418579
+195917,PG,1973-11-15,3.117187976837158
+195918,PG,1973-11-16,3.195312976837158
+195919,PG,1973-11-19,3.113281011581421
+195920,PG,1973-11-20,3.0625
+195921,PG,1973-11-21,3.035156011581421
+195922,PG,1973-11-23,3.015625
+195923,PG,1973-11-26,2.976562976837158
+195924,PG,1973-11-27,2.996093988418579
+195925,PG,1973-11-28,3.007812976837158
+195926,PG,1973-11-29,2.984375
+195927,PG,1973-11-30,2.96875
+195928,PG,1973-12-03,2.992187976837158
+195929,PG,1973-12-04,3.015625
+195930,PG,1973-12-05,2.941406011581421
+195931,PG,1973-12-06,2.992187976837158
+195932,PG,1973-12-07,2.984375
+195933,PG,1973-12-10,3.015625
+195934,PG,1973-12-11,3.015625
+195935,PG,1973-12-12,2.949218988418579
+195936,PG,1973-12-13,2.851562976837158
+195937,PG,1973-12-14,2.851562976837158
+195938,PG,1973-12-17,2.796875
+195939,PG,1973-12-18,2.902343988418579
+195940,PG,1973-12-19,2.890625
+195941,PG,1973-12-20,2.863281011581421
+195942,PG,1973-12-21,2.835937976837158
+195943,PG,1973-12-24,2.789062976837158
+195944,PG,1973-12-26,2.859375
+195945,PG,1973-12-27,2.875
+195946,PG,1973-12-28,2.863281011581421
+195947,PG,1973-12-31,2.875
+195948,PG,1974-01-02,2.859375
+195949,PG,1974-01-03,2.898437976837158
+195950,PG,1974-01-04,2.875
+195951,PG,1974-01-07,2.8125
+195952,PG,1974-01-08,2.742187976837158
+195953,PG,1974-01-09,2.640625
+195954,PG,1974-01-10,2.636718988418579
+195955,PG,1974-01-11,2.675781011581421
+195956,PG,1974-01-14,2.6875
+195957,PG,1974-01-15,2.695312976837158
+195958,PG,1974-01-16,2.75
+195959,PG,1974-01-17,2.804687976837158
+195960,PG,1974-01-18,2.773437976837158
+195961,PG,1974-01-21,2.8125
+195962,PG,1974-01-22,2.84375
+195963,PG,1974-01-23,2.929687976837158
+195964,PG,1974-01-24,2.828125
+195965,PG,1974-01-25,2.828125
+195966,PG,1974-01-28,2.804687976837158
+195967,PG,1974-01-29,2.78125
+195968,PG,1974-01-30,2.828125
+195969,PG,1974-01-31,2.796875
+195970,PG,1974-02-01,2.773437976837158
+195971,PG,1974-02-04,2.664062976837158
+195972,PG,1974-02-05,2.617187976837158
+195973,PG,1974-02-06,2.625
+195974,PG,1974-02-07,2.679687976837158
+195975,PG,1974-02-08,2.660156011581421
+195976,PG,1974-02-11,2.597656011581421
+195977,PG,1974-02-12,2.601562976837158
+195978,PG,1974-02-13,2.613281011581421
+195979,PG,1974-02-14,2.628906011581421
+195980,PG,1974-02-15,2.648437976837158
+195981,PG,1974-02-19,2.605468988418579
+195982,PG,1974-02-20,2.648437976837158
+195983,PG,1974-02-21,2.695312976837158
+195984,PG,1974-02-22,2.691406011581421
+195985,PG,1974-02-25,2.679687976837158
+195986,PG,1974-02-26,2.679687976837158
+195987,PG,1974-02-27,2.765625
+195988,PG,1974-02-28,2.753906011581421
+195989,PG,1974-03-01,2.726562976837158
+195990,PG,1974-03-04,2.683593988418579
+195991,PG,1974-03-05,2.769531011581421
+195992,PG,1974-03-06,2.796875
+195993,PG,1974-03-07,2.796875
+195994,PG,1974-03-08,2.800781011581421
+195995,PG,1974-03-11,2.816406011581421
+195996,PG,1974-03-12,2.894531011581421
+195997,PG,1974-03-13,2.929687976837158
+195998,PG,1974-03-14,2.921875
+195999,PG,1974-03-15,2.953125
+196000,PG,1974-03-18,2.902343988418579
+196001,PG,1974-03-19,2.859375
+196002,PG,1974-03-20,2.855468988418579
+196003,PG,1974-03-21,2.867187976837158
+196004,PG,1974-03-22,2.878906011581421
+196005,PG,1974-03-25,2.90625
+196006,PG,1974-03-26,2.90625
+196007,PG,1974-03-27,2.921875
+196008,PG,1974-03-28,2.90625
+196009,PG,1974-03-29,2.765625
+196010,PG,1974-04-01,2.753906011581421
+196011,PG,1974-04-02,2.75
+196012,PG,1974-04-03,2.808593988418579
+196013,PG,1974-04-04,2.808593988418579
+196014,PG,1974-04-05,2.78125
+196015,PG,1974-04-08,2.730468988418579
+196016,PG,1974-04-09,2.726562976837158
+196017,PG,1974-04-10,2.707031011581421
+196018,PG,1974-04-11,2.71875
+196019,PG,1974-04-15,2.726562976837158
+196020,PG,1974-04-16,2.78125
+196021,PG,1974-04-17,2.796875
+196022,PG,1974-04-18,2.820312976837158
+196023,PG,1974-04-19,2.808593988418579
+196024,PG,1974-04-22,2.789062976837158
+196025,PG,1974-04-23,2.734375
+196026,PG,1974-04-24,2.757812976837158
+196027,PG,1974-04-25,2.765625
+196028,PG,1974-04-26,2.855468988418579
+196029,PG,1974-04-29,2.902343988418579
+196030,PG,1974-04-30,2.929687976837158
+196031,PG,1974-05-01,2.976562976837158
+196032,PG,1974-05-02,2.984375
+196033,PG,1974-05-03,2.96875
+196034,PG,1974-05-06,2.96875
+196035,PG,1974-05-07,3.0625
+196036,PG,1974-05-08,3.054687976837158
+196037,PG,1974-05-09,3.09375
+196038,PG,1974-05-10,3.09375
+196039,PG,1974-05-13,3.035156011581421
+196040,PG,1974-05-14,3.054687976837158
+196041,PG,1974-05-15,3.09375
+196042,PG,1974-05-16,3.066406011581421
+196043,PG,1974-05-17,3.015625
+196044,PG,1974-05-20,3.007812976837158
+196045,PG,1974-05-21,3.03125
+196046,PG,1974-05-22,3.03125
+196047,PG,1974-05-23,3.058593988418579
+196048,PG,1974-05-24,3.070312976837158
+196049,PG,1974-05-28,3.039062976837158
+196050,PG,1974-05-29,3.03125
+196051,PG,1974-05-30,3.03125
+196052,PG,1974-05-31,3.0625
+196053,PG,1974-06-03,3.109375
+196054,PG,1974-06-04,3.054687976837158
+196055,PG,1974-06-05,3.074218988418579
+196056,PG,1974-06-06,3.125
+196057,PG,1974-06-07,3.179687976837158
+196058,PG,1974-06-10,3.226562976837158
+196059,PG,1974-06-11,3.25
+196060,PG,1974-06-12,3.210937976837158
+196061,PG,1974-06-13,3.269531011581421
+196062,PG,1974-06-14,3.246093988418579
+196063,PG,1974-06-17,3.15625
+196064,PG,1974-06-18,3.1875
+196065,PG,1974-06-19,3.167968988418579
+196066,PG,1974-06-20,3.097656011581421
+196067,PG,1974-06-21,3.171875
+196068,PG,1974-06-24,3.21875
+196069,PG,1974-06-25,3.292968988418579
+196070,PG,1974-06-26,3.210937976837158
+196071,PG,1974-06-27,3.132812976837158
+196072,PG,1974-06-28,3.117187976837158
+196073,PG,1974-07-01,3.164062976837158
+196074,PG,1974-07-02,3.105468988418579
+196075,PG,1974-07-03,3.101562976837158
+196076,PG,1974-07-05,3.101562976837158
+196077,PG,1974-07-08,2.96875
+196078,PG,1974-07-09,3.023437976837158
+196079,PG,1974-07-10,2.96875
+196080,PG,1974-07-11,2.96875
+196081,PG,1974-07-12,3.109375
+196082,PG,1974-07-15,3.15625
+196083,PG,1974-07-16,3.097656011581421
+196084,PG,1974-07-17,3.175781011581421
+196085,PG,1974-07-18,3.203125
+196086,PG,1974-07-19,3.144531011581421
+196087,PG,1974-07-22,3.105468988418579
+196088,PG,1974-07-23,3.082031011581421
+196089,PG,1974-07-24,3.132812976837158
+196090,PG,1974-07-25,3.0625
+196091,PG,1974-07-26,3.0
+196092,PG,1974-07-29,2.960937976837158
+196093,PG,1974-07-30,2.957031011581421
+196094,PG,1974-07-31,2.964843988418579
+196095,PG,1974-08-01,2.914062976837158
+196096,PG,1974-08-02,2.835937976837158
+196097,PG,1974-08-05,2.824218988418579
+196098,PG,1974-08-06,2.898437976837158
+196099,PG,1974-08-07,2.992187976837158
+196100,PG,1974-08-08,2.921875
+196101,PG,1974-08-09,2.859375
+196102,PG,1974-08-12,2.800781011581421
+196103,PG,1974-08-13,2.75
+196104,PG,1974-08-14,2.671875
+196105,PG,1974-08-15,2.699218988418579
+196106,PG,1974-08-16,2.707031011581421
+196107,PG,1974-08-19,2.695312976837158
+196108,PG,1974-08-20,2.703125
+196109,PG,1974-08-21,2.613281011581421
+196110,PG,1974-08-22,2.636718988418579
+196111,PG,1974-08-23,2.632812976837158
+196112,PG,1974-08-26,2.5625
+196113,PG,1974-08-27,2.488281011581421
+196114,PG,1974-08-28,2.480468988418579
+196115,PG,1974-08-29,2.476562976837158
+196116,PG,1974-08-30,2.585937976837158
+196117,PG,1974-09-03,2.527343988418579
+196118,PG,1974-09-04,2.4375
+196119,PG,1974-09-05,2.5625
+196120,PG,1974-09-06,2.539062976837158
+196121,PG,1974-09-09,2.515625
+196122,PG,1974-09-10,2.519531011581421
+196123,PG,1974-09-11,2.503906011581421
+196124,PG,1974-09-12,2.464843988418579
+196125,PG,1974-09-13,2.375
+196126,PG,1974-09-16,2.375
+196127,PG,1974-09-17,2.414062976837158
+196128,PG,1974-09-18,2.417968988418579
+196129,PG,1974-09-19,2.5
+196130,PG,1974-09-20,2.507812976837158
+196131,PG,1974-09-23,2.484375
+196132,PG,1974-09-24,2.457031011581421
+196133,PG,1974-09-25,2.457031011581421
+196134,PG,1974-09-26,2.433593988418579
+196135,PG,1974-09-27,2.285156011581421
+196136,PG,1974-09-30,2.28125
+196137,PG,1974-10-01,2.1875
+196138,PG,1974-10-02,2.179687976837158
+196139,PG,1974-10-03,2.132812976837158
+196140,PG,1974-10-04,2.148437976837158
+196141,PG,1974-10-07,2.210937976837158
+196142,PG,1974-10-08,2.175781011581421
+196143,PG,1974-10-09,2.175781011581421
+196144,PG,1974-10-10,2.265625
+196145,PG,1974-10-11,2.414062976837158
+196146,PG,1974-10-14,2.488281011581421
+196147,PG,1974-10-15,2.511718988418579
+196148,PG,1974-10-16,2.476562976837158
+196149,PG,1974-10-17,2.523437976837158
+196150,PG,1974-10-18,2.582031011581421
+196151,PG,1974-10-21,2.679687976837158
+196152,PG,1974-10-22,2.71875
+196153,PG,1974-10-23,2.65625
+196154,PG,1974-10-24,2.609375
+196155,PG,1974-10-25,2.617187976837158
+196156,PG,1974-10-28,2.609375
+196157,PG,1974-10-29,2.78125
+196158,PG,1974-10-30,2.871093988418579
+196159,PG,1974-10-31,2.710937976837158
+196160,PG,1974-11-01,2.703125
+196161,PG,1974-11-04,2.726562976837158
+196162,PG,1974-11-05,2.820312976837158
+196163,PG,1974-11-06,2.761718988418579
+196164,PG,1974-11-07,2.84375
+196165,PG,1974-11-08,2.855468988418579
+196166,PG,1974-11-11,2.867187976837158
+196167,PG,1974-11-12,2.808593988418579
+196168,PG,1974-11-13,2.777343988418579
+196169,PG,1974-11-14,2.734375
+196170,PG,1974-11-15,2.652343988418579
+196171,PG,1974-11-18,2.566406011581421
+196172,PG,1974-11-19,2.453125
+196173,PG,1974-11-20,2.460937976837158
+196174,PG,1974-11-21,2.523437976837158
+196175,PG,1974-11-22,2.578125
+196176,PG,1974-11-25,2.59375
+196177,PG,1974-11-26,2.625
+196178,PG,1974-11-27,2.625
+196179,PG,1974-11-29,2.585937976837158
+196180,PG,1974-12-02,2.539062976837158
+196181,PG,1974-12-03,2.523437976837158
+196182,PG,1974-12-04,2.554687976837158
+196183,PG,1974-12-05,2.511718988418579
+196184,PG,1974-12-06,2.449218988418579
+196185,PG,1974-12-09,2.5
+196186,PG,1974-12-10,2.558593988418579
+196187,PG,1974-12-11,2.554687976837158
+196188,PG,1974-12-12,2.523437976837158
+196189,PG,1974-12-13,2.5
+196190,PG,1974-12-16,2.429687976837158
+196191,PG,1974-12-17,2.503906011581421
+196192,PG,1974-12-18,2.496093988418579
+196193,PG,1974-12-19,2.515625
+196194,PG,1974-12-20,2.492187976837158
+196195,PG,1974-12-23,2.484375
+196196,PG,1974-12-24,2.5
+196197,PG,1974-12-26,2.519531011581421
+196198,PG,1974-12-27,2.492187976837158
+196199,PG,1974-12-30,2.488281011581421
+196200,PG,1974-12-31,2.546875
+196201,PG,1975-01-02,2.570312976837158
+196202,PG,1975-01-03,2.535156011581421
+196203,PG,1975-01-06,2.535156011581421
+196204,PG,1975-01-07,2.523437976837158
+196205,PG,1975-01-08,2.484375
+196206,PG,1975-01-09,2.5
+196207,PG,1975-01-10,2.558593988418579
+196208,PG,1975-01-13,2.554687976837158
+196209,PG,1975-01-14,2.554687976837158
+196210,PG,1975-01-15,2.597656011581421
+196211,PG,1975-01-16,2.644531011581421
+196212,PG,1975-01-17,2.632812976837158
+196213,PG,1975-01-20,2.59375
+196214,PG,1975-01-21,2.5625
+196215,PG,1975-01-22,2.617187976837158
+196216,PG,1975-01-23,2.640625
+196217,PG,1975-01-24,2.625
+196218,PG,1975-01-27,2.742187976837158
+196219,PG,1975-01-28,2.757812976837158
+196220,PG,1975-01-29,2.835937976837158
+196221,PG,1975-01-30,2.828125
+196222,PG,1975-01-31,2.855468988418579
+196223,PG,1975-02-03,2.84375
+196224,PG,1975-02-04,2.851562976837158
+196225,PG,1975-02-05,2.96875
+196226,PG,1975-02-06,2.921875
+196227,PG,1975-02-07,2.902343988418579
+196228,PG,1975-02-10,2.917968988418579
+196229,PG,1975-02-11,2.933593988418579
+196230,PG,1975-02-12,2.9375
+196231,PG,1975-02-13,2.933593988418579
+196232,PG,1975-02-14,3.007812976837158
+196233,PG,1975-02-18,2.898437976837158
+196234,PG,1975-02-19,2.90625
+196235,PG,1975-02-20,2.921875
+196236,PG,1975-02-21,2.875
+196237,PG,1975-02-24,2.882812976837158
+196238,PG,1975-02-25,2.84375
+196239,PG,1975-02-26,2.898437976837158
+196240,PG,1975-02-27,2.9375
+196241,PG,1975-02-28,2.949218988418579
+196242,PG,1975-03-03,2.980468988418579
+196243,PG,1975-03-04,3.023437976837158
+196244,PG,1975-03-05,2.976562976837158
+196245,PG,1975-03-06,3.054687976837158
+196246,PG,1975-03-07,3.070312976837158
+196247,PG,1975-03-10,3.074218988418579
+196248,PG,1975-03-11,3.042968988418579
+196249,PG,1975-03-12,2.9375
+196250,PG,1975-03-13,2.96875
+196251,PG,1975-03-14,2.984375
+196252,PG,1975-03-17,2.996093988418579
+196253,PG,1975-03-18,2.980468988418579
+196254,PG,1975-03-19,2.945312976837158
+196255,PG,1975-03-20,2.835937976837158
+196256,PG,1975-03-21,2.882812976837158
+196257,PG,1975-03-24,2.835937976837158
+196258,PG,1975-03-25,2.890625
+196259,PG,1975-03-26,2.957031011581421
+196260,PG,1975-03-27,3.0
+196261,PG,1975-03-31,2.992187976837158
+196262,PG,1975-04-01,2.929687976837158
+196263,PG,1975-04-02,2.90625
+196264,PG,1975-04-03,2.851562976837158
+196265,PG,1975-04-04,2.84375
+196266,PG,1975-04-07,2.859375
+196267,PG,1975-04-08,2.863281011581421
+196268,PG,1975-04-09,2.894531011581421
+196269,PG,1975-04-10,2.976562976837158
+196270,PG,1975-04-11,3.011718988418579
+196271,PG,1975-04-14,3.0625
+196272,PG,1975-04-15,3.109375
+196273,PG,1975-04-16,3.125
+196274,PG,1975-04-17,3.054687976837158
+196275,PG,1975-04-18,3.007812976837158
+196276,PG,1975-04-21,3.015625
+196277,PG,1975-04-22,3.023437976837158
+196278,PG,1975-04-23,2.964843988418579
+196279,PG,1975-04-24,2.921875
+196280,PG,1975-04-25,2.902343988418579
+196281,PG,1975-04-28,2.882812976837158
+196282,PG,1975-04-29,2.902343988418579
+196283,PG,1975-04-30,2.976562976837158
+196284,PG,1975-05-01,2.96875
+196285,PG,1975-05-02,3.023437976837158
+196286,PG,1975-05-05,3.046875
+196287,PG,1975-05-06,3.0
+196288,PG,1975-05-07,3.011718988418579
+196289,PG,1975-05-08,3.0
+196290,PG,1975-05-09,3.015625
+196291,PG,1975-05-12,3.023437976837158
+196292,PG,1975-05-13,2.996093988418579
+196293,PG,1975-05-14,3.03125
+196294,PG,1975-05-15,3.03125
+196295,PG,1975-05-16,2.996093988418579
+196296,PG,1975-05-19,3.015625
+196297,PG,1975-05-20,2.992187976837158
+196298,PG,1975-05-21,2.980468988418579
+196299,PG,1975-05-22,2.96875
+196300,PG,1975-05-23,3.007812976837158
+196301,PG,1975-05-27,3.0
+196302,PG,1975-05-28,2.953125
+196303,PG,1975-05-29,2.960937976837158
+196304,PG,1975-05-30,3.03125
+196305,PG,1975-06-02,3.070312976837158
+196306,PG,1975-06-03,3.0625
+196307,PG,1975-06-04,3.046875
+196308,PG,1975-06-05,3.03125
+196309,PG,1975-06-06,3.011718988418579
+196310,PG,1975-06-09,2.976562976837158
+196311,PG,1975-06-10,2.929687976837158
+196312,PG,1975-06-11,2.929687976837158
+196313,PG,1975-06-12,2.914062976837158
+196314,PG,1975-06-13,2.917968988418579
+196315,PG,1975-06-16,2.96875
+196316,PG,1975-06-17,2.949218988418579
+196317,PG,1975-06-18,2.875
+196318,PG,1975-06-19,2.914062976837158
+196319,PG,1975-06-20,2.9375
+196320,PG,1975-06-23,3.03125
+196321,PG,1975-06-24,3.03125
+196322,PG,1975-06-25,3.0625
+196323,PG,1975-06-26,3.0625
+196324,PG,1975-06-27,3.042968988418579
+196325,PG,1975-06-30,3.066406011581421
+196326,PG,1975-07-01,3.078125
+196327,PG,1975-07-02,3.023437976837158
+196328,PG,1975-07-03,3.015625
+196329,PG,1975-07-07,3.019531011581421
+196330,PG,1975-07-08,3.015625
+196331,PG,1975-07-09,3.054687976837158
+196332,PG,1975-07-10,3.078125
+196333,PG,1975-07-11,3.007812976837158
+196334,PG,1975-07-14,2.996093988418579
+196335,PG,1975-07-15,3.0
+196336,PG,1975-07-16,2.96875
+196337,PG,1975-07-17,2.953125
+196338,PG,1975-07-18,2.898437976837158
+196339,PG,1975-07-21,2.894531011581421
+196340,PG,1975-07-22,2.914062976837158
+196341,PG,1975-07-23,2.878906011581421
+196342,PG,1975-07-24,2.898437976837158
+196343,PG,1975-07-25,2.878906011581421
+196344,PG,1975-07-28,2.898437976837158
+196345,PG,1975-07-29,2.878906011581421
+196346,PG,1975-07-30,2.859375
+196347,PG,1975-07-31,2.796875
+196348,PG,1975-08-01,2.738281011581421
+196349,PG,1975-08-04,2.714843988418579
+196350,PG,1975-08-05,2.679687976837158
+196351,PG,1975-08-06,2.710937976837158
+196352,PG,1975-08-07,2.722656011581421
+196353,PG,1975-08-08,2.730468988418579
+196354,PG,1975-08-11,2.789062976837158
+196355,PG,1975-08-12,2.800781011581421
+196356,PG,1975-08-13,2.757812976837158
+196357,PG,1975-08-14,2.742187976837158
+196358,PG,1975-08-15,2.773437976837158
+196359,PG,1975-08-18,2.722656011581421
+196360,PG,1975-08-19,2.652343988418579
+196361,PG,1975-08-20,2.617187976837158
+196362,PG,1975-08-21,2.617187976837158
+196363,PG,1975-08-22,2.664062976837158
+196364,PG,1975-08-25,2.667968988418579
+196365,PG,1975-08-26,2.609375
+196366,PG,1975-08-27,2.632812976837158
+196367,PG,1975-08-28,2.667968988418579
+196368,PG,1975-08-29,2.640625
+196369,PG,1975-09-02,2.605468988418579
+196370,PG,1975-09-03,2.679687976837158
+196371,PG,1975-09-04,2.644531011581421
+196372,PG,1975-09-05,2.625
+196373,PG,1975-09-08,2.621093988418579
+196374,PG,1975-09-09,2.582031011581421
+196375,PG,1975-09-10,2.578125
+196376,PG,1975-09-11,2.574218988418579
+196377,PG,1975-09-12,2.5625
+196378,PG,1975-09-15,2.558593988418579
+196379,PG,1975-09-16,2.539062976837158
+196380,PG,1975-09-17,2.570312976837158
+196381,PG,1975-09-18,2.621093988418579
+196382,PG,1975-09-19,2.65625
+196383,PG,1975-09-22,2.636718988418579
+196384,PG,1975-09-23,2.59375
+196385,PG,1975-09-24,2.625
+196386,PG,1975-09-25,2.640625
+196387,PG,1975-09-26,2.613281011581421
+196388,PG,1975-09-29,2.59375
+196389,PG,1975-09-30,2.59375
+196390,PG,1975-10-01,2.585937976837158
+196391,PG,1975-10-02,2.601562976837158
+196392,PG,1975-10-03,2.660156011581421
+196393,PG,1975-10-06,2.664062976837158
+196394,PG,1975-10-07,2.6875
+196395,PG,1975-10-08,2.75
+196396,PG,1975-10-09,2.757812976837158
+196397,PG,1975-10-10,2.75
+196398,PG,1975-10-13,2.773437976837158
+196399,PG,1975-10-14,2.777343988418579
+196400,PG,1975-10-15,2.769531011581421
+196401,PG,1975-10-16,2.765625
+196402,PG,1975-10-17,2.753906011581421
+196403,PG,1975-10-20,2.78125
+196404,PG,1975-10-21,2.785156011581421
+196405,PG,1975-10-22,2.789062976837158
+196406,PG,1975-10-23,2.796875
+196407,PG,1975-10-24,2.773437976837158
+196408,PG,1975-10-27,2.773437976837158
+196409,PG,1975-10-28,2.796875
+196410,PG,1975-10-29,2.765625
+196411,PG,1975-10-30,2.777343988418579
+196412,PG,1975-10-31,2.773437976837158
+196413,PG,1975-11-03,2.78125
+196414,PG,1975-11-04,2.8125
+196415,PG,1975-11-05,2.832031011581421
+196416,PG,1975-11-06,2.863281011581421
+196417,PG,1975-11-07,2.84375
+196418,PG,1975-11-10,2.832031011581421
+196419,PG,1975-11-11,2.84375
+196420,PG,1975-11-12,2.929687976837158
+196421,PG,1975-11-13,2.945312976837158
+196422,PG,1975-11-14,2.945312976837158
+196423,PG,1975-11-17,2.945312976837158
+196424,PG,1975-11-18,2.945312976837158
+196425,PG,1975-11-19,2.9375
+196426,PG,1975-11-20,2.910156011581421
+196427,PG,1975-11-21,2.886718988418579
+196428,PG,1975-11-24,2.894531011581421
+196429,PG,1975-11-25,2.914062976837158
+196430,PG,1975-11-26,2.914062976837158
+196431,PG,1975-11-28,2.90625
+196432,PG,1975-12-01,2.882812976837158
+196433,PG,1975-12-02,2.863281011581421
+196434,PG,1975-12-03,2.847656011581421
+196435,PG,1975-12-04,2.859375
+196436,PG,1975-12-05,2.835937976837158
+196437,PG,1975-12-08,2.84375
+196438,PG,1975-12-09,2.84375
+196439,PG,1975-12-10,2.855468988418579
+196440,PG,1975-12-11,2.828125
+196441,PG,1975-12-12,2.828125
+196442,PG,1975-12-15,2.816406011581421
+196443,PG,1975-12-16,2.824218988418579
+196444,PG,1975-12-17,2.84375
+196445,PG,1975-12-18,2.851562976837158
+196446,PG,1975-12-19,2.824218988418579
+196447,PG,1975-12-22,2.796875
+196448,PG,1975-12-23,2.804687976837158
+196449,PG,1975-12-24,2.824218988418579
+196450,PG,1975-12-26,2.820312976837158
+196451,PG,1975-12-29,2.796875
+196452,PG,1975-12-30,2.804687976837158
+196453,PG,1975-12-31,2.78125
+196454,PG,1976-01-02,2.792968988418579
+196455,PG,1976-01-05,2.835937976837158
+196456,PG,1976-01-06,2.847656011581421
+196457,PG,1976-01-07,2.90625
+196458,PG,1976-01-08,2.957031011581421
+196459,PG,1976-01-09,2.96875
+196460,PG,1976-01-12,2.984375
+196461,PG,1976-01-13,2.945312976837158
+196462,PG,1976-01-14,2.96875
+196463,PG,1976-01-15,2.945312976837158
+196464,PG,1976-01-16,2.953125
+196465,PG,1976-01-19,2.96875
+196466,PG,1976-01-20,3.007812976837158
+196467,PG,1976-01-21,2.96875
+196468,PG,1976-01-22,2.9375
+196469,PG,1976-01-23,2.933593988418579
+196470,PG,1976-01-26,2.9375
+196471,PG,1976-01-27,2.886718988418579
+196472,PG,1976-01-28,2.8125
+196473,PG,1976-01-29,2.851562976837158
+196474,PG,1976-01-30,2.875
+196475,PG,1976-02-02,2.863281011581421
+196476,PG,1976-02-03,2.820312976837158
+196477,PG,1976-02-04,2.804687976837158
+196478,PG,1976-02-05,2.753906011581421
+196479,PG,1976-02-06,2.757812976837158
+196480,PG,1976-02-09,2.773437976837158
+196481,PG,1976-02-10,2.78125
+196482,PG,1976-02-11,2.785156011581421
+196483,PG,1976-02-12,2.765625
+196484,PG,1976-02-13,2.746093988418579
+196485,PG,1976-02-17,2.726562976837158
+196486,PG,1976-02-18,2.683593988418579
+196487,PG,1976-02-19,2.753906011581421
+196488,PG,1976-02-20,2.761718988418579
+196489,PG,1976-02-23,2.722656011581421
+196490,PG,1976-02-24,2.726562976837158
+196491,PG,1976-02-25,2.644531011581421
+196492,PG,1976-02-26,2.652343988418579
+196493,PG,1976-02-27,2.652343988418579
+196494,PG,1976-03-01,2.683593988418579
+196495,PG,1976-03-02,2.65625
+196496,PG,1976-03-03,2.617187976837158
+196497,PG,1976-03-04,2.578125
+196498,PG,1976-03-05,2.578125
+196499,PG,1976-03-08,2.648437976837158
+196500,PG,1976-03-09,2.664062976837158
+196501,PG,1976-03-10,2.65625
+196502,PG,1976-03-11,2.660156011581421
+196503,PG,1976-03-12,2.625
+196504,PG,1976-03-15,2.589843988418579
+196505,PG,1976-03-16,2.601562976837158
+196506,PG,1976-03-17,2.605468988418579
+196507,PG,1976-03-18,2.625
+196508,PG,1976-03-19,2.667968988418579
+196509,PG,1976-03-22,2.6875
+196510,PG,1976-03-23,2.765625
+196511,PG,1976-03-24,2.824218988418579
+196512,PG,1976-03-25,2.773437976837158
+196513,PG,1976-03-26,2.832031011581421
+196514,PG,1976-03-29,2.828125
+196515,PG,1976-03-30,2.8125
+196516,PG,1976-03-31,2.828125
+196517,PG,1976-04-01,2.832031011581421
+196518,PG,1976-04-02,2.839843988418579
+196519,PG,1976-04-05,2.828125
+196520,PG,1976-04-06,2.820312976837158
+196521,PG,1976-04-07,2.789062976837158
+196522,PG,1976-04-08,2.769531011581421
+196523,PG,1976-04-09,2.777343988418579
+196524,PG,1976-04-12,2.765625
+196525,PG,1976-04-13,2.796875
+196526,PG,1976-04-14,2.785156011581421
+196527,PG,1976-04-15,2.808593988418579
+196528,PG,1976-04-19,2.796875
+196529,PG,1976-04-20,2.804687976837158
+196530,PG,1976-04-21,2.804687976837158
+196531,PG,1976-04-22,2.796875
+196532,PG,1976-04-23,2.792968988418579
+196533,PG,1976-04-26,2.804687976837158
+196534,PG,1976-04-27,2.78125
+196535,PG,1976-04-28,2.746093988418579
+196536,PG,1976-04-29,2.765625
+196537,PG,1976-04-30,2.773437976837158
+196538,PG,1976-05-03,2.78125
+196539,PG,1976-05-04,2.777343988418579
+196540,PG,1976-05-05,2.777343988418579
+196541,PG,1976-05-06,2.832031011581421
+196542,PG,1976-05-07,2.828125
+196543,PG,1976-05-10,2.847656011581421
+196544,PG,1976-05-11,2.84375
+196545,PG,1976-05-12,2.78125
+196546,PG,1976-05-13,2.789062976837158
+196547,PG,1976-05-14,2.761718988418579
+196548,PG,1976-05-17,2.761718988418579
+196549,PG,1976-05-18,2.765625
+196550,PG,1976-05-19,2.75
+196551,PG,1976-05-20,2.75
+196552,PG,1976-05-21,2.742187976837158
+196553,PG,1976-05-24,2.6875
+196554,PG,1976-05-25,2.703125
+196555,PG,1976-05-26,2.707031011581421
+196556,PG,1976-05-27,2.722656011581421
+196557,PG,1976-05-28,2.761718988418579
+196558,PG,1976-06-01,2.738281011581421
+196559,PG,1976-06-02,2.726562976837158
+196560,PG,1976-06-03,2.71875
+196561,PG,1976-06-04,2.722656011581421
+196562,PG,1976-06-07,2.71875
+196563,PG,1976-06-08,2.726562976837158
+196564,PG,1976-06-09,2.726562976837158
+196565,PG,1976-06-10,2.738281011581421
+196566,PG,1976-06-11,2.765625
+196567,PG,1976-06-14,2.808593988418579
+196568,PG,1976-06-15,2.808593988418579
+196569,PG,1976-06-16,2.804687976837158
+196570,PG,1976-06-17,2.847656011581421
+196571,PG,1976-06-18,2.875
+196572,PG,1976-06-21,2.914062976837158
+196573,PG,1976-06-22,2.898437976837158
+196574,PG,1976-06-23,2.90625
+196575,PG,1976-06-24,2.9375
+196576,PG,1976-06-25,2.9375
+196577,PG,1976-06-28,2.945312976837158
+196578,PG,1976-06-29,2.9375
+196579,PG,1976-06-30,2.964843988418579
+196580,PG,1976-07-01,2.96875
+196581,PG,1976-07-02,2.996093988418579
+196582,PG,1976-07-06,3.003906011581421
+196583,PG,1976-07-07,3.035156011581421
+196584,PG,1976-07-08,3.042968988418579
+196585,PG,1976-07-09,3.078125
+196586,PG,1976-07-12,3.113281011581421
+196587,PG,1976-07-13,3.078125
+196588,PG,1976-07-14,3.089843988418579
+196589,PG,1976-07-15,3.085937976837158
+196590,PG,1976-07-16,3.054687976837158
+196591,PG,1976-07-19,3.054687976837158
+196592,PG,1976-07-20,3.054687976837158
+196593,PG,1976-07-21,3.054687976837158
+196594,PG,1976-07-22,3.066406011581421
+196595,PG,1976-07-23,3.0625
+196596,PG,1976-07-26,3.0625
+196597,PG,1976-07-27,3.042968988418579
+196598,PG,1976-07-28,3.03125
+196599,PG,1976-07-29,3.0
+196600,PG,1976-07-30,3.0
+196601,PG,1976-08-02,2.976562976837158
+196602,PG,1976-08-03,2.980468988418579
+196603,PG,1976-08-04,2.953125
+196604,PG,1976-08-05,2.90625
+196605,PG,1976-08-06,2.914062976837158
+196606,PG,1976-08-09,2.894531011581421
+196607,PG,1976-08-10,2.929687976837158
+196608,PG,1976-08-11,2.890625
+196609,PG,1976-08-12,2.90625
+196610,PG,1976-08-13,2.949218988418579
+196611,PG,1976-08-16,2.953125
+196612,PG,1976-08-17,3.0
+196613,PG,1976-08-18,3.015625
+196614,PG,1976-08-19,2.992187976837158
+196615,PG,1976-08-20,2.972656011581421
+196616,PG,1976-08-23,2.96875
+196617,PG,1976-08-24,2.96875
+196618,PG,1976-08-25,2.980468988418579
+196619,PG,1976-08-26,2.921875
+196620,PG,1976-08-27,2.941406011581421
+196621,PG,1976-08-30,2.953125
+196622,PG,1976-08-31,2.972656011581421
+196623,PG,1976-09-01,3.003906011581421
+196624,PG,1976-09-02,3.0
+196625,PG,1976-09-03,2.984375
+196626,PG,1976-09-07,2.976562976837158
+196627,PG,1976-09-08,2.957031011581421
+196628,PG,1976-09-09,2.921875
+196629,PG,1976-09-10,2.9375
+196630,PG,1976-09-13,2.929687976837158
+196631,PG,1976-09-14,2.921875
+196632,PG,1976-09-15,2.933593988418579
+196633,PG,1976-09-16,2.945312976837158
+196634,PG,1976-09-17,2.941406011581421
+196635,PG,1976-09-20,2.953125
+196636,PG,1976-09-21,2.996093988418579
+196637,PG,1976-09-22,3.0
+196638,PG,1976-09-23,3.0
+196639,PG,1976-09-24,3.03125
+196640,PG,1976-09-27,3.039062976837158
+196641,PG,1976-09-28,3.03125
+196642,PG,1976-09-29,3.011718988418579
+196643,PG,1976-09-30,3.019531011581421
+196644,PG,1976-10-01,2.996093988418579
+196645,PG,1976-10-04,2.988281011581421
+196646,PG,1976-10-05,2.933593988418579
+196647,PG,1976-10-06,2.90625
+196648,PG,1976-10-07,2.925781011581421
+196649,PG,1976-10-08,2.914062976837158
+196650,PG,1976-10-11,2.871093988418579
+196651,PG,1976-10-12,2.863281011581421
+196652,PG,1976-10-13,2.914062976837158
+196653,PG,1976-10-14,2.890625
+196654,PG,1976-10-15,2.859375
+196655,PG,1976-10-18,2.867187976837158
+196656,PG,1976-10-19,2.886718988418579
+196657,PG,1976-10-20,2.902343988418579
+196658,PG,1976-10-21,2.875
+196659,PG,1976-10-22,2.847656011581421
+196660,PG,1976-10-25,2.84375
+196661,PG,1976-10-26,2.851562976837158
+196662,PG,1976-10-27,2.875
+196663,PG,1976-10-28,2.875
+196664,PG,1976-10-29,2.96875
+196665,PG,1976-11-01,2.960937976837158
+196666,PG,1976-11-03,2.945312976837158
+196667,PG,1976-11-04,2.960937976837158
+196668,PG,1976-11-05,2.929687976837158
+196669,PG,1976-11-08,2.90625
+196670,PG,1976-11-09,2.90625
+196671,PG,1976-11-10,2.851562976837158
+196672,PG,1976-11-11,2.867187976837158
+196673,PG,1976-11-12,2.828125
+196674,PG,1976-11-15,2.875
+196675,PG,1976-11-16,2.878906011581421
+196676,PG,1976-11-17,2.90625
+196677,PG,1976-11-18,2.953125
+196678,PG,1976-11-19,2.925781011581421
+196679,PG,1976-11-22,2.941406011581421
+196680,PG,1976-11-23,2.941406011581421
+196681,PG,1976-11-24,2.921875
+196682,PG,1976-11-26,2.933593988418579
+196683,PG,1976-11-29,2.914062976837158
+196684,PG,1976-11-30,2.925781011581421
+196685,PG,1976-12-01,2.925781011581421
+196686,PG,1976-12-02,2.9375
+196687,PG,1976-12-03,2.945312976837158
+196688,PG,1976-12-06,2.949218988418579
+196689,PG,1976-12-07,2.925781011581421
+196690,PG,1976-12-08,2.929687976837158
+196691,PG,1976-12-09,2.9375
+196692,PG,1976-12-10,2.929687976837158
+196693,PG,1976-12-13,2.90625
+196694,PG,1976-12-14,2.90625
+196695,PG,1976-12-15,2.882812976837158
+196696,PG,1976-12-16,2.820312976837158
+196697,PG,1976-12-17,2.84375
+196698,PG,1976-12-20,2.820312976837158
+196699,PG,1976-12-21,2.820312976837158
+196700,PG,1976-12-22,2.835937976837158
+196701,PG,1976-12-23,2.84375
+196702,PG,1976-12-27,2.867187976837158
+196703,PG,1976-12-28,2.871093988418579
+196704,PG,1976-12-29,2.847656011581421
+196705,PG,1976-12-30,2.890625
+196706,PG,1976-12-31,2.925781011581421
+196707,PG,1977-01-03,2.90625
+196708,PG,1977-01-04,2.894531011581421
+196709,PG,1977-01-05,2.835937976837158
+196710,PG,1977-01-06,2.828125
+196711,PG,1977-01-07,2.867187976837158
+196712,PG,1977-01-10,2.882812976837158
+196713,PG,1977-01-11,2.863281011581421
+196714,PG,1977-01-12,2.8125
+196715,PG,1977-01-13,2.8125
+196716,PG,1977-01-14,2.804687976837158
+196717,PG,1977-01-17,2.78125
+196718,PG,1977-01-18,2.761718988418579
+196719,PG,1977-01-19,2.753906011581421
+196720,PG,1977-01-20,2.707031011581421
+196721,PG,1977-01-21,2.710937976837158
+196722,PG,1977-01-24,2.734375
+196723,PG,1977-01-25,2.746093988418579
+196724,PG,1977-01-26,2.726562976837158
+196725,PG,1977-01-27,2.707031011581421
+196726,PG,1977-01-28,2.703125
+196727,PG,1977-01-31,2.691406011581421
+196728,PG,1977-02-01,2.671875
+196729,PG,1977-02-02,2.679687976837158
+196730,PG,1977-02-03,2.664062976837158
+196731,PG,1977-02-04,2.664062976837158
+196732,PG,1977-02-07,2.675781011581421
+196733,PG,1977-02-08,2.625
+196734,PG,1977-02-09,2.605468988418579
+196735,PG,1977-02-10,2.597656011581421
+196736,PG,1977-02-11,2.582031011581421
+196737,PG,1977-02-14,2.605468988418579
+196738,PG,1977-02-15,2.640625
+196739,PG,1977-02-16,2.632812976837158
+196740,PG,1977-02-17,2.582031011581421
+196741,PG,1977-02-18,2.585937976837158
+196742,PG,1977-02-22,2.578125
+196743,PG,1977-02-23,2.5625
+196744,PG,1977-02-24,2.542968988418579
+196745,PG,1977-02-25,2.566406011581421
+196746,PG,1977-02-28,2.574218988418579
+196747,PG,1977-03-01,2.570312976837158
+196748,PG,1977-03-02,2.578125
+196749,PG,1977-03-03,2.589843988418579
+196750,PG,1977-03-04,2.601562976837158
+196751,PG,1977-03-07,2.601562976837158
+196752,PG,1977-03-08,2.609375
+196753,PG,1977-03-09,2.585937976837158
+196754,PG,1977-03-10,2.574218988418579
+196755,PG,1977-03-11,2.578125
+196756,PG,1977-03-14,2.597656011581421
+196757,PG,1977-03-15,2.609375
+196758,PG,1977-03-16,2.597656011581421
+196759,PG,1977-03-17,2.609375
+196760,PG,1977-03-18,2.605468988418579
+196761,PG,1977-03-21,2.574218988418579
+196762,PG,1977-03-22,2.605468988418579
+196763,PG,1977-03-23,2.566406011581421
+196764,PG,1977-03-24,2.53125
+196765,PG,1977-03-25,2.519531011581421
+196766,PG,1977-03-28,2.519531011581421
+196767,PG,1977-03-29,2.519531011581421
+196768,PG,1977-03-30,2.46875
+196769,PG,1977-03-31,2.46875
+196770,PG,1977-04-01,2.464843988418579
+196771,PG,1977-04-04,2.382812976837158
+196772,PG,1977-04-05,2.390625
+196773,PG,1977-04-06,2.390625
+196774,PG,1977-04-07,2.390625
+196775,PG,1977-04-11,2.425781011581421
+196776,PG,1977-04-12,2.4375
+196777,PG,1977-04-13,2.425781011581421
+196778,PG,1977-04-14,2.441406011581421
+196779,PG,1977-04-15,2.453125
+196780,PG,1977-04-18,2.441406011581421
+196781,PG,1977-04-19,2.445312976837158
+196782,PG,1977-04-20,2.429687976837158
+196783,PG,1977-04-21,2.398437976837158
+196784,PG,1977-04-22,2.394531011581421
+196785,PG,1977-04-25,2.386718988418579
+196786,PG,1977-04-26,2.382812976837158
+196787,PG,1977-04-27,2.40625
+196788,PG,1977-04-28,2.429687976837158
+196789,PG,1977-04-29,2.421875
+196790,PG,1977-05-02,2.457031011581421
+196791,PG,1977-05-03,2.441406011581421
+196792,PG,1977-05-04,2.464843988418579
+196793,PG,1977-05-05,2.414062976837158
+196794,PG,1977-05-06,2.40625
+196795,PG,1977-05-09,2.390625
+196796,PG,1977-05-10,2.355468988418579
+196797,PG,1977-05-11,2.289062976837158
+196798,PG,1977-05-12,2.285156011581421
+196799,PG,1977-05-13,2.292968988418579
+196800,PG,1977-05-16,2.308593988418579
+196801,PG,1977-05-17,2.332031011581421
+196802,PG,1977-05-18,2.375
+196803,PG,1977-05-19,2.375
+196804,PG,1977-05-20,2.382812976837158
+196805,PG,1977-05-23,2.355468988418579
+196806,PG,1977-05-24,2.339843988418579
+196807,PG,1977-05-25,2.308593988418579
+196808,PG,1977-05-26,2.328125
+196809,PG,1977-05-27,2.328125
+196810,PG,1977-05-31,2.316406011581421
+196811,PG,1977-06-01,2.3125
+196812,PG,1977-06-02,2.289062976837158
+196813,PG,1977-06-03,2.375
+196814,PG,1977-06-06,2.378906011581421
+196815,PG,1977-06-07,2.425781011581421
+196816,PG,1977-06-08,2.457031011581421
+196817,PG,1977-06-09,2.476562976837158
+196818,PG,1977-06-10,2.472656011581421
+196819,PG,1977-06-13,2.453125
+196820,PG,1977-06-14,2.476562976837158
+196821,PG,1977-06-15,2.480468988418579
+196822,PG,1977-06-16,2.519531011581421
+196823,PG,1977-06-17,2.554687976837158
+196824,PG,1977-06-20,2.566406011581421
+196825,PG,1977-06-21,2.566406011581421
+196826,PG,1977-06-22,2.5625
+196827,PG,1977-06-23,2.554687976837158
+196828,PG,1977-06-24,2.574218988418579
+196829,PG,1977-06-27,2.578125
+196830,PG,1977-06-28,2.558593988418579
+196831,PG,1977-06-29,2.507812976837158
+196832,PG,1977-06-30,2.503906011581421
+196833,PG,1977-07-01,2.5
+196834,PG,1977-07-05,2.527343988418579
+196835,PG,1977-07-06,2.527343988418579
+196836,PG,1977-07-07,2.515625
+196837,PG,1977-07-08,2.515625
+196838,PG,1977-07-11,2.523437976837158
+196839,PG,1977-07-12,2.519531011581421
+196840,PG,1977-07-13,2.539062976837158
+196841,PG,1977-07-15,2.5625
+196842,PG,1977-07-18,2.550781011581421
+196843,PG,1977-07-19,2.554687976837158
+196844,PG,1977-07-20,2.503906011581421
+196845,PG,1977-07-21,2.511718988418579
+196846,PG,1977-07-22,2.535156011581421
+196847,PG,1977-07-25,2.53125
+196848,PG,1977-07-26,2.527343988418579
+196849,PG,1977-07-27,2.488281011581421
+196850,PG,1977-07-28,2.496093988418579
+196851,PG,1977-07-29,2.492187976837158
+196852,PG,1977-08-01,2.5
+196853,PG,1977-08-02,2.496093988418579
+196854,PG,1977-08-03,2.492187976837158
+196855,PG,1977-08-04,2.515625
+196856,PG,1977-08-05,2.507812976837158
+196857,PG,1977-08-08,2.5
+196858,PG,1977-08-09,2.53125
+196859,PG,1977-08-10,2.5625
+196860,PG,1977-08-11,2.539062976837158
+196861,PG,1977-08-12,2.554687976837158
+196862,PG,1977-08-15,2.578125
+196863,PG,1977-08-16,2.582031011581421
+196864,PG,1977-08-17,2.585937976837158
+196865,PG,1977-08-18,2.597656011581421
+196866,PG,1977-08-19,2.585937976837158
+196867,PG,1977-08-22,2.59375
+196868,PG,1977-08-23,2.617187976837158
+196869,PG,1977-08-24,2.640625
+196870,PG,1977-08-25,2.648437976837158
+196871,PG,1977-08-26,2.671875
+196872,PG,1977-08-29,2.703125
+196873,PG,1977-08-30,2.699218988418579
+196874,PG,1977-08-31,2.695312976837158
+196875,PG,1977-09-01,2.695312976837158
+196876,PG,1977-09-02,2.695312976837158
+196877,PG,1977-09-06,2.6875
+196878,PG,1977-09-07,2.710937976837158
+196879,PG,1977-09-08,2.699218988418579
+196880,PG,1977-09-09,2.675781011581421
+196881,PG,1977-09-12,2.65625
+196882,PG,1977-09-13,2.652343988418579
+196883,PG,1977-09-14,2.671875
+196884,PG,1977-09-15,2.683593988418579
+196885,PG,1977-09-16,2.6875
+196886,PG,1977-09-19,2.675781011581421
+196887,PG,1977-09-20,2.683593988418579
+196888,PG,1977-09-21,2.640625
+196889,PG,1977-09-22,2.636718988418579
+196890,PG,1977-09-23,2.625
+196891,PG,1977-09-26,2.617187976837158
+196892,PG,1977-09-27,2.625
+196893,PG,1977-09-28,2.625
+196894,PG,1977-09-29,2.644531011581421
+196895,PG,1977-09-30,2.660156011581421
+196896,PG,1977-10-03,2.664062976837158
+196897,PG,1977-10-04,2.605468988418579
+196898,PG,1977-10-05,2.609375
+196899,PG,1977-10-06,2.609375
+196900,PG,1977-10-07,2.605468988418579
+196901,PG,1977-10-10,2.597656011581421
+196902,PG,1977-10-11,2.566406011581421
+196903,PG,1977-10-12,2.53125
+196904,PG,1977-10-13,2.539062976837158
+196905,PG,1977-10-14,2.542968988418579
+196906,PG,1977-10-17,2.535156011581421
+196907,PG,1977-10-18,2.574218988418579
+196908,PG,1977-10-19,2.558593988418579
+196909,PG,1977-10-20,2.582031011581421
+196910,PG,1977-10-21,2.582031011581421
+196911,PG,1977-10-24,2.554687976837158
+196912,PG,1977-10-25,2.535156011581421
+196913,PG,1977-10-26,2.574218988418579
+196914,PG,1977-10-27,2.578125
+196915,PG,1977-10-28,2.597656011581421
+196916,PG,1977-10-31,2.589843988418579
+196917,PG,1977-11-01,2.582031011581421
+196918,PG,1977-11-02,2.566406011581421
+196919,PG,1977-11-03,2.546875
+196920,PG,1977-11-04,2.558593988418579
+196921,PG,1977-11-07,2.554687976837158
+196922,PG,1977-11-08,2.539062976837158
+196923,PG,1977-11-09,2.527343988418579
+196924,PG,1977-11-10,2.539062976837158
+196925,PG,1977-11-11,2.601562976837158
+196926,PG,1977-11-14,2.632812976837158
+196927,PG,1977-11-15,2.625
+196928,PG,1977-11-16,2.613281011581421
+196929,PG,1977-11-17,2.601562976837158
+196930,PG,1977-11-18,2.605468988418579
+196931,PG,1977-11-21,2.589843988418579
+196932,PG,1977-11-22,2.632812976837158
+196933,PG,1977-11-23,2.664062976837158
+196934,PG,1977-11-25,2.675781011581421
+196935,PG,1977-11-28,2.6875
+196936,PG,1977-11-29,2.675781011581421
+196937,PG,1977-11-30,2.667968988418579
+196938,PG,1977-12-01,2.660156011581421
+196939,PG,1977-12-02,2.640625
+196940,PG,1977-12-05,2.648437976837158
+196941,PG,1977-12-06,2.625
+196942,PG,1977-12-07,2.601562976837158
+196943,PG,1977-12-08,2.597656011581421
+196944,PG,1977-12-09,2.617187976837158
+196945,PG,1977-12-12,2.609375
+196946,PG,1977-12-13,2.601562976837158
+196947,PG,1977-12-14,2.601562976837158
+196948,PG,1977-12-15,2.59375
+196949,PG,1977-12-16,2.597656011581421
+196950,PG,1977-12-19,2.585937976837158
+196951,PG,1977-12-20,2.585937976837158
+196952,PG,1977-12-21,2.601562976837158
+196953,PG,1977-12-22,2.625
+196954,PG,1977-12-23,2.640625
+196955,PG,1977-12-27,2.65625
+196956,PG,1977-12-28,2.695312976837158
+196957,PG,1977-12-29,2.6875
+196958,PG,1977-12-30,2.683593988418579
+196959,PG,1978-01-03,2.652343988418579
+196960,PG,1978-01-04,2.632812976837158
+196961,PG,1978-01-05,2.617187976837158
+196962,PG,1978-01-06,2.566406011581421
+196963,PG,1978-01-09,2.550781011581421
+196964,PG,1978-01-10,2.554687976837158
+196965,PG,1978-01-11,2.542968988418579
+196966,PG,1978-01-12,2.53125
+196967,PG,1978-01-13,2.546875
+196968,PG,1978-01-16,2.53125
+196969,PG,1978-01-17,2.542968988418579
+196970,PG,1978-01-18,2.5625
+196971,PG,1978-01-19,2.5625
+196972,PG,1978-01-20,2.589843988418579
+196973,PG,1978-01-23,2.582031011581421
+196974,PG,1978-01-24,2.542968988418579
+196975,PG,1978-01-25,2.542968988418579
+196976,PG,1978-01-26,2.480468988418579
+196977,PG,1978-01-27,2.464843988418579
+196978,PG,1978-01-30,2.488281011581421
+196979,PG,1978-01-31,2.464843988418579
+196980,PG,1978-02-01,2.480468988418579
+196981,PG,1978-02-02,2.476562976837158
+196982,PG,1978-02-03,2.46875
+196983,PG,1978-02-06,2.453125
+196984,PG,1978-02-07,2.480468988418579
+196985,PG,1978-02-08,2.480468988418579
+196986,PG,1978-02-09,2.472656011581421
+196987,PG,1978-02-10,2.476562976837158
+196988,PG,1978-02-13,2.457031011581421
+196989,PG,1978-02-14,2.453125
+196990,PG,1978-02-15,2.457031011581421
+196991,PG,1978-02-16,2.445312976837158
+196992,PG,1978-02-17,2.429687976837158
+196993,PG,1978-02-21,2.421875
+196994,PG,1978-02-22,2.425781011581421
+196995,PG,1978-02-23,2.429687976837158
+196996,PG,1978-02-24,2.4375
+196997,PG,1978-02-27,2.425781011581421
+196998,PG,1978-02-28,2.398437976837158
+196999,PG,1978-03-01,2.394531011581421
+197000,PG,1978-03-02,2.402343988418579
+197001,PG,1978-03-03,2.390625
+197002,PG,1978-03-06,2.375
+197003,PG,1978-03-07,2.363281011581421
+197004,PG,1978-03-08,2.371093988418579
+197005,PG,1978-03-09,2.355468988418579
+197006,PG,1978-03-10,2.359375
+197007,PG,1978-03-13,2.371093988418579
+197008,PG,1978-03-14,2.363281011581421
+197009,PG,1978-03-15,2.367187976837158
+197010,PG,1978-03-16,2.390625
+197011,PG,1978-03-17,2.414062976837158
+197012,PG,1978-03-20,2.4375
+197013,PG,1978-03-21,2.425781011581421
+197014,PG,1978-03-22,2.414062976837158
+197015,PG,1978-03-23,2.402343988418579
+197016,PG,1978-03-27,2.359375
+197017,PG,1978-03-28,2.363281011581421
+197018,PG,1978-03-29,2.335937976837158
+197019,PG,1978-03-30,2.335937976837158
+197020,PG,1978-03-31,2.316406011581421
+197021,PG,1978-04-03,2.3125
+197022,PG,1978-04-04,2.304687976837158
+197023,PG,1978-04-05,2.328125
+197024,PG,1978-04-06,2.335937976837158
+197025,PG,1978-04-07,2.382812976837158
+197026,PG,1978-04-10,2.390625
+197027,PG,1978-04-11,2.390625
+197028,PG,1978-04-12,2.390625
+197029,PG,1978-04-13,2.414062976837158
+197030,PG,1978-04-14,2.488281011581421
+197031,PG,1978-04-17,2.546875
+197032,PG,1978-04-18,2.507812976837158
+197033,PG,1978-04-19,2.515625
+197034,PG,1978-04-20,2.519531011581421
+197035,PG,1978-04-21,2.507812976837158
+197036,PG,1978-04-24,2.539062976837158
+197037,PG,1978-04-25,2.578125
+197038,PG,1978-04-26,2.59375
+197039,PG,1978-04-27,2.5625
+197040,PG,1978-04-28,2.640625
+197041,PG,1978-05-01,2.664062976837158
+197042,PG,1978-05-02,2.652343988418579
+197043,PG,1978-05-03,2.621093988418579
+197044,PG,1978-05-04,2.609375
+197045,PG,1978-05-05,2.640625
+197046,PG,1978-05-08,2.605468988418579
+197047,PG,1978-05-09,2.578125
+197048,PG,1978-05-10,2.550781011581421
+197049,PG,1978-05-11,2.582031011581421
+197050,PG,1978-05-12,2.640625
+197051,PG,1978-05-15,2.632812976837158
+197052,PG,1978-05-16,2.675781011581421
+197053,PG,1978-05-17,2.710937976837158
+197054,PG,1978-05-18,2.699218988418579
+197055,PG,1978-05-19,2.683593988418579
+197056,PG,1978-05-22,2.714843988418579
+197057,PG,1978-05-23,2.679687976837158
+197058,PG,1978-05-24,2.65625
+197059,PG,1978-05-25,2.644531011581421
+197060,PG,1978-05-26,2.628906011581421
+197061,PG,1978-05-30,2.640625
+197062,PG,1978-05-31,2.675781011581421
+197063,PG,1978-06-01,2.683593988418579
+197064,PG,1978-06-02,2.71875
+197065,PG,1978-06-05,2.753906011581421
+197066,PG,1978-06-06,2.742187976837158
+197067,PG,1978-06-07,2.734375
+197068,PG,1978-06-08,2.71875
+197069,PG,1978-06-09,2.730468988418579
+197070,PG,1978-06-12,2.738281011581421
+197071,PG,1978-06-13,2.710937976837158
+197072,PG,1978-06-14,2.707031011581421
+197073,PG,1978-06-15,2.703125
+197074,PG,1978-06-16,2.691406011581421
+197075,PG,1978-06-19,2.703125
+197076,PG,1978-06-20,2.703125
+197077,PG,1978-06-21,2.691406011581421
+197078,PG,1978-06-22,2.675781011581421
+197079,PG,1978-06-23,2.671875
+197080,PG,1978-06-26,2.65625
+197081,PG,1978-06-27,2.667968988418579
+197082,PG,1978-06-28,2.65625
+197083,PG,1978-06-29,2.695312976837158
+197084,PG,1978-06-30,2.6875
+197085,PG,1978-07-03,2.6875
+197086,PG,1978-07-05,2.667968988418579
+197087,PG,1978-07-06,2.671875
+197088,PG,1978-07-07,2.671875
+197089,PG,1978-07-10,2.695312976837158
+197090,PG,1978-07-11,2.714843988418579
+197091,PG,1978-07-12,2.765625
+197092,PG,1978-07-13,2.75
+197093,PG,1978-07-14,2.820312976837158
+197094,PG,1978-07-17,2.828125
+197095,PG,1978-07-18,2.800781011581421
+197096,PG,1978-07-19,2.800781011581421
+197097,PG,1978-07-20,2.796875
+197098,PG,1978-07-21,2.785156011581421
+197099,PG,1978-07-24,2.789062976837158
+197100,PG,1978-07-25,2.792968988418579
+197101,PG,1978-07-26,2.800781011581421
+197102,PG,1978-07-27,2.8125
+197103,PG,1978-07-28,2.816406011581421
+197104,PG,1978-07-31,2.824218988418579
+197105,PG,1978-08-01,2.78125
+197106,PG,1978-08-02,2.789062976837158
+197107,PG,1978-08-03,2.835937976837158
+197108,PG,1978-08-04,2.832031011581421
+197109,PG,1978-08-07,2.816406011581421
+197110,PG,1978-08-08,2.8125
+197111,PG,1978-08-09,2.851562976837158
+197112,PG,1978-08-10,2.804687976837158
+197113,PG,1978-08-11,2.796875
+197114,PG,1978-08-14,2.804687976837158
+197115,PG,1978-08-15,2.765625
+197116,PG,1978-08-16,2.78125
+197117,PG,1978-08-17,2.796875
+197118,PG,1978-08-18,2.75
+197119,PG,1978-08-21,2.699218988418579
+197120,PG,1978-08-22,2.722656011581421
+197121,PG,1978-08-23,2.757812976837158
+197122,PG,1978-08-24,2.742187976837158
+197123,PG,1978-08-25,2.722656011581421
+197124,PG,1978-08-28,2.707031011581421
+197125,PG,1978-08-29,2.710937976837158
+197126,PG,1978-08-30,2.714843988418579
+197127,PG,1978-08-31,2.722656011581421
+197128,PG,1978-09-01,2.722656011581421
+197129,PG,1978-09-05,2.71875
+197130,PG,1978-09-06,2.769531011581421
+197131,PG,1978-09-07,2.785156011581421
+197132,PG,1978-09-08,2.867187976837158
+197133,PG,1978-09-11,2.886718988418579
+197134,PG,1978-09-12,2.886718988418579
+197135,PG,1978-09-13,2.878906011581421
+197136,PG,1978-09-14,2.835937976837158
+197137,PG,1978-09-15,2.800781011581421
+197138,PG,1978-09-18,2.765625
+197139,PG,1978-09-19,2.730468988418579
+197140,PG,1978-09-20,2.722656011581421
+197141,PG,1978-09-21,2.726562976837158
+197142,PG,1978-09-22,2.738281011581421
+197143,PG,1978-09-25,2.738281011581421
+197144,PG,1978-09-26,2.730468988418579
+197145,PG,1978-09-27,2.722656011581421
+197146,PG,1978-09-28,2.722656011581421
+197147,PG,1978-09-29,2.71875
+197148,PG,1978-10-02,2.695312976837158
+197149,PG,1978-10-03,2.699218988418579
+197150,PG,1978-10-04,2.6875
+197151,PG,1978-10-05,2.6875
+197152,PG,1978-10-06,2.695312976837158
+197153,PG,1978-10-09,2.734375
+197154,PG,1978-10-10,2.726562976837158
+197155,PG,1978-10-11,2.765625
+197156,PG,1978-10-12,2.773437976837158
+197157,PG,1978-10-13,2.808593988418579
+197158,PG,1978-10-16,2.742187976837158
+197159,PG,1978-10-17,2.6875
+197160,PG,1978-10-18,2.703125
+197161,PG,1978-10-19,2.6875
+197162,PG,1978-10-20,2.695312976837158
+197163,PG,1978-10-23,2.683593988418579
+197164,PG,1978-10-24,2.644531011581421
+197165,PG,1978-10-25,2.601562976837158
+197166,PG,1978-10-26,2.625
+197167,PG,1978-10-27,2.605468988418579
+197168,PG,1978-10-30,2.632812976837158
+197169,PG,1978-10-31,2.578125
+197170,PG,1978-11-01,2.664062976837158
+197171,PG,1978-11-02,2.675781011581421
+197172,PG,1978-11-03,2.679687976837158
+197173,PG,1978-11-06,2.671875
+197174,PG,1978-11-07,2.632812976837158
+197175,PG,1978-11-08,2.648437976837158
+197176,PG,1978-11-09,2.601562976837158
+197177,PG,1978-11-10,2.640625
+197178,PG,1978-11-13,2.609375
+197179,PG,1978-11-14,2.582031011581421
+197180,PG,1978-11-15,2.601562976837158
+197181,PG,1978-11-16,2.636718988418579
+197182,PG,1978-11-17,2.625
+197183,PG,1978-11-20,2.640625
+197184,PG,1978-11-21,2.644531011581421
+197185,PG,1978-11-22,2.683593988418579
+197186,PG,1978-11-24,2.675781011581421
+197187,PG,1978-11-27,2.695312976837158
+197188,PG,1978-11-28,2.683593988418579
+197189,PG,1978-11-29,2.660156011581421
+197190,PG,1978-11-30,2.679687976837158
+197191,PG,1978-12-01,2.730468988418579
+197192,PG,1978-12-04,2.710937976837158
+197193,PG,1978-12-05,2.738281011581421
+197194,PG,1978-12-06,2.734375
+197195,PG,1978-12-07,2.71875
+197196,PG,1978-12-08,2.714843988418579
+197197,PG,1978-12-11,2.71875
+197198,PG,1978-12-12,2.742187976837158
+197199,PG,1978-12-13,2.75
+197200,PG,1978-12-14,2.738281011581421
+197201,PG,1978-12-15,2.710937976837158
+197202,PG,1978-12-18,2.660156011581421
+197203,PG,1978-12-19,2.671875
+197204,PG,1978-12-20,2.707031011581421
+197205,PG,1978-12-21,2.726562976837158
+197206,PG,1978-12-22,2.765625
+197207,PG,1978-12-26,2.78125
+197208,PG,1978-12-27,2.761718988418579
+197209,PG,1978-12-28,2.773437976837158
+197210,PG,1978-12-29,2.777343988418579
+197211,PG,1979-01-02,2.753906011581421
+197212,PG,1979-01-03,2.769531011581421
+197213,PG,1979-01-04,2.753906011581421
+197214,PG,1979-01-05,2.765625
+197215,PG,1979-01-08,2.75
+197216,PG,1979-01-09,2.753906011581421
+197217,PG,1979-01-10,2.746093988418579
+197218,PG,1979-01-11,2.765625
+197219,PG,1979-01-12,2.78125
+197220,PG,1979-01-15,2.746093988418579
+197221,PG,1979-01-16,2.730468988418579
+197222,PG,1979-01-17,2.71875
+197223,PG,1979-01-18,2.742187976837158
+197224,PG,1979-01-19,2.742187976837158
+197225,PG,1979-01-22,2.722656011581421
+197226,PG,1979-01-23,2.703125
+197227,PG,1979-01-24,2.664062976837158
+197228,PG,1979-01-25,2.679687976837158
+197229,PG,1979-01-26,2.703125
+197230,PG,1979-01-29,2.695312976837158
+197231,PG,1979-01-30,2.691406011581421
+197232,PG,1979-01-31,2.640625
+197233,PG,1979-02-01,2.652343988418579
+197234,PG,1979-02-02,2.628906011581421
+197235,PG,1979-02-05,2.625
+197236,PG,1979-02-06,2.621093988418579
+197237,PG,1979-02-07,2.578125
+197238,PG,1979-02-08,2.578125
+197239,PG,1979-02-09,2.578125
+197240,PG,1979-02-12,2.578125
+197241,PG,1979-02-13,2.59375
+197242,PG,1979-02-14,2.585937976837158
+197243,PG,1979-02-15,2.582031011581421
+197244,PG,1979-02-16,2.589843988418579
+197245,PG,1979-02-20,2.609375
+197246,PG,1979-02-21,2.589843988418579
+197247,PG,1979-02-22,2.5625
+197248,PG,1979-02-23,2.558593988418579
+197249,PG,1979-02-26,2.550781011581421
+197250,PG,1979-02-27,2.527343988418579
+197251,PG,1979-02-28,2.539062976837158
+197252,PG,1979-03-01,2.539062976837158
+197253,PG,1979-03-02,2.546875
+197254,PG,1979-03-05,2.570312976837158
+197255,PG,1979-03-06,2.554687976837158
+197256,PG,1979-03-07,2.542968988418579
+197257,PG,1979-03-08,2.53125
+197258,PG,1979-03-09,2.53125
+197259,PG,1979-03-12,2.527343988418579
+197260,PG,1979-03-13,2.519531011581421
+197261,PG,1979-03-14,2.515625
+197262,PG,1979-03-15,2.539062976837158
+197263,PG,1979-03-16,2.53125
+197264,PG,1979-03-19,2.511718988418579
+197265,PG,1979-03-20,2.5
+197266,PG,1979-03-21,2.507812976837158
+197267,PG,1979-03-22,2.53125
+197268,PG,1979-03-23,2.53125
+197269,PG,1979-03-26,2.507812976837158
+197270,PG,1979-03-27,2.515625
+197271,PG,1979-03-28,2.511718988418579
+197272,PG,1979-03-29,2.539062976837158
+197273,PG,1979-03-30,2.53125
+197274,PG,1979-04-02,2.523437976837158
+197275,PG,1979-04-03,2.546875
+197276,PG,1979-04-04,2.53125
+197277,PG,1979-04-05,2.539062976837158
+197278,PG,1979-04-06,2.527343988418579
+197279,PG,1979-04-09,2.511718988418579
+197280,PG,1979-04-10,2.539062976837158
+197281,PG,1979-04-11,2.515625
+197282,PG,1979-04-12,2.503906011581421
+197283,PG,1979-04-16,2.457031011581421
+197284,PG,1979-04-17,2.464843988418579
+197285,PG,1979-04-18,2.460937976837158
+197286,PG,1979-04-19,2.460937976837158
+197287,PG,1979-04-20,2.472656011581421
+197288,PG,1979-04-23,2.476562976837158
+197289,PG,1979-04-24,2.492187976837158
+197290,PG,1979-04-25,2.503906011581421
+197291,PG,1979-04-26,2.484375
+197292,PG,1979-04-27,2.488281011581421
+197293,PG,1979-04-30,2.5
+197294,PG,1979-05-01,2.492187976837158
+197295,PG,1979-05-02,2.484375
+197296,PG,1979-05-03,2.488281011581421
+197297,PG,1979-05-04,2.480468988418579
+197298,PG,1979-05-07,2.46875
+197299,PG,1979-05-08,2.472656011581421
+197300,PG,1979-05-09,2.464843988418579
+197301,PG,1979-05-10,2.460937976837158
+197302,PG,1979-05-11,2.46875
+197303,PG,1979-05-14,2.476562976837158
+197304,PG,1979-05-15,2.464843988418579
+197305,PG,1979-05-16,2.453125
+197306,PG,1979-05-17,2.460937976837158
+197307,PG,1979-05-18,2.476562976837158
+197308,PG,1979-05-21,2.476562976837158
+197309,PG,1979-05-22,2.492187976837158
+197310,PG,1979-05-23,2.488281011581421
+197311,PG,1979-05-24,2.507812976837158
+197312,PG,1979-05-25,2.503906011581421
+197313,PG,1979-05-29,2.523437976837158
+197314,PG,1979-05-30,2.519531011581421
+197315,PG,1979-05-31,2.519531011581421
+197316,PG,1979-06-01,2.503906011581421
+197317,PG,1979-06-04,2.484375
+197318,PG,1979-06-05,2.484375
+197319,PG,1979-06-06,2.460937976837158
+197320,PG,1979-06-07,2.457031011581421
+197321,PG,1979-06-08,2.453125
+197322,PG,1979-06-11,2.472656011581421
+197323,PG,1979-06-12,2.464843988418579
+197324,PG,1979-06-13,2.464843988418579
+197325,PG,1979-06-14,2.46875
+197326,PG,1979-06-15,2.464843988418579
+197327,PG,1979-06-18,2.453125
+197328,PG,1979-06-19,2.453125
+197329,PG,1979-06-20,2.445312976837158
+197330,PG,1979-06-21,2.449218988418579
+197331,PG,1979-06-22,2.457031011581421
+197332,PG,1979-06-25,2.441406011581421
+197333,PG,1979-06-26,2.398437976837158
+197334,PG,1979-06-27,2.40625
+197335,PG,1979-06-28,2.40625
+197336,PG,1979-06-29,2.402343988418579
+197337,PG,1979-07-02,2.386718988418579
+197338,PG,1979-07-03,2.386718988418579
+197339,PG,1979-07-05,2.390625
+197340,PG,1979-07-06,2.410156011581421
+197341,PG,1979-07-09,2.40625
+197342,PG,1979-07-10,2.40625
+197343,PG,1979-07-11,2.40625
+197344,PG,1979-07-12,2.398437976837158
+197345,PG,1979-07-13,2.375
+197346,PG,1979-07-16,2.355468988418579
+197347,PG,1979-07-17,2.34375
+197348,PG,1979-07-18,2.328125
+197349,PG,1979-07-19,2.332031011581421
+197350,PG,1979-07-20,2.324218988418579
+197351,PG,1979-07-23,2.3125
+197352,PG,1979-07-24,2.308593988418579
+197353,PG,1979-07-25,2.3125
+197354,PG,1979-07-26,2.3125
+197355,PG,1979-07-27,2.296875
+197356,PG,1979-07-30,2.28125
+197357,PG,1979-07-31,2.316406011581421
+197358,PG,1979-08-01,2.332031011581421
+197359,PG,1979-08-02,2.34375
+197360,PG,1979-08-03,2.339843988418579
+197361,PG,1979-08-06,2.339843988418579
+197362,PG,1979-08-07,2.390625
+197363,PG,1979-08-08,2.410156011581421
+197364,PG,1979-08-09,2.40625
+197365,PG,1979-08-10,2.425781011581421
+197366,PG,1979-08-13,2.417968988418579
+197367,PG,1979-08-14,2.421875
+197368,PG,1979-08-15,2.464843988418579
+197369,PG,1979-08-16,2.488281011581421
+197370,PG,1979-08-17,2.476562976837158
+197371,PG,1979-08-20,2.507812976837158
+197372,PG,1979-08-21,2.515625
+197373,PG,1979-08-22,2.496093988418579
+197374,PG,1979-08-23,2.484375
+197375,PG,1979-08-24,2.46875
+197376,PG,1979-08-27,2.492187976837158
+197377,PG,1979-08-28,2.484375
+197378,PG,1979-08-29,2.507812976837158
+197379,PG,1979-08-30,2.503906011581421
+197380,PG,1979-08-31,2.503906011581421
+197381,PG,1979-09-04,2.472656011581421
+197382,PG,1979-09-05,2.453125
+197383,PG,1979-09-06,2.4375
+197384,PG,1979-09-07,2.441406011581421
+197385,PG,1979-09-10,2.425781011581421
+197386,PG,1979-09-11,2.429687976837158
+197387,PG,1979-09-12,2.449218988418579
+197388,PG,1979-09-13,2.4375
+197389,PG,1979-09-14,2.414062976837158
+197390,PG,1979-09-17,2.4375
+197391,PG,1979-09-18,2.417968988418579
+197392,PG,1979-09-19,2.410156011581421
+197393,PG,1979-09-20,2.417968988418579
+197394,PG,1979-09-21,2.4375
+197395,PG,1979-09-24,2.390625
+197396,PG,1979-09-25,2.390625
+197397,PG,1979-09-26,2.414062976837158
+197398,PG,1979-09-27,2.441406011581421
+197399,PG,1979-09-28,2.414062976837158
+197400,PG,1979-10-01,2.394531011581421
+197401,PG,1979-10-02,2.421875
+197402,PG,1979-10-03,2.433593988418579
+197403,PG,1979-10-04,2.453125
+197404,PG,1979-10-05,2.480468988418579
+197405,PG,1979-10-08,2.457031011581421
+197406,PG,1979-10-09,2.425781011581421
+197407,PG,1979-10-10,2.417968988418579
+197408,PG,1979-10-11,2.453125
+197409,PG,1979-10-12,2.476562976837158
+197410,PG,1979-10-15,2.449218988418579
+197411,PG,1979-10-16,2.4375
+197412,PG,1979-10-17,2.410156011581421
+197413,PG,1979-10-18,2.375
+197414,PG,1979-10-19,2.335937976837158
+197415,PG,1979-10-22,2.320312976837158
+197416,PG,1979-10-23,2.328125
+197417,PG,1979-10-24,2.3125
+197418,PG,1979-10-25,2.296875
+197419,PG,1979-10-26,2.3125
+197420,PG,1979-10-29,2.332031011581421
+197421,PG,1979-10-30,2.359375
+197422,PG,1979-10-31,2.320312976837158
+197423,PG,1979-11-01,2.351562976837158
+197424,PG,1979-11-02,2.363281011581421
+197425,PG,1979-11-05,2.347656011581421
+197426,PG,1979-11-06,2.332031011581421
+197427,PG,1979-11-07,2.289062976837158
+197428,PG,1979-11-08,2.265625
+197429,PG,1979-11-09,2.289062976837158
+197430,PG,1979-11-12,2.304687976837158
+197431,PG,1979-11-13,2.292968988418579
+197432,PG,1979-11-14,2.285156011581421
+197433,PG,1979-11-15,2.285156011581421
+197434,PG,1979-11-16,2.273437976837158
+197435,PG,1979-11-19,2.28125
+197436,PG,1979-11-20,2.257812976837158
+197437,PG,1979-11-21,2.210937976837158
+197438,PG,1979-11-23,2.199218988418579
+197439,PG,1979-11-26,2.230468988418579
+197440,PG,1979-11-27,2.289062976837158
+197441,PG,1979-11-28,2.3125
+197442,PG,1979-11-29,2.328125
+197443,PG,1979-11-30,2.3125
+197444,PG,1979-12-03,2.296875
+197445,PG,1979-12-04,2.296875
+197446,PG,1979-12-05,2.28125
+197447,PG,1979-12-06,2.320312976837158
+197448,PG,1979-12-07,2.328125
+197449,PG,1979-12-10,2.320312976837158
+197450,PG,1979-12-11,2.304687976837158
+197451,PG,1979-12-12,2.300781011581421
+197452,PG,1979-12-13,2.308593988418579
+197453,PG,1979-12-14,2.328125
+197454,PG,1979-12-17,2.320312976837158
+197455,PG,1979-12-18,2.308593988418579
+197456,PG,1979-12-19,2.3125
+197457,PG,1979-12-20,2.3125
+197458,PG,1979-12-21,2.320312976837158
+197459,PG,1979-12-24,2.316406011581421
+197460,PG,1979-12-26,2.316406011581421
+197461,PG,1979-12-27,2.324218988418579
+197462,PG,1979-12-28,2.3125
+197463,PG,1979-12-31,2.320312976837158
+197464,PG,1980-01-02,2.320312976837158
+197465,PG,1980-01-03,2.289062976837158
+197466,PG,1980-01-04,2.300781011581421
+197467,PG,1980-01-07,2.289062976837158
+197468,PG,1980-01-08,2.296875
+197469,PG,1980-01-09,2.328125
+197470,PG,1980-01-10,2.328125
+197471,PG,1980-01-11,2.320312976837158
+197472,PG,1980-01-14,2.339843988418579
+197473,PG,1980-01-15,2.335937976837158
+197474,PG,1980-01-16,2.332031011581421
+197475,PG,1980-01-17,2.296875
+197476,PG,1980-01-18,2.285156011581421
+197477,PG,1980-01-21,2.273437976837158
+197478,PG,1980-01-22,2.25
+197479,PG,1980-01-23,2.242187976837158
+197480,PG,1980-01-24,2.273437976837158
+197481,PG,1980-01-25,2.277343988418579
+197482,PG,1980-01-28,2.277343988418579
+197483,PG,1980-01-29,2.28125
+197484,PG,1980-01-30,2.261718988418579
+197485,PG,1980-01-31,2.253906011581421
+197486,PG,1980-02-01,2.242187976837158
+197487,PG,1980-02-04,2.25
+197488,PG,1980-02-05,2.242187976837158
+197489,PG,1980-02-06,2.222656011581421
+197490,PG,1980-02-07,2.203125
+197491,PG,1980-02-08,2.210937976837158
+197492,PG,1980-02-11,2.203125
+197493,PG,1980-02-12,2.25
+197494,PG,1980-02-13,2.292968988418579
+197495,PG,1980-02-14,2.304687976837158
+197496,PG,1980-02-15,2.269531011581421
+197497,PG,1980-02-19,2.246093988418579
+197498,PG,1980-02-20,2.25
+197499,PG,1980-02-21,2.25
+197500,PG,1980-02-22,2.242187976837158
+197501,PG,1980-02-25,2.246093988418579
+197502,PG,1980-02-26,2.246093988418579
+197503,PG,1980-02-27,2.226562976837158
+197504,PG,1980-02-28,2.210937976837158
+197505,PG,1980-02-29,2.226562976837158
+197506,PG,1980-03-03,2.183593988418579
+197507,PG,1980-03-04,2.15625
+197508,PG,1980-03-05,2.089843988418579
+197509,PG,1980-03-06,2.09375
+197510,PG,1980-03-07,2.03125
+197511,PG,1980-03-10,2.070312976837158
+197512,PG,1980-03-11,2.070312976837158
+197513,PG,1980-03-12,2.058593988418579
+197514,PG,1980-03-13,2.03125
+197515,PG,1980-03-14,2.03125
+197516,PG,1980-03-17,1.96875
+197517,PG,1980-03-18,1.996093988418579
+197518,PG,1980-03-19,2.019531011581421
+197519,PG,1980-03-20,2.019531011581421
+197520,PG,1980-03-21,2.023437976837158
+197521,PG,1980-03-24,1.988281011581421
+197522,PG,1980-03-25,2.003906011581421
+197523,PG,1980-03-26,1.988281011581421
+197524,PG,1980-03-27,1.972656011581421
+197525,PG,1980-03-28,2.054687976837158
+197526,PG,1980-03-31,2.117187976837158
+197527,PG,1980-04-01,2.117187976837158
+197528,PG,1980-04-02,2.140625
+197529,PG,1980-04-03,2.140625
+197530,PG,1980-04-07,2.117187976837158
+197531,PG,1980-04-08,2.125
+197532,PG,1980-04-09,2.160156011581421
+197533,PG,1980-04-10,2.179687976837158
+197534,PG,1980-04-11,2.203125
+197535,PG,1980-04-14,2.183593988418579
+197536,PG,1980-04-15,2.179687976837158
+197537,PG,1980-04-16,2.144531011581421
+197538,PG,1980-04-17,2.113281011581421
+197539,PG,1980-04-18,2.109375
+197540,PG,1980-04-21,2.101562976837158
+197541,PG,1980-04-22,2.15625
+197542,PG,1980-04-23,2.132812976837158
+197543,PG,1980-04-24,2.167968988418579
+197544,PG,1980-04-25,2.15625
+197545,PG,1980-04-28,2.171875
+197546,PG,1980-04-29,2.171875
+197547,PG,1980-04-30,2.234375
+197548,PG,1980-05-01,2.246093988418579
+197549,PG,1980-05-02,2.261718988418579
+197550,PG,1980-05-05,2.289062976837158
+197551,PG,1980-05-06,2.347656011581421
+197552,PG,1980-05-07,2.367187976837158
+197553,PG,1980-05-08,2.375
+197554,PG,1980-05-09,2.375
+197555,PG,1980-05-12,2.371093988418579
+197556,PG,1980-05-13,2.382812976837158
+197557,PG,1980-05-14,2.402343988418579
+197558,PG,1980-05-15,2.445312976837158
+197559,PG,1980-05-16,2.460937976837158
+197560,PG,1980-05-19,2.480468988418579
+197561,PG,1980-05-20,2.484375
+197562,PG,1980-05-21,2.4375
+197563,PG,1980-05-22,2.449218988418579
+197564,PG,1980-05-23,2.4375
+197565,PG,1980-05-27,2.449218988418579
+197566,PG,1980-05-28,2.460937976837158
+197567,PG,1980-05-29,2.4375
+197568,PG,1980-05-30,2.433593988418579
+197569,PG,1980-06-02,2.414062976837158
+197570,PG,1980-06-03,2.398437976837158
+197571,PG,1980-06-04,2.410156011581421
+197572,PG,1980-06-05,2.421875
+197573,PG,1980-06-06,2.425781011581421
+197574,PG,1980-06-09,2.425781011581421
+197575,PG,1980-06-10,2.390625
+197576,PG,1980-06-11,2.375
+197577,PG,1980-06-12,2.359375
+197578,PG,1980-06-13,2.390625
+197579,PG,1980-06-16,2.363281011581421
+197580,PG,1980-06-17,2.351562976837158
+197581,PG,1980-06-18,2.351562976837158
+197582,PG,1980-06-19,2.304687976837158
+197583,PG,1980-06-20,2.300781011581421
+197584,PG,1980-06-23,2.324218988418579
+197585,PG,1980-06-24,2.3125
+197586,PG,1980-06-25,2.351562976837158
+197587,PG,1980-06-26,2.324218988418579
+197588,PG,1980-06-27,2.328125
+197589,PG,1980-06-30,2.304687976837158
+197590,PG,1980-07-01,2.308593988418579
+197591,PG,1980-07-02,2.316406011581421
+197592,PG,1980-07-03,2.335937976837158
+197593,PG,1980-07-07,2.335937976837158
+197594,PG,1980-07-08,2.351562976837158
+197595,PG,1980-07-09,2.339843988418579
+197596,PG,1980-07-10,2.316406011581421
+197597,PG,1980-07-11,2.277343988418579
+197598,PG,1980-07-14,2.285156011581421
+197599,PG,1980-07-15,2.308593988418579
+197600,PG,1980-07-16,2.34375
+197601,PG,1980-07-17,2.359375
+197602,PG,1980-07-18,2.40625
+197603,PG,1980-07-21,2.367187976837158
+197604,PG,1980-07-22,2.378906011581421
+197605,PG,1980-07-23,2.367187976837158
+197606,PG,1980-07-24,2.390625
+197607,PG,1980-07-25,2.386718988418579
+197608,PG,1980-07-28,2.402343988418579
+197609,PG,1980-07-29,2.449218988418579
+197610,PG,1980-07-30,2.5
+197611,PG,1980-07-31,2.515625
+197612,PG,1980-08-01,2.480468988418579
+197613,PG,1980-08-04,2.492187976837158
+197614,PG,1980-08-05,2.496093988418579
+197615,PG,1980-08-06,2.496093988418579
+197616,PG,1980-08-07,2.539062976837158
+197617,PG,1980-08-08,2.558593988418579
+197618,PG,1980-08-11,2.574218988418579
+197619,PG,1980-08-12,2.53125
+197620,PG,1980-08-13,2.527343988418579
+197621,PG,1980-08-14,2.53125
+197622,PG,1980-08-15,2.53125
+197623,PG,1980-08-18,2.492187976837158
+197624,PG,1980-08-19,2.492187976837158
+197625,PG,1980-08-20,2.472656011581421
+197626,PG,1980-08-21,2.480468988418579
+197627,PG,1980-08-22,2.476562976837158
+197628,PG,1980-08-25,2.472656011581421
+197629,PG,1980-08-26,2.476562976837158
+197630,PG,1980-08-27,2.457031011581421
+197631,PG,1980-08-28,2.4375
+197632,PG,1980-08-29,2.453125
+197633,PG,1980-09-02,2.4375
+197634,PG,1980-09-03,2.449218988418579
+197635,PG,1980-09-04,2.449218988418579
+197636,PG,1980-09-05,2.425781011581421
+197637,PG,1980-09-08,2.417968988418579
+197638,PG,1980-09-09,2.433593988418579
+197639,PG,1980-09-10,2.421875
+197640,PG,1980-09-11,2.402343988418579
+197641,PG,1980-09-12,2.40625
+197642,PG,1980-09-15,2.402343988418579
+197643,PG,1980-09-16,2.460937976837158
+197644,PG,1980-09-17,2.480468988418579
+197645,PG,1980-09-18,2.445312976837158
+197646,PG,1980-09-19,2.40625
+197647,PG,1980-09-22,2.414062976837158
+197648,PG,1980-09-23,2.390625
+197649,PG,1980-09-24,2.34375
+197650,PG,1980-09-25,2.320312976837158
+197651,PG,1980-09-26,2.269531011581421
+197652,PG,1980-09-29,2.238281011581421
+197653,PG,1980-09-30,2.234375
+197654,PG,1980-10-01,2.277343988418579
+197655,PG,1980-10-02,2.246093988418579
+197656,PG,1980-10-03,2.3125
+197657,PG,1980-10-06,2.355468988418579
+197658,PG,1980-10-07,2.34375
+197659,PG,1980-10-08,2.328125
+197660,PG,1980-10-09,2.242187976837158
+197661,PG,1980-10-10,2.214843988418579
+197662,PG,1980-10-13,2.222656011581421
+197663,PG,1980-10-14,2.214843988418579
+197664,PG,1980-10-15,2.246093988418579
+197665,PG,1980-10-16,2.242187976837158
+197666,PG,1980-10-17,2.273437976837158
+197667,PG,1980-10-20,2.234375
+197668,PG,1980-10-21,2.238281011581421
+197669,PG,1980-10-22,2.25
+197670,PG,1980-10-23,2.203125
+197671,PG,1980-10-24,2.222656011581421
+197672,PG,1980-10-27,2.1875
+197673,PG,1980-10-28,2.195312976837158
+197674,PG,1980-10-29,2.15625
+197675,PG,1980-10-30,2.109375
+197676,PG,1980-10-31,2.113281011581421
+197677,PG,1980-11-03,2.136718988418579
+197678,PG,1980-11-05,2.144531011581421
+197679,PG,1980-11-06,2.113281011581421
+197680,PG,1980-11-07,2.101562976837158
+197681,PG,1980-11-10,2.121093988418579
+197682,PG,1980-11-11,2.148437976837158
+197683,PG,1980-11-12,2.191406011581421
+197684,PG,1980-11-13,2.210937976837158
+197685,PG,1980-11-14,2.265625
+197686,PG,1980-11-17,2.273437976837158
+197687,PG,1980-11-18,2.296875
+197688,PG,1980-11-19,2.285156011581421
+197689,PG,1980-11-20,2.285156011581421
+197690,PG,1980-11-21,2.257812976837158
+197691,PG,1980-11-24,2.234375
+197692,PG,1980-11-25,2.222656011581421
+197693,PG,1980-11-26,2.21875
+197694,PG,1980-11-28,2.199218988418579
+197695,PG,1980-12-01,2.171875
+197696,PG,1980-12-02,2.164062976837158
+197697,PG,1980-12-03,2.128906011581421
+197698,PG,1980-12-04,2.128906011581421
+197699,PG,1980-12-05,2.109375
+197700,PG,1980-12-08,2.105468988418579
+197701,PG,1980-12-09,2.105468988418579
+197702,PG,1980-12-10,2.054687976837158
+197703,PG,1980-12-11,2.03125
+197704,PG,1980-12-12,2.019531011581421
+197705,PG,1980-12-15,2.019531011581421
+197706,PG,1980-12-16,2.0
+197707,PG,1980-12-17,1.996093988418579
+197708,PG,1980-12-18,2.0
+197709,PG,1980-12-19,1.984375
+197710,PG,1980-12-22,2.046875
+197711,PG,1980-12-23,2.078125
+197712,PG,1980-12-24,2.101562976837158
+197713,PG,1980-12-26,2.121093988418579
+197714,PG,1980-12-29,2.136718988418579
+197715,PG,1980-12-30,2.144531011581421
+197716,PG,1980-12-31,2.152343988418579
+197717,PG,1981-01-02,2.128906011581421
+197718,PG,1981-01-05,2.15625
+197719,PG,1981-01-06,2.21875
+197720,PG,1981-01-07,2.253906011581421
+197721,PG,1981-01-08,2.207031011581421
+197722,PG,1981-01-09,2.21875
+197723,PG,1981-01-12,2.210937976837158
+197724,PG,1981-01-13,2.210937976837158
+197725,PG,1981-01-14,2.207031011581421
+197726,PG,1981-01-15,2.203125
+197727,PG,1981-01-16,2.195312976837158
+197728,PG,1981-01-19,2.148437976837158
+197729,PG,1981-01-20,2.140625
+197730,PG,1981-01-21,2.125
+197731,PG,1981-01-22,2.117187976837158
+197732,PG,1981-01-23,2.132812976837158
+197733,PG,1981-01-26,2.121093988418579
+197734,PG,1981-01-27,2.109375
+197735,PG,1981-01-28,2.09375
+197736,PG,1981-01-29,2.074218988418579
+197737,PG,1981-01-30,2.09375
+197738,PG,1981-02-02,2.09375
+197739,PG,1981-02-03,2.09375
+197740,PG,1981-02-04,2.078125
+197741,PG,1981-02-05,2.035156011581421
+197742,PG,1981-02-06,2.0625
+197743,PG,1981-02-09,2.074218988418579
+197744,PG,1981-02-10,2.066406011581421
+197745,PG,1981-02-11,2.074218988418579
+197746,PG,1981-02-12,2.09375
+197747,PG,1981-02-13,2.09375
+197748,PG,1981-02-17,2.128906011581421
+197749,PG,1981-02-18,2.167968988418579
+197750,PG,1981-02-19,2.148437976837158
+197751,PG,1981-02-20,2.148437976837158
+197752,PG,1981-02-23,2.152343988418579
+197753,PG,1981-02-24,2.140625
+197754,PG,1981-02-25,2.101562976837158
+197755,PG,1981-02-26,2.105468988418579
+197756,PG,1981-02-27,2.230468988418579
+197757,PG,1981-03-02,2.234375
+197758,PG,1981-03-03,2.203125
+197759,PG,1981-03-04,2.183593988418579
+197760,PG,1981-03-05,2.191406011581421
+197761,PG,1981-03-06,2.191406011581421
+197762,PG,1981-03-09,2.226562976837158
+197763,PG,1981-03-10,2.257812976837158
+197764,PG,1981-03-11,2.230468988418579
+197765,PG,1981-03-12,2.296875
+197766,PG,1981-03-13,2.3125
+197767,PG,1981-03-16,2.316406011581421
+197768,PG,1981-03-17,2.308593988418579
+197769,PG,1981-03-18,2.289062976837158
+197770,PG,1981-03-19,2.238281011581421
+197771,PG,1981-03-20,2.226562976837158
+197772,PG,1981-03-23,2.226562976837158
+197773,PG,1981-03-24,2.210937976837158
+197774,PG,1981-03-25,2.21875
+197775,PG,1981-03-26,2.242187976837158
+197776,PG,1981-03-27,2.207031011581421
+197777,PG,1981-03-30,2.1875
+197778,PG,1981-03-31,2.203125
+197779,PG,1981-04-01,2.195312976837158
+197780,PG,1981-04-02,2.183593988418579
+197781,PG,1981-04-03,2.183593988418579
+197782,PG,1981-04-06,2.160156011581421
+197783,PG,1981-04-07,2.144531011581421
+197784,PG,1981-04-08,2.128906011581421
+197785,PG,1981-04-09,2.164062976837158
+197786,PG,1981-04-10,2.175781011581421
+197787,PG,1981-04-13,2.175781011581421
+197788,PG,1981-04-14,2.1875
+197789,PG,1981-04-15,2.210937976837158
+197790,PG,1981-04-16,2.207031011581421
+197791,PG,1981-04-20,2.28125
+197792,PG,1981-04-21,2.292968988418579
+197793,PG,1981-04-22,2.296875
+197794,PG,1981-04-23,2.347656011581421
+197795,PG,1981-04-24,2.339843988418579
+197796,PG,1981-04-27,2.34375
+197797,PG,1981-04-28,2.308593988418579
+197798,PG,1981-04-29,2.242187976837158
+197799,PG,1981-04-30,2.242187976837158
+197800,PG,1981-05-01,2.226562976837158
+197801,PG,1981-05-04,2.1875
+197802,PG,1981-05-05,2.160156011581421
+197803,PG,1981-05-06,2.183593988418579
+197804,PG,1981-05-07,2.1875
+197805,PG,1981-05-08,2.1875
+197806,PG,1981-05-11,2.179687976837158
+197807,PG,1981-05-12,2.1875
+197808,PG,1981-05-13,2.171875
+197809,PG,1981-05-14,2.183593988418579
+197810,PG,1981-05-15,2.179687976837158
+197811,PG,1981-05-18,2.191406011581421
+197812,PG,1981-05-19,2.183593988418579
+197813,PG,1981-05-20,2.183593988418579
+197814,PG,1981-05-21,2.167968988418579
+197815,PG,1981-05-22,2.132812976837158
+197816,PG,1981-05-26,2.148437976837158
+197817,PG,1981-05-27,2.148437976837158
+197818,PG,1981-05-28,2.164062976837158
+197819,PG,1981-05-29,2.203125
+197820,PG,1981-06-01,2.25
+197821,PG,1981-06-02,2.210937976837158
+197822,PG,1981-06-03,2.21875
+197823,PG,1981-06-04,2.21875
+197824,PG,1981-06-05,2.234375
+197825,PG,1981-06-08,2.246093988418579
+197826,PG,1981-06-09,2.289062976837158
+197827,PG,1981-06-10,2.328125
+197828,PG,1981-06-11,2.359375
+197829,PG,1981-06-12,2.355468988418579
+197830,PG,1981-06-15,2.375
+197831,PG,1981-06-16,2.355468988418579
+197832,PG,1981-06-17,2.398437976837158
+197833,PG,1981-06-18,2.433593988418579
+197834,PG,1981-06-19,2.421875
+197835,PG,1981-06-22,2.367187976837158
+197836,PG,1981-06-23,2.398437976837158
+197837,PG,1981-06-24,2.386718988418579
+197838,PG,1981-06-25,2.386718988418579
+197839,PG,1981-06-26,2.378906011581421
+197840,PG,1981-06-29,2.367187976837158
+197841,PG,1981-06-30,2.367187976837158
+197842,PG,1981-07-01,2.351562976837158
+197843,PG,1981-07-02,2.347656011581421
+197844,PG,1981-07-06,2.328125
+197845,PG,1981-07-07,2.316406011581421
+197846,PG,1981-07-08,2.316406011581421
+197847,PG,1981-07-09,2.34375
+197848,PG,1981-07-10,2.316406011581421
+197849,PG,1981-07-13,2.328125
+197850,PG,1981-07-14,2.320312976837158
+197851,PG,1981-07-15,2.316406011581421
+197852,PG,1981-07-16,2.320312976837158
+197853,PG,1981-07-17,2.320312976837158
+197854,PG,1981-07-20,2.296875
+197855,PG,1981-07-21,2.285156011581421
+197856,PG,1981-07-22,2.285156011581421
+197857,PG,1981-07-23,2.269531011581421
+197858,PG,1981-07-24,2.28125
+197859,PG,1981-07-27,2.292968988418579
+197860,PG,1981-07-28,2.273437976837158
+197861,PG,1981-07-29,2.261718988418579
+197862,PG,1981-07-30,2.261718988418579
+197863,PG,1981-07-31,2.269531011581421
+197864,PG,1981-08-03,2.25
+197865,PG,1981-08-04,2.234375
+197866,PG,1981-08-05,2.238281011581421
+197867,PG,1981-08-06,2.203125
+197868,PG,1981-08-07,2.148437976837158
+197869,PG,1981-08-10,2.179687976837158
+197870,PG,1981-08-11,2.226562976837158
+197871,PG,1981-08-12,2.234375
+197872,PG,1981-08-13,2.21875
+197873,PG,1981-08-14,2.191406011581421
+197874,PG,1981-08-17,2.1875
+197875,PG,1981-08-18,2.183593988418579
+197876,PG,1981-08-19,2.199218988418579
+197877,PG,1981-08-20,2.203125
+197878,PG,1981-08-21,2.164062976837158
+197879,PG,1981-08-24,2.121093988418579
+197880,PG,1981-08-25,2.140625
+197881,PG,1981-08-26,2.15625
+197882,PG,1981-08-27,2.160156011581421
+197883,PG,1981-08-28,2.164062976837158
+197884,PG,1981-08-31,2.167968988418579
+197885,PG,1981-09-01,2.167968988418579
+197886,PG,1981-09-02,2.1875
+197887,PG,1981-09-03,2.164062976837158
+197888,PG,1981-09-04,2.15625
+197889,PG,1981-09-08,2.132812976837158
+197890,PG,1981-09-09,2.148437976837158
+197891,PG,1981-09-10,2.148437976837158
+197892,PG,1981-09-11,2.1875
+197893,PG,1981-09-14,2.1875
+197894,PG,1981-09-15,2.179687976837158
+197895,PG,1981-09-16,2.160156011581421
+197896,PG,1981-09-17,2.15625
+197897,PG,1981-09-18,2.183593988418579
+197898,PG,1981-09-21,2.25
+197899,PG,1981-09-22,2.25
+197900,PG,1981-09-23,2.21875
+197901,PG,1981-09-24,2.203125
+197902,PG,1981-09-25,2.171875
+197903,PG,1981-09-28,2.234375
+197904,PG,1981-09-29,2.28125
+197905,PG,1981-09-30,2.304687976837158
+197906,PG,1981-10-01,2.316406011581421
+197907,PG,1981-10-02,2.304687976837158
+197908,PG,1981-10-05,2.273437976837158
+197909,PG,1981-10-06,2.285156011581421
+197910,PG,1981-10-07,2.296875
+197911,PG,1981-10-08,2.328125
+197912,PG,1981-10-09,2.296875
+197913,PG,1981-10-12,2.316406011581421
+197914,PG,1981-10-13,2.347656011581421
+197915,PG,1981-10-14,2.304687976837158
+197916,PG,1981-10-15,2.351562976837158
+197917,PG,1981-10-16,2.351562976837158
+197918,PG,1981-10-19,2.300781011581421
+197919,PG,1981-10-20,2.292968988418579
+197920,PG,1981-10-21,2.3125
+197921,PG,1981-10-22,2.34375
+197922,PG,1981-10-23,2.3125
+197923,PG,1981-10-26,2.308593988418579
+197924,PG,1981-10-27,2.375
+197925,PG,1981-10-28,2.425781011581421
+197926,PG,1981-10-29,2.398437976837158
+197927,PG,1981-10-30,2.445312976837158
+197928,PG,1981-11-02,2.457031011581421
+197929,PG,1981-11-03,2.441406011581421
+197930,PG,1981-11-04,2.421875
+197931,PG,1981-11-05,2.40625
+197932,PG,1981-11-06,2.367187976837158
+197933,PG,1981-11-09,2.414062976837158
+197934,PG,1981-11-10,2.40625
+197935,PG,1981-11-11,2.425781011581421
+197936,PG,1981-11-12,2.460937976837158
+197937,PG,1981-11-13,2.460937976837158
+197938,PG,1981-11-16,2.40625
+197939,PG,1981-11-17,2.410156011581421
+197940,PG,1981-11-18,2.394531011581421
+197941,PG,1981-11-19,2.394531011581421
+197942,PG,1981-11-20,2.417968988418579
+197943,PG,1981-11-23,2.4375
+197944,PG,1981-11-24,2.484375
+197945,PG,1981-11-25,2.492187976837158
+197946,PG,1981-11-27,2.511718988418579
+197947,PG,1981-11-30,2.507812976837158
+197948,PG,1981-12-01,2.496093988418579
+197949,PG,1981-12-02,2.5
+197950,PG,1981-12-03,2.496093988418579
+197951,PG,1981-12-04,2.511718988418579
+197952,PG,1981-12-07,2.5
+197953,PG,1981-12-08,2.417968988418579
+197954,PG,1981-12-09,2.429687976837158
+197955,PG,1981-12-10,2.433593988418579
+197956,PG,1981-12-11,2.433593988418579
+197957,PG,1981-12-14,2.421875
+197958,PG,1981-12-15,2.453125
+197959,PG,1981-12-16,2.421875
+197960,PG,1981-12-17,2.449218988418579
+197961,PG,1981-12-18,2.476562976837158
+197962,PG,1981-12-21,2.484375
+197963,PG,1981-12-22,2.492187976837158
+197964,PG,1981-12-23,2.484375
+197965,PG,1981-12-24,2.480468988418579
+197966,PG,1981-12-28,2.496093988418579
+197967,PG,1981-12-29,2.492187976837158
+197968,PG,1981-12-30,2.511718988418579
+197969,PG,1981-12-31,2.511718988418579
+197970,PG,1982-01-04,2.511718988418579
+197971,PG,1982-01-05,2.453125
+197972,PG,1982-01-06,2.453125
+197973,PG,1982-01-07,2.457031011581421
+197974,PG,1982-01-08,2.484375
+197975,PG,1982-01-11,2.476562976837158
+197976,PG,1982-01-12,2.488281011581421
+197977,PG,1982-01-13,2.460937976837158
+197978,PG,1982-01-14,2.484375
+197979,PG,1982-01-15,2.515625
+197980,PG,1982-01-18,2.554687976837158
+197981,PG,1982-01-19,2.550781011581421
+197982,PG,1982-01-20,2.605468988418579
+197983,PG,1982-01-21,2.59375
+197984,PG,1982-01-22,2.609375
+197985,PG,1982-01-25,2.609375
+197986,PG,1982-01-26,2.617187976837158
+197987,PG,1982-01-27,2.59375
+197988,PG,1982-01-28,2.601562976837158
+197989,PG,1982-01-29,2.664062976837158
+197990,PG,1982-02-01,2.636718988418579
+197991,PG,1982-02-02,2.644531011581421
+197992,PG,1982-02-03,2.640625
+197993,PG,1982-02-04,2.648437976837158
+197994,PG,1982-02-05,2.652343988418579
+197995,PG,1982-02-08,2.585937976837158
+197996,PG,1982-02-09,2.597656011581421
+197997,PG,1982-02-10,2.601562976837158
+197998,PG,1982-02-11,2.589843988418579
+197999,PG,1982-02-12,2.585937976837158
+198000,PG,1982-02-16,2.609375
+198001,PG,1982-02-17,2.601562976837158
+198002,PG,1982-02-18,2.632812976837158
+198003,PG,1982-02-19,2.625
+198004,PG,1982-02-22,2.554687976837158
+198005,PG,1982-02-23,2.574218988418579
+198006,PG,1982-02-24,2.621093988418579
+198007,PG,1982-02-25,2.605468988418579
+198008,PG,1982-02-26,2.601562976837158
+198009,PG,1982-03-01,2.625
+198010,PG,1982-03-02,2.578125
+198011,PG,1982-03-03,2.617187976837158
+198012,PG,1982-03-04,2.601562976837158
+198013,PG,1982-03-05,2.585937976837158
+198014,PG,1982-03-08,2.5625
+198015,PG,1982-03-09,2.519531011581421
+198016,PG,1982-03-10,2.527343988418579
+198017,PG,1982-03-11,2.527343988418579
+198018,PG,1982-03-12,2.472656011581421
+198019,PG,1982-03-15,2.476562976837158
+198020,PG,1982-03-16,2.476562976837158
+198021,PG,1982-03-17,2.464843988418579
+198022,PG,1982-03-18,2.484375
+198023,PG,1982-03-19,2.5
+198024,PG,1982-03-22,2.5
+198025,PG,1982-03-23,2.53125
+198026,PG,1982-03-24,2.539062976837158
+198027,PG,1982-03-25,2.558593988418579
+198028,PG,1982-03-26,2.53125
+198029,PG,1982-03-29,2.582031011581421
+198030,PG,1982-03-30,2.625
+198031,PG,1982-03-31,2.585937976837158
+198032,PG,1982-04-01,2.597656011581421
+198033,PG,1982-04-02,2.597656011581421
+198034,PG,1982-04-05,2.613281011581421
+198035,PG,1982-04-06,2.640625
+198036,PG,1982-04-07,2.625
+198037,PG,1982-04-08,2.664062976837158
+198038,PG,1982-04-12,2.691406011581421
+198039,PG,1982-04-13,2.707031011581421
+198040,PG,1982-04-14,2.707031011581421
+198041,PG,1982-04-15,2.710937976837158
+198042,PG,1982-04-16,2.722656011581421
+198043,PG,1982-04-19,2.71875
+198044,PG,1982-04-20,2.675781011581421
+198045,PG,1982-04-21,2.683593988418579
+198046,PG,1982-04-22,2.71875
+198047,PG,1982-04-23,2.71875
+198048,PG,1982-04-26,2.707031011581421
+198049,PG,1982-04-27,2.699218988418579
+198050,PG,1982-04-28,2.691406011581421
+198051,PG,1982-04-29,2.679687976837158
+198052,PG,1982-04-30,2.675781011581421
+198053,PG,1982-05-03,2.6875
+198054,PG,1982-05-04,2.710937976837158
+198055,PG,1982-05-05,2.6875
+198056,PG,1982-05-06,2.710937976837158
+198057,PG,1982-05-07,2.71875
+198058,PG,1982-05-10,2.699218988418579
+198059,PG,1982-05-11,2.679687976837158
+198060,PG,1982-05-12,2.648437976837158
+198061,PG,1982-05-13,2.644531011581421
+198062,PG,1982-05-14,2.636718988418579
+198063,PG,1982-05-17,2.628906011581421
+198064,PG,1982-05-18,2.621093988418579
+198065,PG,1982-05-19,2.632812976837158
+198066,PG,1982-05-20,2.628906011581421
+198067,PG,1982-05-21,2.628906011581421
+198068,PG,1982-05-24,2.628906011581421
+198069,PG,1982-05-25,2.648437976837158
+198070,PG,1982-05-26,2.640625
+198071,PG,1982-05-27,2.640625
+198072,PG,1982-05-28,2.621093988418579
+198073,PG,1982-06-01,2.609375
+198074,PG,1982-06-02,2.636718988418579
+198075,PG,1982-06-03,2.636718988418579
+198076,PG,1982-06-04,2.609375
+198077,PG,1982-06-07,2.613281011581421
+198078,PG,1982-06-08,2.617187976837158
+198079,PG,1982-06-09,2.613281011581421
+198080,PG,1982-06-10,2.617187976837158
+198081,PG,1982-06-11,2.617187976837158
+198082,PG,1982-06-14,2.59375
+198083,PG,1982-06-15,2.609375
+198084,PG,1982-06-16,2.628906011581421
+198085,PG,1982-06-17,2.632812976837158
+198086,PG,1982-06-18,2.605468988418579
+198087,PG,1982-06-21,2.597656011581421
+198088,PG,1982-06-22,2.601562976837158
+198089,PG,1982-06-23,2.617187976837158
+198090,PG,1982-06-24,2.605468988418579
+198091,PG,1982-06-25,2.585937976837158
+198092,PG,1982-06-28,2.601562976837158
+198093,PG,1982-06-29,2.597656011581421
+198094,PG,1982-06-30,2.59375
+198095,PG,1982-07-01,2.578125
+198096,PG,1982-07-02,2.5625
+198097,PG,1982-07-06,2.578125
+198098,PG,1982-07-07,2.578125
+198099,PG,1982-07-08,2.582031011581421
+198100,PG,1982-07-09,2.617187976837158
+198101,PG,1982-07-12,2.667968988418579
+198102,PG,1982-07-13,2.6875
+198103,PG,1982-07-14,2.679687976837158
+198104,PG,1982-07-15,2.703125
+198105,PG,1982-07-16,2.695312976837158
+198106,PG,1982-07-19,2.703125
+198107,PG,1982-07-20,2.730468988418579
+198108,PG,1982-07-21,2.722656011581421
+198109,PG,1982-07-22,2.6875
+198110,PG,1982-07-23,2.703125
+198111,PG,1982-07-26,2.6875
+198112,PG,1982-07-27,2.703125
+198113,PG,1982-07-28,2.691406011581421
+198114,PG,1982-07-29,2.667968988418579
+198115,PG,1982-07-30,2.660156011581421
+198116,PG,1982-08-02,2.714843988418579
+198117,PG,1982-08-03,2.722656011581421
+198118,PG,1982-08-04,2.648437976837158
+198119,PG,1982-08-05,2.644531011581421
+198120,PG,1982-08-06,2.578125
+198121,PG,1982-08-09,2.601562976837158
+198122,PG,1982-08-10,2.625
+198123,PG,1982-08-11,2.636718988418579
+198124,PG,1982-08-12,2.621093988418579
+198125,PG,1982-08-13,2.648437976837158
+198126,PG,1982-08-16,2.652343988418579
+198127,PG,1982-08-17,2.75
+198128,PG,1982-08-18,2.800781011581421
+198129,PG,1982-08-19,2.835937976837158
+198130,PG,1982-08-20,2.902343988418579
+198131,PG,1982-08-23,2.929687976837158
+198132,PG,1982-08-24,2.851562976837158
+198133,PG,1982-08-25,2.828125
+198134,PG,1982-08-26,2.90625
+198135,PG,1982-08-27,2.890625
+198136,PG,1982-08-30,2.9375
+198137,PG,1982-08-31,2.972656011581421
+198138,PG,1982-09-01,2.960937976837158
+198139,PG,1982-09-02,2.984375
+198140,PG,1982-09-03,3.054687976837158
+198141,PG,1982-09-07,2.992187976837158
+198142,PG,1982-09-08,2.984375
+198143,PG,1982-09-09,2.992187976837158
+198144,PG,1982-09-10,2.992187976837158
+198145,PG,1982-09-13,3.015625
+198146,PG,1982-09-14,3.019531011581421
+198147,PG,1982-09-15,3.050781011581421
+198148,PG,1982-09-16,3.0625
+198149,PG,1982-09-17,3.0625
+198150,PG,1982-09-20,3.070312976837158
+198151,PG,1982-09-21,3.113281011581421
+198152,PG,1982-09-22,3.125
+198153,PG,1982-09-23,3.125
+198154,PG,1982-09-24,3.125
+198155,PG,1982-09-27,3.117187976837158
+198156,PG,1982-09-28,3.125
+198157,PG,1982-09-29,3.101562976837158
+198158,PG,1982-09-30,3.0625
+198159,PG,1982-10-01,3.09375
+198160,PG,1982-10-04,3.121093988418579
+198161,PG,1982-10-05,3.128906011581421
+198162,PG,1982-10-06,3.21875
+198163,PG,1982-10-07,3.367187976837158
+198164,PG,1982-10-08,3.550781011581421
+198165,PG,1982-10-11,3.46875
+198166,PG,1982-10-12,3.4375
+198167,PG,1982-10-13,3.453125
+198168,PG,1982-10-14,3.371093988418579
+198169,PG,1982-10-15,3.378906011581421
+198170,PG,1982-10-18,3.417968988418579
+198171,PG,1982-10-19,3.472656011581421
+198172,PG,1982-10-20,3.53125
+198173,PG,1982-10-21,3.578125
+198174,PG,1982-10-22,3.578125
+198175,PG,1982-10-25,3.453125
+198176,PG,1982-10-26,3.453125
+198177,PG,1982-10-27,3.40625
+198178,PG,1982-10-28,3.394531011581421
+198179,PG,1982-10-29,3.316406011581421
+198180,PG,1982-11-01,3.382812976837158
+198181,PG,1982-11-02,3.535156011581421
+198182,PG,1982-11-03,3.640625
+198183,PG,1982-11-04,3.523437976837158
+198184,PG,1982-11-05,3.539062976837158
+198185,PG,1982-11-08,3.5
+198186,PG,1982-11-09,3.59375
+198187,PG,1982-11-10,3.492187976837158
+198188,PG,1982-11-11,3.539062976837158
+198189,PG,1982-11-12,3.515625
+198190,PG,1982-11-15,3.453125
+198191,PG,1982-11-16,3.390625
+198192,PG,1982-11-17,3.492187976837158
+198193,PG,1982-11-18,3.476562976837158
+198194,PG,1982-11-19,3.4375
+198195,PG,1982-11-22,3.40625
+198196,PG,1982-11-23,3.429687976837158
+198197,PG,1982-11-24,3.472656011581421
+198198,PG,1982-11-26,3.53125
+198199,PG,1982-11-29,3.519531011581421
+198200,PG,1982-11-30,3.714843988418579
+198201,PG,1982-12-01,3.640625
+198202,PG,1982-12-02,3.636718988418579
+198203,PG,1982-12-03,3.636718988418579
+198204,PG,1982-12-06,3.734375
+198205,PG,1982-12-07,3.726562976837158
+198206,PG,1982-12-08,3.703125
+198207,PG,1982-12-09,3.601562976837158
+198208,PG,1982-12-10,3.578125
+198209,PG,1982-12-13,3.605468988418579
+198210,PG,1982-12-14,3.605468988418579
+198211,PG,1982-12-15,3.59375
+198212,PG,1982-12-16,3.546875
+198213,PG,1982-12-17,3.632812976837158
+198214,PG,1982-12-20,3.546875
+198215,PG,1982-12-21,3.625
+198216,PG,1982-12-22,3.6875
+198217,PG,1982-12-23,3.71875
+198218,PG,1982-12-27,3.820312976837158
+198219,PG,1982-12-28,3.765625
+198220,PG,1982-12-29,3.726562976837158
+198221,PG,1982-12-30,3.679687976837158
+198222,PG,1982-12-31,3.695312976837158
+198223,PG,1983-01-03,3.625
+198224,PG,1983-01-04,3.632812976837158
+198225,PG,1983-01-05,3.621093988418579
+198226,PG,1983-01-06,3.59375
+198227,PG,1983-01-07,3.539062976837158
+198228,PG,1983-01-10,3.625
+198229,PG,1983-01-11,3.585937976837158
+198230,PG,1983-01-12,3.515625
+198231,PG,1983-01-13,3.457031011581421
+198232,PG,1983-01-14,3.464843988418579
+198233,PG,1983-01-17,3.4375
+198234,PG,1983-01-18,3.351562976837158
+198235,PG,1983-01-19,3.3125
+198236,PG,1983-01-20,3.3125
+198237,PG,1983-01-21,3.277343988418579
+198238,PG,1983-01-24,3.359375
+198239,PG,1983-01-25,3.417968988418579
+198240,PG,1983-01-26,3.429687976837158
+198241,PG,1983-01-27,3.507812976837158
+198242,PG,1983-01-28,3.492187976837158
+198243,PG,1983-01-31,3.515625
+198244,PG,1983-02-01,3.46875
+198245,PG,1983-02-02,3.480468988418579
+198246,PG,1983-02-03,3.421875
+198247,PG,1983-02-04,3.40625
+198248,PG,1983-02-07,3.464843988418579
+198249,PG,1983-02-08,3.417968988418579
+198250,PG,1983-02-09,3.375
+198251,PG,1983-02-10,3.488281011581421
+198252,PG,1983-02-11,3.492187976837158
+198253,PG,1983-02-14,3.507812976837158
+198254,PG,1983-02-15,3.539062976837158
+198255,PG,1983-02-16,3.542968988418579
+198256,PG,1983-02-17,3.5625
+198257,PG,1983-02-18,3.574218988418579
+198258,PG,1983-02-22,3.507812976837158
+198259,PG,1983-02-23,3.53125
+198260,PG,1983-02-24,3.609375
+198261,PG,1983-02-25,3.625
+198262,PG,1983-02-28,3.570312976837158
+198263,PG,1983-03-01,3.539062976837158
+198264,PG,1983-03-02,3.5625
+198265,PG,1983-03-03,3.539062976837158
+198266,PG,1983-03-04,3.53125
+198267,PG,1983-03-07,3.515625
+198268,PG,1983-03-08,3.40625
+198269,PG,1983-03-09,3.476562976837158
+198270,PG,1983-03-10,3.484375
+198271,PG,1983-03-11,3.546875
+198272,PG,1983-03-14,3.492187976837158
+198273,PG,1983-03-15,3.546875
+198274,PG,1983-03-16,3.5625
+198275,PG,1983-03-17,3.601562976837158
+198276,PG,1983-03-18,3.648437976837158
+198277,PG,1983-03-21,3.695312976837158
+198278,PG,1983-03-22,3.757812976837158
+198279,PG,1983-03-23,3.796875
+198280,PG,1983-03-24,3.851562976837158
+198281,PG,1983-03-25,3.835937976837158
+198282,PG,1983-03-28,3.828125
+198283,PG,1983-03-29,3.820312976837158
+198284,PG,1983-03-30,3.867187976837158
+198285,PG,1983-03-31,3.796875
+198286,PG,1983-04-04,3.789062976837158
+198287,PG,1983-04-05,3.789062976837158
+198288,PG,1983-04-06,3.734375
+198289,PG,1983-04-07,3.742187976837158
+198290,PG,1983-04-08,3.757812976837158
+198291,PG,1983-04-11,3.78125
+198292,PG,1983-04-12,3.78125
+198293,PG,1983-04-13,3.8125
+198294,PG,1983-04-14,3.8125
+198295,PG,1983-04-15,3.90625
+198296,PG,1983-04-18,3.9375
+198297,PG,1983-04-19,3.90625
+198298,PG,1983-04-20,3.90625
+198299,PG,1983-04-21,3.882812976837158
+198300,PG,1983-04-22,3.90625
+198301,PG,1983-04-25,3.882812976837158
+198302,PG,1983-04-26,3.867187976837158
+198303,PG,1983-04-27,3.875
+198304,PG,1983-04-28,3.828125
+198305,PG,1983-04-29,3.757812976837158
+198306,PG,1983-05-02,3.742187976837158
+198307,PG,1983-05-03,3.695312976837158
+198308,PG,1983-05-04,3.65625
+198309,PG,1983-05-05,3.640625
+198310,PG,1983-05-06,3.71875
+198311,PG,1983-05-09,3.703125
+198312,PG,1983-05-10,3.640625
+198313,PG,1983-05-11,3.609375
+198314,PG,1983-05-12,3.601562976837158
+198315,PG,1983-05-13,3.585937976837158
+198316,PG,1983-05-16,3.546875
+198317,PG,1983-05-17,3.539062976837158
+198318,PG,1983-05-18,3.53125
+198319,PG,1983-05-19,3.5
+198320,PG,1983-05-20,3.5
+198321,PG,1983-05-23,3.484375
+198322,PG,1983-05-24,3.460937976837158
+198323,PG,1983-05-25,3.429687976837158
+198324,PG,1983-05-26,3.4375
+198325,PG,1983-05-27,3.382812976837158
+198326,PG,1983-05-31,3.367187976837158
+198327,PG,1983-06-01,3.414062976837158
+198328,PG,1983-06-02,3.429687976837158
+198329,PG,1983-06-03,3.398437976837158
+198330,PG,1983-06-06,3.398437976837158
+198331,PG,1983-06-07,3.328125
+198332,PG,1983-06-08,3.289062976837158
+198333,PG,1983-06-09,3.382812976837158
+198334,PG,1983-06-10,3.414062976837158
+198335,PG,1983-06-13,3.40625
+198336,PG,1983-06-14,3.328125
+198337,PG,1983-06-15,3.453125
+198338,PG,1983-06-16,3.484375
+198339,PG,1983-06-17,3.484375
+198340,PG,1983-06-20,3.484375
+198341,PG,1983-06-21,3.429687976837158
+198342,PG,1983-06-22,3.398437976837158
+198343,PG,1983-06-23,3.335937976837158
+198344,PG,1983-06-24,3.359375
+198345,PG,1983-06-27,3.34375
+198346,PG,1983-06-28,3.34375
+198347,PG,1983-06-29,3.367187976837158
+198348,PG,1983-06-30,3.445312976837158
+198349,PG,1983-07-01,3.523437976837158
+198350,PG,1983-07-05,3.46875
+198351,PG,1983-07-06,3.523437976837158
+198352,PG,1983-07-07,3.539062976837158
+198353,PG,1983-07-08,3.507812976837158
+198354,PG,1983-07-11,3.539062976837158
+198355,PG,1983-07-12,3.46875
+198356,PG,1983-07-13,3.429687976837158
+198357,PG,1983-07-14,3.429687976837158
+198358,PG,1983-07-15,3.398437976837158
+198359,PG,1983-07-18,3.296875
+198360,PG,1983-07-19,3.265625
+198361,PG,1983-07-20,3.335937976837158
+198362,PG,1983-07-21,3.3125
+198363,PG,1983-07-22,3.289062976837158
+198364,PG,1983-07-25,3.304687976837158
+198365,PG,1983-07-26,3.296875
+198366,PG,1983-07-27,3.234375
+198367,PG,1983-07-28,3.257812976837158
+198368,PG,1983-07-29,3.234375
+198369,PG,1983-08-01,3.179687976837158
+198370,PG,1983-08-02,3.210937976837158
+198371,PG,1983-08-03,3.242187976837158
+198372,PG,1983-08-04,3.242187976837158
+198373,PG,1983-08-05,3.234375
+198374,PG,1983-08-08,3.242187976837158
+198375,PG,1983-08-09,3.304687976837158
+198376,PG,1983-08-10,3.367187976837158
+198377,PG,1983-08-11,3.367187976837158
+198378,PG,1983-08-12,3.34375
+198379,PG,1983-08-15,3.375
+198380,PG,1983-08-16,3.320312976837158
+198381,PG,1983-08-17,3.351562976837158
+198382,PG,1983-08-18,3.242187976837158
+198383,PG,1983-08-19,3.289062976837158
+198384,PG,1983-08-22,3.25
+198385,PG,1983-08-23,3.226562976837158
+198386,PG,1983-08-24,3.242187976837158
+198387,PG,1983-08-25,3.25
+198388,PG,1983-08-26,3.21875
+198389,PG,1983-08-29,3.28125
+198390,PG,1983-08-30,3.351562976837158
+198391,PG,1983-08-31,3.34375
+198392,PG,1983-09-01,3.34375
+198393,PG,1983-09-02,3.367187976837158
+198394,PG,1983-09-06,3.46875
+198395,PG,1983-09-07,3.421875
+198396,PG,1983-09-08,3.4375
+198397,PG,1983-09-09,3.484375
+198398,PG,1983-09-12,3.507812976837158
+198399,PG,1983-09-13,3.484375
+198400,PG,1983-09-14,3.523437976837158
+198401,PG,1983-09-15,3.492187976837158
+198402,PG,1983-09-16,3.53125
+198403,PG,1983-09-19,3.546875
+198404,PG,1983-09-20,3.539062976837158
+198405,PG,1983-09-21,3.53125
+198406,PG,1983-09-22,3.53125
+198407,PG,1983-09-23,3.515625
+198408,PG,1983-09-26,3.515625
+198409,PG,1983-09-27,3.492187976837158
+198410,PG,1983-09-28,3.476562976837158
+198411,PG,1983-09-29,3.476562976837158
+198412,PG,1983-09-30,3.476562976837158
+198413,PG,1983-10-03,3.515625
+198414,PG,1983-10-04,3.539062976837158
+198415,PG,1983-10-05,3.625
+198416,PG,1983-10-06,3.6875
+198417,PG,1983-10-07,3.6875
+198418,PG,1983-10-10,3.710937976837158
+198419,PG,1983-10-11,3.695312976837158
+198420,PG,1983-10-12,3.664062976837158
+198421,PG,1983-10-13,3.65625
+198422,PG,1983-10-14,3.679687976837158
+198423,PG,1983-10-17,3.71875
+198424,PG,1983-10-18,3.609375
+198425,PG,1983-10-19,3.609375
+198426,PG,1983-10-20,3.664062976837158
+198427,PG,1983-10-21,3.65625
+198428,PG,1983-10-24,3.671875
+198429,PG,1983-10-25,3.632812976837158
+198430,PG,1983-10-26,3.609375
+198431,PG,1983-10-27,3.515625
+198432,PG,1983-10-28,3.460937976837158
+198433,PG,1983-10-31,3.46875
+198434,PG,1983-11-01,3.507812976837158
+198435,PG,1983-11-02,3.523437976837158
+198436,PG,1983-11-03,3.5
+198437,PG,1983-11-04,3.453125
+198438,PG,1983-11-07,3.46875
+198439,PG,1983-11-08,3.492187976837158
+198440,PG,1983-11-09,3.546875
+198441,PG,1983-11-10,3.515625
+198442,PG,1983-11-11,3.546875
+198443,PG,1983-11-14,3.570312976837158
+198444,PG,1983-11-15,3.578125
+198445,PG,1983-11-16,3.609375
+198446,PG,1983-11-17,3.585937976837158
+198447,PG,1983-11-18,3.554687976837158
+198448,PG,1983-11-21,3.585937976837158
+198449,PG,1983-11-22,3.578125
+198450,PG,1983-11-23,3.578125
+198451,PG,1983-11-25,3.585937976837158
+198452,PG,1983-11-28,3.59375
+198453,PG,1983-11-29,3.703125
+198454,PG,1983-11-30,3.703125
+198455,PG,1983-12-01,3.671875
+198456,PG,1983-12-02,3.632812976837158
+198457,PG,1983-12-05,3.617187976837158
+198458,PG,1983-12-06,3.65625
+198459,PG,1983-12-07,3.640625
+198460,PG,1983-12-08,3.585937976837158
+198461,PG,1983-12-09,3.585937976837158
+198462,PG,1983-12-12,3.539062976837158
+198463,PG,1983-12-13,3.546875
+198464,PG,1983-12-14,3.523437976837158
+198465,PG,1983-12-15,3.484375
+198466,PG,1983-12-16,3.484375
+198467,PG,1983-12-19,3.476562976837158
+198468,PG,1983-12-20,3.5
+198469,PG,1983-12-21,3.5625
+198470,PG,1983-12-22,3.5625
+198471,PG,1983-12-23,3.5625
+198472,PG,1983-12-27,3.59375
+198473,PG,1983-12-28,3.59375
+198474,PG,1983-12-29,3.585937976837158
+198475,PG,1983-12-30,3.554687976837158
+198476,PG,1984-01-03,3.5625
+198477,PG,1984-01-04,3.554687976837158
+198478,PG,1984-01-05,3.523437976837158
+198479,PG,1984-01-06,3.429687976837158
+198480,PG,1984-01-09,3.421875
+198481,PG,1984-01-10,3.429687976837158
+198482,PG,1984-01-11,3.382812976837158
+198483,PG,1984-01-12,3.382812976837158
+198484,PG,1984-01-13,3.40625
+198485,PG,1984-01-16,3.375
+198486,PG,1984-01-17,3.390625
+198487,PG,1984-01-18,3.390625
+198488,PG,1984-01-19,3.414062976837158
+198489,PG,1984-01-20,3.429687976837158
+198490,PG,1984-01-23,3.40625
+198491,PG,1984-01-24,3.367187976837158
+198492,PG,1984-01-25,3.25
+198493,PG,1984-01-26,3.195312976837158
+198494,PG,1984-01-27,3.179687976837158
+198495,PG,1984-01-30,3.164062976837158
+198496,PG,1984-01-31,3.15625
+198497,PG,1984-02-01,3.1875
+198498,PG,1984-02-02,3.164062976837158
+198499,PG,1984-02-03,3.15625
+198500,PG,1984-02-06,3.15625
+198501,PG,1984-02-07,3.125
+198502,PG,1984-02-08,3.023437976837158
+198503,PG,1984-02-09,3.054687976837158
+198504,PG,1984-02-10,3.023437976837158
+198505,PG,1984-02-13,2.976562976837158
+198506,PG,1984-02-14,2.929687976837158
+198507,PG,1984-02-15,2.953125
+198508,PG,1984-02-16,2.9375
+198509,PG,1984-02-17,2.914062976837158
+198510,PG,1984-02-21,2.914062976837158
+198511,PG,1984-02-22,2.914062976837158
+198512,PG,1984-02-23,2.914062976837158
+198513,PG,1984-02-24,3.0
+198514,PG,1984-02-27,3.015625
+198515,PG,1984-02-28,2.992187976837158
+198516,PG,1984-02-29,2.945312976837158
+198517,PG,1984-03-01,2.875
+198518,PG,1984-03-02,2.898437976837158
+198519,PG,1984-03-05,2.898437976837158
+198520,PG,1984-03-06,2.867187976837158
+198521,PG,1984-03-07,2.898437976837158
+198522,PG,1984-03-08,2.90625
+198523,PG,1984-03-09,2.90625
+198524,PG,1984-03-12,2.921875
+198525,PG,1984-03-13,2.9375
+198526,PG,1984-03-14,2.960937976837158
+198527,PG,1984-03-15,3.03125
+198528,PG,1984-03-16,3.078125
+198529,PG,1984-03-19,3.039062976837158
+198530,PG,1984-03-20,3.0625
+198531,PG,1984-03-21,3.015625
+198532,PG,1984-03-22,2.96875
+198533,PG,1984-03-23,2.9375
+198534,PG,1984-03-26,2.914062976837158
+198535,PG,1984-03-27,2.929687976837158
+198536,PG,1984-03-28,3.023437976837158
+198537,PG,1984-03-29,3.0
+198538,PG,1984-03-30,3.015625
+198539,PG,1984-04-02,2.992187976837158
+198540,PG,1984-04-03,2.945312976837158
+198541,PG,1984-04-04,2.929687976837158
+198542,PG,1984-04-05,2.90625
+198543,PG,1984-04-06,2.90625
+198544,PG,1984-04-09,2.960937976837158
+198545,PG,1984-04-10,2.96875
+198546,PG,1984-04-11,2.984375
+198547,PG,1984-04-12,3.0625
+198548,PG,1984-04-13,3.03125
+198549,PG,1984-04-16,3.03125
+198550,PG,1984-04-17,3.039062976837158
+198551,PG,1984-04-18,3.03125
+198552,PG,1984-04-19,3.023437976837158
+198553,PG,1984-04-23,3.0
+198554,PG,1984-04-24,3.039062976837158
+198555,PG,1984-04-25,3.046875
+198556,PG,1984-04-26,3.015625
+198557,PG,1984-04-27,2.984375
+198558,PG,1984-04-30,2.960937976837158
+198559,PG,1984-05-01,3.023437976837158
+198560,PG,1984-05-02,3.023437976837158
+198561,PG,1984-05-03,3.03125
+198562,PG,1984-05-04,2.960937976837158
+198563,PG,1984-05-07,2.96875
+198564,PG,1984-05-08,2.976562976837158
+198565,PG,1984-05-09,2.953125
+198566,PG,1984-05-10,2.953125
+198567,PG,1984-05-11,2.976562976837158
+198568,PG,1984-05-14,3.015625
+198569,PG,1984-05-15,3.09375
+198570,PG,1984-05-16,3.125
+198571,PG,1984-05-17,3.070312976837158
+198572,PG,1984-05-18,3.085937976837158
+198573,PG,1984-05-21,3.046875
+198574,PG,1984-05-22,3.03125
+198575,PG,1984-05-23,3.0
+198576,PG,1984-05-24,2.960937976837158
+198577,PG,1984-05-25,3.0
+198578,PG,1984-05-29,2.976562976837158
+198579,PG,1984-05-30,3.054687976837158
+198580,PG,1984-05-31,3.078125
+198581,PG,1984-06-01,3.15625
+198582,PG,1984-06-04,3.179687976837158
+198583,PG,1984-06-05,3.203125
+198584,PG,1984-06-06,3.25
+198585,PG,1984-06-07,3.234375
+198586,PG,1984-06-08,3.210937976837158
+198587,PG,1984-06-11,3.125
+198588,PG,1984-06-12,3.148437976837158
+198589,PG,1984-06-13,3.226562976837158
+198590,PG,1984-06-14,3.234375
+198591,PG,1984-06-15,3.1875
+198592,PG,1984-06-18,3.25
+198593,PG,1984-06-19,3.25
+198594,PG,1984-06-20,3.265625
+198595,PG,1984-06-21,3.25
+198596,PG,1984-06-22,3.265625
+198597,PG,1984-06-25,3.242187976837158
+198598,PG,1984-06-26,3.257812976837158
+198599,PG,1984-06-27,3.242187976837158
+198600,PG,1984-06-28,3.257812976837158
+198601,PG,1984-06-29,3.273437976837158
+198602,PG,1984-07-02,3.289062976837158
+198603,PG,1984-07-03,3.3125
+198604,PG,1984-07-05,3.28125
+198605,PG,1984-07-06,3.273437976837158
+198606,PG,1984-07-09,3.28125
+198607,PG,1984-07-10,3.273437976837158
+198608,PG,1984-07-11,3.3125
+198609,PG,1984-07-12,3.328125
+198610,PG,1984-07-13,3.34375
+198611,PG,1984-07-16,3.335937976837158
+198612,PG,1984-07-17,3.359375
+198613,PG,1984-07-18,3.328125
+198614,PG,1984-07-19,3.296875
+198615,PG,1984-07-20,3.296875
+198616,PG,1984-07-23,3.289062976837158
+198617,PG,1984-07-24,3.304687976837158
+198618,PG,1984-07-25,3.398437976837158
+198619,PG,1984-07-26,3.375
+198620,PG,1984-07-27,3.375
+198621,PG,1984-07-30,3.265625
+198622,PG,1984-07-31,3.296875
+198623,PG,1984-08-01,3.335937976837158
+198624,PG,1984-08-02,3.40625
+198625,PG,1984-08-03,3.46875
+198626,PG,1984-08-06,3.484375
+198627,PG,1984-08-07,3.515625
+198628,PG,1984-08-08,3.421875
+198629,PG,1984-08-09,3.421875
+198630,PG,1984-08-10,3.460937976837158
+198631,PG,1984-08-13,3.476562976837158
+198632,PG,1984-08-14,3.429687976837158
+198633,PG,1984-08-15,3.367187976837158
+198634,PG,1984-08-16,3.382812976837158
+198635,PG,1984-08-17,3.390625
+198636,PG,1984-08-20,3.453125
+198637,PG,1984-08-21,3.515625
+198638,PG,1984-08-22,3.484375
+198639,PG,1984-08-23,3.546875
+198640,PG,1984-08-24,3.53125
+198641,PG,1984-08-27,3.5
+198642,PG,1984-08-28,3.53125
+198643,PG,1984-08-29,3.507812976837158
+198644,PG,1984-08-30,3.5
+198645,PG,1984-08-31,3.5
+198646,PG,1984-09-04,3.460937976837158
+198647,PG,1984-09-05,3.4375
+198648,PG,1984-09-06,3.476562976837158
+198649,PG,1984-09-07,3.460937976837158
+198650,PG,1984-09-10,3.421875
+198651,PG,1984-09-11,3.398437976837158
+198652,PG,1984-09-12,3.414062976837158
+198653,PG,1984-09-13,3.539062976837158
+198654,PG,1984-09-14,3.570312976837158
+198655,PG,1984-09-17,3.523437976837158
+198656,PG,1984-09-18,3.46875
+198657,PG,1984-09-19,3.445312976837158
+198658,PG,1984-09-20,3.484375
+198659,PG,1984-09-21,3.484375
+198660,PG,1984-09-24,3.445312976837158
+198661,PG,1984-09-25,3.523437976837158
+198662,PG,1984-09-26,3.523437976837158
+198663,PG,1984-09-27,3.539062976837158
+198664,PG,1984-09-28,3.492187976837158
+198665,PG,1984-10-01,3.484375
+198666,PG,1984-10-02,3.5
+198667,PG,1984-10-03,3.507812976837158
+198668,PG,1984-10-04,3.492187976837158
+198669,PG,1984-10-05,3.367187976837158
+198670,PG,1984-10-08,3.359375
+198671,PG,1984-10-09,3.351562976837158
+198672,PG,1984-10-10,3.375
+198673,PG,1984-10-11,3.351562976837158
+198674,PG,1984-10-12,3.367187976837158
+198675,PG,1984-10-15,3.359375
+198676,PG,1984-10-16,3.382812976837158
+198677,PG,1984-10-17,3.40625
+198678,PG,1984-10-18,3.46875
+198679,PG,1984-10-19,3.5625
+198680,PG,1984-10-22,3.59375
+198681,PG,1984-10-23,3.601562976837158
+198682,PG,1984-10-24,3.648437976837158
+198683,PG,1984-10-25,3.617187976837158
+198684,PG,1984-10-26,3.585937976837158
+198685,PG,1984-10-29,3.585937976837158
+198686,PG,1984-10-30,3.671875
+198687,PG,1984-10-31,3.625
+198688,PG,1984-11-01,3.640625
+198689,PG,1984-11-02,3.671875
+198690,PG,1984-11-05,3.65625
+198691,PG,1984-11-06,3.726562976837158
+198692,PG,1984-11-07,3.6875
+198693,PG,1984-11-08,3.65625
+198694,PG,1984-11-09,3.601562976837158
+198695,PG,1984-11-12,3.601562976837158
+198696,PG,1984-11-13,3.53125
+198697,PG,1984-11-14,3.59375
+198698,PG,1984-11-15,3.648437976837158
+198699,PG,1984-11-16,3.554687976837158
+198700,PG,1984-11-19,3.578125
+198701,PG,1984-11-20,3.625
+198702,PG,1984-11-21,3.625
+198703,PG,1984-11-23,3.726562976837158
+198704,PG,1984-11-26,3.6875
+198705,PG,1984-11-27,3.664062976837158
+198706,PG,1984-11-28,3.585937976837158
+198707,PG,1984-11-29,3.640625
+198708,PG,1984-11-30,3.609375
+198709,PG,1984-12-03,3.648437976837158
+198710,PG,1984-12-04,3.632812976837158
+198711,PG,1984-12-05,3.609375
+198712,PG,1984-12-06,3.609375
+198713,PG,1984-12-07,3.585937976837158
+198714,PG,1984-12-10,3.65625
+198715,PG,1984-12-11,3.664062976837158
+198716,PG,1984-12-12,3.6875
+198717,PG,1984-12-13,3.640625
+198718,PG,1984-12-14,3.65625
+198719,PG,1984-12-17,3.617187976837158
+198720,PG,1984-12-18,3.679687976837158
+198721,PG,1984-12-19,3.65625
+198722,PG,1984-12-20,3.632812976837158
+198723,PG,1984-12-21,3.53125
+198724,PG,1984-12-24,3.53125
+198725,PG,1984-12-26,3.546875
+198726,PG,1984-12-27,3.554687976837158
+198727,PG,1984-12-28,3.546875
+198728,PG,1984-12-31,3.5625
+198729,PG,1985-01-02,3.515625
+198730,PG,1985-01-03,3.492187976837158
+198731,PG,1985-01-04,3.5
+198732,PG,1985-01-07,3.546875
+198733,PG,1985-01-08,3.5625
+198734,PG,1985-01-09,3.53125
+198735,PG,1985-01-10,3.507812976837158
+198736,PG,1985-01-11,3.484375
+198737,PG,1985-01-14,3.523437976837158
+198738,PG,1985-01-15,3.53125
+198739,PG,1985-01-16,3.585937976837158
+198740,PG,1985-01-17,3.5625
+198741,PG,1985-01-18,3.46875
+198742,PG,1985-01-21,3.539062976837158
+198743,PG,1985-01-22,3.578125
+198744,PG,1985-01-23,3.585937976837158
+198745,PG,1985-01-24,3.484375
+198746,PG,1985-01-25,3.4375
+198747,PG,1985-01-28,3.4375
+198748,PG,1985-01-29,3.570312976837158
+198749,PG,1985-01-30,3.539062976837158
+198750,PG,1985-01-31,3.515625
+198751,PG,1985-02-01,3.476562976837158
+198752,PG,1985-02-04,3.507812976837158
+198753,PG,1985-02-05,3.46875
+198754,PG,1985-02-06,3.484375
+198755,PG,1985-02-07,3.484375
+198756,PG,1985-02-08,3.507812976837158
+198757,PG,1985-02-11,3.5
+198758,PG,1985-02-12,3.492187976837158
+198759,PG,1985-02-13,3.554687976837158
+198760,PG,1985-02-14,3.554687976837158
+198761,PG,1985-02-15,3.523437976837158
+198762,PG,1985-02-19,3.546875
+198763,PG,1985-02-20,3.515625
+198764,PG,1985-02-21,3.539062976837158
+198765,PG,1985-02-22,3.570312976837158
+198766,PG,1985-02-25,3.59375
+198767,PG,1985-02-26,3.601562976837158
+198768,PG,1985-02-27,3.5625
+198769,PG,1985-02-28,3.554687976837158
+198770,PG,1985-03-01,3.5625
+198771,PG,1985-03-04,3.570312976837158
+198772,PG,1985-03-05,3.585937976837158
+198773,PG,1985-03-06,3.53125
+198774,PG,1985-03-07,3.476562976837158
+198775,PG,1985-03-08,3.53125
+198776,PG,1985-03-11,3.554687976837158
+198777,PG,1985-03-12,3.546875
+198778,PG,1985-03-13,3.539062976837158
+198779,PG,1985-03-14,3.492187976837158
+198780,PG,1985-03-15,3.46875
+198781,PG,1985-03-18,3.46875
+198782,PG,1985-03-19,3.507812976837158
+198783,PG,1985-03-20,3.507812976837158
+198784,PG,1985-03-21,3.53125
+198785,PG,1985-03-22,3.515625
+198786,PG,1985-03-25,3.523437976837158
+198787,PG,1985-03-26,3.5
+198788,PG,1985-03-27,3.484375
+198789,PG,1985-03-28,3.4375
+198790,PG,1985-03-29,3.46875
+198791,PG,1985-04-01,3.398437976837158
+198792,PG,1985-04-02,3.421875
+198793,PG,1985-04-03,3.359375
+198794,PG,1985-04-04,3.351562976837158
+198795,PG,1985-04-08,3.335937976837158
+198796,PG,1985-04-09,3.3125
+198797,PG,1985-04-10,3.273437976837158
+198798,PG,1985-04-11,3.273437976837158
+198799,PG,1985-04-12,3.273437976837158
+198800,PG,1985-04-15,3.25
+198801,PG,1985-04-16,3.320312976837158
+198802,PG,1985-04-17,3.328125
+198803,PG,1985-04-18,3.296875
+198804,PG,1985-04-19,3.296875
+198805,PG,1985-04-22,3.304687976837158
+198806,PG,1985-04-23,3.289062976837158
+198807,PG,1985-04-24,3.273437976837158
+198808,PG,1985-04-25,3.304687976837158
+198809,PG,1985-04-26,3.257812976837158
+198810,PG,1985-04-29,3.242187976837158
+198811,PG,1985-04-30,3.257812976837158
+198812,PG,1985-05-01,3.257812976837158
+198813,PG,1985-05-02,3.234375
+198814,PG,1985-05-03,3.273437976837158
+198815,PG,1985-05-06,3.257812976837158
+198816,PG,1985-05-07,3.257812976837158
+198817,PG,1985-05-08,3.203125
+198818,PG,1985-05-09,3.171875
+198819,PG,1985-05-10,3.179687976837158
+198820,PG,1985-05-13,3.171875
+198821,PG,1985-05-14,3.1875
+198822,PG,1985-05-15,3.25
+198823,PG,1985-05-16,3.257812976837158
+198824,PG,1985-05-17,3.234375
+198825,PG,1985-05-20,3.257812976837158
+198826,PG,1985-05-21,3.289062976837158
+198827,PG,1985-05-22,3.3125
+198828,PG,1985-05-23,3.226562976837158
+198829,PG,1985-05-24,3.320312976837158
+198830,PG,1985-05-28,3.335937976837158
+198831,PG,1985-05-29,3.375
+198832,PG,1985-05-30,3.375
+198833,PG,1985-05-31,3.367187976837158
+198834,PG,1985-06-03,3.335937976837158
+198835,PG,1985-06-04,3.3125
+198836,PG,1985-06-05,3.304687976837158
+198837,PG,1985-06-06,3.34375
+198838,PG,1985-06-07,3.328125
+198839,PG,1985-06-10,3.351562976837158
+198840,PG,1985-06-11,3.328125
+198841,PG,1985-06-12,3.34375
+198842,PG,1985-06-13,3.320312976837158
+198843,PG,1985-06-14,3.335937976837158
+198844,PG,1985-06-17,3.34375
+198845,PG,1985-06-18,3.359375
+198846,PG,1985-06-19,3.390625
+198847,PG,1985-06-20,3.429687976837158
+198848,PG,1985-06-21,3.5
+198849,PG,1985-06-24,3.492187976837158
+198850,PG,1985-06-25,3.515625
+198851,PG,1985-06-26,3.515625
+198852,PG,1985-06-27,3.515625
+198853,PG,1985-06-28,3.507812976837158
+198854,PG,1985-07-01,3.570312976837158
+198855,PG,1985-07-02,3.585937976837158
+198856,PG,1985-07-03,3.609375
+198857,PG,1985-07-05,3.632812976837158
+198858,PG,1985-07-08,3.59375
+198859,PG,1985-07-09,3.617187976837158
+198860,PG,1985-07-10,3.570312976837158
+198861,PG,1985-07-11,3.59375
+198862,PG,1985-07-12,3.617187976837158
+198863,PG,1985-07-15,3.554687976837158
+198864,PG,1985-07-16,3.632812976837158
+198865,PG,1985-07-17,3.65625
+198866,PG,1985-07-18,3.609375
+198867,PG,1985-07-19,3.664062976837158
+198868,PG,1985-07-22,3.679687976837158
+198869,PG,1985-07-23,3.648437976837158
+198870,PG,1985-07-24,3.625
+198871,PG,1985-07-25,3.640625
+198872,PG,1985-07-26,3.609375
+198873,PG,1985-07-29,3.578125
+198874,PG,1985-07-30,3.578125
+198875,PG,1985-07-31,3.578125
+198876,PG,1985-08-01,3.640625
+198877,PG,1985-08-02,3.617187976837158
+198878,PG,1985-08-05,3.609375
+198879,PG,1985-08-06,3.53125
+198880,PG,1985-08-07,3.570312976837158
+198881,PG,1985-08-08,3.578125
+198882,PG,1985-08-09,3.585937976837158
+198883,PG,1985-08-12,3.59375
+198884,PG,1985-08-13,3.59375
+198885,PG,1985-08-14,3.601562976837158
+198886,PG,1985-08-15,3.601562976837158
+198887,PG,1985-08-16,3.625
+198888,PG,1985-08-19,3.625
+198889,PG,1985-08-20,3.679687976837158
+198890,PG,1985-08-21,3.695312976837158
+198891,PG,1985-08-22,3.617187976837158
+198892,PG,1985-08-23,3.609375
+198893,PG,1985-08-26,3.59375
+198894,PG,1985-08-27,3.617187976837158
+198895,PG,1985-08-28,3.617187976837158
+198896,PG,1985-08-29,3.585937976837158
+198897,PG,1985-08-30,3.59375
+198898,PG,1985-09-03,3.601562976837158
+198899,PG,1985-09-04,3.601562976837158
+198900,PG,1985-09-05,3.609375
+198901,PG,1985-09-06,3.640625
+198902,PG,1985-09-09,3.601562976837158
+198903,PG,1985-09-10,3.539062976837158
+198904,PG,1985-09-11,3.484375
+198905,PG,1985-09-12,3.53125
+198906,PG,1985-09-13,3.53125
+198907,PG,1985-09-16,3.546875
+198908,PG,1985-09-17,3.578125
+198909,PG,1985-09-18,3.578125
+198910,PG,1985-09-19,3.601562976837158
+198911,PG,1985-09-20,3.5625
+198912,PG,1985-09-23,3.59375
+198913,PG,1985-09-24,3.59375
+198914,PG,1985-09-25,3.585937976837158
+198915,PG,1985-09-26,3.5625
+198916,PG,1985-09-30,3.523437976837158
+198917,PG,1985-10-01,3.484375
+198918,PG,1985-10-02,3.507812976837158
+198919,PG,1985-10-03,3.5
+198920,PG,1985-10-04,3.515625
+198921,PG,1985-10-07,3.53125
+198922,PG,1985-10-08,3.539062976837158
+198923,PG,1985-10-09,3.546875
+198924,PG,1985-10-10,3.570312976837158
+198925,PG,1985-10-11,3.554687976837158
+198926,PG,1985-10-14,3.601562976837158
+198927,PG,1985-10-15,3.554687976837158
+198928,PG,1985-10-16,3.679687976837158
+198929,PG,1985-10-17,3.664062976837158
+198930,PG,1985-10-18,3.664062976837158
+198931,PG,1985-10-21,3.65625
+198932,PG,1985-10-22,3.671875
+198933,PG,1985-10-23,3.71875
+198934,PG,1985-10-24,3.78125
+198935,PG,1985-10-25,3.789062976837158
+198936,PG,1985-10-28,3.875
+198937,PG,1985-10-29,3.90625
+198938,PG,1985-10-30,3.992187976837158
+198939,PG,1985-10-31,3.960937976837158
+198940,PG,1985-11-01,4.007812976837158
+198941,PG,1985-11-04,4.03125
+198942,PG,1985-11-05,4.164062976837158
+198943,PG,1985-11-06,4.117187976837158
+198944,PG,1985-11-07,4.109375
+198945,PG,1985-11-08,4.125
+198946,PG,1985-11-11,4.21875
+198947,PG,1985-11-12,4.164062976837158
+198948,PG,1985-11-13,4.117187976837158
+198949,PG,1985-11-14,4.132812976837158
+198950,PG,1985-11-15,4.09375
+198951,PG,1985-11-18,4.109375
+198952,PG,1985-11-19,4.125
+198953,PG,1985-11-20,4.125
+198954,PG,1985-11-21,4.1875
+198955,PG,1985-11-22,4.1875
+198956,PG,1985-11-25,4.164062976837158
+198957,PG,1985-11-26,4.1875
+198958,PG,1985-11-27,4.171875
+198959,PG,1985-11-29,4.195312976837158
+198960,PG,1985-12-02,4.203125
+198961,PG,1985-12-03,4.210937976837158
+198962,PG,1985-12-04,4.179687976837158
+198963,PG,1985-12-05,4.179687976837158
+198964,PG,1985-12-06,4.195312976837158
+198965,PG,1985-12-09,4.304687976837158
+198966,PG,1985-12-10,4.367187976837158
+198967,PG,1985-12-11,4.445312976837158
+198968,PG,1985-12-12,4.320312976837158
+198969,PG,1985-12-13,4.398437976837158
+198970,PG,1985-12-16,4.40625
+198971,PG,1985-12-17,4.328125
+198972,PG,1985-12-18,4.375
+198973,PG,1985-12-19,4.375
+198974,PG,1985-12-20,4.390625
+198975,PG,1985-12-23,4.359375
+198976,PG,1985-12-24,4.3125
+198977,PG,1985-12-26,4.34375
+198978,PG,1985-12-27,4.351562976837158
+198979,PG,1985-12-30,4.421875
+198980,PG,1985-12-31,4.359375
+198981,PG,1986-01-02,4.328125
+198982,PG,1986-01-03,4.359375
+198983,PG,1986-01-06,4.335937976837158
+198984,PG,1986-01-07,4.3125
+198985,PG,1986-01-08,4.164062976837158
+198986,PG,1986-01-09,4.0625
+198987,PG,1986-01-10,4.0625
+198988,PG,1986-01-13,4.09375
+198989,PG,1986-01-14,4.164062976837158
+198990,PG,1986-01-15,4.1875
+198991,PG,1986-01-16,4.203125
+198992,PG,1986-01-17,4.21875
+198993,PG,1986-01-20,4.203125
+198994,PG,1986-01-21,4.171875
+198995,PG,1986-01-22,4.125
+198996,PG,1986-01-23,4.140625
+198997,PG,1986-01-24,4.109375
+198998,PG,1986-01-27,4.085937976837158
+198999,PG,1986-01-28,4.078125
+199000,PG,1986-01-29,4.03125
+199001,PG,1986-01-30,4.0
+199002,PG,1986-01-31,4.117187976837158
+199003,PG,1986-02-03,4.21875
+199004,PG,1986-02-04,4.132812976837158
+199005,PG,1986-02-05,4.09375
+199006,PG,1986-02-06,4.070312976837158
+199007,PG,1986-02-07,4.09375
+199008,PG,1986-02-10,4.148437976837158
+199009,PG,1986-02-11,4.15625
+199010,PG,1986-02-12,4.085937976837158
+199011,PG,1986-02-13,4.140625
+199012,PG,1986-02-14,4.273437976837158
+199013,PG,1986-02-18,4.242187976837158
+199014,PG,1986-02-19,4.09375
+199015,PG,1986-02-20,4.171875
+199016,PG,1986-02-21,4.171875
+199017,PG,1986-02-24,4.195312976837158
+199018,PG,1986-02-25,4.195312976837158
+199019,PG,1986-02-26,4.140625
+199020,PG,1986-02-27,4.15625
+199021,PG,1986-02-28,4.3125
+199022,PG,1986-03-03,4.21875
+199023,PG,1986-03-04,4.210937976837158
+199024,PG,1986-03-05,4.1875
+199025,PG,1986-03-06,4.257812976837158
+199026,PG,1986-03-07,4.28125
+199027,PG,1986-03-10,4.25
+199028,PG,1986-03-11,4.289062976837158
+199029,PG,1986-03-12,4.421875
+199030,PG,1986-03-13,4.578125
+199031,PG,1986-03-14,4.75
+199032,PG,1986-03-17,4.703125
+199033,PG,1986-03-18,4.75
+199034,PG,1986-03-19,4.734375
+199035,PG,1986-03-20,4.765625
+199036,PG,1986-03-21,4.625
+199037,PG,1986-03-24,4.585937976837158
+199038,PG,1986-03-25,4.570312976837158
+199039,PG,1986-03-26,4.65625
+199040,PG,1986-03-27,4.679687976837158
+199041,PG,1986-03-31,4.601562976837158
+199042,PG,1986-04-01,4.546875
+199043,PG,1986-04-02,4.65625
+199044,PG,1986-04-03,4.5625
+199045,PG,1986-04-04,4.601562976837158
+199046,PG,1986-04-07,4.609375
+199047,PG,1986-04-08,4.726562976837158
+199048,PG,1986-04-09,4.757812976837158
+199049,PG,1986-04-10,4.679687976837158
+199050,PG,1986-04-11,4.671875
+199051,PG,1986-04-14,4.664062976837158
+199052,PG,1986-04-15,4.609375
+199053,PG,1986-04-16,4.710937976837158
+199054,PG,1986-04-17,4.78125
+199055,PG,1986-04-18,4.734375
+199056,PG,1986-04-21,4.742187976837158
+199057,PG,1986-04-22,4.625
+199058,PG,1986-04-23,4.640625
+199059,PG,1986-04-24,4.695312976837158
+199060,PG,1986-04-25,4.6875
+199061,PG,1986-04-28,4.6875
+199062,PG,1986-04-29,4.679687976837158
+199063,PG,1986-04-30,4.59375
+199064,PG,1986-05-01,4.585937976837158
+199065,PG,1986-05-02,4.5625
+199066,PG,1986-05-05,4.546875
+199067,PG,1986-05-06,4.515625
+199068,PG,1986-05-07,4.492187976837158
+199069,PG,1986-05-08,4.554687976837158
+199070,PG,1986-05-09,4.53125
+199071,PG,1986-05-12,4.515625
+199072,PG,1986-05-13,4.53125
+199073,PG,1986-05-14,4.6875
+199074,PG,1986-05-15,4.585937976837158
+199075,PG,1986-05-16,4.59375
+199076,PG,1986-05-19,4.632812976837158
+199077,PG,1986-05-20,4.710937976837158
+199078,PG,1986-05-21,4.625
+199079,PG,1986-05-22,4.71875
+199080,PG,1986-05-23,4.71875
+199081,PG,1986-05-27,4.8125
+199082,PG,1986-05-28,4.953125
+199083,PG,1986-05-29,4.875
+199084,PG,1986-05-30,4.867187976837158
+199085,PG,1986-06-02,4.8125
+199086,PG,1986-06-03,4.789062976837158
+199087,PG,1986-06-04,4.78125
+199088,PG,1986-06-05,4.828125
+199089,PG,1986-06-06,4.859375
+199090,PG,1986-06-09,4.742187976837158
+199091,PG,1986-06-10,4.71875
+199092,PG,1986-06-11,4.703125
+199093,PG,1986-06-12,4.6875
+199094,PG,1986-06-13,4.757812976837158
+199095,PG,1986-06-16,4.75
+199096,PG,1986-06-17,4.695312976837158
+199097,PG,1986-06-18,4.78125
+199098,PG,1986-06-19,4.789062976837158
+199099,PG,1986-06-20,4.84375
+199100,PG,1986-06-23,4.804687976837158
+199101,PG,1986-06-24,4.851562976837158
+199102,PG,1986-06-25,4.929687976837158
+199103,PG,1986-06-26,4.882812976837158
+199104,PG,1986-06-27,4.90625
+199105,PG,1986-06-30,5.007812976837158
+199106,PG,1986-07-01,5.101562976837158
+199107,PG,1986-07-02,5.109375
+199108,PG,1986-07-03,5.023437976837158
+199109,PG,1986-07-07,4.851562976837158
+199110,PG,1986-07-08,4.757812976837158
+199111,PG,1986-07-09,4.78125
+199112,PG,1986-07-10,4.765625
+199113,PG,1986-07-11,4.8125
+199114,PG,1986-07-14,4.71875
+199115,PG,1986-07-15,4.710937976837158
+199116,PG,1986-07-16,4.726562976837158
+199117,PG,1986-07-17,4.632812976837158
+199118,PG,1986-07-18,4.515625
+199119,PG,1986-07-21,4.5625
+199120,PG,1986-07-22,4.585937976837158
+199121,PG,1986-07-23,4.65625
+199122,PG,1986-07-24,4.65625
+199123,PG,1986-07-25,4.8125
+199124,PG,1986-07-28,4.6875
+199125,PG,1986-07-29,4.75
+199126,PG,1986-07-30,4.796875
+199127,PG,1986-07-31,4.835937976837158
+199128,PG,1986-08-01,4.828125
+199129,PG,1986-08-04,4.851562976837158
+199130,PG,1986-08-05,4.882812976837158
+199131,PG,1986-08-06,4.945312976837158
+199132,PG,1986-08-07,4.851562976837158
+199133,PG,1986-08-08,4.796875
+199134,PG,1986-08-11,4.75
+199135,PG,1986-08-12,4.804687976837158
+199136,PG,1986-08-13,4.789062976837158
+199137,PG,1986-08-14,4.773437976837158
+199138,PG,1986-08-15,4.84375
+199139,PG,1986-08-18,4.929687976837158
+199140,PG,1986-08-19,4.890625
+199141,PG,1986-08-20,4.828125
+199142,PG,1986-08-21,4.851562976837158
+199143,PG,1986-08-22,4.898437976837158
+199144,PG,1986-08-25,4.8125
+199145,PG,1986-08-26,4.953125
+199146,PG,1986-08-27,4.96875
+199147,PG,1986-08-28,5.0
+199148,PG,1986-08-29,5.0
+199149,PG,1986-09-02,4.898437976837158
+199150,PG,1986-09-03,4.882812976837158
+199151,PG,1986-09-04,4.921875
+199152,PG,1986-09-05,4.78125
+199153,PG,1986-09-08,4.757812976837158
+199154,PG,1986-09-09,4.78125
+199155,PG,1986-09-10,4.8125
+199156,PG,1986-09-11,4.570312976837158
+199157,PG,1986-09-12,4.5
+199158,PG,1986-09-15,4.492187976837158
+199159,PG,1986-09-16,4.476562976837158
+199160,PG,1986-09-17,4.328125
+199161,PG,1986-09-18,4.3125
+199162,PG,1986-09-19,4.234375
+199163,PG,1986-09-22,4.273437976837158
+199164,PG,1986-09-23,4.28125
+199165,PG,1986-09-24,4.289062976837158
+199166,PG,1986-09-25,4.171875
+199167,PG,1986-09-26,4.148437976837158
+199168,PG,1986-09-29,4.203125
+199169,PG,1986-09-30,4.234375
+199170,PG,1986-10-01,4.257812976837158
+199171,PG,1986-10-02,4.28125
+199172,PG,1986-10-03,4.304687976837158
+199173,PG,1986-10-06,4.351562976837158
+199174,PG,1986-10-07,4.320312976837158
+199175,PG,1986-10-08,4.421875
+199176,PG,1986-10-09,4.429687976837158
+199177,PG,1986-10-10,4.445312976837158
+199178,PG,1986-10-13,4.476562976837158
+199179,PG,1986-10-14,4.515625
+199180,PG,1986-10-15,4.539062976837158
+199181,PG,1986-10-16,4.601562976837158
+199182,PG,1986-10-17,4.5625
+199183,PG,1986-10-20,4.484375
+199184,PG,1986-10-21,4.453125
+199185,PG,1986-10-22,4.46875
+199186,PG,1986-10-23,4.5625
+199187,PG,1986-10-24,4.570312976837158
+199188,PG,1986-10-27,4.601562976837158
+199189,PG,1986-10-28,4.601562976837158
+199190,PG,1986-10-29,4.671875
+199191,PG,1986-10-30,4.71875
+199192,PG,1986-10-31,4.6875
+199193,PG,1986-11-03,4.796875
+199194,PG,1986-11-04,4.78125
+199195,PG,1986-11-05,4.796875
+199196,PG,1986-11-06,4.804687976837158
+199197,PG,1986-11-07,4.75
+199198,PG,1986-11-10,4.726562976837158
+199199,PG,1986-11-11,4.734375
+199200,PG,1986-11-12,4.789062976837158
+199201,PG,1986-11-13,4.71875
+199202,PG,1986-11-14,4.65625
+199203,PG,1986-11-17,4.609375
+199204,PG,1986-11-18,4.5
+199205,PG,1986-11-19,4.59375
+199206,PG,1986-11-20,4.664062976837158
+199207,PG,1986-11-21,4.789062976837158
+199208,PG,1986-11-24,4.875
+199209,PG,1986-11-25,4.835937976837158
+199210,PG,1986-11-26,4.875
+199211,PG,1986-11-28,4.859375
+199212,PG,1986-12-01,4.890625
+199213,PG,1986-12-02,5.039062976837158
+199214,PG,1986-12-03,4.953125
+199215,PG,1986-12-04,4.929687976837158
+199216,PG,1986-12-05,4.859375
+199217,PG,1986-12-08,4.867187976837158
+199218,PG,1986-12-09,4.828125
+199219,PG,1986-12-10,4.898437976837158
+199220,PG,1986-12-11,4.921875
+199221,PG,1986-12-12,4.820312976837158
+199222,PG,1986-12-15,4.960937976837158
+199223,PG,1986-12-16,5.015625
+199224,PG,1986-12-17,4.929687976837158
+199225,PG,1986-12-18,4.9375
+199226,PG,1986-12-19,4.984375
+199227,PG,1986-12-22,5.015625
+199228,PG,1986-12-23,4.945312976837158
+199229,PG,1986-12-24,4.960937976837158
+199230,PG,1986-12-26,4.945312976837158
+199231,PG,1986-12-29,4.890625
+199232,PG,1986-12-30,4.828125
+199233,PG,1986-12-31,4.773437976837158
+199234,PG,1987-01-02,4.851562976837158
+199235,PG,1987-01-05,4.96875
+199236,PG,1987-01-06,4.929687976837158
+199237,PG,1987-01-07,4.9375
+199238,PG,1987-01-08,5.0
+199239,PG,1987-01-09,5.007812976837158
+199240,PG,1987-01-12,5.054687976837158
+199241,PG,1987-01-13,5.046875
+199242,PG,1987-01-14,5.101562976837158
+199243,PG,1987-01-15,5.25
+199244,PG,1987-01-16,5.3125
+199245,PG,1987-01-19,5.296875
+199246,PG,1987-01-20,5.328125
+199247,PG,1987-01-21,5.3125
+199248,PG,1987-01-22,5.5
+199249,PG,1987-01-23,5.3125
+199250,PG,1987-01-26,5.429687976837158
+199251,PG,1987-01-27,5.453125
+199252,PG,1987-01-28,5.484375
+199253,PG,1987-01-29,5.460937976837158
+199254,PG,1987-01-30,5.5
+199255,PG,1987-02-02,5.398437976837158
+199256,PG,1987-02-03,5.421875
+199257,PG,1987-02-04,5.398437976837158
+199258,PG,1987-02-05,5.375
+199259,PG,1987-02-06,5.359375
+199260,PG,1987-02-09,5.40625
+199261,PG,1987-02-10,5.382812976837158
+199262,PG,1987-02-11,5.375
+199263,PG,1987-02-12,5.3125
+199264,PG,1987-02-13,5.375
+199265,PG,1987-02-17,5.546875
+199266,PG,1987-02-18,5.546875
+199267,PG,1987-02-19,5.523437976837158
+199268,PG,1987-02-20,5.4375
+199269,PG,1987-02-23,5.359375
+199270,PG,1987-02-24,5.335937976837158
+199271,PG,1987-02-25,5.351562976837158
+199272,PG,1987-02-26,5.328125
+199273,PG,1987-02-27,5.421875
+199274,PG,1987-03-02,5.351562976837158
+199275,PG,1987-03-03,5.359375
+199276,PG,1987-03-04,5.4375
+199277,PG,1987-03-05,5.6875
+199278,PG,1987-03-06,5.554687976837158
+199279,PG,1987-03-09,5.734375
+199280,PG,1987-03-10,5.71875
+199281,PG,1987-03-11,5.734375
+199282,PG,1987-03-12,5.789062976837158
+199283,PG,1987-03-13,5.789062976837158
+199284,PG,1987-03-16,5.671875
+199285,PG,1987-03-17,5.734375
+199286,PG,1987-03-18,5.796875
+199287,PG,1987-03-19,5.851562976837158
+199288,PG,1987-03-20,5.875
+199289,PG,1987-03-23,5.9375
+199290,PG,1987-03-24,5.921875
+199291,PG,1987-03-25,5.84375
+199292,PG,1987-03-26,5.851562976837158
+199293,PG,1987-03-27,5.875
+199294,PG,1987-03-30,5.695312976837158
+199295,PG,1987-03-31,5.75
+199296,PG,1987-04-01,5.804687976837158
+199297,PG,1987-04-02,5.796875
+199298,PG,1987-04-03,6.078125
+199299,PG,1987-04-06,6.046875
+199300,PG,1987-04-07,5.9375
+199301,PG,1987-04-08,5.9375
+199302,PG,1987-04-09,5.828125
+199303,PG,1987-04-10,5.796875
+199304,PG,1987-04-13,5.601562976837158
+199305,PG,1987-04-14,5.390625
+199306,PG,1987-04-15,5.515625
+199307,PG,1987-04-16,5.5
+199308,PG,1987-04-20,5.4375
+199309,PG,1987-04-21,5.671875
+199310,PG,1987-04-22,5.5
+199311,PG,1987-04-23,5.53125
+199312,PG,1987-04-24,5.421875
+199313,PG,1987-04-27,5.34375
+199314,PG,1987-04-28,5.25
+199315,PG,1987-04-29,5.242187976837158
+199316,PG,1987-04-30,5.296875
+199317,PG,1987-05-01,5.203125
+199318,PG,1987-05-04,5.242187976837158
+199319,PG,1987-05-05,5.398437976837158
+199320,PG,1987-05-06,5.328125
+199321,PG,1987-05-07,5.554687976837158
+199322,PG,1987-05-08,5.851562976837158
+199323,PG,1987-05-11,5.757812976837158
+199324,PG,1987-05-12,5.804687976837158
+199325,PG,1987-05-13,5.757812976837158
+199326,PG,1987-05-14,5.695312976837158
+199327,PG,1987-05-15,5.617187976837158
+199328,PG,1987-05-18,5.5625
+199329,PG,1987-05-19,5.484375
+199330,PG,1987-05-20,5.515625
+199331,PG,1987-05-21,5.40625
+199332,PG,1987-05-22,5.5
+199333,PG,1987-05-26,5.773437976837158
+199334,PG,1987-05-27,5.710937976837158
+199335,PG,1987-05-28,5.78125
+199336,PG,1987-05-29,5.71875
+199337,PG,1987-06-01,5.75
+199338,PG,1987-06-02,5.765625
+199339,PG,1987-06-03,5.84375
+199340,PG,1987-06-04,5.828125
+199341,PG,1987-06-05,5.773437976837158
+199342,PG,1987-06-08,5.875
+199343,PG,1987-06-09,5.859375
+199344,PG,1987-06-10,5.960937976837158
+199345,PG,1987-06-11,5.976562976837158
+199346,PG,1987-06-12,6.125
+199347,PG,1987-06-15,6.140625
+199348,PG,1987-06-16,6.210937976837158
+199349,PG,1987-06-17,6.085937976837158
+199350,PG,1987-06-18,6.054687976837158
+199351,PG,1987-06-19,6.0625
+199352,PG,1987-06-22,6.164062976837158
+199353,PG,1987-06-23,6.164062976837158
+199354,PG,1987-06-24,6.140625
+199355,PG,1987-06-25,6.1875
+199356,PG,1987-06-26,6.070312976837158
+199357,PG,1987-06-29,6.125
+199358,PG,1987-06-30,6.125
+199359,PG,1987-07-01,5.992187976837158
+199360,PG,1987-07-02,6.007812976837158
+199361,PG,1987-07-06,5.992187976837158
+199362,PG,1987-07-07,6.039062976837158
+199363,PG,1987-07-08,5.929687976837158
+199364,PG,1987-07-09,5.90625
+199365,PG,1987-07-10,5.875
+199366,PG,1987-07-13,5.90625
+199367,PG,1987-07-14,5.976562976837158
+199368,PG,1987-07-15,5.953125
+199369,PG,1987-07-16,5.914062976837158
+199370,PG,1987-07-17,5.9375
+199371,PG,1987-07-20,5.742187976837158
+199372,PG,1987-07-21,5.742187976837158
+199373,PG,1987-07-22,5.765625
+199374,PG,1987-07-23,5.773437976837158
+199375,PG,1987-07-24,5.75
+199376,PG,1987-07-27,5.695312976837158
+199377,PG,1987-07-28,5.71875
+199378,PG,1987-07-29,5.765625
+199379,PG,1987-07-30,5.8125
+199380,PG,1987-07-31,5.820312976837158
+199381,PG,1987-08-03,5.703125
+199382,PG,1987-08-04,5.78125
+199383,PG,1987-08-05,5.9375
+199384,PG,1987-08-06,6.101562976837158
+199385,PG,1987-08-07,6.046875
+199386,PG,1987-08-10,6.078125
+199387,PG,1987-08-11,6.148437976837158
+199388,PG,1987-08-12,6.210937976837158
+199389,PG,1987-08-13,6.3125
+199390,PG,1987-08-14,6.359375
+199391,PG,1987-08-17,6.375
+199392,PG,1987-08-18,6.234375
+199393,PG,1987-08-19,6.257812976837158
+199394,PG,1987-08-20,6.351562976837158
+199395,PG,1987-08-21,6.335937976837158
+199396,PG,1987-08-24,6.289062976837158
+199397,PG,1987-08-25,6.320312976837158
+199398,PG,1987-08-26,6.234375
+199399,PG,1987-08-27,6.289062976837158
+199400,PG,1987-08-28,6.25
+199401,PG,1987-08-31,6.40625
+199402,PG,1987-09-01,6.15625
+199403,PG,1987-09-02,6.164062976837158
+199404,PG,1987-09-03,6.09375
+199405,PG,1987-09-04,5.984375
+199406,PG,1987-09-08,5.960937976837158
+199407,PG,1987-09-09,5.96875
+199408,PG,1987-09-10,6.0625
+199409,PG,1987-09-11,6.15625
+199410,PG,1987-09-14,6.242187976837158
+199411,PG,1987-09-15,6.164062976837158
+199412,PG,1987-09-16,6.03125
+199413,PG,1987-09-17,6.046875
+199414,PG,1987-09-18,6.0625
+199415,PG,1987-09-21,5.984375
+199416,PG,1987-09-22,6.1875
+199417,PG,1987-09-23,6.203125
+199418,PG,1987-09-24,6.179687976837158
+199419,PG,1987-09-25,6.164062976837158
+199420,PG,1987-09-28,6.28125
+199421,PG,1987-09-29,6.359375
+199422,PG,1987-09-30,6.3125
+199423,PG,1987-10-01,6.335937976837158
+199424,PG,1987-10-02,6.296875
+199425,PG,1987-10-05,6.46875
+199426,PG,1987-10-06,6.21875
+199427,PG,1987-10-07,6.234375
+199428,PG,1987-10-08,6.164062976837158
+199429,PG,1987-10-09,6.078125
+199430,PG,1987-10-12,6.09375
+199431,PG,1987-10-13,6.171875
+199432,PG,1987-10-14,5.875
+199433,PG,1987-10-15,5.664062976837158
+199434,PG,1987-10-16,5.3125
+199435,PG,1987-10-19,3.835937976837158
+199436,PG,1987-10-20,4.6875
+199437,PG,1987-10-21,5.0625
+199438,PG,1987-10-22,4.867187976837158
+199439,PG,1987-10-23,5.125
+199440,PG,1987-10-26,4.96875
+199441,PG,1987-10-27,5.101562976837158
+199442,PG,1987-10-28,5.023437976837158
+199443,PG,1987-10-29,5.328125
+199444,PG,1987-10-30,5.515625
+199445,PG,1987-11-02,5.429687976837158
+199446,PG,1987-11-03,5.3125
+199447,PG,1987-11-04,5.3125
+199448,PG,1987-11-05,5.4375
+199449,PG,1987-11-06,5.320312976837158
+199450,PG,1987-11-09,5.234375
+199451,PG,1987-11-10,5.179687976837158
+199452,PG,1987-11-11,5.304687976837158
+199453,PG,1987-11-12,5.515625
+199454,PG,1987-11-13,5.359375
+199455,PG,1987-11-16,5.375
+199456,PG,1987-11-17,5.304687976837158
+199457,PG,1987-11-18,5.40625
+199458,PG,1987-11-19,5.359375
+199459,PG,1987-11-20,5.375
+199460,PG,1987-11-23,5.40625
+199461,PG,1987-11-24,5.476562976837158
+199462,PG,1987-11-25,5.367187976837158
+199463,PG,1987-11-27,5.289062976837158
+199464,PG,1987-11-30,5.085937976837158
+199465,PG,1987-12-01,5.109375
+199466,PG,1987-12-02,5.117187976837158
+199467,PG,1987-12-03,4.828125
+199468,PG,1987-12-04,4.875
+199469,PG,1987-12-07,5.0
+199470,PG,1987-12-08,5.234375
+199471,PG,1987-12-09,5.335937976837158
+199472,PG,1987-12-10,5.234375
+199473,PG,1987-12-11,5.21875
+199474,PG,1987-12-14,5.40625
+199475,PG,1987-12-15,5.421875
+199476,PG,1987-12-16,5.515625
+199477,PG,1987-12-17,5.382812976837158
+199478,PG,1987-12-18,5.46875
+199479,PG,1987-12-21,5.445312976837158
+199480,PG,1987-12-22,5.382812976837158
+199481,PG,1987-12-23,5.484375
+199482,PG,1987-12-24,5.484375
+199483,PG,1987-12-28,5.328125
+199484,PG,1987-12-29,5.265625
+199485,PG,1987-12-30,5.28125
+199486,PG,1987-12-31,5.335937976837158
+199487,PG,1988-01-04,5.4375
+199488,PG,1988-01-05,5.40625
+199489,PG,1988-01-06,5.390625
+199490,PG,1988-01-07,5.460937976837158
+199491,PG,1988-01-08,5.140625
+199492,PG,1988-01-11,5.1875
+199493,PG,1988-01-12,5.21875
+199494,PG,1988-01-13,5.328125
+199495,PG,1988-01-14,5.3125
+199496,PG,1988-01-15,5.28125
+199497,PG,1988-01-18,5.382812976837158
+199498,PG,1988-01-19,5.320312976837158
+199499,PG,1988-01-20,5.226562976837158
+199500,PG,1988-01-21,5.179687976837158
+199501,PG,1988-01-22,5.203125
+199502,PG,1988-01-25,5.335937976837158
+199503,PG,1988-01-26,5.296875
+199504,PG,1988-01-27,5.265625
+199505,PG,1988-01-28,5.28125
+199506,PG,1988-01-29,5.304687976837158
+199507,PG,1988-02-01,5.28125
+199508,PG,1988-02-02,5.242187976837158
+199509,PG,1988-02-03,5.125
+199510,PG,1988-02-04,5.0625
+199511,PG,1988-02-05,5.070312976837158
+199512,PG,1988-02-08,5.070312976837158
+199513,PG,1988-02-09,5.117187976837158
+199514,PG,1988-02-10,5.226562976837158
+199515,PG,1988-02-11,5.171875
+199516,PG,1988-02-12,5.242187976837158
+199517,PG,1988-02-16,5.296875
+199518,PG,1988-02-17,5.234375
+199519,PG,1988-02-18,5.140625
+199520,PG,1988-02-19,5.15625
+199521,PG,1988-02-22,5.203125
+199522,PG,1988-02-23,5.195312976837158
+199523,PG,1988-02-24,5.164062976837158
+199524,PG,1988-02-25,5.132812976837158
+199525,PG,1988-02-26,5.140625
+199526,PG,1988-02-29,5.265625
+199527,PG,1988-03-01,5.21875
+199528,PG,1988-03-02,5.085937976837158
+199529,PG,1988-03-03,5.148437976837158
+199530,PG,1988-03-04,5.070312976837158
+199531,PG,1988-03-07,5.0625
+199532,PG,1988-03-08,5.140625
+199533,PG,1988-03-09,5.085937976837158
+199534,PG,1988-03-10,4.992187976837158
+199535,PG,1988-03-11,4.992187976837158
+199536,PG,1988-03-14,5.078125
+199537,PG,1988-03-15,5.0625
+199538,PG,1988-03-16,5.039062976837158
+199539,PG,1988-03-17,5.039062976837158
+199540,PG,1988-03-18,5.125
+199541,PG,1988-03-21,5.09375
+199542,PG,1988-03-22,5.101562976837158
+199543,PG,1988-03-23,5.054687976837158
+199544,PG,1988-03-24,4.976562976837158
+199545,PG,1988-03-25,4.828125
+199546,PG,1988-03-28,4.921875
+199547,PG,1988-03-29,4.898437976837158
+199548,PG,1988-03-30,4.882812976837158
+199549,PG,1988-03-31,4.867187976837158
+199550,PG,1988-04-04,4.828125
+199551,PG,1988-04-05,4.875
+199552,PG,1988-04-06,5.046875
+199553,PG,1988-04-07,4.992187976837158
+199554,PG,1988-04-08,5.09375
+199555,PG,1988-04-11,5.132812976837158
+199556,PG,1988-04-12,5.210937976837158
+199557,PG,1988-04-13,5.171875
+199558,PG,1988-04-14,4.867187976837158
+199559,PG,1988-04-15,4.929687976837158
+199560,PG,1988-04-18,4.867187976837158
+199561,PG,1988-04-19,4.820312976837158
+199562,PG,1988-04-20,4.765625
+199563,PG,1988-04-21,4.71875
+199564,PG,1988-04-22,4.820312976837158
+199565,PG,1988-04-25,4.898437976837158
+199566,PG,1988-04-26,4.921875
+199567,PG,1988-04-27,4.882812976837158
+199568,PG,1988-04-28,4.890625
+199569,PG,1988-04-29,4.820312976837158
+199570,PG,1988-05-02,4.78125
+199571,PG,1988-05-03,4.859375
+199572,PG,1988-05-04,4.75
+199573,PG,1988-05-05,4.710937976837158
+199574,PG,1988-05-06,4.671875
+199575,PG,1988-05-09,4.640625
+199576,PG,1988-05-10,4.65625
+199577,PG,1988-05-11,4.554687976837158
+199578,PG,1988-05-12,4.554687976837158
+199579,PG,1988-05-13,4.625
+199580,PG,1988-05-16,4.671875
+199581,PG,1988-05-17,4.601562976837158
+199582,PG,1988-05-18,4.484375
+199583,PG,1988-05-19,4.523437976837158
+199584,PG,1988-05-20,4.5
+199585,PG,1988-05-23,4.53125
+199586,PG,1988-05-24,4.585937976837158
+199587,PG,1988-05-25,4.609375
+199588,PG,1988-05-26,4.570312976837158
+199589,PG,1988-05-27,4.5625
+199590,PG,1988-05-31,4.773437976837158
+199591,PG,1988-06-01,4.859375
+199592,PG,1988-06-02,4.828125
+199593,PG,1988-06-03,4.835937976837158
+199594,PG,1988-06-06,4.820312976837158
+199595,PG,1988-06-07,4.765625
+199596,PG,1988-06-08,4.867187976837158
+199597,PG,1988-06-09,4.859375
+199598,PG,1988-06-10,4.84375
+199599,PG,1988-06-13,4.882812976837158
+199600,PG,1988-06-14,4.914062976837158
+199601,PG,1988-06-15,4.898437976837158
+199602,PG,1988-06-16,4.78125
+199603,PG,1988-06-17,4.828125
+199604,PG,1988-06-20,4.804687976837158
+199605,PG,1988-06-21,4.796875
+199606,PG,1988-06-22,4.867187976837158
+199607,PG,1988-06-23,4.851562976837158
+199608,PG,1988-06-24,4.859375
+199609,PG,1988-06-27,4.773437976837158
+199610,PG,1988-06-28,4.773437976837158
+199611,PG,1988-06-29,4.765625
+199612,PG,1988-06-30,4.84375
+199613,PG,1988-07-01,4.8125
+199614,PG,1988-07-05,4.882812976837158
+199615,PG,1988-07-06,4.796875
+199616,PG,1988-07-07,4.78125
+199617,PG,1988-07-08,4.703125
+199618,PG,1988-07-11,4.71875
+199619,PG,1988-07-12,4.65625
+199620,PG,1988-07-13,4.625
+199621,PG,1988-07-14,4.648437976837158
+199622,PG,1988-07-15,4.6875
+199623,PG,1988-07-18,4.640625
+199624,PG,1988-07-19,4.59375
+199625,PG,1988-07-20,4.625
+199626,PG,1988-07-21,4.601562976837158
+199627,PG,1988-07-22,4.585937976837158
+199628,PG,1988-07-25,4.578125
+199629,PG,1988-07-26,4.585937976837158
+199630,PG,1988-07-27,4.484375
+199631,PG,1988-07-28,4.578125
+199632,PG,1988-07-29,4.695312976837158
+199633,PG,1988-08-01,4.6875
+199634,PG,1988-08-02,4.726562976837158
+199635,PG,1988-08-03,4.710937976837158
+199636,PG,1988-08-04,4.71875
+199637,PG,1988-08-05,4.703125
+199638,PG,1988-08-08,4.671875
+199639,PG,1988-08-09,4.601562976837158
+199640,PG,1988-08-10,4.53125
+199641,PG,1988-08-11,4.554687976837158
+199642,PG,1988-08-12,4.515625
+199643,PG,1988-08-15,4.507812976837158
+199644,PG,1988-08-16,4.53125
+199645,PG,1988-08-17,4.539062976837158
+199646,PG,1988-08-18,4.5625
+199647,PG,1988-08-19,4.59375
+199648,PG,1988-08-22,4.539062976837158
+199649,PG,1988-08-23,4.5625
+199650,PG,1988-08-24,4.632812976837158
+199651,PG,1988-08-25,4.609375
+199652,PG,1988-08-26,4.617187976837158
+199653,PG,1988-08-29,4.664062976837158
+199654,PG,1988-08-30,4.671875
+199655,PG,1988-08-31,4.664062976837158
+199656,PG,1988-09-01,4.664062976837158
+199657,PG,1988-09-02,4.78125
+199658,PG,1988-09-06,4.851562976837158
+199659,PG,1988-09-07,4.875
+199660,PG,1988-09-08,4.882812976837158
+199661,PG,1988-09-09,4.890625
+199662,PG,1988-09-12,4.953125
+199663,PG,1988-09-13,4.984375
+199664,PG,1988-09-14,4.984375
+199665,PG,1988-09-15,4.96875
+199666,PG,1988-09-16,4.953125
+199667,PG,1988-09-19,4.9375
+199668,PG,1988-09-20,4.929687976837158
+199669,PG,1988-09-21,4.929687976837158
+199670,PG,1988-09-22,4.921875
+199671,PG,1988-09-23,4.921875
+199672,PG,1988-09-26,4.90625
+199673,PG,1988-09-27,4.875
+199674,PG,1988-09-28,4.875
+199675,PG,1988-09-29,4.976562976837158
+199676,PG,1988-09-30,5.0
+199677,PG,1988-10-03,4.984375
+199678,PG,1988-10-04,4.953125
+199679,PG,1988-10-05,4.976562976837158
+199680,PG,1988-10-06,4.984375
+199681,PG,1988-10-07,5.054687976837158
+199682,PG,1988-10-10,5.046875
+199683,PG,1988-10-11,5.101562976837158
+199684,PG,1988-10-12,5.054687976837158
+199685,PG,1988-10-13,5.101562976837158
+199686,PG,1988-10-14,5.117187976837158
+199687,PG,1988-10-17,5.070312976837158
+199688,PG,1988-10-18,5.125
+199689,PG,1988-10-19,5.109375
+199690,PG,1988-10-20,5.164062976837158
+199691,PG,1988-10-21,5.28125
+199692,PG,1988-10-24,5.25
+199693,PG,1988-10-25,5.203125
+199694,PG,1988-10-26,5.203125
+199695,PG,1988-10-27,5.140625
+199696,PG,1988-10-28,5.171875
+199697,PG,1988-10-31,5.164062976837158
+199698,PG,1988-11-01,5.171875
+199699,PG,1988-11-02,5.203125
+199700,PG,1988-11-03,5.265625
+199701,PG,1988-11-04,5.289062976837158
+199702,PG,1988-11-07,5.132812976837158
+199703,PG,1988-11-08,5.132812976837158
+199704,PG,1988-11-09,5.125
+199705,PG,1988-11-10,5.125
+199706,PG,1988-11-11,5.0
+199707,PG,1988-11-14,4.945312976837158
+199708,PG,1988-11-15,5.007812976837158
+199709,PG,1988-11-16,4.953125
+199710,PG,1988-11-17,4.953125
+199711,PG,1988-11-18,4.992187976837158
+199712,PG,1988-11-21,5.0625
+199713,PG,1988-11-22,5.078125
+199714,PG,1988-11-23,5.070312976837158
+199715,PG,1988-11-25,5.015625
+199716,PG,1988-11-28,5.03125
+199717,PG,1988-11-29,5.101562976837158
+199718,PG,1988-11-30,5.117187976837158
+199719,PG,1988-12-01,5.125
+199720,PG,1988-12-02,5.109375
+199721,PG,1988-12-05,5.1875
+199722,PG,1988-12-06,5.265625
+199723,PG,1988-12-07,5.265625
+199724,PG,1988-12-08,5.242187976837158
+199725,PG,1988-12-09,5.25
+199726,PG,1988-12-12,5.257812976837158
+199727,PG,1988-12-13,5.257812976837158
+199728,PG,1988-12-14,5.257812976837158
+199729,PG,1988-12-15,5.234375
+199730,PG,1988-12-16,5.296875
+199731,PG,1988-12-19,5.359375
+199732,PG,1988-12-20,5.34375
+199733,PG,1988-12-21,5.359375
+199734,PG,1988-12-22,5.390625
+199735,PG,1988-12-23,5.40625
+199736,PG,1988-12-27,5.375
+199737,PG,1988-12-28,5.375
+199738,PG,1988-12-29,5.390625
+199739,PG,1988-12-30,5.4375
+199740,PG,1989-01-03,5.28125
+199741,PG,1989-01-04,5.335937976837158
+199742,PG,1989-01-05,5.351562976837158
+199743,PG,1989-01-06,5.390625
+199744,PG,1989-01-09,5.445312976837158
+199745,PG,1989-01-10,5.539062976837158
+199746,PG,1989-01-11,5.484375
+199747,PG,1989-01-12,5.476562976837158
+199748,PG,1989-01-13,5.453125
+199749,PG,1989-01-16,5.460937976837158
+199750,PG,1989-01-17,5.476562976837158
+199751,PG,1989-01-18,5.492187976837158
+199752,PG,1989-01-19,5.492187976837158
+199753,PG,1989-01-20,5.484375
+199754,PG,1989-01-23,5.460937976837158
+199755,PG,1989-01-24,5.492187976837158
+199756,PG,1989-01-25,5.5
+199757,PG,1989-01-26,5.601562976837158
+199758,PG,1989-01-27,5.734375
+199759,PG,1989-01-30,5.703125
+199760,PG,1989-01-31,5.757812976837158
+199761,PG,1989-02-01,5.734375
+199762,PG,1989-02-02,5.71875
+199763,PG,1989-02-03,5.671875
+199764,PG,1989-02-06,5.648437976837158
+199765,PG,1989-02-07,5.625
+199766,PG,1989-02-08,5.625
+199767,PG,1989-02-09,5.617187976837158
+199768,PG,1989-02-10,5.570312976837158
+199769,PG,1989-02-13,5.585937976837158
+199770,PG,1989-02-14,5.609375
+199771,PG,1989-02-15,5.664062976837158
+199772,PG,1989-02-16,5.695312976837158
+199773,PG,1989-02-17,5.75
+199774,PG,1989-02-21,5.757812976837158
+199775,PG,1989-02-22,5.679687976837158
+199776,PG,1989-02-23,5.632812976837158
+199777,PG,1989-02-24,5.539062976837158
+199778,PG,1989-02-27,5.539062976837158
+199779,PG,1989-02-28,5.539062976837158
+199780,PG,1989-03-01,5.453125
+199781,PG,1989-03-02,5.5
+199782,PG,1989-03-03,5.515625
+199783,PG,1989-03-06,5.546875
+199784,PG,1989-03-07,5.523437976837158
+199785,PG,1989-03-08,5.546875
+199786,PG,1989-03-09,5.554687976837158
+199787,PG,1989-03-10,5.5
+199788,PG,1989-03-13,5.5625
+199789,PG,1989-03-14,5.625
+199790,PG,1989-03-15,5.664062976837158
+199791,PG,1989-03-16,5.695312976837158
+199792,PG,1989-03-17,5.671875
+199793,PG,1989-03-20,5.601562976837158
+199794,PG,1989-03-21,5.648437976837158
+199795,PG,1989-03-22,5.703125
+199796,PG,1989-03-23,5.703125
+199797,PG,1989-03-27,5.695312976837158
+199798,PG,1989-03-28,5.765625
+199799,PG,1989-03-29,5.75
+199800,PG,1989-03-30,5.757812976837158
+199801,PG,1989-03-31,5.78125
+199802,PG,1989-04-03,5.789062976837158
+199803,PG,1989-04-04,5.742187976837158
+199804,PG,1989-04-05,5.75
+199805,PG,1989-04-06,5.710937976837158
+199806,PG,1989-04-07,5.726562976837158
+199807,PG,1989-04-10,5.757812976837158
+199808,PG,1989-04-11,5.734375
+199809,PG,1989-04-12,5.765625
+199810,PG,1989-04-13,5.71875
+199811,PG,1989-04-14,5.8125
+199812,PG,1989-04-17,5.765625
+199813,PG,1989-04-18,5.875
+199814,PG,1989-04-19,5.882812976837158
+199815,PG,1989-04-20,5.828125
+199816,PG,1989-04-21,5.921875
+199817,PG,1989-04-24,5.875
+199818,PG,1989-04-25,5.929687976837158
+199819,PG,1989-04-26,5.914062976837158
+199820,PG,1989-04-27,5.9375
+199821,PG,1989-04-28,5.976562976837158
+199822,PG,1989-05-01,6.101562976837158
+199823,PG,1989-05-02,6.039062976837158
+199824,PG,1989-05-03,6.054687976837158
+199825,PG,1989-05-04,6.039062976837158
+199826,PG,1989-05-05,6.046875
+199827,PG,1989-05-08,6.046875
+199828,PG,1989-05-09,6.054687976837158
+199829,PG,1989-05-10,6.03125
+199830,PG,1989-05-11,6.03125
+199831,PG,1989-05-12,6.140625
+199832,PG,1989-05-15,6.1875
+199833,PG,1989-05-16,6.179687976837158
+199834,PG,1989-05-17,6.226562976837158
+199835,PG,1989-05-18,6.21875
+199836,PG,1989-05-19,6.382812976837158
+199837,PG,1989-05-22,6.484375
+199838,PG,1989-05-23,6.382812976837158
+199839,PG,1989-05-24,6.429687976837158
+199840,PG,1989-05-25,6.398437976837158
+199841,PG,1989-05-26,6.414062976837158
+199842,PG,1989-05-30,6.367187976837158
+199843,PG,1989-05-31,6.421875
+199844,PG,1989-06-01,6.453125
+199845,PG,1989-06-02,6.609375
+199846,PG,1989-06-05,6.523437976837158
+199847,PG,1989-06-06,6.5
+199848,PG,1989-06-07,6.539062976837158
+199849,PG,1989-06-08,6.507812976837158
+199850,PG,1989-06-09,6.554687976837158
+199851,PG,1989-06-12,6.914062976837158
+199852,PG,1989-06-13,6.796875
+199853,PG,1989-06-14,6.890625
+199854,PG,1989-06-15,6.84375
+199855,PG,1989-06-16,6.914062976837158
+199856,PG,1989-06-19,6.851562976837158
+199857,PG,1989-06-20,6.882812976837158
+199858,PG,1989-06-21,6.890625
+199859,PG,1989-06-22,6.898437976837158
+199860,PG,1989-06-23,7.15625
+199861,PG,1989-06-26,7.085937976837158
+199862,PG,1989-06-27,7.070312976837158
+199863,PG,1989-06-28,7.007812976837158
+199864,PG,1989-06-29,6.867187976837158
+199865,PG,1989-06-30,6.773437976837158
+199866,PG,1989-07-03,6.78125
+199867,PG,1989-07-05,6.789062976837158
+199868,PG,1989-07-06,6.796875
+199869,PG,1989-07-07,6.9375
+199870,PG,1989-07-10,7.023437976837158
+199871,PG,1989-07-11,7.015625
+199872,PG,1989-07-12,7.171875
+199873,PG,1989-07-13,7.210937976837158
+199874,PG,1989-07-14,7.28125
+199875,PG,1989-07-17,7.195312976837158
+199876,PG,1989-07-18,7.125
+199877,PG,1989-07-19,7.320312976837158
+199878,PG,1989-07-20,7.265625
+199879,PG,1989-07-21,7.34375
+199880,PG,1989-07-24,7.351562976837158
+199881,PG,1989-07-25,7.335937976837158
+199882,PG,1989-07-26,7.445312976837158
+199883,PG,1989-07-27,7.507812976837158
+199884,PG,1989-07-28,7.507812976837158
+199885,PG,1989-07-31,7.460937976837158
+199886,PG,1989-08-01,7.5
+199887,PG,1989-08-02,7.492187976837158
+199888,PG,1989-08-03,7.460937976837158
+199889,PG,1989-08-04,7.25
+199890,PG,1989-08-07,7.335937976837158
+199891,PG,1989-08-08,7.34375
+199892,PG,1989-08-09,7.390625
+199893,PG,1989-08-10,7.726562976837158
+199894,PG,1989-08-11,7.8125
+199895,PG,1989-08-14,7.9375
+199896,PG,1989-08-15,7.84375
+199897,PG,1989-08-16,7.773437976837158
+199898,PG,1989-08-17,7.703125
+199899,PG,1989-08-18,7.671875
+199900,PG,1989-08-21,7.703125
+199901,PG,1989-08-22,7.742187976837158
+199902,PG,1989-08-23,7.90625
+199903,PG,1989-08-24,8.1875
+199904,PG,1989-08-25,8.234375
+199905,PG,1989-08-28,8.226563453674316
+199906,PG,1989-08-29,8.054688453674316
+199907,PG,1989-08-30,8.015625
+199908,PG,1989-08-31,8.03125
+199909,PG,1989-09-01,8.023438453674316
+199910,PG,1989-09-05,7.984375
+199911,PG,1989-09-06,7.875
+199912,PG,1989-09-07,7.796875
+199913,PG,1989-09-08,7.757812976837158
+199914,PG,1989-09-11,7.734375
+199915,PG,1989-09-12,7.703125
+199916,PG,1989-09-13,7.585937976837158
+199917,PG,1989-09-14,7.46875
+199918,PG,1989-09-15,7.4375
+199919,PG,1989-09-18,7.59375
+199920,PG,1989-09-19,7.671875
+199921,PG,1989-09-20,7.703125
+199922,PG,1989-09-21,7.617187976837158
+199923,PG,1989-09-22,7.492187976837158
+199924,PG,1989-09-25,7.421875
+199925,PG,1989-09-26,7.398437976837158
+199926,PG,1989-09-27,7.304687976837158
+199927,PG,1989-09-28,7.546875
+199928,PG,1989-09-29,7.5
+199929,PG,1989-10-02,7.59375
+199930,PG,1989-10-03,7.789062976837158
+199931,PG,1989-10-04,7.859375
+199932,PG,1989-10-05,7.921875
+199933,PG,1989-10-06,8.0625
+199934,PG,1989-10-09,8.234375
+199935,PG,1989-10-10,8.179688453674316
+199936,PG,1989-10-11,8.210938453674316
+199937,PG,1989-10-12,8.09375
+199938,PG,1989-10-13,7.546875
+199939,PG,1989-10-16,7.726562976837158
+199940,PG,1989-10-17,7.9375
+199941,PG,1989-10-18,7.953125
+199942,PG,1989-10-19,8.0
+199943,PG,1989-10-20,8.117188453674316
+199944,PG,1989-10-23,8.164063453674316
+199945,PG,1989-10-24,8.34375
+199946,PG,1989-10-25,8.125
+199947,PG,1989-10-26,7.921875
+199948,PG,1989-10-27,7.835937976837158
+199949,PG,1989-10-30,7.984375
+199950,PG,1989-10-31,8.070313453674316
+199951,PG,1989-11-01,7.96875
+199952,PG,1989-11-02,7.914062976837158
+199953,PG,1989-11-03,7.875
+199954,PG,1989-11-06,7.84375
+199955,PG,1989-11-07,7.90625
+199956,PG,1989-11-08,8.070313453674316
+199957,PG,1989-11-09,7.914062976837158
+199958,PG,1989-11-10,7.960937976837158
+199959,PG,1989-11-13,7.992187976837158
+199960,PG,1989-11-14,7.945312976837158
+199961,PG,1989-11-15,8.09375
+199962,PG,1989-11-16,8.085938453674316
+199963,PG,1989-11-17,8.09375
+199964,PG,1989-11-20,8.09375
+199965,PG,1989-11-21,8.125
+199966,PG,1989-11-22,8.234375
+199967,PG,1989-11-24,8.28125
+199968,PG,1989-11-27,8.1875
+199969,PG,1989-11-28,8.078125
+199970,PG,1989-11-29,8.078125
+199971,PG,1989-11-30,8.09375
+199972,PG,1989-12-01,8.234375
+199973,PG,1989-12-04,8.3125
+199974,PG,1989-12-05,8.1875
+199975,PG,1989-12-06,8.109375
+199976,PG,1989-12-07,8.078125
+199977,PG,1989-12-08,8.140625
+199978,PG,1989-12-11,8.15625
+199979,PG,1989-12-12,8.53125
+199980,PG,1989-12-13,8.5625
+199981,PG,1989-12-14,8.546875
+199982,PG,1989-12-15,8.515625
+199983,PG,1989-12-18,8.359375
+199984,PG,1989-12-19,8.4375
+199985,PG,1989-12-20,8.453125
+199986,PG,1989-12-21,8.40625
+199987,PG,1989-12-22,8.53125
+199988,PG,1989-12-26,8.484375
+199989,PG,1989-12-27,8.5
+199990,PG,1989-12-28,8.671875
+199991,PG,1989-12-29,8.78125
+199992,PG,1990-01-02,8.8125
+199993,PG,1990-01-03,8.796875
+199994,PG,1990-01-04,8.625
+199995,PG,1990-01-05,8.46875
+199996,PG,1990-01-08,8.625
+199997,PG,1990-01-09,8.625
+199998,PG,1990-01-10,8.671875
+199999,PG,1990-01-11,8.796875
+200000,PG,1990-01-12,8.46875
+200001,PG,1990-01-15,8.5
+200002,PG,1990-01-16,8.609375
+200003,PG,1990-01-17,8.5625
+200004,PG,1990-01-18,8.6875
+200005,PG,1990-01-19,8.625
+200006,PG,1990-01-22,8.421875
+200007,PG,1990-01-23,8.265625
+200008,PG,1990-01-24,8.28125
+200009,PG,1990-01-25,7.84375
+200010,PG,1990-01-26,7.890625
+200011,PG,1990-01-29,7.828125
+200012,PG,1990-01-30,7.84375
+200013,PG,1990-01-31,8.0
+200014,PG,1990-02-01,8.078125
+200015,PG,1990-02-02,8.140625
+200016,PG,1990-02-05,8.203125
+200017,PG,1990-02-06,8.140625
+200018,PG,1990-02-07,8.234375
+200019,PG,1990-02-08,8.1875
+200020,PG,1990-02-09,8.28125
+200021,PG,1990-02-12,8.140625
+200022,PG,1990-02-13,8.140625
+200023,PG,1990-02-14,8.203125
+200024,PG,1990-02-15,8.328125
+200025,PG,1990-02-16,8.359375
+200026,PG,1990-02-20,8.15625
+200027,PG,1990-02-21,8.078125
+200028,PG,1990-02-22,7.890625
+200029,PG,1990-02-23,7.8125
+200030,PG,1990-02-26,7.890625
+200031,PG,1990-02-27,7.890625
+200032,PG,1990-02-28,7.984375
+200033,PG,1990-03-01,7.921875
+200034,PG,1990-03-02,7.921875
+200035,PG,1990-03-05,7.921875
+200036,PG,1990-03-06,7.921875
+200037,PG,1990-03-07,7.921875
+200038,PG,1990-03-08,8.125
+200039,PG,1990-03-09,8.109375
+200040,PG,1990-03-12,8.015625
+200041,PG,1990-03-13,8.015625
+200042,PG,1990-03-14,8.140625
+200043,PG,1990-03-15,8.078125
+200044,PG,1990-03-16,8.28125
+200045,PG,1990-03-19,8.4375
+200046,PG,1990-03-20,8.515625
+200047,PG,1990-03-21,8.5
+200048,PG,1990-03-22,8.34375
+200049,PG,1990-03-23,8.40625
+200050,PG,1990-03-26,8.515625
+200051,PG,1990-03-27,8.625
+200052,PG,1990-03-28,8.609375
+200053,PG,1990-03-29,8.53125
+200054,PG,1990-03-30,8.46875
+200055,PG,1990-04-02,8.453125
+200056,PG,1990-04-03,8.65625
+200057,PG,1990-04-04,8.53125
+200058,PG,1990-04-05,8.59375
+200059,PG,1990-04-06,8.578125
+200060,PG,1990-04-09,8.71875
+200061,PG,1990-04-10,8.859375
+200062,PG,1990-04-11,8.84375
+200063,PG,1990-04-12,8.90625
+200064,PG,1990-04-16,8.90625
+200065,PG,1990-04-17,8.921875
+200066,PG,1990-04-18,8.78125
+200067,PG,1990-04-19,8.65625
+200068,PG,1990-04-20,8.578125
+200069,PG,1990-04-23,8.5
+200070,PG,1990-04-24,8.546875
+200071,PG,1990-04-25,8.6875
+200072,PG,1990-04-26,8.84375
+200073,PG,1990-04-27,8.734375
+200074,PG,1990-04-30,8.828125
+200075,PG,1990-05-01,8.953125
+200076,PG,1990-05-02,9.015625
+200077,PG,1990-05-03,9.0625
+200078,PG,1990-05-04,9.1875
+200079,PG,1990-05-07,9.375
+200080,PG,1990-05-08,9.265625
+200081,PG,1990-05-09,9.21875
+200082,PG,1990-05-10,9.203125
+200083,PG,1990-05-11,9.421875
+200084,PG,1990-05-14,9.46875
+200085,PG,1990-05-15,9.515625
+200086,PG,1990-05-16,9.453125
+200087,PG,1990-05-17,9.578125
+200088,PG,1990-05-18,9.5625
+200089,PG,1990-05-21,9.703125
+200090,PG,1990-05-22,9.890625
+200091,PG,1990-05-23,9.890625
+200092,PG,1990-05-24,9.875
+200093,PG,1990-05-25,9.71875
+200094,PG,1990-05-29,10.0
+200095,PG,1990-05-30,10.25
+200096,PG,1990-05-31,10.328125
+200097,PG,1990-06-01,10.359375
+200098,PG,1990-06-04,10.34375
+200099,PG,1990-06-05,10.265625
+200100,PG,1990-06-06,10.15625
+200101,PG,1990-06-07,10.203125
+200102,PG,1990-06-08,10.0
+200103,PG,1990-06-11,10.125
+200104,PG,1990-06-12,10.53125
+200105,PG,1990-06-13,10.4375
+200106,PG,1990-06-14,10.40625
+200107,PG,1990-06-15,10.546875
+200108,PG,1990-06-18,10.3125
+200109,PG,1990-06-19,10.453125
+200110,PG,1990-06-20,10.484375
+200111,PG,1990-06-21,10.453125
+200112,PG,1990-06-22,10.40625
+200113,PG,1990-06-25,10.265625
+200114,PG,1990-06-26,10.28125
+200115,PG,1990-06-27,10.46875
+200116,PG,1990-06-28,10.71875
+200117,PG,1990-06-29,10.890625
+200118,PG,1990-07-02,11.03125
+200119,PG,1990-07-03,11.046875
+200120,PG,1990-07-05,10.953125
+200121,PG,1990-07-06,11.125
+200122,PG,1990-07-09,11.15625
+200123,PG,1990-07-10,11.046875
+200124,PG,1990-07-11,11.15625
+200125,PG,1990-07-12,11.359375
+200126,PG,1990-07-13,11.265625
+200127,PG,1990-07-16,11.234375
+200128,PG,1990-07-17,11.21875
+200129,PG,1990-07-18,11.125
+200130,PG,1990-07-19,11.0625
+200131,PG,1990-07-20,11.0625
+200132,PG,1990-07-23,10.84375
+200133,PG,1990-07-24,10.875
+200134,PG,1990-07-25,10.84375
+200135,PG,1990-07-26,10.859375
+200136,PG,1990-07-27,10.765625
+200137,PG,1990-07-30,10.859375
+200138,PG,1990-07-31,10.84375
+200139,PG,1990-08-01,10.6875
+200140,PG,1990-08-02,10.28125
+200141,PG,1990-08-03,10.0
+200142,PG,1990-08-06,9.453125
+200143,PG,1990-08-07,9.65625
+200144,PG,1990-08-08,10.0
+200145,PG,1990-08-09,10.109375
+200146,PG,1990-08-10,9.984375
+200147,PG,1990-08-13,10.21875
+200148,PG,1990-08-14,10.34375
+200149,PG,1990-08-15,10.4375
+200150,PG,1990-08-16,10.078125
+200151,PG,1990-08-17,9.84375
+200152,PG,1990-08-20,9.78125
+200153,PG,1990-08-21,9.5
+200154,PG,1990-08-22,9.265625
+200155,PG,1990-08-23,8.890625
+200156,PG,1990-08-24,8.984375
+200157,PG,1990-08-27,9.484375
+200158,PG,1990-08-28,9.625
+200159,PG,1990-08-29,9.734375
+200160,PG,1990-08-30,9.53125
+200161,PG,1990-08-31,9.625
+200162,PG,1990-09-04,9.703125
+200163,PG,1990-09-05,9.703125
+200164,PG,1990-09-06,9.5625
+200165,PG,1990-09-07,9.75
+200166,PG,1990-09-10,9.625
+200167,PG,1990-09-11,9.640625
+200168,PG,1990-09-12,9.640625
+200169,PG,1990-09-13,9.546875
+200170,PG,1990-09-14,9.390625
+200171,PG,1990-09-17,9.453125
+200172,PG,1990-09-18,9.546875
+200173,PG,1990-09-19,9.40625
+200174,PG,1990-09-20,9.25
+200175,PG,1990-09-21,9.0
+200176,PG,1990-09-24,8.953125
+200177,PG,1990-09-25,9.1875
+200178,PG,1990-09-26,9.015625
+200179,PG,1990-09-27,9.046875
+200180,PG,1990-09-28,9.109375
+200181,PG,1990-10-01,9.625
+200182,PG,1990-10-02,9.71875
+200183,PG,1990-10-03,9.640625
+200184,PG,1990-10-04,9.828125
+200185,PG,1990-10-05,9.890625
+200186,PG,1990-10-08,10.0
+200187,PG,1990-10-09,9.609375
+200188,PG,1990-10-10,9.421875
+200189,PG,1990-10-11,9.1875
+200190,PG,1990-10-12,9.421875
+200191,PG,1990-10-15,9.5625
+200192,PG,1990-10-16,9.46875
+200193,PG,1990-10-17,9.359375
+200194,PG,1990-10-18,9.765625
+200195,PG,1990-10-19,10.046875
+200196,PG,1990-10-22,10.171875
+200197,PG,1990-10-23,10.140625
+200198,PG,1990-10-24,10.078125
+200199,PG,1990-10-25,9.796875
+200200,PG,1990-10-26,9.703125
+200201,PG,1990-10-29,9.703125
+200202,PG,1990-10-30,9.875
+200203,PG,1990-10-31,9.828125
+200204,PG,1990-11-01,9.875
+200205,PG,1990-11-02,9.9375
+200206,PG,1990-11-05,9.953125
+200207,PG,1990-11-06,9.984375
+200208,PG,1990-11-07,9.84375
+200209,PG,1990-11-08,9.90625
+200210,PG,1990-11-09,10.078125
+200211,PG,1990-11-12,10.25
+200212,PG,1990-11-13,10.140625
+200213,PG,1990-11-14,10.328125
+200214,PG,1990-11-15,10.203125
+200215,PG,1990-11-16,10.109375
+200216,PG,1990-11-19,10.234375
+200217,PG,1990-11-20,10.1875
+200218,PG,1990-11-21,10.21875
+200219,PG,1990-11-23,10.21875
+200220,PG,1990-11-26,10.203125
+200221,PG,1990-11-27,10.234375
+200222,PG,1990-11-28,10.25
+200223,PG,1990-11-29,10.1875
+200224,PG,1990-11-30,10.359375
+200225,PG,1990-12-03,10.390625
+200226,PG,1990-12-04,10.484375
+200227,PG,1990-12-05,10.59375
+200228,PG,1990-12-06,10.578125
+200229,PG,1990-12-07,10.625
+200230,PG,1990-12-10,10.65625
+200231,PG,1990-12-11,10.71875
+200232,PG,1990-12-12,10.84375
+200233,PG,1990-12-13,10.8125
+200234,PG,1990-12-14,10.734375
+200235,PG,1990-12-17,10.71875
+200236,PG,1990-12-18,10.859375
+200237,PG,1990-12-19,10.796875
+200238,PG,1990-12-20,10.8125
+200239,PG,1990-12-21,10.796875
+200240,PG,1990-12-24,10.796875
+200241,PG,1990-12-26,10.828125
+200242,PG,1990-12-27,10.75
+200243,PG,1990-12-28,10.734375
+200244,PG,1990-12-31,10.828125
+200245,PG,1991-01-02,10.6875
+200246,PG,1991-01-03,10.578125
+200247,PG,1991-01-04,10.46875
+200248,PG,1991-01-07,10.25
+200249,PG,1991-01-08,10.234375
+200250,PG,1991-01-09,9.984375
+200251,PG,1991-01-10,10.109375
+200252,PG,1991-01-11,10.03125
+200253,PG,1991-01-14,9.9375
+200254,PG,1991-01-15,10.0
+200255,PG,1991-01-16,10.046875
+200256,PG,1991-01-17,10.375
+200257,PG,1991-01-18,10.25
+200258,PG,1991-01-21,10.15625
+200259,PG,1991-01-22,10.03125
+200260,PG,1991-01-23,9.90625
+200261,PG,1991-01-24,9.78125
+200262,PG,1991-01-25,10.0
+200263,PG,1991-01-28,9.6875
+200264,PG,1991-01-29,9.59375
+200265,PG,1991-01-30,9.59375
+200266,PG,1991-01-31,9.90625
+200267,PG,1991-02-01,9.953125
+200268,PG,1991-02-04,10.03125
+200269,PG,1991-02-05,10.015625
+200270,PG,1991-02-06,10.328125
+200271,PG,1991-02-07,10.1875
+200272,PG,1991-02-08,10.28125
+200273,PG,1991-02-11,10.59375
+200274,PG,1991-02-12,10.546875
+200275,PG,1991-02-13,10.5
+200276,PG,1991-02-14,10.328125
+200277,PG,1991-02-15,10.625
+200278,PG,1991-02-19,10.5
+200279,PG,1991-02-20,10.359375
+200280,PG,1991-02-21,10.1875
+200281,PG,1991-02-22,10.3125
+200282,PG,1991-02-25,10.46875
+200283,PG,1991-02-26,10.46875
+200284,PG,1991-02-27,10.203125
+200285,PG,1991-02-28,10.15625
+200286,PG,1991-03-01,10.25
+200287,PG,1991-03-04,10.390625
+200288,PG,1991-03-05,10.59375
+200289,PG,1991-03-06,10.625
+200290,PG,1991-03-07,10.65625
+200291,PG,1991-03-08,10.875
+200292,PG,1991-03-11,10.625
+200293,PG,1991-03-12,10.5625
+200294,PG,1991-03-13,10.609375
+200295,PG,1991-03-14,10.734375
+200296,PG,1991-03-15,10.71875
+200297,PG,1991-03-18,10.75
+200298,PG,1991-03-19,10.375
+200299,PG,1991-03-20,10.453125
+200300,PG,1991-03-21,10.40625
+200301,PG,1991-03-22,10.28125
+200302,PG,1991-03-25,10.34375
+200303,PG,1991-03-26,10.625
+200304,PG,1991-03-27,10.578125
+200305,PG,1991-03-28,10.640625
+200306,PG,1991-04-01,10.578125
+200307,PG,1991-04-02,10.65625
+200308,PG,1991-04-03,10.625
+200309,PG,1991-04-04,10.640625
+200310,PG,1991-04-05,10.59375
+200311,PG,1991-04-08,10.625
+200312,PG,1991-04-09,10.546875
+200313,PG,1991-04-10,10.4375
+200314,PG,1991-04-11,10.6875
+200315,PG,1991-04-12,10.9375
+200316,PG,1991-04-15,10.9375
+200317,PG,1991-04-16,11.171875
+200318,PG,1991-04-17,11.1875
+200319,PG,1991-04-18,11.15625
+200320,PG,1991-04-19,10.90625
+200321,PG,1991-04-22,10.765625
+200322,PG,1991-04-23,10.609375
+200323,PG,1991-04-24,10.5
+200324,PG,1991-04-25,10.375
+200325,PG,1991-04-26,10.46875
+200326,PG,1991-04-29,10.40625
+200327,PG,1991-04-30,10.484375
+200328,PG,1991-05-01,10.453125
+200329,PG,1991-05-02,10.453125
+200330,PG,1991-05-03,10.421875
+200331,PG,1991-05-06,10.34375
+200332,PG,1991-05-07,10.265625
+200333,PG,1991-05-08,10.34375
+200334,PG,1991-05-09,10.40625
+200335,PG,1991-05-10,10.296875
+200336,PG,1991-05-13,10.328125
+200337,PG,1991-05-14,10.234375
+200338,PG,1991-05-15,10.265625
+200339,PG,1991-05-16,10.265625
+200340,PG,1991-05-17,10.25
+200341,PG,1991-05-20,10.265625
+200342,PG,1991-05-21,10.265625
+200343,PG,1991-05-22,10.328125
+200344,PG,1991-05-23,10.3125
+200345,PG,1991-05-24,10.3125
+200346,PG,1991-05-28,10.40625
+200347,PG,1991-05-29,10.453125
+200348,PG,1991-05-30,10.6875
+200349,PG,1991-05-31,10.640625
+200350,PG,1991-06-03,10.484375
+200351,PG,1991-06-04,10.46875
+200352,PG,1991-06-05,10.375
+200353,PG,1991-06-06,10.296875
+200354,PG,1991-06-07,10.34375
+200355,PG,1991-06-10,10.328125
+200356,PG,1991-06-11,10.421875
+200357,PG,1991-06-12,10.375
+200358,PG,1991-06-13,10.484375
+200359,PG,1991-06-14,10.5625
+200360,PG,1991-06-17,10.59375
+200361,PG,1991-06-18,10.421875
+200362,PG,1991-06-19,10.125
+200363,PG,1991-06-20,10.046875
+200364,PG,1991-06-21,10.015625
+200365,PG,1991-06-24,9.84375
+200366,PG,1991-06-25,9.703125
+200367,PG,1991-06-26,9.671875
+200368,PG,1991-06-27,9.65625
+200369,PG,1991-06-28,9.671875
+200370,PG,1991-07-01,9.9375
+200371,PG,1991-07-02,9.953125
+200372,PG,1991-07-03,9.859375
+200373,PG,1991-07-05,9.875
+200374,PG,1991-07-08,9.984375
+200375,PG,1991-07-09,9.90625
+200376,PG,1991-07-10,9.890625
+200377,PG,1991-07-11,9.921875
+200378,PG,1991-07-12,10.0
+200379,PG,1991-07-15,10.046875
+200380,PG,1991-07-16,10.046875
+200381,PG,1991-07-17,10.0
+200382,PG,1991-07-18,10.03125
+200383,PG,1991-07-19,10.046875
+200384,PG,1991-07-22,10.0
+200385,PG,1991-07-23,9.796875
+200386,PG,1991-07-24,9.921875
+200387,PG,1991-07-25,9.921875
+200388,PG,1991-07-26,9.859375
+200389,PG,1991-07-29,9.9375
+200390,PG,1991-07-30,10.140625
+200391,PG,1991-07-31,10.09375
+200392,PG,1991-08-01,10.078125
+200393,PG,1991-08-02,10.125
+200394,PG,1991-08-05,10.203125
+200395,PG,1991-08-06,10.390625
+200396,PG,1991-08-07,10.28125
+200397,PG,1991-08-08,10.15625
+200398,PG,1991-08-09,10.140625
+200399,PG,1991-08-12,10.265625
+200400,PG,1991-08-13,10.328125
+200401,PG,1991-08-14,10.34375
+200402,PG,1991-08-15,10.359375
+200403,PG,1991-08-16,10.265625
+200404,PG,1991-08-19,10.0
+200405,PG,1991-08-20,10.046875
+200406,PG,1991-08-21,10.21875
+200407,PG,1991-08-22,10.1875
+200408,PG,1991-08-23,10.40625
+200409,PG,1991-08-26,10.34375
+200410,PG,1991-08-27,10.390625
+200411,PG,1991-08-28,10.375
+200412,PG,1991-08-29,10.4375
+200413,PG,1991-08-30,10.4375
+200414,PG,1991-09-03,10.328125
+200415,PG,1991-09-04,10.390625
+200416,PG,1991-09-05,10.34375
+200417,PG,1991-09-06,10.328125
+200418,PG,1991-09-09,10.28125
+200419,PG,1991-09-10,10.28125
+200420,PG,1991-09-11,10.28125
+200421,PG,1991-09-12,10.375
+200422,PG,1991-09-13,10.34375
+200423,PG,1991-09-16,10.5
+200424,PG,1991-09-17,10.484375
+200425,PG,1991-09-18,10.59375
+200426,PG,1991-09-19,10.640625
+200427,PG,1991-09-20,10.546875
+200428,PG,1991-09-23,10.484375
+200429,PG,1991-09-24,10.59375
+200430,PG,1991-09-25,10.53125
+200431,PG,1991-09-26,10.4375
+200432,PG,1991-09-27,10.484375
+200433,PG,1991-09-30,10.609375
+200434,PG,1991-10-01,10.609375
+200435,PG,1991-10-02,10.578125
+200436,PG,1991-10-03,10.484375
+200437,PG,1991-10-04,10.421875
+200438,PG,1991-10-07,10.46875
+200439,PG,1991-10-08,10.21875
+200440,PG,1991-10-09,10.234375
+200441,PG,1991-10-10,10.40625
+200442,PG,1991-10-11,10.359375
+200443,PG,1991-10-14,10.4375
+200444,PG,1991-10-15,10.46875
+200445,PG,1991-10-16,10.359375
+200446,PG,1991-10-17,10.375
+200447,PG,1991-10-18,10.359375
+200448,PG,1991-10-21,10.296875
+200449,PG,1991-10-22,10.078125
+200450,PG,1991-10-23,10.078125
+200451,PG,1991-10-24,10.0
+200452,PG,1991-10-25,10.203125
+200453,PG,1991-10-28,10.390625
+200454,PG,1991-10-29,10.53125
+200455,PG,1991-10-30,10.453125
+200456,PG,1991-10-31,10.453125
+200457,PG,1991-11-01,10.421875
+200458,PG,1991-11-04,10.375
+200459,PG,1991-11-05,10.40625
+200460,PG,1991-11-06,10.4375
+200461,PG,1991-11-07,10.390625
+200462,PG,1991-11-08,10.328125
+200463,PG,1991-11-11,10.375
+200464,PG,1991-11-12,10.53125
+200465,PG,1991-11-13,10.515625
+200466,PG,1991-11-14,10.5625
+200467,PG,1991-11-15,10.1875
+200468,PG,1991-11-18,10.296875
+200469,PG,1991-11-19,10.15625
+200470,PG,1991-11-20,10.09375
+200471,PG,1991-11-21,10.0625
+200472,PG,1991-11-22,9.890625
+200473,PG,1991-11-25,10.125
+200474,PG,1991-11-26,10.171875
+200475,PG,1991-11-27,10.203125
+200476,PG,1991-11-29,10.125
+200477,PG,1991-12-02,10.296875
+200478,PG,1991-12-03,10.359375
+200479,PG,1991-12-04,10.390625
+200480,PG,1991-12-05,10.34375
+200481,PG,1991-12-06,10.40625
+200482,PG,1991-12-09,10.296875
+200483,PG,1991-12-10,10.3125
+200484,PG,1991-12-11,10.328125
+200485,PG,1991-12-12,10.375
+200486,PG,1991-12-13,10.484375
+200487,PG,1991-12-16,10.59375
+200488,PG,1991-12-17,10.625
+200489,PG,1991-12-18,10.625
+200490,PG,1991-12-19,10.71875
+200491,PG,1991-12-20,10.796875
+200492,PG,1991-12-23,10.953125
+200493,PG,1991-12-24,10.953125
+200494,PG,1991-12-26,11.15625
+200495,PG,1991-12-27,11.296875
+200496,PG,1991-12-30,11.71875
+200497,PG,1991-12-31,11.734375
+200498,PG,1992-01-02,11.625
+200499,PG,1992-01-03,11.5625
+200500,PG,1992-01-06,11.484375
+200501,PG,1992-01-07,11.484375
+200502,PG,1992-01-08,11.5
+200503,PG,1992-01-09,11.5625
+200504,PG,1992-01-10,11.71875
+200505,PG,1992-01-13,11.765625
+200506,PG,1992-01-14,12.109375
+200507,PG,1992-01-15,11.90625
+200508,PG,1992-01-16,11.578125
+200509,PG,1992-01-17,11.28125
+200510,PG,1992-01-20,11.421875
+200511,PG,1992-01-21,11.5625
+200512,PG,1992-01-22,11.984375
+200513,PG,1992-01-23,12.25
+200514,PG,1992-01-24,12.28125
+200515,PG,1992-01-27,12.140625
+200516,PG,1992-01-28,12.828125
+200517,PG,1992-01-29,13.015625
+200518,PG,1992-01-30,12.90625
+200519,PG,1992-01-31,12.96875
+200520,PG,1992-02-03,12.609375
+200521,PG,1992-02-04,12.734375
+200522,PG,1992-02-05,13.0
+200523,PG,1992-02-06,12.671875
+200524,PG,1992-02-07,12.578125
+200525,PG,1992-02-10,12.578125
+200526,PG,1992-02-11,12.53125
+200527,PG,1992-02-12,12.625
+200528,PG,1992-02-13,12.546875
+200529,PG,1992-02-14,12.5
+200530,PG,1992-02-18,12.28125
+200531,PG,1992-02-19,12.359375
+200532,PG,1992-02-20,12.578125
+200533,PG,1992-02-21,12.78125
+200534,PG,1992-02-24,12.734375
+200535,PG,1992-02-25,12.578125
+200536,PG,1992-02-26,12.625
+200537,PG,1992-02-27,12.734375
+200538,PG,1992-02-28,12.703125
+200539,PG,1992-03-02,12.6875
+200540,PG,1992-03-03,12.78125
+200541,PG,1992-03-04,12.703125
+200542,PG,1992-03-05,12.46875
+200543,PG,1992-03-06,12.390625
+200544,PG,1992-03-09,12.34375
+200545,PG,1992-03-10,12.421875
+200546,PG,1992-03-11,12.3125
+200547,PG,1992-03-12,12.328125
+200548,PG,1992-03-13,12.359375
+200549,PG,1992-03-16,12.3125
+200550,PG,1992-03-17,12.484375
+200551,PG,1992-03-18,12.390625
+200552,PG,1992-03-19,12.421875
+200553,PG,1992-03-20,12.5625
+200554,PG,1992-03-23,12.5
+200555,PG,1992-03-24,12.5625
+200556,PG,1992-03-25,12.640625
+200557,PG,1992-03-26,12.625
+200558,PG,1992-03-27,12.5
+200559,PG,1992-03-30,12.515625
+200560,PG,1992-03-31,12.78125
+200561,PG,1992-04-01,12.796875
+200562,PG,1992-04-02,12.671875
+200563,PG,1992-04-03,12.75
+200564,PG,1992-04-06,12.59375
+200565,PG,1992-04-07,12.21875
+200566,PG,1992-04-08,12.078125
+200567,PG,1992-04-09,12.34375
+200568,PG,1992-04-10,12.46875
+200569,PG,1992-04-13,12.5
+200570,PG,1992-04-14,13.0625
+200571,PG,1992-04-15,13.0625
+200572,PG,1992-04-16,12.921875
+200573,PG,1992-04-20,12.5
+200574,PG,1992-04-21,12.5625
+200575,PG,1992-04-22,12.546875
+200576,PG,1992-04-23,12.46875
+200577,PG,1992-04-24,12.765625
+200578,PG,1992-04-27,12.9375
+200579,PG,1992-04-28,12.71875
+200580,PG,1992-04-29,12.578125
+200581,PG,1992-04-30,12.90625
+200582,PG,1992-05-01,12.78125
+200583,PG,1992-05-04,12.953125
+200584,PG,1992-05-05,12.703125
+200585,PG,1992-05-06,12.875
+200586,PG,1992-05-07,12.9375
+200587,PG,1992-05-08,13.0625
+200588,PG,1992-05-11,13.078125
+200589,PG,1992-05-12,12.953125
+200590,PG,1992-05-13,12.984375
+200591,PG,1992-05-14,13.046875
+200592,PG,1992-05-15,13.0
+200593,PG,1992-05-18,13.03125
+200594,PG,1992-05-19,13.0
+200595,PG,1992-05-20,12.921875
+200596,PG,1992-05-21,12.921875
+200597,PG,1992-05-22,12.8125
+200598,PG,1992-05-26,12.71875
+200599,PG,1992-05-27,12.921875
+200600,PG,1992-05-28,12.9375
+200601,PG,1992-05-29,12.84375
+200602,PG,1992-06-01,13.03125
+200603,PG,1992-06-02,12.875
+200604,PG,1992-06-03,12.984375
+200605,PG,1992-06-04,12.875
+200606,PG,1992-06-05,12.578125
+200607,PG,1992-06-08,12.75
+200608,PG,1992-06-09,12.5625
+200609,PG,1992-06-10,12.421875
+200610,PG,1992-06-11,12.421875
+200611,PG,1992-06-12,12.5
+200612,PG,1992-06-15,12.40625
+200613,PG,1992-06-16,12.21875
+200614,PG,1992-06-17,11.625
+200615,PG,1992-06-18,11.53125
+200616,PG,1992-06-19,11.59375
+200617,PG,1992-06-22,11.8125
+200618,PG,1992-06-23,11.75
+200619,PG,1992-06-24,11.6875
+200620,PG,1992-06-25,11.625
+200621,PG,1992-06-26,11.53125
+200622,PG,1992-06-29,11.46875
+200623,PG,1992-06-30,11.5
+200624,PG,1992-07-01,11.59375
+200625,PG,1992-07-02,11.9375
+200626,PG,1992-07-06,12.28125
+200627,PG,1992-07-07,12.21875
+200628,PG,1992-07-08,12.21875
+200629,PG,1992-07-09,12.21875
+200630,PG,1992-07-10,12.40625
+200631,PG,1992-07-13,12.5
+200632,PG,1992-07-14,12.5625
+200633,PG,1992-07-15,12.78125
+200634,PG,1992-07-16,12.78125
+200635,PG,1992-07-17,12.6875
+200636,PG,1992-07-20,12.4375
+200637,PG,1992-07-21,12.65625
+200638,PG,1992-07-22,12.4375
+200639,PG,1992-07-23,12.5
+200640,PG,1992-07-24,12.375
+200641,PG,1992-07-27,12.1875
+200642,PG,1992-07-28,12.25
+200643,PG,1992-07-29,12.34375
+200644,PG,1992-07-30,12.53125
+200645,PG,1992-07-31,12.65625
+200646,PG,1992-08-03,12.6875
+200647,PG,1992-08-04,12.59375
+200648,PG,1992-08-05,12.5625
+200649,PG,1992-08-06,12.40625
+200650,PG,1992-08-07,12.46875
+200651,PG,1992-08-10,12.3125
+200652,PG,1992-08-11,12.0625
+200653,PG,1992-08-12,11.9375
+200654,PG,1992-08-13,12.0
+200655,PG,1992-08-14,12.0625
+200656,PG,1992-08-17,12.1875
+200657,PG,1992-08-18,12.25
+200658,PG,1992-08-19,12.125
+200659,PG,1992-08-20,12.0625
+200660,PG,1992-08-21,12.0625
+200661,PG,1992-08-24,12.0
+200662,PG,1992-08-25,12.0
+200663,PG,1992-08-26,11.8125
+200664,PG,1992-08-27,11.90625
+200665,PG,1992-08-28,11.8125
+200666,PG,1992-08-31,11.71875
+200667,PG,1992-09-01,11.6875
+200668,PG,1992-09-02,11.71875
+200669,PG,1992-09-03,11.65625
+200670,PG,1992-09-04,11.59375
+200671,PG,1992-09-08,11.625
+200672,PG,1992-09-09,11.78125
+200673,PG,1992-09-10,12.125
+200674,PG,1992-09-11,12.25
+200675,PG,1992-09-14,12.4375
+200676,PG,1992-09-15,12.15625
+200677,PG,1992-09-16,12.125
+200678,PG,1992-09-17,12.21875
+200679,PG,1992-09-18,12.1875
+200680,PG,1992-09-21,12.09375
+200681,PG,1992-09-22,11.9375
+200682,PG,1992-09-23,12.21875
+200683,PG,1992-09-24,12.25
+200684,PG,1992-09-25,12.09375
+200685,PG,1992-09-28,12.1875
+200686,PG,1992-09-29,12.21875
+200687,PG,1992-09-30,12.34375
+200688,PG,1992-10-01,12.34375
+200689,PG,1992-10-02,12.1875
+200690,PG,1992-10-05,12.34375
+200691,PG,1992-10-06,12.40625
+200692,PG,1992-10-07,12.25
+200693,PG,1992-10-08,12.46875
+200694,PG,1992-10-09,12.3125
+200695,PG,1992-10-12,12.40625
+200696,PG,1992-10-13,12.625
+200697,PG,1992-10-14,12.71875
+200698,PG,1992-10-15,12.6875
+200699,PG,1992-10-16,12.75
+200700,PG,1992-10-19,12.90625
+200701,PG,1992-10-20,12.78125
+200702,PG,1992-10-21,12.84375
+200703,PG,1992-10-22,12.96875
+200704,PG,1992-10-23,12.75
+200705,PG,1992-10-26,13.375
+200706,PG,1992-10-27,13.25
+200707,PG,1992-10-28,13.125
+200708,PG,1992-10-29,13.15625
+200709,PG,1992-10-30,13.21875
+200710,PG,1992-11-02,13.25
+200711,PG,1992-11-03,13.28125
+200712,PG,1992-11-04,13.03125
+200713,PG,1992-11-05,13.3125
+200714,PG,1992-11-06,13.3125
+200715,PG,1992-11-09,13.15625
+200716,PG,1992-11-10,13.1875
+200717,PG,1992-11-11,13.625
+200718,PG,1992-11-12,13.625
+200719,PG,1992-11-13,13.4375
+200720,PG,1992-11-16,13.53125
+200721,PG,1992-11-17,13.375
+200722,PG,1992-11-18,13.5
+200723,PG,1992-11-19,13.65625
+200724,PG,1992-11-20,13.5625
+200725,PG,1992-11-23,13.46875
+200726,PG,1992-11-24,13.65625
+200727,PG,1992-11-25,13.625
+200728,PG,1992-11-27,13.59375
+200729,PG,1992-11-30,13.5625
+200730,PG,1992-12-01,13.4375
+200731,PG,1992-12-02,13.34375
+200732,PG,1992-12-03,13.40625
+200733,PG,1992-12-04,13.3125
+200734,PG,1992-12-07,13.40625
+200735,PG,1992-12-08,13.25
+200736,PG,1992-12-09,13.375
+200737,PG,1992-12-10,13.28125
+200738,PG,1992-12-11,13.09375
+200739,PG,1992-12-14,13.0625
+200740,PG,1992-12-15,13.03125
+200741,PG,1992-12-16,13.03125
+200742,PG,1992-12-17,13.1875
+200743,PG,1992-12-18,13.5625
+200744,PG,1992-12-21,13.5625
+200745,PG,1992-12-22,13.6875
+200746,PG,1992-12-23,13.78125
+200747,PG,1992-12-24,13.90625
+200748,PG,1992-12-28,13.71875
+200749,PG,1992-12-29,13.5
+200750,PG,1992-12-30,13.5625
+200751,PG,1992-12-31,13.40625
+200752,PG,1993-01-04,13.3125
+200753,PG,1993-01-05,13.25
+200754,PG,1993-01-06,13.0
+200755,PG,1993-01-07,12.8125
+200756,PG,1993-01-08,12.4375
+200757,PG,1993-01-11,12.3125
+200758,PG,1993-01-12,12.34375
+200759,PG,1993-01-13,12.5
+200760,PG,1993-01-14,12.625
+200761,PG,1993-01-15,12.75
+200762,PG,1993-01-18,12.59375
+200763,PG,1993-01-19,12.4375
+200764,PG,1993-01-20,12.375
+200765,PG,1993-01-21,12.375
+200766,PG,1993-01-22,12.5625
+200767,PG,1993-01-25,12.8125
+200768,PG,1993-01-26,12.5
+200769,PG,1993-01-27,12.40625
+200770,PG,1993-01-28,12.4375
+200771,PG,1993-01-29,12.4375
+200772,PG,1993-02-01,12.5625
+200773,PG,1993-02-02,12.5
+200774,PG,1993-02-03,12.65625
+200775,PG,1993-02-04,12.71875
+200776,PG,1993-02-05,12.84375
+200777,PG,1993-02-08,13.0625
+200778,PG,1993-02-09,12.9375
+200779,PG,1993-02-10,12.9375
+200780,PG,1993-02-11,13.0625
+200781,PG,1993-02-12,12.71875
+200782,PG,1993-02-16,12.53125
+200783,PG,1993-02-17,12.5
+200784,PG,1993-02-18,12.375
+200785,PG,1993-02-19,12.34375
+200786,PG,1993-02-22,12.46875
+200787,PG,1993-02-23,12.6875
+200788,PG,1993-02-24,12.6875
+200789,PG,1993-02-25,12.71875
+200790,PG,1993-02-26,13.0
+200791,PG,1993-03-01,13.1875
+200792,PG,1993-03-02,13.28125
+200793,PG,1993-03-03,13.3125
+200794,PG,1993-03-04,13.4375
+200795,PG,1993-03-05,13.40625
+200796,PG,1993-03-08,13.59375
+200797,PG,1993-03-09,13.375
+200798,PG,1993-03-10,13.375
+200799,PG,1993-03-11,13.3125
+200800,PG,1993-03-12,13.34375
+200801,PG,1993-03-15,13.25
+200802,PG,1993-03-16,13.25
+200803,PG,1993-03-17,13.125
+200804,PG,1993-03-18,13.125
+200805,PG,1993-03-19,13.0625
+200806,PG,1993-03-22,12.9375
+200807,PG,1993-03-23,12.75
+200808,PG,1993-03-24,12.59375
+200809,PG,1993-03-25,12.53125
+200810,PG,1993-03-26,12.34375
+200811,PG,1993-03-29,12.375
+200812,PG,1993-03-30,12.4375
+200813,PG,1993-03-31,12.46875
+200814,PG,1993-04-01,12.46875
+200815,PG,1993-04-02,12.15625
+200816,PG,1993-04-05,11.84375
+200817,PG,1993-04-06,11.6875
+200818,PG,1993-04-07,11.65625
+200819,PG,1993-04-08,11.6875
+200820,PG,1993-04-12,11.8125
+200821,PG,1993-04-13,12.03125
+200822,PG,1993-04-14,12.0625
+200823,PG,1993-04-15,12.28125
+200824,PG,1993-04-16,12.15625
+200825,PG,1993-04-19,11.96875
+200826,PG,1993-04-20,11.875
+200827,PG,1993-04-21,11.8125
+200828,PG,1993-04-22,11.8125
+200829,PG,1993-04-23,11.84375
+200830,PG,1993-04-26,12.0
+200831,PG,1993-04-27,12.21875
+200832,PG,1993-04-28,12.03125
+200833,PG,1993-04-29,12.0625
+200834,PG,1993-04-30,12.28125
+200835,PG,1993-05-03,12.25
+200836,PG,1993-05-04,12.3125
+200837,PG,1993-05-05,12.28125
+200838,PG,1993-05-06,12.0
+200839,PG,1993-05-07,12.28125
+200840,PG,1993-05-10,12.25
+200841,PG,1993-05-11,12.375
+200842,PG,1993-05-12,12.4375
+200843,PG,1993-05-13,12.21875
+200844,PG,1993-05-14,12.3125
+200845,PG,1993-05-17,12.3125
+200846,PG,1993-05-18,12.28125
+200847,PG,1993-05-19,12.5625
+200848,PG,1993-05-20,12.65625
+200849,PG,1993-05-21,12.5625
+200850,PG,1993-05-24,12.46875
+200851,PG,1993-05-25,12.4375
+200852,PG,1993-05-26,12.46875
+200853,PG,1993-05-27,12.25
+200854,PG,1993-05-28,12.28125
+200855,PG,1993-06-01,12.34375
+200856,PG,1993-06-02,12.375
+200857,PG,1993-06-03,12.21875
+200858,PG,1993-06-04,12.0625
+200859,PG,1993-06-07,12.03125
+200860,PG,1993-06-08,11.9375
+200861,PG,1993-06-09,11.90625
+200862,PG,1993-06-10,11.96875
+200863,PG,1993-06-11,11.9375
+200864,PG,1993-06-14,12.0625
+200865,PG,1993-06-15,12.0625
+200866,PG,1993-06-16,12.1875
+200867,PG,1993-06-17,12.25
+200868,PG,1993-06-18,12.25
+200869,PG,1993-06-21,12.34375
+200870,PG,1993-06-22,12.375
+200871,PG,1993-06-23,12.3125
+200872,PG,1993-06-24,12.5625
+200873,PG,1993-06-25,12.5
+200874,PG,1993-06-28,12.71875
+200875,PG,1993-06-29,12.90625
+200876,PG,1993-06-30,13.0
+200877,PG,1993-07-01,12.9375
+200878,PG,1993-07-02,12.875
+200879,PG,1993-07-06,12.75
+200880,PG,1993-07-07,12.96875
+200881,PG,1993-07-08,13.09375
+200882,PG,1993-07-09,13.0625
+200883,PG,1993-07-12,13.25
+200884,PG,1993-07-13,12.875
+200885,PG,1993-07-14,13.125
+200886,PG,1993-07-15,12.90625
+200887,PG,1993-07-16,12.625
+200888,PG,1993-07-19,12.4375
+200889,PG,1993-07-20,12.5625
+200890,PG,1993-07-21,12.4375
+200891,PG,1993-07-22,12.21875
+200892,PG,1993-07-23,12.15625
+200893,PG,1993-07-26,12.09375
+200894,PG,1993-07-27,12.40625
+200895,PG,1993-07-28,12.28125
+200896,PG,1993-07-29,12.34375
+200897,PG,1993-07-30,12.1875
+200898,PG,1993-08-02,12.15625
+200899,PG,1993-08-03,12.09375
+200900,PG,1993-08-04,11.96875
+200901,PG,1993-08-05,11.84375
+200902,PG,1993-08-06,11.84375
+200903,PG,1993-08-09,11.84375
+200904,PG,1993-08-10,11.5625
+200905,PG,1993-08-11,11.59375
+200906,PG,1993-08-12,11.5
+200907,PG,1993-08-13,11.375
+200908,PG,1993-08-16,11.5625
+200909,PG,1993-08-17,11.8125
+200910,PG,1993-08-18,12.28125
+200911,PG,1993-08-19,12.25
+200912,PG,1993-08-20,12.28125
+200913,PG,1993-08-23,12.0
+200914,PG,1993-08-24,12.125
+200915,PG,1993-08-25,12.15625
+200916,PG,1993-08-26,11.96875
+200917,PG,1993-08-27,11.9375
+200918,PG,1993-08-30,11.9375
+200919,PG,1993-08-31,12.09375
+200920,PG,1993-09-01,12.25
+200921,PG,1993-09-02,12.15625
+200922,PG,1993-09-03,12.25
+200923,PG,1993-09-07,12.15625
+200924,PG,1993-09-08,12.3125
+200925,PG,1993-09-09,12.03125
+200926,PG,1993-09-10,12.0
+200927,PG,1993-09-13,11.96875
+200928,PG,1993-09-14,11.9375
+200929,PG,1993-09-15,11.9375
+200930,PG,1993-09-16,12.03125
+200931,PG,1993-09-17,12.0
+200932,PG,1993-09-20,11.84375
+200933,PG,1993-09-21,11.75
+200934,PG,1993-09-22,11.5
+200935,PG,1993-09-23,11.59375
+200936,PG,1993-09-24,11.8125
+200937,PG,1993-09-27,12.0
+200938,PG,1993-09-28,11.84375
+200939,PG,1993-09-29,11.78125
+200940,PG,1993-09-30,11.875
+200941,PG,1993-10-01,11.8125
+200942,PG,1993-10-04,11.9375
+200943,PG,1993-10-05,12.34375
+200944,PG,1993-10-06,12.40625
+200945,PG,1993-10-07,12.4375
+200946,PG,1993-10-08,12.375
+200947,PG,1993-10-11,12.4375
+200948,PG,1993-10-12,12.59375
+200949,PG,1993-10-13,12.5
+200950,PG,1993-10-14,13.0625
+200951,PG,1993-10-15,13.25
+200952,PG,1993-10-18,13.15625
+200953,PG,1993-10-19,12.9375
+200954,PG,1993-10-20,13.1875
+200955,PG,1993-10-21,13.0625
+200956,PG,1993-10-22,12.78125
+200957,PG,1993-10-25,13.0
+200958,PG,1993-10-26,13.03125
+200959,PG,1993-10-27,13.25
+200960,PG,1993-10-28,13.625
+200961,PG,1993-10-29,13.5625
+200962,PG,1993-11-01,13.4375
+200963,PG,1993-11-02,13.34375
+200964,PG,1993-11-03,13.0625
+200965,PG,1993-11-04,12.96875
+200966,PG,1993-11-05,13.34375
+200967,PG,1993-11-08,13.59375
+200968,PG,1993-11-09,13.65625
+200969,PG,1993-11-10,14.0625
+200970,PG,1993-11-11,13.90625
+200971,PG,1993-11-12,14.0625
+200972,PG,1993-11-15,14.0625
+200973,PG,1993-11-16,14.25
+200974,PG,1993-11-17,13.84375
+200975,PG,1993-11-18,13.78125
+200976,PG,1993-11-19,13.9375
+200977,PG,1993-11-22,13.96875
+200978,PG,1993-11-23,13.8125
+200979,PG,1993-11-24,13.84375
+200980,PG,1993-11-26,13.90625
+200981,PG,1993-11-29,14.375
+200982,PG,1993-11-30,14.1875
+200983,PG,1993-12-01,14.15625
+200984,PG,1993-12-02,14.15625
+200985,PG,1993-12-03,14.25
+200986,PG,1993-12-06,14.25
+200987,PG,1993-12-07,14.46875
+200988,PG,1993-12-08,14.40625
+200989,PG,1993-12-09,14.28125
+200990,PG,1993-12-10,14.125
+200991,PG,1993-12-13,14.25
+200992,PG,1993-12-14,14.21875
+200993,PG,1993-12-15,13.9375
+200994,PG,1993-12-16,13.75
+200995,PG,1993-12-17,13.8125
+200996,PG,1993-12-20,13.875
+200997,PG,1993-12-21,14.0
+200998,PG,1993-12-22,14.25
+200999,PG,1993-12-23,14.28125
+201000,PG,1993-12-27,14.5625
+201001,PG,1993-12-28,14.65625
+201002,PG,1993-12-29,14.6875
+201003,PG,1993-12-30,14.4375
+201004,PG,1993-12-31,14.25
+201005,PG,1994-01-03,14.375
+201006,PG,1994-01-04,14.15625
+201007,PG,1994-01-05,14.03125
+201008,PG,1994-01-06,14.21875
+201009,PG,1994-01-07,14.1875
+201010,PG,1994-01-10,14.71875
+201011,PG,1994-01-11,14.625
+201012,PG,1994-01-12,14.625
+201013,PG,1994-01-13,14.25
+201014,PG,1994-01-14,14.46875
+201015,PG,1994-01-17,14.4375
+201016,PG,1994-01-18,14.4375
+201017,PG,1994-01-19,14.5625
+201018,PG,1994-01-20,14.8125
+201019,PG,1994-01-21,14.84375
+201020,PG,1994-01-24,14.5625
+201021,PG,1994-01-25,14.40625
+201022,PG,1994-01-26,14.65625
+201023,PG,1994-01-27,14.65625
+201024,PG,1994-01-28,14.9375
+201025,PG,1994-01-31,14.875
+201026,PG,1994-02-01,14.53125
+201027,PG,1994-02-02,14.6875
+201028,PG,1994-02-03,14.75
+201029,PG,1994-02-04,14.46875
+201030,PG,1994-02-07,14.5625
+201031,PG,1994-02-08,14.25
+201032,PG,1994-02-09,14.8125
+201033,PG,1994-02-10,14.34375
+201034,PG,1994-02-11,14.6875
+201035,PG,1994-02-14,14.625
+201036,PG,1994-02-15,14.71875
+201037,PG,1994-02-16,14.875
+201038,PG,1994-02-17,14.5625
+201039,PG,1994-02-18,14.34375
+201040,PG,1994-02-22,14.75
+201041,PG,1994-02-23,14.59375
+201042,PG,1994-02-24,14.25
+201043,PG,1994-02-25,14.21875
+201044,PG,1994-02-28,14.375
+201045,PG,1994-03-01,14.25
+201046,PG,1994-03-02,14.46875
+201047,PG,1994-03-03,14.21875
+201048,PG,1994-03-04,14.21875
+201049,PG,1994-03-07,14.28125
+201050,PG,1994-03-08,14.3125
+201051,PG,1994-03-09,14.25
+201052,PG,1994-03-10,14.09375
+201053,PG,1994-03-11,14.3125
+201054,PG,1994-03-14,14.1875
+201055,PG,1994-03-15,14.0
+201056,PG,1994-03-16,14.09375
+201057,PG,1994-03-17,13.96875
+201058,PG,1994-03-18,14.15625
+201059,PG,1994-03-21,14.0
+201060,PG,1994-03-22,14.0
+201061,PG,1994-03-23,13.75
+201062,PG,1994-03-24,13.4375
+201063,PG,1994-03-25,13.4375
+201064,PG,1994-03-28,13.5625
+201065,PG,1994-03-29,13.375
+201066,PG,1994-03-30,13.28125
+201067,PG,1994-03-31,13.375
+201068,PG,1994-04-04,13.125
+201069,PG,1994-04-05,13.625
+201070,PG,1994-04-06,13.40625
+201071,PG,1994-04-07,13.46875
+201072,PG,1994-04-08,13.5625
+201073,PG,1994-04-11,13.53125
+201074,PG,1994-04-12,13.46875
+201075,PG,1994-04-13,13.4375
+201076,PG,1994-04-14,13.71875
+201077,PG,1994-04-15,13.46875
+201078,PG,1994-04-18,13.3125
+201079,PG,1994-04-19,13.65625
+201080,PG,1994-04-20,13.9375
+201081,PG,1994-04-21,14.3125
+201082,PG,1994-04-22,14.21875
+201083,PG,1994-04-25,14.25
+201084,PG,1994-04-26,14.15625
+201085,PG,1994-04-28,14.09375
+201086,PG,1994-04-29,14.21875
+201087,PG,1994-05-02,14.125
+201088,PG,1994-05-03,14.125
+201089,PG,1994-05-04,13.84375
+201090,PG,1994-05-05,13.75
+201091,PG,1994-05-06,13.625
+201092,PG,1994-05-09,13.375
+201093,PG,1994-05-10,13.65625
+201094,PG,1994-05-11,13.3125
+201095,PG,1994-05-12,13.59375
+201096,PG,1994-05-13,13.59375
+201097,PG,1994-05-16,13.8125
+201098,PG,1994-05-17,14.21875
+201099,PG,1994-05-18,14.125
+201100,PG,1994-05-19,14.125
+201101,PG,1994-05-20,13.9375
+201102,PG,1994-05-23,13.75
+201103,PG,1994-05-24,13.8125
+201104,PG,1994-05-25,13.875
+201105,PG,1994-05-26,14.03125
+201106,PG,1994-05-27,14.09375
+201107,PG,1994-05-31,14.09375
+201108,PG,1994-06-01,13.84375
+201109,PG,1994-06-02,13.9375
+201110,PG,1994-06-03,14.21875
+201111,PG,1994-06-06,14.4375
+201112,PG,1994-06-07,14.625
+201113,PG,1994-06-08,14.375
+201114,PG,1994-06-09,14.21875
+201115,PG,1994-06-10,14.09375
+201116,PG,1994-06-13,14.03125
+201117,PG,1994-06-14,14.0
+201118,PG,1994-06-15,13.71875
+201119,PG,1994-06-16,13.84375
+201120,PG,1994-06-17,13.90625
+201121,PG,1994-06-20,13.84375
+201122,PG,1994-06-21,13.96875
+201123,PG,1994-06-22,13.9375
+201124,PG,1994-06-23,13.78125
+201125,PG,1994-06-24,13.75
+201126,PG,1994-06-27,13.75
+201127,PG,1994-06-28,13.75
+201128,PG,1994-06-29,13.65625
+201129,PG,1994-06-30,13.34375
+201130,PG,1994-07-01,13.53125
+201131,PG,1994-07-05,13.53125
+201132,PG,1994-07-06,13.625
+201133,PG,1994-07-07,13.65625
+201134,PG,1994-07-08,13.8125
+201135,PG,1994-07-11,13.75
+201136,PG,1994-07-12,13.59375
+201137,PG,1994-07-13,13.59375
+201138,PG,1994-07-14,13.65625
+201139,PG,1994-07-15,13.6875
+201140,PG,1994-07-18,13.59375
+201141,PG,1994-07-19,13.375
+201142,PG,1994-07-20,13.40625
+201143,PG,1994-07-21,13.4375
+201144,PG,1994-07-22,13.46875
+201145,PG,1994-07-25,13.53125
+201146,PG,1994-07-26,13.5
+201147,PG,1994-07-27,13.5
+201148,PG,1994-07-28,13.78125
+201149,PG,1994-07-29,13.9375
+201150,PG,1994-08-01,13.875
+201151,PG,1994-08-02,13.84375
+201152,PG,1994-08-03,13.75
+201153,PG,1994-08-04,13.5
+201154,PG,1994-08-05,13.4375
+201155,PG,1994-08-08,13.5
+201156,PG,1994-08-09,13.375
+201157,PG,1994-08-10,13.71875
+201158,PG,1994-08-11,13.78125
+201159,PG,1994-08-12,14.0
+201160,PG,1994-08-15,13.96875
+201161,PG,1994-08-16,14.0625
+201162,PG,1994-08-17,14.0625
+201163,PG,1994-08-18,14.0625
+201164,PG,1994-08-19,14.03125
+201165,PG,1994-08-22,14.1875
+201166,PG,1994-08-23,14.28125
+201167,PG,1994-08-24,14.375
+201168,PG,1994-08-25,14.46875
+201169,PG,1994-08-26,14.9375
+201170,PG,1994-08-29,14.90625
+201171,PG,1994-08-30,15.09375
+201172,PG,1994-08-31,15.21875
+201173,PG,1994-09-01,15.15625
+201174,PG,1994-09-02,15.03125
+201175,PG,1994-09-06,15.0
+201176,PG,1994-09-07,14.9375
+201177,PG,1994-09-08,14.84375
+201178,PG,1994-09-09,14.625
+201179,PG,1994-09-12,14.53125
+201180,PG,1994-09-13,14.625
+201181,PG,1994-09-14,14.5625
+201182,PG,1994-09-15,15.21875
+201183,PG,1994-09-16,15.0625
+201184,PG,1994-09-19,15.15625
+201185,PG,1994-09-20,14.9375
+201186,PG,1994-09-21,14.84375
+201187,PG,1994-09-22,14.90625
+201188,PG,1994-09-23,14.71875
+201189,PG,1994-09-26,14.90625
+201190,PG,1994-09-27,14.9375
+201191,PG,1994-09-28,14.875
+201192,PG,1994-09-29,14.84375
+201193,PG,1994-09-30,14.90625
+201194,PG,1994-10-03,14.84375
+201195,PG,1994-10-04,14.75
+201196,PG,1994-10-05,14.71875
+201197,PG,1994-10-06,14.96875
+201198,PG,1994-10-07,14.96875
+201199,PG,1994-10-10,14.96875
+201200,PG,1994-10-11,15.59375
+201201,PG,1994-10-12,15.375
+201202,PG,1994-10-13,15.59375
+201203,PG,1994-10-14,15.6875
+201204,PG,1994-10-17,15.78125
+201205,PG,1994-10-18,15.90625
+201206,PG,1994-10-19,16.125
+201207,PG,1994-10-20,15.65625
+201208,PG,1994-10-21,15.59375
+201209,PG,1994-10-24,15.375
+201210,PG,1994-10-25,15.53125
+201211,PG,1994-10-26,15.5625
+201212,PG,1994-10-27,15.6875
+201213,PG,1994-10-28,16.0625
+201214,PG,1994-10-31,15.71875
+201215,PG,1994-11-01,15.8125
+201216,PG,1994-11-02,15.71875
+201217,PG,1994-11-03,15.65625
+201218,PG,1994-11-04,15.4375
+201219,PG,1994-11-07,15.5625
+201220,PG,1994-11-08,15.75
+201221,PG,1994-11-09,15.59375
+201222,PG,1994-11-10,15.5625
+201223,PG,1994-11-11,15.5
+201224,PG,1994-11-14,15.875
+201225,PG,1994-11-15,15.59375
+201226,PG,1994-11-16,15.96875
+201227,PG,1994-11-17,15.84375
+201228,PG,1994-11-18,16.03125
+201229,PG,1994-11-21,15.8125
+201230,PG,1994-11-22,15.6875
+201231,PG,1994-11-23,15.5
+201232,PG,1994-11-25,15.625
+201233,PG,1994-11-28,15.75
+201234,PG,1994-11-29,15.75
+201235,PG,1994-11-30,15.625
+201236,PG,1994-12-01,15.34375
+201237,PG,1994-12-02,15.5625
+201238,PG,1994-12-05,15.375
+201239,PG,1994-12-06,15.34375
+201240,PG,1994-12-07,15.28125
+201241,PG,1994-12-08,15.21875
+201242,PG,1994-12-09,15.5
+201243,PG,1994-12-12,15.5
+201244,PG,1994-12-13,15.59375
+201245,PG,1994-12-14,15.6875
+201246,PG,1994-12-15,15.4375
+201247,PG,1994-12-16,15.5625
+201248,PG,1994-12-19,15.59375
+201249,PG,1994-12-20,15.40625
+201250,PG,1994-12-21,15.5625
+201251,PG,1994-12-22,15.59375
+201252,PG,1994-12-23,15.5625
+201253,PG,1994-12-27,15.78125
+201254,PG,1994-12-28,15.65625
+201255,PG,1994-12-29,15.625
+201256,PG,1994-12-30,15.5
+201257,PG,1995-01-03,15.59375
+201258,PG,1995-01-04,15.46875
+201259,PG,1995-01-05,15.25
+201260,PG,1995-01-06,15.28125
+201261,PG,1995-01-09,15.21875
+201262,PG,1995-01-10,15.40625
+201263,PG,1995-01-11,15.375
+201264,PG,1995-01-12,15.53125
+201265,PG,1995-01-13,15.625
+201266,PG,1995-01-16,15.75
+201267,PG,1995-01-17,15.8125
+201268,PG,1995-01-18,15.46875
+201269,PG,1995-01-19,15.40625
+201270,PG,1995-01-20,15.34375
+201271,PG,1995-01-23,15.5
+201272,PG,1995-01-24,15.46875
+201273,PG,1995-01-25,15.6875
+201274,PG,1995-01-26,15.75
+201275,PG,1995-01-27,16.1875
+201276,PG,1995-01-30,16.4375
+201277,PG,1995-01-31,16.28125
+201278,PG,1995-02-01,15.96875
+201279,PG,1995-02-02,16.09375
+201280,PG,1995-02-03,16.25
+201281,PG,1995-02-06,16.625
+201282,PG,1995-02-07,16.59375
+201283,PG,1995-02-08,16.40625
+201284,PG,1995-02-09,16.375
+201285,PG,1995-02-10,16.34375
+201286,PG,1995-02-13,16.46875
+201287,PG,1995-02-14,16.3125
+201288,PG,1995-02-15,16.3125
+201289,PG,1995-02-16,16.34375
+201290,PG,1995-02-17,16.4375
+201291,PG,1995-02-21,16.5625
+201292,PG,1995-02-22,16.4375
+201293,PG,1995-02-23,16.625
+201294,PG,1995-02-24,16.6875
+201295,PG,1995-02-27,16.59375
+201296,PG,1995-02-28,16.625
+201297,PG,1995-03-01,16.40625
+201298,PG,1995-03-02,16.53125
+201299,PG,1995-03-03,16.53125
+201300,PG,1995-03-06,16.625
+201301,PG,1995-03-07,16.34375
+201302,PG,1995-03-08,16.3125
+201303,PG,1995-03-09,16.5
+201304,PG,1995-03-10,16.8125
+201305,PG,1995-03-13,16.8125
+201306,PG,1995-03-14,17.15625
+201307,PG,1995-03-15,17.21875
+201308,PG,1995-03-16,17.125
+201309,PG,1995-03-17,17.34375
+201310,PG,1995-03-20,17.375
+201311,PG,1995-03-21,17.34375
+201312,PG,1995-03-22,17.34375
+201313,PG,1995-03-23,17.25
+201314,PG,1995-03-24,17.5
+201315,PG,1995-03-27,17.25
+201316,PG,1995-03-28,17.15625
+201317,PG,1995-03-29,16.875
+201318,PG,1995-03-30,16.78125
+201319,PG,1995-03-31,16.5625
+201320,PG,1995-04-03,16.5
+201321,PG,1995-04-04,16.90625
+201322,PG,1995-04-05,16.9375
+201323,PG,1995-04-06,17.15625
+201324,PG,1995-04-07,17.1875
+201325,PG,1995-04-10,17.1875
+201326,PG,1995-04-11,16.84375
+201327,PG,1995-04-12,16.96875
+201328,PG,1995-04-13,17.0
+201329,PG,1995-04-17,16.65625
+201330,PG,1995-04-18,16.96875
+201331,PG,1995-04-19,16.96875
+201332,PG,1995-04-20,17.15625
+201333,PG,1995-04-21,17.28125
+201334,PG,1995-04-24,17.5
+201335,PG,1995-04-25,17.0
+201336,PG,1995-04-26,17.125
+201337,PG,1995-04-27,17.0625
+201338,PG,1995-04-28,17.46875
+201339,PG,1995-05-01,17.34375
+201340,PG,1995-05-02,17.46875
+201341,PG,1995-05-03,17.75
+201342,PG,1995-05-04,17.78125
+201343,PG,1995-05-05,17.59375
+201344,PG,1995-05-08,17.90625
+201345,PG,1995-05-09,17.8125
+201346,PG,1995-05-10,17.75
+201347,PG,1995-05-11,17.6875
+201348,PG,1995-05-12,17.34375
+201349,PG,1995-05-15,17.34375
+201350,PG,1995-05-16,17.28125
+201351,PG,1995-05-17,17.25
+201352,PG,1995-05-18,17.0
+201353,PG,1995-05-19,17.0
+201354,PG,1995-05-22,17.1875
+201355,PG,1995-05-23,17.28125
+201356,PG,1995-05-24,17.25
+201357,PG,1995-05-25,17.5625
+201358,PG,1995-05-26,17.40625
+201359,PG,1995-05-30,17.40625
+201360,PG,1995-05-31,17.96875
+201361,PG,1995-06-01,17.75
+201362,PG,1995-06-02,17.5625
+201363,PG,1995-06-05,17.53125
+201364,PG,1995-06-06,17.6875
+201365,PG,1995-06-07,17.65625
+201366,PG,1995-06-08,17.6875
+201367,PG,1995-06-09,17.5625
+201368,PG,1995-06-12,17.75
+201369,PG,1995-06-13,17.875
+201370,PG,1995-06-14,17.96875
+201371,PG,1995-06-15,18.125
+201372,PG,1995-06-16,18.28125
+201373,PG,1995-06-19,18.5
+201374,PG,1995-06-20,18.3125
+201375,PG,1995-06-21,18.40625
+201376,PG,1995-06-22,18.3125
+201377,PG,1995-06-23,17.8125
+201378,PG,1995-06-26,17.9375
+201379,PG,1995-06-27,18.09375
+201380,PG,1995-06-28,18.15625
+201381,PG,1995-06-29,18.0625
+201382,PG,1995-06-30,17.96875
+201383,PG,1995-07-03,18.03125
+201384,PG,1995-07-05,17.84375
+201385,PG,1995-07-06,17.5
+201386,PG,1995-07-07,17.25
+201387,PG,1995-07-10,17.28125
+201388,PG,1995-07-11,17.46875
+201389,PG,1995-07-12,17.5
+201390,PG,1995-07-13,17.40625
+201391,PG,1995-07-14,17.375
+201392,PG,1995-07-17,17.375
+201393,PG,1995-07-18,17.375
+201394,PG,1995-07-19,17.1875
+201395,PG,1995-07-20,16.75
+201396,PG,1995-07-21,16.71875
+201397,PG,1995-07-24,16.8125
+201398,PG,1995-07-25,17.0
+201399,PG,1995-07-26,17.4375
+201400,PG,1995-07-27,17.53125
+201401,PG,1995-07-28,17.4375
+201402,PG,1995-07-31,17.21875
+201403,PG,1995-08-01,17.1875
+201404,PG,1995-08-02,17.375
+201405,PG,1995-08-03,17.09375
+201406,PG,1995-08-04,17.40625
+201407,PG,1995-08-07,17.34375
+201408,PG,1995-08-08,17.25
+201409,PG,1995-08-09,17.09375
+201410,PG,1995-08-10,17.15625
+201411,PG,1995-08-11,17.1875
+201412,PG,1995-08-14,17.21875
+201413,PG,1995-08-15,17.09375
+201414,PG,1995-08-16,16.8125
+201415,PG,1995-08-17,16.75
+201416,PG,1995-08-18,16.78125
+201417,PG,1995-08-21,16.75
+201418,PG,1995-08-22,16.8125
+201419,PG,1995-08-23,16.90625
+201420,PG,1995-08-24,17.0625
+201421,PG,1995-08-25,17.21875
+201422,PG,1995-08-28,17.3125
+201423,PG,1995-08-29,17.375
+201424,PG,1995-08-30,17.375
+201425,PG,1995-08-31,17.34375
+201426,PG,1995-09-01,17.34375
+201427,PG,1995-09-05,17.40625
+201428,PG,1995-09-06,17.40625
+201429,PG,1995-09-07,17.34375
+201430,PG,1995-09-08,17.40625
+201431,PG,1995-09-11,17.78125
+201432,PG,1995-09-12,17.90625
+201433,PG,1995-09-13,18.3125
+201434,PG,1995-09-14,18.65625
+201435,PG,1995-09-15,18.78125
+201436,PG,1995-09-18,18.7109375
+201437,PG,1995-09-19,18.875
+201438,PG,1995-09-20,18.8125
+201439,PG,1995-09-21,18.9375
+201440,PG,1995-09-22,19.15625
+201441,PG,1995-09-25,19.40625
+201442,PG,1995-09-26,19.53125
+201443,PG,1995-09-27,19.40625
+201444,PG,1995-09-28,19.25
+201445,PG,1995-09-29,19.25
+201446,PG,1995-10-02,19.3125
+201447,PG,1995-10-03,19.5625
+201448,PG,1995-10-04,19.75
+201449,PG,1995-10-05,19.75
+201450,PG,1995-10-06,20.03125
+201451,PG,1995-10-09,20.28125
+201452,PG,1995-10-10,20.125
+201453,PG,1995-10-11,20.0
+201454,PG,1995-10-12,20.15625
+201455,PG,1995-10-13,20.0625
+201456,PG,1995-10-16,19.84375
+201457,PG,1995-10-17,20.0
+201458,PG,1995-10-18,19.96875
+201459,PG,1995-10-19,20.3125
+201460,PG,1995-10-20,20.25
+201461,PG,1995-10-23,20.21875
+201462,PG,1995-10-24,20.9375
+201463,PG,1995-10-25,20.65625
+201464,PG,1995-10-26,20.46875
+201465,PG,1995-10-27,20.375
+201466,PG,1995-10-30,20.3125
+201467,PG,1995-10-31,20.25
+201468,PG,1995-11-01,20.59375
+201469,PG,1995-11-02,20.84375
+201470,PG,1995-11-03,20.8125
+201471,PG,1995-11-06,20.5
+201472,PG,1995-11-07,20.25
+201473,PG,1995-11-08,20.625
+201474,PG,1995-11-09,20.84375
+201475,PG,1995-11-10,20.75
+201476,PG,1995-11-13,21.09375
+201477,PG,1995-11-14,20.84375
+201478,PG,1995-11-15,21.71875
+201479,PG,1995-11-16,21.96875
+201480,PG,1995-11-17,22.25
+201481,PG,1995-11-20,21.9375
+201482,PG,1995-11-21,21.625
+201483,PG,1995-11-22,21.3125
+201484,PG,1995-11-24,21.625
+201485,PG,1995-11-27,21.9375
+201486,PG,1995-11-28,21.3125
+201487,PG,1995-11-29,21.5
+201488,PG,1995-11-30,21.625
+201489,PG,1995-12-01,21.1875
+201490,PG,1995-12-04,21.125
+201491,PG,1995-12-05,21.6875
+201492,PG,1995-12-06,22.0
+201493,PG,1995-12-07,22.0
+201494,PG,1995-12-08,21.78125
+201495,PG,1995-12-11,21.65625
+201496,PG,1995-12-12,21.5
+201497,PG,1995-12-13,21.625
+201498,PG,1995-12-14,21.53125
+201499,PG,1995-12-15,21.5
+201500,PG,1995-12-18,20.96875
+201501,PG,1995-12-19,21.03125
+201502,PG,1995-12-20,20.65625
+201503,PG,1995-12-21,20.59375
+201504,PG,1995-12-22,20.75
+201505,PG,1995-12-26,20.875
+201506,PG,1995-12-27,20.78125
+201507,PG,1995-12-28,20.8125
+201508,PG,1995-12-29,20.75
+201509,PG,1996-01-02,20.78125
+201510,PG,1996-01-03,21.40625
+201511,PG,1996-01-04,21.75
+201512,PG,1996-01-05,21.84375
+201513,PG,1996-01-08,21.9375
+201514,PG,1996-01-09,21.90625
+201515,PG,1996-01-10,21.625
+201516,PG,1996-01-11,21.28125
+201517,PG,1996-01-12,21.34375
+201518,PG,1996-01-15,21.40625
+201519,PG,1996-01-16,22.1875
+201520,PG,1996-01-17,21.5625
+201521,PG,1996-01-18,21.53125
+201522,PG,1996-01-19,21.71875
+201523,PG,1996-01-22,21.59375
+201524,PG,1996-01-23,21.53125
+201525,PG,1996-01-24,22.0625
+201526,PG,1996-01-25,21.4375
+201527,PG,1996-01-26,21.75
+201528,PG,1996-01-29,21.34375
+201529,PG,1996-01-30,21.21875
+201530,PG,1996-01-31,21.0
+201531,PG,1996-02-01,20.96875
+201532,PG,1996-02-02,20.84375
+201533,PG,1996-02-05,20.9375
+201534,PG,1996-02-06,20.6875
+201535,PG,1996-02-07,20.9375
+201536,PG,1996-02-08,21.5
+201537,PG,1996-02-09,21.9375
+201538,PG,1996-02-12,21.65625
+201539,PG,1996-02-13,21.90625
+201540,PG,1996-02-14,21.4375
+201541,PG,1996-02-15,21.5625
+201542,PG,1996-02-16,21.53125
+201543,PG,1996-02-20,21.09375
+201544,PG,1996-02-21,20.90625
+201545,PG,1996-02-22,20.71875
+201546,PG,1996-02-23,20.84375
+201547,PG,1996-02-26,20.875
+201548,PG,1996-02-27,20.75
+201549,PG,1996-02-28,20.53125
+201550,PG,1996-02-29,20.5
+201551,PG,1996-03-01,21.15625
+201552,PG,1996-03-04,21.40625
+201553,PG,1996-03-05,21.875
+201554,PG,1996-03-06,21.625
+201555,PG,1996-03-07,21.875
+201556,PG,1996-03-08,21.3125
+201557,PG,1996-03-11,21.5
+201558,PG,1996-03-12,21.40625
+201559,PG,1996-03-13,21.125
+201560,PG,1996-03-14,21.03125
+201561,PG,1996-03-15,20.78125
+201562,PG,1996-03-18,21.34375
+201563,PG,1996-03-19,21.3125
+201564,PG,1996-03-20,21.75
+201565,PG,1996-03-21,21.78125
+201566,PG,1996-03-22,21.96875
+201567,PG,1996-03-25,21.6875
+201568,PG,1996-03-26,21.84375
+201569,PG,1996-03-27,21.4375
+201570,PG,1996-03-28,21.4375
+201571,PG,1996-03-29,21.1875
+201572,PG,1996-04-01,21.59375
+201573,PG,1996-04-02,21.5625
+201574,PG,1996-04-03,21.6875
+201575,PG,1996-04-04,21.78125
+201576,PG,1996-04-08,21.15625
+201577,PG,1996-04-09,20.75
+201578,PG,1996-04-10,20.25
+201579,PG,1996-04-11,20.53125
+201580,PG,1996-04-12,20.8125
+201581,PG,1996-04-15,21.0625
+201582,PG,1996-04-16,21.34375
+201583,PG,1996-04-17,21.0
+201584,PG,1996-04-18,21.125
+201585,PG,1996-04-19,20.9375
+201586,PG,1996-04-22,21.28125
+201587,PG,1996-04-23,21.25
+201588,PG,1996-04-24,21.125
+201589,PG,1996-04-25,21.375
+201590,PG,1996-04-26,21.21875
+201591,PG,1996-04-29,21.0625
+201592,PG,1996-04-30,21.125
+201593,PG,1996-05-01,21.1875
+201594,PG,1996-05-02,20.78125
+201595,PG,1996-05-03,20.75
+201596,PG,1996-05-06,20.8125
+201597,PG,1996-05-07,20.65625
+201598,PG,1996-05-08,21.0625
+201599,PG,1996-05-09,21.390625
+201600,PG,1996-05-10,21.5625
+201601,PG,1996-05-13,21.75
+201602,PG,1996-05-14,21.6875
+201603,PG,1996-05-15,21.71875
+201604,PG,1996-05-16,21.9375
+201605,PG,1996-05-17,21.90625
+201606,PG,1996-05-20,21.90625
+201607,PG,1996-05-21,22.125
+201608,PG,1996-05-22,22.46875
+201609,PG,1996-05-23,22.375
+201610,PG,1996-05-24,22.59375
+201611,PG,1996-05-28,22.3125
+201612,PG,1996-05-29,22.0
+201613,PG,1996-05-30,22.21875
+201614,PG,1996-05-31,21.96875
+201615,PG,1996-06-03,21.9375
+201616,PG,1996-06-04,22.15625
+201617,PG,1996-06-05,22.5625
+201618,PG,1996-06-06,22.6875
+201619,PG,1996-06-07,22.65625
+201620,PG,1996-06-10,22.71875
+201621,PG,1996-06-11,22.46875
+201622,PG,1996-06-12,22.34375
+201623,PG,1996-06-13,22.3125
+201624,PG,1996-06-14,22.28125
+201625,PG,1996-06-17,22.15625
+201626,PG,1996-06-18,21.9375
+201627,PG,1996-06-19,22.46875
+201628,PG,1996-06-20,22.5625
+201629,PG,1996-06-21,22.6875
+201630,PG,1996-06-24,22.875
+201631,PG,1996-06-25,23.375
+201632,PG,1996-06-26,23.375
+201633,PG,1996-06-27,22.8125
+201634,PG,1996-06-28,22.65625
+201635,PG,1996-07-01,22.65625
+201636,PG,1996-07-02,22.28125
+201637,PG,1996-07-03,22.3125
+201638,PG,1996-07-05,21.9375
+201639,PG,1996-07-08,21.875
+201640,PG,1996-07-09,22.0625
+201641,PG,1996-07-10,22.125
+201642,PG,1996-07-11,21.84375
+201643,PG,1996-07-12,21.5625
+201644,PG,1996-07-15,21.03125
+201645,PG,1996-07-16,21.125
+201646,PG,1996-07-17,21.09375
+201647,PG,1996-07-18,21.4375
+201648,PG,1996-07-19,21.375
+201649,PG,1996-07-22,21.53125
+201650,PG,1996-07-23,21.53125
+201651,PG,1996-07-24,21.375
+201652,PG,1996-07-25,21.34375
+201653,PG,1996-07-26,21.71875
+201654,PG,1996-07-29,21.75
+201655,PG,1996-07-30,22.0625
+201656,PG,1996-07-31,22.3125
+201657,PG,1996-08-01,22.40625
+201658,PG,1996-08-02,22.6875
+201659,PG,1996-08-05,22.8125
+201660,PG,1996-08-06,22.75
+201661,PG,1996-08-07,22.6875
+201662,PG,1996-08-08,21.96875
+201663,PG,1996-08-09,21.9375
+201664,PG,1996-08-12,22.1875
+201665,PG,1996-08-13,22.1875
+201666,PG,1996-08-14,22.375
+201667,PG,1996-08-15,22.25
+201668,PG,1996-08-16,22.5625
+201669,PG,1996-08-19,22.625
+201670,PG,1996-08-20,22.4375
+201671,PG,1996-08-21,22.28125
+201672,PG,1996-08-22,22.65625
+201673,PG,1996-08-23,22.625
+201674,PG,1996-08-26,22.375
+201675,PG,1996-08-27,22.65625
+201676,PG,1996-08-28,22.96875
+201677,PG,1996-08-29,22.4375
+201678,PG,1996-08-30,22.21875
+201679,PG,1996-09-03,22.25
+201680,PG,1996-09-04,22.125
+201681,PG,1996-09-05,21.96875
+201682,PG,1996-09-06,22.125
+201683,PG,1996-09-09,22.375
+201684,PG,1996-09-10,22.6875
+201685,PG,1996-09-11,22.6875
+201686,PG,1996-09-12,22.71875
+201687,PG,1996-09-13,23.09375
+201688,PG,1996-09-16,23.25
+201689,PG,1996-09-17,23.15625
+201690,PG,1996-09-18,23.09375
+201691,PG,1996-09-19,22.78125
+201692,PG,1996-09-20,23.3125
+201693,PG,1996-09-23,23.4375
+201694,PG,1996-09-24,23.78125
+201695,PG,1996-09-25,23.96875
+201696,PG,1996-09-26,24.09375
+201697,PG,1996-09-27,24.1875
+201698,PG,1996-09-30,24.375
+201699,PG,1996-10-01,24.4375
+201700,PG,1996-10-02,24.3125
+201701,PG,1996-10-03,24.53125
+201702,PG,1996-10-04,24.96875
+201703,PG,1996-10-07,24.71875
+201704,PG,1996-10-08,24.34375
+201705,PG,1996-10-09,24.125
+201706,PG,1996-10-10,23.84375
+201707,PG,1996-10-11,23.65625
+201708,PG,1996-10-14,23.875
+201709,PG,1996-10-15,24.3125
+201710,PG,1996-10-16,24.0
+201711,PG,1996-10-17,24.375
+201712,PG,1996-10-18,24.78125
+201713,PG,1996-10-21,24.1875
+201714,PG,1996-10-22,24.28125
+201715,PG,1996-10-23,24.0625
+201716,PG,1996-10-24,23.5
+201717,PG,1996-10-25,23.5
+201718,PG,1996-10-28,23.8125
+201719,PG,1996-10-29,24.46875
+201720,PG,1996-10-30,24.4375
+201721,PG,1996-10-31,24.75
+201722,PG,1996-11-01,24.75
+201723,PG,1996-11-04,25.09375
+201724,PG,1996-11-05,25.5
+201725,PG,1996-11-06,26.28125
+201726,PG,1996-11-07,26.15625
+201727,PG,1996-11-08,26.34375
+201728,PG,1996-11-11,25.96875
+201729,PG,1996-11-12,26.15625
+201730,PG,1996-11-13,26.4375
+201731,PG,1996-11-14,26.59375
+201732,PG,1996-11-15,26.78125
+201733,PG,1996-11-18,26.90625
+201734,PG,1996-11-19,26.96875
+201735,PG,1996-11-20,27.28125
+201736,PG,1996-11-21,27.25
+201737,PG,1996-11-22,27.3125
+201738,PG,1996-11-25,27.71875
+201739,PG,1996-11-26,27.34375
+201740,PG,1996-11-27,27.25
+201741,PG,1996-11-29,27.1875
+201742,PG,1996-12-02,27.15625
+201743,PG,1996-12-03,26.1875
+201744,PG,1996-12-04,26.09375
+201745,PG,1996-12-05,25.8125
+201746,PG,1996-12-06,25.90625
+201747,PG,1996-12-09,26.65625
+201748,PG,1996-12-10,26.53125
+201749,PG,1996-12-11,26.59375
+201750,PG,1996-12-12,26.15625
+201751,PG,1996-12-13,26.28125
+201752,PG,1996-12-16,26.3125
+201753,PG,1996-12-17,26.28125
+201754,PG,1996-12-18,26.03125
+201755,PG,1996-12-19,26.265625
+201756,PG,1996-12-20,27.03125
+201757,PG,1996-12-23,27.09375
+201758,PG,1996-12-24,27.28125
+201759,PG,1996-12-26,27.25
+201760,PG,1996-12-27,27.5
+201761,PG,1996-12-30,27.34375
+201762,PG,1996-12-31,26.90625
+201763,PG,1997-01-02,26.65625
+201764,PG,1997-01-03,27.09375
+201765,PG,1997-01-06,27.28125
+201766,PG,1997-01-07,27.78125
+201767,PG,1997-01-08,27.28125
+201768,PG,1997-01-09,27.4375
+201769,PG,1997-01-10,27.3125
+201770,PG,1997-01-13,27.0625
+201771,PG,1997-01-14,27.5625
+201772,PG,1997-01-15,27.3125
+201773,PG,1997-01-16,27.90625
+201774,PG,1997-01-17,28.25
+201775,PG,1997-01-20,28.15625
+201776,PG,1997-01-21,28.0
+201777,PG,1997-01-22,28.0
+201778,PG,1997-01-23,27.65625
+201779,PG,1997-01-24,27.25
+201780,PG,1997-01-27,26.9375
+201781,PG,1997-01-28,27.625
+201782,PG,1997-01-29,27.80859375
+201783,PG,1997-01-30,28.84375
+201784,PG,1997-01-31,28.90625
+201785,PG,1997-02-03,29.0
+201786,PG,1997-02-04,29.40625
+201787,PG,1997-02-05,29.21875
+201788,PG,1997-02-06,29.90625
+201789,PG,1997-02-07,30.5625
+201790,PG,1997-02-10,30.65625
+201791,PG,1997-02-11,30.96875
+201792,PG,1997-02-12,31.53125
+201793,PG,1997-02-13,31.71875
+201794,PG,1997-02-14,31.21875
+201795,PG,1997-02-18,32.375
+201796,PG,1997-02-19,31.78125
+201797,PG,1997-02-20,31.3125
+201798,PG,1997-02-21,31.0625
+201799,PG,1997-02-24,31.21875
+201800,PG,1997-02-25,30.8125
+201801,PG,1997-02-26,30.4375
+201802,PG,1997-02-27,30.15625
+201803,PG,1997-02-28,30.03125
+201804,PG,1997-03-03,30.09375
+201805,PG,1997-03-04,29.71875
+201806,PG,1997-03-05,30.09375
+201807,PG,1997-03-06,29.75
+201808,PG,1997-03-07,30.125
+201809,PG,1997-03-10,31.1875
+201810,PG,1997-03-11,31.625
+201811,PG,1997-03-12,31.25
+201812,PG,1997-03-13,30.28125
+201813,PG,1997-03-14,31.4375
+201814,PG,1997-03-17,31.375
+201815,PG,1997-03-18,31.0625
+201816,PG,1997-03-19,30.5625
+201817,PG,1997-03-20,30.09375
+201818,PG,1997-03-21,30.4375
+201819,PG,1997-03-24,30.84375
+201820,PG,1997-03-25,30.0625
+201821,PG,1997-03-26,30.25
+201822,PG,1997-03-27,29.40625
+201823,PG,1997-03-31,28.6875
+201824,PG,1997-04-01,29.3125
+201825,PG,1997-04-02,28.8125
+201826,PG,1997-04-03,28.75
+201827,PG,1997-04-04,29.75
+201828,PG,1997-04-07,29.3125
+201829,PG,1997-04-08,28.9375
+201830,PG,1997-04-09,29.9375
+201831,PG,1997-04-10,29.90625
+201832,PG,1997-04-11,29.09375
+201833,PG,1997-04-14,29.90625
+201834,PG,1997-04-15,30.46875
+201835,PG,1997-04-16,30.96875
+201836,PG,1997-04-17,30.375
+201837,PG,1997-04-18,30.75
+201838,PG,1997-04-21,30.75
+201839,PG,1997-04-22,32.15625
+201840,PG,1997-04-23,31.375
+201841,PG,1997-04-24,30.75
+201842,PG,1997-04-25,30.375
+201843,PG,1997-04-28,31.15625
+201844,PG,1997-04-29,31.9375
+201845,PG,1997-04-30,31.4375
+201846,PG,1997-05-01,31.40625
+201847,PG,1997-05-02,31.875
+201848,PG,1997-05-05,32.5
+201849,PG,1997-05-06,33.0625
+201850,PG,1997-05-07,32.625
+201851,PG,1997-05-08,32.5
+201852,PG,1997-05-09,33.0
+201853,PG,1997-05-12,33.4375
+201854,PG,1997-05-13,33.125
+201855,PG,1997-05-14,32.59375
+201856,PG,1997-05-15,33.40625
+201857,PG,1997-05-16,32.65625
+201858,PG,1997-05-19,32.96875
+201859,PG,1997-05-20,33.375
+201860,PG,1997-05-21,33.65625
+201861,PG,1997-05-22,34.15625
+201862,PG,1997-05-23,34.5
+201863,PG,1997-05-27,34.53125
+201864,PG,1997-05-28,34.375
+201865,PG,1997-05-29,34.125
+201866,PG,1997-05-30,34.46875
+201867,PG,1997-06-02,33.40625
+201868,PG,1997-06-03,33.5625
+201869,PG,1997-06-04,33.3125
+201870,PG,1997-06-05,33.3125
+201871,PG,1997-06-06,34.0625
+201872,PG,1997-06-09,34.75
+201873,PG,1997-06-10,34.84375
+201874,PG,1997-06-11,34.90625
+201875,PG,1997-06-12,35.84375
+201876,PG,1997-06-13,35.71875
+201877,PG,1997-06-16,35.375
+201878,PG,1997-06-17,34.90625
+201879,PG,1997-06-18,34.6875
+201880,PG,1997-06-19,35.53125
+201881,PG,1997-06-20,35.03125
+201882,PG,1997-06-23,34.21875
+201883,PG,1997-06-24,34.40625
+201884,PG,1997-06-25,34.03125
+201885,PG,1997-06-26,34.125
+201886,PG,1997-06-27,34.828125
+201887,PG,1997-06-30,35.3125
+201888,PG,1997-07-01,34.90625
+201889,PG,1997-07-02,35.40625
+201890,PG,1997-07-03,36.0
+201891,PG,1997-07-07,36.03125
+201892,PG,1997-07-08,37.34375
+201893,PG,1997-07-09,37.296875
+201894,PG,1997-07-10,37.34375
+201895,PG,1997-07-11,37.21875
+201896,PG,1997-07-14,37.078125
+201897,PG,1997-07-15,38.140625
+201898,PG,1997-07-16,38.375
+201899,PG,1997-07-17,38.265625
+201900,PG,1997-07-18,37.1875
+201901,PG,1997-07-21,37.375
+201902,PG,1997-07-22,37.96875
+201903,PG,1997-07-23,38.0
+201904,PG,1997-07-24,38.375
+201905,PG,1997-07-25,38.328125
+201906,PG,1997-07-28,37.8125
+201907,PG,1997-07-29,37.59375
+201908,PG,1997-07-30,38.28125
+201909,PG,1997-07-31,38.03125
+201910,PG,1997-08-01,37.84375
+201911,PG,1997-08-04,37.3125
+201912,PG,1997-08-05,37.0
+201913,PG,1997-08-06,37.1875
+201914,PG,1997-08-07,36.65625
+201915,PG,1997-08-08,35.96875
+201916,PG,1997-08-11,36.640625
+201917,PG,1997-08-12,35.609375
+201918,PG,1997-08-13,35.4375
+201919,PG,1997-08-14,36.109375
+201920,PG,1997-08-15,34.140625
+201921,PG,1997-08-18,33.78125
+201922,PG,1997-08-19,34.71875
+201923,PG,1997-08-20,35.25
+201924,PG,1997-08-21,34.46875
+201925,PG,1997-08-22,34.625
+201926,PG,1997-08-25,34.0625
+201927,PG,1997-08-26,34.25
+201928,PG,1997-08-27,34.0625
+201929,PG,1997-08-28,33.71875
+201930,PG,1997-08-29,33.28125
+201931,PG,1997-09-02,34.5
+201932,PG,1997-09-03,34.28125
+201933,PG,1997-09-04,34.109375
+201934,PG,1997-09-05,33.25
+201935,PG,1997-09-08,33.40625
+201936,PG,1997-09-09,33.453125
+201937,PG,1997-09-10,32.359375
+201938,PG,1997-09-11,32.875
+201939,PG,1997-09-12,33.375
+201940,PG,1997-09-15,33.84375
+201941,PG,1997-09-16,35.71875
+201942,PG,1997-09-17,35.75
+201943,PG,1997-09-18,35.5625
+201944,PG,1997-09-19,35.6875
+201945,PG,1997-09-22,35.5
+201946,PG,1997-09-23,35.25
+201947,PG,1997-09-24,34.46875
+201948,PG,1997-09-25,34.25
+201949,PG,1997-09-26,34.6875
+201950,PG,1997-09-29,35.125
+201951,PG,1997-09-30,34.53125
+201952,PG,1997-10-01,35.34375
+201953,PG,1997-10-02,35.65625
+201954,PG,1997-10-03,35.625
+201955,PG,1997-10-06,36.0
+201956,PG,1997-10-07,36.9375
+201957,PG,1997-10-08,36.40625
+201958,PG,1997-10-09,36.28125
+201959,PG,1997-10-10,36.3125
+201960,PG,1997-10-13,36.375
+201961,PG,1997-10-14,36.03125
+201962,PG,1997-10-15,35.96875
+201963,PG,1997-10-16,35.40625
+201964,PG,1997-10-17,35.21875
+201965,PG,1997-10-20,35.90625
+201966,PG,1997-10-21,36.5
+201967,PG,1997-10-22,36.09375
+201968,PG,1997-10-23,35.375
+201969,PG,1997-10-24,35.34375
+201970,PG,1997-10-27,32.84375
+201971,PG,1997-10-28,35.0625
+201972,PG,1997-10-29,34.0625
+201973,PG,1997-10-30,33.6875
+201974,PG,1997-10-31,34.0
+201975,PG,1997-11-03,35.46875
+201976,PG,1997-11-04,35.875
+201977,PG,1997-11-05,36.125
+201978,PG,1997-11-06,35.8125
+201979,PG,1997-11-07,35.46875
+201980,PG,1997-11-10,35.46875
+201981,PG,1997-11-11,36.15625
+201982,PG,1997-11-12,35.84375
+201983,PG,1997-11-13,36.59375
+201984,PG,1997-11-14,37.4375
+201985,PG,1997-11-17,37.0
+201986,PG,1997-11-18,36.625
+201987,PG,1997-11-19,37.28125
+201988,PG,1997-11-20,38.03125
+201989,PG,1997-11-21,38.375
+201990,PG,1997-11-24,38.28125
+201991,PG,1997-11-25,38.875
+201992,PG,1997-11-26,37.84375
+201993,PG,1997-11-28,38.09375
+201994,PG,1997-12-01,38.96875
+201995,PG,1997-12-02,39.53125
+201996,PG,1997-12-03,39.8125
+201997,PG,1997-12-04,39.625
+201998,PG,1997-12-05,40.3125
+201999,PG,1997-12-08,40.09375
+202000,PG,1997-12-09,39.96875
+202001,PG,1997-12-10,39.8125
+202002,PG,1997-12-11,40.0
+202003,PG,1997-12-12,40.3125
+202004,PG,1997-12-15,40.375
+202005,PG,1997-12-16,41.6875
+202006,PG,1997-12-17,40.65625
+202007,PG,1997-12-18,39.6875
+202008,PG,1997-12-19,39.9375
+202009,PG,1997-12-22,39.9375
+202010,PG,1997-12-23,38.875
+202011,PG,1997-12-24,39.03125
+202012,PG,1997-12-26,38.8125
+202013,PG,1997-12-29,39.90625
+202014,PG,1997-12-30,40.375
+202015,PG,1997-12-31,39.90625
+202016,PG,1998-01-02,40.46875
+202017,PG,1998-01-05,41.28125
+202018,PG,1998-01-06,41.15625
+202019,PG,1998-01-07,40.71875
+202020,PG,1998-01-08,40.25
+202021,PG,1998-01-09,39.4375
+202022,PG,1998-01-12,41.15625
+202023,PG,1998-01-13,40.5625
+202024,PG,1998-01-14,40.28125
+202025,PG,1998-01-15,39.96875
+202026,PG,1998-01-16,39.65625
+202027,PG,1998-01-20,40.375
+202028,PG,1998-01-21,40.5
+202029,PG,1998-01-22,39.9375
+202030,PG,1998-01-23,39.1875
+202031,PG,1998-01-26,39.25
+202032,PG,1998-01-27,40.4375
+202033,PG,1998-01-28,39.625
+202034,PG,1998-01-29,39.0
+202035,PG,1998-01-30,39.1875
+202036,PG,1998-02-02,39.75
+202037,PG,1998-02-03,40.65625
+202038,PG,1998-02-04,40.1875
+202039,PG,1998-02-05,39.8125
+202040,PG,1998-02-06,41.0
+202041,PG,1998-02-09,40.75
+202042,PG,1998-02-10,41.40625
+202043,PG,1998-02-11,41.875
+202044,PG,1998-02-12,41.96875
+202045,PG,1998-02-13,42.34375
+202046,PG,1998-02-17,41.625
+202047,PG,1998-02-18,42.1875
+202048,PG,1998-02-19,41.25
+202049,PG,1998-02-20,41.6875
+202050,PG,1998-02-23,41.84375
+202051,PG,1998-02-24,41.46875
+202052,PG,1998-02-25,41.71875
+202053,PG,1998-02-26,41.75
+202054,PG,1998-02-27,42.4375
+202055,PG,1998-03-02,41.25
+202056,PG,1998-03-03,41.125
+202057,PG,1998-03-04,41.0625
+202058,PG,1998-03-05,40.34375
+202059,PG,1998-03-06,41.8125
+202060,PG,1998-03-09,42.625
+202061,PG,1998-03-10,43.03125
+202062,PG,1998-03-11,43.28125
+202063,PG,1998-03-12,42.09375
+202064,PG,1998-03-13,41.21875
+202065,PG,1998-03-16,41.09375
+202066,PG,1998-03-17,41.75
+202067,PG,1998-03-18,42.34375
+202068,PG,1998-03-19,42.625
+202069,PG,1998-03-20,42.65625
+202070,PG,1998-03-23,43.15625
+202071,PG,1998-03-24,43.1875
+202072,PG,1998-03-25,42.65625
+202073,PG,1998-03-26,43.0
+202074,PG,1998-03-27,42.0625
+202075,PG,1998-03-30,42.6875
+202076,PG,1998-03-31,42.1875
+202077,PG,1998-04-01,43.78125
+202078,PG,1998-04-02,44.78125
+202079,PG,1998-04-03,44.0625
+202080,PG,1998-04-06,43.46875
+202081,PG,1998-04-07,43.5
+202082,PG,1998-04-08,43.15625
+202083,PG,1998-04-09,43.125
+202084,PG,1998-04-13,42.5
+202085,PG,1998-04-14,41.96875
+202086,PG,1998-04-15,41.5
+202087,PG,1998-04-16,41.4375
+202088,PG,1998-04-17,42.5625
+202089,PG,1998-04-20,42.0
+202090,PG,1998-04-21,41.6875
+202091,PG,1998-04-22,42.0
+202092,PG,1998-04-23,43.0
+202093,PG,1998-04-24,42.75
+202094,PG,1998-04-27,41.71875
+202095,PG,1998-04-28,40.375
+202096,PG,1998-04-29,40.75
+202097,PG,1998-04-30,41.09375
+202098,PG,1998-05-01,41.71875
+202099,PG,1998-05-04,42.09375
+202100,PG,1998-05-05,41.84375
+202101,PG,1998-05-06,41.125
+202102,PG,1998-05-07,40.40625
+202103,PG,1998-05-08,40.5
+202104,PG,1998-05-11,40.46875
+202105,PG,1998-05-12,40.65625
+202106,PG,1998-05-13,41.4375
+202107,PG,1998-05-14,41.5625
+202108,PG,1998-05-15,40.96875
+202109,PG,1998-05-18,42.25
+202110,PG,1998-05-19,41.8125
+202111,PG,1998-05-20,42.5
+202112,PG,1998-05-21,41.9375
+202113,PG,1998-05-22,41.9375
+202114,PG,1998-05-26,41.0625
+202115,PG,1998-05-27,41.40625
+202116,PG,1998-05-28,42.03125
+202117,PG,1998-05-29,41.9375
+202118,PG,1998-06-01,42.75
+202119,PG,1998-06-02,42.84375
+202120,PG,1998-06-03,42.90625
+202121,PG,1998-06-04,43.21875
+202122,PG,1998-06-05,43.9375
+202123,PG,1998-06-08,43.9375
+202124,PG,1998-06-09,44.125
+202125,PG,1998-06-10,43.40625
+202126,PG,1998-06-11,42.28125
+202127,PG,1998-06-12,42.625
+202128,PG,1998-06-15,42.40625
+202129,PG,1998-06-16,43.6875
+202130,PG,1998-06-17,44.59375
+202131,PG,1998-06-18,44.9375
+202132,PG,1998-06-19,44.1875
+202133,PG,1998-06-22,43.34375
+202134,PG,1998-06-23,44.125
+202135,PG,1998-06-24,45.4375
+202136,PG,1998-06-25,45.15625
+202137,PG,1998-06-26,45.1875
+202138,PG,1998-06-29,46.09375
+202139,PG,1998-06-30,45.53125
+202140,PG,1998-07-01,46.15625
+202141,PG,1998-07-02,46.28125
+202142,PG,1998-07-06,47.0
+202143,PG,1998-07-07,46.125
+202144,PG,1998-07-08,45.96875
+202145,PG,1998-07-09,45.1875
+202146,PG,1998-07-10,46.21875
+202147,PG,1998-07-13,45.59375
+202148,PG,1998-07-14,46.6875
+202149,PG,1998-07-15,45.65625
+202150,PG,1998-07-16,46.1875
+202151,PG,1998-07-17,45.25
+202152,PG,1998-07-20,45.0
+202153,PG,1998-07-21,44.125
+202154,PG,1998-07-22,43.5625
+202155,PG,1998-07-23,43.15625
+202156,PG,1998-07-24,43.875
+202157,PG,1998-07-27,44.71875
+202158,PG,1998-07-28,44.5
+202159,PG,1998-07-29,44.0625
+202160,PG,1998-07-30,41.8125
+202161,PG,1998-07-31,39.6875
+202162,PG,1998-08-03,38.125
+202163,PG,1998-08-04,38.875
+202164,PG,1998-08-05,40.78125
+202165,PG,1998-08-06,39.46875
+202166,PG,1998-08-07,39.40625
+202167,PG,1998-08-10,39.90625
+202168,PG,1998-08-11,39.5625
+202169,PG,1998-08-12,39.8125
+202170,PG,1998-08-13,39.21875
+202171,PG,1998-08-14,39.25
+202172,PG,1998-08-17,40.15625
+202173,PG,1998-08-18,40.5
+202174,PG,1998-08-19,40.125
+202175,PG,1998-08-20,39.21875
+202176,PG,1998-08-21,39.5
+202177,PG,1998-08-24,40.40625
+202178,PG,1998-08-25,41.40625
+202179,PG,1998-08-26,41.4375
+202180,PG,1998-08-27,40.28125
+202181,PG,1998-08-28,40.90625
+202182,PG,1998-08-31,38.25
+202183,PG,1998-09-01,40.0
+202184,PG,1998-09-02,39.40625
+202185,PG,1998-09-03,38.40625
+202186,PG,1998-09-04,37.8125
+202187,PG,1998-09-08,39.8125
+202188,PG,1998-09-09,35.9375
+202189,PG,1998-09-10,34.5
+202190,PG,1998-09-11,33.6875
+202191,PG,1998-09-14,34.5625
+202192,PG,1998-09-15,34.84375
+202193,PG,1998-09-16,35.0
+202194,PG,1998-09-17,33.40625
+202195,PG,1998-09-18,34.46875
+202196,PG,1998-09-21,35.0
+202197,PG,1998-09-22,35.71875
+202198,PG,1998-09-23,37.46875
+202199,PG,1998-09-24,36.25
+202200,PG,1998-09-25,35.25
+202201,PG,1998-09-28,36.8125
+202202,PG,1998-09-29,36.21875
+202203,PG,1998-09-30,35.5625
+202204,PG,1998-10-01,35.5625
+202205,PG,1998-10-02,37.46875
+202206,PG,1998-10-05,37.09375
+202207,PG,1998-10-06,37.125
+202208,PG,1998-10-07,38.6875
+202209,PG,1998-10-08,39.3125
+202210,PG,1998-10-09,38.6875
+202211,PG,1998-10-12,38.6875
+202212,PG,1998-10-13,39.40625
+202213,PG,1998-10-14,40.0
+202214,PG,1998-10-15,41.46875
+202215,PG,1998-10-16,41.875
+202216,PG,1998-10-19,41.03125
+202217,PG,1998-10-20,41.09375
+202218,PG,1998-10-21,41.90625
+202219,PG,1998-10-22,43.4375
+202220,PG,1998-10-23,43.71875
+202221,PG,1998-10-26,43.8125
+202222,PG,1998-10-27,42.8125
+202223,PG,1998-10-28,42.1875
+202224,PG,1998-10-29,43.5
+202225,PG,1998-10-30,44.34375
+202226,PG,1998-11-02,44.90625
+202227,PG,1998-11-03,44.8125
+202228,PG,1998-11-04,43.5625
+202229,PG,1998-11-05,44.65625
+202230,PG,1998-11-06,45.0
+202231,PG,1998-11-09,44.28125
+202232,PG,1998-11-10,45.5
+202233,PG,1998-11-11,45.15625
+202234,PG,1998-11-12,45.25
+202235,PG,1998-11-13,44.78125
+202236,PG,1998-11-16,45.75
+202237,PG,1998-11-17,44.71875
+202238,PG,1998-11-18,44.5
+202239,PG,1998-11-19,45.0
+202240,PG,1998-11-20,45.71875
+202241,PG,1998-11-23,46.78125
+202242,PG,1998-11-24,45.96875
+202243,PG,1998-11-25,45.21875
+202244,PG,1998-11-27,44.65625
+202245,PG,1998-11-30,43.8125
+202246,PG,1998-12-01,43.96875
+202247,PG,1998-12-02,44.9375
+202248,PG,1998-12-03,44.25
+202249,PG,1998-12-04,46.0
+202250,PG,1998-12-07,45.1875
+202251,PG,1998-12-08,43.375
+202252,PG,1998-12-09,42.0625
+202253,PG,1998-12-10,41.875
+202254,PG,1998-12-11,42.53125
+202255,PG,1998-12-14,43.3125
+202256,PG,1998-12-15,44.75
+202257,PG,1998-12-16,43.9375
+202258,PG,1998-12-17,43.6875
+202259,PG,1998-12-18,43.65625
+202260,PG,1998-12-21,43.625
+202261,PG,1998-12-22,45.0
+202262,PG,1998-12-23,46.75
+202263,PG,1998-12-24,46.875
+202264,PG,1998-12-28,46.5625
+202265,PG,1998-12-29,46.75
+202266,PG,1998-12-30,46.125
+202267,PG,1998-12-31,45.65625
+202268,PG,1999-01-04,45.0
+202269,PG,1999-01-05,45.78125
+202270,PG,1999-01-06,46.3125
+202271,PG,1999-01-07,45.4375
+202272,PG,1999-01-08,44.59375
+202273,PG,1999-01-11,43.625
+202274,PG,1999-01-12,44.21875
+202275,PG,1999-01-13,44.0
+202276,PG,1999-01-14,42.59375
+202277,PG,1999-01-15,43.3125
+202278,PG,1999-01-19,43.21875
+202279,PG,1999-01-20,42.375
+202280,PG,1999-01-21,43.25
+202281,PG,1999-01-22,42.65625
+202282,PG,1999-01-25,41.8125
+202283,PG,1999-01-26,42.78125
+202284,PG,1999-01-27,43.15625
+202285,PG,1999-01-28,43.90625
+202286,PG,1999-01-29,45.4375
+202287,PG,1999-02-01,45.3125
+202288,PG,1999-02-02,44.25
+202289,PG,1999-02-03,44.4375
+202290,PG,1999-02-04,43.90625
+202291,PG,1999-02-05,42.4375
+202292,PG,1999-02-08,43.15625
+202293,PG,1999-02-09,43.125
+202294,PG,1999-02-10,44.0
+202295,PG,1999-02-11,44.21875
+202296,PG,1999-02-12,43.75
+202297,PG,1999-02-16,44.84375
+202298,PG,1999-02-17,45.15625
+202299,PG,1999-02-18,45.8125
+202300,PG,1999-02-19,45.90625
+202301,PG,1999-02-22,46.5
+202302,PG,1999-02-23,45.375
+202303,PG,1999-02-24,44.78125
+202304,PG,1999-02-25,44.90625
+202305,PG,1999-02-26,44.75
+202306,PG,1999-03-01,44.25
+202307,PG,1999-03-02,45.09375
+202308,PG,1999-03-03,45.65625
+202309,PG,1999-03-04,46.0
+202310,PG,1999-03-05,47.0
+202311,PG,1999-03-08,46.5
+202312,PG,1999-03-09,46.1875
+202313,PG,1999-03-10,46.09375
+202314,PG,1999-03-11,46.0625
+202315,PG,1999-03-12,45.15625
+202316,PG,1999-03-15,45.84375
+202317,PG,1999-03-16,45.96875
+202318,PG,1999-03-17,45.78125
+202319,PG,1999-03-18,46.375
+202320,PG,1999-03-19,46.8125
+202321,PG,1999-03-22,47.75
+202322,PG,1999-03-23,46.84375
+202323,PG,1999-03-24,47.6875
+202324,PG,1999-03-25,50.25
+202325,PG,1999-03-26,49.625
+202326,PG,1999-03-29,50.5625
+202327,PG,1999-03-30,50.09375
+202328,PG,1999-03-31,48.96875
+202329,PG,1999-04-01,49.21875
+202330,PG,1999-04-05,50.4375
+202331,PG,1999-04-06,50.3125
+202332,PG,1999-04-07,50.375
+202333,PG,1999-04-08,50.375
+202334,PG,1999-04-09,50.71875
+202335,PG,1999-04-12,51.46875
+202336,PG,1999-04-13,51.4375
+202337,PG,1999-04-14,49.5625
+202338,PG,1999-04-15,48.25
+202339,PG,1999-04-16,49.09375
+202340,PG,1999-04-19,47.3125
+202341,PG,1999-04-20,47.90625
+202342,PG,1999-04-21,49.46875
+202343,PG,1999-04-22,47.0625
+202344,PG,1999-04-23,45.25
+202345,PG,1999-04-26,47.40625
+202346,PG,1999-04-27,46.78125
+202347,PG,1999-04-28,46.1875
+202348,PG,1999-04-29,46.75
+202349,PG,1999-04-30,46.90625
+202350,PG,1999-05-03,47.125
+202351,PG,1999-05-04,45.875
+202352,PG,1999-05-05,45.59375
+202353,PG,1999-05-06,46.0625
+202354,PG,1999-05-07,45.46875
+202355,PG,1999-05-10,45.125
+202356,PG,1999-05-11,45.8125
+202357,PG,1999-05-12,46.46875
+202358,PG,1999-05-13,46.0
+202359,PG,1999-05-14,46.15625
+202360,PG,1999-05-17,47.0625
+202361,PG,1999-05-18,46.9375
+202362,PG,1999-05-19,47.5
+202363,PG,1999-05-20,48.34375
+202364,PG,1999-05-21,48.625
+202365,PG,1999-05-24,46.96875
+202366,PG,1999-05-25,47.28125
+202367,PG,1999-05-26,47.875
+202368,PG,1999-05-27,47.0
+202369,PG,1999-05-28,46.6875
+202370,PG,1999-06-01,47.8125
+202371,PG,1999-06-02,47.125
+202372,PG,1999-06-03,46.75
+202373,PG,1999-06-04,48.3125
+202374,PG,1999-06-07,48.78125
+202375,PG,1999-06-08,47.40625
+202376,PG,1999-06-09,46.125
+202377,PG,1999-06-10,44.625
+202378,PG,1999-06-11,43.125
+202379,PG,1999-06-14,42.15625
+202380,PG,1999-06-15,43.25
+202381,PG,1999-06-16,43.03125
+202382,PG,1999-06-17,44.125
+202383,PG,1999-06-18,43.953125
+202384,PG,1999-06-21,43.46875
+202385,PG,1999-06-22,43.3125
+202386,PG,1999-06-23,43.46875
+202387,PG,1999-06-24,42.71875
+202388,PG,1999-06-25,42.65625
+202389,PG,1999-06-28,42.625
+202390,PG,1999-06-29,43.0625
+202391,PG,1999-06-30,44.0625
+202392,PG,1999-07-01,43.03125
+202393,PG,1999-07-02,42.4375
+202394,PG,1999-07-06,42.71875
+202395,PG,1999-07-07,43.125
+202396,PG,1999-07-08,42.6875
+202397,PG,1999-07-09,43.375
+202398,PG,1999-07-12,43.5
+202399,PG,1999-07-13,44.46875
+202400,PG,1999-07-14,45.4375
+202401,PG,1999-07-15,45.6875
+202402,PG,1999-07-16,45.0
+202403,PG,1999-07-19,44.875
+202404,PG,1999-07-20,45.3125
+202405,PG,1999-07-21,45.0
+202406,PG,1999-07-22,44.875
+202407,PG,1999-07-23,44.125
+202408,PG,1999-07-26,43.65625
+202409,PG,1999-07-27,44.0625
+202410,PG,1999-07-28,43.0625
+202411,PG,1999-07-29,44.0625
+202412,PG,1999-07-30,45.28125
+202413,PG,1999-08-02,45.0625
+202414,PG,1999-08-03,46.84375
+202415,PG,1999-08-04,46.40625
+202416,PG,1999-08-05,46.96875
+202417,PG,1999-08-06,46.5625
+202418,PG,1999-08-09,45.71875
+202419,PG,1999-08-10,46.875
+202420,PG,1999-08-11,46.625
+202421,PG,1999-08-12,46.03125
+202422,PG,1999-08-13,46.5
+202423,PG,1999-08-16,46.9375
+202424,PG,1999-08-17,47.6875
+202425,PG,1999-08-18,47.375
+202426,PG,1999-08-19,47.125
+202427,PG,1999-08-20,48.625
+202428,PG,1999-08-23,49.125
+202429,PG,1999-08-24,50.125
+202430,PG,1999-08-25,51.3125
+202431,PG,1999-08-26,50.125
+202432,PG,1999-08-27,49.0
+202433,PG,1999-08-30,49.25
+202434,PG,1999-08-31,49.625
+202435,PG,1999-09-01,49.75
+202436,PG,1999-09-02,50.0625
+202437,PG,1999-09-03,50.46875
+202438,PG,1999-09-07,51.4375
+202439,PG,1999-09-08,51.375
+202440,PG,1999-09-09,50.9375
+202441,PG,1999-09-10,51.5625
+202442,PG,1999-09-13,50.84375
+202443,PG,1999-09-14,49.78125
+202444,PG,1999-09-15,49.25
+202445,PG,1999-09-16,50.0625
+202446,PG,1999-09-17,50.5625
+202447,PG,1999-09-20,50.46875
+202448,PG,1999-09-21,50.125
+202449,PG,1999-09-22,49.0
+202450,PG,1999-09-23,48.21875
+202451,PG,1999-09-24,48.65625
+202452,PG,1999-09-27,49.6875
+202453,PG,1999-09-28,49.46875
+202454,PG,1999-09-29,47.90625
+202455,PG,1999-09-30,46.875
+202456,PG,1999-10-01,46.71875
+202457,PG,1999-10-04,48.125
+202458,PG,1999-10-05,47.71875
+202459,PG,1999-10-06,48.53125
+202460,PG,1999-10-07,48.59375
+202461,PG,1999-10-08,49.03125
+202462,PG,1999-10-11,49.0
+202463,PG,1999-10-12,48.59375
+202464,PG,1999-10-13,47.5625
+202465,PG,1999-10-14,47.90625
+202466,PG,1999-10-15,46.65625
+202467,PG,1999-10-18,47.65625
+202468,PG,1999-10-19,49.21875
+202469,PG,1999-10-20,49.78125
+202470,PG,1999-10-21,50.4375
+202471,PG,1999-10-22,50.375
+202472,PG,1999-10-25,49.84375
+202473,PG,1999-10-26,49.09375
+202474,PG,1999-10-27,49.625
+202475,PG,1999-10-28,52.3125
+202476,PG,1999-10-29,52.4375
+202477,PG,1999-11-01,54.0
+202478,PG,1999-11-02,53.0
+202479,PG,1999-11-03,53.375
+202480,PG,1999-11-04,52.65625
+202481,PG,1999-11-05,52.9375
+202482,PG,1999-11-08,54.28125
+202483,PG,1999-11-09,53.75
+202484,PG,1999-11-10,53.6875
+202485,PG,1999-11-11,53.21875
+202486,PG,1999-11-12,53.5
+202487,PG,1999-11-15,53.28125
+202488,PG,1999-11-16,53.6875
+202489,PG,1999-11-17,54.5
+202490,PG,1999-11-18,54.78125
+202491,PG,1999-11-19,55.25
+202492,PG,1999-11-22,55.390625
+202493,PG,1999-11-23,56.15625
+202494,PG,1999-11-24,56.21875
+202495,PG,1999-11-26,56.5
+202496,PG,1999-11-29,55.75
+202497,PG,1999-11-30,54.0
+202498,PG,1999-12-01,56.125
+202499,PG,1999-12-02,56.25
+202500,PG,1999-12-03,56.875
+202501,PG,1999-12-06,56.625
+202502,PG,1999-12-07,54.96875
+202503,PG,1999-12-08,55.34375
+202504,PG,1999-12-09,54.9375
+202505,PG,1999-12-10,55.21875
+202506,PG,1999-12-13,55.1484375
+202507,PG,1999-12-14,55.78125
+202508,PG,1999-12-15,56.3125
+202509,PG,1999-12-16,54.9375
+202510,PG,1999-12-17,53.125
+202511,PG,1999-12-20,53.8125
+202512,PG,1999-12-21,52.25
+202513,PG,1999-12-22,54.5
+202514,PG,1999-12-23,54.75
+202515,PG,1999-12-27,55.59375
+202516,PG,1999-12-28,54.875
+202517,PG,1999-12-29,54.6875
+202518,PG,1999-12-30,54.8125
+202519,PG,1999-12-31,54.78125
+202520,PG,2000-01-03,53.59375
+202521,PG,2000-01-04,52.5625
+202522,PG,2000-01-05,51.5625
+202523,PG,2000-01-06,53.9375
+202524,PG,2000-01-07,58.25
+202525,PG,2000-01-10,57.96875
+202526,PG,2000-01-11,58.875
+202527,PG,2000-01-12,58.5
+202528,PG,2000-01-13,57.5
+202529,PG,2000-01-14,58.5
+202530,PG,2000-01-18,58.46875
+202531,PG,2000-01-19,57.6875
+202532,PG,2000-01-20,56.28125
+202533,PG,2000-01-21,51.34375
+202534,PG,2000-01-24,51.5625
+202535,PG,2000-01-25,48.75
+202536,PG,2000-01-26,50.3125
+202537,PG,2000-01-27,52.03125
+202538,PG,2000-01-28,50.15625
+202539,PG,2000-01-31,50.53125
+202540,PG,2000-02-01,49.75
+202541,PG,2000-02-02,49.3125
+202542,PG,2000-02-03,48.90625
+202543,PG,2000-02-04,47.375
+202544,PG,2000-02-07,46.625
+202545,PG,2000-02-08,47.875
+202546,PG,2000-02-09,47.0
+202547,PG,2000-02-10,45.71875
+202548,PG,2000-02-11,46.875
+202549,PG,2000-02-14,45.9375
+202550,PG,2000-02-15,47.875
+202551,PG,2000-02-16,47.0234375
+202552,PG,2000-02-17,47.09375
+202553,PG,2000-02-18,46.8203125
+202554,PG,2000-02-22,46.4375
+202555,PG,2000-02-23,45.3125
+202556,PG,2000-02-24,44.25
+202557,PG,2000-02-25,42.5625
+202558,PG,2000-02-28,44.1875
+202559,PG,2000-02-29,43.9375
+202560,PG,2000-03-01,44.125
+202561,PG,2000-03-02,43.65625
+202562,PG,2000-03-03,44.21875
+202563,PG,2000-03-06,43.71875
+202564,PG,2000-03-07,30.5
+202565,PG,2000-03-08,29.0
+202566,PG,2000-03-09,28.875
+202567,PG,2000-03-10,26.875
+202568,PG,2000-03-13,28.625
+202569,PG,2000-03-14,27.875
+202570,PG,2000-03-15,29.25
+202571,PG,2000-03-16,29.9375
+202572,PG,2000-03-17,28.8125
+202573,PG,2000-03-20,29.0625
+202574,PG,2000-03-21,28.5
+202575,PG,2000-03-22,28.5
+202576,PG,2000-03-23,28.09375
+202577,PG,2000-03-24,28.21875
+202578,PG,2000-03-27,27.625
+202579,PG,2000-03-28,28.5
+202580,PG,2000-03-29,29.34375
+202581,PG,2000-03-30,29.0
+202582,PG,2000-03-31,28.375
+202583,PG,2000-04-03,29.75
+202584,PG,2000-04-04,31.75
+202585,PG,2000-04-05,30.78125
+202586,PG,2000-04-06,31.375
+202587,PG,2000-04-07,31.71875
+202588,PG,2000-04-10,33.0
+202589,PG,2000-04-11,33.21875
+202590,PG,2000-04-12,34.65625
+202591,PG,2000-04-13,34.75
+202592,PG,2000-04-14,31.5
+202593,PG,2000-04-17,34.5
+202594,PG,2000-04-18,33.03125
+202595,PG,2000-04-19,33.03125
+202596,PG,2000-04-20,34.46875
+202597,PG,2000-04-24,35.25
+202598,PG,2000-04-25,32.125
+202599,PG,2000-04-26,30.375
+202600,PG,2000-04-27,30.4375
+202601,PG,2000-04-28,29.875
+202602,PG,2000-05-01,29.8515625
+202603,PG,2000-05-02,29.90625
+202604,PG,2000-05-03,30.3125
+202605,PG,2000-05-04,30.21875
+202606,PG,2000-05-05,30.4375
+202607,PG,2000-05-08,30.59375
+202608,PG,2000-05-09,31.375
+202609,PG,2000-05-10,32.09375
+202610,PG,2000-05-11,32.5
+202611,PG,2000-05-12,32.0625
+202612,PG,2000-05-15,32.4375
+202613,PG,2000-05-16,32.25
+202614,PG,2000-05-17,32.5
+202615,PG,2000-05-18,32.375
+202616,PG,2000-05-19,32.53125
+202617,PG,2000-05-22,32.4375
+202618,PG,2000-05-23,32.1875
+202619,PG,2000-05-24,32.9375
+202620,PG,2000-05-25,32.96875
+202621,PG,2000-05-26,33.125
+202622,PG,2000-05-30,33.0625
+202623,PG,2000-05-31,33.25
+202624,PG,2000-06-01,32.8125
+202625,PG,2000-06-02,32.0
+202626,PG,2000-06-05,31.65625
+202627,PG,2000-06-06,31.625
+202628,PG,2000-06-07,30.9375
+202629,PG,2000-06-08,28.75
+202630,PG,2000-06-09,28.5
+202631,PG,2000-06-12,28.1875
+202632,PG,2000-06-13,28.5
+202633,PG,2000-06-14,28.5
+202634,PG,2000-06-15,28.375
+202635,PG,2000-06-16,27.75
+202636,PG,2000-06-19,28.046875
+202637,PG,2000-06-20,27.625
+202638,PG,2000-06-21,27.28125
+202639,PG,2000-06-22,27.0625
+202640,PG,2000-06-23,27.46875
+202641,PG,2000-06-26,27.8125
+202642,PG,2000-06-27,27.8125
+202643,PG,2000-06-28,27.7734375
+202644,PG,2000-06-29,26.8125
+202645,PG,2000-06-30,28.375
+202646,PG,2000-07-03,27.9375
+202647,PG,2000-07-05,27.8125
+202648,PG,2000-07-06,27.625
+202649,PG,2000-07-07,27.4375
+202650,PG,2000-07-10,27.71875
+202651,PG,2000-07-11,27.5625
+202652,PG,2000-07-12,27.5625
+202653,PG,2000-07-13,27.28125
+202654,PG,2000-07-14,28.0
+202655,PG,2000-07-17,28.0625
+202656,PG,2000-07-18,29.125
+202657,PG,2000-07-19,29.5625
+202658,PG,2000-07-20,29.5
+202659,PG,2000-07-21,29.5625
+202660,PG,2000-07-24,29.5
+202661,PG,2000-07-25,30.3125
+202662,PG,2000-07-26,29.828125
+202663,PG,2000-07-27,29.78125
+202664,PG,2000-07-28,29.59375
+202665,PG,2000-07-31,28.5
+202666,PG,2000-08-01,29.375
+202667,PG,2000-08-02,29.09375
+202668,PG,2000-08-03,29.03125
+202669,PG,2000-08-04,28.6875
+202670,PG,2000-08-07,28.5625
+202671,PG,2000-08-08,28.25
+202672,PG,2000-08-09,28.15625
+202673,PG,2000-08-10,28.40625
+202674,PG,2000-08-11,29.125
+202675,PG,2000-08-14,29.625
+202676,PG,2000-08-15,31.375
+202677,PG,2000-08-16,31.375
+202678,PG,2000-08-17,31.125
+202679,PG,2000-08-18,31.5
+202680,PG,2000-08-21,31.59375
+202681,PG,2000-08-22,32.0625
+202682,PG,2000-08-23,32.15625
+202683,PG,2000-08-24,31.46875
+202684,PG,2000-08-25,31.375
+202685,PG,2000-08-28,31.375
+202686,PG,2000-08-29,31.25
+202687,PG,2000-08-30,31.03125
+202688,PG,2000-08-31,30.9140625
+202689,PG,2000-09-01,30.6875
+202690,PG,2000-09-05,31.25
+202691,PG,2000-09-06,31.71875
+202692,PG,2000-09-07,31.3125
+202693,PG,2000-09-08,31.71875
+202694,PG,2000-09-11,31.34375
+202695,PG,2000-09-12,31.53125
+202696,PG,2000-09-13,31.25
+202697,PG,2000-09-14,30.6484375
+202698,PG,2000-09-15,31.25
+202699,PG,2000-09-18,31.0625
+202700,PG,2000-09-19,30.75
+202701,PG,2000-09-20,30.90625
+202702,PG,2000-09-21,31.4375
+202703,PG,2000-09-22,31.9375
+202704,PG,2000-09-25,31.5625
+202705,PG,2000-09-26,30.875
+202706,PG,2000-09-27,30.875
+202707,PG,2000-09-28,33.46875
+202708,PG,2000-09-29,33.5
+202709,PG,2000-10-02,34.03125
+202710,PG,2000-10-03,34.40625
+202711,PG,2000-10-04,35.0625
+202712,PG,2000-10-05,36.5
+202713,PG,2000-10-06,36.96875
+202714,PG,2000-10-09,36.4375
+202715,PG,2000-10-10,36.21875
+202716,PG,2000-10-11,36.75
+202717,PG,2000-10-12,36.8125
+202718,PG,2000-10-13,36.3125
+202719,PG,2000-10-16,35.96875
+202720,PG,2000-10-17,36.65625
+202721,PG,2000-10-18,37.34375
+202722,PG,2000-10-19,36.5
+202723,PG,2000-10-20,36.4375
+202724,PG,2000-10-23,34.78125
+202725,PG,2000-10-24,36.8125
+202726,PG,2000-10-25,37.46875
+202727,PG,2000-10-26,37.46875
+202728,PG,2000-10-27,38.46875
+202729,PG,2000-10-30,38.4375
+202730,PG,2000-10-31,35.71875
+202731,PG,2000-11-01,34.5
+202732,PG,2000-11-02,33.96875
+202733,PG,2000-11-03,34.125
+202734,PG,2000-11-06,34.25
+202735,PG,2000-11-07,34.21875
+202736,PG,2000-11-08,34.71875
+202737,PG,2000-11-09,34.75
+202738,PG,2000-11-10,35.8125
+202739,PG,2000-11-13,36.125
+202740,PG,2000-11-14,36.21875
+202741,PG,2000-11-15,36.6875
+202742,PG,2000-11-16,37.03125
+202743,PG,2000-11-17,37.875
+202744,PG,2000-11-20,37.46875
+202745,PG,2000-11-21,37.03125
+202746,PG,2000-11-22,37.71875
+202747,PG,2000-11-24,36.8125
+202748,PG,2000-11-27,36.4375
+202749,PG,2000-11-28,36.84375
+202750,PG,2000-11-29,37.78125
+202751,PG,2000-11-30,37.4375
+202752,PG,2000-12-01,36.96875
+202753,PG,2000-12-04,37.6875
+202754,PG,2000-12-05,36.59375
+202755,PG,2000-12-06,36.0625
+202756,PG,2000-12-07,36.78125
+202757,PG,2000-12-08,35.625
+202758,PG,2000-12-11,34.53125
+202759,PG,2000-12-12,35.96875
+202760,PG,2000-12-13,36.21875
+202761,PG,2000-12-14,36.75
+202762,PG,2000-12-15,35.6875
+202763,PG,2000-12-18,36.3125
+202764,PG,2000-12-19,36.5625
+202765,PG,2000-12-20,36.28125
+202766,PG,2000-12-21,37.25
+202767,PG,2000-12-22,36.875
+202768,PG,2000-12-26,37.21875
+202769,PG,2000-12-27,38.25
+202770,PG,2000-12-28,38.625
+202771,PG,2000-12-29,39.21875
+202772,PG,2001-01-02,39.25
+202773,PG,2001-01-03,37.3125
+202774,PG,2001-01-04,36.15625
+202775,PG,2001-01-05,37.46875
+202776,PG,2001-01-08,38.28125
+202777,PG,2001-01-09,37.3125
+202778,PG,2001-01-10,36.90625
+202779,PG,2001-01-11,36.375
+202780,PG,2001-01-12,35.15625
+202781,PG,2001-01-16,35.96875
+202782,PG,2001-01-17,35.09375
+202783,PG,2001-01-18,35.40625
+202784,PG,2001-01-19,34.96875
+202785,PG,2001-01-22,34.5625
+202786,PG,2001-01-23,34.71875
+202787,PG,2001-01-24,34.96875
+202788,PG,2001-01-25,34.96875
+202789,PG,2001-01-26,34.625
+202790,PG,2001-01-29,33.42499923706055
+202791,PG,2001-01-30,35.54999923706055
+202792,PG,2001-01-31,35.91999816894531
+202793,PG,2001-02-01,36.97499847412109
+202794,PG,2001-02-02,36.880001068115234
+202795,PG,2001-02-05,37.17499923706055
+202796,PG,2001-02-06,37.060001373291016
+202797,PG,2001-02-07,37.595001220703125
+202798,PG,2001-02-08,37.45000076293945
+202799,PG,2001-02-09,37.494998931884766
+202800,PG,2001-02-12,37.54999923706055
+202801,PG,2001-02-13,37.275001525878906
+202802,PG,2001-02-14,36.845001220703125
+202803,PG,2001-02-15,36.93000030517578
+202804,PG,2001-02-16,37.41999816894531
+202805,PG,2001-02-20,37.85499954223633
+202806,PG,2001-02-21,38.400001525878906
+202807,PG,2001-02-22,38.04999923706055
+202808,PG,2001-02-23,37.51499938964844
+202809,PG,2001-02-26,35.55500030517578
+202810,PG,2001-02-27,35.349998474121094
+202811,PG,2001-02-28,35.25
+202812,PG,2001-03-01,34.32500076293945
+202813,PG,2001-03-02,34.82500076293945
+202814,PG,2001-03-05,35.08000183105469
+202815,PG,2001-03-06,34.525001525878906
+202816,PG,2001-03-07,34.2599983215332
+202817,PG,2001-03-08,35.5
+202818,PG,2001-03-09,34.56999969482422
+202819,PG,2001-03-12,34.125
+202820,PG,2001-03-13,34.06999969482422
+202821,PG,2001-03-14,33.29999923706055
+202822,PG,2001-03-15,32.470001220703125
+202823,PG,2001-03-16,32.349998474121094
+202824,PG,2001-03-19,32.95000076293945
+202825,PG,2001-03-20,32.95000076293945
+202826,PG,2001-03-21,31.600000381469727
+202827,PG,2001-03-22,31.375
+202828,PG,2001-03-23,30.100000381469727
+202829,PG,2001-03-26,30.209999084472656
+202830,PG,2001-03-27,31.09000015258789
+202831,PG,2001-03-28,31.03499984741211
+202832,PG,2001-03-29,30.625
+202833,PG,2001-03-30,31.299999237060547
+202834,PG,2001-04-02,30.799999237060547
+202835,PG,2001-04-03,30.549999237060547
+202836,PG,2001-04-04,30.434999465942383
+202837,PG,2001-04-05,30.774999618530277
+202838,PG,2001-04-06,30.84000015258789
+202839,PG,2001-04-09,30.170000076293945
+202840,PG,2001-04-10,29.350000381469727
+202841,PG,2001-04-11,29.489999771118164
+202842,PG,2001-04-12,29.399999618530277
+202843,PG,2001-04-16,29.575000762939453
+202844,PG,2001-04-17,28.700000762939453
+202845,PG,2001-04-18,28.71500015258789
+202846,PG,2001-04-19,29.479999542236328
+202847,PG,2001-04-20,29.0
+202848,PG,2001-04-23,29.024999618530277
+202849,PG,2001-04-24,28.31999969482422
+202850,PG,2001-04-25,28.780000686645508
+202851,PG,2001-04-26,29.149999618530277
+202852,PG,2001-04-27,29.915000915527344
+202853,PG,2001-04-30,30.024999618530277
+202854,PG,2001-05-01,32.09000015258789
+202855,PG,2001-05-02,32.07500076293945
+202856,PG,2001-05-03,32.1349983215332
+202857,PG,2001-05-04,32.1349983215332
+202858,PG,2001-05-07,32.32500076293945
+202859,PG,2001-05-08,32.25
+202860,PG,2001-05-09,33.095001220703125
+202861,PG,2001-05-10,32.91999816894531
+202862,PG,2001-05-11,32.75
+202863,PG,2001-05-14,33.025001525878906
+202864,PG,2001-05-15,32.9900016784668
+202865,PG,2001-05-16,34.14500045776367
+202866,PG,2001-05-17,33.57500076293945
+202867,PG,2001-05-18,33.7400016784668
+202868,PG,2001-05-21,32.625
+202869,PG,2001-05-22,32.0
+202870,PG,2001-05-23,32.095001220703125
+202871,PG,2001-05-24,32.125
+202872,PG,2001-05-25,31.75
+202873,PG,2001-05-29,32.31999969482422
+202874,PG,2001-05-30,32.185001373291016
+202875,PG,2001-05-31,32.119998931884766
+202876,PG,2001-06-01,31.7549991607666
+202877,PG,2001-06-04,31.799999237060547
+202878,PG,2001-06-05,32.040000915527344
+202879,PG,2001-06-06,32.334999084472656
+202880,PG,2001-06-07,32.459999084472656
+202881,PG,2001-06-08,32.13999938964844
+202882,PG,2001-06-11,32.17499923706055
+202883,PG,2001-06-12,32.75
+202884,PG,2001-06-13,32.474998474121094
+202885,PG,2001-06-14,32.43000030517578
+202886,PG,2001-06-15,31.299999237060547
+202887,PG,2001-06-18,31.075000762939453
+202888,PG,2001-06-19,31.20499992370605
+202889,PG,2001-06-20,31.274999618530277
+202890,PG,2001-06-21,31.174999237060547
+202891,PG,2001-06-22,31.63999938964844
+202892,PG,2001-06-25,31.399999618530277
+202893,PG,2001-06-26,31.93000030517578
+202894,PG,2001-06-27,31.700000762939453
+202895,PG,2001-06-28,31.825000762939453
+202896,PG,2001-06-29,31.899999618530277
+202897,PG,2001-07-02,32.23500061035156
+202898,PG,2001-07-03,32.29999923706055
+202899,PG,2001-07-05,32.26499938964844
+202900,PG,2001-07-06,32.5
+202901,PG,2001-07-09,33.06999969482422
+202902,PG,2001-07-10,33.505001068115234
+202903,PG,2001-07-11,34.375
+202904,PG,2001-07-12,34.375
+202905,PG,2001-07-13,34.06999969482422
+202906,PG,2001-07-16,34.57500076293945
+202907,PG,2001-07-17,34.96500015258789
+202908,PG,2001-07-18,34.599998474121094
+202909,PG,2001-07-19,34.19499969482422
+202910,PG,2001-07-20,34.04499816894531
+202911,PG,2001-07-23,33.900001525878906
+202912,PG,2001-07-24,34.04499816894531
+202913,PG,2001-07-25,35.0
+202914,PG,2001-07-26,35.5
+202915,PG,2001-07-27,35.23500061035156
+202916,PG,2001-07-30,35.54999923706055
+202917,PG,2001-07-31,35.5099983215332
+202918,PG,2001-08-01,35.75
+202919,PG,2001-08-02,35.72999954223633
+202920,PG,2001-08-03,35.11000061035156
+202921,PG,2001-08-06,35.375
+202922,PG,2001-08-07,35.30500030517578
+202923,PG,2001-08-08,34.92499923706055
+202924,PG,2001-08-09,35.349998474121094
+202925,PG,2001-08-10,35.935001373291016
+202926,PG,2001-08-13,36.060001373291016
+202927,PG,2001-08-14,36.25
+202928,PG,2001-08-15,36.09000015258789
+202929,PG,2001-08-16,37.095001220703125
+202930,PG,2001-08-17,37.375
+202931,PG,2001-08-20,37.84000015258789
+202932,PG,2001-08-21,37.38999938964844
+202933,PG,2001-08-22,37.82500076293945
+202934,PG,2001-08-23,38.470001220703125
+202935,PG,2001-08-24,38.5
+202936,PG,2001-08-27,38.41999816894531
+202937,PG,2001-08-28,37.494998931884766
+202938,PG,2001-08-29,37.0099983215332
+202939,PG,2001-08-30,37.29499816894531
+202940,PG,2001-08-31,37.07500076293945
+202941,PG,2001-09-04,37.7599983215332
+202942,PG,2001-09-05,37.93999862670898
+202943,PG,2001-09-06,37.75
+202944,PG,2001-09-07,37.17499923706055
+202945,PG,2001-09-10,37.09999847412109
+202946,PG,2001-09-17,37.275001525878906
+202947,PG,2001-09-18,37.09999847412109
+202948,PG,2001-09-19,37.275001525878906
+202949,PG,2001-09-20,36.40499877929688
+202950,PG,2001-09-21,33.5
+202951,PG,2001-09-24,34.72999954223633
+202952,PG,2001-09-25,35.5
+202953,PG,2001-09-26,35.564998626708984
+202954,PG,2001-09-27,36.20000076293945
+202955,PG,2001-09-28,36.39500045776367
+202956,PG,2001-10-01,36.19499969482422
+202957,PG,2001-10-02,36.63999938964844
+202958,PG,2001-10-03,36.625
+202959,PG,2001-10-04,35.599998474121094
+202960,PG,2001-10-05,36.345001220703125
+202961,PG,2001-10-08,36.125
+202962,PG,2001-10-09,36.27000045776367
+202963,PG,2001-10-10,36.66999816894531
+202964,PG,2001-10-11,36.29499816894531
+202965,PG,2001-10-12,35.970001220703125
+202966,PG,2001-10-15,35.55500030517578
+202967,PG,2001-10-16,35.46500015258789
+202968,PG,2001-10-17,34.900001525878906
+202969,PG,2001-10-18,35.150001525878906
+202970,PG,2001-10-19,35.875
+202971,PG,2001-10-22,36.22499847412109
+202972,PG,2001-10-23,35.75
+202973,PG,2001-10-24,35.70000076293945
+202974,PG,2001-10-25,36.14500045776367
+202975,PG,2001-10-26,36.67499923706055
+202976,PG,2001-10-29,35.650001525878906
+202977,PG,2001-10-30,37.09999847412109
+202978,PG,2001-10-31,36.88999938964844
+202979,PG,2001-11-01,37.9900016784668
+202980,PG,2001-11-02,38.0
+202981,PG,2001-11-05,38.46500015258789
+202982,PG,2001-11-06,39.0
+202983,PG,2001-11-07,39.05500030517578
+202984,PG,2001-11-08,38.34999847412109
+202985,PG,2001-11-09,38.65499877929688
+202986,PG,2001-11-12,38.6349983215332
+202987,PG,2001-11-13,38.93000030517578
+202988,PG,2001-11-14,39.1150016784668
+202989,PG,2001-11-15,39.14500045776367
+202990,PG,2001-11-16,39.369998931884766
+202991,PG,2001-11-19,39.34000015258789
+202992,PG,2001-11-20,39.25
+202993,PG,2001-11-21,38.95000076293945
+202994,PG,2001-11-23,39.22499847412109
+202995,PG,2001-11-26,39.07500076293945
+202996,PG,2001-11-27,38.560001373291016
+202997,PG,2001-11-28,38.0
+202998,PG,2001-11-29,38.720001220703125
+202999,PG,2001-11-30,38.72999954223633
+203000,PG,2001-12-03,38.150001525878906
+203001,PG,2001-12-04,38.16999816894531
+203002,PG,2001-12-05,38.34999847412109
+203003,PG,2001-12-06,37.84999847412109
+203004,PG,2001-12-07,37.71500015258789
+203005,PG,2001-12-10,38.36000061035156
+203006,PG,2001-12-11,38.34999847412109
+203007,PG,2001-12-12,39.97499847412109
+203008,PG,2001-12-13,40.45000076293945
+203009,PG,2001-12-14,39.95000076293945
+203010,PG,2001-12-17,39.900001525878906
+203011,PG,2001-12-18,40.68999862670898
+203012,PG,2001-12-19,40.72999954223633
+203013,PG,2001-12-20,40.494998931884766
+203014,PG,2001-12-21,40.31999969482422
+203015,PG,2001-12-24,40.130001068115234
+203016,PG,2001-12-26,40.25
+203017,PG,2001-12-27,40.07500076293945
+203018,PG,2001-12-28,39.755001068115234
+203019,PG,2001-12-31,39.56499862670898
+203020,PG,2002-01-02,40.0
+203021,PG,2002-01-03,39.6150016784668
+203022,PG,2002-01-04,39.22499847412109
+203023,PG,2002-01-07,38.775001525878906
+203024,PG,2002-01-08,38.880001068115234
+203025,PG,2002-01-09,38.59999847412109
+203026,PG,2002-01-10,38.46500015258789
+203027,PG,2002-01-11,38.60499954223633
+203028,PG,2002-01-14,39.34999847412109
+203029,PG,2002-01-15,39.82500076293945
+203030,PG,2002-01-16,39.744998931884766
+203031,PG,2002-01-17,39.845001220703125
+203032,PG,2002-01-18,39.90499877929688
+203033,PG,2002-01-22,39.709999084472656
+203034,PG,2002-01-23,39.29999923706055
+203035,PG,2002-01-24,38.88999938964844
+203036,PG,2002-01-25,39.56999969482422
+203037,PG,2002-01-28,39.58000183105469
+203038,PG,2002-01-29,38.7599983215332
+203039,PG,2002-01-30,39.14500045776367
+203040,PG,2002-01-31,40.84000015258789
+203041,PG,2002-02-01,41.28499984741211
+203042,PG,2002-02-04,41.34999847412109
+203043,PG,2002-02-05,41.310001373291016
+203044,PG,2002-02-06,41.25
+203045,PG,2002-02-07,41.06499862670898
+203046,PG,2002-02-08,41.04499816894531
+203047,PG,2002-02-11,40.85499954223633
+203048,PG,2002-02-12,41.775001525878906
+203049,PG,2002-02-13,41.8650016784668
+203050,PG,2002-02-14,42.02000045776367
+203051,PG,2002-02-15,42.494998931884766
+203052,PG,2002-02-19,42.0
+203053,PG,2002-02-20,42.5
+203054,PG,2002-02-21,41.54999923706055
+203055,PG,2002-02-22,42.79999923706055
+203056,PG,2002-02-25,43.685001373291016
+203057,PG,2002-02-26,43.25
+203058,PG,2002-02-27,42.75
+203059,PG,2002-02-28,42.39500045776367
+203060,PG,2002-03-01,43.775001525878906
+203061,PG,2002-03-04,43.4900016784668
+203062,PG,2002-03-05,42.52999877929688
+203063,PG,2002-03-06,42.525001525878906
+203064,PG,2002-03-07,41.970001220703125
+203065,PG,2002-03-08,41.959999084472656
+203066,PG,2002-03-11,42.04999923706055
+203067,PG,2002-03-12,42.63999938964844
+203068,PG,2002-03-13,42.61000061035156
+203069,PG,2002-03-14,42.494998931884766
+203070,PG,2002-03-15,43.53499984741211
+203071,PG,2002-03-18,43.83000183105469
+203072,PG,2002-03-19,44.970001220703125
+203073,PG,2002-03-20,44.79999923706055
+203074,PG,2002-03-21,45.20000076293945
+203075,PG,2002-03-22,45.04999923706055
+203076,PG,2002-03-25,44.875
+203077,PG,2002-03-26,44.72499847412109
+203078,PG,2002-03-27,45.0099983215332
+203079,PG,2002-03-28,45.04499816894531
+203080,PG,2002-04-01,44.994998931884766
+203081,PG,2002-04-02,45.29999923706055
+203082,PG,2002-04-03,44.630001068115234
+203083,PG,2002-04-04,44.9900016784668
+203084,PG,2002-04-05,44.900001525878906
+203085,PG,2002-04-08,45.125
+203086,PG,2002-04-09,45.06499862670898
+203087,PG,2002-04-10,46.16999816894531
+203088,PG,2002-04-11,45.65499877929688
+203089,PG,2002-04-12,45.96500015258789
+203090,PG,2002-04-15,45.275001525878906
+203091,PG,2002-04-16,45.59999847412109
+203092,PG,2002-04-17,45.05500030517578
+203093,PG,2002-04-18,44.20500183105469
+203094,PG,2002-04-19,44.435001373291016
+203095,PG,2002-04-22,44.44499969482422
+203096,PG,2002-04-23,44.45000076293945
+203097,PG,2002-04-24,44.71500015258789
+203098,PG,2002-04-25,44.709999084472656
+203099,PG,2002-04-26,44.900001525878906
+203100,PG,2002-04-29,45.0
+203101,PG,2002-04-30,45.130001068115234
+203102,PG,2002-05-01,45.900001525878906
+203103,PG,2002-05-02,46.619998931884766
+203104,PG,2002-05-03,45.97499847412109
+203105,PG,2002-05-06,46.09999847412109
+203106,PG,2002-05-07,45.83000183105469
+203107,PG,2002-05-08,45.900001525878906
+203108,PG,2002-05-09,46.02999877929688
+203109,PG,2002-05-10,46.20000076293945
+203110,PG,2002-05-13,46.60499954223633
+203111,PG,2002-05-14,46.525001525878906
+203112,PG,2002-05-15,46.07500076293945
+203113,PG,2002-05-16,46.48500061035156
+203114,PG,2002-05-17,46.810001373291016
+203115,PG,2002-05-20,46.20000076293945
+203116,PG,2002-05-21,45.54999923706055
+203117,PG,2002-05-22,45.95000076293945
+203118,PG,2002-05-23,45.685001373291016
+203119,PG,2002-05-24,45.130001068115234
+203120,PG,2002-05-28,44.005001068115234
+203121,PG,2002-05-29,43.5099983215332
+203122,PG,2002-05-30,44.375
+203123,PG,2002-05-31,44.775001525878906
+203124,PG,2002-06-03,44.45500183105469
+203125,PG,2002-06-04,44.775001525878906
+203126,PG,2002-06-05,45.27000045776367
+203127,PG,2002-06-06,44.775001525878906
+203128,PG,2002-06-07,44.66999816894531
+203129,PG,2002-06-10,44.59999847412109
+203130,PG,2002-06-11,44.5
+203131,PG,2002-06-12,46.5
+203132,PG,2002-06-13,45.7400016784668
+203133,PG,2002-06-14,45.775001525878906
+203134,PG,2002-06-17,46.95000076293945
+203135,PG,2002-06-18,46.94499969482422
+203136,PG,2002-06-19,47.20000076293945
+203137,PG,2002-06-20,46.92499923706055
+203138,PG,2002-06-21,46.92499923706055
+203139,PG,2002-06-24,46.70000076293945
+203140,PG,2002-06-25,44.5
+203141,PG,2002-06-26,45.540000915527344
+203142,PG,2002-06-27,46.119998931884766
+203143,PG,2002-06-28,44.650001525878906
+203144,PG,2002-07-01,45.01499938964844
+203145,PG,2002-07-02,44.63999938964844
+203146,PG,2002-07-03,44.18000030517578
+203147,PG,2002-07-05,44.93999862670898
+203148,PG,2002-07-08,45.17499923706055
+203149,PG,2002-07-09,43.95000076293945
+203150,PG,2002-07-10,43.97499847412109
+203151,PG,2002-07-11,42.97499847412109
+203152,PG,2002-07-12,41.81499862670898
+203153,PG,2002-07-15,41.150001525878906
+203154,PG,2002-07-16,40.625
+203155,PG,2002-07-17,40.03499984741211
+203156,PG,2002-07-18,40.19499969482422
+203157,PG,2002-07-19,37.22999954223633
+203158,PG,2002-07-22,38.915000915527344
+203159,PG,2002-07-23,39.60499954223633
+203160,PG,2002-07-24,41.125
+203161,PG,2002-07-25,42.5099983215332
+203162,PG,2002-07-26,42.09999847412109
+203163,PG,2002-07-29,43.61000061035156
+203164,PG,2002-07-30,43.63999938964844
+203165,PG,2002-07-31,44.494998931884766
+203166,PG,2002-08-01,43.935001373291016
+203167,PG,2002-08-02,44.91999816894531
+203168,PG,2002-08-05,44.0
+203169,PG,2002-08-06,43.86000061035156
+203170,PG,2002-08-07,44.46500015258789
+203171,PG,2002-08-08,45.42499923706055
+203172,PG,2002-08-09,45.56999969482422
+203173,PG,2002-08-12,45.42499923706055
+203174,PG,2002-08-13,45.02999877929688
+203175,PG,2002-08-14,46.44499969482422
+203176,PG,2002-08-15,45.65999984741211
+203177,PG,2002-08-16,45.494998931884766
+203178,PG,2002-08-19,45.625
+203179,PG,2002-08-20,45.10499954223633
+203180,PG,2002-08-21,45.44499969482422
+203181,PG,2002-08-22,45.380001068115234
+203182,PG,2002-08-23,45.125
+203183,PG,2002-08-26,45.20000076293945
+203184,PG,2002-08-27,45.20500183105469
+203185,PG,2002-08-28,44.8650016784668
+203186,PG,2002-08-29,43.935001373291016
+203187,PG,2002-08-30,44.32500076293945
+203188,PG,2002-09-03,43.27000045776367
+203189,PG,2002-09-04,44.27999877929688
+203190,PG,2002-09-05,44.92499923706055
+203191,PG,2002-09-06,44.97499847412109
+203192,PG,2002-09-09,45.42499923706055
+203193,PG,2002-09-10,45.75
+203194,PG,2002-09-11,45.93999862670898
+203195,PG,2002-09-12,45.59999847412109
+203196,PG,2002-09-13,46.0
+203197,PG,2002-09-16,46.5
+203198,PG,2002-09-17,46.02999877929688
+203199,PG,2002-09-18,46.04999923706055
+203200,PG,2002-09-19,45.560001373291016
+203201,PG,2002-09-20,45.54499816894531
+203202,PG,2002-09-23,45.369998931884766
+203203,PG,2002-09-24,44.02000045776367
+203204,PG,2002-09-25,44.54999923706055
+203205,PG,2002-09-26,45.375
+203206,PG,2002-09-27,44.06499862670898
+203207,PG,2002-09-30,44.68999862670898
+203208,PG,2002-10-01,45.584999084472656
+203209,PG,2002-10-02,45.27999877929688
+203210,PG,2002-10-03,44.90499877929688
+203211,PG,2002-10-04,44.2599983215332
+203212,PG,2002-10-07,44.46500015258789
+203213,PG,2002-10-08,44.650001525878906
+203214,PG,2002-10-09,44.095001220703125
+203215,PG,2002-10-10,44.494998931884766
+203216,PG,2002-10-11,45.119998931884766
+203217,PG,2002-10-14,45.64500045776367
+203218,PG,2002-10-15,45.209999084472656
+203219,PG,2002-10-16,45.25
+203220,PG,2002-10-17,45.16999816894531
+203221,PG,2002-10-18,45.875
+203222,PG,2002-10-21,46.095001220703125
+203223,PG,2002-10-22,45.16999816894531
+203224,PG,2002-10-23,45.5
+203225,PG,2002-10-24,44.400001525878906
+203226,PG,2002-10-25,44.34999847412109
+203227,PG,2002-10-28,42.875
+203228,PG,2002-10-29,44.505001068115234
+203229,PG,2002-10-30,44.470001220703125
+203230,PG,2002-10-31,44.22499847412109
+203231,PG,2002-11-01,43.994998931884766
+203232,PG,2002-11-04,43.25
+203233,PG,2002-11-05,44.369998931884766
+203234,PG,2002-11-06,43.93000030517578
+203235,PG,2002-11-07,44.005001068115234
+203236,PG,2002-11-08,43.845001220703125
+203237,PG,2002-11-11,43.125
+203238,PG,2002-11-12,42.70500183105469
+203239,PG,2002-11-13,42.900001525878906
+203240,PG,2002-11-14,43.2400016784668
+203241,PG,2002-11-15,43.63999938964844
+203242,PG,2002-11-18,43.07500076293945
+203243,PG,2002-11-19,43.54999923706055
+203244,PG,2002-11-20,43.994998931884766
+203245,PG,2002-11-21,43.3650016784668
+203246,PG,2002-11-22,43.290000915527344
+203247,PG,2002-11-25,42.81999969482422
+203248,PG,2002-11-26,42.209999084472656
+203249,PG,2002-11-27,42.51499938964844
+203250,PG,2002-11-29,42.26499938964844
+203251,PG,2002-12-02,41.400001525878906
+203252,PG,2002-12-03,42.244998931884766
+203253,PG,2002-12-04,43.025001525878906
+203254,PG,2002-12-05,42.6150016784668
+203255,PG,2002-12-06,42.97499847412109
+203256,PG,2002-12-09,43.18999862670898
+203257,PG,2002-12-10,43.82500076293945
+203258,PG,2002-12-11,43.72999954223633
+203259,PG,2002-12-12,43.84999847412109
+203260,PG,2002-12-13,43.70500183105469
+203261,PG,2002-12-16,44.025001525878906
+203262,PG,2002-12-17,43.70000076293945
+203263,PG,2002-12-18,43.685001373291016
+203264,PG,2002-12-19,42.84999847412109
+203265,PG,2002-12-20,43.84000015258789
+203266,PG,2002-12-23,43.845001220703125
+203267,PG,2002-12-24,43.76499938964844
+203268,PG,2002-12-26,43.71500015258789
+203269,PG,2002-12-27,43.275001525878906
+203270,PG,2002-12-30,43.04999923706055
+203271,PG,2002-12-31,42.970001220703125
+203272,PG,2003-01-02,43.90499877929688
+203273,PG,2003-01-03,43.42499923706055
+203274,PG,2003-01-06,43.91999816894531
+203275,PG,2003-01-07,43.244998931884766
+203276,PG,2003-01-08,42.59999847412109
+203277,PG,2003-01-09,42.88999938964844
+203278,PG,2003-01-10,43.06499862670898
+203279,PG,2003-01-13,43.095001220703125
+203280,PG,2003-01-14,43.18000030517578
+203281,PG,2003-01-15,42.95000076293945
+203282,PG,2003-01-16,43.435001373291016
+203283,PG,2003-01-17,43.52000045776367
+203284,PG,2003-01-21,43.005001068115234
+203285,PG,2003-01-22,42.56499862670898
+203286,PG,2003-01-23,42.71500015258789
+203287,PG,2003-01-24,42.11000061035156
+203288,PG,2003-01-27,41.525001525878906
+203289,PG,2003-01-28,42.5
+203290,PG,2003-01-29,42.53499984741211
+203291,PG,2003-01-30,42.25
+203292,PG,2003-01-31,42.78499984741211
+203293,PG,2003-02-03,42.86000061035156
+203294,PG,2003-02-04,42.95500183105469
+203295,PG,2003-02-05,42.650001525878906
+203296,PG,2003-02-06,42.42499923706055
+203297,PG,2003-02-07,41.9900016784668
+203298,PG,2003-02-10,42.435001373291016
+203299,PG,2003-02-11,41.595001220703125
+203300,PG,2003-02-12,41.65999984741211
+203301,PG,2003-02-13,41.34999847412109
+203302,PG,2003-02-14,41.84999847412109
+203303,PG,2003-02-18,42.30500030517578
+203304,PG,2003-02-19,42.0
+203305,PG,2003-02-20,41.72499847412109
+203306,PG,2003-02-21,42.119998931884766
+203307,PG,2003-02-24,41.44499969482422
+203308,PG,2003-02-25,41.540000915527344
+203309,PG,2003-02-26,41.275001525878906
+203310,PG,2003-02-27,41.29999923706055
+203311,PG,2003-02-28,40.93000030517578
+203312,PG,2003-03-03,40.40999984741211
+203313,PG,2003-03-04,39.94499969482422
+203314,PG,2003-03-05,40.494998931884766
+203315,PG,2003-03-06,40.07500076293945
+203316,PG,2003-03-07,40.47999954223633
+203317,PG,2003-03-10,39.89500045776367
+203318,PG,2003-03-11,40.34999847412109
+203319,PG,2003-03-12,40.97499847412109
+203320,PG,2003-03-13,41.7400016784668
+203321,PG,2003-03-14,41.70000076293945
+203322,PG,2003-03-17,42.75
+203323,PG,2003-03-18,43.310001373291016
+203324,PG,2003-03-19,43.959999084472656
+203325,PG,2003-03-20,44.0
+203326,PG,2003-03-21,44.45000076293945
+203327,PG,2003-03-24,43.77999877929688
+203328,PG,2003-03-25,44.0099983215332
+203329,PG,2003-03-26,44.165000915527344
+203330,PG,2003-03-27,44.38999938964844
+203331,PG,2003-03-28,44.31999969482422
+203332,PG,2003-03-31,44.525001525878906
+203333,PG,2003-04-01,44.7599983215332
+203334,PG,2003-04-02,45.060001373291016
+203335,PG,2003-04-03,44.720001220703125
+203336,PG,2003-04-04,45.07500076293945
+203337,PG,2003-04-07,44.70500183105469
+203338,PG,2003-04-08,44.95000076293945
+203339,PG,2003-04-09,44.64500045776367
+203340,PG,2003-04-10,44.3849983215332
+203341,PG,2003-04-11,44.59999847412109
+203342,PG,2003-04-14,44.97499847412109
+203343,PG,2003-04-15,44.93999862670898
+203344,PG,2003-04-16,44.54999923706055
+203345,PG,2003-04-17,44.630001068115234
+203346,PG,2003-04-21,44.71500015258789
+203347,PG,2003-04-22,45.56499862670898
+203348,PG,2003-04-23,45.275001525878906
+203349,PG,2003-04-24,44.935001373291016
+203350,PG,2003-04-25,44.56999969482422
+203351,PG,2003-04-28,45.345001220703125
+203352,PG,2003-04-29,45.42499923706055
+203353,PG,2003-04-30,44.92499923706055
+203354,PG,2003-05-01,44.935001373291016
+203355,PG,2003-05-02,45.07500076293945
+203356,PG,2003-05-05,45.06999969482422
+203357,PG,2003-05-06,44.84999847412109
+203358,PG,2003-05-07,44.92499923706055
+203359,PG,2003-05-08,44.560001373291016
+203360,PG,2003-05-09,44.75
+203361,PG,2003-05-12,44.43999862670898
+203362,PG,2003-05-13,43.90499877929688
+203363,PG,2003-05-14,44.29999923706055
+203364,PG,2003-05-15,44.95000076293945
+203365,PG,2003-05-16,45.15999984741211
+203366,PG,2003-05-19,45.01499938964844
+203367,PG,2003-05-20,44.67499923706055
+203368,PG,2003-05-21,44.71500015258789
+203369,PG,2003-05-22,44.790000915527344
+203370,PG,2003-05-23,44.900001525878906
+203371,PG,2003-05-27,45.55500030517578
+203372,PG,2003-05-28,45.88999938964844
+203373,PG,2003-05-29,45.56499862670898
+203374,PG,2003-05-30,45.90999984741211
+203375,PG,2003-06-02,45.65999984741211
+203376,PG,2003-06-03,46.025001525878906
+203377,PG,2003-06-04,46.185001373291016
+203378,PG,2003-06-05,45.68999862670898
+203379,PG,2003-06-06,45.400001525878906
+203380,PG,2003-06-09,45.28499984741211
+203381,PG,2003-06-10,45.29999923706055
+203382,PG,2003-06-11,45.25
+203383,PG,2003-06-12,45.40999984741211
+203384,PG,2003-06-13,45.584999084472656
+203385,PG,2003-06-16,46.20000076293945
+203386,PG,2003-06-17,45.94499969482422
+203387,PG,2003-06-18,45.77000045776367
+203388,PG,2003-06-19,45.20500183105469
+203389,PG,2003-06-20,45.6150016784668
+203390,PG,2003-06-23,45.75
+203391,PG,2003-06-24,46.18999862670898
+203392,PG,2003-06-25,45.345001220703125
+203393,PG,2003-06-26,45.13999938964844
+203394,PG,2003-06-27,44.584999084472656
+203395,PG,2003-06-30,44.59000015258789
+203396,PG,2003-07-01,44.97999954223633
+203397,PG,2003-07-02,45.05500030517578
+203398,PG,2003-07-03,44.97999954223633
+203399,PG,2003-07-07,45.39500045776367
+203400,PG,2003-07-08,45.04999923706055
+203401,PG,2003-07-09,44.25
+203402,PG,2003-07-10,44.17499923706055
+203403,PG,2003-07-11,44.27999877929688
+203404,PG,2003-07-14,44.16999816894531
+203405,PG,2003-07-15,44.375
+203406,PG,2003-07-16,44.290000915527344
+203407,PG,2003-07-17,44.06999969482422
+203408,PG,2003-07-18,44.900001525878906
+203409,PG,2003-07-21,44.58000183105469
+203410,PG,2003-07-22,44.75
+203411,PG,2003-07-23,44.45000076293945
+203412,PG,2003-07-24,44.1150016784668
+203413,PG,2003-07-25,44.775001525878906
+203414,PG,2003-07-28,44.15499877929688
+203415,PG,2003-07-29,43.54999923706055
+203416,PG,2003-07-30,43.875
+203417,PG,2003-07-31,43.935001373291016
+203418,PG,2003-08-01,43.34999847412109
+203419,PG,2003-08-04,43.91999816894531
+203420,PG,2003-08-05,43.76499938964844
+203421,PG,2003-08-06,44.400001525878906
+203422,PG,2003-08-07,44.09999847412109
+203423,PG,2003-08-08,44.540000915527344
+203424,PG,2003-08-11,44.560001373291016
+203425,PG,2003-08-12,44.70500183105469
+203426,PG,2003-08-13,44.55500030517578
+203427,PG,2003-08-14,44.48500061035156
+203428,PG,2003-08-15,44.560001373291016
+203429,PG,2003-08-18,44.20000076293945
+203430,PG,2003-08-19,43.900001525878906
+203431,PG,2003-08-20,43.68999862670898
+203432,PG,2003-08-21,43.34999847412109
+203433,PG,2003-08-22,43.35499954223633
+203434,PG,2003-08-25,43.59000015258789
+203435,PG,2003-08-26,43.834999084472656
+203436,PG,2003-08-27,43.625
+203437,PG,2003-08-28,43.70000076293945
+203438,PG,2003-08-29,43.64500045776367
+203439,PG,2003-09-02,44.040000915527344
+203440,PG,2003-09-03,44.400001525878906
+203441,PG,2003-09-04,45.71500015258789
+203442,PG,2003-09-05,45.4900016784668
+203443,PG,2003-09-08,45.810001373291016
+203444,PG,2003-09-09,45.57500076293945
+203445,PG,2003-09-10,45.47999954223633
+203446,PG,2003-09-11,45.775001525878906
+203447,PG,2003-09-12,45.95500183105469
+203448,PG,2003-09-15,45.869998931884766
+203449,PG,2003-09-16,46.29499816894531
+203450,PG,2003-09-17,46.25
+203451,PG,2003-09-18,46.625
+203452,PG,2003-09-19,46.334999084472656
+203453,PG,2003-09-22,46.095001220703125
+203454,PG,2003-09-23,46.15499877929688
+203455,PG,2003-09-24,46.185001373291016
+203456,PG,2003-09-25,46.08000183105469
+203457,PG,2003-09-26,45.86000061035156
+203458,PG,2003-09-29,46.45000076293945
+203459,PG,2003-09-30,46.40999984741211
+203460,PG,2003-10-01,46.9900016784668
+203461,PG,2003-10-02,47.2400016784668
+203462,PG,2003-10-03,47.45000076293945
+203463,PG,2003-10-06,47.005001068115234
+203464,PG,2003-10-07,47.54999923706055
+203465,PG,2003-10-08,47.4900016784668
+203466,PG,2003-10-09,47.494998931884766
+203467,PG,2003-10-10,47.79499816894531
+203468,PG,2003-10-13,47.75
+203469,PG,2003-10-14,47.994998931884766
+203470,PG,2003-10-15,47.81499862670898
+203471,PG,2003-10-16,48.14500045776367
+203472,PG,2003-10-17,48.09999847412109
+203473,PG,2003-10-20,47.9900016784668
+203474,PG,2003-10-21,47.86000061035156
+203475,PG,2003-10-22,47.630001068115234
+203476,PG,2003-10-23,47.57500076293945
+203477,PG,2003-10-24,48.02999877929688
+203478,PG,2003-10-27,48.400001525878906
+203479,PG,2003-10-28,48.75
+203480,PG,2003-10-29,48.630001068115234
+203481,PG,2003-10-30,48.96500015258789
+203482,PG,2003-10-31,49.14500045776367
+203483,PG,2003-11-03,48.75
+203484,PG,2003-11-04,48.67499923706055
+203485,PG,2003-11-05,48.65499877929688
+203486,PG,2003-11-06,48.77999877929688
+203487,PG,2003-11-07,48.40499877929688
+203488,PG,2003-11-10,48.0
+203489,PG,2003-11-11,47.96500015258789
+203490,PG,2003-11-12,48.5
+203491,PG,2003-11-13,48.17499923706055
+203492,PG,2003-11-14,47.85499954223633
+203493,PG,2003-11-17,48.02000045776367
+203494,PG,2003-11-18,47.83000183105469
+203495,PG,2003-11-19,48.040000915527344
+203496,PG,2003-11-20,47.70500183105469
+203497,PG,2003-11-21,47.880001068115234
+203498,PG,2003-11-24,48.310001373291016
+203499,PG,2003-11-25,48.435001373291016
+203500,PG,2003-11-26,47.93999862670898
+203501,PG,2003-11-28,48.119998931884766
+203502,PG,2003-12-01,48.52000045776367
+203503,PG,2003-12-02,48.46500015258789
+203504,PG,2003-12-03,48.40499877929688
+203505,PG,2003-12-04,48.39500045776367
+203506,PG,2003-12-05,48.255001068115234
+203507,PG,2003-12-08,48.42499923706055
+203508,PG,2003-12-09,48.28499984741211
+203509,PG,2003-12-10,48.43999862670898
+203510,PG,2003-12-11,48.0
+203511,PG,2003-12-12,48.40999984741211
+203512,PG,2003-12-15,48.90999984741211
+203513,PG,2003-12-16,49.32500076293945
+203514,PG,2003-12-17,49.18999862670898
+203515,PG,2003-12-18,49.65499877929688
+203516,PG,2003-12-19,48.7599983215332
+203517,PG,2003-12-22,49.07500076293945
+203518,PG,2003-12-23,49.2400016784668
+203519,PG,2003-12-24,49.16999816894531
+203520,PG,2003-12-26,49.119998931884766
+203521,PG,2003-12-29,49.59999847412109
+203522,PG,2003-12-30,49.834999084472656
+203523,PG,2003-12-31,49.93999862670898
+203524,PG,2004-01-02,49.494998931884766
+203525,PG,2004-01-05,49.7400016784668
+203526,PG,2004-01-06,49.4900016784668
+203527,PG,2004-01-07,49.04999923706055
+203528,PG,2004-01-08,49.56499862670898
+203529,PG,2004-01-09,49.81999969482422
+203530,PG,2004-01-12,50.125
+203531,PG,2004-01-13,49.84999847412109
+203532,PG,2004-01-14,50.01499938964844
+203533,PG,2004-01-15,49.755001068115234
+203534,PG,2004-01-16,49.5
+203535,PG,2004-01-20,49.334999084472656
+203536,PG,2004-01-21,49.57500076293945
+203537,PG,2004-01-22,49.6150016784668
+203538,PG,2004-01-23,49.18000030517578
+203539,PG,2004-01-26,49.915000915527344
+203540,PG,2004-01-27,49.59000015258789
+203541,PG,2004-01-28,49.310001373291016
+203542,PG,2004-01-29,50.5
+203543,PG,2004-01-30,50.540000915527344
+203544,PG,2004-02-02,50.84000015258789
+203545,PG,2004-02-03,51.0099983215332
+203546,PG,2004-02-04,51.59999847412109
+203547,PG,2004-02-05,51.345001220703125
+203548,PG,2004-02-06,51.18000030517578
+203549,PG,2004-02-09,51.275001525878906
+203550,PG,2004-02-10,51.17499923706055
+203551,PG,2004-02-11,51.59999847412109
+203552,PG,2004-02-12,51.19499969482422
+203553,PG,2004-02-13,51.025001525878906
+203554,PG,2004-02-17,51.560001373291016
+203555,PG,2004-02-18,51.47499847412109
+203556,PG,2004-02-19,51.21500015258789
+203557,PG,2004-02-20,51.25
+203558,PG,2004-02-23,51.78499984741211
+203559,PG,2004-02-24,50.88999938964844
+203560,PG,2004-02-25,51.345001220703125
+203561,PG,2004-02-26,51.53499984741211
+203562,PG,2004-02-27,51.255001068115234
+203563,PG,2004-03-01,51.93000030517578
+203564,PG,2004-03-02,51.060001373291016
+203565,PG,2004-03-03,51.22999954223633
+203566,PG,2004-03-04,51.04999923706055
+203567,PG,2004-03-05,50.880001068115234
+203568,PG,2004-03-08,51.23500061035156
+203569,PG,2004-03-09,51.244998931884766
+203570,PG,2004-03-10,52.76499938964844
+203571,PG,2004-03-11,51.97499847412109
+203572,PG,2004-03-12,52.060001373291016
+203573,PG,2004-03-15,51.2599983215332
+203574,PG,2004-03-16,51.52999877929688
+203575,PG,2004-03-17,52.11000061035156
+203576,PG,2004-03-18,52.21500015258789
+203577,PG,2004-03-19,52.01499938964844
+203578,PG,2004-03-22,51.98500061035156
+203579,PG,2004-03-23,51.68000030517578
+203580,PG,2004-03-24,51.5099983215332
+203581,PG,2004-03-25,52.27000045776367
+203582,PG,2004-03-26,51.97499847412109
+203583,PG,2004-03-29,52.43999862670898
+203584,PG,2004-03-30,52.9900016784668
+203585,PG,2004-03-31,52.43999862670898
+203586,PG,2004-04-01,52.9900016784668
+203587,PG,2004-04-02,53.05500030517578
+203588,PG,2004-04-05,53.17499923706055
+203589,PG,2004-04-06,53.5
+203590,PG,2004-04-07,53.22499847412109
+203591,PG,2004-04-08,53.20000076293945
+203592,PG,2004-04-12,53.560001373291016
+203593,PG,2004-04-13,52.96500015258789
+203594,PG,2004-04-14,52.90499877929688
+203595,PG,2004-04-15,53.060001373291016
+203596,PG,2004-04-16,52.98500061035156
+203597,PG,2004-04-19,53.0099983215332
+203598,PG,2004-04-20,52.30500030517578
+203599,PG,2004-04-21,51.77000045776367
+203600,PG,2004-04-22,52.31499862670898
+203601,PG,2004-04-23,52.494998931884766
+203602,PG,2004-04-26,52.619998931884766
+203603,PG,2004-04-27,52.81499862670898
+203604,PG,2004-04-28,52.084999084472656
+203605,PG,2004-04-29,52.98500061035156
+203606,PG,2004-04-30,52.89500045776367
+203607,PG,2004-05-03,53.39500045776367
+203608,PG,2004-05-04,53.150001525878906
+203609,PG,2004-05-05,53.40499877929688
+203610,PG,2004-05-06,53.88999938964844
+203611,PG,2004-05-07,53.36000061035156
+203612,PG,2004-05-10,52.834999084472656
+203613,PG,2004-05-11,53.040000915527344
+203614,PG,2004-05-12,53.06999969482422
+203615,PG,2004-05-13,52.65499877929688
+203616,PG,2004-05-14,53.20500183105469
+203617,PG,2004-05-17,53.13999938964844
+203618,PG,2004-05-18,53.02999877929688
+203619,PG,2004-05-19,52.7400016784668
+203620,PG,2004-05-20,53.345001220703125
+203621,PG,2004-05-21,53.45500183105469
+203622,PG,2004-05-24,53.084999084472656
+203623,PG,2004-05-25,53.880001068115234
+203624,PG,2004-05-26,53.79999923706055
+203625,PG,2004-05-27,54.290000915527344
+203626,PG,2004-05-28,53.90999984741211
+203627,PG,2004-06-01,54.29999923706055
+203628,PG,2004-06-02,54.40499877929688
+203629,PG,2004-06-03,53.97499847412109
+203630,PG,2004-06-04,53.935001373291016
+203631,PG,2004-06-07,54.75
+203632,PG,2004-06-08,55.14500045776367
+203633,PG,2004-06-09,55.380001068115234
+203634,PG,2004-06-10,55.2599983215332
+203635,PG,2004-06-14,55.27000045776367
+203636,PG,2004-06-15,55.52000045776367
+203637,PG,2004-06-16,55.59000015258789
+203638,PG,2004-06-17,55.185001373291016
+203639,PG,2004-06-18,55.095001220703125
+203640,PG,2004-06-21,55.5
+203641,PG,2004-06-22,55.900001525878906
+203642,PG,2004-06-23,55.959999084472656
+203643,PG,2004-06-24,55.290000915527344
+203644,PG,2004-06-25,54.75
+203645,PG,2004-06-28,54.59999847412109
+203646,PG,2004-06-29,54.84999847412109
+203647,PG,2004-06-30,54.43999862670898
+203648,PG,2004-07-01,54.25
+203649,PG,2004-07-02,54.33000183105469
+203650,PG,2004-07-06,54.150001525878906
+203651,PG,2004-07-07,54.41999816894531
+203652,PG,2004-07-08,54.54999923706055
+203653,PG,2004-07-09,54.720001220703125
+203654,PG,2004-07-12,54.880001068115234
+203655,PG,2004-07-13,54.900001525878906
+203656,PG,2004-07-14,55.08000183105469
+203657,PG,2004-07-15,55.0099983215332
+203658,PG,2004-07-16,55.09999847412109
+203659,PG,2004-07-19,54.68000030517578
+203660,PG,2004-07-20,54.5
+203661,PG,2004-07-21,53.2400016784668
+203662,PG,2004-07-22,53.380001068115234
+203663,PG,2004-07-23,52.4900016784668
+203664,PG,2004-07-26,53.119998931884766
+203665,PG,2004-07-27,53.88999938964844
+203666,PG,2004-07-28,53.43999862670898
+203667,PG,2004-07-29,52.91999816894531
+203668,PG,2004-07-30,52.150001525878906
+203669,PG,2004-08-02,53.34000015258789
+203670,PG,2004-08-03,53.65999984741211
+203671,PG,2004-08-04,54.060001373291016
+203672,PG,2004-08-05,53.150001525878906
+203673,PG,2004-08-06,52.9900016784668
+203674,PG,2004-08-09,53.09000015258789
+203675,PG,2004-08-10,54.20000076293945
+203676,PG,2004-08-11,54.66999816894531
+203677,PG,2004-08-12,54.290000915527344
+203678,PG,2004-08-13,54.459999084472656
+203679,PG,2004-08-16,54.970001220703125
+203680,PG,2004-08-17,54.84000015258789
+203681,PG,2004-08-18,55.20000076293945
+203682,PG,2004-08-19,54.47999954223633
+203683,PG,2004-08-20,54.84999847412109
+203684,PG,2004-08-23,54.75
+203685,PG,2004-08-24,54.95000076293945
+203686,PG,2004-08-25,55.29999923706055
+203687,PG,2004-08-26,55.70000076293945
+203688,PG,2004-08-27,55.97999954223633
+203689,PG,2004-08-30,55.5099983215332
+203690,PG,2004-08-31,55.970001220703125
+203691,PG,2004-09-01,56.20000076293945
+203692,PG,2004-09-02,56.4900016784668
+203693,PG,2004-09-03,56.54999923706055
+203694,PG,2004-09-07,56.650001525878906
+203695,PG,2004-09-08,56.72999954223633
+203696,PG,2004-09-09,56.09000015258789
+203697,PG,2004-09-10,56.18000030517578
+203698,PG,2004-09-13,56.27000045776367
+203699,PG,2004-09-14,56.650001525878906
+203700,PG,2004-09-15,56.29999923706055
+203701,PG,2004-09-16,55.90999984741211
+203702,PG,2004-09-17,56.2599983215332
+203703,PG,2004-09-20,54.380001068115234
+203704,PG,2004-09-21,54.880001068115234
+203705,PG,2004-09-22,54.29999923706055
+203706,PG,2004-09-23,54.27999877929688
+203707,PG,2004-09-24,54.08000183105469
+203708,PG,2004-09-27,53.630001068115234
+203709,PG,2004-09-28,53.77000045776367
+203710,PG,2004-09-29,54.459999084472656
+203711,PG,2004-09-30,54.119998931884766
+203712,PG,2004-10-01,54.65999984741211
+203713,PG,2004-10-04,54.34999847412109
+203714,PG,2004-10-05,54.2599983215332
+203715,PG,2004-10-06,54.29999923706055
+203716,PG,2004-10-07,53.63999938964844
+203717,PG,2004-10-08,53.45000076293945
+203718,PG,2004-10-11,53.66999816894531
+203719,PG,2004-10-12,53.52999877929688
+203720,PG,2004-10-13,53.02000045776367
+203721,PG,2004-10-14,52.970001220703125
+203722,PG,2004-10-15,53.68999862670898
+203723,PG,2004-10-18,53.65999984741211
+203724,PG,2004-10-19,53.0
+203725,PG,2004-10-20,53.560001373291016
+203726,PG,2004-10-21,53.619998931884766
+203727,PG,2004-10-22,53.04999923706055
+203728,PG,2004-10-25,52.33000183105469
+203729,PG,2004-10-26,53.209999084472656
+203730,PG,2004-10-27,51.77999877929688
+203731,PG,2004-10-28,51.310001373291016
+203732,PG,2004-10-29,51.18000030517578
+203733,PG,2004-11-01,51.0
+203734,PG,2004-11-02,50.970001220703125
+203735,PG,2004-11-03,51.86000061035156
+203736,PG,2004-11-04,53.18999862670898
+203737,PG,2004-11-05,53.52000045776367
+203738,PG,2004-11-08,53.290000915527344
+203739,PG,2004-11-09,52.77000045776367
+203740,PG,2004-11-10,53.0
+203741,PG,2004-11-11,54.0
+203742,PG,2004-11-12,54.59999847412109
+203743,PG,2004-11-15,54.47999954223633
+203744,PG,2004-11-16,54.34999847412109
+203745,PG,2004-11-17,54.4900016784668
+203746,PG,2004-11-18,54.77000045776367
+203747,PG,2004-11-19,54.31999969482422
+203748,PG,2004-11-22,54.459999084472656
+203749,PG,2004-11-23,54.060001373291016
+203750,PG,2004-11-24,53.93999862670898
+203751,PG,2004-11-26,53.63999938964844
+203752,PG,2004-11-29,54.09999847412109
+203753,PG,2004-11-30,53.47999954223633
+203754,PG,2004-12-01,54.65999984741211
+203755,PG,2004-12-02,55.81999969482422
+203756,PG,2004-12-03,55.38999938964844
+203757,PG,2004-12-06,54.29999923706055
+203758,PG,2004-12-07,54.040000915527344
+203759,PG,2004-12-08,55.02999877929688
+203760,PG,2004-12-09,56.380001068115234
+203761,PG,2004-12-10,56.43999862670898
+203762,PG,2004-12-13,56.4900016784668
+203763,PG,2004-12-14,56.4900016784668
+203764,PG,2004-12-15,56.119998931884766
+203765,PG,2004-12-16,56.09999847412109
+203766,PG,2004-12-17,55.43999862670898
+203767,PG,2004-12-20,55.59000015258789
+203768,PG,2004-12-21,56.06999969482422
+203769,PG,2004-12-22,55.91999816894531
+203770,PG,2004-12-23,55.59000015258789
+203771,PG,2004-12-27,55.400001525878906
+203772,PG,2004-12-28,55.43999862670898
+203773,PG,2004-12-29,55.2400016784668
+203774,PG,2004-12-30,55.45000076293945
+203775,PG,2004-12-31,55.08000183105469
+203776,PG,2005-01-03,55.18999862670898
+203777,PG,2005-01-04,54.5
+203778,PG,2005-01-05,55.06999969482422
+203779,PG,2005-01-06,55.34000015258789
+203780,PG,2005-01-07,55.91999816894531
+203781,PG,2005-01-10,56.36000061035156
+203782,PG,2005-01-11,56.29999923706055
+203783,PG,2005-01-12,56.5099983215332
+203784,PG,2005-01-13,55.52999877929688
+203785,PG,2005-01-14,55.880001068115234
+203786,PG,2005-01-18,55.9900016784668
+203787,PG,2005-01-19,56.68000030517578
+203788,PG,2005-01-20,56.70000076293945
+203789,PG,2005-01-21,55.650001525878906
+203790,PG,2005-01-24,55.209999084472656
+203791,PG,2005-01-25,55.72999954223633
+203792,PG,2005-01-26,55.43999862670898
+203793,PG,2005-01-27,55.31999969482422
+203794,PG,2005-01-28,54.150001525878906
+203795,PG,2005-01-31,53.22999954223633
+203796,PG,2005-02-01,52.869998931884766
+203797,PG,2005-02-02,53.400001525878906
+203798,PG,2005-02-03,53.2400016784668
+203799,PG,2005-02-04,52.619998931884766
+203800,PG,2005-02-07,52.52999877929688
+203801,PG,2005-02-08,51.97999954223633
+203802,PG,2005-02-09,51.5099983215332
+203803,PG,2005-02-10,51.619998931884766
+203804,PG,2005-02-11,52.150001525878906
+203805,PG,2005-02-14,52.70000076293945
+203806,PG,2005-02-15,53.47999954223633
+203807,PG,2005-02-16,53.310001373291016
+203808,PG,2005-02-17,53.33000183105469
+203809,PG,2005-02-18,53.5
+203810,PG,2005-02-22,52.25
+203811,PG,2005-02-23,53.4900016784668
+203812,PG,2005-02-24,53.83000183105469
+203813,PG,2005-02-25,54.18999862670898
+203814,PG,2005-02-28,53.09000015258789
+203815,PG,2005-03-01,53.5099983215332
+203816,PG,2005-03-02,53.59000015258789
+203817,PG,2005-03-03,53.47999954223633
+203818,PG,2005-03-04,53.84999847412109
+203819,PG,2005-03-07,53.70000076293945
+203820,PG,2005-03-08,53.34999847412109
+203821,PG,2005-03-09,53.0
+203822,PG,2005-03-10,53.27000045776367
+203823,PG,2005-03-11,52.5099983215332
+203824,PG,2005-03-14,53.25
+203825,PG,2005-03-15,52.91999816894531
+203826,PG,2005-03-16,52.810001373291016
+203827,PG,2005-03-17,52.75
+203828,PG,2005-03-18,53.400001525878906
+203829,PG,2005-03-21,52.7400016784668
+203830,PG,2005-03-22,52.04999923706055
+203831,PG,2005-03-23,52.83000183105469
+203832,PG,2005-03-24,52.59999847412109
+203833,PG,2005-03-28,52.5099983215332
+203834,PG,2005-03-29,51.86000061035156
+203835,PG,2005-03-30,53.36000061035156
+203836,PG,2005-03-31,53.0
+203837,PG,2005-04-01,52.61000061035156
+203838,PG,2005-04-04,53.900001525878906
+203839,PG,2005-04-05,54.0
+203840,PG,2005-04-06,53.959999084472656
+203841,PG,2005-04-07,55.06999969482422
+203842,PG,2005-04-08,54.5
+203843,PG,2005-04-11,55.34000015258789
+203844,PG,2005-04-12,55.52000045776367
+203845,PG,2005-04-13,55.209999084472656
+203846,PG,2005-04-14,55.0
+203847,PG,2005-04-15,54.79999923706055
+203848,PG,2005-04-18,54.59999847412109
+203849,PG,2005-04-19,54.33000183105469
+203850,PG,2005-04-20,53.38999938964844
+203851,PG,2005-04-21,54.18999862670898
+203852,PG,2005-04-22,53.88999938964844
+203853,PG,2005-04-25,53.83000183105469
+203854,PG,2005-04-26,53.369998931884766
+203855,PG,2005-04-27,53.52999877929688
+203856,PG,2005-04-28,53.9900016784668
+203857,PG,2005-04-29,54.150001525878906
+203858,PG,2005-05-02,54.79999923706055
+203859,PG,2005-05-03,54.900001525878906
+203860,PG,2005-05-04,55.13999938964844
+203861,PG,2005-05-05,54.77999877929688
+203862,PG,2005-05-06,54.75
+203863,PG,2005-05-09,54.97999954223633
+203864,PG,2005-05-10,54.880001068115234
+203865,PG,2005-05-11,55.47999954223633
+203866,PG,2005-05-12,55.43999862670898
+203867,PG,2005-05-13,54.75
+203868,PG,2005-05-16,55.13999938964844
+203869,PG,2005-05-17,55.630001068115234
+203870,PG,2005-05-18,56.400001525878906
+203871,PG,2005-05-19,56.619998931884766
+203872,PG,2005-05-20,56.47999954223633
+203873,PG,2005-05-23,56.47999954223633
+203874,PG,2005-05-24,56.0
+203875,PG,2005-05-25,55.72999954223633
+203876,PG,2005-05-26,55.810001373291016
+203877,PG,2005-05-27,55.7599983215332
+203878,PG,2005-05-31,55.150001525878906
+203879,PG,2005-06-01,56.119998931884766
+203880,PG,2005-06-02,55.970001220703125
+203881,PG,2005-06-03,55.27000045776367
+203882,PG,2005-06-06,55.310001373291016
+203883,PG,2005-06-07,55.45000076293945
+203884,PG,2005-06-08,55.310001373291016
+203885,PG,2005-06-09,55.20000076293945
+203886,PG,2005-06-10,54.75
+203887,PG,2005-06-13,54.310001373291016
+203888,PG,2005-06-14,54.38999938964844
+203889,PG,2005-06-15,54.400001525878906
+203890,PG,2005-06-16,54.25
+203891,PG,2005-06-17,54.41999816894531
+203892,PG,2005-06-20,54.25
+203893,PG,2005-06-21,54.33000183105469
+203894,PG,2005-06-22,54.43999862670898
+203895,PG,2005-06-23,53.65999984741211
+203896,PG,2005-06-24,52.81999969482422
+203897,PG,2005-06-27,52.66999816894531
+203898,PG,2005-06-28,53.33000183105469
+203899,PG,2005-06-29,53.470001220703125
+203900,PG,2005-06-30,52.75
+203901,PG,2005-07-01,52.900001525878906
+203902,PG,2005-07-05,52.75
+203903,PG,2005-07-06,52.5
+203904,PG,2005-07-07,52.15999984741211
+203905,PG,2005-07-08,52.959999084472656
+203906,PG,2005-07-11,53.900001525878906
+203907,PG,2005-07-12,53.93999862670898
+203908,PG,2005-07-13,54.58000183105469
+203909,PG,2005-07-14,54.75
+203910,PG,2005-07-15,54.5
+203911,PG,2005-07-18,54.619998931884766
+203912,PG,2005-07-19,54.880001068115234
+203913,PG,2005-07-20,55.02000045776367
+203914,PG,2005-07-21,55.130001068115234
+203915,PG,2005-07-22,54.9900016784668
+203916,PG,2005-07-25,54.93999862670898
+203917,PG,2005-07-26,55.11000061035156
+203918,PG,2005-07-27,55.369998931884766
+203919,PG,2005-07-28,55.81999969482422
+203920,PG,2005-07-29,55.630001068115234
+203921,PG,2005-08-01,55.31999969482422
+203922,PG,2005-08-02,55.36000061035156
+203923,PG,2005-08-03,55.0
+203924,PG,2005-08-04,54.16999816894531
+203925,PG,2005-08-05,54.09999847412109
+203926,PG,2005-08-08,54.25
+203927,PG,2005-08-09,53.93999862670898
+203928,PG,2005-08-10,53.709999084472656
+203929,PG,2005-08-11,53.65999984741211
+203930,PG,2005-08-12,53.54999923706055
+203931,PG,2005-08-15,54.18000030517578
+203932,PG,2005-08-16,53.58000183105469
+203933,PG,2005-08-17,53.41999816894531
+203934,PG,2005-08-18,54.18000030517578
+203935,PG,2005-08-19,54.540000915527344
+203936,PG,2005-08-22,55.15999984741211
+203937,PG,2005-08-23,55.400001525878906
+203938,PG,2005-08-24,54.619998931884766
+203939,PG,2005-08-25,55.0
+203940,PG,2005-08-26,54.959999084472656
+203941,PG,2005-08-29,55.63999938964844
+203942,PG,2005-08-30,55.400001525878906
+203943,PG,2005-08-31,55.47999954223633
+203944,PG,2005-09-01,55.7599983215332
+203945,PG,2005-09-02,55.9900016784668
+203946,PG,2005-09-06,56.56999969482422
+203947,PG,2005-09-07,56.2599983215332
+203948,PG,2005-09-08,56.150001525878906
+203949,PG,2005-09-09,56.900001525878906
+203950,PG,2005-09-12,56.560001373291016
+203951,PG,2005-09-13,55.540000915527344
+203952,PG,2005-09-14,55.02000045776367
+203953,PG,2005-09-15,55.5
+203954,PG,2005-09-16,55.95000076293945
+203955,PG,2005-09-19,55.560001373291016
+203956,PG,2005-09-20,56.040000915527344
+203957,PG,2005-09-21,55.900001525878906
+203958,PG,2005-09-22,56.68999862670898
+203959,PG,2005-09-23,56.7400016784668
+203960,PG,2005-09-26,56.59000015258789
+203961,PG,2005-09-27,57.09999847412109
+203962,PG,2005-09-28,57.43999862670898
+203963,PG,2005-09-29,58.13999938964844
+203964,PG,2005-09-30,59.459999084472656
+203965,PG,2005-10-03,59.310001373291016
+203966,PG,2005-10-04,58.08000183105469
+203967,PG,2005-10-05,57.11000061035156
+203968,PG,2005-10-06,56.220001220703125
+203969,PG,2005-10-07,56.040000915527344
+203970,PG,2005-10-10,55.84000015258789
+203971,PG,2005-10-11,56.0099983215332
+203972,PG,2005-10-12,56.02999877929688
+203973,PG,2005-10-13,56.20000076293945
+203974,PG,2005-10-14,56.11000061035156
+203975,PG,2005-10-17,55.77999877929688
+203976,PG,2005-10-18,55.34999847412109
+203977,PG,2005-10-19,55.66999816894531
+203978,PG,2005-10-20,55.16999816894531
+203979,PG,2005-10-21,54.810001373291016
+203980,PG,2005-10-24,55.09999847412109
+203981,PG,2005-10-25,55.59000015258789
+203982,PG,2005-10-26,54.9900016784668
+203983,PG,2005-10-27,55.02000045776367
+203984,PG,2005-10-28,55.91999816894531
+203985,PG,2005-10-31,55.9900016784668
+203986,PG,2005-11-01,55.25
+203987,PG,2005-11-02,55.650001525878906
+203988,PG,2005-11-03,55.959999084472656
+203989,PG,2005-11-04,55.91999816894531
+203990,PG,2005-11-07,55.58000183105469
+203991,PG,2005-11-08,55.709999084472656
+203992,PG,2005-11-09,56.0
+203993,PG,2005-11-10,56.369998931884766
+203994,PG,2005-11-11,56.369998931884766
+203995,PG,2005-11-14,55.91999816894531
+203996,PG,2005-11-15,56.0
+203997,PG,2005-11-16,56.59999847412109
+203998,PG,2005-11-17,57.150001525878906
+203999,PG,2005-11-18,57.45000076293945
+204000,PG,2005-11-21,57.63999938964844
+204001,PG,2005-11-22,57.13999938964844
+204002,PG,2005-11-23,57.0099983215332
+204003,PG,2005-11-25,57.27999877929688
+204004,PG,2005-11-28,57.11000061035156
+204005,PG,2005-11-29,57.68000030517578
+204006,PG,2005-11-30,57.18999862670898
+204007,PG,2005-12-01,57.63999938964844
+204008,PG,2005-12-02,57.36000061035156
+204009,PG,2005-12-05,57.43000030517578
+204010,PG,2005-12-06,57.40999984741211
+204011,PG,2005-12-07,57.040000915527344
+204012,PG,2005-12-08,57.0099983215332
+204013,PG,2005-12-09,57.33000183105469
+204014,PG,2005-12-12,56.90999984741211
+204015,PG,2005-12-13,58.5099983215332
+204016,PG,2005-12-14,59.619998931884766
+204017,PG,2005-12-15,58.9900016784668
+204018,PG,2005-12-16,58.11000061035156
+204019,PG,2005-12-19,58.54999923706055
+204020,PG,2005-12-20,58.209999084472656
+204021,PG,2005-12-21,58.52000045776367
+204022,PG,2005-12-22,58.77999877929688
+204023,PG,2005-12-23,58.880001068115234
+204024,PG,2005-12-27,58.59999847412109
+204025,PG,2005-12-28,58.540000915527344
+204026,PG,2005-12-29,58.41999816894531
+204027,PG,2005-12-30,57.880001068115234
+204028,PG,2006-01-03,58.77999877929688
+204029,PG,2006-01-04,58.88999938964844
+204030,PG,2006-01-05,58.70000076293945
+204031,PG,2006-01-06,58.63999938964844
+204032,PG,2006-01-09,59.08000183105469
+204033,PG,2006-01-10,58.84999847412109
+204034,PG,2006-01-11,59.060001373291016
+204035,PG,2006-01-12,58.40999984741211
+204036,PG,2006-01-13,58.900001525878906
+204037,PG,2006-01-17,58.650001525878906
+204038,PG,2006-01-18,58.66999816894531
+204039,PG,2006-01-19,58.5099983215332
+204040,PG,2006-01-20,57.84000015258789
+204041,PG,2006-01-23,57.63999938964844
+204042,PG,2006-01-24,57.869998931884766
+204043,PG,2006-01-25,58.470001220703125
+204044,PG,2006-01-26,58.81999969482422
+204045,PG,2006-01-27,59.7400016784668
+204046,PG,2006-01-30,59.13999938964844
+204047,PG,2006-01-31,59.22999954223633
+204048,PG,2006-02-01,59.81999969482422
+204049,PG,2006-02-02,59.650001525878906
+204050,PG,2006-02-03,59.68000030517578
+204051,PG,2006-02-06,59.790000915527344
+204052,PG,2006-02-07,59.31999969482422
+204053,PG,2006-02-08,59.470001220703125
+204054,PG,2006-02-09,59.619998931884766
+204055,PG,2006-02-10,59.70000076293945
+204056,PG,2006-02-13,59.43999862670898
+204057,PG,2006-02-14,59.84000015258789
+204058,PG,2006-02-15,60.11000061035156
+204059,PG,2006-02-16,60.72999954223633
+204060,PG,2006-02-17,61.0
+204061,PG,2006-02-21,60.880001068115234
+204062,PG,2006-02-22,61.93999862670898
+204063,PG,2006-02-23,61.47999954223633
+204064,PG,2006-02-24,61.5
+204065,PG,2006-02-27,61.34999847412109
+204066,PG,2006-02-28,59.93000030517578
+204067,PG,2006-03-01,60.11000061035156
+204068,PG,2006-03-02,59.54999923706055
+204069,PG,2006-03-03,59.66999816894531
+204070,PG,2006-03-06,59.66999816894531
+204071,PG,2006-03-07,60.29999923706055
+204072,PG,2006-03-08,61.06999969482422
+204073,PG,2006-03-09,61.400001525878906
+204074,PG,2006-03-10,62.25
+204075,PG,2006-03-13,61.97999954223633
+204076,PG,2006-03-14,60.0099983215332
+204077,PG,2006-03-15,59.900001525878906
+204078,PG,2006-03-16,59.38999938964844
+204079,PG,2006-03-17,59.09999847412109
+204080,PG,2006-03-20,59.18000030517578
+204081,PG,2006-03-21,59.02999877929688
+204082,PG,2006-03-22,59.4900016784668
+204083,PG,2006-03-23,58.650001525878906
+204084,PG,2006-03-24,58.7400016784668
+204085,PG,2006-03-27,58.290000915527344
+204086,PG,2006-03-28,57.52999877929688
+204087,PG,2006-03-29,57.7400016784668
+204088,PG,2006-03-30,57.630001068115234
+204089,PG,2006-03-31,57.630001068115234
+204090,PG,2006-04-03,57.880001068115234
+204091,PG,2006-04-04,58.0
+204092,PG,2006-04-05,57.619998931884766
+204093,PG,2006-04-06,57.5
+204094,PG,2006-04-07,57.27999877929688
+204095,PG,2006-04-10,57.150001525878906
+204096,PG,2006-04-11,56.4900016784668
+204097,PG,2006-04-12,56.41999816894531
+204098,PG,2006-04-13,56.59999847412109
+204099,PG,2006-04-17,56.02999877929688
+204100,PG,2006-04-18,56.15999984741211
+204101,PG,2006-04-19,56.06999969482422
+204102,PG,2006-04-20,56.2599983215332
+204103,PG,2006-04-21,56.34000015258789
+204104,PG,2006-04-24,56.59999847412109
+204105,PG,2006-04-25,57.27000045776367
+204106,PG,2006-04-26,58.0099983215332
+204107,PG,2006-04-27,58.380001068115234
+204108,PG,2006-04-28,58.209999084472656
+204109,PG,2006-05-01,57.880001068115234
+204110,PG,2006-05-02,58.11000061035156
+204111,PG,2006-05-03,56.220001220703125
+204112,PG,2006-05-04,55.86000061035156
+204113,PG,2006-05-05,55.72999954223633
+204114,PG,2006-05-08,56.34000015258789
+204115,PG,2006-05-09,56.5
+204116,PG,2006-05-10,56.34000015258789
+204117,PG,2006-05-11,55.650001525878906
+204118,PG,2006-05-12,55.0099983215332
+204119,PG,2006-05-15,55.56999969482422
+204120,PG,2006-05-16,56.040000915527344
+204121,PG,2006-05-17,55.33000183105469
+204122,PG,2006-05-18,54.88999938964844
+204123,PG,2006-05-19,54.150001525878906
+204124,PG,2006-05-22,54.27999877929688
+204125,PG,2006-05-23,54.4900016784668
+204126,PG,2006-05-24,54.81999969482422
+204127,PG,2006-05-25,55.2599983215332
+204128,PG,2006-05-26,55.130001068115234
+204129,PG,2006-05-30,54.380001068115234
+204130,PG,2006-05-31,54.25
+204131,PG,2006-06-01,54.47999954223633
+204132,PG,2006-06-02,53.95000076293945
+204133,PG,2006-06-05,53.18000030517578
+204134,PG,2006-06-06,53.369998931884766
+204135,PG,2006-06-07,53.2400016784668
+204136,PG,2006-06-08,54.7400016784668
+204137,PG,2006-06-09,54.45000076293945
+204138,PG,2006-06-12,54.310001373291016
+204139,PG,2006-06-13,54.130001068115234
+204140,PG,2006-06-14,54.83000183105469
+204141,PG,2006-06-15,54.880001068115234
+204142,PG,2006-06-16,55.02000045776367
+204143,PG,2006-06-19,54.869998931884766
+204144,PG,2006-06-20,55.58000183105469
+204145,PG,2006-06-21,55.81999969482422
+204146,PG,2006-06-22,55.84999847412109
+204147,PG,2006-06-23,55.72999954223633
+204148,PG,2006-06-26,55.9900016784668
+204149,PG,2006-06-27,55.75
+204150,PG,2006-06-28,55.77000045776367
+204151,PG,2006-06-29,56.9900016784668
+204152,PG,2006-06-30,55.59999847412109
+204153,PG,2006-07-03,56.29999923706055
+204154,PG,2006-07-05,55.93000030517578
+204155,PG,2006-07-06,56.45000076293945
+204156,PG,2006-07-07,56.5
+204157,PG,2006-07-10,56.97999954223633
+204158,PG,2006-07-11,57.25
+204159,PG,2006-07-12,56.61000061035156
+204160,PG,2006-07-13,56.540000915527344
+204161,PG,2006-07-14,55.65999984741211
+204162,PG,2006-07-17,55.81999969482422
+204163,PG,2006-07-18,55.810001373291016
+204164,PG,2006-07-19,56.63999938964844
+204165,PG,2006-07-20,56.61000061035156
+204166,PG,2006-07-21,56.06999969482422
+204167,PG,2006-07-24,56.900001525878906
+204168,PG,2006-07-25,56.880001068115234
+204169,PG,2006-07-26,56.66999816894531
+204170,PG,2006-07-27,56.43999862670898
+204171,PG,2006-07-28,56.810001373291016
+204172,PG,2006-07-31,56.20000076293945
+204173,PG,2006-08-01,55.93000030517578
+204174,PG,2006-08-02,58.290000915527344
+204175,PG,2006-08-03,59.45000076293945
+204176,PG,2006-08-04,59.45000076293945
+204177,PG,2006-08-07,59.400001525878906
+204178,PG,2006-08-08,59.720001220703125
+204179,PG,2006-08-09,59.540000915527344
+204180,PG,2006-08-10,60.2599983215332
+204181,PG,2006-08-11,60.2599983215332
+204182,PG,2006-08-14,59.7599983215332
+204183,PG,2006-08-15,60.43999862670898
+204184,PG,2006-08-16,60.41999816894531
+204185,PG,2006-08-17,60.34000015258789
+204186,PG,2006-08-18,60.38999938964844
+204187,PG,2006-08-21,60.77999877929688
+204188,PG,2006-08-22,61.04999923706055
+204189,PG,2006-08-23,60.91999816894531
+204190,PG,2006-08-24,61.04999923706055
+204191,PG,2006-08-25,60.869998931884766
+204192,PG,2006-08-28,60.97999954223633
+204193,PG,2006-08-29,61.20000076293945
+204194,PG,2006-08-30,61.75
+204195,PG,2006-08-31,61.900001525878906
+204196,PG,2006-09-01,61.90999984741211
+204197,PG,2006-09-05,61.560001373291016
+204198,PG,2006-09-06,61.43999862670898
+204199,PG,2006-09-07,61.52999877929688
+204200,PG,2006-09-08,61.13999938964844
+204201,PG,2006-09-11,61.91999816894531
+204202,PG,2006-09-12,61.84999847412109
+204203,PG,2006-09-13,60.560001373291016
+204204,PG,2006-09-14,60.77000045776367
+204205,PG,2006-09-15,60.900001525878906
+204206,PG,2006-09-18,60.5
+204207,PG,2006-09-19,60.90999984741211
+204208,PG,2006-09-20,61.630001068115234
+204209,PG,2006-09-21,61.7400016784668
+204210,PG,2006-09-22,61.810001373291016
+204211,PG,2006-09-25,62.290000915527344
+204212,PG,2006-09-26,62.47999954223633
+204213,PG,2006-09-27,62.72999954223633
+204214,PG,2006-09-28,62.2599983215332
+204215,PG,2006-09-29,61.97999954223633
+204216,PG,2006-10-02,62.040000915527344
+204217,PG,2006-10-03,62.29999923706055
+204218,PG,2006-10-04,63.34000015258789
+204219,PG,2006-10-05,63.52000045776367
+204220,PG,2006-10-06,63.09000015258789
+204221,PG,2006-10-09,62.84999847412109
+204222,PG,2006-10-10,62.720001220703125
+204223,PG,2006-10-11,62.47999954223633
+204224,PG,2006-10-12,62.40999984741211
+204225,PG,2006-10-13,62.130001068115234
+204226,PG,2006-10-16,62.04999923706055
+204227,PG,2006-10-17,62.25
+204228,PG,2006-10-18,62.59000015258789
+204229,PG,2006-10-19,62.5
+204230,PG,2006-10-20,62.68000030517578
+204231,PG,2006-10-23,63.27999877929688
+204232,PG,2006-10-24,62.880001068115234
+204233,PG,2006-10-25,63.130001068115234
+204234,PG,2006-10-26,63.5
+204235,PG,2006-10-27,63.560001373291016
+204236,PG,2006-10-30,63.810001373291016
+204237,PG,2006-10-31,63.38999938964844
+204238,PG,2006-11-01,63.040000915527344
+204239,PG,2006-11-02,63.27000045776367
+204240,PG,2006-11-03,63.400001525878906
+204241,PG,2006-11-06,63.560001373291016
+204242,PG,2006-11-07,64.11000061035156
+204243,PG,2006-11-08,64.04000091552734
+204244,PG,2006-11-09,63.79999923706055
+204245,PG,2006-11-10,63.70000076293945
+204246,PG,2006-11-13,63.25
+204247,PG,2006-11-14,63.20000076293945
+204248,PG,2006-11-15,63.119998931884766
+204249,PG,2006-11-16,63.52000045776367
+204250,PG,2006-11-17,63.86000061035156
+204251,PG,2006-11-20,63.68999862670898
+204252,PG,2006-11-21,63.2599983215332
+204253,PG,2006-11-22,63.63999938964844
+204254,PG,2006-11-24,63.52999877929688
+204255,PG,2006-11-27,62.84000015258789
+204256,PG,2006-11-28,63.06999969482422
+204257,PG,2006-11-29,63.209999084472656
+204258,PG,2006-11-30,62.790000915527344
+204259,PG,2006-12-01,62.68999862670898
+204260,PG,2006-12-04,63.41999816894531
+204261,PG,2006-12-05,63.5099983215332
+204262,PG,2006-12-06,63.79999923706055
+204263,PG,2006-12-07,63.79999923706055
+204264,PG,2006-12-08,63.88999938964844
+204265,PG,2006-12-11,63.869998931884766
+204266,PG,2006-12-12,63.70000076293945
+204267,PG,2006-12-13,63.400001525878906
+204268,PG,2006-12-14,63.34999847412109
+204269,PG,2006-12-15,64.11000061035156
+204270,PG,2006-12-18,64.16000366210938
+204271,PG,2006-12-19,64.38999938964844
+204272,PG,2006-12-20,64.47000122070312
+204273,PG,2006-12-21,64.05000305175781
+204274,PG,2006-12-22,63.79999923706055
+204275,PG,2006-12-26,64.19000244140625
+204276,PG,2006-12-27,64.41999816894531
+204277,PG,2006-12-28,64.4800033569336
+204278,PG,2006-12-29,64.2699966430664
+204279,PG,2007-01-03,64.54000091552734
+204280,PG,2007-01-04,64.05000305175781
+204281,PG,2007-01-05,63.5
+204282,PG,2007-01-08,63.63999938964844
+204283,PG,2007-01-09,63.47999954223633
+204284,PG,2007-01-10,64.23999786376953
+204285,PG,2007-01-11,64.63999938964844
+204286,PG,2007-01-12,65.0
+204287,PG,2007-01-16,65.0
+204288,PG,2007-01-17,65.36000061035156
+204289,PG,2007-01-18,65.54000091552734
+204290,PG,2007-01-19,66.08999633789062
+204291,PG,2007-01-22,65.72000122070312
+204292,PG,2007-01-23,65.63999938964844
+204293,PG,2007-01-24,65.51000213623047
+204294,PG,2007-01-25,64.91999816894531
+204295,PG,2007-01-26,64.86000061035156
+204296,PG,2007-01-29,64.87999725341797
+204297,PG,2007-01-30,64.58999633789062
+204298,PG,2007-01-31,64.87000274658203
+204299,PG,2007-02-01,65.33999633789062
+204300,PG,2007-02-02,65.33999633789062
+204301,PG,2007-02-05,65.1500015258789
+204302,PG,2007-02-06,64.58999633789062
+204303,PG,2007-02-07,64.4800033569336
+204304,PG,2007-02-08,64.58999633789062
+204305,PG,2007-02-09,64.43000030517578
+204306,PG,2007-02-12,64.16000366210938
+204307,PG,2007-02-13,64.70999908447266
+204308,PG,2007-02-14,64.87999725341797
+204309,PG,2007-02-15,64.98999786376953
+204310,PG,2007-02-16,65.06999969482422
+204311,PG,2007-02-20,64.87999725341797
+204312,PG,2007-02-21,64.69000244140625
+204313,PG,2007-02-22,64.70999908447266
+204314,PG,2007-02-23,64.81999969482422
+204315,PG,2007-02-26,64.44000244140625
+204316,PG,2007-02-27,61.25
+204317,PG,2007-02-28,63.4900016784668
+204318,PG,2007-03-01,63.68000030517578
+204319,PG,2007-03-02,63.15999984741211
+204320,PG,2007-03-05,62.790000915527344
+204321,PG,2007-03-06,62.93999862670898
+204322,PG,2007-03-07,62.08000183105469
+204323,PG,2007-03-08,62.310001373291016
+204324,PG,2007-03-09,62.15999984741211
+204325,PG,2007-03-12,62.09000015258789
+204326,PG,2007-03-13,61.16999816894531
+204327,PG,2007-03-14,61.36000061035156
+204328,PG,2007-03-15,61.90999984741211
+204329,PG,2007-03-16,61.61000061035156
+204330,PG,2007-03-19,61.97999954223633
+204331,PG,2007-03-20,62.27999877929688
+204332,PG,2007-03-21,62.959999084472656
+204333,PG,2007-03-22,63.84999847412109
+204334,PG,2007-03-23,63.79999923706055
+204335,PG,2007-03-26,63.900001525878906
+204336,PG,2007-03-27,63.27000045776367
+204337,PG,2007-03-28,63.0099983215332
+204338,PG,2007-03-29,63.2599983215332
+204339,PG,2007-03-30,63.15999984741211
+204340,PG,2007-04-02,63.02000045776367
+204341,PG,2007-04-03,62.900001525878906
+204342,PG,2007-04-04,63.04999923706055
+204343,PG,2007-04-05,63.0
+204344,PG,2007-04-09,63.2599983215332
+204345,PG,2007-04-10,63.209999084472656
+204346,PG,2007-04-11,63.040000915527344
+204347,PG,2007-04-12,63.52000045776367
+204348,PG,2007-04-13,63.380001068115234
+204349,PG,2007-04-16,63.72999954223633
+204350,PG,2007-04-17,63.900001525878906
+204351,PG,2007-04-18,63.7599983215332
+204352,PG,2007-04-19,63.619998931884766
+204353,PG,2007-04-20,63.79999923706055
+204354,PG,2007-04-23,63.630001068115234
+204355,PG,2007-04-24,63.72999954223633
+204356,PG,2007-04-25,63.52999877929688
+204357,PG,2007-04-26,62.9900016784668
+204358,PG,2007-04-27,62.97999954223633
+204359,PG,2007-04-30,64.4000015258789
+204360,PG,2007-05-01,62.959999084472656
+204361,PG,2007-05-02,62.369998931884766
+204362,PG,2007-05-03,62.0
+204363,PG,2007-05-04,62.40999984741211
+204364,PG,2007-05-07,62.18000030517578
+204365,PG,2007-05-08,61.75
+204366,PG,2007-05-09,62.0099983215332
+204367,PG,2007-05-10,61.4900016784668
+204368,PG,2007-05-11,61.650001525878906
+204369,PG,2007-05-14,61.720001220703125
+204370,PG,2007-05-15,62.06999969482422
+204371,PG,2007-05-16,63.31999969482422
+204372,PG,2007-05-17,63.369998931884766
+204373,PG,2007-05-18,63.47999954223633
+204374,PG,2007-05-21,63.27000045776367
+204375,PG,2007-05-22,63.0
+204376,PG,2007-05-23,63.09999847412109
+204377,PG,2007-05-24,62.869998931884766
+204378,PG,2007-05-25,62.959999084472656
+204379,PG,2007-05-29,63.650001525878906
+204380,PG,2007-05-30,63.84999847412109
+204381,PG,2007-05-31,63.54999923706055
+204382,PG,2007-06-01,63.47999954223633
+204383,PG,2007-06-04,63.18999862670898
+204384,PG,2007-06-05,63.459999084472656
+204385,PG,2007-06-06,63.18999862670898
+204386,PG,2007-06-07,62.31999969482422
+204387,PG,2007-06-08,63.06999969482422
+204388,PG,2007-06-11,63.04999923706055
+204389,PG,2007-06-12,62.15999984741211
+204390,PG,2007-06-13,62.369998931884766
+204391,PG,2007-06-14,62.41999816894531
+204392,PG,2007-06-15,62.56999969482422
+204393,PG,2007-06-18,61.77000045776367
+204394,PG,2007-06-19,61.81999969482422
+204395,PG,2007-06-20,61.93999862670898
+204396,PG,2007-06-21,61.880001068115234
+204397,PG,2007-06-22,61.02999877929688
+204398,PG,2007-06-25,61.08000183105469
+204399,PG,2007-06-26,61.18999862670898
+204400,PG,2007-06-27,61.43000030517578
+204401,PG,2007-06-28,61.36000061035156
+204402,PG,2007-06-29,61.18999862670898
+204403,PG,2007-07-02,61.7400016784668
+204404,PG,2007-07-03,61.790000915527344
+204405,PG,2007-07-05,61.66999816894531
+204406,PG,2007-07-06,61.47999954223633
+204407,PG,2007-07-09,61.52000045776367
+204408,PG,2007-07-10,61.02999877929688
+204409,PG,2007-07-11,61.560001373291016
+204410,PG,2007-07-12,62.93000030517578
+204411,PG,2007-07-13,62.65999984741211
+204412,PG,2007-07-16,63.150001525878906
+204413,PG,2007-07-17,62.68000030517578
+204414,PG,2007-07-18,62.59000015258789
+204415,PG,2007-07-19,62.790000915527344
+204416,PG,2007-07-20,62.150001525878906
+204417,PG,2007-07-23,63.34000015258789
+204418,PG,2007-07-24,62.959999084472656
+204419,PG,2007-07-25,62.97999954223633
+204420,PG,2007-07-26,62.560001373291016
+204421,PG,2007-07-27,62.81999969482422
+204422,PG,2007-07-30,63.27000045776367
+204423,PG,2007-07-31,61.86000061035156
+204424,PG,2007-08-01,63.15999984741211
+204425,PG,2007-08-02,63.29999923706055
+204426,PG,2007-08-03,62.880001068115234
+204427,PG,2007-08-06,65.0
+204428,PG,2007-08-07,65.2300033569336
+204429,PG,2007-08-08,65.16000366210938
+204430,PG,2007-08-09,64.97000122070312
+204431,PG,2007-08-10,65.38999938964844
+204432,PG,2007-08-13,64.27999877929688
+204433,PG,2007-08-14,63.720001220703125
+204434,PG,2007-08-15,63.47999954223633
+204435,PG,2007-08-16,64.02999877929688
+204436,PG,2007-08-17,65.3499984741211
+204437,PG,2007-08-20,65.01000213623047
+204438,PG,2007-08-21,64.45999908447266
+204439,PG,2007-08-22,64.73999786376953
+204440,PG,2007-08-23,65.04000091552734
+204441,PG,2007-08-24,65.93000030517578
+204442,PG,2007-08-27,65.2300033569336
+204443,PG,2007-08-28,64.69999694824219
+204444,PG,2007-08-29,65.12000274658203
+204445,PG,2007-08-30,65.01000213623047
+204446,PG,2007-08-31,65.30999755859375
+204447,PG,2007-09-04,65.44999694824219
+204448,PG,2007-09-05,65.45999908447266
+204449,PG,2007-09-06,66.11000061035156
+204450,PG,2007-09-07,65.47000122070312
+204451,PG,2007-09-10,65.9000015258789
+204452,PG,2007-09-11,66.98999786376953
+204453,PG,2007-09-12,67.30999755859375
+204454,PG,2007-09-13,67.45999908447266
+204455,PG,2007-09-14,67.80999755859375
+204456,PG,2007-09-17,67.94999694824219
+204457,PG,2007-09-18,68.68000030517578
+204458,PG,2007-09-19,68.79000091552734
+204459,PG,2007-09-20,68.9800033569336
+204460,PG,2007-09-21,69.38999938964844
+204461,PG,2007-09-24,69.80000305175781
+204462,PG,2007-09-25,69.8499984741211
+204463,PG,2007-09-26,70.51000213623047
+204464,PG,2007-09-27,70.0999984741211
+204465,PG,2007-09-28,70.33999633789062
+204466,PG,2007-10-01,70.91000366210938
+204467,PG,2007-10-02,70.7300033569336
+204468,PG,2007-10-03,70.41000366210938
+204469,PG,2007-10-04,70.83000183105469
+204470,PG,2007-10-05,70.83000183105469
+204471,PG,2007-10-08,70.70999908447266
+204472,PG,2007-10-09,71.08000183105469
+204473,PG,2007-10-10,71.4000015258789
+204474,PG,2007-10-11,71.7699966430664
+204475,PG,2007-10-12,71.69999694824219
+204476,PG,2007-10-15,71.0
+204477,PG,2007-10-16,70.81999969482422
+204478,PG,2007-10-17,70.58999633789062
+204479,PG,2007-10-18,70.9000015258789
+204480,PG,2007-10-19,70.80000305175781
+204481,PG,2007-10-22,71.05999755859375
+204482,PG,2007-10-23,71.26000213623047
+204483,PG,2007-10-24,71.37999725341797
+204484,PG,2007-10-25,71.3499984741211
+204485,PG,2007-10-26,71.75
+204486,PG,2007-10-29,71.83000183105469
+204487,PG,2007-10-30,68.94999694824219
+204488,PG,2007-10-31,69.5199966430664
+204489,PG,2007-11-01,68.58999633789062
+204490,PG,2007-11-02,69.55000305175781
+204491,PG,2007-11-05,70.18000030517578
+204492,PG,2007-11-06,70.47000122070312
+204493,PG,2007-11-07,69.41999816894531
+204494,PG,2007-11-08,70.83999633789062
+204495,PG,2007-11-09,70.41999816894531
+204496,PG,2007-11-12,70.7699966430664
+204497,PG,2007-11-13,71.56999969482422
+204498,PG,2007-11-14,71.54000091552734
+204499,PG,2007-11-15,71.83000183105469
+204500,PG,2007-11-16,73.19000244140625
+204501,PG,2007-11-19,72.81999969482422
+204502,PG,2007-11-20,73.20999908447266
+204503,PG,2007-11-21,72.26000213623047
+204504,PG,2007-11-23,72.86000061035156
+204505,PG,2007-11-26,72.19000244140625
+204506,PG,2007-11-27,73.12999725341797
+204507,PG,2007-11-28,73.91000366210938
+204508,PG,2007-11-29,74.1500015258789
+204509,PG,2007-11-30,74.0
+204510,PG,2007-12-03,73.5199966430664
+204511,PG,2007-12-04,73.29000091552734
+204512,PG,2007-12-05,73.80999755859375
+204513,PG,2007-12-06,74.18000030517578
+204514,PG,2007-12-07,74.12000274658203
+204515,PG,2007-12-10,74.33000183105469
+204516,PG,2007-12-11,73.83999633789062
+204517,PG,2007-12-12,74.66999816894531
+204518,PG,2007-12-13,74.4000015258789
+204519,PG,2007-12-14,73.9000015258789
+204520,PG,2007-12-17,73.23999786376953
+204521,PG,2007-12-18,72.83999633789062
+204522,PG,2007-12-19,72.9800033569336
+204523,PG,2007-12-20,73.19000244140625
+204524,PG,2007-12-21,74.08000183105469
+204525,PG,2007-12-24,73.94000244140625
+204526,PG,2007-12-26,74.04000091552734
+204527,PG,2007-12-27,73.88999938964844
+204528,PG,2007-12-28,74.25
+204529,PG,2007-12-31,73.41999816894531
+204530,PG,2008-01-02,72.30999755859375
+204531,PG,2008-01-03,72.30999755859375
+204532,PG,2008-01-04,72.0199966430664
+204533,PG,2008-01-07,72.48999786376953
+204534,PG,2008-01-08,72.68000030517578
+204535,PG,2008-01-09,72.54000091552734
+204536,PG,2008-01-10,72.4800033569336
+204537,PG,2008-01-11,70.18000030517578
+204538,PG,2008-01-14,70.29000091552734
+204539,PG,2008-01-15,69.69999694824219
+204540,PG,2008-01-16,68.83999633789062
+204541,PG,2008-01-17,68.06999969482422
+204542,PG,2008-01-18,67.1500015258789
+204543,PG,2008-01-22,65.12999725341797
+204544,PG,2008-01-23,66.23999786376953
+204545,PG,2008-01-24,66.1500015258789
+204546,PG,2008-01-25,65.30999755859375
+204547,PG,2008-01-28,65.29000091552734
+204548,PG,2008-01-29,64.68000030517578
+204549,PG,2008-01-30,65.08999633789062
+204550,PG,2008-01-31,65.41999816894531
+204551,PG,2008-02-01,66.05000305175781
+204552,PG,2008-02-04,66.1500015258789
+204553,PG,2008-02-05,65.04000091552734
+204554,PG,2008-02-06,65.30999755859375
+204555,PG,2008-02-07,65.7699966430664
+204556,PG,2008-02-08,65.0199966430664
+204557,PG,2008-02-11,66.0
+204558,PG,2008-02-12,67.16000366210938
+204559,PG,2008-02-13,67.0
+204560,PG,2008-02-14,66.62999725341797
+204561,PG,2008-02-15,66.30000305175781
+204562,PG,2008-02-19,66.30999755859375
+204563,PG,2008-02-20,66.16999816894531
+204564,PG,2008-02-21,65.95999908447266
+204565,PG,2008-02-22,66.20999908447266
+204566,PG,2008-02-25,66.68000030517578
+204567,PG,2008-02-26,67.68000030517578
+204568,PG,2008-02-27,67.20999908447266
+204569,PG,2008-02-28,66.97000122070312
+204570,PG,2008-02-29,66.18000030517578
+204571,PG,2008-03-03,66.3499984741211
+204572,PG,2008-03-04,66.05000305175781
+204573,PG,2008-03-05,66.69999694824219
+204574,PG,2008-03-06,66.51000213623047
+204575,PG,2008-03-07,65.80000305175781
+204576,PG,2008-03-10,65.76000213623047
+204577,PG,2008-03-11,66.66000366210938
+204578,PG,2008-03-12,67.04000091552734
+204579,PG,2008-03-13,67.36000061035156
+204580,PG,2008-03-14,66.73999786376953
+204581,PG,2008-03-17,67.05000305175781
+204582,PG,2008-03-18,68.54000091552734
+204583,PG,2008-03-19,67.80999755859375
+204584,PG,2008-03-20,69.37000274658203
+204585,PG,2008-03-24,69.97000122070312
+204586,PG,2008-03-25,69.54000091552734
+204587,PG,2008-03-26,69.63999938964844
+204588,PG,2008-03-27,69.41000366210938
+204589,PG,2008-03-28,69.44000244140625
+204590,PG,2008-03-31,70.06999969482422
+204591,PG,2008-04-01,71.13999938964844
+204592,PG,2008-04-02,70.4800033569336
+204593,PG,2008-04-03,70.47000122070312
+204594,PG,2008-04-04,70.5999984741211
+204595,PG,2008-04-07,70.51000213623047
+204596,PG,2008-04-08,70.6500015258789
+204597,PG,2008-04-09,70.20999908447266
+204598,PG,2008-04-10,70.18000030517578
+204599,PG,2008-04-11,70.0
+204600,PG,2008-04-14,70.12000274658203
+204601,PG,2008-04-15,70.2300033569336
+204602,PG,2008-04-16,69.2699966430664
+204603,PG,2008-04-17,67.55999755859375
+204604,PG,2008-04-18,67.16999816894531
+204605,PG,2008-04-21,67.80000305175781
+204606,PG,2008-04-22,67.47000122070312
+204607,PG,2008-04-23,67.16999816894531
+204608,PG,2008-04-24,66.83000183105469
+204609,PG,2008-04-25,66.55000305175781
+204610,PG,2008-04-28,66.20999908447266
+204611,PG,2008-04-29,65.9000015258789
+204612,PG,2008-04-30,67.05000305175781
+204613,PG,2008-05-01,67.02999877929688
+204614,PG,2008-05-02,66.80000305175781
+204615,PG,2008-05-05,66.6500015258789
+204616,PG,2008-05-06,66.6500015258789
+204617,PG,2008-05-07,65.80000305175781
+204618,PG,2008-05-08,65.91999816894531
+204619,PG,2008-05-09,65.20999908447266
+204620,PG,2008-05-12,65.3499984741211
+204621,PG,2008-05-13,65.7300033569336
+204622,PG,2008-05-14,65.5
+204623,PG,2008-05-15,66.36000061035156
+204624,PG,2008-05-16,66.75
+204625,PG,2008-05-19,66.86000061035156
+204626,PG,2008-05-20,65.86000061035156
+204627,PG,2008-05-21,65.16999816894531
+204628,PG,2008-05-22,65.62000274658203
+204629,PG,2008-05-23,65.2699966430664
+204630,PG,2008-05-27,65.06999969482422
+204631,PG,2008-05-28,64.87000274658203
+204632,PG,2008-05-29,65.47000122070312
+204633,PG,2008-05-30,66.05000305175781
+204634,PG,2008-06-02,65.36000061035156
+204635,PG,2008-06-03,65.41000366210938
+204636,PG,2008-06-04,66.44999694824219
+204637,PG,2008-06-05,66.66999816894531
+204638,PG,2008-06-06,65.37000274658203
+204639,PG,2008-06-09,66.06999969482422
+204640,PG,2008-06-10,66.66000366210938
+204641,PG,2008-06-11,66.19999694824219
+204642,PG,2008-06-12,66.45999908447266
+204643,PG,2008-06-13,66.44999694824219
+204644,PG,2008-06-16,65.9000015258789
+204645,PG,2008-06-17,65.80000305175781
+204646,PG,2008-06-18,65.0
+204647,PG,2008-06-19,64.9000015258789
+204648,PG,2008-06-20,63.15999984741211
+204649,PG,2008-06-23,62.93000030517578
+204650,PG,2008-06-24,62.86000061035156
+204651,PG,2008-06-25,63.4900016784668
+204652,PG,2008-06-26,62.25
+204653,PG,2008-06-27,60.4900016784668
+204654,PG,2008-06-30,60.810001373291016
+204655,PG,2008-07-01,61.97999954223633
+204656,PG,2008-07-02,62.68999862670898
+204657,PG,2008-07-03,63.66999816894531
+204658,PG,2008-07-07,62.90999984741211
+204659,PG,2008-07-08,63.65999984741211
+204660,PG,2008-07-09,63.79999923706055
+204661,PG,2008-07-10,64.22000122070312
+204662,PG,2008-07-11,63.45000076293945
+204663,PG,2008-07-14,63.93000030517578
+204664,PG,2008-07-15,64.3499984741211
+204665,PG,2008-07-16,63.88999938964844
+204666,PG,2008-07-17,63.88999938964844
+204667,PG,2008-07-18,63.66999816894531
+204668,PG,2008-07-21,63.63999938964844
+204669,PG,2008-07-22,64.0999984741211
+204670,PG,2008-07-23,64.69999694824219
+204671,PG,2008-07-24,64.51000213623047
+204672,PG,2008-07-25,64.45999908447266
+204673,PG,2008-07-28,63.83000183105469
+204674,PG,2008-07-29,65.54000091552734
+204675,PG,2008-07-30,66.56999969482422
+204676,PG,2008-07-31,65.4800033569336
+204677,PG,2008-08-01,64.94999694824219
+204678,PG,2008-08-04,65.81999969482422
+204679,PG,2008-08-05,67.97000122070312
+204680,PG,2008-08-06,67.7699966430664
+204681,PG,2008-08-07,67.4800033569336
+204682,PG,2008-08-08,69.62999725341797
+204683,PG,2008-08-11,69.43000030517578
+204684,PG,2008-08-12,70.33999633789062
+204685,PG,2008-08-13,69.5999984741211
+204686,PG,2008-08-14,69.70999908447266
+204687,PG,2008-08-15,71.5999984741211
+204688,PG,2008-08-18,71.2699966430664
+204689,PG,2008-08-19,70.72000122070312
+204690,PG,2008-08-20,70.30000305175781
+204691,PG,2008-08-21,69.9000015258789
+204692,PG,2008-08-22,71.61000061035156
+204693,PG,2008-08-25,70.12999725341797
+204694,PG,2008-08-26,69.83999633789062
+204695,PG,2008-08-27,70.05999755859375
+204696,PG,2008-08-28,71.01000213623047
+204697,PG,2008-08-29,69.7699966430664
+204698,PG,2008-09-02,70.47000122070312
+204699,PG,2008-09-03,71.41999816894531
+204700,PG,2008-09-04,70.44000244140625
+204701,PG,2008-09-05,70.77999877929688
+204702,PG,2008-09-08,72.37000274658203
+204703,PG,2008-09-09,71.88999938964844
+204704,PG,2008-09-10,72.38999938964844
+204705,PG,2008-09-11,73.08000183105469
+204706,PG,2008-09-12,73.1500015258789
+204707,PG,2008-09-15,72.13999938964844
+204708,PG,2008-09-16,72.0
+204709,PG,2008-09-17,70.94000244140625
+204710,PG,2008-09-18,71.30999755859375
+204711,PG,2008-09-19,70.36000061035156
+204712,PG,2008-09-22,68.04000091552734
+204713,PG,2008-09-23,67.27999877929688
+204714,PG,2008-09-24,68.73999786376953
+204715,PG,2008-09-25,68.51000213623047
+204716,PG,2008-09-26,68.83999633789062
+204717,PG,2008-09-29,66.75
+204718,PG,2008-09-30,69.69000244140625
+204719,PG,2008-10-01,71.2699966430664
+204720,PG,2008-10-02,71.44000244140625
+204721,PG,2008-10-03,71.0199966430664
+204722,PG,2008-10-06,68.58000183105469
+204723,PG,2008-10-07,66.25
+204724,PG,2008-10-08,66.0999984741211
+204725,PG,2008-10-09,60.880001068115234
+204726,PG,2008-10-10,59.560001373291016
+204727,PG,2008-10-13,63.290000915527344
+204728,PG,2008-10-14,64.0999984741211
+204729,PG,2008-10-15,59.81999969482422
+204730,PG,2008-10-16,61.77000045776367
+204731,PG,2008-10-17,61.7400016784668
+204732,PG,2008-10-20,63.90999984741211
+204733,PG,2008-10-21,62.959999084472656
+204734,PG,2008-10-22,58.7599983215332
+204735,PG,2008-10-23,60.56999969482422
+204736,PG,2008-10-24,58.869998931884766
+204737,PG,2008-10-27,57.369998931884766
+204738,PG,2008-10-28,63.22999954223633
+204739,PG,2008-10-29,60.9900016784668
+204740,PG,2008-10-30,63.08000183105469
+204741,PG,2008-10-31,64.54000091552734
+204742,PG,2008-11-03,64.4000015258789
+204743,PG,2008-11-04,66.06999969482422
+204744,PG,2008-11-05,63.810001373291016
+204745,PG,2008-11-06,63.34999847412109
+204746,PG,2008-11-07,64.48999786376953
+204747,PG,2008-11-10,64.94999694824219
+204748,PG,2008-11-11,63.81999969482422
+204749,PG,2008-11-12,61.84999847412109
+204750,PG,2008-11-13,65.05000305175781
+204751,PG,2008-11-14,63.11000061035156
+204752,PG,2008-11-17,62.5099983215332
+204753,PG,2008-11-18,64.25
+204754,PG,2008-11-19,62.27000045776367
+204755,PG,2008-11-20,59.33000183105469
+204756,PG,2008-11-21,63.09000015258789
+204757,PG,2008-11-24,64.68000030517578
+204758,PG,2008-11-25,63.18000030517578
+204759,PG,2008-11-26,63.15999984741211
+204760,PG,2008-11-28,64.3499984741211
+204761,PG,2008-12-01,60.4900016784668
+204762,PG,2008-12-02,61.43999862670898
+204763,PG,2008-12-03,62.880001068115234
+204764,PG,2008-12-04,61.25
+204765,PG,2008-12-05,62.630001068115234
+204766,PG,2008-12-08,62.4900016784668
+204767,PG,2008-12-09,59.790000915527344
+204768,PG,2008-12-10,59.119998931884766
+204769,PG,2008-12-11,58.58000183105469
+204770,PG,2008-12-12,58.93999862670898
+204771,PG,2008-12-15,59.36000061035156
+204772,PG,2008-12-16,61.619998931884766
+204773,PG,2008-12-17,60.70000076293945
+204774,PG,2008-12-18,60.310001373291016
+204775,PG,2008-12-19,60.18000030517578
+204776,PG,2008-12-22,60.459999084472656
+204777,PG,2008-12-23,59.83000183105469
+204778,PG,2008-12-24,60.38999938964844
+204779,PG,2008-12-26,60.52999877929688
+204780,PG,2008-12-29,60.20000076293945
+204781,PG,2008-12-30,61.119998931884766
+204782,PG,2008-12-31,61.81999969482422
+204783,PG,2009-01-02,62.79999923706055
+204784,PG,2009-01-05,62.34999847412109
+204785,PG,2009-01-06,62.16999816894531
+204786,PG,2009-01-07,61.08000183105469
+204787,PG,2009-01-08,60.40999984741211
+204788,PG,2009-01-09,59.86000061035156
+204789,PG,2009-01-12,59.93999862670898
+204790,PG,2009-01-13,59.470001220703125
+204791,PG,2009-01-14,57.86000061035156
+204792,PG,2009-01-15,57.459999084472656
+204793,PG,2009-01-16,57.72999954223633
+204794,PG,2009-01-20,57.43000030517578
+204795,PG,2009-01-21,57.56999969482422
+204796,PG,2009-01-22,56.959999084472656
+204797,PG,2009-01-23,56.0
+204798,PG,2009-01-26,56.369998931884766
+204799,PG,2009-01-27,56.70000076293945
+204800,PG,2009-01-28,58.18000030517578
+204801,PG,2009-01-29,58.220001220703125
+204802,PG,2009-01-30,54.5
+204803,PG,2009-02-02,53.04999923706055
+204804,PG,2009-02-03,53.90999984741211
+204805,PG,2009-02-04,52.52000045776367
+204806,PG,2009-02-05,53.31999969482422
+204807,PG,2009-02-06,54.0
+204808,PG,2009-02-09,52.93999862670898
+204809,PG,2009-02-10,51.45000076293945
+204810,PG,2009-02-11,51.15999984741211
+204811,PG,2009-02-12,51.27999877929688
+204812,PG,2009-02-13,51.09000015258789
+204813,PG,2009-02-17,50.11000061035156
+204814,PG,2009-02-18,50.95000076293945
+204815,PG,2009-02-19,51.130001068115234
+204816,PG,2009-02-20,50.25
+204817,PG,2009-02-23,48.900001525878906
+204818,PG,2009-02-24,49.77000045776367
+204819,PG,2009-02-25,49.91999816894531
+204820,PG,2009-02-26,48.970001220703125
+204821,PG,2009-02-27,48.16999816894531
+204822,PG,2009-03-02,46.869998931884766
+204823,PG,2009-03-03,46.630001068115234
+204824,PG,2009-03-04,47.310001373291016
+204825,PG,2009-03-05,45.400001525878906
+204826,PG,2009-03-06,45.709999084472656
+204827,PG,2009-03-09,44.18000030517578
+204828,PG,2009-03-10,45.16999816894531
+204829,PG,2009-03-11,45.06999969482422
+204830,PG,2009-03-12,45.77999877929688
+204831,PG,2009-03-13,46.95000076293945
+204832,PG,2009-03-16,47.81999969482422
+204833,PG,2009-03-17,47.97999954223633
+204834,PG,2009-03-18,48.02000045776367
+204835,PG,2009-03-19,46.310001373291016
+204836,PG,2009-03-20,45.59000015258789
+204837,PG,2009-03-23,47.7400016784668
+204838,PG,2009-03-24,47.06999969482422
+204839,PG,2009-03-25,48.060001373291016
+204840,PG,2009-03-26,48.7599983215332
+204841,PG,2009-03-27,48.56999969482422
+204842,PG,2009-03-30,47.27999877929688
+204843,PG,2009-03-31,47.09000015258789
+204844,PG,2009-04-01,48.209999084472656
+204845,PG,2009-04-02,49.41999816894531
+204846,PG,2009-04-03,49.630001068115234
+204847,PG,2009-04-06,49.650001525878906
+204848,PG,2009-04-07,48.68000030517578
+204849,PG,2009-04-08,48.470001220703125
+204850,PG,2009-04-09,49.18999862670898
+204851,PG,2009-04-13,48.040000915527344
+204852,PG,2009-04-14,47.25
+204853,PG,2009-04-15,48.75
+204854,PG,2009-04-16,50.43000030517578
+204855,PG,2009-04-17,51.65999984741211
+204856,PG,2009-04-20,50.72999954223633
+204857,PG,2009-04-21,51.369998931884766
+204858,PG,2009-04-22,49.59999847412109
+204859,PG,2009-04-23,49.31999969482422
+204860,PG,2009-04-24,49.5099983215332
+204861,PG,2009-04-27,49.970001220703125
+204862,PG,2009-04-28,49.68999862670898
+204863,PG,2009-04-29,50.41999816894531
+204864,PG,2009-04-30,49.43999862670898
+204865,PG,2009-05-01,49.5
+204866,PG,2009-05-04,50.9900016784668
+204867,PG,2009-05-05,49.790000915527344
+204868,PG,2009-05-06,50.84000015258789
+204869,PG,2009-05-07,51.34000015258789
+204870,PG,2009-05-08,51.56999969482422
+204871,PG,2009-05-11,50.369998931884766
+204872,PG,2009-05-12,50.93999862670898
+204873,PG,2009-05-13,50.959999084472656
+204874,PG,2009-05-14,50.79999923706055
+204875,PG,2009-05-15,50.66999816894531
+204876,PG,2009-05-18,52.52000045776367
+204877,PG,2009-05-19,52.95000076293945
+204878,PG,2009-05-20,54.02000045776367
+204879,PG,2009-05-21,53.02000045776367
+204880,PG,2009-05-22,53.02999877929688
+204881,PG,2009-05-26,53.77999877929688
+204882,PG,2009-05-27,51.77999877929688
+204883,PG,2009-05-28,52.59000015258789
+204884,PG,2009-05-29,51.93999862670898
+204885,PG,2009-06-01,53.36000061035156
+204886,PG,2009-06-02,53.709999084472656
+204887,PG,2009-06-03,53.810001373291016
+204888,PG,2009-06-04,53.34999847412109
+204889,PG,2009-06-05,53.18000030517578
+204890,PG,2009-06-08,53.13999938964844
+204891,PG,2009-06-09,52.40999984741211
+204892,PG,2009-06-10,52.08000183105469
+204893,PG,2009-06-11,52.0099983215332
+204894,PG,2009-06-12,52.54999923706055
+204895,PG,2009-06-15,51.33000183105469
+204896,PG,2009-06-16,50.09999847412109
+204897,PG,2009-06-17,50.0099983215332
+204898,PG,2009-06-18,51.16999816894531
+204899,PG,2009-06-19,50.63999938964844
+204900,PG,2009-06-22,50.560001373291016
+204901,PG,2009-06-23,50.54999923706055
+204902,PG,2009-06-24,50.54999923706055
+204903,PG,2009-06-25,51.68000030517578
+204904,PG,2009-06-26,51.75
+204905,PG,2009-06-29,52.22999954223633
+204906,PG,2009-06-30,51.09999847412109
+204907,PG,2009-07-01,52.0
+204908,PG,2009-07-02,51.11000061035156
+204909,PG,2009-07-06,52.16999816894531
+204910,PG,2009-07-07,51.90999984741211
+204911,PG,2009-07-08,52.63999938964844
+204912,PG,2009-07-09,52.40999984741211
+204913,PG,2009-07-10,52.220001220703125
+204914,PG,2009-07-13,52.97999954223633
+204915,PG,2009-07-14,53.540000915527344
+204916,PG,2009-07-15,54.650001525878906
+204917,PG,2009-07-16,55.209999084472656
+204918,PG,2009-07-17,55.91999816894531
+204919,PG,2009-07-20,55.560001373291016
+204920,PG,2009-07-21,55.4900016784668
+204921,PG,2009-07-22,54.869998931884766
+204922,PG,2009-07-23,55.15999984741211
+204923,PG,2009-07-24,55.84000015258789
+204924,PG,2009-07-27,55.77999877929688
+204925,PG,2009-07-28,55.709999084472656
+204926,PG,2009-07-29,56.119998931884766
+204927,PG,2009-07-30,56.22999954223633
+204928,PG,2009-07-31,55.5099983215332
+204929,PG,2009-08-03,55.61000061035156
+204930,PG,2009-08-04,55.459999084472656
+204931,PG,2009-08-05,53.90999984741211
+204932,PG,2009-08-06,51.459999084472656
+204933,PG,2009-08-07,52.02999877929688
+204934,PG,2009-08-10,52.16999816894531
+204935,PG,2009-08-11,51.93000030517578
+204936,PG,2009-08-12,52.08000183105469
+204937,PG,2009-08-13,52.29999923706055
+204938,PG,2009-08-14,52.369998931884766
+204939,PG,2009-08-17,52.209999084472656
+204940,PG,2009-08-18,52.45000076293945
+204941,PG,2009-08-19,52.79999923706055
+204942,PG,2009-08-20,53.02000045776367
+204943,PG,2009-08-21,53.58000183105469
+204944,PG,2009-08-24,53.34000015258789
+204945,PG,2009-08-25,53.400001525878906
+204946,PG,2009-08-26,53.36000061035156
+204947,PG,2009-08-27,53.060001373291016
+204948,PG,2009-08-28,53.18999862670898
+204949,PG,2009-08-31,54.11000061035156
+204950,PG,2009-09-01,53.02000045776367
+204951,PG,2009-09-02,52.79999923706055
+204952,PG,2009-09-03,52.869998931884766
+204953,PG,2009-09-04,52.86000061035156
+204954,PG,2009-09-08,54.20000076293945
+204955,PG,2009-09-09,53.7599983215332
+204956,PG,2009-09-10,56.040000915527344
+204957,PG,2009-09-11,55.63999938964844
+204958,PG,2009-09-14,55.29999923706055
+204959,PG,2009-09-15,55.02999877929688
+204960,PG,2009-09-16,55.310001373291016
+204961,PG,2009-09-17,55.52999877929688
+204962,PG,2009-09-18,57.31999969482422
+204963,PG,2009-09-21,57.09999847412109
+204964,PG,2009-09-22,57.2400016784668
+204965,PG,2009-09-23,57.25
+204966,PG,2009-09-24,57.84000015258789
+204967,PG,2009-09-25,58.0099983215332
+204968,PG,2009-09-28,58.15999984741211
+204969,PG,2009-09-29,57.90999984741211
+204970,PG,2009-09-30,57.91999816894531
+204971,PG,2009-10-01,56.619998931884766
+204972,PG,2009-10-02,56.75
+204973,PG,2009-10-05,56.68000030517578
+204974,PG,2009-10-06,57.02999877929688
+204975,PG,2009-10-07,56.95000076293945
+204976,PG,2009-10-08,57.650001525878906
+204977,PG,2009-10-09,57.560001373291016
+204978,PG,2009-10-12,57.5
+204979,PG,2009-10-13,57.2599983215332
+204980,PG,2009-10-14,57.310001373291016
+204981,PG,2009-10-15,57.2400016784668
+204982,PG,2009-10-16,57.43999862670898
+204983,PG,2009-10-19,57.790000915527344
+204984,PG,2009-10-20,58.130001068115234
+204985,PG,2009-10-21,57.4900016784668
+204986,PG,2009-10-22,58.130001068115234
+204987,PG,2009-10-23,57.63999938964844
+204988,PG,2009-10-26,56.900001525878906
+204989,PG,2009-10-27,57.18000030517578
+204990,PG,2009-10-28,57.22999954223633
+204991,PG,2009-10-29,59.540000915527344
+204992,PG,2009-10-30,58.0
+204993,PG,2009-11-02,58.95000076293945
+204994,PG,2009-11-03,58.58000183105469
+204995,PG,2009-11-04,59.02999877929688
+204996,PG,2009-11-05,60.470001220703125
+204997,PG,2009-11-06,61.040000915527344
+204998,PG,2009-11-09,61.84999847412109
+204999,PG,2009-11-10,61.86000061035156
+205000,PG,2009-11-11,62.22999954223633
+205001,PG,2009-11-12,61.29999923706055
+205002,PG,2009-11-13,61.61000061035156
+205003,PG,2009-11-16,62.27000045776367
+205004,PG,2009-11-17,62.310001373291016
+205005,PG,2009-11-18,62.40999984741211
+205006,PG,2009-11-19,62.150001525878906
+205007,PG,2009-11-20,61.79999923706055
+205008,PG,2009-11-23,62.72999954223633
+205009,PG,2009-11-24,62.79999923706055
+205010,PG,2009-11-25,62.869998931884766
+205011,PG,2009-11-27,62.47999954223633
+205012,PG,2009-11-30,62.34999847412109
+205013,PG,2009-12-01,62.90999984741211
+205014,PG,2009-12-02,63.18999862670898
+205015,PG,2009-12-03,62.560001373291016
+205016,PG,2009-12-04,62.59999847412109
+205017,PG,2009-12-07,62.470001220703125
+205018,PG,2009-12-08,61.869998931884766
+205019,PG,2009-12-09,62.2400016784668
+205020,PG,2009-12-10,62.2400016784668
+205021,PG,2009-12-11,62.34000015258789
+205022,PG,2009-12-14,63.0099983215332
+205023,PG,2009-12-15,62.119998931884766
+205024,PG,2009-12-16,62.15999984741211
+205025,PG,2009-12-17,61.59000015258789
+205026,PG,2009-12-18,61.54999923706055
+205027,PG,2009-12-21,61.29999923706055
+205028,PG,2009-12-22,61.29999923706055
+205029,PG,2009-12-23,61.310001373291016
+205030,PG,2009-12-24,61.27999877929688
+205031,PG,2009-12-28,61.25
+205032,PG,2009-12-29,61.58000183105469
+205033,PG,2009-12-30,61.369998931884766
+205034,PG,2009-12-31,60.630001068115234
+205035,PG,2010-01-04,61.119998931884766
+205036,PG,2010-01-05,61.13999938964844
+205037,PG,2010-01-06,60.84999847412109
+205038,PG,2010-01-07,60.52000045776367
+205039,PG,2010-01-08,60.43999862670898
+205040,PG,2010-01-11,60.20000076293945
+205041,PG,2010-01-12,60.88999938964844
+205042,PG,2010-01-13,61.52000045776367
+205043,PG,2010-01-14,61.58000183105469
+205044,PG,2010-01-15,60.81999969482422
+205045,PG,2010-01-19,61.720001220703125
+205046,PG,2010-01-20,60.45000076293945
+205047,PG,2010-01-21,59.84000015258789
+205048,PG,2010-01-22,60.310001373291016
+205049,PG,2010-01-25,60.630001068115234
+205050,PG,2010-01-26,60.68999862670898
+205051,PG,2010-01-27,60.810001373291016
+205052,PG,2010-01-28,61.68000030517578
+205053,PG,2010-01-29,61.54999923706055
+205054,PG,2010-02-01,61.9900016784668
+205055,PG,2010-02-02,62.900001525878906
+205056,PG,2010-02-03,62.650001525878906
+205057,PG,2010-02-04,61.400001525878906
+205058,PG,2010-02-05,61.29999923706055
+205059,PG,2010-02-08,61.0099983215332
+205060,PG,2010-02-09,61.7599983215332
+205061,PG,2010-02-10,61.66999816894531
+205062,PG,2010-02-11,61.959999084472656
+205063,PG,2010-02-12,61.7599983215332
+205064,PG,2010-02-16,62.83000183105469
+205065,PG,2010-02-17,62.84999847412109
+205066,PG,2010-02-18,63.38999938964844
+205067,PG,2010-02-19,63.45000076293945
+205068,PG,2010-02-22,63.41999816894531
+205069,PG,2010-02-23,63.209999084472656
+205070,PG,2010-02-24,63.88999938964844
+205071,PG,2010-02-25,63.70000076293945
+205072,PG,2010-02-26,63.27999877929688
+205073,PG,2010-03-01,63.5099983215332
+205074,PG,2010-03-02,63.709999084472656
+205075,PG,2010-03-03,63.54999923706055
+205076,PG,2010-03-04,63.66999816894531
+205077,PG,2010-03-05,63.68999862670898
+205078,PG,2010-03-08,63.18999862670898
+205079,PG,2010-03-09,63.29999923706055
+205080,PG,2010-03-10,63.0099983215332
+205081,PG,2010-03-11,63.16999816894531
+205082,PG,2010-03-12,63.31999969482422
+205083,PG,2010-03-15,63.70000076293945
+205084,PG,2010-03-16,63.52999877929688
+205085,PG,2010-03-17,64.01000213623047
+205086,PG,2010-03-18,63.72999954223633
+205087,PG,2010-03-19,63.84000015258789
+205088,PG,2010-03-22,63.880001068115234
+205089,PG,2010-03-23,64.52999877929688
+205090,PG,2010-03-24,63.61000061035156
+205091,PG,2010-03-25,63.619998931884766
+205092,PG,2010-03-26,63.68999862670898
+205093,PG,2010-03-29,63.72999954223633
+205094,PG,2010-03-30,63.65999984741211
+205095,PG,2010-03-31,63.27000045776367
+205096,PG,2010-04-01,63.36000061035156
+205097,PG,2010-04-05,63.7599983215332
+205098,PG,2010-04-06,63.11000061035156
+205099,PG,2010-04-07,62.5
+205100,PG,2010-04-08,62.560001373291016
+205101,PG,2010-04-09,62.72999954223633
+205102,PG,2010-04-12,62.70000076293945
+205103,PG,2010-04-13,63.0
+205104,PG,2010-04-14,63.18999862670898
+205105,PG,2010-04-15,63.0
+205106,PG,2010-04-16,62.84999847412109
+205107,PG,2010-04-19,63.220001220703125
+205108,PG,2010-04-20,63.18999862670898
+205109,PG,2010-04-21,63.630001068115234
+205110,PG,2010-04-22,63.59000015258789
+205111,PG,2010-04-23,63.540000915527344
+205112,PG,2010-04-26,63.93999862670898
+205113,PG,2010-04-27,63.11000061035156
+205114,PG,2010-04-28,63.16999816894531
+205115,PG,2010-04-29,62.20000076293945
+205116,PG,2010-04-30,62.15999984741211
+205117,PG,2010-05-03,62.68000030517578
+205118,PG,2010-05-04,61.709999084472656
+205119,PG,2010-05-05,62.15999984741211
+205120,PG,2010-05-06,60.75
+205121,PG,2010-05-07,60.310001373291016
+205122,PG,2010-05-10,62.41999816894531
+205123,PG,2010-05-11,62.369998931884766
+205124,PG,2010-05-12,63.02000045776367
+205125,PG,2010-05-13,62.75
+205126,PG,2010-05-14,62.540000915527344
+205127,PG,2010-05-17,63.380001068115234
+205128,PG,2010-05-18,63.209999084472656
+205129,PG,2010-05-19,63.220001220703125
+205130,PG,2010-05-20,61.61000061035156
+205131,PG,2010-05-21,61.84999847412109
+205132,PG,2010-05-24,61.400001525878906
+205133,PG,2010-05-25,61.04999923706055
+205134,PG,2010-05-26,60.43999862670898
+205135,PG,2010-05-27,60.95000076293945
+205136,PG,2010-05-28,61.09000015258789
+205137,PG,2010-06-01,61.15999984741211
+205138,PG,2010-06-02,61.7400016784668
+205139,PG,2010-06-03,61.79999923706055
+205140,PG,2010-06-04,60.79999923706055
+205141,PG,2010-06-07,60.619998931884766
+205142,PG,2010-06-08,62.13999938964844
+205143,PG,2010-06-09,61.470001220703125
+205144,PG,2010-06-10,61.90999984741211
+205145,PG,2010-06-11,61.0099983215332
+205146,PG,2010-06-14,61.25
+205147,PG,2010-06-15,61.90999984741211
+205148,PG,2010-06-16,61.18999862670898
+205149,PG,2010-06-17,61.7599983215332
+205150,PG,2010-06-18,61.29999923706055
+205151,PG,2010-06-21,61.09999847412109
+205152,PG,2010-06-22,60.720001220703125
+205153,PG,2010-06-23,61.380001068115234
+205154,PG,2010-06-24,60.869998931884766
+205155,PG,2010-06-25,59.790000915527344
+205156,PG,2010-06-28,60.619998931884766
+205157,PG,2010-06-29,60.31999969482422
+205158,PG,2010-06-30,59.97999954223633
+205159,PG,2010-07-01,59.540000915527344
+205160,PG,2010-07-02,59.380001068115234
+205161,PG,2010-07-06,59.34000015258789
+205162,PG,2010-07-07,60.81999969482422
+205163,PG,2010-07-08,61.95000076293945
+205164,PG,2010-07-09,61.75
+205165,PG,2010-07-12,62.09000015258789
+205166,PG,2010-07-13,62.38999938964844
+205167,PG,2010-07-14,62.65999984741211
+205168,PG,2010-07-15,62.72999954223633
+205169,PG,2010-07-16,61.9900016784668
+205170,PG,2010-07-19,61.86000061035156
+205171,PG,2010-07-20,62.06999969482422
+205172,PG,2010-07-21,61.11000061035156
+205173,PG,2010-07-22,61.369998931884766
+205174,PG,2010-07-23,61.90999984741211
+205175,PG,2010-07-26,62.52000045776367
+205176,PG,2010-07-27,63.08000183105469
+205177,PG,2010-07-28,62.70000076293945
+205178,PG,2010-07-29,61.66999816894531
+205179,PG,2010-07-30,61.15999984741211
+205180,PG,2010-08-02,62.060001373291016
+205181,PG,2010-08-03,59.93999862670898
+205182,PG,2010-08-04,59.54999923706055
+205183,PG,2010-08-05,59.86000061035156
+205184,PG,2010-08-06,60.02000045776367
+205185,PG,2010-08-09,60.380001068115234
+205186,PG,2010-08-10,60.77999877929688
+205187,PG,2010-08-11,60.27000045776367
+205188,PG,2010-08-12,59.9900016784668
+205189,PG,2010-08-13,59.81999969482422
+205190,PG,2010-08-16,59.77000045776367
+205191,PG,2010-08-17,60.290000915527344
+205192,PG,2010-08-18,60.75
+205193,PG,2010-08-19,60.18999862670898
+205194,PG,2010-08-20,59.97999954223633
+205195,PG,2010-08-23,60.02999877929688
+205196,PG,2010-08-24,59.65999984741211
+205197,PG,2010-08-25,59.66999816894531
+205198,PG,2010-08-26,59.540000915527344
+205199,PG,2010-08-27,59.79999923706055
+205200,PG,2010-08-30,59.369998931884766
+205201,PG,2010-08-31,59.66999816894531
+205202,PG,2010-09-01,59.79999923706055
+205203,PG,2010-09-02,60.06999969482422
+205204,PG,2010-09-03,60.290000915527344
+205205,PG,2010-09-07,60.13999938964844
+205206,PG,2010-09-08,60.369998931884766
+205207,PG,2010-09-09,60.290000915527344
+205208,PG,2010-09-10,60.400001525878906
+205209,PG,2010-09-13,60.47999954223633
+205210,PG,2010-09-14,60.63999938964844
+205211,PG,2010-09-15,61.11000061035156
+205212,PG,2010-09-16,61.11000061035156
+205213,PG,2010-09-17,60.970001220703125
+205214,PG,2010-09-20,61.43000030517578
+205215,PG,2010-09-21,61.52000045776367
+205216,PG,2010-09-22,61.790000915527344
+205217,PG,2010-09-23,61.220001220703125
+205218,PG,2010-09-24,61.63999938964844
+205219,PG,2010-09-27,61.040000915527344
+205220,PG,2010-09-28,60.619998931884766
+205221,PG,2010-09-29,60.25
+205222,PG,2010-09-30,59.970001220703125
+205223,PG,2010-10-01,60.15999984741211
+205224,PG,2010-10-04,59.959999084472656
+205225,PG,2010-10-05,60.81999969482422
+205226,PG,2010-10-06,60.869998931884766
+205227,PG,2010-10-07,60.79999923706055
+205228,PG,2010-10-08,61.86000061035156
+205229,PG,2010-10-11,62.13999938964844
+205230,PG,2010-10-12,62.02000045776367
+205231,PG,2010-10-13,62.630001068115234
+205232,PG,2010-10-14,62.79999923706055
+205233,PG,2010-10-15,62.7599983215332
+205234,PG,2010-10-18,63.34999847412109
+205235,PG,2010-10-19,63.18000030517578
+205236,PG,2010-10-20,63.369998931884766
+205237,PG,2010-10-21,63.5099983215332
+205238,PG,2010-10-22,63.400001525878906
+205239,PG,2010-10-25,63.540000915527344
+205240,PG,2010-10-26,62.86000061035156
+205241,PG,2010-10-27,63.08000183105469
+205242,PG,2010-10-28,63.18999862670898
+205243,PG,2010-10-29,63.56999969482422
+205244,PG,2010-11-01,63.619998931884766
+205245,PG,2010-11-02,64.0199966430664
+205246,PG,2010-11-03,64.30999755859375
+205247,PG,2010-11-04,65.0
+205248,PG,2010-11-05,65.0
+205249,PG,2010-11-08,64.75
+205250,PG,2010-11-09,64.80999755859375
+205251,PG,2010-11-10,64.56999969482422
+205252,PG,2010-11-11,64.36000061035156
+205253,PG,2010-11-12,64.33000183105469
+205254,PG,2010-11-15,64.29000091552734
+205255,PG,2010-11-16,63.45000076293945
+205256,PG,2010-11-17,63.27000045776367
+205257,PG,2010-11-18,64.0199966430664
+205258,PG,2010-11-19,64.05000305175781
+205259,PG,2010-11-22,63.560001373291016
+205260,PG,2010-11-23,62.61000061035156
+205261,PG,2010-11-24,62.59999847412109
+205262,PG,2010-11-26,62.130001068115234
+205263,PG,2010-11-29,62.130001068115234
+205264,PG,2010-11-30,61.06999969482422
+205265,PG,2010-12-01,62.150001525878906
+205266,PG,2010-12-02,62.36000061035156
+205267,PG,2010-12-03,62.33000183105469
+205268,PG,2010-12-06,62.060001373291016
+205269,PG,2010-12-07,62.150001525878906
+205270,PG,2010-12-08,62.630001068115234
+205271,PG,2010-12-09,62.869998931884766
+205272,PG,2010-12-10,63.20000076293945
+205273,PG,2010-12-13,63.18999862670898
+205274,PG,2010-12-14,63.54999923706055
+205275,PG,2010-12-15,63.63999938964844
+205276,PG,2010-12-16,64.5
+205277,PG,2010-12-17,64.80999755859375
+205278,PG,2010-12-20,64.97000122070312
+205279,PG,2010-12-21,64.87000274658203
+205280,PG,2010-12-22,64.94999694824219
+205281,PG,2010-12-23,65.23999786376953
+205282,PG,2010-12-27,64.66999816894531
+205283,PG,2010-12-28,64.76000213623047
+205284,PG,2010-12-29,64.4000015258789
+205285,PG,2010-12-30,64.27999877929688
+205286,PG,2010-12-31,64.33000183105469
+205287,PG,2011-01-03,64.7699966430664
+205288,PG,2011-01-04,64.94999694824219
+205289,PG,2011-01-05,64.80000305175781
+205290,PG,2011-01-06,64.69000244140625
+205291,PG,2011-01-07,64.5
+205292,PG,2011-01-10,64.36000061035156
+205293,PG,2011-01-11,64.04000091552734
+205294,PG,2011-01-12,64.97000122070312
+205295,PG,2011-01-13,65.4800033569336
+205296,PG,2011-01-14,65.52999877929688
+205297,PG,2011-01-18,65.5
+205298,PG,2011-01-19,65.3499984741211
+205299,PG,2011-01-20,65.80000305175781
+205300,PG,2011-01-21,65.91000366210938
+205301,PG,2011-01-24,66.58000183105469
+205302,PG,2011-01-25,66.69999694824219
+205303,PG,2011-01-26,66.11000061035156
+205304,PG,2011-01-27,64.18000030517578
+205305,PG,2011-01-28,64.19999694824219
+205306,PG,2011-01-31,63.130001068115234
+205307,PG,2011-02-01,62.91999816894531
+205308,PG,2011-02-02,62.790000915527344
+205309,PG,2011-02-03,62.900001525878906
+205310,PG,2011-02-04,63.61000061035156
+205311,PG,2011-02-07,64.55000305175781
+205312,PG,2011-02-08,64.63999938964844
+205313,PG,2011-02-09,64.38999938964844
+205314,PG,2011-02-10,64.58000183105469
+205315,PG,2011-02-11,64.7300033569336
+205316,PG,2011-02-14,64.54000091552734
+205317,PG,2011-02-15,63.91999816894531
+205318,PG,2011-02-16,63.7599983215332
+205319,PG,2011-02-17,64.0
+205320,PG,2011-02-18,64.30000305175781
+205321,PG,2011-02-22,64.06999969482422
+205322,PG,2011-02-23,64.1500015258789
+205323,PG,2011-02-24,63.04999923706055
+205324,PG,2011-02-25,62.84000015258789
+205325,PG,2011-02-28,63.04999923706055
+205326,PG,2011-03-01,62.7400016784668
+205327,PG,2011-03-02,62.40999984741211
+205328,PG,2011-03-03,62.54999923706055
+205329,PG,2011-03-04,62.02999877929688
+205330,PG,2011-03-07,61.709999084472656
+205331,PG,2011-03-08,62.04999923706055
+205332,PG,2011-03-09,62.0
+205333,PG,2011-03-10,61.4900016784668
+205334,PG,2011-03-11,61.4900016784668
+205335,PG,2011-03-14,61.34999847412109
+205336,PG,2011-03-15,60.65999984741211
+205337,PG,2011-03-16,59.72999954223633
+205338,PG,2011-03-17,60.43000030517578
+205339,PG,2011-03-18,60.59999847412109
+205340,PG,2011-03-21,61.29999923706055
+205341,PG,2011-03-22,60.93000030517578
+205342,PG,2011-03-23,60.90999984741211
+205343,PG,2011-03-24,61.13999938964844
+205344,PG,2011-03-25,60.880001068115234
+205345,PG,2011-03-28,60.65999984741211
+205346,PG,2011-03-29,61.27999877929688
+205347,PG,2011-03-30,61.970001220703125
+205348,PG,2011-03-31,61.59999847412109
+205349,PG,2011-04-01,62.08000183105469
+205350,PG,2011-04-04,62.2599983215332
+205351,PG,2011-04-05,61.66999816894531
+205352,PG,2011-04-06,61.7599983215332
+205353,PG,2011-04-07,62.130001068115234
+205354,PG,2011-04-08,61.900001525878906
+205355,PG,2011-04-11,62.18999862670898
+205356,PG,2011-04-12,62.88999938964844
+205357,PG,2011-04-13,62.9900016784668
+205358,PG,2011-04-14,63.29999923706055
+205359,PG,2011-04-15,64.18000030517578
+205360,PG,2011-04-18,64.0
+205361,PG,2011-04-19,63.86000061035156
+205362,PG,2011-04-20,63.720001220703125
+205363,PG,2011-04-21,63.27000045776367
+205364,PG,2011-04-25,63.369998931884766
+205365,PG,2011-04-26,63.83000183105469
+205366,PG,2011-04-27,64.0199966430664
+205367,PG,2011-04-28,64.5
+205368,PG,2011-04-29,64.9000015258789
+205369,PG,2011-05-02,65.18000030517578
+205370,PG,2011-05-03,65.70999908447266
+205371,PG,2011-05-04,66.47000122070312
+205372,PG,2011-05-05,65.87999725341797
+205373,PG,2011-05-06,65.2699966430664
+205374,PG,2011-05-09,65.13999938964844
+205375,PG,2011-05-10,65.7300033569336
+205376,PG,2011-05-11,65.91999816894531
+205377,PG,2011-05-12,66.83999633789062
+205378,PG,2011-05-13,66.86000061035156
+205379,PG,2011-05-16,66.94000244140625
+205380,PG,2011-05-17,67.41999816894531
+205381,PG,2011-05-18,67.37999725341797
+205382,PG,2011-05-19,67.45999908447266
+205383,PG,2011-05-20,67.36000061035156
+205384,PG,2011-05-23,67.05000305175781
+205385,PG,2011-05-24,67.01000213623047
+205386,PG,2011-05-25,66.37999725341797
+205387,PG,2011-05-26,66.19000244140625
+205388,PG,2011-05-27,66.19999694824219
+205389,PG,2011-05-31,67.0
+205390,PG,2011-06-01,66.4000015258789
+205391,PG,2011-06-02,66.01000213623047
+205392,PG,2011-06-03,65.43000030517578
+205393,PG,2011-06-06,65.5
+205394,PG,2011-06-07,65.05999755859375
+205395,PG,2011-06-08,64.8499984741211
+205396,PG,2011-06-09,65.01000213623047
+205397,PG,2011-06-10,64.69999694824219
+205398,PG,2011-06-13,64.7699966430664
+205399,PG,2011-06-14,64.76000213623047
+205400,PG,2011-06-15,63.7599983215332
+205401,PG,2011-06-16,64.26000213623047
+205402,PG,2011-06-17,64.69000244140625
+205403,PG,2011-06-20,65.08999633789062
+205404,PG,2011-06-21,64.22000122070312
+205405,PG,2011-06-22,64.05999755859375
+205406,PG,2011-06-23,63.459999084472656
+205407,PG,2011-06-24,62.59000015258789
+205408,PG,2011-06-27,62.81999969482422
+205409,PG,2011-06-28,62.720001220703125
+205410,PG,2011-06-29,62.54999923706055
+205411,PG,2011-06-30,63.56999969482422
+205412,PG,2011-07-01,64.2699966430664
+205413,PG,2011-07-05,64.26000213623047
+205414,PG,2011-07-06,64.69999694824219
+205415,PG,2011-07-07,64.94999694824219
+205416,PG,2011-07-08,64.93000030517578
+205417,PG,2011-07-11,64.72000122070312
+205418,PG,2011-07-12,64.52999877929688
+205419,PG,2011-07-13,64.63999938964844
+205420,PG,2011-07-14,64.5999984741211
+205421,PG,2011-07-15,64.83000183105469
+205422,PG,2011-07-18,64.55000305175781
+205423,PG,2011-07-19,64.61000061035156
+205424,PG,2011-07-20,64.19999694824219
+205425,PG,2011-07-21,64.48999786376953
+205426,PG,2011-07-22,64.25
+205427,PG,2011-07-25,63.310001373291016
+205428,PG,2011-07-26,63.09000015258789
+205429,PG,2011-07-27,62.20000076293945
+205430,PG,2011-07-28,61.91999816894531
+205431,PG,2011-07-29,61.4900016784668
+205432,PG,2011-08-01,61.43000030517578
+205433,PG,2011-08-02,60.869998931884766
+205434,PG,2011-08-03,60.72999954223633
+205435,PG,2011-08-04,59.58000183105469
+205436,PG,2011-08-05,60.59000015258789
+205437,PG,2011-08-08,59.290000915527344
+205438,PG,2011-08-09,60.220001220703125
+205439,PG,2011-08-10,58.5099983215332
+205440,PG,2011-08-11,60.45000076293945
+205441,PG,2011-08-12,61.13999938964844
+205442,PG,2011-08-15,61.880001068115234
+205443,PG,2011-08-16,61.619998931884766
+205444,PG,2011-08-17,61.66999816894531
+205445,PG,2011-08-18,60.86000061035156
+205446,PG,2011-08-19,60.959999084472656
+205447,PG,2011-08-22,61.709999084472656
+205448,PG,2011-08-23,63.02000045776367
+205449,PG,2011-08-24,63.310001373291016
+205450,PG,2011-08-25,62.52999877929688
+205451,PG,2011-08-26,62.56999969482422
+205452,PG,2011-08-29,63.09000015258789
+205453,PG,2011-08-30,63.5
+205454,PG,2011-08-31,63.68000030517578
+205455,PG,2011-09-01,63.2599983215332
+205456,PG,2011-09-02,62.54999923706055
+205457,PG,2011-09-06,62.380001068115234
+205458,PG,2011-09-07,62.720001220703125
+205459,PG,2011-09-08,62.90999984741211
+205460,PG,2011-09-09,61.84000015258789
+205461,PG,2011-09-12,61.83000183105469
+205462,PG,2011-09-13,61.93999862670898
+205463,PG,2011-09-14,62.34000015258789
+205464,PG,2011-09-15,62.77999877929688
+205465,PG,2011-09-16,64.33000183105469
+205466,PG,2011-09-19,63.810001373291016
+205467,PG,2011-09-20,64.08000183105469
+205468,PG,2011-09-21,63.02000045776367
+205469,PG,2011-09-22,61.16999816894531
+205470,PG,2011-09-23,61.25
+205471,PG,2011-09-26,62.540000915527344
+205472,PG,2011-09-27,63.2599983215332
+205473,PG,2011-09-28,62.72999954223633
+205474,PG,2011-09-29,63.70000076293945
+205475,PG,2011-09-30,63.18000030517578
+205476,PG,2011-10-03,62.84000015258789
+205477,PG,2011-10-04,63.369998931884766
+205478,PG,2011-10-05,63.34000015258789
+205479,PG,2011-10-06,63.61000061035156
+205480,PG,2011-10-07,63.90999984741211
+205481,PG,2011-10-10,64.80000305175781
+205482,PG,2011-10-11,64.56999969482422
+205483,PG,2011-10-12,64.88999938964844
+205484,PG,2011-10-13,64.6500015258789
+205485,PG,2011-10-14,64.88999938964844
+205486,PG,2011-10-17,64.26000213623047
+205487,PG,2011-10-18,64.91999816894531
+205488,PG,2011-10-19,64.75
+205489,PG,2011-10-20,65.08999633789062
+205490,PG,2011-10-21,66.26000213623047
+205491,PG,2011-10-24,65.37000274658203
+205492,PG,2011-10-25,64.51000213623047
+205493,PG,2011-10-26,64.94999694824219
+205494,PG,2011-10-27,65.26000213623047
+205495,PG,2011-10-28,64.7300033569336
+205496,PG,2011-10-31,63.9900016784668
+205497,PG,2011-11-01,62.709999084472656
+205498,PG,2011-11-02,62.86000061035156
+205499,PG,2011-11-03,63.209999084472656
+205500,PG,2011-11-04,63.02999877929688
+205501,PG,2011-11-07,63.459999084472656
+205502,PG,2011-11-08,64.20999908447266
+205503,PG,2011-11-09,62.720001220703125
+205504,PG,2011-11-10,63.2400016784668
+205505,PG,2011-11-11,63.88999938964844
+205506,PG,2011-11-14,63.04999923706055
+205507,PG,2011-11-15,63.560001373291016
+205508,PG,2011-11-16,63.27999877929688
+205509,PG,2011-11-17,62.93999862670898
+205510,PG,2011-11-18,63.2400016784668
+205511,PG,2011-11-21,61.65999984741211
+205512,PG,2011-11-22,61.68999862670898
+205513,PG,2011-11-23,61.060001373291016
+205514,PG,2011-11-25,61.0
+205515,PG,2011-11-28,62.2400016784668
+205516,PG,2011-11-29,62.52999877929688
+205517,PG,2011-11-30,64.56999969482422
+205518,PG,2011-12-01,64.08000183105469
+205519,PG,2011-12-02,64.66000366210938
+205520,PG,2011-12-05,64.83999633789062
+205521,PG,2011-12-06,64.83999633789062
+205522,PG,2011-12-07,65.2300033569336
+205523,PG,2011-12-08,64.47000122070312
+205524,PG,2011-12-09,64.97000122070312
+205525,PG,2011-12-12,64.30999755859375
+205526,PG,2011-12-13,64.7300033569336
+205527,PG,2011-12-14,64.44999694824219
+205528,PG,2011-12-15,64.98999786376953
+205529,PG,2011-12-16,65.13999938964844
+205530,PG,2011-12-19,64.94999694824219
+205531,PG,2011-12-20,65.79000091552734
+205532,PG,2011-12-21,66.0
+205533,PG,2011-12-22,66.19000244140625
+205534,PG,2011-12-23,66.66999816894531
+205535,PG,2011-12-27,66.79000091552734
+205536,PG,2011-12-28,66.54000091552734
+205537,PG,2011-12-29,66.97000122070312
+205538,PG,2011-12-30,66.70999908447266
+205539,PG,2012-01-03,66.83000183105469
+205540,PG,2012-01-04,66.80000305175781
+205541,PG,2012-01-05,66.5199966430664
+205542,PG,2012-01-06,66.36000061035156
+205543,PG,2012-01-09,66.63999938964844
+205544,PG,2012-01-10,66.33000183105469
+205545,PG,2012-01-11,65.68000030517578
+205546,PG,2012-01-12,65.80999755859375
+205547,PG,2012-01-13,65.80999755859375
+205548,PG,2012-01-17,66.26000213623047
+205549,PG,2012-01-18,66.02999877929688
+205550,PG,2012-01-19,66.08000183105469
+205551,PG,2012-01-20,66.2300033569336
+205552,PG,2012-01-23,65.0
+205553,PG,2012-01-24,64.5
+205554,PG,2012-01-25,64.9800033569336
+205555,PG,2012-01-26,64.80000305175781
+205556,PG,2012-01-27,64.30000305175781
+205557,PG,2012-01-30,63.209999084472656
+205558,PG,2012-01-31,63.040000915527344
+205559,PG,2012-02-01,63.209999084472656
+205560,PG,2012-02-02,63.31999969482422
+205561,PG,2012-02-03,62.77000045776367
+205562,PG,2012-02-06,63.5099983215332
+205563,PG,2012-02-07,63.70000076293945
+205564,PG,2012-02-08,63.63999938964844
+205565,PG,2012-02-09,64.04000091552734
+205566,PG,2012-02-10,63.880001068115234
+205567,PG,2012-02-13,64.2300033569336
+205568,PG,2012-02-14,64.4800033569336
+205569,PG,2012-02-15,64.55000305175781
+205570,PG,2012-02-16,65.19999694824219
+205571,PG,2012-02-17,64.91000366210938
+205572,PG,2012-02-21,64.41999816894531
+205573,PG,2012-02-22,64.44000244140625
+205574,PG,2012-02-23,66.41999816894531
+205575,PG,2012-02-24,66.70999908447266
+205576,PG,2012-02-27,66.69999694824219
+205577,PG,2012-02-28,67.38999938964844
+205578,PG,2012-02-29,67.62000274658203
+205579,PG,2012-03-01,66.66000366210938
+205580,PG,2012-03-02,66.66999816894531
+205581,PG,2012-03-05,66.94999694824219
+205582,PG,2012-03-06,66.83999633789062
+205583,PG,2012-03-07,66.58000183105469
+205584,PG,2012-03-08,66.9000015258789
+205585,PG,2012-03-09,66.93000030517578
+205586,PG,2012-03-12,67.70999908447266
+205587,PG,2012-03-13,67.9000015258789
+205588,PG,2012-03-14,67.8499984741211
+205589,PG,2012-03-15,67.68000030517578
+205590,PG,2012-03-16,67.25
+205591,PG,2012-03-19,67.20999908447266
+205592,PG,2012-03-20,67.20999908447266
+205593,PG,2012-03-21,67.19999694824219
+205594,PG,2012-03-22,67.5199966430664
+205595,PG,2012-03-23,67.43000030517578
+205596,PG,2012-03-26,67.45999908447266
+205597,PG,2012-03-27,67.1500015258789
+205598,PG,2012-03-28,67.19000244140625
+205599,PG,2012-03-29,67.01000213623047
+205600,PG,2012-03-30,67.20999908447266
+205601,PG,2012-04-02,67.55999755859375
+205602,PG,2012-04-03,67.08999633789062
+205603,PG,2012-04-04,67.26000213623047
+205604,PG,2012-04-05,67.30999755859375
+205605,PG,2012-04-09,66.80999755859375
+205606,PG,2012-04-10,66.3499984741211
+205607,PG,2012-04-11,66.44000244140625
+205608,PG,2012-04-12,66.08999633789062
+205609,PG,2012-04-13,65.80999755859375
+205610,PG,2012-04-16,66.77999877929688
+205611,PG,2012-04-17,67.0199966430664
+205612,PG,2012-04-18,66.75
+205613,PG,2012-04-19,66.56999969482422
+205614,PG,2012-04-20,67.51000213623047
+205615,PG,2012-04-23,66.6500015258789
+205616,PG,2012-04-24,67.0
+205617,PG,2012-04-25,66.88999938964844
+205618,PG,2012-04-26,66.87000274658203
+205619,PG,2012-04-27,64.44000244140625
+205620,PG,2012-04-30,63.63999938964844
+205621,PG,2012-05-01,63.56999969482422
+205622,PG,2012-05-02,63.97999954223633
+205623,PG,2012-05-03,64.51000213623047
+205624,PG,2012-05-04,64.27999877929688
+205625,PG,2012-05-07,64.25
+205626,PG,2012-05-08,64.16000366210938
+205627,PG,2012-05-09,63.66999816894531
+205628,PG,2012-05-10,64.13999938964844
+205629,PG,2012-05-11,63.68000030517578
+205630,PG,2012-05-14,63.58000183105469
+205631,PG,2012-05-15,63.720001220703125
+205632,PG,2012-05-16,64.29000091552734
+205633,PG,2012-05-17,63.959999084472656
+205634,PG,2012-05-18,63.52000045776367
+205635,PG,2012-05-21,63.38999938964844
+205636,PG,2012-05-22,63.150001525878906
+205637,PG,2012-05-23,62.38999938964844
+205638,PG,2012-05-24,62.56999969482422
+205639,PG,2012-05-25,62.4900016784668
+205640,PG,2012-05-29,62.95000076293945
+205641,PG,2012-05-30,62.31999969482422
+205642,PG,2012-05-31,62.290000915527344
+205643,PG,2012-06-01,61.54999923706055
+205644,PG,2012-06-04,61.400001525878906
+205645,PG,2012-06-05,61.16999816894531
+205646,PG,2012-06-06,61.79999923706055
+205647,PG,2012-06-07,62.7599983215332
+205648,PG,2012-06-08,62.75
+205649,PG,2012-06-11,62.540000915527344
+205650,PG,2012-06-12,62.7599983215332
+205651,PG,2012-06-13,62.56999969482422
+205652,PG,2012-06-14,63.18000030517578
+205653,PG,2012-06-15,62.880001068115234
+205654,PG,2012-06-18,62.290000915527344
+205655,PG,2012-06-19,62.209999084472656
+205656,PG,2012-06-20,60.38999938964844
+205657,PG,2012-06-21,59.75
+205658,PG,2012-06-22,59.83000183105469
+205659,PG,2012-06-25,59.310001373291016
+205660,PG,2012-06-26,59.27000045776367
+205661,PG,2012-06-27,59.97999954223633
+205662,PG,2012-06-28,60.290000915527344
+205663,PG,2012-06-29,61.25
+205664,PG,2012-07-02,61.18999862670898
+205665,PG,2012-07-03,61.36000061035156
+205666,PG,2012-07-05,61.34999847412109
+205667,PG,2012-07-06,61.27999877929688
+205668,PG,2012-07-09,61.54999923706055
+205669,PG,2012-07-10,61.72999954223633
+205670,PG,2012-07-11,61.400001525878906
+205671,PG,2012-07-12,63.70000076293945
+205672,PG,2012-07-13,65.08999633789062
+205673,PG,2012-07-16,64.80999755859375
+205674,PG,2012-07-17,65.3499984741211
+205675,PG,2012-07-18,64.81999969482422
+205676,PG,2012-07-19,64.91999816894531
+205677,PG,2012-07-20,64.7300033569336
+205678,PG,2012-07-23,64.38999938964844
+205679,PG,2012-07-24,64.0199966430664
+205680,PG,2012-07-25,64.0199966430664
+205681,PG,2012-07-26,64.55999755859375
+205682,PG,2012-07-27,65.08999633789062
+205683,PG,2012-07-30,65.0999984741211
+205684,PG,2012-07-31,64.54000091552734
+205685,PG,2012-08-01,64.01000213623047
+205686,PG,2012-08-02,63.5099983215332
+205687,PG,2012-08-03,65.5
+205688,PG,2012-08-06,65.80999755859375
+205689,PG,2012-08-07,66.22000122070312
+205690,PG,2012-08-08,66.72000122070312
+205691,PG,2012-08-09,66.7300033569336
+205692,PG,2012-08-10,66.7699966430664
+205693,PG,2012-08-13,66.4800033569336
+205694,PG,2012-08-14,66.7300033569336
+205695,PG,2012-08-15,66.63999938964844
+205696,PG,2012-08-16,67.0
+205697,PG,2012-08-17,67.0
+205698,PG,2012-08-20,66.75
+205699,PG,2012-08-21,66.7699966430664
+205700,PG,2012-08-22,66.8499984741211
+205701,PG,2012-08-23,66.68000030517578
+205702,PG,2012-08-24,67.0199966430664
+205703,PG,2012-08-27,67.11000061035156
+205704,PG,2012-08-28,66.98999786376953
+205705,PG,2012-08-29,66.87000274658203
+205706,PG,2012-08-30,66.87999725341797
+205707,PG,2012-08-31,67.19000244140625
+205708,PG,2012-09-04,67.4000015258789
+205709,PG,2012-09-05,67.29000091552734
+205710,PG,2012-09-06,68.23999786376953
+205711,PG,2012-09-07,68.5199966430664
+205712,PG,2012-09-10,68.51000213623047
+205713,PG,2012-09-11,68.26000213623047
+205714,PG,2012-09-12,68.0999984741211
+205715,PG,2012-09-13,68.91000366210938
+205716,PG,2012-09-14,69.16000366210938
+205717,PG,2012-09-17,69.25
+205718,PG,2012-09-18,69.22000122070312
+205719,PG,2012-09-19,69.26000213623047
+205720,PG,2012-09-20,69.55999755859375
+205721,PG,2012-09-21,69.41999816894531
+205722,PG,2012-09-24,69.76000213623047
+205723,PG,2012-09-25,69.58999633789062
+205724,PG,2012-09-26,69.30000305175781
+205725,PG,2012-09-27,69.30000305175781
+205726,PG,2012-09-28,69.36000061035156
+205727,PG,2012-10-01,69.44999694824219
+205728,PG,2012-10-02,68.79000091552734
+205729,PG,2012-10-03,69.16999816894531
+205730,PG,2012-10-04,69.37999725341797
+205731,PG,2012-10-05,69.62999725341797
+205732,PG,2012-10-08,69.0999984741211
+205733,PG,2012-10-09,68.69999694824219
+205734,PG,2012-10-10,68.13999938964844
+205735,PG,2012-10-11,68.0
+205736,PG,2012-10-12,67.94000244140625
+205737,PG,2012-10-15,68.70999908447266
+205738,PG,2012-10-16,69.0
+205739,PG,2012-10-17,69.47000122070312
+205740,PG,2012-10-18,69.47000122070312
+205741,PG,2012-10-19,68.56999969482422
+205742,PG,2012-10-22,68.5
+205743,PG,2012-10-23,67.44000244140625
+205744,PG,2012-10-24,68.08000183105469
+205745,PG,2012-10-25,70.06999969482422
+205746,PG,2012-10-26,69.44000244140625
+205747,PG,2012-10-31,69.23999786376953
+205748,PG,2012-11-01,69.25
+205749,PG,2012-11-02,69.19000244140625
+205750,PG,2012-11-05,68.66999816894531
+205751,PG,2012-11-06,68.93000030517578
+205752,PG,2012-11-07,68.05999755859375
+205753,PG,2012-11-08,66.91000366210938
+205754,PG,2012-11-09,67.01000213623047
+205755,PG,2012-11-12,67.08000183105469
+205756,PG,2012-11-13,66.8499984741211
+205757,PG,2012-11-14,66.52999877929688
+205758,PG,2012-11-15,66.31999969482422
+205759,PG,2012-11-16,66.81999969482422
+205760,PG,2012-11-19,67.91999816894531
+205761,PG,2012-11-20,68.30000305175781
+205762,PG,2012-11-21,68.47000122070312
+205763,PG,2012-11-23,69.58999633789062
+205764,PG,2012-11-26,69.4800033569336
+205765,PG,2012-11-27,68.98999786376953
+205766,PG,2012-11-28,69.44000244140625
+205767,PG,2012-11-29,69.5
+205768,PG,2012-11-30,69.83000183105469
+205769,PG,2012-12-03,69.58000183105469
+205770,PG,2012-12-04,69.30999755859375
+205771,PG,2012-12-05,69.41000366210938
+205772,PG,2012-12-06,69.94999694824219
+205773,PG,2012-12-07,70.29000091552734
+205774,PG,2012-12-10,70.22000122070312
+205775,PG,2012-12-11,70.66000366210938
+205776,PG,2012-12-12,70.76000213623047
+205777,PG,2012-12-13,70.12999725341797
+205778,PG,2012-12-14,69.93000030517578
+205779,PG,2012-12-17,69.93000030517578
+205780,PG,2012-12-18,69.97000122070312
+205781,PG,2012-12-19,69.33999633789062
+205782,PG,2012-12-20,69.81999969482422
+205783,PG,2012-12-21,68.72000122070312
+205784,PG,2012-12-24,68.5199966430664
+205785,PG,2012-12-26,68.0
+205786,PG,2012-12-27,67.97000122070312
+205787,PG,2012-12-28,67.1500015258789
+205788,PG,2012-12-31,67.88999938964844
+205789,PG,2013-01-02,69.38999938964844
+205790,PG,2013-01-03,68.94999694824219
+205791,PG,2013-01-04,69.08999633789062
+205792,PG,2013-01-07,68.62000274658203
+205793,PG,2013-01-08,68.51000213623047
+205794,PG,2013-01-09,68.87999725341797
+205795,PG,2013-01-10,69.2699966430664
+205796,PG,2013-01-11,69.22000122070312
+205797,PG,2013-01-14,69.62999725341797
+205798,PG,2013-01-15,69.87999725341797
+205799,PG,2013-01-16,69.33999633789062
+205800,PG,2013-01-17,69.66999816894531
+205801,PG,2013-01-18,69.94000244140625
+205802,PG,2013-01-22,69.94999694824219
+205803,PG,2013-01-23,70.69000244140625
+205804,PG,2013-01-24,70.41999816894531
+205805,PG,2013-01-25,73.25
+205806,PG,2013-01-28,73.7699966430664
+205807,PG,2013-01-29,75.0
+205808,PG,2013-01-30,75.08000183105469
+205809,PG,2013-01-31,75.16000366210938
+205810,PG,2013-02-01,75.91999816894531
+205811,PG,2013-02-04,75.25
+205812,PG,2013-02-05,75.69999694824219
+205813,PG,2013-02-06,76.1500015258789
+205814,PG,2013-02-07,76.1500015258789
+205815,PG,2013-02-08,75.75
+205816,PG,2013-02-11,75.80999755859375
+205817,PG,2013-02-12,75.9800033569336
+205818,PG,2013-02-13,76.55999755859375
+205819,PG,2013-02-14,76.77999877929688
+205820,PG,2013-02-15,76.54000091552734
+205821,PG,2013-02-19,77.37999725341797
+205822,PG,2013-02-20,77.08000183105469
+205823,PG,2013-02-21,77.04000091552734
+205824,PG,2013-02-22,76.98999786376953
+205825,PG,2013-02-25,75.91999816894531
+205826,PG,2013-02-26,76.08000183105469
+205827,PG,2013-02-27,76.75
+205828,PG,2013-02-28,76.18000030517578
+205829,PG,2013-03-01,76.48999786376953
+205830,PG,2013-03-04,76.68000030517578
+205831,PG,2013-03-05,77.05000305175781
+205832,PG,2013-03-06,77.19999694824219
+205833,PG,2013-03-07,76.9000015258789
+205834,PG,2013-03-08,77.18000030517578
+205835,PG,2013-03-11,77.3499984741211
+205836,PG,2013-03-12,77.16999816894531
+205837,PG,2013-03-13,76.80000305175781
+205838,PG,2013-03-14,77.38999938964844
+205839,PG,2013-03-15,76.33999633789062
+205840,PG,2013-03-18,76.16000366210938
+205841,PG,2013-03-19,77.11000061035156
+205842,PG,2013-03-20,77.58000183105469
+205843,PG,2013-03-21,77.20999908447266
+205844,PG,2013-03-22,77.2699966430664
+205845,PG,2013-03-25,76.68000030517578
+205846,PG,2013-03-26,77.4000015258789
+205847,PG,2013-03-27,77.05999755859375
+205848,PG,2013-03-28,77.05999755859375
+205849,PG,2013-04-01,77.69999694824219
+205850,PG,2013-04-02,78.95999908447266
+205851,PG,2013-04-03,78.12000274658203
+205852,PG,2013-04-04,78.54000091552734
+205853,PG,2013-04-05,78.2300033569336
+205854,PG,2013-04-08,78.79000091552734
+205855,PG,2013-04-09,78.26000213623047
+205856,PG,2013-04-10,79.23999786376953
+205857,PG,2013-04-11,79.66999816894531
+205858,PG,2013-04-12,80.08000183105469
+205859,PG,2013-04-15,79.6500015258789
+205860,PG,2013-04-16,80.0999984741211
+205861,PG,2013-04-17,79.05999755859375
+205862,PG,2013-04-18,79.87000274658203
+205863,PG,2013-04-19,81.43000030517578
+205864,PG,2013-04-22,81.4000015258789
+205865,PG,2013-04-23,82.54000091552734
+205866,PG,2013-04-24,77.12000274658203
+205867,PG,2013-04-25,76.58000183105469
+205868,PG,2013-04-26,77.0999984741211
+205869,PG,2013-04-29,77.68000030517578
+205870,PG,2013-04-30,76.7699966430664
+205871,PG,2013-05-01,76.98999786376953
+205872,PG,2013-05-02,77.76000213623047
+205873,PG,2013-05-03,78.19000244140625
+205874,PG,2013-05-06,77.75
+205875,PG,2013-05-07,77.94000244140625
+205876,PG,2013-05-08,78.44000244140625
+205877,PG,2013-05-09,78.20999908447266
+205878,PG,2013-05-10,78.76000213623047
+205879,PG,2013-05-13,78.58999633789062
+205880,PG,2013-05-14,79.47000122070312
+205881,PG,2013-05-15,80.68000030517578
+205882,PG,2013-05-16,80.19999694824219
+205883,PG,2013-05-17,80.0199966430664
+205884,PG,2013-05-20,79.08999633789062
+205885,PG,2013-05-21,78.80000305175781
+205886,PG,2013-05-22,78.81999969482422
+205887,PG,2013-05-23,78.69999694824219
+205888,PG,2013-05-24,81.87999725341797
+205889,PG,2013-05-28,80.86000061035156
+205890,PG,2013-05-29,78.9000015258789
+205891,PG,2013-05-30,79.08999633789062
+205892,PG,2013-05-31,76.76000213623047
+205893,PG,2013-06-03,77.66000366210938
+205894,PG,2013-06-04,77.37000274658203
+205895,PG,2013-06-05,76.66000366210938
+205896,PG,2013-06-06,76.81999969482422
+205897,PG,2013-06-07,77.75
+205898,PG,2013-06-10,78.06999969482422
+205899,PG,2013-06-11,78.12000274658203
+205900,PG,2013-06-12,77.5999984741211
+205901,PG,2013-06-13,78.43000030517578
+205902,PG,2013-06-14,78.02999877929688
+205903,PG,2013-06-17,78.95999908447266
+205904,PG,2013-06-18,79.04000091552734
+205905,PG,2013-06-19,77.61000061035156
+205906,PG,2013-06-20,75.25
+205907,PG,2013-06-21,77.43000030517578
+205908,PG,2013-06-24,76.58000183105469
+205909,PG,2013-06-25,76.69000244140625
+205910,PG,2013-06-26,77.4000015258789
+205911,PG,2013-06-27,77.66999816894531
+205912,PG,2013-06-28,76.98999786376953
+205913,PG,2013-07-01,78.0199966430664
+205914,PG,2013-07-02,78.44000244140625
+205915,PG,2013-07-03,78.56999969482422
+205916,PG,2013-07-05,78.33999633789062
+205917,PG,2013-07-08,78.76000213623047
+205918,PG,2013-07-09,79.56999969482422
+205919,PG,2013-07-10,79.80000305175781
+205920,PG,2013-07-11,80.7699966430664
+205921,PG,2013-07-12,81.55000305175781
+205922,PG,2013-07-15,81.51000213623047
+205923,PG,2013-07-16,80.97000122070312
+205924,PG,2013-07-17,80.08999633789062
+205925,PG,2013-07-18,80.30000305175781
+205926,PG,2013-07-19,81.37000274658203
+205927,PG,2013-07-22,81.22000122070312
+205928,PG,2013-07-23,80.94999694824219
+205929,PG,2013-07-24,80.2699966430664
+205930,PG,2013-07-25,80.41000366210938
+205931,PG,2013-07-26,80.38999938964844
+205932,PG,2013-07-29,80.08999633789062
+205933,PG,2013-07-30,80.44000244140625
+205934,PG,2013-07-31,80.30000305175781
+205935,PG,2013-08-01,81.63999938964844
+205936,PG,2013-08-02,81.29000091552734
+205937,PG,2013-08-05,81.4000015258789
+205938,PG,2013-08-06,81.73999786376953
+205939,PG,2013-08-07,81.95999908447266
+205940,PG,2013-08-08,82.16999816894531
+205941,PG,2013-08-09,81.63999938964844
+205942,PG,2013-08-12,81.62000274658203
+205943,PG,2013-08-13,81.66000366210938
+205944,PG,2013-08-14,81.25
+205945,PG,2013-08-15,80.4800033569336
+205946,PG,2013-08-16,79.9000015258789
+205947,PG,2013-08-19,79.58999633789062
+205948,PG,2013-08-20,79.52999877929688
+205949,PG,2013-08-21,79.37999725341797
+205950,PG,2013-08-22,79.7699966430664
+205951,PG,2013-08-23,80.01000213623047
+205952,PG,2013-08-26,78.54000091552734
+205953,PG,2013-08-27,77.97000122070312
+205954,PG,2013-08-28,76.8499984741211
+205955,PG,2013-08-29,77.30999755859375
+205956,PG,2013-08-30,77.88999938964844
+205957,PG,2013-09-03,77.75
+205958,PG,2013-09-04,77.48999786376953
+205959,PG,2013-09-05,77.13999938964844
+205960,PG,2013-09-06,77.1500015258789
+205961,PG,2013-09-09,78.16000366210938
+205962,PG,2013-09-10,77.94999694824219
+205963,PG,2013-09-11,78.2699966430664
+205964,PG,2013-09-12,78.26000213623047
+205965,PG,2013-09-13,79.05000305175781
+205966,PG,2013-09-16,80.16000366210938
+205967,PG,2013-09-17,79.83000183105469
+205968,PG,2013-09-18,80.30000305175781
+205969,PG,2013-09-19,80.12000274658203
+205970,PG,2013-09-20,79.38999938964844
+205971,PG,2013-09-23,79.27999877929688
+205972,PG,2013-09-24,78.62000274658203
+205973,PG,2013-09-25,77.72000122070312
+205974,PG,2013-09-26,78.05000305175781
+205975,PG,2013-09-27,77.20999908447266
+205976,PG,2013-09-30,75.58999633789062
+205977,PG,2013-10-01,76.16000366210938
+205978,PG,2013-10-02,75.93000030517578
+205979,PG,2013-10-03,75.83999633789062
+205980,PG,2013-10-04,76.0199966430664
+205981,PG,2013-10-07,75.6500015258789
+205982,PG,2013-10-08,76.33000183105469
+205983,PG,2013-10-09,76.94999694824219
+205984,PG,2013-10-10,77.88999938964844
+205985,PG,2013-10-11,78.4800033569336
+205986,PG,2013-10-14,78.73999786376953
+205987,PG,2013-10-15,77.5999984741211
+205988,PG,2013-10-16,78.33999633789062
+205989,PG,2013-10-17,79.41999816894531
+205990,PG,2013-10-18,79.41000366210938
+205991,PG,2013-10-21,78.97000122070312
+205992,PG,2013-10-22,80.37999725341797
+205993,PG,2013-10-23,80.91000366210938
+205994,PG,2013-10-24,80.61000061035156
+205995,PG,2013-10-25,80.0
+205996,PG,2013-10-28,81.30000305175781
+205997,PG,2013-10-29,82.45999908447266
+205998,PG,2013-10-30,81.5199966430664
+205999,PG,2013-10-31,80.75
+206000,PG,2013-11-01,81.1500015258789
+206001,PG,2013-11-04,81.33000183105469
+206002,PG,2013-11-05,81.43000030517578
+206003,PG,2013-11-06,82.80999755859375
+206004,PG,2013-11-07,82.31999969482422
+206005,PG,2013-11-08,82.51000213623047
+206006,PG,2013-11-11,82.26000213623047
+206007,PG,2013-11-12,82.80000305175781
+206008,PG,2013-11-13,83.5
+206009,PG,2013-11-14,84.31999969482422
+206010,PG,2013-11-15,84.83999633789062
+206011,PG,2013-11-18,84.56999969482422
+206012,PG,2013-11-19,84.33999633789062
+206013,PG,2013-11-20,84.69000244140625
+206014,PG,2013-11-21,84.66999816894531
+206015,PG,2013-11-22,84.94999694824219
+206016,PG,2013-11-25,85.41000366210938
+206017,PG,2013-11-26,84.63999938964844
+206018,PG,2013-11-27,84.27999877929688
+206019,PG,2013-11-29,84.22000122070312
+206020,PG,2013-12-02,83.33999633789062
+206021,PG,2013-12-03,83.83000183105469
+206022,PG,2013-12-04,83.3499984741211
+206023,PG,2013-12-05,82.69000244140625
+206024,PG,2013-12-06,84.5199966430664
+206025,PG,2013-12-09,84.77999877929688
+206026,PG,2013-12-10,83.6500015258789
+206027,PG,2013-12-11,84.0199966430664
+206028,PG,2013-12-12,82.30000305175781
+206029,PG,2013-12-13,82.37000274658203
+206030,PG,2013-12-16,81.69000244140625
+206031,PG,2013-12-17,80.91000366210938
+206032,PG,2013-12-18,82.37999725341797
+206033,PG,2013-12-19,81.9000015258789
+206034,PG,2013-12-20,81.83999633789062
+206035,PG,2013-12-23,81.30999755859375
+206036,PG,2013-12-24,81.30999755859375
+206037,PG,2013-12-26,81.76000213623047
+206038,PG,2013-12-27,82.01000213623047
+206039,PG,2013-12-30,82.0
+206040,PG,2013-12-31,81.41000366210938
+206041,PG,2014-01-02,80.54000091552734
+206042,PG,2014-01-03,80.44999694824219
+206043,PG,2014-01-06,80.63999938964844
+206044,PG,2014-01-07,81.41999816894531
+206045,PG,2014-01-08,80.23999786376953
+206046,PG,2014-01-09,80.41999816894531
+206047,PG,2014-01-10,80.30000305175781
+206048,PG,2014-01-13,80.01000213623047
+206049,PG,2014-01-14,80.87000274658203
+206050,PG,2014-01-15,80.79000091552734
+206051,PG,2014-01-16,80.55999755859375
+206052,PG,2014-01-17,79.87999725341797
+206053,PG,2014-01-21,80.18000030517578
+206054,PG,2014-01-22,79.2300033569336
+206055,PG,2014-01-23,78.23999786376953
+206056,PG,2014-01-24,79.18000030517578
+206057,PG,2014-01-27,78.47000122070312
+206058,PG,2014-01-28,79.11000061035156
+206059,PG,2014-01-29,77.63999938964844
+206060,PG,2014-01-30,76.87000274658203
+206061,PG,2014-01-31,76.62000274658203
+206062,PG,2014-02-03,75.69999694824219
+206063,PG,2014-02-04,76.08999633789062
+206064,PG,2014-02-05,76.44999694824219
+206065,PG,2014-02-06,76.9000015258789
+206066,PG,2014-02-07,77.30999755859375
+206067,PG,2014-02-10,78.02999877929688
+206068,PG,2014-02-11,78.83999633789062
+206069,PG,2014-02-12,77.48999786376953
+206070,PG,2014-02-13,77.80000305175781
+206071,PG,2014-02-14,79.4000015258789
+206072,PG,2014-02-18,77.97000122070312
+206073,PG,2014-02-19,78.13999938964844
+206074,PG,2014-02-20,77.91999816894531
+206075,PG,2014-02-21,77.97000122070312
+206076,PG,2014-02-24,77.86000061035156
+206077,PG,2014-02-25,78.12000274658203
+206078,PG,2014-02-26,77.86000061035156
+206079,PG,2014-02-27,78.19000244140625
+206080,PG,2014-02-28,78.66000366210938
+206081,PG,2014-03-03,77.4800033569336
+206082,PG,2014-03-04,78.44999694824219
+206083,PG,2014-03-05,77.81999969482422
+206084,PG,2014-03-06,78.05999755859375
+206085,PG,2014-03-07,78.37999725341797
+206086,PG,2014-03-10,78.52999877929688
+206087,PG,2014-03-11,78.94999694824219
+206088,PG,2014-03-12,79.23999786376953
+206089,PG,2014-03-13,79.19000244140625
+206090,PG,2014-03-14,78.9800033569336
+206091,PG,2014-03-17,79.83999633789062
+206092,PG,2014-03-18,79.7699966430664
+206093,PG,2014-03-19,78.77999877929688
+206094,PG,2014-03-20,78.31999969482422
+206095,PG,2014-03-21,77.87999725341797
+206096,PG,2014-03-24,79.30000305175781
+206097,PG,2014-03-25,79.80999755859375
+206098,PG,2014-03-26,79.5
+206099,PG,2014-03-27,79.6500015258789
+206100,PG,2014-03-28,79.76000213623047
+206101,PG,2014-03-31,80.5999984741211
+206102,PG,2014-04-01,80.33999633789062
+206103,PG,2014-04-02,80.12999725341797
+206104,PG,2014-04-03,80.0999984741211
+206105,PG,2014-04-04,79.7699966430664
+206106,PG,2014-04-07,80.48999786376953
+206107,PG,2014-04-08,81.3499984741211
+206108,PG,2014-04-09,81.48999786376953
+206109,PG,2014-04-10,81.08999633789062
+206110,PG,2014-04-11,80.76000213623047
+206111,PG,2014-04-14,80.80999755859375
+206112,PG,2014-04-15,80.83999633789062
+206113,PG,2014-04-16,81.6500015258789
+206114,PG,2014-04-17,81.76000213623047
+206115,PG,2014-04-21,81.55999755859375
+206116,PG,2014-04-22,81.25
+206117,PG,2014-04-23,80.36000061035156
+206118,PG,2014-04-24,81.1500015258789
+206119,PG,2014-04-25,81.41000366210938
+206120,PG,2014-04-28,82.94000244140625
+206121,PG,2014-04-29,82.44000244140625
+206122,PG,2014-04-30,82.55000305175781
+206123,PG,2014-05-01,82.33999633789062
+206124,PG,2014-05-02,81.91999816894531
+206125,PG,2014-05-05,81.69999694824219
+206126,PG,2014-05-06,81.12999725341797
+206127,PG,2014-05-07,82.08999633789062
+206128,PG,2014-05-08,82.16000366210938
+206129,PG,2014-05-09,82.38999938964844
+206130,PG,2014-05-12,81.7300033569336
+206131,PG,2014-05-13,81.61000061035156
+206132,PG,2014-05-14,81.16999816894531
+206133,PG,2014-05-15,80.52999877929688
+206134,PG,2014-05-16,80.33000183105469
+206135,PG,2014-05-19,79.93000030517578
+206136,PG,2014-05-20,80.2300033569336
+206137,PG,2014-05-21,80.48999786376953
+206138,PG,2014-05-22,80.6500015258789
+206139,PG,2014-05-23,80.5199966430664
+206140,PG,2014-05-27,80.08000183105469
+206141,PG,2014-05-28,80.0999984741211
+206142,PG,2014-05-29,80.4000015258789
+206143,PG,2014-05-30,80.79000091552734
+206144,PG,2014-06-02,80.36000061035156
+206145,PG,2014-06-03,79.93000030517578
+206146,PG,2014-06-04,79.86000061035156
+206147,PG,2014-06-05,80.11000061035156
+206148,PG,2014-06-06,80.02999877929688
+206149,PG,2014-06-09,80.08999633789062
+206150,PG,2014-06-10,80.1500015258789
+206151,PG,2014-06-11,80.05999755859375
+206152,PG,2014-06-12,79.76000213623047
+206153,PG,2014-06-13,79.63999938964844
+206154,PG,2014-06-16,79.69000244140625
+206155,PG,2014-06-17,79.58000183105469
+206156,PG,2014-06-18,79.79000091552734
+206157,PG,2014-06-19,80.23999786376953
+206158,PG,2014-06-20,79.93000030517578
+206159,PG,2014-06-23,79.5199966430664
+206160,PG,2014-06-24,79.01000213623047
+206161,PG,2014-06-25,79.31999969482422
+206162,PG,2014-06-26,78.62000274658203
+206163,PG,2014-06-27,79.0199966430664
+206164,PG,2014-06-30,78.58999633789062
+206165,PG,2014-07-01,79.27999877929688
+206166,PG,2014-07-02,79.55999755859375
+206167,PG,2014-07-03,79.9800033569336
+206168,PG,2014-07-07,80.19000244140625
+206169,PG,2014-07-08,80.55999755859375
+206170,PG,2014-07-09,81.66999816894531
+206171,PG,2014-07-10,81.61000061035156
+206172,PG,2014-07-11,81.16000366210938
+206173,PG,2014-07-14,81.31999969482422
+206174,PG,2014-07-15,81.26000213623047
+206175,PG,2014-07-16,80.94000244140625
+206176,PG,2014-07-17,80.4000015258789
+206177,PG,2014-07-18,80.55000305175781
+206178,PG,2014-07-21,80.27999877929688
+206179,PG,2014-07-22,80.0999984741211
+206180,PG,2014-07-23,79.98999786376953
+206181,PG,2014-07-24,80.26000213623047
+206182,PG,2014-07-25,79.55999755859375
+206183,PG,2014-07-28,79.26000213623047
+206184,PG,2014-07-29,78.6500015258789
+206185,PG,2014-07-30,78.16000366210938
+206186,PG,2014-07-31,77.31999969482422
+206187,PG,2014-08-01,79.6500015258789
+206188,PG,2014-08-04,79.22000122070312
+206189,PG,2014-08-05,79.41000366210938
+206190,PG,2014-08-06,81.08999633789062
+206191,PG,2014-08-07,80.13999938964844
+206192,PG,2014-08-08,80.94999694824219
+206193,PG,2014-08-11,81.4800033569336
+206194,PG,2014-08-12,81.41999816894531
+206195,PG,2014-08-13,81.4800033569336
+206196,PG,2014-08-14,81.94999694824219
+206197,PG,2014-08-15,81.77999877929688
+206198,PG,2014-08-18,82.44000244140625
+206199,PG,2014-08-19,82.69000244140625
+206200,PG,2014-08-20,82.80999755859375
+206201,PG,2014-08-21,83.27999877929688
+206202,PG,2014-08-22,83.38999938964844
+206203,PG,2014-08-25,83.54000091552734
+206204,PG,2014-08-26,83.37999725341797
+206205,PG,2014-08-27,83.30999755859375
+206206,PG,2014-08-28,83.02999877929688
+206207,PG,2014-08-29,83.11000061035156
+206208,PG,2014-09-02,82.9800033569336
+206209,PG,2014-09-03,82.9000015258789
+206210,PG,2014-09-04,83.69999694824219
+206211,PG,2014-09-05,83.7699966430664
+206212,PG,2014-09-08,83.31999969482422
+206213,PG,2014-09-09,82.98999786376953
+206214,PG,2014-09-10,83.63999938964844
+206215,PG,2014-09-11,83.48999786376953
+206216,PG,2014-09-12,83.26000213623047
+206217,PG,2014-09-15,83.87000274658203
+206218,PG,2014-09-16,84.08000183105469
+206219,PG,2014-09-17,84.16000366210938
+206220,PG,2014-09-18,84.19000244140625
+206221,PG,2014-09-19,84.47000122070312
+206222,PG,2014-09-22,84.80999755859375
+206223,PG,2014-09-23,84.44000244140625
+206224,PG,2014-09-24,85.23999786376953
+206225,PG,2014-09-25,84.33000183105469
+206226,PG,2014-09-26,84.58000183105469
+206227,PG,2014-09-29,84.44000244140625
+206228,PG,2014-09-30,83.73999786376953
+206229,PG,2014-10-01,83.13999938964844
+206230,PG,2014-10-02,83.05000305175781
+206231,PG,2014-10-03,83.79000091552734
+206232,PG,2014-10-06,83.56999969482422
+206233,PG,2014-10-07,83.16000366210938
+206234,PG,2014-10-08,84.18000030517578
+206235,PG,2014-10-09,83.66000366210938
+206236,PG,2014-10-10,84.69000244140625
+206237,PG,2014-10-13,83.37000274658203
+206238,PG,2014-10-14,83.55000305175781
+206239,PG,2014-10-15,82.94999694824219
+206240,PG,2014-10-16,82.23999786376953
+206241,PG,2014-10-17,83.2699966430664
+206242,PG,2014-10-20,84.18000030517578
+206243,PG,2014-10-21,84.61000061035156
+206244,PG,2014-10-22,84.2300033569336
+206245,PG,2014-10-23,83.2300033569336
+206246,PG,2014-10-24,85.16000366210938
+206247,PG,2014-10-27,85.94999694824219
+206248,PG,2014-10-28,86.47000122070312
+206249,PG,2014-10-29,86.54000091552734
+206250,PG,2014-10-30,86.94000244140625
+206251,PG,2014-10-31,87.2699966430664
+206252,PG,2014-11-03,87.37999725341797
+206253,PG,2014-11-04,88.63999938964844
+206254,PG,2014-11-05,89.0
+206255,PG,2014-11-06,88.9000015258789
+206256,PG,2014-11-07,89.12999725341797
+206257,PG,2014-11-10,89.44999694824219
+206258,PG,2014-11-11,89.66999816894531
+206259,PG,2014-11-12,89.4800033569336
+206260,PG,2014-11-13,88.5999984741211
+206261,PG,2014-11-14,88.11000061035156
+206262,PG,2014-11-17,87.83999633789062
+206263,PG,2014-11-18,87.94999694824219
+206264,PG,2014-11-19,88.7300033569336
+206265,PG,2014-11-20,88.47000122070312
+206266,PG,2014-11-21,88.5999984741211
+206267,PG,2014-11-24,88.11000061035156
+206268,PG,2014-11-25,88.80000305175781
+206269,PG,2014-11-26,88.87999725341797
+206270,PG,2014-11-28,90.43000030517578
+206271,PG,2014-12-01,90.08000183105467
+206272,PG,2014-12-02,91.06999969482422
+206273,PG,2014-12-03,90.0
+206274,PG,2014-12-04,90.58000183105467
+206275,PG,2014-12-05,90.37999725341795
+206276,PG,2014-12-08,90.76000213623048
+206277,PG,2014-12-09,90.70999908447266
+206278,PG,2014-12-10,90.0
+206279,PG,2014-12-11,90.41000366210938
+206280,PG,2014-12-12,89.55000305175781
+206281,PG,2014-12-15,89.19999694824219
+206282,PG,2014-12-16,89.36000061035156
+206283,PG,2014-12-17,90.6999969482422
+206284,PG,2014-12-18,92.0
+206285,PG,2014-12-19,92.0500030517578
+206286,PG,2014-12-22,92.5999984741211
+206287,PG,2014-12-23,93.29000091552734
+206288,PG,2014-12-24,93.13999938964844
+206289,PG,2014-12-26,93.45999908447266
+206290,PG,2014-12-29,92.63999938964844
+206291,PG,2014-12-30,92.4000015258789
+206292,PG,2014-12-31,91.08999633789062
+206293,PG,2015-01-02,90.44000244140624
+206294,PG,2015-01-05,90.01000213623047
+206295,PG,2015-01-06,89.5999984741211
+206296,PG,2015-01-07,90.06999969482422
+206297,PG,2015-01-08,91.0999984741211
+206298,PG,2015-01-09,90.25
+206299,PG,2015-01-12,89.91999816894531
+206300,PG,2015-01-13,90.3000030517578
+206301,PG,2015-01-14,89.98999786376953
+206302,PG,2015-01-15,89.86000061035156
+206303,PG,2015-01-16,91.25
+206304,PG,2015-01-20,91.19000244140624
+206305,PG,2015-01-21,90.7300033569336
+206306,PG,2015-01-22,91.62000274658205
+206307,PG,2015-01-23,90.08000183105467
+206308,PG,2015-01-26,89.58000183105469
+206309,PG,2015-01-27,86.48999786376953
+206310,PG,2015-01-28,85.1500015258789
+206311,PG,2015-01-29,85.66999816894531
+206312,PG,2015-01-30,84.29000091552734
+206313,PG,2015-02-02,85.12000274658203
+206314,PG,2015-02-03,85.94999694824219
+206315,PG,2015-02-04,85.79000091552734
+206316,PG,2015-02-05,86.69999694824219
+206317,PG,2015-02-06,85.61000061035156
+206318,PG,2015-02-09,85.05000305175781
+206319,PG,2015-02-10,85.38999938964844
+206320,PG,2015-02-11,85.63999938964844
+206321,PG,2015-02-12,86.02999877929688
+206322,PG,2015-02-13,85.9000015258789
+206323,PG,2015-02-17,85.48999786376953
+206324,PG,2015-02-18,86.26000213623047
+206325,PG,2015-02-19,85.20999908447266
+206326,PG,2015-02-20,84.87000274658203
+206327,PG,2015-02-23,85.38999938964844
+206328,PG,2015-02-24,85.5
+206329,PG,2015-02-25,85.45999908447266
+206330,PG,2015-02-26,85.16999816894531
+206331,PG,2015-02-27,85.12999725341797
+206332,PG,2015-03-02,85.41000366210938
+206333,PG,2015-03-03,85.16000366210938
+206334,PG,2015-03-04,84.3499984741211
+206335,PG,2015-03-05,84.62999725341797
+206336,PG,2015-03-06,82.66000366210938
+206337,PG,2015-03-09,83.08999633789062
+206338,PG,2015-03-10,81.54000091552734
+206339,PG,2015-03-11,81.38999938964844
+206340,PG,2015-03-12,82.08999633789062
+206341,PG,2015-03-13,81.83000183105469
+206342,PG,2015-03-16,83.55999755859375
+206343,PG,2015-03-17,82.8499984741211
+206344,PG,2015-03-18,83.75
+206345,PG,2015-03-19,83.37999725341797
+206346,PG,2015-03-20,84.73999786376953
+206347,PG,2015-03-23,84.86000061035156
+206348,PG,2015-03-24,83.91999816894531
+206349,PG,2015-03-25,83.01000213623047
+206350,PG,2015-03-26,82.1500015258789
+206351,PG,2015-03-27,82.30999755859375
+206352,PG,2015-03-30,82.72000122070312
+206353,PG,2015-03-31,81.94000244140625
+206354,PG,2015-04-01,82.31999969482422
+206355,PG,2015-04-02,82.43000030517578
+206356,PG,2015-04-06,83.04000091552734
+206357,PG,2015-04-07,82.38999938964844
+206358,PG,2015-04-08,82.7699966430664
+206359,PG,2015-04-09,82.88999938964844
+206360,PG,2015-04-10,83.3499984741211
+206361,PG,2015-04-13,83.43000030517578
+206362,PG,2015-04-14,83.5999984741211
+206363,PG,2015-04-15,83.51000213623047
+206364,PG,2015-04-16,83.5
+206365,PG,2015-04-17,82.52999877929688
+206366,PG,2015-04-20,82.87000274658203
+206367,PG,2015-04-21,83.08000183105469
+206368,PG,2015-04-22,83.08999633789062
+206369,PG,2015-04-23,80.94999694824219
+206370,PG,2015-04-24,81.0
+206371,PG,2015-04-27,80.5999984741211
+206372,PG,2015-04-28,80.41999816894531
+206373,PG,2015-04-29,79.8499984741211
+206374,PG,2015-04-30,79.51000213623047
+206375,PG,2015-05-01,80.29000091552734
+206376,PG,2015-05-04,80.3499984741211
+206377,PG,2015-05-05,80.06999969482422
+206378,PG,2015-05-06,80.4000015258789
+206379,PG,2015-05-07,80.19999694824219
+206380,PG,2015-05-08,80.95999908447266
+206381,PG,2015-05-11,80.2699966430664
+206382,PG,2015-05-12,79.94999694824219
+206383,PG,2015-05-13,79.69999694824219
+206384,PG,2015-05-14,80.56999969482422
+206385,PG,2015-05-15,81.05000305175781
+206386,PG,2015-05-18,80.73999786376953
+206387,PG,2015-05-19,80.83000183105469
+206388,PG,2015-05-20,80.4800033569336
+206389,PG,2015-05-21,80.41000366210938
+206390,PG,2015-05-22,79.94999694824219
+206391,PG,2015-05-26,79.13999938964844
+206392,PG,2015-05-27,79.38999938964844
+206393,PG,2015-05-28,79.33000183105469
+206394,PG,2015-05-29,78.38999938964844
+206395,PG,2015-06-01,78.8499984741211
+206396,PG,2015-06-02,78.54000091552734
+206397,PG,2015-06-03,78.55999755859375
+206398,PG,2015-06-04,78.1500015258789
+206399,PG,2015-06-05,77.43000030517578
+206400,PG,2015-06-08,77.70999908447266
+206401,PG,2015-06-09,78.9000015258789
+206402,PG,2015-06-10,79.54000091552734
+206403,PG,2015-06-11,79.41000366210938
+206404,PG,2015-06-12,78.87000274658203
+206405,PG,2015-06-15,78.12000274658203
+206406,PG,2015-06-16,79.0999984741211
+206407,PG,2015-06-17,80.08000183105469
+206408,PG,2015-06-18,80.81999969482422
+206409,PG,2015-06-19,80.54000091552734
+206410,PG,2015-06-22,80.44999694824219
+206411,PG,2015-06-23,79.79000091552734
+206412,PG,2015-06-24,79.51000213623047
+206413,PG,2015-06-25,79.38999938964844
+206414,PG,2015-06-26,79.33999633789062
+206415,PG,2015-06-29,78.31999969482422
+206416,PG,2015-06-30,78.23999786376953
+206417,PG,2015-07-01,79.72000122070312
+206418,PG,2015-07-02,79.93000030517578
+206419,PG,2015-07-06,80.05000305175781
+206420,PG,2015-07-07,81.72000122070312
+206421,PG,2015-07-08,80.98999786376953
+206422,PG,2015-07-09,80.66000366210938
+206423,PG,2015-07-10,80.94999694824219
+206424,PG,2015-07-13,81.91000366210938
+206425,PG,2015-07-14,82.04000091552734
+206426,PG,2015-07-15,82.1500015258789
+206427,PG,2015-07-16,82.30000305175781
+206428,PG,2015-07-17,82.23999786376953
+206429,PG,2015-07-20,82.19000244140625
+206430,PG,2015-07-21,81.62999725341797
+206431,PG,2015-07-22,80.83000183105469
+206432,PG,2015-07-23,80.69999694824219
+206433,PG,2015-07-24,80.29000091552734
+206434,PG,2015-07-27,79.97000122070312
+206435,PG,2015-07-28,80.2300033569336
+206436,PG,2015-07-29,80.62000274658203
+206437,PG,2015-07-30,77.38999938964844
+206438,PG,2015-07-31,76.69999694824219
+206439,PG,2015-08-03,76.4000015258789
+206440,PG,2015-08-04,75.91000366210938
+206441,PG,2015-08-05,75.7699966430664
+206442,PG,2015-08-06,75.73999786376953
+206443,PG,2015-08-07,75.4800033569336
+206444,PG,2015-08-10,76.37999725341797
+206445,PG,2015-08-11,76.22000122070312
+206446,PG,2015-08-12,76.38999938964844
+206447,PG,2015-08-13,75.77999877929688
+206448,PG,2015-08-14,75.62000274658203
+206449,PG,2015-08-17,75.52999877929688
+206450,PG,2015-08-18,75.12999725341797
+206451,PG,2015-08-19,74.12000274658203
+206452,PG,2015-08-20,73.91000366210938
+206453,PG,2015-08-21,71.83999633789062
+206454,PG,2015-08-24,69.13999938964844
+206455,PG,2015-08-25,68.41999816894531
+206456,PG,2015-08-26,70.9000015258789
+206457,PG,2015-08-27,71.4800033569336
+206458,PG,2015-08-28,71.20999908447266
+206459,PG,2015-08-31,70.66999816894531
+206460,PG,2015-09-01,68.9000015258789
+206461,PG,2015-09-02,69.80999755859375
+206462,PG,2015-09-03,69.93000030517578
+206463,PG,2015-09-04,68.76000213623047
+206464,PG,2015-09-08,69.9800033569336
+206465,PG,2015-09-09,68.4800033569336
+206466,PG,2015-09-10,68.31999969482422
+206467,PG,2015-09-11,68.41999816894531
+206468,PG,2015-09-14,68.05999755859375
+206469,PG,2015-09-15,69.44999694824219
+206470,PG,2015-09-16,70.0999984741211
+206471,PG,2015-09-17,70.23999786376953
+206472,PG,2015-09-18,69.94000244140625
+206473,PG,2015-09-21,70.6500015258789
+206474,PG,2015-09-22,70.19000244140625
+206475,PG,2015-09-23,70.26000213623047
+206476,PG,2015-09-24,71.36000061035156
+206477,PG,2015-09-25,72.66999816894531
+206478,PG,2015-09-28,71.7699966430664
+206479,PG,2015-09-29,72.27999877929688
+206480,PG,2015-09-30,71.94000244140625
+206481,PG,2015-10-01,71.94999694824219
+206482,PG,2015-10-02,72.41999816894531
+206483,PG,2015-10-05,73.22000122070312
+206484,PG,2015-10-06,73.4000015258789
+206485,PG,2015-10-07,73.72000122070312
+206486,PG,2015-10-08,74.4000015258789
+206487,PG,2015-10-09,74.4800033569336
+206488,PG,2015-10-12,74.33000183105469
+206489,PG,2015-10-13,74.11000061035156
+206490,PG,2015-10-14,74.20999908447266
+206491,PG,2015-10-15,74.2699966430664
+206492,PG,2015-10-16,74.9000015258789
+206493,PG,2015-10-19,75.16000366210938
+206494,PG,2015-10-20,74.43000030517578
+206495,PG,2015-10-21,73.58999633789062
+206496,PG,2015-10-22,74.8499984741211
+206497,PG,2015-10-23,77.02999877929688
+206498,PG,2015-10-26,77.48999786376953
+206499,PG,2015-10-27,77.29000091552734
+206500,PG,2015-10-28,76.51000213623047
+206501,PG,2015-10-29,77.0199966430664
+206502,PG,2015-10-30,76.37999725341797
+206503,PG,2015-11-02,76.5999984741211
+206504,PG,2015-11-03,77.05000305175781
+206505,PG,2015-11-04,77.05999755859375
+206506,PG,2015-11-05,76.38999938964844
+206507,PG,2015-11-06,75.56999969482422
+206508,PG,2015-11-09,75.4000015258789
+206509,PG,2015-11-10,75.7699966430664
+206510,PG,2015-11-11,75.95999908447266
+206511,PG,2015-11-12,74.66000366210938
+206512,PG,2015-11-13,73.95999908447266
+206513,PG,2015-11-16,75.30000305175781
+206514,PG,2015-11-17,75.06999969482422
+206515,PG,2015-11-18,75.9000015258789
+206516,PG,2015-11-19,76.22000122070312
+206517,PG,2015-11-20,75.81999969482422
+206518,PG,2015-11-23,75.97000122070312
+206519,PG,2015-11-24,76.44999694824219
+206520,PG,2015-11-25,75.9000015258789
+206521,PG,2015-11-27,75.69999694824219
+206522,PG,2015-11-30,74.83999633789062
+206523,PG,2015-12-01,75.94000244140625
+206524,PG,2015-12-02,75.79000091552734
+206525,PG,2015-12-03,75.73999786376953
+206526,PG,2015-12-04,77.83000183105469
+206527,PG,2015-12-07,78.37000274658203
+206528,PG,2015-12-08,77.75
+206529,PG,2015-12-09,77.69999694824219
+206530,PG,2015-12-10,77.79000091552734
+206531,PG,2015-12-11,77.77999877929688
+206532,PG,2015-12-14,78.29000091552734
+206533,PG,2015-12-15,79.68000030517578
+206534,PG,2015-12-16,80.98999786376953
+206535,PG,2015-12-17,80.29000091552734
+206536,PG,2015-12-18,78.12999725341797
+206537,PG,2015-12-21,78.94999694824219
+206538,PG,2015-12-22,79.5999984741211
+206539,PG,2015-12-23,79.91999816894531
+206540,PG,2015-12-24,79.79000091552734
+206541,PG,2015-12-28,79.91999816894531
+206542,PG,2015-12-29,80.36000061035156
+206543,PG,2015-12-30,80.06999969482422
+206544,PG,2015-12-31,79.41000366210938
+206545,PG,2016-01-04,78.37000274658203
+206546,PG,2016-01-05,78.62000274658203
+206547,PG,2016-01-06,77.86000061035156
+206548,PG,2016-01-07,77.18000030517578
+206549,PG,2016-01-08,75.97000122070312
+206550,PG,2016-01-11,76.66999816894531
+206551,PG,2016-01-12,76.51000213623047
+206552,PG,2016-01-13,75.8499984741211
+206553,PG,2016-01-14,76.1500015258789
+206554,PG,2016-01-15,74.9800033569336
+206555,PG,2016-01-19,76.7300033569336
+206556,PG,2016-01-20,75.83000183105469
+206557,PG,2016-01-21,76.72000122070312
+206558,PG,2016-01-22,77.36000061035156
+206559,PG,2016-01-25,76.8499984741211
+206560,PG,2016-01-26,78.80999755859375
+206561,PG,2016-01-27,78.80000305175781
+206562,PG,2016-01-28,79.81999969482422
+206563,PG,2016-01-29,81.69000244140625
+206564,PG,2016-02-01,81.12000274658203
+206565,PG,2016-02-02,80.22000122070312
+206566,PG,2016-02-03,81.0999984741211
+206567,PG,2016-02-04,80.69999694824219
+206568,PG,2016-02-05,81.19999694824219
+206569,PG,2016-02-08,82.62000274658203
+206570,PG,2016-02-09,82.63999938964844
+206571,PG,2016-02-10,81.62000274658203
+206572,PG,2016-02-11,79.9000015258789
+206573,PG,2016-02-12,80.98999786376953
+206574,PG,2016-02-16,81.47000122070312
+206575,PG,2016-02-17,82.44999694824219
+206576,PG,2016-02-18,81.9800033569336
+206577,PG,2016-02-19,81.79000091552734
+206578,PG,2016-02-22,82.12999725341797
+206579,PG,2016-02-23,81.80999755859375
+206580,PG,2016-02-24,81.55999755859375
+206581,PG,2016-02-25,82.33999633789062
+206582,PG,2016-02-26,81.0999984741211
+206583,PG,2016-02-29,80.29000091552734
+206584,PG,2016-03-01,81.2300033569336
+206585,PG,2016-03-02,82.55000305175781
+206586,PG,2016-03-03,82.83999633789062
+206587,PG,2016-03-04,83.48999786376953
+206588,PG,2016-03-07,83.0999984741211
+206589,PG,2016-03-08,83.05999755859375
+206590,PG,2016-03-09,82.95999908447266
+206591,PG,2016-03-10,82.27999877929688
+206592,PG,2016-03-11,81.75
+206593,PG,2016-03-14,81.16999816894531
+206594,PG,2016-03-15,81.30999755859375
+206595,PG,2016-03-16,81.33999633789062
+206596,PG,2016-03-17,82.75
+206597,PG,2016-03-18,83.1500015258789
+206598,PG,2016-03-21,83.31999969482422
+206599,PG,2016-03-22,82.73999786376953
+206600,PG,2016-03-23,82.81999969482422
+206601,PG,2016-03-24,82.88999938964844
+206602,PG,2016-03-28,82.62000274658203
+206603,PG,2016-03-29,82.80000305175781
+206604,PG,2016-03-30,82.68000030517578
+206605,PG,2016-03-31,82.30999755859375
+206606,PG,2016-04-01,83.52999877929688
+206607,PG,2016-04-04,83.20999908447266
+206608,PG,2016-04-05,83.16000366210938
+206609,PG,2016-04-06,83.80999755859375
+206610,PG,2016-04-07,83.23999786376953
+206611,PG,2016-04-08,83.19999694824219
+206612,PG,2016-04-11,82.7300033569336
+206613,PG,2016-04-12,82.83000183105469
+206614,PG,2016-04-13,82.45999908447266
+206615,PG,2016-04-14,82.01000213623047
+206616,PG,2016-04-15,82.30000305175781
+206617,PG,2016-04-18,82.83000183105469
+206618,PG,2016-04-19,83.27999877929688
+206619,PG,2016-04-20,81.55000305175781
+206620,PG,2016-04-21,80.80000305175781
+206621,PG,2016-04-22,80.94999694824219
+206622,PG,2016-04-25,81.41000366210938
+206623,PG,2016-04-26,79.55000305175781
+206624,PG,2016-04-27,79.88999938964844
+206625,PG,2016-04-28,79.76000213623047
+206626,PG,2016-04-29,80.12000274658203
+206627,PG,2016-05-02,80.97000122070312
+206628,PG,2016-05-03,81.0999984741211
+206629,PG,2016-05-04,81.5999984741211
+206630,PG,2016-05-05,81.30000305175781
+206631,PG,2016-05-06,82.12999725341797
+206632,PG,2016-05-09,82.12000274658203
+206633,PG,2016-05-10,82.4800033569336
+206634,PG,2016-05-11,82.1500015258789
+206635,PG,2016-05-12,82.41000366210938
+206636,PG,2016-05-13,81.2300033569336
+206637,PG,2016-05-16,81.62999725341797
+206638,PG,2016-05-17,80.62000274658203
+206639,PG,2016-05-18,79.8499984741211
+206640,PG,2016-05-19,80.19000244140625
+206641,PG,2016-05-20,80.0199966430664
+206642,PG,2016-05-23,80.19999694824219
+206643,PG,2016-05-24,80.97000122070312
+206644,PG,2016-05-25,81.4800033569336
+206645,PG,2016-05-26,81.22000122070312
+206646,PG,2016-05-27,81.43000030517578
+206647,PG,2016-05-31,81.04000091552734
+206648,PG,2016-06-01,81.79000091552734
+206649,PG,2016-06-02,81.94999694824219
+206650,PG,2016-06-03,82.47000122070312
+206651,PG,2016-06-06,82.7699966430664
+206652,PG,2016-06-07,82.31999969482422
+206653,PG,2016-06-08,82.6500015258789
+206654,PG,2016-06-09,83.16999816894531
+206655,PG,2016-06-10,83.19999694824219
+206656,PG,2016-06-13,82.56999969482422
+206657,PG,2016-06-14,83.3499984741211
+206658,PG,2016-06-15,82.94999694824219
+206659,PG,2016-06-16,83.41000366210938
+206660,PG,2016-06-17,83.12999725341797
+206661,PG,2016-06-20,83.04000091552734
+206662,PG,2016-06-21,83.41000366210938
+206663,PG,2016-06-22,83.56999969482422
+206664,PG,2016-06-23,84.20999908447266
+206665,PG,2016-06-24,82.26000213623047
+206666,PG,2016-06-27,81.2300033569336
+206667,PG,2016-06-28,82.45999908447266
+206668,PG,2016-06-29,83.91000366210938
+206669,PG,2016-06-30,84.66999816894531
+206670,PG,2016-07-01,84.77999877929688
+206671,PG,2016-07-05,85.44000244140625
+206672,PG,2016-07-06,85.02999877929688
+206673,PG,2016-07-07,84.83000183105469
+206674,PG,2016-07-08,85.7699966430664
+206675,PG,2016-07-11,85.75
+206676,PG,2016-07-12,85.75
+206677,PG,2016-07-13,85.88999938964844
+206678,PG,2016-07-14,85.87000274658203
+206679,PG,2016-07-15,86.01000213623047
+206680,PG,2016-07-18,85.93000030517578
+206681,PG,2016-07-19,86.16999816894531
+206682,PG,2016-07-20,85.31999969482422
+206683,PG,2016-07-21,85.26000213623047
+206684,PG,2016-07-22,85.72000122070312
+206685,PG,2016-07-25,85.80000305175781
+206686,PG,2016-07-26,85.2699966430664
+206687,PG,2016-07-27,84.45999908447266
+206688,PG,2016-07-28,84.80999755859375
+206689,PG,2016-07-29,85.58999633789062
+206690,PG,2016-08-01,86.41000366210938
+206691,PG,2016-08-02,86.76000213623047
+206692,PG,2016-08-03,85.97000122070312
+206693,PG,2016-08-04,86.05000305175781
+206694,PG,2016-08-05,85.77999877929688
+206695,PG,2016-08-08,85.76000213623047
+206696,PG,2016-08-09,85.98999786376953
+206697,PG,2016-08-10,86.30999755859375
+206698,PG,2016-08-11,86.7300033569336
+206699,PG,2016-08-12,87.04000091552734
+206700,PG,2016-08-15,87.0199966430664
+206701,PG,2016-08-16,86.58000183105469
+206702,PG,2016-08-17,86.95999908447266
+206703,PG,2016-08-18,87.44000244140625
+206704,PG,2016-08-19,87.30999755859375
+206705,PG,2016-08-22,86.8499984741211
+206706,PG,2016-08-23,87.4000015258789
+206707,PG,2016-08-24,87.30999755859375
+206708,PG,2016-08-25,87.9000015258789
+206709,PG,2016-08-26,87.58000183105469
+206710,PG,2016-08-29,88.30000305175781
+206711,PG,2016-08-30,87.54000091552734
+206712,PG,2016-08-31,87.30999755859375
+206713,PG,2016-09-01,88.30999755859375
+206714,PG,2016-09-02,88.19999694824219
+206715,PG,2016-09-06,88.63999938964844
+206716,PG,2016-09-07,87.94999694824219
+206717,PG,2016-09-08,87.77999877929688
+206718,PG,2016-09-09,86.23999786376953
+206719,PG,2016-09-12,88.25
+206720,PG,2016-09-13,87.05000305175781
+206721,PG,2016-09-14,87.01000213623047
+206722,PG,2016-09-15,88.05999755859375
+206723,PG,2016-09-16,88.05000305175781
+206724,PG,2016-09-19,88.37000274658203
+206725,PG,2016-09-20,88.58000183105469
+206726,PG,2016-09-21,87.80000305175781
+206727,PG,2016-09-22,88.98999786376953
+206728,PG,2016-09-23,87.76000213623047
+206729,PG,2016-09-26,87.8499984741211
+206730,PG,2016-09-27,88.36000061035156
+206731,PG,2016-09-28,89.45999908447266
+206732,PG,2016-09-29,88.2300033569336
+206733,PG,2016-09-30,89.75
+206734,PG,2016-10-03,88.66000366210938
+206735,PG,2016-10-04,88.3499984741211
+206736,PG,2016-10-05,88.8499984741211
+206737,PG,2016-10-06,89.22000122070312
+206738,PG,2016-10-07,90.0
+206739,PG,2016-10-10,89.05999755859375
+206740,PG,2016-10-11,88.54000091552734
+206741,PG,2016-10-12,88.56999969482422
+206742,PG,2016-10-13,88.23999786376953
+206743,PG,2016-10-14,88.43000030517578
+206744,PG,2016-10-17,87.83000183105469
+206745,PG,2016-10-18,87.44999694824219
+206746,PG,2016-10-19,85.54000091552734
+206747,PG,2016-10-20,84.93000030517578
+206748,PG,2016-10-21,84.33000183105469
+206749,PG,2016-10-24,84.0999984741211
+206750,PG,2016-10-25,86.97000122070312
+206751,PG,2016-10-26,87.4000015258789
+206752,PG,2016-10-27,86.58000183105469
+206753,PG,2016-10-28,86.83999633789062
+206754,PG,2016-10-31,86.80000305175781
+206755,PG,2016-11-01,86.8499984741211
+206756,PG,2016-11-02,86.73999786376953
+206757,PG,2016-11-03,86.5999984741211
+206758,PG,2016-11-04,85.08000183105469
+206759,PG,2016-11-07,86.55999755859375
+206760,PG,2016-11-08,87.45999908447266
+206761,PG,2016-11-09,85.93000030517578
+206762,PG,2016-11-10,82.95999908447266
+206763,PG,2016-11-11,83.58000183105469
+206764,PG,2016-11-14,83.0
+206765,PG,2016-11-15,83.62000274658203
+206766,PG,2016-11-16,83.19000244140625
+206767,PG,2016-11-17,83.06999969482422
+206768,PG,2016-11-18,82.0
+206769,PG,2016-11-21,82.63999938964844
+206770,PG,2016-11-22,82.76000213623047
+206771,PG,2016-11-23,82.68000030517578
+206772,PG,2016-11-25,83.45999908447266
+206773,PG,2016-11-28,83.06999969482422
+206774,PG,2016-11-29,82.88999938964844
+206775,PG,2016-11-30,82.45999908447266
+206776,PG,2016-12-01,81.86000061035156
+206777,PG,2016-12-02,82.4000015258789
+206778,PG,2016-12-05,82.98999786376953
+206779,PG,2016-12-06,82.91000366210938
+206780,PG,2016-12-07,84.18000030517578
+206781,PG,2016-12-08,83.5
+206782,PG,2016-12-09,84.37000274658203
+206783,PG,2016-12-12,85.12999725341797
+206784,PG,2016-12-13,85.18000030517578
+206785,PG,2016-12-14,84.37000274658203
+206786,PG,2016-12-15,84.68000030517578
+206787,PG,2016-12-16,84.68000030517578
+206788,PG,2016-12-19,84.70999908447266
+206789,PG,2016-12-20,84.56999969482422
+206790,PG,2016-12-21,84.27999877929688
+206791,PG,2016-12-22,84.47000122070312
+206792,PG,2016-12-23,84.95999908447266
+206793,PG,2016-12-27,84.5999984741211
+206794,PG,2016-12-28,84.06999969482422
+206795,PG,2016-12-29,84.3499984741211
+206796,PG,2016-12-30,84.08000183105469
+206797,PG,2017-01-03,84.19999694824219
+206798,PG,2017-01-04,84.5
+206799,PG,2017-01-05,85.05999755859375
+206800,PG,2017-01-06,85.02999877929688
+206801,PG,2017-01-09,84.4000015258789
+206802,PG,2017-01-10,83.48999786376953
+206803,PG,2017-01-11,83.75
+206804,PG,2017-01-12,83.83999633789062
+206805,PG,2017-01-13,84.01000213623047
+206806,PG,2017-01-17,85.20999908447266
+206807,PG,2017-01-18,84.93000030517578
+206808,PG,2017-01-19,84.69999694824219
+206809,PG,2017-01-20,87.44999694824219
+206810,PG,2017-01-23,86.95999908447266
+206811,PG,2017-01-24,87.86000061035156
+206812,PG,2017-01-25,87.16000366210938
+206813,PG,2017-01-26,86.5999984741211
+206814,PG,2017-01-27,86.72000122070312
+206815,PG,2017-01-30,86.75
+206816,PG,2017-01-31,87.5999984741211
+206817,PG,2017-02-01,87.33000183105469
+206818,PG,2017-02-02,87.76000213623047
+206819,PG,2017-02-03,87.41000366210938
+206820,PG,2017-02-06,87.4000015258789
+206821,PG,2017-02-07,88.01000213623047
+206822,PG,2017-02-08,88.33000183105469
+206823,PG,2017-02-09,88.66999816894531
+206824,PG,2017-02-10,87.97000122070312
+206825,PG,2017-02-13,88.30999755859375
+206826,PG,2017-02-14,87.86000061035156
+206827,PG,2017-02-15,91.12000274658205
+206828,PG,2017-02-16,90.79000091552734
+206829,PG,2017-02-17,91.08999633789062
+206830,PG,2017-02-21,91.66999816894533
+206831,PG,2017-02-22,91.44000244140624
+206832,PG,2017-02-23,91.12999725341795
+206833,PG,2017-02-24,91.0500030517578
+206834,PG,2017-02-27,90.88999938964844
+206835,PG,2017-02-28,91.06999969482422
+206836,PG,2017-03-01,91.66000366210938
+206837,PG,2017-03-02,90.91000366210938
+206838,PG,2017-03-03,90.5
+206839,PG,2017-03-06,90.37000274658205
+206840,PG,2017-03-07,90.29000091552734
+206841,PG,2017-03-08,90.13999938964844
+206842,PG,2017-03-09,90.33999633789062
+206843,PG,2017-03-10,91.06999969482422
+206844,PG,2017-03-13,91.30999755859376
+206845,PG,2017-03-14,91.0
+206846,PG,2017-03-15,91.4000015258789
+206847,PG,2017-03-16,91.44000244140624
+206848,PG,2017-03-17,91.0
+206849,PG,2017-03-20,91.22000122070312
+206850,PG,2017-03-21,91.19000244140624
+206851,PG,2017-03-22,90.98999786376952
+206852,PG,2017-03-23,90.7699966430664
+206853,PG,2017-03-24,90.56999969482422
+206854,PG,2017-03-27,90.48999786376952
+206855,PG,2017-03-28,90.76000213623048
+206856,PG,2017-03-29,90.5999984741211
+206857,PG,2017-03-30,90.1999969482422
+206858,PG,2017-03-31,89.8499984741211
+206859,PG,2017-04-03,89.68000030517578
+206860,PG,2017-04-04,89.91000366210938
+206861,PG,2017-04-05,89.97000122070312
+206862,PG,2017-04-06,89.4000015258789
+206863,PG,2017-04-07,89.2300033569336
+206864,PG,2017-04-10,89.48999786376953
+206865,PG,2017-04-11,89.80000305175781
+206866,PG,2017-04-12,90.30999755859376
+206867,PG,2017-04-13,90.02999877929688
+206868,PG,2017-04-17,90.38999938964844
+206869,PG,2017-04-18,90.8000030517578
+206870,PG,2017-04-19,89.5999984741211
+206871,PG,2017-04-20,89.33000183105469
+206872,PG,2017-04-21,88.62000274658203
+206873,PG,2017-04-24,89.55000305175781
+206874,PG,2017-04-25,90.0
+206875,PG,2017-04-26,87.73999786376953
+206876,PG,2017-04-27,87.69000244140625
+206877,PG,2017-04-28,87.33000183105469
+206878,PG,2017-05-01,87.08999633789062
+206879,PG,2017-05-02,86.22000122070312
+206880,PG,2017-05-03,86.43000030517578
+206881,PG,2017-05-04,86.44999694824219
+206882,PG,2017-05-05,86.5
+206883,PG,2017-05-08,86.55000305175781
+206884,PG,2017-05-09,86.4000015258789
+206885,PG,2017-05-10,86.48999786376953
+206886,PG,2017-05-11,86.16999816894531
+206887,PG,2017-05-12,86.19000244140625
+206888,PG,2017-05-15,86.33000183105469
+206889,PG,2017-05-16,86.23999786376953
+206890,PG,2017-05-17,86.26000213623047
+206891,PG,2017-05-18,85.87000274658203
+206892,PG,2017-05-19,86.23999786376953
+206893,PG,2017-05-22,86.20999908447266
+206894,PG,2017-05-23,86.08000183105469
+206895,PG,2017-05-24,86.5
+206896,PG,2017-05-25,86.86000061035156
+206897,PG,2017-05-26,87.25
+206898,PG,2017-05-30,87.4000015258789
+206899,PG,2017-05-31,88.08999633789062
+206900,PG,2017-06-01,88.12999725341797
+206901,PG,2017-06-02,88.58999633789062
+206902,PG,2017-06-05,88.73999786376953
+206903,PG,2017-06-06,88.80000305175781
+206904,PG,2017-06-07,88.7699966430664
+206905,PG,2017-06-08,87.8499984741211
+206906,PG,2017-06-09,88.16000366210938
+206907,PG,2017-06-12,88.23999786376953
+206908,PG,2017-06-13,88.05999755859375
+206909,PG,2017-06-14,88.44000244140625
+206910,PG,2017-06-15,89.37999725341797
+206911,PG,2017-06-16,89.66000366210938
+206912,PG,2017-06-19,89.86000061035156
+206913,PG,2017-06-20,89.62999725341797
+206914,PG,2017-06-21,89.4000015258789
+206915,PG,2017-06-22,89.02999877929688
+206916,PG,2017-06-23,89.41999816894531
+206917,PG,2017-06-26,89.36000061035156
+206918,PG,2017-06-27,88.61000061035156
+206919,PG,2017-06-28,88.37000274658203
+206920,PG,2017-06-29,86.98999786376953
+206921,PG,2017-06-30,87.1500015258789
+206922,PG,2017-07-03,87.73999786376953
+206923,PG,2017-07-05,87.66999816894531
+206924,PG,2017-07-06,87.37000274658203
+206925,PG,2017-07-07,87.6500015258789
+206926,PG,2017-07-10,87.08999633789062
+206927,PG,2017-07-11,86.7699966430664
+206928,PG,2017-07-12,86.95999908447266
+206929,PG,2017-07-13,86.69999694824219
+206930,PG,2017-07-14,87.0999984741211
+206931,PG,2017-07-17,87.55000305175781
+206932,PG,2017-07-18,88.63999938964844
+206933,PG,2017-07-19,88.3499984741211
+206934,PG,2017-07-20,88.5999984741211
+206935,PG,2017-07-21,88.61000061035156
+206936,PG,2017-07-24,88.18000030517578
+206937,PG,2017-07-25,89.13999938964844
+206938,PG,2017-07-26,89.30000305175781
+206939,PG,2017-07-27,90.68000030517578
+206940,PG,2017-07-28,90.20999908447266
+206941,PG,2017-07-31,90.81999969482422
+206942,PG,2017-08-01,91.0999984741211
+206943,PG,2017-08-02,91.04000091552734
+206944,PG,2017-08-03,90.86000061035156
+206945,PG,2017-08-04,90.66999816894533
+206946,PG,2017-08-07,91.44000244140624
+206947,PG,2017-08-08,91.58000183105467
+206948,PG,2017-08-09,91.91999816894533
+206949,PG,2017-08-10,91.73999786376952
+206950,PG,2017-08-11,91.33999633789062
+206951,PG,2017-08-14,91.6500015258789
+206952,PG,2017-08-15,92.1999969482422
+206953,PG,2017-08-16,92.44000244140624
+206954,PG,2017-08-17,92.06999969482422
+206955,PG,2017-08-18,92.47000122070312
+206956,PG,2017-08-21,92.86000061035156
+206957,PG,2017-08-22,92.79000091552734
+206958,PG,2017-08-23,92.44000244140624
+206959,PG,2017-08-24,92.2699966430664
+206960,PG,2017-08-25,92.51000213623048
+206961,PG,2017-08-28,92.47000122070312
+206962,PG,2017-08-29,92.31999969482422
+206963,PG,2017-08-30,91.87000274658205
+206964,PG,2017-08-31,92.2699966430664
+206965,PG,2017-09-01,92.52999877929688
+206966,PG,2017-09-05,92.72000122070312
+206967,PG,2017-09-06,92.72000122070312
+206968,PG,2017-09-07,92.97000122070312
+206969,PG,2017-09-08,92.83999633789062
+206970,PG,2017-09-11,93.98999786376952
+206971,PG,2017-09-12,93.51000213623048
+206972,PG,2017-09-13,93.5500030517578
+206973,PG,2017-09-14,93.5500030517578
+206974,PG,2017-09-15,93.2699966430664
+206975,PG,2017-09-18,93.1500015258789
+206976,PG,2017-09-19,94.16999816894533
+206977,PG,2017-09-20,94.4000015258789
+206978,PG,2017-09-21,92.63999938964844
+206979,PG,2017-09-22,92.23999786376952
+206980,PG,2017-09-25,92.72000122070312
+206981,PG,2017-09-26,92.6500015258789
+206982,PG,2017-09-27,90.87000274658205
+206983,PG,2017-09-28,90.88999938964844
+206984,PG,2017-09-29,90.9800033569336
+206985,PG,2017-10-02,91.7699966430664
+206986,PG,2017-10-03,92.12000274658205
+206987,PG,2017-10-04,92.41999816894533
+206988,PG,2017-10-05,92.02999877929688
+206989,PG,2017-10-06,92.33000183105467
+206990,PG,2017-10-09,92.12000274658205
+206991,PG,2017-10-10,91.62000274658205
+206992,PG,2017-10-11,91.45999908447266
+206993,PG,2017-10-12,92.1500015258789
+206994,PG,2017-10-13,93.04000091552734
+206995,PG,2017-10-16,93.13999938964844
+206996,PG,2017-10-17,92.8000030517578
+206997,PG,2017-10-18,92.7699966430664
+206998,PG,2017-10-19,91.58999633789062
+206999,PG,2017-10-20,88.25
+207000,PG,2017-10-23,87.30000305175781
+207001,PG,2017-10-24,86.9800033569336
+207002,PG,2017-10-25,86.86000061035156
+207003,PG,2017-10-26,87.5
+207004,PG,2017-10-27,87.04000091552734
+207005,PG,2017-10-30,86.2699966430664
+207006,PG,2017-10-31,86.33999633789062
+207007,PG,2017-11-01,86.88999938964844
+207008,PG,2017-11-02,86.51000213623047
+207009,PG,2017-11-03,86.58000183105469
+207010,PG,2017-11-06,86.05000305175781
+207011,PG,2017-11-07,86.9800033569336
+207012,PG,2017-11-08,87.58000183105469
+207013,PG,2017-11-09,87.77999877929688
+207014,PG,2017-11-10,88.16000366210938
+207015,PG,2017-11-13,89.0
+207016,PG,2017-11-14,88.87000274658203
+207017,PG,2017-11-15,88.2300033569336
+207018,PG,2017-11-16,89.25
+207019,PG,2017-11-17,88.43000030517578
+207020,PG,2017-11-20,88.2699966430664
+207021,PG,2017-11-21,88.72000122070312
+207022,PG,2017-11-22,88.33000183105469
+207023,PG,2017-11-24,88.44999694824219
+207024,PG,2017-11-27,88.95999908447266
+207025,PG,2017-11-28,89.4000015258789
+207026,PG,2017-11-29,89.37999725341797
+207027,PG,2017-11-30,89.98999786376953
+207028,PG,2017-12-01,90.36000061035156
+207029,PG,2017-12-04,91.41000366210938
+207030,PG,2017-12-05,91.4000015258789
+207031,PG,2017-12-06,91.25
+207032,PG,2017-12-07,90.0999984741211
+207033,PG,2017-12-08,90.37000274658205
+207034,PG,2017-12-11,90.2300033569336
+207035,PG,2017-12-12,89.8499984741211
+207036,PG,2017-12-13,90.87999725341795
+207037,PG,2017-12-14,91.0
+207038,PG,2017-12-15,91.88999938964844
+207039,PG,2017-12-18,91.87999725341795
+207040,PG,2017-12-19,91.68000030517578
+207041,PG,2017-12-20,91.52999877929688
+207042,PG,2017-12-21,91.66999816894533
+207043,PG,2017-12-22,92.12999725341795
+207044,PG,2017-12-26,92.4800033569336
+207045,PG,2017-12-27,92.0999984741211
+207046,PG,2017-12-28,92.06999969482422
+207047,PG,2017-12-29,91.87999725341795
+207048,PG,2018-01-02,90.6500015258789
+207049,PG,2018-01-03,90.54000091552734
+207050,PG,2018-01-04,91.18000030517578
+207051,PG,2018-01-05,91.23999786376952
+207052,PG,2018-01-08,91.72000122070312
+207053,PG,2018-01-09,91.0500030517578
+207054,PG,2018-01-10,90.47000122070312
+207055,PG,2018-01-11,90.1500015258789
+207056,PG,2018-01-12,89.61000061035156
+207057,PG,2018-01-16,90.22000122070312
+207058,PG,2018-01-17,91.1999969482422
+207059,PG,2018-01-18,90.18000030517578
+207060,PG,2018-01-19,91.06999969482422
+207061,PG,2018-01-22,91.88999938964844
+207062,PG,2018-01-23,89.05000305175781
+207063,PG,2018-01-24,88.30999755859375
+207064,PG,2018-01-25,88.33999633789062
+207065,PG,2018-01-26,87.7300033569336
+207066,PG,2018-01-29,86.86000061035156
+207067,PG,2018-01-30,86.94999694824219
+207068,PG,2018-01-31,86.33999633789062
+207069,PG,2018-02-01,85.8499984741211
+207070,PG,2018-02-02,84.25
+207071,PG,2018-02-05,81.05999755859375
+207072,PG,2018-02-06,82.37999725341797
+207073,PG,2018-02-07,81.83999633789062
+207074,PG,2018-02-08,80.22000122070312
+207075,PG,2018-02-09,79.91999816894531
+207076,PG,2018-02-12,81.33000183105469
+207077,PG,2018-02-13,81.5
+207078,PG,2018-02-14,80.68000030517578
+207079,PG,2018-02-15,82.41000366210938
+207080,PG,2018-02-16,82.5999984741211
+207081,PG,2018-02-20,81.33999633789062
+207082,PG,2018-02-21,80.23999786376953
+207083,PG,2018-02-22,80.83999633789062
+207084,PG,2018-02-23,81.05000305175781
+207085,PG,2018-02-26,81.62999725341797
+207086,PG,2018-02-27,80.54000091552734
+207087,PG,2018-02-28,78.5199966430664
+207088,PG,2018-03-01,78.69999694824219
+207089,PG,2018-03-02,79.5
+207090,PG,2018-03-05,80.29000091552734
+207091,PG,2018-03-06,80.0199966430664
+207092,PG,2018-03-07,79.16000366210938
+207093,PG,2018-03-08,79.97000122070312
+207094,PG,2018-03-09,80.29000091552734
+207095,PG,2018-03-12,79.86000061035156
+207096,PG,2018-03-13,79.72000122070312
+207097,PG,2018-03-14,79.0
+207098,PG,2018-03-15,78.66999816894531
+207099,PG,2018-03-16,78.97000122070312
+207100,PG,2018-03-19,78.66000366210938
+207101,PG,2018-03-20,78.30999755859375
+207102,PG,2018-03-21,77.04000091552734
+207103,PG,2018-03-22,76.41000366210938
+207104,PG,2018-03-23,75.91000366210938
+207105,PG,2018-03-26,76.41000366210938
+207106,PG,2018-03-27,77.79000091552734
+207107,PG,2018-03-28,78.83999633789062
+207108,PG,2018-03-29,79.27999877929688
+207109,PG,2018-04-02,77.4000015258789
+207110,PG,2018-04-03,78.45999908447266
+207111,PG,2018-04-04,79.05000305175781
+207112,PG,2018-04-05,78.80000305175781
+207113,PG,2018-04-06,78.43000030517578
+207114,PG,2018-04-09,78.16000366210938
+207115,PG,2018-04-10,78.37000274658203
+207116,PG,2018-04-11,78.2699966430664
+207117,PG,2018-04-12,77.79000091552734
+207118,PG,2018-04-13,78.37000274658203
+207119,PG,2018-04-16,78.61000061035156
+207120,PG,2018-04-17,78.43000030517578
+207121,PG,2018-04-18,78.19999694824219
+207122,PG,2018-04-19,74.94999694824219
+207123,PG,2018-04-20,73.80000305175781
+207124,PG,2018-04-23,73.0
+207125,PG,2018-04-24,72.5
+207126,PG,2018-04-25,72.30000305175781
+207127,PG,2018-04-26,72.75
+207128,PG,2018-04-27,72.80999755859375
+207129,PG,2018-04-30,72.33999633789062
+207130,PG,2018-05-01,71.95999908447266
+207131,PG,2018-05-02,70.94000244140625
+207132,PG,2018-05-03,71.36000061035156
+207133,PG,2018-05-04,72.43000030517578
+207134,PG,2018-05-07,71.9800033569336
+207135,PG,2018-05-08,71.44000244140625
+207136,PG,2018-05-09,72.37000274658203
+207137,PG,2018-05-10,73.1500015258789
+207138,PG,2018-05-11,73.37000274658203
+207139,PG,2018-05-14,73.27999877929688
+207140,PG,2018-05-15,72.94999694824219
+207141,PG,2018-05-16,73.52999877929688
+207142,PG,2018-05-17,73.95999908447266
+207143,PG,2018-05-18,73.44999694824219
+207144,PG,2018-05-21,74.05999755859375
+207145,PG,2018-05-22,74.02999877929688
+207146,PG,2018-05-23,74.18000030517578
+207147,PG,2018-05-24,73.7699966430664
+207148,PG,2018-05-25,74.30999755859375
+207149,PG,2018-05-29,74.05000305175781
+207150,PG,2018-05-30,74.88999938964844
+207151,PG,2018-05-31,73.16999816894531
+207152,PG,2018-06-01,73.44999694824219
+207153,PG,2018-06-04,74.18000030517578
+207154,PG,2018-06-05,73.97000122070312
+207155,PG,2018-06-06,74.3499984741211
+207156,PG,2018-06-07,75.76000213623047
+207157,PG,2018-06-08,77.18000030517578
+207158,PG,2018-06-11,77.52999877929688
+207159,PG,2018-06-12,77.23999786376953
+207160,PG,2018-06-13,76.47000122070312
+207161,PG,2018-06-14,75.98999786376953
+207162,PG,2018-06-15,77.37999725341797
+207163,PG,2018-06-18,75.83999633789062
+207164,PG,2018-06-19,76.33000183105469
+207165,PG,2018-06-20,75.8499984741211
+207166,PG,2018-06-21,76.44000244140625
+207167,PG,2018-06-22,77.43000030517578
+207168,PG,2018-06-25,77.79000091552734
+207169,PG,2018-06-26,78.0
+207170,PG,2018-06-27,77.69000244140625
+207171,PG,2018-06-28,78.05000305175781
+207172,PG,2018-06-29,78.05999755859375
+207173,PG,2018-07-02,78.12999725341797
+207174,PG,2018-07-03,77.9000015258789
+207175,PG,2018-07-05,79.20999908447266
+207176,PG,2018-07-06,79.30999755859375
+207177,PG,2018-07-09,77.86000061035156
+207178,PG,2018-07-10,79.81999969482422
+207179,PG,2018-07-11,79.16000366210938
+207180,PG,2018-07-12,78.88999938964844
+207181,PG,2018-07-13,79.30999755859375
+207182,PG,2018-07-16,79.52999877929688
+207183,PG,2018-07-17,80.02999877929688
+207184,PG,2018-07-18,79.72000122070312
+207185,PG,2018-07-19,78.7300033569336
+207186,PG,2018-07-20,78.68000030517578
+207187,PG,2018-07-23,78.51000213623047
+207188,PG,2018-07-24,78.98999786376953
+207189,PG,2018-07-25,79.47000122070312
+207190,PG,2018-07-26,80.08999633789062
+207191,PG,2018-07-27,80.58000183105469
+207192,PG,2018-07-30,80.19999694824219
+207193,PG,2018-07-31,80.87999725341797
+207194,PG,2018-08-01,80.6500015258789
+207195,PG,2018-08-02,82.0
+207196,PG,2018-08-03,82.33000183105469
+207197,PG,2018-08-06,82.5199966430664
+207198,PG,2018-08-07,82.63999938964844
+207199,PG,2018-08-08,82.3499984741211
+207200,PG,2018-08-09,81.4000015258789
+207201,PG,2018-08-10,81.43000030517578
+207202,PG,2018-08-13,81.5199966430664
+207203,PG,2018-08-14,81.30999755859375
+207204,PG,2018-08-15,82.30000305175781
+207205,PG,2018-08-16,83.69000244140625
+207206,PG,2018-08-17,83.69000244140625
+207207,PG,2018-08-20,83.63999938964844
+207208,PG,2018-08-21,83.9000015258789
+207209,PG,2018-08-22,83.38999938964844
+207210,PG,2018-08-23,83.23999786376953
+207211,PG,2018-08-24,83.36000061035156
+207212,PG,2018-08-27,83.44000244140625
+207213,PG,2018-08-28,83.4800033569336
+207214,PG,2018-08-29,83.48999786376953
+207215,PG,2018-08-30,83.41000366210938
+207216,PG,2018-08-31,82.94999694824219
+207217,PG,2018-09-04,82.69999694824219
+207218,PG,2018-09-05,83.29000091552734
+207219,PG,2018-09-06,82.6500015258789
+207220,PG,2018-09-07,81.91000366210938
+207221,PG,2018-09-10,82.37999725341797
+207222,PG,2018-09-11,82.01000213623047
+207223,PG,2018-09-12,83.11000061035156
+207224,PG,2018-09-13,83.44999694824219
+207225,PG,2018-09-14,83.61000061035156
+207226,PG,2018-09-17,84.25
+207227,PG,2018-09-18,84.0
+207228,PG,2018-09-19,84.0
+207229,PG,2018-09-20,85.36000061035156
+207230,PG,2018-09-21,85.81999969482422
+207231,PG,2018-09-24,84.2699966430664
+207232,PG,2018-09-25,83.12000274658203
+207233,PG,2018-09-26,83.26000213623047
+207234,PG,2018-09-27,82.86000061035156
+207235,PG,2018-09-28,83.2300033569336
+207236,PG,2018-10-01,83.66999816894531
+207237,PG,2018-10-02,84.36000061035156
+207238,PG,2018-10-03,83.02999877929688
+207239,PG,2018-10-04,81.91999816894531
+207240,PG,2018-10-05,82.1500015258789
+207241,PG,2018-10-08,82.4000015258789
+207242,PG,2018-10-09,82.19999694824219
+207243,PG,2018-10-10,81.44000244140625
+207244,PG,2018-10-11,78.87000274658203
+207245,PG,2018-10-12,79.05999755859375
+207246,PG,2018-10-15,80.12999725341797
+207247,PG,2018-10-16,81.01000213623047
+207248,PG,2018-10-17,81.86000061035156
+207249,PG,2018-10-18,80.23999786376953
+207250,PG,2018-10-19,87.30000305175781
+207251,PG,2018-10-22,86.5999984741211
+207252,PG,2018-10-23,87.16000366210938
+207253,PG,2018-10-24,89.45999908447266
+207254,PG,2018-10-25,89.0
+207255,PG,2018-10-26,87.86000061035156
+207256,PG,2018-10-29,88.23999786376953
+207257,PG,2018-10-30,89.19000244140625
+207258,PG,2018-10-31,88.68000030517578
+207259,PG,2018-11-01,89.58999633789062
+207260,PG,2018-11-02,89.80999755859375
+207261,PG,2018-11-05,91.1999969482422
+207262,PG,2018-11-06,91.51000213623048
+207263,PG,2018-11-07,91.29000091552734
+207264,PG,2018-11-08,91.36000061035156
+207265,PG,2018-11-09,92.41000366210938
+207266,PG,2018-11-12,92.6999969482422
+207267,PG,2018-11-13,93.47000122070312
+207268,PG,2018-11-14,93.48999786376952
+207269,PG,2018-11-15,93.83000183105467
+207270,PG,2018-11-16,93.81999969482422
+207271,PG,2018-11-19,93.29000091552734
+207272,PG,2018-11-20,92.0999984741211
+207273,PG,2018-11-21,91.41000366210938
+207274,PG,2018-11-23,91.54000091552734
+207275,PG,2018-11-26,91.94000244140624
+207276,PG,2018-11-27,92.72000122070312
+207277,PG,2018-11-28,93.01000213623048
+207278,PG,2018-11-29,92.81999969482422
+207279,PG,2018-11-30,94.51000213623048
+207280,PG,2018-12-03,93.31999969482422
+207281,PG,2018-12-04,93.30999755859376
+207282,PG,2018-12-06,93.5500030517578
+207283,PG,2018-12-07,92.4499969482422
+207284,PG,2018-12-10,93.02999877929688
+207285,PG,2018-12-11,93.91000366210938
+207286,PG,2018-12-12,94.02999877929688
+207287,PG,2018-12-13,96.48999786376952
+207288,PG,2018-12-14,96.63999938964844
+207289,PG,2018-12-17,92.7699966430664
+207290,PG,2018-12-18,92.48999786376952
+207291,PG,2018-12-19,91.76000213623048
+207292,PG,2018-12-20,90.9800033569336
+207293,PG,2018-12-21,90.97000122070312
+207294,PG,2018-12-24,87.36000061035156
+207295,PG,2018-12-26,90.08999633789062
+207296,PG,2018-12-27,92.0199966430664
+207297,PG,2018-12-28,91.18000030517578
+207298,PG,2018-12-31,91.91999816894533
+207299,PG,2019-01-02,91.27999877929688
+207300,PG,2019-01-03,90.63999938964844
+207301,PG,2019-01-04,92.48999786376952
+207302,PG,2019-01-07,92.12000274658205
+207303,PG,2019-01-08,92.45999908447266
+207304,PG,2019-01-09,90.9499969482422
+207305,PG,2019-01-10,91.16999816894533
+207306,PG,2019-01-11,91.7699966430664
+207307,PG,2019-01-14,91.1500015258789
+207308,PG,2019-01-15,92.01000213623048
+207309,PG,2019-01-16,91.37000274658205
+207310,PG,2019-01-17,90.63999938964844
+207311,PG,2019-01-18,91.41999816894533
+207312,PG,2019-01-22,90.44000244140624
+207313,PG,2019-01-23,94.83999633789062
+207314,PG,2019-01-24,94.3000030517578
+207315,PG,2019-01-25,93.5999984741211
+207316,PG,2019-01-28,93.5199966430664
+207317,PG,2019-01-29,93.54000091552734
+207318,PG,2019-01-30,94.5199966430664
+207319,PG,2019-01-31,96.47000122070312
+207320,PG,2019-02-01,97.47000122070312
+207321,PG,2019-02-04,98.02999877929688
+207322,PG,2019-02-05,97.44000244140624
+207323,PG,2019-02-06,97.91999816894533
+207324,PG,2019-02-07,97.13999938964844
+207325,PG,2019-02-08,97.70999908447266
+207326,PG,2019-02-11,98.2699966430664
+207327,PG,2019-02-12,99.26000213623048
+207328,PG,2019-02-13,99.23999786376952
+207329,PG,2019-02-14,98.45999908447266
+207330,PG,2019-02-15,98.4800033569336
+207331,PG,2019-02-19,99.98999786376952
+207332,PG,2019-02-20,99.27999877929688
+207333,PG,2019-02-21,99.77999877929688
+207334,PG,2019-02-22,100.25
+207335,PG,2019-02-25,99.56999969482422
+207336,PG,2019-02-26,99.83000183105467
+207337,PG,2019-02-27,98.91000366210938
+207338,PG,2019-02-28,98.5500030517578
+207339,PG,2019-03-01,98.44000244140624
+207340,PG,2019-03-04,98.87000274658205
+207341,PG,2019-03-05,99.08999633789062
+207342,PG,2019-03-06,98.93000030517578
+207343,PG,2019-03-07,98.5500030517578
+207344,PG,2019-03-08,98.41000366210938
+207345,PG,2019-03-11,99.58000183105467
+207346,PG,2019-03-12,100.0500030517578
+207347,PG,2019-03-13,101.18000030517578
+207348,PG,2019-03-14,101.31999969482422
+207349,PG,2019-03-15,102.44000244140624
+207350,PG,2019-03-18,101.51000213623048
+207351,PG,2019-03-19,101.9000015258789
+207352,PG,2019-03-20,101.72000122070312
+207353,PG,2019-03-21,102.48999786376952
+207354,PG,2019-03-22,101.66000366210938
+207355,PG,2019-03-25,101.95999908447266
+207356,PG,2019-03-26,103.0199966430664
+207357,PG,2019-03-27,102.9000015258789
+207358,PG,2019-03-28,103.5500030517578
+207359,PG,2019-03-29,104.0500030517578
+207360,PG,2019-04-01,103.63999938964844
+207361,PG,2019-04-02,103.75
+207362,PG,2019-04-03,103.69000244140624
+207363,PG,2019-04-04,103.43000030517578
+207364,PG,2019-04-05,103.6500015258789
+207365,PG,2019-04-08,104.97000122070312
+207366,PG,2019-04-09,104.66000366210938
+207367,PG,2019-04-10,104.6500015258789
+207368,PG,2019-04-11,104.75
+207369,PG,2019-04-12,105.05999755859376
+207370,PG,2019-04-15,105.7300033569336
+207371,PG,2019-04-16,106.41999816894533
+207372,PG,2019-04-17,105.8499984741211
+207373,PG,2019-04-18,106.0500030517578
+207374,PG,2019-04-22,106.01000213623048
+207375,PG,2019-04-23,103.16000366210938
+207376,PG,2019-04-24,103.69000244140624
+207377,PG,2019-04-25,103.27999877929688
+207378,PG,2019-04-26,105.86000061035156
+207379,PG,2019-04-29,104.77999877929688
+207380,PG,2019-04-30,106.4800033569336
+207381,PG,2019-05-01,104.93000030517578
+207382,PG,2019-05-02,105.55999755859376
+207383,PG,2019-05-03,106.08000183105467
+207384,PG,2019-05-06,105.68000030517578
+207385,PG,2019-05-07,104.6999969482422
+207386,PG,2019-05-08,105.06999969482422
+207387,PG,2019-05-09,104.23999786376952
+207388,PG,2019-05-10,106.01000213623048
+207389,PG,2019-05-13,106.11000061035156
+207390,PG,2019-05-14,105.5999984741211
+207391,PG,2019-05-15,106.6999969482422
+207392,PG,2019-05-16,108.11000061035156
+207393,PG,2019-05-17,107.4499969482422
+207394,PG,2019-05-20,107.33000183105467
+207395,PG,2019-05-21,106.37000274658205
+207396,PG,2019-05-22,106.72000122070312
+207397,PG,2019-05-23,106.76000213623048
+207398,PG,2019-05-24,106.69000244140624
+207399,PG,2019-05-28,104.45999908447266
+207400,PG,2019-05-29,104.19000244140624
+207401,PG,2019-05-30,105.33000183105467
+207402,PG,2019-05-31,102.91000366210938
+207403,PG,2019-06-03,103.8000030517578
+207404,PG,2019-06-04,104.68000030517578
+207405,PG,2019-06-05,106.7300033569336
+207406,PG,2019-06-06,107.37999725341795
+207407,PG,2019-06-07,108.7699966430664
+207408,PG,2019-06-10,108.72000122070312
+207409,PG,2019-06-11,109.37999725341795
+207410,PG,2019-06-12,109.68000030517578
+207411,PG,2019-06-13,110.91000366210938
+207412,PG,2019-06-14,111.1999969482422
+207413,PG,2019-06-17,110.98999786376952
+207414,PG,2019-06-18,109.5999984741211
+207415,PG,2019-06-19,110.41999816894533
+207416,PG,2019-06-20,111.73999786376952
+207417,PG,2019-06-21,111.1999969482422
+207418,PG,2019-06-24,112.33000183105467
+207419,PG,2019-06-25,111.72000122070312
+207420,PG,2019-06-26,109.7300033569336
+207421,PG,2019-06-27,109.77999877929688
+207422,PG,2019-06-28,109.6500015258789
+207423,PG,2019-07-01,110.48999786376952
+207424,PG,2019-07-02,111.4800033569336
+207425,PG,2019-07-03,114.08000183105467
+207426,PG,2019-07-05,113.1500015258789
+207427,PG,2019-07-08,114.0500030517578
+207428,PG,2019-07-09,112.91000366210938
+207429,PG,2019-07-10,113.75
+207430,PG,2019-07-11,114.37999725341795
+207431,PG,2019-07-12,114.98999786376952
+207432,PG,2019-07-15,115.4800033569336
+207433,PG,2019-07-16,115.88999938964844
+207434,PG,2019-07-17,115.94000244140624
+207435,PG,2019-07-18,115.44000244140624
+207436,PG,2019-07-19,115.01000213623048
+207437,PG,2019-07-22,115.3000030517578
+207438,PG,2019-07-23,113.8499984741211
+207439,PG,2019-07-24,112.5999984741211
+207440,PG,2019-07-25,112.7699966430664
+207441,PG,2019-07-26,114.7300033569336
+207442,PG,2019-07-29,116.0
+207443,PG,2019-07-30,120.41000366210938
+207444,PG,2019-07-31,118.04000091552734
+207445,PG,2019-08-01,116.7300033569336
+207446,PG,2019-08-02,116.44000244140624
+207447,PG,2019-08-05,113.08000183105467
+207448,PG,2019-08-06,114.27999877929688
+207449,PG,2019-08-07,115.5199966430664
+207450,PG,2019-08-08,117.44000244140624
+207451,PG,2019-08-09,116.77999877929688
+207452,PG,2019-08-12,116.02999877929688
+207453,PG,2019-08-13,117.25
+207454,PG,2019-08-14,115.79000091552734
+207455,PG,2019-08-15,117.38999938964844
+207456,PG,2019-08-16,119.18000030517578
+207457,PG,2019-08-19,120.23999786376952
+207458,PG,2019-08-20,118.9000015258789
+207459,PG,2019-08-21,119.1999969482422
+207460,PG,2019-08-22,119.41999816894533
+207461,PG,2019-08-23,117.31999969482422
+207462,PG,2019-08-26,119.31999969482422
+207463,PG,2019-08-27,120.5500030517578
+207464,PG,2019-08-28,121.4000015258789
+207465,PG,2019-08-29,121.18000030517578
+207466,PG,2019-08-30,120.2300033569336
+207467,PG,2019-09-03,121.36000061035156
+207468,PG,2019-09-04,123.20999908447266
+207469,PG,2019-09-05,122.76000213623048
+207470,PG,2019-09-06,122.87000274658205
+207471,PG,2019-09-09,122.16999816894533
+207472,PG,2019-09-10,119.87999725341795
+207473,PG,2019-09-11,121.2699966430664
+207474,PG,2019-09-12,122.7699966430664
+207475,PG,2019-09-13,122.12000274658205
+207476,PG,2019-09-16,119.75
+207477,PG,2019-09-17,121.16000366210938
+207478,PG,2019-09-18,121.41000366210938
+207479,PG,2019-09-19,121.9000015258789
+207480,PG,2019-09-20,122.23999786376952
+207481,PG,2019-09-23,123.22000122070312
+207482,PG,2019-09-24,123.61000061035156
+207483,PG,2019-09-25,123.0199966430664
+207484,PG,2019-09-26,124.30999755859376
+207485,PG,2019-09-27,124.56999969482422
+207486,PG,2019-09-30,124.37999725341795
+207487,PG,2019-10-01,123.8499984741211
+207488,PG,2019-10-02,121.08000183105467
+207489,PG,2019-10-03,121.73999786376952
+207490,PG,2019-10-04,124.0
+207491,PG,2019-10-07,122.83999633789062
+207492,PG,2019-10-08,120.93000030517578
+207493,PG,2019-10-09,121.9800033569336
+207494,PG,2019-10-10,121.94000244140624
+207495,PG,2019-10-11,121.08999633789062
+207496,PG,2019-10-14,120.0500030517578
+207497,PG,2019-10-15,117.1999969482422
+207498,PG,2019-10-16,117.52999877929688
+207499,PG,2019-10-17,116.62999725341795
+207500,PG,2019-10-18,117.47000122070312
+207501,PG,2019-10-21,119.08000183105467
+207502,PG,2019-10-22,122.18000030517578
+207503,PG,2019-10-23,123.0
+207504,PG,2019-10-24,124.79000091552734
+207505,PG,2019-10-25,123.25
+207506,PG,2019-10-28,123.4800033569336
+207507,PG,2019-10-29,123.5999984741211
+207508,PG,2019-10-30,124.94000244140624
+207509,PG,2019-10-31,124.51000213623048
+207510,PG,2019-11-01,123.87000274658205
+207511,PG,2019-11-04,119.06999969482422
+207512,PG,2019-11-05,118.9000015258789
+207513,PG,2019-11-06,120.31999969482422
+207514,PG,2019-11-07,119.62000274658205
+207515,PG,2019-11-08,119.6999969482422
+207516,PG,2019-11-11,119.33000183105467
+207517,PG,2019-11-12,119.2699966430664
+207518,PG,2019-11-13,120.6500015258789
+207519,PG,2019-11-14,120.5
+207520,PG,2019-11-15,120.54000091552734
+207521,PG,2019-11-18,121.88999938964844
+207522,PG,2019-11-19,121.41999816894533
+207523,PG,2019-11-20,122.29000091552734
+207524,PG,2019-11-21,120.33999633789062
+207525,PG,2019-11-22,120.29000091552734
+207526,PG,2019-11-25,120.51000213623048
+207527,PG,2019-11-26,122.26000213623048
+207528,PG,2019-11-27,121.76000213623048
+207529,PG,2019-11-29,122.05999755859376
+207530,PG,2019-12-02,122.72000122070312
+207531,PG,2019-12-03,122.9499969482422
+207532,PG,2019-12-04,124.52999877929688
+207533,PG,2019-12-05,124.62000274658205
+207534,PG,2019-12-06,124.19000244140624
+207535,PG,2019-12-09,124.87000274658205
+207536,PG,2019-12-10,124.2699966430664
+207537,PG,2019-12-11,124.66000366210938
+207538,PG,2019-12-12,124.56999969482422
+207539,PG,2019-12-13,125.47000122070312
+207540,PG,2019-12-16,125.55999755859376
+207541,PG,2019-12-17,125.30999755859376
+207542,PG,2019-12-18,124.01000213623048
+207543,PG,2019-12-19,124.91999816894533
+207544,PG,2019-12-20,125.36000061035156
+207545,PG,2019-12-23,124.9000015258789
+207546,PG,2019-12-24,125.22000122070312
+207547,PG,2019-12-26,125.22000122070312
+207548,PG,2019-12-27,126.08999633789062
+207549,PG,2019-12-30,124.47000122070312
+207550,PG,2019-12-31,124.9000015258789
+207551,PG,2020-01-02,123.41000366210938
+207552,PG,2020-01-03,122.58000183105467
+207553,PG,2020-01-06,122.75
+207554,PG,2020-01-07,121.98999786376952
+207555,PG,2020-01-08,122.51000213623048
+207556,PG,2020-01-09,123.8499984741211
+207557,PG,2020-01-10,123.97000122070312
+207558,PG,2020-01-13,124.87999725341795
+207559,PG,2020-01-14,124.69000244140624
+207560,PG,2020-01-15,125.95999908447266
+207561,PG,2020-01-16,126.06999969482422
+207562,PG,2020-01-17,126.41000366210938
+207563,PG,2020-01-21,126.08999633789062
+207564,PG,2020-01-22,126.30999755859376
+207565,PG,2020-01-23,124.98999786376952
+207566,PG,2020-01-24,125.13999938964844
+207567,PG,2020-01-27,125.69000244140624
+207568,PG,2020-01-28,126.02999877929688
+207569,PG,2020-01-29,125.05999755859376
+207570,PG,2020-01-30,125.9499969482422
+207571,PG,2020-01-31,124.62000274658205
+207572,PG,2020-02-03,125.11000061035156
+207573,PG,2020-02-04,125.66000366210938
+207574,PG,2020-02-05,126.80999755859376
+207575,PG,2020-02-06,127.13999938964844
+207576,PG,2020-02-07,126.08000183105467
+207577,PG,2020-02-10,126.16999816894533
+207578,PG,2020-02-11,124.16000366210938
+207579,PG,2020-02-12,123.4499969482422
+207580,PG,2020-02-13,124.95999908447266
+207581,PG,2020-02-14,126.13999938964844
+207582,PG,2020-02-18,124.87000274658205
+207583,PG,2020-02-19,125.44000244140624
+207584,PG,2020-02-20,126.58000183105467
+207585,PG,2020-02-21,126.6999969482422
+207586,PG,2020-02-24,123.3000030517578
+207587,PG,2020-02-25,121.43000030517578
+207588,PG,2020-02-26,120.16000366210938
+207589,PG,2020-02-27,113.5
+207590,PG,2020-02-28,113.2300033569336
+207591,PG,2020-03-02,119.55999755859376
+207592,PG,2020-03-03,118.16999816894533
+207593,PG,2020-03-04,124.5
+207594,PG,2020-03-05,121.62999725341795
+207595,PG,2020-03-06,121.66000366210938
+207596,PG,2020-03-09,116.05999755859376
+207597,PG,2020-03-10,120.5500030517578
+207598,PG,2020-03-11,111.58999633789062
+207599,PG,2020-03-12,101.83999633789062
+207600,PG,2020-03-13,114.06999969482422
+207601,PG,2020-03-16,108.5
+207602,PG,2020-03-17,118.23999786376952
+207603,PG,2020-03-18,117.4499969482422
+207604,PG,2020-03-19,110.83000183105467
+207605,PG,2020-03-20,102.43000030517578
+207606,PG,2020-03-23,97.6999969482422
+207607,PG,2020-03-24,103.2699966430664
+207608,PG,2020-03-25,100.91999816894533
+207609,PG,2020-03-26,107.37999725341795
+207610,PG,2020-03-27,110.16999816894533
+207611,PG,2020-03-30,115.0
+207612,PG,2020-03-31,110.0
+207613,PG,2020-04-01,109.33000183105467
+207614,PG,2020-04-02,114.4000015258789
+207615,PG,2020-04-03,115.08000183105467
+207616,PG,2020-04-06,117.80999755859376
+207617,PG,2020-04-07,112.7699966430664
+207618,PG,2020-04-08,115.0999984741211
+207619,PG,2020-04-09,114.66000366210938
+207620,PG,2020-04-13,115.9499969482422
+207621,PG,2020-04-14,120.95999908447266
+207622,PG,2020-04-15,121.22000122070312
+207623,PG,2020-04-16,121.5
+207624,PG,2020-04-17,124.69000244140624
+207625,PG,2020-04-20,120.5999984741211
+207626,PG,2020-04-21,119.68000030517578
+207627,PG,2020-04-22,119.4000015258789
+207628,PG,2020-04-23,119.4000015258789
+207629,PG,2020-04-24,118.77999877929688
+207630,PG,2020-04-27,117.4499969482422
+207631,PG,2020-04-28,116.88999938964844
+207632,PG,2020-04-29,117.08000183105467
+207633,PG,2020-04-30,117.87000274658205
+207634,PG,2020-05-01,116.81999969482422
+207635,PG,2020-05-04,115.7699966430664
+207636,PG,2020-05-05,116.01000213623048
+207637,PG,2020-05-06,113.0999984741211
+207638,PG,2020-05-07,112.16999816894533
+207639,PG,2020-05-08,115.9499969482422
+207640,PG,2020-05-11,115.30999755859376
+207641,PG,2020-05-12,114.5500030517578
+207642,PG,2020-05-13,113.91999816894533
+207643,PG,2020-05-14,113.80999755859376
+207644,PG,2020-05-15,114.61000061035156
+207645,PG,2020-05-18,116.20999908447266
+207646,PG,2020-05-19,112.44000244140624
+207647,PG,2020-05-20,113.27999877929688
+207648,PG,2020-05-21,111.62000274658205
+207649,PG,2020-05-22,112.5999984741211
+207650,PG,2020-05-26,112.02999877929688
+207651,PG,2020-05-27,113.88999938964844
+207652,PG,2020-05-28,116.05999755859376
+207653,PG,2020-05-29,115.91999816894533
+207654,PG,2020-06-01,117.25
+207655,PG,2020-06-02,118.05999755859376
+207656,PG,2020-06-03,118.52999877929688
+207657,PG,2020-06-04,116.0500030517578
+207658,PG,2020-06-05,118.33000183105467
+207659,PG,2020-06-08,119.0500030517578
+207660,PG,2020-06-09,118.33999633789062
+207661,PG,2020-06-10,119.2300033569336
+207662,PG,2020-06-11,116.26000213623048
+207663,PG,2020-06-12,115.62000274658205
+207664,PG,2020-06-15,116.69000244140624
+207665,PG,2020-06-16,118.12999725341795
+207666,PG,2020-06-17,117.93000030517578
+207667,PG,2020-06-18,119.27999877929688
+207668,PG,2020-06-19,118.91999816894533
+207669,PG,2020-06-22,117.75
+207670,PG,2020-06-23,117.7300033569336
+207671,PG,2020-06-24,116.41999816894533
+207672,PG,2020-06-25,117.88999938964844
+207673,PG,2020-06-26,115.2300033569336
+207674,PG,2020-06-29,117.66000366210938
+207675,PG,2020-06-30,119.56999969482422
+207676,PG,2020-07-01,119.9800033569336
+207677,PG,2020-07-02,120.87999725341795
+207678,PG,2020-07-06,121.62999725341795
+207679,PG,2020-07-07,122.22000122070312
+207680,PG,2020-07-08,122.88999938964844
+207681,PG,2020-07-09,122.4800033569336
+207682,PG,2020-07-10,123.88999938964844
+207683,PG,2020-07-13,124.0500030517578
+207684,PG,2020-07-14,125.08999633789062
+207685,PG,2020-07-15,124.5
+207686,PG,2020-07-16,124.76000213623048
+207687,PG,2020-07-17,125.62999725341795
+207688,PG,2020-07-20,125.23999786376952
+207689,PG,2020-07-21,125.06999969482422
+207690,PG,2020-07-22,126.13999938964844
+207691,PG,2020-07-23,126.16000366210938
+207692,PG,2020-07-24,125.95999908447266
+207693,PG,2020-07-27,126.31999969482422
+207694,PG,2020-07-28,127.87999725341795
+207695,PG,2020-07-29,128.30999755859375
+207696,PG,2020-07-30,131.4199981689453
+207697,PG,2020-07-31,131.1199951171875
+207698,PG,2020-08-03,131.2899932861328
+207699,PG,2020-08-04,133.7899932861328
+207700,PG,2020-08-05,133.44000244140625
+207701,PG,2020-08-06,132.7100067138672
+207702,PG,2020-08-07,133.5500030517578
+207703,PG,2020-08-10,134.10000610351562
+207704,PG,2020-08-11,133.22999572753906
+207705,PG,2020-08-12,135.4600067138672
+207706,PG,2020-08-13,135.77999877929688
+207707,PG,2020-08-14,135.10000610351562
+207708,PG,2020-08-17,135.5
+207709,PG,2020-08-18,136.50999450683594
+207710,PG,2020-08-19,135.77000427246094
+207711,PG,2020-08-20,136.85000610351562
+207712,PG,2020-08-21,137.44000244140625
+207713,PG,2020-08-24,138.50999450683594
+207714,PG,2020-08-25,139.05999755859375
+207715,PG,2020-08-26,138.38999938964844
+207716,PG,2020-08-27,138.2100067138672
+207717,PG,2020-08-28,138.77000427246094
+207718,PG,2020-08-31,138.3300018310547
+207719,PG,2020-09-01,138.17999267578125
+207720,PG,2020-09-02,140.50999450683594
+207721,PG,2020-09-03,138.25999450683594
+207722,PG,2020-09-04,137.9600067138672
+207723,PG,2020-09-08,135.94000244140625
+207724,PG,2020-09-09,138.14999389648438
+207725,PG,2020-09-10,136.6999969482422
+207726,PG,2020-09-11,138.13999938964844
+207727,PG,2020-09-14,138.6300048828125
+207728,PG,2020-09-15,138.6300048828125
+207729,PG,2020-09-16,137.6999969482422
+207730,PG,2020-09-17,137.52000427246094
+207731,PG,2020-09-18,137.3699951171875
+207732,PG,2020-09-21,136.7100067138672
+207733,PG,2020-09-22,137.9600067138672
+207734,PG,2020-09-23,136.30999755859375
+207735,PG,2020-09-24,136.9199981689453
+207736,PG,2020-09-25,137.6199951171875
+207737,PG,2020-09-28,138.00999450683594
+207738,PG,2020-09-29,137.25999450683594
+207739,PG,2020-09-30,138.99000549316406
+207740,PG,2020-10-01,139.24000549316406
+207741,PG,2020-10-02,138.1199951171875
+207742,PG,2020-10-05,139.38999938964844
+207743,PG,2020-10-06,139.61000061035156
+207744,PG,2020-10-07,140.6999969482422
+207745,PG,2020-10-08,141.64999389648438
+207746,PG,2020-10-09,142.9199981689453
+207747,PG,2020-10-12,144.49000549316406
+207748,PG,2020-10-13,144.2100067138672
+207749,PG,2020-10-14,144.0399932861328
+207750,PG,2020-10-15,143.8300018310547
+207751,PG,2020-10-16,144.38999938964844
+207752,PG,2020-10-19,141.91000366210938
+207753,PG,2020-10-20,142.47999572753906
+207754,PG,2020-10-21,143.25
+207755,PG,2020-10-22,141.4499969482422
+207756,PG,2020-10-23,142.3800048828125
+207757,PG,2020-10-26,141.3000030517578
+207758,PG,2020-10-27,142.36000061035156
+207759,PG,2020-10-28,137.66000366210938
+207760,PG,2020-10-29,137.57000732421875
+207761,PG,2020-10-30,137.10000610351562
+207762,PG,2020-11-02,138.5
+207763,PG,2020-11-03,141.22000122070312
+207764,PG,2020-11-04,140.63999938964844
+207765,PG,2020-11-05,142.3800048828125
+207766,PG,2020-11-06,143.22999572753906
+207767,PG,2020-11-09,137.99000549316406
+207768,PG,2020-11-10,140.25999450683594
+207769,PG,2020-11-11,142.07000732421875
+207770,PG,2020-11-12,142.14999389648438
+207771,PG,2020-11-13,144.27999877929688
+207772,PG,2020-11-16,142.42999267578125
+207773,PG,2020-11-17,141.8800048828125
+207774,PG,2020-11-18,139.6999969482422
+207775,PG,2020-11-19,139.52999877929688
+207776,PG,2020-11-20,139.3000030517578
+207777,PG,2020-11-23,138.75999450683594
+207778,PG,2020-11-24,138.30999755859375
+207779,PG,2020-11-25,138.67999267578125
+207780,PG,2020-11-27,138.61000061035156
+207781,PG,2020-11-30,138.8699951171875
+207782,PG,2020-12-01,139.3699951171875
+207783,PG,2020-12-02,138.36000061035156
+207784,PG,2020-12-03,137.33999633789062
+207785,PG,2020-12-04,137.47000122070312
+207786,PG,2020-12-07,137.67999267578125
+207787,PG,2020-12-08,138.0500030517578
+207788,PG,2020-12-09,136.41000366210938
+207789,PG,2020-12-10,135.50999450683594
+207790,PG,2020-12-11,136.50999450683594
+207791,PG,2020-12-14,135.85000610351562
+207792,PG,2020-12-15,136.64999389648438
+207793,PG,2020-12-16,137.27000427246094
+207794,PG,2020-12-17,138.25
+207795,PG,2020-12-18,139.0399932861328
+207796,PG,2020-12-21,137.52000427246094
+207797,PG,2020-12-22,136.5500030517578
+207798,PG,2020-12-23,136.33999633789062
+207799,PG,2020-12-24,137.72000122070312
+207800,PG,2020-12-28,138.67999267578125
+207801,PG,2020-12-29,138.4199981689453
+207802,PG,2020-12-30,137.77000427246094
+207803,PG,2020-12-31,139.13999938964844
+207804,PG,2021-01-04,137.82000732421875
+207805,PG,2021-01-05,138.6999969482422
+207806,PG,2021-01-06,140.16000366210938
+207807,PG,2021-01-07,138.85000610351562
+207808,PG,2021-01-08,138.7899932861328
+207809,PG,2021-01-11,137.85000610351562
+207810,PG,2021-01-12,137.0500030517578
+207811,PG,2021-01-13,137.25999450683594
+207812,PG,2021-01-14,135.8000030517578
+207813,PG,2021-01-15,134.77999877929688
+207814,PG,2021-01-19,133.60000610351562
+207815,PG,2021-01-20,131.92999267578125
+207816,PG,2021-01-21,131.00999450683594
+207817,PG,2021-01-22,130.0
+207818,PG,2021-01-25,132.24000549316406
+207819,PG,2021-01-26,133.08999633789062
+207820,PG,2021-01-27,128.3800048828125
+207821,PG,2021-01-28,130.36000061035156
+207822,PG,2021-01-29,128.2100067138672
+207823,PG,2021-02-01,128.97000122070312
+207824,PG,2021-02-02,128.7899932861328
+207825,PG,2021-02-03,128.9499969482422
+207826,PG,2021-02-04,129.02999877929688
+207827,PG,2021-02-05,129.57000732421875
+207828,PG,2021-02-08,129.1699981689453
+207829,PG,2021-02-09,128.6699981689453
+207830,PG,2021-02-10,128.22000122070312
+207831,PG,2021-02-11,128.3300018310547
+207832,PG,2021-02-12,127.62000274658205
+207833,PG,2021-02-16,127.91999816894533
+207834,PG,2021-02-17,128.4600067138672
+207835,PG,2021-02-18,129.52999877929688
+207836,PG,2021-02-19,127.12000274658205
+207837,PG,2021-02-22,126.58000183105467
+207838,PG,2021-02-23,127.5199966430664
+207839,PG,2021-02-24,127.66000366210938
+207840,PG,2021-02-25,126.58000183105467
+207841,PG,2021-02-26,123.52999877929688
+207842,PG,2021-03-01,124.29000091552734
+207843,PG,2021-03-02,123.9000015258789
+207844,PG,2021-03-03,123.16000366210938
+207845,PG,2021-03-04,122.1500015258789
+207846,PG,2021-03-05,125.9800033569336
+207847,PG,2021-03-08,127.30999755859376
+207848,PG,2021-03-09,126.18000030517578
+207849,PG,2021-03-10,127.33999633789062
+207850,PG,2021-03-11,126.91000366210938
+207851,PG,2021-03-12,128.13999938964844
+207852,PG,2021-03-15,128.55999755859375
+207853,PG,2021-03-16,128.94000244140625
+207854,PG,2021-03-17,128.4199981689453
+207855,PG,2021-03-18,128.6999969482422
+207856,PG,2021-03-19,128.00999450683594
+207857,PG,2021-03-22,130.17999267578125
+207858,PG,2021-03-23,132.60000610351562
+207859,PG,2021-03-24,132.55999755859375
+207860,PG,2021-03-25,133.47999572753906
+207861,PG,2021-03-26,135.4499969482422
+207862,PG,2021-03-29,137.57000732421875
+207863,PG,2021-03-30,135.4499969482422
+207864,PG,2021-03-31,135.42999267578125
+207865,PG,2021-04-01,134.27999877929688
+207866,PG,2021-04-05,136.4499969482422
+207867,PG,2021-04-06,136.5
+207868,PG,2021-04-07,136.74000549316406
+207869,PG,2021-04-08,137.25999450683594
+207870,PG,2021-04-09,136.3699951171875
+207871,PG,2021-04-12,136.9199981689453
+207872,PG,2021-04-13,135.11000061035156
+207873,PG,2021-04-14,135.60000610351562
+207874,PG,2021-04-15,137.24000549316406
+207875,PG,2021-04-16,137.25
+207876,PG,2021-04-19,136.61000061035156
+207877,PG,2021-04-20,137.75
+207878,PG,2021-04-21,136.85000610351562
+207879,PG,2021-04-22,134.6300048828125
+207880,PG,2021-04-23,133.94000244140625
+207881,PG,2021-04-26,131.25999450683594
+207882,PG,2021-04-27,131.17999267578125
+207883,PG,2021-04-28,131.39999389648438
+207884,PG,2021-04-29,132.50999450683594
+207885,PG,2021-04-30,133.4199981689453
+207886,PG,2021-05-03,135.0
+207887,PG,2021-05-04,134.5399932861328
+207888,PG,2021-05-05,133.4600067138672
+207889,PG,2021-05-06,135.13999938964844
+207890,PG,2021-05-07,135.14999389648438
+207891,PG,2021-05-10,137.6699981689453
+207892,PG,2021-05-11,136.99000549316406
+207893,PG,2021-05-12,135.5399932861328
+207894,PG,2021-05-13,137.72000122070312
+207895,PG,2021-05-14,138.00999450683594
+207896,PG,2021-05-17,137.72999572753906
+207897,PG,2021-05-18,136.32000732421875
+207898,PG,2021-05-19,136.60000610351562
+207899,PG,2021-05-20,138.0
+207900,PG,2021-05-21,138.0
+207901,PG,2021-05-24,137.9600067138672
+207902,PG,2021-05-25,138.42999267578125
+207903,PG,2021-05-26,138.1199951171875
+207904,PG,2021-05-27,134.97999572753906
+207905,PG,2021-05-28,134.85000610351562
+207906,PG,2021-06-01,132.8800048828125
+207907,PG,2021-06-02,133.4600067138672
+207908,PG,2021-06-03,135.85000610351562
+207909,PG,2021-06-04,135.9499969482422
+207910,PG,2021-06-07,136.4199981689453
+207911,PG,2021-06-08,134.83999633789062
+207912,PG,2021-06-09,134.7899932861328
+207913,PG,2021-06-10,135.7899932861328
+207914,PG,2021-06-11,134.86000061035156
+207915,PG,2021-06-14,134.91000366210938
+207916,PG,2021-06-15,134.64999389648438
+207917,PG,2021-06-16,132.77999877929688
+207918,PG,2021-06-17,133.99000549316406
+207919,PG,2021-06-18,132.02999877929688
+207920,PG,2021-06-21,133.07000732421875
+207921,PG,2021-06-22,133.1199951171875
+207922,PG,2021-06-23,132.92999267578125
+207923,PG,2021-06-24,133.02000427246094
+207924,PG,2021-06-25,134.9199981689453
+207925,PG,2021-06-28,135.32000732421875
+207926,PG,2021-06-29,134.39999389648438
+207927,PG,2021-06-30,134.92999267578125
+207928,PG,2021-07-01,135.24000549316406
+207929,PG,2021-07-02,135.89999389648438
+207930,PG,2021-07-06,135.97999572753906
+207931,PG,2021-07-07,137.0
+207932,PG,2021-07-08,136.97999572753906
+207933,PG,2021-07-09,137.02999877929688
+207934,PG,2021-07-12,137.13999938964844
+207935,PG,2021-07-13,136.97000122070312
+207936,PG,2021-07-14,137.97999572753906
+207937,PG,2021-07-15,139.16000366210938
+207938,PG,2021-07-16,140.50999450683594
+207939,PG,2021-07-19,140.44000244140625
+207940,PG,2021-07-20,139.69000244140625
+207941,PG,2021-07-21,139.1999969482422
+207942,PG,2021-07-22,137.8000030517578
+207943,PG,2021-07-23,139.7899932861328
+207944,PG,2021-07-26,140.27999877929688
+207945,PG,2021-07-27,140.85000610351562
+207946,PG,2021-07-28,138.75999450683594
+207947,PG,2021-07-29,139.47999572753906
+207948,PG,2021-07-30,142.22999572753906
+207949,PG,2021-08-02,141.8800048828125
+207950,PG,2021-08-03,143.9499969482422
+207951,PG,2021-08-04,142.42999267578125
+207952,PG,2021-08-05,142.5
+207953,PG,2021-08-06,141.41000366210938
+207954,PG,2021-08-09,142.17999267578125
+207955,PG,2021-08-10,142.27000427246094
+207956,PG,2021-08-11,142.6199951171875
+207957,PG,2021-08-12,142.9499969482422
+207958,PG,2021-08-13,143.63999938964844
+207959,PG,2021-08-16,144.63999938964844
+207960,PG,2021-08-17,144.8800048828125
+207961,PG,2021-08-18,143.3000030517578
+207962,PG,2021-08-19,144.99000549316406
+207963,PG,2021-08-20,145.08999633789062
+207964,PG,2021-08-23,144.35000610351562
+207965,PG,2021-08-24,143.17999267578125
+207966,PG,2021-08-25,142.6699981689453
+207967,PG,2021-08-26,142.4199981689453
+207968,PG,2021-08-27,142.30999755859375
+207969,PG,2021-08-30,142.92999267578125
+207970,PG,2021-08-31,142.38999938964844
+207971,PG,2021-09-01,143.83999633789062
+207972,PG,2021-09-02,143.9499969482422
+207973,PG,2021-09-03,144.0500030517578
+207974,PG,2021-09-07,143.50999450683594
+207975,PG,2021-09-08,144.60000610351562
+207976,PG,2021-09-09,143.99000549316406
+207977,PG,2021-09-10,144.1300048828125
+207978,PG,2021-09-13,145.67999267578125
+207979,PG,2021-09-14,145.42999267578125
+207980,PG,2021-09-15,145.1199951171875
+207981,PG,2021-09-16,144.11000061035156
+207982,PG,2021-09-17,144.33999633789062
+207983,PG,2021-09-20,142.88999938964844
+207984,PG,2021-09-21,143.11000061035156
+207985,PG,2021-09-22,143.60000610351562
+207986,PG,2021-09-23,144.19000244140625
+207987,PG,2021-09-24,143.5500030517578
+207988,PG,2021-09-27,141.66000366210938
+207989,PG,2021-09-28,140.58999633789062
+207990,PG,2021-09-29,142.02000427246094
+207991,PG,2021-09-30,139.8000030517578
+207992,PG,2021-10-01,139.5800018310547
+207993,PG,2021-10-04,138.7899932861328
+207994,PG,2021-10-05,139.3300018310547
+207995,PG,2021-10-06,141.19000244140625
+207996,PG,2021-10-07,142.32000732421875
+207997,PG,2021-10-08,141.72999572753906
+207998,PG,2021-10-11,142.32000732421875
+207999,PG,2021-10-12,142.11000061035156
+208000,PG,2021-10-13,142.44000244140625
+208001,PG,2021-10-14,144.0500030517578
+208002,PG,2021-10-15,144.4199981689453
+208003,PG,2021-10-18,142.33999633789062
+208004,PG,2021-10-19,140.66000366210938
+208005,PG,2021-10-20,141.2100067138672
+208006,PG,2021-10-21,139.3300018310547
+208007,PG,2021-10-22,140.8300018310547
+208008,PG,2021-10-25,140.85000610351562
+208009,PG,2021-10-26,142.85000610351562
+208010,PG,2021-10-27,141.8300018310547
+208011,PG,2021-10-28,142.67999267578125
+208012,PG,2021-10-29,142.99000549316406
+208013,PG,2021-11-01,142.63999938964844
+208014,PG,2021-11-02,144.05999755859375
+208015,PG,2021-11-03,145.0500030517578
+208016,PG,2021-11-04,145.32000732421875
+208017,PG,2021-11-05,146.0399932861328
+208018,PG,2021-11-08,144.9499969482422
+208019,PG,2021-11-09,145.38999938964844
+208020,PG,2021-11-10,146.82000732421875
+208021,PG,2021-11-11,146.39999389648438
+208022,PG,2021-11-12,146.55999755859375
+208023,PG,2021-11-15,147.39999389648438
+208024,PG,2021-11-16,147.19000244140625
+208025,PG,2021-11-17,147.10000610351562
+208026,PG,2021-11-18,147.1199951171875
+208027,PG,2021-11-19,146.82000732421875
+208028,PG,2021-11-22,147.8000030517578
+208029,PG,2021-11-23,149.44000244140625
+208030,PG,2021-11-24,148.66000366210938
+208031,PG,2021-11-26,147.47000122070312
+208032,PG,2021-11-29,149.02000427246094
+208033,PG,2021-11-30,144.5800018310547
+208034,PG,2021-12-01,146.39999389648438
+208035,PG,2021-12-02,147.25999450683594
+208036,PG,2021-12-03,149.8800048828125
+208037,PG,2021-12-06,152.14999389648438
+208038,PG,2021-12-07,151.75
+208039,PG,2021-12-08,152.42999267578125
+208040,PG,2021-12-09,153.32000732421875
+208041,PG,2021-12-10,155.4600067138672
+208042,PG,2021-12-13,157.6699981689453
+208043,PG,2021-12-14,158.25
+208044,PG,2021-12-15,158.86000061035156
+208045,PG,2021-12-16,161.11000061035156
+208046,PG,2021-12-17,157.4600067138672
+208047,PG,2021-12-20,157.86000061035156
+208048,PG,2021-12-21,157.75999450683594
+208049,PG,2021-12-22,159.32000732421875
+208050,PG,2021-12-23,160.10000610351562
+208051,PG,2021-12-27,161.97000122070312
+208052,PG,2021-12-28,162.83999633789062
+208053,PG,2021-12-29,164.19000244140625
+208054,PG,2021-12-30,162.77000427246094
+208055,PG,2021-12-31,163.5800018310547
+208056,PG,2022-01-03,162.89999389648438
+208057,PG,2022-01-04,163.47000122070312
+208058,PG,2022-01-05,164.2100067138672
+208059,PG,2022-01-06,162.8300018310547
+208060,PG,2022-01-07,162.74000549316406
+208061,PG,2022-01-10,160.52000427246094
+208062,PG,2022-01-11,158.66000366210938
+208063,PG,2022-01-12,159.00999450683594
+208064,PG,2022-01-13,158.2899932861328
+208065,PG,2022-01-14,159.80999755859375
+208066,PG,2022-01-18,156.72999572753906
+208067,PG,2022-01-19,162.0
+208068,PG,2022-01-20,162.0
+208069,PG,2022-01-21,162.6199951171875
+208070,PG,2022-01-24,161.3000030517578
+208071,PG,2022-01-25,159.5399932861328
+208072,PG,2022-01-26,158.14999389648438
+208073,PG,2022-01-27,159.1300048828125
+208074,PG,2022-01-28,160.5
+208075,PG,2022-01-31,160.4499969482422
+208076,PG,2022-02-01,159.74000549316406
+208077,PG,2022-02-02,162.60000610351562
+208078,PG,2022-02-03,164.13999938964844
+208079,PG,2022-02-04,161.52999877929688
+208080,PG,2022-02-07,160.32000732421875
+208081,PG,2022-02-08,159.9600067138672
+208082,PG,2022-02-09,159.60000610351562
+208083,PG,2022-02-10,157.1699981689453
+208084,PG,2022-02-11,156.2899932861328
+208085,PG,2022-02-14,156.74000549316406
+208086,PG,2022-02-15,156.82000732421875
+208087,PG,2022-02-16,158.00999450683594
+208088,PG,2022-02-17,159.82000732421875
+208089,PG,2022-02-18,159.89999389648438
+208090,PG,2022-02-22,157.92999267578125
+208091,PG,2022-02-23,155.9600067138672
+208092,PG,2022-02-24,151.75999450683594
+208093,PG,2022-02-25,158.24000549316406
+208094,PG,2022-02-28,155.88999938964844
+208095,PG,2022-03-01,153.30999755859375
+208096,PG,2022-03-02,153.7899932861328
+208097,PG,2022-03-03,154.36000061035156
+208098,PG,2022-03-04,155.13999938964844
+208099,PG,2022-03-07,152.83999633789062
+208100,PG,2022-03-08,146.7899932861328
+208101,PG,2022-03-09,148.77000427246094
+208102,PG,2022-03-10,144.94000244140625
+208103,PG,2022-03-11,143.22000122070312
+208104,PG,2022-03-14,145.0500030517578
+208105,PG,2022-03-15,150.27000427246094
+208106,PG,2022-03-16,149.75999450683594
+208107,PG,2022-03-17,150.22999572753906
+208108,PG,2022-03-18,150.14999389648438
+208109,PG,2022-03-21,150.72000122070312
+208110,PG,2022-03-22,151.8800048828125
+208111,PG,2022-03-23,150.82000732421875
+208112,PG,2022-03-24,151.0800018310547
+208113,PG,2022-03-25,152.8300018310547
+208114,PG,2022-03-28,153.8800048828125
+208115,PG,2022-03-29,155.4600067138672
+208116,PG,2022-03-30,154.38999938964844
+208117,PG,2022-03-31,152.8000030517578
+208118,PG,2022-04-01,155.08999633789062
+208119,PG,2022-04-04,154.0800018310547
+208120,PG,2022-04-05,154.6199951171875
+208121,PG,2022-04-06,156.8300018310547
+208122,PG,2022-04-07,158.86000061035156
+208123,PG,2022-04-08,160.10000610351562
+208124,PG,2022-04-11,159.49000549316406
+208125,PG,2022-04-12,159.00999450683594
+208126,PG,2022-04-13,159.4600067138672
+208127,PG,2022-04-14,158.57000732421875
+208128,PG,2022-04-18,157.05999755859375
+208129,PG,2022-04-19,159.41000366210938
+208130,PG,2022-04-20,163.64999389648438
+208131,PG,2022-04-21,162.61000061035156
+208132,PG,2022-04-22,161.25
+208133,PG,2022-04-25,162.5500030517578
+208134,PG,2022-04-26,159.7899932861328
+208135,PG,2022-04-27,159.36000061035156
+208136,PG,2022-04-28,163.41000366210938
+208137,PG,2022-04-29,160.5500030517578
+208138,PG,2022-05-02,158.3800048828125
+208139,PG,2022-05-03,156.2100067138672
+208140,PG,2022-05-04,157.36000061035156
+208141,PG,2022-05-05,154.4600067138672
+208142,PG,2022-05-06,156.0
+208143,PG,2022-05-09,155.61000061035156
+208144,PG,2022-05-10,154.7899932861328
+208145,PG,2022-05-11,152.61000061035156
+208146,PG,2022-05-12,151.99000549316406
+208147,PG,2022-05-13,153.6199951171875
+208148,PG,2022-05-16,155.1199951171875
+208149,PG,2022-05-17,154.67999267578125
+208150,PG,2022-05-18,145.0399932861328
+208151,PG,2022-05-19,141.6999969482422
+208152,PG,2022-05-20,141.7899932861328
+208153,PG,2022-05-23,145.0500030517578
+208154,PG,2022-05-24,147.6300048828125
+208155,PG,2022-05-25,145.2100067138672
+208156,PG,2022-05-26,146.47999572753906
+208157,PG,2022-05-27,148.72000122070312
+208158,PG,2022-05-31,147.8800048828125
+208159,PG,2022-06-01,145.63999938964844
+208160,PG,2022-06-02,147.2100067138672
+208161,PG,2022-06-03,145.88999938964844
+208162,PG,2022-06-06,145.32000732421875
+208163,PG,2022-06-07,146.94000244140625
+208164,PG,2022-06-08,145.11000061035156
+208165,PG,2022-06-09,142.49000549316406
+208166,PG,2022-06-10,141.9499969482422
+208167,PG,2022-06-13,138.14999389648438
+208168,PG,2022-06-14,133.83999633789062
+208169,PG,2022-06-15,132.50999450683594
+208170,PG,2022-06-16,133.32000732421875
+208171,PG,2022-06-17,132.36000061035156
+208172,PG,2022-06-21,136.3699951171875
+208173,PG,2022-06-22,138.5
+208174,PG,2022-06-23,142.3000030517578
+208175,PG,2022-06-24,144.35000610351562
+208176,PG,2022-06-27,143.25
+208177,PG,2022-06-28,140.9199981689453
+208178,PG,2022-06-29,142.1999969482422
+208179,PG,2022-06-30,143.7899932861328
+208180,PG,2022-07-01,146.11000061035156
+208181,PG,2022-07-05,144.6999969482422
+208182,PG,2022-07-06,146.0500030517578
+208183,PG,2022-07-07,146.0
+208184,PG,2022-07-08,145.02000427246094
+208185,PG,2022-07-11,146.0399932861328
+208186,PG,2022-07-12,144.75
+208187,PG,2022-07-13,145.6999969482422
+208188,PG,2022-07-14,145.27000427246094
+208189,PG,2022-07-15,145.07000732421875
+208190,PG,2022-07-18,143.30999755859375
+208191,PG,2022-07-19,144.0399932861328
+208192,PG,2022-07-20,141.5500030517578
+208193,PG,2022-07-21,140.77000427246094
+208194,PG,2022-07-22,143.02000427246094
+208195,PG,2022-07-25,143.99000549316406
+208196,PG,2022-07-26,144.27000427246094
+208197,PG,2022-07-27,145.63999938964844
+208198,PG,2022-07-28,148.05999755859375
+208199,PG,2022-07-29,138.91000366210938
+208200,PG,2022-08-01,142.89999389648438
+208201,PG,2022-08-02,141.9499969482422
+208202,PG,2022-08-03,144.8800048828125
+208203,PG,2022-08-04,144.64999389648438
+208204,PG,2022-08-05,144.72000122070312
+208205,PG,2022-08-08,145.27000427246094
+208206,PG,2022-08-09,144.92999267578125
+208207,PG,2022-08-10,146.3000030517578
+208208,PG,2022-08-11,145.25999450683594
+208209,PG,2022-08-12,146.6699981689453
+208210,PG,2022-08-15,148.55999755859375
+208211,PG,2022-08-16,149.92999267578125
+208212,PG,2022-08-17,149.24000549316406
+208213,PG,2022-08-18,149.77000427246094
+208214,PG,2022-08-19,149.72999572753906
+208215,PG,2022-08-22,149.3300018310547
+208216,PG,2022-08-23,146.4499969482422
+208217,PG,2022-08-24,145.82000732421875
+208218,PG,2022-08-25,145.6999969482422
+208219,PG,2022-08-26,142.2899932861328
+208220,PG,2022-08-29,141.69000244140625
+208221,PG,2022-08-30,140.17999267578125
+208222,PG,2022-08-31,137.94000244140625
+208223,PG,2022-09-01,139.63999938964844
+208224,PG,2022-09-02,137.16000366210938
+208225,PG,2022-09-06,135.6300048828125
+208226,PG,2022-09-07,137.67999267578125
+208227,PG,2022-09-08,137.86000061035156
+208228,PG,2022-09-09,139.9600067138672
+208229,PG,2022-09-12,141.10000610351562
+208230,PG,2022-09-13,138.17999267578125
+208231,PG,2022-09-14,138.50999450683594
+208232,PG,2022-09-15,137.44000244140625
+208233,PG,2022-09-16,138.27999877929688
+208234,PG,2022-09-19,137.99000549316406
+208235,PG,2022-09-20,137.5
+208236,PG,2022-09-21,135.72999572753906
+208237,PG,2022-09-22,136.2100067138672
+208238,PG,2022-09-23,135.5800018310547
+208239,PG,2022-09-26,135.7100067138672
+208240,PG,2022-09-27,131.97999572753906
+208241,PG,2022-09-28,131.97999572753906
+208242,PG,2022-09-29,128.6999969482422
+208243,PG,2022-09-30,126.25
+208244,PG,2022-10-03,128.50999450683594
+208245,PG,2022-10-04,130.10000610351562
+208246,PG,2022-10-05,129.1999969482422
+208247,PG,2022-10-06,126.4800033569336
+208248,PG,2022-10-07,124.2699966430664
+208249,PG,2022-10-10,123.76000213623048
+208250,PG,2022-10-11,124.2300033569336
+208251,PG,2022-10-12,124.43000030517578
+208252,PG,2022-10-13,126.30999755859376
+208253,PG,2022-10-14,125.08000183105467
+208254,PG,2022-10-17,127.33999633789062
+208255,PG,2022-10-18,128.3699951171875
+208256,PG,2022-10-19,129.55999755859375
+208257,PG,2022-10-20,126.98999786376952
+208258,PG,2022-10-21,128.5800018310547
+208259,PG,2022-10-24,129.3699951171875
+208260,PG,2022-10-25,130.86000061035156
+208261,PG,2022-10-26,131.77999877929688
+208262,PG,2022-10-27,131.8800048828125
+208263,PG,2022-10-28,135.22000122070312
+208264,PG,2022-10-31,134.6699981689453
+208265,PG,2022-11-01,134.8800048828125
+208266,PG,2022-11-02,132.94000244140625
+208267,PG,2022-11-03,132.02999877929688
+208268,PG,2022-11-04,134.44000244140625
+208269,PG,2022-11-07,136.5
+208270,PG,2022-11-08,136.80999755859375
+208271,PG,2022-11-09,136.47999572753906
+208272,PG,2022-11-10,141.17999267578125
+208273,PG,2022-11-11,140.97000122070312
+208274,PG,2022-11-14,140.97999572753906
+208275,PG,2022-11-15,140.49000549316406
+208276,PG,2022-11-16,141.74000549316406
+208277,PG,2022-11-17,140.8699951171875
+208278,PG,2022-11-18,142.57000732421875
+208279,PG,2022-11-21,144.3800048828125
+208280,PG,2022-11-22,145.6199951171875
+208281,PG,2022-11-23,146.4499969482422
+208282,PG,2022-11-25,146.72000122070312
+208283,PG,2022-11-28,146.60000610351562
+208284,PG,2022-11-29,145.47999572753906
+208285,PG,2022-11-30,149.16000366210938
+208286,PG,2022-12-01,149.25
+208287,PG,2022-12-02,150.61000061035156
+208288,PG,2022-12-05,149.08999633789062
+208289,PG,2022-12-06,149.27999877929688
+208290,PG,2022-12-07,150.24000549316406
+208291,PG,2022-12-08,151.32000732421875
+208292,PG,2022-12-09,150.9199981689453
+208293,PG,2022-12-12,152.47000122070312
+208294,PG,2022-12-13,152.24000549316406
+208295,PG,2022-12-14,152.83999633789062
+208296,PG,2022-12-15,151.11000061035156
+208297,PG,2022-12-16,150.44000244140625
+208298,PG,2022-12-19,150.39999389648438
+208299,PG,2022-12-20,150.4600067138672
+208300,PG,2022-12-21,151.83999633789062
+208301,PG,2022-12-22,152.19000244140625
+208302,PG,2022-12-23,152.6199951171875
+208303,PG,2022-12-27,153.9499969482422
+208304,PG,2022-12-28,151.9600067138672
+208305,PG,2022-12-29,152.58999633789062
+208306,PG,2022-12-30,151.55999755859375
+208307,PG,2023-01-03,151.57000732421875
+208308,PG,2023-01-04,152.22999572753906
+208309,PG,2023-01-05,150.33999633789062
+208310,PG,2023-01-06,153.9199981689453
+208311,PG,2023-01-09,152.0399932861328
+208312,PG,2023-01-10,151.88999938964844
+208313,PG,2023-01-11,150.66000366210938
+208314,PG,2023-01-12,149.80999755859375
+208315,PG,2023-01-13,150.8800048828125
+208316,PG,2023-01-17,150.44000244140625
+208317,PG,2023-01-18,146.41000366210938
+208318,PG,2023-01-19,142.4199981689453
+208319,PG,2023-01-20,142.97000122070312
+208320,PG,2023-01-23,141.0500030517578
+208321,PG,2023-01-24,141.82000732421875
+208322,PG,2023-01-25,141.72000122070312
+208323,PG,2023-01-26,141.14999389648438
+208324,PG,2023-01-27,140.57000732421875
+208325,PG,2023-01-30,141.00999450683594
+208326,PG,2023-01-31,142.3800048828125
+208327,PG,2023-02-01,143.19000244140625
+208328,PG,2023-02-02,142.1699981689453
+208329,PG,2023-02-03,142.61000061035156
+208330,PG,2023-02-06,141.39999389648438
+208331,PG,2023-02-07,140.02000427246094
+208332,PG,2023-02-08,138.57000732421875
+208333,PG,2023-02-09,137.0500030517578
+208334,PG,2023-02-10,138.25999450683594
+208335,PG,2023-02-13,140.07000732421875
+208336,PG,2023-02-14,139.27999877929688
+208337,PG,2023-02-15,138.9600067138672
+208338,PG,2023-02-16,137.13999938964844
+208339,PG,2023-02-17,140.00999450683594
+208340,PG,2023-02-21,139.91000366210938
+208341,PG,2023-02-22,140.5
+208342,PG,2023-02-23,140.0500030517578
+208343,PG,2023-02-24,139.25999450683594
+208344,PG,2023-02-27,139.13999938964844
+208345,PG,2023-02-28,137.55999755859375
+208346,PG,2023-03-01,137.66000366210938
+208347,PG,2023-03-02,139.92999267578125
+208348,PG,2023-03-03,140.9499969482422
+208349,PG,2023-03-06,140.35000610351562
+208350,PG,2023-03-07,137.55999755859375
+208351,PG,2023-03-08,137.5800018310547
+208352,PG,2023-03-09,136.57000732421875
+208353,PG,2023-03-10,137.19000244140625
+208354,PG,2023-03-13,138.13999938964844
+208355,PG,2023-03-14,139.85000610351562
+208356,PG,2023-03-15,141.8300018310547
+208357,PG,2023-03-16,142.88999938964844
+208358,PG,2023-03-17,142.92999267578125
+208359,PG,2023-03-20,145.1300048828125
+208360,PG,2023-03-21,144.0800018310547
+208361,PG,2023-03-22,143.99000549316406
+208362,PG,2023-03-23,143.7899932861328
+208363,PG,2023-03-24,146.72000122070312
+208364,PG,2023-03-27,145.9499969482422
+208365,PG,2023-03-28,146.36000061035156
+208366,PG,2023-03-29,146.80999755859375
+208367,PG,2023-03-30,147.4499969482422
+208368,PG,2023-03-31,148.69000244140625
+208369,PG,2023-04-03,149.50999450683594
+208370,PG,2023-04-04,150.22999572753906
+208371,PG,2023-04-05,151.25999450683594
+208372,PG,2023-04-06,152.22000122070312
+208373,PG,2023-04-10,150.9600067138672
+208374,PG,2023-04-11,150.66000366210938
+208375,PG,2023-04-12,151.07000732421875
+208376,PG,2023-04-13,151.77000427246094
+208377,PG,2023-04-14,151.0
+208378,PG,2023-04-17,151.0500030517578
+208379,PG,2023-04-18,151.2100067138672
+208380,PG,2023-04-19,151.24000549316406
+208381,PG,2023-04-20,150.85000610351562
+208382,PG,2023-04-21,156.07000732421875
+208383,PG,2023-04-24,156.35000610351562
+208384,PG,2023-04-25,156.38999938964844
+208385,PG,2023-04-26,154.5800018310547
+208386,PG,2023-04-27,156.47000122070312
+208387,PG,2023-04-28,156.3800048828125
+208388,PG,2023-05-01,156.57000732421875
+208389,PG,2023-05-02,156.42999267578125
+208390,PG,2023-05-03,156.22999572753906
+208391,PG,2023-05-04,155.50999450683594
+208392,PG,2023-05-05,156.02999877929688
+208393,PG,2023-05-08,155.3000030517578
+208394,PG,2023-05-09,153.7100067138672
+208395,PG,2023-05-10,154.02999877929688
+208396,PG,2023-05-11,154.38999938964844
+208397,PG,2023-05-12,155.9600067138672
+208398,PFE,1972-06-01,0.8153460025787354
+208399,PFE,1972-06-02,0.8054630160331726
+208400,PFE,1972-06-05,0.8029929995536804
+208401,PFE,1972-06-06,0.8202880024909973
+208402,PFE,1972-06-07,0.8202880024909973
+208403,PFE,1972-06-08,0.8153460025787354
+208404,PFE,1972-06-09,0.8202880024909973
+208405,PFE,1972-06-12,0.8227589726448059
+208406,PFE,1972-06-13,0.8301709890365601
+208407,PFE,1972-06-14,0.8301709890365601
+208408,PFE,1972-06-15,0.8202880024909973
+208409,PFE,1972-06-16,0.8351119756698608
+208410,PFE,1972-06-19,0.8449950218200684
+208411,PFE,1972-06-20,0.8499370217323303
+208412,PFE,1972-06-21,0.8400539755821228
+208413,PFE,1972-06-22,0.8425250053405762
+208414,PFE,1972-06-23,0.8400539755821228
+208415,PFE,1972-06-26,0.8301709890365601
+208416,PFE,1972-06-27,0.8301709890365601
+208417,PFE,1972-06-28,0.8227589726448059
+208418,PFE,1972-06-29,0.8351119756698608
+208419,PFE,1972-06-30,0.8375830054283142
+208420,PFE,1972-07-03,0.8400539755821228
+208421,PFE,1972-07-05,0.8548780083656311
+208422,PFE,1972-07-06,0.872173011302948
+208423,PFE,1972-07-07,0.8845270276069641
+208424,PFE,1972-07-10,0.8869979977607727
+208425,PFE,1972-07-11,0.8869979977607727
+208426,PFE,1972-07-12,0.8894690275192261
+208427,PFE,1972-07-13,0.8647609949111938
+208428,PFE,1972-07-14,0.8845270276069641
+208429,PFE,1972-07-17,0.87711501121521
+208430,PFE,1972-07-18,0.8672320246696472
+208431,PFE,1972-07-19,0.872173011302948
+208432,PFE,1972-07-20,0.8598200082778931
+208433,PFE,1972-07-21,0.8647609949111938
+208434,PFE,1972-07-24,0.8449950218200684
+208435,PFE,1972-07-25,0.8598200082778931
+208436,PFE,1972-07-26,0.8548780083656311
+208437,PFE,1972-07-27,0.8499370217323303
+208438,PFE,1972-07-28,0.8573489785194397
+208439,PFE,1972-07-31,0.8499370217323303
+208440,PFE,1972-08-01,0.8672320246696472
+208441,PFE,1972-08-02,0.8795859813690186
+208442,PFE,1972-08-03,0.8672320246696472
+208443,PFE,1972-08-04,0.872173011302948
+208444,PFE,1972-08-07,0.8746439814567566
+208445,PFE,1972-08-08,0.8746439814567566
+208446,PFE,1972-08-09,0.87711501121521
+208447,PFE,1972-08-10,0.8869979977607727
+208448,PFE,1972-08-11,0.9042930006980896
+208449,PFE,1972-08-14,0.9042930006980896
+208450,PFE,1972-08-15,0.8993520140647888
+208451,PFE,1972-08-16,0.8944100141525269
+208452,PFE,1972-08-17,0.8968809843063354
+208453,PFE,1972-08-18,0.8795859813690186
+208454,PFE,1972-08-21,0.8795859813690186
+208455,PFE,1972-08-22,0.8746439814567566
+208456,PFE,1972-08-23,0.8697029948234558
+208457,PFE,1972-08-24,0.8647609949111938
+208458,PFE,1972-08-25,0.8548780083656311
+208459,PFE,1972-08-28,0.8524069786071777
+208460,PFE,1972-08-29,0.8573489785194397
+208461,PFE,1972-08-30,0.8524069786071777
+208462,PFE,1972-08-31,0.8449950218200684
+208463,PFE,1972-09-01,0.847465991973877
+208464,PFE,1972-09-05,0.8499370217323303
+208465,PFE,1972-09-06,0.8277000188827515
+208466,PFE,1972-09-07,0.8029929995536804
+208467,PFE,1972-09-08,0.8153460025787354
+208468,PFE,1972-09-11,0.8104050159454346
+208469,PFE,1972-09-12,0.7980509996414185
+208470,PFE,1972-09-13,0.8079339861869812
+208471,PFE,1972-09-14,0.8005220293998718
+208472,PFE,1972-09-15,0.8128759860992432
+208473,PFE,1972-09-18,0.8153460025787354
+208474,PFE,1972-09-19,0.8252289891242981
+208475,PFE,1972-09-20,0.8227589726448059
+208476,PFE,1972-09-21,0.8252289891242981
+208477,PFE,1972-09-22,0.817816972732544
+208478,PFE,1972-09-25,0.8104050159454346
+208479,PFE,1972-09-26,0.8252289891242981
+208480,PFE,1972-09-27,0.8449950218200684
+208481,PFE,1972-09-28,0.8499370217323303
+208482,PFE,1972-09-29,0.847465991973877
+208483,PFE,1972-10-02,0.8351119756698608
+208484,PFE,1972-10-03,0.817816972732544
+208485,PFE,1972-10-04,0.817816972732544
+208486,PFE,1972-10-05,0.7881680130958557
+208487,PFE,1972-10-06,0.8029929995536804
+208488,PFE,1972-10-09,0.7980509996414185
+208489,PFE,1972-10-10,0.8054630160331726
+208490,PFE,1972-10-11,0.8029929995536804
+208491,PFE,1972-10-12,0.7955800294876099
+208492,PFE,1972-10-13,0.7856969833374023
+208493,PFE,1972-10-16,0.7807559967041016
+208494,PFE,1972-10-17,0.7881680130958557
+208495,PFE,1972-10-18,0.778285026550293
+208496,PFE,1972-10-19,0.7856969833374023
+208497,PFE,1972-10-20,0.8054630160331726
+208498,PFE,1972-10-23,0.8227589726448059
+208499,PFE,1972-10-24,0.8252289891242981
+208500,PFE,1972-10-25,0.8128759860992432
+208501,PFE,1972-10-26,0.8104050159454346
+208502,PFE,1972-10-27,0.8128759860992432
+208503,PFE,1972-10-30,0.8005220293998718
+208504,PFE,1972-10-31,0.8104050159454346
+208505,PFE,1972-11-01,0.8202880024909973
+208506,PFE,1972-11-02,0.8499370217323303
+208507,PFE,1972-11-03,0.8894690275192261
+208508,PFE,1972-11-06,0.872173011302948
+208509,PFE,1972-11-08,0.8746439814567566
+208510,PFE,1972-11-09,0.872173011302948
+208511,PFE,1972-11-10,0.8499370217323303
+208512,PFE,1972-11-13,0.8524069786071777
+208513,PFE,1972-11-14,0.8499370217323303
+208514,PFE,1972-11-15,0.8499370217323303
+208515,PFE,1972-11-16,0.8499370217323303
+208516,PFE,1972-11-17,0.8499370217323303
+208517,PFE,1972-11-20,0.8499370217323303
+208518,PFE,1972-11-21,0.8326420187950134
+208519,PFE,1972-11-22,0.8449950218200684
+208520,PFE,1972-11-24,0.8524069786071777
+208521,PFE,1972-11-27,0.8598200082778931
+208522,PFE,1972-11-28,0.8573489785194397
+208523,PFE,1972-11-29,0.8573489785194397
+208524,PFE,1972-11-30,0.8647609949111938
+208525,PFE,1972-12-01,0.8697029948234558
+208526,PFE,1972-12-04,0.8795859813690186
+208527,PFE,1972-12-05,0.8795859813690186
+208528,PFE,1972-12-06,0.8795859813690186
+208529,PFE,1972-12-07,0.8795859813690186
+208530,PFE,1972-12-08,0.8894690275192261
+208531,PFE,1972-12-11,0.8919389843940735
+208532,PFE,1972-12-12,0.8795859813690186
+208533,PFE,1972-12-13,0.872173011302948
+208534,PFE,1972-12-14,0.8697029948234558
+208535,PFE,1972-12-15,0.8449950218200684
+208536,PFE,1972-12-18,0.8425250053405762
+208537,PFE,1972-12-19,0.8524069786071777
+208538,PFE,1972-12-20,0.8499370217323303
+208539,PFE,1972-12-21,0.8499370217323303
+208540,PFE,1972-12-22,0.8548780083656311
+208541,PFE,1972-12-26,0.8499370217323303
+208542,PFE,1972-12-27,0.847465991973877
+208543,PFE,1972-12-29,0.847465991973877
+208544,PFE,1973-01-02,0.8622900247573853
+208545,PFE,1973-01-03,0.8647609949111938
+208546,PFE,1973-01-04,0.8746439814567566
+208547,PFE,1973-01-05,0.8795859813690186
+208548,PFE,1973-01-08,0.8598200082778931
+208549,PFE,1973-01-09,0.8598200082778931
+208550,PFE,1973-01-10,0.8697029948234558
+208551,PFE,1973-01-11,0.8820559978485107
+208552,PFE,1973-01-12,0.8672320246696472
+208553,PFE,1973-01-15,0.8697029948234558
+208554,PFE,1973-01-16,0.8672320246696472
+208555,PFE,1973-01-17,0.8672320246696472
+208556,PFE,1973-01-18,0.8672320246696472
+208557,PFE,1973-01-19,0.8647609949111938
+208558,PFE,1973-01-22,0.8573489785194397
+208559,PFE,1973-01-23,0.8499370217323303
+208560,PFE,1973-01-24,0.8425250053405762
+208561,PFE,1973-01-26,0.8128759860992432
+208562,PFE,1973-01-29,0.8128759860992432
+208563,PFE,1973-01-30,0.8153460025787354
+208564,PFE,1973-01-31,0.8277000188827515
+208565,PFE,1973-02-01,0.8252289891242981
+208566,PFE,1973-02-02,0.8202880024909973
+208567,PFE,1973-02-05,0.8153460025787354
+208568,PFE,1973-02-06,0.8153460025787354
+208569,PFE,1973-02-07,0.7980509996414185
+208570,PFE,1973-02-08,0.8104050159454346
+208571,PFE,1973-02-09,0.8227589726448059
+208572,PFE,1973-02-12,0.8277000188827515
+208573,PFE,1973-02-13,0.8449950218200684
+208574,PFE,1973-02-14,0.8326420187950134
+208575,PFE,1973-02-15,0.8425250053405762
+208576,PFE,1973-02-16,0.8425250053405762
+208577,PFE,1973-02-20,0.847465991973877
+208578,PFE,1973-02-21,0.8548780083656311
+208579,PFE,1973-02-22,0.8598200082778931
+208580,PFE,1973-02-23,0.8499370217323303
+208581,PFE,1973-02-26,0.8449950218200684
+208582,PFE,1973-02-27,0.8499370217323303
+208583,PFE,1973-02-28,0.8375830054283142
+208584,PFE,1973-03-01,0.8375830054283142
+208585,PFE,1973-03-02,0.8351119756698608
+208586,PFE,1973-03-05,0.8326420187950134
+208587,PFE,1973-03-06,0.8351119756698608
+208588,PFE,1973-03-07,0.8524069786071777
+208589,PFE,1973-03-08,0.8622900247573853
+208590,PFE,1973-03-09,0.8672320246696472
+208591,PFE,1973-03-12,0.8573489785194397
+208592,PFE,1973-03-13,0.8548780083656311
+208593,PFE,1973-03-14,0.8524069786071777
+208594,PFE,1973-03-15,0.8449950218200684
+208595,PFE,1973-03-16,0.8524069786071777
+208596,PFE,1973-03-19,0.8449950218200684
+208597,PFE,1973-03-20,0.8449950218200684
+208598,PFE,1973-03-21,0.8252289891242981
+208599,PFE,1973-03-22,0.7881680130958557
+208600,PFE,1973-03-23,0.7807559967041016
+208601,PFE,1973-03-26,0.7931100130081177
+208602,PFE,1973-03-27,0.8351119756698608
+208603,PFE,1973-03-28,0.8375830054283142
+208604,PFE,1973-03-29,0.8326420187950134
+208605,PFE,1973-03-30,0.8153460025787354
+208606,PFE,1973-04-02,0.7955800294876099
+208607,PFE,1973-04-03,0.7931100130081177
+208608,PFE,1973-04-04,0.7980509996414185
+208609,PFE,1973-04-05,0.7758139967918396
+208610,PFE,1973-04-06,0.7881680130958557
+208611,PFE,1973-04-09,0.7931100130081177
+208612,PFE,1973-04-10,0.8104050159454346
+208613,PFE,1973-04-11,0.8079339861869812
+208614,PFE,1973-04-12,0.8079339861869812
+208615,PFE,1973-04-13,0.8079339861869812
+208616,PFE,1973-04-16,0.8079339861869812
+208617,PFE,1973-04-17,0.8005220293998718
+208618,PFE,1973-04-18,0.8054630160331726
+208619,PFE,1973-04-19,0.8054630160331726
+208620,PFE,1973-04-23,0.8079339861869812
+208621,PFE,1973-04-24,0.7955800294876099
+208622,PFE,1973-04-25,0.7881680130958557
+208623,PFE,1973-04-26,0.7733439803123474
+208624,PFE,1973-04-27,0.778285026550293
+208625,PFE,1973-04-30,0.7807559967041016
+208626,PFE,1973-05-01,0.7807559967041016
+208627,PFE,1973-05-02,0.7807559967041016
+208628,PFE,1973-05-03,0.7980509996414185
+208629,PFE,1973-05-04,0.8054630160331726
+208630,PFE,1973-05-07,0.8054630160331726
+208631,PFE,1973-05-08,0.8054630160331726
+208632,PFE,1973-05-09,0.8054630160331726
+208633,PFE,1973-05-10,0.8054630160331726
+208634,PFE,1973-05-11,0.8054630160331726
+208635,PFE,1973-05-14,0.7980509996414185
+208636,PFE,1973-05-15,0.8054630160331726
+208637,PFE,1973-05-16,0.7980509996414185
+208638,PFE,1973-05-17,0.7980509996414185
+208639,PFE,1973-05-18,0.7881680130958557
+208640,PFE,1973-05-21,0.7881680130958557
+208641,PFE,1973-05-22,0.7881680130958557
+208642,PFE,1973-05-23,0.7980509996414185
+208643,PFE,1973-05-24,0.8153460025787354
+208644,PFE,1973-05-25,0.8351119756698608
+208645,PFE,1973-05-29,0.8449950218200684
+208646,PFE,1973-05-30,0.8351119756698608
+208647,PFE,1973-05-31,0.8252289891242981
+208648,PFE,1973-06-01,0.8153460025787354
+208649,PFE,1973-06-04,0.7980509996414185
+208650,PFE,1973-06-05,0.8252289891242981
+208651,PFE,1973-06-06,0.8351119756698608
+208652,PFE,1973-06-07,0.8622900247573853
+208653,PFE,1973-06-08,0.8622900247573853
+208654,PFE,1973-06-11,0.8820559978485107
+208655,PFE,1973-06-12,0.872173011302948
+208656,PFE,1973-06-13,0.8820559978485107
+208657,PFE,1973-06-14,0.872173011302948
+208658,PFE,1973-06-15,0.872173011302948
+208659,PFE,1973-06-18,0.872173011302948
+208660,PFE,1973-06-19,0.872173011302948
+208661,PFE,1973-06-20,0.872173011302948
+208662,PFE,1973-06-21,0.872173011302948
+208663,PFE,1973-06-22,0.872173011302948
+208664,PFE,1973-06-25,0.872173011302948
+208665,PFE,1973-06-26,0.8820559978485107
+208666,PFE,1973-06-27,0.9018219709396362
+208667,PFE,1973-06-28,0.929000973701477
+208668,PFE,1973-06-29,0.9191179871559144
+208669,PFE,1973-07-02,0.9117050170898438
+208670,PFE,1973-07-03,0.8919389843940735
+208671,PFE,1973-07-05,0.8919389843940735
+208672,PFE,1973-07-06,0.8919389843940735
+208673,PFE,1973-07-09,0.8820559978485107
+208674,PFE,1973-07-10,0.9117050170898438
+208675,PFE,1973-07-11,0.9487670063972472
+208676,PFE,1973-07-12,0.9487670063972472
+208677,PFE,1973-07-13,0.9388840198516846
+208678,PFE,1973-07-16,0.9487670063972472
+208679,PFE,1973-07-17,0.95864999294281
+208680,PFE,1973-07-18,0.9784160256385804
+208681,PFE,1973-07-19,0.9858279824256896
+208682,PFE,1973-07-20,0.9957110285758972
+208683,PFE,1973-07-23,1.015476942062378
+208684,PFE,1973-07-24,1.015476942062378
+208685,PFE,1973-07-25,1.035243034362793
+208686,PFE,1973-07-26,1.015476942062378
+208687,PFE,1973-07-27,1.00559401512146
+208688,PFE,1973-07-30,0.9858279824256896
+208689,PFE,1973-07-31,0.9784160256385804
+208690,PFE,1973-08-01,0.9784160256385804
+208691,PFE,1973-08-02,0.9685329794883728
+208692,PFE,1973-08-03,0.9685329794883728
+208693,PFE,1973-08-06,0.9784160256385804
+208694,PFE,1973-08-07,0.9784160256385804
+208695,PFE,1973-08-08,0.9858279824256896
+208696,PFE,1973-08-09,0.9858279824256896
+208697,PFE,1973-08-10,0.9784160256385804
+208698,PFE,1973-08-13,0.9685329794883728
+208699,PFE,1973-08-14,0.9388840198516846
+208700,PFE,1973-08-15,0.9191179871559144
+208701,PFE,1973-08-16,0.872173011302948
+208702,PFE,1973-08-17,0.8622900247573853
+208703,PFE,1973-08-20,0.8622900247573853
+208704,PFE,1973-08-21,0.8622900247573853
+208705,PFE,1973-08-22,0.8622900247573853
+208706,PFE,1973-08-23,0.8820559978485107
+208707,PFE,1973-08-24,0.872173011302948
+208708,PFE,1973-08-27,0.8919389843940735
+208709,PFE,1973-08-28,0.8919389843940735
+208710,PFE,1973-08-29,0.9191179871559144
+208711,PFE,1973-08-30,0.9018219709396362
+208712,PFE,1973-08-31,0.9191179871559144
+208713,PFE,1973-09-04,0.9018219709396362
+208714,PFE,1973-09-05,0.8919389843940735
+208715,PFE,1973-09-06,0.8919389843940735
+208716,PFE,1973-09-07,0.872173011302948
+208717,PFE,1973-09-10,0.8622900247573853
+208718,PFE,1973-09-11,0.8449950218200684
+208719,PFE,1973-09-12,0.8449950218200684
+208720,PFE,1973-09-13,0.8548780083656311
+208721,PFE,1973-09-14,0.872173011302948
+208722,PFE,1973-09-17,0.8820559978485107
+208723,PFE,1973-09-18,0.872173011302948
+208724,PFE,1973-09-19,0.9018219709396362
+208725,PFE,1973-09-20,0.9018219709396362
+208726,PFE,1973-09-21,0.8919389843940735
+208727,PFE,1973-09-24,0.8919389843940735
+208728,PFE,1973-09-25,0.8820559978485107
+208729,PFE,1973-09-26,0.8919389843940735
+208730,PFE,1973-09-27,0.8820559978485107
+208731,PFE,1973-09-28,0.8820559978485107
+208732,PFE,1973-10-01,0.8820559978485107
+208733,PFE,1973-10-02,0.8919389843940735
+208734,PFE,1973-10-03,0.8820559978485107
+208735,PFE,1973-10-04,0.872173011302948
+208736,PFE,1973-10-05,0.872173011302948
+208737,PFE,1973-10-08,0.8820559978485107
+208738,PFE,1973-10-09,0.8919389843940735
+208739,PFE,1973-10-10,0.8820559978485107
+208740,PFE,1973-10-11,0.9117050170898438
+208741,PFE,1973-10-12,0.9191179871559144
+208742,PFE,1973-10-15,0.9117050170898438
+208743,PFE,1973-10-16,0.9191179871559144
+208744,PFE,1973-10-17,0.9388840198516846
+208745,PFE,1973-10-18,0.9388840198516846
+208746,PFE,1973-10-19,0.95864999294281
+208747,PFE,1973-10-22,0.9487670063972472
+208748,PFE,1973-10-23,0.9685329794883728
+208749,PFE,1973-10-24,0.9858279824256896
+208750,PFE,1973-10-25,0.9858279824256896
+208751,PFE,1973-10-26,0.9957110285758972
+208752,PFE,1973-10-29,0.9957110285758972
+208753,PFE,1973-10-30,0.9685329794883728
+208754,PFE,1973-10-31,0.9685329794883728
+208755,PFE,1973-11-01,0.929000973701477
+208756,PFE,1973-11-02,0.9191179871559144
+208757,PFE,1973-11-05,0.9117050170898438
+208758,PFE,1973-11-06,0.9117050170898438
+208759,PFE,1973-11-07,0.9018219709396362
+208760,PFE,1973-11-08,0.9018219709396362
+208761,PFE,1973-11-09,0.8820559978485107
+208762,PFE,1973-11-12,0.872173011302948
+208763,PFE,1973-11-13,0.8820559978485107
+208764,PFE,1973-11-14,0.8820559978485107
+208765,PFE,1973-11-15,0.9018219709396362
+208766,PFE,1973-11-16,0.9191179871559144
+208767,PFE,1973-11-19,0.8820559978485107
+208768,PFE,1973-11-20,0.8820559978485107
+208769,PFE,1973-11-21,0.9018219709396362
+208770,PFE,1973-11-23,0.872173011302948
+208771,PFE,1973-11-26,0.872173011302948
+208772,PFE,1973-11-27,0.872173011302948
+208773,PFE,1973-11-28,0.8820559978485107
+208774,PFE,1973-11-29,0.872173011302948
+208775,PFE,1973-11-30,0.8449950218200684
+208776,PFE,1973-12-03,0.8153460025787354
+208777,PFE,1973-12-04,0.8054630160331726
+208778,PFE,1973-12-05,0.7980509996414185
+208779,PFE,1973-12-06,0.8054630160331726
+208780,PFE,1973-12-07,0.8548780083656311
+208781,PFE,1973-12-10,0.8548780083656311
+208782,PFE,1973-12-11,0.8449950218200684
+208783,PFE,1973-12-12,0.8054630160331726
+208784,PFE,1973-12-13,0.7881680130958557
+208785,PFE,1973-12-14,0.7684019804000854
+208786,PFE,1973-12-17,0.778285026550293
+208787,PFE,1973-12-18,0.778285026550293
+208788,PFE,1973-12-19,0.8054630160331726
+208789,PFE,1973-12-20,0.8054630160331726
+208790,PFE,1973-12-21,0.8054630160331726
+208791,PFE,1973-12-24,0.7980509996414185
+208792,PFE,1973-12-26,0.8351119756698608
+208793,PFE,1973-12-27,0.8622900247573853
+208794,PFE,1973-12-28,0.8548780083656311
+208795,PFE,1973-12-31,0.8548780083656311
+208796,PFE,1974-01-02,0.8548780083656311
+208797,PFE,1974-01-03,0.872173011302948
+208798,PFE,1974-01-04,0.8548780083656311
+208799,PFE,1974-01-07,0.8252289891242981
+208800,PFE,1974-01-08,0.7980509996414185
+208801,PFE,1974-01-09,0.7684019804000854
+208802,PFE,1974-01-10,0.7412239909172058
+208803,PFE,1974-01-11,0.74863600730896
+208804,PFE,1974-01-14,0.74863600730896
+208805,PFE,1974-01-15,0.7585189938545227
+208806,PFE,1974-01-16,0.7585189938545227
+208807,PFE,1974-01-17,0.7881680130958557
+208808,PFE,1974-01-18,0.778285026550293
+208809,PFE,1974-01-21,0.74863600730896
+208810,PFE,1974-01-22,0.7585189938545227
+208811,PFE,1974-01-23,0.7585189938545227
+208812,PFE,1974-01-24,0.7585189938545227
+208813,PFE,1974-01-25,0.74863600730896
+208814,PFE,1974-01-28,0.7585189938545227
+208815,PFE,1974-01-29,0.74863600730896
+208816,PFE,1974-01-30,0.7684019804000854
+208817,PFE,1974-01-31,0.74863600730896
+208818,PFE,1974-02-01,0.74863600730896
+208819,PFE,1974-02-04,0.74863600730896
+208820,PFE,1974-02-05,0.7313410043716431
+208821,PFE,1974-02-06,0.7214580178260803
+208822,PFE,1974-02-07,0.7214580178260803
+208823,PFE,1974-02-08,0.7214580178260803
+208824,PFE,1974-02-11,0.7214580178260803
+208825,PFE,1974-02-12,0.7412239909172058
+208826,PFE,1974-02-13,0.7412239909172058
+208827,PFE,1974-02-14,0.7313410043716431
+208828,PFE,1974-02-15,0.74863600730896
+208829,PFE,1974-02-19,0.7313410043716431
+208830,PFE,1974-02-20,0.7412239909172058
+208831,PFE,1974-02-21,0.74863600730896
+208832,PFE,1974-02-22,0.7684019804000854
+208833,PFE,1974-02-25,0.7684019804000854
+208834,PFE,1974-02-26,0.74863600730896
+208835,PFE,1974-02-27,0.7684019804000854
+208836,PFE,1974-02-28,0.7585189938545227
+208837,PFE,1974-03-01,0.7585189938545227
+208838,PFE,1974-03-04,0.778285026550293
+208839,PFE,1974-03-05,0.7881680130958557
+208840,PFE,1974-03-06,0.778285026550293
+208841,PFE,1974-03-07,0.7684019804000854
+208842,PFE,1974-03-08,0.778285026550293
+208843,PFE,1974-03-11,0.778285026550293
+208844,PFE,1974-03-12,0.7684019804000854
+208845,PFE,1974-03-13,0.7881680130958557
+208846,PFE,1974-03-14,0.8054630160331726
+208847,PFE,1974-03-15,0.7980509996414185
+208848,PFE,1974-03-18,0.778285026550293
+208849,PFE,1974-03-19,0.7585189938545227
+208850,PFE,1974-03-20,0.778285026550293
+208851,PFE,1974-03-21,0.778285026550293
+208852,PFE,1974-03-22,0.778285026550293
+208853,PFE,1974-03-25,0.778285026550293
+208854,PFE,1974-03-26,0.7881680130958557
+208855,PFE,1974-03-27,0.778285026550293
+208856,PFE,1974-03-28,0.7412239909172058
+208857,PFE,1974-03-29,0.7412239909172058
+208858,PFE,1974-04-01,0.7412239909172058
+208859,PFE,1974-04-02,0.7313410043716431
+208860,PFE,1974-04-03,0.7412239909172058
+208861,PFE,1974-04-04,0.7313410043716431
+208862,PFE,1974-04-05,0.7313410043716431
+208863,PFE,1974-04-08,0.7214580178260803
+208864,PFE,1974-04-09,0.7214580178260803
+208865,PFE,1974-04-10,0.7214580178260803
+208866,PFE,1974-04-11,0.7214580178260803
+208867,PFE,1974-04-15,0.7214580178260803
+208868,PFE,1974-04-16,0.7412239909172058
+208869,PFE,1974-04-17,0.7684019804000854
+208870,PFE,1974-04-18,0.7684019804000854
+208871,PFE,1974-04-19,0.7412239909172058
+208872,PFE,1974-04-22,0.7412239909172058
+208873,PFE,1974-04-23,0.7214580178260803
+208874,PFE,1974-04-24,0.7214580178260803
+208875,PFE,1974-04-25,0.7016919851303101
+208876,PFE,1974-04-26,0.6918089985847473
+208877,PFE,1974-04-29,0.6646310091018677
+208878,PFE,1974-04-30,0.6745139956474304
+208879,PFE,1974-05-01,0.6819260120391846
+208880,PFE,1974-05-02,0.6819260120391846
+208881,PFE,1974-05-03,0.6547480225563049
+208882,PFE,1974-05-06,0.6547480225563049
+208883,PFE,1974-05-07,0.6745139956474304
+208884,PFE,1974-05-08,0.6745139956474304
+208885,PFE,1974-05-09,0.6819260120391846
+208886,PFE,1974-05-10,0.6547480225563049
+208887,PFE,1974-05-13,0.6646310091018677
+208888,PFE,1974-05-14,0.6745139956474304
+208889,PFE,1974-05-15,0.6819260120391846
+208890,PFE,1974-05-16,0.6819260120391846
+208891,PFE,1974-05-17,0.6745139956474304
+208892,PFE,1974-05-20,0.6745139956474304
+208893,PFE,1974-05-21,0.6745139956474304
+208894,PFE,1974-05-22,0.6646310091018677
+208895,PFE,1974-05-23,0.6745139956474304
+208896,PFE,1974-05-24,0.6819260120391846
+208897,PFE,1974-05-28,0.6918089985847473
+208898,PFE,1974-05-29,0.6819260120391846
+208899,PFE,1974-05-30,0.6819260120391846
+208900,PFE,1974-05-31,0.6918089985847473
+208901,PFE,1974-06-03,0.7016919851303101
+208902,PFE,1974-06-04,0.7214580178260803
+208903,PFE,1974-06-05,0.7313410043716431
+208904,PFE,1974-06-06,0.7313410043716431
+208905,PFE,1974-06-07,0.7684019804000854
+208906,PFE,1974-06-10,0.7684019804000854
+208907,PFE,1974-06-11,0.7684019804000854
+208908,PFE,1974-06-12,0.7585189938545227
+208909,PFE,1974-06-13,0.7684019804000854
+208910,PFE,1974-06-14,0.7585189938545227
+208911,PFE,1974-06-17,0.7412239909172058
+208912,PFE,1974-06-18,0.7585189938545227
+208913,PFE,1974-06-19,0.74863600730896
+208914,PFE,1974-06-20,0.74863600730896
+208915,PFE,1974-06-21,0.74863600730896
+208916,PFE,1974-06-24,0.7412239909172058
+208917,PFE,1974-06-25,0.74863600730896
+208918,PFE,1974-06-26,0.74863600730896
+208919,PFE,1974-06-27,0.7313410043716431
+208920,PFE,1974-06-28,0.7214580178260803
+208921,PFE,1974-07-01,0.7214580178260803
+208922,PFE,1974-07-02,0.6918089985847473
+208923,PFE,1974-07-03,0.7016919851303101
+208924,PFE,1974-07-05,0.6918089985847473
+208925,PFE,1974-07-08,0.6745139956474304
+208926,PFE,1974-07-09,0.6819260120391846
+208927,PFE,1974-07-10,0.6448649764060974
+208928,PFE,1974-07-11,0.6349819898605347
+208929,PFE,1974-07-12,0.6819260120391846
+208930,PFE,1974-07-15,0.6918089985847473
+208931,PFE,1974-07-16,0.6819260120391846
+208932,PFE,1974-07-17,0.6918089985847473
+208933,PFE,1974-07-18,0.6918089985847473
+208934,PFE,1974-07-19,0.6918089985847473
+208935,PFE,1974-07-22,0.6819260120391846
+208936,PFE,1974-07-23,0.6819260120391846
+208937,PFE,1974-07-24,0.6646310091018677
+208938,PFE,1974-07-25,0.6646310091018677
+208939,PFE,1974-07-26,0.6448649764060974
+208940,PFE,1974-07-29,0.6176869869232178
+208941,PFE,1974-07-30,0.607804000377655
+208942,PFE,1974-07-31,0.5682719945907593
+208943,PFE,1974-08-01,0.5509759783744812
+208944,PFE,1974-08-02,0.5410929918289185
+208945,PFE,1974-08-05,0.5509759783744812
+208946,PFE,1974-08-06,0.5682719945907593
+208947,PFE,1974-08-07,0.5979210138320923
+208948,PFE,1974-08-08,0.5880380272865295
+208949,PFE,1974-08-09,0.578154981136322
+208950,PFE,1974-08-12,0.5608590245246887
+208951,PFE,1974-08-13,0.5410929918289185
+208952,PFE,1974-08-14,0.521327018737793
+208953,PFE,1974-08-15,0.5312100052833557
+208954,PFE,1974-08-16,0.521327018737793
+208955,PFE,1974-08-19,0.521327018737793
+208956,PFE,1974-08-20,0.521327018737793
+208957,PFE,1974-08-21,0.5114439725875854
+208958,PFE,1974-08-22,0.5114439725875854
+208959,PFE,1974-08-23,0.4842660129070282
+208960,PFE,1974-08-26,0.5040320158004761
+208961,PFE,1974-08-27,0.4941489994525909
+208962,PFE,1974-08-28,0.5040320158004761
+208963,PFE,1974-08-29,0.4842660129070282
+208964,PFE,1974-08-30,0.4842660129070282
+208965,PFE,1974-09-03,0.4645000100135803
+208966,PFE,1974-09-04,0.4546169936656952
+208967,PFE,1974-09-05,0.4645000100135803
+208968,PFE,1974-09-06,0.4941489994525909
+208969,PFE,1974-09-09,0.474382996559143
+208970,PFE,1974-09-10,0.4842660129070282
+208971,PFE,1974-09-11,0.4842660129070282
+208972,PFE,1974-09-12,0.4842660129070282
+208973,PFE,1974-09-13,0.4645000100135803
+208974,PFE,1974-09-16,0.4645000100135803
+208975,PFE,1974-09-17,0.4941489994525909
+208976,PFE,1974-09-18,0.5114439725875854
+208977,PFE,1974-09-19,0.5410929918289185
+208978,PFE,1974-09-20,0.5410929918289185
+208979,PFE,1974-09-23,0.5312100052833557
+208980,PFE,1974-09-24,0.5040320158004761
+208981,PFE,1974-09-25,0.5114439725875854
+208982,PFE,1974-09-26,0.5040320158004761
+208983,PFE,1974-09-27,0.474382996559143
+208984,PFE,1974-09-30,0.4546169936656952
+208985,PFE,1974-10-01,0.4447340071201324
+208986,PFE,1974-10-02,0.4447340071201324
+208987,PFE,1974-10-03,0.4373219907283783
+208988,PFE,1974-10-04,0.4274390041828155
+208989,PFE,1974-10-07,0.4447340071201324
+208990,PFE,1974-10-08,0.4645000100135803
+208991,PFE,1974-10-09,0.474382996559143
+208992,PFE,1974-10-10,0.5114439725875854
+208993,PFE,1974-10-11,0.5312100052833557
+208994,PFE,1974-10-14,0.5509759783744812
+208995,PFE,1974-10-15,0.5312100052833557
+208996,PFE,1974-10-16,0.5312100052833557
+208997,PFE,1974-10-17,0.5312100052833557
+208998,PFE,1974-10-18,0.5682719945907593
+208999,PFE,1974-10-21,0.5608590245246887
+209000,PFE,1974-10-22,0.5509759783744812
+209001,PFE,1974-10-23,0.5410929918289185
+209002,PFE,1974-10-24,0.5410929918289185
+209003,PFE,1974-10-25,0.5608590245246887
+209004,PFE,1974-10-28,0.5682719945907593
+209005,PFE,1974-10-29,0.5979210138320923
+209006,PFE,1974-10-30,0.6349819898605347
+209007,PFE,1974-10-31,0.6349819898605347
+209008,PFE,1974-11-01,0.6250990033149719
+209009,PFE,1974-11-04,0.607804000377655
+209010,PFE,1974-11-05,0.6448649764060974
+209011,PFE,1974-11-06,0.6547480225563049
+209012,PFE,1974-11-07,0.6745139956474304
+209013,PFE,1974-11-08,0.6819260120391846
+209014,PFE,1974-11-11,0.7016919851303101
+209015,PFE,1974-11-12,0.6448649764060974
+209016,PFE,1974-11-13,0.6349819898605347
+209017,PFE,1974-11-14,0.6250990033149719
+209018,PFE,1974-11-15,0.607804000377655
+209019,PFE,1974-11-18,0.5682719945907593
+209020,PFE,1974-11-19,0.5608590245246887
+209021,PFE,1974-11-20,0.5608590245246887
+209022,PFE,1974-11-21,0.5979210138320923
+209023,PFE,1974-11-22,0.6176869869232178
+209024,PFE,1974-11-25,0.607804000377655
+209025,PFE,1974-11-26,0.6176869869232178
+209026,PFE,1974-11-27,0.6250990033149719
+209027,PFE,1974-11-29,0.6349819898605347
+209028,PFE,1974-12-02,0.6176869869232178
+209029,PFE,1974-12-03,0.5979210138320923
+209030,PFE,1974-12-04,0.607804000377655
+209031,PFE,1974-12-05,0.5979210138320923
+209032,PFE,1974-12-06,0.5880380272865295
+209033,PFE,1974-12-09,0.5880380272865295
+209034,PFE,1974-12-10,0.6250990033149719
+209035,PFE,1974-12-11,0.6250990033149719
+209036,PFE,1974-12-12,0.5880380272865295
+209037,PFE,1974-12-13,0.578154981136322
+209038,PFE,1974-12-16,0.5682719945907593
+209039,PFE,1974-12-17,0.578154981136322
+209040,PFE,1974-12-18,0.5979210138320923
+209041,PFE,1974-12-19,0.578154981136322
+209042,PFE,1974-12-20,0.578154981136322
+209043,PFE,1974-12-23,0.578154981136322
+209044,PFE,1974-12-24,0.5880380272865295
+209045,PFE,1974-12-26,0.607804000377655
+209046,PFE,1974-12-27,0.6176869869232178
+209047,PFE,1974-12-30,0.6250990033149719
+209048,PFE,1974-12-31,0.6448649764060974
+209049,PFE,1975-01-02,0.6349819898605347
+209050,PFE,1975-01-03,0.6448649764060974
+209051,PFE,1975-01-06,0.6349819898605347
+209052,PFE,1975-01-07,0.6176869869232178
+209053,PFE,1975-01-08,0.578154981136322
+209054,PFE,1975-01-09,0.578154981136322
+209055,PFE,1975-01-10,0.578154981136322
+209056,PFE,1975-01-13,0.5608590245246887
+209057,PFE,1975-01-14,0.5509759783744812
+209058,PFE,1975-01-15,0.5608590245246887
+209059,PFE,1975-01-16,0.5410929918289185
+209060,PFE,1975-01-17,0.5040320158004761
+209061,PFE,1975-01-20,0.5114439725875854
+209062,PFE,1975-01-21,0.521327018737793
+209063,PFE,1975-01-22,0.5410929918289185
+209064,PFE,1975-01-23,0.5410929918289185
+209065,PFE,1975-01-24,0.5509759783744812
+209066,PFE,1975-01-27,0.5682719945907593
+209067,PFE,1975-01-28,0.5682719945907593
+209068,PFE,1975-01-29,0.578154981136322
+209069,PFE,1975-01-30,0.5410929918289185
+209070,PFE,1975-01-31,0.5608590245246887
+209071,PFE,1975-02-03,0.5682719945907593
+209072,PFE,1975-02-04,0.5682719945907593
+209073,PFE,1975-02-05,0.578154981136322
+209074,PFE,1975-02-06,0.5979210138320923
+209075,PFE,1975-02-07,0.607804000377655
+209076,PFE,1975-02-10,0.578154981136322
+209077,PFE,1975-02-11,0.607804000377655
+209078,PFE,1975-02-12,0.6547480225563049
+209079,PFE,1975-02-13,0.6448649764060974
+209080,PFE,1975-02-14,0.6547480225563049
+209081,PFE,1975-02-18,0.6547480225563049
+209082,PFE,1975-02-19,0.6745139956474304
+209083,PFE,1975-02-20,0.6918089985847473
+209084,PFE,1975-02-21,0.7016919851303101
+209085,PFE,1975-02-24,0.6918089985847473
+209086,PFE,1975-02-25,0.6448649764060974
+209087,PFE,1975-02-26,0.6646310091018677
+209088,PFE,1975-02-27,0.6745139956474304
+209089,PFE,1975-02-28,0.6745139956474304
+209090,PFE,1975-03-03,0.6918089985847473
+209091,PFE,1975-03-04,0.7115749716758728
+209092,PFE,1975-03-05,0.7016919851303101
+209093,PFE,1975-03-06,0.7115749716758728
+209094,PFE,1975-03-07,0.7115749716758728
+209095,PFE,1975-03-10,0.7214580178260803
+209096,PFE,1975-03-11,0.7016919851303101
+209097,PFE,1975-03-12,0.6918089985847473
+209098,PFE,1975-03-13,0.6918089985847473
+209099,PFE,1975-03-14,0.7016919851303101
+209100,PFE,1975-03-17,0.7016919851303101
+209101,PFE,1975-03-18,0.6918089985847473
+209102,PFE,1975-03-19,0.6918089985847473
+209103,PFE,1975-03-20,0.6745139956474304
+209104,PFE,1975-03-21,0.6918089985847473
+209105,PFE,1975-03-24,0.6646310091018677
+209106,PFE,1975-03-25,0.6448649764060974
+209107,PFE,1975-03-26,0.6646310091018677
+209108,PFE,1975-03-27,0.6448649764060974
+209109,PFE,1975-03-31,0.6349819898605347
+209110,PFE,1975-04-01,0.6176869869232178
+209111,PFE,1975-04-02,0.6250990033149719
+209112,PFE,1975-04-03,0.6176869869232178
+209113,PFE,1975-04-04,0.6176869869232178
+209114,PFE,1975-04-07,0.6176869869232178
+209115,PFE,1975-04-08,0.6349819898605347
+209116,PFE,1975-04-09,0.6448649764060974
+209117,PFE,1975-04-10,0.6349819898605347
+209118,PFE,1975-04-11,0.6349819898605347
+209119,PFE,1975-04-14,0.6349819898605347
+209120,PFE,1975-04-15,0.6646310091018677
+209121,PFE,1975-04-16,0.6745139956474304
+209122,PFE,1975-04-17,0.6745139956474304
+209123,PFE,1975-04-18,0.6745139956474304
+209124,PFE,1975-04-21,0.6745139956474304
+209125,PFE,1975-04-22,0.6448649764060974
+209126,PFE,1975-04-23,0.6349819898605347
+209127,PFE,1975-04-24,0.6448649764060974
+209128,PFE,1975-04-25,0.6448649764060974
+209129,PFE,1975-04-28,0.6448649764060974
+209130,PFE,1975-04-29,0.6349819898605347
+209131,PFE,1975-04-30,0.6349819898605347
+209132,PFE,1975-05-01,0.6448649764060974
+209133,PFE,1975-05-02,0.6547480225563049
+209134,PFE,1975-05-05,0.6646310091018677
+209135,PFE,1975-05-06,0.6547480225563049
+209136,PFE,1975-05-07,0.6547480225563049
+209137,PFE,1975-05-08,0.6547480225563049
+209138,PFE,1975-05-09,0.6646310091018677
+209139,PFE,1975-05-12,0.6745139956474304
+209140,PFE,1975-05-13,0.6918089985847473
+209141,PFE,1975-05-14,0.7016919851303101
+209142,PFE,1975-05-15,0.7016919851303101
+209143,PFE,1975-05-16,0.6819260120391846
+209144,PFE,1975-05-19,0.6819260120391846
+209145,PFE,1975-05-20,0.6745139956474304
+209146,PFE,1975-05-21,0.6547480225563049
+209147,PFE,1975-05-22,0.6646310091018677
+209148,PFE,1975-05-23,0.6745139956474304
+209149,PFE,1975-05-27,0.6819260120391846
+209150,PFE,1975-05-28,0.6646310091018677
+209151,PFE,1975-05-29,0.6646310091018677
+209152,PFE,1975-05-30,0.6745139956474304
+209153,PFE,1975-06-02,0.6819260120391846
+209154,PFE,1975-06-03,0.6819260120391846
+209155,PFE,1975-06-04,0.6646310091018677
+209156,PFE,1975-06-05,0.6547480225563049
+209157,PFE,1975-06-06,0.6646310091018677
+209158,PFE,1975-06-09,0.6349819898605347
+209159,PFE,1975-06-10,0.6250990033149719
+209160,PFE,1975-06-11,0.6176869869232178
+209161,PFE,1975-06-12,0.607804000377655
+209162,PFE,1975-06-13,0.6176869869232178
+209163,PFE,1975-06-16,0.6176869869232178
+209164,PFE,1975-06-17,0.607804000377655
+209165,PFE,1975-06-18,0.6176869869232178
+209166,PFE,1975-06-19,0.6176869869232178
+209167,PFE,1975-06-20,0.6176869869232178
+209168,PFE,1975-06-23,0.6176869869232178
+209169,PFE,1975-06-24,0.6349819898605347
+209170,PFE,1975-06-25,0.6646310091018677
+209171,PFE,1975-06-26,0.6646310091018677
+209172,PFE,1975-06-27,0.6646310091018677
+209173,PFE,1975-06-30,0.6646310091018677
+209174,PFE,1975-07-01,0.6547480225563049
+209175,PFE,1975-07-02,0.6349819898605347
+209176,PFE,1975-07-03,0.6349819898605347
+209177,PFE,1975-07-07,0.6176869869232178
+209178,PFE,1975-07-08,0.6176869869232178
+209179,PFE,1975-07-09,0.6250990033149719
+209180,PFE,1975-07-10,0.6250990033149719
+209181,PFE,1975-07-11,0.6176869869232178
+209182,PFE,1975-07-14,0.607804000377655
+209183,PFE,1975-07-15,0.607804000377655
+209184,PFE,1975-07-16,0.5880380272865295
+209185,PFE,1975-07-17,0.578154981136322
+209186,PFE,1975-07-18,0.5682719945907593
+209187,PFE,1975-07-21,0.5509759783744812
+209188,PFE,1975-07-22,0.5682719945907593
+209189,PFE,1975-07-23,0.5608590245246887
+209190,PFE,1975-07-24,0.5682719945907593
+209191,PFE,1975-07-25,0.5608590245246887
+209192,PFE,1975-07-28,0.5509759783744812
+209193,PFE,1975-07-29,0.5312100052833557
+209194,PFE,1975-07-30,0.5410929918289185
+209195,PFE,1975-07-31,0.5410929918289185
+209196,PFE,1975-08-01,0.5312100052833557
+209197,PFE,1975-08-04,0.521327018737793
+209198,PFE,1975-08-05,0.521327018737793
+209199,PFE,1975-08-06,0.5114439725875854
+209200,PFE,1975-08-07,0.521327018737793
+209201,PFE,1975-08-08,0.521327018737793
+209202,PFE,1975-08-11,0.5114439725875854
+209203,PFE,1975-08-12,0.5312100052833557
+209204,PFE,1975-08-13,0.521327018737793
+209205,PFE,1975-08-14,0.521327018737793
+209206,PFE,1975-08-15,0.5410929918289185
+209207,PFE,1975-08-18,0.521327018737793
+209208,PFE,1975-08-19,0.5114439725875854
+209209,PFE,1975-08-20,0.5040320158004761
+209210,PFE,1975-08-21,0.4941489994525909
+209211,PFE,1975-08-22,0.521327018737793
+209212,PFE,1975-08-25,0.5114439725875854
+209213,PFE,1975-08-26,0.5114439725875854
+209214,PFE,1975-08-27,0.5040320158004761
+209215,PFE,1975-08-28,0.521327018737793
+209216,PFE,1975-08-29,0.5410929918289185
+209217,PFE,1975-09-02,0.5114439725875854
+209218,PFE,1975-09-03,0.521327018737793
+209219,PFE,1975-09-04,0.5114439725875854
+209220,PFE,1975-09-05,0.5040320158004761
+209221,PFE,1975-09-08,0.4941489994525909
+209222,PFE,1975-09-09,0.474382996559143
+209223,PFE,1975-09-10,0.4842660129070282
+209224,PFE,1975-09-11,0.4842660129070282
+209225,PFE,1975-09-12,0.4842660129070282
+209226,PFE,1975-09-15,0.4842660129070282
+209227,PFE,1975-09-16,0.4842660129070282
+209228,PFE,1975-09-17,0.4941489994525909
+209229,PFE,1975-09-18,0.5114439725875854
+209230,PFE,1975-09-19,0.5114439725875854
+209231,PFE,1975-09-22,0.5040320158004761
+209232,PFE,1975-09-23,0.4941489994525909
+209233,PFE,1975-09-24,0.5040320158004761
+209234,PFE,1975-09-25,0.5040320158004761
+209235,PFE,1975-09-26,0.5040320158004761
+209236,PFE,1975-09-29,0.5040320158004761
+209237,PFE,1975-09-30,0.4941489994525909
+209238,PFE,1975-10-01,0.5040320158004761
+209239,PFE,1975-10-02,0.5040320158004761
+209240,PFE,1975-10-03,0.521327018737793
+209241,PFE,1975-10-06,0.521327018737793
+209242,PFE,1975-10-07,0.5312100052833557
+209243,PFE,1975-10-08,0.5410929918289185
+209244,PFE,1975-10-09,0.5509759783744812
+209245,PFE,1975-10-10,0.5410929918289185
+209246,PFE,1975-10-13,0.5509759783744812
+209247,PFE,1975-10-14,0.5410929918289185
+209248,PFE,1975-10-15,0.5509759783744812
+209249,PFE,1975-10-16,0.5509759783744812
+209250,PFE,1975-10-17,0.5509759783744812
+209251,PFE,1975-10-20,0.5410929918289185
+209252,PFE,1975-10-21,0.5608590245246887
+209253,PFE,1975-10-22,0.5608590245246887
+209254,PFE,1975-10-23,0.5682719945907593
+209255,PFE,1975-10-24,0.5608590245246887
+209256,PFE,1975-10-27,0.5608590245246887
+209257,PFE,1975-10-28,0.5682719945907593
+209258,PFE,1975-10-29,0.5608590245246887
+209259,PFE,1975-10-30,0.5608590245246887
+209260,PFE,1975-10-31,0.5682719945907593
+209261,PFE,1975-11-03,0.5608590245246887
+209262,PFE,1975-11-04,0.5682719945907593
+209263,PFE,1975-11-05,0.5880380272865295
+209264,PFE,1975-11-06,0.5979210138320923
+209265,PFE,1975-11-07,0.5979210138320923
+209266,PFE,1975-11-10,0.5979210138320923
+209267,PFE,1975-11-11,0.607804000377655
+209268,PFE,1975-11-12,0.5979210138320923
+209269,PFE,1975-11-13,0.5979210138320923
+209270,PFE,1975-11-14,0.5979210138320923
+209271,PFE,1975-11-17,0.5880380272865295
+209272,PFE,1975-11-18,0.5880380272865295
+209273,PFE,1975-11-19,0.5509759783744812
+209274,PFE,1975-11-20,0.5509759783744812
+209275,PFE,1975-11-21,0.5608590245246887
+209276,PFE,1975-11-24,0.5509759783744812
+209277,PFE,1975-11-25,0.5608590245246887
+209278,PFE,1975-11-26,0.5608590245246887
+209279,PFE,1975-11-28,0.5509759783744812
+209280,PFE,1975-12-01,0.5509759783744812
+209281,PFE,1975-12-02,0.5410929918289185
+209282,PFE,1975-12-03,0.5312100052833557
+209283,PFE,1975-12-04,0.5312100052833557
+209284,PFE,1975-12-05,0.5114439725875854
+209285,PFE,1975-12-08,0.521327018737793
+209286,PFE,1975-12-09,0.5114439725875854
+209287,PFE,1975-12-10,0.521327018737793
+209288,PFE,1975-12-11,0.5114439725875854
+209289,PFE,1975-12-12,0.5114439725875854
+209290,PFE,1975-12-15,0.5114439725875854
+209291,PFE,1975-12-16,0.521327018737793
+209292,PFE,1975-12-17,0.521327018737793
+209293,PFE,1975-12-18,0.521327018737793
+209294,PFE,1975-12-19,0.521327018737793
+209295,PFE,1975-12-22,0.5114439725875854
+209296,PFE,1975-12-23,0.5114439725875854
+209297,PFE,1975-12-24,0.521327018737793
+209298,PFE,1975-12-26,0.5410929918289185
+209299,PFE,1975-12-29,0.5410929918289185
+209300,PFE,1975-12-30,0.5410929918289185
+209301,PFE,1975-12-31,0.5509759783744812
+209302,PFE,1976-01-02,0.5608590245246887
+209303,PFE,1976-01-05,0.5682719945907593
+209304,PFE,1976-01-06,0.5682719945907593
+209305,PFE,1976-01-07,0.5608590245246887
+209306,PFE,1976-01-08,0.5608590245246887
+209307,PFE,1976-01-09,0.5608590245246887
+209308,PFE,1976-01-12,0.5682719945907593
+209309,PFE,1976-01-13,0.5509759783744812
+209310,PFE,1976-01-14,0.5608590245246887
+209311,PFE,1976-01-15,0.5608590245246887
+209312,PFE,1976-01-16,0.5410929918289185
+209313,PFE,1976-01-19,0.5410929918289185
+209314,PFE,1976-01-20,0.5312100052833557
+209315,PFE,1976-01-21,0.521327018737793
+209316,PFE,1976-01-22,0.521327018737793
+209317,PFE,1976-01-23,0.5608590245246887
+209318,PFE,1976-01-26,0.578154981136322
+209319,PFE,1976-01-27,0.5682719945907593
+209320,PFE,1976-01-28,0.5682719945907593
+209321,PFE,1976-01-29,0.578154981136322
+209322,PFE,1976-01-30,0.5880380272865295
+209323,PFE,1976-02-02,0.5880380272865295
+209324,PFE,1976-02-03,0.5880380272865295
+209325,PFE,1976-02-04,0.5979210138320923
+209326,PFE,1976-02-05,0.5880380272865295
+209327,PFE,1976-02-06,0.5682719945907593
+209328,PFE,1976-02-09,0.5682719945907593
+209329,PFE,1976-02-10,0.578154981136322
+209330,PFE,1976-02-11,0.578154981136322
+209331,PFE,1976-02-12,0.5682719945907593
+209332,PFE,1976-02-13,0.5682719945907593
+209333,PFE,1976-02-17,0.5682719945907593
+209334,PFE,1976-02-18,0.5682719945907593
+209335,PFE,1976-02-19,0.5682719945907593
+209336,PFE,1976-02-20,0.5682719945907593
+209337,PFE,1976-02-23,0.5509759783744812
+209338,PFE,1976-02-24,0.5410929918289185
+209339,PFE,1976-02-25,0.5410929918289185
+209340,PFE,1976-02-26,0.521327018737793
+209341,PFE,1976-02-27,0.5312100052833557
+209342,PFE,1976-03-01,0.5312100052833557
+209343,PFE,1976-03-02,0.5410929918289185
+209344,PFE,1976-03-03,0.5410929918289185
+209345,PFE,1976-03-04,0.521327018737793
+209346,PFE,1976-03-05,0.5312100052833557
+209347,PFE,1976-03-08,0.5312100052833557
+209348,PFE,1976-03-09,0.521327018737793
+209349,PFE,1976-03-10,0.5312100052833557
+209350,PFE,1976-03-11,0.5312100052833557
+209351,PFE,1976-03-12,0.5312100052833557
+209352,PFE,1976-03-15,0.5312100052833557
+209353,PFE,1976-03-16,0.5410929918289185
+209354,PFE,1976-03-17,0.5509759783744812
+209355,PFE,1976-03-18,0.5410929918289185
+209356,PFE,1976-03-19,0.5410929918289185
+209357,PFE,1976-03-22,0.5509759783744812
+209358,PFE,1976-03-23,0.5682719945907593
+209359,PFE,1976-03-24,0.5979210138320923
+209360,PFE,1976-03-25,0.578154981136322
+209361,PFE,1976-03-26,0.5880380272865295
+209362,PFE,1976-03-29,0.5979210138320923
+209363,PFE,1976-03-30,0.5979210138320923
+209364,PFE,1976-03-31,0.5880380272865295
+209365,PFE,1976-04-01,0.5880380272865295
+209366,PFE,1976-04-02,0.5979210138320923
+209367,PFE,1976-04-05,0.578154981136322
+209368,PFE,1976-04-06,0.5608590245246887
+209369,PFE,1976-04-07,0.5682719945907593
+209370,PFE,1976-04-08,0.5608590245246887
+209371,PFE,1976-04-09,0.5509759783744812
+209372,PFE,1976-04-12,0.5608590245246887
+209373,PFE,1976-04-13,0.5509759783744812
+209374,PFE,1976-04-14,0.5509759783744812
+209375,PFE,1976-04-15,0.5509759783744812
+209376,PFE,1976-04-19,0.5410929918289185
+209377,PFE,1976-04-20,0.5509759783744812
+209378,PFE,1976-04-21,0.5880380272865295
+209379,PFE,1976-04-22,0.578154981136322
+209380,PFE,1976-04-23,0.5608590245246887
+209381,PFE,1976-04-26,0.5509759783744812
+209382,PFE,1976-04-27,0.5509759783744812
+209383,PFE,1976-04-28,0.5608590245246887
+209384,PFE,1976-04-29,0.5509759783744812
+209385,PFE,1976-04-30,0.5410929918289185
+209386,PFE,1976-05-03,0.5410929918289185
+209387,PFE,1976-05-04,0.5509759783744812
+209388,PFE,1976-05-05,0.5608590245246887
+209389,PFE,1976-05-06,0.5608590245246887
+209390,PFE,1976-05-07,0.5682719945907593
+209391,PFE,1976-05-10,0.5880380272865295
+209392,PFE,1976-05-11,0.578154981136322
+209393,PFE,1976-05-12,0.5682719945907593
+209394,PFE,1976-05-13,0.5682719945907593
+209395,PFE,1976-05-14,0.5682719945907593
+209396,PFE,1976-05-17,0.5608590245246887
+209397,PFE,1976-05-18,0.5608590245246887
+209398,PFE,1976-05-19,0.5608590245246887
+209399,PFE,1976-05-20,0.5509759783744812
+209400,PFE,1976-05-21,0.5509759783744812
+209401,PFE,1976-05-24,0.5509759783744812
+209402,PFE,1976-05-25,0.5509759783744812
+209403,PFE,1976-05-26,0.5509759783744812
+209404,PFE,1976-05-27,0.5608590245246887
+209405,PFE,1976-05-28,0.5509759783744812
+209406,PFE,1976-06-01,0.5410929918289185
+209407,PFE,1976-06-02,0.5312100052833557
+209408,PFE,1976-06-03,0.521327018737793
+209409,PFE,1976-06-04,0.521327018737793
+209410,PFE,1976-06-07,0.5114439725875854
+209411,PFE,1976-06-08,0.5040320158004761
+209412,PFE,1976-06-09,0.5114439725875854
+209413,PFE,1976-06-10,0.521327018737793
+209414,PFE,1976-06-11,0.5312100052833557
+209415,PFE,1976-06-14,0.5410929918289185
+209416,PFE,1976-06-15,0.5410929918289185
+209417,PFE,1976-06-16,0.5410929918289185
+209418,PFE,1976-06-17,0.5608590245246887
+209419,PFE,1976-06-18,0.578154981136322
+209420,PFE,1976-06-21,0.578154981136322
+209421,PFE,1976-06-22,0.5682719945907593
+209422,PFE,1976-06-23,0.5682719945907593
+209423,PFE,1976-06-24,0.5682719945907593
+209424,PFE,1976-06-25,0.5509759783744812
+209425,PFE,1976-06-28,0.5509759783744812
+209426,PFE,1976-06-29,0.5608590245246887
+209427,PFE,1976-06-30,0.578154981136322
+209428,PFE,1976-07-01,0.5608590245246887
+209429,PFE,1976-07-02,0.5682719945907593
+209430,PFE,1976-07-06,0.5608590245246887
+209431,PFE,1976-07-07,0.5608590245246887
+209432,PFE,1976-07-08,0.5608590245246887
+209433,PFE,1976-07-09,0.578154981136322
+209434,PFE,1976-07-12,0.578154981136322
+209435,PFE,1976-07-13,0.578154981136322
+209436,PFE,1976-07-14,0.578154981136322
+209437,PFE,1976-07-15,0.578154981136322
+209438,PFE,1976-07-16,0.578154981136322
+209439,PFE,1976-07-19,0.578154981136322
+209440,PFE,1976-07-20,0.5682719945907593
+209441,PFE,1976-07-21,0.578154981136322
+209442,PFE,1976-07-22,0.5682719945907593
+209443,PFE,1976-07-23,0.5682719945907593
+209444,PFE,1976-07-26,0.5682719945907593
+209445,PFE,1976-07-27,0.578154981136322
+209446,PFE,1976-07-28,0.5682719945907593
+209447,PFE,1976-07-29,0.5682719945907593
+209448,PFE,1976-07-30,0.5682719945907593
+209449,PFE,1976-08-02,0.5608590245246887
+209450,PFE,1976-08-03,0.5608590245246887
+209451,PFE,1976-08-04,0.5509759783744812
+209452,PFE,1976-08-05,0.5509759783744812
+209453,PFE,1976-08-06,0.5509759783744812
+209454,PFE,1976-08-09,0.5509759783744812
+209455,PFE,1976-08-10,0.5509759783744812
+209456,PFE,1976-08-11,0.5509759783744812
+209457,PFE,1976-08-12,0.5608590245246887
+209458,PFE,1976-08-13,0.5509759783744812
+209459,PFE,1976-08-16,0.5509759783744812
+209460,PFE,1976-08-17,0.5608590245246887
+209461,PFE,1976-08-18,0.5608590245246887
+209462,PFE,1976-08-19,0.5509759783744812
+209463,PFE,1976-08-20,0.5509759783744812
+209464,PFE,1976-08-23,0.5410929918289185
+209465,PFE,1976-08-24,0.5410929918289185
+209466,PFE,1976-08-25,0.5410929918289185
+209467,PFE,1976-08-26,0.5509759783744812
+209468,PFE,1976-08-27,0.5509759783744812
+209469,PFE,1976-08-30,0.5509759783744812
+209470,PFE,1976-08-31,0.5608590245246887
+209471,PFE,1976-09-01,0.5608590245246887
+209472,PFE,1976-09-02,0.5608590245246887
+209473,PFE,1976-09-03,0.5608590245246887
+209474,PFE,1976-09-07,0.5608590245246887
+209475,PFE,1976-09-08,0.5608590245246887
+209476,PFE,1976-09-09,0.5608590245246887
+209477,PFE,1976-09-10,0.5608590245246887
+209478,PFE,1976-09-13,0.5682719945907593
+209479,PFE,1976-09-14,0.5608590245246887
+209480,PFE,1976-09-15,0.5608590245246887
+209481,PFE,1976-09-16,0.5608590245246887
+209482,PFE,1976-09-17,0.5682719945907593
+209483,PFE,1976-09-20,0.578154981136322
+209484,PFE,1976-09-21,0.5979210138320923
+209485,PFE,1976-09-22,0.5880380272865295
+209486,PFE,1976-09-23,0.5979210138320923
+209487,PFE,1976-09-24,0.5979210138320923
+209488,PFE,1976-09-27,0.6176869869232178
+209489,PFE,1976-09-28,0.5979210138320923
+209490,PFE,1976-09-29,0.578154981136322
+209491,PFE,1976-09-30,0.5979210138320923
+209492,PFE,1976-10-01,0.5880380272865295
+209493,PFE,1976-10-04,0.5979210138320923
+209494,PFE,1976-10-05,0.5880380272865295
+209495,PFE,1976-10-06,0.5880380272865295
+209496,PFE,1976-10-07,0.5979210138320923
+209497,PFE,1976-10-08,0.5880380272865295
+209498,PFE,1976-10-11,0.5682719945907593
+209499,PFE,1976-10-12,0.5608590245246887
+209500,PFE,1976-10-13,0.5682719945907593
+209501,PFE,1976-10-14,0.5682719945907593
+209502,PFE,1976-10-15,0.5682719945907593
+209503,PFE,1976-10-18,0.5682719945907593
+209504,PFE,1976-10-19,0.5608590245246887
+209505,PFE,1976-10-20,0.5608590245246887
+209506,PFE,1976-10-21,0.5608590245246887
+209507,PFE,1976-10-22,0.5509759783744812
+209508,PFE,1976-10-25,0.5509759783744812
+209509,PFE,1976-10-26,0.5682719945907593
+209510,PFE,1976-10-27,0.578154981136322
+209511,PFE,1976-10-28,0.578154981136322
+209512,PFE,1976-10-29,0.5880380272865295
+209513,PFE,1976-11-01,0.5880380272865295
+209514,PFE,1976-11-03,0.578154981136322
+209515,PFE,1976-11-04,0.578154981136322
+209516,PFE,1976-11-05,0.5608590245246887
+209517,PFE,1976-11-08,0.5509759783744812
+209518,PFE,1976-11-09,0.5312100052833557
+209519,PFE,1976-11-10,0.5312100052833557
+209520,PFE,1976-11-11,0.5312100052833557
+209521,PFE,1976-11-12,0.521327018737793
+209522,PFE,1976-11-15,0.5114439725875854
+209523,PFE,1976-11-16,0.5114439725875854
+209524,PFE,1976-11-17,0.5114439725875854
+209525,PFE,1976-11-18,0.5312100052833557
+209526,PFE,1976-11-19,0.5410929918289185
+209527,PFE,1976-11-22,0.5509759783744812
+209528,PFE,1976-11-23,0.5410929918289185
+209529,PFE,1976-11-24,0.5410929918289185
+209530,PFE,1976-11-26,0.5312100052833557
+209531,PFE,1976-11-29,0.521327018737793
+209532,PFE,1976-11-30,0.521327018737793
+209533,PFE,1976-12-01,0.5114439725875854
+209534,PFE,1976-12-02,0.5040320158004761
+209535,PFE,1976-12-03,0.5114439725875854
+209536,PFE,1976-12-06,0.5410929918289185
+209537,PFE,1976-12-07,0.5312100052833557
+209538,PFE,1976-12-08,0.5312100052833557
+209539,PFE,1976-12-09,0.5509759783744812
+209540,PFE,1976-12-10,0.5608590245246887
+209541,PFE,1976-12-13,0.5509759783744812
+209542,PFE,1976-12-14,0.5608590245246887
+209543,PFE,1976-12-15,0.5509759783744812
+209544,PFE,1976-12-16,0.5608590245246887
+209545,PFE,1976-12-17,0.5509759783744812
+209546,PFE,1976-12-20,0.5410929918289185
+209547,PFE,1976-12-21,0.5410929918289185
+209548,PFE,1976-12-22,0.5312100052833557
+209549,PFE,1976-12-23,0.5410929918289185
+209550,PFE,1976-12-27,0.5509759783744812
+209551,PFE,1976-12-28,0.5608590245246887
+209552,PFE,1976-12-29,0.5608590245246887
+209553,PFE,1976-12-30,0.5682719945907593
+209554,PFE,1976-12-31,0.578154981136322
+209555,PFE,1977-01-03,0.5682719945907593
+209556,PFE,1977-01-04,0.5608590245246887
+209557,PFE,1977-01-05,0.5509759783744812
+209558,PFE,1977-01-06,0.5608590245246887
+209559,PFE,1977-01-07,0.5608590245246887
+209560,PFE,1977-01-10,0.5608590245246887
+209561,PFE,1977-01-11,0.5682719945907593
+209562,PFE,1977-01-12,0.5608590245246887
+209563,PFE,1977-01-13,0.5608590245246887
+209564,PFE,1977-01-14,0.5509759783744812
+209565,PFE,1977-01-17,0.5509759783744812
+209566,PFE,1977-01-18,0.5312100052833557
+209567,PFE,1977-01-19,0.5312100052833557
+209568,PFE,1977-01-20,0.521327018737793
+209569,PFE,1977-01-21,0.5410929918289185
+209570,PFE,1977-01-24,0.5312100052833557
+209571,PFE,1977-01-25,0.521327018737793
+209572,PFE,1977-01-26,0.521327018737793
+209573,PFE,1977-01-27,0.521327018737793
+209574,PFE,1977-01-28,0.5312100052833557
+209575,PFE,1977-01-31,0.5312100052833557
+209576,PFE,1977-02-01,0.5410929918289185
+209577,PFE,1977-02-02,0.5410929918289185
+209578,PFE,1977-02-03,0.5312100052833557
+209579,PFE,1977-02-04,0.5312100052833557
+209580,PFE,1977-02-07,0.5312100052833557
+209581,PFE,1977-02-08,0.5312100052833557
+209582,PFE,1977-02-09,0.5312100052833557
+209583,PFE,1977-02-10,0.5312100052833557
+209584,PFE,1977-02-11,0.5312100052833557
+209585,PFE,1977-02-14,0.5410929918289185
+209586,PFE,1977-02-15,0.5410929918289185
+209587,PFE,1977-02-16,0.5410929918289185
+209588,PFE,1977-02-17,0.5312100052833557
+209589,PFE,1977-02-18,0.5312100052833557
+209590,PFE,1977-02-22,0.5410929918289185
+209591,PFE,1977-02-23,0.5410929918289185
+209592,PFE,1977-02-24,0.5410929918289185
+209593,PFE,1977-02-25,0.5410929918289185
+209594,PFE,1977-02-28,0.5509759783744812
+209595,PFE,1977-03-01,0.5509759783744812
+209596,PFE,1977-03-02,0.5509759783744812
+209597,PFE,1977-03-03,0.5509759783744812
+209598,PFE,1977-03-04,0.5509759783744812
+209599,PFE,1977-03-07,0.5608590245246887
+209600,PFE,1977-03-08,0.5608590245246887
+209601,PFE,1977-03-09,0.5509759783744812
+209602,PFE,1977-03-10,0.5608590245246887
+209603,PFE,1977-03-11,0.5608590245246887
+209604,PFE,1977-03-14,0.5608590245246887
+209605,PFE,1977-03-15,0.5608590245246887
+209606,PFE,1977-03-16,0.5608590245246887
+209607,PFE,1977-03-17,0.5608590245246887
+209608,PFE,1977-03-18,0.5608590245246887
+209609,PFE,1977-03-21,0.5608590245246887
+209610,PFE,1977-03-22,0.5608590245246887
+209611,PFE,1977-03-23,0.5608590245246887
+209612,PFE,1977-03-24,0.5608590245246887
+209613,PFE,1977-03-25,0.5608590245246887
+209614,PFE,1977-03-28,0.5608590245246887
+209615,PFE,1977-03-29,0.5608590245246887
+209616,PFE,1977-03-30,0.5608590245246887
+209617,PFE,1977-03-31,0.5608590245246887
+209618,PFE,1977-04-01,0.5608590245246887
+209619,PFE,1977-04-04,0.5608590245246887
+209620,PFE,1977-04-05,0.5509759783744812
+209621,PFE,1977-04-06,0.5509759783744812
+209622,PFE,1977-04-07,0.5509759783744812
+209623,PFE,1977-04-11,0.5608590245246887
+209624,PFE,1977-04-12,0.5608590245246887
+209625,PFE,1977-04-13,0.5509759783744812
+209626,PFE,1977-04-14,0.5608590245246887
+209627,PFE,1977-04-15,0.5608590245246887
+209628,PFE,1977-04-18,0.5608590245246887
+209629,PFE,1977-04-19,0.521327018737793
+209630,PFE,1977-04-20,0.521327018737793
+209631,PFE,1977-04-21,0.521327018737793
+209632,PFE,1977-04-22,0.5040320158004761
+209633,PFE,1977-04-25,0.5040320158004761
+209634,PFE,1977-04-26,0.5040320158004761
+209635,PFE,1977-04-27,0.5114439725875854
+209636,PFE,1977-04-28,0.521327018737793
+209637,PFE,1977-04-29,0.5114439725875854
+209638,PFE,1977-05-02,0.5114439725875854
+209639,PFE,1977-05-03,0.5114439725875854
+209640,PFE,1977-05-04,0.521327018737793
+209641,PFE,1977-05-05,0.5312100052833557
+209642,PFE,1977-05-06,0.5114439725875854
+209643,PFE,1977-05-09,0.5040320158004761
+209644,PFE,1977-05-10,0.5040320158004761
+209645,PFE,1977-05-11,0.5040320158004761
+209646,PFE,1977-05-12,0.5114439725875854
+209647,PFE,1977-05-13,0.5040320158004761
+209648,PFE,1977-05-16,0.5114439725875854
+209649,PFE,1977-05-17,0.5114439725875854
+209650,PFE,1977-05-18,0.5312100052833557
+209651,PFE,1977-05-19,0.521327018737793
+209652,PFE,1977-05-20,0.521327018737793
+209653,PFE,1977-05-23,0.5114439725875854
+209654,PFE,1977-05-24,0.5114439725875854
+209655,PFE,1977-05-25,0.5114439725875854
+209656,PFE,1977-05-26,0.5040320158004761
+209657,PFE,1977-05-27,0.4941489994525909
+209658,PFE,1977-05-31,0.4941489994525909
+209659,PFE,1977-06-01,0.5114439725875854
+209660,PFE,1977-06-02,0.5114439725875854
+209661,PFE,1977-06-03,0.5114439725875854
+209662,PFE,1977-06-06,0.5114439725875854
+209663,PFE,1977-06-07,0.5114439725875854
+209664,PFE,1977-06-08,0.521327018737793
+209665,PFE,1977-06-09,0.5312100052833557
+209666,PFE,1977-06-10,0.521327018737793
+209667,PFE,1977-06-13,0.521327018737793
+209668,PFE,1977-06-14,0.521327018737793
+209669,PFE,1977-06-15,0.5312100052833557
+209670,PFE,1977-06-16,0.5410929918289185
+209671,PFE,1977-06-17,0.5410929918289185
+209672,PFE,1977-06-20,0.5509759783744812
+209673,PFE,1977-06-21,0.5410929918289185
+209674,PFE,1977-06-22,0.5312100052833557
+209675,PFE,1977-06-23,0.5410929918289185
+209676,PFE,1977-06-24,0.5410929918289185
+209677,PFE,1977-06-27,0.5312100052833557
+209678,PFE,1977-06-28,0.5312100052833557
+209679,PFE,1977-06-29,0.521327018737793
+209680,PFE,1977-06-30,0.5114439725875854
+209681,PFE,1977-07-01,0.5114439725875854
+209682,PFE,1977-07-05,0.5114439725875854
+209683,PFE,1977-07-06,0.521327018737793
+209684,PFE,1977-07-07,0.5410929918289185
+209685,PFE,1977-07-08,0.5509759783744812
+209686,PFE,1977-07-11,0.5410929918289185
+209687,PFE,1977-07-12,0.5509759783744812
+209688,PFE,1977-07-13,0.5509759783744812
+209689,PFE,1977-07-15,0.5509759783744812
+209690,PFE,1977-07-18,0.5410929918289185
+209691,PFE,1977-07-19,0.5114439725875854
+209692,PFE,1977-07-20,0.521327018737793
+209693,PFE,1977-07-21,0.521327018737793
+209694,PFE,1977-07-22,0.5312100052833557
+209695,PFE,1977-07-25,0.521327018737793
+209696,PFE,1977-07-26,0.521327018737793
+209697,PFE,1977-07-27,0.521327018737793
+209698,PFE,1977-07-28,0.5114439725875854
+209699,PFE,1977-07-29,0.5114439725875854
+209700,PFE,1977-08-01,0.5114439725875854
+209701,PFE,1977-08-02,0.5114439725875854
+209702,PFE,1977-08-03,0.521327018737793
+209703,PFE,1977-08-04,0.521327018737793
+209704,PFE,1977-08-05,0.521327018737793
+209705,PFE,1977-08-08,0.5312100052833557
+209706,PFE,1977-08-09,0.5114439725875854
+209707,PFE,1977-08-10,0.521327018737793
+209708,PFE,1977-08-11,0.5114439725875854
+209709,PFE,1977-08-12,0.5040320158004761
+209710,PFE,1977-08-15,0.5114439725875854
+209711,PFE,1977-08-16,0.5040320158004761
+209712,PFE,1977-08-17,0.5040320158004761
+209713,PFE,1977-08-18,0.5040320158004761
+209714,PFE,1977-08-19,0.521327018737793
+209715,PFE,1977-08-22,0.521327018737793
+209716,PFE,1977-08-23,0.521327018737793
+209717,PFE,1977-08-24,0.5312100052833557
+209718,PFE,1977-08-25,0.5312100052833557
+209719,PFE,1977-08-26,0.5410929918289185
+209720,PFE,1977-08-29,0.5410929918289185
+209721,PFE,1977-08-30,0.521327018737793
+209722,PFE,1977-08-31,0.521327018737793
+209723,PFE,1977-09-01,0.5312100052833557
+209724,PFE,1977-09-02,0.5312100052833557
+209725,PFE,1977-09-06,0.5312100052833557
+209726,PFE,1977-09-07,0.5312100052833557
+209727,PFE,1977-09-08,0.5312100052833557
+209728,PFE,1977-09-09,0.521327018737793
+209729,PFE,1977-09-12,0.5114439725875854
+209730,PFE,1977-09-13,0.5114439725875854
+209731,PFE,1977-09-14,0.521327018737793
+209732,PFE,1977-09-15,0.521327018737793
+209733,PFE,1977-09-16,0.5114439725875854
+209734,PFE,1977-09-19,0.521327018737793
+209735,PFE,1977-09-20,0.521327018737793
+209736,PFE,1977-09-21,0.521327018737793
+209737,PFE,1977-09-22,0.521327018737793
+209738,PFE,1977-09-23,0.521327018737793
+209739,PFE,1977-09-26,0.521327018737793
+209740,PFE,1977-09-27,0.5114439725875854
+209741,PFE,1977-09-28,0.5114439725875854
+209742,PFE,1977-09-29,0.5114439725875854
+209743,PFE,1977-09-30,0.5312100052833557
+209744,PFE,1977-10-03,0.5312100052833557
+209745,PFE,1977-10-04,0.521327018737793
+209746,PFE,1977-10-05,0.521327018737793
+209747,PFE,1977-10-06,0.521327018737793
+209748,PFE,1977-10-07,0.521327018737793
+209749,PFE,1977-10-10,0.521327018737793
+209750,PFE,1977-10-11,0.5114439725875854
+209751,PFE,1977-10-12,0.5114439725875854
+209752,PFE,1977-10-13,0.5040320158004761
+209753,PFE,1977-10-14,0.5040320158004761
+209754,PFE,1977-10-17,0.5114439725875854
+209755,PFE,1977-10-18,0.521327018737793
+209756,PFE,1977-10-19,0.5114439725875854
+209757,PFE,1977-10-20,0.5114439725875854
+209758,PFE,1977-10-21,0.5040320158004761
+209759,PFE,1977-10-24,0.4941489994525909
+209760,PFE,1977-10-25,0.4645000100135803
+209761,PFE,1977-10-26,0.4941489994525909
+209762,PFE,1977-10-27,0.4941489994525909
+209763,PFE,1977-10-28,0.4941489994525909
+209764,PFE,1977-10-31,0.4941489994525909
+209765,PFE,1977-11-01,0.4842660129070282
+209766,PFE,1977-11-02,0.4941489994525909
+209767,PFE,1977-11-03,0.4941489994525909
+209768,PFE,1977-11-04,0.4941489994525909
+209769,PFE,1977-11-07,0.4941489994525909
+209770,PFE,1977-11-08,0.4941489994525909
+209771,PFE,1977-11-09,0.4941489994525909
+209772,PFE,1977-11-10,0.5114439725875854
+209773,PFE,1977-11-11,0.5114439725875854
+209774,PFE,1977-11-14,0.5114439725875854
+209775,PFE,1977-11-15,0.5312100052833557
+209776,PFE,1977-11-16,0.521327018737793
+209777,PFE,1977-11-17,0.5312100052833557
+209778,PFE,1977-11-18,0.5312100052833557
+209779,PFE,1977-11-21,0.5312100052833557
+209780,PFE,1977-11-22,0.5509759783744812
+209781,PFE,1977-11-23,0.5410929918289185
+209782,PFE,1977-11-25,0.5509759783744812
+209783,PFE,1977-11-28,0.5410929918289185
+209784,PFE,1977-11-29,0.521327018737793
+209785,PFE,1977-11-30,0.5410929918289185
+209786,PFE,1977-12-01,0.5410929918289185
+209787,PFE,1977-12-02,0.5410929918289185
+209788,PFE,1977-12-05,0.5312100052833557
+209789,PFE,1977-12-06,0.521327018737793
+209790,PFE,1977-12-07,0.521327018737793
+209791,PFE,1977-12-08,0.521327018737793
+209792,PFE,1977-12-09,0.5312100052833557
+209793,PFE,1977-12-12,0.521327018737793
+209794,PFE,1977-12-13,0.521327018737793
+209795,PFE,1977-12-14,0.5312100052833557
+209796,PFE,1977-12-15,0.5312100052833557
+209797,PFE,1977-12-16,0.521327018737793
+209798,PFE,1977-12-19,0.521327018737793
+209799,PFE,1977-12-20,0.5114439725875854
+209800,PFE,1977-12-21,0.5114439725875854
+209801,PFE,1977-12-22,0.521327018737793
+209802,PFE,1977-12-23,0.5312100052833557
+209803,PFE,1977-12-27,0.521327018737793
+209804,PFE,1977-12-28,0.5312100052833557
+209805,PFE,1977-12-29,0.5410929918289185
+209806,PFE,1977-12-30,0.5410929918289185
+209807,PFE,1978-01-03,0.5410929918289185
+209808,PFE,1978-01-04,0.5410929918289185
+209809,PFE,1978-01-05,0.5410929918289185
+209810,PFE,1978-01-06,0.521327018737793
+209811,PFE,1978-01-09,0.5312100052833557
+209812,PFE,1978-01-10,0.5312100052833557
+209813,PFE,1978-01-11,0.521327018737793
+209814,PFE,1978-01-12,0.5312100052833557
+209815,PFE,1978-01-13,0.5312100052833557
+209816,PFE,1978-01-16,0.521327018737793
+209817,PFE,1978-01-17,0.521327018737793
+209818,PFE,1978-01-18,0.5410929918289185
+209819,PFE,1978-01-19,0.5410929918289185
+209820,PFE,1978-01-20,0.5410929918289185
+209821,PFE,1978-01-23,0.5410929918289185
+209822,PFE,1978-01-24,0.5509759783744812
+209823,PFE,1978-01-25,0.5509759783744812
+209824,PFE,1978-01-26,0.5509759783744812
+209825,PFE,1978-01-27,0.5410929918289185
+209826,PFE,1978-01-30,0.5312100052833557
+209827,PFE,1978-01-31,0.5410929918289185
+209828,PFE,1978-02-01,0.5509759783744812
+209829,PFE,1978-02-02,0.5509759783744812
+209830,PFE,1978-02-03,0.5509759783744812
+209831,PFE,1978-02-06,0.5509759783744812
+209832,PFE,1978-02-07,0.5410929918289185
+209833,PFE,1978-02-08,0.5509759783744812
+209834,PFE,1978-02-09,0.5410929918289185
+209835,PFE,1978-02-10,0.5410929918289185
+209836,PFE,1978-02-13,0.5410929918289185
+209837,PFE,1978-02-14,0.5410929918289185
+209838,PFE,1978-02-15,0.5410929918289185
+209839,PFE,1978-02-16,0.5312100052833557
+209840,PFE,1978-02-17,0.521327018737793
+209841,PFE,1978-02-21,0.5312100052833557
+209842,PFE,1978-02-22,0.5312100052833557
+209843,PFE,1978-02-23,0.5312100052833557
+209844,PFE,1978-02-24,0.5312100052833557
+209845,PFE,1978-02-27,0.521327018737793
+209846,PFE,1978-02-28,0.5114439725875854
+209847,PFE,1978-03-01,0.5114439725875854
+209848,PFE,1978-03-02,0.5114439725875854
+209849,PFE,1978-03-03,0.521327018737793
+209850,PFE,1978-03-06,0.5040320158004761
+209851,PFE,1978-03-07,0.5114439725875854
+209852,PFE,1978-03-08,0.5114439725875854
+209853,PFE,1978-03-09,0.5114439725875854
+209854,PFE,1978-03-10,0.5114439725875854
+209855,PFE,1978-03-13,0.5114439725875854
+209856,PFE,1978-03-14,0.5312100052833557
+209857,PFE,1978-03-15,0.521327018737793
+209858,PFE,1978-03-16,0.5509759783744812
+209859,PFE,1978-03-17,0.5509759783744812
+209860,PFE,1978-03-20,0.5608590245246887
+209861,PFE,1978-03-21,0.5509759783744812
+209862,PFE,1978-03-22,0.5410929918289185
+209863,PFE,1978-03-23,0.5509759783744812
+209864,PFE,1978-03-27,0.5410929918289185
+209865,PFE,1978-03-28,0.5509759783744812
+209866,PFE,1978-03-29,0.5509759783744812
+209867,PFE,1978-03-30,0.5509759783744812
+209868,PFE,1978-03-31,0.5509759783744812
+209869,PFE,1978-04-03,0.5410929918289185
+209870,PFE,1978-04-04,0.5509759783744812
+209871,PFE,1978-04-05,0.5509759783744812
+209872,PFE,1978-04-06,0.5509759783744812
+209873,PFE,1978-04-07,0.5410929918289185
+209874,PFE,1978-04-10,0.5410929918289185
+209875,PFE,1978-04-11,0.5410929918289185
+209876,PFE,1978-04-12,0.5410929918289185
+209877,PFE,1978-04-13,0.5509759783744812
+209878,PFE,1978-04-14,0.5509759783744812
+209879,PFE,1978-04-17,0.5608590245246887
+209880,PFE,1978-04-18,0.5509759783744812
+209881,PFE,1978-04-19,0.5509759783744812
+209882,PFE,1978-04-20,0.5608590245246887
+209883,PFE,1978-04-21,0.5608590245246887
+209884,PFE,1978-04-24,0.578154981136322
+209885,PFE,1978-04-25,0.5979210138320923
+209886,PFE,1978-04-26,0.5979210138320923
+209887,PFE,1978-04-27,0.5880380272865295
+209888,PFE,1978-04-28,0.5979210138320923
+209889,PFE,1978-05-01,0.607804000377655
+209890,PFE,1978-05-02,0.6176869869232178
+209891,PFE,1978-05-03,0.607804000377655
+209892,PFE,1978-05-04,0.6176869869232178
+209893,PFE,1978-05-05,0.6176869869232178
+209894,PFE,1978-05-08,0.6176869869232178
+209895,PFE,1978-05-09,0.6176869869232178
+209896,PFE,1978-05-10,0.6176869869232178
+209897,PFE,1978-05-11,0.6349819898605347
+209898,PFE,1978-05-12,0.6547480225563049
+209899,PFE,1978-05-15,0.6547480225563049
+209900,PFE,1978-05-16,0.6547480225563049
+209901,PFE,1978-05-17,0.6547480225563049
+209902,PFE,1978-05-18,0.6448649764060974
+209903,PFE,1978-05-19,0.6250990033149719
+209904,PFE,1978-05-22,0.6448649764060974
+209905,PFE,1978-05-23,0.6250990033149719
+209906,PFE,1978-05-24,0.6349819898605347
+209907,PFE,1978-05-25,0.6349819898605347
+209908,PFE,1978-05-26,0.6349819898605347
+209909,PFE,1978-05-30,0.6448649764060974
+209910,PFE,1978-05-31,0.6448649764060974
+209911,PFE,1978-06-01,0.6448649764060974
+209912,PFE,1978-06-02,0.6646310091018677
+209913,PFE,1978-06-05,0.6819260120391846
+209914,PFE,1978-06-06,0.6745139956474304
+209915,PFE,1978-06-07,0.6745139956474304
+209916,PFE,1978-06-08,0.6745139956474304
+209917,PFE,1978-06-09,0.6646310091018677
+209918,PFE,1978-06-12,0.6646310091018677
+209919,PFE,1978-06-13,0.6646310091018677
+209920,PFE,1978-06-14,0.6646310091018677
+209921,PFE,1978-06-15,0.6448649764060974
+209922,PFE,1978-06-16,0.6448649764060974
+209923,PFE,1978-06-19,0.6448649764060974
+209924,PFE,1978-06-20,0.6448649764060974
+209925,PFE,1978-06-21,0.6349819898605347
+209926,PFE,1978-06-22,0.6547480225563049
+209927,PFE,1978-06-23,0.6448649764060974
+209928,PFE,1978-06-26,0.6250990033149719
+209929,PFE,1978-06-27,0.6250990033149719
+209930,PFE,1978-06-28,0.6448649764060974
+209931,PFE,1978-06-29,0.6547480225563049
+209932,PFE,1978-06-30,0.6646310091018677
+209933,PFE,1978-07-03,0.6646310091018677
+209934,PFE,1978-07-05,0.6547480225563049
+209935,PFE,1978-07-06,0.6448649764060974
+209936,PFE,1978-07-07,0.6448649764060974
+209937,PFE,1978-07-10,0.6547480225563049
+209938,PFE,1978-07-11,0.6646310091018677
+209939,PFE,1978-07-12,0.6646310091018677
+209940,PFE,1978-07-13,0.6646310091018677
+209941,PFE,1978-07-14,0.6745139956474304
+209942,PFE,1978-07-17,0.6646310091018677
+209943,PFE,1978-07-18,0.6547480225563049
+209944,PFE,1978-07-19,0.6646310091018677
+209945,PFE,1978-07-20,0.6547480225563049
+209946,PFE,1978-07-21,0.6547480225563049
+209947,PFE,1978-07-24,0.6745139956474304
+209948,PFE,1978-07-25,0.6646310091018677
+209949,PFE,1978-07-26,0.6745139956474304
+209950,PFE,1978-07-27,0.6918089985847473
+209951,PFE,1978-07-28,0.7016919851303101
+209952,PFE,1978-07-31,0.7016919851303101
+209953,PFE,1978-08-01,0.6918089985847473
+209954,PFE,1978-08-02,0.7313410043716431
+209955,PFE,1978-08-03,0.7313410043716431
+209956,PFE,1978-08-04,0.7313410043716431
+209957,PFE,1978-08-07,0.7214580178260803
+209958,PFE,1978-08-08,0.7313410043716431
+209959,PFE,1978-08-09,0.7313410043716431
+209960,PFE,1978-08-10,0.7313410043716431
+209961,PFE,1978-08-11,0.7214580178260803
+209962,PFE,1978-08-14,0.7115749716758728
+209963,PFE,1978-08-15,0.7016919851303101
+209964,PFE,1978-08-16,0.7115749716758728
+209965,PFE,1978-08-17,0.7115749716758728
+209966,PFE,1978-08-18,0.6918089985847473
+209967,PFE,1978-08-21,0.6918089985847473
+209968,PFE,1978-08-22,0.6918089985847473
+209969,PFE,1978-08-23,0.6918089985847473
+209970,PFE,1978-08-24,0.7214580178260803
+209971,PFE,1978-08-25,0.7214580178260803
+209972,PFE,1978-08-28,0.7115749716758728
+209973,PFE,1978-08-29,0.6918089985847473
+209974,PFE,1978-08-30,0.6918089985847473
+209975,PFE,1978-08-31,0.6918089985847473
+209976,PFE,1978-09-01,0.6918089985847473
+209977,PFE,1978-09-05,0.6918089985847473
+209978,PFE,1978-09-06,0.7214580178260803
+209979,PFE,1978-09-07,0.7412239909172058
+209980,PFE,1978-09-08,0.7585189938545227
+209981,PFE,1978-09-11,0.74863600730896
+209982,PFE,1978-09-12,0.7585189938545227
+209983,PFE,1978-09-13,0.7313410043716431
+209984,PFE,1978-09-14,0.7115749716758728
+209985,PFE,1978-09-15,0.7016919851303101
+209986,PFE,1978-09-18,0.6918089985847473
+209987,PFE,1978-09-19,0.6745139956474304
+209988,PFE,1978-09-20,0.6819260120391846
+209989,PFE,1978-09-21,0.6918089985847473
+209990,PFE,1978-09-22,0.6918089985847473
+209991,PFE,1978-09-25,0.7016919851303101
+209992,PFE,1978-09-26,0.7115749716758728
+209993,PFE,1978-09-27,0.7016919851303101
+209994,PFE,1978-09-28,0.6918089985847473
+209995,PFE,1978-09-29,0.7016919851303101
+209996,PFE,1978-10-02,0.6918089985847473
+209997,PFE,1978-10-03,0.7016919851303101
+209998,PFE,1978-10-04,0.7214580178260803
+209999,PFE,1978-10-05,0.7214580178260803
+210000,PFE,1978-10-06,0.6918089985847473
+210001,PFE,1978-10-09,0.7016919851303101
+210002,PFE,1978-10-10,0.7016919851303101
+210003,PFE,1978-10-11,0.7115749716758728
+210004,PFE,1978-10-12,0.7016919851303101
+210005,PFE,1978-10-13,0.7016919851303101
+210006,PFE,1978-10-16,0.6819260120391846
+210007,PFE,1978-10-17,0.6745139956474304
+210008,PFE,1978-10-18,0.6819260120391846
+210009,PFE,1978-10-19,0.6448649764060974
+210010,PFE,1978-10-20,0.6349819898605347
+210011,PFE,1978-10-23,0.6448649764060974
+210012,PFE,1978-10-24,0.6547480225563049
+210013,PFE,1978-10-25,0.6646310091018677
+210014,PFE,1978-10-26,0.6349819898605347
+210015,PFE,1978-10-27,0.6176869869232178
+210016,PFE,1978-10-30,0.6349819898605347
+210017,PFE,1978-10-31,0.6349819898605347
+210018,PFE,1978-11-01,0.6745139956474304
+210019,PFE,1978-11-02,0.6448649764060974
+210020,PFE,1978-11-03,0.6646310091018677
+210021,PFE,1978-11-06,0.6448649764060974
+210022,PFE,1978-11-07,0.6448649764060974
+210023,PFE,1978-11-08,0.6349819898605347
+210024,PFE,1978-11-09,0.6349819898605347
+210025,PFE,1978-11-10,0.6349819898605347
+210026,PFE,1978-11-13,0.6176869869232178
+210027,PFE,1978-11-14,0.607804000377655
+210028,PFE,1978-11-15,0.6176869869232178
+210029,PFE,1978-11-16,0.6448649764060974
+210030,PFE,1978-11-17,0.6448649764060974
+210031,PFE,1978-11-20,0.6547480225563049
+210032,PFE,1978-11-21,0.6547480225563049
+210033,PFE,1978-11-22,0.6547480225563049
+210034,PFE,1978-11-24,0.6547480225563049
+210035,PFE,1978-11-27,0.6448649764060974
+210036,PFE,1978-11-28,0.6349819898605347
+210037,PFE,1978-11-29,0.6250990033149719
+210038,PFE,1978-11-30,0.6349819898605347
+210039,PFE,1978-12-01,0.6547480225563049
+210040,PFE,1978-12-04,0.6745139956474304
+210041,PFE,1978-12-05,0.6918089985847473
+210042,PFE,1978-12-06,0.6918089985847473
+210043,PFE,1978-12-07,0.6819260120391846
+210044,PFE,1978-12-08,0.6745139956474304
+210045,PFE,1978-12-11,0.6819260120391846
+210046,PFE,1978-12-12,0.6646310091018677
+210047,PFE,1978-12-13,0.6547480225563049
+210048,PFE,1978-12-14,0.6646310091018677
+210049,PFE,1978-12-15,0.6646310091018677
+210050,PFE,1978-12-18,0.6448649764060974
+210051,PFE,1978-12-19,0.6547480225563049
+210052,PFE,1978-12-20,0.6448649764060974
+210053,PFE,1978-12-21,0.6547480225563049
+210054,PFE,1978-12-22,0.6646310091018677
+210055,PFE,1978-12-26,0.6745139956474304
+210056,PFE,1978-12-27,0.6547480225563049
+210057,PFE,1978-12-28,0.6547480225563049
+210058,PFE,1978-12-29,0.6547480225563049
+210059,PFE,1979-01-02,0.6547480225563049
+210060,PFE,1979-01-03,0.6819260120391846
+210061,PFE,1979-01-04,0.6745139956474304
+210062,PFE,1979-01-05,0.6745139956474304
+210063,PFE,1979-01-08,0.6745139956474304
+210064,PFE,1979-01-09,0.6819260120391846
+210065,PFE,1979-01-10,0.6547480225563049
+210066,PFE,1979-01-11,0.6745139956474304
+210067,PFE,1979-01-12,0.6745139956474304
+210068,PFE,1979-01-15,0.6918089985847473
+210069,PFE,1979-01-16,0.6745139956474304
+210070,PFE,1979-01-17,0.6745139956474304
+210071,PFE,1979-01-18,0.6819260120391846
+210072,PFE,1979-01-19,0.6819260120391846
+210073,PFE,1979-01-22,0.6646310091018677
+210074,PFE,1979-01-23,0.6646310091018677
+210075,PFE,1979-01-24,0.6349819898605347
+210076,PFE,1979-01-25,0.6448649764060974
+210077,PFE,1979-01-26,0.6448649764060974
+210078,PFE,1979-01-29,0.6448649764060974
+210079,PFE,1979-01-30,0.6349819898605347
+210080,PFE,1979-01-31,0.6250990033149719
+210081,PFE,1979-02-01,0.6250990033149719
+210082,PFE,1979-02-02,0.6250990033149719
+210083,PFE,1979-02-05,0.5979210138320923
+210084,PFE,1979-02-06,0.607804000377655
+210085,PFE,1979-02-07,0.5979210138320923
+210086,PFE,1979-02-08,0.607804000377655
+210087,PFE,1979-02-09,0.607804000377655
+210088,PFE,1979-02-12,0.607804000377655
+210089,PFE,1979-02-13,0.6176869869232178
+210090,PFE,1979-02-14,0.6176869869232178
+210091,PFE,1979-02-15,0.5979210138320923
+210092,PFE,1979-02-16,0.6176869869232178
+210093,PFE,1979-02-20,0.6250990033149719
+210094,PFE,1979-02-21,0.6176869869232178
+210095,PFE,1979-02-22,0.607804000377655
+210096,PFE,1979-02-23,0.5880380272865295
+210097,PFE,1979-02-26,0.5979210138320923
+210098,PFE,1979-02-27,0.5880380272865295
+210099,PFE,1979-02-28,0.5979210138320923
+210100,PFE,1979-03-01,0.607804000377655
+210101,PFE,1979-03-02,0.6176869869232178
+210102,PFE,1979-03-05,0.6349819898605347
+210103,PFE,1979-03-06,0.6250990033149719
+210104,PFE,1979-03-07,0.6250990033149719
+210105,PFE,1979-03-08,0.6349819898605347
+210106,PFE,1979-03-09,0.6250990033149719
+210107,PFE,1979-03-12,0.6349819898605347
+210108,PFE,1979-03-13,0.6250990033149719
+210109,PFE,1979-03-14,0.6250990033149719
+210110,PFE,1979-03-15,0.6176869869232178
+210111,PFE,1979-03-16,0.6176869869232178
+210112,PFE,1979-03-19,0.6176869869232178
+210113,PFE,1979-03-20,0.607804000377655
+210114,PFE,1979-03-21,0.6250990033149719
+210115,PFE,1979-03-22,0.6448649764060974
+210116,PFE,1979-03-23,0.6349819898605347
+210117,PFE,1979-03-26,0.6349819898605347
+210118,PFE,1979-03-27,0.6349819898605347
+210119,PFE,1979-03-28,0.6349819898605347
+210120,PFE,1979-03-29,0.6176869869232178
+210121,PFE,1979-03-30,0.6250990033149719
+210122,PFE,1979-04-02,0.6250990033149719
+210123,PFE,1979-04-03,0.6349819898605347
+210124,PFE,1979-04-04,0.6250990033149719
+210125,PFE,1979-04-05,0.6349819898605347
+210126,PFE,1979-04-06,0.6349819898605347
+210127,PFE,1979-04-09,0.6349819898605347
+210128,PFE,1979-04-10,0.6547480225563049
+210129,PFE,1979-04-11,0.6349819898605347
+210130,PFE,1979-04-12,0.6349819898605347
+210131,PFE,1979-04-16,0.6250990033149719
+210132,PFE,1979-04-17,0.6250990033149719
+210133,PFE,1979-04-18,0.6349819898605347
+210134,PFE,1979-04-19,0.6250990033149719
+210135,PFE,1979-04-20,0.6176869869232178
+210136,PFE,1979-04-23,0.6250990033149719
+210137,PFE,1979-04-24,0.6250990033149719
+210138,PFE,1979-04-25,0.6176869869232178
+210139,PFE,1979-04-26,0.6176869869232178
+210140,PFE,1979-04-27,0.5979210138320923
+210141,PFE,1979-04-30,0.5979210138320923
+210142,PFE,1979-05-01,0.5979210138320923
+210143,PFE,1979-05-02,0.607804000377655
+210144,PFE,1979-05-03,0.5979210138320923
+210145,PFE,1979-05-04,0.5979210138320923
+210146,PFE,1979-05-07,0.5880380272865295
+210147,PFE,1979-05-08,0.5979210138320923
+210148,PFE,1979-05-09,0.5979210138320923
+210149,PFE,1979-05-10,0.5880380272865295
+210150,PFE,1979-05-11,0.5880380272865295
+210151,PFE,1979-05-14,0.5880380272865295
+210152,PFE,1979-05-15,0.5880380272865295
+210153,PFE,1979-05-16,0.5880380272865295
+210154,PFE,1979-05-17,0.5979210138320923
+210155,PFE,1979-05-18,0.5880380272865295
+210156,PFE,1979-05-21,0.578154981136322
+210157,PFE,1979-05-22,0.578154981136322
+210158,PFE,1979-05-23,0.5880380272865295
+210159,PFE,1979-05-24,0.578154981136322
+210160,PFE,1979-05-25,0.5880380272865295
+210161,PFE,1979-05-29,0.5880380272865295
+210162,PFE,1979-05-30,0.5880380272865295
+210163,PFE,1979-05-31,0.5880380272865295
+210164,PFE,1979-06-01,0.5979210138320923
+210165,PFE,1979-06-04,0.5979210138320923
+210166,PFE,1979-06-05,0.5979210138320923
+210167,PFE,1979-06-06,0.607804000377655
+210168,PFE,1979-06-07,0.607804000377655
+210169,PFE,1979-06-08,0.6176869869232178
+210170,PFE,1979-06-11,0.6176869869232178
+210171,PFE,1979-06-12,0.6176869869232178
+210172,PFE,1979-06-13,0.6176869869232178
+210173,PFE,1979-06-14,0.6250990033149719
+210174,PFE,1979-06-15,0.6250990033149719
+210175,PFE,1979-06-18,0.6250990033149719
+210176,PFE,1979-06-19,0.6250990033149719
+210177,PFE,1979-06-20,0.6250990033149719
+210178,PFE,1979-06-21,0.6250990033149719
+210179,PFE,1979-06-22,0.6176869869232178
+210180,PFE,1979-06-25,0.5979210138320923
+210181,PFE,1979-06-26,0.607804000377655
+210182,PFE,1979-06-27,0.607804000377655
+210183,PFE,1979-06-28,0.607804000377655
+210184,PFE,1979-06-29,0.607804000377655
+210185,PFE,1979-07-02,0.5979210138320923
+210186,PFE,1979-07-03,0.5979210138320923
+210187,PFE,1979-07-05,0.5979210138320923
+210188,PFE,1979-07-06,0.5979210138320923
+210189,PFE,1979-07-09,0.607804000377655
+210190,PFE,1979-07-10,0.607804000377655
+210191,PFE,1979-07-11,0.5979210138320923
+210192,PFE,1979-07-12,0.5979210138320923
+210193,PFE,1979-07-13,0.5979210138320923
+210194,PFE,1979-07-16,0.607804000377655
+210195,PFE,1979-07-17,0.607804000377655
+210196,PFE,1979-07-18,0.607804000377655
+210197,PFE,1979-07-19,0.607804000377655
+210198,PFE,1979-07-20,0.6176869869232178
+210199,PFE,1979-07-23,0.6176869869232178
+210200,PFE,1979-07-24,0.6176869869232178
+210201,PFE,1979-07-25,0.6250990033149719
+210202,PFE,1979-07-26,0.6176869869232178
+210203,PFE,1979-07-27,0.607804000377655
+210204,PFE,1979-07-30,0.607804000377655
+210205,PFE,1979-07-31,0.6176869869232178
+210206,PFE,1979-08-01,0.6250990033149719
+210207,PFE,1979-08-02,0.6250990033149719
+210208,PFE,1979-08-03,0.6349819898605347
+210209,PFE,1979-08-06,0.6349819898605347
+210210,PFE,1979-08-07,0.6448649764060974
+210211,PFE,1979-08-08,0.6547480225563049
+210212,PFE,1979-08-09,0.6547480225563049
+210213,PFE,1979-08-10,0.6819260120391846
+210214,PFE,1979-08-13,0.6819260120391846
+210215,PFE,1979-08-14,0.6819260120391846
+210216,PFE,1979-08-15,0.6819260120391846
+210217,PFE,1979-08-16,0.6819260120391846
+210218,PFE,1979-08-17,0.7016919851303101
+210219,PFE,1979-08-20,0.6918089985847473
+210220,PFE,1979-08-21,0.7016919851303101
+210221,PFE,1979-08-22,0.7016919851303101
+210222,PFE,1979-08-23,0.7016919851303101
+210223,PFE,1979-08-24,0.6918089985847473
+210224,PFE,1979-08-27,0.7016919851303101
+210225,PFE,1979-08-28,0.7016919851303101
+210226,PFE,1979-08-29,0.7016919851303101
+210227,PFE,1979-08-30,0.6918089985847473
+210228,PFE,1979-08-31,0.6918089985847473
+210229,PFE,1979-09-04,0.6819260120391846
+210230,PFE,1979-09-05,0.6646310091018677
+210231,PFE,1979-09-06,0.6745139956474304
+210232,PFE,1979-09-07,0.6745139956474304
+210233,PFE,1979-09-10,0.6745139956474304
+210234,PFE,1979-09-11,0.6745139956474304
+210235,PFE,1979-09-12,0.6745139956474304
+210236,PFE,1979-09-13,0.6646310091018677
+210237,PFE,1979-09-14,0.6745139956474304
+210238,PFE,1979-09-17,0.6745139956474304
+210239,PFE,1979-09-18,0.6646310091018677
+210240,PFE,1979-09-19,0.6745139956474304
+210241,PFE,1979-09-20,0.6745139956474304
+210242,PFE,1979-09-21,0.6745139956474304
+210243,PFE,1979-09-24,0.6745139956474304
+210244,PFE,1979-09-25,0.6745139956474304
+210245,PFE,1979-09-26,0.6819260120391846
+210246,PFE,1979-09-27,0.7016919851303101
+210247,PFE,1979-09-28,0.6819260120391846
+210248,PFE,1979-10-01,0.6745139956474304
+210249,PFE,1979-10-02,0.6819260120391846
+210250,PFE,1979-10-03,0.6918089985847473
+210251,PFE,1979-10-04,0.6918089985847473
+210252,PFE,1979-10-05,0.7016919851303101
+210253,PFE,1979-10-08,0.7115749716758728
+210254,PFE,1979-10-09,0.6819260120391846
+210255,PFE,1979-10-10,0.6547480225563049
+210256,PFE,1979-10-11,0.6547480225563049
+210257,PFE,1979-10-12,0.6547480225563049
+210258,PFE,1979-10-15,0.6547480225563049
+210259,PFE,1979-10-16,0.6646310091018677
+210260,PFE,1979-10-17,0.6745139956474304
+210261,PFE,1979-10-18,0.6819260120391846
+210262,PFE,1979-10-19,0.6745139956474304
+210263,PFE,1979-10-22,0.6646310091018677
+210264,PFE,1979-10-23,0.6819260120391846
+210265,PFE,1979-10-24,0.6918089985847473
+210266,PFE,1979-10-25,0.6819260120391846
+210267,PFE,1979-10-26,0.6918089985847473
+210268,PFE,1979-10-29,0.6918089985847473
+210269,PFE,1979-10-30,0.7115749716758728
+210270,PFE,1979-10-31,0.6819260120391846
+210271,PFE,1979-11-01,0.6918089985847473
+210272,PFE,1979-11-02,0.7115749716758728
+210273,PFE,1979-11-05,0.7115749716758728
+210274,PFE,1979-11-06,0.7016919851303101
+210275,PFE,1979-11-07,0.7016919851303101
+210276,PFE,1979-11-08,0.7016919851303101
+210277,PFE,1979-11-09,0.7214580178260803
+210278,PFE,1979-11-12,0.7585189938545227
+210279,PFE,1979-11-13,0.7412239909172058
+210280,PFE,1979-11-14,0.7684019804000854
+210281,PFE,1979-11-15,0.7684019804000854
+210282,PFE,1979-11-16,0.7585189938545227
+210283,PFE,1979-11-19,0.7684019804000854
+210284,PFE,1979-11-20,0.7684019804000854
+210285,PFE,1979-11-21,0.778285026550293
+210286,PFE,1979-11-23,0.7881680130958557
+210287,PFE,1979-11-26,0.8054630160331726
+210288,PFE,1979-11-27,0.7980509996414185
+210289,PFE,1979-11-28,0.7980509996414185
+210290,PFE,1979-11-29,0.7881680130958557
+210291,PFE,1979-11-30,0.7881680130958557
+210292,PFE,1979-12-03,0.7881680130958557
+210293,PFE,1979-12-04,0.8054630160331726
+210294,PFE,1979-12-05,0.7980509996414185
+210295,PFE,1979-12-06,0.7980509996414185
+210296,PFE,1979-12-07,0.7881680130958557
+210297,PFE,1979-12-10,0.7980509996414185
+210298,PFE,1979-12-11,0.7980509996414185
+210299,PFE,1979-12-12,0.7881680130958557
+210300,PFE,1979-12-13,0.7980509996414185
+210301,PFE,1979-12-14,0.7980509996414185
+210302,PFE,1979-12-17,0.8054630160331726
+210303,PFE,1979-12-18,0.7980509996414185
+210304,PFE,1979-12-19,0.7980509996414185
+210305,PFE,1979-12-20,0.7881680130958557
+210306,PFE,1979-12-21,0.7881680130958557
+210307,PFE,1979-12-24,0.7881680130958557
+210308,PFE,1979-12-26,0.778285026550293
+210309,PFE,1979-12-27,0.778285026550293
+210310,PFE,1979-12-28,0.778285026550293
+210311,PFE,1979-12-31,0.778285026550293
+210312,PFE,1980-01-02,0.7412239909172058
+210313,PFE,1980-01-03,0.7412239909172058
+210314,PFE,1980-01-04,0.7684019804000854
+210315,PFE,1980-01-07,0.7684019804000854
+210316,PFE,1980-01-08,0.8054630160331726
+210317,PFE,1980-01-09,0.7881680130958557
+210318,PFE,1980-01-10,0.778285026550293
+210319,PFE,1980-01-11,0.7881680130958557
+210320,PFE,1980-01-14,0.7881680130958557
+210321,PFE,1980-01-15,0.7684019804000854
+210322,PFE,1980-01-16,0.74863600730896
+210323,PFE,1980-01-17,0.7585189938545227
+210324,PFE,1980-01-18,0.7585189938545227
+210325,PFE,1980-01-21,0.7585189938545227
+210326,PFE,1980-01-22,0.74863600730896
+210327,PFE,1980-01-23,0.7585189938545227
+210328,PFE,1980-01-24,0.74863600730896
+210329,PFE,1980-01-25,0.74863600730896
+210330,PFE,1980-01-28,0.7412239909172058
+210331,PFE,1980-01-29,0.7412239909172058
+210332,PFE,1980-01-30,0.7412239909172058
+210333,PFE,1980-01-31,0.7412239909172058
+210334,PFE,1980-02-01,0.7412239909172058
+210335,PFE,1980-02-04,0.74863600730896
+210336,PFE,1980-02-05,0.74863600730896
+210337,PFE,1980-02-06,0.74863600730896
+210338,PFE,1980-02-07,0.74863600730896
+210339,PFE,1980-02-08,0.7313410043716431
+210340,PFE,1980-02-11,0.7115749716758728
+210341,PFE,1980-02-12,0.7313410043716431
+210342,PFE,1980-02-13,0.7412239909172058
+210343,PFE,1980-02-14,0.7214580178260803
+210344,PFE,1980-02-15,0.7214580178260803
+210345,PFE,1980-02-19,0.7214580178260803
+210346,PFE,1980-02-20,0.7313410043716431
+210347,PFE,1980-02-21,0.7214580178260803
+210348,PFE,1980-02-22,0.7214580178260803
+210349,PFE,1980-02-25,0.7016919851303101
+210350,PFE,1980-02-26,0.7016919851303101
+210351,PFE,1980-02-27,0.7016919851303101
+210352,PFE,1980-02-28,0.7016919851303101
+210353,PFE,1980-02-29,0.7313410043716431
+210354,PFE,1980-03-03,0.7313410043716431
+210355,PFE,1980-03-04,0.7016919851303101
+210356,PFE,1980-03-05,0.6819260120391846
+210357,PFE,1980-03-06,0.6646310091018677
+210358,PFE,1980-03-07,0.6745139956474304
+210359,PFE,1980-03-10,0.6745139956474304
+210360,PFE,1980-03-11,0.6819260120391846
+210361,PFE,1980-03-12,0.6646310091018677
+210362,PFE,1980-03-13,0.6646310091018677
+210363,PFE,1980-03-14,0.6745139956474304
+210364,PFE,1980-03-17,0.6646310091018677
+210365,PFE,1980-03-18,0.6918089985847473
+210366,PFE,1980-03-19,0.6745139956474304
+210367,PFE,1980-03-20,0.6745139956474304
+210368,PFE,1980-03-21,0.6646310091018677
+210369,PFE,1980-03-24,0.6448649764060974
+210370,PFE,1980-03-25,0.6448649764060974
+210371,PFE,1980-03-26,0.6646310091018677
+210372,PFE,1980-03-27,0.6819260120391846
+210373,PFE,1980-03-28,0.7313410043716431
+210374,PFE,1980-03-31,0.74863600730896
+210375,PFE,1980-04-01,0.74863600730896
+210376,PFE,1980-04-02,0.7585189938545227
+210377,PFE,1980-04-03,0.7585189938545227
+210378,PFE,1980-04-07,0.7412239909172058
+210379,PFE,1980-04-08,0.74863600730896
+210380,PFE,1980-04-09,0.74863600730896
+210381,PFE,1980-04-10,0.7585189938545227
+210382,PFE,1980-04-11,0.7585189938545227
+210383,PFE,1980-04-14,0.74863600730896
+210384,PFE,1980-04-15,0.74863600730896
+210385,PFE,1980-04-16,0.74863600730896
+210386,PFE,1980-04-17,0.74863600730896
+210387,PFE,1980-04-18,0.7412239909172058
+210388,PFE,1980-04-21,0.7313410043716431
+210389,PFE,1980-04-22,0.74863600730896
+210390,PFE,1980-04-23,0.7585189938545227
+210391,PFE,1980-04-24,0.778285026550293
+210392,PFE,1980-04-25,0.7881680130958557
+210393,PFE,1980-04-28,0.778285026550293
+210394,PFE,1980-04-29,0.7684019804000854
+210395,PFE,1980-04-30,0.7585189938545227
+210396,PFE,1980-05-01,0.74863600730896
+210397,PFE,1980-05-02,0.74863600730896
+210398,PFE,1980-05-05,0.74863600730896
+210399,PFE,1980-05-06,0.7585189938545227
+210400,PFE,1980-05-07,0.778285026550293
+210401,PFE,1980-05-08,0.778285026550293
+210402,PFE,1980-05-09,0.7684019804000854
+210403,PFE,1980-05-12,0.778285026550293
+210404,PFE,1980-05-13,0.7881680130958557
+210405,PFE,1980-05-14,0.7980509996414185
+210406,PFE,1980-05-15,0.8054630160331726
+210407,PFE,1980-05-16,0.8153460025787354
+210408,PFE,1980-05-19,0.8054630160331726
+210409,PFE,1980-05-20,0.7980509996414185
+210410,PFE,1980-05-21,0.8153460025787354
+210411,PFE,1980-05-22,0.8252289891242981
+210412,PFE,1980-05-23,0.8252289891242981
+210413,PFE,1980-05-27,0.8351119756698608
+210414,PFE,1980-05-28,0.8351119756698608
+210415,PFE,1980-05-29,0.8054630160331726
+210416,PFE,1980-05-30,0.8153460025787354
+210417,PFE,1980-06-02,0.8054630160331726
+210418,PFE,1980-06-03,0.8153460025787354
+210419,PFE,1980-06-04,0.8252289891242981
+210420,PFE,1980-06-05,0.8449950218200684
+210421,PFE,1980-06-06,0.8548780083656311
+210422,PFE,1980-06-09,0.8548780083656311
+210423,PFE,1980-06-10,0.872173011302948
+210424,PFE,1980-06-11,0.8622900247573853
+210425,PFE,1980-06-12,0.8449950218200684
+210426,PFE,1980-06-13,0.8449950218200684
+210427,PFE,1980-06-16,0.8548780083656311
+210428,PFE,1980-06-17,0.8252289891242981
+210429,PFE,1980-06-18,0.8252289891242981
+210430,PFE,1980-06-19,0.8153460025787354
+210431,PFE,1980-06-20,0.8054630160331726
+210432,PFE,1980-06-23,0.8054630160331726
+210433,PFE,1980-06-24,0.8054630160331726
+210434,PFE,1980-06-25,0.8153460025787354
+210435,PFE,1980-06-26,0.8054630160331726
+210436,PFE,1980-06-27,0.8153460025787354
+210437,PFE,1980-06-30,0.8153460025787354
+210438,PFE,1980-07-01,0.8153460025787354
+210439,PFE,1980-07-02,0.8054630160331726
+210440,PFE,1980-07-03,0.7980509996414185
+210441,PFE,1980-07-07,0.7980509996414185
+210442,PFE,1980-07-08,0.7881680130958557
+210443,PFE,1980-07-09,0.8054630160331726
+210444,PFE,1980-07-10,0.8054630160331726
+210445,PFE,1980-07-11,0.8054630160331726
+210446,PFE,1980-07-14,0.8252289891242981
+210447,PFE,1980-07-15,0.8252289891242981
+210448,PFE,1980-07-16,0.8054630160331726
+210449,PFE,1980-07-17,0.8054630160331726
+210450,PFE,1980-07-18,0.8153460025787354
+210451,PFE,1980-07-21,0.8252289891242981
+210452,PFE,1980-07-22,0.8054630160331726
+210453,PFE,1980-07-23,0.8054630160331726
+210454,PFE,1980-07-24,0.7980509996414185
+210455,PFE,1980-07-25,0.7881680130958557
+210456,PFE,1980-07-28,0.7980509996414185
+210457,PFE,1980-07-29,0.8054630160331726
+210458,PFE,1980-07-30,0.8252289891242981
+210459,PFE,1980-07-31,0.8449950218200684
+210460,PFE,1980-08-01,0.8548780083656311
+210461,PFE,1980-08-04,0.8622900247573853
+210462,PFE,1980-08-05,0.8548780083656311
+210463,PFE,1980-08-06,0.8548780083656311
+210464,PFE,1980-08-07,0.8449950218200684
+210465,PFE,1980-08-08,0.8449950218200684
+210466,PFE,1980-08-11,0.8548780083656311
+210467,PFE,1980-08-12,0.8252289891242981
+210468,PFE,1980-08-13,0.8153460025787354
+210469,PFE,1980-08-14,0.8252289891242981
+210470,PFE,1980-08-15,0.8252289891242981
+210471,PFE,1980-08-18,0.8054630160331726
+210472,PFE,1980-08-19,0.8054630160331726
+210473,PFE,1980-08-20,0.8054630160331726
+210474,PFE,1980-08-21,0.8449950218200684
+210475,PFE,1980-08-22,0.8449950218200684
+210476,PFE,1980-08-25,0.8351119756698608
+210477,PFE,1980-08-26,0.8351119756698608
+210478,PFE,1980-08-27,0.8153460025787354
+210479,PFE,1980-08-28,0.8153460025787354
+210480,PFE,1980-08-29,0.8153460025787354
+210481,PFE,1980-09-02,0.8252289891242981
+210482,PFE,1980-09-03,0.8548780083656311
+210483,PFE,1980-09-04,0.8548780083656311
+210484,PFE,1980-09-05,0.8449950218200684
+210485,PFE,1980-09-08,0.8351119756698608
+210486,PFE,1980-09-09,0.8449950218200684
+210487,PFE,1980-09-10,0.8449950218200684
+210488,PFE,1980-09-11,0.8449950218200684
+210489,PFE,1980-09-12,0.8548780083656311
+210490,PFE,1980-09-15,0.872173011302948
+210491,PFE,1980-09-16,0.9117050170898438
+210492,PFE,1980-09-17,0.9191179871559144
+210493,PFE,1980-09-18,0.929000973701477
+210494,PFE,1980-09-19,0.9487670063972472
+210495,PFE,1980-09-22,0.95864999294281
+210496,PFE,1980-09-23,0.9487670063972472
+210497,PFE,1980-09-24,0.929000973701477
+210498,PFE,1980-09-25,0.9191179871559144
+210499,PFE,1980-09-26,0.9117050170898438
+210500,PFE,1980-09-29,0.8820559978485107
+210501,PFE,1980-09-30,0.9018219709396362
+210502,PFE,1980-10-01,0.9018219709396362
+210503,PFE,1980-10-02,0.9018219709396362
+210504,PFE,1980-10-03,0.929000973701477
+210505,PFE,1980-10-06,0.9487670063972472
+210506,PFE,1980-10-07,0.9487670063972472
+210507,PFE,1980-10-08,0.9388840198516846
+210508,PFE,1980-10-09,0.929000973701477
+210509,PFE,1980-10-10,0.929000973701477
+210510,PFE,1980-10-13,0.929000973701477
+210511,PFE,1980-10-14,0.929000973701477
+210512,PFE,1980-10-15,0.929000973701477
+210513,PFE,1980-10-16,0.9191179871559144
+210514,PFE,1980-10-17,0.9018219709396362
+210515,PFE,1980-10-20,0.8919389843940735
+210516,PFE,1980-10-21,0.872173011302948
+210517,PFE,1980-10-22,0.8622900247573853
+210518,PFE,1980-10-23,0.8622900247573853
+210519,PFE,1980-10-24,0.8622900247573853
+210520,PFE,1980-10-27,0.8449950218200684
+210521,PFE,1980-10-28,0.8622900247573853
+210522,PFE,1980-10-29,0.8622900247573853
+210523,PFE,1980-10-30,0.8548780083656311
+210524,PFE,1980-10-31,0.872173011302948
+210525,PFE,1980-11-03,0.872173011302948
+210526,PFE,1980-11-05,0.8919389843940735
+210527,PFE,1980-11-06,0.8919389843940735
+210528,PFE,1980-11-07,0.8919389843940735
+210529,PFE,1980-11-10,0.8820559978485107
+210530,PFE,1980-11-11,0.872173011302948
+210531,PFE,1980-11-12,0.8820559978485107
+210532,PFE,1980-11-13,0.9388840198516846
+210533,PFE,1980-11-14,0.9388840198516846
+210534,PFE,1980-11-17,0.929000973701477
+210535,PFE,1980-11-18,0.9388840198516846
+210536,PFE,1980-11-19,0.929000973701477
+210537,PFE,1980-11-20,0.95864999294281
+210538,PFE,1980-11-21,0.95864999294281
+210539,PFE,1980-11-24,0.95864999294281
+210540,PFE,1980-11-25,0.9784160256385804
+210541,PFE,1980-11-26,0.9784160256385804
+210542,PFE,1980-11-28,0.9784160256385804
+210543,PFE,1980-12-01,0.929000973701477
+210544,PFE,1980-12-02,0.9191179871559144
+210545,PFE,1980-12-03,0.9487670063972472
+210546,PFE,1980-12-04,0.9685329794883728
+210547,PFE,1980-12-05,0.95864999294281
+210548,PFE,1980-12-08,0.9117050170898438
+210549,PFE,1980-12-09,0.8820559978485107
+210550,PFE,1980-12-10,0.872173011302948
+210551,PFE,1980-12-11,0.8820559978485107
+210552,PFE,1980-12-12,0.9018219709396362
+210553,PFE,1980-12-15,0.9018219709396362
+210554,PFE,1980-12-16,0.9018219709396362
+210555,PFE,1980-12-17,0.9191179871559144
+210556,PFE,1980-12-18,0.929000973701477
+210557,PFE,1980-12-19,0.9487670063972472
+210558,PFE,1980-12-22,1.015476942062378
+210559,PFE,1980-12-23,1.015476942062378
+210560,PFE,1980-12-24,1.00559401512146
+210561,PFE,1980-12-26,1.015476942062378
+210562,PFE,1980-12-29,1.0253599882125854
+210563,PFE,1980-12-30,1.0426549911499023
+210564,PFE,1980-12-31,1.05253803730011
+210565,PFE,1981-01-02,1.05253803730011
+210566,PFE,1981-01-05,1.0426549911499023
+210567,PFE,1981-01-06,1.0624209642410278
+210568,PFE,1981-01-07,1.05253803730011
+210569,PFE,1981-01-08,1.035243034362793
+210570,PFE,1981-01-09,1.0426549911499023
+210571,PFE,1981-01-12,1.035243034362793
+210572,PFE,1981-01-13,1.0253599882125854
+210573,PFE,1981-01-14,1.015476942062378
+210574,PFE,1981-01-15,1.00559401512146
+210575,PFE,1981-01-16,0.9784160256385804
+210576,PFE,1981-01-19,0.9858279824256896
+210577,PFE,1981-01-20,0.9784160256385804
+210578,PFE,1981-01-21,0.9784160256385804
+210579,PFE,1981-01-22,0.9685329794883728
+210580,PFE,1981-01-23,0.9685329794883728
+210581,PFE,1981-01-26,1.015476942062378
+210582,PFE,1981-01-27,1.0253599882125854
+210583,PFE,1981-01-28,1.015476942062378
+210584,PFE,1981-01-29,1.015476942062378
+210585,PFE,1981-01-30,0.9957110285758972
+210586,PFE,1981-02-02,0.9685329794883728
+210587,PFE,1981-02-03,0.9784160256385804
+210588,PFE,1981-02-04,0.9685329794883728
+210589,PFE,1981-02-05,0.9685329794883728
+210590,PFE,1981-02-06,0.95864999294281
+210591,PFE,1981-02-09,0.9685329794883728
+210592,PFE,1981-02-10,0.9685329794883728
+210593,PFE,1981-02-11,0.95864999294281
+210594,PFE,1981-02-12,0.95864999294281
+210595,PFE,1981-02-13,0.9388840198516846
+210596,PFE,1981-02-17,0.9388840198516846
+210597,PFE,1981-02-18,0.95864999294281
+210598,PFE,1981-02-19,0.9957110285758972
+210599,PFE,1981-02-20,0.9784160256385804
+210600,PFE,1981-02-23,0.9957110285758972
+210601,PFE,1981-02-24,1.00559401512146
+210602,PFE,1981-02-25,0.9957110285758972
+210603,PFE,1981-02-26,0.9858279824256896
+210604,PFE,1981-02-27,0.9858279824256896
+210605,PFE,1981-03-02,0.9784160256385804
+210606,PFE,1981-03-03,0.9784160256385804
+210607,PFE,1981-03-04,0.9784160256385804
+210608,PFE,1981-03-05,0.9858279824256896
+210609,PFE,1981-03-06,1.00559401512146
+210610,PFE,1981-03-09,1.035243034362793
+210611,PFE,1981-03-10,1.0253599882125854
+210612,PFE,1981-03-11,1.035243034362793
+210613,PFE,1981-03-12,1.0624209642410278
+210614,PFE,1981-03-13,1.05253803730011
+210615,PFE,1981-03-16,1.0426549911499023
+210616,PFE,1981-03-17,1.035243034362793
+210617,PFE,1981-03-18,1.0624209642410278
+210618,PFE,1981-03-19,1.05253803730011
+210619,PFE,1981-03-20,1.0426549911499023
+210620,PFE,1981-03-23,1.0426549911499023
+210621,PFE,1981-03-24,1.0426549911499023
+210622,PFE,1981-03-25,1.0624209642410278
+210623,PFE,1981-03-26,1.0624209642410278
+210624,PFE,1981-03-27,1.05253803730011
+210625,PFE,1981-03-30,1.05253803730011
+210626,PFE,1981-03-31,1.0723040103912354
+210627,PFE,1981-04-01,1.0624209642410278
+210628,PFE,1981-04-02,1.0624209642410278
+210629,PFE,1981-04-03,1.0723040103912354
+210630,PFE,1981-04-06,1.05253803730011
+210631,PFE,1981-04-07,1.0426549911499023
+210632,PFE,1981-04-08,1.0426549911499023
+210633,PFE,1981-04-09,1.0426549911499023
+210634,PFE,1981-04-10,1.035243034362793
+210635,PFE,1981-04-13,1.0253599882125854
+210636,PFE,1981-04-14,1.015476942062378
+210637,PFE,1981-04-15,1.00559401512146
+210638,PFE,1981-04-16,1.00559401512146
+210639,PFE,1981-04-20,1.0253599882125854
+210640,PFE,1981-04-21,1.015476942062378
+210641,PFE,1981-04-22,1.015476942062378
+210642,PFE,1981-04-23,1.015476942062378
+210643,PFE,1981-04-24,1.0253599882125854
+210644,PFE,1981-04-27,1.05253803730011
+210645,PFE,1981-04-28,1.0723040103912354
+210646,PFE,1981-04-29,1.0723040103912354
+210647,PFE,1981-04-30,1.0821870565414429
+210648,PFE,1981-05-01,1.0723040103912354
+210649,PFE,1981-05-04,1.05253803730011
+210650,PFE,1981-05-05,1.035243034362793
+210651,PFE,1981-05-06,1.035243034362793
+210652,PFE,1981-05-07,1.0253599882125854
+210653,PFE,1981-05-08,1.015476942062378
+210654,PFE,1981-05-11,0.9957110285758972
+210655,PFE,1981-05-12,1.035243034362793
+210656,PFE,1981-05-13,1.0253599882125854
+210657,PFE,1981-05-14,1.015476942062378
+210658,PFE,1981-05-15,1.00559401512146
+210659,PFE,1981-05-18,0.9858279824256896
+210660,PFE,1981-05-19,0.9685329794883728
+210661,PFE,1981-05-20,0.95864999294281
+210662,PFE,1981-05-21,0.9685329794883728
+210663,PFE,1981-05-22,0.95864999294281
+210664,PFE,1981-05-26,0.9784160256385804
+210665,PFE,1981-05-27,0.9858279824256896
+210666,PFE,1981-05-28,0.9858279824256896
+210667,PFE,1981-05-29,1.035243034362793
+210668,PFE,1981-06-01,1.0426549911499023
+210669,PFE,1981-06-02,1.0426549911499023
+210670,PFE,1981-06-03,1.05253803730011
+210671,PFE,1981-06-04,1.05253803730011
+210672,PFE,1981-06-05,1.05253803730011
+210673,PFE,1981-06-08,1.05253803730011
+210674,PFE,1981-06-09,1.035243034362793
+210675,PFE,1981-06-10,1.035243034362793
+210676,PFE,1981-06-11,1.035243034362793
+210677,PFE,1981-06-12,1.0253599882125854
+210678,PFE,1981-06-15,1.0253599882125854
+210679,PFE,1981-06-16,0.9957110285758972
+210680,PFE,1981-06-17,0.9784160256385804
+210681,PFE,1981-06-18,0.9685329794883728
+210682,PFE,1981-06-19,0.9784160256385804
+210683,PFE,1981-06-22,0.9784160256385804
+210684,PFE,1981-06-23,0.9784160256385804
+210685,PFE,1981-06-24,0.9685329794883728
+210686,PFE,1981-06-25,0.9685329794883728
+210687,PFE,1981-06-26,0.9685329794883728
+210688,PFE,1981-06-29,0.9487670063972472
+210689,PFE,1981-06-30,0.9487670063972472
+210690,PFE,1981-07-01,0.9388840198516846
+210691,PFE,1981-07-02,0.929000973701477
+210692,PFE,1981-07-06,0.9018219709396362
+210693,PFE,1981-07-07,0.9018219709396362
+210694,PFE,1981-07-08,0.9191179871559144
+210695,PFE,1981-07-09,0.929000973701477
+210696,PFE,1981-07-10,0.9487670063972472
+210697,PFE,1981-07-13,0.9784160256385804
+210698,PFE,1981-07-14,0.95864999294281
+210699,PFE,1981-07-15,0.9784160256385804
+210700,PFE,1981-07-16,0.9784160256385804
+210701,PFE,1981-07-17,0.9685329794883728
+210702,PFE,1981-07-20,0.95864999294281
+210703,PFE,1981-07-21,0.9388840198516846
+210704,PFE,1981-07-22,0.9117050170898438
+210705,PFE,1981-07-23,0.9191179871559144
+210706,PFE,1981-07-24,0.9191179871559144
+210707,PFE,1981-07-27,0.9388840198516846
+210708,PFE,1981-07-28,0.929000973701477
+210709,PFE,1981-07-29,0.929000973701477
+210710,PFE,1981-07-30,0.929000973701477
+210711,PFE,1981-07-31,0.929000973701477
+210712,PFE,1981-08-03,0.929000973701477
+210713,PFE,1981-08-04,0.929000973701477
+210714,PFE,1981-08-05,0.9388840198516846
+210715,PFE,1981-08-06,0.929000973701477
+210716,PFE,1981-08-07,0.9191179871559144
+210717,PFE,1981-08-10,0.929000973701477
+210718,PFE,1981-08-11,0.9685329794883728
+210719,PFE,1981-08-12,0.9685329794883728
+210720,PFE,1981-08-13,0.95864999294281
+210721,PFE,1981-08-14,0.9388840198516846
+210722,PFE,1981-08-17,0.929000973701477
+210723,PFE,1981-08-18,0.9117050170898438
+210724,PFE,1981-08-19,0.929000973701477
+210725,PFE,1981-08-20,0.9487670063972472
+210726,PFE,1981-08-21,0.9388840198516846
+210727,PFE,1981-08-24,0.9191179871559144
+210728,PFE,1981-08-25,0.9191179871559144
+210729,PFE,1981-08-26,0.9191179871559144
+210730,PFE,1981-08-27,0.9018219709396362
+210731,PFE,1981-08-28,0.9117050170898438
+210732,PFE,1981-08-31,0.9018219709396362
+210733,PFE,1981-09-01,0.9018219709396362
+210734,PFE,1981-09-02,0.9018219709396362
+210735,PFE,1981-09-03,0.9018219709396362
+210736,PFE,1981-09-04,0.8820559978485107
+210737,PFE,1981-09-08,0.8449950218200684
+210738,PFE,1981-09-09,0.8449950218200684
+210739,PFE,1981-09-10,0.8548780083656311
+210740,PFE,1981-09-11,0.8449950218200684
+210741,PFE,1981-09-14,0.8252289891242981
+210742,PFE,1981-09-15,0.8351119756698608
+210743,PFE,1981-09-16,0.8351119756698608
+210744,PFE,1981-09-17,0.8153460025787354
+210745,PFE,1981-09-18,0.8153460025787354
+210746,PFE,1981-09-21,0.8252289891242981
+210747,PFE,1981-09-22,0.8252289891242981
+210748,PFE,1981-09-23,0.8153460025787354
+210749,PFE,1981-09-24,0.8153460025787354
+210750,PFE,1981-09-25,0.8054630160331726
+210751,PFE,1981-09-28,0.8449950218200684
+210752,PFE,1981-09-29,0.8548780083656311
+210753,PFE,1981-09-30,0.8548780083656311
+210754,PFE,1981-10-01,0.8622900247573853
+210755,PFE,1981-10-02,0.8548780083656311
+210756,PFE,1981-10-05,0.8622900247573853
+210757,PFE,1981-10-06,0.8622900247573853
+210758,PFE,1981-10-07,0.8919389843940735
+210759,PFE,1981-10-08,0.9117050170898438
+210760,PFE,1981-10-09,0.9018219709396362
+210761,PFE,1981-10-12,0.9018219709396362
+210762,PFE,1981-10-13,0.9018219709396362
+210763,PFE,1981-10-14,0.9018219709396362
+210764,PFE,1981-10-15,0.8919389843940735
+210765,PFE,1981-10-16,0.8820559978485107
+210766,PFE,1981-10-19,0.8820559978485107
+210767,PFE,1981-10-20,0.8919389843940735
+210768,PFE,1981-10-21,0.9018219709396362
+210769,PFE,1981-10-22,0.8820559978485107
+210770,PFE,1981-10-23,0.8820559978485107
+210771,PFE,1981-10-26,0.8919389843940735
+210772,PFE,1981-10-27,0.9117050170898438
+210773,PFE,1981-10-28,0.9117050170898438
+210774,PFE,1981-10-29,0.9018219709396362
+210775,PFE,1981-10-30,0.9018219709396362
+210776,PFE,1981-11-02,0.9685329794883728
+210777,PFE,1981-11-03,0.9784160256385804
+210778,PFE,1981-11-04,0.9784160256385804
+210779,PFE,1981-11-05,0.9685329794883728
+210780,PFE,1981-11-06,0.95864999294281
+210781,PFE,1981-11-09,0.95864999294281
+210782,PFE,1981-11-10,0.95864999294281
+210783,PFE,1981-11-11,0.95864999294281
+210784,PFE,1981-11-12,0.9685329794883728
+210785,PFE,1981-11-13,0.9388840198516846
+210786,PFE,1981-11-16,0.9191179871559144
+210787,PFE,1981-11-17,0.929000973701477
+210788,PFE,1981-11-18,0.929000973701477
+210789,PFE,1981-11-19,0.9388840198516846
+210790,PFE,1981-11-20,0.9685329794883728
+210791,PFE,1981-11-23,0.9784160256385804
+210792,PFE,1981-11-24,0.9957110285758972
+210793,PFE,1981-11-25,0.9858279824256896
+210794,PFE,1981-11-27,1.00559401512146
+210795,PFE,1981-11-30,1.0253599882125854
+210796,PFE,1981-12-01,1.015476942062378
+210797,PFE,1981-12-02,0.9957110285758972
+210798,PFE,1981-12-03,1.00559401512146
+210799,PFE,1981-12-04,0.9957110285758972
+210800,PFE,1981-12-07,1.00559401512146
+210801,PFE,1981-12-08,1.00559401512146
+210802,PFE,1981-12-09,1.0253599882125854
+210803,PFE,1981-12-10,1.0426549911499023
+210804,PFE,1981-12-11,1.0426549911499023
+210805,PFE,1981-12-14,1.035243034362793
+210806,PFE,1981-12-15,1.0426549911499023
+210807,PFE,1981-12-16,1.0253599882125854
+210808,PFE,1981-12-17,1.0253599882125854
+210809,PFE,1981-12-18,1.0426549911499023
+210810,PFE,1981-12-21,1.05253803730011
+210811,PFE,1981-12-22,1.0426549911499023
+210812,PFE,1981-12-23,1.015476942062378
+210813,PFE,1981-12-24,1.0253599882125854
+210814,PFE,1981-12-28,1.035243034362793
+210815,PFE,1981-12-29,1.0426549911499023
+210816,PFE,1981-12-30,1.0426549911499023
+210817,PFE,1981-12-31,1.05253803730011
+210818,PFE,1982-01-04,1.0377130508422852
+210819,PFE,1982-01-05,1.017948031425476
+210820,PFE,1982-01-06,1.0278300046920776
+210821,PFE,1982-01-07,1.0475959777832031
+210822,PFE,1982-01-08,1.0624209642410278
+210823,PFE,1982-01-11,1.0401840209960938
+210824,PFE,1982-01-12,1.0401840209960938
+210825,PFE,1982-01-13,1.015476942062378
+210826,PFE,1982-01-14,1.015476942062378
+210827,PFE,1982-01-15,1.0228890180587769
+210828,PFE,1982-01-18,1.0426549911499023
+210829,PFE,1982-01-19,1.035243034362793
+210830,PFE,1982-01-20,1.0401840209960938
+210831,PFE,1982-01-21,1.0599499940872192
+210832,PFE,1982-01-22,1.0574790239334106
+210833,PFE,1982-01-25,1.0475959777832031
+210834,PFE,1982-01-26,1.0500669479370115
+210835,PFE,1982-01-27,1.0599499940872192
+210836,PFE,1982-01-28,1.1019530296325684
+210837,PFE,1982-01-29,1.0970109701156616
+210838,PFE,1982-02-01,1.0895990133285522
+210839,PFE,1982-02-02,1.074774980545044
+210840,PFE,1982-02-03,1.077244997024536
+210841,PFE,1982-02-04,1.0871280431747437
+210842,PFE,1982-02-05,1.1266599893569946
+210843,PFE,1982-02-08,1.1019530296325684
+210844,PFE,1982-02-09,1.0797159671783447
+210845,PFE,1982-02-10,1.0895990133285522
+210846,PFE,1982-02-11,1.0945409536361694
+210847,PFE,1982-02-12,1.1019530296325684
+210848,PFE,1982-02-16,1.1143070459365845
+210849,PFE,1982-02-17,1.1316020488739014
+210850,PFE,1982-02-18,1.14642596244812
+210851,PFE,1982-02-19,1.1266599893569946
+210852,PFE,1982-02-22,1.0920699834823608
+210853,PFE,1982-02-23,1.074774980545044
+210854,PFE,1982-02-24,1.0970109701156616
+210855,PFE,1982-02-25,1.0945409536361694
+210856,PFE,1982-02-26,1.0994820594787598
+210857,PFE,1982-03-01,1.0920699834823608
+210858,PFE,1982-03-02,1.0920699834823608
+210859,PFE,1982-03-03,1.0599499940872192
+210860,PFE,1982-03-04,1.0253599882125854
+210861,PFE,1982-03-05,1.0080649852752686
+210862,PFE,1982-03-08,1.0006519556045532
+210863,PFE,1982-03-09,1.0278300046920776
+210864,PFE,1982-03-10,1.0278300046920776
+210865,PFE,1982-03-11,1.0228890180587769
+210866,PFE,1982-03-12,1.017948031425476
+210867,PFE,1982-03-15,1.0080649852752686
+210868,PFE,1982-03-16,1.0031230449676514
+210869,PFE,1982-03-17,0.9932399988174438
+210870,PFE,1982-03-18,1.0303009748458862
+210871,PFE,1982-03-19,1.0475959777832031
+210872,PFE,1982-03-22,1.0723040103912354
+210873,PFE,1982-03-23,1.064892053604126
+210874,PFE,1982-03-24,1.0377130508422852
+210875,PFE,1982-03-25,1.0204180479049685
+210876,PFE,1982-03-26,1.0130059719085691
+210877,PFE,1982-03-29,1.0303009748458862
+210878,PFE,1982-03-30,1.0130059719085691
+210879,PFE,1982-03-31,1.015476942062378
+210880,PFE,1982-04-01,1.0303009748458862
+210881,PFE,1982-04-02,1.045125961303711
+210882,PFE,1982-04-05,1.0500669479370115
+210883,PFE,1982-04-06,1.0401840209960938
+210884,PFE,1982-04-07,1.0673619508743286
+210885,PFE,1982-04-08,1.077244997024536
+210886,PFE,1982-04-12,1.0821870565414429
+210887,PFE,1982-04-13,1.0895990133285522
+210888,PFE,1982-04-14,1.116776943206787
+210889,PFE,1982-04-15,1.1143070459365845
+210890,PFE,1982-04-16,1.1266599893569946
+210891,PFE,1982-04-19,1.136543035507202
+210892,PFE,1982-04-20,1.14642596244812
+210893,PFE,1982-04-21,1.136543035507202
+210894,PFE,1982-04-22,1.13407301902771
+210895,PFE,1982-04-23,1.1612509489059448
+210896,PFE,1982-04-26,1.163722038269043
+210897,PFE,1982-04-27,1.14642596244812
+210898,PFE,1982-04-28,1.1241899728775024
+210899,PFE,1982-04-29,1.104423999786377
+210900,PFE,1982-04-30,1.104423999786377
+210901,PFE,1982-05-03,1.1217190027236938
+210902,PFE,1982-05-04,1.1192480325698853
+210903,PFE,1982-05-05,1.116776943206787
+210904,PFE,1982-05-06,1.116776943206787
+210905,PFE,1982-05-07,1.1019530296325684
+210906,PFE,1982-05-10,1.0945409536361694
+210907,PFE,1982-05-11,1.104423999786377
+210908,PFE,1982-05-12,1.1118359565734863
+210909,PFE,1982-05-13,1.0994820594787598
+210910,PFE,1982-05-14,1.0994820594787598
+210911,PFE,1982-05-17,1.0920699834823608
+210912,PFE,1982-05-18,1.0895990133285522
+210913,PFE,1982-05-19,1.064892053604126
+210914,PFE,1982-05-20,1.05253803730011
+210915,PFE,1982-05-21,1.064892053604126
+210916,PFE,1982-05-24,1.05253803730011
+210917,PFE,1982-05-25,1.0871280431747437
+210918,PFE,1982-05-26,1.0723040103912354
+210919,PFE,1982-05-27,1.0673619508743286
+210920,PFE,1982-05-28,1.0574790239334106
+210921,PFE,1982-06-01,1.0574790239334106
+210922,PFE,1982-06-02,1.0624209642410278
+210923,PFE,1982-06-03,1.0599499940872192
+210924,PFE,1982-06-04,1.0377130508422852
+210925,PFE,1982-06-07,1.0426549911499023
+210926,PFE,1982-06-08,1.045125961303711
+210927,PFE,1982-06-09,1.0426549911499023
+210928,PFE,1982-06-10,1.0624209642410278
+210929,PFE,1982-06-11,1.0970109701156616
+210930,PFE,1982-06-14,1.077244997024536
+210931,PFE,1982-06-15,1.077244997024536
+210932,PFE,1982-06-16,1.0673619508743286
+210933,PFE,1982-06-17,1.05253803730011
+210934,PFE,1982-06-18,1.0574790239334106
+210935,PFE,1982-06-21,1.0698330402374268
+210936,PFE,1982-06-22,1.077244997024536
+210937,PFE,1982-06-23,1.1118359565734863
+210938,PFE,1982-06-24,1.0920699834823608
+210939,PFE,1982-06-25,1.0723040103912354
+210940,PFE,1982-06-28,1.0871280431747437
+210941,PFE,1982-06-29,1.0871280431747437
+210942,PFE,1982-06-30,1.0920699834823608
+210943,PFE,1982-07-01,1.0846580266952517
+210944,PFE,1982-07-02,1.0846580266952517
+210945,PFE,1982-07-06,1.064892053604126
+210946,PFE,1982-07-07,1.05253803730011
+210947,PFE,1982-07-08,1.05253803730011
+210948,PFE,1982-07-09,1.0723040103912354
+210949,PFE,1982-07-12,1.116776943206787
+210950,PFE,1982-07-13,1.1143070459365845
+210951,PFE,1982-07-14,1.1241899728775024
+210952,PFE,1982-07-15,1.136543035507202
+210953,PFE,1982-07-16,1.1612509489059448
+210954,PFE,1982-07-19,1.1711339950561523
+210955,PFE,1982-07-20,1.173604965209961
+210956,PFE,1982-07-21,1.2007830142974854
+210957,PFE,1982-07-22,1.205724000930786
+210958,PFE,1982-07-23,1.1513680219650269
+210959,PFE,1982-07-26,1.1414849758148191
+210960,PFE,1982-07-27,1.1414849758148191
+210961,PFE,1982-07-28,1.1118359565734863
+210962,PFE,1982-07-29,1.1143070459365845
+210963,PFE,1982-07-30,1.1019530296325684
+210964,PFE,1982-08-02,1.1711339950561523
+210965,PFE,1982-08-03,1.1414849758148191
+210966,PFE,1982-08-04,1.0871280431747437
+210967,PFE,1982-08-05,1.0574790239334106
+210968,PFE,1982-08-06,1.064892053604126
+210969,PFE,1982-08-09,1.074774980545044
+210970,PFE,1982-08-10,1.0673619508743286
+210971,PFE,1982-08-11,1.0821870565414429
+210972,PFE,1982-08-12,1.0846580266952517
+210973,PFE,1982-08-13,1.0673619508743286
+210974,PFE,1982-08-16,1.1019530296325684
+210975,PFE,1982-08-17,1.14642596244812
+210976,PFE,1982-08-18,1.1563090085983276
+210977,PFE,1982-08-19,1.1612509489059448
+210978,PFE,1982-08-20,1.1785459518432615
+210979,PFE,1982-08-23,1.2427849769592283
+210980,PFE,1982-08-24,1.2156070470809937
+210981,PFE,1982-08-25,1.2254899740219116
+210982,PFE,1982-08-26,1.2279609441757202
+210983,PFE,1982-08-27,1.2329020500183103
+210984,PFE,1982-08-30,1.262550950050354
+210985,PFE,1982-08-31,1.2403149604797363
+210986,PFE,1982-09-01,1.2156070470809937
+210987,PFE,1982-09-02,1.2131359577178955
+210988,PFE,1982-09-03,1.2131359577178955
+210989,PFE,1982-09-07,1.2279609441757202
+210990,PFE,1982-09-08,1.252668023109436
+210991,PFE,1982-09-09,1.2773760557174685
+210992,PFE,1982-09-10,1.252668023109436
+210993,PFE,1982-09-13,1.2872589826583862
+210994,PFE,1982-09-14,1.3144370317459106
+210995,PFE,1982-09-15,1.339144945144653
+210996,PFE,1982-09-16,1.3243199586868286
+210997,PFE,1982-09-17,1.3144370317459106
+210998,PFE,1982-09-20,1.3243199586868286
+210999,PFE,1982-09-21,1.3638520240783691
+211000,PFE,1982-09-22,1.3762060403823853
+211001,PFE,1982-09-23,1.3762060403823853
+211002,PFE,1982-09-24,1.3663229942321775
+211003,PFE,1982-09-27,1.3885589838027954
+211004,PFE,1982-09-28,1.4157379865646362
+211005,PFE,1982-09-29,1.40338397026062
+211006,PFE,1982-09-30,1.373734951019287
+211007,PFE,1982-10-01,1.4305620193481443
+211008,PFE,1982-10-04,1.428091049194336
+211009,PFE,1982-10-05,1.4182080030441284
+211010,PFE,1982-10-06,1.502213954925537
+211011,PFE,1982-10-07,1.5244510173797607
+211012,PFE,1982-10-08,1.5516289472579956
+211013,PFE,1982-10-11,1.5763360261917114
+211014,PFE,1982-10-12,1.5442160367965698
+211015,PFE,1982-10-13,1.526921033859253
+211016,PFE,1982-10-14,1.5170379877090454
+211017,PFE,1982-10-15,1.509626030921936
+211018,PFE,1982-10-18,1.5417460203170776
+211019,PFE,1982-10-19,1.4602110385894775
+211020,PFE,1982-10-20,1.467622995376587
+211021,PFE,1982-10-21,1.4429160356521606
+211022,PFE,1982-10-22,1.3860889673233032
+211023,PFE,1982-10-25,1.3762060403823853
+211024,PFE,1982-10-26,1.4355039596557615
+211025,PFE,1982-10-27,1.4453870058059692
+211026,PFE,1982-10-28,1.428091049194336
+211027,PFE,1982-10-29,1.408324956893921
+211028,PFE,1982-11-01,1.393501043319702
+211029,PFE,1982-11-02,1.4305620193481443
+211030,PFE,1982-11-03,1.4849189519882202
+211031,PFE,1982-11-04,1.4750360250473022
+211032,PFE,1982-11-05,1.4750360250473022
+211033,PFE,1982-11-08,1.4577399492263794
+211034,PFE,1982-11-09,1.4849189519882202
+211035,PFE,1982-11-10,1.4849189519882202
+211036,PFE,1982-11-11,1.3836179971694946
+211037,PFE,1982-11-12,1.4453870058059692
+211038,PFE,1982-11-15,1.4009130001068115
+211039,PFE,1982-11-16,1.3712639808654783
+211040,PFE,1982-11-17,1.373734951019287
+211041,PFE,1982-11-18,1.381147027015686
+211042,PFE,1982-11-19,1.391029953956604
+211043,PFE,1982-11-22,1.3786760568618774
+211044,PFE,1982-11-23,1.3589099645614624
+211045,PFE,1982-11-24,1.3638520240783691
+211046,PFE,1982-11-26,1.3836179971694946
+211047,PFE,1982-11-29,1.4058549404144287
+211048,PFE,1982-11-30,1.4478570222854614
+211049,PFE,1982-12-01,1.4824479818344116
+211050,PFE,1982-12-02,1.4700939655303955
+211051,PFE,1982-12-03,1.45032799243927
+211052,PFE,1982-12-06,1.4923310279846191
+211053,PFE,1982-12-07,1.4997429847717283
+211054,PFE,1982-12-08,1.4824479818344116
+211055,PFE,1982-12-09,1.437973976135254
+211056,PFE,1982-12-10,1.4478570222854614
+211057,PFE,1982-12-13,1.4478570222854614
+211058,PFE,1982-12-14,1.3638520240783691
+211059,PFE,1982-12-15,1.36879301071167
+211060,PFE,1982-12-16,1.3589099645614624
+211061,PFE,1982-12-17,1.3663229942321775
+211062,PFE,1982-12-20,1.3169080018997192
+211063,PFE,1982-12-21,1.3589099645614624
+211064,PFE,1982-12-22,1.3613810539245603
+211065,PFE,1982-12-23,1.3786760568618774
+211066,PFE,1982-12-27,1.410796046257019
+211067,PFE,1982-12-28,1.3836179971694946
+211068,PFE,1982-12-29,1.3589099645614624
+211069,PFE,1982-12-30,1.351498007774353
+211070,PFE,1982-12-31,1.3613810539245603
+211071,PFE,1983-01-03,1.339144945144653
+211072,PFE,1983-01-04,1.3663229942321775
+211073,PFE,1983-01-05,1.3416149616241455
+211074,PFE,1983-01-06,1.3564399480819702
+211075,PFE,1983-01-07,1.3613810539245603
+211076,PFE,1983-01-10,1.398442029953003
+211077,PFE,1983-01-11,1.40338397026062
+211078,PFE,1983-01-12,1.420678973197937
+211079,PFE,1983-01-13,1.4305620193481443
+211080,PFE,1983-01-14,1.4231499433517456
+211081,PFE,1983-01-17,1.428091049194336
+211082,PFE,1983-01-18,1.4157379865646362
+211083,PFE,1983-01-19,1.408324956893921
+211084,PFE,1983-01-20,1.4157379865646362
+211085,PFE,1983-01-21,1.3836179971694946
+211086,PFE,1983-01-24,1.3786760568618774
+211087,PFE,1983-01-25,1.3959720134735107
+211088,PFE,1983-01-26,1.3836179971694946
+211089,PFE,1983-01-27,1.3836179971694946
+211090,PFE,1983-01-28,1.3786760568618774
+211091,PFE,1983-01-31,1.3539689779281616
+211092,PFE,1983-02-01,1.3564399480819702
+211093,PFE,1983-02-02,1.36879301071167
+211094,PFE,1983-02-03,1.4157379865646362
+211095,PFE,1983-02-04,1.408324956893921
+211096,PFE,1983-02-07,1.36879301071167
+211097,PFE,1983-02-08,1.3613810539245603
+211098,PFE,1983-02-09,1.3589099645614624
+211099,PFE,1983-02-10,1.4157379865646362
+211100,PFE,1983-02-11,1.4157379865646362
+211101,PFE,1983-02-14,1.4182080030441284
+211102,PFE,1983-02-15,1.408324956893921
+211103,PFE,1983-02-16,1.3836179971694946
+211104,PFE,1983-02-17,1.3663229942321775
+211105,PFE,1983-02-18,1.393501043319702
+211106,PFE,1983-02-22,1.3712639808654783
+211107,PFE,1983-02-23,1.3564399480819702
+211108,PFE,1983-02-24,1.3712639808654783
+211109,PFE,1983-02-25,1.393501043319702
+211110,PFE,1983-02-28,1.3836179971694946
+211111,PFE,1983-03-01,1.437973976135254
+211112,PFE,1983-03-02,1.467622995376587
+211113,PFE,1983-03-03,1.4725650548934937
+211114,PFE,1983-03-04,1.521980047225952
+211115,PFE,1983-03-07,1.521980047225952
+211116,PFE,1983-03-08,1.49727201461792
+211117,PFE,1983-03-09,1.502213954925537
+211118,PFE,1983-03-10,1.479977011680603
+211119,PFE,1983-03-11,1.4775060415267944
+211120,PFE,1983-03-14,1.4527989625930786
+211121,PFE,1983-03-15,1.4602110385894775
+211122,PFE,1983-03-16,1.4355039596557615
+211123,PFE,1983-03-17,1.4330329895019531
+211124,PFE,1983-03-18,1.4429160356521606
+211125,PFE,1983-03-21,1.4898600578308103
+211126,PFE,1983-03-22,1.4923310279846191
+211127,PFE,1983-03-23,1.519508957862854
+211128,PFE,1983-03-24,1.4948019981384275
+211129,PFE,1983-03-25,1.4824479818344116
+211130,PFE,1983-03-28,1.4725650548934937
+211131,PFE,1983-03-29,1.4948019981384275
+211132,PFE,1983-03-30,1.521980047225952
+211133,PFE,1983-03-31,1.49727201461792
+211134,PFE,1983-04-04,1.5120970010757446
+211135,PFE,1983-04-05,1.507154941558838
+211136,PFE,1983-04-06,1.507154941558838
+211137,PFE,1983-04-07,1.5145679712295532
+211138,PFE,1983-04-08,1.53186297416687
+211139,PFE,1983-04-11,1.5540989637374878
+211140,PFE,1983-04-12,1.591161012649536
+211141,PFE,1983-04-13,1.57880699634552
+211142,PFE,1983-04-14,1.6109269857406616
+211143,PFE,1983-04-15,1.6059850454330444
+211144,PFE,1983-04-18,1.6331629753112793
+211145,PFE,1983-04-19,1.6628119945526123
+211146,PFE,1983-04-20,1.6455169916152954
+211147,PFE,1983-04-21,1.630692958831787
+211148,PFE,1983-04-22,1.6133970022201538
+211149,PFE,1983-04-25,1.5936310291290283
+211150,PFE,1983-04-26,1.62575101852417
+211151,PFE,1983-04-27,1.6282219886779783
+211152,PFE,1983-04-28,1.6133970022201538
+211153,PFE,1983-04-29,1.62575101852417
+211154,PFE,1983-05-02,1.6059850454330444
+211155,PFE,1983-05-03,1.5812779664993286
+211156,PFE,1983-05-04,1.5862189531326294
+211157,PFE,1983-05-05,1.66034197807312
+211158,PFE,1983-05-06,1.667754054069519
+211159,PFE,1983-05-09,1.6726950407028198
+211160,PFE,1983-05-10,1.665282964706421
+211161,PFE,1983-05-11,1.6405760049819946
+211162,PFE,1983-05-12,1.6282219886779783
+211163,PFE,1983-05-13,1.647987961769104
+211164,PFE,1983-05-16,1.6158679723739624
+211165,PFE,1983-05-17,1.608456015586853
+211166,PFE,1983-05-18,1.5985729694366455
+211167,PFE,1983-05-19,1.5738650560379028
+211168,PFE,1983-05-20,1.5689239501953125
+211169,PFE,1983-05-23,1.57880699634552
+211170,PFE,1983-05-24,1.566452980041504
+211171,PFE,1983-05-25,1.5837479829788208
+211172,PFE,1983-05-26,1.5738650560379028
+211173,PFE,1983-05-27,1.5738650560379028
+211174,PFE,1983-05-31,1.519508957862854
+211175,PFE,1983-06-01,1.5244510173797607
+211176,PFE,1983-06-02,1.536803960800171
+211177,PFE,1983-06-03,1.5170379877090454
+211178,PFE,1983-06-06,1.5244510173797607
+211179,PFE,1983-06-07,1.53186297416687
+211180,PFE,1983-06-08,1.5417460203170776
+211181,PFE,1983-06-09,1.536803960800171
+211182,PFE,1983-06-10,1.539275050163269
+211183,PFE,1983-06-13,1.519508957862854
+211184,PFE,1983-06-14,1.519508957862854
+211185,PFE,1983-06-15,1.5145679712295532
+211186,PFE,1983-06-16,1.566452980041504
+211187,PFE,1983-06-17,1.5862189531326294
+211188,PFE,1983-06-20,1.57880699634552
+211189,PFE,1983-06-21,1.5936310291290283
+211190,PFE,1983-06-22,1.5812779664993286
+211191,PFE,1983-06-23,1.6158679723739624
+211192,PFE,1983-06-24,1.7171690464019775
+211193,PFE,1983-06-27,1.7171690464019775
+211194,PFE,1983-06-28,1.699872970581055
+211195,PFE,1983-06-29,1.699872970581055
+211196,PFE,1983-06-30,1.7319929599761963
+211197,PFE,1983-07-01,1.7690540552139282
+211198,PFE,1983-07-05,1.7146979570388794
+211199,PFE,1983-07-06,1.7048150300979614
+211200,PFE,1983-07-07,1.655400037765503
+211201,PFE,1983-07-08,1.650459051132202
+211202,PFE,1983-07-11,1.6455169916152954
+211203,PFE,1983-07-12,1.6208100318908691
+211204,PFE,1983-07-13,1.6158679723739624
+211205,PFE,1983-07-14,1.6010440587997437
+211206,PFE,1983-07-15,1.6010440587997437
+211207,PFE,1983-07-18,1.6109269857406616
+211208,PFE,1983-07-19,1.6109269857406616
+211209,PFE,1983-07-20,1.6899909973144531
+211210,PFE,1983-07-21,1.6702250242233276
+211211,PFE,1983-07-22,1.591161012649536
+211212,PFE,1983-07-25,1.66034197807312
+211213,PFE,1983-07-26,1.655400037765503
+211214,PFE,1983-07-27,1.596101999282837
+211215,PFE,1983-07-28,1.6109269857406616
+211216,PFE,1983-07-29,1.53186297416687
+211217,PFE,1983-08-01,1.4725650548934937
+211218,PFE,1983-08-02,1.4775060415267944
+211219,PFE,1983-08-03,1.521980047225952
+211220,PFE,1983-08-04,1.4873889684677124
+211221,PFE,1983-08-05,1.4824479818344116
+211222,PFE,1983-08-08,1.4429160356521606
+211223,PFE,1983-08-09,1.53186297416687
+211224,PFE,1983-08-10,1.4873889684677124
+211225,PFE,1983-08-11,1.49727201461792
+211226,PFE,1983-08-12,1.49727201461792
+211227,PFE,1983-08-15,1.507154941558838
+211228,PFE,1983-08-16,1.502213954925537
+211229,PFE,1983-08-17,1.507154941558838
+211230,PFE,1983-08-18,1.4478570222854614
+211231,PFE,1983-08-19,1.4478570222854614
+211232,PFE,1983-08-22,1.467622995376587
+211233,PFE,1983-08-23,1.4330329895019531
+211234,PFE,1983-08-24,1.4132670164108276
+211235,PFE,1983-08-25,1.398442029953003
+211236,PFE,1983-08-26,1.4775060415267944
+211237,PFE,1983-08-29,1.4923310279846191
+211238,PFE,1983-08-30,1.4923310279846191
+211239,PFE,1983-08-31,1.5120970010757446
+211240,PFE,1983-09-01,1.502213954925537
+211241,PFE,1983-09-02,1.4725650548934937
+211242,PFE,1983-09-06,1.507154941558838
+211243,PFE,1983-09-07,1.4775060415267944
+211244,PFE,1983-09-08,1.4330329895019531
+211245,PFE,1983-09-09,1.4577399492263794
+211246,PFE,1983-09-12,1.4923310279846191
+211247,PFE,1983-09-13,1.4824479818344116
+211248,PFE,1983-09-14,1.502213954925537
+211249,PFE,1983-09-15,1.4725650548934937
+211250,PFE,1983-09-16,1.502213954925537
+211251,PFE,1983-09-19,1.507154941558838
+211252,PFE,1983-09-20,1.5615119934082031
+211253,PFE,1983-09-21,1.5763360261917114
+211254,PFE,1983-09-22,1.6109269857406616
+211255,PFE,1983-09-23,1.6208100318908691
+211256,PFE,1983-09-26,1.6208100318908691
+211257,PFE,1983-09-27,1.6208100318908691
+211258,PFE,1983-09-28,1.6158679723739624
+211259,PFE,1983-09-29,1.6059850454330444
+211260,PFE,1983-09-30,1.5713950395584106
+211261,PFE,1983-10-03,1.635633945465088
+211262,PFE,1983-10-04,1.6405760049819946
+211263,PFE,1983-10-05,1.655400037765503
+211264,PFE,1983-10-06,1.7196389436721802
+211265,PFE,1983-10-07,1.7344640493392944
+211266,PFE,1983-10-10,1.7295219898223877
+211267,PFE,1983-10-11,1.694931983947754
+211268,PFE,1983-10-12,1.6751660108566284
+211269,PFE,1983-10-13,1.6751660108566284
+211270,PFE,1983-10-14,1.6702250242233276
+211271,PFE,1983-10-17,1.66034197807312
+211272,PFE,1983-10-18,1.6455169916152954
+211273,PFE,1983-10-19,1.62575101852417
+211274,PFE,1983-10-20,1.6208100318908691
+211275,PFE,1983-10-21,1.596101999282837
+211276,PFE,1983-10-24,1.6109269857406616
+211277,PFE,1983-10-25,1.6059850454330444
+211278,PFE,1983-10-26,1.5763360261917114
+211279,PFE,1983-10-27,1.5466870069503784
+211280,PFE,1983-10-28,1.5417460203170776
+211281,PFE,1983-10-31,1.526921033859253
+211282,PFE,1983-11-01,1.5170379877090454
+211283,PFE,1983-11-02,1.5763360261917114
+211284,PFE,1983-11-03,1.5417460203170776
+211285,PFE,1983-11-04,1.5466870069503784
+211286,PFE,1983-11-07,1.5417460203170776
+211287,PFE,1983-11-08,1.536803960800171
+211288,PFE,1983-11-09,1.53186297416687
+211289,PFE,1983-11-10,1.556570053100586
+211290,PFE,1983-11-11,1.6010440587997437
+211291,PFE,1983-11-14,1.6158679723739624
+211292,PFE,1983-11-15,1.591161012649536
+211293,PFE,1983-11-16,1.5417460203170776
+211294,PFE,1983-11-17,1.566452980041504
+211295,PFE,1983-11-18,1.556570053100586
+211296,PFE,1983-11-21,1.526921033859253
+211297,PFE,1983-11-22,1.507154941558838
+211298,PFE,1983-11-23,1.502213954925537
+211299,PFE,1983-11-25,1.4923310279846191
+211300,PFE,1983-11-28,1.4775060415267944
+211301,PFE,1983-11-29,1.4923310279846191
+211302,PFE,1983-11-30,1.462682008743286
+211303,PFE,1983-12-01,1.4725650548934937
+211304,PFE,1983-12-02,1.40338397026062
+211305,PFE,1983-12-05,1.4231499433517456
+211306,PFE,1983-12-06,1.4577399492263794
+211307,PFE,1983-12-07,1.4725650548934937
+211308,PFE,1983-12-08,1.4577399492263794
+211309,PFE,1983-12-09,1.4478570222854614
+211310,PFE,1983-12-12,1.4330329895019531
+211311,PFE,1983-12-13,1.408324956893921
+211312,PFE,1983-12-14,1.36879301071167
+211313,PFE,1983-12-15,1.3638520240783691
+211314,PFE,1983-12-16,1.408324956893921
+211315,PFE,1983-12-19,1.4182080030441284
+211316,PFE,1983-12-20,1.408324956893921
+211317,PFE,1983-12-21,1.4132670164108276
+211318,PFE,1983-12-22,1.398442029953003
+211319,PFE,1983-12-23,1.393501043319702
+211320,PFE,1983-12-27,1.398442029953003
+211321,PFE,1983-12-28,1.40338397026062
+211322,PFE,1983-12-29,1.4330329895019531
+211323,PFE,1983-12-30,1.4132670164108276
+211324,PFE,1984-01-03,1.428091049194336
+211325,PFE,1984-01-04,1.467622995376587
+211326,PFE,1984-01-05,1.53186297416687
+211327,PFE,1984-01-06,1.502213954925537
+211328,PFE,1984-01-09,1.462682008743286
+211329,PFE,1984-01-10,1.4132670164108276
+211330,PFE,1984-01-11,1.4231499433517456
+211331,PFE,1984-01-12,1.4231499433517456
+211332,PFE,1984-01-13,1.4231499433517456
+211333,PFE,1984-01-16,1.4231499433517456
+211334,PFE,1984-01-17,1.4527989625930786
+211335,PFE,1984-01-18,1.4725650548934937
+211336,PFE,1984-01-19,1.462682008743286
+211337,PFE,1984-01-20,1.4923310279846191
+211338,PFE,1984-01-23,1.4824479818344116
+211339,PFE,1984-01-24,1.467622995376587
+211340,PFE,1984-01-25,1.4527989625930786
+211341,PFE,1984-01-26,1.4231499433517456
+211342,PFE,1984-01-27,1.4132670164108276
+211343,PFE,1984-01-30,1.408324956893921
+211344,PFE,1984-01-31,1.398442029953003
+211345,PFE,1984-02-01,1.4132670164108276
+211346,PFE,1984-02-02,1.502213954925537
+211347,PFE,1984-02-03,1.4923310279846191
+211348,PFE,1984-02-06,1.4577399492263794
+211349,PFE,1984-02-07,1.467622995376587
+211350,PFE,1984-02-08,1.462682008743286
+211351,PFE,1984-02-09,1.467622995376587
+211352,PFE,1984-02-10,1.4725650548934937
+211353,PFE,1984-02-13,1.4725650548934937
+211354,PFE,1984-02-14,1.4824479818344116
+211355,PFE,1984-02-15,1.4775060415267944
+211356,PFE,1984-02-16,1.4577399492263794
+211357,PFE,1984-02-17,1.408324956893921
+211358,PFE,1984-02-21,1.3836179971694946
+211359,PFE,1984-02-22,1.408324956893921
+211360,PFE,1984-02-23,1.4182080030441284
+211361,PFE,1984-02-24,1.4824479818344116
+211362,PFE,1984-02-27,1.502213954925537
+211363,PFE,1984-02-28,1.462682008743286
+211364,PFE,1984-02-29,1.4775060415267944
+211365,PFE,1984-03-01,1.4775060415267944
+211366,PFE,1984-03-02,1.521980047225952
+211367,PFE,1984-03-05,1.49727201461792
+211368,PFE,1984-03-06,1.4775060415267944
+211369,PFE,1984-03-07,1.53186297416687
+211370,PFE,1984-03-08,1.4923310279846191
+211371,PFE,1984-03-09,1.502213954925537
+211372,PFE,1984-03-12,1.526921033859253
+211373,PFE,1984-03-13,1.53186297416687
+211374,PFE,1984-03-14,1.521980047225952
+211375,PFE,1984-03-15,1.521980047225952
+211376,PFE,1984-03-16,1.526921033859253
+211377,PFE,1984-03-19,1.4478570222854614
+211378,PFE,1984-03-20,1.40338397026062
+211379,PFE,1984-03-21,1.4182080030441284
+211380,PFE,1984-03-22,1.3786760568618774
+211381,PFE,1984-03-23,1.3885589838027954
+211382,PFE,1984-03-26,1.3638520240783691
+211383,PFE,1984-03-27,1.3638520240783691
+211384,PFE,1984-03-28,1.3638520240783691
+211385,PFE,1984-03-29,1.3589099645614624
+211386,PFE,1984-03-30,1.3440860509872437
+211387,PFE,1984-04-02,1.339144945144653
+211388,PFE,1984-04-03,1.373734951019287
+211389,PFE,1984-04-04,1.3638520240783691
+211390,PFE,1984-04-05,1.3045539855957031
+211391,PFE,1984-04-06,1.3045539855957031
+211392,PFE,1984-04-09,1.3440860509872437
+211393,PFE,1984-04-10,1.3292620182037354
+211394,PFE,1984-04-11,1.2996129989624023
+211395,PFE,1984-04-12,1.3490279912948608
+211396,PFE,1984-04-13,1.36879301071167
+211397,PFE,1984-04-16,1.3836179971694946
+211398,PFE,1984-04-17,1.3539689779281616
+211399,PFE,1984-04-18,1.3292620182037354
+211400,PFE,1984-04-19,1.3144370317459106
+211401,PFE,1984-04-23,1.3045539855957031
+211402,PFE,1984-04-24,1.30949604511261
+211403,PFE,1984-04-25,1.3144370317459106
+211404,PFE,1984-04-26,1.334203004837036
+211405,PFE,1984-04-27,1.3292620182037354
+211406,PFE,1984-04-30,1.3292620182037354
+211407,PFE,1984-05-01,1.3490279912948608
+211408,PFE,1984-05-02,1.373734951019287
+211409,PFE,1984-05-03,1.3786760568618774
+211410,PFE,1984-05-04,1.3440860509872437
+211411,PFE,1984-05-07,1.334203004837036
+211412,PFE,1984-05-08,1.334203004837036
+211413,PFE,1984-05-09,1.3292620182037354
+211414,PFE,1984-05-10,1.3193789720535278
+211415,PFE,1984-05-11,1.30949604511261
+211416,PFE,1984-05-14,1.2996129989624023
+211417,PFE,1984-05-15,1.2996129989624023
+211418,PFE,1984-05-16,1.3045539855957031
+211419,PFE,1984-05-17,1.265022039413452
+211420,PFE,1984-05-18,1.2501980066299438
+211421,PFE,1984-05-21,1.2353730201721191
+211422,PFE,1984-05-22,1.2501980066299438
+211423,PFE,1984-05-23,1.2551389932632446
+211424,PFE,1984-05-24,1.245255947113037
+211425,PFE,1984-05-25,1.245255947113037
+211426,PFE,1984-05-29,1.245255947113037
+211427,PFE,1984-05-30,1.2551389932632446
+211428,PFE,1984-05-31,1.2600810527801514
+211429,PFE,1984-06-01,1.2798470258712769
+211430,PFE,1984-06-04,1.2996129989624023
+211431,PFE,1984-06-05,1.2847880125045776
+211432,PFE,1984-06-06,1.2996129989624023
+211433,PFE,1984-06-07,1.2897299528121948
+211434,PFE,1984-06-08,1.2946710586547852
+211435,PFE,1984-06-11,1.2897299528121948
+211436,PFE,1984-06-12,1.2798470258712769
+211437,PFE,1984-06-13,1.27490496635437
+211438,PFE,1984-06-14,1.265022039413452
+211439,PFE,1984-06-15,1.265022039413452
+211440,PFE,1984-06-18,1.3045539855957031
+211441,PFE,1984-06-19,1.3292620182037354
+211442,PFE,1984-06-20,1.3440860509872437
+211443,PFE,1984-06-21,1.3539689779281616
+211444,PFE,1984-06-22,1.3638520240783691
+211445,PFE,1984-06-25,1.339144945144653
+211446,PFE,1984-06-26,1.3243199586868286
+211447,PFE,1984-06-27,1.3144370317459106
+211448,PFE,1984-06-28,1.3045539855957031
+211449,PFE,1984-06-29,1.2946710586547852
+211450,PFE,1984-07-02,1.2847880125045776
+211451,PFE,1984-07-03,1.2996129989624023
+211452,PFE,1984-07-05,1.2996129989624023
+211453,PFE,1984-07-06,1.2996129989624023
+211454,PFE,1984-07-09,1.2897299528121948
+211455,PFE,1984-07-10,1.27490496635437
+211456,PFE,1984-07-11,1.2254899740219116
+211457,PFE,1984-07-12,1.2304320335388184
+211458,PFE,1984-07-13,1.2156070470809937
+211459,PFE,1984-07-16,1.210665941238403
+211460,PFE,1984-07-17,1.245255947113037
+211461,PFE,1984-07-18,1.2205489873886108
+211462,PFE,1984-07-19,1.1958409547805786
+211463,PFE,1984-07-20,1.1908999681472778
+211464,PFE,1984-07-23,1.1908999681472778
+211465,PFE,1984-07-24,1.1859580278396606
+211466,PFE,1984-07-25,1.2353730201721191
+211467,PFE,1984-07-26,1.2600810527801514
+211468,PFE,1984-07-27,1.27490496635437
+211469,PFE,1984-07-30,1.2600810527801514
+211470,PFE,1984-07-31,1.27490496635437
+211471,PFE,1984-08-01,1.3243199586868286
+211472,PFE,1984-08-02,1.339144945144653
+211473,PFE,1984-08-03,1.40338397026062
+211474,PFE,1984-08-06,1.3589099645614624
+211475,PFE,1984-08-07,1.408324956893921
+211476,PFE,1984-08-08,1.373734951019287
+211477,PFE,1984-08-09,1.3786760568618774
+211478,PFE,1984-08-10,1.4182080030441284
+211479,PFE,1984-08-13,1.4330329895019531
+211480,PFE,1984-08-14,1.4182080030441284
+211481,PFE,1984-08-15,1.40338397026062
+211482,PFE,1984-08-16,1.393501043319702
+211483,PFE,1984-08-17,1.4330329895019531
+211484,PFE,1984-08-20,1.4330329895019531
+211485,PFE,1984-08-21,1.4478570222854614
+211486,PFE,1984-08-22,1.4478570222854614
+211487,PFE,1984-08-23,1.437973976135254
+211488,PFE,1984-08-24,1.4478570222854614
+211489,PFE,1984-08-27,1.4330329895019531
+211490,PFE,1984-08-28,1.428091049194336
+211491,PFE,1984-08-29,1.4231499433517456
+211492,PFE,1984-08-30,1.408324956893921
+211493,PFE,1984-08-31,1.4182080030441284
+211494,PFE,1984-09-04,1.393501043319702
+211495,PFE,1984-09-05,1.4182080030441284
+211496,PFE,1984-09-06,1.437973976135254
+211497,PFE,1984-09-07,1.4231499433517456
+211498,PFE,1984-09-10,1.4182080030441284
+211499,PFE,1984-09-11,1.4132670164108276
+211500,PFE,1984-09-12,1.4132670164108276
+211501,PFE,1984-09-13,1.437973976135254
+211502,PFE,1984-09-14,1.467622995376587
+211503,PFE,1984-09-17,1.462682008743286
+211504,PFE,1984-09-18,1.4478570222854614
+211505,PFE,1984-09-19,1.4231499433517456
+211506,PFE,1984-09-20,1.4231499433517456
+211507,PFE,1984-09-21,1.408324956893921
+211508,PFE,1984-09-24,1.408324956893921
+211509,PFE,1984-09-25,1.3885589838027954
+211510,PFE,1984-09-26,1.408324956893921
+211511,PFE,1984-09-27,1.3885589838027954
+211512,PFE,1984-09-28,1.3885589838027954
+211513,PFE,1984-10-01,1.3638520240783691
+211514,PFE,1984-10-02,1.3539689779281616
+211515,PFE,1984-10-03,1.373734951019287
+211516,PFE,1984-10-04,1.3786760568618774
+211517,PFE,1984-10-05,1.3836179971694946
+211518,PFE,1984-10-08,1.3589099645614624
+211519,PFE,1984-10-09,1.3638520240783691
+211520,PFE,1984-10-10,1.3638520240783691
+211521,PFE,1984-10-11,1.3490279912948608
+211522,PFE,1984-10-12,1.373734951019287
+211523,PFE,1984-10-15,1.40338397026062
+211524,PFE,1984-10-16,1.437973976135254
+211525,PFE,1984-10-17,1.4577399492263794
+211526,PFE,1984-10-18,1.502213954925537
+211527,PFE,1984-10-19,1.4775060415267944
+211528,PFE,1984-10-22,1.4231499433517456
+211529,PFE,1984-10-23,1.4478570222854614
+211530,PFE,1984-10-24,1.4527989625930786
+211531,PFE,1984-10-25,1.408324956893921
+211532,PFE,1984-10-26,1.4527989625930786
+211533,PFE,1984-10-29,1.4577399492263794
+211534,PFE,1984-10-30,1.4824479818344116
+211535,PFE,1984-10-31,1.5120970010757446
+211536,PFE,1984-11-01,1.536803960800171
+211537,PFE,1984-11-02,1.5812779664993286
+211538,PFE,1984-11-05,1.5812779664993286
+211539,PFE,1984-11-06,1.5713950395584106
+211540,PFE,1984-11-07,1.5615119934082031
+211541,PFE,1984-11-08,1.5713950395584106
+211542,PFE,1984-11-09,1.536803960800171
+211543,PFE,1984-11-12,1.536803960800171
+211544,PFE,1984-11-13,1.53186297416687
+211545,PFE,1984-11-14,1.5516289472579956
+211546,PFE,1984-11-15,1.53186297416687
+211547,PFE,1984-11-16,1.526921033859253
+211548,PFE,1984-11-19,1.5170379877090454
+211549,PFE,1984-11-20,1.5615119934082031
+211550,PFE,1984-11-21,1.5615119934082031
+211551,PFE,1984-11-23,1.6158679723739624
+211552,PFE,1984-11-26,1.6010440587997437
+211553,PFE,1984-11-27,1.5862189531326294
+211554,PFE,1984-11-28,1.5615119934082031
+211555,PFE,1984-11-29,1.536803960800171
+211556,PFE,1984-11-30,1.5417460203170776
+211557,PFE,1984-12-03,1.521980047225952
+211558,PFE,1984-12-04,1.521980047225952
+211559,PFE,1984-12-05,1.526921033859253
+211560,PFE,1984-12-06,1.5615119934082031
+211561,PFE,1984-12-07,1.566452980041504
+211562,PFE,1984-12-10,1.5763360261917114
+211563,PFE,1984-12-11,1.5713950395584106
+211564,PFE,1984-12-12,1.5615119934082031
+211565,PFE,1984-12-13,1.5763360261917114
+211566,PFE,1984-12-14,1.5812779664993286
+211567,PFE,1984-12-17,1.5812779664993286
+211568,PFE,1984-12-18,1.6455169916152954
+211569,PFE,1984-12-19,1.630692958831787
+211570,PFE,1984-12-20,1.6010440587997437
+211571,PFE,1984-12-21,1.6109269857406616
+211572,PFE,1984-12-24,1.655400037765503
+211573,PFE,1984-12-26,1.6455169916152954
+211574,PFE,1984-12-27,1.650459051132202
+211575,PFE,1984-12-28,1.66034197807312
+211576,PFE,1984-12-31,1.6702250242233276
+211577,PFE,1985-01-02,1.596101999282837
+211578,PFE,1985-01-03,1.5516289472579956
+211579,PFE,1985-01-04,1.5516289472579956
+211580,PFE,1985-01-07,1.5516289472579956
+211581,PFE,1985-01-08,1.5615119934082031
+211582,PFE,1985-01-09,1.5713950395584106
+211583,PFE,1985-01-10,1.6208100318908691
+211584,PFE,1985-01-11,1.6010440587997437
+211585,PFE,1985-01-14,1.6405760049819946
+211586,PFE,1985-01-15,1.6455169916152954
+211587,PFE,1985-01-16,1.6405760049819946
+211588,PFE,1985-01-17,1.591161012649536
+211589,PFE,1985-01-18,1.556570053100586
+211590,PFE,1985-01-21,1.62575101852417
+211591,PFE,1985-01-22,1.5812779664993286
+211592,PFE,1985-01-23,1.6109269857406616
+211593,PFE,1985-01-24,1.591161012649536
+211594,PFE,1985-01-25,1.566452980041504
+211595,PFE,1985-01-28,1.566452980041504
+211596,PFE,1985-01-29,1.6208100318908691
+211597,PFE,1985-01-30,1.5812779664993286
+211598,PFE,1985-01-31,1.5615119934082031
+211599,PFE,1985-02-01,1.5516289472579956
+211600,PFE,1985-02-04,1.5862189531326294
+211601,PFE,1985-02-05,1.6010440587997437
+211602,PFE,1985-02-06,1.591161012649536
+211603,PFE,1985-02-07,1.6010440587997437
+211604,PFE,1985-02-08,1.6059850454330444
+211605,PFE,1985-02-11,1.591161012649536
+211606,PFE,1985-02-12,1.5812779664993286
+211607,PFE,1985-02-13,1.5812779664993286
+211608,PFE,1985-02-14,1.5713950395584106
+211609,PFE,1985-02-15,1.5763360261917114
+211610,PFE,1985-02-19,1.5862189531326294
+211611,PFE,1985-02-20,1.5516289472579956
+211612,PFE,1985-02-21,1.536803960800171
+211613,PFE,1985-02-22,1.5170379877090454
+211614,PFE,1985-02-25,1.507154941558838
+211615,PFE,1985-02-26,1.521980047225952
+211616,PFE,1985-02-27,1.556570053100586
+211617,PFE,1985-02-28,1.591161012649536
+211618,PFE,1985-03-01,1.655400037765503
+211619,PFE,1985-03-04,1.6405760049819946
+211620,PFE,1985-03-05,1.630692958831787
+211621,PFE,1985-03-06,1.6158679723739624
+211622,PFE,1985-03-07,1.6208100318908691
+211623,PFE,1985-03-08,1.6010440587997437
+211624,PFE,1985-03-11,1.566452980041504
+211625,PFE,1985-03-12,1.5862189531326294
+211626,PFE,1985-03-13,1.591161012649536
+211627,PFE,1985-03-14,1.591161012649536
+211628,PFE,1985-03-15,1.5812779664993286
+211629,PFE,1985-03-18,1.5862189531326294
+211630,PFE,1985-03-19,1.6455169916152954
+211631,PFE,1985-03-20,1.630692958831787
+211632,PFE,1985-03-21,1.6702250242233276
+211633,PFE,1985-03-22,1.6702250242233276
+211634,PFE,1985-03-25,1.650459051132202
+211635,PFE,1985-03-26,1.6751660108566284
+211636,PFE,1985-03-27,1.7196389436721802
+211637,PFE,1985-03-28,1.694931983947754
+211638,PFE,1985-03-29,1.694931983947754
+211639,PFE,1985-04-01,1.7048150300979614
+211640,PFE,1985-04-02,1.6899909973144531
+211641,PFE,1985-04-03,1.699872970581055
+211642,PFE,1985-04-04,1.7048150300979614
+211643,PFE,1985-04-08,1.7097560167312622
+211644,PFE,1985-04-09,1.6899909973144531
+211645,PFE,1985-04-10,1.6751660108566284
+211646,PFE,1985-04-11,1.6801079511642456
+211647,PFE,1985-04-12,1.66034197807312
+211648,PFE,1985-04-15,1.694931983947754
+211649,PFE,1985-04-16,1.724581003189087
+211650,PFE,1985-04-17,1.75423002243042
+211651,PFE,1985-04-18,1.7591710090637207
+211652,PFE,1985-04-19,1.7690540552139282
+211653,PFE,1985-04-22,1.764112949371338
+211654,PFE,1985-04-23,1.7690540552139282
+211655,PFE,1985-04-24,1.7789369821548462
+211656,PFE,1985-04-25,1.7591710090637207
+211657,PFE,1985-04-26,1.7443469762802124
+211658,PFE,1985-04-29,1.75423002243042
+211659,PFE,1985-04-30,1.7591710090637207
+211660,PFE,1985-05-01,1.7196389436721802
+211661,PFE,1985-05-02,1.7443469762802124
+211662,PFE,1985-05-03,1.7739959955215454
+211663,PFE,1985-05-06,1.7591710090637207
+211664,PFE,1985-05-07,1.783879041671753
+211665,PFE,1985-05-08,1.7987029552459717
+211666,PFE,1985-05-09,1.8085860013961792
+211667,PFE,1985-05-10,1.853060007095337
+211668,PFE,1985-05-13,1.8580009937286377
+211669,PFE,1985-05-14,1.8629430532455444
+211670,PFE,1985-05-15,1.88270902633667
+211671,PFE,1985-05-16,1.88270902633667
+211672,PFE,1985-05-17,1.917299032211304
+211673,PFE,1985-05-20,1.9617730379104612
+211674,PFE,1985-05-21,1.9667140245437624
+211675,PFE,1985-05-22,2.001305103302002
+211676,PFE,1985-05-23,1.9667140245437624
+211677,PFE,1985-05-24,1.9420069456100464
+211678,PFE,1985-05-28,1.922240972518921
+211679,PFE,1985-05-29,1.922240972518921
+211680,PFE,1985-05-30,1.9321240186691284
+211681,PFE,1985-05-31,1.97659695148468
+211682,PFE,1985-06-03,1.9617730379104612
+211683,PFE,1985-06-04,1.9469480514526367
+211684,PFE,1985-06-05,1.8777669668197632
+211685,PFE,1985-06-06,1.912358045578003
+211686,PFE,1985-06-07,1.907415986061096
+211687,PFE,1985-06-10,1.9370650053024288
+211688,PFE,1985-06-11,1.907415986061096
+211689,PFE,1985-06-12,1.8728259801864624
+211690,PFE,1985-06-13,1.88270902633667
+211691,PFE,1985-06-14,1.892591953277588
+211692,PFE,1985-06-17,1.912358045578003
+211693,PFE,1985-06-18,1.9271819591522217
+211694,PFE,1985-06-19,1.9271819591522217
+211695,PFE,1985-06-20,1.922240972518921
+211696,PFE,1985-06-21,1.951889991760254
+211697,PFE,1985-06-24,1.9667140245437624
+211698,PFE,1985-06-25,1.9667140245437624
+211699,PFE,1985-06-26,1.9716559648513796
+211700,PFE,1985-06-27,1.9914220571517944
+211701,PFE,1985-06-28,1.956830978393555
+211702,PFE,1985-07-01,1.9370650053024288
+211703,PFE,1985-07-02,1.907415986061096
+211704,PFE,1985-07-03,1.912358045578003
+211705,PFE,1985-07-05,1.922240972518921
+211706,PFE,1985-07-08,1.907415986061096
+211707,PFE,1985-07-09,1.9321240186691284
+211708,PFE,1985-07-10,2.035895109176636
+211709,PFE,1985-07-11,2.0655438899993896
+211710,PFE,1985-07-12,2.055660963058472
+211711,PFE,1985-07-15,2.0754270553588867
+211712,PFE,1985-07-16,2.0853099822998047
+211713,PFE,1985-07-17,2.0853099822998047
+211714,PFE,1985-07-18,2.055660963058472
+211715,PFE,1985-07-19,2.055660963058472
+211716,PFE,1985-07-22,2.0408360958099365
+211717,PFE,1985-07-23,2.030953884124756
+211718,PFE,1985-07-24,2.001305103302002
+211719,PFE,1985-07-25,1.97659695148468
+211720,PFE,1985-07-26,1.9617730379104612
+211721,PFE,1985-07-29,1.8678840398788448
+211722,PFE,1985-07-30,1.8876500129699707
+211723,PFE,1985-07-31,1.907415986061096
+211724,PFE,1985-08-01,1.951889991760254
+211725,PFE,1985-08-02,1.9469480514526367
+211726,PFE,1985-08-05,1.956830978393555
+211727,PFE,1985-08-06,1.88270902633667
+211728,PFE,1985-08-07,1.8975330591201784
+211729,PFE,1985-08-08,1.917299032211304
+211730,PFE,1985-08-09,1.9271819591522217
+211731,PFE,1985-08-12,1.9420069456100464
+211732,PFE,1985-08-13,1.9420069456100464
+211733,PFE,1985-08-14,1.9321240186691284
+211734,PFE,1985-08-15,1.907415986061096
+211735,PFE,1985-08-16,1.8975330591201784
+211736,PFE,1985-08-19,1.8975330591201784
+211737,PFE,1985-08-20,1.9321240186691284
+211738,PFE,1985-08-21,1.9617730379104612
+211739,PFE,1985-08-22,1.917299032211304
+211740,PFE,1985-08-23,1.8876500129699707
+211741,PFE,1985-08-26,1.8629430532455444
+211742,PFE,1985-08-27,1.8975330591201784
+211743,PFE,1985-08-28,1.907415986061096
+211744,PFE,1985-08-29,1.907415986061096
+211745,PFE,1985-08-30,1.9024749994277956
+211746,PFE,1985-09-03,1.892591953277588
+211747,PFE,1985-09-04,1.8678840398788448
+211748,PFE,1985-09-05,1.892591953277588
+211749,PFE,1985-09-06,1.917299032211304
+211750,PFE,1985-09-09,1.912358045578003
+211751,PFE,1985-09-10,1.8777669668197632
+211752,PFE,1985-09-11,1.8481179475784304
+211753,PFE,1985-09-12,1.8135279417037964
+211754,PFE,1985-09-13,1.7987029552459717
+211755,PFE,1985-09-16,1.8036450147628784
+211756,PFE,1985-09-17,1.7690540552139282
+211757,PFE,1985-09-18,1.7591710090637207
+211758,PFE,1985-09-19,1.7789369821548462
+211759,PFE,1985-09-20,1.7888200283050537
+211760,PFE,1985-09-23,1.8678840398788448
+211761,PFE,1985-09-24,1.8431769609451292
+211762,PFE,1985-09-25,1.838235020637512
+211763,PFE,1985-09-26,1.853060007095337
+211764,PFE,1985-09-30,1.8728259801864624
+211765,PFE,1985-10-01,1.9370650053024288
+211766,PFE,1985-10-02,1.8728259801864624
+211767,PFE,1985-10-03,1.8678840398788448
+211768,PFE,1985-10-04,1.8481179475784304
+211769,PFE,1985-10-07,1.8085860013961792
+211770,PFE,1985-10-08,1.8085860013961792
+211771,PFE,1985-10-09,1.793761968612671
+211772,PFE,1985-10-10,1.7690540552139282
+211773,PFE,1985-10-11,1.8135279417037964
+211774,PFE,1985-10-14,1.7987029552459717
+211775,PFE,1985-10-15,1.793761968612671
+211776,PFE,1985-10-16,1.8184690475463867
+211777,PFE,1985-10-17,1.7789369821548462
+211778,PFE,1985-10-18,1.7591710090637207
+211779,PFE,1985-10-21,1.7888200283050537
+211780,PFE,1985-10-22,1.7739959955215454
+211781,PFE,1985-10-23,1.7888200283050537
+211782,PFE,1985-10-24,1.7789369821548462
+211783,PFE,1985-10-25,1.7739959955215454
+211784,PFE,1985-10-28,1.7789369821548462
+211785,PFE,1985-10-29,1.7789369821548462
+211786,PFE,1985-10-30,1.8184690475463867
+211787,PFE,1985-10-31,1.8085860013961792
+211788,PFE,1985-11-01,1.8678840398788448
+211789,PFE,1985-11-04,1.8629430532455444
+211790,PFE,1985-11-05,1.907415986061096
+211791,PFE,1985-11-06,1.8975330591201784
+211792,PFE,1985-11-07,1.8975330591201784
+211793,PFE,1985-11-08,1.9271819591522217
+211794,PFE,1985-11-11,1.956830978393555
+211795,PFE,1985-11-12,1.981539011001587
+211796,PFE,1985-11-13,1.97659695148468
+211797,PFE,1985-11-14,1.97659695148468
+211798,PFE,1985-11-15,1.9617730379104612
+211799,PFE,1985-11-18,1.986479997634888
+211800,PFE,1985-11-19,1.981539011001587
+211801,PFE,1985-11-20,1.9914220571517944
+211802,PFE,1985-11-21,2.035895109176636
+211803,PFE,1985-11-22,1.9963630437850952
+211804,PFE,1985-11-25,1.9963630437850952
+211805,PFE,1985-11-26,2.0408360958099365
+211806,PFE,1985-11-27,2.10507607460022
+211807,PFE,1985-11-29,2.1100170612335205
+211808,PFE,1985-12-02,2.0606019496917725
+211809,PFE,1985-12-03,2.0655438899993896
+211810,PFE,1985-12-04,2.1347250938415527
+211811,PFE,1985-12-05,2.0951929092407227
+211812,PFE,1985-12-06,2.0507190227508545
+211813,PFE,1985-12-09,2.0754270553588867
+211814,PFE,1985-12-10,2.090250968933105
+211815,PFE,1985-12-11,2.1149590015411377
+211816,PFE,1985-12-12,2.1446080207824707
+211817,PFE,1985-12-13,2.2039060592651367
+211818,PFE,1985-12-16,2.1495490074157715
+211819,PFE,1985-12-17,2.0951929092407227
+211820,PFE,1985-12-18,2.070485115051269
+211821,PFE,1985-12-19,2.1001338958740234
+211822,PFE,1985-12-20,2.0951929092407227
+211823,PFE,1985-12-23,1.981539011001587
+211824,PFE,1985-12-24,1.981539011001587
+211825,PFE,1985-12-26,1.986479997634888
+211826,PFE,1985-12-27,2.0062460899353027
+211827,PFE,1985-12-30,1.9914220571517944
+211828,PFE,1985-12-31,2.001305103302002
+211829,PFE,1986-01-02,1.97659695148468
+211830,PFE,1986-01-03,1.9914220571517944
+211831,PFE,1986-01-06,1.9963630437850952
+211832,PFE,1986-01-07,2.055660963058472
+211833,PFE,1986-01-08,2.035895109176636
+211834,PFE,1986-01-09,1.97659695148468
+211835,PFE,1986-01-10,1.9370650053024288
+211836,PFE,1986-01-13,1.9617730379104612
+211837,PFE,1986-01-14,1.9469480514526367
+211838,PFE,1986-01-15,1.9271819591522217
+211839,PFE,1986-01-16,1.9667140245437624
+211840,PFE,1986-01-17,1.97659695148468
+211841,PFE,1986-01-20,1.9420069456100464
+211842,PFE,1986-01-21,1.8876500129699707
+211843,PFE,1986-01-22,1.8678840398788448
+211844,PFE,1986-01-23,1.8728259801864624
+211845,PFE,1986-01-24,1.8580009937286377
+211846,PFE,1986-01-27,1.8777669668197632
+211847,PFE,1986-01-28,1.9617730379104612
+211848,PFE,1986-01-29,1.951889991760254
+211849,PFE,1986-01-30,1.88270902633667
+211850,PFE,1986-01-31,1.912358045578003
+211851,PFE,1986-02-03,1.9370650053024288
+211852,PFE,1986-02-04,1.9370650053024288
+211853,PFE,1986-02-05,1.9271819591522217
+211854,PFE,1986-02-06,1.9370650053024288
+211855,PFE,1986-02-07,1.9716559648513796
+211856,PFE,1986-02-10,1.9914220571517944
+211857,PFE,1986-02-11,2.0161290168762207
+211858,PFE,1986-02-12,1.9914220571517944
+211859,PFE,1986-02-13,1.986479997634888
+211860,PFE,1986-02-14,2.035895109176636
+211861,PFE,1986-02-18,2.070485115051269
+211862,PFE,1986-02-19,2.0507190227508545
+211863,PFE,1986-02-20,2.055660963058472
+211864,PFE,1986-02-21,2.0606019496917725
+211865,PFE,1986-02-24,2.0853099822998047
+211866,PFE,1986-02-25,2.070485115051269
+211867,PFE,1986-02-26,2.0408360958099365
+211868,PFE,1986-02-27,2.0655438899993896
+211869,PFE,1986-02-28,2.1890809535980225
+211870,PFE,1986-03-03,2.174257040023804
+211871,PFE,1986-03-04,2.1446080207824707
+211872,PFE,1986-03-05,2.0853099822998047
+211873,PFE,1986-03-06,2.1001338958740234
+211874,PFE,1986-03-07,2.1347250938415527
+211875,PFE,1986-03-10,2.1841399669647217
+211876,PFE,1986-03-11,2.2483789920806885
+211877,PFE,1986-03-12,2.208847045898437
+211878,PFE,1986-03-13,2.228612899780273
+211879,PFE,1986-03-14,2.2533209323883057
+211880,PFE,1986-03-17,2.2582619190216064
+211881,PFE,1986-03-18,2.278028011322021
+211882,PFE,1986-03-19,2.2829699516296387
+211883,PFE,1986-03-20,2.3323850631713867
+211884,PFE,1986-03-21,2.3225018978118896
+211885,PFE,1986-03-24,2.3225018978118896
+211886,PFE,1986-03-25,2.3027360439300537
+211887,PFE,1986-03-26,2.3570919036865234
+211888,PFE,1986-03-27,2.4015650749206543
+211889,PFE,1986-03-31,2.3768579959869385
+211890,PFE,1986-04-01,2.3225018978118896
+211891,PFE,1986-04-02,2.312618970870972
+211892,PFE,1986-04-03,2.3175599575042725
+211893,PFE,1986-04-04,2.2236719131469727
+211894,PFE,1986-04-07,2.2187299728393555
+211895,PFE,1986-04-08,2.2632040977478027
+211896,PFE,1986-04-09,2.292853116989136
+211897,PFE,1986-04-10,2.3422679901123047
+211898,PFE,1986-04-11,2.3570919036865234
+211899,PFE,1986-04-14,2.3719170093536377
+211900,PFE,1986-04-15,2.3669750690460205
+211901,PFE,1986-04-16,2.4608631134033203
+211902,PFE,1986-04-17,2.5251030921936035
+211903,PFE,1986-04-18,2.5251030921936035
+211904,PFE,1986-04-21,2.5251030921936035
+211905,PFE,1986-04-22,2.5053369998931885
+211906,PFE,1986-04-23,2.4756879806518555
+211907,PFE,1986-04-24,2.5102779865264893
+211908,PFE,1986-04-25,2.4509799480438232
+211909,PFE,1986-04-28,2.4410970211029053
+211910,PFE,1986-04-29,2.3867409229278564
+211911,PFE,1986-04-30,2.3422679901123047
+211912,PFE,1986-05-01,2.3373260498046875
+211913,PFE,1986-05-02,2.3570919036865234
+211914,PFE,1986-05-05,2.4262731075286865
+211915,PFE,1986-05-06,2.396624088287353
+211916,PFE,1986-05-07,2.3768579959869385
+211917,PFE,1986-05-08,2.3669750690460205
+211918,PFE,1986-05-09,2.3817989826202397
+211919,PFE,1986-05-12,2.3768579959869385
+211920,PFE,1986-05-13,2.3521509170532227
+211921,PFE,1986-05-14,2.347208976745605
+211922,PFE,1986-05-15,2.3225018978118896
+211923,PFE,1986-05-16,2.2829699516296387
+211924,PFE,1986-05-19,2.3027360439300537
+211925,PFE,1986-05-20,2.3817989826202397
+211926,PFE,1986-05-21,2.3669750690460205
+211927,PFE,1986-05-22,2.416389942169189
+211928,PFE,1986-05-23,2.4114480018615723
+211929,PFE,1986-05-27,2.490511894226074
+211930,PFE,1986-05-28,2.465805053710937
+211931,PFE,1986-05-29,2.5102779865264893
+211932,PFE,1986-05-30,2.485570907592773
+211933,PFE,1986-06-02,2.465805053710937
+211934,PFE,1986-06-03,2.465805053710937
+211935,PFE,1986-06-04,2.416389942169189
+211936,PFE,1986-06-05,2.4114480018615723
+211937,PFE,1986-06-06,2.5102779865264893
+211938,PFE,1986-06-09,2.4608631134033203
+211939,PFE,1986-06-10,2.4954540729522705
+211940,PFE,1986-06-11,2.5596930980682373
+211941,PFE,1986-06-12,2.604166984558105
+211942,PFE,1986-06-13,2.6140499114990234
+211943,PFE,1986-06-16,2.7079379558563232
+211944,PFE,1986-06-17,2.6684060096740723
+211945,PFE,1986-06-18,2.6881721019744877
+211946,PFE,1986-06-19,2.6980550289154053
+211947,PFE,1986-06-20,2.7277040481567383
+211948,PFE,1986-06-23,2.742527961730957
+211949,PFE,1986-06-24,2.732645034790039
+211950,PFE,1986-06-25,2.7573530673980717
+211951,PFE,1986-06-26,2.782059907913208
+211952,PFE,1986-06-27,2.811708927154541
+211953,PFE,1986-06-30,2.8265340328216557
+211954,PFE,1986-07-01,2.871006965637207
+211955,PFE,1986-07-02,2.8660659790039062
+211956,PFE,1986-07-03,2.875948905944824
+211957,PFE,1986-07-07,2.717820882797241
+211958,PFE,1986-07-08,2.6338160037994385
+211959,PFE,1986-07-09,2.7128798961639404
+211960,PFE,1986-07-10,2.653582096099853
+211961,PFE,1986-07-11,2.6634650230407715
+211962,PFE,1986-07-14,2.6091079711914062
+211963,PFE,1986-07-15,2.6338160037994385
+211964,PFE,1986-07-16,2.579458951950073
+211965,PFE,1986-07-17,2.6288740634918213
+211966,PFE,1986-07-18,2.6239330768585205
+211967,PFE,1986-07-21,2.5992250442504883
+211968,PFE,1986-07-22,2.6091079711914062
+211969,PFE,1986-07-23,2.6239330768585205
+211970,PFE,1986-07-24,2.6239330768585205
+211971,PFE,1986-07-25,2.648639917373657
+211972,PFE,1986-07-28,2.6140499114990234
+211973,PFE,1986-07-29,2.579458951950073
+211974,PFE,1986-07-30,2.6091079711914062
+211975,PFE,1986-07-31,2.6387569904327397
+211976,PFE,1986-08-01,2.6585230827331543
+211977,PFE,1986-08-04,2.6782889366149902
+211978,PFE,1986-08-05,2.6585230827331543
+211979,PFE,1986-08-06,2.6585230827331543
+211980,PFE,1986-08-07,2.6585230827331543
+211981,PFE,1986-08-08,2.6288740634918213
+211982,PFE,1986-08-11,2.717820882797241
+211983,PFE,1986-08-12,2.747469902038574
+211984,PFE,1986-08-13,2.782059907913208
+211985,PFE,1986-08-14,2.782059907913208
+211986,PFE,1986-08-15,2.77217698097229
+211987,PFE,1986-08-18,2.752410888671875
+211988,PFE,1986-08-19,2.717820882797241
+211989,PFE,1986-08-20,2.7079379558563232
+211990,PFE,1986-08-21,2.7128798961639404
+211991,PFE,1986-08-22,2.6832311153411865
+211992,PFE,1986-08-25,2.648639917373657
+211993,PFE,1986-08-26,2.717820882797241
+211994,PFE,1986-08-27,2.6980550289154053
+211995,PFE,1986-08-28,2.6832311153411865
+211996,PFE,1986-08-29,2.6881721019744877
+211997,PFE,1986-09-02,2.653582096099853
+211998,PFE,1986-09-03,2.6338160037994385
+211999,PFE,1986-09-04,2.5893421173095703
+212000,PFE,1986-09-05,2.5695760250091557
+212001,PFE,1986-09-08,2.490511894226074
+212002,PFE,1986-09-09,2.465805053710937
+212003,PFE,1986-09-10,2.480628967285156
+212004,PFE,1986-09-11,2.3817989826202397
+212005,PFE,1986-09-12,2.3225018978118896
+212006,PFE,1986-09-15,2.3570919036865234
+212007,PFE,1986-09-16,2.36203408241272
+212008,PFE,1986-09-17,2.312618970870972
+212009,PFE,1986-09-18,2.2632040977478027
+212010,PFE,1986-09-19,2.3076770305633545
+212011,PFE,1986-09-22,2.2977941036224365
+212012,PFE,1986-09-23,2.3669750690460205
+212013,PFE,1986-09-24,2.3867409229278564
+212014,PFE,1986-09-25,2.3225018978118896
+212015,PFE,1986-09-26,2.3027360439300537
+212016,PFE,1986-09-29,2.2632040977478027
+212017,PFE,1986-09-30,2.292853116989136
+212018,PFE,1986-10-01,2.2879109382629395
+212019,PFE,1986-10-02,2.2829699516296387
+212020,PFE,1986-10-03,2.2829699516296387
+212021,PFE,1986-10-06,2.2632040977478027
+212022,PFE,1986-10-07,2.2384960651397705
+212023,PFE,1986-10-08,2.2730870246887207
+212024,PFE,1986-10-09,2.2533209323883057
+212025,PFE,1986-10-10,2.2681450843811035
+212026,PFE,1986-10-13,2.2879109382629395
+212027,PFE,1986-10-14,2.2681450843811035
+212028,PFE,1986-10-15,2.3422679901123047
+212029,PFE,1986-10-16,2.3817989826202397
+212030,PFE,1986-10-17,2.3768579959869385
+212031,PFE,1986-10-20,2.3521509170532227
+212032,PFE,1986-10-21,2.3373260498046875
+212033,PFE,1986-10-22,2.3175599575042725
+212034,PFE,1986-10-23,2.3719170093536377
+212035,PFE,1986-10-24,2.347208976745605
+212036,PFE,1986-10-27,2.3570919036865234
+212037,PFE,1986-10-28,2.3768579959869385
+212038,PFE,1986-10-29,2.391681909561157
+212039,PFE,1986-10-30,2.4114480018615723
+212040,PFE,1986-10-31,2.36203408241272
+212041,PFE,1986-11-03,2.3867409229278564
+212042,PFE,1986-11-04,2.3669750690460205
+212043,PFE,1986-11-05,2.396624088287353
+212044,PFE,1986-11-06,2.4213309288024902
+212045,PFE,1986-11-07,2.4559218883514404
+212046,PFE,1986-11-10,2.4509799480438232
+212047,PFE,1986-11-11,2.4608631134033203
+212048,PFE,1986-11-12,2.4114480018615723
+212049,PFE,1986-11-13,2.3719170093536377
+212050,PFE,1986-11-14,2.4015650749206543
+212051,PFE,1986-11-17,2.3768579959869385
+212052,PFE,1986-11-18,2.292853116989136
+212053,PFE,1986-11-19,2.3373260498046875
+212054,PFE,1986-11-20,2.3719170093536377
+212055,PFE,1986-11-21,2.4312140941619877
+212056,PFE,1986-11-24,2.4707460403442383
+212057,PFE,1986-11-25,2.4559218883514404
+212058,PFE,1986-11-26,2.4312140941619877
+212059,PFE,1986-11-28,2.4114480018615723
+212060,PFE,1986-12-01,2.396624088287353
+212061,PFE,1986-12-02,2.4608631134033203
+212062,PFE,1986-12-03,2.5102779865264893
+212063,PFE,1986-12-04,2.5201609134674072
+212064,PFE,1986-12-05,2.485570907592773
+212065,PFE,1986-12-08,2.485570907592773
+212066,PFE,1986-12-09,2.490511894226074
+212067,PFE,1986-12-10,2.480628967285156
+212068,PFE,1986-12-11,2.4509799480438232
+212069,PFE,1986-12-12,2.4114480018615723
+212070,PFE,1986-12-15,2.4213309288024902
+212071,PFE,1986-12-16,2.4114480018615723
+212072,PFE,1986-12-17,2.4114480018615723
+212073,PFE,1986-12-18,2.4559218883514404
+212074,PFE,1986-12-19,2.4460389614105225
+212075,PFE,1986-12-22,2.4015650749206543
+212076,PFE,1986-12-23,2.36203408241272
+212077,PFE,1986-12-24,2.4065070152282715
+212078,PFE,1986-12-26,2.485570907592773
+212079,PFE,1986-12-29,2.4312140941619877
+212080,PFE,1986-12-30,2.4262731075286865
+212081,PFE,1986-12-31,2.4114480018615723
+212082,PFE,1987-01-02,2.4509799480438232
+212083,PFE,1987-01-05,2.5152199268341064
+212084,PFE,1987-01-06,2.5646350383758545
+212085,PFE,1987-01-07,2.579458951950073
+212086,PFE,1987-01-08,2.5992250442504883
+212087,PFE,1987-01-09,2.604166984558105
+212088,PFE,1987-01-12,2.5992250442504883
+212089,PFE,1987-01-13,2.5547521114349365
+212090,PFE,1987-01-14,2.5695760250091557
+212091,PFE,1987-01-15,2.5844008922576904
+212092,PFE,1987-01-16,2.5942840576171875
+212093,PFE,1987-01-19,2.5893421173095703
+212094,PFE,1987-01-20,2.579458951950073
+212095,PFE,1987-01-21,2.5300440788269043
+212096,PFE,1987-01-22,2.6338160037994385
+212097,PFE,1987-01-23,2.618990898132324
+212098,PFE,1987-01-26,2.5893421173095703
+212099,PFE,1987-01-27,2.6684060096740723
+212100,PFE,1987-01-28,2.7277040481567383
+212101,PFE,1987-01-29,2.6980550289154053
+212102,PFE,1987-01-30,2.6782889366149902
+212103,PFE,1987-02-02,2.717820882797241
+212104,PFE,1987-02-03,2.717820882797241
+212105,PFE,1987-02-04,2.717820882797241
+212106,PFE,1987-02-05,2.717820882797241
+212107,PFE,1987-02-06,2.722762107849121
+212108,PFE,1987-02-09,2.7128798961639404
+212109,PFE,1987-02-10,2.6881721019744877
+212110,PFE,1987-02-11,2.7128798961639404
+212111,PFE,1987-02-12,2.7277040481567383
+212112,PFE,1987-02-13,2.7968850135803223
+212113,PFE,1987-02-17,3.0241940021514893
+212114,PFE,1987-02-18,2.9451301097869877
+212115,PFE,1987-02-19,2.950071096420288
+212116,PFE,1987-02-20,2.930305004119873
+212117,PFE,1987-02-23,2.8561830520629883
+212118,PFE,1987-02-24,2.8660659790039062
+212119,PFE,1987-02-25,2.9154810905456543
+212120,PFE,1987-02-26,2.8957149982452397
+212121,PFE,1987-02-27,2.880889892578125
+212122,PFE,1987-03-02,2.80676794052124
+212123,PFE,1987-03-03,2.7968850135803223
+212124,PFE,1987-03-04,2.8660659790039062
+212125,PFE,1987-03-05,2.8957149982452397
+212126,PFE,1987-03-06,2.890773057937622
+212127,PFE,1987-03-09,2.861124038696289
+212128,PFE,1987-03-10,2.905597925186157
+212129,PFE,1987-03-11,2.9648959636688232
+212130,PFE,1987-03-12,2.920422077178955
+212131,PFE,1987-03-13,2.905597925186157
+212132,PFE,1987-03-16,2.8957149982452397
+212133,PFE,1987-03-17,2.920422077178955
+212134,PFE,1987-03-18,2.940187931060791
+212135,PFE,1987-03-19,2.9648959636688232
+212136,PFE,1987-03-20,2.974778890609741
+212137,PFE,1987-03-23,2.989603042602539
+212138,PFE,1987-03-24,2.999485969543457
+212139,PFE,1987-03-25,2.9352469444274902
+212140,PFE,1987-03-26,2.9550130367279053
+212141,PFE,1987-03-27,2.8858320713043213
+212142,PFE,1987-03-30,2.836416959762573
+212143,PFE,1987-03-31,2.861124038696289
+212144,PFE,1987-04-01,2.875948905944824
+212145,PFE,1987-04-02,2.920422077178955
+212146,PFE,1987-04-03,2.959954023361206
+212147,PFE,1987-04-06,2.979720115661621
+212148,PFE,1987-04-07,2.8858320713043213
+212149,PFE,1987-04-08,2.8957149982452397
+212150,PFE,1987-04-09,2.836416959762573
+212151,PFE,1987-04-10,2.846299886703491
+212152,PFE,1987-04-13,2.752410888671875
+212153,PFE,1987-04-14,2.7029969692230225
+212154,PFE,1987-04-15,2.6091079711914062
+212155,PFE,1987-04-16,2.6832311153411865
+212156,PFE,1987-04-20,2.6338160037994385
+212157,PFE,1987-04-21,2.742527961730957
+212158,PFE,1987-04-22,2.653582096099853
+212159,PFE,1987-04-23,2.6782889366149902
+212160,PFE,1987-04-24,2.6140499114990234
+212161,PFE,1987-04-27,2.6634650230407715
+212162,PFE,1987-04-28,2.717820882797241
+212163,PFE,1987-04-29,2.747469902038574
+212164,PFE,1987-04-30,2.7870020866394043
+212165,PFE,1987-05-01,2.737586975097656
+212166,PFE,1987-05-04,2.752410888671875
+212167,PFE,1987-05-05,2.77217698097229
+212168,PFE,1987-05-06,2.762294054031372
+212169,PFE,1987-05-07,2.7128798961639404
+212170,PFE,1987-05-08,2.6980550289154053
+212171,PFE,1987-05-11,2.648639917373657
+212172,PFE,1987-05-12,2.6782889366149902
+212173,PFE,1987-05-13,2.6881721019744877
+212174,PFE,1987-05-14,2.6436989307403564
+212175,PFE,1987-05-15,2.5596930980682373
+212176,PFE,1987-05-18,2.5152199268341064
+212177,PFE,1987-05-19,2.4559218883514404
+212178,PFE,1987-05-20,2.4361560344696045
+212179,PFE,1987-05-21,2.465805053710937
+212180,PFE,1987-05-22,2.490511894226074
+212181,PFE,1987-05-26,2.5695760250091557
+212182,PFE,1987-05-27,2.5646350383758545
+212183,PFE,1987-05-28,2.579458951950073
+212184,PFE,1987-05-29,2.5745179653167725
+212185,PFE,1987-06-01,2.579458951950073
+212186,PFE,1987-06-02,2.5942840576171875
+212187,PFE,1987-06-03,2.6980550289154053
+212188,PFE,1987-06-04,2.7277040481567383
+212189,PFE,1987-06-05,2.7079379558563232
+212190,PFE,1987-06-08,2.732645034790039
+212191,PFE,1987-06-09,2.732645034790039
+212192,PFE,1987-06-10,2.737586975097656
+212193,PFE,1987-06-11,2.7672359943389893
+212194,PFE,1987-06-12,2.7672359943389893
+212195,PFE,1987-06-15,2.752410888671875
+212196,PFE,1987-06-16,2.7771189212799072
+212197,PFE,1987-06-17,2.7771189212799072
+212198,PFE,1987-06-18,2.762294054031372
+212199,PFE,1987-06-19,2.7771189212799072
+212200,PFE,1987-06-22,2.821592092514038
+212201,PFE,1987-06-23,2.90065598487854
+212202,PFE,1987-06-24,2.8561830520629883
+212203,PFE,1987-06-25,2.8858320713043213
+212204,PFE,1987-06-26,2.905597925186157
+212205,PFE,1987-06-29,2.8957149982452397
+212206,PFE,1987-06-30,2.846299886703491
+212207,PFE,1987-07-01,2.811708927154541
+212208,PFE,1987-07-02,2.875948905944824
+212209,PFE,1987-07-06,2.861124038696289
+212210,PFE,1987-07-07,2.861124038696289
+212211,PFE,1987-07-08,2.836416959762573
+212212,PFE,1987-07-09,2.831475019454956
+212213,PFE,1987-07-10,2.841357946395874
+212214,PFE,1987-07-13,2.791943073272705
+212215,PFE,1987-07-14,2.801826000213623
+212216,PFE,1987-07-15,2.811708927154541
+212217,PFE,1987-07-16,2.831475019454956
+212218,PFE,1987-07-17,2.846299886703491
+212219,PFE,1987-07-20,2.8561830520629883
+212220,PFE,1987-07-21,2.8265340328216557
+212221,PFE,1987-07-22,2.836416959762573
+212222,PFE,1987-07-23,2.836416959762573
+212223,PFE,1987-07-24,2.875948905944824
+212224,PFE,1987-07-27,2.871006965637207
+212225,PFE,1987-07-28,2.851241111755371
+212226,PFE,1987-07-29,2.8660659790039062
+212227,PFE,1987-07-30,2.9648959636688232
+212228,PFE,1987-07-31,2.920422077178955
+212229,PFE,1987-08-03,2.905597925186157
+212230,PFE,1987-08-04,2.8660659790039062
+212231,PFE,1987-08-05,2.880889892578125
+212232,PFE,1987-08-06,2.9253640174865723
+212233,PFE,1987-08-07,2.9451301097869877
+212234,PFE,1987-08-10,2.9846620559692383
+212235,PFE,1987-08-11,2.974778890609741
+212236,PFE,1987-08-12,2.950071096420288
+212237,PFE,1987-08-13,2.999485969543457
+212238,PFE,1987-08-14,2.9846620559692383
+212239,PFE,1987-08-17,2.959954023361206
+212240,PFE,1987-08-18,2.910538911819458
+212241,PFE,1987-08-19,2.90065598487854
+212242,PFE,1987-08-20,2.8957149982452397
+212243,PFE,1987-08-21,2.905597925186157
+212244,PFE,1987-08-24,2.861124038696289
+212245,PFE,1987-08-25,2.861124038696289
+212246,PFE,1987-08-26,2.880889892578125
+212247,PFE,1987-08-27,2.890773057937622
+212248,PFE,1987-08-28,2.836416959762573
+212249,PFE,1987-08-31,2.7968850135803223
+212250,PFE,1987-09-01,2.836416959762573
+212251,PFE,1987-09-02,2.7870020866394043
+212252,PFE,1987-09-03,2.742527961730957
+212253,PFE,1987-09-04,2.747469902038574
+212254,PFE,1987-09-08,2.6881721019744877
+212255,PFE,1987-09-09,2.6980550289154053
+212256,PFE,1987-09-10,2.7029969692230225
+212257,PFE,1987-09-11,2.7573530673980717
+212258,PFE,1987-09-14,2.7870020866394043
+212259,PFE,1987-09-15,2.742527961730957
+212260,PFE,1987-09-16,2.732645034790039
+212261,PFE,1987-09-17,2.7079379558563232
+212262,PFE,1987-09-18,2.6980550289154053
+212263,PFE,1987-09-21,2.7029969692230225
+212264,PFE,1987-09-22,2.732645034790039
+212265,PFE,1987-09-23,2.7277040481567383
+212266,PFE,1987-09-24,2.7029969692230225
+212267,PFE,1987-09-25,2.7079379558563232
+212268,PFE,1987-09-28,2.742527961730957
+212269,PFE,1987-09-29,2.752410888671875
+212270,PFE,1987-09-30,2.737586975097656
+212271,PFE,1987-10-01,2.7277040481567383
+212272,PFE,1987-10-02,2.742527961730957
+212273,PFE,1987-10-05,2.752410888671875
+212274,PFE,1987-10-06,2.6782889366149902
+212275,PFE,1987-10-07,2.653582096099853
+212276,PFE,1987-10-08,2.6338160037994385
+212277,PFE,1987-10-09,2.5992250442504883
+212278,PFE,1987-10-12,2.5844008922576904
+212279,PFE,1987-10-13,2.5992250442504883
+212280,PFE,1987-10-14,2.5201609134674072
+212281,PFE,1987-10-15,2.3521509170532227
+212282,PFE,1987-10-16,2.3422679901123047
+212283,PFE,1987-10-19,1.9370650053024288
+212284,PFE,1987-10-20,2.0260119438171387
+212285,PFE,1987-10-21,2.2335550785064697
+212286,PFE,1987-10-22,2.090250968933105
+212287,PFE,1987-10-23,2.0161290168762207
+212288,PFE,1987-10-26,1.7789369821548462
+212289,PFE,1987-10-27,1.9370650053024288
+212290,PFE,1987-10-28,1.9469480514526367
+212291,PFE,1987-10-29,2.021070957183838
+212292,PFE,1987-10-30,2.0803680419921875
+212293,PFE,1987-11-02,2.1544909477233887
+212294,PFE,1987-11-03,2.1643741130828857
+212295,PFE,1987-11-04,2.10507607460022
+212296,PFE,1987-11-05,2.1149590015411377
+212297,PFE,1987-11-06,2.1198999881744385
+212298,PFE,1987-11-09,2.0457780361175537
+212299,PFE,1987-11-10,1.9469480514526367
+212300,PFE,1987-11-11,1.951889991760254
+212301,PFE,1987-11-12,2.055660963058472
+212302,PFE,1987-11-13,2.055660963058472
+212303,PFE,1987-11-16,2.070485115051269
+212304,PFE,1987-11-17,2.0260119438171387
+212305,PFE,1987-11-18,2.0507190227508545
+212306,PFE,1987-11-19,1.97659695148468
+212307,PFE,1987-11-20,2.0408360958099365
+212308,PFE,1987-11-23,2.0260119438171387
+212309,PFE,1987-11-24,1.97659695148468
+212310,PFE,1987-11-25,1.956830978393555
+212311,PFE,1987-11-27,1.917299032211304
+212312,PFE,1987-11-30,1.823410987854004
+212313,PFE,1987-12-01,1.8580009937286377
+212314,PFE,1987-12-02,1.853060007095337
+212315,PFE,1987-12-03,1.7888200283050537
+212316,PFE,1987-12-04,1.7690540552139282
+212317,PFE,1987-12-07,1.828351974487305
+212318,PFE,1987-12-08,1.7690540552139282
+212319,PFE,1987-12-09,1.75423002243042
+212320,PFE,1987-12-10,1.66034197807312
+212321,PFE,1987-12-11,1.650459051132202
+212322,PFE,1987-12-14,1.650459051132202
+212323,PFE,1987-12-15,1.6455169916152954
+212324,PFE,1987-12-16,1.764112949371338
+212325,PFE,1987-12-17,1.7591710090637207
+212326,PFE,1987-12-18,1.7888200283050537
+212327,PFE,1987-12-21,1.838235020637512
+212328,PFE,1987-12-22,1.9667140245437624
+212329,PFE,1987-12-23,2.035895109176636
+212330,PFE,1987-12-24,2.0062460899353027
+212331,PFE,1987-12-28,1.8876500129699707
+212332,PFE,1987-12-29,1.917299032211304
+212333,PFE,1987-12-30,1.892591953277588
+212334,PFE,1987-12-31,1.8431769609451292
+212335,PFE,1988-01-04,1.922240972518921
+212336,PFE,1988-01-05,2.0803680419921875
+212337,PFE,1988-01-06,2.1149590015411377
+212338,PFE,1988-01-07,2.1149590015411377
+212339,PFE,1988-01-08,1.981539011001587
+212340,PFE,1988-01-11,1.9914220571517944
+212341,PFE,1988-01-12,1.97659695148468
+212342,PFE,1988-01-13,1.9716559648513796
+212343,PFE,1988-01-14,2.0062460899353027
+212344,PFE,1988-01-15,1.9914220571517944
+212345,PFE,1988-01-18,2.055660963058472
+212346,PFE,1988-01-19,2.0951929092407227
+212347,PFE,1988-01-20,2.0260119438171387
+212348,PFE,1988-01-21,2.01118803024292
+212349,PFE,1988-01-22,2.030953884124756
+212350,PFE,1988-01-25,2.070485115051269
+212351,PFE,1988-01-26,2.0754270553588867
+212352,PFE,1988-01-27,2.030953884124756
+212353,PFE,1988-01-28,2.090250968933105
+212354,PFE,1988-01-29,2.159431934356689
+212355,PFE,1988-02-01,2.124841928482056
+212356,PFE,1988-02-02,2.1100170612335205
+212357,PFE,1988-02-03,2.0457780361175537
+212358,PFE,1988-02-04,2.0457780361175537
+212359,PFE,1988-02-05,2.001305103302002
+212360,PFE,1988-02-08,2.035895109176636
+212361,PFE,1988-02-09,2.0754270553588867
+212362,PFE,1988-02-10,2.090250968933105
+212363,PFE,1988-02-11,2.070485115051269
+212364,PFE,1988-02-12,2.070485115051269
+212365,PFE,1988-02-16,2.070485115051269
+212366,PFE,1988-02-17,2.0408360958099365
+212367,PFE,1988-02-18,2.0457780361175537
+212368,PFE,1988-02-19,2.055660963058472
+212369,PFE,1988-02-22,2.1347250938415527
+212370,PFE,1988-02-23,2.1347250938415527
+212371,PFE,1988-02-24,2.1544909477233887
+212372,PFE,1988-02-25,2.1001338958740234
+212373,PFE,1988-02-26,2.1001338958740234
+212374,PFE,1988-02-29,2.1495490074157715
+212375,PFE,1988-03-01,2.1347250938415527
+212376,PFE,1988-03-02,2.1890809535980225
+212377,PFE,1988-03-03,2.2384960651397705
+212378,PFE,1988-03-04,2.1791980266571045
+212379,PFE,1988-03-07,2.1841399669647217
+212380,PFE,1988-03-08,2.1693150997161865
+212381,PFE,1988-03-09,2.159431934356689
+212382,PFE,1988-03-10,2.159431934356689
+212383,PFE,1988-03-11,2.159431934356689
+212384,PFE,1988-03-14,2.1841399669647217
+212385,PFE,1988-03-15,2.1446080207824707
+212386,PFE,1988-03-16,2.124841928482056
+212387,PFE,1988-03-17,2.1890809535980225
+212388,PFE,1988-03-18,2.1841399669647217
+212389,PFE,1988-03-21,2.159431934356689
+212390,PFE,1988-03-22,2.1544909477233887
+212391,PFE,1988-03-23,2.174257040023804
+212392,PFE,1988-03-24,2.1643741130828857
+212393,PFE,1988-03-25,2.2137889862060547
+212394,PFE,1988-03-28,2.1693150997161865
+212395,PFE,1988-03-29,2.2137889862060547
+212396,PFE,1988-03-30,2.1989641189575195
+212397,PFE,1988-03-31,2.1791980266571045
+212398,PFE,1988-04-04,2.1643741130828857
+212399,PFE,1988-04-05,2.1989641189575195
+212400,PFE,1988-04-06,2.2483789920806885
+212401,PFE,1988-04-07,2.2483789920806885
+212402,PFE,1988-04-08,2.2730870246887207
+212403,PFE,1988-04-11,2.2632040977478027
+212404,PFE,1988-04-12,2.2483789920806885
+212405,PFE,1988-04-13,2.3768579959869385
+212406,PFE,1988-04-14,2.2483789920806885
+212407,PFE,1988-04-15,2.3373260498046875
+212408,PFE,1988-04-18,2.3027360439300537
+212409,PFE,1988-04-19,2.243438005447388
+212410,PFE,1988-04-20,2.1989641189575195
+212411,PFE,1988-04-21,2.1643741130828857
+212412,PFE,1988-04-22,2.1890809535980225
+212413,PFE,1988-04-25,2.228612899780273
+212414,PFE,1988-04-26,2.2582619190216064
+212415,PFE,1988-04-27,2.2384960651397705
+212416,PFE,1988-04-28,2.2236719131469727
+212417,PFE,1988-04-29,2.174257040023804
+212418,PFE,1988-05-02,2.1791980266571045
+212419,PFE,1988-05-03,2.2039060592651367
+212420,PFE,1988-05-04,2.1643741130828857
+212421,PFE,1988-05-05,2.1297829151153564
+212422,PFE,1988-05-06,2.0803680419921875
+212423,PFE,1988-05-09,2.070485115051269
+212424,PFE,1988-05-10,2.0754270553588867
+212425,PFE,1988-05-11,2.035895109176636
+212426,PFE,1988-05-12,1.9963630437850952
+212427,PFE,1988-05-13,2.001305103302002
+212428,PFE,1988-05-16,2.0457780361175537
+212429,PFE,1988-05-17,1.981539011001587
+212430,PFE,1988-05-18,1.956830978393555
+212431,PFE,1988-05-19,1.9370650053024288
+212432,PFE,1988-05-20,1.9667140245437624
+212433,PFE,1988-05-23,1.922240972518921
+212434,PFE,1988-05-24,1.9617730379104612
+212435,PFE,1988-05-25,1.9667140245437624
+212436,PFE,1988-05-26,2.0161290168762207
+212437,PFE,1988-05-27,1.9963630437850952
+212438,PFE,1988-05-31,2.0606019496917725
+212439,PFE,1988-06-01,2.1100170612335205
+212440,PFE,1988-06-02,2.0803680419921875
+212441,PFE,1988-06-03,2.0655438899993896
+212442,PFE,1988-06-06,2.0754270553588867
+212443,PFE,1988-06-07,2.0507190227508545
+212444,PFE,1988-06-08,2.0803680419921875
+212445,PFE,1988-06-09,2.10507607460022
+212446,PFE,1988-06-10,2.0951929092407227
+212447,PFE,1988-06-13,2.0951929092407227
+212448,PFE,1988-06-14,2.1100170612335205
+212449,PFE,1988-06-15,2.0951929092407227
+212450,PFE,1988-06-16,2.0457780361175537
+212451,PFE,1988-06-17,2.035895109176636
+212452,PFE,1988-06-20,2.0457780361175537
+212453,PFE,1988-06-21,2.0853099822998047
+212454,PFE,1988-06-22,2.0606019496917725
+212455,PFE,1988-06-23,2.0606019496917725
+212456,PFE,1988-06-24,2.030953884124756
+212457,PFE,1988-06-27,2.0062460899353027
+212458,PFE,1988-06-28,2.030953884124756
+212459,PFE,1988-06-29,2.001305103302002
+212460,PFE,1988-06-30,2.0408360958099365
+212461,PFE,1988-07-01,2.0457780361175537
+212462,PFE,1988-07-05,2.070485115051269
+212463,PFE,1988-07-06,2.070485115051269
+212464,PFE,1988-07-07,2.0507190227508545
+212465,PFE,1988-07-08,2.01118803024292
+212466,PFE,1988-07-11,1.9914220571517944
+212467,PFE,1988-07-12,2.001305103302002
+212468,PFE,1988-07-13,2.001305103302002
+212469,PFE,1988-07-14,1.986479997634888
+212470,PFE,1988-07-15,2.01118803024292
+212471,PFE,1988-07-18,1.9963630437850952
+212472,PFE,1988-07-19,1.9914220571517944
+212473,PFE,1988-07-20,2.0260119438171387
+212474,PFE,1988-07-21,2.035895109176636
+212475,PFE,1988-07-22,1.9963630437850952
+212476,PFE,1988-07-25,1.986479997634888
+212477,PFE,1988-07-26,1.9963630437850952
+212478,PFE,1988-07-27,1.9716559648513796
+212479,PFE,1988-07-28,1.9914220571517944
+212480,PFE,1988-07-29,2.030953884124756
+212481,PFE,1988-08-01,2.0408360958099365
+212482,PFE,1988-08-02,2.055660963058472
+212483,PFE,1988-08-03,2.0951929092407227
+212484,PFE,1988-08-04,2.070485115051269
+212485,PFE,1988-08-05,2.0260119438171387
+212486,PFE,1988-08-08,2.021070957183838
+212487,PFE,1988-08-09,1.9963630437850952
+212488,PFE,1988-08-10,1.986479997634888
+212489,PFE,1988-08-11,2.01118803024292
+212490,PFE,1988-08-12,1.986479997634888
+212491,PFE,1988-08-15,1.986479997634888
+212492,PFE,1988-08-16,2.001305103302002
+212493,PFE,1988-08-17,2.021070957183838
+212494,PFE,1988-08-18,2.0260119438171387
+212495,PFE,1988-08-19,2.0507190227508545
+212496,PFE,1988-08-22,2.0161290168762207
+212497,PFE,1988-08-23,2.0161290168762207
+212498,PFE,1988-08-24,2.0161290168762207
+212499,PFE,1988-08-25,2.0062460899353027
+212500,PFE,1988-08-26,1.9914220571517944
+212501,PFE,1988-08-29,2.0062460899353027
+212502,PFE,1988-08-30,2.0062460899353027
+212503,PFE,1988-08-31,2.0062460899353027
+212504,PFE,1988-09-01,1.97659695148468
+212505,PFE,1988-09-02,2.030953884124756
+212506,PFE,1988-09-06,2.0606019496917725
+212507,PFE,1988-09-07,2.0853099822998047
+212508,PFE,1988-09-08,2.0803680419921875
+212509,PFE,1988-09-09,2.1001338958740234
+212510,PFE,1988-09-12,2.0853099822998047
+212511,PFE,1988-09-13,2.1100170612335205
+212512,PFE,1988-09-14,2.1198999881744385
+212513,PFE,1988-09-15,2.1149590015411377
+212514,PFE,1988-09-16,2.1347250938415527
+212515,PFE,1988-09-19,2.10507607460022
+212516,PFE,1988-09-20,2.124841928482056
+212517,PFE,1988-09-21,2.174257040023804
+212518,PFE,1988-09-22,2.1693150997161865
+212519,PFE,1988-09-23,2.1693150997161865
+212520,PFE,1988-09-26,2.1347250938415527
+212521,PFE,1988-09-27,2.124841928482056
+212522,PFE,1988-09-28,2.1495490074157715
+212523,PFE,1988-09-29,2.1643741130828857
+212524,PFE,1988-09-30,2.1495490074157715
+212525,PFE,1988-10-03,2.1544909477233887
+212526,PFE,1988-10-04,2.1347250938415527
+212527,PFE,1988-10-05,2.1544909477233887
+212528,PFE,1988-10-06,2.19402289390564
+212529,PFE,1988-10-07,2.1989641189575195
+212530,PFE,1988-10-10,2.208847045898437
+212531,PFE,1988-10-11,2.208847045898437
+212532,PFE,1988-10-12,2.1693150997161865
+212533,PFE,1988-10-13,2.1841399669647217
+212534,PFE,1988-10-14,2.19402289390564
+212535,PFE,1988-10-17,2.2137889862060547
+212536,PFE,1988-10-18,2.2236719131469727
+212537,PFE,1988-10-19,2.228612899780273
+212538,PFE,1988-10-20,2.2533209323883057
+212539,PFE,1988-10-21,2.2829699516296387
+212540,PFE,1988-10-24,2.2977941036224365
+212541,PFE,1988-10-25,2.3274428844451904
+212542,PFE,1988-10-26,2.3422679901123047
+212543,PFE,1988-10-27,2.2829699516296387
+212544,PFE,1988-10-28,2.2681450843811035
+212545,PFE,1988-10-31,2.2582619190216064
+212546,PFE,1988-11-01,2.2681450843811035
+212547,PFE,1988-11-02,2.2632040977478027
+212548,PFE,1988-11-03,2.2533209323883057
+212549,PFE,1988-11-04,2.2236719131469727
+212550,PFE,1988-11-07,2.2137889862060547
+212551,PFE,1988-11-08,2.2236719131469727
+212552,PFE,1988-11-09,2.2187299728393555
+212553,PFE,1988-11-10,2.2384960651397705
+212554,PFE,1988-11-11,2.1989641189575195
+212555,PFE,1988-11-14,2.1841399669647217
+212556,PFE,1988-11-15,2.1693150997161865
+212557,PFE,1988-11-16,2.159431934356689
+212558,PFE,1988-11-17,2.1544909477233887
+212559,PFE,1988-11-18,2.174257040023804
+212560,PFE,1988-11-21,2.1890809535980225
+212561,PFE,1988-11-22,2.1890809535980225
+212562,PFE,1988-11-23,2.1989641189575195
+212563,PFE,1988-11-25,2.19402289390564
+212564,PFE,1988-11-28,2.1890809535980225
+212565,PFE,1988-11-29,2.2137889862060547
+212566,PFE,1988-11-30,2.243438005447388
+212567,PFE,1988-12-01,2.228612899780273
+212568,PFE,1988-12-02,2.2187299728393555
+212569,PFE,1988-12-05,2.292853116989136
+212570,PFE,1988-12-06,2.3027360439300537
+212571,PFE,1988-12-07,2.2533209323883057
+212572,PFE,1988-12-08,2.2632040977478027
+212573,PFE,1988-12-09,2.2879109382629395
+212574,PFE,1988-12-12,2.2977941036224365
+212575,PFE,1988-12-13,2.2681450843811035
+212576,PFE,1988-12-14,2.2879109382629395
+212577,PFE,1988-12-15,2.2977941036224365
+212578,PFE,1988-12-16,2.3076770305633545
+212579,PFE,1988-12-19,2.3175599575042725
+212580,PFE,1988-12-20,2.2879109382629395
+212581,PFE,1988-12-21,2.3076770305633545
+212582,PFE,1988-12-22,2.3274428844451904
+212583,PFE,1988-12-23,2.312618970870972
+212584,PFE,1988-12-27,2.312618970870972
+212585,PFE,1988-12-28,2.312618970870972
+212586,PFE,1988-12-29,2.3076770305633545
+212587,PFE,1988-12-30,2.292853116989136
+212588,PFE,1989-01-03,2.2829699516296387
+212589,PFE,1989-01-04,2.3027360439300537
+212590,PFE,1989-01-05,2.2829699516296387
+212591,PFE,1989-01-06,2.292853116989136
+212592,PFE,1989-01-09,2.2533209323883057
+212593,PFE,1989-01-10,2.2582619190216064
+212594,PFE,1989-01-11,2.2681450843811035
+212595,PFE,1989-01-12,2.2829699516296387
+212596,PFE,1989-01-13,2.2829699516296387
+212597,PFE,1989-01-16,2.2977941036224365
+212598,PFE,1989-01-17,2.292853116989136
+212599,PFE,1989-01-18,2.2879109382629395
+212600,PFE,1989-01-19,2.2533209323883057
+212601,PFE,1989-01-20,2.2236719131469727
+212602,PFE,1989-01-23,2.2187299728393555
+212603,PFE,1989-01-24,2.2533209323883057
+212604,PFE,1989-01-25,2.2483789920806885
+212605,PFE,1989-01-26,2.2730870246887207
+212606,PFE,1989-01-27,2.2632040977478027
+212607,PFE,1989-01-30,2.2632040977478027
+212608,PFE,1989-01-31,2.278028011322021
+212609,PFE,1989-02-01,2.2829699516296387
+212610,PFE,1989-02-02,2.2829699516296387
+212611,PFE,1989-02-03,2.292853116989136
+212612,PFE,1989-02-06,2.292853116989136
+212613,PFE,1989-02-07,2.292853116989136
+212614,PFE,1989-02-08,2.3274428844451904
+212615,PFE,1989-02-09,2.2977941036224365
+212616,PFE,1989-02-10,2.243438005447388
+212617,PFE,1989-02-13,2.2335550785064697
+212618,PFE,1989-02-14,2.2632040977478027
+212619,PFE,1989-02-15,2.2483789920806885
+212620,PFE,1989-02-16,2.2384960651397705
+212621,PFE,1989-02-17,2.2039060592651367
+212622,PFE,1989-02-21,2.2236719131469727
+212623,PFE,1989-02-22,2.2039060592651367
+212624,PFE,1989-02-23,2.19402289390564
+212625,PFE,1989-02-24,2.1544909477233887
+212626,PFE,1989-02-27,2.139666080474853
+212627,PFE,1989-02-28,2.1791980266571045
+212628,PFE,1989-03-01,2.1693150997161865
+212629,PFE,1989-03-02,2.1989641189575195
+212630,PFE,1989-03-03,2.1890809535980225
+212631,PFE,1989-03-06,2.1791980266571045
+212632,PFE,1989-03-07,2.1791980266571045
+212633,PFE,1989-03-08,2.1890809535980225
+212634,PFE,1989-03-09,2.1841399669647217
+212635,PFE,1989-03-10,2.1643741130828857
+212636,PFE,1989-03-13,2.1890809535980225
+212637,PFE,1989-03-14,2.19402289390564
+212638,PFE,1989-03-15,2.228612899780273
+212639,PFE,1989-03-16,2.2335550785064697
+212640,PFE,1989-03-17,2.208847045898437
+212641,PFE,1989-03-20,2.228612899780273
+212642,PFE,1989-03-21,2.2236719131469727
+212643,PFE,1989-03-22,2.2187299728393555
+212644,PFE,1989-03-23,2.208847045898437
+212645,PFE,1989-03-27,2.228612899780273
+212646,PFE,1989-03-28,2.2335550785064697
+212647,PFE,1989-03-29,2.2582619190216064
+212648,PFE,1989-03-30,2.2483789920806885
+212649,PFE,1989-03-31,2.2730870246887207
+212650,PFE,1989-04-03,2.292853116989136
+212651,PFE,1989-04-04,2.3225018978118896
+212652,PFE,1989-04-05,2.3669750690460205
+212653,PFE,1989-04-06,2.3422679901123047
+212654,PFE,1989-04-07,2.3323850631713867
+212655,PFE,1989-04-10,2.3323850631713867
+212656,PFE,1989-04-11,2.3274428844451904
+212657,PFE,1989-04-12,2.3521509170532227
+212658,PFE,1989-04-13,2.3175599575042725
+212659,PFE,1989-04-14,2.36203408241272
+212660,PFE,1989-04-17,2.36203408241272
+212661,PFE,1989-04-18,2.396624088287353
+212662,PFE,1989-04-19,2.4213309288024902
+212663,PFE,1989-04-20,2.396624088287353
+212664,PFE,1989-04-21,2.4410970211029053
+212665,PFE,1989-04-24,2.4114480018615723
+212666,PFE,1989-04-25,2.4213309288024902
+212667,PFE,1989-04-26,2.4213309288024902
+212668,PFE,1989-04-27,2.4361560344696045
+212669,PFE,1989-04-28,2.4460389614105225
+212670,PFE,1989-05-01,2.4312140941619877
+212671,PFE,1989-05-02,2.4312140941619877
+212672,PFE,1989-05-03,2.4213309288024902
+212673,PFE,1989-05-04,2.4707460403442383
+212674,PFE,1989-05-05,2.4756879806518555
+212675,PFE,1989-05-08,2.4509799480438232
+212676,PFE,1989-05-09,2.4559218883514404
+212677,PFE,1989-05-10,2.4460389614105225
+212678,PFE,1989-05-11,2.4460389614105225
+212679,PFE,1989-05-12,2.5399270057678223
+212680,PFE,1989-05-15,2.5102779865264893
+212681,PFE,1989-05-16,2.5201609134674072
+212682,PFE,1989-05-17,2.5102779865264893
+212683,PFE,1989-05-18,2.5152199268341064
+212684,PFE,1989-05-19,2.480628967285156
+212685,PFE,1989-05-22,2.4509799480438232
+212686,PFE,1989-05-23,2.391681909561157
+212687,PFE,1989-05-24,2.396624088287353
+212688,PFE,1989-05-25,2.4114480018615723
+212689,PFE,1989-05-26,2.4213309288024902
+212690,PFE,1989-05-30,2.4114480018615723
+212691,PFE,1989-05-31,2.4114480018615723
+212692,PFE,1989-06-01,2.4114480018615723
+212693,PFE,1989-06-02,2.465805053710937
+212694,PFE,1989-06-05,2.4114480018615723
+212695,PFE,1989-06-06,2.4312140941619877
+212696,PFE,1989-06-07,2.4213309288024902
+212697,PFE,1989-06-08,2.416389942169189
+212698,PFE,1989-06-09,2.4262731075286865
+212699,PFE,1989-06-12,2.416389942169189
+212700,PFE,1989-06-13,2.292853116989136
+212701,PFE,1989-06-14,2.2879109382629395
+212702,PFE,1989-06-15,2.2829699516296387
+212703,PFE,1989-06-16,2.2681450843811035
+212704,PFE,1989-06-19,2.2681450843811035
+212705,PFE,1989-06-20,2.2977941036224365
+212706,PFE,1989-06-21,2.2582619190216064
+212707,PFE,1989-06-22,2.2632040977478027
+212708,PFE,1989-06-23,2.3323850631713867
+212709,PFE,1989-06-26,2.3076770305633545
+212710,PFE,1989-06-27,2.3027360439300537
+212711,PFE,1989-06-28,2.312618970870972
+212712,PFE,1989-06-29,2.2681450843811035
+212713,PFE,1989-06-30,2.2681450843811035
+212714,PFE,1989-07-03,2.2829699516296387
+212715,PFE,1989-07-05,2.3076770305633545
+212716,PFE,1989-07-06,2.3027360439300537
+212717,PFE,1989-07-07,2.3323850631713867
+212718,PFE,1989-07-10,2.3323850631713867
+212719,PFE,1989-07-11,2.3225018978118896
+212720,PFE,1989-07-12,2.3175599575042725
+212721,PFE,1989-07-13,2.312618970870972
+212722,PFE,1989-07-14,2.3225018978118896
+212723,PFE,1989-07-17,2.3323850631713867
+212724,PFE,1989-07-18,2.3175599575042725
+212725,PFE,1989-07-19,2.3768579959869385
+212726,PFE,1989-07-20,2.3521509170532227
+212727,PFE,1989-07-21,2.3422679901123047
+212728,PFE,1989-07-24,2.3274428844451904
+212729,PFE,1989-07-25,2.3669750690460205
+212730,PFE,1989-07-26,2.4213309288024902
+212731,PFE,1989-07-27,2.5201609134674072
+212732,PFE,1989-07-28,2.5695760250091557
+212733,PFE,1989-07-31,2.5695760250091557
+212734,PFE,1989-08-01,2.5251030921936035
+212735,PFE,1989-08-02,2.5201609134674072
+212736,PFE,1989-08-03,2.5201609134674072
+212737,PFE,1989-08-04,2.5300440788269043
+212738,PFE,1989-08-07,2.5646350383758545
+212739,PFE,1989-08-08,2.5547521114349365
+212740,PFE,1989-08-09,2.5399270057678223
+212741,PFE,1989-08-10,2.5547521114349365
+212742,PFE,1989-08-11,2.5596930980682373
+212743,PFE,1989-08-14,2.5596930980682373
+212744,PFE,1989-08-15,2.5745179653167725
+212745,PFE,1989-08-16,2.6239330768585205
+212746,PFE,1989-08-17,2.6239330768585205
+212747,PFE,1989-08-18,2.6684060096740723
+212748,PFE,1989-08-21,2.6288740634918213
+212749,PFE,1989-08-22,2.618990898132324
+212750,PFE,1989-08-23,2.6338160037994385
+212751,PFE,1989-08-24,2.747469902038574
+212752,PFE,1989-08-25,2.6931140422821045
+212753,PFE,1989-08-28,2.6980550289154053
+212754,PFE,1989-08-29,2.6634650230407715
+212755,PFE,1989-08-30,2.7128798961639404
+212756,PFE,1989-08-31,2.737586975097656
+212757,PFE,1989-09-01,2.7573530673980717
+212758,PFE,1989-09-05,2.732645034790039
+212759,PFE,1989-09-06,2.7079379558563232
+212760,PFE,1989-09-07,2.742527961730957
+212761,PFE,1989-09-08,2.77217698097229
+212762,PFE,1989-09-11,2.722762107849121
+212763,PFE,1989-09-12,2.7277040481567383
+212764,PFE,1989-09-13,2.7029969692230225
+212765,PFE,1989-09-14,2.648639917373657
+212766,PFE,1989-09-15,2.6684060096740723
+212767,PFE,1989-09-18,2.6782889366149902
+212768,PFE,1989-09-19,2.6980550289154053
+212769,PFE,1989-09-20,2.6782889366149902
+212770,PFE,1989-09-21,2.6832311153411865
+212771,PFE,1989-09-22,2.6585230827331543
+212772,PFE,1989-09-25,2.6634650230407715
+212773,PFE,1989-09-26,2.6239330768585205
+212774,PFE,1989-09-27,2.6634650230407715
+212775,PFE,1989-09-28,2.7029969692230225
+212776,PFE,1989-09-29,2.7128798961639404
+212777,PFE,1989-10-02,2.6832311153411865
+212778,PFE,1989-10-03,2.7277040481567383
+212779,PFE,1989-10-04,2.7277040481567383
+212780,PFE,1989-10-05,2.722762107849121
+212781,PFE,1989-10-06,2.7277040481567383
+212782,PFE,1989-10-09,2.7277040481567383
+212783,PFE,1989-10-10,2.7128798961639404
+212784,PFE,1989-10-11,2.7277040481567383
+212785,PFE,1989-10-12,2.7079379558563232
+212786,PFE,1989-10-13,2.6140499114990234
+212787,PFE,1989-10-16,2.6091079711914062
+212788,PFE,1989-10-17,2.648639917373657
+212789,PFE,1989-10-18,2.6782889366149902
+212790,PFE,1989-10-19,2.6881721019744877
+212791,PFE,1989-10-20,2.6881721019744877
+212792,PFE,1989-10-23,2.6931140422821045
+212793,PFE,1989-10-24,2.6684060096740723
+212794,PFE,1989-10-25,2.6881721019744877
+212795,PFE,1989-10-26,2.648639917373657
+212796,PFE,1989-10-27,2.618990898132324
+212797,PFE,1989-10-30,2.5992250442504883
+212798,PFE,1989-10-31,2.673347949981689
+212799,PFE,1989-11-01,2.6881721019744877
+212800,PFE,1989-11-02,2.6782889366149902
+212801,PFE,1989-11-03,2.6881721019744877
+212802,PFE,1989-11-06,2.6634650230407715
+212803,PFE,1989-11-07,2.6782889366149902
+212804,PFE,1989-11-08,2.7573530673980717
+212805,PFE,1989-11-09,2.7672359943389893
+212806,PFE,1989-11-10,2.791943073272705
+212807,PFE,1989-11-13,2.7870020866394043
+212808,PFE,1989-11-14,2.742527961730957
+212809,PFE,1989-11-15,2.7672359943389893
+212810,PFE,1989-11-16,2.7573530673980717
+212811,PFE,1989-11-17,2.7771189212799072
+212812,PFE,1989-11-20,2.782059907913208
+212813,PFE,1989-11-21,2.8166511058807373
+212814,PFE,1989-11-22,2.8858320713043213
+212815,PFE,1989-11-24,2.8957149982452397
+212816,PFE,1989-11-27,2.9550130367279053
+212817,PFE,1989-11-28,2.9451301097869877
+212818,PFE,1989-11-29,2.905597925186157
+212819,PFE,1989-11-30,2.930305004119873
+212820,PFE,1989-12-01,2.9253640174865723
+212821,PFE,1989-12-04,2.940187931060791
+212822,PFE,1989-12-05,2.9352469444274902
+212823,PFE,1989-12-06,2.950071096420288
+212824,PFE,1989-12-07,2.905597925186157
+212825,PFE,1989-12-08,2.732645034790039
+212826,PFE,1989-12-11,2.673347949981689
+212827,PFE,1989-12-12,2.7128798961639404
+212828,PFE,1989-12-13,2.732645034790039
+212829,PFE,1989-12-14,2.6931140422821045
+212830,PFE,1989-12-15,2.6436989307403564
+212831,PFE,1989-12-18,2.6239330768585205
+212832,PFE,1989-12-19,2.6091079711914062
+212833,PFE,1989-12-20,2.5942840576171875
+212834,PFE,1989-12-21,2.648639917373657
+212835,PFE,1989-12-22,2.6782889366149902
+212836,PFE,1989-12-26,2.6387569904327397
+212837,PFE,1989-12-27,2.7128798961639404
+212838,PFE,1989-12-28,2.762294054031372
+212839,PFE,1989-12-29,2.747469902038574
+212840,PFE,1990-01-02,2.80676794052124
+212841,PFE,1990-01-03,2.8166511058807373
+212842,PFE,1990-01-04,2.861124038696289
+212843,PFE,1990-01-05,2.836416959762573
+212844,PFE,1990-01-08,2.811708927154541
+212845,PFE,1990-01-09,2.752410888671875
+212846,PFE,1990-01-10,2.801826000213623
+212847,PFE,1990-01-11,2.77217698097229
+212848,PFE,1990-01-12,2.722762107849121
+212849,PFE,1990-01-15,2.717820882797241
+212850,PFE,1990-01-16,2.747469902038574
+212851,PFE,1990-01-17,2.747469902038574
+212852,PFE,1990-01-18,2.791943073272705
+212853,PFE,1990-01-19,2.7870020866394043
+212854,PFE,1990-01-22,2.742527961730957
+212855,PFE,1990-01-23,2.7079379558563232
+212856,PFE,1990-01-24,2.732645034790039
+212857,PFE,1990-01-25,2.6931140422821045
+212858,PFE,1990-01-26,2.6782889366149902
+212859,PFE,1990-01-29,2.7079379558563232
+212860,PFE,1990-01-30,2.6782889366149902
+212861,PFE,1990-01-31,2.7079379558563232
+212862,PFE,1990-02-01,2.7277040481567383
+212863,PFE,1990-02-02,2.742527961730957
+212864,PFE,1990-02-05,2.737586975097656
+212865,PFE,1990-02-06,2.7029969692230225
+212866,PFE,1990-02-07,2.6782889366149902
+212867,PFE,1990-02-08,2.6980550289154053
+212868,PFE,1990-02-09,2.648639917373657
+212869,PFE,1990-02-12,2.6634650230407715
+212870,PFE,1990-02-13,2.673347949981689
+212871,PFE,1990-02-14,2.6881721019744877
+212872,PFE,1990-02-15,2.6931140422821045
+212873,PFE,1990-02-16,2.6239330768585205
+212874,PFE,1990-02-20,2.5695760250091557
+212875,PFE,1990-02-21,2.5201609134674072
+212876,PFE,1990-02-22,2.3422679901123047
+212877,PFE,1990-02-23,2.2236719131469727
+212878,PFE,1990-02-26,2.2137889862060547
+212879,PFE,1990-02-27,2.3373260498046875
+212880,PFE,1990-02-28,2.3323850631713867
+212881,PFE,1990-03-01,2.3669750690460205
+212882,PFE,1990-03-02,2.4410970211029053
+212883,PFE,1990-03-05,2.347208976745605
+212884,PFE,1990-03-06,2.4114480018615723
+212885,PFE,1990-03-07,2.4015650749206543
+212886,PFE,1990-03-08,2.4262731075286865
+212887,PFE,1990-03-09,2.3817989826202397
+212888,PFE,1990-03-12,2.4065070152282715
+212889,PFE,1990-03-13,2.3422679901123047
+212890,PFE,1990-03-14,2.3225018978118896
+212891,PFE,1990-03-15,2.347208976745605
+212892,PFE,1990-03-16,2.312618970870972
+212893,PFE,1990-03-19,2.3768579959869385
+212894,PFE,1990-03-20,2.391681909561157
+212895,PFE,1990-03-21,2.3521509170532227
+212896,PFE,1990-03-22,2.3076770305633545
+212897,PFE,1990-03-23,2.3274428844451904
+212898,PFE,1990-03-26,2.3323850631713867
+212899,PFE,1990-03-27,2.3768579959869385
+212900,PFE,1990-03-28,2.4213309288024902
+212901,PFE,1990-03-29,2.4410970211029053
+212902,PFE,1990-03-30,2.396624088287353
+212903,PFE,1990-04-02,2.3323850631713867
+212904,PFE,1990-04-03,2.3076770305633545
+212905,PFE,1990-04-04,2.2533209323883057
+212906,PFE,1990-04-05,2.2335550785064697
+212907,PFE,1990-04-06,2.2730870246887207
+212908,PFE,1990-04-09,2.3027360439300537
+212909,PFE,1990-04-10,2.2829699516296387
+212910,PFE,1990-04-11,2.292853116989136
+212911,PFE,1990-04-12,2.3274428844451904
+212912,PFE,1990-04-16,2.3373260498046875
+212913,PFE,1990-04-17,2.3225018978118896
+212914,PFE,1990-04-18,2.3274428844451904
+212915,PFE,1990-04-19,2.3373260498046875
+212916,PFE,1990-04-20,2.3027360439300537
+212917,PFE,1990-04-23,2.243438005447388
+212918,PFE,1990-04-24,2.2582619190216064
+212919,PFE,1990-04-25,2.2632040977478027
+212920,PFE,1990-04-26,2.312618970870972
+212921,PFE,1990-04-27,2.2829699516296387
+212922,PFE,1990-04-30,2.243438005447388
+212923,PFE,1990-05-01,2.243438005447388
+212924,PFE,1990-05-02,2.2681450843811035
+212925,PFE,1990-05-03,2.2879109382629395
+212926,PFE,1990-05-04,2.2533209323883057
+212927,PFE,1990-05-07,2.2632040977478027
+212928,PFE,1990-05-08,2.2632040977478027
+212929,PFE,1990-05-09,2.243438005447388
+212930,PFE,1990-05-10,2.2632040977478027
+212931,PFE,1990-05-11,2.396624088287353
+212932,PFE,1990-05-14,2.391681909561157
+212933,PFE,1990-05-15,2.3719170093536377
+212934,PFE,1990-05-16,2.3719170093536377
+212935,PFE,1990-05-17,2.3768579959869385
+212936,PFE,1990-05-18,2.3768579959869385
+212937,PFE,1990-05-21,2.4361560344696045
+212938,PFE,1990-05-22,2.480628967285156
+212939,PFE,1990-05-23,2.5003950595855717
+212940,PFE,1990-05-24,2.4954540729522705
+212941,PFE,1990-05-25,2.4707460403442383
+212942,PFE,1990-05-29,2.4954540729522705
+212943,PFE,1990-05-30,2.5152199268341064
+212944,PFE,1990-05-31,2.604166984558105
+212945,PFE,1990-06-01,2.5695760250091557
+212946,PFE,1990-06-04,2.5448689460754395
+212947,PFE,1990-06-05,2.54980993270874
+212948,PFE,1990-06-06,2.5448689460754395
+212949,PFE,1990-06-07,2.534986019134521
+212950,PFE,1990-06-08,2.5300440788269043
+212951,PFE,1990-06-11,2.54980993270874
+212952,PFE,1990-06-12,2.5844008922576904
+212953,PFE,1990-06-13,2.5844008922576904
+212954,PFE,1990-06-14,2.5942840576171875
+212955,PFE,1990-06-15,2.5942840576171875
+212956,PFE,1990-06-18,2.5547521114349365
+212957,PFE,1990-06-19,2.5646350383758545
+212958,PFE,1990-06-20,2.5596930980682373
+212959,PFE,1990-06-21,2.54980993270874
+212960,PFE,1990-06-22,2.5399270057678223
+212961,PFE,1990-06-25,2.5102779865264893
+212962,PFE,1990-06-26,2.465805053710937
+212963,PFE,1990-06-27,2.5053369998931885
+212964,PFE,1990-06-28,2.534986019134521
+212965,PFE,1990-06-29,2.534986019134521
+212966,PFE,1990-07-02,2.54980993270874
+212967,PFE,1990-07-03,2.5745179653167725
+212968,PFE,1990-07-05,2.5646350383758545
+212969,PFE,1990-07-06,2.604166984558105
+212970,PFE,1990-07-09,2.653582096099853
+212971,PFE,1990-07-10,2.6782889366149902
+212972,PFE,1990-07-11,2.737586975097656
+212973,PFE,1990-07-12,2.762294054031372
+212974,PFE,1990-07-13,2.717820882797241
+212975,PFE,1990-07-16,2.6881721019744877
+212976,PFE,1990-07-17,2.737586975097656
+212977,PFE,1990-07-18,2.8166511058807373
+212978,PFE,1990-07-19,2.8561830520629883
+212979,PFE,1990-07-20,2.8858320713043213
+212980,PFE,1990-07-23,2.7968850135803223
+212981,PFE,1990-07-24,2.841357946395874
+212982,PFE,1990-07-25,2.8957149982452397
+212983,PFE,1990-07-26,2.930305004119873
+212984,PFE,1990-07-27,2.940187931060791
+212985,PFE,1990-07-30,2.910538911819458
+212986,PFE,1990-07-31,2.994544982910156
+212987,PFE,1990-08-01,2.9648959636688232
+212988,PFE,1990-08-02,2.9253640174865723
+212989,PFE,1990-08-03,2.880889892578125
+212990,PFE,1990-08-06,2.7079379558563232
+212991,PFE,1990-08-07,2.7968850135803223
+212992,PFE,1990-08-08,2.841357946395874
+212993,PFE,1990-08-09,2.851241111755371
+212994,PFE,1990-08-10,2.8265340328216557
+212995,PFE,1990-08-13,2.871006965637207
+212996,PFE,1990-08-14,2.836416959762573
+212997,PFE,1990-08-15,2.831475019454956
+212998,PFE,1990-08-16,2.7672359943389893
+212999,PFE,1990-08-17,2.732645034790039
+213000,PFE,1990-08-20,2.737586975097656
+213001,PFE,1990-08-21,2.6832311153411865
+213002,PFE,1990-08-22,2.6387569904327397
+213003,PFE,1990-08-23,2.5992250442504883
+213004,PFE,1990-08-24,2.6387569904327397
+213005,PFE,1990-08-27,2.762294054031372
+213006,PFE,1990-08-28,2.7672359943389893
+213007,PFE,1990-08-29,2.791943073272705
+213008,PFE,1990-08-30,2.801826000213623
+213009,PFE,1990-08-31,2.80676794052124
+213010,PFE,1990-09-04,2.8265340328216557
+213011,PFE,1990-09-05,2.811708927154541
+213012,PFE,1990-09-06,2.742527961730957
+213013,PFE,1990-09-07,2.811708927154541
+213014,PFE,1990-09-10,2.80676794052124
+213015,PFE,1990-09-11,2.811708927154541
+213016,PFE,1990-09-12,2.8660659790039062
+213017,PFE,1990-09-13,2.821592092514038
+213018,PFE,1990-09-14,2.80676794052124
+213019,PFE,1990-09-17,2.861124038696289
+213020,PFE,1990-09-18,2.875948905944824
+213021,PFE,1990-09-19,2.836416959762573
+213022,PFE,1990-09-20,2.7968850135803223
+213023,PFE,1990-09-21,2.801826000213623
+213024,PFE,1990-09-24,2.7672359943389893
+213025,PFE,1990-09-25,2.7968850135803223
+213026,PFE,1990-09-26,2.7573530673980717
+213027,PFE,1990-09-27,2.722762107849121
+213028,PFE,1990-09-28,2.791943073272705
+213029,PFE,1990-10-01,2.905597925186157
+213030,PFE,1990-10-02,2.90065598487854
+213031,PFE,1990-10-03,2.8858320713043213
+213032,PFE,1990-10-04,2.930305004119873
+213033,PFE,1990-10-05,2.9352469444274902
+213034,PFE,1990-10-08,2.969836950302124
+213035,PFE,1990-10-09,2.9154810905456543
+213036,PFE,1990-10-10,2.890773057937622
+213037,PFE,1990-10-11,2.831475019454956
+213038,PFE,1990-10-12,2.801826000213623
+213039,PFE,1990-10-15,2.890773057937622
+213040,PFE,1990-10-16,2.8561830520629883
+213041,PFE,1990-10-17,2.930305004119873
+213042,PFE,1990-10-18,3.0439600944519043
+213043,PFE,1990-10-19,3.048901081085205
+213044,PFE,1990-10-22,3.12302303314209
+213045,PFE,1990-10-23,3.058784008026123
+213046,PFE,1990-10-24,3.083491086959839
+213047,PFE,1990-10-25,3.058784008026123
+213048,PFE,1990-10-26,2.940187931060791
+213049,PFE,1990-10-29,2.9550130367279053
+213050,PFE,1990-10-30,2.9451301097869877
+213051,PFE,1990-10-31,2.875948905944824
+213052,PFE,1990-11-01,2.871006965637207
+213053,PFE,1990-11-02,2.950071096420288
+213054,PFE,1990-11-05,2.994544982910156
+213055,PFE,1990-11-06,2.974778890609741
+213056,PFE,1990-11-07,2.9550130367279053
+213057,PFE,1990-11-08,2.9550130367279053
+213058,PFE,1990-11-09,3.019252061843872
+213059,PFE,1990-11-12,3.078550100326538
+213060,PFE,1990-11-13,3.12302303314209
+213061,PFE,1990-11-14,3.113140106201172
+213062,PFE,1990-11-15,3.083491086959839
+213063,PFE,1990-11-16,3.078550100326538
+213064,PFE,1990-11-19,3.063724994659424
+213065,PFE,1990-11-20,3.073607921600342
+213066,PFE,1990-11-21,3.058784008026123
+213067,PFE,1990-11-23,3.0538430213928223
+213068,PFE,1990-11-26,3.058784008026123
+213069,PFE,1990-11-27,3.12302303314209
+213070,PFE,1990-11-28,3.103256940841675
+213071,PFE,1990-11-29,3.073607921600342
+213072,PFE,1990-11-30,3.192203998565674
+213073,PFE,1990-12-03,3.162554979324341
+213074,PFE,1990-12-04,3.187263011932373
+213075,PFE,1990-12-05,3.118082046508789
+213076,PFE,1990-12-06,3.118082046508789
+213077,PFE,1990-12-07,3.15761399269104
+213078,PFE,1990-12-10,3.15761399269104
+213079,PFE,1990-12-11,3.142788887023926
+213080,PFE,1990-12-12,3.187263011932373
+213081,PFE,1990-12-13,3.197145938873291
+213082,PFE,1990-12-14,3.192203998565674
+213083,PFE,1990-12-17,3.167496919631958
+213084,PFE,1990-12-18,3.192203998565674
+213085,PFE,1990-12-19,3.187263011932373
+213086,PFE,1990-12-20,3.216912031173706
+213087,PFE,1990-12-21,3.221853017807007
+213088,PFE,1990-12-24,3.192203998565674
+213089,PFE,1990-12-26,3.207029104232788
+213090,PFE,1990-12-27,3.202086925506592
+213091,PFE,1990-12-28,3.187263011932373
+213092,PFE,1990-12-31,3.192203998565674
+213093,PFE,1991-01-02,3.167496919631958
+213094,PFE,1991-01-03,3.073607921600342
+213095,PFE,1991-01-04,3.0439600944519043
+213096,PFE,1991-01-07,3.0143110752105717
+213097,PFE,1991-01-08,2.9648959636688232
+213098,PFE,1991-01-09,2.974778890609741
+213099,PFE,1991-01-10,2.979720115661621
+213100,PFE,1991-01-11,2.9648959636688232
+213101,PFE,1991-01-14,2.950071096420288
+213102,PFE,1991-01-15,2.979720115661621
+213103,PFE,1991-01-16,3.058784008026123
+213104,PFE,1991-01-17,3.187263011932373
+213105,PFE,1991-01-18,3.172437906265259
+213106,PFE,1991-01-21,3.241619110107422
+213107,PFE,1991-01-22,3.300916910171509
+213108,PFE,1991-01-23,3.340449094772339
+213109,PFE,1991-01-24,3.394805908203125
+213110,PFE,1991-01-25,3.4442200660705566
+213111,PFE,1991-01-28,3.468928098678589
+213112,PFE,1991-01-29,3.478811025619507
+213113,PFE,1991-01-30,3.498577117919922
+213114,PFE,1991-01-31,3.552932977676392
+213115,PFE,1991-02-01,3.567758083343506
+213116,PFE,1991-02-04,3.5825819969177246
+213117,PFE,1991-02-05,3.577641010284424
+213118,PFE,1991-02-06,3.656704902648926
+213119,PFE,1991-02-07,3.676470994949341
+213120,PFE,1991-02-08,3.8197739124298096
+213121,PFE,1991-02-11,3.94825291633606
+213122,PFE,1991-02-12,3.9779019355773926
+213123,PFE,1991-02-13,3.9680190086364746
+213124,PFE,1991-02-14,4.0124921798706055
+213125,PFE,1991-02-15,4.145912170410156
+213126,PFE,1991-02-19,4.111321926116943
+213127,PFE,1991-02-20,4.0124921798706055
+213128,PFE,1991-02-21,4.047082901000977
+213129,PFE,1991-02-22,4.022375106811523
+213130,PFE,1991-02-25,4.150854110717773
+213131,PFE,1991-02-26,4.101438999176025
+213132,PFE,1991-02-27,4.21015214920044
+213133,PFE,1991-02-28,4.150854110717773
+213134,PFE,1991-03-01,4.145912170410156
+213135,PFE,1991-03-04,4.170619964599609
+213136,PFE,1991-03-05,4.239800930023193
+213137,PFE,1991-03-06,4.17556095123291
+213138,PFE,1991-03-07,4.239800930023193
+213139,PFE,1991-03-08,4.249683856964111
+213140,PFE,1991-03-11,4.224976062774658
+213141,PFE,1991-03-12,4.08661413192749
+213142,PFE,1991-03-13,4.061906814575195
+213143,PFE,1991-03-14,4.126145839691162
+213144,PFE,1991-03-15,4.13602876663208
+213145,PFE,1991-03-18,4.0816731452941895
+213146,PFE,1991-03-19,3.9779019355773926
+213147,PFE,1991-03-20,4.111321926116943
+213148,PFE,1991-03-21,4.145912170410156
+213149,PFE,1991-03-22,4.111321926116943
+213150,PFE,1991-03-25,4.150854110717773
+213151,PFE,1991-03-26,4.274391174316406
+213152,PFE,1991-03-27,4.2694501876831055
+213153,PFE,1991-03-28,4.229918003082275
+213154,PFE,1991-04-01,4.2694501876831055
+213155,PFE,1991-04-02,4.486875057220459
+213156,PFE,1991-04-03,4.536290168762207
+213157,PFE,1991-04-04,4.556056022644043
+213158,PFE,1991-04-05,4.486875057220459
+213159,PFE,1991-04-08,4.506640911102295
+213160,PFE,1991-04-09,4.437459945678711
+213161,PFE,1991-04-10,4.388045787811279
+213162,PFE,1991-04-11,4.417694091796875
+213163,PFE,1991-04-12,4.496757984161377
+213164,PFE,1991-04-15,4.556056022644043
+213165,PFE,1991-04-16,4.595588207244873
+213166,PFE,1991-04-17,4.575821876525879
+213167,PFE,1991-04-18,4.486875057220459
+213168,PFE,1991-04-19,4.397929191589356
+213169,PFE,1991-04-22,4.407812118530273
+213170,PFE,1991-04-23,4.397929191589356
+213171,PFE,1991-04-24,4.318864822387695
+213172,PFE,1991-04-25,4.368279933929443
+213173,PFE,1991-04-26,4.417694091796875
+213174,PFE,1991-04-29,4.299098968505859
+213175,PFE,1991-04-30,4.308981895446777
+213176,PFE,1991-05-01,4.496757984161377
+213177,PFE,1991-05-02,4.506640911102295
+213178,PFE,1991-05-03,4.565938949584961
+213179,PFE,1991-05-06,4.556056022644043
+213180,PFE,1991-05-07,4.496757984161377
+213181,PFE,1991-05-08,4.427577018737793
+213182,PFE,1991-05-09,4.595588207244873
+213183,PFE,1991-05-10,4.546173095703125
+213184,PFE,1991-05-13,4.486875057220459
+213185,PFE,1991-05-14,4.407812118530273
+213186,PFE,1991-05-15,4.289216041564941
+213187,PFE,1991-05-16,4.397929191589356
+213188,PFE,1991-05-17,4.358397006988525
+213189,PFE,1991-05-20,4.447342872619629
+213190,PFE,1991-05-21,4.605471134185791
+213191,PFE,1991-05-22,4.615354061126709
+213192,PFE,1991-05-23,4.645002841949463
+213193,PFE,1991-05-24,4.615354061126709
+213194,PFE,1991-05-28,4.674652099609375
+213195,PFE,1991-05-29,4.694417953491211
+213196,PFE,1991-05-30,4.733950138092041
+213197,PFE,1991-05-31,4.654885768890381
+213198,PFE,1991-06-03,4.457225799560547
+213199,PFE,1991-06-04,4.486875057220459
+213200,PFE,1991-06-05,4.476992130279541
+213201,PFE,1991-06-06,4.447342872619629
+213202,PFE,1991-06-07,4.427577018737793
+213203,PFE,1991-06-10,4.506640911102295
+213204,PFE,1991-06-11,4.516523838043213
+213205,PFE,1991-06-12,4.427577018737793
+213206,PFE,1991-06-13,4.388045787811279
+213207,PFE,1991-06-14,4.645002841949463
+213208,PFE,1991-06-17,4.575821876525879
+213209,PFE,1991-06-18,4.546173095703125
+213210,PFE,1991-06-19,4.506640911102295
+213211,PFE,1991-06-20,4.526406764984131
+213212,PFE,1991-06-21,4.516523838043213
+213213,PFE,1991-06-24,4.476992130279541
+213214,PFE,1991-06-25,4.496757984161377
+213215,PFE,1991-06-26,4.427577018737793
+213216,PFE,1991-06-27,4.486875057220459
+213217,PFE,1991-06-28,4.388045787811279
+213218,PFE,1991-07-01,4.447342872619629
+213219,PFE,1991-07-02,4.457225799560547
+213220,PFE,1991-07-03,4.407812118530273
+213221,PFE,1991-07-05,4.427577018737793
+213222,PFE,1991-07-08,4.457225799560547
+213223,PFE,1991-07-09,4.447342872619629
+213224,PFE,1991-07-10,4.516523838043213
+213225,PFE,1991-07-11,4.506640911102295
+213226,PFE,1991-07-12,4.595588207244873
+213227,PFE,1991-07-15,4.645002841949463
+213228,PFE,1991-07-16,4.635119915008545
+213229,PFE,1991-07-17,4.694417953491211
+213230,PFE,1991-07-18,4.793248176574707
+213231,PFE,1991-07-19,4.783364772796631
+213232,PFE,1991-07-22,4.733950138092041
+213233,PFE,1991-07-23,4.635119915008545
+213234,PFE,1991-07-24,4.645002841949463
+213235,PFE,1991-07-25,4.684535026550293
+213236,PFE,1991-07-26,4.753715991973877
+213237,PFE,1991-07-29,4.882194995880127
+213238,PFE,1991-07-30,4.872312068939209
+213239,PFE,1991-07-31,4.892077922821045
+213240,PFE,1991-08-01,4.931610107421875
+213241,PFE,1991-08-02,4.941493034362793
+213242,PFE,1991-08-05,4.971141815185547
+213243,PFE,1991-08-06,5.1490349769592285
+213244,PFE,1991-08-07,5.178684234619141
+213245,PFE,1991-08-08,5.109502792358398
+213246,PFE,1991-08-09,5.040322780609131
+213247,PFE,1991-08-12,5.060089111328125
+213248,PFE,1991-08-13,5.1490349769592285
+213249,PFE,1991-08-14,5.178684234619141
+213250,PFE,1991-08-15,5.1589179039001465
+213251,PFE,1991-08-16,5.0996198654174805
+213252,PFE,1991-08-19,4.981025218963623
+213253,PFE,1991-08-20,5.020556926727295
+213254,PFE,1991-08-21,5.2182159423828125
+213255,PFE,1991-08-22,5.109502792358398
+213256,PFE,1991-08-23,5.139152050018311
+213257,PFE,1991-08-26,5.129269123077393
+213258,PFE,1991-08-27,5.109502792358398
+213259,PFE,1991-08-28,5.2280988693237305
+213260,PFE,1991-08-29,5.2280988693237305
+213261,PFE,1991-08-30,5.178684234619141
+213262,PFE,1991-09-03,5.109502792358398
+213263,PFE,1991-09-04,5.069972038269043
+213264,PFE,1991-09-05,5.1589179039001465
+213265,PFE,1991-09-06,5.3961100578308105
+213266,PFE,1991-09-09,5.317046165466309
+213267,PFE,1991-09-10,5.2873969078063965
+213268,PFE,1991-09-11,5.2873969078063965
+213269,PFE,1991-09-12,5.089737892150879
+213270,PFE,1991-09-13,5.040322780609131
+213271,PFE,1991-09-16,5.030439853668213
+213272,PFE,1991-09-17,5.129269123077393
+213273,PFE,1991-09-18,5.119386196136475
+213274,PFE,1991-09-19,5.1688008308410645
+213275,PFE,1991-09-20,5.139152050018311
+213276,PFE,1991-09-23,5.139152050018311
+213277,PFE,1991-09-24,5.079854965209961
+213278,PFE,1991-09-25,4.990908145904541
+213279,PFE,1991-09-26,5.069972038269043
+213280,PFE,1991-09-27,5.0996198654174805
+213281,PFE,1991-09-30,5.1490349769592285
+213282,PFE,1991-10-01,5.178684234619141
+213283,PFE,1991-10-02,5.198450088500977
+213284,PFE,1991-10-03,5.198450088500977
+213285,PFE,1991-10-04,5.2676310539245605
+213286,PFE,1991-10-07,5.2182159423828125
+213287,PFE,1991-10-08,5.188567161560059
+213288,PFE,1991-10-09,5.1589179039001465
+213289,PFE,1991-10-10,5.129269123077393
+213290,PFE,1991-10-11,5.129269123077393
+213291,PFE,1991-10-14,5.1490349769592285
+213292,PFE,1991-10-15,5.208333015441895
+213293,PFE,1991-10-16,5.198450088500977
+213294,PFE,1991-10-17,5.326929092407227
+213295,PFE,1991-10-18,5.455408096313477
+213296,PFE,1991-10-21,5.326929092407227
+213297,PFE,1991-10-22,5.3565778732299805
+213298,PFE,1991-10-23,5.504823207855225
+213299,PFE,1991-10-24,5.435641765594482
+213300,PFE,1991-10-25,5.3565778732299805
+213301,PFE,1991-10-28,5.5344719886779785
+213302,PFE,1991-10-29,5.5344719886779785
+213303,PFE,1991-10-30,5.583887100219727
+213304,PFE,1991-10-31,5.6629509925842285
+213305,PFE,1991-11-01,5.6629509925842285
+213306,PFE,1991-11-04,5.5443549156188965
+213307,PFE,1991-11-05,5.5344719886779785
+213308,PFE,1991-11-06,5.514706134796143
+213309,PFE,1991-11-07,5.376344203948975
+213310,PFE,1991-11-08,5.4652910232543945
+213311,PFE,1991-11-11,5.455408096313477
+213312,PFE,1991-11-12,5.6036529541015625
+213313,PFE,1991-11-13,5.5443549156188965
+213314,PFE,1991-11-14,5.554237842559815
+213315,PFE,1991-11-15,5.346694946289063
+213316,PFE,1991-11-18,5.4257588386535645
+213317,PFE,1991-11-19,5.376344203948975
+213318,PFE,1991-11-20,5.326929092407227
+213319,PFE,1991-11-21,5.3961100578308105
+213320,PFE,1991-11-22,5.376344203948975
+213321,PFE,1991-11-25,5.307162761688232
+213322,PFE,1991-11-26,5.3565778732299805
+213323,PFE,1991-11-27,5.277513980865479
+213324,PFE,1991-11-29,5.247865200042725
+213325,PFE,1991-12-02,5.4059929847717285
+213326,PFE,1991-12-03,5.386227130889893
+213327,PFE,1991-12-04,5.4652910232543945
+213328,PFE,1991-12-05,5.3565778732299805
+213329,PFE,1991-12-06,5.494939804077148
+213330,PFE,1991-12-09,5.554237842559815
+213331,PFE,1991-12-10,5.5344719886779785
+213332,PFE,1991-12-11,5.5344719886779785
+213333,PFE,1991-12-12,5.722249031066895
+213334,PFE,1991-12-13,5.821077823638916
+213335,PFE,1991-12-16,5.959440231323242
+213336,PFE,1991-12-17,5.979206085205078
+213337,PFE,1991-12-18,5.821077823638916
+213338,PFE,1991-12-19,5.791429042816162
+213339,PFE,1991-12-20,5.8902587890625
+213340,PFE,1991-12-23,6.028621196746826
+213341,PFE,1991-12-24,6.09780216217041
+213342,PFE,1991-12-26,6.295462131500244
+213343,PFE,1991-12-27,6.46347188949585
+213344,PFE,1991-12-30,6.779727935791016
+213345,PFE,1991-12-31,6.641366004943848
+213346,PFE,1992-01-02,6.641366004943848
+213347,PFE,1992-01-03,6.611717224121094
+213348,PFE,1992-01-06,6.562302112579346
+213349,PFE,1992-01-07,6.680898189544678
+213350,PFE,1992-01-08,6.651248931884766
+213351,PFE,1992-01-09,6.779727935791016
+213352,PFE,1992-01-10,6.690781116485596
+213353,PFE,1992-01-13,6.680898189544678
+213354,PFE,1992-01-14,6.601833820343018
+213355,PFE,1992-01-15,6.27569580078125
+213356,PFE,1992-01-16,6.038504123687744
+213357,PFE,1992-01-17,6.05826997756958
+213358,PFE,1992-01-20,6.028621196746826
+213359,PFE,1992-01-21,5.84084415435791
+213360,PFE,1992-01-22,5.998971939086914
+213361,PFE,1992-01-23,5.949556827545166
+213362,PFE,1992-01-24,6.01873779296875
+213363,PFE,1992-01-27,5.949556827545166
+213364,PFE,1992-01-28,5.761781215667725
+213365,PFE,1992-01-29,5.722249031066895
+213366,PFE,1992-01-30,5.850727081298828
+213367,PFE,1992-01-31,5.771664142608643
+213368,PFE,1992-02-03,5.7321319580078125
+213369,PFE,1992-02-04,5.860610008239746
+213370,PFE,1992-02-05,5.821077823638916
+213371,PFE,1992-02-06,5.692599773406982
+213372,PFE,1992-02-07,5.7420148849487305
+213373,PFE,1992-02-10,5.7321319580078125
+213374,PFE,1992-02-11,5.84084415435791
+213375,PFE,1992-02-12,5.949556827545166
+213376,PFE,1992-02-13,5.7420148849487305
+213377,PFE,1992-02-14,5.6728339195251465
+213378,PFE,1992-02-18,5.554237842559815
+213379,PFE,1992-02-19,5.485056877136231
+213380,PFE,1992-02-20,5.6135358810424805
+213381,PFE,1992-02-21,5.692599773406982
+213382,PFE,1992-02-24,5.84084415435791
+213383,PFE,1992-02-25,5.870492935180664
+213384,PFE,1992-02-26,6.008854866027832
+213385,PFE,1992-02-27,5.781546115875244
+213386,PFE,1992-02-28,5.8902587890625
+213387,PFE,1992-03-02,5.910025119781494
+213388,PFE,1992-03-03,5.919908046722412
+213389,PFE,1992-03-04,5.821077823638916
+213390,PFE,1992-03-05,5.7420148849487305
+213391,PFE,1992-03-06,5.7420148849487305
+213392,PFE,1992-03-09,5.722249031066895
+213393,PFE,1992-03-10,5.80131196975708
+213394,PFE,1992-03-11,5.761781215667725
+213395,PFE,1992-03-12,5.7420148849487305
+213396,PFE,1992-03-13,5.643185138702393
+213397,PFE,1992-03-16,5.574004173278809
+213398,PFE,1992-03-17,5.653068065643311
+213399,PFE,1992-03-18,5.623418807983398
+213400,PFE,1992-03-19,5.6036529541015625
+213401,PFE,1992-03-20,5.6135358810424805
+213402,PFE,1992-03-23,5.504823207855225
+213403,PFE,1992-03-24,5.574004173278809
+213404,PFE,1992-03-25,5.5344719886779785
+213405,PFE,1992-03-26,5.485056877136231
+213406,PFE,1992-03-27,5.4059929847717285
+213407,PFE,1992-03-30,5.376344203948975
+213408,PFE,1992-03-31,5.494939804077148
+213409,PFE,1992-04-01,5.633302211761475
+213410,PFE,1992-04-02,5.5245890617370605
+213411,PFE,1992-04-03,5.574004173278809
+213412,PFE,1992-04-06,5.643185138702393
+213413,PFE,1992-04-07,5.455408096313477
+213414,PFE,1992-04-08,5.504823207855225
+213415,PFE,1992-04-09,5.6629509925842285
+213416,PFE,1992-04-10,5.722249031066895
+213417,PFE,1992-04-13,5.830961227416992
+213418,PFE,1992-04-14,5.830961227416992
+213419,PFE,1992-04-15,5.781546115875244
+213420,PFE,1992-04-16,5.514706134796143
+213421,PFE,1992-04-20,5.257748126983643
+213422,PFE,1992-04-21,5.3368120193481445
+213423,PFE,1992-04-22,5.2972798347473145
+213424,PFE,1992-04-23,5.2873969078063965
+213425,PFE,1992-04-24,5.435641765594482
+213426,PFE,1992-04-27,5.455408096313477
+213427,PFE,1992-04-28,5.435641765594482
+213428,PFE,1992-04-29,5.514706134796143
+213429,PFE,1992-04-30,5.653068065643311
+213430,PFE,1992-05-01,5.6036529541015625
+213431,PFE,1992-05-04,5.702483177185059
+213432,PFE,1992-05-05,5.761781215667725
+213433,PFE,1992-05-06,5.6827168464660645
+213434,PFE,1992-05-07,5.6728339195251465
+213435,PFE,1992-05-08,5.692599773406982
+213436,PFE,1992-05-11,5.6827168464660645
+213437,PFE,1992-05-12,5.643185138702393
+213438,PFE,1992-05-13,5.6036529541015625
+213439,PFE,1992-05-14,5.514706134796143
+213440,PFE,1992-05-15,5.5344719886779785
+213441,PFE,1992-05-18,5.583887100219727
+213442,PFE,1992-05-19,5.7420148849487305
+213443,PFE,1992-05-20,5.791429042816162
+213444,PFE,1992-05-21,5.722249031066895
+213445,PFE,1992-05-22,5.771664142608643
+213446,PFE,1992-05-26,5.653068065643311
+213447,PFE,1992-05-27,5.6728339195251465
+213448,PFE,1992-05-28,5.919908046722412
+213449,PFE,1992-05-29,5.900142192840576
+213450,PFE,1992-06-01,5.910025119781494
+213451,PFE,1992-06-02,5.653068065643311
+213452,PFE,1992-06-03,5.6728339195251465
+213453,PFE,1992-06-04,5.633302211761475
+213454,PFE,1992-06-05,5.7321319580078125
+213455,PFE,1992-06-08,5.633302211761475
+213456,PFE,1992-06-09,5.504823207855225
+213457,PFE,1992-06-10,5.4257588386535645
+213458,PFE,1992-06-11,5.445525169372559
+213459,PFE,1992-06-12,5.415875911712647
+213460,PFE,1992-06-15,5.4059929847717285
+213461,PFE,1992-06-16,5.435641765594482
+213462,PFE,1992-06-17,5.346694946289063
+213463,PFE,1992-06-18,5.415875911712647
+213464,PFE,1992-06-19,5.494939804077148
+213465,PFE,1992-06-22,5.702483177185059
+213466,PFE,1992-06-23,5.712366104125977
+213467,PFE,1992-06-24,5.574004173278809
+213468,PFE,1992-06-25,5.653068065643311
+213469,PFE,1992-06-26,5.692599773406982
+213470,PFE,1992-06-29,5.870492935180664
+213471,PFE,1992-06-30,5.771664142608643
+213472,PFE,1992-07-01,5.949556827545166
+213473,PFE,1992-07-02,5.959440231323242
+213474,PFE,1992-07-06,6.05826997756958
+213475,PFE,1992-07-07,6.008854866027832
+213476,PFE,1992-07-08,6.048387050628662
+213477,PFE,1992-07-09,6.117568016052246
+213478,PFE,1992-07-10,6.117568016052246
+213479,PFE,1992-07-13,6.107685089111328
+213480,PFE,1992-07-14,6.117568016052246
+213481,PFE,1992-07-15,6.078035831451416
+213482,PFE,1992-07-16,6.078035831451416
+213483,PFE,1992-07-17,6.068152904510498
+213484,PFE,1992-07-20,5.979206085205078
+213485,PFE,1992-07-21,5.989089012145996
+213486,PFE,1992-07-22,5.96932315826416
+213487,PFE,1992-07-23,5.8902587890625
+213488,PFE,1992-07-24,5.949556827545166
+213489,PFE,1992-07-27,6.048387050628662
+213490,PFE,1992-07-28,6.117568016052246
+213491,PFE,1992-07-29,6.206514835357666
+213492,PFE,1992-07-30,6.157100200653076
+213493,PFE,1992-07-31,6.196631908416748
+213494,PFE,1992-08-03,6.265812873840332
+213495,PFE,1992-08-04,6.384408950805664
+213496,PFE,1992-08-05,6.4041748046875
+213497,PFE,1992-08-06,6.394291877746582
+213498,PFE,1992-08-07,6.35476016998291
+213499,PFE,1992-08-10,6.285579204559326
+213500,PFE,1992-08-11,6.364643096923828
+213501,PFE,1992-08-12,6.374526023864746
+213502,PFE,1992-08-13,6.334993839263916
+213503,PFE,1992-08-14,6.334993839263916
+213504,PFE,1992-08-17,6.4041748046875
+213505,PFE,1992-08-18,6.46347188949585
+213506,PFE,1992-08-19,6.46347188949585
+213507,PFE,1992-08-20,6.562302112579346
+213508,PFE,1992-08-21,6.493121147155762
+213509,PFE,1992-08-24,6.325110912322998
+213510,PFE,1992-08-25,6.364643096923828
+213511,PFE,1992-08-26,6.35476016998291
+213512,PFE,1992-08-27,6.305345058441162
+213513,PFE,1992-08-28,6.176866054534912
+213514,PFE,1992-08-31,6.107685089111328
+213515,PFE,1992-09-01,6.216397762298584
+213516,PFE,1992-09-02,6.27569580078125
+213517,PFE,1992-09-03,6.295462131500244
+213518,PFE,1992-09-04,6.35476016998291
+213519,PFE,1992-09-08,6.255929946899414
+213520,PFE,1992-09-09,6.255929946899414
+213521,PFE,1992-09-10,6.176866054534912
+213522,PFE,1992-09-11,6.196631908416748
+213523,PFE,1992-09-14,6.31522798538208
+213524,PFE,1992-09-15,6.295462131500244
+213525,PFE,1992-09-16,6.325110912322998
+213526,PFE,1992-09-17,6.305345058441162
+213527,PFE,1992-09-18,6.344876766204834
+213528,PFE,1992-09-21,6.394291877746582
+213529,PFE,1992-09-22,6.325110912322998
+213530,PFE,1992-09-23,6.246047019958496
+213531,PFE,1992-09-24,6.22628116607666
+213532,PFE,1992-09-25,5.8902587890625
+213533,PFE,1992-09-28,5.850727081298828
+213534,PFE,1992-09-29,5.8902587890625
+213535,PFE,1992-09-30,5.910025119781494
+213536,PFE,1992-10-01,5.8902587890625
+213537,PFE,1992-10-02,5.80131196975708
+213538,PFE,1992-10-05,5.870492935180664
+213539,PFE,1992-10-06,5.702483177185059
+213540,PFE,1992-10-07,5.722249031066895
+213541,PFE,1992-10-08,5.6827168464660645
+213542,PFE,1992-10-09,5.574004173278809
+213543,PFE,1992-10-12,5.6135358810424805
+213544,PFE,1992-10-13,5.6629509925842285
+213545,PFE,1992-10-14,5.811194896697998
+213546,PFE,1992-10-15,5.860610008239746
+213547,PFE,1992-10-16,5.830961227416992
+213548,PFE,1992-10-19,5.860610008239746
+213549,PFE,1992-10-20,5.8902587890625
+213550,PFE,1992-10-21,5.959440231323242
+213551,PFE,1992-10-22,5.870492935180664
+213552,PFE,1992-10-23,5.7420148849487305
+213553,PFE,1992-10-26,5.84084415435791
+213554,PFE,1992-10-27,5.870492935180664
+213555,PFE,1992-10-28,5.8902587890625
+213556,PFE,1992-10-29,5.949556827545166
+213557,PFE,1992-10-30,5.979206085205078
+213558,PFE,1992-11-02,6.09780216217041
+213559,PFE,1992-11-03,6.05826997756958
+213560,PFE,1992-11-04,5.880375862121582
+213561,PFE,1992-11-05,5.860610008239746
+213562,PFE,1992-11-06,5.850727081298828
+213563,PFE,1992-11-09,5.771664142608643
+213564,PFE,1992-11-10,5.900142192840576
+213565,PFE,1992-11-11,6.087919235229492
+213566,PFE,1992-11-12,6.107685089111328
+213567,PFE,1992-11-13,6.008854866027832
+213568,PFE,1992-11-16,6.048387050628662
+213569,PFE,1992-11-17,6.107685089111328
+213570,PFE,1992-11-18,6.117568016052246
+213571,PFE,1992-11-19,6.216397762298584
+213572,PFE,1992-11-20,6.255929946899414
+213573,PFE,1992-11-23,6.22628116607666
+213574,PFE,1992-11-24,6.246047019958496
+213575,PFE,1992-11-25,6.216397762298584
+213576,PFE,1992-11-27,6.305345058441162
+213577,PFE,1992-11-30,6.176866054534912
+213578,PFE,1992-12-01,6.166983127593994
+213579,PFE,1992-12-02,6.068152904510498
+213580,PFE,1992-12-03,6.087919235229492
+213581,PFE,1992-12-04,6.05826997756958
+213582,PFE,1992-12-07,6.166983127593994
+213583,PFE,1992-12-08,6.22628116607666
+213584,PFE,1992-12-09,6.295462131500244
+213585,PFE,1992-12-10,6.176866054534912
+213586,PFE,1992-12-11,6.18674898147583
+213587,PFE,1992-12-14,6.295462131500244
+213588,PFE,1992-12-15,6.255929946899414
+213589,PFE,1992-12-16,6.18674898147583
+213590,PFE,1992-12-17,6.265812873840332
+213591,PFE,1992-12-18,6.305345058441162
+213592,PFE,1992-12-21,6.216397762298584
+213593,PFE,1992-12-22,6.09780216217041
+213594,PFE,1992-12-23,5.850727081298828
+213595,PFE,1992-12-24,5.8902587890625
+213596,PFE,1992-12-28,5.850727081298828
+213597,PFE,1992-12-29,5.811194896697998
+213598,PFE,1992-12-30,5.781546115875244
+213599,PFE,1992-12-31,5.7321319580078125
+213600,PFE,1993-01-04,5.722249031066895
+213601,PFE,1993-01-05,5.5245890617370605
+213602,PFE,1993-01-06,5.3961100578308105
+213603,PFE,1993-01-07,5.307162761688232
+213604,PFE,1993-01-08,5.376344203948975
+213605,PFE,1993-01-11,5.415875911712647
+213606,PFE,1993-01-12,5.376344203948975
+213607,PFE,1993-01-13,5.237981796264648
+213608,PFE,1993-01-14,5.188567161560059
+213609,PFE,1993-01-15,5.1688008308410645
+213610,PFE,1993-01-18,5.000791072845459
+213611,PFE,1993-01-19,4.822896957397461
+213612,PFE,1993-01-20,5.020556926727295
+213613,PFE,1993-01-21,5.139152050018311
+213614,PFE,1993-01-22,5.3565778732299805
+213615,PFE,1993-01-25,5.2873969078063965
+213616,PFE,1993-01-26,5.1490349769592285
+213617,PFE,1993-01-27,5.188567161560059
+213618,PFE,1993-01-28,5.2280988693237305
+213619,PFE,1993-01-29,5.2182159423828125
+213620,PFE,1993-02-01,5.2182159423828125
+213621,PFE,1993-02-02,4.990908145904541
+213622,PFE,1993-02-03,5.079854965209961
+213623,PFE,1993-02-04,5.089737892150879
+213624,PFE,1993-02-05,5.000791072845459
+213625,PFE,1993-02-08,4.921727180480957
+213626,PFE,1993-02-09,4.892077922821045
+213627,PFE,1993-02-10,4.951375961303711
+213628,PFE,1993-02-11,5.089737892150879
+213629,PFE,1993-02-12,5.079854965209961
+213630,PFE,1993-02-16,4.753715991973877
+213631,PFE,1993-02-17,4.684535026550293
+213632,PFE,1993-02-18,4.674652099609375
+213633,PFE,1993-02-19,4.308981895446777
+213634,PFE,1993-02-22,4.2694501876831055
+213635,PFE,1993-02-23,4.516523838043213
+213636,PFE,1993-02-24,4.565938949584961
+213637,PFE,1993-02-25,4.516523838043213
+213638,PFE,1993-02-26,4.615354061126709
+213639,PFE,1993-03-01,4.694417953491211
+213640,PFE,1993-03-02,4.803131103515625
+213641,PFE,1993-03-03,4.793248176574707
+213642,PFE,1993-03-04,4.783364772796631
+213643,PFE,1993-03-05,4.654885768890381
+213644,PFE,1993-03-08,4.773481845855713
+213645,PFE,1993-03-09,4.724067211151123
+213646,PFE,1993-03-10,5.000791072845459
+213647,PFE,1993-03-11,4.931610107421875
+213648,PFE,1993-03-12,4.911843776702881
+213649,PFE,1993-03-15,4.911843776702881
+213650,PFE,1993-03-16,4.743833065032959
+213651,PFE,1993-03-17,4.615354061126709
+213652,PFE,1993-03-18,4.694417953491211
+213653,PFE,1993-03-19,4.645002841949463
+213654,PFE,1993-03-22,4.565938949584961
+213655,PFE,1993-03-23,4.714183807373047
+213656,PFE,1993-03-24,4.556056022644043
+213657,PFE,1993-03-25,4.714183807373047
+213658,PFE,1993-03-26,4.615354061126709
+213659,PFE,1993-03-29,4.743833065032959
+213660,PFE,1993-03-30,4.971141815185547
+213661,PFE,1993-03-31,4.921727180480957
+213662,PFE,1993-04-01,4.832779884338379
+213663,PFE,1993-04-02,4.654885768890381
+213664,PFE,1993-04-05,4.664769172668457
+213665,PFE,1993-04-06,4.556056022644043
+213666,PFE,1993-04-07,4.625236988067627
+213667,PFE,1993-04-08,4.645002841949463
+213668,PFE,1993-04-12,4.852546215057373
+213669,PFE,1993-04-13,4.783364772796631
+213670,PFE,1993-04-14,4.803131103515625
+213671,PFE,1993-04-15,4.803131103515625
+213672,PFE,1993-04-16,4.783364772796631
+213673,PFE,1993-04-19,4.892077922821045
+213674,PFE,1993-04-20,5.1490349769592285
+213675,PFE,1993-04-21,5.2182159423828125
+213676,PFE,1993-04-22,5.060089111328125
+213677,PFE,1993-04-23,5.119386196136475
+213678,PFE,1993-04-26,5.050206184387207
+213679,PFE,1993-04-27,5.3565778732299805
+213680,PFE,1993-04-28,5.3961100578308105
+213681,PFE,1993-04-29,5.326929092407227
+213682,PFE,1993-04-30,5.3961100578308105
+213683,PFE,1993-05-03,5.514706134796143
+213684,PFE,1993-05-04,5.4751739501953125
+213685,PFE,1993-05-05,5.574004173278809
+213686,PFE,1993-05-06,5.4751739501953125
+213687,PFE,1993-05-07,5.485056877136231
+213688,PFE,1993-05-10,5.3961100578308105
+213689,PFE,1993-05-11,5.455408096313477
+213690,PFE,1993-05-12,5.494939804077148
+213691,PFE,1993-05-13,5.435641765594482
+213692,PFE,1993-05-14,5.514706134796143
+213693,PFE,1993-05-17,5.6629509925842285
+213694,PFE,1993-05-18,5.564120769500732
+213695,PFE,1993-05-19,5.653068065643311
+213696,PFE,1993-05-20,5.6728339195251465
+213697,PFE,1993-05-21,5.633302211761475
+213698,PFE,1993-05-24,5.6728339195251465
+213699,PFE,1993-05-25,5.712366104125977
+213700,PFE,1993-05-26,5.80131196975708
+213701,PFE,1993-05-27,5.722249031066895
+213702,PFE,1993-05-28,5.6728339195251465
+213703,PFE,1993-06-01,5.761781215667725
+213704,PFE,1993-06-02,5.702483177185059
+213705,PFE,1993-06-03,5.653068065643311
+213706,PFE,1993-06-04,5.5245890617370605
+213707,PFE,1993-06-07,5.504823207855225
+213708,PFE,1993-06-08,5.494939804077148
+213709,PFE,1993-06-09,5.485056877136231
+213710,PFE,1993-06-10,5.5937700271606445
+213711,PFE,1993-06-11,5.6036529541015625
+213712,PFE,1993-06-14,5.722249031066895
+213713,PFE,1993-06-15,5.781546115875244
+213714,PFE,1993-06-16,5.870492935180664
+213715,PFE,1993-06-17,5.910025119781494
+213716,PFE,1993-06-18,5.702483177185059
+213717,PFE,1993-06-21,5.5344719886779785
+213718,PFE,1993-06-22,5.504823207855225
+213719,PFE,1993-06-23,5.514706134796143
+213720,PFE,1993-06-24,5.5245890617370605
+213721,PFE,1993-06-25,5.504823207855225
+213722,PFE,1993-06-28,5.445525169372559
+213723,PFE,1993-06-29,5.4751739501953125
+213724,PFE,1993-06-30,5.2972798347473145
+213725,PFE,1993-07-01,5.139152050018311
+213726,PFE,1993-07-02,5.020556926727295
+213727,PFE,1993-07-06,4.961258888244629
+213728,PFE,1993-07-07,5.040322780609131
+213729,PFE,1993-07-08,5.1688008308410645
+213730,PFE,1993-07-09,5.198450088500977
+213731,PFE,1993-07-12,5.089737892150879
+213732,PFE,1993-07-13,5.1490349769592285
+213733,PFE,1993-07-14,5.119386196136475
+213734,PFE,1993-07-15,5.000791072845459
+213735,PFE,1993-07-16,4.911843776702881
+213736,PFE,1993-07-19,4.981025218963623
+213737,PFE,1993-07-20,5.020556926727295
+213738,PFE,1993-07-21,5.060089111328125
+213739,PFE,1993-07-22,5.030439853668213
+213740,PFE,1993-07-23,5.139152050018311
+213741,PFE,1993-07-26,5.139152050018311
+213742,PFE,1993-07-27,5.198450088500977
+213743,PFE,1993-07-28,5.020556926727295
+213744,PFE,1993-07-29,4.882194995880127
+213745,PFE,1993-07-30,4.704300880432129
+213746,PFE,1993-08-02,4.733950138092041
+213747,PFE,1993-08-03,4.714183807373047
+213748,PFE,1993-08-04,4.733950138092041
+213749,PFE,1993-08-05,4.654885768890381
+213750,PFE,1993-08-06,4.674652099609375
+213751,PFE,1993-08-09,4.714183807373047
+213752,PFE,1993-08-10,4.724067211151123
+213753,PFE,1993-08-11,4.625236988067627
+213754,PFE,1993-08-12,4.575821876525879
+213755,PFE,1993-08-13,4.516523838043213
+213756,PFE,1993-08-16,4.684535026550293
+213757,PFE,1993-08-17,4.783364772796631
+213758,PFE,1993-08-18,5.000791072845459
+213759,PFE,1993-08-19,4.990908145904541
+213760,PFE,1993-08-20,5.069972038269043
+213761,PFE,1993-08-23,4.961258888244629
+213762,PFE,1993-08-24,4.901960849761963
+213763,PFE,1993-08-25,4.901960849761963
+213764,PFE,1993-08-26,5.010673999786377
+213765,PFE,1993-08-27,4.981025218963623
+213766,PFE,1993-08-30,4.981025218963623
+213767,PFE,1993-08-31,4.981025218963623
+213768,PFE,1993-09-01,4.961258888244629
+213769,PFE,1993-09-02,5.119386196136475
+213770,PFE,1993-09-03,5.069972038269043
+213771,PFE,1993-09-07,5.010673999786377
+213772,PFE,1993-09-08,4.901960849761963
+213773,PFE,1993-09-09,4.951375961303711
+213774,PFE,1993-09-10,4.852546215057373
+213775,PFE,1993-09-13,4.773481845855713
+213776,PFE,1993-09-14,5.010673999786377
+213777,PFE,1993-09-15,4.862429141998291
+213778,PFE,1993-09-16,4.773481845855713
+213779,PFE,1993-09-17,4.753715991973877
+213780,PFE,1993-09-20,4.664769172668457
+213781,PFE,1993-09-21,4.852546215057373
+213782,PFE,1993-09-22,4.773481845855713
+213783,PFE,1993-09-23,4.951375961303711
+213784,PFE,1993-09-24,4.832779884338379
+213785,PFE,1993-09-27,4.813014030456543
+213786,PFE,1993-09-28,4.743833065032959
+213787,PFE,1993-09-29,4.714183807373047
+213788,PFE,1993-09-30,4.704300880432129
+213789,PFE,1993-10-01,4.684535026550293
+213790,PFE,1993-10-04,4.565938949584961
+213791,PFE,1993-10-05,4.664769172668457
+213792,PFE,1993-10-06,4.645002841949463
+213793,PFE,1993-10-07,4.694417953491211
+213794,PFE,1993-10-08,4.694417953491211
+213795,PFE,1993-10-11,4.773481845855713
+213796,PFE,1993-10-12,4.783364772796631
+213797,PFE,1993-10-13,4.733950138092041
+213798,PFE,1993-10-14,4.783364772796631
+213799,PFE,1993-10-15,4.862429141998291
+213800,PFE,1993-10-18,5.040322780609131
+213801,PFE,1993-10-19,4.981025218963623
+213802,PFE,1993-10-20,5.089737892150879
+213803,PFE,1993-10-21,5.0996198654174805
+213804,PFE,1993-10-22,4.990908145904541
+213805,PFE,1993-10-25,4.941493034362793
+213806,PFE,1993-10-26,4.931610107421875
+213807,PFE,1993-10-27,4.892077922821045
+213808,PFE,1993-10-28,4.872312068939209
+213809,PFE,1993-10-29,4.921727180480957
+213810,PFE,1993-11-01,4.941493034362793
+213811,PFE,1993-11-02,4.921727180480957
+213812,PFE,1993-11-03,5.030439853668213
+213813,PFE,1993-11-04,5.060089111328125
+213814,PFE,1993-11-05,5.010673999786377
+213815,PFE,1993-11-08,4.921727180480957
+213816,PFE,1993-11-09,4.892077922821045
+213817,PFE,1993-11-10,4.961258888244629
+213818,PFE,1993-11-11,5.060089111328125
+213819,PFE,1993-11-12,5.198450088500977
+213820,PFE,1993-11-15,5.247865200042725
+213821,PFE,1993-11-16,5.346694946289063
+213822,PFE,1993-11-17,5.2873969078063965
+213823,PFE,1993-11-18,5.188567161560059
+213824,PFE,1993-11-19,5.1589179039001465
+213825,PFE,1993-11-22,5.198450088500977
+213826,PFE,1993-11-23,5.257748126983643
+213827,PFE,1993-11-24,5.188567161560059
+213828,PFE,1993-11-26,5.1688008308410645
+213829,PFE,1993-11-29,5.208333015441895
+213830,PFE,1993-11-30,5.257748126983643
+213831,PFE,1993-12-01,5.237981796264648
+213832,PFE,1993-12-02,5.257748126983643
+213833,PFE,1993-12-03,5.247865200042725
+213834,PFE,1993-12-06,5.346694946289063
+213835,PFE,1993-12-07,5.277513980865479
+213836,PFE,1993-12-08,5.2873969078063965
+213837,PFE,1993-12-09,5.188567161560059
+213838,PFE,1993-12-10,5.1688008308410645
+213839,PFE,1993-12-13,5.178684234619141
+213840,PFE,1993-12-14,5.129269123077393
+213841,PFE,1993-12-15,5.139152050018311
+213842,PFE,1993-12-16,5.119386196136475
+213843,PFE,1993-12-17,5.139152050018311
+213844,PFE,1993-12-20,5.198450088500977
+213845,PFE,1993-12-21,5.2676310539245605
+213846,PFE,1993-12-22,5.2676310539245605
+213847,PFE,1993-12-23,5.307162761688232
+213848,PFE,1993-12-27,5.445525169372559
+213849,PFE,1993-12-28,5.415875911712647
+213850,PFE,1993-12-29,5.514706134796143
+213851,PFE,1993-12-30,5.4751739501953125
+213852,PFE,1993-12-31,5.455408096313477
+213853,PFE,1994-01-03,5.376344203948975
+213854,PFE,1994-01-04,5.3961100578308105
+213855,PFE,1994-01-05,5.435641765594482
+213856,PFE,1994-01-06,5.3961100578308105
+213857,PFE,1994-01-07,5.3961100578308105
+213858,PFE,1994-01-10,5.494939804077148
+213859,PFE,1994-01-11,5.455408096313477
+213860,PFE,1994-01-12,5.4257588386535645
+213861,PFE,1994-01-13,5.3961100578308105
+213862,PFE,1994-01-14,5.346694946289063
+213863,PFE,1994-01-17,5.3368120193481445
+213864,PFE,1994-01-18,5.366460800170898
+213865,PFE,1994-01-19,4.971141815185547
+213866,PFE,1994-01-20,4.951375961303711
+213867,PFE,1994-01-21,5.000791072845459
+213868,PFE,1994-01-24,4.862429141998291
+213869,PFE,1994-01-25,4.901960849761963
+213870,PFE,1994-01-26,4.961258888244629
+213871,PFE,1994-01-27,4.971141815185547
+213872,PFE,1994-01-28,5.050206184387207
+213873,PFE,1994-01-31,5.109502792358398
+213874,PFE,1994-02-01,5.050206184387207
+213875,PFE,1994-02-02,5.069972038269043
+213876,PFE,1994-02-03,5.060089111328125
+213877,PFE,1994-02-04,4.901960849761963
+213878,PFE,1994-02-07,4.872312068939209
+213879,PFE,1994-02-08,4.694417953491211
+213880,PFE,1994-02-09,4.714183807373047
+213881,PFE,1994-02-10,4.704300880432129
+213882,PFE,1994-02-11,4.694417953491211
+213883,PFE,1994-02-14,4.605471134185791
+213884,PFE,1994-02-15,4.575821876525879
+213885,PFE,1994-02-16,4.536290168762207
+213886,PFE,1994-02-17,4.506640911102295
+213887,PFE,1994-02-18,4.536290168762207
+213888,PFE,1994-02-22,4.565938949584961
+213889,PFE,1994-02-23,4.565938949584961
+213890,PFE,1994-02-24,4.476992130279541
+213891,PFE,1994-02-25,4.536290168762207
+213892,PFE,1994-02-28,4.585704803466797
+213893,PFE,1994-03-01,4.516523838043213
+213894,PFE,1994-03-02,4.506640911102295
+213895,PFE,1994-03-03,4.417694091796875
+213896,PFE,1994-03-04,4.427577018737793
+213897,PFE,1994-03-07,4.496757984161377
+213898,PFE,1994-03-08,4.526406764984131
+213899,PFE,1994-03-09,4.546173095703125
+213900,PFE,1994-03-10,4.486875057220459
+213901,PFE,1994-03-11,4.565938949584961
+213902,PFE,1994-03-14,4.486875057220459
+213903,PFE,1994-03-15,4.447342872619629
+213904,PFE,1994-03-16,4.467109203338623
+213905,PFE,1994-03-17,4.556056022644043
+213906,PFE,1994-03-18,4.506640911102295
+213907,PFE,1994-03-21,4.585704803466797
+213908,PFE,1994-03-22,4.506640911102295
+213909,PFE,1994-03-23,4.388045787811279
+213910,PFE,1994-03-24,4.407812118530273
+213911,PFE,1994-03-25,4.427577018737793
+213912,PFE,1994-03-28,4.368279933929443
+213913,PFE,1994-03-29,4.368279933929443
+213914,PFE,1994-03-30,4.2694501876831055
+213915,PFE,1994-03-31,4.2694501876831055
+213916,PFE,1994-04-04,4.239800930023193
+213917,PFE,1994-04-05,4.308981895446777
+213918,PFE,1994-04-06,4.299098968505859
+213919,PFE,1994-04-07,4.378162860870361
+213920,PFE,1994-04-08,4.308981895446777
+213921,PFE,1994-04-11,4.308981895446777
+213922,PFE,1994-04-12,4.249683856964111
+213923,PFE,1994-04-13,4.259566783905029
+213924,PFE,1994-04-14,4.328748226165772
+213925,PFE,1994-04-15,4.2694501876831055
+213926,PFE,1994-04-18,4.249683856964111
+213927,PFE,1994-04-19,4.407812118530273
+213928,PFE,1994-04-20,4.565938949584961
+213929,PFE,1994-04-21,4.704300880432129
+213930,PFE,1994-04-22,4.654885768890381
+213931,PFE,1994-04-25,4.645002841949463
+213932,PFE,1994-04-26,4.585704803466797
+213933,PFE,1994-04-28,4.595588207244873
+213934,PFE,1994-04-29,4.664769172668457
+213935,PFE,1994-05-02,4.832779884338379
+213936,PFE,1994-05-03,4.822896957397461
+213937,PFE,1994-05-04,4.733950138092041
+213938,PFE,1994-05-05,4.763598918914795
+213939,PFE,1994-05-06,4.704300880432129
+213940,PFE,1994-05-09,4.704300880432129
+213941,PFE,1994-05-10,4.763598918914795
+213942,PFE,1994-05-11,4.803131103515625
+213943,PFE,1994-05-12,4.852546215057373
+213944,PFE,1994-05-13,4.813014030456543
+213945,PFE,1994-05-16,4.892077922821045
+213946,PFE,1994-05-17,5.010673999786377
+213947,PFE,1994-05-18,4.971141815185547
+213948,PFE,1994-05-19,5.020556926727295
+213949,PFE,1994-05-20,5.000791072845459
+213950,PFE,1994-05-23,5.000791072845459
+213951,PFE,1994-05-24,5.030439853668213
+213952,PFE,1994-05-25,5.050206184387207
+213953,PFE,1994-05-26,5.0996198654174805
+213954,PFE,1994-05-27,5.050206184387207
+213955,PFE,1994-05-31,5.040322780609131
+213956,PFE,1994-06-01,5.000791072845459
+213957,PFE,1994-06-02,5.020556926727295
+213958,PFE,1994-06-03,5.069972038269043
+213959,PFE,1994-06-06,4.981025218963623
+213960,PFE,1994-06-07,4.971141815185547
+213961,PFE,1994-06-08,4.921727180480957
+213962,PFE,1994-06-09,5.010673999786377
+213963,PFE,1994-06-10,4.981025218963623
+213964,PFE,1994-06-13,5.010673999786377
+213965,PFE,1994-06-14,5.069972038269043
+213966,PFE,1994-06-15,5.069972038269043
+213967,PFE,1994-06-16,5.050206184387207
+213968,PFE,1994-06-17,5.060089111328125
+213969,PFE,1994-06-20,5.050206184387207
+213970,PFE,1994-06-21,5.050206184387207
+213971,PFE,1994-06-22,4.971141815185547
+213972,PFE,1994-06-23,4.990908145904541
+213973,PFE,1994-06-24,4.901960849761963
+213974,PFE,1994-06-27,4.911843776702881
+213975,PFE,1994-06-28,4.882194995880127
+213976,PFE,1994-06-29,4.981025218963623
+213977,PFE,1994-06-30,4.990908145904541
+213978,PFE,1994-07-01,4.961258888244629
+213979,PFE,1994-07-05,4.951375961303711
+213980,PFE,1994-07-06,4.892077922821045
+213981,PFE,1994-07-07,4.921727180480957
+213982,PFE,1994-07-08,4.971141815185547
+213983,PFE,1994-07-11,5.000791072845459
+213984,PFE,1994-07-12,4.901960849761963
+213985,PFE,1994-07-13,4.901960849761963
+213986,PFE,1994-07-14,4.961258888244629
+213987,PFE,1994-07-15,4.961258888244629
+213988,PFE,1994-07-18,4.931610107421875
+213989,PFE,1994-07-19,4.911843776702881
+213990,PFE,1994-07-20,4.753715991973877
+213991,PFE,1994-07-21,4.783364772796631
+213992,PFE,1994-07-22,4.743833065032959
+213993,PFE,1994-07-25,4.872312068939209
+213994,PFE,1994-07-26,4.872312068939209
+213995,PFE,1994-07-27,4.862429141998291
+213996,PFE,1994-07-28,4.862429141998291
+213997,PFE,1994-07-29,4.901960849761963
+213998,PFE,1994-08-01,4.862429141998291
+213999,PFE,1994-08-02,5.020556926727295
+214000,PFE,1994-08-03,5.000791072845459
+214001,PFE,1994-08-04,5.000791072845459
+214002,PFE,1994-08-05,4.951375961303711
+214003,PFE,1994-08-08,4.951375961303711
+214004,PFE,1994-08-09,5.030439853668213
+214005,PFE,1994-08-10,5.1490349769592285
+214006,PFE,1994-08-11,5.1589179039001465
+214007,PFE,1994-08-12,5.139152050018311
+214008,PFE,1994-08-15,5.1688008308410645
+214009,PFE,1994-08-16,5.277513980865479
+214010,PFE,1994-08-17,5.317046165466309
+214011,PFE,1994-08-18,5.445525169372559
+214012,PFE,1994-08-19,5.435641765594482
+214013,PFE,1994-08-22,5.4257588386535645
+214014,PFE,1994-08-23,5.4652910232543945
+214015,PFE,1994-08-24,5.4059929847717285
+214016,PFE,1994-08-25,5.415875911712647
+214017,PFE,1994-08-26,5.485056877136231
+214018,PFE,1994-08-29,5.455408096313477
+214019,PFE,1994-08-30,5.415875911712647
+214020,PFE,1994-08-31,5.3961100578308105
+214021,PFE,1994-09-01,5.3368120193481445
+214022,PFE,1994-09-02,5.2972798347473145
+214023,PFE,1994-09-06,5.307162761688232
+214024,PFE,1994-09-07,5.346694946289063
+214025,PFE,1994-09-08,5.326929092407227
+214026,PFE,1994-09-09,5.2972798347473145
+214027,PFE,1994-09-12,5.277513980865479
+214028,PFE,1994-09-13,5.277513980865479
+214029,PFE,1994-09-14,5.2676310539245605
+214030,PFE,1994-09-15,5.237981796264648
+214031,PFE,1994-09-16,5.139152050018311
+214032,PFE,1994-09-19,5.208333015441895
+214033,PFE,1994-09-20,5.109502792358398
+214034,PFE,1994-09-21,5.139152050018311
+214035,PFE,1994-09-22,5.188567161560059
+214036,PFE,1994-09-23,5.2873969078063965
+214037,PFE,1994-09-26,5.376344203948975
+214038,PFE,1994-09-27,5.485056877136231
+214039,PFE,1994-09-28,5.554237842559815
+214040,PFE,1994-09-29,5.435641765594482
+214041,PFE,1994-09-30,5.4652910232543945
+214042,PFE,1994-10-03,5.5344719886779785
+214043,PFE,1994-10-04,5.5443549156188965
+214044,PFE,1994-10-05,5.4652910232543945
+214045,PFE,1994-10-06,5.376344203948975
+214046,PFE,1994-10-07,5.455408096313477
+214047,PFE,1994-10-10,5.623418807983398
+214048,PFE,1994-10-11,5.751897811889648
+214049,PFE,1994-10-12,5.6728339195251465
+214050,PFE,1994-10-13,5.692599773406982
+214051,PFE,1994-10-14,5.6728339195251465
+214052,PFE,1994-10-17,5.6827168464660645
+214053,PFE,1994-10-18,5.692599773406982
+214054,PFE,1994-10-19,5.702483177185059
+214055,PFE,1994-10-20,5.692599773406982
+214056,PFE,1994-10-21,5.791429042816162
+214057,PFE,1994-10-24,5.84084415435791
+214058,PFE,1994-10-25,5.761781215667725
+214059,PFE,1994-10-26,5.791429042816162
+214060,PFE,1994-10-27,5.7321319580078125
+214061,PFE,1994-10-28,5.80131196975708
+214062,PFE,1994-10-31,5.860610008239746
+214063,PFE,1994-11-01,5.811194896697998
+214064,PFE,1994-11-02,5.850727081298828
+214065,PFE,1994-11-03,5.84084415435791
+214066,PFE,1994-11-04,5.761781215667725
+214067,PFE,1994-11-07,5.870492935180664
+214068,PFE,1994-11-08,5.880375862121582
+214069,PFE,1994-11-09,6.01873779296875
+214070,PFE,1994-11-10,6.048387050628662
+214071,PFE,1994-11-11,6.028621196746826
+214072,PFE,1994-11-14,6.087919235229492
+214073,PFE,1994-11-15,6.008854866027832
+214074,PFE,1994-11-16,6.068152904510498
+214075,PFE,1994-11-17,5.998971939086914
+214076,PFE,1994-11-18,6.038504123687744
+214077,PFE,1994-11-21,6.008854866027832
+214078,PFE,1994-11-22,5.919908046722412
+214079,PFE,1994-11-23,5.7321319580078125
+214080,PFE,1994-11-25,5.811194896697998
+214081,PFE,1994-11-28,5.939673900604248
+214082,PFE,1994-11-29,5.989089012145996
+214083,PFE,1994-11-30,6.117568016052246
+214084,PFE,1994-12-01,6.008854866027832
+214085,PFE,1994-12-02,5.919908046722412
+214086,PFE,1994-12-05,5.860610008239746
+214087,PFE,1994-12-06,5.949556827545166
+214088,PFE,1994-12-07,5.8902587890625
+214089,PFE,1994-12-08,5.870492935180664
+214090,PFE,1994-12-09,5.949556827545166
+214091,PFE,1994-12-12,5.939673900604248
+214092,PFE,1994-12-13,5.910025119781494
+214093,PFE,1994-12-14,6.05826997756958
+214094,PFE,1994-12-15,6.068152904510498
+214095,PFE,1994-12-16,6.068152904510498
+214096,PFE,1994-12-19,6.216397762298584
+214097,PFE,1994-12-20,6.216397762298584
+214098,PFE,1994-12-21,6.206514835357666
+214099,PFE,1994-12-22,6.137333869934082
+214100,PFE,1994-12-23,6.09780216217041
+214101,PFE,1994-12-27,6.107685089111328
+214102,PFE,1994-12-28,6.127450942993164
+214103,PFE,1994-12-29,6.087919235229492
+214104,PFE,1994-12-30,6.107685089111328
+214105,PFE,1995-01-03,6.008854866027832
+214106,PFE,1995-01-04,5.998971939086914
+214107,PFE,1995-01-05,6.028621196746826
+214108,PFE,1995-01-06,6.028621196746826
+214109,PFE,1995-01-09,5.900142192840576
+214110,PFE,1995-01-10,5.949556827545166
+214111,PFE,1995-01-11,5.92979097366333
+214112,PFE,1995-01-12,5.910025119781494
+214113,PFE,1995-01-13,6.048387050628662
+214114,PFE,1995-01-16,6.078035831451416
+214115,PFE,1995-01-17,6.127450942993164
+214116,PFE,1995-01-18,6.285579204559326
+214117,PFE,1995-01-19,6.255929946899414
+214118,PFE,1995-01-20,6.255929946899414
+214119,PFE,1995-01-23,6.305345058441162
+214120,PFE,1995-01-24,6.285579204559326
+214121,PFE,1995-01-25,6.27569580078125
+214122,PFE,1995-01-26,6.364643096923828
+214123,PFE,1995-01-27,6.384408950805664
+214124,PFE,1995-01-30,6.325110912322998
+214125,PFE,1995-01-31,6.46347188949585
+214126,PFE,1995-02-01,6.414058208465576
+214127,PFE,1995-02-02,6.384408950805664
+214128,PFE,1995-02-03,6.483238220214844
+214129,PFE,1995-02-06,6.423941135406494
+214130,PFE,1995-02-07,6.453589916229248
+214131,PFE,1995-02-08,6.5919508934021
+214132,PFE,1995-02-09,6.473354816436768
+214133,PFE,1995-02-10,6.433824062347412
+214134,PFE,1995-02-13,6.374526023864746
+214135,PFE,1995-02-14,6.364643096923828
+214136,PFE,1995-02-15,6.325110912322998
+214137,PFE,1995-02-16,6.35476016998291
+214138,PFE,1995-02-17,6.433824062347412
+214139,PFE,1995-02-21,6.364643096923828
+214140,PFE,1995-02-22,6.453589916229248
+214141,PFE,1995-02-23,6.493121147155762
+214142,PFE,1995-02-24,6.50300407409668
+214143,PFE,1995-02-27,6.50300407409668
+214144,PFE,1995-02-28,6.562302112579346
+214145,PFE,1995-03-01,6.562302112579346
+214146,PFE,1995-03-02,6.572185039520264
+214147,PFE,1995-03-03,6.621600151062012
+214148,PFE,1995-03-06,6.750079154968262
+214149,PFE,1995-03-07,6.690781116485596
+214150,PFE,1995-03-08,6.5919508934021
+214151,PFE,1995-03-09,6.552419185638428
+214152,PFE,1995-03-10,6.473354816436768
+214153,PFE,1995-03-13,6.542535781860352
+214154,PFE,1995-03-14,6.680898189544678
+214155,PFE,1995-03-15,6.601833820343018
+214156,PFE,1995-03-16,6.700664043426514
+214157,PFE,1995-03-17,6.789610862731934
+214158,PFE,1995-03-20,6.839025974273682
+214159,PFE,1995-03-21,6.839025974273682
+214160,PFE,1995-03-22,6.918089866638184
+214161,PFE,1995-03-23,6.967504978179932
+214162,PFE,1995-03-24,6.987270832061768
+214163,PFE,1995-03-27,7.076218128204346
+214164,PFE,1995-03-28,7.056451797485352
+214165,PFE,1995-03-29,6.987270832061768
+214166,PFE,1995-03-30,6.789610862731934
+214167,PFE,1995-03-31,6.779727935791016
+214168,PFE,1995-04-03,6.878558158874512
+214169,PFE,1995-04-04,6.898324012756348
+214170,PFE,1995-04-05,6.898324012756348
+214171,PFE,1995-04-06,6.878558158874512
+214172,PFE,1995-04-07,6.878558158874512
+214173,PFE,1995-04-10,6.898324012756348
+214174,PFE,1995-04-11,6.967504978179932
+214175,PFE,1995-04-12,6.987270832061768
+214176,PFE,1995-04-13,7.1058669090271
+214177,PFE,1995-04-17,7.056451797485352
+214178,PFE,1995-04-18,6.987270832061768
+214179,PFE,1995-04-19,6.8489089012146
+214180,PFE,1995-04-20,6.799493789672852
+214181,PFE,1995-04-21,6.789610862731934
+214182,PFE,1995-04-24,6.858791828155518
+214183,PFE,1995-04-25,6.75996208190918
+214184,PFE,1995-04-26,6.858791828155518
+214185,PFE,1995-04-27,6.779727935791016
+214186,PFE,1995-04-28,6.8489089012146
+214187,PFE,1995-05-01,6.680898189544678
+214188,PFE,1995-05-02,6.769845008850098
+214189,PFE,1995-05-03,6.918089866638184
+214190,PFE,1995-05-04,6.898324012756348
+214191,PFE,1995-05-05,6.908206939697266
+214192,PFE,1995-05-08,6.8489089012146
+214193,PFE,1995-05-09,6.779727935791016
+214194,PFE,1995-05-10,6.730312824249268
+214195,PFE,1995-05-11,6.740196228027344
+214196,PFE,1995-05-12,6.483238220214844
+214197,PFE,1995-05-15,6.423941135406494
+214198,PFE,1995-05-16,6.5919508934021
+214199,PFE,1995-05-17,6.582067966461182
+214200,PFE,1995-05-18,6.473354816436768
+214201,PFE,1995-05-19,6.651248931884766
+214202,PFE,1995-05-22,6.621600151062012
+214203,PFE,1995-05-23,6.671014785766602
+214204,PFE,1995-05-24,6.789610862731934
+214205,PFE,1995-05-25,6.947739124298096
+214206,PFE,1995-05-26,6.839025974273682
+214207,PFE,1995-05-30,6.839025974273682
+214208,PFE,1995-05-31,6.967504978179932
+214209,PFE,1995-06-01,7.056451797485352
+214210,PFE,1995-06-02,7.026803016662598
+214211,PFE,1995-06-05,6.97738790512085
+214212,PFE,1995-06-06,7.036685943603516
+214213,PFE,1995-06-07,6.967504978179932
+214214,PFE,1995-06-08,7.01692008972168
+214215,PFE,1995-06-09,7.036685943603516
+214216,PFE,1995-06-12,6.967504978179932
+214217,PFE,1995-06-13,7.01692008972168
+214218,PFE,1995-06-14,7.036685943603516
+214219,PFE,1995-06-15,7.01692008972168
+214220,PFE,1995-06-16,7.095983982086182
+214221,PFE,1995-06-19,7.125632762908936
+214222,PFE,1995-06-20,7.036685943603516
+214223,PFE,1995-06-21,7.244227886199951
+214224,PFE,1995-06-22,7.392473220825195
+214225,PFE,1995-06-23,7.432004928588867
+214226,PFE,1995-06-26,7.343058109283447
+214227,PFE,1995-06-27,7.234344959259033
+214228,PFE,1995-06-28,7.312173843383789
+214229,PFE,1995-06-29,7.273877143859863
+214230,PFE,1995-06-30,7.283760070800781
+214231,PFE,1995-07-03,7.392473220825195
+214232,PFE,1995-07-05,7.273877143859863
+214233,PFE,1995-07-06,7.175046920776367
+214234,PFE,1995-07-07,6.937856197357178
+214235,PFE,1995-07-10,7.01692008972168
+214236,PFE,1995-07-11,7.076218128204346
+214237,PFE,1995-07-12,7.036685943603516
+214238,PFE,1995-07-13,7.194812774658203
+214239,PFE,1995-07-14,7.254110813140869
+214240,PFE,1995-07-17,7.273877143859863
+214241,PFE,1995-07-18,7.392473220825195
+214242,PFE,1995-07-19,7.352941036224365
+214243,PFE,1995-07-20,7.135515213012695
+214244,PFE,1995-07-21,7.293642997741699
+214245,PFE,1995-07-24,7.313408851623535
+214246,PFE,1995-07-25,7.392473220825195
+214247,PFE,1995-07-26,7.471537113189697
+214248,PFE,1995-07-27,7.748260974884033
+214249,PFE,1995-07-28,7.827323913574219
+214250,PFE,1995-07-31,8.005217552185059
+214251,PFE,1995-08-01,8.12381362915039
+214252,PFE,1995-08-02,7.985452175140381
+214253,PFE,1995-08-03,7.866856098175049
+214254,PFE,1995-08-04,7.866856098175049
+214255,PFE,1995-08-07,7.847089767456055
+214256,PFE,1995-08-08,7.807559013366699
+214257,PFE,1995-08-09,7.926154136657715
+214258,PFE,1995-08-10,7.926154136657715
+214259,PFE,1995-08-11,7.748260974884033
+214260,PFE,1995-08-14,7.985452175140381
+214261,PFE,1995-08-15,7.866856098175049
+214262,PFE,1995-08-16,7.609899044036865
+214263,PFE,1995-08-17,7.609899044036865
+214264,PFE,1995-08-18,7.609899044036865
+214265,PFE,1995-08-21,7.748260974884033
+214266,PFE,1995-08-22,7.609899044036865
+214267,PFE,1995-08-23,7.728495121002197
+214268,PFE,1995-08-24,7.728495121002197
+214269,PFE,1995-08-25,7.649431228637695
+214270,PFE,1995-08-28,7.590133190155029
+214271,PFE,1995-08-29,7.669197082519531
+214272,PFE,1995-08-30,7.866856098175049
+214273,PFE,1995-08-31,7.807559013366699
+214274,PFE,1995-09-01,7.590133190155029
+214275,PFE,1995-09-05,7.570366859436035
+214276,PFE,1995-09-06,7.590133190155029
+214277,PFE,1995-09-07,7.550601005554199
+214278,PFE,1995-09-08,7.432004928588867
+214279,PFE,1995-09-11,7.432004928588867
+214280,PFE,1995-09-12,7.451770782470703
+214281,PFE,1995-09-13,7.550601005554199
+214282,PFE,1995-09-14,7.629664897918701
+214283,PFE,1995-09-15,7.669197082519531
+214284,PFE,1995-09-18,7.847089767456055
+214285,PFE,1995-09-19,7.906387805938721
+214286,PFE,1995-09-20,7.728495121002197
+214287,PFE,1995-09-21,8.024984359741211
+214288,PFE,1995-09-22,8.222643852233887
+214289,PFE,1995-09-25,8.361005783081055
+214290,PFE,1995-09-26,8.400538444519043
+214291,PFE,1995-09-27,8.499366760253906
+214292,PFE,1995-09-28,8.479601860046387
+214293,PFE,1995-09-29,8.440070152282715
+214294,PFE,1995-10-02,8.420304298400879
+214295,PFE,1995-10-03,8.756324768066406
+214296,PFE,1995-10-04,8.91445255279541
+214297,PFE,1995-10-05,8.756324768066406
+214298,PFE,1995-10-06,8.894686698913574
+214299,PFE,1995-10-09,8.91445255279541
+214300,PFE,1995-10-10,8.697027206420898
+214301,PFE,1995-10-11,8.756324768066406
+214302,PFE,1995-10-12,9.033048629760742
+214303,PFE,1995-10-13,9.013282775878906
+214304,PFE,1995-10-16,9.210942268371582
+214305,PFE,1995-10-17,9.250473976135254
+214306,PFE,1995-10-18,9.34930419921875
+214307,PFE,1995-10-19,9.487666130065918
+214308,PFE,1995-10-20,9.645793914794922
+214309,PFE,1995-10-23,9.408601760864258
+214310,PFE,1995-10-24,9.626028060913086
+214311,PFE,1995-10-25,9.645793914794922
+214312,PFE,1995-10-26,9.428367614746094
+214313,PFE,1995-10-27,9.309771537780762
+214314,PFE,1995-10-30,9.210942268371582
+214315,PFE,1995-10-31,9.07258129119873
+214316,PFE,1995-11-01,9.34930419921875
+214317,PFE,1995-11-02,9.27023983001709
+214318,PFE,1995-11-03,9.191176414489746
+214319,PFE,1995-11-06,9.210942268371582
+214320,PFE,1995-11-07,9.448134422302246
+214321,PFE,1995-11-08,9.60626220703125
+214322,PFE,1995-11-09,9.428367614746094
+214323,PFE,1995-11-10,9.250473976135254
+214324,PFE,1995-11-13,9.210942268371582
+214325,PFE,1995-11-14,9.329538345336914
+214326,PFE,1995-11-15,9.626028060913086
+214327,PFE,1995-11-16,9.467900276184082
+214328,PFE,1995-11-17,9.408601760864258
+214329,PFE,1995-11-20,9.388835906982422
+214330,PFE,1995-11-21,9.408601760864258
+214331,PFE,1995-11-22,9.250473976135254
+214332,PFE,1995-11-24,9.230708122253418
+214333,PFE,1995-11-27,9.171409606933594
+214334,PFE,1995-11-28,9.230708122253418
+214335,PFE,1995-11-29,9.171409606933594
+214336,PFE,1995-11-30,9.171409606933594
+214337,PFE,1995-12-01,9.250473976135254
+214338,PFE,1995-12-04,9.665559768676758
+214339,PFE,1995-12-05,10.120177268981934
+214340,PFE,1995-12-06,10.238773345947266
+214341,PFE,1995-12-07,10.199240684509276
+214342,PFE,1995-12-08,10.06087875366211
+214343,PFE,1995-12-11,10.13994312286377
+214344,PFE,1995-12-12,10.357369422912598
+214345,PFE,1995-12-13,10.298070907592772
+214346,PFE,1995-12-14,10.475964546203612
+214347,PFE,1995-12-15,10.377135276794434
+214348,PFE,1995-12-18,10.199240684509276
+214349,PFE,1995-12-19,10.001581192016602
+214350,PFE,1995-12-20,9.724858283996582
+214351,PFE,1995-12-21,9.823687553405762
+214352,PFE,1995-12-22,9.88298511505127
+214353,PFE,1995-12-26,10.001581192016602
+214354,PFE,1995-12-27,9.962048530578612
+214355,PFE,1995-12-28,9.902750968933104
+214356,PFE,1995-12-29,9.962048530578612
+214357,PFE,1996-01-02,9.843454360961914
+214358,PFE,1996-01-03,9.803921699523926
+214359,PFE,1996-01-04,10.17947483062744
+214360,PFE,1996-01-05,10.041112899780272
+214361,PFE,1996-01-08,10.159708976745604
+214362,PFE,1996-01-09,10.357369422912598
+214363,PFE,1996-01-10,9.962048530578612
+214364,PFE,1996-01-11,9.764389991760254
+214365,PFE,1996-01-12,9.724858283996582
+214366,PFE,1996-01-15,9.764389991760254
+214367,PFE,1996-01-16,9.981815338134766
+214368,PFE,1996-01-17,9.962048530578612
+214369,PFE,1996-01-18,9.942282676696776
+214370,PFE,1996-01-19,9.78415584564209
+214371,PFE,1996-01-22,9.645793914794922
+214372,PFE,1996-01-23,9.60626220703125
+214373,PFE,1996-01-24,10.080644607543944
+214374,PFE,1996-01-25,10.13994312286377
+214375,PFE,1996-01-26,10.416666984558104
+214376,PFE,1996-01-29,10.357369422912598
+214377,PFE,1996-01-30,10.653858184814451
+214378,PFE,1996-01-31,10.831751823425291
+214379,PFE,1996-02-01,10.891050338745115
+214380,PFE,1996-02-02,10.732921600341797
+214381,PFE,1996-02-05,10.831751823425291
+214382,PFE,1996-02-06,10.71315574645996
+214383,PFE,1996-02-07,10.732921600341797
+214384,PFE,1996-02-08,10.891050338745115
+214385,PFE,1996-02-09,10.891050338745115
+214386,PFE,1996-02-12,11.029412269592283
+214387,PFE,1996-02-13,11.108475685119627
+214388,PFE,1996-02-14,10.989879608154297
+214389,PFE,1996-02-15,10.891050338745115
+214390,PFE,1996-02-16,10.75268840789795
+214391,PFE,1996-02-20,10.515497207641602
+214392,PFE,1996-02-21,10.495731353759766
+214393,PFE,1996-02-22,10.732921600341797
+214394,PFE,1996-02-23,10.75268840789795
+214395,PFE,1996-02-26,10.43643283843994
+214396,PFE,1996-02-27,10.555027961730955
+214397,PFE,1996-02-28,10.43643283843994
+214398,PFE,1996-02-29,10.416666984558104
+214399,PFE,1996-03-01,10.515497207641602
+214400,PFE,1996-03-04,10.772454261779783
+214401,PFE,1996-03-05,10.831751823425291
+214402,PFE,1996-03-06,10.673624038696287
+214403,PFE,1996-03-07,10.673624038696287
+214404,PFE,1996-03-08,10.39690113067627
+214405,PFE,1996-03-11,10.258539199829102
+214406,PFE,1996-03-12,10.080644607543944
+214407,PFE,1996-03-13,9.803921699523926
+214408,PFE,1996-03-14,9.744624137878418
+214409,PFE,1996-03-15,9.942282676696776
+214410,PFE,1996-03-18,9.92251682281494
+214411,PFE,1996-03-19,9.981815338134766
+214412,PFE,1996-03-20,10.021347045898438
+214413,PFE,1996-03-21,10.574793815612791
+214414,PFE,1996-03-22,10.71315574645996
+214415,PFE,1996-03-25,10.71315574645996
+214416,PFE,1996-03-26,10.871283531188965
+214417,PFE,1996-03-27,10.693389892578123
+214418,PFE,1996-03-28,10.693389892578123
+214419,PFE,1996-03-29,10.634092330932615
+214420,PFE,1996-04-01,11.068943977355955
+214421,PFE,1996-04-02,11.365432739257812
+214422,PFE,1996-04-03,11.385198593139648
+214423,PFE,1996-04-04,11.266603469848633
+214424,PFE,1996-04-08,11.04917812347412
+214425,PFE,1996-04-09,10.891050338745115
+214426,PFE,1996-04-10,10.53526210784912
+214427,PFE,1996-04-11,10.634092330932615
+214428,PFE,1996-04-12,10.910816192626951
+214429,PFE,1996-04-15,10.97011375427246
+214430,PFE,1996-04-16,10.910816192626951
+214431,PFE,1996-04-17,10.851517677307127
+214432,PFE,1996-04-18,10.871283531188965
+214433,PFE,1996-04-19,11.068943977355955
+214434,PFE,1996-04-22,11.029412269592283
+214435,PFE,1996-04-23,10.831751823425291
+214436,PFE,1996-04-24,10.634092330932615
+214437,PFE,1996-04-25,10.555027961730955
+214438,PFE,1996-04-26,10.594559669494627
+214439,PFE,1996-04-29,10.75268840789795
+214440,PFE,1996-04-30,10.891050338745115
+214441,PFE,1996-05-01,10.851517677307127
+214442,PFE,1996-05-02,10.574793815612791
+214443,PFE,1996-05-03,10.475964546203612
+214444,PFE,1996-05-06,10.555027961730955
+214445,PFE,1996-05-07,10.219006538391112
+214446,PFE,1996-05-08,10.337602615356444
+214447,PFE,1996-05-09,10.278305053710938
+214448,PFE,1996-05-10,10.515497207641602
+214449,PFE,1996-05-13,10.693389892578123
+214450,PFE,1996-05-14,10.53526210784912
+214451,PFE,1996-05-15,10.53526210784912
+214452,PFE,1996-05-16,10.71315574645996
+214453,PFE,1996-05-17,10.574793815612791
+214454,PFE,1996-05-20,10.555027961730955
+214455,PFE,1996-05-21,10.495731353759766
+214456,PFE,1996-05-22,10.673624038696287
+214457,PFE,1996-05-23,10.851517677307127
+214458,PFE,1996-05-24,11.088709831237791
+214459,PFE,1996-05-28,11.029412269592283
+214460,PFE,1996-05-29,10.97011375427246
+214461,PFE,1996-05-30,11.167774200439451
+214462,PFE,1996-05-31,11.187540054321287
+214463,PFE,1996-06-03,11.286369323730469
+214464,PFE,1996-06-04,11.4049654006958
+214465,PFE,1996-06-05,11.740986824035645
+214466,PFE,1996-06-06,11.464262962341309
+214467,PFE,1996-06-07,11.681689262390137
+214468,PFE,1996-06-10,11.721220970153809
+214469,PFE,1996-06-11,11.444497108459473
+214470,PFE,1996-06-12,11.32590103149414
+214471,PFE,1996-06-13,11.484028816223145
+214472,PFE,1996-06-14,11.978178024291992
+214473,PFE,1996-06-17,11.859582901000977
+214474,PFE,1996-06-18,11.58285903930664
+214475,PFE,1996-06-19,11.780518531799316
+214476,PFE,1996-06-20,11.681689262390137
+214477,PFE,1996-06-21,11.622390747070312
+214478,PFE,1996-06-24,11.543327331542969
+214479,PFE,1996-06-25,11.701455116271973
+214480,PFE,1996-06-26,11.32590103149414
+214481,PFE,1996-06-27,11.207305908203123
+214482,PFE,1996-06-28,11.286369323730469
+214483,PFE,1996-07-01,11.306135177612305
+214484,PFE,1996-07-02,11.424731254577637
+214485,PFE,1996-07-03,11.484028816223145
+214486,PFE,1996-07-05,11.227070808410645
+214487,PFE,1996-07-08,11.266603469848633
+214488,PFE,1996-07-09,11.464262962341309
+214489,PFE,1996-07-10,11.602624893188477
+214490,PFE,1996-07-11,11.4049654006958
+214491,PFE,1996-07-12,11.345666885375977
+214492,PFE,1996-07-15,11.286369323730469
+214493,PFE,1996-07-16,11.424731254577637
+214494,PFE,1996-07-17,11.207305908203123
+214495,PFE,1996-07-18,11.464262962341309
+214496,PFE,1996-07-19,11.385198593139648
+214497,PFE,1996-07-22,11.523560523986816
+214498,PFE,1996-07-23,11.306135177612305
+214499,PFE,1996-07-24,11.306135177612305
+214500,PFE,1996-07-25,11.108475685119627
+214501,PFE,1996-07-26,11.128241539001465
+214502,PFE,1996-07-29,11.04917812347412
+214503,PFE,1996-07-30,11.088709831237791
+214504,PFE,1996-07-31,11.04917812347412
+214505,PFE,1996-08-01,11.24683666229248
+214506,PFE,1996-08-02,11.543327331542969
+214507,PFE,1996-08-05,11.642156600952148
+214508,PFE,1996-08-06,11.602624893188477
+214509,PFE,1996-08-07,11.424731254577637
+214510,PFE,1996-08-08,11.207305908203123
+214511,PFE,1996-08-09,11.345666885375977
+214512,PFE,1996-08-12,11.681689262390137
+214513,PFE,1996-08-13,11.58285903930664
+214514,PFE,1996-08-14,11.50379467010498
+214515,PFE,1996-08-15,11.50379467010498
+214516,PFE,1996-08-16,11.523560523986816
+214517,PFE,1996-08-19,11.76075267791748
+214518,PFE,1996-08-20,11.701455116271973
+214519,PFE,1996-08-21,11.740986824035645
+214520,PFE,1996-08-22,11.800285339355469
+214521,PFE,1996-08-23,11.76075267791748
+214522,PFE,1996-08-26,11.642156600952148
+214523,PFE,1996-08-27,11.681689262390137
+214524,PFE,1996-08-28,11.622390747070312
+214525,PFE,1996-08-29,11.424731254577637
+214526,PFE,1996-08-30,11.227070808410645
+214527,PFE,1996-09-03,11.266603469848633
+214528,PFE,1996-09-04,11.187540054321287
+214529,PFE,1996-09-05,11.24683666229248
+214530,PFE,1996-09-06,11.444497108459473
+214531,PFE,1996-09-09,11.602624893188477
+214532,PFE,1996-09-10,11.602624893188477
+214533,PFE,1996-09-11,11.464262962341309
+214534,PFE,1996-09-12,11.523560523986816
+214535,PFE,1996-09-13,11.701455116271973
+214536,PFE,1996-09-16,11.6619234085083
+214537,PFE,1996-09-17,11.681689262390137
+214538,PFE,1996-09-18,11.740986824035645
+214539,PFE,1996-09-19,11.978178024291992
+214540,PFE,1996-09-20,11.859582901000977
+214541,PFE,1996-09-23,12.017709732055664
+214542,PFE,1996-09-24,11.93864631652832
+214543,PFE,1996-09-25,12.235136032104492
+214544,PFE,1996-09-26,12.472328186035156
+214545,PFE,1996-09-27,12.333966255187988
+214546,PFE,1996-09-30,12.511859893798828
+214547,PFE,1996-10-01,12.669986724853516
+214548,PFE,1996-10-02,12.45256233215332
+214549,PFE,1996-10-03,12.5513916015625
+214550,PFE,1996-10-04,12.72928524017334
+214551,PFE,1996-10-07,12.531625747680664
+214552,PFE,1996-10-08,12.788582801818848
+214553,PFE,1996-10-09,12.788582801818848
+214554,PFE,1996-10-10,12.808348655700684
+214555,PFE,1996-10-11,12.867647171020508
+214556,PFE,1996-10-14,13.085073471069336
+214557,PFE,1996-10-15,13.24320125579834
+214558,PFE,1996-10-16,13.16413688659668
+214559,PFE,1996-10-17,13.26296615600586
+214560,PFE,1996-10-18,13.421093940734863
+214561,PFE,1996-10-21,13.598987579345703
+214562,PFE,1996-10-22,13.342029571533203
+214563,PFE,1996-10-23,13.144371032714844
+214564,PFE,1996-10-24,13.045540809631348
+214565,PFE,1996-10-25,12.768816947937012
+214566,PFE,1996-10-28,12.492094039916992
+214567,PFE,1996-10-29,12.689752578735352
+214568,PFE,1996-10-30,12.887413024902344
+214569,PFE,1996-10-31,13.085073471069336
+214570,PFE,1996-11-01,12.946710586547852
+214571,PFE,1996-11-04,13.282732009887695
+214572,PFE,1996-11-05,13.598987579345703
+214573,PFE,1996-11-06,13.994306564331056
+214574,PFE,1996-11-07,14.033839225769045
+214575,PFE,1996-11-08,14.23149871826172
+214576,PFE,1996-11-11,14.033839225769045
+214577,PFE,1996-11-12,13.77688217163086
+214578,PFE,1996-11-13,14.191967010498049
+214579,PFE,1996-11-14,14.251264572143556
+214580,PFE,1996-11-15,14.211732864379885
+214581,PFE,1996-11-18,14.05360507965088
+214582,PFE,1996-11-19,13.97454071044922
+214583,PFE,1996-11-20,13.895478248596191
+214584,PFE,1996-11-21,14.112902641296388
+214585,PFE,1996-11-22,13.994306564331056
+214586,PFE,1996-11-25,14.31056308746338
+214587,PFE,1996-11-26,14.152435302734377
+214588,PFE,1996-11-27,14.05360507965088
+214589,PFE,1996-11-29,14.172201156616213
+214590,PFE,1996-12-02,13.915244102478027
+214591,PFE,1996-12-03,13.539690017700195
+214592,PFE,1996-12-04,13.282732009887695
+214593,PFE,1996-12-05,13.045540809631348
+214594,PFE,1996-12-06,12.887413024902344
+214595,PFE,1996-12-09,13.401328086853027
+214596,PFE,1996-12-10,13.203668594360352
+214597,PFE,1996-12-11,13.203668594360352
+214598,PFE,1996-12-12,12.847881317138672
+214599,PFE,1996-12-13,13.006009101867676
+214600,PFE,1996-12-16,12.788582801818848
+214601,PFE,1996-12-17,12.768816947937012
+214602,PFE,1996-12-18,12.867647171020508
+214603,PFE,1996-12-19,13.342029571533203
+214604,PFE,1996-12-20,13.4408597946167
+214605,PFE,1996-12-23,13.4408597946167
+214606,PFE,1996-12-24,13.460625648498535
+214607,PFE,1996-12-26,13.460625648498535
+214608,PFE,1996-12-27,13.460625648498535
+214609,PFE,1996-12-30,13.460625648498535
+214610,PFE,1996-12-31,13.124605178833008
+214611,PFE,1997-01-02,12.946710586547852
+214612,PFE,1997-01-03,13.223435401916504
+214613,PFE,1997-01-06,13.16413688659668
+214614,PFE,1997-01-07,13.361796379089355
+214615,PFE,1997-01-08,13.361796379089355
+214616,PFE,1997-01-09,13.24320125579834
+214617,PFE,1997-01-10,13.51992416381836
+214618,PFE,1997-01-13,13.4408597946167
+214619,PFE,1997-01-14,13.6978178024292
+214620,PFE,1997-01-15,13.737350463867188
+214621,PFE,1997-01-16,13.796648025512695
+214622,PFE,1997-01-17,13.915244102478027
+214623,PFE,1997-01-20,13.816413879394531
+214624,PFE,1997-01-21,13.6978178024292
+214625,PFE,1997-01-22,13.954774856567385
+214626,PFE,1997-01-23,13.77688217163086
+214627,PFE,1997-01-24,13.77688217163086
+214628,PFE,1997-01-27,13.559455871582031
+214629,PFE,1997-01-28,13.51992416381836
+214630,PFE,1997-01-29,13.6978178024292
+214631,PFE,1997-01-30,14.35009479522705
+214632,PFE,1997-01-31,14.62681770324707
+214633,PFE,1997-02-03,14.38962745666504
+214634,PFE,1997-02-04,14.38962745666504
+214635,PFE,1997-02-05,14.014073371887209
+214636,PFE,1997-02-06,14.191967010498049
+214637,PFE,1997-02-07,14.508222579956056
+214638,PFE,1997-02-10,14.271031379699709
+214639,PFE,1997-02-11,14.409393310546877
+214640,PFE,1997-02-12,14.804712295532228
+214641,PFE,1997-02-13,15.18026638031006
+214642,PFE,1997-02-14,15.259329795837402
+214643,PFE,1997-02-18,15.615117073059082
+214644,PFE,1997-02-19,15.41745662689209
+214645,PFE,1997-02-20,15.081436157226562
+214646,PFE,1997-02-21,14.982605934143066
+214647,PFE,1997-02-24,15.279095649719238
+214648,PFE,1997-02-25,15.061670303344728
+214649,PFE,1997-02-26,15.14073371887207
+214650,PFE,1997-02-27,14.607051849365234
+214651,PFE,1997-02-28,14.48845672607422
+214652,PFE,1997-03-03,14.646583557128906
+214653,PFE,1997-03-04,14.251264572143556
+214654,PFE,1997-03-05,14.824478149414062
+214655,PFE,1997-03-06,14.607051849365234
+214656,PFE,1997-03-07,14.88377571105957
+214657,PFE,1997-03-10,15.31862735748291
+214658,PFE,1997-03-11,15.120967864990234
+214659,PFE,1997-03-12,14.982605934143066
+214660,PFE,1997-03-13,14.527989387512209
+214661,PFE,1997-03-14,14.409393310546877
+214662,PFE,1997-03-17,14.646583557128906
+214663,PFE,1997-03-18,14.48845672607422
+214664,PFE,1997-03-19,14.448925018310549
+214665,PFE,1997-03-20,14.23149871826172
+214666,PFE,1997-03-21,14.23149871826172
+214667,PFE,1997-03-24,14.330328941345217
+214668,PFE,1997-03-25,14.31056308746338
+214669,PFE,1997-03-26,14.152435302734377
+214670,PFE,1997-03-27,13.816413879394531
+214671,PFE,1997-03-31,13.302497863769531
+214672,PFE,1997-04-01,13.460625648498535
+214673,PFE,1997-04-02,13.203668594360352
+214674,PFE,1997-04-03,13.342029571533203
+214675,PFE,1997-04-04,13.855945587158203
+214676,PFE,1997-04-07,13.895478248596191
+214677,PFE,1997-04-08,13.598987579345703
+214678,PFE,1997-04-09,13.302497863769531
+214679,PFE,1997-04-10,13.480392456054688
+214680,PFE,1997-04-11,13.183902740478516
+214681,PFE,1997-04-14,13.579221725463867
+214682,PFE,1997-04-15,13.500158309936523
+214683,PFE,1997-04-16,13.994306564331056
+214684,PFE,1997-04-17,14.014073371887209
+214685,PFE,1997-04-18,13.954774856567385
+214686,PFE,1997-04-21,14.05360507965088
+214687,PFE,1997-04-22,14.508222579956056
+214688,PFE,1997-04-23,14.646583557128906
+214689,PFE,1997-04-24,14.765179634094238
+214690,PFE,1997-04-25,14.646583557128906
+214691,PFE,1997-04-28,14.903541564941406
+214692,PFE,1997-04-29,15.397690773010254
+214693,PFE,1997-04-30,15.18026638031006
+214694,PFE,1997-05-01,15.200032234191896
+214695,PFE,1997-05-02,15.397690773010254
+214696,PFE,1997-05-05,15.773244857788086
+214697,PFE,1997-05-06,15.694181442260742
+214698,PFE,1997-05-07,15.338393211364746
+214699,PFE,1997-05-08,15.358159065246582
+214700,PFE,1997-05-09,15.49652099609375
+214701,PFE,1997-05-12,16.010435104370117
+214702,PFE,1997-05-13,15.872075080871582
+214703,PFE,1997-05-14,15.970904350280762
+214704,PFE,1997-05-15,16.20809555053711
+214705,PFE,1997-05-16,15.93137264251709
+214706,PFE,1997-05-19,15.872075080871582
+214707,PFE,1997-05-20,15.951139450073242
+214708,PFE,1997-05-21,15.852309226989746
+214709,PFE,1997-05-22,15.713947296142578
+214710,PFE,1997-05-23,15.891840934753418
+214711,PFE,1997-05-27,16.049968719482422
+214712,PFE,1997-05-28,16.10926628112793
+214713,PFE,1997-05-29,16.089500427246094
+214714,PFE,1997-05-30,16.287160873413086
+214715,PFE,1997-06-02,16.168563842773438
+214716,PFE,1997-06-03,16.1487979888916
+214717,PFE,1997-06-04,16.10926628112793
+214718,PFE,1997-06-05,16.267393112182617
+214719,PFE,1997-06-06,16.91967010498047
+214720,PFE,1997-06-09,17.156862258911133
+214721,PFE,1997-06-10,16.840606689453125
+214722,PFE,1997-06-11,16.939437866210938
+214723,PFE,1997-06-12,17.137096405029297
+214724,PFE,1997-06-13,17.809139251708984
+214725,PFE,1997-06-16,17.769607543945312
+214726,PFE,1997-06-17,17.63124656677246
+214727,PFE,1997-06-18,17.137096405029297
+214728,PFE,1997-06-19,17.78937339782715
+214729,PFE,1997-06-20,18.10562896728516
+214730,PFE,1997-06-23,17.59171485900879
+214731,PFE,1997-06-24,18.283523559570312
+214732,PFE,1997-06-25,18.856735229492188
+214733,PFE,1997-06-26,18.856735229492188
+214734,PFE,1997-06-27,19.291587829589844
+214735,PFE,1997-06-30,18.89626884460449
+214736,PFE,1997-07-01,19.05439567565918
+214737,PFE,1997-07-02,19.291587829589844
+214738,PFE,1997-07-03,20.16128921508789
+214739,PFE,1997-07-07,19.60784339904785
+214740,PFE,1997-07-08,19.92409896850586
+214741,PFE,1997-07-09,19.588077545166016
+214742,PFE,1997-07-10,19.528778076171875
+214743,PFE,1997-07-11,19.548545837402344
+214744,PFE,1997-07-14,19.153226852416992
+214745,PFE,1997-07-15,19.44971466064453
+214746,PFE,1997-07-16,18.73814010620117
+214747,PFE,1997-07-17,19.05439567565918
+214748,PFE,1997-07-18,18.50094985961914
+214749,PFE,1997-07-21,18.520715713500977
+214750,PFE,1997-07-22,19.291587829589844
+214751,PFE,1997-07-23,19.528778076171875
+214752,PFE,1997-07-24,19.528778076171875
+214753,PFE,1997-07-25,18.856735229492188
+214754,PFE,1997-07-28,18.323055267333984
+214755,PFE,1997-07-29,18.54048156738281
+214756,PFE,1997-07-30,18.79743766784668
+214757,PFE,1997-07-31,18.856735229492188
+214758,PFE,1997-08-01,18.56024742126465
+214759,PFE,1997-08-04,18.1846923828125
+214760,PFE,1997-08-05,18.59977912902832
+214761,PFE,1997-08-06,18.30328941345215
+214762,PFE,1997-08-07,18.145160675048828
+214763,PFE,1997-08-08,17.492883682250977
+214764,PFE,1997-08-11,17.354522705078125
+214765,PFE,1997-08-12,16.82084083557129
+214766,PFE,1997-08-13,16.91967010498047
+214767,PFE,1997-08-14,17.07779884338379
+214768,PFE,1997-08-15,16.72201156616211
+214769,PFE,1997-08-18,16.583650588989258
+214770,PFE,1997-08-19,16.82084083557129
+214771,PFE,1997-08-20,17.670778274536133
+214772,PFE,1997-08-21,17.552181243896484
+214773,PFE,1997-08-22,17.73007583618164
+214774,PFE,1997-08-25,17.59171485900879
+214775,PFE,1997-08-26,17.038267135620117
+214776,PFE,1997-08-27,17.512649536132812
+214777,PFE,1997-08-28,17.23592758178711
+214778,PFE,1997-08-29,17.53241539001465
+214779,PFE,1997-09-02,18.30328941345215
+214780,PFE,1997-09-03,18.04633140563965
+214781,PFE,1997-09-04,18.1846923828125
+214782,PFE,1997-09-05,18.441650390625
+214783,PFE,1997-09-08,18.421884536743164
+214784,PFE,1997-09-09,18.362586975097656
+214785,PFE,1997-09-10,17.749841690063477
+214786,PFE,1997-09-11,17.47311782836914
+214787,PFE,1997-09-12,18.402118682861328
+214788,PFE,1997-09-15,18.362586975097656
+214789,PFE,1997-09-16,18.995098114013672
+214790,PFE,1997-09-17,18.856735229492188
+214791,PFE,1997-09-18,18.97533226013184
+214792,PFE,1997-09-19,19.133459091186523
+214793,PFE,1997-09-22,19.528778076171875
+214794,PFE,1997-09-23,19.60784339904785
+214795,PFE,1997-09-24,19.33111953735352
+214796,PFE,1997-09-25,18.935800552368164
+214797,PFE,1997-09-26,19.291587829589844
+214798,PFE,1997-09-29,19.31135368347168
+214799,PFE,1997-09-30,19.014863967895508
+214800,PFE,1997-10-01,19.05439567565918
+214801,PFE,1997-10-02,19.528778076171875
+214802,PFE,1997-10-03,19.528778076171875
+214803,PFE,1997-10-06,19.84503555297852
+214804,PFE,1997-10-07,20.556610107421875
+214805,PFE,1997-10-08,20.37871551513672
+214806,PFE,1997-10-09,20.240354537963867
+214807,PFE,1997-10-10,20.358949661254883
+214808,PFE,1997-10-13,20.517078399658203
+214809,PFE,1997-10-14,21.465843200683597
+214810,PFE,1997-10-15,21.465843200683597
+214811,PFE,1997-10-16,21.09029006958008
+214812,PFE,1997-10-17,20.615907669067383
+214813,PFE,1997-10-20,21.129823684692383
+214814,PFE,1997-10-21,22.45414352416992
+214815,PFE,1997-10-22,22.86922836303711
+214816,PFE,1997-10-23,22.61227035522461
+214817,PFE,1997-10-24,22.67156982421875
+214818,PFE,1997-10-27,21.42631149291992
+214819,PFE,1997-10-28,22.572738647460938
+214820,PFE,1997-10-29,22.632036209106445
+214821,PFE,1997-10-30,22.691335678100582
+214822,PFE,1997-10-31,22.45414352416992
+214823,PFE,1997-11-03,23.106420516967773
+214824,PFE,1997-11-04,22.730867385864254
+214825,PFE,1997-11-05,23.363378524780277
+214826,PFE,1997-11-06,22.849462509155277
+214827,PFE,1997-11-07,22.375078201293945
+214828,PFE,1997-11-10,21.841398239135746
+214829,PFE,1997-11-11,22.09835433959961
+214830,PFE,1997-11-12,21.22865295410156
+214831,PFE,1997-11-13,21.821632385253903
+214832,PFE,1997-11-14,22.5529727935791
+214833,PFE,1997-11-17,22.572738647460938
+214834,PFE,1997-11-18,21.979759216308597
+214835,PFE,1997-11-19,22.711101531982425
+214836,PFE,1997-11-20,22.928525924682617
+214837,PFE,1997-11-21,23.34361267089844
+214838,PFE,1997-11-24,22.61227035522461
+214839,PFE,1997-11-25,23.106420516967773
+214840,PFE,1997-11-26,22.948291778564453
+214841,PFE,1997-11-28,23.00758934020996
+214842,PFE,1997-12-01,24.03542137145996
+214843,PFE,1997-12-02,24.13425064086914
+214844,PFE,1997-12-03,24.60863494873047
+214845,PFE,1997-12-04,24.154016494750977
+214846,PFE,1997-12-05,23.87729263305664
+214847,PFE,1997-12-08,23.640100479125977
+214848,PFE,1997-12-09,23.87729263305664
+214849,PFE,1997-12-10,23.976123809814453
+214850,PFE,1997-12-11,23.5412712097168
+214851,PFE,1997-12-12,23.719165802001957
+214852,PFE,1997-12-15,23.99588966369629
+214853,PFE,1997-12-16,24.272611618041992
+214854,PFE,1997-12-17,23.817995071411133
+214855,PFE,1997-12-18,23.442441940307617
+214856,PFE,1997-12-19,23.00758934020996
+214857,PFE,1997-12-22,23.501739501953125
+214858,PFE,1997-12-23,22.948291778564453
+214859,PFE,1997-12-24,22.375078201293945
+214860,PFE,1997-12-26,22.750633239746094
+214861,PFE,1997-12-29,23.284313201904297
+214862,PFE,1997-12-30,23.89705848693848
+214863,PFE,1997-12-31,23.58080291748047
+214864,PFE,1998-01-02,23.93659019470215
+214865,PFE,1998-01-05,25.24114418029785
+214866,PFE,1998-01-06,24.430740356445312
+214867,PFE,1998-01-07,24.70746421813965
+214868,PFE,1998-01-08,24.549335479736328
+214869,PFE,1998-01-09,23.38314437866211
+214870,PFE,1998-01-12,24.17378234863281
+214871,PFE,1998-01-13,24.45050621032715
+214872,PFE,1998-01-14,24.60863494873047
+214873,PFE,1998-01-15,23.976123809814453
+214874,PFE,1998-01-16,24.35167694091797
+214875,PFE,1998-01-20,25.55739974975586
+214876,PFE,1998-01-21,24.98418617248535
+214877,PFE,1998-01-22,24.865591049194336
+214878,PFE,1998-01-23,24.68769836425781
+214879,PFE,1998-01-26,24.5888671875
+214880,PFE,1998-01-27,24.88535690307617
+214881,PFE,1998-01-28,25.24114418029785
+214882,PFE,1998-01-29,25.75506019592285
+214883,PFE,1998-01-30,25.85388946533203
+214884,PFE,1998-02-02,26.130613327026367
+214885,PFE,1998-02-03,26.11084747314453
+214886,PFE,1998-02-04,25.735294342041016
+214887,PFE,1998-02-05,25.221378326416016
+214888,PFE,1998-02-06,25.57716560363769
+214889,PFE,1998-02-09,25.537633895874023
+214890,PFE,1998-02-10,26.565465927124023
+214891,PFE,1998-02-11,26.46663475036621
+214892,PFE,1998-02-12,26.664295196533203
+214893,PFE,1998-02-13,26.44686889648437
+214894,PFE,1998-02-17,26.72359275817871
+214895,PFE,1998-02-18,27.31657218933105
+214896,PFE,1998-02-19,27.23750877380371
+214897,PFE,1998-02-20,27.613061904907227
+214898,PFE,1998-02-23,28.26533889770508
+214899,PFE,1998-02-24,27.67235946655273
+214900,PFE,1998-02-25,27.94908332824707
+214901,PFE,1998-02-26,28.54206275939941
+214902,PFE,1998-02-27,27.988615036010746
+214903,PFE,1998-03-02,27.771188735961918
+214904,PFE,1998-03-03,27.51423072814941
+214905,PFE,1998-03-04,26.86195373535156
+214906,PFE,1998-03-05,27.059614181518555
+214907,PFE,1998-03-06,27.277040481567383
+214908,PFE,1998-03-09,27.47470092773437
+214909,PFE,1998-03-10,27.79095458984375
+214910,PFE,1998-03-11,27.67235946655273
+214911,PFE,1998-03-12,27.257274627685547
+214912,PFE,1998-03-13,27.15844345092773
+214913,PFE,1998-03-16,27.830486297607425
+214914,PFE,1998-03-17,28.26533889770508
+214915,PFE,1998-03-18,27.9095516204834
+214916,PFE,1998-03-19,28.46299743652344
+214917,PFE,1998-03-20,29.135040283203125
+214918,PFE,1998-03-23,30.439594268798828
+214919,PFE,1998-03-24,30.162872314453125
+214920,PFE,1998-03-25,29.88614845275879
+214921,PFE,1998-03-26,29.84661674499512
+214922,PFE,1998-03-27,30.28146743774414
+214923,PFE,1998-03-30,30.933744430541992
+214924,PFE,1998-03-31,31.526723861694336
+214925,PFE,1998-04-01,31.25
+214926,PFE,1998-04-02,31.526723861694336
+214927,PFE,1998-04-03,32.21853256225586
+214928,PFE,1998-04-06,32.65338516235352
+214929,PFE,1998-04-07,31.882511138916016
+214930,PFE,1998-04-08,31.230234146118164
+214931,PFE,1998-04-09,31.388362884521484
+214932,PFE,1998-04-13,31.981340408325195
+214933,PFE,1998-04-14,31.329063415527344
+214934,PFE,1998-04-15,30.85468101501465
+214935,PFE,1998-04-16,31.842979431152344
+214936,PFE,1998-04-17,33.26612854003906
+214937,PFE,1998-04-20,35.855472564697266
+214938,PFE,1998-04-21,36.74494171142578
+214939,PFE,1998-04-22,36.250789642333984
+214940,PFE,1998-04-23,36.48798370361328
+214941,PFE,1998-04-24,37.397216796875
+214942,PFE,1998-04-27,35.87523651123047
+214943,PFE,1998-04-28,35.855472564697266
+214944,PFE,1998-04-29,35.61827850341797
+214945,PFE,1998-04-30,35.993831634521484
+214946,PFE,1998-05-01,35.539215087890625
+214947,PFE,1998-05-04,35.63804626464844
+214948,PFE,1998-05-05,35.341556549072266
+214949,PFE,1998-05-06,34.373023986816406
+214950,PFE,1998-05-07,33.799808502197266
+214951,PFE,1998-05-08,35.14389419555664
+214952,PFE,1998-05-11,35.0648307800293
+214953,PFE,1998-05-12,35.36132049560547
+214954,PFE,1998-05-13,34.847408294677734
+214955,PFE,1998-05-14,34.15559768676758
+214956,PFE,1998-05-15,33.088233947753906
+214957,PFE,1998-05-18,35.00553512573242
+214958,PFE,1998-05-19,35.69734191894531
+214959,PFE,1998-05-20,35.67757797241211
+214960,PFE,1998-05-21,34.51138687133789
+214961,PFE,1998-05-22,33.345191955566406
+214962,PFE,1998-05-26,32.63361740112305
+214963,PFE,1998-05-27,34.15559768676758
+214964,PFE,1998-05-28,33.72074508666992
+214965,PFE,1998-05-29,33.14753341674805
+214966,PFE,1998-06-01,32.851043701171875
+214967,PFE,1998-06-02,32.69291687011719
+214968,PFE,1998-06-03,32.534786224365234
+214969,PFE,1998-06-04,33.83934020996094
+214970,PFE,1998-06-05,34.274192810058594
+214971,PFE,1998-06-08,34.29396057128906
+214972,PFE,1998-06-09,35.558982849121094
+214973,PFE,1998-06-10,34.66951370239258
+214974,PFE,1998-06-11,33.859107971191406
+214975,PFE,1998-06-12,34.570682525634766
+214976,PFE,1998-06-15,34.15559768676758
+214977,PFE,1998-06-16,34.70904541015625
+214978,PFE,1998-06-17,35.49968338012695
+214979,PFE,1998-06-18,36.17172622680664
+214980,PFE,1998-06-19,35.26249313354492
+214981,PFE,1998-06-22,35.26249313354492
+214982,PFE,1998-06-23,34.827640533447266
+214983,PFE,1998-06-24,34.80787658691406
+214984,PFE,1998-06-25,34.94623565673828
+214985,PFE,1998-06-26,35.40085220336914
+214986,PFE,1998-06-29,34.76834487915039
+214987,PFE,1998-06-30,34.373023986816406
+214988,PFE,1998-07-01,33.89863967895508
+214989,PFE,1998-07-02,33.99747085571289
+214990,PFE,1998-07-06,34.629981994628906
+214991,PFE,1998-07-07,35.14389419555664
+214992,PFE,1998-07-08,35.89500427246094
+214993,PFE,1998-07-09,36.68564224243164
+214994,PFE,1998-07-10,37.25885391235352
+214995,PFE,1998-07-13,37.53557968139648
+214996,PFE,1998-07-14,37.47628021240234
+214997,PFE,1998-07-15,36.68564224243164
+214998,PFE,1998-07-16,37.25885391235352
+214999,PFE,1998-07-17,36.6065788269043
+215000,PFE,1998-07-20,37.29838562011719
+215001,PFE,1998-07-21,36.0926628112793
+215002,PFE,1998-07-22,36.804237365722656
+215003,PFE,1998-07-23,35.24272537231445
+215004,PFE,1998-07-24,35.89500427246094
+215005,PFE,1998-07-27,36.13219451904297
+215006,PFE,1998-07-28,35.302024841308594
+215007,PFE,1998-07-29,34.51138687133789
+215008,PFE,1998-07-30,35.46015167236328
+215009,PFE,1998-07-31,34.72880935668945
+215010,PFE,1998-08-03,34.68927764892578
+215011,PFE,1998-08-04,33.12776565551758
+215012,PFE,1998-08-05,33.48355484008789
+215013,PFE,1998-08-06,33.364959716796875
+215014,PFE,1998-08-07,32.73244857788086
+215015,PFE,1998-08-10,32.96963882446289
+215016,PFE,1998-08-11,32.870811462402344
+215017,PFE,1998-08-12,32.198768615722656
+215018,PFE,1998-08-13,32.25806427001953
+215019,PFE,1998-08-14,32.00110626220703
+215020,PFE,1998-08-17,33.088233947753906
+215021,PFE,1998-08-18,33.99747085571289
+215022,PFE,1998-08-19,34.47185134887695
+215023,PFE,1998-08-20,33.42425537109375
+215024,PFE,1998-08-21,33.54285430908203
+215025,PFE,1998-08-24,33.3254280090332
+215026,PFE,1998-08-25,33.68121337890625
+215027,PFE,1998-08-26,34.15559768676758
+215028,PFE,1998-08-27,32.851043701171875
+215029,PFE,1998-08-28,32.13946914672852
+215030,PFE,1998-08-31,29.41176414489746
+215031,PFE,1998-09-01,30.59772300720215
+215032,PFE,1998-09-02,31.64531898498535
+215033,PFE,1998-09-03,31.586021423339844
+215034,PFE,1998-09-04,30.162872314453125
+215035,PFE,1998-09-08,31.842979431152344
+215036,PFE,1998-09-09,31.052339553833008
+215037,PFE,1998-09-10,29.84661674499512
+215038,PFE,1998-09-11,31.823213577270508
+215039,PFE,1998-09-14,32.65338516235352
+215040,PFE,1998-09-15,32.43595886230469
+215041,PFE,1998-09-16,32.099937438964844
+215042,PFE,1998-09-17,31.26976585388184
+215043,PFE,1998-09-18,30.716318130493164
+215044,PFE,1998-09-21,30.933744430541992
+215045,PFE,1998-09-22,32.080169677734375
+215046,PFE,1998-09-23,33.68121337890625
+215047,PFE,1998-09-24,33.97770309448242
+215048,PFE,1998-09-25,33.74051284790039
+215049,PFE,1998-09-28,33.54285430908203
+215050,PFE,1998-09-29,33.78004455566406
+215051,PFE,1998-09-30,33.44402313232422
+215052,PFE,1998-10-01,31.5069580078125
+215053,PFE,1998-10-02,31.34882926940918
+215054,PFE,1998-10-05,29.965211868286133
+215055,PFE,1998-10-06,28.26533889770508
+215056,PFE,1998-10-07,28.66065788269043
+215057,PFE,1998-10-08,28.383934020996094
+215058,PFE,1998-10-09,29.41176414489746
+215059,PFE,1998-10-12,29.41176414489746
+215060,PFE,1998-10-13,27.67235946655273
+215061,PFE,1998-10-14,30.360530853271484
+215062,PFE,1998-10-15,30.91397857666016
+215063,PFE,1998-10-16,31.131404876708984
+215064,PFE,1998-10-19,30.85468101501465
+215065,PFE,1998-10-20,30.577957153320312
+215066,PFE,1998-10-21,30.9930419921875
+215067,PFE,1998-10-22,31.86274528503418
+215068,PFE,1998-10-23,32.73244857788086
+215069,PFE,1998-10-26,33.44402313232422
+215070,PFE,1998-10-27,33.621917724609375
+215071,PFE,1998-10-28,33.42425537109375
+215072,PFE,1998-10-29,34.076534271240234
+215073,PFE,1998-10-30,33.93817138671875
+215074,PFE,1998-11-02,34.313724517822266
+215075,PFE,1998-11-03,34.55091857910156
+215076,PFE,1998-11-04,33.52308654785156
+215077,PFE,1998-11-05,33.95793914794922
+215078,PFE,1998-11-06,34.43231964111328
+215079,PFE,1998-11-09,34.25442886352539
+215080,PFE,1998-11-10,34.35325622558594
+215081,PFE,1998-11-11,33.54285430908203
+215082,PFE,1998-11-12,32.98940658569336
+215083,PFE,1998-11-13,33.40449142456055
+215084,PFE,1998-11-16,34.41255569458008
+215085,PFE,1998-11-17,34.629981994628906
+215086,PFE,1998-11-18,35.18342971801758
+215087,PFE,1998-11-19,34.96600341796875
+215088,PFE,1998-11-20,35.38108825683594
+215089,PFE,1998-11-23,36.72517395019531
+215090,PFE,1998-11-24,36.0926628112793
+215091,PFE,1998-11-25,36.13219451904297
+215092,PFE,1998-11-27,36.053131103515625
+215093,PFE,1998-11-30,35.40085220336914
+215094,PFE,1998-12-01,35.10436248779297
+215095,PFE,1998-12-02,35.75664138793945
+215096,PFE,1998-12-03,34.86717224121094
+215097,PFE,1998-12-04,35.558982849121094
+215098,PFE,1998-12-07,36.17172622680664
+215099,PFE,1998-12-08,36.74494171142578
+215100,PFE,1998-12-09,36.72517395019531
+215101,PFE,1998-12-10,36.053131103515625
+215102,PFE,1998-12-11,36.329856872558594
+215103,PFE,1998-12-14,35.302024841308594
+215104,PFE,1998-12-15,36.369384765625
+215105,PFE,1998-12-16,36.6065788269043
+215106,PFE,1998-12-17,36.962364196777344
+215107,PFE,1998-12-18,36.68564224243164
+215108,PFE,1998-12-21,36.38915252685547
+215109,PFE,1998-12-22,37.06119537353516
+215110,PFE,1998-12-23,38.06925964355469
+215111,PFE,1998-12-24,37.75300216674805
+215112,PFE,1998-12-28,37.77276992797852
+215113,PFE,1998-12-29,39.41334533691406
+215114,PFE,1998-12-30,39.88772964477539
+215115,PFE,1998-12-31,39.53194046020508
+215116,PFE,1999-01-04,39.057559967041016
+215117,PFE,1999-01-05,39.17615509033203
+215118,PFE,1999-01-06,39.947025299072266
+215119,PFE,1999-01-07,39.39358139038086
+215120,PFE,1999-01-08,38.66223907470703
+215121,PFE,1999-01-11,37.23908996582031
+215122,PFE,1999-01-12,35.95429992675781
+215123,PFE,1999-01-13,36.90306854248047
+215124,PFE,1999-01-14,35.89500427246094
+215125,PFE,1999-01-15,36.66587448120117
+215126,PFE,1999-01-19,36.64611053466797
+215127,PFE,1999-01-20,37.85183334350586
+215128,PFE,1999-01-21,36.84376907348633
+215129,PFE,1999-01-22,36.6065788269043
+215130,PFE,1999-01-25,37.16002655029297
+215131,PFE,1999-01-26,37.990196228027344
+215132,PFE,1999-01-27,38.56340789794922
+215133,PFE,1999-01-28,40.34234619140625
+215134,PFE,1999-01-29,40.678367614746094
+215135,PFE,1999-02-01,41.9829216003418
+215136,PFE,1999-02-02,41.963157653808594
+215137,PFE,1999-02-03,42.29917907714844
+215138,PFE,1999-02-04,41.60736846923828
+215139,PFE,1999-02-05,41.38994216918945
+215140,PFE,1999-02-08,41.548072814941406
+215141,PFE,1999-02-09,39.61100769042969
+215142,PFE,1999-02-10,40.08538818359375
+215143,PFE,1999-02-11,41.90385818481445
+215144,PFE,1999-02-12,41.15275192260742
+215145,PFE,1999-02-16,41.37017822265625
+215146,PFE,1999-02-17,41.11322021484375
+215147,PFE,1999-02-18,41.4690055847168
+215148,PFE,1999-02-19,40.57953643798828
+215149,PFE,1999-02-22,42.06198501586914
+215150,PFE,1999-02-23,42.33871078491211
+215151,PFE,1999-02-24,41.90385818481445
+215152,PFE,1999-02-25,41.38994216918945
+215153,PFE,1999-02-26,41.7259635925293
+215154,PFE,1999-03-01,42.10151672363281
+215155,PFE,1999-03-02,42.06198501586914
+215156,PFE,1999-03-03,41.60736846923828
+215157,PFE,1999-03-04,42.02245330810547
+215158,PFE,1999-03-05,43.18864440917969
+215159,PFE,1999-03-08,44.13741302490234
+215160,PFE,1999-03-09,43.84092330932617
+215161,PFE,1999-03-10,44.15718078613281
+215162,PFE,1999-03-11,44.47343444824219
+215163,PFE,1999-03-12,44.39437103271485
+215164,PFE,1999-03-15,44.53273010253906
+215165,PFE,1999-03-16,44.90828704833984
+215166,PFE,1999-03-17,44.35483932495117
+215167,PFE,1999-03-18,45.22454071044922
+215168,PFE,1999-03-19,44.51296615600586
+215169,PFE,1999-03-22,45.24430847167969
+215170,PFE,1999-03-23,44.03858184814453
+215171,PFE,1999-03-24,43.68279647827149
+215172,PFE,1999-03-25,43.56420135498047
+215173,PFE,1999-03-26,42.69449615478516
+215174,PFE,1999-03-29,44.5920295715332
+215175,PFE,1999-03-30,44.96758270263672
+215176,PFE,1999-03-31,43.88045501708984
+215177,PFE,1999-04-01,44.13741302490234
+215178,PFE,1999-04-05,45.02688217163086
+215179,PFE,1999-04-06,44.3350715637207
+215180,PFE,1999-04-07,44.11764526367188
+215181,PFE,1999-04-08,45.04664611816406
+215182,PFE,1999-04-09,46.17330932617188
+215183,PFE,1999-04-12,47.47786331176758
+215184,PFE,1999-04-13,47.22090530395508
+215185,PFE,1999-04-14,45.73845672607422
+215186,PFE,1999-04-15,41.11322021484375
+215187,PFE,1999-04-16,40.18421936035156
+215188,PFE,1999-04-19,37.29838562011719
+215189,PFE,1999-04-20,37.55534362792969
+215190,PFE,1999-04-21,39.018028259277344
+215191,PFE,1999-04-22,40.57953643798828
+215192,PFE,1999-04-23,40.16445159912109
+215193,PFE,1999-04-26,39.13662338256836
+215194,PFE,1999-04-27,38.306453704833984
+215195,PFE,1999-04-28,37.318153381347656
+215196,PFE,1999-04-29,36.66587448120117
+215197,PFE,1999-04-30,36.38915252685547
+215198,PFE,1999-05-03,36.824005126953125
+215199,PFE,1999-05-04,36.112430572509766
+215200,PFE,1999-05-05,37.41698455810547
+215201,PFE,1999-05-06,36.68564224243164
+215202,PFE,1999-05-07,36.98213195800781
+215203,PFE,1999-05-10,36.15196228027344
+215204,PFE,1999-05-11,36.21125793457031
+215205,PFE,1999-05-12,36.6065788269043
+215206,PFE,1999-05-13,37.25885391235352
+215207,PFE,1999-05-14,35.796173095703125
+215208,PFE,1999-05-17,36.250789642333984
+215209,PFE,1999-05-18,35.91476821899414
+215210,PFE,1999-05-19,35.71710968017578
+215211,PFE,1999-05-20,35.65781021118164
+215212,PFE,1999-05-21,34.86717224121094
+215213,PFE,1999-05-24,33.602149963378906
+215214,PFE,1999-05-25,32.2975959777832
+215215,PFE,1999-05-26,31.941808700561523
+215216,PFE,1999-05-27,32.851043701171875
+215217,PFE,1999-05-28,33.83934020996094
+215218,PFE,1999-06-01,33.64168167114258
+215219,PFE,1999-06-02,33.602149963378906
+215220,PFE,1999-06-03,34.313724517822266
+215221,PFE,1999-06-04,36.40891647338867
+215222,PFE,1999-06-07,35.10436248779297
+215223,PFE,1999-06-08,35.10436248779297
+215224,PFE,1999-06-09,33.18706512451172
+215225,PFE,1999-06-10,31.487192153930664
+215226,PFE,1999-06-11,30.83491516113281
+215227,PFE,1999-06-14,30.08380889892578
+215228,PFE,1999-06-15,30.85468101501465
+215229,PFE,1999-06-16,31.34882926940918
+215230,PFE,1999-06-17,31.763914108276367
+215231,PFE,1999-06-18,31.487192153930664
+215232,PFE,1999-06-21,30.83491516113281
+215233,PFE,1999-06-22,31.09187126159668
+215234,PFE,1999-06-23,31.210468292236328
+215235,PFE,1999-06-24,32.06040573120117
+215236,PFE,1999-06-25,32.080169677734375
+215237,PFE,1999-06-28,31.96157455444336
+215238,PFE,1999-06-29,33.16729736328125
+215239,PFE,1999-06-30,34.47185134887695
+215240,PFE,1999-07-01,35.46015167236328
+215241,PFE,1999-07-02,36.64611053466797
+215242,PFE,1999-07-06,35.993831634521484
+215243,PFE,1999-07-07,35.815940856933594
+215244,PFE,1999-07-08,35.282257080078125
+215245,PFE,1999-07-09,35.10436248779297
+215246,PFE,1999-07-12,35.46015167236328
+215247,PFE,1999-07-13,35.341556549072266
+215248,PFE,1999-07-14,35.16366195678711
+215249,PFE,1999-07-15,35.75664138793945
+215250,PFE,1999-07-16,35.87523651123047
+215251,PFE,1999-07-19,35.22296142578125
+215252,PFE,1999-07-20,33.91840744018555
+215253,PFE,1999-07-21,33.91840744018555
+215254,PFE,1999-07-22,33.38472366333008
+215255,PFE,1999-07-23,32.96963882446289
+215256,PFE,1999-07-26,33.50332260131836
+215257,PFE,1999-07-27,33.3254280090332
+215258,PFE,1999-07-28,33.44402313232422
+215259,PFE,1999-07-29,32.25806427001953
+215260,PFE,1999-07-30,32.13946914672852
+215261,PFE,1999-08-02,32.791744232177734
+215262,PFE,1999-08-03,32.37665939331055
+215263,PFE,1999-08-04,31.60578727722168
+215264,PFE,1999-08-05,31.842979431152344
+215265,PFE,1999-08-06,31.072105407714844
+215266,PFE,1999-08-09,31.842979431152344
+215267,PFE,1999-08-10,31.131404876708984
+215268,PFE,1999-08-11,31.309297561645508
+215269,PFE,1999-08-12,32.25806427001953
+215270,PFE,1999-08-13,32.73244857788086
+215271,PFE,1999-08-16,33.088233947753906
+215272,PFE,1999-08-17,33.74051284790039
+215273,PFE,1999-08-18,32.96963882446289
+215274,PFE,1999-08-19,33.44402313232422
+215275,PFE,1999-08-20,35.045066833496094
+215276,PFE,1999-08-23,36.64611053466797
+215277,PFE,1999-08-24,37.06119537353516
+215278,PFE,1999-08-25,38.306453704833984
+215279,PFE,1999-08-26,37.53557968139648
+215280,PFE,1999-08-27,36.64611053466797
+215281,PFE,1999-08-30,36.88330078125
+215282,PFE,1999-08-31,35.815940856933594
+215283,PFE,1999-09-01,36.64611053466797
+215284,PFE,1999-09-02,36.053131103515625
+215285,PFE,1999-09-03,37.23908996582031
+215286,PFE,1999-09-07,36.88330078125
+215287,PFE,1999-09-08,36.58681106567383
+215288,PFE,1999-09-09,36.23102569580078
+215289,PFE,1999-09-10,35.341556549072266
+215290,PFE,1999-09-13,35.341556549072266
+215291,PFE,1999-09-14,34.570682525634766
+215292,PFE,1999-09-15,34.15559768676758
+215293,PFE,1999-09-16,34.39278793334961
+215294,PFE,1999-09-17,34.570682525634766
+215295,PFE,1999-09-20,34.68927764892578
+215296,PFE,1999-09-21,34.21489715576172
+215297,PFE,1999-09-22,34.98576736450195
+215298,PFE,1999-09-23,33.799808502197266
+215299,PFE,1999-09-24,32.96963882446289
+215300,PFE,1999-09-27,33.26612854003906
+215301,PFE,1999-09-28,33.088233947753906
+215302,PFE,1999-09-29,32.37665939331055
+215303,PFE,1999-09-30,34.03700256347656
+215304,PFE,1999-10-01,35.40085220336914
+215305,PFE,1999-10-04,35.69734191894531
+215306,PFE,1999-10-05,35.5787467956543
+215307,PFE,1999-10-06,37.00189971923828
+215308,PFE,1999-10-07,36.64611053466797
+215309,PFE,1999-10-08,37.47628021240234
+215310,PFE,1999-10-11,37.77276992797852
+215311,PFE,1999-10-12,37.35768508911133
+215312,PFE,1999-10-13,36.053131103515625
+215313,PFE,1999-10-14,35.75664138793945
+215314,PFE,1999-10-15,34.98576736450195
+215315,PFE,1999-10-18,35.63804626464844
+215316,PFE,1999-10-19,37.89136505126953
+215317,PFE,1999-10-20,39.37381362915039
+215318,PFE,1999-10-21,39.61100769042969
+215319,PFE,1999-10-22,39.492408752441406
+215320,PFE,1999-10-25,37.95066452026367
+215321,PFE,1999-10-26,35.10436248779297
+215322,PFE,1999-10-27,36.52751541137695
+215323,PFE,1999-10-28,37.713470458984375
+215324,PFE,1999-10-29,37.6541748046875
+215325,PFE,1999-11-01,36.52751541137695
+215326,PFE,1999-11-02,36.17172622680664
+215327,PFE,1999-11-03,36.58681106567383
+215328,PFE,1999-11-04,35.341556549072266
+215329,PFE,1999-11-05,32.96963882446289
+215330,PFE,1999-11-08,32.96963882446289
+215331,PFE,1999-11-09,33.20683288574219
+215332,PFE,1999-11-10,33.20683288574219
+215333,PFE,1999-11-11,33.562618255615234
+215334,PFE,1999-11-12,33.3254280090332
+215335,PFE,1999-11-15,33.20683288574219
+215336,PFE,1999-11-16,32.13946914672852
+215337,PFE,1999-11-17,32.080169677734375
+215338,PFE,1999-11-18,31.96157455444336
+215339,PFE,1999-11-19,32.0208740234375
+215340,PFE,1999-11-22,33.20683288574219
+215341,PFE,1999-11-23,34.39278793334961
+215342,PFE,1999-11-24,34.51138687133789
+215343,PFE,1999-11-26,34.15559768676758
+215344,PFE,1999-11-29,35.51945114135742
+215345,PFE,1999-11-30,34.74857711791992
+215346,PFE,1999-12-01,34.066650390625
+215347,PFE,1999-12-02,34.1704216003418
+215348,PFE,1999-12-03,33.91840744018555
+215349,PFE,1999-12-06,33.26612854003906
+215350,PFE,1999-12-07,32.080169677734375
+215351,PFE,1999-12-08,32.25806427001953
+215352,PFE,1999-12-09,32.0208740234375
+215353,PFE,1999-12-10,32.13946914672852
+215354,PFE,1999-12-13,31.42789459228516
+215355,PFE,1999-12-14,31.665084838867188
+215356,PFE,1999-12-15,32.49525451660156
+215357,PFE,1999-12-16,32.25806427001953
+215358,PFE,1999-12-17,31.54648971557617
+215359,PFE,1999-12-20,31.23517608642578
+215360,PFE,1999-12-21,30.953510284423828
+215361,PFE,1999-12-22,32.0208740234375
+215362,PFE,1999-12-23,32.37665939331055
+215363,PFE,1999-12-27,32.73244857788086
+215364,PFE,1999-12-28,31.90227699279785
+215365,PFE,1999-12-29,31.19070243835449
+215366,PFE,1999-12-30,31.012807846069336
+215367,PFE,1999-12-31,30.775617599487305
+215368,PFE,2000-01-03,30.24193572998047
+215369,PFE,2000-01-04,29.11527442932129
+215370,PFE,2000-01-05,29.589658737182617
+215371,PFE,2000-01-06,30.657020568847656
+215372,PFE,2000-01-07,32.73244857788086
+215373,PFE,2000-01-10,32.67314910888672
+215374,PFE,2000-01-11,32.25806427001953
+215375,PFE,2000-01-12,33.3254280090332
+215376,PFE,2000-01-13,35.10436248779297
+215377,PFE,2000-01-14,35.10436248779297
+215378,PFE,2000-01-18,34.629981994628906
+215379,PFE,2000-01-19,35.10436248779297
+215380,PFE,2000-01-20,34.52621078491211
+215381,PFE,2000-01-21,33.26612854003906
+215382,PFE,2000-01-24,32.613853454589844
+215383,PFE,2000-01-25,33.088233947753906
+215384,PFE,2000-01-26,33.088233947753906
+215385,PFE,2000-01-27,32.73244857788086
+215386,PFE,2000-01-28,33.38472366333008
+215387,PFE,2000-01-31,34.333492279052734
+215388,PFE,2000-02-01,35.10436248779297
+215389,PFE,2000-02-02,34.15559768676758
+215390,PFE,2000-02-03,33.799808502197266
+215391,PFE,2000-02-04,33.91840744018555
+215392,PFE,2000-02-07,35.10436248779297
+215393,PFE,2000-02-08,35.87523651123047
+215394,PFE,2000-02-09,34.274192810058594
+215395,PFE,2000-02-10,33.20683288574219
+215396,PFE,2000-02-11,33.20683288574219
+215397,PFE,2000-02-14,33.20683288574219
+215398,PFE,2000-02-15,33.74051284790039
+215399,PFE,2000-02-16,32.0208740234375
+215400,PFE,2000-02-17,32.25806427001953
+215401,PFE,2000-02-18,32.25806427001953
+215402,PFE,2000-02-22,31.78368186950684
+215403,PFE,2000-02-23,32.25806427001953
+215404,PFE,2000-02-24,31.368595123291016
+215405,PFE,2000-02-25,30.716318130493164
+215406,PFE,2000-02-28,30.53842544555664
+215407,PFE,2000-02-29,30.479127883911133
+215408,PFE,2000-03-01,30.24193572998047
+215409,PFE,2000-03-02,30.360530853271484
+215410,PFE,2000-03-03,30.953510284423828
+215411,PFE,2000-03-06,30.064041137695312
+215412,PFE,2000-03-07,28.46299743652344
+215413,PFE,2000-03-08,30.775617599487305
+215414,PFE,2000-03-09,32.613853454589844
+215415,PFE,2000-03-10,33.20683288574219
+215416,PFE,2000-03-13,32.5545539855957
+215417,PFE,2000-03-14,31.54648971557617
+215418,PFE,2000-03-15,33.44402313232422
+215419,PFE,2000-03-16,34.629981994628906
+215420,PFE,2000-03-17,33.97770309448242
+215421,PFE,2000-03-20,33.20683288574219
+215422,PFE,2000-03-21,34.80787658691406
+215423,PFE,2000-03-22,33.799808502197266
+215424,PFE,2000-03-23,33.44402313232422
+215425,PFE,2000-03-24,33.088233947753906
+215426,PFE,2000-03-27,32.96963882446289
+215427,PFE,2000-03-28,33.26612854003906
+215428,PFE,2000-03-29,34.51138687133789
+215429,PFE,2000-03-30,34.629981994628906
+215430,PFE,2000-03-31,34.68927764892578
+215431,PFE,2000-04-03,36.053131103515625
+215432,PFE,2000-04-04,37.713470458984375
+215433,PFE,2000-04-05,36.64611053466797
+215434,PFE,2000-04-06,36.40891647338867
+215435,PFE,2000-04-07,36.824005126953125
+215436,PFE,2000-04-10,37.77276992797852
+215437,PFE,2000-04-11,37.77276992797852
+215438,PFE,2000-04-12,38.306453704833984
+215439,PFE,2000-04-13,37.59487533569336
+215440,PFE,2000-04-14,35.993831634521484
+215441,PFE,2000-04-17,36.053131103515625
+215442,PFE,2000-04-18,37.53557968139648
+215443,PFE,2000-04-19,39.195919036865234
+215444,PFE,2000-04-20,39.37381362915039
+215445,PFE,2000-04-24,41.27134704589844
+215446,PFE,2000-04-25,41.2120475769043
+215447,PFE,2000-04-26,41.27134704589844
+215448,PFE,2000-04-27,40.55977249145508
+215449,PFE,2000-04-28,39.966793060302734
+215450,PFE,2000-05-01,39.67030334472656
+215451,PFE,2000-05-02,40.73766708374024
+215452,PFE,2000-05-03,40.50047302246094
+215453,PFE,2000-05-04,40.79696273803711
+215454,PFE,2000-05-05,42.33871078491211
+215455,PFE,2000-05-08,43.76185989379883
+215456,PFE,2000-05-09,42.33871078491211
+215457,PFE,2000-05-10,41.16757583618164
+215458,PFE,2000-05-11,40.51530075073242
+215459,PFE,2000-05-12,40.88591003417969
+215460,PFE,2000-05-15,41.745731353759766
+215461,PFE,2000-05-16,42.22011566162109
+215462,PFE,2000-05-17,42.69449615478516
+215463,PFE,2000-05-18,42.87239074707031
+215464,PFE,2000-05-19,41.923622131347656
+215465,PFE,2000-05-22,41.686431884765625
+215466,PFE,2000-05-23,41.923622131347656
+215467,PFE,2000-05-24,41.9829216003418
+215468,PFE,2000-05-25,43.31712341308594
+215469,PFE,2000-05-26,42.81309127807617
+215470,PFE,2000-05-30,41.923622131347656
+215471,PFE,2000-05-31,42.22011566162109
+215472,PFE,2000-06-01,42.69449615478516
+215473,PFE,2000-06-02,41.33064651489258
+215474,PFE,2000-06-05,40.55977249145508
+215475,PFE,2000-06-06,41.2120475769043
+215476,PFE,2000-06-07,41.27134704589844
+215477,PFE,2000-06-08,41.9829216003418
+215478,PFE,2000-06-09,43.64326477050781
+215479,PFE,2000-06-12,42.10151672363281
+215480,PFE,2000-06-13,43.49501800537109
+215481,PFE,2000-06-14,44.20659255981445
+215482,PFE,2000-06-15,44.5920295715332
+215483,PFE,2000-06-16,45.48149871826172
+215484,PFE,2000-06-19,44.35483932495117
+215485,PFE,2000-06-20,43.88045501708984
+215486,PFE,2000-06-21,44.47343444824219
+215487,PFE,2000-06-22,43.40607070922852
+215488,PFE,2000-06-23,43.5246696472168
+215489,PFE,2000-06-26,43.88045501708984
+215490,PFE,2000-06-27,44.5920295715332
+215491,PFE,2000-06-28,44.102821350097656
+215492,PFE,2000-06-29,43.865631103515625
+215493,PFE,2000-06-30,45.54079818725586
+215494,PFE,2000-07-03,45.24430847167969
+215495,PFE,2000-07-05,45.00711441040039
+215496,PFE,2000-07-06,44.176944732666016
+215497,PFE,2000-07-07,43.465370178222656
+215498,PFE,2000-07-10,45.3629035949707
+215499,PFE,2000-07-11,46.48956298828125
+215500,PFE,2000-07-12,45.51114654541016
+215501,PFE,2000-07-13,43.76185989379883
+215502,PFE,2000-07-14,42.7537956237793
+215503,PFE,2000-07-17,43.74703598022461
+215504,PFE,2000-07-18,42.57590103149414
+215505,PFE,2000-07-19,44.058349609375
+215506,PFE,2000-07-20,42.69449615478516
+215507,PFE,2000-07-21,43.5246696472168
+215508,PFE,2000-07-24,45.12571334838867
+215509,PFE,2000-07-25,41.745731353759766
+215510,PFE,2000-07-26,41.27134704589844
+215511,PFE,2000-07-27,42.32388687133789
+215512,PFE,2000-07-28,41.62713623046875
+215513,PFE,2000-07-31,41.15275192260742
+215514,PFE,2000-08-01,43.40607070922852
+215515,PFE,2000-08-02,43.76185989379883
+215516,PFE,2000-08-03,42.457305908203125
+215517,PFE,2000-08-04,43.16888046264648
+215518,PFE,2000-08-07,42.62037658691406
+215519,PFE,2000-08-08,42.62037658691406
+215520,PFE,2000-08-09,40.55977249145508
+215521,PFE,2000-08-10,39.84819793701172
+215522,PFE,2000-08-11,40.678367614746094
+215523,PFE,2000-08-14,40.53012466430664
+215524,PFE,2000-08-15,39.84819793701172
+215525,PFE,2000-08-16,41.2120475769043
+215526,PFE,2000-08-17,41.745731353759766
+215527,PFE,2000-08-18,40.55977249145508
+215528,PFE,2000-08-21,41.50853729248047
+215529,PFE,2000-08-22,40.32258224487305
+215530,PFE,2000-08-23,40.82661437988281
+215531,PFE,2000-08-24,40.88591003417969
+215532,PFE,2000-08-25,41.56783676147461
+215533,PFE,2000-08-28,40.648719787597656
+215534,PFE,2000-08-29,40.38187789916992
+215535,PFE,2000-08-30,39.84819793701172
+215536,PFE,2000-08-31,40.93038558959961
+215537,PFE,2000-09-01,40.94520950317383
+215538,PFE,2000-09-05,38.72153854370117
+215539,PFE,2000-09-06,37.832069396972656
+215540,PFE,2000-09-07,38.24715423583984
+215541,PFE,2000-09-08,38.425048828125
+215542,PFE,2000-09-11,38.89942932128906
+215543,PFE,2000-09-12,38.1878547668457
+215544,PFE,2000-09-13,38.9587287902832
+215545,PFE,2000-09-14,39.255218505859375
+215546,PFE,2000-09-15,39.13662338256836
+215547,PFE,2000-09-18,39.78889846801758
+215548,PFE,2000-09-19,38.91425323486328
+215549,PFE,2000-09-20,38.82530975341797
+215550,PFE,2000-09-21,40.32258224487305
+215551,PFE,2000-09-22,42.04222106933594
+215552,PFE,2000-09-25,41.86432647705078
+215553,PFE,2000-09-26,41.27134704589844
+215554,PFE,2000-09-27,41.034156799316406
+215555,PFE,2000-09-28,41.4492416381836
+215556,PFE,2000-09-29,42.62037658691406
+215557,PFE,2000-10-02,41.9829216003418
+215558,PFE,2000-10-03,41.9829216003418
+215559,PFE,2000-10-04,40.55977249145508
+215560,PFE,2000-10-05,42.457305908203125
+215561,PFE,2000-10-06,42.33871078491211
+215562,PFE,2000-10-09,40.91556167602539
+215563,PFE,2000-10-10,42.22011566162109
+215564,PFE,2000-10-11,41.86432647705078
+215565,PFE,2000-10-12,42.33871078491211
+215566,PFE,2000-10-13,40.44117736816406
+215567,PFE,2000-10-16,41.4492416381836
+215568,PFE,2000-10-17,42.63520050048828
+215569,PFE,2000-10-18,41.50853729248047
+215570,PFE,2000-10-19,40.79696273803711
+215571,PFE,2000-10-20,41.15275192260742
+215572,PFE,2000-10-23,43.05028533935547
+215573,PFE,2000-10-24,40.79696273803711
+215574,PFE,2000-10-25,42.63520050048828
+215575,PFE,2000-10-26,43.05028533935547
+215576,PFE,2000-10-27,41.86432647705078
+215577,PFE,2000-10-30,41.62713623046875
+215578,PFE,2000-10-31,40.974857330322266
+215579,PFE,2000-11-01,41.27134704589844
+215580,PFE,2000-11-02,40.974857330322266
+215581,PFE,2000-11-03,41.38994216918945
+215582,PFE,2000-11-06,42.22011566162109
+215583,PFE,2000-11-07,42.5166015625
+215584,PFE,2000-11-08,43.05028533935547
+215585,PFE,2000-11-09,42.33871078491211
+215586,PFE,2000-11-10,41.86432647705078
+215587,PFE,2000-11-13,40.02609252929688
+215588,PFE,2000-11-14,40.61906814575195
+215589,PFE,2000-11-15,40.85626220703125
+215590,PFE,2000-11-16,41.09345245361328
+215591,PFE,2000-11-17,40.79696273803711
+215592,PFE,2000-11-20,40.79696273803711
+215593,PFE,2000-11-21,41.27134704589844
+215594,PFE,2000-11-22,40.79696273803711
+215595,PFE,2000-11-24,40.14468765258789
+215596,PFE,2000-11-27,42.57590103149414
+215597,PFE,2000-11-28,42.69449615478516
+215598,PFE,2000-11-29,43.2874755859375
+215599,PFE,2000-11-30,42.04222106933594
+215600,PFE,2000-12-01,41.27134704589844
+215601,PFE,2000-12-04,41.923622131347656
+215602,PFE,2000-12-05,42.22011566162109
+215603,PFE,2000-12-06,41.15275192260742
+215604,PFE,2000-12-07,41.2120475769043
+215605,PFE,2000-12-08,41.27134704589844
+215606,PFE,2000-12-11,41.38994216918945
+215607,PFE,2000-12-12,41.745731353759766
+215608,PFE,2000-12-13,43.465370178222656
+215609,PFE,2000-12-14,43.22817611694336
+215610,PFE,2000-12-15,43.10958480834961
+215611,PFE,2000-12-18,44.11764526367188
+215612,PFE,2000-12-19,45.00711441040039
+215613,PFE,2000-12-20,43.99905014038086
+215614,PFE,2000-12-21,40.32258224487305
+215615,PFE,2000-12-22,42.10151672363281
+215616,PFE,2000-12-26,42.39800643920898
+215617,PFE,2000-12-27,42.93169021606445
+215618,PFE,2000-12-28,43.40607070922852
+215619,PFE,2000-12-29,43.64326477050781
+215620,PFE,2001-01-02,43.76185989379883
+215621,PFE,2001-01-03,41.33064651489258
+215622,PFE,2001-01-04,39.67030334472656
+215623,PFE,2001-01-05,40.203983306884766
+215624,PFE,2001-01-08,39.7296028137207
+215625,PFE,2001-01-09,41.034156799316406
+215626,PFE,2001-01-10,40.14468765258789
+215627,PFE,2001-01-11,38.89942932128906
+215628,PFE,2001-01-12,39.31451416015625
+215629,PFE,2001-01-16,39.55170822143555
+215630,PFE,2001-01-17,38.66223907470703
+215631,PFE,2001-01-18,39.018028259277344
+215632,PFE,2001-01-19,39.255218505859375
+215633,PFE,2001-01-22,39.966793060302734
+215634,PFE,2001-01-23,40.678367614746094
+215635,PFE,2001-01-24,40.73766708374024
+215636,PFE,2001-01-25,42.16081619262695
+215637,PFE,2001-01-26,42.04222106933594
+215638,PFE,2001-01-29,41.08159255981445
+215639,PFE,2001-01-30,42.01138687133789
+215640,PFE,2001-01-31,42.83681106567383
+215641,PFE,2001-02-01,42.89373779296875
+215642,PFE,2001-02-02,42.5996208190918
+215643,PFE,2001-02-05,43.40607070922852
+215644,PFE,2001-02-06,43.50094985961914
+215645,PFE,2001-02-07,42.22011566162109
+215646,PFE,2001-02-08,42.457305908203125
+215647,PFE,2001-02-09,42.73244857788086
+215648,PFE,2001-02-12,43.75711441040039
+215649,PFE,2001-02-13,42.72296142578125
+215650,PFE,2001-02-14,42.88425064086914
+215651,PFE,2001-02-15,41.9829216003418
+215652,PFE,2001-02-16,42.94117736816406
+215653,PFE,2001-02-20,42.5711555480957
+215654,PFE,2001-02-21,42.51423263549805
+215655,PFE,2001-02-22,42.779884338378906
+215656,PFE,2001-02-23,42.523719787597656
+215657,PFE,2001-02-26,42.93169021606445
+215658,PFE,2001-02-27,42.89373779296875
+215659,PFE,2001-02-28,42.69449615478516
+215660,PFE,2001-03-01,41.840606689453125
+215661,PFE,2001-03-02,41.37571334838867
+215662,PFE,2001-03-05,41.58443832397461
+215663,PFE,2001-03-06,40.89184188842773
+215664,PFE,2001-03-07,39.800758361816406
+215665,PFE,2001-03-08,39.84819793701172
+215666,PFE,2001-03-09,40.27514266967773
+215667,PFE,2001-03-12,38.28273010253906
+215668,PFE,2001-03-13,37.85578536987305
+215669,PFE,2001-03-14,37.00189971923828
+215670,PFE,2001-03-15,36.574951171875
+215671,PFE,2001-03-16,35.455406188964844
+215672,PFE,2001-03-19,35.673622131347656
+215673,PFE,2001-03-20,35.31309127807617
+215674,PFE,2001-03-21,34.13662338256836
+215675,PFE,2001-03-22,33.842506408691406
+215676,PFE,2001-03-23,35.60721206665039
+215677,PFE,2001-03-26,36.755218505859375
+215678,PFE,2001-03-27,37.93169021606445
+215679,PFE,2001-03-28,37.88425064086914
+215680,PFE,2001-03-29,37.94117736816406
+215681,PFE,2001-03-30,38.851993560791016
+215682,PFE,2001-04-02,36.95446014404297
+215683,PFE,2001-04-03,37.0208740234375
+215684,PFE,2001-04-04,37.713470458984375
+215685,PFE,2001-04-05,38.70967864990234
+215686,PFE,2001-04-06,38.9753303527832
+215687,PFE,2001-04-09,39.819732666015625
+215688,PFE,2001-04-10,38.89942932128906
+215689,PFE,2001-04-11,37.95066452026367
+215690,PFE,2001-04-12,38.61479949951172
+215691,PFE,2001-04-16,38.8045539855957
+215692,PFE,2001-04-17,40.23719024658203
+215693,PFE,2001-04-18,38.8045539855957
+215694,PFE,2001-04-19,37.76091003417969
+215695,PFE,2001-04-20,38.67172622680664
+215696,PFE,2001-04-23,38.89942932128906
+215697,PFE,2001-04-24,38.44402313232422
+215698,PFE,2001-04-25,38.81404113769531
+215699,PFE,2001-04-26,40.32258224487305
+215700,PFE,2001-04-27,40.91081619262695
+215701,PFE,2001-04-30,41.08159255981445
+215702,PFE,2001-05-01,41.38520050048828
+215703,PFE,2001-05-02,40.97723007202149
+215704,PFE,2001-05-03,40.08538818359375
+215705,PFE,2001-05-04,41.2333984375
+215706,PFE,2001-05-07,41.52751541137695
+215707,PFE,2001-05-08,41.755218505859375
+215708,PFE,2001-05-09,42.17267608642578
+215709,PFE,2001-05-10,41.49905014038086
+215710,PFE,2001-05-11,40.79696273803711
+215711,PFE,2001-05-14,41.09108352661133
+215712,PFE,2001-05-15,40.76850128173828
+215713,PFE,2001-05-16,42.33396530151367
+215714,PFE,2001-05-17,42.466793060302734
+215715,PFE,2001-05-18,42.55218124389648
+215716,PFE,2001-05-21,42.466793060302734
+215717,PFE,2001-05-22,41.7836799621582
+215718,PFE,2001-05-23,41.31878662109375
+215719,PFE,2001-05-24,40.72106170654297
+215720,PFE,2001-05-25,39.715370178222656
+215721,PFE,2001-05-29,40.83491516113281
+215722,PFE,2001-05-30,40.98671722412109
+215723,PFE,2001-05-31,40.69260025024414
+215724,PFE,2001-06-01,40.61669921875
+215725,PFE,2001-06-04,41.24288558959961
+215726,PFE,2001-06-05,40.74952697753906
+215727,PFE,2001-06-06,40.65464782714844
+215728,PFE,2001-06-07,41.50853729248047
+215729,PFE,2001-06-08,41.28083419799805
+215730,PFE,2001-06-11,40.901329040527344
+215731,PFE,2001-06-12,40.73054885864258
+215732,PFE,2001-06-13,40.47438430786133
+215733,PFE,2001-06-14,41.034156799316406
+215734,PFE,2001-06-15,40.445919036865234
+215735,PFE,2001-06-18,41.00569152832031
+215736,PFE,2001-06-19,41.745731353759766
+215737,PFE,2001-06-20,42.22011566162109
+215738,PFE,2001-06-21,42.5711555480957
+215739,PFE,2001-06-22,40.59772109985352
+215740,PFE,2001-06-25,39.86717224121094
+215741,PFE,2001-06-26,40.04743957519531
+215742,PFE,2001-06-27,39.44022750854492
+215743,PFE,2001-06-28,39.99051284790039
+215744,PFE,2001-06-29,37.99810028076172
+215745,PFE,2001-07-02,38.8045539855957
+215746,PFE,2001-07-03,38.36812210083008
+215747,PFE,2001-07-05,37.72296142578125
+215748,PFE,2001-07-06,37.99810028076172
+215749,PFE,2001-07-09,39.04174423217773
+215750,PFE,2001-07-10,38.71916580200195
+215751,PFE,2001-07-11,36.85958480834961
+215752,PFE,2001-07-12,35.673622131347656
+215753,PFE,2001-07-13,36.46110153198242
+215754,PFE,2001-07-16,35.92979049682617
+215755,PFE,2001-07-17,36.60341644287109
+215756,PFE,2001-07-18,38.90891647338867
+215757,PFE,2001-07-19,39.02276992797852
+215758,PFE,2001-07-20,39.29791259765625
+215759,PFE,2001-07-23,38.02656555175781
+215760,PFE,2001-07-24,37.81783676147461
+215761,PFE,2001-07-25,38.04553985595703
+215762,PFE,2001-07-26,37.94117736816406
+215763,PFE,2001-07-27,37.79886245727539
+215764,PFE,2001-07-30,38.04553985595703
+215765,PFE,2001-07-31,39.108158111572266
+215766,PFE,2001-08-01,39.032257080078125
+215767,PFE,2001-08-02,38.65275192260742
+215768,PFE,2001-08-03,38.65275192260742
+215769,PFE,2001-08-06,38.27324676513672
+215770,PFE,2001-08-07,38.19734191894531
+215771,PFE,2001-08-08,38.04553985595703
+215772,PFE,2001-08-09,38.66223907470703
+215773,PFE,2001-08-10,38.99430847167969
+215774,PFE,2001-08-13,38.83301544189453
+215775,PFE,2001-08-14,38.9658432006836
+215776,PFE,2001-08-15,39.098670959472656
+215777,PFE,2001-08-16,39.07969665527344
+215778,PFE,2001-08-17,39.61100769042969
+215779,PFE,2001-08-20,39.28842544555664
+215780,PFE,2001-08-21,38.55787658691406
+215781,PFE,2001-08-22,38.5958251953125
+215782,PFE,2001-08-23,38.5958251953125
+215783,PFE,2001-08-24,39.2125244140625
+215784,PFE,2001-08-27,38.851993560791016
+215785,PFE,2001-08-28,38.09297943115234
+215786,PFE,2001-08-29,37.5711555480957
+215787,PFE,2001-08-30,36.33776092529297
+215788,PFE,2001-08-31,36.34724807739258
+215789,PFE,2001-09-04,36.6129035949707
+215790,PFE,2001-09-05,37.32447814941406
+215791,PFE,2001-09-06,36.48007583618164
+215792,PFE,2001-09-07,35.10436248779297
+215793,PFE,2001-09-10,36.21442031860352
+215794,PFE,2001-09-17,36.18595886230469
+215795,PFE,2001-09-18,35.86337661743164
+215796,PFE,2001-09-19,35.12334060668945
+215797,PFE,2001-09-20,34.667930603027344
+215798,PFE,2001-09-21,33.965843200683594
+215799,PFE,2001-09-24,34.184059143066406
+215800,PFE,2001-09-25,35.08538818359375
+215801,PFE,2001-09-26,36.574951171875
+215802,PFE,2001-09-27,37.713470458984375
+215803,PFE,2001-09-28,38.04553985595703
+215804,PFE,2001-10-01,38.99430847167969
+215805,PFE,2001-10-02,39.37381362915039
+215806,PFE,2001-10-03,39.13662338256836
+215807,PFE,2001-10-04,38.91840744018555
+215808,PFE,2001-10-05,39.648956298828125
+215809,PFE,2001-10-08,38.89942932128906
+215810,PFE,2001-10-09,38.65275192260742
+215811,PFE,2001-10-10,39.61100769042969
+215812,PFE,2001-10-11,38.19734191894531
+215813,PFE,2001-10-12,38.7666015625
+215814,PFE,2001-10-15,39.25047302246094
+215815,PFE,2001-10-16,38.99430847167969
+215816,PFE,2001-10-17,39.51612854003906
+215817,PFE,2001-10-18,39.715370178222656
+215818,PFE,2001-10-19,40.16128921508789
+215819,PFE,2001-10-22,40.79696273803711
+215820,PFE,2001-10-23,40.46489715576172
+215821,PFE,2001-10-24,40.75901412963867
+215822,PFE,2001-10-25,40.806453704833984
+215823,PFE,2001-10-26,40.512332916259766
+215824,PFE,2001-10-29,40.38899230957031
+215825,PFE,2001-10-30,40.27514266967773
+215826,PFE,2001-10-31,39.75332260131836
+215827,PFE,2001-11-01,40.55028533935547
+215828,PFE,2001-11-02,40.0379524230957
+215829,PFE,2001-11-05,39.810245513916016
+215830,PFE,2001-11-06,40.14231491088867
+215831,PFE,2001-11-07,39.98102569580078
+215832,PFE,2001-11-08,40.13282775878906
+215833,PFE,2001-11-09,39.97153854370117
+215834,PFE,2001-11-12,39.90512466430664
+215835,PFE,2001-11-13,40.39848327636719
+215836,PFE,2001-11-14,40.2087287902832
+215837,PFE,2001-11-15,40.46489715576172
+215838,PFE,2001-11-16,40.54079818725586
+215839,PFE,2001-11-19,40.96774291992188
+215840,PFE,2001-11-20,40.96774291992188
+215841,PFE,2001-11-21,41.39468765258789
+215842,PFE,2001-11-23,41.41366195678711
+215843,PFE,2001-11-26,41.65085220336914
+215844,PFE,2001-11-27,41.3662223815918
+215845,PFE,2001-11-28,40.958255767822266
+215846,PFE,2001-11-29,41.25237274169922
+215847,PFE,2001-11-30,41.09108352661133
+215848,PFE,2001-12-03,41.45161437988281
+215849,PFE,2001-12-04,41.21442031860352
+215850,PFE,2001-12-05,41.29980850219727
+215851,PFE,2001-12-06,41.11005783081055
+215852,PFE,2001-12-07,40.89184188842773
+215853,PFE,2001-12-10,39.22201156616211
+215854,PFE,2001-12-11,38.28273010253906
+215855,PFE,2001-12-12,38.178367614746094
+215856,PFE,2001-12-13,37.47628021240234
+215857,PFE,2001-12-14,37.41935348510742
+215858,PFE,2001-12-17,38.26375579833984
+215859,PFE,2001-12-18,38.55787658691406
+215860,PFE,2001-12-19,38.99430847167969
+215861,PFE,2001-12-20,39.27893829345703
+215862,PFE,2001-12-21,38.89942932128906
+215863,PFE,2001-12-24,38.68121337890625
+215864,PFE,2001-12-26,38.53889846801758
+215865,PFE,2001-12-27,38.28273010253906
+215866,PFE,2001-12-28,38.330169677734375
+215867,PFE,2001-12-31,37.808349609375
+215868,PFE,2002-01-02,37.85578536987305
+215869,PFE,2002-01-03,37.66603469848633
+215870,PFE,2002-01-04,37.38140487670898
+215871,PFE,2002-01-07,37.66603469848633
+215872,PFE,2002-01-08,37.561668395996094
+215873,PFE,2002-01-09,37.99810028076172
+215874,PFE,2002-01-10,38.90891647338867
+215875,PFE,2002-01-11,38.51992416381836
+215876,PFE,2002-01-14,38.44402313232422
+215877,PFE,2002-01-15,38.339656829833984
+215878,PFE,2002-01-16,38.16888046264648
+215879,PFE,2002-01-17,38.074005126953125
+215880,PFE,2002-01-18,38.04553985595703
+215881,PFE,2002-01-22,38.70967864990234
+215882,PFE,2002-01-23,39.65844345092773
+215883,PFE,2002-01-24,39.37381362915039
+215884,PFE,2002-01-25,39.563568115234375
+215885,PFE,2002-01-28,39.44022750854492
+215886,PFE,2002-01-29,38.88045501708984
+215887,PFE,2002-01-30,39.13662338256836
+215888,PFE,2002-01-31,39.53510284423828
+215889,PFE,2002-02-01,39.99051284790039
+215890,PFE,2002-02-04,39.04174423217773
+215891,PFE,2002-02-05,39.83871078491211
+215892,PFE,2002-02-06,39.1745719909668
+215893,PFE,2002-02-07,38.007591247558594
+215894,PFE,2002-02-08,38.61479949951172
+215895,PFE,2002-02-11,38.81404113769531
+215896,PFE,2002-02-12,39.07020950317383
+215897,PFE,2002-02-13,38.98482131958008
+215898,PFE,2002-02-14,38.70967864990234
+215899,PFE,2002-02-15,39.0037956237793
+215900,PFE,2002-02-19,38.40607070922852
+215901,PFE,2002-02-20,38.851993560791016
+215902,PFE,2002-02-21,38.51992416381836
+215903,PFE,2002-02-22,39.0037956237793
+215904,PFE,2002-02-25,38.72865295410156
+215905,PFE,2002-02-26,38.91840744018555
+215906,PFE,2002-02-27,39.13662338256836
+215907,PFE,2002-02-28,38.86148071289063
+215908,PFE,2002-03-01,39.50664138793945
+215909,PFE,2002-03-04,39.74383163452149
+215910,PFE,2002-03-05,38.51992416381836
+215911,PFE,2002-03-06,38.46299743652344
+215912,PFE,2002-03-07,37.93169021606445
+215913,PFE,2002-03-08,37.96015167236328
+215914,PFE,2002-03-11,37.99810028076172
+215915,PFE,2002-03-12,37.808349609375
+215916,PFE,2002-03-13,37.99810028076172
+215917,PFE,2002-03-14,37.90322494506836
+215918,PFE,2002-03-15,39.25047302246094
+215919,PFE,2002-03-18,38.57685089111328
+215920,PFE,2002-03-19,38.64326477050781
+215921,PFE,2002-03-20,38.02656555175781
+215922,PFE,2002-03-21,38.09297943115234
+215923,PFE,2002-03-22,38.43453598022461
+215924,PFE,2002-03-25,38.14041519165039
+215925,PFE,2002-03-26,37.89373779296875
+215926,PFE,2002-03-27,37.87476348876953
+215927,PFE,2002-03-28,37.703983306884766
+215928,PFE,2002-04-01,38.05502700805664
+215929,PFE,2002-04-02,37.86527633666992
+215930,PFE,2002-04-03,37.95066452026367
+215931,PFE,2002-04-04,37.00189971923828
+215932,PFE,2002-04-05,36.053131103515625
+215933,PFE,2002-04-08,36.49905014038086
+215934,PFE,2002-04-09,36.71726989746094
+215935,PFE,2002-04-10,37.32447814941406
+215936,PFE,2002-04-11,36.907020568847656
+215937,PFE,2002-04-12,37.27703857421875
+215938,PFE,2002-04-15,37.00189971923828
+215939,PFE,2002-04-16,37.85578536987305
+215940,PFE,2002-04-17,35.91081619262695
+215941,PFE,2002-04-18,36.26185989379883
+215942,PFE,2002-04-19,35.86337661743164
+215943,PFE,2002-04-22,35.2087287902832
+215944,PFE,2002-04-23,34.819732666015625
+215945,PFE,2002-04-24,34.6204948425293
+215946,PFE,2002-04-25,35.64516067504883
+215947,PFE,2002-04-26,34.87665939331055
+215948,PFE,2002-04-29,34.411766052246094
+215949,PFE,2002-04-30,34.487667083740234
+215950,PFE,2002-05-01,35.54079818725586
+215951,PFE,2002-05-02,35.455406188964844
+215952,PFE,2002-05-03,34.86717224121094
+215953,PFE,2002-05-06,34.67741775512695
+215954,PFE,2002-05-07,33.91840744018555
+215955,PFE,2002-05-08,35.265655517578125
+215956,PFE,2002-05-09,34.629981994628906
+215957,PFE,2002-05-10,34.36432647705078
+215958,PFE,2002-05-13,35.07590103149414
+215959,PFE,2002-05-14,35.455406188964844
+215960,PFE,2002-05-15,34.6204948425293
+215961,PFE,2002-05-16,33.98482131958008
+215962,PFE,2002-05-17,35.189754486083984
+215963,PFE,2002-05-20,34.563568115234375
+215964,PFE,2002-05-21,34.06072235107422
+215965,PFE,2002-05-22,34.06072235107422
+215966,PFE,2002-05-23,34.34535217285156
+215967,PFE,2002-05-24,33.67172622680664
+215968,PFE,2002-05-28,33.007591247558594
+215969,PFE,2002-05-29,33.29222106933594
+215970,PFE,2002-05-30,32.89373779296875
+215971,PFE,2002-05-31,32.82732391357422
+215972,PFE,2002-06-03,31.717267990112305
+215973,PFE,2002-06-04,32.808349609375
+215974,PFE,2002-06-05,33.263755798339844
+215975,PFE,2002-06-06,32.17267608642578
+215976,PFE,2002-06-07,32.73244857788086
+215977,PFE,2002-06-10,33.53889846801758
+215978,PFE,2002-06-11,32.371917724609375
+215979,PFE,2002-06-12,33.225807189941406
+215980,PFE,2002-06-13,33.52941131591797
+215981,PFE,2002-06-14,33.52941131591797
+215982,PFE,2002-06-17,34.20303726196289
+215983,PFE,2002-06-18,34.35483932495117
+215984,PFE,2002-06-19,33.91840744018555
+215985,PFE,2002-06-20,34.23149871826172
+215986,PFE,2002-06-21,32.286529541015625
+215987,PFE,2002-06-24,32.51423263549805
+215988,PFE,2002-06-25,31.859582901000977
+215989,PFE,2002-06-26,33.20683288574219
+215990,PFE,2002-06-27,34.86717224121094
+215991,PFE,2002-06-28,33.20683288574219
+215992,PFE,2002-07-01,32.16318893432617
+215993,PFE,2002-07-02,31.11954498291016
+215994,PFE,2002-07-03,30.83491516113281
+215995,PFE,2002-07-05,32.628082275390625
+215996,PFE,2002-07-08,32.64706039428711
+215997,PFE,2002-07-09,31.4041748046875
+215998,PFE,2002-07-10,29.44022750854492
+215999,PFE,2002-07-11,30.92979049682617
+216000,PFE,2002-07-12,30.55028533935547
+216001,PFE,2002-07-15,27.305503845214844
+216002,PFE,2002-07-16,27.08728790283203
+216003,PFE,2002-07-17,27.76091194152832
+216004,PFE,2002-07-18,26.54648971557617
+216005,PFE,2002-07-19,25.445920944213867
+216006,PFE,2002-07-22,24.592029571533203
+216007,PFE,2002-07-23,24.715370178222656
+216008,PFE,2002-07-24,26.461101531982425
+216009,PFE,2002-07-25,26.631879806518555
+216010,PFE,2002-07-26,27.950664520263672
+216011,PFE,2002-07-29,29.26944923400879
+216012,PFE,2002-07-30,29.573055267333984
+216013,PFE,2002-07-31,30.69260025024414
+216014,PFE,2002-08-01,29.88614845275879
+216015,PFE,2002-08-02,29.3168888092041
+216016,PFE,2002-08-05,28.225805282592773
+216017,PFE,2002-08-06,28.889942169189453
+216018,PFE,2002-08-07,30.04743766784668
+216019,PFE,2002-08-08,31.461101531982425
+216020,PFE,2002-08-09,30.844402313232425
+216021,PFE,2002-08-12,31.17647171020508
+216022,PFE,2002-08-13,30.15180206298828
+216023,PFE,2002-08-14,31.4041748046875
+216024,PFE,2002-08-15,31.869070053100582
+216025,PFE,2002-08-16,31.42314910888672
+216026,PFE,2002-08-19,32.32447814941406
+216027,PFE,2002-08-20,31.963947296142575
+216028,PFE,2002-08-21,32.466793060302734
+216029,PFE,2002-08-22,33.13093185424805
+216030,PFE,2002-08-23,32.7703971862793
+216031,PFE,2002-08-26,32.779884338378906
+216032,PFE,2002-08-27,31.53700256347656
+216033,PFE,2002-08-28,31.41366195678711
+216034,PFE,2002-08-29,31.12903213500977
+216035,PFE,2002-08-30,31.38519859313965
+216036,PFE,2002-09-03,29.677419662475582
+216037,PFE,2002-09-04,30.62618637084961
+216038,PFE,2002-09-05,30.294118881225582
+216039,PFE,2002-09-06,29.17457389831543
+216040,PFE,2002-09-09,29.051233291625977
+216041,PFE,2002-09-10,29.36432647705078
+216042,PFE,2002-09-11,29.26944923400879
+216043,PFE,2002-09-12,28.41555976867676
+216044,PFE,2002-09-13,28.244781494140625
+216045,PFE,2002-09-16,28.652751922607425
+216046,PFE,2002-09-17,27.99810218811035
+216047,PFE,2002-09-18,27.94117546081543
+216048,PFE,2002-09-19,27.561670303344727
+216049,PFE,2002-09-20,27.26755142211914
+216050,PFE,2002-09-23,27.17267608642578
+216051,PFE,2002-09-24,26.565465927124023
+216052,PFE,2002-09-25,27.79886054992676
+216053,PFE,2002-09-26,28.7001895904541
+216054,PFE,2002-09-27,27.11574935913086
+216055,PFE,2002-09-30,27.533206939697266
+216056,PFE,2002-10-01,28.93738174438477
+216057,PFE,2002-10-02,28.453510284423828
+216058,PFE,2002-10-03,28.121442794799805
+216059,PFE,2002-10-04,27.08728790283203
+216060,PFE,2002-10-07,26.850095748901367
+216061,PFE,2002-10-08,28.178367614746094
+216062,PFE,2002-10-09,27.75142288208008
+216063,PFE,2002-10-10,28.44402313232422
+216064,PFE,2002-10-11,28.60531234741211
+216065,PFE,2002-10-14,29.34535026550293
+216066,PFE,2002-10-15,30.16128921508789
+216067,PFE,2002-10-16,30.27514266967773
+216068,PFE,2002-10-17,31.072105407714844
+216069,PFE,2002-10-18,31.774194717407227
+216070,PFE,2002-10-21,30.50284576416016
+216071,PFE,2002-10-22,29.69639587402344
+216072,PFE,2002-10-23,29.44022750854492
+216073,PFE,2002-10-24,29.003795623779297
+216074,PFE,2002-10-25,30.265655517578125
+216075,PFE,2002-10-28,29.94307327270508
+216076,PFE,2002-10-29,29.648956298828125
+216077,PFE,2002-10-30,30.4079704284668
+216078,PFE,2002-10-31,30.142314910888672
+216079,PFE,2002-11-01,30.493358612060547
+216080,PFE,2002-11-04,30.4079704284668
+216081,PFE,2002-11-05,30.948766708374023
+216082,PFE,2002-11-06,31.9165096282959
+216083,PFE,2002-11-07,31.859582901000977
+216084,PFE,2002-11-08,32.13472366333008
+216085,PFE,2002-11-11,31.44212532043457
+216086,PFE,2002-11-12,31.850095748901367
+216087,PFE,2002-11-13,30.92979049682617
+216088,PFE,2002-11-14,31.356735229492188
+216089,PFE,2002-11-15,31.356735229492188
+216090,PFE,2002-11-18,31.233396530151367
+216091,PFE,2002-11-19,31.309297561645508
+216092,PFE,2002-11-20,31.39468765258789
+216093,PFE,2002-11-21,31.309297561645508
+216094,PFE,2002-11-22,30.71157455444336
+216095,PFE,2002-11-25,29.99051284790039
+216096,PFE,2002-11-26,30.180265426635746
+216097,PFE,2002-11-27,30.02846336364746
+216098,PFE,2002-11-29,29.91461181640625
+216099,PFE,2002-12-02,29.69639587402344
+216100,PFE,2002-12-03,29.582542419433597
+216101,PFE,2002-12-04,29.35483932495117
+216102,PFE,2002-12-05,29.12713432312012
+216103,PFE,2002-12-06,29.41176414489746
+216104,PFE,2002-12-09,29.629980087280277
+216105,PFE,2002-12-10,30.1043643951416
+216106,PFE,2002-12-11,29.99051284790039
+216107,PFE,2002-12-12,29.525617599487305
+216108,PFE,2002-12-13,28.93738174438477
+216109,PFE,2002-12-16,29.459203720092773
+216110,PFE,2002-12-17,28.918405532836918
+216111,PFE,2002-12-18,28.72865295410156
+216112,PFE,2002-12-19,28.55787467956543
+216113,PFE,2002-12-20,28.92789459228516
+216114,PFE,2002-12-23,29.563566207885746
+216115,PFE,2002-12-24,29.772296905517575
+216116,PFE,2002-12-26,28.48197364807129
+216117,PFE,2002-12-27,28.26375770568848
+216118,PFE,2002-12-30,29.23149871826172
+216119,PFE,2002-12-31,29.003795623779297
+216120,PFE,2003-01-02,29.91461181640625
+216121,PFE,2003-01-03,30.15180206298828
+216122,PFE,2003-01-06,30.360530853271484
+216123,PFE,2003-01-07,30.00948715209961
+216124,PFE,2003-01-08,29.3168888092041
+216125,PFE,2003-01-09,29.544591903686523
+216126,PFE,2003-01-10,29.22201156616211
+216127,PFE,2003-01-13,29.3168888092041
+216128,PFE,2003-01-14,29.430740356445312
+216129,PFE,2003-01-15,28.889942169189453
+216130,PFE,2003-01-16,28.41555976867676
+216131,PFE,2003-01-17,28.50094985961914
+216132,PFE,2003-01-21,28.93738174438477
+216133,PFE,2003-01-22,29.136621475219727
+216134,PFE,2003-01-23,29.42125129699707
+216135,PFE,2003-01-24,28.7001895904541
+216136,PFE,2003-01-27,28.28273200988769
+216137,PFE,2003-01-28,28.46299743652344
+216138,PFE,2003-01-29,28.984819412231445
+216139,PFE,2003-01-30,28.187856674194336
+216140,PFE,2003-01-31,28.804553985595703
+216141,PFE,2003-02-03,28.870967864990234
+216142,PFE,2003-02-04,28.31119537353516
+216143,PFE,2003-02-05,28.159393310546875
+216144,PFE,2003-02-06,28.254268646240234
+216145,PFE,2003-02-07,27.79886054992676
+216146,PFE,2003-02-10,28.055028915405277
+216147,PFE,2003-02-11,27.69449615478516
+216148,PFE,2003-02-12,27.277040481567383
+216149,PFE,2003-02-13,27.10626220703125
+216150,PFE,2003-02-14,27.096773147583008
+216151,PFE,2003-02-18,27.89373779296875
+216152,PFE,2003-02-19,27.5996208190918
+216153,PFE,2003-02-20,27.17267608642578
+216154,PFE,2003-02-21,27.457305908203125
+216155,PFE,2003-02-24,27.21062660217285
+216156,PFE,2003-02-25,27.22011375427246
+216157,PFE,2003-02-26,27.41935539245605
+216158,PFE,2003-02-27,27.89373779296875
+216159,PFE,2003-02-28,28.292219161987305
+216160,PFE,2003-03-03,27.86527442932129
+216161,PFE,2003-03-04,27.17267608642578
+216162,PFE,2003-03-05,27.69449615478516
+216163,PFE,2003-03-06,27.88425064086914
+216164,PFE,2003-03-07,28.44402313232422
+216165,PFE,2003-03-10,27.79886054992676
+216166,PFE,2003-03-11,27.51423072814941
+216167,PFE,2003-03-12,27.666034698486328
+216168,PFE,2003-03-13,27.77988624572754
+216169,PFE,2003-03-14,27.46679306030273
+216170,PFE,2003-03-17,28.178367614746094
+216171,PFE,2003-03-18,28.48197364807129
+216172,PFE,2003-03-19,29.2125244140625
+216173,PFE,2003-03-20,29.22201156616211
+216174,PFE,2003-03-21,30.32258033752441
+216175,PFE,2003-03-24,29.40227699279785
+216176,PFE,2003-03-25,30.360530853271484
+216177,PFE,2003-03-26,30.08538818359375
+216178,PFE,2003-03-27,30.16128921508789
+216179,PFE,2003-03-28,30.180265426635746
+216180,PFE,2003-03-31,29.563566207885746
+216181,PFE,2003-04-01,30.256166458129883
+216182,PFE,2003-04-02,30.81593894958496
+216183,PFE,2003-04-03,30.645160675048828
+216184,PFE,2003-04-04,31.11954498291016
+216185,PFE,2003-04-07,30.83491516113281
+216186,PFE,2003-04-08,30.6831111907959
+216187,PFE,2003-04-09,30.07590103149414
+216188,PFE,2003-04-10,30.11385154724121
+216189,PFE,2003-04-11,29.8956356048584
+216190,PFE,2003-04-14,30.47438240051269
+216191,PFE,2003-04-15,30.55977249145508
+216192,PFE,2003-04-16,29.753320693969727
+216193,PFE,2003-04-17,29.753320693969727
+216194,PFE,2003-04-21,29.98102569580078
+216195,PFE,2003-04-22,30.18975257873535
+216196,PFE,2003-04-23,29.554079055786133
+216197,PFE,2003-04-24,29.40227699279785
+216198,PFE,2003-04-25,28.814041137695312
+216199,PFE,2003-04-28,29.12713432312012
+216200,PFE,2003-04-29,29.22201156616211
+216201,PFE,2003-04-30,29.17457389831543
+216202,PFE,2003-05-01,29.40227699279785
+216203,PFE,2003-05-02,29.93358612060547
+216204,PFE,2003-05-05,30.27514266967773
+216205,PFE,2003-05-06,30.398481369018555
+216206,PFE,2003-05-07,30.21821594238281
+216207,PFE,2003-05-08,30.265655517578125
+216208,PFE,2003-05-09,30.977230072021484
+216209,PFE,2003-05-12,31.54648971557617
+216210,PFE,2003-05-13,31.58444023132324
+216211,PFE,2003-05-14,31.5085391998291
+216212,PFE,2003-05-15,31.812143325805664
+216213,PFE,2003-05-16,31.88804626464844
+216214,PFE,2003-05-19,30.170778274536133
+216215,PFE,2003-05-20,29.506641387939453
+216216,PFE,2003-05-21,29.88614845275879
+216217,PFE,2003-05-22,30.5123348236084
+216218,PFE,2003-05-23,30.246679306030277
+216219,PFE,2003-05-27,30.332067489624023
+216220,PFE,2003-05-28,30.123340606689453
+216221,PFE,2003-05-29,29.677419662475582
+216222,PFE,2003-05-30,29.430740356445312
+216223,PFE,2003-06-02,29.42125129699707
+216224,PFE,2003-06-03,30.06641387939453
+216225,PFE,2003-06-04,30.74003791809082
+216226,PFE,2003-06-05,31.072105407714844
+216227,PFE,2003-06-06,31.39468765258789
+216228,PFE,2003-06-09,31.47058868408203
+216229,PFE,2003-06-10,31.603416442871094
+216230,PFE,2003-06-11,31.574953079223636
+216231,PFE,2003-06-12,31.80265617370605
+216232,PFE,2003-06-13,31.38519859313965
+216233,PFE,2003-06-16,32.82732391357422
+216234,PFE,2003-06-17,34.326377868652344
+216235,PFE,2003-06-18,34.20303726196289
+216236,PFE,2003-06-19,33.776092529296875
+216237,PFE,2003-06-20,33.74762725830078
+216238,PFE,2003-06-23,33.56736373901367
+216239,PFE,2003-06-24,33.58633804321289
+216240,PFE,2003-06-25,33.51992416381836
+216241,PFE,2003-06-26,34.15559768676758
+216242,PFE,2003-06-27,33.20683288574219
+216243,PFE,2003-06-30,32.4003791809082
+216244,PFE,2003-07-01,32.76091003417969
+216245,PFE,2003-07-02,32.87476348876953
+216246,PFE,2003-07-03,32.476280212402344
+216247,PFE,2003-07-07,32.637569427490234
+216248,PFE,2003-07-08,32.552181243896484
+216249,PFE,2003-07-09,32.466793060302734
+216250,PFE,2003-07-10,31.93548393249512
+216251,PFE,2003-07-11,32.44781875610352
+216252,PFE,2003-07-14,32.10626220703125
+216253,PFE,2003-07-15,32.12523651123047
+216254,PFE,2003-07-16,31.64136505126953
+216255,PFE,2003-07-17,31.08159446716309
+216256,PFE,2003-07-18,31.679317474365234
+216257,PFE,2003-07-21,30.872865676879883
+216258,PFE,2003-07-22,30.76850128173828
+216259,PFE,2003-07-23,31.242883682250977
+216260,PFE,2003-07-24,30.88235282897949
+216261,PFE,2003-07-25,31.347248077392575
+216262,PFE,2003-07-28,31.100568771362305
+216263,PFE,2003-07-29,30.90132713317871
+216264,PFE,2003-07-30,31.679317474365234
+216265,PFE,2003-07-31,31.650854110717773
+216266,PFE,2003-08-01,31.005693435668945
+216267,PFE,2003-08-04,31.37571144104004
+216268,PFE,2003-08-05,30.83491516113281
+216269,PFE,2003-08-06,30.7874755859375
+216270,PFE,2003-08-07,31.25237274169922
+216271,PFE,2003-08-08,31.280834197998047
+216272,PFE,2003-08-11,31.22390937805176
+216273,PFE,2003-08-12,31.185958862304688
+216274,PFE,2003-08-13,29.94307327270508
+216275,PFE,2003-08-14,29.516128540039062
+216276,PFE,2003-08-15,29.81024742126465
+216277,PFE,2003-08-18,29.857685089111328
+216278,PFE,2003-08-19,29.667932510375977
+216279,PFE,2003-08-20,29.165084838867188
+216280,PFE,2003-08-21,28.26375770568848
+216281,PFE,2003-08-22,28.036052703857425
+216282,PFE,2003-08-25,28.339658737182617
+216283,PFE,2003-08-26,28.47248649597168
+216284,PFE,2003-08-27,28.377609252929688
+216285,PFE,2003-08-28,28.28273200988769
+216286,PFE,2003-08-29,28.387096405029297
+216287,PFE,2003-09-02,28.89943122863769
+216288,PFE,2003-09-03,29.29791259765625
+216289,PFE,2003-09-04,29.032257080078125
+216290,PFE,2003-09-05,28.94686889648437
+216291,PFE,2003-09-08,29.857685089111328
+216292,PFE,2003-09-09,30.05692672729492
+216293,PFE,2003-09-10,30.142314910888672
+216294,PFE,2003-09-11,30.208728790283203
+216295,PFE,2003-09-12,30.265655517578125
+216296,PFE,2003-09-15,30.227703094482425
+216297,PFE,2003-09-16,30.351043701171875
+216298,PFE,2003-09-17,30.46489524841309
+216299,PFE,2003-09-18,30.4079704284668
+216300,PFE,2003-09-19,29.83871078491211
+216301,PFE,2003-09-22,29.544591903686523
+216302,PFE,2003-09-23,29.98102569580078
+216303,PFE,2003-09-24,29.3168888092041
+216304,PFE,2003-09-25,28.965843200683597
+216305,PFE,2003-09-26,28.99430656433105
+216306,PFE,2003-09-29,29.30739974975586
+216307,PFE,2003-09-30,28.82352828979492
+216308,PFE,2003-10-01,29.22201156616211
+216309,PFE,2003-10-02,29.459203720092773
+216310,PFE,2003-10-03,29.203035354614254
+216311,PFE,2003-10-06,29.17457389831543
+216312,PFE,2003-10-07,29.07969665527344
+216313,PFE,2003-10-08,29.089183807373047
+216314,PFE,2003-10-09,29.37381362915039
+216315,PFE,2003-10-10,29.17457389831543
+216316,PFE,2003-10-13,29.09867286682129
+216317,PFE,2003-10-14,29.29791259765625
+216318,PFE,2003-10-15,29.032257080078125
+216319,PFE,2003-10-16,29.29791259765625
+216320,PFE,2003-10-17,28.99430656433105
+216321,PFE,2003-10-20,29.41176414489746
+216322,PFE,2003-10-21,29.88614845275879
+216323,PFE,2003-10-22,29.051233291625977
+216324,PFE,2003-10-23,29.42125129699707
+216325,PFE,2003-10-24,29.25996208190918
+216326,PFE,2003-10-27,29.383302688598636
+216327,PFE,2003-10-28,29.88614845275879
+216328,PFE,2003-10-29,29.667932510375977
+216329,PFE,2003-10-30,29.29791259765625
+216330,PFE,2003-10-31,29.98102569580078
+216331,PFE,2003-11-03,29.99051284790039
+216332,PFE,2003-11-04,29.83871078491211
+216333,PFE,2003-11-05,30.02846336364746
+216334,PFE,2003-11-06,30.227703094482425
+216335,PFE,2003-11-07,30.142314910888672
+216336,PFE,2003-11-10,29.867172241210938
+216337,PFE,2003-11-11,30.170778274536133
+216338,PFE,2003-11-12,30.74003791809082
+216339,PFE,2003-11-13,31.736242294311523
+216340,PFE,2003-11-14,32.33396530151367
+216341,PFE,2003-11-17,32.32447814941406
+216342,PFE,2003-11-18,32.4288444519043
+216343,PFE,2003-11-19,32.65654754638672
+216344,PFE,2003-11-20,31.925996780395508
+216345,PFE,2003-11-21,31.48007583618164
+216346,PFE,2003-11-24,32.15370178222656
+216347,PFE,2003-11-25,32.04933547973633
+216348,PFE,2003-11-26,32.09677505493164
+216349,PFE,2003-11-28,31.850095748901367
+216350,PFE,2003-12-01,32.41935348510742
+216351,PFE,2003-12-02,32.286529541015625
+216352,PFE,2003-12-03,32.21062469482422
+216353,PFE,2003-12-04,32.609107971191406
+216354,PFE,2003-12-05,32.44781875610352
+216355,PFE,2003-12-08,32.66603469848633
+216356,PFE,2003-12-09,32.628082275390625
+216357,PFE,2003-12-10,32.35293960571289
+216358,PFE,2003-12-11,32.90322494506836
+216359,PFE,2003-12-12,32.637569427490234
+216360,PFE,2003-12-15,32.67552185058594
+216361,PFE,2003-12-16,32.82732391357422
+216362,PFE,2003-12-17,32.59013366699219
+216363,PFE,2003-12-18,32.67552185058594
+216364,PFE,2003-12-19,32.51423263549805
+216365,PFE,2003-12-22,32.542694091796875
+216366,PFE,2003-12-23,32.75142288208008
+216367,PFE,2003-12-24,32.94117736816406
+216368,PFE,2003-12-26,32.96963882446289
+216369,PFE,2003-12-29,33.20683288574219
+216370,PFE,2003-12-30,33.27324676513672
+216371,PFE,2003-12-31,33.51992416381836
+216372,PFE,2004-01-02,33.72865295410156
+216373,PFE,2004-01-05,34.629981994628906
+216374,PFE,2004-01-06,34.61100769042969
+216375,PFE,2004-01-07,34.90512466430664
+216376,PFE,2004-01-08,34.582542419433594
+216377,PFE,2004-01-09,34.2125244140625
+216378,PFE,2004-01-12,33.785579681396484
+216379,PFE,2004-01-13,33.339656829833984
+216380,PFE,2004-01-14,33.34914779663086
+216381,PFE,2004-01-15,33.03605270385742
+216382,PFE,2004-01-16,33.20683288574219
+216383,PFE,2004-01-20,32.76091003417969
+216384,PFE,2004-01-21,33.8045539855957
+216385,PFE,2004-01-22,34.28842544555664
+216386,PFE,2004-01-23,34.28842544555664
+216387,PFE,2004-01-26,34.95256042480469
+216388,PFE,2004-01-27,34.34535217285156
+216389,PFE,2004-01-28,34.013282775878906
+216390,PFE,2004-01-29,34.8292236328125
+216391,PFE,2004-01-30,34.75332260131836
+216392,PFE,2004-02-02,35.49335861206055
+216393,PFE,2004-02-03,35.77798843383789
+216394,PFE,2004-02-04,36.30929946899414
+216395,PFE,2004-02-05,36.43263626098633
+216396,PFE,2004-02-06,36.85958480834961
+216397,PFE,2004-02-09,36.138519287109375
+216398,PFE,2004-02-10,36.09108352661133
+216399,PFE,2004-02-11,36.1954460144043
+216400,PFE,2004-02-12,35.79696273803711
+216401,PFE,2004-02-13,35.46489715576172
+216402,PFE,2004-02-17,35.815940856933594
+216403,PFE,2004-02-18,35.49335861206055
+216404,PFE,2004-02-19,35.370018005371094
+216405,PFE,2004-02-20,35.360530853271484
+216406,PFE,2004-02-23,35.15180206298828
+216407,PFE,2004-02-24,35.265655517578125
+216408,PFE,2004-02-25,35.341556549072266
+216409,PFE,2004-02-26,35.22770309448242
+216410,PFE,2004-02-27,34.77229690551758
+216411,PFE,2004-03-01,35.00948715209961
+216412,PFE,2004-03-02,34.77229690551758
+216413,PFE,2004-03-03,35.06641387939453
+216414,PFE,2004-03-04,35.455406188964844
+216415,PFE,2004-03-05,35.265655517578125
+216416,PFE,2004-03-08,35.588233947753906
+216417,PFE,2004-03-09,35.38899230957031
+216418,PFE,2004-03-10,34.50664138793945
+216419,PFE,2004-03-11,33.43453598022461
+216420,PFE,2004-03-12,33.481971740722656
+216421,PFE,2004-03-15,33.159393310546875
+216422,PFE,2004-03-16,33.60531234741211
+216423,PFE,2004-03-17,33.11195373535156
+216424,PFE,2004-03-18,32.92219924926758
+216425,PFE,2004-03-19,32.21062469482422
+216426,PFE,2004-03-22,31.973434448242188
+216427,PFE,2004-03-23,32.390892028808594
+216428,PFE,2004-03-24,32.4288444519043
+216429,PFE,2004-03-25,32.552181243896484
+216430,PFE,2004-03-26,32.533206939697266
+216431,PFE,2004-03-29,33.225807189941406
+216432,PFE,2004-03-30,33.339656829833984
+216433,PFE,2004-03-31,33.254268646240234
+216434,PFE,2004-04-01,33.7666015625
+216435,PFE,2004-04-02,34.15559768676758
+216436,PFE,2004-04-05,34.27893829345703
+216437,PFE,2004-04-06,33.965843200683594
+216438,PFE,2004-04-07,33.842506408691406
+216439,PFE,2004-04-08,33.776092529296875
+216440,PFE,2004-04-12,33.842506408691406
+216441,PFE,2004-04-13,33.57685089111328
+216442,PFE,2004-04-14,33.9753303527832
+216443,PFE,2004-04-15,35.426944732666016
+216444,PFE,2004-04-16,35.69260025024414
+216445,PFE,2004-04-19,35.65464782714844
+216446,PFE,2004-04-20,34.819732666015625
+216447,PFE,2004-04-21,35.00948715209961
+216448,PFE,2004-04-22,34.667930603027344
+216449,PFE,2004-04-23,34.554080963134766
+216450,PFE,2004-04-26,34.43074035644531
+216451,PFE,2004-04-27,34.573055267333984
+216452,PFE,2004-04-28,34.041744232177734
+216453,PFE,2004-04-29,33.74762725830078
+216454,PFE,2004-04-30,33.92789459228516
+216455,PFE,2004-05-03,34.36432647705078
+216456,PFE,2004-05-04,34.734344482421875
+216457,PFE,2004-05-05,34.75332260131836
+216458,PFE,2004-05-06,34.67741775512695
+216459,PFE,2004-05-07,34.497154235839844
+216460,PFE,2004-05-10,34.15559768676758
+216461,PFE,2004-05-11,34.07020950317383
+216462,PFE,2004-05-12,33.880455017089844
+216463,PFE,2004-05-13,33.58633804321289
+216464,PFE,2004-05-14,33.776092529296875
+216465,PFE,2004-05-17,33.68121337890625
+216466,PFE,2004-05-18,33.72865295410156
+216467,PFE,2004-05-19,33.36812210083008
+216468,PFE,2004-05-20,33.10246658325195
+216469,PFE,2004-05-21,33.02656555175781
+216470,PFE,2004-05-24,32.68500900268555
+216471,PFE,2004-05-25,32.96015167236328
+216472,PFE,2004-05-26,33.10246658325195
+216473,PFE,2004-05-27,33.58633804321289
+216474,PFE,2004-05-28,33.52941131591797
+216475,PFE,2004-06-01,33.6337776184082
+216476,PFE,2004-06-02,33.90891647338867
+216477,PFE,2004-06-03,33.72865295410156
+216478,PFE,2004-06-04,33.795066833496094
+216479,PFE,2004-06-07,34.1745719909668
+216480,PFE,2004-06-08,34.28842544555664
+216481,PFE,2004-06-09,33.99430847167969
+216482,PFE,2004-06-10,33.83301544189453
+216483,PFE,2004-06-14,33.34914779663086
+216484,PFE,2004-06-15,33.29222106933594
+216485,PFE,2004-06-16,33.41556167602539
+216486,PFE,2004-06-17,33.46299743652344
+216487,PFE,2004-06-18,33.61479949951172
+216488,PFE,2004-06-21,33.396583557128906
+216489,PFE,2004-06-22,33.11195373535156
+216490,PFE,2004-06-23,33.168880462646484
+216491,PFE,2004-06-24,33.02656555175781
+216492,PFE,2004-06-25,32.08728790283203
+216493,PFE,2004-06-28,32.31499099731445
+216494,PFE,2004-06-29,32.58064651489258
+216495,PFE,2004-06-30,32.523719787597656
+216496,PFE,2004-07-01,32.191650390625
+216497,PFE,2004-07-02,32.20113754272461
+216498,PFE,2004-07-06,32.13472366333008
+216499,PFE,2004-07-07,31.99241065979004
+216500,PFE,2004-07-08,32.20113754272461
+216501,PFE,2004-07-09,32.25806427001953
+216502,PFE,2004-07-12,31.897533416748047
+216503,PFE,2004-07-13,32.40986633300781
+216504,PFE,2004-07-14,32.26755142211914
+216505,PFE,2004-07-15,30.910816192626957
+216506,PFE,2004-07-16,30.7210636138916
+216507,PFE,2004-07-19,30.46489524841309
+216508,PFE,2004-07-20,30.67362403869629
+216509,PFE,2004-07-21,30.360530853271484
+216510,PFE,2004-07-22,30.844402313232425
+216511,PFE,2004-07-23,30.645160675048828
+216512,PFE,2004-07-26,30.11385154724121
+216513,PFE,2004-07-27,30.45540809631348
+216514,PFE,2004-07-28,30.0
+216515,PFE,2004-07-29,30.294118881225582
+216516,PFE,2004-07-30,30.32258033752441
+216517,PFE,2004-08-02,30.55028533935547
+216518,PFE,2004-08-03,30.7874755859375
+216519,PFE,2004-08-04,30.74003791809082
+216520,PFE,2004-08-05,30.02846336364746
+216521,PFE,2004-08-06,29.582542419433597
+216522,PFE,2004-08-09,29.601518630981445
+216523,PFE,2004-08-10,29.867172241210938
+216524,PFE,2004-08-11,30.142314910888672
+216525,PFE,2004-08-12,29.819734573364254
+216526,PFE,2004-08-13,29.554079055786133
+216527,PFE,2004-08-16,29.7912712097168
+216528,PFE,2004-08-17,29.772296905517575
+216529,PFE,2004-08-18,30.21821594238281
+216530,PFE,2004-08-19,29.867172241210938
+216531,PFE,2004-08-20,30.11385154724121
+216532,PFE,2004-08-23,30.02846336364746
+216533,PFE,2004-08-24,29.91461181640625
+216534,PFE,2004-08-25,30.27514266967773
+216535,PFE,2004-08-26,30.65464973449707
+216536,PFE,2004-08-27,30.977230072021484
+216537,PFE,2004-08-30,30.63567352294922
+216538,PFE,2004-08-31,30.996204376220703
+216539,PFE,2004-09-01,30.69260025024414
+216540,PFE,2004-09-02,31.024667739868164
+216541,PFE,2004-09-03,30.88235282897949
+216542,PFE,2004-09-07,31.062618255615234
+216543,PFE,2004-09-08,31.09108161926269
+216544,PFE,2004-09-09,30.77798843383789
+216545,PFE,2004-09-10,30.227703094482425
+216546,PFE,2004-09-13,30.483871459960938
+216547,PFE,2004-09-14,30.47438240051269
+216548,PFE,2004-09-15,30.21821594238281
+216549,PFE,2004-09-16,30.15180206298828
+216550,PFE,2004-09-17,30.094877243041992
+216551,PFE,2004-09-20,29.40227699279785
+216552,PFE,2004-09-21,29.30739974975586
+216553,PFE,2004-09-22,28.652751922607425
+216554,PFE,2004-09-23,28.396583557128903
+216555,PFE,2004-09-24,28.140417098999023
+216556,PFE,2004-09-27,28.102466583251957
+216557,PFE,2004-09-28,28.538898468017575
+216558,PFE,2004-09-29,28.63377571105957
+216559,PFE,2004-09-30,29.032257080078125
+216560,PFE,2004-10-01,29.383302688598636
+216561,PFE,2004-10-04,29.69639587402344
+216562,PFE,2004-10-05,29.686906814575195
+216563,PFE,2004-10-06,29.582542419433597
+216564,PFE,2004-10-07,28.453510284423828
+216565,PFE,2004-10-08,28.27324485778809
+216566,PFE,2004-10-11,28.757116317749023
+216567,PFE,2004-10-12,28.330171585083008
+216568,PFE,2004-10-13,28.036052703857425
+216569,PFE,2004-10-14,27.590133666992188
+216570,PFE,2004-10-15,27.03984832763672
+216571,PFE,2004-10-18,27.51423072814941
+216572,PFE,2004-10-19,27.51423072814941
+216573,PFE,2004-10-20,26.850095748901367
+216574,PFE,2004-10-21,26.9829216003418
+216575,PFE,2004-10-22,26.31878662109375
+216576,PFE,2004-10-25,26.356735229492188
+216577,PFE,2004-10-26,26.878557205200195
+216578,PFE,2004-10-27,27.552181243896484
+216579,PFE,2004-10-28,27.23908805847168
+216580,PFE,2004-10-29,27.46679306030273
+216581,PFE,2004-11-01,27.324478149414062
+216582,PFE,2004-11-02,27.229602813720703
+216583,PFE,2004-11-03,27.94117546081543
+216584,PFE,2004-11-04,27.571157455444336
+216585,PFE,2004-11-05,27.314990997314453
+216586,PFE,2004-11-08,26.954458236694336
+216587,PFE,2004-11-09,26.55597686767578
+216588,PFE,2004-11-10,26.062618255615234
+216589,PFE,2004-11-11,25.75901222229004
+216590,PFE,2004-11-12,26.043643951416016
+216591,PFE,2004-11-15,26.204933166503903
+216592,PFE,2004-11-16,25.92030334472656
+216593,PFE,2004-11-17,26.55597686767578
+216594,PFE,2004-11-18,26.347248077392575
+216595,PFE,2004-11-19,25.83491516113281
+216596,PFE,2004-11-22,25.6831111907959
+216597,PFE,2004-11-23,25.521821975708008
+216598,PFE,2004-11-24,25.417457580566406
+216599,PFE,2004-11-26,25.76850128173828
+216600,PFE,2004-11-29,25.92979049682617
+216601,PFE,2004-11-30,26.347248077392575
+216602,PFE,2004-12-01,26.78368186950684
+216603,PFE,2004-12-02,27.00189781188965
+216604,PFE,2004-12-03,26.461101531982425
+216605,PFE,2004-12-06,25.81593894958496
+216606,PFE,2004-12-07,25.80645179748535
+216607,PFE,2004-12-08,26.09108161926269
+216608,PFE,2004-12-09,25.967742919921875
+216609,PFE,2004-12-10,25.70208740234375
+216610,PFE,2004-12-13,25.76850128173828
+216611,PFE,2004-12-14,25.92979049682617
+216612,PFE,2004-12-15,26.869070053100582
+216613,PFE,2004-12-16,27.495256423950195
+216614,PFE,2004-12-17,24.430740356445312
+216615,PFE,2004-12-20,23.045541763305664
+216616,PFE,2004-12-21,23.69070243835449
+216617,PFE,2004-12-22,24.620492935180664
+216618,PFE,2004-12-23,24.734344482421875
+216619,PFE,2004-12-27,25.142314910888672
+216620,PFE,2004-12-28,25.55977249145508
+216621,PFE,2004-12-29,25.863378524780277
+216622,PFE,2004-12-30,25.62618637084961
+216623,PFE,2004-12-31,25.5123348236084
+216624,PFE,2005-01-03,25.094877243041992
+216625,PFE,2005-01-04,25.094877243041992
+216626,PFE,2005-01-05,24.92409896850586
+216627,PFE,2005-01-06,24.94307327270508
+216628,PFE,2005-01-07,24.95256233215332
+216629,PFE,2005-01-10,25.08538818359375
+216630,PFE,2005-01-11,24.81024742126465
+216631,PFE,2005-01-12,24.69639587402344
+216632,PFE,2005-01-13,24.032257080078125
+216633,PFE,2005-01-14,23.956356048583984
+216634,PFE,2005-01-18,24.003795623779297
+216635,PFE,2005-01-19,23.60531234741211
+216636,PFE,2005-01-20,23.7001895904541
+216637,PFE,2005-01-21,23.225805282592773
+216638,PFE,2005-01-24,23.017078399658203
+216639,PFE,2005-01-25,23.330171585083008
+216640,PFE,2005-01-26,23.330171585083008
+216641,PFE,2005-01-27,23.41555976867676
+216642,PFE,2005-01-28,23.102466583251957
+216643,PFE,2005-01-31,22.92220115661621
+216644,PFE,2005-02-01,22.637571334838867
+216645,PFE,2005-02-02,22.836811065673828
+216646,PFE,2005-02-03,22.685009002685547
+216647,PFE,2005-02-04,22.988615036010746
+216648,PFE,2005-02-07,23.63377571105957
+216649,PFE,2005-02-08,24.24098777770996
+216650,PFE,2005-02-09,23.766603469848636
+216651,PFE,2005-02-10,23.766603469848636
+216652,PFE,2005-02-11,23.861480712890625
+216653,PFE,2005-02-14,24.17457389831543
+216654,PFE,2005-02-15,23.92789459228516
+216655,PFE,2005-02-16,23.67172622680664
+216656,PFE,2005-02-17,23.77609062194824
+216657,PFE,2005-02-18,25.426944732666016
+216658,PFE,2005-02-22,25.227703094482425
+216659,PFE,2005-02-23,24.96204948425293
+216660,PFE,2005-02-24,25.04743766784668
+216661,PFE,2005-02-25,25.483871459960938
+216662,PFE,2005-02-28,24.94307327270508
+216663,PFE,2005-03-01,25.246679306030277
+216664,PFE,2005-03-02,25.246679306030277
+216665,PFE,2005-03-03,25.227703094482425
+216666,PFE,2005-03-04,25.47438240051269
+216667,PFE,2005-03-07,25.7874755859375
+216668,PFE,2005-03-08,25.388994216918945
+216669,PFE,2005-03-09,25.370019912719727
+216670,PFE,2005-03-10,25.379507064819336
+216671,PFE,2005-03-11,25.00948715209961
+216672,PFE,2005-03-14,25.170778274536133
+216673,PFE,2005-03-15,24.94307327270508
+216674,PFE,2005-03-16,24.715370178222656
+216675,PFE,2005-03-17,24.677419662475582
+216676,PFE,2005-03-18,24.506641387939453
+216677,PFE,2005-03-21,24.39278984069824
+216678,PFE,2005-03-22,24.117647171020508
+216679,PFE,2005-03-23,24.70588111877441
+216680,PFE,2005-03-24,24.829221725463867
+216681,PFE,2005-03-28,24.88614845275879
+216682,PFE,2005-03-29,24.32637596130371
+216683,PFE,2005-03-30,24.94307327270508
+216684,PFE,2005-03-31,24.92409896850586
+216685,PFE,2005-04-01,24.81024742126465
+216686,PFE,2005-04-04,24.601518630981445
+216687,PFE,2005-04-05,25.521821975708008
+216688,PFE,2005-04-06,25.483871459960938
+216689,PFE,2005-04-07,25.521821975708008
+216690,PFE,2005-04-08,25.237192153930664
+216691,PFE,2005-04-11,25.1043643951416
+216692,PFE,2005-04-12,25.50284576416016
+216693,PFE,2005-04-13,25.88235282897949
+216694,PFE,2005-04-14,26.043643951416016
+216695,PFE,2005-04-15,26.29032325744629
+216696,PFE,2005-04-18,26.185958862304688
+216697,PFE,2005-04-19,26.015180587768555
+216698,PFE,2005-04-20,25.388994216918945
+216699,PFE,2005-04-21,25.85388946533203
+216700,PFE,2005-04-22,25.82542610168457
+216701,PFE,2005-04-25,25.645160675048828
+216702,PFE,2005-04-26,25.531309127807617
+216703,PFE,2005-04-27,25.540796279907227
+216704,PFE,2005-04-28,25.32258033752441
+216705,PFE,2005-04-29,25.77798843383789
+216706,PFE,2005-05-02,26.005693435668945
+216707,PFE,2005-05-03,26.09108161926269
+216708,PFE,2005-05-04,26.4041748046875
+216709,PFE,2005-05-05,26.42314910888672
+216710,PFE,2005-05-06,26.195446014404297
+216711,PFE,2005-05-09,26.53700256347656
+216712,PFE,2005-05-10,26.242883682250977
+216713,PFE,2005-05-11,26.233396530151367
+216714,PFE,2005-05-12,26.21442031860352
+216715,PFE,2005-05-13,26.43263816833496
+216716,PFE,2005-05-16,26.78368186950684
+216717,PFE,2005-05-17,26.75521850585937
+216718,PFE,2005-05-18,26.9829216003418
+216719,PFE,2005-05-19,27.24857711791992
+216720,PFE,2005-05-20,27.11574935913086
+216721,PFE,2005-05-23,27.286527633666992
+216722,PFE,2005-05-24,27.362428665161133
+216723,PFE,2005-05-25,27.20113945007324
+216724,PFE,2005-05-26,27.41935539245605
+216725,PFE,2005-05-27,26.897533416748047
+216726,PFE,2005-05-31,26.47058868408203
+216727,PFE,2005-06-01,26.726755142211918
+216728,PFE,2005-06-02,26.75521850585937
+216729,PFE,2005-06-03,26.52751350402832
+216730,PFE,2005-06-06,26.574953079223636
+216731,PFE,2005-06-07,26.52751350402832
+216732,PFE,2005-06-08,26.233396530151367
+216733,PFE,2005-06-09,26.11954498291016
+216734,PFE,2005-06-10,26.261859893798828
+216735,PFE,2005-06-13,26.461101531982425
+216736,PFE,2005-06-14,26.93548393249512
+216737,PFE,2005-06-15,26.973434448242188
+216738,PFE,2005-06-16,27.13472557067871
+216739,PFE,2005-06-17,27.305503845214844
+216740,PFE,2005-06-20,27.286527633666992
+216741,PFE,2005-06-21,27.14421272277832
+216742,PFE,2005-06-22,27.314990997314453
+216743,PFE,2005-06-23,27.41935539245605
+216744,PFE,2005-06-24,27.05882453918457
+216745,PFE,2005-06-27,26.64136505126953
+216746,PFE,2005-06-28,26.47058868408203
+216747,PFE,2005-06-29,26.41366195678711
+216748,PFE,2005-06-30,26.16698265075684
+216749,PFE,2005-07-01,25.71157455444336
+216750,PFE,2005-07-05,25.66413688659668
+216751,PFE,2005-07-06,25.398481369018555
+216752,PFE,2005-07-07,25.379507064819336
+216753,PFE,2005-07-08,25.74952507019043
+216754,PFE,2005-07-11,25.73055076599121
+216755,PFE,2005-07-12,25.6831111907959
+216756,PFE,2005-07-13,25.83491516113281
+216757,PFE,2005-07-14,26.185958862304688
+216758,PFE,2005-07-15,26.157495498657227
+216759,PFE,2005-07-18,25.85388946533203
+216760,PFE,2005-07-19,25.977230072021484
+216761,PFE,2005-07-20,25.67362403869629
+216762,PFE,2005-07-21,25.227703094482425
+216763,PFE,2005-07-22,25.142314910888672
+216764,PFE,2005-07-25,25.06641387939453
+216765,PFE,2005-07-26,24.8956356048584
+216766,PFE,2005-07-27,25.332067489624023
+216767,PFE,2005-07-28,25.398481369018555
+216768,PFE,2005-07-29,25.142314910888672
+216769,PFE,2005-08-01,25.27514266967773
+216770,PFE,2005-08-02,25.55977249145508
+216771,PFE,2005-08-03,25.55028533935547
+216772,PFE,2005-08-04,25.237192153930664
+216773,PFE,2005-08-05,24.905122756958008
+216774,PFE,2005-08-08,24.867172241210938
+216775,PFE,2005-08-09,25.332067489624023
+216776,PFE,2005-08-10,25.03795051574707
+216777,PFE,2005-08-11,25.08538818359375
+216778,PFE,2005-08-12,24.819734573364254
+216779,PFE,2005-08-15,24.857685089111328
+216780,PFE,2005-08-16,24.715370178222656
+216781,PFE,2005-08-17,24.819734573364254
+216782,PFE,2005-08-18,24.554079055786133
+216783,PFE,2005-08-19,24.24098777770996
+216784,PFE,2005-08-22,24.060720443725582
+216785,PFE,2005-08-23,23.804553985595703
+216786,PFE,2005-08-24,23.77609062194824
+216787,PFE,2005-08-25,23.5958251953125
+216788,PFE,2005-08-26,23.61480140686035
+216789,PFE,2005-08-29,23.814041137695312
+216790,PFE,2005-08-30,23.851991653442383
+216791,PFE,2005-08-31,24.17457389831543
+216792,PFE,2005-09-01,24.003795623779297
+216793,PFE,2005-09-02,24.032257080078125
+216794,PFE,2005-09-06,24.544591903686523
+216795,PFE,2005-09-07,24.95256233215332
+216796,PFE,2005-09-08,25.15180206298828
+216797,PFE,2005-09-09,24.98102569580078
+216798,PFE,2005-09-12,24.99051284790039
+216799,PFE,2005-09-13,24.648956298828125
+216800,PFE,2005-09-14,24.69639587402344
+216801,PFE,2005-09-15,24.383302688598636
+216802,PFE,2005-09-16,24.573055267333984
+216803,PFE,2005-09-19,24.28842544555664
+216804,PFE,2005-09-20,24.09867286682129
+216805,PFE,2005-09-21,24.013282775878903
+216806,PFE,2005-09-22,23.956356048583984
+216807,PFE,2005-09-23,23.5958251953125
+216808,PFE,2005-09-26,23.89943122863769
+216809,PFE,2005-09-27,23.52941131591797
+216810,PFE,2005-09-28,23.58633804321289
+216811,PFE,2005-09-29,23.804553985595703
+216812,PFE,2005-09-30,23.69070243835449
+216813,PFE,2005-10-03,23.99430656433105
+216814,PFE,2005-10-04,23.94686889648437
+216815,PFE,2005-10-05,23.52941131591797
+216816,PFE,2005-10-06,23.387096405029297
+216817,PFE,2005-10-07,23.140417098999023
+216818,PFE,2005-10-10,23.197343826293945
+216819,PFE,2005-10-11,23.055028915405277
+216820,PFE,2005-10-12,23.56736183166504
+216821,PFE,2005-10-13,23.244781494140625
+216822,PFE,2005-10-14,23.07400321960449
+216823,PFE,2005-10-17,22.88425064086914
+216824,PFE,2005-10-18,22.89373779296875
+216825,PFE,2005-10-19,22.74193572998047
+216826,PFE,2005-10-20,20.77798843383789
+216827,PFE,2005-10-21,20.16128921508789
+216828,PFE,2005-10-24,20.00948715209961
+216829,PFE,2005-10-25,20.11385154724121
+216830,PFE,2005-10-26,19.98102569580078
+216831,PFE,2005-10-27,20.01897430419922
+216832,PFE,2005-10-28,20.398481369018555
+216833,PFE,2005-10-31,20.62618637084961
+216834,PFE,2005-11-01,20.445920944213867
+216835,PFE,2005-11-02,20.493358612060547
+216836,PFE,2005-11-03,20.74952507019043
+216837,PFE,2005-11-04,21.11954498291016
+216838,PFE,2005-11-07,21.12903213500977
+216839,PFE,2005-11-08,20.7874755859375
+216840,PFE,2005-11-09,21.024667739868164
+216841,PFE,2005-11-10,21.072105407714844
+216842,PFE,2005-11-11,21.280834197998047
+216843,PFE,2005-11-14,21.110057830810547
+216844,PFE,2005-11-15,20.76850128173828
+216845,PFE,2005-11-16,20.27514266967773
+216846,PFE,2005-11-17,20.256166458129883
+216847,PFE,2005-11-18,20.493358612060547
+216848,PFE,2005-11-21,20.62618637084961
+216849,PFE,2005-11-22,20.284629821777344
+216850,PFE,2005-11-23,20.531309127807617
+216851,PFE,2005-11-25,20.55977249145508
+216852,PFE,2005-11-28,20.483871459960938
+216853,PFE,2005-11-29,20.370019912719727
+216854,PFE,2005-11-30,20.11385154724121
+216855,PFE,2005-12-01,20.284629821777344
+216856,PFE,2005-12-02,20.208728790283203
+216857,PFE,2005-12-05,20.256166458129883
+216858,PFE,2005-12-06,20.05692672729492
+216859,PFE,2005-12-07,20.01897430419922
+216860,PFE,2005-12-08,19.905122756958008
+216861,PFE,2005-12-09,19.544591903686523
+216862,PFE,2005-12-12,19.867172241210938
+216863,PFE,2005-12-13,21.16698265075684
+216864,PFE,2005-12-14,21.679317474365234
+216865,PFE,2005-12-15,21.622390747070312
+216866,PFE,2005-12-16,21.42314910888672
+216867,PFE,2005-12-19,23.07400321960449
+216868,PFE,2005-12-20,22.770397186279297
+216869,PFE,2005-12-21,22.808349609375
+216870,PFE,2005-12-22,22.82732391357422
+216871,PFE,2005-12-23,22.73244857788086
+216872,PFE,2005-12-27,22.41935539245605
+216873,PFE,2005-12-28,22.390892028808597
+216874,PFE,2005-12-29,22.24857711791992
+216875,PFE,2005-12-30,22.12523651123047
+216876,PFE,2006-01-03,22.561670303344727
+216877,PFE,2006-01-04,23.292219161987305
+216878,PFE,2006-01-05,23.32068252563477
+216879,PFE,2006-01-06,23.57685089111328
+216880,PFE,2006-01-09,23.57685089111328
+216881,PFE,2006-01-10,23.187856674194336
+216882,PFE,2006-01-11,23.48197364807129
+216883,PFE,2006-01-12,23.32068252563477
+216884,PFE,2006-01-13,23.40607261657715
+216885,PFE,2006-01-17,23.036052703857425
+216886,PFE,2006-01-18,22.770397186279297
+216887,PFE,2006-01-19,23.69070243835449
+216888,PFE,2006-01-20,23.44402313232422
+216889,PFE,2006-01-23,23.61480140686035
+216890,PFE,2006-01-24,23.330171585083008
+216891,PFE,2006-01-25,23.55787467956543
+216892,PFE,2006-01-26,23.766603469848636
+216893,PFE,2006-01-27,24.65844345092773
+216894,PFE,2006-01-30,24.61100578308105
+216895,PFE,2006-01-31,24.36432647705078
+216896,PFE,2006-02-01,24.715370178222656
+216897,PFE,2006-02-02,24.459203720092773
+216898,PFE,2006-02-03,23.984819412231445
+216899,PFE,2006-02-06,23.804553985595703
+216900,PFE,2006-02-07,23.889942169189453
+216901,PFE,2006-02-08,25.01897430419922
+216902,PFE,2006-02-09,24.99051284790039
+216903,PFE,2006-02-10,24.36432647705078
+216904,PFE,2006-02-13,24.26944923400879
+216905,PFE,2006-02-14,24.19354820251465
+216906,PFE,2006-02-15,24.29791259765625
+216907,PFE,2006-02-16,24.4876651763916
+216908,PFE,2006-02-17,24.497154235839844
+216909,PFE,2006-02-21,24.32637596130371
+216910,PFE,2006-02-22,24.84819793701172
+216911,PFE,2006-02-23,24.800758361816406
+216912,PFE,2006-02-24,25.01897430419922
+216913,PFE,2006-02-27,25.237192153930664
+216914,PFE,2006-02-28,24.84819793701172
+216915,PFE,2006-03-01,24.91461181640625
+216916,PFE,2006-03-02,24.724857330322266
+216917,PFE,2006-03-03,24.99051284790039
+216918,PFE,2006-03-06,24.648956298828125
+216919,PFE,2006-03-07,24.84819793701172
+216920,PFE,2006-03-08,24.829221725463867
+216921,PFE,2006-03-09,24.84819793701172
+216922,PFE,2006-03-10,24.74383354187012
+216923,PFE,2006-03-13,24.63946914672852
+216924,PFE,2006-03-14,24.63946914672852
+216925,PFE,2006-03-15,24.620492935180664
+216926,PFE,2006-03-16,24.715370178222656
+216927,PFE,2006-03-17,25.03795051574707
+216928,PFE,2006-03-20,25.11385154724121
+216929,PFE,2006-03-21,24.96204948425293
+216930,PFE,2006-03-22,25.04743766784668
+216931,PFE,2006-03-23,24.819734573364254
+216932,PFE,2006-03-24,24.686906814575195
+216933,PFE,2006-03-27,24.4876651763916
+216934,PFE,2006-03-28,24.051233291625977
+216935,PFE,2006-03-29,23.94686889648437
+216936,PFE,2006-03-30,23.908918380737305
+216937,PFE,2006-03-31,23.64326477050781
+216938,PFE,2006-04-03,23.833017349243164
+216939,PFE,2006-04-04,23.814041137695312
+216940,PFE,2006-04-05,23.880455017089844
+216941,PFE,2006-04-06,23.804553985595703
+216942,PFE,2006-04-07,23.425046920776367
+216943,PFE,2006-04-10,23.387096405029297
+216944,PFE,2006-04-11,23.102466583251957
+216945,PFE,2006-04-12,23.168880462646484
+216946,PFE,2006-04-13,23.244781494140625
+216947,PFE,2006-04-17,23.187856674194336
+216948,PFE,2006-04-18,23.652751922607425
+216949,PFE,2006-04-19,23.54838752746582
+216950,PFE,2006-04-20,23.67172622680664
+216951,PFE,2006-04-21,23.5958251953125
+216952,PFE,2006-04-24,23.51992416381836
+216953,PFE,2006-04-25,23.453510284423828
+216954,PFE,2006-04-26,23.69070243835449
+216955,PFE,2006-04-27,23.58633804321289
+216956,PFE,2006-04-28,24.032257080078125
+216957,PFE,2006-05-01,23.833017349243164
+216958,PFE,2006-05-02,23.889942169189453
+216959,PFE,2006-05-03,23.880455017089844
+216960,PFE,2006-05-04,23.92789459228516
+216961,PFE,2006-05-05,24.108158111572266
+216962,PFE,2006-05-08,24.23149871826172
+216963,PFE,2006-05-09,24.203035354614254
+216964,PFE,2006-05-10,23.757116317749023
+216965,PFE,2006-05-11,23.538898468017575
+216966,PFE,2006-05-12,23.244781494140625
+216967,PFE,2006-05-15,23.61480140686035
+216968,PFE,2006-05-16,23.62428855895996
+216969,PFE,2006-05-17,23.02656555175781
+216970,PFE,2006-05-18,22.666034698486328
+216971,PFE,2006-05-19,22.5996208190918
+216972,PFE,2006-05-22,22.504743576049805
+216973,PFE,2006-05-23,22.76091194152832
+216974,PFE,2006-05-24,22.618595123291016
+216975,PFE,2006-05-25,22.628082275390625
+216976,PFE,2006-05-26,22.770397186279297
+216977,PFE,2006-05-30,22.37191772460937
+216978,PFE,2006-05-31,22.44781875610352
+216979,PFE,2006-06-01,22.675521850585938
+216980,PFE,2006-06-02,22.950664520263672
+216981,PFE,2006-06-05,22.713472366333008
+216982,PFE,2006-06-06,22.618595123291016
+216983,PFE,2006-06-07,22.685009002685547
+216984,PFE,2006-06-08,22.637571334838867
+216985,PFE,2006-06-09,22.324478149414062
+216986,PFE,2006-06-12,22.096773147583008
+216987,PFE,2006-06-13,21.859582901000977
+216988,PFE,2006-06-14,21.925996780395508
+216989,PFE,2006-06-15,22.324478149414062
+216990,PFE,2006-06-16,22.229602813720703
+216991,PFE,2006-06-19,21.878557205200195
+216992,PFE,2006-06-20,21.774194717407227
+216993,PFE,2006-06-21,21.52751350402832
+216994,PFE,2006-06-22,21.489564895629883
+216995,PFE,2006-06-23,21.48007583618164
+216996,PFE,2006-06-26,21.83111953735352
+216997,PFE,2006-06-27,21.631879806518555
+216998,PFE,2006-06-28,21.726755142211918
+216999,PFE,2006-06-29,22.049335479736328
+217000,PFE,2006-06-30,22.26755142211914
+217001,PFE,2006-07-03,22.37191772460937
+217002,PFE,2006-07-05,22.46679306030273
+217003,PFE,2006-07-06,22.46679306030273
+217004,PFE,2006-07-07,22.46679306030273
+217005,PFE,2006-07-10,22.64705848693848
+217006,PFE,2006-07-11,22.286527633666992
+217007,PFE,2006-07-12,21.99241065979004
+217008,PFE,2006-07-13,21.698291778564453
+217009,PFE,2006-07-14,21.27134704589844
+217010,PFE,2006-07-17,21.261859893798828
+217011,PFE,2006-07-18,21.42314910888672
+217012,PFE,2006-07-19,22.10626220703125
+217013,PFE,2006-07-20,22.495256423950195
+217014,PFE,2006-07-21,22.609107971191406
+217015,PFE,2006-07-24,23.51992416381836
+217016,PFE,2006-07-25,23.68121337890625
+217017,PFE,2006-07-26,23.82352828979492
+217018,PFE,2006-07-27,24.33586311340332
+217019,PFE,2006-07-28,24.772296905517575
+217020,PFE,2006-07-31,24.65844345092773
+217021,PFE,2006-08-01,24.65844345092773
+217022,PFE,2006-08-02,24.29791259765625
+217023,PFE,2006-08-03,24.203035354614254
+217024,PFE,2006-08-04,24.648956298828125
+217025,PFE,2006-08-07,24.715370178222656
+217026,PFE,2006-08-08,24.819734573364254
+217027,PFE,2006-08-09,24.81024742126465
+217028,PFE,2006-08-10,24.63946914672852
+217029,PFE,2006-08-11,24.497154235839844
+217030,PFE,2006-08-14,24.74383354187012
+217031,PFE,2006-08-15,25.04743766784668
+217032,PFE,2006-08-16,25.379507064819336
+217033,PFE,2006-08-17,25.616697311401367
+217034,PFE,2006-08-18,25.66413688659668
+217035,PFE,2006-08-21,25.27514266967773
+217036,PFE,2006-08-22,25.59772300720215
+217037,PFE,2006-08-23,25.74952507019043
+217038,PFE,2006-08-24,25.844402313232425
+217039,PFE,2006-08-25,25.83491516113281
+217040,PFE,2006-08-28,26.12903213500977
+217041,PFE,2006-08-29,26.185958862304688
+217042,PFE,2006-08-30,26.309297561645508
+217043,PFE,2006-08-31,26.148008346557617
+217044,PFE,2006-09-01,26.52751350402832
+217045,PFE,2006-09-05,26.41366195678711
+217046,PFE,2006-09-06,26.2998104095459
+217047,PFE,2006-09-07,26.043643951416016
+217048,PFE,2006-09-08,26.17647171020508
+217049,PFE,2006-09-11,26.45161247253418
+217050,PFE,2006-09-12,26.80265617370605
+217051,PFE,2006-09-13,26.74573135375977
+217052,PFE,2006-09-14,26.75521850585937
+217053,PFE,2006-09-15,26.603416442871094
+217054,PFE,2006-09-18,26.717267990112305
+217055,PFE,2006-09-19,26.75521850585937
+217056,PFE,2006-09-20,27.011384963989254
+217057,PFE,2006-09-21,26.764705657958984
+217058,PFE,2006-09-22,26.717267990112305
+217059,PFE,2006-09-25,26.897533416748047
+217060,PFE,2006-09-26,26.944971084594727
+217061,PFE,2006-09-27,26.954458236694336
+217062,PFE,2006-09-28,26.850095748901367
+217063,PFE,2006-09-29,26.907020568847656
+217064,PFE,2006-10-02,26.859582901000977
+217065,PFE,2006-10-03,26.954458236694336
+217066,PFE,2006-10-04,26.878557205200195
+217067,PFE,2006-10-05,26.55597686767578
+217068,PFE,2006-10-06,26.47058868408203
+217069,PFE,2006-10-09,26.233396530151367
+217070,PFE,2006-10-10,26.148008346557617
+217071,PFE,2006-10-11,25.89184188842773
+217072,PFE,2006-10-12,26.233396530151367
+217073,PFE,2006-10-13,26.17647171020508
+217074,PFE,2006-10-16,26.242883682250977
+217075,PFE,2006-10-17,26.2998104095459
+217076,PFE,2006-10-18,26.660341262817383
+217077,PFE,2006-10-19,26.261859893798828
+217078,PFE,2006-10-20,26.261859893798828
+217079,PFE,2006-10-23,26.309297561645508
+217080,PFE,2006-10-24,25.863378524780277
+217081,PFE,2006-10-25,26.024667739868164
+217082,PFE,2006-10-26,25.88235282897949
+217083,PFE,2006-10-27,25.82542610168457
+217084,PFE,2006-10-30,25.80645179748535
+217085,PFE,2006-10-31,25.284629821777344
+217086,PFE,2006-11-01,25.180265426635746
+217087,PFE,2006-11-02,25.32258033752441
+217088,PFE,2006-11-03,25.18975257873535
+217089,PFE,2006-11-06,25.60721015930176
+217090,PFE,2006-11-07,25.89184188842773
+217091,PFE,2006-11-08,25.256166458129883
+217092,PFE,2006-11-09,24.516128540039062
+217093,PFE,2006-11-10,24.39278984069824
+217094,PFE,2006-11-13,24.563566207885746
+217095,PFE,2006-11-14,24.905122756958008
+217096,PFE,2006-11-15,25.170778274536133
+217097,PFE,2006-11-16,25.388994216918945
+217098,PFE,2006-11-17,25.81593894958496
+217099,PFE,2006-11-20,25.66413688659668
+217100,PFE,2006-11-21,25.569259643554688
+217101,PFE,2006-11-22,25.71157455444336
+217102,PFE,2006-11-24,25.5123348236084
+217103,PFE,2006-11-27,25.58823585510254
+217104,PFE,2006-11-28,25.66413688659668
+217105,PFE,2006-11-29,25.6831111907959
+217106,PFE,2006-11-30,26.08159446716309
+217107,PFE,2006-12-01,26.43263816833496
+217108,PFE,2006-12-04,23.62428855895996
+217109,PFE,2006-12-05,23.54838752746582
+217110,PFE,2006-12-06,23.52941131591797
+217111,PFE,2006-12-07,23.58633804321289
+217112,PFE,2006-12-08,23.880455017089844
+217113,PFE,2006-12-11,23.861480712890625
+217114,PFE,2006-12-12,23.880455017089844
+217115,PFE,2006-12-13,24.089183807373047
+217116,PFE,2006-12-14,24.25047492980957
+217117,PFE,2006-12-15,24.32637596130371
+217118,PFE,2006-12-18,24.506641387939453
+217119,PFE,2006-12-19,24.857685089111328
+217120,PFE,2006-12-20,24.867172241210938
+217121,PFE,2006-12-21,24.734344482421875
+217122,PFE,2006-12-22,24.63946914672852
+217123,PFE,2006-12-26,24.601518630981445
+217124,PFE,2006-12-27,24.81024742126465
+217125,PFE,2006-12-28,24.734344482421875
+217126,PFE,2006-12-29,24.573055267333984
+217127,PFE,2007-01-03,24.94307327270508
+217128,PFE,2007-01-04,25.02846336364746
+217129,PFE,2007-01-05,24.95256233215332
+217130,PFE,2007-01-08,24.819734573364254
+217131,PFE,2007-01-09,24.829221725463867
+217132,PFE,2007-01-10,24.857685089111328
+217133,PFE,2007-01-11,25.1043643951416
+217134,PFE,2007-01-12,25.27514266967773
+217135,PFE,2007-01-16,25.398481369018555
+217136,PFE,2007-01-17,25.5123348236084
+217137,PFE,2007-01-18,25.77798843383789
+217138,PFE,2007-01-19,25.82542610168457
+217139,PFE,2007-01-22,25.569259643554688
+217140,PFE,2007-01-23,25.01897430419922
+217141,PFE,2007-01-24,25.445920944213867
+217142,PFE,2007-01-25,25.00948715209961
+217143,PFE,2007-01-26,24.94307327270508
+217144,PFE,2007-01-29,24.724857330322266
+217145,PFE,2007-01-30,24.762807846069336
+217146,PFE,2007-01-31,24.8956356048584
+217147,PFE,2007-02-01,25.256166458129883
+217148,PFE,2007-02-02,25.426944732666016
+217149,PFE,2007-02-05,25.50284576416016
+217150,PFE,2007-02-06,25.45540809631348
+217151,PFE,2007-02-07,25.16128921508789
+217152,PFE,2007-02-08,25.08538818359375
+217153,PFE,2007-02-09,25.02846336364746
+217154,PFE,2007-02-12,24.876659393310547
+217155,PFE,2007-02-13,25.03795051574707
+217156,PFE,2007-02-14,25.21821594238281
+217157,PFE,2007-02-15,25.170778274536133
+217158,PFE,2007-02-16,24.95256233215332
+217159,PFE,2007-02-20,24.95256233215332
+217160,PFE,2007-02-21,24.734344482421875
+217161,PFE,2007-02-22,24.544591903686523
+217162,PFE,2007-02-23,24.30739974975586
+217163,PFE,2007-02-26,24.516128540039062
+217164,PFE,2007-02-27,23.851991653442383
+217165,PFE,2007-02-28,23.68121337890625
+217166,PFE,2007-03-01,23.757116317749023
+217167,PFE,2007-03-02,23.51992416381836
+217168,PFE,2007-03-05,23.434534072875977
+217169,PFE,2007-03-06,23.89943122863769
+217170,PFE,2007-03-07,23.97533226013184
+217171,PFE,2007-03-08,24.108158111572266
+217172,PFE,2007-03-09,24.108158111572266
+217173,PFE,2007-03-12,24.07969665527344
+217174,PFE,2007-03-13,23.66223907470703
+217175,PFE,2007-03-14,23.58633804321289
+217176,PFE,2007-03-15,23.70967674255371
+217177,PFE,2007-03-16,23.70967674255371
+217178,PFE,2007-03-19,24.060720443725582
+217179,PFE,2007-03-20,24.23149871826172
+217180,PFE,2007-03-21,24.525617599487305
+217181,PFE,2007-03-22,24.468690872192383
+217182,PFE,2007-03-23,24.34535026550293
+217183,PFE,2007-03-26,24.35483932495117
+217184,PFE,2007-03-27,24.18406105041504
+217185,PFE,2007-03-28,23.889942169189453
+217186,PFE,2007-03-29,24.108158111572266
+217187,PFE,2007-03-30,23.965843200683597
+217188,PFE,2007-04-02,24.041746139526367
+217189,PFE,2007-04-03,24.35483932495117
+217190,PFE,2007-04-04,24.4876651763916
+217191,PFE,2007-04-05,24.516128540039062
+217192,PFE,2007-04-09,24.667932510375977
+217193,PFE,2007-04-10,24.667932510375977
+217194,PFE,2007-04-11,24.70588111877441
+217195,PFE,2007-04-12,25.1043643951416
+217196,PFE,2007-04-13,25.30360412597656
+217197,PFE,2007-04-16,25.55977249145508
+217198,PFE,2007-04-17,25.521821975708008
+217199,PFE,2007-04-18,25.4079704284668
+217200,PFE,2007-04-19,25.6831111907959
+217201,PFE,2007-04-20,25.58823585510254
+217202,PFE,2007-04-23,25.0
+217203,PFE,2007-04-24,24.81024742126465
+217204,PFE,2007-04-25,24.97153663635254
+217205,PFE,2007-04-26,25.351043701171875
+217206,PFE,2007-04-27,25.246679306030277
+217207,PFE,2007-04-30,25.1043643951416
+217208,PFE,2007-05-01,25.227703094482425
+217209,PFE,2007-05-02,25.237192153930664
+217210,PFE,2007-05-03,25.493358612060547
+217211,PFE,2007-05-04,25.69260025024414
+217212,PFE,2007-05-07,25.977230072021484
+217213,PFE,2007-05-08,25.948766708374023
+217214,PFE,2007-05-09,25.76850128173828
+217215,PFE,2007-05-10,25.426944732666016
+217216,PFE,2007-05-11,25.65464973449707
+217217,PFE,2007-05-14,25.83491516113281
+217218,PFE,2007-05-15,25.71157455444336
+217219,PFE,2007-05-16,25.92030334472656
+217220,PFE,2007-05-17,25.958253860473636
+217221,PFE,2007-05-18,26.034156799316406
+217222,PFE,2007-05-21,26.015180587768555
+217223,PFE,2007-05-22,25.967742919921875
+217224,PFE,2007-05-23,25.93927955627441
+217225,PFE,2007-05-24,25.88235282897949
+217226,PFE,2007-05-25,26.11954498291016
+217227,PFE,2007-05-29,26.148008346557617
+217228,PFE,2007-05-30,26.005693435668945
+217229,PFE,2007-05-31,26.08159446716309
+217230,PFE,2007-06-01,26.261859893798828
+217231,PFE,2007-06-04,26.110057830810547
+217232,PFE,2007-06-05,25.88235282897949
+217233,PFE,2007-06-06,25.417457580566406
+217234,PFE,2007-06-07,24.94307327270508
+217235,PFE,2007-06-08,25.16128921508789
+217236,PFE,2007-06-11,25.01897430419922
+217237,PFE,2007-06-12,24.772296905517575
+217238,PFE,2007-06-13,25.0
+217239,PFE,2007-06-14,25.03795051574707
+217240,PFE,2007-06-15,25.11385154724121
+217241,PFE,2007-06-18,24.91461181640625
+217242,PFE,2007-06-19,24.867172241210938
+217243,PFE,2007-06-20,24.39278984069824
+217244,PFE,2007-06-21,24.592029571533203
+217245,PFE,2007-06-22,24.07969665527344
+217246,PFE,2007-06-25,24.09867286682129
+217247,PFE,2007-06-26,24.2789363861084
+217248,PFE,2007-06-27,24.29791259765625
+217249,PFE,2007-06-28,24.3168888092041
+217250,PFE,2007-06-29,24.25996208190918
+217251,PFE,2007-07-02,24.41176414489746
+217252,PFE,2007-07-03,24.4876651763916
+217253,PFE,2007-07-05,24.573055267333984
+217254,PFE,2007-07-06,24.592029571533203
+217255,PFE,2007-07-09,24.554079055786133
+217256,PFE,2007-07-10,24.26944923400879
+217257,PFE,2007-07-11,24.14611053466797
+217258,PFE,2007-07-12,24.648956298828125
+217259,PFE,2007-07-13,24.582542419433597
+217260,PFE,2007-07-16,24.74383354187012
+217261,PFE,2007-07-17,24.629980087280277
+217262,PFE,2007-07-18,23.842504501342773
+217263,PFE,2007-07-19,23.70967674255371
+217264,PFE,2007-07-20,23.62428855895996
+217265,PFE,2007-07-23,23.74762725830078
+217266,PFE,2007-07-24,23.61480140686035
+217267,PFE,2007-07-25,23.51043510437012
+217268,PFE,2007-07-26,22.91271209716797
+217269,PFE,2007-07-27,22.571157455444336
+217270,PFE,2007-07-30,22.542694091796875
+217271,PFE,2007-07-31,22.305503845214844
+217272,PFE,2007-08-01,22.41935539245605
+217273,PFE,2007-08-02,22.628082275390625
+217274,PFE,2007-08-03,22.305503845214844
+217275,PFE,2007-08-06,22.87476348876953
+217276,PFE,2007-08-07,23.102466583251957
+217277,PFE,2007-08-08,23.349145889282227
+217278,PFE,2007-08-09,22.903226852416992
+217279,PFE,2007-08-10,22.76091194152832
+217280,PFE,2007-08-13,22.666034698486328
+217281,PFE,2007-08-14,22.37191772460937
+217282,PFE,2007-08-15,22.324478149414062
+217283,PFE,2007-08-16,22.191650390625
+217284,PFE,2007-08-17,22.713472366333008
+217285,PFE,2007-08-20,22.93168830871582
+217286,PFE,2007-08-21,22.99810218811035
+217287,PFE,2007-08-22,23.387096405029297
+217288,PFE,2007-08-23,23.35863494873047
+217289,PFE,2007-08-24,23.47248649597168
+217290,PFE,2007-08-27,23.4914608001709
+217291,PFE,2007-08-28,23.216318130493164
+217292,PFE,2007-08-29,23.40607261657715
+217293,PFE,2007-08-30,23.292219161987305
+217294,PFE,2007-08-31,23.56736183166504
+217295,PFE,2007-09-04,23.795066833496094
+217296,PFE,2007-09-05,23.44402313232422
+217297,PFE,2007-09-06,23.35863494873047
+217298,PFE,2007-09-07,23.00758934020996
+217299,PFE,2007-09-10,22.73244857788086
+217300,PFE,2007-09-11,22.950664520263672
+217301,PFE,2007-09-12,22.950664520263672
+217302,PFE,2007-09-13,22.988615036010746
+217303,PFE,2007-09-14,23.045541763305664
+217304,PFE,2007-09-17,22.89373779296875
+217305,PFE,2007-09-18,23.28273200988769
+217306,PFE,2007-09-19,23.60531234741211
+217307,PFE,2007-09-20,23.26375770568848
+217308,PFE,2007-09-21,23.330171585083008
+217309,PFE,2007-09-24,23.168880462646484
+217310,PFE,2007-09-25,22.99810218811035
+217311,PFE,2007-09-26,23.32068252563477
+217312,PFE,2007-09-27,23.48197364807129
+217313,PFE,2007-09-28,23.178367614746094
+217314,PFE,2007-10-01,23.57685089111328
+217315,PFE,2007-10-02,23.66223907470703
+217316,PFE,2007-10-03,23.795066833496094
+217317,PFE,2007-10-04,24.003795623779297
+217318,PFE,2007-10-05,24.26944923400879
+217319,PFE,2007-10-08,24.14611053466797
+217320,PFE,2007-10-09,24.23149871826172
+217321,PFE,2007-10-10,24.23149871826172
+217322,PFE,2007-10-11,24.14611053466797
+217323,PFE,2007-10-12,23.965843200683597
+217324,PFE,2007-10-15,23.719165802001957
+217325,PFE,2007-10-16,23.368120193481445
+217326,PFE,2007-10-17,23.292219161987305
+217327,PFE,2007-10-18,23.28273200988769
+217328,PFE,2007-10-19,22.836811065673828
+217329,PFE,2007-10-22,22.78937339782715
+217330,PFE,2007-10-23,22.81783676147461
+217331,PFE,2007-10-24,22.75142288208008
+217332,PFE,2007-10-25,23.045541763305664
+217333,PFE,2007-10-26,23.064516067504883
+217334,PFE,2007-10-29,23.254268646240234
+217335,PFE,2007-10-30,23.197343826293945
+217336,PFE,2007-10-31,23.349145889282227
+217337,PFE,2007-11-01,22.722959518432617
+217338,PFE,2007-11-02,22.457305908203125
+217339,PFE,2007-11-05,22.457305908203125
+217340,PFE,2007-11-06,22.7039852142334
+217341,PFE,2007-11-07,22.12523651123047
+217342,PFE,2007-11-08,21.925996780395508
+217343,PFE,2007-11-09,21.660341262817383
+217344,PFE,2007-11-12,21.840606689453125
+217345,PFE,2007-11-13,22.343454360961918
+217346,PFE,2007-11-14,22.400379180908203
+217347,PFE,2007-11-15,22.096773147583008
+217348,PFE,2007-11-16,22.191650390625
+217349,PFE,2007-11-19,21.54648971557617
+217350,PFE,2007-11-20,21.55597686767578
+217351,PFE,2007-11-21,21.204933166503903
+217352,PFE,2007-11-23,21.80265617370605
+217353,PFE,2007-11-26,21.157495498657227
+217354,PFE,2007-11-27,21.70778083801269
+217355,PFE,2007-11-28,22.23908805847168
+217356,PFE,2007-11-29,22.390892028808597
+217357,PFE,2007-11-30,22.542694091796875
+217358,PFE,2007-12-03,22.343454360961918
+217359,PFE,2007-12-04,22.26755142211914
+217360,PFE,2007-12-05,22.75142288208008
+217361,PFE,2007-12-06,22.93168830871582
+217362,PFE,2007-12-07,23.149904251098636
+217363,PFE,2007-12-10,23.121442794799805
+217364,PFE,2007-12-11,22.609107971191406
+217365,PFE,2007-12-12,22.590133666992188
+217366,PFE,2007-12-13,22.428842544555664
+217367,PFE,2007-12-14,21.9165096282959
+217368,PFE,2007-12-17,21.793169021606445
+217369,PFE,2007-12-18,22.17267608642578
+217370,PFE,2007-12-19,22.07779884338379
+217371,PFE,2007-12-20,22.03036117553711
+217372,PFE,2007-12-21,22.049335479736328
+217373,PFE,2007-12-24,22.13472557067871
+217374,PFE,2007-12-26,22.011384963989254
+217375,PFE,2007-12-27,21.74573135375977
+217376,PFE,2007-12-28,21.726755142211918
+217377,PFE,2007-12-31,21.565465927124023
+217378,PFE,2008-01-02,21.736242294311523
+217379,PFE,2008-01-03,21.99241065979004
+217380,PFE,2008-01-04,21.660341262817383
+217381,PFE,2008-01-07,22.03984832763672
+217382,PFE,2008-01-08,22.26755142211914
+217383,PFE,2008-01-09,22.69449615478516
+217384,PFE,2008-01-10,22.84630012512207
+217385,PFE,2008-01-11,22.78937339782715
+217386,PFE,2008-01-14,22.74193572998047
+217387,PFE,2008-01-15,22.381404876708984
+217388,PFE,2008-01-16,22.20113945007324
+217389,PFE,2008-01-17,21.78368186950684
+217390,PFE,2008-01-18,21.347248077392575
+217391,PFE,2008-01-22,21.09108161926269
+217392,PFE,2008-01-23,21.688804626464844
+217393,PFE,2008-01-24,21.869070053100582
+217394,PFE,2008-01-25,21.45161247253418
+217395,PFE,2008-01-28,21.812143325805664
+217396,PFE,2008-01-29,21.99241065979004
+217397,PFE,2008-01-30,21.9165096282959
+217398,PFE,2008-01-31,22.16318893432617
+217399,PFE,2008-02-01,22.381404876708984
+217400,PFE,2008-02-04,22.41935539245605
+217401,PFE,2008-02-05,21.78368186950684
+217402,PFE,2008-02-06,21.43263816833496
+217403,PFE,2008-02-07,21.5085391998291
+217404,PFE,2008-02-08,21.157495498657227
+217405,PFE,2008-02-11,21.062618255615234
+217406,PFE,2008-02-12,21.51802635192871
+217407,PFE,2008-02-13,21.574953079223636
+217408,PFE,2008-02-14,21.2998104095459
+217409,PFE,2008-02-15,21.185958862304688
+217410,PFE,2008-02-19,21.22390937805176
+217411,PFE,2008-02-20,21.31878662109375
+217412,PFE,2008-02-21,21.25237274169922
+217413,PFE,2008-02-22,21.347248077392575
+217414,PFE,2008-02-25,21.612903594970703
+217415,PFE,2008-02-26,21.660341262817383
+217416,PFE,2008-02-27,21.58444023132324
+217417,PFE,2008-02-28,21.39468765258789
+217418,PFE,2008-02-29,21.13851928710937
+217419,PFE,2008-03-03,21.110057830810547
+217420,PFE,2008-03-04,21.100568771362305
+217421,PFE,2008-03-05,20.92030334472656
+217422,PFE,2008-03-06,20.483871459960938
+217423,PFE,2008-03-07,20.256166458129883
+217424,PFE,2008-03-10,20.06641387939453
+217425,PFE,2008-03-11,20.60721015930176
+217426,PFE,2008-03-12,20.18975257873535
+217427,PFE,2008-03-13,20.123340606689453
+217428,PFE,2008-03-14,19.582542419433597
+217429,PFE,2008-03-17,19.516128540039062
+217430,PFE,2008-03-18,19.92409896850586
+217431,PFE,2008-03-19,19.554079055786133
+217432,PFE,2008-03-20,19.535104751586918
+217433,PFE,2008-03-24,19.554079055786133
+217434,PFE,2008-03-25,19.715370178222656
+217435,PFE,2008-03-26,19.629980087280277
+217436,PFE,2008-03-27,19.506641387939453
+217437,PFE,2008-03-28,19.44971466064453
+217438,PFE,2008-03-31,19.857685089111328
+217439,PFE,2008-04-01,20.284629821777344
+217440,PFE,2008-04-02,20.4079704284668
+217441,PFE,2008-04-03,20.246679306030277
+217442,PFE,2008-04-04,20.256166458129883
+217443,PFE,2008-04-07,20.379507064819336
+217444,PFE,2008-04-08,19.92409896850586
+217445,PFE,2008-04-09,19.819734573364254
+217446,PFE,2008-04-10,19.84819793701172
+217447,PFE,2008-04-11,19.40227699279785
+217448,PFE,2008-04-14,19.506641387939453
+217449,PFE,2008-04-15,19.648956298828125
+217450,PFE,2008-04-16,20.01897430419922
+217451,PFE,2008-04-17,19.35483932495117
+217452,PFE,2008-04-18,19.42125129699707
+217453,PFE,2008-04-21,19.165084838867188
+217454,PFE,2008-04-22,18.77609062194824
+217455,PFE,2008-04-23,18.861480712890625
+217456,PFE,2008-04-24,19.013282775878903
+217457,PFE,2008-04-25,19.383302688598636
+217458,PFE,2008-04-28,19.19354820251465
+217459,PFE,2008-04-29,19.203035354614254
+217460,PFE,2008-04-30,19.07969665527344
+217461,PFE,2008-05-01,19.39278984069824
+217462,PFE,2008-05-02,19.554079055786133
+217463,PFE,2008-05-05,19.468690872192383
+217464,PFE,2008-05-06,19.37381362915039
+217465,PFE,2008-05-07,18.89943122863769
+217466,PFE,2008-05-08,18.94686889648437
+217467,PFE,2008-05-09,18.77609062194824
+217468,PFE,2008-05-12,18.889942169189453
+217469,PFE,2008-05-13,18.94686889648437
+217470,PFE,2008-05-14,19.032257080078125
+217471,PFE,2008-05-15,19.051233291625977
+217472,PFE,2008-05-16,19.003795623779297
+217473,PFE,2008-05-19,19.19354820251465
+217474,PFE,2008-05-20,19.02276992797852
+217475,PFE,2008-05-21,18.984819412231445
+217476,PFE,2008-05-22,18.766603469848636
+217477,PFE,2008-05-23,18.52941131591797
+217478,PFE,2008-05-27,18.339658737182617
+217479,PFE,2008-05-28,18.31119537353516
+217480,PFE,2008-05-29,18.40607261657715
+217481,PFE,2008-05-30,18.368120193481445
+217482,PFE,2008-06-02,18.197343826293945
+217483,PFE,2008-06-03,18.036052703857425
+217484,PFE,2008-06-04,17.836811065673828
+217485,PFE,2008-06-05,17.713472366333008
+217486,PFE,2008-06-06,17.03984832763672
+217487,PFE,2008-06-09,17.096773147583008
+217488,PFE,2008-06-10,17.020872116088867
+217489,PFE,2008-06-11,16.650854110717773
+217490,PFE,2008-06-12,16.821632385253906
+217491,PFE,2008-06-13,17.06831169128418
+217492,PFE,2008-06-16,16.859582901000977
+217493,PFE,2008-06-17,16.812143325805664
+217494,PFE,2008-06-18,16.859582901000977
+217495,PFE,2008-06-19,16.859582901000977
+217496,PFE,2008-06-20,16.44212532043457
+217497,PFE,2008-06-23,16.489564895629883
+217498,PFE,2008-06-24,16.783681869506836
+217499,PFE,2008-06-25,16.963947296142578
+217500,PFE,2008-06-26,16.29032325744629
+217501,PFE,2008-06-27,16.39468765258789
+217502,PFE,2008-06-30,16.574953079223633
+217503,PFE,2008-07-01,16.821632385253906
+217504,PFE,2008-07-02,16.717267990112305
+217505,PFE,2008-07-03,16.840606689453125
+217506,PFE,2008-07-07,16.49905014038086
+217507,PFE,2008-07-08,17.25806427001953
+217508,PFE,2008-07-09,17.10626220703125
+217509,PFE,2008-07-10,17.10626220703125
+217510,PFE,2008-07-11,16.897533416748047
+217511,PFE,2008-07-14,16.745731353759766
+217512,PFE,2008-07-15,16.679317474365234
+217513,PFE,2008-07-16,17.324478149414062
+217514,PFE,2008-07-17,17.447818756103516
+217515,PFE,2008-07-18,17.381404876708984
+217516,PFE,2008-07-21,17.163188934326172
+217517,PFE,2008-07-22,17.409866333007812
+217518,PFE,2008-07-23,18.092979431152344
+217519,PFE,2008-07-24,17.84630012512207
+217520,PFE,2008-07-25,17.92220115661621
+217521,PFE,2008-07-28,17.419355392456055
+217522,PFE,2008-07-29,17.580644607543945
+217523,PFE,2008-07-30,17.91271209716797
+217524,PFE,2008-07-31,17.713472366333008
+217525,PFE,2008-08-01,17.647058486938477
+217526,PFE,2008-08-04,18.00758934020996
+217527,PFE,2008-08-05,18.7001895904541
+217528,PFE,2008-08-06,18.434534072875977
+217529,PFE,2008-08-07,18.225805282592773
+217530,PFE,2008-08-08,18.82352828979492
+217531,PFE,2008-08-11,18.861480712890625
+217532,PFE,2008-08-12,18.70967674255371
+217533,PFE,2008-08-13,18.63377571105957
+217534,PFE,2008-08-14,18.766603469848636
+217535,PFE,2008-08-15,18.94686889648437
+217536,PFE,2008-08-18,18.63377571105957
+217537,PFE,2008-08-19,18.349145889282227
+217538,PFE,2008-08-20,18.292219161987305
+217539,PFE,2008-08-21,18.377609252929688
+217540,PFE,2008-08-22,18.73814010620117
+217541,PFE,2008-08-25,18.51043510437012
+217542,PFE,2008-08-26,18.292219161987305
+217543,PFE,2008-08-27,18.102466583251957
+217544,PFE,2008-08-28,18.28273200988769
+217545,PFE,2008-08-29,18.13092994689941
+217546,PFE,2008-09-02,18.187856674194336
+217547,PFE,2008-09-03,18.216318130493164
+217548,PFE,2008-09-04,17.713472366333008
+217549,PFE,2008-09-05,17.561670303344727
+217550,PFE,2008-09-08,18.159393310546875
+217551,PFE,2008-09-09,17.305503845214844
+217552,PFE,2008-09-10,17.26755142211914
+217553,PFE,2008-09-11,17.447818756103516
+217554,PFE,2008-09-12,17.666034698486328
+217555,PFE,2008-09-15,17.12523651123047
+217556,PFE,2008-09-16,16.897533416748047
+217557,PFE,2008-09-17,16.29032325744629
+217558,PFE,2008-09-18,17.06831169128418
+217559,PFE,2008-09-19,17.599620819091797
+217560,PFE,2008-09-22,17.14421272277832
+217561,PFE,2008-09-23,17.08728790283203
+217562,PFE,2008-09-24,17.06831169128418
+217563,PFE,2008-09-25,17.685009002685547
+217564,PFE,2008-09-26,17.7039852142334
+217565,PFE,2008-09-29,16.745731353759766
+217566,PFE,2008-09-30,17.495256423950195
+217567,PFE,2008-10-01,17.96963882446289
+217568,PFE,2008-10-02,17.82732391357422
+217569,PFE,2008-10-03,18.02656555175781
+217570,PFE,2008-10-06,17.96963882446289
+217571,PFE,2008-10-07,16.745731353759766
+217572,PFE,2008-10-08,16.25237274169922
+217573,PFE,2008-10-09,14.867173194885254
+217574,PFE,2008-10-10,14.364325523376465
+217575,PFE,2008-10-13,15.825427055358888
+217576,PFE,2008-10-14,16.25237274169922
+217577,PFE,2008-10-15,15.43643283843994
+217578,PFE,2008-10-16,16.100568771362305
+217579,PFE,2008-10-17,16.043643951416016
+217580,PFE,2008-10-20,16.45161247253418
+217581,PFE,2008-10-21,16.45161247253418
+217582,PFE,2008-10-22,15.882352828979492
+217583,PFE,2008-10-23,16.223909378051758
+217584,PFE,2008-10-24,15.721062660217283
+217585,PFE,2008-10-27,15.550285339355469
+217586,PFE,2008-10-28,16.907020568847656
+217587,PFE,2008-10-29,16.309297561645508
+217588,PFE,2008-10-30,16.944971084594727
+217589,PFE,2008-10-31,16.802656173706055
+217590,PFE,2008-11-03,16.850095748901367
+217591,PFE,2008-11-04,17.466793060302734
+217592,PFE,2008-11-05,16.129032135009766
+217593,PFE,2008-11-06,15.531309127807615
+217594,PFE,2008-11-07,15.99620532989502
+217595,PFE,2008-11-10,15.749526023864746
+217596,PFE,2008-11-11,15.910816192626951
+217597,PFE,2008-11-12,15.018975257873535
+217598,PFE,2008-11-13,15.872864723205566
+217599,PFE,2008-11-14,15.44591999053955
+217600,PFE,2008-11-17,15.104364395141602
+217601,PFE,2008-11-18,15.455408096313477
+217602,PFE,2008-11-19,14.762807846069336
+217603,PFE,2008-11-20,13.709676742553713
+217604,PFE,2008-11-21,14.867173194885254
+217605,PFE,2008-11-24,15.218215942382812
+217606,PFE,2008-11-25,15.123339653015137
+217607,PFE,2008-11-26,15.246679306030272
+217608,PFE,2008-11-28,15.588234901428224
+217609,PFE,2008-12-01,14.497154235839844
+217610,PFE,2008-12-02,15.199240684509276
+217611,PFE,2008-12-03,15.76850128173828
+217612,PFE,2008-12-04,15.43643283843994
+217613,PFE,2008-12-05,15.70208740234375
+217614,PFE,2008-12-08,16.062618255615234
+217615,PFE,2008-12-09,15.62618637084961
+217616,PFE,2008-12-10,15.721062660217283
+217617,PFE,2008-12-11,15.71157455444336
+217618,PFE,2008-12-12,16.053131103515625
+217619,PFE,2008-12-15,15.777989387512209
+217620,PFE,2008-12-16,16.47058868408203
+217621,PFE,2008-12-17,16.36622428894043
+217622,PFE,2008-12-18,16.242883682250977
+217623,PFE,2008-12-19,16.41366195678711
+217624,PFE,2008-12-22,16.2998104095459
+217625,PFE,2008-12-23,16.157495498657227
+217626,PFE,2008-12-24,16.138519287109375
+217627,PFE,2008-12-26,16.223909378051758
+217628,PFE,2008-12-29,16.4041748046875
+217629,PFE,2008-12-30,16.840606689453125
+217630,PFE,2008-12-31,16.802656173706055
+217631,PFE,2009-01-02,17.333965301513672
+217632,PFE,2009-01-05,17.229602813720703
+217633,PFE,2009-01-06,16.888046264648438
+217634,PFE,2009-01-07,16.59392738342285
+217635,PFE,2009-01-08,16.745731353759766
+217636,PFE,2009-01-09,16.546489715576172
+217637,PFE,2009-01-12,16.47058868408203
+217638,PFE,2009-01-13,16.688804626464844
+217639,PFE,2009-01-14,16.356735229492188
+217640,PFE,2009-01-15,16.49905014038086
+217641,PFE,2009-01-16,16.603416442871094
+217642,PFE,2009-01-20,16.31878662109375
+217643,PFE,2009-01-21,16.584440231323242
+217644,PFE,2009-01-22,16.32827377319336
+217645,PFE,2009-01-23,16.55597686767578
+217646,PFE,2009-01-26,14.848196983337402
+217647,PFE,2009-01-27,15.009488105773926
+217648,PFE,2009-01-28,14.648956298828123
+217649,PFE,2009-01-29,14.345351219177246
+217650,PFE,2009-01-30,13.833017349243164
+217651,PFE,2009-02-02,14.127135276794434
+217652,PFE,2009-02-03,14.421252250671388
+217653,PFE,2009-02-04,13.823529243469238
+217654,PFE,2009-02-05,13.757116317749023
+217655,PFE,2009-02-06,14.07969570159912
+217656,PFE,2009-02-09,13.9563570022583
+217657,PFE,2009-02-10,13.349145889282228
+217658,PFE,2009-02-11,13.643263816833496
+217659,PFE,2009-02-12,13.899431228637695
+217660,PFE,2009-02-13,13.833017349243164
+217661,PFE,2009-02-17,13.51992416381836
+217662,PFE,2009-02-18,13.434535026550291
+217663,PFE,2009-02-19,13.311195373535156
+217664,PFE,2009-02-20,13.007590293884276
+217665,PFE,2009-02-23,12.590132713317873
+217666,PFE,2009-02-24,12.89373779296875
+217667,PFE,2009-02-25,12.409867286682127
+217668,PFE,2009-02-26,12.049336433410645
+217669,PFE,2009-02-27,11.679317474365234
+217670,PFE,2009-03-02,11.06261920928955
+217671,PFE,2009-03-03,11.261859893798828
+217672,PFE,2009-03-04,11.859582901000977
+217673,PFE,2009-03-05,12.020873069763184
+217674,PFE,2009-03-06,12.077798843383787
+217675,PFE,2009-03-09,11.982921600341797
+217676,PFE,2009-03-10,12.419355392456056
+217677,PFE,2009-03-11,12.134724617004396
+217678,PFE,2009-03-12,13.301708221435549
+217679,PFE,2009-03-13,13.795065879821776
+217680,PFE,2009-03-16,13.425046920776367
+217681,PFE,2009-03-17,13.529412269592283
+217682,PFE,2009-03-18,13.51992416381836
+217683,PFE,2009-03-19,12.998102188110352
+217684,PFE,2009-03-20,12.931689262390137
+217685,PFE,2009-03-23,13.301708221435549
+217686,PFE,2009-03-24,13.206830978393556
+217687,PFE,2009-03-25,13.529412269592283
+217688,PFE,2009-03-26,13.643263816833496
+217689,PFE,2009-03-27,13.320682525634766
+217690,PFE,2009-03-30,12.998102188110352
+217691,PFE,2009-03-31,12.922201156616213
+217692,PFE,2009-04-01,13.273244857788086
+217693,PFE,2009-04-02,13.064516067504885
+217694,PFE,2009-04-03,12.85578727722168
+217695,PFE,2009-04-06,13.007590293884276
+217696,PFE,2009-04-07,12.81783676147461
+217697,PFE,2009-04-08,12.789374351501465
+217698,PFE,2009-04-09,12.85578727722168
+217699,PFE,2009-04-13,12.789374351501465
+217700,PFE,2009-04-14,12.656545639038086
+217701,PFE,2009-04-15,13.14990520477295
+217702,PFE,2009-04-16,13.18785572052002
+217703,PFE,2009-04-17,13.434535026550291
+217704,PFE,2009-04-20,12.89373779296875
+217705,PFE,2009-04-21,12.82732391357422
+217706,PFE,2009-04-22,12.37191677093506
+217707,PFE,2009-04-23,12.59961986541748
+217708,PFE,2009-04-24,12.495256423950195
+217709,PFE,2009-04-27,12.798860549926758
+217710,PFE,2009-04-28,12.703985214233398
+217711,PFE,2009-04-29,12.741934776306152
+217712,PFE,2009-04-30,12.675521850585938
+217713,PFE,2009-05-01,12.884249687194824
+217714,PFE,2009-05-04,13.26375675201416
+217715,PFE,2009-05-05,13.548386573791504
+217716,PFE,2009-05-06,13.197342872619627
+217717,PFE,2009-05-07,13.434535026550291
+217718,PFE,2009-05-08,13.662239074707031
+217719,PFE,2009-05-11,13.425046920776367
+217720,PFE,2009-05-12,14.165084838867188
+217721,PFE,2009-05-13,14.487666130065918
+217722,PFE,2009-05-14,14.55408000946045
+217723,PFE,2009-05-15,14.240986824035645
+217724,PFE,2009-05-18,14.411765098571776
+217725,PFE,2009-05-19,14.326375961303713
+217726,PFE,2009-05-20,14.33586311340332
+217727,PFE,2009-05-21,14.070208549499512
+217728,PFE,2009-05-22,14.193548202514648
+217729,PFE,2009-05-26,14.250473976135254
+217730,PFE,2009-05-27,13.908918380737305
+217731,PFE,2009-05-28,13.93738079071045
+217732,PFE,2009-05-29,14.411765098571776
+217733,PFE,2009-06-01,14.00379467010498
+217734,PFE,2009-06-02,14.2125244140625
+217735,PFE,2009-06-03,14.127135276794434
+217736,PFE,2009-06-04,13.88994312286377
+217737,PFE,2009-06-05,13.766603469848633
+217738,PFE,2009-06-08,13.576849937438965
+217739,PFE,2009-06-09,13.406071662902832
+217740,PFE,2009-06-10,13.330170631408691
+217741,PFE,2009-06-11,13.880455017089844
+217742,PFE,2009-06-12,14.00379467010498
+217743,PFE,2009-06-15,13.406071662902832
+217744,PFE,2009-06-16,13.434535026550291
+217745,PFE,2009-06-17,13.833017349243164
+217746,PFE,2009-06-18,14.155597686767578
+217747,PFE,2009-06-19,14.23149871826172
+217748,PFE,2009-06-22,14.03225803375244
+217749,PFE,2009-06-23,13.975332260131836
+217750,PFE,2009-06-24,13.96584415435791
+217751,PFE,2009-06-25,14.544591903686523
+217752,PFE,2009-06-26,14.411765098571776
+217753,PFE,2009-06-29,14.478178024291992
+217754,PFE,2009-06-30,14.23149871826172
+217755,PFE,2009-07-01,14.136622428894045
+217756,PFE,2009-07-02,13.738140106201172
+217757,PFE,2009-07-06,13.823529243469238
+217758,PFE,2009-07-07,13.84250545501709
+217759,PFE,2009-07-08,13.861479759216309
+217760,PFE,2009-07-09,13.55787467956543
+217761,PFE,2009-07-10,13.472485542297363
+217762,PFE,2009-07-13,14.00379467010498
+217763,PFE,2009-07-14,14.136622428894045
+217764,PFE,2009-07-15,14.250473976135254
+217765,PFE,2009-07-16,14.29791259765625
+217766,PFE,2009-07-17,14.193548202514648
+217767,PFE,2009-07-20,14.478178024291992
+217768,PFE,2009-07-21,14.895635604858398
+217769,PFE,2009-07-22,15.056925773620604
+217770,PFE,2009-07-23,15.32258129119873
+217771,PFE,2009-07-24,15.635674476623535
+217772,PFE,2009-07-27,15.76850128173828
+217773,PFE,2009-07-28,15.208728790283203
+217774,PFE,2009-07-29,14.943074226379396
+217775,PFE,2009-07-30,15.123339653015137
+217776,PFE,2009-07-31,15.113851547241213
+217777,PFE,2009-08-03,15.218215942382812
+217778,PFE,2009-08-04,15.246679306030272
+217779,PFE,2009-08-05,15.056925773620604
+217780,PFE,2009-08-06,14.981024742126465
+217781,PFE,2009-08-07,15.142314910888672
+217782,PFE,2009-08-10,15.094877243041992
+217783,PFE,2009-08-11,15.018975257873535
+217784,PFE,2009-08-12,15.04743766784668
+217785,PFE,2009-08-13,14.990511894226074
+217786,PFE,2009-08-14,14.962048530578612
+217787,PFE,2009-08-17,15.066413879394531
+217788,PFE,2009-08-18,15.161290168762209
+217789,PFE,2009-08-19,15.531309127807615
+217790,PFE,2009-08-20,15.398482322692873
+217791,PFE,2009-08-21,15.7874755859375
+217792,PFE,2009-08-24,15.872864723205566
+217793,PFE,2009-08-25,15.939278602600098
+217794,PFE,2009-08-26,15.910816192626951
+217795,PFE,2009-08-27,15.99620532989502
+217796,PFE,2009-08-28,15.948766708374023
+217797,PFE,2009-08-31,15.844402313232422
+217798,PFE,2009-09-01,15.540797233581545
+217799,PFE,2009-09-02,15.44591999053955
+217800,PFE,2009-09-03,15.2561674118042
+217801,PFE,2009-09-04,15.550285339355469
+217802,PFE,2009-09-08,15.379507064819336
+217803,PFE,2009-09-09,15.34155559539795
+217804,PFE,2009-09-10,15.502845764160156
+217805,PFE,2009-09-11,15.41745662689209
+217806,PFE,2009-09-14,15.521821975708008
+217807,PFE,2009-09-15,15.379507064819336
+217808,PFE,2009-09-16,15.578747749328612
+217809,PFE,2009-09-17,15.483871459960938
+217810,PFE,2009-09-18,15.66413688659668
+217811,PFE,2009-09-21,15.7874755859375
+217812,PFE,2009-09-22,15.939278602600098
+217813,PFE,2009-09-23,15.588234901428224
+217814,PFE,2009-09-24,15.597723007202148
+217815,PFE,2009-09-25,15.559771537780762
+217816,PFE,2009-09-28,15.721062660217283
+217817,PFE,2009-09-29,15.910816192626951
+217818,PFE,2009-09-30,15.70208740234375
+217819,PFE,2009-10-01,15.474383354187012
+217820,PFE,2009-10-02,15.32258129119873
+217821,PFE,2009-10-05,15.559771537780762
+217822,PFE,2009-10-06,15.92030429840088
+217823,PFE,2009-10-07,15.834915161132812
+217824,PFE,2009-10-08,15.844402313232422
+217825,PFE,2009-10-09,16.053131103515625
+217826,PFE,2009-10-12,16.223909378051758
+217827,PFE,2009-10-13,15.92030429840088
+217828,PFE,2009-10-14,16.48007583618164
+217829,PFE,2009-10-15,16.755218505859375
+217830,PFE,2009-10-16,16.859582901000977
+217831,PFE,2009-10-19,17.05882453918457
+217832,PFE,2009-10-20,17.011384963989258
+217833,PFE,2009-10-21,16.51802635192871
+217834,PFE,2009-10-22,16.660341262817383
+217835,PFE,2009-10-23,16.36622428894043
+217836,PFE,2009-10-26,16.242883682250977
+217837,PFE,2009-10-27,16.37571144104004
+217838,PFE,2009-10-28,16.32827377319336
+217839,PFE,2009-10-29,16.650854110717773
+217840,PFE,2009-10-30,16.157495498657227
+217841,PFE,2009-11-02,16.081594467163086
+217842,PFE,2009-11-03,16.024667739868164
+217843,PFE,2009-11-04,16.062618255615234
+217844,PFE,2009-11-05,16.148008346557617
+217845,PFE,2009-11-06,16.091081619262695
+217846,PFE,2009-11-09,16.537002563476562
+217847,PFE,2009-11-10,16.660341262817383
+217848,PFE,2009-11-11,16.717267990112305
+217849,PFE,2009-11-12,16.717267990112305
+217850,PFE,2009-11-13,16.688804626464844
+217851,PFE,2009-11-16,17.020872116088867
+217852,PFE,2009-11-17,17.020872116088867
+217853,PFE,2009-11-18,17.25806427001953
+217854,PFE,2009-11-19,17.18216323852539
+217855,PFE,2009-11-20,17.419355392456055
+217856,PFE,2009-11-23,17.580644607543945
+217857,PFE,2009-11-24,17.371917724609375
+217858,PFE,2009-11-25,17.637571334838867
+217859,PFE,2009-11-27,17.314990997314453
+217860,PFE,2009-11-30,17.23908805847168
+217861,PFE,2009-12-01,17.88425064086914
+217862,PFE,2009-12-02,17.77988624572754
+217863,PFE,2009-12-03,17.685009002685547
+217864,PFE,2009-12-04,17.542694091796875
+217865,PFE,2009-12-07,17.13472557067871
+217866,PFE,2009-12-08,16.850095748901367
+217867,PFE,2009-12-09,17.305503845214844
+217868,PFE,2009-12-10,17.381404876708984
+217869,PFE,2009-12-11,17.362428665161133
+217870,PFE,2009-12-14,17.457305908203125
+217871,PFE,2009-12-15,17.352941513061523
+217872,PFE,2009-12-16,17.466793060302734
+217873,PFE,2009-12-17,17.286527633666992
+217874,PFE,2009-12-18,17.362428665161133
+217875,PFE,2009-12-21,17.656545639038086
+217876,PFE,2009-12-22,17.656545639038086
+217877,PFE,2009-12-23,17.628082275390625
+217878,PFE,2009-12-24,17.647058486938477
+217879,PFE,2009-12-28,17.675521850585938
+217880,PFE,2009-12-29,17.609107971191406
+217881,PFE,2009-12-30,17.552181243896484
+217882,PFE,2009-12-31,17.25806427001953
+217883,PFE,2010-01-04,17.96015167236328
+217884,PFE,2010-01-05,17.7039852142334
+217885,PFE,2010-01-06,17.647058486938477
+217886,PFE,2010-01-07,17.580644607543945
+217887,PFE,2010-01-08,17.722959518432617
+217888,PFE,2010-01-11,17.86527442932129
+217889,PFE,2010-01-12,17.808349609375
+217890,PFE,2010-01-13,18.225805282592773
+217891,PFE,2010-01-14,18.387096405029297
+217892,PFE,2010-01-15,18.4914608001709
+217893,PFE,2010-01-19,18.97533226013184
+217894,PFE,2010-01-20,18.918405532836918
+217895,PFE,2010-01-21,18.254268646240234
+217896,PFE,2010-01-22,17.988615036010742
+217897,PFE,2010-01-25,17.88425064086914
+217898,PFE,2010-01-26,17.81783676147461
+217899,PFE,2010-01-27,18.02656555175781
+217900,PFE,2010-01-28,17.675521850585938
+217901,PFE,2010-01-29,17.7039852142334
+217902,PFE,2010-02-01,17.82732391357422
+217903,PFE,2010-02-02,18.254268646240234
+217904,PFE,2010-02-03,17.666034698486328
+217905,PFE,2010-02-04,17.10626220703125
+217906,PFE,2010-02-05,17.03984832763672
+217907,PFE,2010-02-08,16.925996780395508
+217908,PFE,2010-02-09,16.963947296142578
+217909,PFE,2010-02-10,16.831119537353516
+217910,PFE,2010-02-11,16.954458236694336
+217911,PFE,2010-02-12,16.888046264648438
+217912,PFE,2010-02-16,16.812143325805664
+217913,PFE,2010-02-17,16.764705657958984
+217914,PFE,2010-02-18,16.821632385253906
+217915,PFE,2010-02-19,17.06831169128418
+217916,PFE,2010-02-22,17.03036117553711
+217917,PFE,2010-02-23,16.764705657958984
+217918,PFE,2010-02-24,16.897533416748047
+217919,PFE,2010-02-25,16.783681869506836
+217920,PFE,2010-02-26,16.650854110717773
+217921,PFE,2010-03-01,16.840606689453125
+217922,PFE,2010-03-02,16.698291778564453
+217923,PFE,2010-03-03,16.43263816833496
+217924,PFE,2010-03-04,16.44212532043457
+217925,PFE,2010-03-05,16.584440231323242
+217926,PFE,2010-03-08,16.461101531982422
+217927,PFE,2010-03-09,16.347248077392578
+217928,PFE,2010-03-10,16.271347045898438
+217929,PFE,2010-03-11,16.4041748046875
+217930,PFE,2010-03-12,16.204933166503906
+217931,PFE,2010-03-15,16.37571144104004
+217932,PFE,2010-03-16,16.37571144104004
+217933,PFE,2010-03-17,16.32827377319336
+217934,PFE,2010-03-18,16.347248077392578
+217935,PFE,2010-03-19,16.043643951416016
+217936,PFE,2010-03-22,16.271347045898438
+217937,PFE,2010-03-23,16.64136505126953
+217938,PFE,2010-03-24,16.707780838012695
+217939,PFE,2010-03-25,16.49905014038086
+217940,PFE,2010-03-26,16.261859893798828
+217941,PFE,2010-03-29,16.39468765258789
+217942,PFE,2010-03-30,16.37571144104004
+217943,PFE,2010-03-31,16.271347045898438
+217944,PFE,2010-04-01,16.204933166503906
+217945,PFE,2010-04-05,16.034156799316406
+217946,PFE,2010-04-06,16.091081619262695
+217947,PFE,2010-04-07,16.195446014404297
+217948,PFE,2010-04-08,16.261859893798828
+217949,PFE,2010-04-09,16.36622428894043
+217950,PFE,2010-04-12,16.4041748046875
+217951,PFE,2010-04-13,16.2998104095459
+217952,PFE,2010-04-14,16.195446014404297
+217953,PFE,2010-04-15,16.119544982910156
+217954,PFE,2010-04-16,15.939278602600098
+217955,PFE,2010-04-19,15.929791450500488
+217956,PFE,2010-04-20,15.901328086853027
+217957,PFE,2010-04-21,15.749526023864746
+217958,PFE,2010-04-22,15.635674476623535
+217959,PFE,2010-04-23,16.043643951416016
+217960,PFE,2010-04-26,15.958253860473633
+217961,PFE,2010-04-27,15.616698265075684
+217962,PFE,2010-04-28,15.683112144470217
+217963,PFE,2010-04-29,15.99620532989502
+217964,PFE,2010-04-30,15.863377571105955
+217965,PFE,2010-05-03,16.043643951416016
+217966,PFE,2010-05-04,16.37571144104004
+217967,PFE,2010-05-05,16.2998104095459
+217968,PFE,2010-05-06,15.882352828979492
+217969,PFE,2010-05-07,15.616698265075684
+217970,PFE,2010-05-10,16.129032135009766
+217971,PFE,2010-05-11,16.138519287109375
+217972,PFE,2010-05-12,16.034156799316406
+217973,PFE,2010-05-13,15.71157455444336
+217974,PFE,2010-05-14,15.37001895904541
+217975,PFE,2010-05-17,15.284629821777344
+217976,PFE,2010-05-18,15.0
+217977,PFE,2010-05-19,15.009488105773926
+217978,PFE,2010-05-20,14.449714660644531
+217979,PFE,2010-05-21,14.611005783081056
+217980,PFE,2010-05-24,14.440228462219238
+217981,PFE,2010-05-25,14.28842544555664
+217982,PFE,2010-05-26,14.33586311340332
+217983,PFE,2010-05-27,14.58254337310791
+217984,PFE,2010-05-28,14.449714660644531
+217985,PFE,2010-06-01,14.222010612487791
+217986,PFE,2010-06-02,14.421252250671388
+217987,PFE,2010-06-03,14.449714660644531
+217988,PFE,2010-06-04,14.00379467010498
+217989,PFE,2010-06-07,13.776090621948242
+217990,PFE,2010-06-08,13.804553985595703
+217991,PFE,2010-06-09,13.776090621948242
+217992,PFE,2010-06-10,14.146109580993652
+217993,PFE,2010-06-11,14.66793155670166
+217994,PFE,2010-06-14,14.544591903686523
+217995,PFE,2010-06-15,14.724858283996582
+217996,PFE,2010-06-16,14.686906814575195
+217997,PFE,2010-06-17,14.67741870880127
+217998,PFE,2010-06-18,14.430740356445312
+217999,PFE,2010-06-21,14.326375961303713
+218000,PFE,2010-06-22,14.203036308288574
+218001,PFE,2010-06-23,14.117647171020508
+218002,PFE,2010-06-24,13.719164848327637
+218003,PFE,2010-06-25,13.88994312286377
+218004,PFE,2010-06-28,13.795065879821776
+218005,PFE,2010-06-29,13.548386573791504
+218006,PFE,2010-06-30,13.529412269592283
+218007,PFE,2010-07-01,13.500948905944824
+218008,PFE,2010-07-02,13.415559768676758
+218009,PFE,2010-07-06,13.55787467956543
+218010,PFE,2010-07-07,13.870967864990234
+218011,PFE,2010-07-08,14.060721397399902
+218012,PFE,2010-07-09,14.013282775878906
+218013,PFE,2010-07-12,14.165084838867188
+218014,PFE,2010-07-13,14.03225803375244
+218015,PFE,2010-07-14,14.07969570159912
+218016,PFE,2010-07-15,14.108159065246582
+218017,PFE,2010-07-16,13.814042091369627
+218018,PFE,2010-07-19,13.975332260131836
+218019,PFE,2010-07-20,13.804553985595703
+218020,PFE,2010-07-21,13.757116317749023
+218021,PFE,2010-07-22,14.051233291625977
+218022,PFE,2010-07-23,13.833017349243164
+218023,PFE,2010-07-26,14.250473976135254
+218024,PFE,2010-07-27,14.487666130065918
+218025,PFE,2010-07-28,14.23149871826172
+218026,PFE,2010-07-29,14.316887855529783
+218027,PFE,2010-07-30,14.23149871826172
+218028,PFE,2010-08-02,14.686906814575195
+218029,PFE,2010-08-03,15.502845764160156
+218030,PFE,2010-08-04,15.597723007202148
+218031,PFE,2010-08-05,15.360530853271484
+218032,PFE,2010-08-06,15.407970428466797
+218033,PFE,2010-08-09,15.578747749328612
+218034,PFE,2010-08-10,15.721062660217283
+218035,PFE,2010-08-11,15.18026638031006
+218036,PFE,2010-08-12,15.37001895904541
+218037,PFE,2010-08-13,15.2561674118042
+218038,PFE,2010-08-16,15.208728790283203
+218039,PFE,2010-08-17,15.43643283843994
+218040,PFE,2010-08-18,15.275141716003418
+218041,PFE,2010-08-19,15.208728790283203
+218042,PFE,2010-08-20,15.104364395141602
+218043,PFE,2010-08-23,15.275141716003418
+218044,PFE,2010-08-24,15.009488105773926
+218045,PFE,2010-08-25,15.170778274536133
+218046,PFE,2010-08-26,15.085389137268066
+218047,PFE,2010-08-27,15.265654563903809
+218048,PFE,2010-08-30,15.04743766784668
+218049,PFE,2010-08-31,15.094877243041992
+218050,PFE,2010-09-01,15.44591999053955
+218051,PFE,2010-09-02,15.559771537780762
+218052,PFE,2010-09-03,15.616698265075684
+218053,PFE,2010-09-07,15.493358612060549
+218054,PFE,2010-09-08,15.71157455444336
+218055,PFE,2010-09-09,15.910816192626951
+218056,PFE,2010-09-10,16.119544982910156
+218057,PFE,2010-09-13,16.100568771362305
+218058,PFE,2010-09-14,16.204933166503906
+218059,PFE,2010-09-15,16.38519859313965
+218060,PFE,2010-09-16,16.29032325744629
+218061,PFE,2010-09-17,16.185958862304688
+218062,PFE,2010-09-20,16.39468765258789
+218063,PFE,2010-09-21,16.261859893798828
+218064,PFE,2010-09-22,16.33776092529297
+218065,PFE,2010-09-23,16.166982650756836
+218066,PFE,2010-09-24,16.5085391998291
+218067,PFE,2010-09-27,16.29032325744629
+218068,PFE,2010-09-28,16.537002563476562
+218069,PFE,2010-09-29,16.5085391998291
+218070,PFE,2010-09-30,16.29032325744629
+218071,PFE,2010-10-01,16.2998104095459
+218072,PFE,2010-10-04,16.034156799316406
+218073,PFE,2010-10-05,16.347248077392578
+218074,PFE,2010-10-06,16.37571144104004
+218075,PFE,2010-10-07,16.489564895629883
+218076,PFE,2010-10-08,16.565465927124023
+218077,PFE,2010-10-11,16.489564895629883
+218078,PFE,2010-10-12,16.584440231323242
+218079,PFE,2010-10-13,16.821632385253906
+218080,PFE,2010-10-14,16.755218505859375
+218081,PFE,2010-10-15,16.840606689453125
+218082,PFE,2010-10-18,16.888046264648438
+218083,PFE,2010-10-19,16.49905014038086
+218084,PFE,2010-10-20,16.755218505859375
+218085,PFE,2010-10-21,16.726755142211914
+218086,PFE,2010-10-22,16.603416442871094
+218087,PFE,2010-10-25,16.717267990112305
+218088,PFE,2010-10-26,16.59392738342285
+218089,PFE,2010-10-27,16.39468765258789
+218090,PFE,2010-10-28,16.669828414916992
+218091,PFE,2010-10-29,16.52751350402832
+218092,PFE,2010-11-01,16.717267990112305
+218093,PFE,2010-11-02,16.55597686767578
+218094,PFE,2010-11-03,16.688804626464844
+218095,PFE,2010-11-04,16.489564895629883
+218096,PFE,2010-11-05,16.2998104095459
+218097,PFE,2010-11-08,16.176471710205078
+218098,PFE,2010-11-09,16.119544982910156
+218099,PFE,2010-11-10,15.96774196624756
+218100,PFE,2010-11-11,16.110057830810547
+218101,PFE,2010-11-12,15.986717224121094
+218102,PFE,2010-11-15,15.891840934753418
+218103,PFE,2010-11-16,15.749526023864746
+218104,PFE,2010-11-17,15.635674476623535
+218105,PFE,2010-11-18,15.96774196624756
+218106,PFE,2010-11-19,15.939278602600098
+218107,PFE,2010-11-22,15.777989387512209
+218108,PFE,2010-11-23,15.721062660217283
+218109,PFE,2010-11-24,15.834915161132812
+218110,PFE,2010-11-26,15.645160675048828
+218111,PFE,2010-11-29,15.71157455444336
+218112,PFE,2010-11-30,15.464896202087402
+218113,PFE,2010-12-01,15.844402313232422
+218114,PFE,2010-12-02,15.834915161132812
+218115,PFE,2010-12-03,15.863377571105955
+218116,PFE,2010-12-06,15.948766708374023
+218117,PFE,2010-12-07,15.910816192626951
+218118,PFE,2010-12-08,15.863377571105955
+218119,PFE,2010-12-09,15.901328086853027
+218120,PFE,2010-12-10,16.148008346557617
+218121,PFE,2010-12-13,16.309297561645508
+218122,PFE,2010-12-14,16.233396530151367
+218123,PFE,2010-12-15,16.204933166503906
+218124,PFE,2010-12-16,16.33776092529297
+218125,PFE,2010-12-17,16.157495498657227
+218126,PFE,2010-12-20,16.29032325744629
+218127,PFE,2010-12-21,16.489564895629883
+218128,PFE,2010-12-22,16.660341262817383
+218129,PFE,2010-12-23,16.707780838012695
+218130,PFE,2010-12-27,16.59392738342285
+218131,PFE,2010-12-28,16.688804626464844
+218132,PFE,2010-12-29,16.698291778564453
+218133,PFE,2010-12-30,16.59392738342285
+218134,PFE,2010-12-31,16.612903594970703
+218135,PFE,2011-01-03,16.774194717407227
+218136,PFE,2011-01-04,17.06831169128418
+218137,PFE,2011-01-05,17.18216323852539
+218138,PFE,2011-01-06,17.248577117919922
+218139,PFE,2011-01-07,17.400379180908203
+218140,PFE,2011-01-10,17.324478149414062
+218141,PFE,2011-01-11,17.286527633666992
+218142,PFE,2011-01-12,17.428842544555664
+218143,PFE,2011-01-13,17.286527633666992
+218144,PFE,2011-01-14,17.400379180908203
+218145,PFE,2011-01-18,17.438329696655273
+218146,PFE,2011-01-19,17.381404876708984
+218147,PFE,2011-01-20,17.305503845214844
+218148,PFE,2011-01-21,17.419355392456055
+218149,PFE,2011-01-24,17.504743576049805
+218150,PFE,2011-01-25,17.523719787597656
+218151,PFE,2011-01-26,17.419355392456055
+218152,PFE,2011-01-27,17.533206939697266
+218153,PFE,2011-01-28,17.22011375427246
+218154,PFE,2011-01-31,17.286527633666992
+218155,PFE,2011-02-01,18.235294342041016
+218156,PFE,2011-02-02,17.988615036010742
+218157,PFE,2011-02-03,18.187856674194336
+218158,PFE,2011-02-04,18.31119537353516
+218159,PFE,2011-02-07,18.064516067504883
+218160,PFE,2011-02-08,18.178367614746094
+218161,PFE,2011-02-09,18.07400321960449
+218162,PFE,2011-02-10,18.055028915405277
+218163,PFE,2011-02-11,17.86527442932129
+218164,PFE,2011-02-14,18.07400321960449
+218165,PFE,2011-02-15,18.07400321960449
+218166,PFE,2011-02-16,18.292219161987305
+218167,PFE,2011-02-17,18.377609252929688
+218168,PFE,2011-02-18,18.206830978393555
+218169,PFE,2011-02-22,17.92220115661621
+218170,PFE,2011-02-23,17.798860549926758
+218171,PFE,2011-02-24,17.93168830871582
+218172,PFE,2011-02-25,17.89373779296875
+218173,PFE,2011-02-28,18.254268646240234
+218174,PFE,2011-03-01,18.159393310546875
+218175,PFE,2011-03-02,18.206830978393555
+218176,PFE,2011-03-03,18.757116317749023
+218177,PFE,2011-03-04,18.652751922607425
+218178,PFE,2011-03-07,18.60531234741211
+218179,PFE,2011-03-08,18.67172622680664
+218180,PFE,2011-03-09,18.652751922607425
+218181,PFE,2011-03-10,18.368120193481445
+218182,PFE,2011-03-11,18.47248649597168
+218183,PFE,2011-03-14,18.795066833496094
+218184,PFE,2011-03-15,18.74762725830078
+218185,PFE,2011-03-16,18.31119537353516
+218186,PFE,2011-03-17,18.861480712890625
+218187,PFE,2011-03-18,19.14611053466797
+218188,PFE,2011-03-21,18.956356048583984
+218189,PFE,2011-03-22,18.918405532836918
+218190,PFE,2011-03-23,18.89943122863769
+218191,PFE,2011-03-24,19.25996208190918
+218192,PFE,2011-03-25,19.30739974975586
+218193,PFE,2011-03-28,19.23149871826172
+218194,PFE,2011-03-29,19.33586311340332
+218195,PFE,2011-03-30,19.29791259765625
+218196,PFE,2011-03-31,19.26944923400879
+218197,PFE,2011-04-01,19.33586311340332
+218198,PFE,2011-04-04,19.4876651763916
+218199,PFE,2011-04-05,19.40227699279785
+218200,PFE,2011-04-06,19.25047492980957
+218201,PFE,2011-04-07,19.28842544555664
+218202,PFE,2011-04-08,19.41176414489746
+218203,PFE,2011-04-11,19.61100578308105
+218204,PFE,2011-04-12,19.41176414489746
+218205,PFE,2011-04-13,19.41176414489746
+218206,PFE,2011-04-14,19.44022750854492
+218207,PFE,2011-04-15,19.478178024291992
+218208,PFE,2011-04-18,19.35483932495117
+218209,PFE,2011-04-19,19.478178024291992
+218210,PFE,2011-04-20,19.34535026550293
+218211,PFE,2011-04-21,18.77609062194824
+218212,PFE,2011-04-25,19.108158111572266
+218213,PFE,2011-04-26,19.155597686767575
+218214,PFE,2011-04-27,19.573055267333984
+218215,PFE,2011-04-28,19.762807846069336
+218216,PFE,2011-04-29,19.8956356048584
+218217,PFE,2011-05-02,19.94307327270508
+218218,PFE,2011-05-03,19.39278984069824
+218219,PFE,2011-05-04,19.582542419433597
+218220,PFE,2011-05-05,19.34535026550293
+218221,PFE,2011-05-06,19.497154235839844
+218222,PFE,2011-05-09,19.544591903686523
+218223,PFE,2011-05-10,19.7912712097168
+218224,PFE,2011-05-11,19.554079055786133
+218225,PFE,2011-05-12,19.819734573364254
+218226,PFE,2011-05-13,19.84819793701172
+218227,PFE,2011-05-16,19.905122756958008
+218228,PFE,2011-05-17,20.05692672729492
+218229,PFE,2011-05-18,20.094877243041992
+218230,PFE,2011-05-19,19.95256233215332
+218231,PFE,2011-05-20,19.629980087280277
+218232,PFE,2011-05-23,19.535104751586918
+218233,PFE,2011-05-24,19.468690872192383
+218234,PFE,2011-05-25,19.715370178222656
+218235,PFE,2011-05-26,19.829221725463867
+218236,PFE,2011-05-27,19.857685089111328
+218237,PFE,2011-05-31,20.351043701171875
+218238,PFE,2011-06-01,19.97153663635254
+218239,PFE,2011-06-02,19.92409896850586
+218240,PFE,2011-06-03,19.772296905517575
+218241,PFE,2011-06-06,19.677419662475582
+218242,PFE,2011-06-07,19.677419662475582
+218243,PFE,2011-06-08,19.620492935180664
+218244,PFE,2011-06-09,19.686906814575195
+218245,PFE,2011-06-10,19.07969665527344
+218246,PFE,2011-06-13,19.41176414489746
+218247,PFE,2011-06-14,19.525617599487305
+218248,PFE,2011-06-15,19.155597686767575
+218249,PFE,2011-06-16,19.203035354614254
+218250,PFE,2011-06-17,19.22201156616211
+218251,PFE,2011-06-20,19.23149871826172
+218252,PFE,2011-06-21,19.383302688598636
+218253,PFE,2011-06-22,19.24098777770996
+218254,PFE,2011-06-23,19.592029571533203
+218255,PFE,2011-06-24,19.051233291625977
+218256,PFE,2011-06-27,19.136621475219727
+218257,PFE,2011-06-28,19.497154235839844
+218258,PFE,2011-06-29,19.61100578308105
+218259,PFE,2011-06-30,19.544591903686523
+218260,PFE,2011-07-01,19.686906814575195
+218261,PFE,2011-07-05,19.715370178222656
+218262,PFE,2011-07-06,19.715370178222656
+218263,PFE,2011-07-07,19.19354820251465
+218264,PFE,2011-07-08,19.12713432312012
+218265,PFE,2011-07-11,19.013282775878903
+218266,PFE,2011-07-12,18.97533226013184
+218267,PFE,2011-07-13,18.965843200683597
+218268,PFE,2011-07-14,18.889942169189453
+218269,PFE,2011-07-15,18.73814010620117
+218270,PFE,2011-07-18,18.63377571105957
+218271,PFE,2011-07-19,18.918405532836918
+218272,PFE,2011-07-20,18.880455017089844
+218273,PFE,2011-07-21,19.070209503173828
+218274,PFE,2011-07-22,19.041746139526367
+218275,PFE,2011-07-25,18.795066833496094
+218276,PFE,2011-07-26,18.62428855895996
+218277,PFE,2011-07-27,18.31119537353516
+218278,PFE,2011-07-28,18.368120193481445
+218279,PFE,2011-07-29,18.26375770568848
+218280,PFE,2011-08-01,18.036052703857425
+218281,PFE,2011-08-02,17.21062660217285
+218282,PFE,2011-08-03,17.10626220703125
+218283,PFE,2011-08-04,16.47058868408203
+218284,PFE,2011-08-05,16.59392738342285
+218285,PFE,2011-08-08,15.806451797485352
+218286,PFE,2011-08-09,16.698291778564453
+218287,PFE,2011-08-10,16.176471710205078
+218288,PFE,2011-08-11,16.897533416748047
+218289,PFE,2011-08-12,16.944971084594727
+218290,PFE,2011-08-15,17.400379180908203
+218291,PFE,2011-08-16,17.371917724609375
+218292,PFE,2011-08-17,17.542694091796875
+218293,PFE,2011-08-18,16.802656173706055
+218294,PFE,2011-08-19,16.764705657958984
+218295,PFE,2011-08-22,16.774194717407227
+218296,PFE,2011-08-23,17.305503845214844
+218297,PFE,2011-08-24,17.447818756103516
+218298,PFE,2011-08-25,17.03984832763672
+218299,PFE,2011-08-26,17.277040481567383
+218300,PFE,2011-08-29,17.91271209716797
+218301,PFE,2011-08-30,17.91271209716797
+218302,PFE,2011-08-31,18.00758934020996
+218303,PFE,2011-09-01,17.94117546081543
+218304,PFE,2011-09-02,17.514230728149414
+218305,PFE,2011-09-06,17.694496154785156
+218306,PFE,2011-09-07,18.036052703857425
+218307,PFE,2011-09-08,17.85578727722168
+218308,PFE,2011-09-09,17.343454360961914
+218309,PFE,2011-09-12,17.314990997314453
+218310,PFE,2011-09-13,17.390892028808594
+218311,PFE,2011-09-14,17.466793060302734
+218312,PFE,2011-09-15,17.542694091796875
+218313,PFE,2011-09-16,17.22011375427246
+218314,PFE,2011-09-19,17.13472557067871
+218315,PFE,2011-09-20,17.305503845214844
+218316,PFE,2011-09-21,16.925996780395508
+218317,PFE,2011-09-22,16.59392738342285
+218318,PFE,2011-09-23,16.55597686767578
+218319,PFE,2011-09-26,16.859582901000977
+218320,PFE,2011-09-27,16.840606689453125
+218321,PFE,2011-09-28,16.660341262817383
+218322,PFE,2011-09-29,17.05882453918457
+218323,PFE,2011-09-30,16.774194717407227
+218324,PFE,2011-10-03,16.44212532043457
+218325,PFE,2011-10-04,16.688804626464844
+218326,PFE,2011-10-05,17.05882453918457
+218327,PFE,2011-10-06,17.2960147857666
+218328,PFE,2011-10-07,17.495256423950195
+218329,PFE,2011-10-10,17.950664520263672
+218330,PFE,2011-10-11,17.88425064086914
+218331,PFE,2011-10-12,17.85578727722168
+218332,PFE,2011-10-13,17.798860549926758
+218333,PFE,2011-10-14,18.064516067504883
+218334,PFE,2011-10-17,17.73244857788086
+218335,PFE,2011-10-18,17.99810218811035
+218336,PFE,2011-10-19,17.84630012512207
+218337,PFE,2011-10-20,17.770397186279297
+218338,PFE,2011-10-21,18.0834903717041
+218339,PFE,2011-10-24,18.368120193481445
+218340,PFE,2011-10-25,17.903226852416992
+218341,PFE,2011-10-26,18.292219161987305
+218342,PFE,2011-10-27,18.82352828979492
+218343,PFE,2011-10-28,18.804553985595703
+218344,PFE,2011-10-31,18.27324485778809
+218345,PFE,2011-11-01,18.339658737182617
+218346,PFE,2011-11-02,18.52941131591797
+218347,PFE,2011-11-03,18.861480712890625
+218348,PFE,2011-11-04,18.652751922607425
+218349,PFE,2011-11-07,19.041746139526367
+218350,PFE,2011-11-08,19.051233291625977
+218351,PFE,2011-11-09,18.349145889282227
+218352,PFE,2011-11-10,18.77609062194824
+218353,PFE,2011-11-11,18.965843200683597
+218354,PFE,2011-11-14,18.77609062194824
+218355,PFE,2011-11-15,18.851991653442383
+218356,PFE,2011-11-16,18.56736183166504
+218357,PFE,2011-11-17,18.47248649597168
+218358,PFE,2011-11-18,18.52941131591797
+218359,PFE,2011-11-21,17.988615036010742
+218360,PFE,2011-11-22,17.93168830871582
+218361,PFE,2011-11-23,17.504743576049805
+218362,PFE,2011-11-25,17.504743576049805
+218363,PFE,2011-11-28,18.11195373535156
+218364,PFE,2011-11-29,18.40607261657715
+218365,PFE,2011-11-30,19.041746139526367
+218366,PFE,2011-12-01,19.003795623779297
+218367,PFE,2011-12-02,18.870967864990234
+218368,PFE,2011-12-05,18.82352828979492
+218369,PFE,2011-12-06,19.19354820251465
+218370,PFE,2011-12-07,19.42125129699707
+218371,PFE,2011-12-08,19.155597686767575
+218372,PFE,2011-12-09,19.506641387939453
+218373,PFE,2011-12-12,19.34535026550293
+218374,PFE,2011-12-13,19.69639587402344
+218375,PFE,2011-12-14,19.7912712097168
+218376,PFE,2011-12-15,20.05692672729492
+218377,PFE,2011-12-16,19.95256233215332
+218378,PFE,2011-12-19,20.05692672729492
+218379,PFE,2011-12-20,20.360530853271484
+218380,PFE,2011-12-21,20.569259643554688
+218381,PFE,2011-12-22,20.521821975708008
+218382,PFE,2011-12-23,20.71157455444336
+218383,PFE,2011-12-27,20.65464973449707
+218384,PFE,2011-12-28,20.426944732666016
+218385,PFE,2011-12-29,20.59772300720215
+218386,PFE,2011-12-30,20.531309127807617
+218387,PFE,2012-01-03,20.844402313232425
+218388,PFE,2012-01-04,20.65464973449707
+218389,PFE,2012-01-05,20.493358612060547
+218390,PFE,2012-01-06,20.46489524841309
+218391,PFE,2012-01-09,20.70208740234375
+218392,PFE,2012-01-10,20.81593894958496
+218393,PFE,2012-01-11,20.77798843383789
+218394,PFE,2012-01-12,20.863378524780277
+218395,PFE,2012-01-13,20.7210636138916
+218396,PFE,2012-01-17,20.81593894958496
+218397,PFE,2012-01-18,20.844402313232425
+218398,PFE,2012-01-19,20.7210636138916
+218399,PFE,2012-01-20,20.77798843383789
+218400,PFE,2012-01-23,20.59772300720215
+218401,PFE,2012-01-24,20.55028533935547
+218402,PFE,2012-01-25,20.60721015930176
+218403,PFE,2012-01-26,20.521821975708008
+218404,PFE,2012-01-27,20.379507064819336
+218405,PFE,2012-01-30,20.47438240051269
+218406,PFE,2012-01-31,20.30360412597656
+218407,PFE,2012-02-01,20.21821594238281
+218408,PFE,2012-02-02,20.02846336364746
+218409,PFE,2012-02-03,20.11385154724121
+218410,PFE,2012-02-06,19.876659393310547
+218411,PFE,2012-02-07,19.97153663635254
+218412,PFE,2012-02-08,19.93358612060547
+218413,PFE,2012-02-09,20.05692672729492
+218414,PFE,2012-02-10,19.97153663635254
+218415,PFE,2012-02-13,20.208728790283203
+218416,PFE,2012-02-14,20.237192153930664
+218417,PFE,2012-02-15,20.02846336364746
+218418,PFE,2012-02-16,20.237192153930664
+218419,PFE,2012-02-17,20.1043643951416
+218420,PFE,2012-02-21,20.132827758789062
+218421,PFE,2012-02-22,20.265655517578125
+218422,PFE,2012-02-23,19.95256233215332
+218423,PFE,2012-02-24,20.094877243041992
+218424,PFE,2012-02-27,20.170778274536133
+218425,PFE,2012-02-28,20.132827758789062
+218426,PFE,2012-02-29,20.04743766784668
+218427,PFE,2012-03-01,20.388994216918945
+218428,PFE,2012-03-02,20.313093185424805
+218429,PFE,2012-03-05,20.398481369018555
+218430,PFE,2012-03-06,20.180265426635746
+218431,PFE,2012-03-07,20.27514266967773
+218432,PFE,2012-03-08,20.360530853271484
+218433,PFE,2012-03-09,20.379507064819336
+218434,PFE,2012-03-12,20.436433792114254
+218435,PFE,2012-03-13,20.88235282897949
+218436,PFE,2012-03-14,20.80645179748535
+218437,PFE,2012-03-15,20.7874755859375
+218438,PFE,2012-03-16,20.81593894958496
+218439,PFE,2012-03-19,20.75901222229004
+218440,PFE,2012-03-20,20.6831111907959
+218441,PFE,2012-03-21,20.65464973449707
+218442,PFE,2012-03-22,20.616697311401367
+218443,PFE,2012-03-23,20.70208740234375
+218444,PFE,2012-03-26,21.024667739868164
+218445,PFE,2012-03-27,21.347248077392575
+218446,PFE,2012-03-28,21.261859893798828
+218447,PFE,2012-03-29,21.27134704589844
+218448,PFE,2012-03-30,21.489564895629883
+218449,PFE,2012-04-02,21.43263816833496
+218450,PFE,2012-04-03,21.38519859313965
+218451,PFE,2012-04-04,21.242883682250977
+218452,PFE,2012-04-05,21.195446014404297
+218453,PFE,2012-04-09,20.92030334472656
+218454,PFE,2012-04-10,20.863378524780277
+218455,PFE,2012-04-11,20.82542610168457
+218456,PFE,2012-04-12,20.796964645385746
+218457,PFE,2012-04-13,20.73055076599121
+218458,PFE,2012-04-16,20.85388946533203
+218459,PFE,2012-04-17,21.16698265075684
+218460,PFE,2012-04-18,21.2998104095459
+218461,PFE,2012-04-19,21.195446014404297
+218462,PFE,2012-04-20,21.4041748046875
+218463,PFE,2012-04-23,21.233396530151367
+218464,PFE,2012-04-24,21.47058868408203
+218465,PFE,2012-04-25,21.70778083801269
+218466,PFE,2012-04-26,21.878557205200195
+218467,PFE,2012-04-27,21.897533416748047
+218468,PFE,2012-04-30,21.726755142211918
+218469,PFE,2012-05-01,21.612903594970703
+218470,PFE,2012-05-02,21.49905014038086
+218471,PFE,2012-05-03,21.44212532043457
+218472,PFE,2012-05-04,21.233396530151367
+218473,PFE,2012-05-07,21.2998104095459
+218474,PFE,2012-05-08,21.27134704589844
+218475,PFE,2012-05-09,21.2998104095459
+218476,PFE,2012-05-10,21.660341262817383
+218477,PFE,2012-05-11,21.489564895629883
+218478,PFE,2012-05-14,21.43263816833496
+218479,PFE,2012-05-15,21.157495498657227
+218480,PFE,2012-05-16,21.48007583618164
+218481,PFE,2012-05-17,21.4041748046875
+218482,PFE,2012-05-18,21.41366195678711
+218483,PFE,2012-05-21,21.38519859313965
+218484,PFE,2012-05-22,21.22390937805176
+218485,PFE,2012-05-23,20.958253860473636
+218486,PFE,2012-05-24,21.005693435668945
+218487,PFE,2012-05-25,20.996204376220703
+218488,PFE,2012-05-29,21.043643951416016
+218489,PFE,2012-05-30,20.910816192626957
+218490,PFE,2012-05-31,20.74952507019043
+218491,PFE,2012-06-01,20.531309127807617
+218492,PFE,2012-06-04,20.50284576416016
+218493,PFE,2012-06-05,20.493358612060547
+218494,PFE,2012-06-06,20.7874755859375
+218495,PFE,2012-06-07,20.81593894958496
+218496,PFE,2012-06-08,21.005693435668945
+218497,PFE,2012-06-11,20.967742919921875
+218498,PFE,2012-06-12,21.053131103515625
+218499,PFE,2012-06-13,21.053131103515625
+218500,PFE,2012-06-14,21.4041748046875
+218501,PFE,2012-06-15,21.45161247253418
+218502,PFE,2012-06-18,21.461101531982425
+218503,PFE,2012-06-19,21.54648971557617
+218504,PFE,2012-06-20,21.5085391998291
+218505,PFE,2012-06-21,21.44212532043457
+218506,PFE,2012-06-22,21.565465927124023
+218507,PFE,2012-06-25,21.31878662109375
+218508,PFE,2012-06-26,21.29032325744629
+218509,PFE,2012-06-27,21.45161247253418
+218510,PFE,2012-06-28,21.37571144104004
+218511,PFE,2012-06-29,21.821632385253903
+218512,PFE,2012-07-02,21.821632385253903
+218513,PFE,2012-07-03,21.698291778564453
+218514,PFE,2012-07-05,21.5085391998291
+218515,PFE,2012-07-06,21.38519859313965
+218516,PFE,2012-07-09,21.489564895629883
+218517,PFE,2012-07-10,21.29032325744629
+218518,PFE,2012-07-11,21.195446014404297
+218519,PFE,2012-07-12,21.5085391998291
+218520,PFE,2012-07-13,21.64136505126953
+218521,PFE,2012-07-16,21.944971084594727
+218522,PFE,2012-07-17,22.40986633300781
+218523,PFE,2012-07-18,22.457305908203125
+218524,PFE,2012-07-19,22.580644607543945
+218525,PFE,2012-07-20,22.485769271850582
+218526,PFE,2012-07-23,22.390892028808597
+218527,PFE,2012-07-24,22.18216323852539
+218528,PFE,2012-07-25,22.13472557067871
+218529,PFE,2012-07-26,22.286527633666992
+218530,PFE,2012-07-27,22.609107971191406
+218531,PFE,2012-07-30,22.495256423950195
+218532,PFE,2012-07-31,22.808349609375
+218533,PFE,2012-08-01,22.713472366333008
+218534,PFE,2012-08-02,22.69449615478516
+218535,PFE,2012-08-03,23.036052703857425
+218536,PFE,2012-08-06,23.017078399658203
+218537,PFE,2012-08-07,22.523719787597656
+218538,PFE,2012-08-08,22.609107971191406
+218539,PFE,2012-08-09,22.64705848693848
+218540,PFE,2012-08-10,22.713472366333008
+218541,PFE,2012-08-13,22.504743576049805
+218542,PFE,2012-08-14,22.75142288208008
+218543,PFE,2012-08-15,22.808349609375
+218544,PFE,2012-08-16,22.78937339782715
+218545,PFE,2012-08-17,22.571157455444336
+218546,PFE,2012-08-20,22.685009002685547
+218547,PFE,2012-08-21,22.476280212402344
+218548,PFE,2012-08-22,22.485769271850582
+218549,PFE,2012-08-23,22.523719787597656
+218550,PFE,2012-08-24,22.77988624572754
+218551,PFE,2012-08-27,22.666034698486328
+218552,PFE,2012-08-28,22.628082275390625
+218553,PFE,2012-08-29,22.73244857788086
+218554,PFE,2012-08-30,22.618595123291016
+218555,PFE,2012-08-31,22.637571334838867
+218556,PFE,2012-09-04,22.561670303344727
+218557,PFE,2012-09-05,22.69449615478516
+218558,PFE,2012-09-06,23.092979431152344
+218559,PFE,2012-09-07,22.99810218811035
+218560,PFE,2012-09-10,22.86527442932129
+218561,PFE,2012-09-11,22.93168830871582
+218562,PFE,2012-09-12,22.836811065673828
+218563,PFE,2012-09-13,23.00758934020996
+218564,PFE,2012-09-14,22.580644607543945
+218565,PFE,2012-09-17,22.78937339782715
+218566,PFE,2012-09-18,22.77988624572754
+218567,PFE,2012-09-19,22.92220115661621
+218568,PFE,2012-09-20,23.159393310546875
+218569,PFE,2012-09-21,23.26375770568848
+218570,PFE,2012-09-24,23.48197364807129
+218571,PFE,2012-09-25,23.56736183166504
+218572,PFE,2012-09-26,23.55787467956543
+218573,PFE,2012-09-27,23.68121337890625
+218574,PFE,2012-09-28,23.57685089111328
+218575,PFE,2012-10-01,23.757116317749023
+218576,PFE,2012-10-02,23.833017349243164
+218577,PFE,2012-10-03,24.02276992797852
+218578,PFE,2012-10-04,24.051233291625977
+218579,PFE,2012-10-05,24.2125244140625
+218580,PFE,2012-10-08,24.09867286682129
+218581,PFE,2012-10-09,24.013282775878903
+218582,PFE,2012-10-10,23.870967864990234
+218583,PFE,2012-10-11,23.833017349243164
+218584,PFE,2012-10-12,23.833017349243164
+218585,PFE,2012-10-15,24.25996208190918
+218586,PFE,2012-10-16,24.478178024291992
+218587,PFE,2012-10-17,24.516128540039062
+218588,PFE,2012-10-18,24.70588111877441
+218589,PFE,2012-10-19,24.44022750854492
+218590,PFE,2012-10-22,24.28842544555664
+218591,PFE,2012-10-23,23.89943122863769
+218592,PFE,2012-10-24,24.013282775878903
+218593,PFE,2012-10-25,24.29791259765625
+218594,PFE,2012-10-26,24.12713432312012
+218595,PFE,2012-10-31,23.5958251953125
+218596,PFE,2012-11-01,23.292219161987305
+218597,PFE,2012-11-02,23.292219161987305
+218598,PFE,2012-11-05,23.32068252563477
+218599,PFE,2012-11-06,23.44402313232422
+218600,PFE,2012-11-07,22.93168830871582
+218601,PFE,2012-11-08,22.92220115661621
+218602,PFE,2012-11-09,22.93168830871582
+218603,PFE,2012-11-12,22.87476348876953
+218604,PFE,2012-11-13,22.81783676147461
+218605,PFE,2012-11-14,22.590133666992188
+218606,PFE,2012-11-15,22.44781875610352
+218607,PFE,2012-11-16,22.637571334838867
+218608,PFE,2012-11-19,22.903226852416992
+218609,PFE,2012-11-20,23.036052703857425
+218610,PFE,2012-11-21,23.102466583251957
+218611,PFE,2012-11-23,23.27324485778809
+218612,PFE,2012-11-26,23.235294342041016
+218613,PFE,2012-11-27,23.00758934020996
+218614,PFE,2012-11-28,23.40607261657715
+218615,PFE,2012-11-29,23.57685089111328
+218616,PFE,2012-11-30,23.73814010620117
+218617,PFE,2012-12-03,23.804553985595703
+218618,PFE,2012-12-04,23.880455017089844
+218619,PFE,2012-12-05,24.32637596130371
+218620,PFE,2012-12-06,24.29791259765625
+218621,PFE,2012-12-07,24.25047492980957
+218622,PFE,2012-12-10,24.108158111572266
+218623,PFE,2012-12-11,24.32637596130371
+218624,PFE,2012-12-12,24.203035354614254
+218625,PFE,2012-12-13,24.032257080078125
+218626,PFE,2012-12-14,23.889942169189453
+218627,PFE,2012-12-17,24.060720443725582
+218628,PFE,2012-12-18,24.32637596130371
+218629,PFE,2012-12-19,24.051233291625977
+218630,PFE,2012-12-20,24.12713432312012
+218631,PFE,2012-12-21,23.795066833496094
+218632,PFE,2012-12-24,23.795066833496094
+218633,PFE,2012-12-26,23.94686889648437
+218634,PFE,2012-12-27,23.851991653442383
+218635,PFE,2012-12-28,23.61480140686035
+218636,PFE,2012-12-31,23.795066833496094
+218637,PFE,2013-01-02,24.582542419433597
+218638,PFE,2013-01-03,24.525617599487305
+218639,PFE,2013-01-04,24.629980087280277
+218640,PFE,2013-01-07,24.648956298828125
+218641,PFE,2013-01-08,24.686906814575195
+218642,PFE,2013-01-09,25.11385154724121
+218643,PFE,2013-01-10,25.388994216918945
+218644,PFE,2013-01-11,25.16128921508789
+218645,PFE,2013-01-14,25.370019912719727
+218646,PFE,2013-01-15,25.256166458129883
+218647,PFE,2013-01-16,25.246679306030277
+218648,PFE,2013-01-17,25.45540809631348
+218649,PFE,2013-01-18,25.180265426635746
+218650,PFE,2013-01-22,25.313093185424805
+218651,PFE,2013-01-23,25.284629821777344
+218652,PFE,2013-01-24,25.47438240051269
+218653,PFE,2013-01-25,25.616697311401367
+218654,PFE,2013-01-28,25.46489524841309
+218655,PFE,2013-01-29,26.280834197998047
+218656,PFE,2013-01-30,26.100568771362305
+218657,PFE,2013-01-31,25.88235282897949
+218658,PFE,2013-02-01,26.21442031860352
+218659,PFE,2013-02-04,25.77798843383789
+218660,PFE,2013-02-05,26.100568771362305
+218661,PFE,2013-02-06,25.92030334472656
+218662,PFE,2013-02-07,25.57874870300293
+218663,PFE,2013-02-08,25.50284576416016
+218664,PFE,2013-02-11,25.74952507019043
+218665,PFE,2013-02-12,25.60721015930176
+218666,PFE,2013-02-13,25.616697311401367
+218667,PFE,2013-02-14,25.67362403869629
+218668,PFE,2013-02-15,25.89184188842773
+218669,PFE,2013-02-19,26.29032325744629
+218670,PFE,2013-02-20,26.157495498657227
+218671,PFE,2013-02-21,26.005693435668945
+218672,PFE,2013-02-22,25.977230072021484
+218673,PFE,2013-02-25,25.46489524841309
+218674,PFE,2013-02-26,25.645160675048828
+218675,PFE,2013-02-27,26.005693435668945
+218676,PFE,2013-02-28,25.967742919921875
+218677,PFE,2013-03-01,25.986717224121094
+218678,PFE,2013-03-04,26.27134704589844
+218679,PFE,2013-03-05,26.631879806518555
+218680,PFE,2013-03-06,26.679317474365234
+218681,PFE,2013-03-07,26.821632385253903
+218682,PFE,2013-03-08,26.74573135375977
+218683,PFE,2013-03-11,26.80265617370605
+218684,PFE,2013-03-12,26.5085391998291
+218685,PFE,2013-03-13,26.58444023132324
+218686,PFE,2013-03-14,26.669828414916992
+218687,PFE,2013-03-15,26.58444023132324
+218688,PFE,2013-03-18,26.603416442871094
+218689,PFE,2013-03-19,26.55597686767578
+218690,PFE,2013-03-20,26.840606689453125
+218691,PFE,2013-03-21,26.669828414916992
+218692,PFE,2013-03-22,26.925996780395508
+218693,PFE,2013-03-25,26.717267990112305
+218694,PFE,2013-03-26,27.13472557067871
+218695,PFE,2013-03-27,27.17267608642578
+218696,PFE,2013-03-28,27.381404876708984
+218697,PFE,2013-04-01,27.362428665161133
+218698,PFE,2013-04-02,27.73244857788086
+218699,PFE,2013-04-03,27.542694091796875
+218700,PFE,2013-04-04,27.666034698486328
+218701,PFE,2013-04-05,27.609107971191406
+218702,PFE,2013-04-08,27.666034698486328
+218703,PFE,2013-04-09,27.618595123291016
+218704,PFE,2013-04-10,28.387096405029297
+218705,PFE,2013-04-11,29.070209503173828
+218706,PFE,2013-04-12,29.09867286682129
+218707,PFE,2013-04-15,28.889942169189453
+218708,PFE,2013-04-16,29.35483932495117
+218709,PFE,2013-04-17,29.28842544555664
+218710,PFE,2013-04-18,29.02276992797852
+218711,PFE,2013-04-19,29.468690872192383
+218712,PFE,2013-04-22,29.34535026550293
+218713,PFE,2013-04-23,29.4876651763916
+218714,PFE,2013-04-24,29.032257080078125
+218715,PFE,2013-04-25,28.70967674255371
+218716,PFE,2013-04-26,28.54838752746582
+218717,PFE,2013-04-29,28.870967864990234
+218718,PFE,2013-04-30,27.580644607543945
+218719,PFE,2013-05-01,27.41935539245605
+218720,PFE,2013-05-02,27.770397186279297
+218721,PFE,2013-05-03,27.476280212402344
+218722,PFE,2013-05-06,27.24857711791992
+218723,PFE,2013-05-07,27.542694091796875
+218724,PFE,2013-05-08,27.25806427001953
+218725,PFE,2013-05-09,27.13472557067871
+218726,PFE,2013-05-10,27.24857711791992
+218727,PFE,2013-05-13,27.86527442932129
+218728,PFE,2013-05-14,27.89373779296875
+218729,PFE,2013-05-15,28.045541763305664
+218730,PFE,2013-05-16,27.75142288208008
+218731,PFE,2013-05-17,27.476280212402344
+218732,PFE,2013-05-20,27.229602813720703
+218733,PFE,2013-05-21,27.305503845214844
+218734,PFE,2013-05-22,27.79886054992676
+218735,PFE,2013-05-23,27.618595123291016
+218736,PFE,2013-05-24,27.552181243896484
+218737,PFE,2013-05-28,27.523719787597656
+218738,PFE,2013-05-29,26.83111953735352
+218739,PFE,2013-05-30,26.80265617370605
+218740,PFE,2013-05-31,25.83491516113281
+218741,PFE,2013-06-03,26.32827377319336
+218742,PFE,2013-06-04,26.242883682250977
+218743,PFE,2013-06-05,26.072105407714844
+218744,PFE,2013-06-06,26.669828414916992
+218745,PFE,2013-06-07,26.812143325805664
+218746,PFE,2013-06-10,26.9165096282959
+218747,PFE,2013-06-11,26.963947296142575
+218748,PFE,2013-06-12,26.973434448242188
+218749,PFE,2013-06-13,27.590133666992188
+218750,PFE,2013-06-14,27.5996208190918
+218751,PFE,2013-06-17,27.666034698486328
+218752,PFE,2013-06-18,27.89373779296875
+218753,PFE,2013-06-19,27.609107971191406
+218754,PFE,2013-06-20,27.17267608642578
+218755,PFE,2013-06-21,27.00189781188965
+218756,PFE,2013-06-24,26.29032325744629
+218757,PFE,2013-06-25,26.55597686767578
+218758,PFE,2013-06-26,26.660341262817383
+218759,PFE,2013-06-27,26.736242294311523
+218760,PFE,2013-06-28,26.574953079223636
+218761,PFE,2013-07-01,26.356735229492188
+218762,PFE,2013-07-02,26.280834197998047
+218763,PFE,2013-07-03,26.233396530151367
+218764,PFE,2013-07-05,26.53700256347656
+218765,PFE,2013-07-08,26.688804626464844
+218766,PFE,2013-07-09,26.897533416748047
+218767,PFE,2013-07-10,26.9829216003418
+218768,PFE,2013-07-11,27.2960147857666
+218769,PFE,2013-07-12,27.333965301513672
+218770,PFE,2013-07-15,27.314990997314453
+218771,PFE,2013-07-16,27.21062660217285
+218772,PFE,2013-07-17,27.21062660217285
+218773,PFE,2013-07-18,27.03036117553711
+218774,PFE,2013-07-19,27.5996208190918
+218775,PFE,2013-07-22,27.84630012512207
+218776,PFE,2013-07-23,27.91271209716797
+218777,PFE,2013-07-24,27.77988624572754
+218778,PFE,2013-07-25,27.69449615478516
+218779,PFE,2013-07-26,27.86527442932129
+218780,PFE,2013-07-29,28.02656555175781
+218781,PFE,2013-07-30,28.149904251098636
+218782,PFE,2013-07-31,27.73244857788086
+218783,PFE,2013-08-01,27.618595123291016
+218784,PFE,2013-08-02,27.86527442932129
+218785,PFE,2013-08-05,27.69449615478516
+218786,PFE,2013-08-06,27.836811065673828
+218787,PFE,2013-08-07,27.76091194152832
+218788,PFE,2013-08-08,27.637571334838867
+218789,PFE,2013-08-09,27.713472366333008
+218790,PFE,2013-08-12,27.69449615478516
+218791,PFE,2013-08-13,27.770397186279297
+218792,PFE,2013-08-14,27.542694091796875
+218793,PFE,2013-08-15,27.324478149414062
+218794,PFE,2013-08-16,26.9165096282959
+218795,PFE,2013-08-19,27.00189781188965
+218796,PFE,2013-08-20,27.06831169128418
+218797,PFE,2013-08-21,26.793169021606445
+218798,PFE,2013-08-22,26.717267990112305
+218799,PFE,2013-08-23,26.88804626464844
+218800,PFE,2013-08-26,26.58444023132324
+218801,PFE,2013-08-27,26.565465927124023
+218802,PFE,2013-08-28,26.764705657958984
+218803,PFE,2013-08-29,26.660341262817383
+218804,PFE,2013-08-30,26.764705657958984
+218805,PFE,2013-09-03,26.574953079223636
+218806,PFE,2013-09-04,26.9165096282959
+218807,PFE,2013-09-05,26.821632385253903
+218808,PFE,2013-09-06,26.83111953735352
+218809,PFE,2013-09-09,26.850095748901367
+218810,PFE,2013-09-10,26.99241065979004
+218811,PFE,2013-09-11,27.20113945007324
+218812,PFE,2013-09-12,26.859582901000977
+218813,PFE,2013-09-13,27.049335479736328
+218814,PFE,2013-09-16,27.23908805847168
+218815,PFE,2013-09-17,27.17267608642578
+218816,PFE,2013-09-18,27.552181243896484
+218817,PFE,2013-09-19,27.362428665161133
+218818,PFE,2013-09-20,27.485769271850582
+218819,PFE,2013-09-23,27.324478149414062
+218820,PFE,2013-09-24,27.23908805847168
+218821,PFE,2013-09-25,27.03036117553711
+218822,PFE,2013-09-26,27.05882453918457
+218823,PFE,2013-09-27,27.400379180908203
+218824,PFE,2013-09-30,27.25806427001953
+218825,PFE,2013-10-01,27.40986633300781
+218826,PFE,2013-10-02,27.523719787597656
+218827,PFE,2013-10-03,27.2960147857666
+218828,PFE,2013-10-04,27.51423072814941
+218829,PFE,2013-10-07,27.15369987487793
+218830,PFE,2013-10-08,26.793169021606445
+218831,PFE,2013-10-09,26.840606689453125
+218832,PFE,2013-10-10,27.2960147857666
+218833,PFE,2013-10-11,27.24857711791992
+218834,PFE,2013-10-14,27.84630012512207
+218835,PFE,2013-10-15,27.666034698486328
+218836,PFE,2013-10-16,28.27324485778809
+218837,PFE,2013-10-17,28.70967674255371
+218838,PFE,2013-10-18,28.94686889648437
+218839,PFE,2013-10-21,28.842504501342773
+218840,PFE,2013-10-22,29.108158111572266
+218841,PFE,2013-10-23,29.032257080078125
+218842,PFE,2013-10-24,29.041746139526367
+218843,PFE,2013-10-25,29.041746139526367
+218844,PFE,2013-10-28,29.165084838867188
+218845,PFE,2013-10-29,29.648956298828125
+218846,PFE,2013-10-30,29.34535026550293
+218847,PFE,2013-10-31,29.117647171020508
+218848,PFE,2013-11-01,29.573055267333984
+218849,PFE,2013-11-04,29.65844345092773
+218850,PFE,2013-11-05,29.63946914672852
+218851,PFE,2013-11-06,29.383302688598636
+218852,PFE,2013-11-07,29.32637596130371
+218853,PFE,2013-11-08,29.715370178222656
+218854,PFE,2013-11-11,29.63946914672852
+218855,PFE,2013-11-12,29.772296905517575
+218856,PFE,2013-11-13,30.237192153930664
+218857,PFE,2013-11-14,30.360530853271484
+218858,PFE,2013-11-15,30.55028533935547
+218859,PFE,2013-11-18,30.370019912719727
+218860,PFE,2013-11-19,30.03795051574707
+218861,PFE,2013-11-20,30.284629821777344
+218862,PFE,2013-11-21,30.332067489624023
+218863,PFE,2013-11-22,30.47438240051269
+218864,PFE,2013-11-25,30.493358612060547
+218865,PFE,2013-11-26,30.256166458129883
+218866,PFE,2013-11-27,30.246679306030277
+218867,PFE,2013-11-29,30.1043643951416
+218868,PFE,2013-12-02,30.199241638183597
+218869,PFE,2013-12-03,29.620492935180664
+218870,PFE,2013-12-04,29.667932510375977
+218871,PFE,2013-12-05,29.648956298828125
+218872,PFE,2013-12-06,29.92409896850586
+218873,PFE,2013-12-09,29.96204948425293
+218874,PFE,2013-12-10,29.734344482421875
+218875,PFE,2013-12-11,29.07969665527344
+218876,PFE,2013-12-12,28.7001895904541
+218877,PFE,2013-12-13,28.7001895904541
+218878,PFE,2013-12-16,28.7001895904541
+218879,PFE,2013-12-17,28.5958251953125
+218880,PFE,2013-12-18,29.19354820251465
+218881,PFE,2013-12-19,29.136621475219727
+218882,PFE,2013-12-20,28.7001895904541
+218883,PFE,2013-12-23,28.795066833496094
+218884,PFE,2013-12-24,28.73814010620117
+218885,PFE,2013-12-26,28.984819412231445
+218886,PFE,2013-12-27,29.070209503173828
+218887,PFE,2013-12-30,29.117647171020508
+218888,PFE,2013-12-31,29.060720443725582
+218889,PFE,2014-01-02,28.89943122863769
+218890,PFE,2014-01-03,28.956356048583984
+218891,PFE,2014-01-06,28.984819412231445
+218892,PFE,2014-01-07,29.165084838867188
+218893,PFE,2014-01-08,29.36432647705078
+218894,PFE,2014-01-09,29.34535026550293
+218895,PFE,2014-01-10,29.117647171020508
+218896,PFE,2014-01-13,28.97533226013184
+218897,PFE,2014-01-14,29.41176414489746
+218898,PFE,2014-01-15,29.582542419433597
+218899,PFE,2014-01-16,29.573055267333984
+218900,PFE,2014-01-17,29.497154235839844
+218901,PFE,2014-01-21,29.629980087280277
+218902,PFE,2014-01-22,29.667932510375977
+218903,PFE,2014-01-23,29.42125129699707
+218904,PFE,2014-01-24,28.54838752746582
+218905,PFE,2014-01-27,28.140417098999023
+218906,PFE,2014-01-28,28.861480712890625
+218907,PFE,2014-01-29,28.56736183166504
+218908,PFE,2014-01-30,29.24098777770996
+218909,PFE,2014-01-31,28.842504501342773
+218910,PFE,2014-02-03,29.032257080078125
+218911,PFE,2014-02-04,29.829221725463867
+218912,PFE,2014-02-05,29.07969665527344
+218913,PFE,2014-02-06,29.25996208190918
+218914,PFE,2014-02-07,29.620492935180664
+218915,PFE,2014-02-10,29.857685089111328
+218916,PFE,2014-02-11,30.246679306030277
+218917,PFE,2014-02-12,29.99051284790039
+218918,PFE,2014-02-13,30.07590103149414
+218919,PFE,2014-02-14,30.30360412597656
+218920,PFE,2014-02-18,30.246679306030277
+218921,PFE,2014-02-19,29.867172241210938
+218922,PFE,2014-02-20,29.93358612060547
+218923,PFE,2014-02-21,29.84819793701172
+218924,PFE,2014-02-24,30.351043701171875
+218925,PFE,2014-02-25,30.256166458129883
+218926,PFE,2014-02-26,30.351043701171875
+218927,PFE,2014-02-27,30.57874870300293
+218928,PFE,2014-02-28,30.46489524841309
+218929,PFE,2014-03-03,30.341556549072266
+218930,PFE,2014-03-04,31.015180587768555
+218931,PFE,2014-03-05,31.072105407714844
+218932,PFE,2014-03-06,30.796964645385746
+218933,PFE,2014-03-07,30.76850128173828
+218934,PFE,2014-03-10,30.73055076599121
+218935,PFE,2014-03-11,30.75901222229004
+218936,PFE,2014-03-12,30.341556549072266
+218937,PFE,2014-03-13,29.525617599487305
+218938,PFE,2014-03-14,29.629980087280277
+218939,PFE,2014-03-17,29.81024742126465
+218940,PFE,2014-03-18,30.294118881225582
+218941,PFE,2014-03-19,30.08538818359375
+218942,PFE,2014-03-20,30.27514266967773
+218943,PFE,2014-03-21,30.531309127807617
+218944,PFE,2014-03-24,29.876659393310547
+218945,PFE,2014-03-25,30.18975257873535
+218946,PFE,2014-03-26,30.531309127807617
+218947,PFE,2014-03-27,30.45540809631348
+218948,PFE,2014-03-28,30.246679306030277
+218949,PFE,2014-03-31,30.47438240051269
+218950,PFE,2014-04-01,30.313093185424805
+218951,PFE,2014-04-02,30.63567352294922
+218952,PFE,2014-04-03,30.74003791809082
+218953,PFE,2014-04-04,30.5123348236084
+218954,PFE,2014-04-07,29.601518630981445
+218955,PFE,2014-04-08,29.28842544555664
+218956,PFE,2014-04-09,29.629980087280277
+218957,PFE,2014-04-10,29.041746139526367
+218958,PFE,2014-04-11,28.330171585083008
+218959,PFE,2014-04-14,28.339658737182617
+218960,PFE,2014-04-15,28.35863494873047
+218961,PFE,2014-04-16,28.54838752746582
+218962,PFE,2014-04-17,28.7001895904541
+218963,PFE,2014-04-21,29.2789363861084
+218964,PFE,2014-04-22,29.41176414489746
+218965,PFE,2014-04-23,29.33586311340332
+218966,PFE,2014-04-24,29.136621475219727
+218967,PFE,2014-04-25,29.17457389831543
+218968,PFE,2014-04-28,30.398481369018555
+218969,PFE,2014-04-29,30.132827758789062
+218970,PFE,2014-04-30,29.677419662475582
+218971,PFE,2014-05-01,29.554079055786133
+218972,PFE,2014-05-02,29.17457389831543
+218973,PFE,2014-05-05,28.425046920776367
+218974,PFE,2014-05-06,27.92220115661621
+218975,PFE,2014-05-07,27.533206939697266
+218976,PFE,2014-05-08,27.675521850585938
+218977,PFE,2014-05-09,27.542694091796875
+218978,PFE,2014-05-12,27.637571334838867
+218979,PFE,2014-05-13,27.7039852142334
+218980,PFE,2014-05-14,27.609107971191406
+218981,PFE,2014-05-15,27.571157455444336
+218982,PFE,2014-05-16,27.628082275390625
+218983,PFE,2014-05-19,27.77988624572754
+218984,PFE,2014-05-20,27.75142288208008
+218985,PFE,2014-05-21,28.055028915405277
+218986,PFE,2014-05-22,28.140417098999023
+218987,PFE,2014-05-23,27.979127883911133
+218988,PFE,2014-05-27,28.092979431152344
+218989,PFE,2014-05-28,28.092979431152344
+218990,PFE,2014-05-29,28.0834903717041
+218991,PFE,2014-05-30,28.11195373535156
+218992,PFE,2014-06-02,28.187856674194336
+218993,PFE,2014-06-03,28.07400321960449
+218994,PFE,2014-06-04,28.121442794799805
+218995,PFE,2014-06-05,28.235294342041016
+218996,PFE,2014-06-06,27.91271209716797
+218997,PFE,2014-06-09,27.84630012512207
+218998,PFE,2014-06-10,27.988615036010746
+218999,PFE,2014-06-11,27.92220115661621
+219000,PFE,2014-06-12,27.94117546081543
+219001,PFE,2014-06-13,28.017078399658203
+219002,PFE,2014-06-16,28.092979431152344
+219003,PFE,2014-06-17,27.96963882446289
+219004,PFE,2014-06-18,28.187856674194336
+219005,PFE,2014-06-19,28.07400321960449
+219006,PFE,2014-06-20,28.254268646240234
+219007,PFE,2014-06-23,27.94117546081543
+219008,PFE,2014-06-24,27.79886054992676
+219009,PFE,2014-06-25,28.27324485778809
+219010,PFE,2014-06-26,28.07400321960449
+219011,PFE,2014-06-27,28.149904251098636
+219012,PFE,2014-06-30,28.159393310546875
+219013,PFE,2014-07-01,28.538898468017575
+219014,PFE,2014-07-02,28.814041137695312
+219015,PFE,2014-07-03,28.965843200683597
+219016,PFE,2014-07-07,28.92789459228516
+219017,PFE,2014-07-08,28.60531234741211
+219018,PFE,2014-07-09,28.51043510437012
+219019,PFE,2014-07-10,28.46299743652344
+219020,PFE,2014-07-11,28.52941131591797
+219021,PFE,2014-07-14,28.69070243835449
+219022,PFE,2014-07-15,28.851991653442383
+219023,PFE,2014-07-16,29.37381362915039
+219024,PFE,2014-07-17,28.984819412231445
+219025,PFE,2014-07-18,29.155597686767575
+219026,PFE,2014-07-21,28.795066833496094
+219027,PFE,2014-07-22,28.92789459228516
+219028,PFE,2014-07-23,28.833017349243164
+219029,PFE,2014-07-24,28.785579681396484
+219030,PFE,2014-07-25,28.64326477050781
+219031,PFE,2014-07-28,28.55787467956543
+219032,PFE,2014-07-29,28.206830978393555
+219033,PFE,2014-07-30,27.76091194152832
+219034,PFE,2014-07-31,27.229602813720703
+219035,PFE,2014-08-01,27.381404876708984
+219036,PFE,2014-08-04,27.277040481567383
+219037,PFE,2014-08-05,26.954458236694336
+219038,PFE,2014-08-06,26.83111953735352
+219039,PFE,2014-08-07,26.603416442871094
+219040,PFE,2014-08-08,26.88804626464844
+219041,PFE,2014-08-11,26.80265617370605
+219042,PFE,2014-08-12,26.64136505126953
+219043,PFE,2014-08-13,26.764705657958984
+219044,PFE,2014-08-14,27.25806427001953
+219045,PFE,2014-08-15,27.17267608642578
+219046,PFE,2014-08-18,27.362428665161133
+219047,PFE,2014-08-19,27.457305908203125
+219048,PFE,2014-08-20,27.40986633300781
+219049,PFE,2014-08-21,27.343454360961918
+219050,PFE,2014-08-22,27.438329696655277
+219051,PFE,2014-08-25,27.428842544555664
+219052,PFE,2014-08-26,27.713472366333008
+219053,PFE,2014-08-27,27.979127883911133
+219054,PFE,2014-08-28,27.87476348876953
+219055,PFE,2014-08-29,27.88425064086914
+219056,PFE,2014-09-02,27.76091194152832
+219057,PFE,2014-09-03,27.89373779296875
+219058,PFE,2014-09-04,27.86527442932129
+219059,PFE,2014-09-05,28.13092994689941
+219060,PFE,2014-09-08,27.89373779296875
+219061,PFE,2014-09-09,27.73244857788086
+219062,PFE,2014-09-10,27.93168830871582
+219063,PFE,2014-09-11,28.11195373535156
+219064,PFE,2014-09-12,27.92220115661621
+219065,PFE,2014-09-15,28.387096405029297
+219066,PFE,2014-09-16,28.51043510437012
+219067,PFE,2014-09-17,28.795066833496094
+219068,PFE,2014-09-18,29.013282775878903
+219069,PFE,2014-09-19,28.842504501342773
+219070,PFE,2014-09-22,28.63377571105957
+219071,PFE,2014-09-23,28.51043510437012
+219072,PFE,2014-09-24,28.757116317749023
+219073,PFE,2014-09-25,28.44402313232422
+219074,PFE,2014-09-26,28.197343826293945
+219075,PFE,2014-09-29,28.244781494140625
+219076,PFE,2014-09-30,28.055028915405277
+219077,PFE,2014-10-01,27.65654563903809
+219078,PFE,2014-10-02,27.571157455444336
+219079,PFE,2014-10-03,27.722959518432617
+219080,PFE,2014-10-06,27.675521850585938
+219081,PFE,2014-10-07,27.314990997314453
+219082,PFE,2014-10-08,27.87476348876953
+219083,PFE,2014-10-09,27.504743576049805
+219084,PFE,2014-10-10,27.637571334838867
+219085,PFE,2014-10-13,27.011384963989254
+219086,PFE,2014-10-14,27.00189781188965
+219087,PFE,2014-10-15,26.74573135375977
+219088,PFE,2014-10-16,26.280834197998047
+219089,PFE,2014-10-17,26.4041748046875
+219090,PFE,2014-10-20,26.49905014038086
+219091,PFE,2014-10-21,26.83111953735352
+219092,PFE,2014-10-22,26.850095748901367
+219093,PFE,2014-10-23,27.13472557067871
+219094,PFE,2014-10-24,27.618595123291016
+219095,PFE,2014-10-27,27.542694091796875
+219096,PFE,2014-10-28,27.5996208190918
+219097,PFE,2014-10-29,27.979127883911133
+219098,PFE,2014-10-30,28.31119537353516
+219099,PFE,2014-10-31,28.41555976867676
+219100,PFE,2014-11-03,28.64326477050781
+219101,PFE,2014-11-04,28.72865295410156
+219102,PFE,2014-11-05,28.50094985961914
+219103,PFE,2014-11-06,28.50094985961914
+219104,PFE,2014-11-07,28.387096405029297
+219105,PFE,2014-11-10,28.652751922607425
+219106,PFE,2014-11-11,28.766603469848636
+219107,PFE,2014-11-12,28.861480712890625
+219108,PFE,2014-11-13,28.861480712890625
+219109,PFE,2014-11-14,28.785579681396484
+219110,PFE,2014-11-17,28.766603469848636
+219111,PFE,2014-11-18,29.02276992797852
+219112,PFE,2014-11-19,28.880455017089844
+219113,PFE,2014-11-20,28.880455017089844
+219114,PFE,2014-11-21,28.889942169189453
+219115,PFE,2014-11-24,28.67172622680664
+219116,PFE,2014-11-25,28.908918380737305
+219117,PFE,2014-11-26,29.506641387939453
+219118,PFE,2014-11-28,29.554079055786133
+219119,PFE,2014-12-01,29.65844345092773
+219120,PFE,2014-12-02,29.95256233215332
+219121,PFE,2014-12-03,30.123340606689453
+219122,PFE,2014-12-04,30.04743766784668
+219123,PFE,2014-12-05,30.351043701171875
+219124,PFE,2014-12-08,30.332067489624023
+219125,PFE,2014-12-09,30.313093185424805
+219126,PFE,2014-12-10,30.227703094482425
+219127,PFE,2014-12-11,30.02846336364746
+219128,PFE,2014-12-12,29.36432647705078
+219129,PFE,2014-12-15,29.2789363861084
+219130,PFE,2014-12-16,29.09867286682129
+219131,PFE,2014-12-17,29.525617599487305
+219132,PFE,2014-12-18,30.332067489624023
+219133,PFE,2014-12-19,30.30360412597656
+219134,PFE,2014-12-22,30.445920944213867
+219135,PFE,2014-12-23,29.83871078491211
+219136,PFE,2014-12-24,29.81024742126465
+219137,PFE,2014-12-26,30.02846336364746
+219138,PFE,2014-12-29,29.781784057617188
+219139,PFE,2014-12-30,29.772296905517575
+219140,PFE,2014-12-31,29.554079055786133
+219141,PFE,2015-01-02,29.724857330322266
+219142,PFE,2015-01-05,29.563566207885746
+219143,PFE,2015-01-06,29.81024742126465
+219144,PFE,2015-01-07,30.21821594238281
+219145,PFE,2015-01-08,30.83491516113281
+219146,PFE,2015-01-09,30.977230072021484
+219147,PFE,2015-01-12,31.09108161926269
+219148,PFE,2015-01-13,30.77798843383789
+219149,PFE,2015-01-14,30.81593894958496
+219150,PFE,2015-01-15,30.74003791809082
+219151,PFE,2015-01-16,31.11954498291016
+219152,PFE,2015-01-20,31.4041748046875
+219153,PFE,2015-01-21,30.967742919921875
+219154,PFE,2015-01-22,31.12903213500977
+219155,PFE,2015-01-23,30.7874755859375
+219156,PFE,2015-01-26,31.11954498291016
+219157,PFE,2015-01-27,30.92979049682617
+219158,PFE,2015-01-28,30.313093185424805
+219159,PFE,2015-01-29,30.199241638183597
+219160,PFE,2015-01-30,29.648956298828125
+219161,PFE,2015-02-02,30.02846336364746
+219162,PFE,2015-02-03,30.379507064819336
+219163,PFE,2015-02-04,30.426944732666016
+219164,PFE,2015-02-05,31.2998104095459
+219165,PFE,2015-02-06,31.47058868408203
+219166,PFE,2015-02-09,31.37571144104004
+219167,PFE,2015-02-10,32.4003791809082
+219168,PFE,2015-02-11,32.49525451660156
+219169,PFE,2015-02-12,33.083492279052734
+219170,PFE,2015-02-13,32.86527633666992
+219171,PFE,2015-02-17,32.808349609375
+219172,PFE,2015-02-18,32.713470458984375
+219173,PFE,2015-02-19,32.64706039428711
+219174,PFE,2015-02-20,32.78937530517578
+219175,PFE,2015-02-23,32.628082275390625
+219176,PFE,2015-02-24,32.58064651489258
+219177,PFE,2015-02-25,32.88425064086914
+219178,PFE,2015-02-26,32.81783676147461
+219179,PFE,2015-02-27,32.561668395996094
+219180,PFE,2015-03-02,32.98861312866211
+219181,PFE,2015-03-03,32.78937530517578
+219182,PFE,2015-03-04,32.86527633666992
+219183,PFE,2015-03-05,32.703983306884766
+219184,PFE,2015-03-06,32.2296028137207
+219185,PFE,2015-03-09,32.286529541015625
+219186,PFE,2015-03-10,32.04933547973633
+219187,PFE,2015-03-11,31.907020568847656
+219188,PFE,2015-03-12,32.25806427001953
+219189,PFE,2015-03-13,32.25806427001953
+219190,PFE,2015-03-16,32.67552185058594
+219191,PFE,2015-03-17,32.41935348510742
+219192,PFE,2015-03-18,32.618595123291016
+219193,PFE,2015-03-19,32.4003791809082
+219194,PFE,2015-03-20,32.49525451660156
+219195,PFE,2015-03-23,33.254268646240234
+219196,PFE,2015-03-24,32.75142288208008
+219197,PFE,2015-03-25,32.542694091796875
+219198,PFE,2015-03-26,32.40986633300781
+219199,PFE,2015-03-27,32.76091003417969
+219200,PFE,2015-03-30,33.20683288574219
+219201,PFE,2015-03-31,33.007591247558594
+219202,PFE,2015-04-01,32.5711555480957
+219203,PFE,2015-04-02,32.618595123291016
+219204,PFE,2015-04-06,32.713470458984375
+219205,PFE,2015-04-07,32.7703971862793
+219206,PFE,2015-04-08,32.86527633666992
+219207,PFE,2015-04-09,33.235294342041016
+219208,PFE,2015-04-10,33.62428665161133
+219209,PFE,2015-04-13,33.29222106933594
+219210,PFE,2015-04-14,33.235294342041016
+219211,PFE,2015-04-15,33.40607070922852
+219212,PFE,2015-04-16,33.3870964050293
+219213,PFE,2015-04-17,33.244781494140625
+219214,PFE,2015-04-20,33.2163200378418
+219215,PFE,2015-04-21,33.10246658325195
+219216,PFE,2015-04-22,33.14041519165039
+219217,PFE,2015-04-23,33.54838562011719
+219218,PFE,2015-04-24,33.46299743652344
+219219,PFE,2015-04-27,32.81783676147461
+219220,PFE,2015-04-28,32.713470458984375
+219221,PFE,2015-04-29,32.533206939697266
+219222,PFE,2015-04-30,32.191650390625
+219223,PFE,2015-05-01,32.33396530151367
+219224,PFE,2015-05-04,32.561668395996094
+219225,PFE,2015-05-05,32.371917724609375
+219226,PFE,2015-05-06,31.74573135375977
+219227,PFE,2015-05-07,31.859582901000977
+219228,PFE,2015-05-08,32.27703857421875
+219229,PFE,2015-05-11,32.220115661621094
+219230,PFE,2015-05-12,32.04933547973633
+219231,PFE,2015-05-13,31.812143325805664
+219232,PFE,2015-05-14,32.20113754272461
+219233,PFE,2015-05-15,32.24857711791992
+219234,PFE,2015-05-18,32.23908996582031
+219235,PFE,2015-05-19,32.457305908203125
+219236,PFE,2015-05-20,32.542694091796875
+219237,PFE,2015-05-21,32.5996208190918
+219238,PFE,2015-05-22,32.523719787597656
+219239,PFE,2015-05-26,32.362430572509766
+219240,PFE,2015-05-27,32.542694091796875
+219241,PFE,2015-05-28,32.67552185058594
+219242,PFE,2015-05-29,32.96963882446289
+219243,PFE,2015-06-01,32.78937530517578
+219244,PFE,2015-06-02,32.72296142578125
+219245,PFE,2015-06-03,32.64706039428711
+219246,PFE,2015-06-04,32.48576736450195
+219247,PFE,2015-06-05,32.34345245361328
+219248,PFE,2015-06-08,32.23908996582031
+219249,PFE,2015-06-09,32.26755142211914
+219250,PFE,2015-06-10,32.552181243896484
+219251,PFE,2015-06-11,32.69449615478516
+219252,PFE,2015-06-12,32.457305908203125
+219253,PFE,2015-06-15,32.296016693115234
+219254,PFE,2015-06-16,32.296016693115234
+219255,PFE,2015-06-17,32.23908996582031
+219256,PFE,2015-06-18,32.609107971191406
+219257,PFE,2015-06-19,32.4288444519043
+219258,PFE,2015-06-22,32.552181243896484
+219259,PFE,2015-06-23,32.73244857788086
+219260,PFE,2015-06-24,32.476280212402344
+219261,PFE,2015-06-25,32.27703857421875
+219262,PFE,2015-06-26,32.18216323852539
+219263,PFE,2015-06-29,31.869070053100582
+219264,PFE,2015-06-30,31.812143325805664
+219265,PFE,2015-07-01,31.963947296142575
+219266,PFE,2015-07-02,31.660341262817383
+219267,PFE,2015-07-06,31.54648971557617
+219268,PFE,2015-07-07,32.00189971923828
+219269,PFE,2015-07-08,31.736242294311523
+219270,PFE,2015-07-09,32.12523651123047
+219271,PFE,2015-07-10,32.5996208190918
+219272,PFE,2015-07-13,33.03605270385742
+219273,PFE,2015-07-14,33.28273010253906
+219274,PFE,2015-07-15,33.1878547668457
+219275,PFE,2015-07-16,33.30170822143555
+219276,PFE,2015-07-17,33.27324676513672
+219277,PFE,2015-07-20,33.43453598022461
+219278,PFE,2015-07-21,33.339656829833984
+219279,PFE,2015-07-22,33.092979431152344
+219280,PFE,2015-07-23,32.99810028076172
+219281,PFE,2015-07-24,32.50474548339844
+219282,PFE,2015-07-27,32.58064651489258
+219283,PFE,2015-07-28,33.53889846801758
+219284,PFE,2015-07-29,33.92789459228516
+219285,PFE,2015-07-30,33.89942932128906
+219286,PFE,2015-07-31,34.2125244140625
+219287,PFE,2015-08-03,34.29791259765625
+219288,PFE,2015-08-04,34.25996017456055
+219289,PFE,2015-08-05,33.98482131958008
+219290,PFE,2015-08-06,33.36812210083008
+219291,PFE,2015-08-07,33.3870964050293
+219292,PFE,2015-08-10,33.54838562011719
+219293,PFE,2015-08-11,33.320682525634766
+219294,PFE,2015-08-12,33.55787658691406
+219295,PFE,2015-08-13,33.54838562011719
+219296,PFE,2015-08-14,33.51043701171875
+219297,PFE,2015-08-17,33.68121337890625
+219298,PFE,2015-08-18,33.700191497802734
+219299,PFE,2015-08-19,33.46299743652344
+219300,PFE,2015-08-20,32.779884338378906
+219301,PFE,2015-08-21,31.821632385253903
+219302,PFE,2015-08-24,30.483871459960938
+219303,PFE,2015-08-25,29.734344482421875
+219304,PFE,2015-08-26,30.76850128173828
+219305,PFE,2015-08-27,31.55597686767578
+219306,PFE,2015-08-28,30.986717224121094
+219307,PFE,2015-08-31,30.569259643554688
+219308,PFE,2015-09-01,29.753320693969727
+219309,PFE,2015-09-02,30.332067489624023
+219310,PFE,2015-09-03,30.256166458129883
+219311,PFE,2015-09-04,29.762807846069336
+219312,PFE,2015-09-08,30.863378524780277
+219313,PFE,2015-09-09,30.32258033752441
+219314,PFE,2015-09-10,30.948766708374023
+219315,PFE,2015-09-11,31.280834197998047
+219316,PFE,2015-09-14,31.034156799316406
+219317,PFE,2015-09-15,31.47058868408203
+219318,PFE,2015-09-16,31.48007583618164
+219319,PFE,2015-09-17,31.764705657958984
+219320,PFE,2015-09-18,31.16698265075684
+219321,PFE,2015-09-21,30.75901222229004
+219322,PFE,2015-09-22,30.60721015930176
+219323,PFE,2015-09-23,30.948766708374023
+219324,PFE,2015-09-24,31.024667739868164
+219325,PFE,2015-09-25,30.256166458129883
+219326,PFE,2015-09-28,29.24098777770996
+219327,PFE,2015-09-29,29.430740356445312
+219328,PFE,2015-09-30,29.800758361816406
+219329,PFE,2015-10-01,30.208728790283203
+219330,PFE,2015-10-02,31.38519859313965
+219331,PFE,2015-10-05,31.764705657958984
+219332,PFE,2015-10-06,31.110057830810547
+219333,PFE,2015-10-07,31.58444023132324
+219334,PFE,2015-10-08,31.39468765258789
+219335,PFE,2015-10-09,31.53700256347656
+219336,PFE,2015-10-12,31.51802635192871
+219337,PFE,2015-10-13,31.29032325744629
+219338,PFE,2015-10-14,31.347248077392575
+219339,PFE,2015-10-15,32.33396530151367
+219340,PFE,2015-10-16,32.64706039428711
+219341,PFE,2015-10-19,32.73244857788086
+219342,PFE,2015-10-20,32.25806427001953
+219343,PFE,2015-10-21,31.74573135375977
+219344,PFE,2015-10-22,31.622390747070312
+219345,PFE,2015-10-23,32.305503845214844
+219346,PFE,2015-10-26,32.40986633300781
+219347,PFE,2015-10-27,33.19734191894531
+219348,PFE,2015-10-28,33.6337776184082
+219349,PFE,2015-10-29,32.98861312866211
+219350,PFE,2015-10-30,32.08728790283203
+219351,PFE,2015-11-02,33.263755798339844
+219352,PFE,2015-11-03,33.178367614746094
+219353,PFE,2015-11-04,32.390892028808594
+219354,PFE,2015-11-05,32.4003791809082
+219355,PFE,2015-11-06,32.191650390625
+219356,PFE,2015-11-09,31.925996780395508
+219357,PFE,2015-11-10,32.05882263183594
+219358,PFE,2015-11-11,32.01138687133789
+219359,PFE,2015-11-12,31.679317474365234
+219360,PFE,2015-11-13,31.565465927124023
+219361,PFE,2015-11-16,31.461101531982425
+219362,PFE,2015-11-17,31.185958862304688
+219363,PFE,2015-11-18,31.603416442871094
+219364,PFE,2015-11-19,30.63567352294922
+219365,PFE,2015-11-20,30.531309127807617
+219366,PFE,2015-11-23,29.724857330322266
+219367,PFE,2015-11-24,30.332067489624023
+219368,PFE,2015-11-25,31.185958862304688
+219369,PFE,2015-11-27,31.110057830810547
+219370,PFE,2015-11-30,31.09108161926269
+219371,PFE,2015-12-01,31.897533416748047
+219372,PFE,2015-12-02,31.21442031860352
+219373,PFE,2015-12-03,30.73055076599121
+219374,PFE,2015-12-04,31.11954498291016
+219375,PFE,2015-12-07,30.986717224121094
+219376,PFE,2015-12-08,30.863378524780277
+219377,PFE,2015-12-09,30.63567352294922
+219378,PFE,2015-12-10,30.70208740234375
+219379,PFE,2015-12-11,30.417457580566406
+219380,PFE,2015-12-14,30.531309127807617
+219381,PFE,2015-12-15,30.60721015930176
+219382,PFE,2015-12-16,30.910816192626957
+219383,PFE,2015-12-17,30.67362403869629
+219384,PFE,2015-12-18,30.351043701171875
+219385,PFE,2015-12-21,30.796964645385746
+219386,PFE,2015-12-22,30.85388946533203
+219387,PFE,2015-12-23,30.89184188842773
+219388,PFE,2015-12-24,30.948766708374023
+219389,PFE,2015-12-28,30.75901222229004
+219390,PFE,2015-12-29,31.148008346557617
+219391,PFE,2015-12-30,31.072105407714844
+219392,PFE,2015-12-31,30.62618637084961
+219393,PFE,2016-01-04,30.313093185424805
+219394,PFE,2016-01-05,30.531309127807617
+219395,PFE,2016-01-06,29.99051284790039
+219396,PFE,2016-01-07,29.7912712097168
+219397,PFE,2016-01-08,29.41176414489746
+219398,PFE,2016-01-11,29.478178024291992
+219399,PFE,2016-01-12,29.41176414489746
+219400,PFE,2016-01-13,28.814041137695312
+219401,PFE,2016-01-14,29.516128540039062
+219402,PFE,2016-01-15,29.23149871826172
+219403,PFE,2016-01-19,29.117647171020508
+219404,PFE,2016-01-20,29.089183807373047
+219405,PFE,2016-01-21,29.013282775878903
+219406,PFE,2016-01-22,29.136621475219727
+219407,PFE,2016-01-25,28.93738174438477
+219408,PFE,2016-01-26,29.09867286682129
+219409,PFE,2016-01-27,28.956356048583984
+219410,PFE,2016-01-28,28.652751922607425
+219411,PFE,2016-01-29,28.92789459228516
+219412,PFE,2016-02-01,28.62428855895996
+219413,PFE,2016-02-02,28.5958251953125
+219414,PFE,2016-02-03,28.149904251098636
+219415,PFE,2016-02-04,27.51423072814941
+219416,PFE,2016-02-05,27.542694091796875
+219417,PFE,2016-02-08,27.096773147583008
+219418,PFE,2016-02-09,27.609107971191406
+219419,PFE,2016-02-10,27.979127883911133
+219420,PFE,2016-02-11,27.637571334838867
+219421,PFE,2016-02-12,27.85578727722168
+219422,PFE,2016-02-16,28.28273200988769
+219423,PFE,2016-02-17,28.11195373535156
+219424,PFE,2016-02-18,28.036052703857425
+219425,PFE,2016-02-19,27.979127883911133
+219426,PFE,2016-02-22,28.51043510437012
+219427,PFE,2016-02-23,28.425046920776367
+219428,PFE,2016-02-24,28.48197364807129
+219429,PFE,2016-02-25,29.02276992797852
+219430,PFE,2016-02-26,28.68121337890625
+219431,PFE,2016-02-29,28.149904251098636
+219432,PFE,2016-03-01,28.50094985961914
+219433,PFE,2016-03-02,28.44402313232422
+219434,PFE,2016-03-03,28.35863494873047
+219435,PFE,2016-03-04,28.187856674194336
+219436,PFE,2016-03-07,28.26375770568848
+219437,PFE,2016-03-08,27.85578727722168
+219438,PFE,2016-03-09,28.216318130493164
+219439,PFE,2016-03-10,28.07400321960449
+219440,PFE,2016-03-11,28.93738174438477
+219441,PFE,2016-03-14,28.55787467956543
+219442,PFE,2016-03-15,28.02656555175781
+219443,PFE,2016-03-16,27.552181243896484
+219444,PFE,2016-03-17,27.836811065673828
+219445,PFE,2016-03-18,27.94117546081543
+219446,PFE,2016-03-21,28.52941131591797
+219447,PFE,2016-03-22,28.82352828979492
+219448,PFE,2016-03-23,28.64326477050781
+219449,PFE,2016-03-24,28.538898468017575
+219450,PFE,2016-03-28,28.254268646240234
+219451,PFE,2016-03-29,28.51043510437012
+219452,PFE,2016-03-30,28.52941131591797
+219453,PFE,2016-03-31,28.121442794799805
+219454,PFE,2016-04-01,28.50094985961914
+219455,PFE,2016-04-04,29.14611053466797
+219456,PFE,2016-04-05,29.753320693969727
+219457,PFE,2016-04-06,31.242883682250977
+219458,PFE,2016-04-07,31.08159446716309
+219459,PFE,2016-04-08,30.83491516113281
+219460,PFE,2016-04-11,30.256166458129883
+219461,PFE,2016-04-12,30.32258033752441
+219462,PFE,2016-04-13,30.872865676879883
+219463,PFE,2016-04-14,30.977230072021484
+219464,PFE,2016-04-15,30.83491516113281
+219465,PFE,2016-04-18,30.93927955627441
+219466,PFE,2016-04-19,31.204933166503903
+219467,PFE,2016-04-20,31.52751350402832
+219468,PFE,2016-04-21,31.53700256347656
+219469,PFE,2016-04-22,31.565465927124023
+219470,PFE,2016-04-25,31.5085391998291
+219471,PFE,2016-04-26,31.356735229492188
+219472,PFE,2016-04-27,31.309297561645508
+219473,PFE,2016-04-28,31.22390937805176
+219474,PFE,2016-04-29,31.034156799316406
+219475,PFE,2016-05-02,31.11954498291016
+219476,PFE,2016-05-03,31.973434448242188
+219477,PFE,2016-05-04,31.688804626464844
+219478,PFE,2016-05-05,31.850095748901367
+219479,PFE,2016-05-06,31.859582901000977
+219480,PFE,2016-05-09,32.08728790283203
+219481,PFE,2016-05-10,32.06830978393555
+219482,PFE,2016-05-11,31.461101531982425
+219483,PFE,2016-05-12,31.489564895629883
+219484,PFE,2016-05-13,31.489564895629883
+219485,PFE,2016-05-16,31.669828414916992
+219486,PFE,2016-05-17,31.33776092529297
+219487,PFE,2016-05-18,31.47058868408203
+219488,PFE,2016-05-19,31.669828414916992
+219489,PFE,2016-05-20,32.01138687133789
+219490,PFE,2016-05-23,31.944971084594727
+219491,PFE,2016-05-24,32.35293960571289
+219492,PFE,2016-05-25,32.59013366699219
+219493,PFE,2016-05-26,32.66603469848633
+219494,PFE,2016-05-27,32.83681106567383
+219495,PFE,2016-05-31,32.92219924926758
+219496,PFE,2016-06-01,32.96963882446289
+219497,PFE,2016-06-02,33.083492279052734
+219498,PFE,2016-06-03,32.91271209716797
+219499,PFE,2016-06-06,33.14041519165039
+219500,PFE,2016-06-07,33.05502700805664
+219501,PFE,2016-06-08,33.44402313232422
+219502,PFE,2016-06-09,33.50094985961914
+219503,PFE,2016-06-10,33.481971740722656
+219504,PFE,2016-06-13,32.96015167236328
+219505,PFE,2016-06-14,33.19734191894531
+219506,PFE,2016-06-15,33.007591247558594
+219507,PFE,2016-06-16,32.96963882446289
+219508,PFE,2016-06-17,32.466793060302734
+219509,PFE,2016-06-20,32.73244857788086
+219510,PFE,2016-06-21,32.96963882446289
+219511,PFE,2016-06-22,32.703983306884766
+219512,PFE,2016-06-23,32.81783676147461
+219513,PFE,2016-06-24,32.2296028137207
+219514,PFE,2016-06-27,32.06830978393555
+219515,PFE,2016-06-28,32.67552185058594
+219516,PFE,2016-06-29,33.2163200378418
+219517,PFE,2016-06-30,33.40607070922852
+219518,PFE,2016-07-01,33.74762725830078
+219519,PFE,2016-07-05,33.9753303527832
+219520,PFE,2016-07-06,34.02276992797852
+219521,PFE,2016-07-07,33.937381744384766
+219522,PFE,2016-07-08,34.26945114135742
+219523,PFE,2016-07-11,34.29791259765625
+219524,PFE,2016-07-12,34.38330078125
+219525,PFE,2016-07-13,34.44971466064453
+219526,PFE,2016-07-14,35.02846145629883
+219527,PFE,2016-07-15,34.88614654541016
+219528,PFE,2016-07-18,34.76280975341797
+219529,PFE,2016-07-19,34.76280975341797
+219530,PFE,2016-07-20,34.800758361816406
+219531,PFE,2016-07-21,34.8292236328125
+219532,PFE,2016-07-22,34.85768508911133
+219533,PFE,2016-07-25,34.89563751220703
+219534,PFE,2016-07-26,34.94307327270508
+219535,PFE,2016-07-27,34.9620475769043
+219536,PFE,2016-07-28,34.7912712097168
+219537,PFE,2016-07-29,35.0
+219538,PFE,2016-08-01,35.39848327636719
+219539,PFE,2016-08-02,34.52561569213867
+219540,PFE,2016-08-03,33.481971740722656
+219541,PFE,2016-08-04,33.34914779663086
+219542,PFE,2016-08-05,33.62428665161133
+219543,PFE,2016-08-08,33.14041519165039
+219544,PFE,2016-08-09,33.28273010253906
+219545,PFE,2016-08-10,33.330169677734375
+219546,PFE,2016-08-11,33.34914779663086
+219547,PFE,2016-08-12,33.1878547668457
+219548,PFE,2016-08-15,33.31119537353516
+219549,PFE,2016-08-16,33.007591247558594
+219550,PFE,2016-08-17,33.339656829833984
+219551,PFE,2016-08-18,33.3870964050293
+219552,PFE,2016-08-19,33.1878547668457
+219553,PFE,2016-08-22,33.05502700805664
+219554,PFE,2016-08-23,33.29222106933594
+219555,PFE,2016-08-24,33.03605270385742
+219556,PFE,2016-08-25,32.98861312866211
+219557,PFE,2016-08-26,33.03605270385742
+219558,PFE,2016-08-29,33.31119537353516
+219559,PFE,2016-08-30,33.092979431152344
+219560,PFE,2016-08-31,33.0170783996582
+219561,PFE,2016-09-01,32.90322494506836
+219562,PFE,2016-09-02,32.98861312866211
+219563,PFE,2016-09-06,32.98861312866211
+219564,PFE,2016-09-07,33.05502700805664
+219565,PFE,2016-09-08,32.94117736816406
+219566,PFE,2016-09-09,32.35293960571289
+219567,PFE,2016-09-12,32.87476348876953
+219568,PFE,2016-09-13,32.296016693115234
+219569,PFE,2016-09-14,32.20113754272461
+219570,PFE,2016-09-15,32.390892028808594
+219571,PFE,2016-09-16,32.20113754272461
+219572,PFE,2016-09-19,31.925996780395508
+219573,PFE,2016-09-20,32.07780075073242
+219574,PFE,2016-09-21,32.523719787597656
+219575,PFE,2016-09-22,32.4003791809082
+219576,PFE,2016-09-23,32.50474548339844
+219577,PFE,2016-09-26,31.9165096282959
+219578,PFE,2016-09-27,32.09677505493164
+219579,PFE,2016-09-28,32.24857711791992
+219580,PFE,2016-09-29,31.612903594970703
+219581,PFE,2016-09-30,32.13472366333008
+219582,PFE,2016-10-03,31.954458236694336
+219583,PFE,2016-10-04,31.99241065979004
+219584,PFE,2016-10-05,32.16318893432617
+219585,PFE,2016-10-06,31.925996780395508
+219586,PFE,2016-10-07,31.840606689453125
+219587,PFE,2016-10-10,31.88804626464844
+219588,PFE,2016-10-11,31.43263816833496
+219589,PFE,2016-10-12,31.37571144104004
+219590,PFE,2016-10-13,31.08159446716309
+219591,PFE,2016-10-14,30.986717224121094
+219592,PFE,2016-10-17,30.83491516113281
+219593,PFE,2016-10-18,31.015180587768555
+219594,PFE,2016-10-19,30.92979049682617
+219595,PFE,2016-10-20,30.872865676879883
+219596,PFE,2016-10-21,30.531309127807617
+219597,PFE,2016-10-24,30.483871459960938
+219598,PFE,2016-10-25,30.62618637084961
+219599,PFE,2016-10-26,30.74003791809082
+219600,PFE,2016-10-27,30.81593894958496
+219601,PFE,2016-10-28,30.294118881225582
+219602,PFE,2016-10-31,30.08538818359375
+219603,PFE,2016-11-01,29.478178024291992
+219604,PFE,2016-11-02,29.060720443725582
+219605,PFE,2016-11-03,28.35863494873047
+219606,PFE,2016-11-04,28.46299743652344
+219607,PFE,2016-11-07,28.82352828979492
+219608,PFE,2016-11-08,28.46299743652344
+219609,PFE,2016-11-09,30.47438240051269
+219610,PFE,2016-11-10,31.774194717407227
+219611,PFE,2016-11-11,30.92030334472656
+219612,PFE,2016-11-14,30.7210636138916
+219613,PFE,2016-11-15,30.57874870300293
+219614,PFE,2016-11-16,30.32258033752441
+219615,PFE,2016-11-17,30.1043643951416
+219616,PFE,2016-11-18,29.867172241210938
+219617,PFE,2016-11-21,29.95256233215332
+219618,PFE,2016-11-22,29.724857330322266
+219619,PFE,2016-11-23,29.81024742126465
+219620,PFE,2016-11-25,30.06641387939453
+219621,PFE,2016-11-28,29.92409896850586
+219622,PFE,2016-11-29,30.284629821777344
+219623,PFE,2016-11-30,30.493358612060547
+219624,PFE,2016-12-01,29.84819793701172
+219625,PFE,2016-12-02,30.00948715209961
+219626,PFE,2016-12-05,29.97153663635254
+219627,PFE,2016-12-06,29.94307327270508
+219628,PFE,2016-12-07,29.592029571533203
+219629,PFE,2016-12-08,29.35483932495117
+219630,PFE,2016-12-09,30.07590103149414
+219631,PFE,2016-12-12,30.74003791809082
+219632,PFE,2016-12-13,31.148008346557617
+219633,PFE,2016-12-14,31.13851928710937
+219634,PFE,2016-12-15,31.072105407714844
+219635,PFE,2016-12-16,31.157495498657227
+219636,PFE,2016-12-19,31.148008346557617
+219637,PFE,2016-12-20,31.16698265075684
+219638,PFE,2016-12-21,30.74003791809082
+219639,PFE,2016-12-22,30.6831111907959
+219640,PFE,2016-12-23,30.81593894958496
+219641,PFE,2016-12-27,30.863378524780277
+219642,PFE,2016-12-28,30.69260025024414
+219643,PFE,2016-12-29,30.82542610168457
+219644,PFE,2016-12-30,30.81593894958496
+219645,PFE,2017-01-03,31.309297561645508
+219646,PFE,2017-01-04,31.58444023132324
+219647,PFE,2017-01-05,31.88804626464844
+219648,PFE,2017-01-06,31.764705657958984
+219649,PFE,2017-01-09,31.75521850585937
+219650,PFE,2017-01-10,31.726755142211918
+219651,PFE,2017-01-11,31.148008346557617
+219652,PFE,2017-01-12,30.92979049682617
+219653,PFE,2017-01-13,30.85388946533203
+219654,PFE,2017-01-17,30.417457580566406
+219655,PFE,2017-01-18,30.388994216918945
+219656,PFE,2017-01-19,30.07590103149414
+219657,PFE,2017-01-20,30.142314910888672
+219658,PFE,2017-01-23,29.84819793701172
+219659,PFE,2017-01-24,29.554079055786133
+219660,PFE,2017-01-25,29.686906814575195
+219661,PFE,2017-01-26,29.677419662475582
+219662,PFE,2017-01-27,29.81024742126465
+219663,PFE,2017-01-30,29.70588111877441
+219664,PFE,2017-01-31,30.1043643951416
+219665,PFE,2017-02-01,30.04743766784668
+219666,PFE,2017-02-02,30.1043643951416
+219667,PFE,2017-02-03,30.445920944213867
+219668,PFE,2017-02-06,30.57874870300293
+219669,PFE,2017-02-07,30.436433792114254
+219670,PFE,2017-02-08,30.493358612060547
+219671,PFE,2017-02-09,30.7210636138916
+219672,PFE,2017-02-10,30.69260025024414
+219673,PFE,2017-02-13,30.93927955627441
+219674,PFE,2017-02-14,31.072105407714844
+219675,PFE,2017-02-15,31.793169021606445
+219676,PFE,2017-02-16,31.897533416748047
+219677,PFE,2017-02-17,31.897533416748047
+219678,PFE,2017-02-21,31.897533416748047
+219679,PFE,2017-02-22,31.869070053100582
+219680,PFE,2017-02-23,32.31499099731445
+219681,PFE,2017-02-24,32.50474548339844
+219682,PFE,2017-02-27,32.523719787597656
+219683,PFE,2017-02-28,32.371917724609375
+219684,PFE,2017-03-01,32.65654754638672
+219685,PFE,2017-03-02,32.74193572998047
+219686,PFE,2017-03-03,32.75142288208008
+219687,PFE,2017-03-06,32.59013366699219
+219688,PFE,2017-03-07,32.24857711791992
+219689,PFE,2017-03-08,32.17267608642578
+219690,PFE,2017-03-09,32.305503845214844
+219691,PFE,2017-03-10,32.362430572509766
+219692,PFE,2017-03-13,32.362430572509766
+219693,PFE,2017-03-14,32.466793060302734
+219694,PFE,2017-03-15,32.85578536987305
+219695,PFE,2017-03-16,32.66603469848633
+219696,PFE,2017-03-17,32.561668395996094
+219697,PFE,2017-03-20,32.618595123291016
+219698,PFE,2017-03-21,32.49525451660156
+219699,PFE,2017-03-22,32.703983306884766
+219700,PFE,2017-03-23,32.533206939697266
+219701,PFE,2017-03-24,32.25806427001953
+219702,PFE,2017-03-27,32.4288444519043
+219703,PFE,2017-03-28,32.40986633300781
+219704,PFE,2017-03-29,32.5711555480957
+219705,PFE,2017-03-30,32.59013366699219
+219706,PFE,2017-03-31,32.457305908203125
+219707,PFE,2017-04-03,32.48576736450195
+219708,PFE,2017-04-04,32.58064651489258
+219709,PFE,2017-04-05,32.438331604003906
+219710,PFE,2017-04-06,32.362430572509766
+219711,PFE,2017-04-07,32.35293960571289
+219712,PFE,2017-04-10,32.296016693115234
+219713,PFE,2017-04-11,32.191650390625
+219714,PFE,2017-04-12,32.18216323852539
+219715,PFE,2017-04-13,32.14421463012695
+219716,PFE,2017-04-17,32.25806427001953
+219717,PFE,2017-04-18,32.10626220703125
+219718,PFE,2017-04-19,31.88804626464844
+219719,PFE,2017-04-20,32.01138687133789
+219720,PFE,2017-04-21,31.9165096282959
+219721,PFE,2017-04-24,32.01138687133789
+219722,PFE,2017-04-25,32.03036117553711
+219723,PFE,2017-04-26,32.11574935913086
+219724,PFE,2017-04-27,32.12523651123047
+219725,PFE,2017-04-28,32.18216323852539
+219726,PFE,2017-05-01,32.04933547973633
+219727,PFE,2017-05-02,31.88804626464844
+219728,PFE,2017-05-03,31.75521850585937
+219729,PFE,2017-05-04,31.736242294311523
+219730,PFE,2017-05-05,31.764705657958984
+219731,PFE,2017-05-08,31.736242294311523
+219732,PFE,2017-05-09,31.669828414916992
+219733,PFE,2017-05-10,31.33776092529297
+219734,PFE,2017-05-11,31.347248077392575
+219735,PFE,2017-05-12,31.31878662109375
+219736,PFE,2017-05-15,31.42314910888672
+219737,PFE,2017-05-16,30.92979049682617
+219738,PFE,2017-05-17,30.57874870300293
+219739,PFE,2017-05-18,30.569259643554688
+219740,PFE,2017-05-19,30.796964645385746
+219741,PFE,2017-05-22,30.47438240051269
+219742,PFE,2017-05-23,30.493358612060547
+219743,PFE,2017-05-24,30.4079704284668
+219744,PFE,2017-05-25,30.5123348236084
+219745,PFE,2017-05-26,30.493358612060547
+219746,PFE,2017-05-30,30.483871459960938
+219747,PFE,2017-05-31,30.977230072021484
+219748,PFE,2017-06-01,31.034156799316406
+219749,PFE,2017-06-02,30.872865676879883
+219750,PFE,2017-06-05,30.69260025024414
+219751,PFE,2017-06-06,30.426944732666016
+219752,PFE,2017-06-07,30.360530853271484
+219753,PFE,2017-06-08,30.123340606689453
+219754,PFE,2017-06-09,31.09108161926269
+219755,PFE,2017-06-12,31.024667739868164
+219756,PFE,2017-06-13,30.910816192626957
+219757,PFE,2017-06-14,31.015180587768555
+219758,PFE,2017-06-15,31.12903213500977
+219759,PFE,2017-06-16,31.280834197998047
+219760,PFE,2017-06-19,31.51802635192871
+219761,PFE,2017-06-20,31.840606689453125
+219762,PFE,2017-06-21,32.14421463012695
+219763,PFE,2017-06-22,32.31499099731445
+219764,PFE,2017-06-23,32.41935348510742
+219765,PFE,2017-06-26,32.296016693115234
+219766,PFE,2017-06-27,32.03984832763672
+219767,PFE,2017-06-28,32.0208740234375
+219768,PFE,2017-06-29,31.907020568847656
+219769,PFE,2017-06-30,31.869070053100582
+219770,PFE,2017-07-03,32.08728790283203
+219771,PFE,2017-07-05,31.9165096282959
+219772,PFE,2017-07-06,31.51802635192871
+219773,PFE,2017-07-07,31.64136505126953
+219774,PFE,2017-07-10,31.698291778564453
+219775,PFE,2017-07-11,31.47058868408203
+219776,PFE,2017-07-12,31.51802635192871
+219777,PFE,2017-07-13,31.574953079223636
+219778,PFE,2017-07-14,31.717267990112305
+219779,PFE,2017-07-17,31.54648971557617
+219780,PFE,2017-07-18,31.650854110717773
+219781,PFE,2017-07-19,31.897533416748047
+219782,PFE,2017-07-20,31.821632385253903
+219783,PFE,2017-07-21,31.764705657958984
+219784,PFE,2017-07-24,31.612903594970703
+219785,PFE,2017-07-25,31.4041748046875
+219786,PFE,2017-07-26,31.204933166503903
+219787,PFE,2017-07-27,31.309297561645508
+219788,PFE,2017-07-28,31.45161247253418
+219789,PFE,2017-07-31,31.461101531982425
+219790,PFE,2017-08-01,31.38519859313965
+219791,PFE,2017-08-02,31.233396530151367
+219792,PFE,2017-08-03,31.717267990112305
+219793,PFE,2017-08-04,31.9165096282959
+219794,PFE,2017-08-07,31.603416442871094
+219795,PFE,2017-08-08,31.574953079223636
+219796,PFE,2017-08-09,31.736242294311523
+219797,PFE,2017-08-10,31.70778083801269
+219798,PFE,2017-08-11,31.54648971557617
+219799,PFE,2017-08-14,31.603416442871094
+219800,PFE,2017-08-15,31.669828414916992
+219801,PFE,2017-08-16,31.650854110717773
+219802,PFE,2017-08-17,31.261859893798828
+219803,PFE,2017-08-18,30.996204376220703
+219804,PFE,2017-08-21,31.08159446716309
+219805,PFE,2017-08-22,31.45161247253418
+219806,PFE,2017-08-23,31.53700256347656
+219807,PFE,2017-08-24,31.52751350402832
+219808,PFE,2017-08-25,31.679317474365234
+219809,PFE,2017-08-28,31.75521850585937
+219810,PFE,2017-08-29,31.78368186950684
+219811,PFE,2017-08-30,31.736242294311523
+219812,PFE,2017-08-31,32.18216323852539
+219813,PFE,2017-09-01,32.220115661621094
+219814,PFE,2017-09-05,32.06830978393555
+219815,PFE,2017-09-06,32.24857711791992
+219816,PFE,2017-09-07,32.24857711791992
+219817,PFE,2017-09-08,32.35293960571289
+219818,PFE,2017-09-11,32.561668395996094
+219819,PFE,2017-09-12,33.55787658691406
+219820,PFE,2017-09-13,33.263755798339844
+219821,PFE,2017-09-14,33.89942932128906
+219822,PFE,2017-09-15,33.54838562011719
+219823,PFE,2017-09-18,33.72865295410156
+219824,PFE,2017-09-19,33.6337776184082
+219825,PFE,2017-09-20,34.14611053466797
+219826,PFE,2017-09-21,34.12713623046875
+219827,PFE,2017-09-22,34.117645263671875
+219828,PFE,2017-09-25,33.69070053100586
+219829,PFE,2017-09-26,33.49146270751953
+219830,PFE,2017-09-27,33.6337776184082
+219831,PFE,2017-09-28,33.776092529296875
+219832,PFE,2017-09-29,33.870967864990234
+219833,PFE,2017-10-02,34.22201156616211
+219834,PFE,2017-10-03,34.28842544555664
+219835,PFE,2017-10-04,34.117645263671875
+219836,PFE,2017-10-05,34.15559768676758
+219837,PFE,2017-10-06,34.20303726196289
+219838,PFE,2017-10-09,34.28842544555664
+219839,PFE,2017-10-10,34.53510284423828
+219840,PFE,2017-10-11,34.582542419433594
+219841,PFE,2017-10-12,34.487667083740234
+219842,PFE,2017-10-13,34.47817611694336
+219843,PFE,2017-10-16,34.13662338256836
+219844,PFE,2017-10-17,34.34535217285156
+219845,PFE,2017-10-18,33.99430847167969
+219846,PFE,2017-10-19,34.38330078125
+219847,PFE,2017-10-20,34.554080963134766
+219848,PFE,2017-10-23,34.53510284423828
+219849,PFE,2017-10-24,34.411766052246094
+219850,PFE,2017-10-25,34.30739974975586
+219851,PFE,2017-10-26,33.90891647338867
+219852,PFE,2017-10-27,33.776092529296875
+219853,PFE,2017-10-30,33.34914779663086
+219854,PFE,2017-10-31,33.263755798339844
+219855,PFE,2017-11-01,33.45351028442383
+219856,PFE,2017-11-02,33.64326477050781
+219857,PFE,2017-11-03,33.72865295410156
+219858,PFE,2017-11-06,33.51043701171875
+219859,PFE,2017-11-07,33.54838562011719
+219860,PFE,2017-11-08,33.52941131591797
+219861,PFE,2017-11-09,33.396583557128906
+219862,PFE,2017-11-10,33.37760925292969
+219863,PFE,2017-11-13,33.49146270751953
+219864,PFE,2017-11-14,33.56736373901367
+219865,PFE,2017-11-15,33.54838562011719
+219866,PFE,2017-11-16,33.73814010620117
+219867,PFE,2017-11-17,33.55787658691406
+219868,PFE,2017-11-20,33.53889846801758
+219869,PFE,2017-11-21,33.71916580200195
+219870,PFE,2017-11-22,33.61479949951172
+219871,PFE,2017-11-24,33.67172622680664
+219872,PFE,2017-11-27,33.67172622680664
+219873,PFE,2017-11-28,34.013282775878906
+219874,PFE,2017-11-29,34.35483932495117
+219875,PFE,2017-11-30,34.402278900146484
+219876,PFE,2017-12-01,34.487667083740234
+219877,PFE,2017-12-04,34.2125244140625
+219878,PFE,2017-12-05,33.8045539855957
+219879,PFE,2017-12-06,33.73814010620117
+219880,PFE,2017-12-07,33.68121337890625
+219881,PFE,2017-12-08,33.90891647338867
+219882,PFE,2017-12-11,34.35483932495117
+219883,PFE,2017-12-12,34.70588302612305
+219884,PFE,2017-12-13,34.76280975341797
+219885,PFE,2017-12-14,34.5920295715332
+219886,PFE,2017-12-15,35.29411697387695
+219887,PFE,2017-12-18,35.22770309448242
+219888,PFE,2017-12-19,35.04743957519531
+219889,PFE,2017-12-20,34.5920295715332
+219890,PFE,2017-12-21,34.38330078125
+219891,PFE,2017-12-22,34.28842544555664
+219892,PFE,2017-12-26,34.35483932495117
+219893,PFE,2017-12-27,34.468692779541016
+219894,PFE,2017-12-28,34.50664138793945
+219895,PFE,2017-12-29,34.36432647705078
+219896,PFE,2018-01-02,34.573055267333984
+219897,PFE,2018-01-03,34.8292236328125
+219898,PFE,2018-01-04,34.90512466430664
+219899,PFE,2018-01-05,34.97153854370117
+219900,PFE,2018-01-08,34.582542419433594
+219901,PFE,2018-01-09,34.54459381103516
+219902,PFE,2018-01-10,34.60151672363281
+219903,PFE,2018-01-11,34.68690872192383
+219904,PFE,2018-01-12,34.667930603027344
+219905,PFE,2018-01-16,34.724857330322266
+219906,PFE,2018-01-17,35.275142669677734
+219907,PFE,2018-01-18,35.09487533569336
+219908,PFE,2018-01-19,35.04743957519531
+219909,PFE,2018-01-22,35.0379524230957
+219910,PFE,2018-01-23,34.93358612060547
+219911,PFE,2018-01-24,35.0379524230957
+219912,PFE,2018-01-25,35.32258224487305
+219913,PFE,2018-01-26,37.01138687133789
+219914,PFE,2018-01-29,37.0208740234375
+219915,PFE,2018-01-30,35.86337661743164
+219916,PFE,2018-01-31,35.14231491088867
+219917,PFE,2018-02-01,34.94307327270508
+219918,PFE,2018-02-02,34.734344482421875
+219919,PFE,2018-02-05,32.89373779296875
+219920,PFE,2018-02-06,33.47248458862305
+219921,PFE,2018-02-07,33.1878547668457
+219922,PFE,2018-02-08,31.907020568847656
+219923,PFE,2018-02-09,32.40986633300781
+219924,PFE,2018-02-12,32.88425064086914
+219925,PFE,2018-02-13,33.149906158447266
+219926,PFE,2018-02-14,33.3870964050293
+219927,PFE,2018-02-15,33.880455017089844
+219928,PFE,2018-02-16,34.402278900146484
+219929,PFE,2018-02-20,34.16508483886719
+219930,PFE,2018-02-21,33.92789459228516
+219931,PFE,2018-02-22,33.90891647338867
+219932,PFE,2018-02-23,34.402278900146484
+219933,PFE,2018-02-26,35.189754486083984
+219934,PFE,2018-02-27,34.91461181640625
+219935,PFE,2018-02-28,34.44971466064453
+219936,PFE,2018-03-01,33.8045539855957
+219937,PFE,2018-03-02,34.108158111572266
+219938,PFE,2018-03-05,34.26945114135742
+219939,PFE,2018-03-06,34.041744232177734
+219940,PFE,2018-03-07,34.08918380737305
+219941,PFE,2018-03-08,34.629981994628906
+219942,PFE,2018-03-09,34.88614654541016
+219943,PFE,2018-03-12,34.734344482421875
+219944,PFE,2018-03-13,34.86717224121094
+219945,PFE,2018-03-14,34.487667083740234
+219946,PFE,2018-03-15,34.70588302612305
+219947,PFE,2018-03-16,34.89563751220703
+219948,PFE,2018-03-19,34.468692779541016
+219949,PFE,2018-03-20,34.468692779541016
+219950,PFE,2018-03-21,34.411766052246094
+219951,PFE,2018-03-22,33.776092529296875
+219952,PFE,2018-03-23,32.72296142578125
+219953,PFE,2018-03-26,33.244781494140625
+219954,PFE,2018-03-27,33.2163200378418
+219955,PFE,2018-03-28,33.49146270751953
+219956,PFE,2018-03-29,33.67172622680664
+219957,PFE,2018-04-02,33.254268646240234
+219958,PFE,2018-04-03,33.851993560791016
+219959,PFE,2018-04-04,34.27893829345703
+219960,PFE,2018-04-05,33.89942932128906
+219961,PFE,2018-04-06,33.36812210083008
+219962,PFE,2018-04-09,33.64326477050781
+219963,PFE,2018-04-10,34.108158111572266
+219964,PFE,2018-04-11,33.956356048583984
+219965,PFE,2018-04-12,34.45920181274414
+219966,PFE,2018-04-13,34.45920181274414
+219967,PFE,2018-04-16,34.658443450927734
+219968,PFE,2018-04-17,34.468692779541016
+219969,PFE,2018-04-18,34.6204948425293
+219970,PFE,2018-04-19,34.658443450927734
+219971,PFE,2018-04-20,34.75332260131836
+219972,PFE,2018-04-23,34.91461181640625
+219973,PFE,2018-04-24,35.16128921508789
+219974,PFE,2018-04-25,34.800758361816406
+219975,PFE,2018-04-26,34.9620475769043
+219976,PFE,2018-04-27,35.10436248779297
+219977,PFE,2018-04-30,34.734344482421875
+219978,PFE,2018-05-01,33.58633804321289
+219979,PFE,2018-05-02,33.10246658325195
+219980,PFE,2018-05-03,32.9791259765625
+219981,PFE,2018-05-04,33.05502700805664
+219982,PFE,2018-05-07,33.14041519165039
+219983,PFE,2018-05-08,33.1878547668457
+219984,PFE,2018-05-09,33.36812210083008
+219985,PFE,2018-05-10,33.244781494140625
+219986,PFE,2018-05-11,33.68121337890625
+219987,PFE,2018-05-14,34.02276992797852
+219988,PFE,2018-05-15,33.861480712890625
+219989,PFE,2018-05-16,33.851993560791016
+219990,PFE,2018-05-17,33.880455017089844
+219991,PFE,2018-05-18,33.81404113769531
+219992,PFE,2018-05-21,33.965843200683594
+219993,PFE,2018-05-22,33.88994216918945
+219994,PFE,2018-05-23,34.12713623046875
+219995,PFE,2018-05-24,34.051231384277344
+219996,PFE,2018-05-25,33.851993560791016
+219997,PFE,2018-05-29,33.870967864990234
+219998,PFE,2018-05-30,34.20303726196289
+219999,PFE,2018-05-31,34.08918380737305
+220000,PFE,2018-06-01,34.39278793334961
+220001,PFE,2018-06-04,34.582542419433594
+220002,PFE,2018-06-05,34.573055267333984
+220003,PFE,2018-06-06,34.51612854003906
+220004,PFE,2018-06-07,34.6204948425293
+220005,PFE,2018-06-08,34.7912712097168
+220006,PFE,2018-06-11,34.44022750854492
+220007,PFE,2018-06-12,34.44022750854492
+220008,PFE,2018-06-13,34.36432647705078
+220009,PFE,2018-06-14,34.30739974975586
+220010,PFE,2018-06-15,34.497154235839844
+220011,PFE,2018-06-18,34.30739974975586
+220012,PFE,2018-06-19,34.36432647705078
+220013,PFE,2018-06-20,34.5920295715332
+220014,PFE,2018-06-21,34.44022750854492
+220015,PFE,2018-06-22,34.63946914672852
+220016,PFE,2018-06-25,34.51612854003906
+220017,PFE,2018-06-26,34.51612854003906
+220018,PFE,2018-06-27,34.35483932495117
+220019,PFE,2018-06-28,34.497154235839844
+220020,PFE,2018-06-29,34.4212532043457
+220021,PFE,2018-07-02,34.468692779541016
+220022,PFE,2018-07-03,34.487667083740234
+220023,PFE,2018-07-05,34.98102569580078
+220024,PFE,2018-07-06,35.2087287902832
+220025,PFE,2018-07-09,35.25616836547852
+220026,PFE,2018-07-10,35.512332916259766
+220027,PFE,2018-07-11,35.30360412597656
+220028,PFE,2018-07-12,35.59772109985352
+220029,PFE,2018-07-13,35.60721206665039
+220030,PFE,2018-07-16,35.46489715576172
+220031,PFE,2018-07-17,35.72106170654297
+220032,PFE,2018-07-18,35.73054885864258
+220033,PFE,2018-07-19,35.445919036865234
+220034,PFE,2018-07-20,35.417457580566406
+220035,PFE,2018-07-23,35.30360412597656
+220036,PFE,2018-07-24,35.76850128173828
+220037,PFE,2018-07-25,36.043643951416016
+220038,PFE,2018-07-26,36.20493316650391
+220039,PFE,2018-07-27,36.44212341308594
+220040,PFE,2018-07-30,36.6129035949707
+220041,PFE,2018-07-31,37.88425064086914
+220042,PFE,2018-08-01,38.20683288574219
+220043,PFE,2018-08-02,37.618595123291016
+220044,PFE,2018-08-03,38.46299743652344
+220045,PFE,2018-08-06,38.937381744384766
+220046,PFE,2018-08-07,38.74762725830078
+220047,PFE,2018-08-08,39.28842544555664
+220048,PFE,2018-08-09,38.89942932128906
+220049,PFE,2018-08-10,38.83301544189453
+220050,PFE,2018-08-13,38.71916580200195
+220051,PFE,2018-08-14,38.62428665161133
+220052,PFE,2018-08-15,39.051231384277344
+220053,PFE,2018-08-16,39.29791259765625
+220054,PFE,2018-08-17,39.93358612060547
+220055,PFE,2018-08-20,40.16128921508789
+220056,PFE,2018-08-21,40.0
+220057,PFE,2018-08-22,39.91461181640625
+220058,PFE,2018-08-23,40.0379524230957
+220059,PFE,2018-08-24,40.22770309448242
+220060,PFE,2018-08-27,39.44971466064453
+220061,PFE,2018-08-28,39.37381362915039
+220062,PFE,2018-08-29,39.37381362915039
+220063,PFE,2018-08-30,39.37381362915039
+220064,PFE,2018-08-31,39.39278793334961
+220065,PFE,2018-09-04,39.25047302246094
+220066,PFE,2018-09-05,39.70588302612305
+220067,PFE,2018-09-06,39.63946914672852
+220068,PFE,2018-09-07,40.0379524230957
+220069,PFE,2018-09-10,39.90512466430664
+220070,PFE,2018-09-11,40.14231491088867
+220071,PFE,2018-09-12,40.23719024658203
+220072,PFE,2018-09-13,40.65464782714844
+220073,PFE,2018-09-14,40.75901412963867
+220074,PFE,2018-09-17,40.806453704833984
+220075,PFE,2018-09-18,41.28083419799805
+220076,PFE,2018-09-19,41.043643951416016
+220077,PFE,2018-09-20,41.50853729248047
+220078,PFE,2018-09-21,41.80265808105469
+220079,PFE,2018-09-24,41.679317474365234
+220080,PFE,2018-09-25,41.54648971557617
+220081,PFE,2018-09-26,41.44212341308594
+220082,PFE,2018-09-27,41.65085220336914
+220083,PFE,2018-09-28,41.8121452331543
+220084,PFE,2018-10-01,42.00189971923828
+220085,PFE,2018-10-02,41.95446014404297
+220086,PFE,2018-10-03,42.51423263549805
+220087,PFE,2018-10-04,42.40986633300781
+220088,PFE,2018-10-05,42.609107971191406
+220089,PFE,2018-10-08,42.96015167236328
+220090,PFE,2018-10-09,43.14041519165039
+220091,PFE,2018-10-10,42.2296028137207
+220092,PFE,2018-10-11,40.61669921875
+220093,PFE,2018-10-12,41.53700256347656
+220094,PFE,2018-10-15,40.91081619262695
+220095,PFE,2018-10-16,41.679317474365234
+220096,PFE,2018-10-17,42.286529541015625
+220097,PFE,2018-10-18,41.745731353759766
+220098,PFE,2018-10-19,42.22011566162109
+220099,PFE,2018-10-22,42.09677505493164
+220100,PFE,2018-10-23,41.840606689453125
+220101,PFE,2018-10-24,40.30360412597656
+220102,PFE,2018-10-25,41.18595886230469
+220103,PFE,2018-10-26,40.417457580566406
+220104,PFE,2018-10-29,41.01517868041992
+220105,PFE,2018-10-30,40.69260025024414
+220106,PFE,2018-10-31,40.85388946533203
+220107,PFE,2018-11-01,41.43263626098633
+220108,PFE,2018-11-02,40.73054885864258
+220109,PFE,2018-11-05,41.290321350097656
+220110,PFE,2018-11-06,40.806453704833984
+220111,PFE,2018-11-07,42.12523651123047
+220112,PFE,2018-11-08,41.60341644287109
+220113,PFE,2018-11-09,42.01138687133789
+220114,PFE,2018-11-12,41.850093841552734
+220115,PFE,2018-11-13,41.290321350097656
+220116,PFE,2018-11-14,40.71157455444336
+220117,PFE,2018-11-15,40.9962043762207
+220118,PFE,2018-11-16,41.28083419799805
+220119,PFE,2018-11-19,41.91650772094727
+220120,PFE,2018-11-20,41.29980850219727
+220121,PFE,2018-11-21,40.89184188842773
+220122,PFE,2018-11-23,40.92979049682617
+220123,PFE,2018-11-26,41.11954498291016
+220124,PFE,2018-11-27,41.8121452331543
+220125,PFE,2018-11-28,42.5996208190918
+220126,PFE,2018-11-29,43.178367614746094
+220127,PFE,2018-11-30,43.86148071289063
+220128,PFE,2018-12-03,43.6337776184082
+220129,PFE,2018-12-04,42.82732391357422
+220130,PFE,2018-12-06,42.67552185058594
+220131,PFE,2018-12-07,41.669830322265625
+220132,PFE,2018-12-10,42.12523651123047
+220133,PFE,2018-12-11,41.755218505859375
+220134,PFE,2018-12-12,41.89753341674805
+220135,PFE,2018-12-13,42.286529541015625
+220136,PFE,2018-12-14,41.55597686767578
+220137,PFE,2018-12-17,40.901329040527344
+220138,PFE,2018-12-18,40.22770309448242
+220139,PFE,2018-12-19,39.819732666015625
+220140,PFE,2018-12-20,39.800758361816406
+220141,PFE,2018-12-21,39.78178405761719
+220142,PFE,2018-12-24,38.47248458862305
+220143,PFE,2018-12-26,40.02846145629883
+220144,PFE,2018-12-27,40.65464782714844
+220145,PFE,2018-12-28,40.75901412963867
+220146,PFE,2018-12-31,41.41366195678711
+220147,PFE,2019-01-02,41.034156799316406
+220148,PFE,2019-01-03,39.88614654541016
+220149,PFE,2019-01-04,40.79696273803711
+220150,PFE,2019-01-07,41.01517868041992
+220151,PFE,2019-01-08,41.20493316650391
+220152,PFE,2019-01-09,41.11954498291016
+220153,PFE,2019-01-10,40.14231491088867
+220154,PFE,2019-01-11,40.68311309814453
+220155,PFE,2019-01-14,40.1992416381836
+220156,PFE,2019-01-15,40.54079818725586
+220157,PFE,2019-01-16,39.95256042480469
+220158,PFE,2019-01-17,40.29411697387695
+220159,PFE,2019-01-18,40.35104370117188
+220160,PFE,2019-01-22,40.10436248779297
+220161,PFE,2019-01-23,40.0
+220162,PFE,2019-01-24,38.851993560791016
+220163,PFE,2019-01-25,38.55787658691406
+220164,PFE,2019-01-28,37.50474548339844
+220165,PFE,2019-01-29,38.68121337890625
+220166,PFE,2019-01-30,39.44971466064453
+220167,PFE,2019-01-31,40.27514266967773
+220168,PFE,2019-02-01,40.68311309814453
+220169,PFE,2019-02-04,40.265655517578125
+220170,PFE,2019-02-05,39.95256042480469
+220171,PFE,2019-02-06,40.16128921508789
+220172,PFE,2019-02-07,39.563568115234375
+220173,PFE,2019-02-08,40.06641387939453
+220174,PFE,2019-02-11,39.54459381103516
+220175,PFE,2019-02-12,39.724857330322266
+220176,PFE,2019-02-13,39.563568115234375
+220177,PFE,2019-02-14,39.819732666015625
+220178,PFE,2019-02-15,40.22770309448242
+220179,PFE,2019-02-19,40.417457580566406
+220180,PFE,2019-02-20,40.0379524230957
+220181,PFE,2019-02-21,39.98102569580078
+220182,PFE,2019-02-22,40.75901412963867
+220183,PFE,2019-02-25,40.87286376953125
+220184,PFE,2019-02-26,40.8159408569336
+220185,PFE,2019-02-27,40.73054885864258
+220186,PFE,2019-02-28,41.129032135009766
+220187,PFE,2019-03-01,41.138519287109375
+220188,PFE,2019-03-04,40.86337661743164
+220189,PFE,2019-03-05,40.69260025024414
+220190,PFE,2019-03-06,39.715370178222656
+220191,PFE,2019-03-07,39.26945114135742
+220192,PFE,2019-03-08,38.795066833496094
+220193,PFE,2019-03-11,39.37381362915039
+220194,PFE,2019-03-12,39.5920295715332
+220195,PFE,2019-03-13,39.85768508911133
+220196,PFE,2019-03-14,39.07969665527344
+220197,PFE,2019-03-15,39.63946914672852
+220198,PFE,2019-03-18,39.667930603027344
+220199,PFE,2019-03-19,40.13282775878906
+220200,PFE,2019-03-20,40.00948715209961
+220201,PFE,2019-03-21,40.180267333984375
+220202,PFE,2019-03-22,39.70588302612305
+220203,PFE,2019-03-25,39.74383163452149
+220204,PFE,2019-03-26,40.24667739868164
+220205,PFE,2019-03-27,39.86717224121094
+220206,PFE,2019-03-28,40.12334060668945
+220207,PFE,2019-03-29,40.29411697387695
+220208,PFE,2019-04-01,40.64516067504883
+220209,PFE,2019-04-02,40.71157455444336
+220210,PFE,2019-04-03,40.64516067504883
+220211,PFE,2019-04-04,40.55028533935547
+220212,PFE,2019-04-05,40.7874755859375
+220213,PFE,2019-04-08,40.92979049682617
+220214,PFE,2019-04-09,40.64516067504883
+220215,PFE,2019-04-10,40.54079818725586
+220216,PFE,2019-04-11,40.10436248779297
+220217,PFE,2019-04-12,39.573055267333984
+220218,PFE,2019-04-15,39.93358612060547
+220219,PFE,2019-04-16,38.82352828979492
+220220,PFE,2019-04-17,37.83681106567383
+220221,PFE,2019-04-18,37.362430572509766
+220222,PFE,2019-04-22,36.9829216003418
+220223,PFE,2019-04-23,37.4003791809082
+220224,PFE,2019-04-24,37.35293960571289
+220225,PFE,2019-04-25,37.58064651489258
+220226,PFE,2019-04-26,37.92219924926758
+220227,PFE,2019-04-29,37.561668395996094
+220228,PFE,2019-04-30,38.52941131591797
+220229,PFE,2019-05-01,38.68121337890625
+220230,PFE,2019-05-02,38.90891647338867
+220231,PFE,2019-05-03,39.26945114135742
+220232,PFE,2019-05-06,39.51612854003906
+220233,PFE,2019-05-07,38.73814010620117
+220234,PFE,2019-05-08,38.851993560791016
+220235,PFE,2019-05-09,38.55787658691406
+220236,PFE,2019-05-10,38.6337776184082
+220237,PFE,2019-05-13,38.49146270751953
+220238,PFE,2019-05-14,38.57685089111328
+220239,PFE,2019-05-15,39.04174423217773
+220240,PFE,2019-05-16,39.50664138793945
+220241,PFE,2019-05-17,39.34535217285156
+220242,PFE,2019-05-20,39.45920181274414
+220243,PFE,2019-05-21,39.53510284423828
+220244,PFE,2019-05-22,39.83871078491211
+220245,PFE,2019-05-23,39.77229690551758
+220246,PFE,2019-05-24,39.800758361816406
+220247,PFE,2019-05-28,39.75332260131836
+220248,PFE,2019-05-29,39.5825424194336
+220249,PFE,2019-05-30,39.75332260131836
+220250,PFE,2019-05-31,39.39278793334961
+220251,PFE,2019-06-03,39.77229690551758
+220252,PFE,2019-06-04,40.06641387939453
+220253,PFE,2019-06-05,40.30360412597656
+220254,PFE,2019-06-06,40.52182388305664
+220255,PFE,2019-06-07,40.72106170654297
+220256,PFE,2019-06-10,40.86337661743164
+220257,PFE,2019-06-11,40.48387145996094
+220258,PFE,2019-06-12,40.87286376953125
+220259,PFE,2019-06-13,40.32258224487305
+220260,PFE,2019-06-14,40.56925964355469
+220261,PFE,2019-06-17,40.68311309814453
+220262,PFE,2019-06-18,40.86337661743164
+220263,PFE,2019-06-19,41.27134704589844
+220264,PFE,2019-06-20,41.3662223815918
+220265,PFE,2019-06-21,41.43263626098633
+220266,PFE,2019-06-24,41.518028259277344
+220267,PFE,2019-06-25,41.518028259277344
+220268,PFE,2019-06-26,40.7874755859375
+220269,PFE,2019-06-27,41.20493316650391
+220270,PFE,2019-06-28,41.10057067871094
+220271,PFE,2019-07-01,41.52751541137695
+220272,PFE,2019-07-02,41.95446014404297
+220273,PFE,2019-07-03,42.12523651123047
+220274,PFE,2019-07-05,41.669830322265625
+220275,PFE,2019-07-08,41.08159255981445
+220276,PFE,2019-07-09,41.14800643920898
+220277,PFE,2019-07-10,41.80265808105469
+220278,PFE,2019-07-11,40.77798843383789
+220279,PFE,2019-07-12,40.22770309448242
+220280,PFE,2019-07-15,40.55977249145508
+220281,PFE,2019-07-16,40.65464782714844
+220282,PFE,2019-07-17,40.55028533935547
+220283,PFE,2019-07-18,40.85388946533203
+220284,PFE,2019-07-19,40.5787467956543
+220285,PFE,2019-07-22,40.62618637084961
+220286,PFE,2019-07-23,40.882354736328125
+220287,PFE,2019-07-24,40.69260025024414
+220288,PFE,2019-07-25,40.48387145996094
+220289,PFE,2019-07-26,40.882354736328125
+220290,PFE,2019-07-29,39.32637786865234
+220291,PFE,2019-07-30,36.80265808105469
+220292,PFE,2019-07-31,36.850093841552734
+220293,PFE,2019-08-01,36.290321350097656
+220294,PFE,2019-08-02,36.053131103515625
+220295,PFE,2019-08-05,35.06641387939453
+220296,PFE,2019-08-06,35.05692672729492
+220297,PFE,2019-08-07,34.70588302612305
+220298,PFE,2019-08-08,34.98102569580078
+220299,PFE,2019-08-09,34.487667083740234
+220300,PFE,2019-08-12,33.57685089111328
+220301,PFE,2019-08-13,33.396583557128906
+220302,PFE,2019-08-14,32.48576736450195
+220303,PFE,2019-08-15,32.713470458984375
+220304,PFE,2019-08-16,32.87476348876953
+220305,PFE,2019-08-19,33.37760925292969
+220306,PFE,2019-08-20,32.83681106567383
+220307,PFE,2019-08-21,33.083492279052734
+220308,PFE,2019-08-22,33.28273010253906
+220309,PFE,2019-08-23,32.58064651489258
+220310,PFE,2019-08-26,33.05502700805664
+220311,PFE,2019-08-27,32.58064651489258
+220312,PFE,2019-08-28,33.28273010253906
+220313,PFE,2019-08-29,33.51992416381836
+220314,PFE,2019-08-30,33.72865295410156
+220315,PFE,2019-09-03,34.26945114135742
+220316,PFE,2019-09-04,33.99430847167969
+220317,PFE,2019-09-05,34.47817611694336
+220318,PFE,2019-09-06,34.629981994628906
+220319,PFE,2019-09-09,34.94307327270508
+220320,PFE,2019-09-10,35.46489715576172
+220321,PFE,2019-09-11,35.49335861206055
+220322,PFE,2019-09-12,35.370018005371094
+220323,PFE,2019-09-13,35.01897430419922
+220324,PFE,2019-09-16,34.94307327270508
+220325,PFE,2019-09-17,34.629981994628906
+220326,PFE,2019-09-18,34.51612854003906
+220327,PFE,2019-09-19,34.63946914672852
+220328,PFE,2019-09-20,34.810245513916016
+220329,PFE,2019-09-23,34.38330078125
+220330,PFE,2019-09-24,34.16508483886719
+220331,PFE,2019-09-25,34.06072235107422
+220332,PFE,2019-09-26,33.946868896484375
+220333,PFE,2019-09-27,34.36432647705078
+220334,PFE,2019-09-30,34.08918380737305
+220335,PFE,2019-10-01,33.61479949951172
+220336,PFE,2019-10-02,32.92219924926758
+220337,PFE,2019-10-03,33.6337776184082
+220338,PFE,2019-10-04,34.08918380737305
+220339,PFE,2019-10-07,33.99430847167969
+220340,PFE,2019-10-08,33.61479949951172
+220341,PFE,2019-10-09,33.861480712890625
+220342,PFE,2019-10-10,33.956356048583984
+220343,PFE,2019-10-11,34.25996017456055
+220344,PFE,2019-10-14,34.44022750854492
+220345,PFE,2019-10-15,34.629981994628906
+220346,PFE,2019-10-16,34.47817611694336
+220347,PFE,2019-10-17,34.5920295715332
+220348,PFE,2019-10-18,34.5920295715332
+220349,PFE,2019-10-21,34.5920295715332
+220350,PFE,2019-10-22,34.563568115234375
+220351,PFE,2019-10-23,34.88614654541016
+220352,PFE,2019-10-24,34.52561569213867
+220353,PFE,2019-10-25,34.88614654541016
+220354,PFE,2019-10-28,35.370018005371094
+220355,PFE,2019-10-29,36.25237274169922
+220356,PFE,2019-10-30,36.50853729248047
+220357,PFE,2019-10-31,36.4041748046875
+220358,PFE,2019-11-01,36.42314910888672
+220359,PFE,2019-11-04,36.08159255981445
+220360,PFE,2019-11-05,35.55977249145508
+220361,PFE,2019-11-06,35.68311309814453
+220362,PFE,2019-11-07,35.01897430419922
+220363,PFE,2019-11-08,35.15180206298828
+220364,PFE,2019-11-11,35.0379524230957
+220365,PFE,2019-11-12,35.07590103149414
+220366,PFE,2019-11-13,34.724857330322266
+220367,PFE,2019-11-14,34.67741775512695
+220368,PFE,2019-11-15,35.370018005371094
+220369,PFE,2019-11-18,35.31309127807617
+220370,PFE,2019-11-19,35.73054885864258
+220371,PFE,2019-11-20,35.15180206298828
+220372,PFE,2019-11-21,35.806453704833984
+220373,PFE,2019-11-22,36.3662223815918
+220374,PFE,2019-11-25,36.69829177856445
+220375,PFE,2019-11-26,36.32827377319336
+220376,PFE,2019-11-27,36.65085220336914
+220377,PFE,2019-11-29,36.54648971557617
+220378,PFE,2019-12-02,36.32827377319336
+220379,PFE,2019-12-03,36.10057067871094
+220380,PFE,2019-12-04,36.18595886230469
+220381,PFE,2019-12-05,36.08159255981445
+220382,PFE,2019-12-06,36.32827377319336
+220383,PFE,2019-12-09,36.35673522949219
+220384,PFE,2019-12-10,36.50853729248047
+220385,PFE,2019-12-11,36.26185989379883
+220386,PFE,2019-12-12,36.56546401977539
+220387,PFE,2019-12-13,36.3662223815918
+220388,PFE,2019-12-16,37.13472366333008
+220389,PFE,2019-12-17,36.907020568847656
+220390,PFE,2019-12-18,36.89753341674805
+220391,PFE,2019-12-19,36.97343444824219
+220392,PFE,2019-12-20,37.22011566162109
+220393,PFE,2019-12-23,37.30550384521485
+220394,PFE,2019-12-24,37.27703857421875
+220395,PFE,2019-12-26,37.362430572509766
+220396,PFE,2019-12-27,37.30550384521485
+220397,PFE,2019-12-30,36.91650772094727
+220398,PFE,2019-12-31,37.17267608642578
+220399,PFE,2020-01-02,37.13472366333008
+220400,PFE,2020-01-03,36.93548583984375
+220401,PFE,2020-01-06,36.88804626464844
+220402,PFE,2020-01-07,36.76470565795898
+220403,PFE,2020-01-08,37.05882263183594
+220404,PFE,2020-01-09,36.89753341674805
+220405,PFE,2020-01-10,37.466793060302734
+220406,PFE,2020-01-13,37.390892028808594
+220407,PFE,2020-01-14,38.0170783996582
+220408,PFE,2020-01-15,38.58633804321289
+220409,PFE,2020-01-16,38.52941131591797
+220410,PFE,2020-01-17,38.43453598022461
+220411,PFE,2020-01-21,38.27324676513672
+220412,PFE,2020-01-22,38.13093185424805
+220413,PFE,2020-01-23,38.62428665161133
+220414,PFE,2020-01-24,37.779884338378906
+220415,PFE,2020-01-27,38.10246658325195
+220416,PFE,2020-01-28,36.18595886230469
+220417,PFE,2020-01-29,35.65464782714844
+220418,PFE,2020-01-30,35.1707763671875
+220419,PFE,2020-01-31,35.332069396972656
+220420,PFE,2020-02-03,35.588233947753906
+220421,PFE,2020-02-04,35.75901412963867
+220422,PFE,2020-02-05,36.21442031860352
+220423,PFE,2020-02-06,36.29980850219727
+220424,PFE,2020-02-07,36.10057067871094
+220425,PFE,2020-02-10,35.87286376953125
+220426,PFE,2020-02-11,36.138519287109375
+220427,PFE,2020-02-12,35.806453704833984
+220428,PFE,2020-02-13,35.0379524230957
+220429,PFE,2020-02-14,34.63946914672852
+220430,PFE,2020-02-18,34.45920181274414
+220431,PFE,2020-02-19,34.37381362915039
+220432,PFE,2020-02-20,34.013282775878906
+220433,PFE,2020-02-21,33.88994216918945
+220434,PFE,2020-02-24,32.89373779296875
+220435,PFE,2020-02-25,32.191650390625
+220436,PFE,2020-02-26,32.94117736816406
+220437,PFE,2020-02-27,32.35293960571289
+220438,PFE,2020-02-28,31.70778083801269
+220439,PFE,2020-03-02,33.092979431152344
+220440,PFE,2020-03-03,32.542694091796875
+220441,PFE,2020-03-04,34.53510284423828
+220442,PFE,2020-03-05,33.64326477050781
+220443,PFE,2020-03-06,33.225807189941406
+220444,PFE,2020-03-09,32.03036117553711
+220445,PFE,2020-03-10,32.81783676147461
+220446,PFE,2020-03-11,30.521821975708008
+220447,PFE,2020-03-12,28.48197364807129
+220448,PFE,2020-03-13,31.034156799316406
+220449,PFE,2020-03-16,28.63377571105957
+220450,PFE,2020-03-17,30.5123348236084
+220451,PFE,2020-03-18,30.70208740234375
+220452,PFE,2020-03-19,28.861480712890625
+220453,PFE,2020-03-20,27.523719787597656
+220454,PFE,2020-03-23,27.03036117553711
+220455,PFE,2020-03-24,28.178367614746094
+220456,PFE,2020-03-25,28.225805282592773
+220457,PFE,2020-03-26,30.123340606689453
+220458,PFE,2020-03-27,29.3168888092041
+220459,PFE,2020-03-30,30.996204376220703
+220460,PFE,2020-03-31,30.967742919921875
+220461,PFE,2020-04-01,30.123340606689453
+220462,PFE,2020-04-02,31.185958862304688
+220463,PFE,2020-04-03,31.9165096282959
+220464,PFE,2020-04-06,32.79886245727539
+220465,PFE,2020-04-07,31.88804626464844
+220466,PFE,2020-04-08,32.82732391357422
+220467,PFE,2020-04-09,33.57685089111328
+220468,PFE,2020-04-13,33.339656829833984
+220469,PFE,2020-04-14,34.573055267333984
+220470,PFE,2020-04-15,34.12713623046875
+220471,PFE,2020-04-16,34.041744232177734
+220472,PFE,2020-04-17,35.01897430419922
+220473,PFE,2020-04-20,34.23149871826172
+220474,PFE,2020-04-21,33.795066833496094
+220475,PFE,2020-04-22,34.39278793334961
+220476,PFE,2020-04-23,34.810245513916016
+220477,PFE,2020-04-24,35.46489715576172
+220478,PFE,2020-04-27,36.3662223815918
+220479,PFE,2020-04-28,35.967742919921875
+220480,PFE,2020-04-29,36.16698455810547
+220481,PFE,2020-04-30,36.39468765258789
+220482,PFE,2020-05-01,35.71157455444336
+220483,PFE,2020-05-04,35.69260025024414
+220484,PFE,2020-05-05,36.53700256347656
+220485,PFE,2020-05-06,36.53700256347656
+220486,PFE,2020-05-07,35.06641387939453
+220487,PFE,2020-05-08,35.31309127807617
+220488,PFE,2020-05-11,36.14800643920898
+220489,PFE,2020-05-12,35.445919036865234
+220490,PFE,2020-05-13,35.15180206298828
+220491,PFE,2020-05-14,35.977230072021484
+220492,PFE,2020-05-15,35.8254280090332
+220493,PFE,2020-05-18,36.11954498291016
+220494,PFE,2020-05-19,35.74952697753906
+220495,PFE,2020-05-20,35.70208740234375
+220496,PFE,2020-05-21,35.351043701171875
+220497,PFE,2020-05-22,35.5787467956543
+220498,PFE,2020-05-26,35.56925964355469
+220499,PFE,2020-05-27,35.49335861206055
+220500,PFE,2020-05-28,36.223907470703125
+220501,PFE,2020-05-29,36.2333984375
+220502,PFE,2020-06-01,33.64326477050781
+220503,PFE,2020-06-02,34.30739974975586
+220504,PFE,2020-06-03,34.30739974975586
+220505,PFE,2020-06-04,34.16508483886719
+220506,PFE,2020-06-05,34.14611053466797
+220507,PFE,2020-06-08,34.715370178222656
+220508,PFE,2020-06-09,34.35483932495117
+220509,PFE,2020-06-10,34.07969665527344
+220510,PFE,2020-06-11,31.59392738342285
+220511,PFE,2020-06-12,32.0208740234375
+220512,PFE,2020-06-15,31.650854110717773
+220513,PFE,2020-06-16,31.688804626464844
+220514,PFE,2020-06-17,31.840606689453125
+220515,PFE,2020-06-18,31.53700256347656
+220516,PFE,2020-06-19,31.70778083801269
+220517,PFE,2020-06-22,31.41366195678711
+220518,PFE,2020-06-23,31.09108161926269
+220519,PFE,2020-06-24,30.540796279907227
+220520,PFE,2020-06-25,30.66413688659668
+220521,PFE,2020-06-26,30.398481369018555
+220522,PFE,2020-06-29,30.967742919921875
+220523,PFE,2020-06-30,31.024667739868164
+220524,PFE,2020-07-01,32.01138687133789
+220525,PFE,2020-07-02,32.74193572998047
+220526,PFE,2020-07-06,32.74193572998047
+220527,PFE,2020-07-07,32.286529541015625
+220528,PFE,2020-07-08,32.0208740234375
+220529,PFE,2020-07-09,31.74573135375977
+220530,PFE,2020-07-10,32.09677505493164
+220531,PFE,2020-07-13,33.40607070922852
+220532,PFE,2020-07-14,33.425048828125
+220533,PFE,2020-07-15,33.88994216918945
+220534,PFE,2020-07-16,33.776092529296875
+220535,PFE,2020-07-17,34.39278793334961
+220536,PFE,2020-07-20,34.629981994628906
+220537,PFE,2020-07-21,34.810245513916016
+220538,PFE,2020-07-22,36.58443832397461
+220539,PFE,2020-07-23,36.44212341308594
+220540,PFE,2020-07-24,35.73054885864258
+220541,PFE,2020-07-27,35.61669921875
+220542,PFE,2020-07-28,37.0208740234375
+220543,PFE,2020-07-29,37.24857711791992
+220544,PFE,2020-07-30,36.755218505859375
+220545,PFE,2020-07-31,36.50853729248047
+220546,PFE,2020-08-03,36.38520050048828
+220547,PFE,2020-08-04,36.42314910888672
+220548,PFE,2020-08-05,36.48007583618164
+220549,PFE,2020-08-06,36.30929946899414
+220550,PFE,2020-08-07,36.48007583618164
+220551,PFE,2020-08-10,36.42314910888672
+220552,PFE,2020-08-11,35.85388946533203
+220553,PFE,2020-08-12,36.3662223815918
+220554,PFE,2020-08-13,36.21442031860352
+220555,PFE,2020-08-14,36.11005783081055
+220556,PFE,2020-08-17,36.38520050048828
+220557,PFE,2020-08-18,36.39468765258789
+220558,PFE,2020-08-19,36.29980850219727
+220559,PFE,2020-08-20,36.73624420166016
+220560,PFE,2020-08-21,36.88804626464844
+220561,PFE,2020-08-24,36.850093841552734
+220562,PFE,2020-08-25,36.44212341308594
+220563,PFE,2020-08-26,36.10057067871094
+220564,PFE,2020-08-27,35.92030334472656
+220565,PFE,2020-08-28,35.967742919921875
+220566,PFE,2020-08-31,35.85388946533203
+220567,PFE,2020-09-01,34.99051284790039
+220568,PFE,2020-09-02,35.29411697387695
+220569,PFE,2020-09-03,34.53510284423828
+220570,PFE,2020-09-04,34.497154235839844
+220571,PFE,2020-09-08,34.08918380737305
+220572,PFE,2020-09-09,34.326377868652344
+220573,PFE,2020-09-10,33.82352828979492
+220574,PFE,2020-09-11,34.22201156616211
+220575,PFE,2020-09-14,35.113853454589844
+220576,PFE,2020-09-15,35.06641387939453
+220577,PFE,2020-09-16,34.89563751220703
+220578,PFE,2020-09-17,34.93358612060547
+220579,PFE,2020-09-18,34.75332260131836
+220580,PFE,2020-09-21,34.1745719909668
+220581,PFE,2020-09-22,34.39278793334961
+220582,PFE,2020-09-23,34.15559768676758
+220583,PFE,2020-09-24,33.92789459228516
+220584,PFE,2020-09-25,34.20303726196289
+220585,PFE,2020-09-28,34.52561569213867
+220586,PFE,2020-09-29,34.31688690185547
+220587,PFE,2020-09-30,34.819732666015625
+220588,PFE,2020-10-01,34.50664138793945
+220589,PFE,2020-10-02,34.51612854003906
+220590,PFE,2020-10-05,34.86717224121094
+220591,PFE,2020-10-06,34.31688690185547
+220592,PFE,2020-10-07,34.60151672363281
+220593,PFE,2020-10-08,35.0
+220594,PFE,2020-10-09,34.90512466430664
+220595,PFE,2020-10-12,34.93358612060547
+220596,PFE,2020-10-13,35.00948715209961
+220597,PFE,2020-10-14,34.97153854370117
+220598,PFE,2020-10-15,34.67741775512695
+220599,PFE,2020-10-16,36.00569152832031
+220600,PFE,2020-10-19,35.86337661743164
+220601,PFE,2020-10-20,35.56925964355469
+220602,PFE,2020-10-21,35.180267333984375
+220603,PFE,2020-10-22,35.512332916259766
+220604,PFE,2020-10-23,36.223907470703125
+220605,PFE,2020-10-26,35.977230072021484
+220606,PFE,2020-10-27,35.512332916259766
+220607,PFE,2020-10-28,33.6337776184082
+220608,PFE,2020-10-29,33.47248458862305
+220609,PFE,2020-10-30,33.66223907470703
+220610,PFE,2020-11-02,34.37381362915039
+220611,PFE,2020-11-03,34.33586120605469
+220612,PFE,2020-11-04,35.417457580566406
+220613,PFE,2020-11-05,34.52561569213867
+220614,PFE,2020-11-06,34.53510284423828
+220615,PFE,2020-11-09,37.191650390625
+220616,PFE,2020-11-10,36.69829177856445
+220617,PFE,2020-11-11,36.52751541137695
+220618,PFE,2020-11-12,35.62618637084961
+220619,PFE,2020-11-13,36.64136505126953
+220620,PFE,2020-11-16,35.417457580566406
+220621,PFE,2020-11-17,36.040000915527344
+220622,PFE,2020-11-18,36.31999969482422
+220623,PFE,2020-11-19,36.18999862670898
+220624,PFE,2020-11-20,36.70000076293945
+220625,PFE,2020-11-23,36.52000045776367
+220626,PFE,2020-11-24,36.59999847412109
+220627,PFE,2020-11-25,36.52999877929688
+220628,PFE,2020-11-27,37.22999954223633
+220629,PFE,2020-11-30,38.310001373291016
+220630,PFE,2020-12-01,39.40999984741211
+220631,PFE,2020-12-02,40.79999923706055
+220632,PFE,2020-12-03,40.09000015258789
+220633,PFE,2020-12-04,40.34000015258789
+220634,PFE,2020-12-07,41.25
+220635,PFE,2020-12-08,42.560001373291016
+220636,PFE,2020-12-09,41.84999847412109
+220637,PFE,2020-12-10,41.72999954223633
+220638,PFE,2020-12-11,41.119998931884766
+220639,PFE,2020-12-14,39.209999084472656
+220640,PFE,2020-12-15,38.709999084472656
+220641,PFE,2020-12-16,37.84000015258789
+220642,PFE,2020-12-17,38.02999877929688
+220643,PFE,2020-12-18,37.68000030517578
+220644,PFE,2020-12-21,37.380001068115234
+220645,PFE,2020-12-22,36.7400016784668
+220646,PFE,2020-12-23,37.43999862670898
+220647,PFE,2020-12-24,37.27000045776367
+220648,PFE,2020-12-28,36.81999969482422
+220649,PFE,2020-12-29,37.04999923706055
+220650,PFE,2020-12-30,36.7400016784668
+220651,PFE,2020-12-31,36.810001373291016
+220652,PFE,2021-01-04,36.810001373291016
+220653,PFE,2021-01-05,37.18999862670898
+220654,PFE,2021-01-06,36.869998931884766
+220655,PFE,2021-01-07,37.060001373291016
+220656,PFE,2021-01-08,37.130001068115234
+220657,PFE,2021-01-11,37.77000045776367
+220658,PFE,2021-01-12,37.18000030517578
+220659,PFE,2021-01-13,36.86000061035156
+220660,PFE,2021-01-14,36.75
+220661,PFE,2021-01-15,36.70000076293945
+220662,PFE,2021-01-19,36.72999954223633
+220663,PFE,2021-01-20,36.5
+220664,PFE,2021-01-21,36.47999954223633
+220665,PFE,2021-01-22,36.54999923706055
+220666,PFE,2021-01-25,37.27999877929688
+220667,PFE,2021-01-26,37.310001373291016
+220668,PFE,2021-01-27,36.2400016784668
+220669,PFE,2021-01-28,35.86000061035156
+220670,PFE,2021-01-29,35.900001525878906
+220671,PFE,2021-02-01,35.79999923706055
+220672,PFE,2021-02-02,34.9900016784668
+220673,PFE,2021-02-03,34.84000015258789
+220674,PFE,2021-02-04,34.88999938964844
+220675,PFE,2021-02-05,34.91999816894531
+220676,PFE,2021-02-08,34.81999969482422
+220677,PFE,2021-02-09,34.970001220703125
+220678,PFE,2021-02-10,34.7400016784668
+220679,PFE,2021-02-11,34.43000030517578
+220680,PFE,2021-02-12,34.720001220703125
+220681,PFE,2021-02-16,34.689998626708984
+220682,PFE,2021-02-17,34.88999938964844
+220683,PFE,2021-02-18,34.560001373291016
+220684,PFE,2021-02-19,34.439998626708984
+220685,PFE,2021-02-22,34.2599983215332
+220686,PFE,2021-02-23,33.90999984741211
+220687,PFE,2021-02-24,33.75
+220688,PFE,2021-02-25,33.81999969482422
+220689,PFE,2021-02-26,33.4900016784668
+220690,PFE,2021-03-01,33.689998626708984
+220691,PFE,2021-03-02,33.5099983215332
+220692,PFE,2021-03-03,34.38999938964844
+220693,PFE,2021-03-04,34.20000076293945
+220694,PFE,2021-03-05,34.38999938964844
+220695,PFE,2021-03-08,34.349998474121094
+220696,PFE,2021-03-09,34.45000076293945
+220697,PFE,2021-03-10,34.93000030517578
+220698,PFE,2021-03-11,34.709999084472656
+220699,PFE,2021-03-12,34.939998626708984
+220700,PFE,2021-03-15,35.40999984741211
+220701,PFE,2021-03-16,35.83000183105469
+220702,PFE,2021-03-17,35.790000915527344
+220703,PFE,2021-03-18,35.77000045776367
+220704,PFE,2021-03-19,35.529998779296875
+220705,PFE,2021-03-22,36.0
+220706,PFE,2021-03-23,35.36000061035156
+220707,PFE,2021-03-24,35.61000061035156
+220708,PFE,2021-03-25,35.66999816894531
+220709,PFE,2021-03-26,36.25
+220710,PFE,2021-03-29,36.619998931884766
+220711,PFE,2021-03-30,36.11000061035156
+220712,PFE,2021-03-31,36.22999954223633
+220713,PFE,2021-04-01,36.29999923706055
+220714,PFE,2021-04-05,36.27999877929688
+220715,PFE,2021-04-06,36.04999923706055
+220716,PFE,2021-04-07,35.90999984741211
+220717,PFE,2021-04-08,35.959999084472656
+220718,PFE,2021-04-09,36.59999847412109
+220719,PFE,2021-04-12,36.970001220703125
+220720,PFE,2021-04-13,37.15999984741211
+220721,PFE,2021-04-14,37.16999816894531
+220722,PFE,2021-04-15,37.59999847412109
+220723,PFE,2021-04-16,38.56999969482422
+220724,PFE,2021-04-19,38.93000030517578
+220725,PFE,2021-04-20,39.02999877929688
+220726,PFE,2021-04-21,39.52999877929688
+220727,PFE,2021-04-22,38.63999938964844
+220728,PFE,2021-04-23,38.65999984741211
+220729,PFE,2021-04-26,38.68000030517578
+220730,PFE,2021-04-27,38.45000076293945
+220731,PFE,2021-04-28,38.810001373291016
+220732,PFE,2021-04-29,38.59999847412109
+220733,PFE,2021-04-30,38.650001525878906
+220734,PFE,2021-05-03,39.83000183105469
+220735,PFE,2021-05-04,39.95000076293945
+220736,PFE,2021-05-05,39.970001220703125
+220737,PFE,2021-05-06,39.18999862670898
+220738,PFE,2021-05-07,39.58000183105469
+220739,PFE,2021-05-10,39.86000061035156
+220740,PFE,2021-05-11,39.34999847412109
+220741,PFE,2021-05-12,39.68999862670898
+220742,PFE,2021-05-13,40.09999847412109
+220743,PFE,2021-05-14,40.02000045776367
+220744,PFE,2021-05-17,40.11000061035156
+220745,PFE,2021-05-18,40.04999923706055
+220746,PFE,2021-05-19,39.83000183105469
+220747,PFE,2021-05-20,40.119998931884766
+220748,PFE,2021-05-21,39.95000076293945
+220749,PFE,2021-05-24,39.810001373291016
+220750,PFE,2021-05-25,39.33000183105469
+220751,PFE,2021-05-26,38.91999816894531
+220752,PFE,2021-05-27,38.650001525878906
+220753,PFE,2021-05-28,38.72999954223633
+220754,PFE,2021-06-01,38.5
+220755,PFE,2021-06-02,38.790000915527344
+220756,PFE,2021-06-03,38.970001220703125
+220757,PFE,2021-06-04,39.150001525878906
+220758,PFE,2021-06-07,38.9900016784668
+220759,PFE,2021-06-08,38.84999847412109
+220760,PFE,2021-06-09,39.810001373291016
+220761,PFE,2021-06-10,40.68000030517578
+220762,PFE,2021-06-11,40.150001525878906
+220763,PFE,2021-06-14,39.630001068115234
+220764,PFE,2021-06-15,39.59000015258789
+220765,PFE,2021-06-16,39.29999923706055
+220766,PFE,2021-06-17,39.47999954223633
+220767,PFE,2021-06-18,38.810001373291016
+220768,PFE,2021-06-21,39.41999816894531
+220769,PFE,2021-06-22,39.61000061035156
+220770,PFE,2021-06-23,39.04999923706055
+220771,PFE,2021-06-24,39.18999862670898
+220772,PFE,2021-06-25,38.97999954223633
+220773,PFE,2021-06-28,39.119998931884766
+220774,PFE,2021-06-29,39.09999847412109
+220775,PFE,2021-06-30,39.15999984741211
+220776,PFE,2021-07-01,39.560001373291016
+220777,PFE,2021-07-02,39.72999954223633
+220778,PFE,2021-07-06,39.290000915527344
+220779,PFE,2021-07-07,39.34999847412109
+220780,PFE,2021-07-08,39.25
+220781,PFE,2021-07-09,39.61000061035156
+220782,PFE,2021-07-12,39.7599983215332
+220783,PFE,2021-07-13,39.650001525878906
+220784,PFE,2021-07-14,39.95000076293945
+220785,PFE,2021-07-15,40.09000015258789
+220786,PFE,2021-07-16,40.34999847412109
+220787,PFE,2021-07-19,40.150001525878906
+220788,PFE,2021-07-20,41.04999923706055
+220789,PFE,2021-07-21,41.02000045776367
+220790,PFE,2021-07-22,41.470001220703125
+220791,PFE,2021-07-23,41.68000030517578
+220792,PFE,2021-07-26,41.810001373291016
+220793,PFE,2021-07-27,42.09999847412109
+220794,PFE,2021-07-28,43.45000076293945
+220795,PFE,2021-07-29,42.790000915527344
+220796,PFE,2021-07-30,42.810001373291016
+220797,PFE,2021-08-02,43.959999084472656
+220798,PFE,2021-08-03,45.68000030517578
+220799,PFE,2021-08-04,45.18999862670898
+220800,PFE,2021-08-05,45.060001373291016
+220801,PFE,2021-08-06,45.06999969482422
+220802,PFE,2021-08-09,45.97999954223633
+220803,PFE,2021-08-10,48.18999862670898
+220804,PFE,2021-08-11,46.310001373291016
+220805,PFE,2021-08-12,47.2400016784668
+220806,PFE,2021-08-13,48.47999954223633
+220807,PFE,2021-08-16,48.90999984741211
+220808,PFE,2021-08-17,50.41999816894531
+220809,PFE,2021-08-18,49.310001373291016
+220810,PFE,2021-08-19,48.79999923706055
+220811,PFE,2021-08-20,48.720001220703125
+220812,PFE,2021-08-23,49.93000030517578
+220813,PFE,2021-08-24,48.380001068115234
+220814,PFE,2021-08-25,47.5099983215332
+220815,PFE,2021-08-26,47.380001068115234
+220816,PFE,2021-08-27,46.59999847412109
+220817,PFE,2021-08-30,46.7599983215332
+220818,PFE,2021-08-31,46.06999969482422
+220819,PFE,2021-09-01,46.040000915527344
+220820,PFE,2021-09-02,46.84000015258789
+220821,PFE,2021-09-03,46.84000015258789
+220822,PFE,2021-09-07,46.75
+220823,PFE,2021-09-08,46.5099983215332
+220824,PFE,2021-09-09,46.02999877929688
+220825,PFE,2021-09-10,45.59000015258789
+220826,PFE,2021-09-13,44.58000183105469
+220827,PFE,2021-09-14,44.709999084472656
+220828,PFE,2021-09-15,44.77000045776367
+220829,PFE,2021-09-16,44.470001220703125
+220830,PFE,2021-09-17,43.88999938964844
+220831,PFE,2021-09-20,44.20000076293945
+220832,PFE,2021-09-21,43.91999816894531
+220833,PFE,2021-09-22,43.95000076293945
+220834,PFE,2021-09-23,44.18999862670898
+220835,PFE,2021-09-24,43.93999862670898
+220836,PFE,2021-09-27,43.56999969482422
+220837,PFE,2021-09-28,43.040000915527344
+220838,PFE,2021-09-29,43.52999877929688
+220839,PFE,2021-09-30,43.0099983215332
+220840,PFE,2021-10-01,42.93000030517578
+220841,PFE,2021-10-04,42.41999816894531
+220842,PFE,2021-10-05,42.31999969482422
+220843,PFE,2021-10-06,42.02000045776367
+220844,PFE,2021-10-07,42.7400016784668
+220845,PFE,2021-10-08,42.45000076293945
+220846,PFE,2021-10-11,42.060001373291016
+220847,PFE,2021-10-12,41.84999847412109
+220848,PFE,2021-10-13,41.41999816894531
+220849,PFE,2021-10-14,41.66999816894531
+220850,PFE,2021-10-15,41.4900016784668
+220851,PFE,2021-10-18,41.31999969482422
+220852,PFE,2021-10-19,42.09000015258789
+220853,PFE,2021-10-20,42.79999923706055
+220854,PFE,2021-10-21,42.86000061035156
+220855,PFE,2021-10-22,43.15999984741211
+220856,PFE,2021-10-25,43.150001525878906
+220857,PFE,2021-10-26,43.560001373291016
+220858,PFE,2021-10-27,42.970001220703125
+220859,PFE,2021-10-28,43.18000030517578
+220860,PFE,2021-10-29,43.7400016784668
+220861,PFE,2021-11-01,43.63999938964844
+220862,PFE,2021-11-02,45.45000076293945
+220863,PFE,2021-11-03,44.81999969482422
+220864,PFE,2021-11-04,43.84999847412109
+220865,PFE,2021-11-05,48.61000061035156
+220866,PFE,2021-11-08,48.33000183105469
+220867,PFE,2021-11-09,47.29999923706055
+220868,PFE,2021-11-10,49.02000045776367
+220869,PFE,2021-11-11,50.18000030517578
+220870,PFE,2021-11-12,49.72999954223633
+220871,PFE,2021-11-15,49.650001525878906
+220872,PFE,2021-11-16,49.59999847412109
+220873,PFE,2021-11-17,50.869998931884766
+220874,PFE,2021-11-18,51.40999984741211
+220875,PFE,2021-11-19,50.79999923706055
+220876,PFE,2021-11-22,51.20000076293945
+220877,PFE,2021-11-23,51.08000183105469
+220878,PFE,2021-11-24,50.88999938964844
+220879,PFE,2021-11-26,54.0
+220880,PFE,2021-11-29,52.400001525878906
+220881,PFE,2021-11-30,53.72999954223633
+220882,PFE,2021-12-01,54.68000030517578
+220883,PFE,2021-12-02,53.040000915527344
+220884,PFE,2021-12-03,54.27000045776367
+220885,PFE,2021-12-06,51.47999954223633
+220886,PFE,2021-12-07,51.720001220703125
+220887,PFE,2021-12-08,51.400001525878906
+220888,PFE,2021-12-09,52.08000183105469
+220889,PFE,2021-12-10,52.77999877929688
+220890,PFE,2021-12-13,55.20000076293945
+220891,PFE,2021-12-14,55.540000915527344
+220892,PFE,2021-12-15,58.79999923706055
+220893,PFE,2021-12-16,61.25
+220894,PFE,2021-12-17,59.47999954223633
+220895,PFE,2021-12-20,61.02000045776367
+220896,PFE,2021-12-21,58.95000076293945
+220897,PFE,2021-12-22,59.54999923706055
+220898,PFE,2021-12-23,58.709999084472656
+220899,PFE,2021-12-27,59.20000076293945
+220900,PFE,2021-12-28,58.0099983215332
+220901,PFE,2021-12-29,57.58000183105469
+220902,PFE,2021-12-30,58.400001525878906
+220903,PFE,2021-12-31,59.04999923706055
+220904,PFE,2022-01-03,56.650001525878906
+220905,PFE,2022-01-04,54.52999877929688
+220906,PFE,2022-01-05,55.630001068115234
+220907,PFE,2022-01-06,54.84000015258789
+220908,PFE,2022-01-07,55.720001220703125
+220909,PFE,2022-01-10,56.2400016784668
+220910,PFE,2022-01-11,56.68999862670898
+220911,PFE,2022-01-12,56.650001525878906
+220912,PFE,2022-01-13,55.540000915527344
+220913,PFE,2022-01-14,54.95000076293945
+220914,PFE,2022-01-18,54.11000061035156
+220915,PFE,2022-01-19,53.540000915527344
+220916,PFE,2022-01-20,54.04999923706055
+220917,PFE,2022-01-21,52.790000915527344
+220918,PFE,2022-01-24,51.540000915527344
+220919,PFE,2022-01-25,52.540000915527344
+220920,PFE,2022-01-26,53.0099983215332
+220921,PFE,2022-01-27,53.369998931884766
+220922,PFE,2022-01-28,54.33000183105469
+220923,PFE,2022-01-31,52.68999862670898
+220924,PFE,2022-02-01,53.06999969482422
+220925,PFE,2022-02-02,53.86000061035156
+220926,PFE,2022-02-03,53.380001068115234
+220927,PFE,2022-02-04,53.0
+220928,PFE,2022-02-07,53.209999084472656
+220929,PFE,2022-02-08,51.70000076293945
+220930,PFE,2022-02-09,51.470001220703125
+220931,PFE,2022-02-10,50.59999847412109
+220932,PFE,2022-02-11,50.77999877929688
+220933,PFE,2022-02-14,49.79999923706055
+220934,PFE,2022-02-15,49.790000915527344
+220935,PFE,2022-02-16,49.68000030517578
+220936,PFE,2022-02-17,48.900001525878906
+220937,PFE,2022-02-18,48.52999877929688
+220938,PFE,2022-02-22,47.52999877929688
+220939,PFE,2022-02-23,46.869998931884766
+220940,PFE,2022-02-24,45.959999084472656
+220941,PFE,2022-02-25,47.720001220703125
+220942,PFE,2022-02-28,46.93999862670898
+220943,PFE,2022-03-01,45.75
+220944,PFE,2022-03-02,47.70000076293945
+220945,PFE,2022-03-03,47.83000183105469
+220946,PFE,2022-03-04,48.650001525878906
+220947,PFE,2022-03-07,47.97999954223633
+220948,PFE,2022-03-08,47.43999862670898
+220949,PFE,2022-03-09,48.75
+220950,PFE,2022-03-10,49.20000076293945
+220951,PFE,2022-03-11,50.27000045776367
+220952,PFE,2022-03-14,52.25
+220953,PFE,2022-03-15,52.209999084472656
+220954,PFE,2022-03-16,52.91999816894531
+220955,PFE,2022-03-17,54.2400016784668
+220956,PFE,2022-03-18,54.5099983215332
+220957,PFE,2022-03-21,54.18999862670898
+220958,PFE,2022-03-22,53.040000915527344
+220959,PFE,2022-03-23,52.18999862670898
+220960,PFE,2022-03-24,52.59000015258789
+220961,PFE,2022-03-25,52.77999877929688
+220962,PFE,2022-03-28,53.27999877929688
+220963,PFE,2022-03-29,52.7400016784668
+220964,PFE,2022-03-30,52.43999862670898
+220965,PFE,2022-03-31,51.77000045776367
+220966,PFE,2022-04-01,51.56999969482422
+220967,PFE,2022-04-04,50.93999862670898
+220968,PFE,2022-04-05,51.2400016784668
+220969,PFE,2022-04-06,52.869998931884766
+220970,PFE,2022-04-07,55.15999984741211
+220971,PFE,2022-04-08,55.16999816894531
+220972,PFE,2022-04-11,53.93000030517578
+220973,PFE,2022-04-12,53.11000061035156
+220974,PFE,2022-04-13,53.09999847412109
+220975,PFE,2022-04-14,53.119998931884766
+220976,PFE,2022-04-18,51.84000015258789
+220977,PFE,2022-04-19,50.18000030517578
+220978,PFE,2022-04-20,49.75
+220979,PFE,2022-04-21,49.11000061035156
+220980,PFE,2022-04-22,48.130001068115234
+220981,PFE,2022-04-25,48.95000076293945
+220982,PFE,2022-04-26,49.02999877929688
+220983,PFE,2022-04-27,49.7400016784668
+220984,PFE,2022-04-28,50.5099983215332
+220985,PFE,2022-04-29,49.06999969482422
+220986,PFE,2022-05-02,48.34000015258789
+220987,PFE,2022-05-03,49.290000915527344
+220988,PFE,2022-05-04,49.65999984741211
+220989,PFE,2022-05-05,48.45000076293945
+220990,PFE,2022-05-06,49.040000915527344
+220991,PFE,2022-05-09,48.63999938964844
+220992,PFE,2022-05-10,49.4900016784668
+220993,PFE,2022-05-11,49.45000076293945
+220994,PFE,2022-05-12,50.38999938964844
+220995,PFE,2022-05-13,49.91999816894531
+220996,PFE,2022-05-16,50.66999816894531
+220997,PFE,2022-05-17,51.34000015258789
+220998,PFE,2022-05-18,50.400001525878906
+220999,PFE,2022-05-19,50.650001525878906
+221000,PFE,2022-05-20,52.470001220703125
+221001,PFE,2022-05-23,52.880001068115234
+221002,PFE,2022-05-24,53.40999984741211
+221003,PFE,2022-05-25,53.709999084472656
+221004,PFE,2022-05-26,53.9900016784668
+221005,PFE,2022-05-27,53.90999984741211
+221006,PFE,2022-05-31,53.040000915527344
+221007,PFE,2022-06-01,52.369998931884766
+221008,PFE,2022-06-02,52.68000030517578
+221009,PFE,2022-06-03,53.20000076293945
+221010,PFE,2022-06-06,53.2599983215332
+221011,PFE,2022-06-07,53.959999084472656
+221012,PFE,2022-06-08,53.470001220703125
+221013,PFE,2022-06-09,51.77999877929688
+221014,PFE,2022-06-10,49.970001220703125
+221015,PFE,2022-06-13,47.90999984741211
+221016,PFE,2022-06-14,47.91999816894531
+221017,PFE,2022-06-15,48.5099983215332
+221018,PFE,2022-06-16,47.47999954223633
+221019,PFE,2022-06-17,46.52999877929688
+221020,PFE,2022-06-21,48.11000061035156
+221021,PFE,2022-06-22,49.06999969482422
+221022,PFE,2022-06-23,50.09000015258789
+221023,PFE,2022-06-24,51.59000015258789
+221024,PFE,2022-06-27,51.880001068115234
+221025,PFE,2022-06-28,50.65999984741211
+221026,PFE,2022-06-29,50.93999862670898
+221027,PFE,2022-06-30,52.43000030517578
+221028,PFE,2022-07-01,52.310001373291016
+221029,PFE,2022-07-05,51.63999938964844
+221030,PFE,2022-07-06,52.75
+221031,PFE,2022-07-07,53.41999816894531
+221032,PFE,2022-07-08,53.16999816894531
+221033,PFE,2022-07-11,52.88999938964844
+221034,PFE,2022-07-12,52.040000915527344
+221035,PFE,2022-07-13,51.790000915527344
+221036,PFE,2022-07-14,51.38999938964844
+221037,PFE,2022-07-15,51.75
+221038,PFE,2022-07-18,50.75
+221039,PFE,2022-07-19,51.369998931884766
+221040,PFE,2022-07-20,50.81999969482422
+221041,PFE,2022-07-21,51.119998931884766
+221042,PFE,2022-07-22,51.22999954223633
+221043,PFE,2022-07-25,51.77000045776367
+221044,PFE,2022-07-26,52.29999923706055
+221045,PFE,2022-07-27,51.95000076293945
+221046,PFE,2022-07-28,50.720001220703125
+221047,PFE,2022-07-29,50.5099983215332
+221048,PFE,2022-08-01,50.61000061035156
+221049,PFE,2022-08-02,49.68999862670898
+221050,PFE,2022-08-03,49.86000061035156
+221051,PFE,2022-08-04,49.86000061035156
+221052,PFE,2022-08-05,49.27000045776367
+221053,PFE,2022-08-08,49.56999969482422
+221054,PFE,2022-08-09,49.77999877929688
+221055,PFE,2022-08-10,49.95000076293945
+221056,PFE,2022-08-11,48.290000915527344
+221057,PFE,2022-08-12,50.11000061035156
+221058,PFE,2022-08-15,49.75
+221059,PFE,2022-08-16,49.86000061035156
+221060,PFE,2022-08-17,49.27000045776367
+221061,PFE,2022-08-18,48.58000183105469
+221062,PFE,2022-08-19,49.150001525878906
+221063,PFE,2022-08-22,48.900001525878906
+221064,PFE,2022-08-23,48.0099983215332
+221065,PFE,2022-08-24,47.43000030517578
+221066,PFE,2022-08-25,47.900001525878906
+221067,PFE,2022-08-26,46.81999969482422
+221068,PFE,2022-08-29,46.22999954223633
+221069,PFE,2022-08-30,45.84999847412109
+221070,PFE,2022-08-31,45.22999954223633
+221071,PFE,2022-09-01,46.630001068115234
+221072,PFE,2022-09-02,45.70000076293945
+221073,PFE,2022-09-06,45.7599983215332
+221074,PFE,2022-09-07,46.130001068115234
+221075,PFE,2022-09-08,47.08000183105469
+221076,PFE,2022-09-09,47.84000015258789
+221077,PFE,2022-09-12,47.7599983215332
+221078,PFE,2022-09-13,46.18999862670898
+221079,PFE,2022-09-14,46.150001525878906
+221080,PFE,2022-09-15,45.93999862670898
+221081,PFE,2022-09-16,46.02999877929688
+221082,PFE,2022-09-19,45.43999862670898
+221083,PFE,2022-09-20,44.77000045776367
+221084,PFE,2022-09-21,43.91999816894531
+221085,PFE,2022-09-22,44.56999969482422
+221086,PFE,2022-09-23,44.08000183105469
+221087,PFE,2022-09-26,43.83000183105469
+221088,PFE,2022-09-27,44.09000015258789
+221089,PFE,2022-09-28,44.43000030517578
+221090,PFE,2022-09-29,44.15999984741211
+221091,PFE,2022-09-30,43.7599983215332
+221092,PFE,2022-10-03,44.13999938964844
+221093,PFE,2022-10-04,44.459999084472656
+221094,PFE,2022-10-05,44.119998931884766
+221095,PFE,2022-10-06,43.09000015258789
+221096,PFE,2022-10-07,42.31999969482422
+221097,PFE,2022-10-10,41.75
+221098,PFE,2022-10-11,41.91999816894531
+221099,PFE,2022-10-12,42.02999877929688
+221100,PFE,2022-10-13,42.97999954223633
+221101,PFE,2022-10-14,42.86000061035156
+221102,PFE,2022-10-17,43.650001525878906
+221103,PFE,2022-10-18,44.09000015258789
+221104,PFE,2022-10-19,43.11000061035156
+221105,PFE,2022-10-20,42.90999984741211
+221106,PFE,2022-10-21,44.95000076293945
+221107,PFE,2022-10-24,45.540000915527344
+221108,PFE,2022-10-25,45.59000015258789
+221109,PFE,2022-10-26,46.060001373291016
+221110,PFE,2022-10-27,45.7400016784668
+221111,PFE,2022-10-28,47.43000030517578
+221112,PFE,2022-10-31,46.54999923706055
+221113,PFE,2022-11-01,48.0099983215332
+221114,PFE,2022-11-02,47.06999969482422
+221115,PFE,2022-11-03,46.56999969482422
+221116,PFE,2022-11-04,47.220001220703125
+221117,PFE,2022-11-07,47.09000015258789
+221118,PFE,2022-11-08,47.34999847412109
+221119,PFE,2022-11-09,46.720001220703125
+221120,PFE,2022-11-10,47.380001068115234
+221121,PFE,2022-11-11,47.59999847412109
+221122,PFE,2022-11-14,49.2400016784668
+221123,PFE,2022-11-15,48.56999969482422
+221124,PFE,2022-11-16,48.04999923706055
+221125,PFE,2022-11-17,48.33000183105469
+221126,PFE,2022-11-18,48.22999954223633
+221127,PFE,2022-11-21,48.18000030517578
+221128,PFE,2022-11-22,49.08000183105469
+221129,PFE,2022-11-23,48.84999847412109
+221130,PFE,2022-11-25,49.209999084472656
+221131,PFE,2022-11-28,49.56999969482422
+221132,PFE,2022-11-29,49.4900016784668
+221133,PFE,2022-11-30,50.130001068115234
+221134,PFE,2022-12-01,51.08000183105469
+221135,PFE,2022-12-02,50.90999984741211
+221136,PFE,2022-12-05,50.72999954223633
+221137,PFE,2022-12-06,49.709999084472656
+221138,PFE,2022-12-07,50.2400016784668
+221139,PFE,2022-12-08,51.77999877929688
+221140,PFE,2022-12-09,51.720001220703125
+221141,PFE,2022-12-12,52.15999984741211
+221142,PFE,2022-12-13,53.06999969482422
+221143,PFE,2022-12-14,54.47999954223633
+221144,PFE,2022-12-15,53.61000061035156
+221145,PFE,2022-12-16,51.400001525878906
+221146,PFE,2022-12-19,51.36000061035156
+221147,PFE,2022-12-20,51.31999969482422
+221148,PFE,2022-12-21,51.65999984741211
+221149,PFE,2022-12-22,51.63999938964844
+221150,PFE,2022-12-23,51.83000183105469
+221151,PFE,2022-12-27,51.130001068115234
+221152,PFE,2022-12-28,50.79999923706055
+221153,PFE,2022-12-29,51.33000183105469
+221154,PFE,2022-12-30,51.2400016784668
+221155,PFE,2023-01-03,51.2599983215332
+221156,PFE,2023-01-04,50.130001068115234
+221157,PFE,2023-01-05,49.65999984741211
+221158,PFE,2023-01-06,50.91999816894531
+221159,PFE,2023-01-09,48.38999938964844
+221160,PFE,2023-01-10,47.619998931884766
+221161,PFE,2023-01-11,47.45000076293945
+221162,PFE,2023-01-12,47.709999084472656
+221163,PFE,2023-01-13,47.84999847412109
+221164,PFE,2023-01-17,46.08000183105469
+221165,PFE,2023-01-18,45.0
+221166,PFE,2023-01-19,44.959999084472656
+221167,PFE,2023-01-20,45.11000061035156
+221168,PFE,2023-01-23,44.97999954223633
+221169,PFE,2023-01-24,44.709999084472656
+221170,PFE,2023-01-25,45.06999969482422
+221171,PFE,2023-01-26,44.25
+221172,PFE,2023-01-27,43.790000915527344
+221173,PFE,2023-01-30,43.54999923706055
+221174,PFE,2023-01-31,44.15999984741211
+221175,PFE,2023-02-01,43.970001220703125
+221176,PFE,2023-02-02,44.34000015258789
+221177,PFE,2023-02-03,44.060001373291016
+221178,PFE,2023-02-06,43.7599983215332
+221179,PFE,2023-02-07,43.59000015258789
+221180,PFE,2023-02-08,43.97999954223633
+221181,PFE,2023-02-09,43.34000015258789
+221182,PFE,2023-02-10,43.880001068115234
+221183,PFE,2023-02-13,43.9900016784668
+221184,PFE,2023-02-14,43.720001220703125
+221185,PFE,2023-02-15,43.31999969482422
+221186,PFE,2023-02-16,42.95000076293945
+221187,PFE,2023-02-17,43.209999084472656
+221188,PFE,2023-02-21,42.70000076293945
+221189,PFE,2023-02-22,42.380001068115234
+221190,PFE,2023-02-23,42.29999923706055
+221191,PFE,2023-02-24,41.75
+221192,PFE,2023-02-27,40.77999877929688
+221193,PFE,2023-02-28,40.56999969482422
+221194,PFE,2023-03-01,40.18000030517578
+221195,PFE,2023-03-02,40.619998931884766
+221196,PFE,2023-03-03,41.150001525878906
+221197,PFE,2023-03-06,41.11000061035156
+221198,PFE,2023-03-07,40.34000015258789
+221199,PFE,2023-03-08,40.119998931884766
+221200,PFE,2023-03-09,39.459999084472656
+221201,PFE,2023-03-10,39.38999938964844
+221202,PFE,2023-03-13,39.86000061035156
+221203,PFE,2023-03-14,39.900001525878906
+221204,PFE,2023-03-15,40.27999877929688
+221205,PFE,2023-03-16,40.369998931884766
+221206,PFE,2023-03-17,40.09999847412109
+221207,PFE,2023-03-20,40.810001373291016
+221208,PFE,2023-03-21,40.65999984741211
+221209,PFE,2023-03-22,40.0099983215332
+221210,PFE,2023-03-23,40.18000030517578
+221211,PFE,2023-03-24,40.38999938964844
+221212,PFE,2023-03-27,40.220001220703125
+221213,PFE,2023-03-28,39.9900016784668
+221214,PFE,2023-03-29,40.25
+221215,PFE,2023-03-30,40.380001068115234
+221216,PFE,2023-03-31,40.79999923706055
+221217,PFE,2023-04-03,41.34999847412109
+221218,PFE,2023-04-04,40.900001525878906
+221219,PFE,2023-04-05,41.54999923706055
+221220,PFE,2023-04-06,41.5
+221221,PFE,2023-04-10,41.72999954223633
+221222,PFE,2023-04-11,41.790000915527344
+221223,PFE,2023-04-12,41.369998931884766
+221224,PFE,2023-04-13,41.470001220703125
+221225,PFE,2023-04-14,41.18999862670898
+221226,PFE,2023-04-17,41.18000030517578
+221227,PFE,2023-04-18,40.54999923706055
+221228,PFE,2023-04-19,40.2400016784668
+221229,PFE,2023-04-20,39.84999847412109
+221230,PFE,2023-04-21,40.209999084472656
+221231,PFE,2023-04-24,39.90999984741211
+221232,PFE,2023-04-25,39.33000183105469
+221233,PFE,2023-04-26,38.630001068115234
+221234,PFE,2023-04-27,38.7400016784668
+221235,PFE,2023-04-28,38.88999938964844
+221236,PFE,2023-05-01,39.209999084472656
+221237,PFE,2023-05-02,39.060001373291016
+221238,PFE,2023-05-03,38.45000076293945
+221239,PFE,2023-05-04,38.22999954223633
+221240,PFE,2023-05-05,38.4900016784668
+221241,PFE,2023-05-08,38.66999816894531
+221242,PFE,2023-05-09,38.47999954223633
+221243,PFE,2023-05-10,38.29999923706055
+221244,PFE,2023-05-11,37.58000183105469
+221245,PFE,2023-05-12,37.34999847412109
+221246,PEP,1972-06-01,1.6018520593643188
+221247,PEP,1972-06-02,1.5972219705581665
+221248,PEP,1972-06-05,1.5740740299224854
+221249,PEP,1972-06-06,1.5601849555969238
+221250,PEP,1972-06-07,1.5509259700775146
+221251,PEP,1972-06-08,1.5509259700775146
+221252,PEP,1972-06-09,1.5532410144805908
+221253,PEP,1972-06-12,1.548611044883728
+221254,PEP,1972-06-13,1.5671299695968628
+221255,PEP,1972-06-14,1.5833330154418943
+221256,PEP,1972-06-15,1.578703999519348
+221257,PEP,1972-06-16,1.576388955116272
+221258,PEP,1972-06-19,1.5717589855194092
+221259,PEP,1972-06-20,1.5717589855194092
+221260,PEP,1972-06-21,1.5740740299224854
+221261,PEP,1972-06-22,1.5833330154418943
+221262,PEP,1972-06-23,1.59259295463562
+221263,PEP,1972-06-26,1.578703999519348
+221264,PEP,1972-06-27,1.569443941116333
+221265,PEP,1972-06-28,1.5671299695968628
+221266,PEP,1972-06-29,1.5671299695968628
+221267,PEP,1972-06-30,1.5532410144805908
+221268,PEP,1972-07-03,1.5509259700775146
+221269,PEP,1972-07-05,1.5532410144805908
+221270,PEP,1972-07-06,1.569443941116333
+221271,PEP,1972-07-07,1.546296000480652
+221272,PEP,1972-07-10,1.546296000480652
+221273,PEP,1972-07-11,1.5578700304031372
+221274,PEP,1972-07-12,1.5601849555969238
+221275,PEP,1972-07-13,1.569443941116333
+221276,PEP,1972-07-14,1.625
+221277,PEP,1972-07-17,1.6157410144805908
+221278,PEP,1972-07-18,1.5972219705581665
+221279,PEP,1972-07-19,1.578703999519348
+221280,PEP,1972-07-20,1.5648150444030762
+221281,PEP,1972-07-21,1.569443941116333
+221282,PEP,1972-07-24,1.5717589855194092
+221283,PEP,1972-07-25,1.576388955116272
+221284,PEP,1972-07-26,1.587962985038757
+221285,PEP,1972-07-27,1.638888955116272
+221286,PEP,1972-07-28,1.6203700304031372
+221287,PEP,1972-07-31,1.618056058883667
+221288,PEP,1972-08-01,1.6342589855194092
+221289,PEP,1972-08-02,1.6481479406356812
+221290,PEP,1972-08-03,1.6296299695968628
+221291,PEP,1972-08-04,1.6296299695968628
+221292,PEP,1972-08-07,1.6273150444030762
+221293,PEP,1972-08-08,1.618056058883667
+221294,PEP,1972-08-09,1.6203700304031372
+221295,PEP,1972-08-10,1.6203700304031372
+221296,PEP,1972-08-11,1.6226849555969238
+221297,PEP,1972-08-14,1.631943941116333
+221298,PEP,1972-08-15,1.6273150444030762
+221299,PEP,1972-08-16,1.6226849555969238
+221300,PEP,1972-08-17,1.625
+221301,PEP,1972-08-18,1.6273150444030762
+221302,PEP,1972-08-21,1.6342589855194092
+221303,PEP,1972-08-22,1.6342589855194092
+221304,PEP,1972-08-23,1.6296299695968628
+221305,PEP,1972-08-24,1.6157410144805908
+221306,PEP,1972-08-25,1.6157410144805908
+221307,PEP,1972-08-28,1.608796000480652
+221308,PEP,1972-08-29,1.6226849555969238
+221309,PEP,1972-08-30,1.611111044883728
+221310,PEP,1972-08-31,1.5972219705581665
+221311,PEP,1972-09-01,1.608796000480652
+221312,PEP,1972-09-05,1.59259295463562
+221313,PEP,1972-09-06,1.5902780294418335
+221314,PEP,1972-09-07,1.5810190439224243
+221315,PEP,1972-09-08,1.5717589855194092
+221316,PEP,1972-09-11,1.5717589855194092
+221317,PEP,1972-09-12,1.5671299695968628
+221318,PEP,1972-09-13,1.5648150444030762
+221319,PEP,1972-09-14,1.5671299695968628
+221320,PEP,1972-09-15,1.537037014961243
+221321,PEP,1972-09-18,1.5231479406356812
+221322,PEP,1972-09-19,1.5023150444030762
+221323,PEP,1972-09-20,1.4976849555969238
+221324,PEP,1972-09-21,1.5
+221325,PEP,1972-09-22,1.474537014961243
+221326,PEP,1972-09-25,1.444443941116333
+221327,PEP,1972-09-26,1.4583330154418943
+221328,PEP,1972-09-27,1.5231479406356812
+221329,PEP,1972-09-28,1.53240704536438
+221330,PEP,1972-09-29,1.5439809560775757
+221331,PEP,1972-10-02,1.5185190439224243
+221332,PEP,1972-10-03,1.5115740299224854
+221333,PEP,1972-10-04,1.5231479406356812
+221334,PEP,1972-10-05,1.516203999519348
+221335,PEP,1972-10-06,1.5277780294418335
+221336,PEP,1972-10-09,1.53009295463562
+221337,PEP,1972-10-10,1.5277780294418335
+221338,PEP,1972-10-11,1.525462985038757
+221339,PEP,1972-10-12,1.5046299695968628
+221340,PEP,1972-10-13,1.483796000480652
+221341,PEP,1972-10-16,1.474537014961243
+221342,PEP,1972-10-17,1.4791669845581057
+221343,PEP,1972-10-18,1.5
+221344,PEP,1972-10-19,1.5046299695968628
+221345,PEP,1972-10-20,1.5
+221346,PEP,1972-10-23,1.5185190439224243
+221347,PEP,1972-10-24,1.5416669845581057
+221348,PEP,1972-10-25,1.5601849555969238
+221349,PEP,1972-10-26,1.569443941116333
+221350,PEP,1972-10-27,1.5532410144805908
+221351,PEP,1972-10-30,1.5393520593643188
+221352,PEP,1972-10-31,1.546296000480652
+221353,PEP,1972-11-01,1.546296000480652
+221354,PEP,1972-11-02,1.5578700304031372
+221355,PEP,1972-11-03,1.5833330154418943
+221356,PEP,1972-11-06,1.578703999519348
+221357,PEP,1972-11-08,1.5856479406356812
+221358,PEP,1972-11-09,1.587962985038757
+221359,PEP,1972-11-10,1.5833330154418943
+221360,PEP,1972-11-13,1.587962985038757
+221361,PEP,1972-11-14,1.608796000480652
+221362,PEP,1972-11-15,1.6041669845581057
+221363,PEP,1972-11-16,1.6134259700775146
+221364,PEP,1972-11-17,1.6643520593643188
+221365,PEP,1972-11-20,1.6643520593643188
+221366,PEP,1972-11-21,1.631943941116333
+221367,PEP,1972-11-22,1.6365740299224854
+221368,PEP,1972-11-24,1.6342589855194092
+221369,PEP,1972-11-27,1.638888955116272
+221370,PEP,1972-11-28,1.6296299695968628
+221371,PEP,1972-11-29,1.625
+221372,PEP,1972-11-30,1.6134259700775146
+221373,PEP,1972-12-01,1.6134259700775146
+221374,PEP,1972-12-04,1.618056058883667
+221375,PEP,1972-12-05,1.6273150444030762
+221376,PEP,1972-12-06,1.6435190439224243
+221377,PEP,1972-12-07,1.6643520593643188
+221378,PEP,1972-12-08,1.65740704536438
+221379,PEP,1972-12-11,1.6481479406356812
+221380,PEP,1972-12-12,1.638888955116272
+221381,PEP,1972-12-13,1.6365740299224854
+221382,PEP,1972-12-14,1.6296299695968628
+221383,PEP,1972-12-15,1.631943941116333
+221384,PEP,1972-12-18,1.6296299695968628
+221385,PEP,1972-12-19,1.6064809560775757
+221386,PEP,1972-12-20,1.59259295463562
+221387,PEP,1972-12-21,1.5717589855194092
+221388,PEP,1972-12-22,1.578703999519348
+221389,PEP,1972-12-26,1.5717589855194092
+221390,PEP,1972-12-27,1.587962985038757
+221391,PEP,1972-12-29,1.6134259700775146
+221392,PEP,1973-01-02,1.6273150444030762
+221393,PEP,1973-01-03,1.6157410144805908
+221394,PEP,1973-01-04,1.5902780294418335
+221395,PEP,1973-01-05,1.5810190439224243
+221396,PEP,1973-01-08,1.587962985038757
+221397,PEP,1973-01-09,1.5717589855194092
+221398,PEP,1973-01-10,1.5601849555969238
+221399,PEP,1973-01-11,1.5740740299224854
+221400,PEP,1973-01-12,1.5902780294418335
+221401,PEP,1973-01-15,1.587962985038757
+221402,PEP,1973-01-16,1.587962985038757
+221403,PEP,1973-01-17,1.611111044883728
+221404,PEP,1973-01-18,1.6273150444030762
+221405,PEP,1973-01-19,1.608796000480652
+221406,PEP,1973-01-22,1.608796000480652
+221407,PEP,1973-01-23,1.618056058883667
+221408,PEP,1973-01-24,1.59259295463562
+221409,PEP,1973-01-26,1.569443941116333
+221410,PEP,1973-01-29,1.5277780294418335
+221411,PEP,1973-01-30,1.5393520593643188
+221412,PEP,1973-01-31,1.5439809560775757
+221413,PEP,1973-02-01,1.53240704536438
+221414,PEP,1973-02-02,1.5416669845581057
+221415,PEP,1973-02-05,1.5277780294418335
+221416,PEP,1973-02-06,1.555556058883667
+221417,PEP,1973-02-07,1.5393520593643188
+221418,PEP,1973-02-08,1.5532410144805908
+221419,PEP,1973-02-09,1.5532410144805908
+221420,PEP,1973-02-12,1.5578700304031372
+221421,PEP,1973-02-13,1.555556058883667
+221422,PEP,1973-02-14,1.5416669845581057
+221423,PEP,1973-02-15,1.546296000480652
+221424,PEP,1973-02-16,1.5601849555969238
+221425,PEP,1973-02-20,1.5625
+221426,PEP,1973-02-21,1.5532410144805908
+221427,PEP,1973-02-22,1.5509259700775146
+221428,PEP,1973-02-23,1.548611044883728
+221429,PEP,1973-02-26,1.548611044883728
+221430,PEP,1973-02-27,1.5393520593643188
+221431,PEP,1973-02-28,1.5277780294418335
+221432,PEP,1973-03-01,1.5416669845581057
+221433,PEP,1973-03-02,1.5416669845581057
+221434,PEP,1973-03-05,1.5509259700775146
+221435,PEP,1973-03-06,1.569443941116333
+221436,PEP,1973-03-07,1.5856479406356812
+221437,PEP,1973-03-08,1.6018520593643188
+221438,PEP,1973-03-09,1.608796000480652
+221439,PEP,1973-03-12,1.5972219705581665
+221440,PEP,1973-03-13,1.611111044883728
+221441,PEP,1973-03-14,1.6481479406356812
+221442,PEP,1973-03-15,1.631943941116333
+221443,PEP,1973-03-16,1.6226849555969238
+221444,PEP,1973-03-19,1.6273150444030762
+221445,PEP,1973-03-20,1.6157410144805908
+221446,PEP,1973-03-21,1.59259295463562
+221447,PEP,1973-03-22,1.546296000480652
+221448,PEP,1973-03-23,1.5393520593643188
+221449,PEP,1973-03-26,1.525462985038757
+221450,PEP,1973-03-27,1.5416669845581057
+221451,PEP,1973-03-28,1.537037014961243
+221452,PEP,1973-03-29,1.578703999519348
+221453,PEP,1973-03-30,1.5439809560775757
+221454,PEP,1973-04-02,1.5277780294418335
+221455,PEP,1973-04-03,1.53009295463562
+221456,PEP,1973-04-04,1.5092589855194092
+221457,PEP,1973-04-05,1.5277780294418335
+221458,PEP,1973-04-06,1.53009295463562
+221459,PEP,1973-04-09,1.537037014961243
+221460,PEP,1973-04-10,1.569443941116333
+221461,PEP,1973-04-11,1.555556058883667
+221462,PEP,1973-04-12,1.5347219705581665
+221463,PEP,1973-04-13,1.5347219705581665
+221464,PEP,1973-04-16,1.525462985038757
+221465,PEP,1973-04-17,1.5208330154418943
+221466,PEP,1973-04-18,1.5115740299224854
+221467,PEP,1973-04-19,1.5601849555969238
+221468,PEP,1973-04-23,1.569443941116333
+221469,PEP,1973-04-24,1.587962985038757
+221470,PEP,1973-04-25,1.5810190439224243
+221471,PEP,1973-04-26,1.5833330154418943
+221472,PEP,1973-04-27,1.548611044883728
+221473,PEP,1973-04-30,1.5509259700775146
+221474,PEP,1973-05-01,1.546296000480652
+221475,PEP,1973-05-02,1.5416669845581057
+221476,PEP,1973-05-03,1.546296000480652
+221477,PEP,1973-05-04,1.555556058883667
+221478,PEP,1973-05-07,1.5671299695968628
+221479,PEP,1973-05-08,1.5671299695968628
+221480,PEP,1973-05-09,1.555556058883667
+221481,PEP,1973-05-10,1.555556058883667
+221482,PEP,1973-05-11,1.5347219705581665
+221483,PEP,1973-05-14,1.5023150444030762
+221484,PEP,1973-05-15,1.5231479406356812
+221485,PEP,1973-05-16,1.5231479406356812
+221486,PEP,1973-05-17,1.5231479406356812
+221487,PEP,1973-05-18,1.5231479406356812
+221488,PEP,1973-05-21,1.5347219705581665
+221489,PEP,1973-05-22,1.5347219705581665
+221490,PEP,1973-05-23,1.5347219705581665
+221491,PEP,1973-05-24,1.5671299695968628
+221492,PEP,1973-05-25,1.555556058883667
+221493,PEP,1973-05-29,1.555556058883667
+221494,PEP,1973-05-30,1.5347219705581665
+221495,PEP,1973-05-31,1.5347219705581665
+221496,PEP,1973-06-01,1.5347219705581665
+221497,PEP,1973-06-04,1.4907410144805908
+221498,PEP,1973-06-05,1.4907410144805908
+221499,PEP,1973-06-06,1.46990704536438
+221500,PEP,1973-06-07,1.4907410144805908
+221501,PEP,1973-06-08,1.5231479406356812
+221502,PEP,1973-06-11,1.4907410144805908
+221503,PEP,1973-06-12,1.555556058883667
+221504,PEP,1973-06-13,1.555556058883667
+221505,PEP,1973-06-14,1.5347219705581665
+221506,PEP,1973-06-15,1.5231479406356812
+221507,PEP,1973-06-18,1.4907410144805908
+221508,PEP,1973-06-19,1.46990704536438
+221509,PEP,1973-06-20,1.46990704536438
+221510,PEP,1973-06-21,1.4907410144805908
+221511,PEP,1973-06-22,1.4907410144805908
+221512,PEP,1973-06-25,1.4907410144805908
+221513,PEP,1973-06-26,1.5023150444030762
+221514,PEP,1973-06-27,1.5231479406356812
+221515,PEP,1973-06-28,1.5231479406356812
+221516,PEP,1973-06-29,1.5231479406356812
+221517,PEP,1973-07-02,1.5023150444030762
+221518,PEP,1973-07-03,1.5023150444030762
+221519,PEP,1973-07-05,1.46990704536438
+221520,PEP,1973-07-06,1.46990704536438
+221521,PEP,1973-07-09,1.46990704536438
+221522,PEP,1973-07-10,1.46990704536438
+221523,PEP,1973-07-11,1.4907410144805908
+221524,PEP,1973-07-12,1.5023150444030762
+221525,PEP,1973-07-13,1.4907410144805908
+221526,PEP,1973-07-16,1.5231479406356812
+221527,PEP,1973-07-17,1.555556058883667
+221528,PEP,1973-07-18,1.5671299695968628
+221529,PEP,1973-07-19,1.555556058883667
+221530,PEP,1973-07-20,1.5023150444030762
+221531,PEP,1973-07-23,1.5231479406356812
+221532,PEP,1973-07-24,1.555556058883667
+221533,PEP,1973-07-25,1.555556058883667
+221534,PEP,1973-07-26,1.555556058883667
+221535,PEP,1973-07-27,1.5671299695968628
+221536,PEP,1973-07-30,1.599537014961243
+221537,PEP,1973-07-31,1.578703999519348
+221538,PEP,1973-08-01,1.578703999519348
+221539,PEP,1973-08-02,1.555556058883667
+221540,PEP,1973-08-03,1.5671299695968628
+221541,PEP,1973-08-06,1.5671299695968628
+221542,PEP,1973-08-07,1.5671299695968628
+221543,PEP,1973-08-08,1.555556058883667
+221544,PEP,1973-08-09,1.5671299695968628
+221545,PEP,1973-08-10,1.555556058883667
+221546,PEP,1973-08-13,1.555556058883667
+221547,PEP,1973-08-14,1.5347219705581665
+221548,PEP,1973-08-15,1.5023150444030762
+221549,PEP,1973-08-16,1.5023150444030762
+221550,PEP,1973-08-17,1.4907410144805908
+221551,PEP,1973-08-20,1.4907410144805908
+221552,PEP,1973-08-21,1.46990704536438
+221553,PEP,1973-08-22,1.46990704536438
+221554,PEP,1973-08-23,1.46990704536438
+221555,PEP,1973-08-24,1.46990704536438
+221556,PEP,1973-08-27,1.4907410144805908
+221557,PEP,1973-08-28,1.4907410144805908
+221558,PEP,1973-08-29,1.5231479406356812
+221559,PEP,1973-08-30,1.5023150444030762
+221560,PEP,1973-08-31,1.4907410144805908
+221561,PEP,1973-09-04,1.5023150444030762
+221562,PEP,1973-09-05,1.4907410144805908
+221563,PEP,1973-09-06,1.5023150444030762
+221564,PEP,1973-09-07,1.5023150444030762
+221565,PEP,1973-09-10,1.5231479406356812
+221566,PEP,1973-09-11,1.5023150444030762
+221567,PEP,1973-09-12,1.5023150444030762
+221568,PEP,1973-09-13,1.4907410144805908
+221569,PEP,1973-09-14,1.5231479406356812
+221570,PEP,1973-09-17,1.5347219705581665
+221571,PEP,1973-09-18,1.5347219705581665
+221572,PEP,1973-09-19,1.555556058883667
+221573,PEP,1973-09-20,1.5671299695968628
+221574,PEP,1973-09-21,1.578703999519348
+221575,PEP,1973-09-24,1.611111044883728
+221576,PEP,1973-09-25,1.631943941116333
+221577,PEP,1973-09-26,1.599537014961243
+221578,PEP,1973-09-27,1.578703999519348
+221579,PEP,1973-09-28,1.578703999519348
+221580,PEP,1973-10-01,1.611111044883728
+221581,PEP,1973-10-02,1.611111044883728
+221582,PEP,1973-10-03,1.611111044883728
+221583,PEP,1973-10-04,1.599537014961243
+221584,PEP,1973-10-05,1.599537014961243
+221585,PEP,1973-10-08,1.611111044883728
+221586,PEP,1973-10-09,1.599537014961243
+221587,PEP,1973-10-10,1.578703999519348
+221588,PEP,1973-10-11,1.599537014961243
+221589,PEP,1973-10-12,1.599537014961243
+221590,PEP,1973-10-15,1.599537014961243
+221591,PEP,1973-10-16,1.599537014961243
+221592,PEP,1973-10-17,1.599537014961243
+221593,PEP,1973-10-18,1.599537014961243
+221594,PEP,1973-10-19,1.599537014961243
+221595,PEP,1973-10-22,1.599537014961243
+221596,PEP,1973-10-23,1.611111044883728
+221597,PEP,1973-10-24,1.631943941116333
+221598,PEP,1973-10-25,1.631943941116333
+221599,PEP,1973-10-26,1.631943941116333
+221600,PEP,1973-10-29,1.631943941116333
+221601,PEP,1973-10-30,1.611111044883728
+221602,PEP,1973-10-31,1.611111044883728
+221603,PEP,1973-11-01,1.578703999519348
+221604,PEP,1973-11-02,1.5671299695968628
+221605,PEP,1973-11-05,1.555556058883667
+221606,PEP,1973-11-06,1.5347219705581665
+221607,PEP,1973-11-07,1.555556058883667
+221608,PEP,1973-11-08,1.555556058883667
+221609,PEP,1973-11-09,1.5347219705581665
+221610,PEP,1973-11-12,1.5231479406356812
+221611,PEP,1973-11-13,1.5023150444030762
+221612,PEP,1973-11-14,1.46990704536438
+221613,PEP,1973-11-15,1.46990704536438
+221614,PEP,1973-11-16,1.5023150444030762
+221615,PEP,1973-11-19,1.4583330154418943
+221616,PEP,1973-11-20,1.4467589855194092
+221617,PEP,1973-11-21,1.4467589855194092
+221618,PEP,1973-11-23,1.4259259700775146
+221619,PEP,1973-11-26,1.349537014961243
+221620,PEP,1973-11-27,1.305556058883667
+221621,PEP,1973-11-28,1.2847219705581665
+221622,PEP,1973-11-29,1.2731479406356812
+221623,PEP,1973-11-30,1.2407410144805908
+221624,PEP,1973-12-03,1.21759295463562
+221625,PEP,1973-12-04,1.21759295463562
+221626,PEP,1973-12-05,1.2407410144805908
+221627,PEP,1973-12-06,1.2847219705581665
+221628,PEP,1973-12-07,1.3171299695968628
+221629,PEP,1973-12-10,1.3171299695968628
+221630,PEP,1973-12-11,1.2847219705581665
+221631,PEP,1973-12-12,1.2731479406356812
+221632,PEP,1973-12-13,1.2407410144805908
+221633,PEP,1973-12-14,1.21759295463562
+221634,PEP,1973-12-17,1.2407410144805908
+221635,PEP,1973-12-18,1.21759295463562
+221636,PEP,1973-12-19,1.21759295463562
+221637,PEP,1973-12-20,1.21759295463562
+221638,PEP,1973-12-21,1.2407410144805908
+221639,PEP,1973-12-24,1.2407410144805908
+221640,PEP,1973-12-26,1.2523150444030762
+221641,PEP,1973-12-27,1.2731479406356812
+221642,PEP,1973-12-28,1.2731479406356812
+221643,PEP,1973-12-31,1.2847219705581665
+221644,PEP,1974-01-02,1.2847219705581665
+221645,PEP,1974-01-03,1.3171299695968628
+221646,PEP,1974-01-04,1.3171299695968628
+221647,PEP,1974-01-07,1.3171299695968628
+221648,PEP,1974-01-08,1.305556058883667
+221649,PEP,1974-01-09,1.2847219705581665
+221650,PEP,1974-01-10,1.2731479406356812
+221651,PEP,1974-01-11,1.2847219705581665
+221652,PEP,1974-01-14,1.2847219705581665
+221653,PEP,1974-01-15,1.2847219705581665
+221654,PEP,1974-01-16,1.2847219705581665
+221655,PEP,1974-01-17,1.2731479406356812
+221656,PEP,1974-01-18,1.2407410144805908
+221657,PEP,1974-01-21,1.21759295463562
+221658,PEP,1974-01-22,1.2407410144805908
+221659,PEP,1974-01-23,1.21759295463562
+221660,PEP,1974-01-24,1.1851849555969238
+221661,PEP,1974-01-25,1.2083330154418943
+221662,PEP,1974-01-28,1.2083330154418943
+221663,PEP,1974-01-29,1.2083330154418943
+221664,PEP,1974-01-30,1.2407410144805908
+221665,PEP,1974-01-31,1.21759295463562
+221666,PEP,1974-02-01,1.2083330154418943
+221667,PEP,1974-02-04,1.1851849555969238
+221668,PEP,1974-02-05,1.1435190439224243
+221669,PEP,1974-02-06,1.1643520593643188
+221670,PEP,1974-02-07,1.1643520593643188
+221671,PEP,1974-02-08,1.131943941116333
+221672,PEP,1974-02-11,1.099537014961243
+221673,PEP,1974-02-12,1.076388955116272
+221674,PEP,1974-02-13,1.055556058883667
+221675,PEP,1974-02-14,1.055556058883667
+221676,PEP,1974-02-15,1.099537014961243
+221677,PEP,1974-02-19,1.1643520593643188
+221678,PEP,1974-02-20,1.1435190439224243
+221679,PEP,1974-02-21,1.1759259700775146
+221680,PEP,1974-02-22,1.1759259700775146
+221681,PEP,1974-02-25,1.1759259700775146
+221682,PEP,1974-02-26,1.1759259700775146
+221683,PEP,1974-02-27,1.1851849555969238
+221684,PEP,1974-02-28,1.1851849555969238
+221685,PEP,1974-03-01,1.1759259700775146
+221686,PEP,1974-03-04,1.1759259700775146
+221687,PEP,1974-03-05,1.1851849555969238
+221688,PEP,1974-03-06,1.1851849555969238
+221689,PEP,1974-03-07,1.1851849555969238
+221690,PEP,1974-03-08,1.1851849555969238
+221691,PEP,1974-03-11,1.21759295463562
+221692,PEP,1974-03-12,1.2407410144805908
+221693,PEP,1974-03-13,1.2407410144805908
+221694,PEP,1974-03-14,1.2083330154418943
+221695,PEP,1974-03-15,1.1643520593643188
+221696,PEP,1974-03-18,1.1643520593643188
+221697,PEP,1974-03-19,1.1643520593643188
+221698,PEP,1974-03-20,1.1759259700775146
+221699,PEP,1974-03-21,1.1759259700775146
+221700,PEP,1974-03-22,1.1759259700775146
+221701,PEP,1974-03-25,1.1759259700775146
+221702,PEP,1974-03-26,1.1759259700775146
+221703,PEP,1974-03-27,1.1643520593643188
+221704,PEP,1974-03-28,1.108796000480652
+221705,PEP,1974-03-29,1.108796000480652
+221706,PEP,1974-04-01,1.099537014961243
+221707,PEP,1974-04-02,1.076388955116272
+221708,PEP,1974-04-03,1.0671299695968628
+221709,PEP,1974-04-04,1.076388955116272
+221710,PEP,1974-04-05,1.076388955116272
+221711,PEP,1974-04-08,1.0671299695968628
+221712,PEP,1974-04-09,1.076388955116272
+221713,PEP,1974-04-10,1.076388955116272
+221714,PEP,1974-04-11,1.076388955116272
+221715,PEP,1974-04-15,1.099537014961243
+221716,PEP,1974-04-16,1.131943941116333
+221717,PEP,1974-04-17,1.131943941116333
+221718,PEP,1974-04-18,1.1643520593643188
+221719,PEP,1974-04-19,1.1435190439224243
+221720,PEP,1974-04-22,1.131943941116333
+221721,PEP,1974-04-23,1.099537014961243
+221722,PEP,1974-04-24,1.076388955116272
+221723,PEP,1974-04-25,1.076388955116272
+221724,PEP,1974-04-26,1.108796000480652
+221725,PEP,1974-04-29,1.108796000480652
+221726,PEP,1974-04-30,1.099537014961243
+221727,PEP,1974-05-01,1.108796000480652
+221728,PEP,1974-05-02,1.099537014961243
+221729,PEP,1974-05-03,1.0671299695968628
+221730,PEP,1974-05-06,1.0671299695968628
+221731,PEP,1974-05-07,1.0671299695968628
+221732,PEP,1974-05-08,1.0347219705581665
+221733,PEP,1974-05-09,1.0671299695968628
+221734,PEP,1974-05-10,1.055556058883667
+221735,PEP,1974-05-13,1.0
+221736,PEP,1974-05-14,1.0
+221737,PEP,1974-05-15,1.0231479406356812
+221738,PEP,1974-05-16,1.0347219705581665
+221739,PEP,1974-05-17,1.0
+221740,PEP,1974-05-20,0.9675930142402648
+221741,PEP,1974-05-21,0.9675930142402648
+221742,PEP,1974-05-22,0.9675930142402648
+221743,PEP,1974-05-23,0.9675930142402648
+221744,PEP,1974-05-24,1.0231479406356812
+221745,PEP,1974-05-28,1.0347219705581665
+221746,PEP,1974-05-29,1.055556058883667
+221747,PEP,1974-05-30,1.0347219705581665
+221748,PEP,1974-05-31,1.0347219705581665
+221749,PEP,1974-06-03,1.0347219705581665
+221750,PEP,1974-06-04,1.099537014961243
+221751,PEP,1974-06-05,1.131943941116333
+221752,PEP,1974-06-06,1.1435190439224243
+221753,PEP,1974-06-07,1.1643520593643188
+221754,PEP,1974-06-10,1.1643520593643188
+221755,PEP,1974-06-11,1.1759259700775146
+221756,PEP,1974-06-12,1.1759259700775146
+221757,PEP,1974-06-13,1.1851849555969238
+221758,PEP,1974-06-14,1.1851849555969238
+221759,PEP,1974-06-17,1.1851849555969238
+221760,PEP,1974-06-18,1.1759259700775146
+221761,PEP,1974-06-19,1.1643520593643188
+221762,PEP,1974-06-20,1.1435190439224243
+221763,PEP,1974-06-21,1.108796000480652
+221764,PEP,1974-06-24,1.108796000480652
+221765,PEP,1974-06-25,1.1643520593643188
+221766,PEP,1974-06-26,1.1435190439224243
+221767,PEP,1974-06-27,1.131943941116333
+221768,PEP,1974-06-28,1.131943941116333
+221769,PEP,1974-07-01,1.131943941116333
+221770,PEP,1974-07-02,1.099537014961243
+221771,PEP,1974-07-03,1.099537014961243
+221772,PEP,1974-07-05,1.0671299695968628
+221773,PEP,1974-07-08,1.055556058883667
+221774,PEP,1974-07-09,1.0671299695968628
+221775,PEP,1974-07-10,1.055556058883667
+221776,PEP,1974-07-11,1.055556058883667
+221777,PEP,1974-07-12,1.0671299695968628
+221778,PEP,1974-07-15,1.076388955116272
+221779,PEP,1974-07-16,1.055556058883667
+221780,PEP,1974-07-17,1.055556058883667
+221781,PEP,1974-07-18,0.9907410144805908
+221782,PEP,1974-07-19,0.9907410144805908
+221783,PEP,1974-07-22,0.9907410144805908
+221784,PEP,1974-07-23,0.9675930142402648
+221785,PEP,1974-07-24,0.9583330154418944
+221786,PEP,1974-07-25,0.9675930142402648
+221787,PEP,1974-07-26,0.9259260296821594
+221788,PEP,1974-07-29,0.914351999759674
+221789,PEP,1974-07-30,0.914351999759674
+221790,PEP,1974-07-31,0.914351999759674
+221791,PEP,1974-08-01,0.914351999759674
+221792,PEP,1974-08-02,0.914351999759674
+221793,PEP,1974-08-05,0.914351999759674
+221794,PEP,1974-08-06,0.914351999759674
+221795,PEP,1974-08-07,0.9351850152015686
+221796,PEP,1974-08-08,0.914351999759674
+221797,PEP,1974-08-09,0.8819440007209778
+221798,PEP,1974-08-12,0.8819440007209778
+221799,PEP,1974-08-13,0.8263890147209167
+221800,PEP,1974-08-14,0.7939810156822205
+221801,PEP,1974-08-15,0.7824069857597351
+221802,PEP,1974-08-16,0.7731480002403259
+221803,PEP,1974-08-19,0.7824069857597351
+221804,PEP,1974-08-20,0.7824069857597351
+221805,PEP,1974-08-21,0.7824069857597351
+221806,PEP,1974-08-22,0.7824069857597351
+221807,PEP,1974-08-23,0.7731480002403259
+221808,PEP,1974-08-26,0.75
+221809,PEP,1974-08-27,0.7731480002403259
+221810,PEP,1974-08-28,0.7824069857597351
+221811,PEP,1974-08-29,0.75
+221812,PEP,1974-08-30,0.7731480002403259
+221813,PEP,1974-09-03,0.7731480002403259
+221814,PEP,1974-09-04,0.75
+221815,PEP,1974-09-05,0.7824069857597351
+221816,PEP,1974-09-06,0.7824069857597351
+221817,PEP,1974-09-09,0.7824069857597351
+221818,PEP,1974-09-10,0.7824069857597351
+221819,PEP,1974-09-11,0.7824069857597351
+221820,PEP,1974-09-12,0.7731480002403259
+221821,PEP,1974-09-13,0.75
+221822,PEP,1974-09-16,0.75
+221823,PEP,1974-09-17,0.75
+221824,PEP,1974-09-18,0.7407410144805908
+221825,PEP,1974-09-19,0.75
+221826,PEP,1974-09-20,0.75
+221827,PEP,1974-09-23,0.7175930142402649
+221828,PEP,1974-09-24,0.7083330154418945
+221829,PEP,1974-09-25,0.6851850152015686
+221830,PEP,1974-09-26,0.6736109852790833
+221831,PEP,1974-09-27,0.6319440007209778
+221832,PEP,1974-09-30,0.5763890147209167
+221833,PEP,1974-10-01,0.5995370149612427
+221834,PEP,1974-10-02,0.5763890147209167
+221835,PEP,1974-10-03,0.5439810156822205
+221836,PEP,1974-10-04,0.5648149847984314
+221837,PEP,1974-10-07,0.5995370149612427
+221838,PEP,1974-10-08,0.5995370149612427
+221839,PEP,1974-10-09,0.6319440007209778
+221840,PEP,1974-10-10,0.6643519997596741
+221841,PEP,1974-10-11,0.7175930142402649
+221842,PEP,1974-10-14,0.75
+221843,PEP,1974-10-15,0.7407410144805908
+221844,PEP,1974-10-16,0.7407410144805908
+221845,PEP,1974-10-17,0.7175930142402649
+221846,PEP,1974-10-18,0.7407410144805908
+221847,PEP,1974-10-21,0.75
+221848,PEP,1974-10-22,0.8171300292015076
+221849,PEP,1974-10-23,0.7731480002403259
+221850,PEP,1974-10-24,0.75
+221851,PEP,1974-10-25,0.75
+221852,PEP,1974-10-28,0.75
+221853,PEP,1974-10-29,0.75
+221854,PEP,1974-10-30,0.75
+221855,PEP,1974-10-31,0.7824069857597351
+221856,PEP,1974-11-01,0.7939810156822205
+221857,PEP,1974-11-04,0.7939810156822205
+221858,PEP,1974-11-05,0.8495370149612427
+221859,PEP,1974-11-06,0.8587960004806519
+221860,PEP,1974-11-07,0.8263890147209167
+221861,PEP,1974-11-08,0.7939810156822205
+221862,PEP,1974-11-11,0.7939810156822205
+221863,PEP,1974-11-12,0.7824069857597351
+221864,PEP,1974-11-13,0.75
+221865,PEP,1974-11-14,0.7407410144805908
+221866,PEP,1974-11-15,0.7407410144805908
+221867,PEP,1974-11-18,0.7083330154418945
+221868,PEP,1974-11-19,0.7083330154418945
+221869,PEP,1974-11-20,0.7083330154418945
+221870,PEP,1974-11-21,0.7175930142402649
+221871,PEP,1974-11-22,0.7175930142402649
+221872,PEP,1974-11-25,0.7175930142402649
+221873,PEP,1974-11-26,0.7407410144805908
+221874,PEP,1974-11-27,0.7407410144805908
+221875,PEP,1974-11-29,0.7407410144805908
+221876,PEP,1974-12-02,0.7083330154418945
+221877,PEP,1974-12-03,0.6851850152015686
+221878,PEP,1974-12-04,0.7083330154418945
+221879,PEP,1974-12-05,0.7083330154418945
+221880,PEP,1974-12-06,0.6851850152015686
+221881,PEP,1974-12-09,0.6851850152015686
+221882,PEP,1974-12-10,0.7175930142402649
+221883,PEP,1974-12-11,0.7175930142402649
+221884,PEP,1974-12-12,0.7175930142402649
+221885,PEP,1974-12-13,0.7175930142402649
+221886,PEP,1974-12-16,0.7175930142402649
+221887,PEP,1974-12-17,0.7407410144805908
+221888,PEP,1974-12-18,0.7407410144805908
+221889,PEP,1974-12-19,0.7407410144805908
+221890,PEP,1974-12-20,0.7407410144805908
+221891,PEP,1974-12-23,0.7175930142402649
+221892,PEP,1974-12-24,0.7175930142402649
+221893,PEP,1974-12-26,0.7175930142402649
+221894,PEP,1974-12-27,0.7175930142402649
+221895,PEP,1974-12-30,0.7407410144805908
+221896,PEP,1974-12-31,0.75
+221897,PEP,1975-01-02,0.7939810156822205
+221898,PEP,1975-01-03,0.7824069857597351
+221899,PEP,1975-01-06,0.8263890147209167
+221900,PEP,1975-01-07,0.8171300292015076
+221901,PEP,1975-01-08,0.7939810156822205
+221902,PEP,1975-01-09,0.8171300292015076
+221903,PEP,1975-01-10,0.8171300292015076
+221904,PEP,1975-01-13,0.8495370149612427
+221905,PEP,1975-01-14,0.8495370149612427
+221906,PEP,1975-01-15,0.8495370149612427
+221907,PEP,1975-01-16,0.8819440007209778
+221908,PEP,1975-01-17,0.8819440007209778
+221909,PEP,1975-01-20,0.8587960004806519
+221910,PEP,1975-01-21,0.8263890147209167
+221911,PEP,1975-01-22,0.8263890147209167
+221912,PEP,1975-01-23,0.8495370149612427
+221913,PEP,1975-01-24,0.8263890147209167
+221914,PEP,1975-01-27,0.8912039995193481
+221915,PEP,1975-01-28,0.914351999759674
+221916,PEP,1975-01-29,0.9259260296821594
+221917,PEP,1975-01-30,0.9259260296821594
+221918,PEP,1975-01-31,0.9259260296821594
+221919,PEP,1975-02-03,0.9351850152015686
+221920,PEP,1975-02-04,0.9351850152015686
+221921,PEP,1975-02-05,0.9583330154418944
+221922,PEP,1975-02-06,0.9907410144805908
+221923,PEP,1975-02-07,1.0
+221924,PEP,1975-02-10,0.9907410144805908
+221925,PEP,1975-02-11,0.9907410144805908
+221926,PEP,1975-02-12,1.0
+221927,PEP,1975-02-13,1.0671299695968628
+221928,PEP,1975-02-14,1.099537014961243
+221929,PEP,1975-02-18,1.108796000480652
+221930,PEP,1975-02-19,1.0671299695968628
+221931,PEP,1975-02-20,1.0347219705581665
+221932,PEP,1975-02-21,1.0347219705581665
+221933,PEP,1975-02-24,1.0347219705581665
+221934,PEP,1975-02-25,0.9583330154418944
+221935,PEP,1975-02-26,0.9907410144805908
+221936,PEP,1975-02-27,0.9907410144805908
+221937,PEP,1975-02-28,0.9583330154418944
+221938,PEP,1975-03-03,0.9907410144805908
+221939,PEP,1975-03-04,1.0347219705581665
+221940,PEP,1975-03-05,1.055556058883667
+221941,PEP,1975-03-06,1.0347219705581665
+221942,PEP,1975-03-07,1.0347219705581665
+221943,PEP,1975-03-10,1.0347219705581665
+221944,PEP,1975-03-11,1.055556058883667
+221945,PEP,1975-03-12,1.0347219705581665
+221946,PEP,1975-03-13,1.0347219705581665
+221947,PEP,1975-03-14,1.076388955116272
+221948,PEP,1975-03-17,1.108796000480652
+221949,PEP,1975-03-18,1.108796000480652
+221950,PEP,1975-03-19,1.099537014961243
+221951,PEP,1975-03-20,1.076388955116272
+221952,PEP,1975-03-21,1.099537014961243
+221953,PEP,1975-03-24,1.076388955116272
+221954,PEP,1975-03-25,1.099537014961243
+221955,PEP,1975-03-26,1.108796000480652
+221956,PEP,1975-03-27,1.108796000480652
+221957,PEP,1975-03-31,1.108796000480652
+221958,PEP,1975-04-01,1.099537014961243
+221959,PEP,1975-04-02,1.099537014961243
+221960,PEP,1975-04-03,1.076388955116272
+221961,PEP,1975-04-04,1.076388955116272
+221962,PEP,1975-04-07,1.0347219705581665
+221963,PEP,1975-04-08,1.055556058883667
+221964,PEP,1975-04-09,1.108796000480652
+221965,PEP,1975-04-10,1.108796000480652
+221966,PEP,1975-04-11,1.108796000480652
+221967,PEP,1975-04-14,1.1851849555969238
+221968,PEP,1975-04-15,1.1851849555969238
+221969,PEP,1975-04-16,1.1851849555969238
+221970,PEP,1975-04-17,1.1851849555969238
+221971,PEP,1975-04-18,1.1759259700775146
+221972,PEP,1975-04-21,1.2083330154418943
+221973,PEP,1975-04-22,1.2523150444030762
+221974,PEP,1975-04-23,1.2407410144805908
+221975,PEP,1975-04-24,1.21759295463562
+221976,PEP,1975-04-25,1.1759259700775146
+221977,PEP,1975-04-28,1.1643520593643188
+221978,PEP,1975-04-29,1.1643520593643188
+221979,PEP,1975-04-30,1.1851849555969238
+221980,PEP,1975-05-01,1.21759295463562
+221981,PEP,1975-05-02,1.21759295463562
+221982,PEP,1975-05-05,1.2407410144805908
+221983,PEP,1975-05-06,1.2523150444030762
+221984,PEP,1975-05-07,1.2523150444030762
+221985,PEP,1975-05-08,1.2731479406356812
+221986,PEP,1975-05-09,1.2847219705581665
+221987,PEP,1975-05-12,1.2847219705581665
+221988,PEP,1975-05-13,1.305556058883667
+221989,PEP,1975-05-14,1.2847219705581665
+221990,PEP,1975-05-15,1.2523150444030762
+221991,PEP,1975-05-16,1.2407410144805908
+221992,PEP,1975-05-19,1.2407410144805908
+221993,PEP,1975-05-20,1.2407410144805908
+221994,PEP,1975-05-21,1.21759295463562
+221995,PEP,1975-05-22,1.2407410144805908
+221996,PEP,1975-05-23,1.2407410144805908
+221997,PEP,1975-05-27,1.2407410144805908
+221998,PEP,1975-05-28,1.21759295463562
+221999,PEP,1975-05-29,1.2083330154418943
+222000,PEP,1975-05-30,1.2407410144805908
+222001,PEP,1975-06-02,1.2523150444030762
+222002,PEP,1975-06-03,1.2731479406356812
+222003,PEP,1975-06-04,1.2731479406356812
+222004,PEP,1975-06-05,1.2731479406356812
+222005,PEP,1975-06-06,1.2523150444030762
+222006,PEP,1975-06-09,1.2407410144805908
+222007,PEP,1975-06-10,1.2407410144805908
+222008,PEP,1975-06-11,1.2523150444030762
+222009,PEP,1975-06-12,1.2523150444030762
+222010,PEP,1975-06-13,1.2523150444030762
+222011,PEP,1975-06-16,1.2731479406356812
+222012,PEP,1975-06-17,1.2407410144805908
+222013,PEP,1975-06-18,1.2407410144805908
+222014,PEP,1975-06-19,1.21759295463562
+222015,PEP,1975-06-20,1.21759295463562
+222016,PEP,1975-06-23,1.2407410144805908
+222017,PEP,1975-06-24,1.2523150444030762
+222018,PEP,1975-06-25,1.2523150444030762
+222019,PEP,1975-06-26,1.2523150444030762
+222020,PEP,1975-06-27,1.2407410144805908
+222021,PEP,1975-06-30,1.2407410144805908
+222022,PEP,1975-07-01,1.2407410144805908
+222023,PEP,1975-07-02,1.2083330154418943
+222024,PEP,1975-07-03,1.1851849555969238
+222025,PEP,1975-07-07,1.1759259700775146
+222026,PEP,1975-07-08,1.1759259700775146
+222027,PEP,1975-07-09,1.2083330154418943
+222028,PEP,1975-07-10,1.2407410144805908
+222029,PEP,1975-07-11,1.2523150444030762
+222030,PEP,1975-07-14,1.2523150444030762
+222031,PEP,1975-07-15,1.2407410144805908
+222032,PEP,1975-07-16,1.21759295463562
+222033,PEP,1975-07-17,1.2083330154418943
+222034,PEP,1975-07-18,1.2083330154418943
+222035,PEP,1975-07-21,1.1851849555969238
+222036,PEP,1975-07-22,1.1851849555969238
+222037,PEP,1975-07-23,1.1759259700775146
+222038,PEP,1975-07-24,1.1435190439224243
+222039,PEP,1975-07-25,1.1643520593643188
+222040,PEP,1975-07-28,1.1643520593643188
+222041,PEP,1975-07-29,1.1643520593643188
+222042,PEP,1975-07-30,1.1643520593643188
+222043,PEP,1975-07-31,1.1759259700775146
+222044,PEP,1975-08-01,1.108796000480652
+222045,PEP,1975-08-04,1.108796000480652
+222046,PEP,1975-08-05,1.099537014961243
+222047,PEP,1975-08-06,1.131943941116333
+222048,PEP,1975-08-07,1.131943941116333
+222049,PEP,1975-08-08,1.108796000480652
+222050,PEP,1975-08-11,1.131943941116333
+222051,PEP,1975-08-12,1.1435190439224243
+222052,PEP,1975-08-13,1.131943941116333
+222053,PEP,1975-08-14,1.108796000480652
+222054,PEP,1975-08-15,1.131943941116333
+222055,PEP,1975-08-18,1.099537014961243
+222056,PEP,1975-08-19,1.076388955116272
+222057,PEP,1975-08-20,1.0671299695968628
+222058,PEP,1975-08-21,1.0671299695968628
+222059,PEP,1975-08-22,1.099537014961243
+222060,PEP,1975-08-25,1.076388955116272
+222061,PEP,1975-08-26,1.076388955116272
+222062,PEP,1975-08-27,1.076388955116272
+222063,PEP,1975-08-28,1.108796000480652
+222064,PEP,1975-08-29,1.099537014961243
+222065,PEP,1975-09-02,1.099537014961243
+222066,PEP,1975-09-03,1.0671299695968628
+222067,PEP,1975-09-04,1.076388955116272
+222068,PEP,1975-09-05,1.055556058883667
+222069,PEP,1975-09-08,1.055556058883667
+222070,PEP,1975-09-09,1.0231479406356812
+222071,PEP,1975-09-10,1.0231479406356812
+222072,PEP,1975-09-11,1.0231479406356812
+222073,PEP,1975-09-12,1.0231479406356812
+222074,PEP,1975-09-15,1.0
+222075,PEP,1975-09-16,1.0
+222076,PEP,1975-09-17,1.0347219705581665
+222077,PEP,1975-09-18,1.055556058883667
+222078,PEP,1975-09-19,1.099537014961243
+222079,PEP,1975-09-22,1.076388955116272
+222080,PEP,1975-09-23,1.055556058883667
+222081,PEP,1975-09-24,1.0671299695968628
+222082,PEP,1975-09-25,1.076388955116272
+222083,PEP,1975-09-26,1.099537014961243
+222084,PEP,1975-09-29,1.099537014961243
+222085,PEP,1975-09-30,1.076388955116272
+222086,PEP,1975-10-01,1.0671299695968628
+222087,PEP,1975-10-02,1.099537014961243
+222088,PEP,1975-10-03,1.1435190439224243
+222089,PEP,1975-10-06,1.1643520593643188
+222090,PEP,1975-10-07,1.1759259700775146
+222091,PEP,1975-10-08,1.2083330154418943
+222092,PEP,1975-10-09,1.21759295463562
+222093,PEP,1975-10-10,1.2523150444030762
+222094,PEP,1975-10-13,1.305556058883667
+222095,PEP,1975-10-14,1.2731479406356812
+222096,PEP,1975-10-15,1.2523150444030762
+222097,PEP,1975-10-16,1.2523150444030762
+222098,PEP,1975-10-17,1.2523150444030762
+222099,PEP,1975-10-20,1.2731479406356812
+222100,PEP,1975-10-21,1.305556058883667
+222101,PEP,1975-10-22,1.326388955116272
+222102,PEP,1975-10-23,1.349537014961243
+222103,PEP,1975-10-24,1.3171299695968628
+222104,PEP,1975-10-27,1.305556058883667
+222105,PEP,1975-10-28,1.3171299695968628
+222106,PEP,1975-10-29,1.305556058883667
+222107,PEP,1975-10-30,1.2731479406356812
+222108,PEP,1975-10-31,1.2847219705581665
+222109,PEP,1975-11-03,1.2847219705581665
+222110,PEP,1975-11-04,1.2731479406356812
+222111,PEP,1975-11-05,1.2847219705581665
+222112,PEP,1975-11-06,1.305556058883667
+222113,PEP,1975-11-07,1.3171299695968628
+222114,PEP,1975-11-10,1.305556058883667
+222115,PEP,1975-11-11,1.305556058883667
+222116,PEP,1975-11-12,1.326388955116272
+222117,PEP,1975-11-13,1.349537014961243
+222118,PEP,1975-11-14,1.349537014961243
+222119,PEP,1975-11-17,1.381943941116333
+222120,PEP,1975-11-18,1.361111044883728
+222121,PEP,1975-11-19,1.361111044883728
+222122,PEP,1975-11-20,1.326388955116272
+222123,PEP,1975-11-21,1.3171299695968628
+222124,PEP,1975-11-24,1.305556058883667
+222125,PEP,1975-11-25,1.3171299695968628
+222126,PEP,1975-11-26,1.3171299695968628
+222127,PEP,1975-11-28,1.3171299695968628
+222128,PEP,1975-12-01,1.3171299695968628
+222129,PEP,1975-12-02,1.3171299695968628
+222130,PEP,1975-12-03,1.305556058883667
+222131,PEP,1975-12-04,1.2847219705581665
+222132,PEP,1975-12-05,1.2523150444030762
+222133,PEP,1975-12-08,1.2731479406356812
+222134,PEP,1975-12-09,1.2847219705581665
+222135,PEP,1975-12-10,1.2731479406356812
+222136,PEP,1975-12-11,1.2731479406356812
+222137,PEP,1975-12-12,1.2847219705581665
+222138,PEP,1975-12-15,1.2847219705581665
+222139,PEP,1975-12-16,1.3171299695968628
+222140,PEP,1975-12-17,1.3171299695968628
+222141,PEP,1975-12-18,1.3171299695968628
+222142,PEP,1975-12-19,1.2847219705581665
+222143,PEP,1975-12-22,1.2847219705581665
+222144,PEP,1975-12-23,1.305556058883667
+222145,PEP,1975-12-24,1.305556058883667
+222146,PEP,1975-12-26,1.326388955116272
+222147,PEP,1975-12-29,1.3171299695968628
+222148,PEP,1975-12-30,1.305556058883667
+222149,PEP,1975-12-31,1.305556058883667
+222150,PEP,1976-01-02,1.305556058883667
+222151,PEP,1976-01-05,1.349537014961243
+222152,PEP,1976-01-06,1.361111044883728
+222153,PEP,1976-01-07,1.349537014961243
+222154,PEP,1976-01-08,1.349537014961243
+222155,PEP,1976-01-09,1.349537014961243
+222156,PEP,1976-01-12,1.381943941116333
+222157,PEP,1976-01-13,1.349537014961243
+222158,PEP,1976-01-14,1.381943941116333
+222159,PEP,1976-01-15,1.361111044883728
+222160,PEP,1976-01-16,1.3935190439224243
+222161,PEP,1976-01-19,1.381943941116333
+222162,PEP,1976-01-20,1.3935190439224243
+222163,PEP,1976-01-21,1.381943941116333
+222164,PEP,1976-01-22,1.361111044883728
+222165,PEP,1976-01-23,1.381943941116333
+222166,PEP,1976-01-26,1.381943941116333
+222167,PEP,1976-01-27,1.349537014961243
+222168,PEP,1976-01-28,1.361111044883728
+222169,PEP,1976-01-29,1.3935190439224243
+222170,PEP,1976-01-30,1.4143520593643188
+222171,PEP,1976-02-02,1.3935190439224243
+222172,PEP,1976-02-03,1.4143520593643188
+222173,PEP,1976-02-04,1.4143520593643188
+222174,PEP,1976-02-05,1.361111044883728
+222175,PEP,1976-02-06,1.381943941116333
+222176,PEP,1976-02-09,1.381943941116333
+222177,PEP,1976-02-10,1.381943941116333
+222178,PEP,1976-02-11,1.381943941116333
+222179,PEP,1976-02-12,1.361111044883728
+222180,PEP,1976-02-13,1.326388955116272
+222181,PEP,1976-02-17,1.326388955116272
+222182,PEP,1976-02-18,1.326388955116272
+222183,PEP,1976-02-19,1.326388955116272
+222184,PEP,1976-02-20,1.349537014961243
+222185,PEP,1976-02-23,1.349537014961243
+222186,PEP,1976-02-24,1.349537014961243
+222187,PEP,1976-02-25,1.326388955116272
+222188,PEP,1976-02-26,1.3171299695968628
+222189,PEP,1976-02-27,1.3171299695968628
+222190,PEP,1976-03-01,1.305556058883667
+222191,PEP,1976-03-02,1.349537014961243
+222192,PEP,1976-03-03,1.349537014961243
+222193,PEP,1976-03-04,1.326388955116272
+222194,PEP,1976-03-05,1.3171299695968628
+222195,PEP,1976-03-08,1.326388955116272
+222196,PEP,1976-03-09,1.326388955116272
+222197,PEP,1976-03-10,1.349537014961243
+222198,PEP,1976-03-11,1.349537014961243
+222199,PEP,1976-03-12,1.349537014961243
+222200,PEP,1976-03-15,1.326388955116272
+222201,PEP,1976-03-16,1.326388955116272
+222202,PEP,1976-03-17,1.326388955116272
+222203,PEP,1976-03-18,1.326388955116272
+222204,PEP,1976-03-19,1.326388955116272
+222205,PEP,1976-03-22,1.326388955116272
+222206,PEP,1976-03-23,1.3171299695968628
+222207,PEP,1976-03-24,1.361111044883728
+222208,PEP,1976-03-25,1.361111044883728
+222209,PEP,1976-03-26,1.381943941116333
+222210,PEP,1976-03-29,1.361111044883728
+222211,PEP,1976-03-30,1.361111044883728
+222212,PEP,1976-03-31,1.381943941116333
+222213,PEP,1976-04-01,1.381943941116333
+222214,PEP,1976-04-02,1.361111044883728
+222215,PEP,1976-04-05,1.361111044883728
+222216,PEP,1976-04-06,1.4143520593643188
+222217,PEP,1976-04-07,1.381943941116333
+222218,PEP,1976-04-08,1.361111044883728
+222219,PEP,1976-04-09,1.361111044883728
+222220,PEP,1976-04-12,1.349537014961243
+222221,PEP,1976-04-13,1.381943941116333
+222222,PEP,1976-04-14,1.381943941116333
+222223,PEP,1976-04-15,1.381943941116333
+222224,PEP,1976-04-19,1.3935190439224243
+222225,PEP,1976-04-20,1.4143520593643188
+222226,PEP,1976-04-21,1.3935190439224243
+222227,PEP,1976-04-22,1.381943941116333
+222228,PEP,1976-04-23,1.361111044883728
+222229,PEP,1976-04-26,1.349537014961243
+222230,PEP,1976-04-27,1.349537014961243
+222231,PEP,1976-04-28,1.349537014961243
+222232,PEP,1976-04-29,1.349537014961243
+222233,PEP,1976-04-30,1.361111044883728
+222234,PEP,1976-05-03,1.361111044883728
+222235,PEP,1976-05-04,1.361111044883728
+222236,PEP,1976-05-05,1.361111044883728
+222237,PEP,1976-05-06,1.381943941116333
+222238,PEP,1976-05-07,1.3935190439224243
+222239,PEP,1976-05-10,1.4143520593643188
+222240,PEP,1976-05-11,1.3935190439224243
+222241,PEP,1976-05-12,1.3935190439224243
+222242,PEP,1976-05-13,1.381943941116333
+222243,PEP,1976-05-14,1.381943941116333
+222244,PEP,1976-05-17,1.381943941116333
+222245,PEP,1976-05-18,1.361111044883728
+222246,PEP,1976-05-19,1.361111044883728
+222247,PEP,1976-05-20,1.381943941116333
+222248,PEP,1976-05-21,1.381943941116333
+222249,PEP,1976-05-24,1.381943941116333
+222250,PEP,1976-05-25,1.349537014961243
+222251,PEP,1976-05-26,1.349537014961243
+222252,PEP,1976-05-27,1.349537014961243
+222253,PEP,1976-05-28,1.361111044883728
+222254,PEP,1976-06-01,1.361111044883728
+222255,PEP,1976-06-02,1.361111044883728
+222256,PEP,1976-06-03,1.326388955116272
+222257,PEP,1976-06-04,1.3171299695968628
+222258,PEP,1976-06-07,1.305556058883667
+222259,PEP,1976-06-08,1.305556058883667
+222260,PEP,1976-06-09,1.2847219705581665
+222261,PEP,1976-06-10,1.2847219705581665
+222262,PEP,1976-06-11,1.3171299695968628
+222263,PEP,1976-06-14,1.3171299695968628
+222264,PEP,1976-06-15,1.3171299695968628
+222265,PEP,1976-06-16,1.349537014961243
+222266,PEP,1976-06-17,1.349537014961243
+222267,PEP,1976-06-18,1.381943941116333
+222268,PEP,1976-06-21,1.3935190439224243
+222269,PEP,1976-06-22,1.3935190439224243
+222270,PEP,1976-06-23,1.361111044883728
+222271,PEP,1976-06-24,1.3935190439224243
+222272,PEP,1976-06-25,1.381943941116333
+222273,PEP,1976-06-28,1.3935190439224243
+222274,PEP,1976-06-29,1.381943941116333
+222275,PEP,1976-06-30,1.381943941116333
+222276,PEP,1976-07-01,1.381943941116333
+222277,PEP,1976-07-02,1.381943941116333
+222278,PEP,1976-07-06,1.381943941116333
+222279,PEP,1976-07-07,1.381943941116333
+222280,PEP,1976-07-08,1.3935190439224243
+222281,PEP,1976-07-09,1.4259259700775146
+222282,PEP,1976-07-12,1.4583330154418943
+222283,PEP,1976-07-13,1.4583330154418943
+222284,PEP,1976-07-14,1.4583330154418943
+222285,PEP,1976-07-15,1.4583330154418943
+222286,PEP,1976-07-16,1.4583330154418943
+222287,PEP,1976-07-19,1.4583330154418943
+222288,PEP,1976-07-20,1.4583330154418943
+222289,PEP,1976-07-21,1.46990704536438
+222290,PEP,1976-07-22,1.4907410144805908
+222291,PEP,1976-07-23,1.4907410144805908
+222292,PEP,1976-07-26,1.4907410144805908
+222293,PEP,1976-07-27,1.4907410144805908
+222294,PEP,1976-07-28,1.46990704536438
+222295,PEP,1976-07-29,1.46990704536438
+222296,PEP,1976-07-30,1.4907410144805908
+222297,PEP,1976-08-02,1.5023150444030762
+222298,PEP,1976-08-03,1.5347219705581665
+222299,PEP,1976-08-04,1.5347219705581665
+222300,PEP,1976-08-05,1.5231479406356812
+222301,PEP,1976-08-06,1.5231479406356812
+222302,PEP,1976-08-09,1.5231479406356812
+222303,PEP,1976-08-10,1.5347219705581665
+222304,PEP,1976-08-11,1.5347219705581665
+222305,PEP,1976-08-12,1.5347219705581665
+222306,PEP,1976-08-13,1.5347219705581665
+222307,PEP,1976-08-16,1.5347219705581665
+222308,PEP,1976-08-17,1.5671299695968628
+222309,PEP,1976-08-18,1.555556058883667
+222310,PEP,1976-08-19,1.555556058883667
+222311,PEP,1976-08-20,1.555556058883667
+222312,PEP,1976-08-23,1.5347219705581665
+222313,PEP,1976-08-24,1.5347219705581665
+222314,PEP,1976-08-25,1.5347219705581665
+222315,PEP,1976-08-26,1.5347219705581665
+222316,PEP,1976-08-27,1.5231479406356812
+222317,PEP,1976-08-30,1.5231479406356812
+222318,PEP,1976-08-31,1.555556058883667
+222319,PEP,1976-09-01,1.578703999519348
+222320,PEP,1976-09-02,1.578703999519348
+222321,PEP,1976-09-03,1.5671299695968628
+222322,PEP,1976-09-07,1.5671299695968628
+222323,PEP,1976-09-08,1.5671299695968628
+222324,PEP,1976-09-09,1.5671299695968628
+222325,PEP,1976-09-10,1.5671299695968628
+222326,PEP,1976-09-13,1.555556058883667
+222327,PEP,1976-09-14,1.5347219705581665
+222328,PEP,1976-09-15,1.5347219705581665
+222329,PEP,1976-09-16,1.555556058883667
+222330,PEP,1976-09-17,1.5671299695968628
+222331,PEP,1976-09-20,1.555556058883667
+222332,PEP,1976-09-21,1.599537014961243
+222333,PEP,1976-09-22,1.611111044883728
+222334,PEP,1976-09-23,1.611111044883728
+222335,PEP,1976-09-24,1.599537014961243
+222336,PEP,1976-09-27,1.599537014961243
+222337,PEP,1976-09-28,1.5671299695968628
+222338,PEP,1976-09-29,1.578703999519348
+222339,PEP,1976-09-30,1.578703999519348
+222340,PEP,1976-10-01,1.578703999519348
+222341,PEP,1976-10-04,1.5671299695968628
+222342,PEP,1976-10-05,1.5671299695968628
+222343,PEP,1976-10-06,1.5671299695968628
+222344,PEP,1976-10-07,1.5671299695968628
+222345,PEP,1976-10-08,1.5671299695968628
+222346,PEP,1976-10-11,1.5671299695968628
+222347,PEP,1976-10-12,1.555556058883667
+222348,PEP,1976-10-13,1.5671299695968628
+222349,PEP,1976-10-14,1.5347219705581665
+222350,PEP,1976-10-15,1.5231479406356812
+222351,PEP,1976-10-18,1.5231479406356812
+222352,PEP,1976-10-19,1.5023150444030762
+222353,PEP,1976-10-20,1.5023150444030762
+222354,PEP,1976-10-21,1.5023150444030762
+222355,PEP,1976-10-22,1.4907410144805908
+222356,PEP,1976-10-25,1.5023150444030762
+222357,PEP,1976-10-26,1.5231479406356812
+222358,PEP,1976-10-27,1.5231479406356812
+222359,PEP,1976-10-28,1.5231479406356812
+222360,PEP,1976-10-29,1.5347219705581665
+222361,PEP,1976-11-01,1.5347219705581665
+222362,PEP,1976-11-03,1.5231479406356812
+222363,PEP,1976-11-04,1.5231479406356812
+222364,PEP,1976-11-05,1.4467589855194092
+222365,PEP,1976-11-08,1.4259259700775146
+222366,PEP,1976-11-09,1.4143520593643188
+222367,PEP,1976-11-10,1.3935190439224243
+222368,PEP,1976-11-11,1.4259259700775146
+222369,PEP,1976-11-12,1.4143520593643188
+222370,PEP,1976-11-15,1.4259259700775146
+222371,PEP,1976-11-16,1.4259259700775146
+222372,PEP,1976-11-17,1.4259259700775146
+222373,PEP,1976-11-18,1.4583330154418943
+222374,PEP,1976-11-19,1.4583330154418943
+222375,PEP,1976-11-22,1.4907410144805908
+222376,PEP,1976-11-23,1.4907410144805908
+222377,PEP,1976-11-24,1.5023150444030762
+222378,PEP,1976-11-26,1.5231479406356812
+222379,PEP,1976-11-29,1.5231479406356812
+222380,PEP,1976-11-30,1.5023150444030762
+222381,PEP,1976-12-01,1.5023150444030762
+222382,PEP,1976-12-02,1.5231479406356812
+222383,PEP,1976-12-03,1.5231479406356812
+222384,PEP,1976-12-06,1.5347219705581665
+222385,PEP,1976-12-07,1.5347219705581665
+222386,PEP,1976-12-08,1.555556058883667
+222387,PEP,1976-12-09,1.5231479406356812
+222388,PEP,1976-12-10,1.4907410144805908
+222389,PEP,1976-12-13,1.4583330154418943
+222390,PEP,1976-12-14,1.4583330154418943
+222391,PEP,1976-12-15,1.4467589855194092
+222392,PEP,1976-12-16,1.4259259700775146
+222393,PEP,1976-12-17,1.4143520593643188
+222394,PEP,1976-12-20,1.381943941116333
+222395,PEP,1976-12-21,1.3935190439224243
+222396,PEP,1976-12-22,1.4259259700775146
+222397,PEP,1976-12-23,1.4259259700775146
+222398,PEP,1976-12-27,1.4583330154418943
+222399,PEP,1976-12-28,1.4583330154418943
+222400,PEP,1976-12-29,1.4467589855194092
+222401,PEP,1976-12-30,1.4467589855194092
+222402,PEP,1976-12-31,1.46990704536438
+222403,PEP,1977-01-03,1.4814809560775757
+222404,PEP,1977-01-04,1.462962985038757
+222405,PEP,1977-01-05,1.451388955116272
+222406,PEP,1977-01-06,1.4583330154418943
+222407,PEP,1977-01-07,1.453703999519348
+222408,PEP,1977-01-10,1.4583330154418943
+222409,PEP,1977-01-11,1.4398150444030762
+222410,PEP,1977-01-12,1.4421299695968628
+222411,PEP,1977-01-13,1.4583330154418943
+222412,PEP,1977-01-14,1.444443941116333
+222413,PEP,1977-01-17,1.4282410144805908
+222414,PEP,1977-01-18,1.4166669845581057
+222415,PEP,1977-01-19,1.40509295463562
+222416,PEP,1977-01-20,1.388888955116272
+222417,PEP,1977-01-21,1.388888955116272
+222418,PEP,1977-01-24,1.375
+222419,PEP,1977-01-25,1.3726849555969238
+222420,PEP,1977-01-26,1.3402780294418335
+222421,PEP,1977-01-27,1.319443941116333
+222422,PEP,1977-01-28,1.326388955116272
+222423,PEP,1977-01-31,1.328703999519348
+222424,PEP,1977-02-01,1.3402780294418335
+222425,PEP,1977-02-02,1.3402780294418335
+222426,PEP,1977-02-03,1.3402780294418335
+222427,PEP,1977-02-04,1.337962985038757
+222428,PEP,1977-02-07,1.3518520593643188
+222429,PEP,1977-02-08,1.34490704536438
+222430,PEP,1977-02-09,1.34259295463562
+222431,PEP,1977-02-10,1.3472219705581665
+222432,PEP,1977-02-11,1.337962985038757
+222433,PEP,1977-02-14,1.34259295463562
+222434,PEP,1977-02-15,1.349537014961243
+222435,PEP,1977-02-16,1.361111044883728
+222436,PEP,1977-02-17,1.3518520593643188
+222437,PEP,1977-02-18,1.361111044883728
+222438,PEP,1977-02-22,1.361111044883728
+222439,PEP,1977-02-23,1.3518520593643188
+222440,PEP,1977-02-24,1.328703999519348
+222441,PEP,1977-02-25,1.358796000480652
+222442,PEP,1977-02-28,1.3726849555969238
+222443,PEP,1977-03-01,1.40509295463562
+222444,PEP,1977-03-02,1.412037014961243
+222445,PEP,1977-03-03,1.4398150444030762
+222446,PEP,1977-03-04,1.388888955116272
+222447,PEP,1977-03-07,1.328703999519348
+222448,PEP,1977-03-08,1.3078700304031372
+222449,PEP,1977-03-09,1.2592589855194092
+222450,PEP,1977-03-10,1.3078700304031372
+222451,PEP,1977-03-11,1.34490704536438
+222452,PEP,1977-03-14,1.3564809560775757
+222453,PEP,1977-03-15,1.3472219705581665
+222454,PEP,1977-03-16,1.349537014961243
+222455,PEP,1977-03-17,1.3518520593643188
+222456,PEP,1977-03-18,1.3472219705581665
+222457,PEP,1977-03-21,1.34259295463562
+222458,PEP,1977-03-22,1.34259295463562
+222459,PEP,1977-03-23,1.3333330154418943
+222460,PEP,1977-03-24,1.3240740299224854
+222461,PEP,1977-03-25,1.3310190439224243
+222462,PEP,1977-03-28,1.3333330154418943
+222463,PEP,1977-03-29,1.34259295463562
+222464,PEP,1977-03-30,1.3240740299224854
+222465,PEP,1977-03-31,1.319443941116333
+222466,PEP,1977-04-01,1.328703999519348
+222467,PEP,1977-04-04,1.3171299695968628
+222468,PEP,1977-04-05,1.3217589855194092
+222469,PEP,1977-04-06,1.3217589855194092
+222470,PEP,1977-04-07,1.3333330154418943
+222471,PEP,1977-04-11,1.3518520593643188
+222472,PEP,1977-04-12,1.3657410144805908
+222473,PEP,1977-04-13,1.3564809560775757
+222474,PEP,1977-04-14,1.3796299695968628
+222475,PEP,1977-04-15,1.368056058883667
+222476,PEP,1977-04-18,1.3634259700775146
+222477,PEP,1977-04-19,1.358796000480652
+222478,PEP,1977-04-20,1.3657410144805908
+222479,PEP,1977-04-21,1.3518520593643188
+222480,PEP,1977-04-22,1.3356479406356812
+222481,PEP,1977-04-25,1.3148150444030762
+222482,PEP,1977-04-26,1.3078700304031372
+222483,PEP,1977-04-27,1.2847219705581665
+222484,PEP,1977-04-28,1.2916669845581057
+222485,PEP,1977-04-29,1.2939809560775757
+222486,PEP,1977-05-02,1.3101849555969238
+222487,PEP,1977-05-03,1.3240740299224854
+222488,PEP,1977-05-04,1.326388955116272
+222489,PEP,1977-05-05,1.326388955116272
+222490,PEP,1977-05-06,1.328703999519348
+222491,PEP,1977-05-09,1.3356479406356812
+222492,PEP,1977-05-10,1.3634259700775146
+222493,PEP,1977-05-11,1.34490704536438
+222494,PEP,1977-05-12,1.3472219705581665
+222495,PEP,1977-05-13,1.3518520593643188
+222496,PEP,1977-05-16,1.34259295463562
+222497,PEP,1977-05-17,1.3217589855194092
+222498,PEP,1977-05-18,1.3101849555969238
+222499,PEP,1977-05-19,1.3125
+222500,PEP,1977-05-20,1.298611044883728
+222501,PEP,1977-05-23,1.287037014961243
+222502,PEP,1977-05-24,1.287037014961243
+222503,PEP,1977-05-25,1.2847219705581665
+222504,PEP,1977-05-26,1.287037014961243
+222505,PEP,1977-05-27,1.28009295463562
+222506,PEP,1977-05-31,1.25
+222507,PEP,1977-06-01,1.2916669845581057
+222508,PEP,1977-06-02,1.3333330154418943
+222509,PEP,1977-06-03,1.3472219705581665
+222510,PEP,1977-06-06,1.3402780294418335
+222511,PEP,1977-06-07,1.326388955116272
+222512,PEP,1977-06-08,1.3402780294418335
+222513,PEP,1977-06-09,1.319443941116333
+222514,PEP,1977-06-10,1.326388955116272
+222515,PEP,1977-06-13,1.326388955116272
+222516,PEP,1977-06-14,1.3472219705581665
+222517,PEP,1977-06-15,1.3402780294418335
+222518,PEP,1977-06-16,1.3333330154418943
+222519,PEP,1977-06-17,1.2916669845581057
+222520,PEP,1977-06-20,1.2847219705581665
+222521,PEP,1977-06-21,1.2777780294418335
+222522,PEP,1977-06-22,1.298611044883728
+222523,PEP,1977-06-23,1.2847219705581665
+222524,PEP,1977-06-24,1.2847219705581665
+222525,PEP,1977-06-27,1.2847219705581665
+222526,PEP,1977-06-28,1.25
+222527,PEP,1977-06-29,1.25
+222528,PEP,1977-06-30,1.25
+222529,PEP,1977-07-01,1.25
+222530,PEP,1977-07-05,1.2708330154418943
+222531,PEP,1977-07-06,1.2708330154418943
+222532,PEP,1977-07-07,1.2847219705581665
+222533,PEP,1977-07-08,1.305556058883667
+222534,PEP,1977-07-11,1.305556058883667
+222535,PEP,1977-07-12,1.298611044883728
+222536,PEP,1977-07-13,1.305556058883667
+222537,PEP,1977-07-15,1.3333330154418943
+222538,PEP,1977-07-18,1.368056058883667
+222539,PEP,1977-07-19,1.388888955116272
+222540,PEP,1977-07-20,1.381943941116333
+222541,PEP,1977-07-21,1.388888955116272
+222542,PEP,1977-07-22,1.388888955116272
+222543,PEP,1977-07-25,1.3958330154418943
+222544,PEP,1977-07-26,1.3958330154418943
+222545,PEP,1977-07-27,1.381943941116333
+222546,PEP,1977-07-28,1.3541669845581057
+222547,PEP,1977-07-29,1.3541669845581057
+222548,PEP,1977-08-01,1.3472219705581665
+222549,PEP,1977-08-02,1.3472219705581665
+222550,PEP,1977-08-03,1.368056058883667
+222551,PEP,1977-08-04,1.381943941116333
+222552,PEP,1977-08-05,1.4097219705581665
+222553,PEP,1977-08-08,1.4097219705581665
+222554,PEP,1977-08-09,1.4166669845581057
+222555,PEP,1977-08-10,1.423611044883728
+222556,PEP,1977-08-11,1.423611044883728
+222557,PEP,1977-08-12,1.423611044883728
+222558,PEP,1977-08-15,1.4375
+222559,PEP,1977-08-16,1.423611044883728
+222560,PEP,1977-08-17,1.4166669845581057
+222561,PEP,1977-08-18,1.423611044883728
+222562,PEP,1977-08-19,1.4375
+222563,PEP,1977-08-22,1.4652780294418335
+222564,PEP,1977-08-23,1.493056058883667
+222565,PEP,1977-08-24,1.4583330154418943
+222566,PEP,1977-08-25,1.451388955116272
+222567,PEP,1977-08-26,1.451388955116272
+222568,PEP,1977-08-29,1.4375
+222569,PEP,1977-08-30,1.4027780294418335
+222570,PEP,1977-08-31,1.4097219705581665
+222571,PEP,1977-09-01,1.430556058883667
+222572,PEP,1977-09-02,1.4166669845581057
+222573,PEP,1977-09-06,1.423611044883728
+222574,PEP,1977-09-07,1.4166669845581057
+222575,PEP,1977-09-08,1.4166669845581057
+222576,PEP,1977-09-09,1.4166669845581057
+222577,PEP,1977-09-12,1.3958330154418943
+222578,PEP,1977-09-13,1.388888955116272
+222579,PEP,1977-09-14,1.3958330154418943
+222580,PEP,1977-09-15,1.3958330154418943
+222581,PEP,1977-09-16,1.3958330154418943
+222582,PEP,1977-09-19,1.3958330154418943
+222583,PEP,1977-09-20,1.388888955116272
+222584,PEP,1977-09-21,1.368056058883667
+222585,PEP,1977-09-22,1.3541669845581057
+222586,PEP,1977-09-23,1.368056058883667
+222587,PEP,1977-09-26,1.368056058883667
+222588,PEP,1977-09-27,1.368056058883667
+222589,PEP,1977-09-28,1.368056058883667
+222590,PEP,1977-09-29,1.381943941116333
+222591,PEP,1977-09-30,1.4097219705581665
+222592,PEP,1977-10-03,1.423611044883728
+222593,PEP,1977-10-04,1.444443941116333
+222594,PEP,1977-10-05,1.4375
+222595,PEP,1977-10-06,1.444443941116333
+222596,PEP,1977-10-07,1.4375
+222597,PEP,1977-10-10,1.430556058883667
+222598,PEP,1977-10-11,1.423611044883728
+222599,PEP,1977-10-12,1.4097219705581665
+222600,PEP,1977-10-13,1.4097219705581665
+222601,PEP,1977-10-14,1.388888955116272
+222602,PEP,1977-10-17,1.388888955116272
+222603,PEP,1977-10-18,1.4027780294418335
+222604,PEP,1977-10-19,1.3958330154418943
+222605,PEP,1977-10-20,1.3958330154418943
+222606,PEP,1977-10-21,1.4027780294418335
+222607,PEP,1977-10-24,1.4027780294418335
+222608,PEP,1977-10-25,1.3958330154418943
+222609,PEP,1977-10-26,1.3958330154418943
+222610,PEP,1977-10-27,1.4027780294418335
+222611,PEP,1977-10-28,1.3958330154418943
+222612,PEP,1977-10-31,1.3958330154418943
+222613,PEP,1977-11-01,1.375
+222614,PEP,1977-11-02,1.3472219705581665
+222615,PEP,1977-11-03,1.3541669845581057
+222616,PEP,1977-11-04,1.3541669845581057
+222617,PEP,1977-11-07,1.361111044883728
+222618,PEP,1977-11-08,1.3472219705581665
+222619,PEP,1977-11-09,1.3541669845581057
+222620,PEP,1977-11-10,1.4097219705581665
+222621,PEP,1977-11-11,1.4583330154418943
+222622,PEP,1977-11-14,1.4722219705581665
+222623,PEP,1977-11-15,1.493056058883667
+222624,PEP,1977-11-16,1.4722219705581665
+222625,PEP,1977-11-17,1.4583330154418943
+222626,PEP,1977-11-18,1.486111044883728
+222627,PEP,1977-11-21,1.4722219705581665
+222628,PEP,1977-11-22,1.5
+222629,PEP,1977-11-23,1.5277780294418335
+222630,PEP,1977-11-25,1.5416669845581057
+222631,PEP,1977-11-28,1.5208330154418943
+222632,PEP,1977-11-29,1.4791669845581057
+222633,PEP,1977-11-30,1.4583330154418943
+222634,PEP,1977-12-01,1.4652780294418335
+222635,PEP,1977-12-02,1.486111044883728
+222636,PEP,1977-12-05,1.493056058883667
+222637,PEP,1977-12-06,1.444443941116333
+222638,PEP,1977-12-07,1.444443941116333
+222639,PEP,1977-12-08,1.451388955116272
+222640,PEP,1977-12-09,1.4791669845581057
+222641,PEP,1977-12-12,1.4791669845581057
+222642,PEP,1977-12-13,1.506943941116333
+222643,PEP,1977-12-14,1.5
+222644,PEP,1977-12-15,1.486111044883728
+222645,PEP,1977-12-16,1.493056058883667
+222646,PEP,1977-12-19,1.493056058883667
+222647,PEP,1977-12-20,1.5
+222648,PEP,1977-12-21,1.5
+222649,PEP,1977-12-22,1.506943941116333
+222650,PEP,1977-12-23,1.513888955116272
+222651,PEP,1977-12-27,1.5416669845581057
+222652,PEP,1977-12-28,1.548611044883728
+222653,PEP,1977-12-29,1.5833330154418943
+222654,PEP,1977-12-30,1.555556058883667
+222655,PEP,1978-01-03,1.5347219705581665
+222656,PEP,1978-01-04,1.513888955116272
+222657,PEP,1978-01-05,1.5
+222658,PEP,1978-01-06,1.4722219705581665
+222659,PEP,1978-01-09,1.444443941116333
+222660,PEP,1978-01-10,1.444443941116333
+222661,PEP,1978-01-11,1.423611044883728
+222662,PEP,1978-01-12,1.423611044883728
+222663,PEP,1978-01-13,1.430556058883667
+222664,PEP,1978-01-16,1.430556058883667
+222665,PEP,1978-01-17,1.451388955116272
+222666,PEP,1978-01-18,1.486111044883728
+222667,PEP,1978-01-19,1.4583330154418943
+222668,PEP,1978-01-20,1.4375
+222669,PEP,1978-01-23,1.444443941116333
+222670,PEP,1978-01-24,1.451388955116272
+222671,PEP,1978-01-25,1.4652780294418335
+222672,PEP,1978-01-26,1.444443941116333
+222673,PEP,1978-01-27,1.4375
+222674,PEP,1978-01-30,1.423611044883728
+222675,PEP,1978-01-31,1.430556058883667
+222676,PEP,1978-02-01,1.430556058883667
+222677,PEP,1978-02-02,1.430556058883667
+222678,PEP,1978-02-03,1.4375
+222679,PEP,1978-02-06,1.4375
+222680,PEP,1978-02-07,1.444443941116333
+222681,PEP,1978-02-08,1.444443941116333
+222682,PEP,1978-02-09,1.451388955116272
+222683,PEP,1978-02-10,1.444443941116333
+222684,PEP,1978-02-13,1.4027780294418335
+222685,PEP,1978-02-14,1.3958330154418943
+222686,PEP,1978-02-15,1.4097219705581665
+222687,PEP,1978-02-16,1.3958330154418943
+222688,PEP,1978-02-17,1.388888955116272
+222689,PEP,1978-02-21,1.381943941116333
+222690,PEP,1978-02-22,1.368056058883667
+222691,PEP,1978-02-23,1.368056058883667
+222692,PEP,1978-02-24,1.388888955116272
+222693,PEP,1978-02-27,1.381943941116333
+222694,PEP,1978-02-28,1.368056058883667
+222695,PEP,1978-03-01,1.381943941116333
+222696,PEP,1978-03-02,1.388888955116272
+222697,PEP,1978-03-03,1.388888955116272
+222698,PEP,1978-03-06,1.368056058883667
+222699,PEP,1978-03-07,1.388888955116272
+222700,PEP,1978-03-08,1.4027780294418335
+222701,PEP,1978-03-09,1.4097219705581665
+222702,PEP,1978-03-10,1.423611044883728
+222703,PEP,1978-03-13,1.4375
+222704,PEP,1978-03-14,1.430556058883667
+222705,PEP,1978-03-15,1.430556058883667
+222706,PEP,1978-03-16,1.4375
+222707,PEP,1978-03-17,1.4375
+222708,PEP,1978-03-20,1.4722219705581665
+222709,PEP,1978-03-21,1.4722219705581665
+222710,PEP,1978-03-22,1.4583330154418943
+222711,PEP,1978-03-23,1.4583330154418943
+222712,PEP,1978-03-27,1.451388955116272
+222713,PEP,1978-03-28,1.4791669845581057
+222714,PEP,1978-03-29,1.4652780294418335
+222715,PEP,1978-03-30,1.4652780294418335
+222716,PEP,1978-03-31,1.451388955116272
+222717,PEP,1978-04-03,1.451388955116272
+222718,PEP,1978-04-04,1.451388955116272
+222719,PEP,1978-04-05,1.4791669845581057
+222720,PEP,1978-04-06,1.506943941116333
+222721,PEP,1978-04-07,1.5
+222722,PEP,1978-04-10,1.5
+222723,PEP,1978-04-11,1.513888955116272
+222724,PEP,1978-04-12,1.5277780294418335
+222725,PEP,1978-04-13,1.5277780294418335
+222726,PEP,1978-04-14,1.555556058883667
+222727,PEP,1978-04-17,1.611111044883728
+222728,PEP,1978-04-18,1.5972219705581665
+222729,PEP,1978-04-19,1.5902780294418335
+222730,PEP,1978-04-20,1.5972219705581665
+222731,PEP,1978-04-21,1.569443941116333
+222732,PEP,1978-04-24,1.6041669845581057
+222733,PEP,1978-04-25,1.625
+222734,PEP,1978-04-26,1.6041669845581057
+222735,PEP,1978-04-27,1.5902780294418335
+222736,PEP,1978-04-28,1.631943941116333
+222737,PEP,1978-05-01,1.631943941116333
+222738,PEP,1978-05-02,1.6527780294418335
+222739,PEP,1978-05-03,1.625
+222740,PEP,1978-05-04,1.631943941116333
+222741,PEP,1978-05-05,1.680556058883667
+222742,PEP,1978-05-08,1.6666669845581057
+222743,PEP,1978-05-09,1.6875
+222744,PEP,1978-05-10,1.6875
+222745,PEP,1978-05-11,1.680556058883667
+222746,PEP,1978-05-12,1.763888955116272
+222747,PEP,1978-05-15,1.7777780294418335
+222748,PEP,1978-05-16,1.805556058883667
+222749,PEP,1978-05-17,1.7916669845581057
+222750,PEP,1978-05-18,1.7708330154418943
+222751,PEP,1978-05-19,1.7291669845581057
+222752,PEP,1978-05-22,1.7291669845581057
+222753,PEP,1978-05-23,1.6875
+222754,PEP,1978-05-24,1.6597219705581665
+222755,PEP,1978-05-25,1.6597219705581665
+222756,PEP,1978-05-26,1.6527780294418335
+222757,PEP,1978-05-30,1.6597219705581665
+222758,PEP,1978-05-31,1.701388955116272
+222759,PEP,1978-06-01,1.694443941116333
+222760,PEP,1978-06-02,1.7152780294418335
+222761,PEP,1978-06-05,1.7777780294418335
+222762,PEP,1978-06-06,1.7916669845581057
+222763,PEP,1978-06-07,1.7916669845581057
+222764,PEP,1978-06-08,1.7847219705581665
+222765,PEP,1978-06-09,1.7777780294418335
+222766,PEP,1978-06-12,1.763888955116272
+222767,PEP,1978-06-13,1.7222219705581665
+222768,PEP,1978-06-14,1.694443941116333
+222769,PEP,1978-06-15,1.6666669845581057
+222770,PEP,1978-06-16,1.6666669845581057
+222771,PEP,1978-06-19,1.6666669845581057
+222772,PEP,1978-06-20,1.6458330154418943
+222773,PEP,1978-06-21,1.6458330154418943
+222774,PEP,1978-06-22,1.638888955116272
+222775,PEP,1978-06-23,1.6597219705581665
+222776,PEP,1978-06-26,1.638888955116272
+222777,PEP,1978-06-27,1.625
+222778,PEP,1978-06-28,1.625
+222779,PEP,1978-06-29,1.6527780294418335
+222780,PEP,1978-06-30,1.6527780294418335
+222781,PEP,1978-07-03,1.618056058883667
+222782,PEP,1978-07-05,1.5972219705581665
+222783,PEP,1978-07-06,1.5902780294418335
+222784,PEP,1978-07-07,1.5902780294418335
+222785,PEP,1978-07-10,1.5833330154418943
+222786,PEP,1978-07-11,1.5972219705581665
+222787,PEP,1978-07-12,1.625
+222788,PEP,1978-07-13,1.631943941116333
+222789,PEP,1978-07-14,1.680556058883667
+222790,PEP,1978-07-17,1.701388955116272
+222791,PEP,1978-07-18,1.673611044883728
+222792,PEP,1978-07-19,1.701388955116272
+222793,PEP,1978-07-20,1.7222219705581665
+222794,PEP,1978-07-21,1.6666669845581057
+222795,PEP,1978-07-24,1.6666669845581057
+222796,PEP,1978-07-25,1.6666669845581057
+222797,PEP,1978-07-26,1.6875
+222798,PEP,1978-07-27,1.6875
+222799,PEP,1978-07-28,1.673611044883728
+222800,PEP,1978-07-31,1.7083330154418943
+222801,PEP,1978-08-01,1.7152780294418335
+222802,PEP,1978-08-02,1.7777780294418335
+222803,PEP,1978-08-03,1.8541669845581052
+222804,PEP,1978-08-04,1.8472219705581665
+222805,PEP,1978-08-07,1.8125
+222806,PEP,1978-08-08,1.826388955116272
+222807,PEP,1978-08-09,1.8333330154418943
+222808,PEP,1978-08-10,1.7847219705581665
+222809,PEP,1978-08-11,1.763888955116272
+222810,PEP,1978-08-14,1.7777780294418335
+222811,PEP,1978-08-15,1.7777780294418335
+222812,PEP,1978-08-16,1.805556058883667
+222813,PEP,1978-08-17,1.8333330154418943
+222814,PEP,1978-08-18,1.819443941116333
+222815,PEP,1978-08-21,1.798611044883728
+222816,PEP,1978-08-22,1.7847219705581665
+222817,PEP,1978-08-23,1.8125
+222818,PEP,1978-08-24,1.819443941116333
+222819,PEP,1978-08-25,1.805556058883667
+222820,PEP,1978-08-28,1.798611044883728
+222821,PEP,1978-08-29,1.7708330154418943
+222822,PEP,1978-08-30,1.756943941116333
+222823,PEP,1978-08-31,1.763888955116272
+222824,PEP,1978-09-01,1.763888955116272
+222825,PEP,1978-09-05,1.743056058883667
+222826,PEP,1978-09-06,1.7708330154418943
+222827,PEP,1978-09-07,1.763888955116272
+222828,PEP,1978-09-08,1.7708330154418943
+222829,PEP,1978-09-11,1.7847219705581665
+222830,PEP,1978-09-12,1.763888955116272
+222831,PEP,1978-09-13,1.756943941116333
+222832,PEP,1978-09-14,1.736111044883728
+222833,PEP,1978-09-15,1.680556058883667
+222834,PEP,1978-09-18,1.6597219705581665
+222835,PEP,1978-09-19,1.6666669845581057
+222836,PEP,1978-09-20,1.6458330154418943
+222837,PEP,1978-09-21,1.611111044883728
+222838,PEP,1978-09-22,1.611111044883728
+222839,PEP,1978-09-25,1.611111044883728
+222840,PEP,1978-09-26,1.618056058883667
+222841,PEP,1978-09-27,1.5972219705581665
+222842,PEP,1978-09-28,1.576388955116272
+222843,PEP,1978-09-29,1.5833330154418943
+222844,PEP,1978-10-02,1.6458330154418943
+222845,PEP,1978-10-03,1.611111044883728
+222846,PEP,1978-10-04,1.6041669845581057
+222847,PEP,1978-10-05,1.5902780294418335
+222848,PEP,1978-10-06,1.5902780294418335
+222849,PEP,1978-10-09,1.5833330154418943
+222850,PEP,1978-10-10,1.5972219705581665
+222851,PEP,1978-10-11,1.6041669845581057
+222852,PEP,1978-10-12,1.6041669845581057
+222853,PEP,1978-10-13,1.5972219705581665
+222854,PEP,1978-10-16,1.5833330154418943
+222855,PEP,1978-10-17,1.5208330154418943
+222856,PEP,1978-10-18,1.5
+222857,PEP,1978-10-19,1.4791669845581057
+222858,PEP,1978-10-20,1.4583330154418943
+222859,PEP,1978-10-23,1.493056058883667
+222860,PEP,1978-10-24,1.4791669845581057
+222861,PEP,1978-10-25,1.4652780294418335
+222862,PEP,1978-10-26,1.486111044883728
+222863,PEP,1978-10-27,1.423611044883728
+222864,PEP,1978-10-30,1.4791669845581057
+222865,PEP,1978-10-31,1.451388955116272
+222866,PEP,1978-11-01,1.5208330154418943
+222867,PEP,1978-11-02,1.451388955116272
+222868,PEP,1978-11-03,1.4583330154418943
+222869,PEP,1978-11-06,1.444443941116333
+222870,PEP,1978-11-07,1.4166669845581057
+222871,PEP,1978-11-08,1.388888955116272
+222872,PEP,1978-11-09,1.3958330154418943
+222873,PEP,1978-11-10,1.3958330154418943
+222874,PEP,1978-11-13,1.388888955116272
+222875,PEP,1978-11-14,1.388888955116272
+222876,PEP,1978-11-15,1.4027780294418335
+222877,PEP,1978-11-16,1.4097219705581665
+222878,PEP,1978-11-17,1.4166669845581057
+222879,PEP,1978-11-20,1.4375
+222880,PEP,1978-11-21,1.423611044883728
+222881,PEP,1978-11-22,1.444443941116333
+222882,PEP,1978-11-24,1.4722219705581665
+222883,PEP,1978-11-27,1.4722219705581665
+222884,PEP,1978-11-28,1.451388955116272
+222885,PEP,1978-11-29,1.430556058883667
+222886,PEP,1978-11-30,1.444443941116333
+222887,PEP,1978-12-01,1.486111044883728
+222888,PEP,1978-12-04,1.4722219705581665
+222889,PEP,1978-12-05,1.5208330154418943
+222890,PEP,1978-12-06,1.5
+222891,PEP,1978-12-07,1.4791669845581057
+222892,PEP,1978-12-08,1.444443941116333
+222893,PEP,1978-12-11,1.444443941116333
+222894,PEP,1978-12-12,1.444443941116333
+222895,PEP,1978-12-13,1.4166669845581057
+222896,PEP,1978-12-14,1.4097219705581665
+222897,PEP,1978-12-15,1.3958330154418943
+222898,PEP,1978-12-18,1.368056058883667
+222899,PEP,1978-12-19,1.388888955116272
+222900,PEP,1978-12-20,1.368056058883667
+222901,PEP,1978-12-21,1.368056058883667
+222902,PEP,1978-12-22,1.3958330154418943
+222903,PEP,1978-12-26,1.4166669845581057
+222904,PEP,1978-12-27,1.4166669845581057
+222905,PEP,1978-12-28,1.423611044883728
+222906,PEP,1978-12-29,1.423611044883728
+222907,PEP,1979-01-02,1.430556058883667
+222908,PEP,1979-01-03,1.4375
+222909,PEP,1979-01-04,1.4791669845581057
+222910,PEP,1979-01-05,1.444443941116333
+222911,PEP,1979-01-08,1.444443941116333
+222912,PEP,1979-01-09,1.4722219705581665
+222913,PEP,1979-01-10,1.4791669845581057
+222914,PEP,1979-01-11,1.486111044883728
+222915,PEP,1979-01-12,1.486111044883728
+222916,PEP,1979-01-15,1.513888955116272
+222917,PEP,1979-01-16,1.493056058883667
+222918,PEP,1979-01-17,1.4652780294418335
+222919,PEP,1979-01-18,1.444443941116333
+222920,PEP,1979-01-19,1.444443941116333
+222921,PEP,1979-01-22,1.444443941116333
+222922,PEP,1979-01-23,1.444443941116333
+222923,PEP,1979-01-24,1.423611044883728
+222924,PEP,1979-01-25,1.4375
+222925,PEP,1979-01-26,1.4583330154418943
+222926,PEP,1979-01-29,1.423611044883728
+222927,PEP,1979-01-30,1.4166669845581057
+222928,PEP,1979-01-31,1.3958330154418943
+222929,PEP,1979-02-01,1.381943941116333
+222930,PEP,1979-02-02,1.368056058883667
+222931,PEP,1979-02-05,1.3333330154418943
+222932,PEP,1979-02-06,1.326388955116272
+222933,PEP,1979-02-07,1.326388955116272
+222934,PEP,1979-02-08,1.368056058883667
+222935,PEP,1979-02-09,1.3333330154418943
+222936,PEP,1979-02-12,1.3125
+222937,PEP,1979-02-13,1.3333330154418943
+222938,PEP,1979-02-14,1.3402780294418335
+222939,PEP,1979-02-15,1.3402780294418335
+222940,PEP,1979-02-16,1.3402780294418335
+222941,PEP,1979-02-20,1.361111044883728
+222942,PEP,1979-02-21,1.361111044883728
+222943,PEP,1979-02-22,1.3541669845581057
+222944,PEP,1979-02-23,1.3472219705581665
+222945,PEP,1979-02-26,1.3333330154418943
+222946,PEP,1979-02-27,1.319443941116333
+222947,PEP,1979-02-28,1.326388955116272
+222948,PEP,1979-03-01,1.319443941116333
+222949,PEP,1979-03-02,1.326388955116272
+222950,PEP,1979-03-05,1.3402780294418335
+222951,PEP,1979-03-06,1.3472219705581665
+222952,PEP,1979-03-07,1.3541669845581057
+222953,PEP,1979-03-08,1.3541669845581057
+222954,PEP,1979-03-09,1.3541669845581057
+222955,PEP,1979-03-12,1.3541669845581057
+222956,PEP,1979-03-13,1.361111044883728
+222957,PEP,1979-03-14,1.375
+222958,PEP,1979-03-15,1.361111044883728
+222959,PEP,1979-03-16,1.361111044883728
+222960,PEP,1979-03-19,1.361111044883728
+222961,PEP,1979-03-20,1.361111044883728
+222962,PEP,1979-03-21,1.388888955116272
+222963,PEP,1979-03-22,1.4097219705581665
+222964,PEP,1979-03-23,1.375
+222965,PEP,1979-03-26,1.368056058883667
+222966,PEP,1979-03-27,1.388888955116272
+222967,PEP,1979-03-28,1.388888955116272
+222968,PEP,1979-03-29,1.3958330154418943
+222969,PEP,1979-03-30,1.3958330154418943
+222970,PEP,1979-04-02,1.388888955116272
+222971,PEP,1979-04-03,1.3958330154418943
+222972,PEP,1979-04-04,1.388888955116272
+222973,PEP,1979-04-05,1.388888955116272
+222974,PEP,1979-04-06,1.3958330154418943
+222975,PEP,1979-04-09,1.375
+222976,PEP,1979-04-10,1.388888955116272
+222977,PEP,1979-04-11,1.381943941116333
+222978,PEP,1979-04-12,1.3472219705581665
+222979,PEP,1979-04-16,1.319443941116333
+222980,PEP,1979-04-17,1.3402780294418335
+222981,PEP,1979-04-18,1.3472219705581665
+222982,PEP,1979-04-19,1.3541669845581057
+222983,PEP,1979-04-20,1.368056058883667
+222984,PEP,1979-04-23,1.361111044883728
+222985,PEP,1979-04-24,1.375
+222986,PEP,1979-04-25,1.388888955116272
+222987,PEP,1979-04-26,1.381943941116333
+222988,PEP,1979-04-27,1.361111044883728
+222989,PEP,1979-04-30,1.3541669845581057
+222990,PEP,1979-05-01,1.3472219705581665
+222991,PEP,1979-05-02,1.368056058883667
+222992,PEP,1979-05-03,1.3472219705581665
+222993,PEP,1979-05-04,1.3333330154418943
+222994,PEP,1979-05-07,1.305556058883667
+222995,PEP,1979-05-08,1.305556058883667
+222996,PEP,1979-05-09,1.298611044883728
+222997,PEP,1979-05-10,1.263888955116272
+222998,PEP,1979-05-11,1.263888955116272
+222999,PEP,1979-05-14,1.263888955116272
+223000,PEP,1979-05-15,1.263888955116272
+223001,PEP,1979-05-16,1.2291669845581057
+223002,PEP,1979-05-17,1.256943941116333
+223003,PEP,1979-05-18,1.2847219705581665
+223004,PEP,1979-05-21,1.2847219705581665
+223005,PEP,1979-05-22,1.2708330154418943
+223006,PEP,1979-05-23,1.256943941116333
+223007,PEP,1979-05-24,1.256943941116333
+223008,PEP,1979-05-25,1.256943941116333
+223009,PEP,1979-05-29,1.2708330154418943
+223010,PEP,1979-05-30,1.263888955116272
+223011,PEP,1979-05-31,1.2916669845581057
+223012,PEP,1979-06-01,1.2847219705581665
+223013,PEP,1979-06-04,1.2777780294418335
+223014,PEP,1979-06-05,1.319443941116333
+223015,PEP,1979-06-06,1.3472219705581665
+223016,PEP,1979-06-07,1.361111044883728
+223017,PEP,1979-06-08,1.3402780294418335
+223018,PEP,1979-06-11,1.3333330154418943
+223019,PEP,1979-06-12,1.326388955116272
+223020,PEP,1979-06-13,1.3333330154418943
+223021,PEP,1979-06-14,1.3333330154418943
+223022,PEP,1979-06-15,1.3333330154418943
+223023,PEP,1979-06-18,1.3333330154418943
+223024,PEP,1979-06-19,1.326388955116272
+223025,PEP,1979-06-20,1.326388955116272
+223026,PEP,1979-06-21,1.3402780294418335
+223027,PEP,1979-06-22,1.3541669845581057
+223028,PEP,1979-06-25,1.326388955116272
+223029,PEP,1979-06-26,1.3541669845581057
+223030,PEP,1979-06-27,1.368056058883667
+223031,PEP,1979-06-28,1.388888955116272
+223032,PEP,1979-06-29,1.4097219705581665
+223033,PEP,1979-07-02,1.361111044883728
+223034,PEP,1979-07-03,1.361111044883728
+223035,PEP,1979-07-05,1.361111044883728
+223036,PEP,1979-07-06,1.361111044883728
+223037,PEP,1979-07-09,1.375
+223038,PEP,1979-07-10,1.361111044883728
+223039,PEP,1979-07-11,1.3541669845581057
+223040,PEP,1979-07-12,1.3333330154418943
+223041,PEP,1979-07-13,1.361111044883728
+223042,PEP,1979-07-16,1.368056058883667
+223043,PEP,1979-07-17,1.3472219705581665
+223044,PEP,1979-07-18,1.326388955116272
+223045,PEP,1979-07-19,1.319443941116333
+223046,PEP,1979-07-20,1.3125
+223047,PEP,1979-07-23,1.319443941116333
+223048,PEP,1979-07-24,1.305556058883667
+223049,PEP,1979-07-25,1.3333330154418943
+223050,PEP,1979-07-26,1.381943941116333
+223051,PEP,1979-07-27,1.388888955116272
+223052,PEP,1979-07-30,1.3958330154418943
+223053,PEP,1979-07-31,1.430556058883667
+223054,PEP,1979-08-01,1.430556058883667
+223055,PEP,1979-08-02,1.4583330154418943
+223056,PEP,1979-08-03,1.486111044883728
+223057,PEP,1979-08-06,1.506943941116333
+223058,PEP,1979-08-07,1.5347219705581665
+223059,PEP,1979-08-08,1.5347219705581665
+223060,PEP,1979-08-09,1.5208330154418943
+223061,PEP,1979-08-10,1.513888955116272
+223062,PEP,1979-08-13,1.5625
+223063,PEP,1979-08-14,1.5833330154418943
+223064,PEP,1979-08-15,1.569443941116333
+223065,PEP,1979-08-16,1.5833330154418943
+223066,PEP,1979-08-17,1.569443941116333
+223067,PEP,1979-08-20,1.555556058883667
+223068,PEP,1979-08-21,1.5625
+223069,PEP,1979-08-22,1.5416669845581057
+223070,PEP,1979-08-23,1.506943941116333
+223071,PEP,1979-08-24,1.5
+223072,PEP,1979-08-27,1.5208330154418943
+223073,PEP,1979-08-28,1.5277780294418335
+223074,PEP,1979-08-29,1.5277780294418335
+223075,PEP,1979-08-30,1.548611044883728
+223076,PEP,1979-08-31,1.548611044883728
+223077,PEP,1979-09-04,1.5416669845581057
+223078,PEP,1979-09-05,1.5347219705581665
+223079,PEP,1979-09-06,1.548611044883728
+223080,PEP,1979-09-07,1.5416669845581057
+223081,PEP,1979-09-10,1.5416669845581057
+223082,PEP,1979-09-11,1.5277780294418335
+223083,PEP,1979-09-12,1.5347219705581665
+223084,PEP,1979-09-13,1.5347219705581665
+223085,PEP,1979-09-14,1.5347219705581665
+223086,PEP,1979-09-17,1.5277780294418335
+223087,PEP,1979-09-18,1.513888955116272
+223088,PEP,1979-09-19,1.513888955116272
+223089,PEP,1979-09-20,1.5347219705581665
+223090,PEP,1979-09-21,1.5347219705581665
+223091,PEP,1979-09-24,1.5208330154418943
+223092,PEP,1979-09-25,1.5277780294418335
+223093,PEP,1979-09-26,1.5277780294418335
+223094,PEP,1979-09-27,1.555556058883667
+223095,PEP,1979-09-28,1.548611044883728
+223096,PEP,1979-10-01,1.5347219705581665
+223097,PEP,1979-10-02,1.5277780294418335
+223098,PEP,1979-10-03,1.4722219705581665
+223099,PEP,1979-10-04,1.4652780294418335
+223100,PEP,1979-10-05,1.486111044883728
+223101,PEP,1979-10-08,1.486111044883728
+223102,PEP,1979-10-09,1.444443941116333
+223103,PEP,1979-10-10,1.4166669845581057
+223104,PEP,1979-10-11,1.423611044883728
+223105,PEP,1979-10-12,1.4097219705581665
+223106,PEP,1979-10-15,1.4027780294418335
+223107,PEP,1979-10-16,1.381943941116333
+223108,PEP,1979-10-17,1.388888955116272
+223109,PEP,1979-10-18,1.388888955116272
+223110,PEP,1979-10-19,1.361111044883728
+223111,PEP,1979-10-22,1.3472219705581665
+223112,PEP,1979-10-23,1.3472219705581665
+223113,PEP,1979-10-24,1.3125
+223114,PEP,1979-10-25,1.298611044883728
+223115,PEP,1979-10-26,1.319443941116333
+223116,PEP,1979-10-29,1.326388955116272
+223117,PEP,1979-10-30,1.3541669845581057
+223118,PEP,1979-10-31,1.319443941116333
+223119,PEP,1979-11-01,1.305556058883667
+223120,PEP,1979-11-02,1.319443941116333
+223121,PEP,1979-11-05,1.3333330154418943
+223122,PEP,1979-11-06,1.3541669845581057
+223123,PEP,1979-11-07,1.3472219705581665
+223124,PEP,1979-11-08,1.375
+223125,PEP,1979-11-09,1.388888955116272
+223126,PEP,1979-11-12,1.4166669845581057
+223127,PEP,1979-11-13,1.4027780294418335
+223128,PEP,1979-11-14,1.381943941116333
+223129,PEP,1979-11-15,1.4097219705581665
+223130,PEP,1979-11-16,1.3958330154418943
+223131,PEP,1979-11-19,1.4097219705581665
+223132,PEP,1979-11-20,1.375
+223133,PEP,1979-11-21,1.361111044883728
+223134,PEP,1979-11-23,1.368056058883667
+223135,PEP,1979-11-26,1.375
+223136,PEP,1979-11-27,1.4027780294418335
+223137,PEP,1979-11-28,1.3958330154418943
+223138,PEP,1979-11-29,1.4166669845581057
+223139,PEP,1979-11-30,1.423611044883728
+223140,PEP,1979-12-03,1.4097219705581665
+223141,PEP,1979-12-04,1.423611044883728
+223142,PEP,1979-12-05,1.4166669845581057
+223143,PEP,1979-12-06,1.4097219705581665
+223144,PEP,1979-12-07,1.4097219705581665
+223145,PEP,1979-12-10,1.4027780294418335
+223146,PEP,1979-12-11,1.4166669845581057
+223147,PEP,1979-12-12,1.451388955116272
+223148,PEP,1979-12-13,1.4652780294418335
+223149,PEP,1979-12-14,1.4652780294418335
+223150,PEP,1979-12-17,1.444443941116333
+223151,PEP,1979-12-18,1.4027780294418335
+223152,PEP,1979-12-19,1.3958330154418943
+223153,PEP,1979-12-20,1.381943941116333
+223154,PEP,1979-12-21,1.375
+223155,PEP,1979-12-24,1.388888955116272
+223156,PEP,1979-12-26,1.388888955116272
+223157,PEP,1979-12-27,1.381943941116333
+223158,PEP,1979-12-28,1.388888955116272
+223159,PEP,1979-12-31,1.381943941116333
+223160,PEP,1980-01-02,1.361111044883728
+223161,PEP,1980-01-03,1.368056058883667
+223162,PEP,1980-01-04,1.381943941116333
+223163,PEP,1980-01-07,1.388888955116272
+223164,PEP,1980-01-08,1.388888955116272
+223165,PEP,1980-01-09,1.4027780294418335
+223166,PEP,1980-01-10,1.4166669845581057
+223167,PEP,1980-01-11,1.3958330154418943
+223168,PEP,1980-01-14,1.375
+223169,PEP,1980-01-15,1.3333330154418943
+223170,PEP,1980-01-16,1.305556058883667
+223171,PEP,1980-01-17,1.263888955116272
+223172,PEP,1980-01-18,1.2847219705581665
+223173,PEP,1980-01-21,1.298611044883728
+223174,PEP,1980-01-22,1.3333330154418943
+223175,PEP,1980-01-23,1.319443941116333
+223176,PEP,1980-01-24,1.305556058883667
+223177,PEP,1980-01-25,1.368056058883667
+223178,PEP,1980-01-28,1.326388955116272
+223179,PEP,1980-01-29,1.326388955116272
+223180,PEP,1980-01-30,1.368056058883667
+223181,PEP,1980-01-31,1.361111044883728
+223182,PEP,1980-02-01,1.368056058883667
+223183,PEP,1980-02-04,1.3472219705581665
+223184,PEP,1980-02-05,1.361111044883728
+223185,PEP,1980-02-06,1.3472219705581665
+223186,PEP,1980-02-07,1.305556058883667
+223187,PEP,1980-02-08,1.305556058883667
+223188,PEP,1980-02-11,1.2708330154418943
+223189,PEP,1980-02-12,1.2777780294418335
+223190,PEP,1980-02-13,1.298611044883728
+223191,PEP,1980-02-14,1.2847219705581665
+223192,PEP,1980-02-15,1.25
+223193,PEP,1980-02-19,1.2777780294418335
+223194,PEP,1980-02-20,1.2708330154418943
+223195,PEP,1980-02-21,1.256943941116333
+223196,PEP,1980-02-22,1.2291669845581057
+223197,PEP,1980-02-25,1.243056058883667
+223198,PEP,1980-02-26,1.2222219705581665
+223199,PEP,1980-02-27,1.194443941116333
+223200,PEP,1980-02-28,1.201388955116272
+223201,PEP,1980-02-29,1.173611044883728
+223202,PEP,1980-03-03,1.1597219705581665
+223203,PEP,1980-03-04,1.125
+223204,PEP,1980-03-05,1.131943941116333
+223205,PEP,1980-03-06,1.125
+223206,PEP,1980-03-07,1.138888955116272
+223207,PEP,1980-03-10,1.1597219705581665
+223208,PEP,1980-03-11,1.180556058883667
+223209,PEP,1980-03-12,1.173611044883728
+223210,PEP,1980-03-13,1.1458330154418943
+223211,PEP,1980-03-14,1.1666669845581057
+223212,PEP,1980-03-17,1.1597219705581665
+223213,PEP,1980-03-18,1.1527780294418335
+223214,PEP,1980-03-19,1.1527780294418335
+223215,PEP,1980-03-20,1.1458330154418943
+223216,PEP,1980-03-21,1.173611044883728
+223217,PEP,1980-03-24,1.125
+223218,PEP,1980-03-25,1.125
+223219,PEP,1980-03-26,1.111111044883728
+223220,PEP,1980-03-27,1.125
+223221,PEP,1980-03-28,1.2152780294418335
+223222,PEP,1980-03-31,1.2847219705581665
+223223,PEP,1980-04-01,1.2916669845581057
+223224,PEP,1980-04-02,1.305556058883667
+223225,PEP,1980-04-03,1.298611044883728
+223226,PEP,1980-04-07,1.243056058883667
+223227,PEP,1980-04-08,1.263888955116272
+223228,PEP,1980-04-09,1.2708330154418943
+223229,PEP,1980-04-10,1.2777780294418335
+223230,PEP,1980-04-11,1.263888955116272
+223231,PEP,1980-04-14,1.2222219705581665
+223232,PEP,1980-04-15,1.2083330154418943
+223233,PEP,1980-04-16,1.2083330154418943
+223234,PEP,1980-04-17,1.201388955116272
+223235,PEP,1980-04-18,1.194443941116333
+223236,PEP,1980-04-21,1.1875
+223237,PEP,1980-04-22,1.2291669845581057
+223238,PEP,1980-04-23,1.25
+223239,PEP,1980-04-24,1.3125
+223240,PEP,1980-04-25,1.305556058883667
+223241,PEP,1980-04-28,1.319443941116333
+223242,PEP,1980-04-29,1.298611044883728
+223243,PEP,1980-04-30,1.298611044883728
+223244,PEP,1980-05-01,1.3125
+223245,PEP,1980-05-02,1.361111044883728
+223246,PEP,1980-05-05,1.368056058883667
+223247,PEP,1980-05-06,1.375
+223248,PEP,1980-05-07,1.375
+223249,PEP,1980-05-08,1.375
+223250,PEP,1980-05-09,1.375
+223251,PEP,1980-05-12,1.3541669845581057
+223252,PEP,1980-05-13,1.3958330154418943
+223253,PEP,1980-05-14,1.423611044883728
+223254,PEP,1980-05-15,1.444443941116333
+223255,PEP,1980-05-16,1.444443941116333
+223256,PEP,1980-05-19,1.451388955116272
+223257,PEP,1980-05-20,1.430556058883667
+223258,PEP,1980-05-21,1.4027780294418335
+223259,PEP,1980-05-22,1.4027780294418335
+223260,PEP,1980-05-23,1.423611044883728
+223261,PEP,1980-05-27,1.430556058883667
+223262,PEP,1980-05-28,1.4166669845581057
+223263,PEP,1980-05-29,1.388888955116272
+223264,PEP,1980-05-30,1.423611044883728
+223265,PEP,1980-06-02,1.423611044883728
+223266,PEP,1980-06-03,1.4097219705581665
+223267,PEP,1980-06-04,1.430556058883667
+223268,PEP,1980-06-05,1.4375
+223269,PEP,1980-06-06,1.4375
+223270,PEP,1980-06-09,1.423611044883728
+223271,PEP,1980-06-10,1.4375
+223272,PEP,1980-06-11,1.4166669845581057
+223273,PEP,1980-06-12,1.3958330154418943
+223274,PEP,1980-06-13,1.4027780294418335
+223275,PEP,1980-06-16,1.430556058883667
+223276,PEP,1980-06-17,1.423611044883728
+223277,PEP,1980-06-18,1.4166669845581057
+223278,PEP,1980-06-19,1.3958330154418943
+223279,PEP,1980-06-20,1.361111044883728
+223280,PEP,1980-06-23,1.3333330154418943
+223281,PEP,1980-06-24,1.3541669845581057
+223282,PEP,1980-06-25,1.368056058883667
+223283,PEP,1980-06-26,1.361111044883728
+223284,PEP,1980-06-27,1.3472219705581665
+223285,PEP,1980-06-30,1.3402780294418335
+223286,PEP,1980-07-01,1.3402780294418335
+223287,PEP,1980-07-02,1.361111044883728
+223288,PEP,1980-07-03,1.368056058883667
+223289,PEP,1980-07-07,1.4097219705581665
+223290,PEP,1980-07-08,1.4375
+223291,PEP,1980-07-09,1.430556058883667
+223292,PEP,1980-07-10,1.4166669845581057
+223293,PEP,1980-07-11,1.4027780294418335
+223294,PEP,1980-07-14,1.388888955116272
+223295,PEP,1980-07-15,1.381943941116333
+223296,PEP,1980-07-16,1.381943941116333
+223297,PEP,1980-07-17,1.375
+223298,PEP,1980-07-18,1.375
+223299,PEP,1980-07-21,1.3333330154418943
+223300,PEP,1980-07-22,1.3472219705581665
+223301,PEP,1980-07-23,1.3541669845581057
+223302,PEP,1980-07-24,1.388888955116272
+223303,PEP,1980-07-25,1.4097219705581665
+223304,PEP,1980-07-28,1.4375
+223305,PEP,1980-07-29,1.486111044883728
+223306,PEP,1980-07-30,1.513888955116272
+223307,PEP,1980-07-31,1.506943941116333
+223308,PEP,1980-08-01,1.5277780294418335
+223309,PEP,1980-08-04,1.513888955116272
+223310,PEP,1980-08-05,1.506943941116333
+223311,PEP,1980-08-06,1.5416669845581057
+223312,PEP,1980-08-07,1.555556058883667
+223313,PEP,1980-08-08,1.569443941116333
+223314,PEP,1980-08-11,1.576388955116272
+223315,PEP,1980-08-12,1.548611044883728
+223316,PEP,1980-08-13,1.5416669845581057
+223317,PEP,1980-08-14,1.555556058883667
+223318,PEP,1980-08-15,1.5625
+223319,PEP,1980-08-18,1.513888955116272
+223320,PEP,1980-08-19,1.493056058883667
+223321,PEP,1980-08-20,1.5347219705581665
+223322,PEP,1980-08-21,1.555556058883667
+223323,PEP,1980-08-22,1.5208330154418943
+223324,PEP,1980-08-25,1.5
+223325,PEP,1980-08-26,1.548611044883728
+223326,PEP,1980-08-27,1.5347219705581665
+223327,PEP,1980-08-28,1.493056058883667
+223328,PEP,1980-08-29,1.4791669845581057
+223329,PEP,1980-09-02,1.4791669845581057
+223330,PEP,1980-09-03,1.444443941116333
+223331,PEP,1980-09-04,1.444443941116333
+223332,PEP,1980-09-05,1.451388955116272
+223333,PEP,1980-09-08,1.423611044883728
+223334,PEP,1980-09-09,1.4097219705581665
+223335,PEP,1980-09-10,1.4097219705581665
+223336,PEP,1980-09-11,1.4166669845581057
+223337,PEP,1980-09-12,1.430556058883667
+223338,PEP,1980-09-15,1.4375
+223339,PEP,1980-09-16,1.430556058883667
+223340,PEP,1980-09-17,1.444443941116333
+223341,PEP,1980-09-18,1.444443941116333
+223342,PEP,1980-09-19,1.4722219705581665
+223343,PEP,1980-09-22,1.493056058883667
+223344,PEP,1980-09-23,1.4583330154418943
+223345,PEP,1980-09-24,1.4791669845581057
+223346,PEP,1980-09-25,1.4583330154418943
+223347,PEP,1980-09-26,1.430556058883667
+223348,PEP,1980-09-29,1.361111044883728
+223349,PEP,1980-09-30,1.430556058883667
+223350,PEP,1980-10-01,1.4027780294418335
+223351,PEP,1980-10-02,1.388888955116272
+223352,PEP,1980-10-03,1.388888955116272
+223353,PEP,1980-10-06,1.3958330154418943
+223354,PEP,1980-10-07,1.388888955116272
+223355,PEP,1980-10-08,1.4027780294418335
+223356,PEP,1980-10-09,1.4027780294418335
+223357,PEP,1980-10-10,1.3958330154418943
+223358,PEP,1980-10-13,1.3958330154418943
+223359,PEP,1980-10-14,1.3958330154418943
+223360,PEP,1980-10-15,1.4027780294418335
+223361,PEP,1980-10-16,1.4027780294418335
+223362,PEP,1980-10-17,1.4097219705581665
+223363,PEP,1980-10-20,1.4166669845581057
+223364,PEP,1980-10-21,1.4027780294418335
+223365,PEP,1980-10-22,1.4166669845581057
+223366,PEP,1980-10-23,1.3958330154418943
+223367,PEP,1980-10-24,1.423611044883728
+223368,PEP,1980-10-27,1.4097219705581665
+223369,PEP,1980-10-28,1.4166669845581057
+223370,PEP,1980-10-29,1.444443941116333
+223371,PEP,1980-10-30,1.430556058883667
+223372,PEP,1980-10-31,1.4097219705581665
+223373,PEP,1980-11-03,1.388888955116272
+223374,PEP,1980-11-05,1.3958330154418943
+223375,PEP,1980-11-06,1.368056058883667
+223376,PEP,1980-11-07,1.388888955116272
+223377,PEP,1980-11-10,1.388888955116272
+223378,PEP,1980-11-11,1.388888955116272
+223379,PEP,1980-11-12,1.4097219705581665
+223380,PEP,1980-11-13,1.388888955116272
+223381,PEP,1980-11-14,1.368056058883667
+223382,PEP,1980-11-17,1.388888955116272
+223383,PEP,1980-11-18,1.4027780294418335
+223384,PEP,1980-11-19,1.361111044883728
+223385,PEP,1980-11-20,1.368056058883667
+223386,PEP,1980-11-21,1.3472219705581665
+223387,PEP,1980-11-24,1.361111044883728
+223388,PEP,1980-11-25,1.381943941116333
+223389,PEP,1980-11-26,1.4166669845581057
+223390,PEP,1980-11-28,1.4027780294418335
+223391,PEP,1980-12-01,1.3958330154418943
+223392,PEP,1980-12-02,1.375
+223393,PEP,1980-12-03,1.388888955116272
+223394,PEP,1980-12-04,1.3958330154418943
+223395,PEP,1980-12-05,1.3958330154418943
+223396,PEP,1980-12-08,1.388888955116272
+223397,PEP,1980-12-09,1.4166669845581057
+223398,PEP,1980-12-10,1.4097219705581665
+223399,PEP,1980-12-11,1.375
+223400,PEP,1980-12-12,1.3541669845581057
+223401,PEP,1980-12-15,1.3541669845581057
+223402,PEP,1980-12-16,1.3472219705581665
+223403,PEP,1980-12-17,1.3541669845581057
+223404,PEP,1980-12-18,1.375
+223405,PEP,1980-12-19,1.375
+223406,PEP,1980-12-22,1.4166669845581057
+223407,PEP,1980-12-23,1.444443941116333
+223408,PEP,1980-12-24,1.444443941116333
+223409,PEP,1980-12-26,1.444443941116333
+223410,PEP,1980-12-29,1.4652780294418335
+223411,PEP,1980-12-30,1.493056058883667
+223412,PEP,1980-12-31,1.513888955116272
+223413,PEP,1981-01-02,1.5277780294418335
+223414,PEP,1981-01-05,1.569443941116333
+223415,PEP,1981-01-06,1.5972219705581665
+223416,PEP,1981-01-07,1.5625
+223417,PEP,1981-01-08,1.569443941116333
+223418,PEP,1981-01-09,1.611111044883728
+223419,PEP,1981-01-12,1.611111044883728
+223420,PEP,1981-01-13,1.6041669845581057
+223421,PEP,1981-01-14,1.6041669845581057
+223422,PEP,1981-01-15,1.611111044883728
+223423,PEP,1981-01-16,1.618056058883667
+223424,PEP,1981-01-19,1.5972219705581665
+223425,PEP,1981-01-20,1.576388955116272
+223426,PEP,1981-01-21,1.5625
+223427,PEP,1981-01-22,1.576388955116272
+223428,PEP,1981-01-23,1.576388955116272
+223429,PEP,1981-01-26,1.576388955116272
+223430,PEP,1981-01-27,1.5833330154418943
+223431,PEP,1981-01-28,1.618056058883667
+223432,PEP,1981-01-29,1.6666669845581057
+223433,PEP,1981-01-30,1.6875
+223434,PEP,1981-02-02,1.6597219705581665
+223435,PEP,1981-02-03,1.680556058883667
+223436,PEP,1981-02-04,1.6666669845581057
+223437,PEP,1981-02-05,1.673611044883728
+223438,PEP,1981-02-06,1.6666669845581057
+223439,PEP,1981-02-09,1.6666669845581057
+223440,PEP,1981-02-10,1.6875
+223441,PEP,1981-02-11,1.743056058883667
+223442,PEP,1981-02-12,1.7777780294418335
+223443,PEP,1981-02-13,1.75
+223444,PEP,1981-02-17,1.7222219705581665
+223445,PEP,1981-02-18,1.736111044883728
+223446,PEP,1981-02-19,1.7222219705581665
+223447,PEP,1981-02-20,1.6875
+223448,PEP,1981-02-23,1.75
+223449,PEP,1981-02-24,1.75
+223450,PEP,1981-02-25,1.756943941116333
+223451,PEP,1981-02-26,1.798611044883728
+223452,PEP,1981-02-27,1.805556058883667
+223453,PEP,1981-03-02,1.8333330154418943
+223454,PEP,1981-03-03,1.819443941116333
+223455,PEP,1981-03-04,1.875
+223456,PEP,1981-03-05,1.861111044883728
+223457,PEP,1981-03-06,1.8333330154418943
+223458,PEP,1981-03-09,1.8402780294418333
+223459,PEP,1981-03-10,1.8402780294418333
+223460,PEP,1981-03-11,1.826388955116272
+223461,PEP,1981-03-12,1.888888955116272
+223462,PEP,1981-03-13,1.9166669845581052
+223463,PEP,1981-03-16,1.9027780294418333
+223464,PEP,1981-03-17,1.861111044883728
+223465,PEP,1981-03-18,1.923611044883728
+223466,PEP,1981-03-19,1.9375
+223467,PEP,1981-03-20,1.951388955116272
+223468,PEP,1981-03-23,1.9166669845581052
+223469,PEP,1981-03-24,1.9027780294418333
+223470,PEP,1981-03-25,1.9583330154418943
+223471,PEP,1981-03-26,1.8958330154418943
+223472,PEP,1981-03-27,1.8333330154418943
+223473,PEP,1981-03-30,1.868056058883667
+223474,PEP,1981-03-31,1.8402780294418333
+223475,PEP,1981-04-01,1.875
+223476,PEP,1981-04-02,1.881943941116333
+223477,PEP,1981-04-03,1.8958330154418943
+223478,PEP,1981-04-06,1.8958330154418943
+223479,PEP,1981-04-07,1.9027780294418333
+223480,PEP,1981-04-08,1.9097219705581665
+223481,PEP,1981-04-09,1.9652780294418333
+223482,PEP,1981-04-10,2.0
+223483,PEP,1981-04-13,1.993056058883667
+223484,PEP,1981-04-14,1.9583330154418943
+223485,PEP,1981-04-15,1.9375
+223486,PEP,1981-04-16,1.951388955116272
+223487,PEP,1981-04-20,2.013889074325561
+223488,PEP,1981-04-21,2.0208330154418945
+223489,PEP,1981-04-22,2.0208330154418945
+223490,PEP,1981-04-23,2.013889074325561
+223491,PEP,1981-04-24,1.993056058883667
+223492,PEP,1981-04-27,1.9791669845581052
+223493,PEP,1981-04-28,1.9097219705581665
+223494,PEP,1981-04-29,1.861111044883728
+223495,PEP,1981-04-30,1.8333330154418943
+223496,PEP,1981-05-01,1.8402780294418333
+223497,PEP,1981-05-04,1.826388955116272
+223498,PEP,1981-05-05,1.8472219705581665
+223499,PEP,1981-05-06,1.868056058883667
+223500,PEP,1981-05-07,1.888888955116272
+223501,PEP,1981-05-08,1.9097219705581665
+223502,PEP,1981-05-11,1.888888955116272
+223503,PEP,1981-05-12,1.888888955116272
+223504,PEP,1981-05-13,1.888888955116272
+223505,PEP,1981-05-14,1.8541669845581052
+223506,PEP,1981-05-15,1.8472219705581665
+223507,PEP,1981-05-18,1.868056058883667
+223508,PEP,1981-05-19,1.9097219705581665
+223509,PEP,1981-05-20,1.888888955116272
+223510,PEP,1981-05-21,1.9027780294418333
+223511,PEP,1981-05-22,1.9027780294418333
+223512,PEP,1981-05-26,1.923611044883728
+223513,PEP,1981-05-27,1.951388955116272
+223514,PEP,1981-05-28,1.9652780294418333
+223515,PEP,1981-05-29,1.944443941116333
+223516,PEP,1981-06-01,1.930556058883667
+223517,PEP,1981-06-02,1.944443941116333
+223518,PEP,1981-06-03,1.9375
+223519,PEP,1981-06-04,1.951388955116272
+223520,PEP,1981-06-05,1.9722219705581665
+223521,PEP,1981-06-08,1.986111044883728
+223522,PEP,1981-06-09,1.9722219705581665
+223523,PEP,1981-06-10,2.0208330154418945
+223524,PEP,1981-06-11,2.055556058883667
+223525,PEP,1981-06-12,2.0625
+223526,PEP,1981-06-15,2.0625
+223527,PEP,1981-06-16,2.0208330154418945
+223528,PEP,1981-06-17,2.0
+223529,PEP,1981-06-18,1.944443941116333
+223530,PEP,1981-06-19,1.944443941116333
+223531,PEP,1981-06-22,1.944443941116333
+223532,PEP,1981-06-23,1.9652780294418333
+223533,PEP,1981-06-24,1.993056058883667
+223534,PEP,1981-06-25,2.0208330154418945
+223535,PEP,1981-06-26,2.027777910232544
+223536,PEP,1981-06-29,2.027777910232544
+223537,PEP,1981-06-30,1.9652780294418333
+223538,PEP,1981-07-01,1.9375
+223539,PEP,1981-07-02,1.888888955116272
+223540,PEP,1981-07-06,1.868056058883667
+223541,PEP,1981-07-07,1.888888955116272
+223542,PEP,1981-07-08,1.861111044883728
+223543,PEP,1981-07-09,1.861111044883728
+223544,PEP,1981-07-10,1.923611044883728
+223545,PEP,1981-07-13,1.9166669845581052
+223546,PEP,1981-07-14,1.9166669845581052
+223547,PEP,1981-07-15,1.881943941116333
+223548,PEP,1981-07-16,1.888888955116272
+223549,PEP,1981-07-17,1.9027780294418333
+223550,PEP,1981-07-20,1.8958330154418943
+223551,PEP,1981-07-21,1.9166669845581052
+223552,PEP,1981-07-22,1.8958330154418943
+223553,PEP,1981-07-23,1.888888955116272
+223554,PEP,1981-07-24,1.881943941116333
+223555,PEP,1981-07-27,1.881943941116333
+223556,PEP,1981-07-28,1.868056058883667
+223557,PEP,1981-07-29,1.868056058883667
+223558,PEP,1981-07-30,1.868056058883667
+223559,PEP,1981-07-31,1.9097219705581665
+223560,PEP,1981-08-03,1.9097219705581665
+223561,PEP,1981-08-04,1.9166669845581052
+223562,PEP,1981-08-05,1.930556058883667
+223563,PEP,1981-08-06,1.944443941116333
+223564,PEP,1981-08-07,1.9027780294418333
+223565,PEP,1981-08-10,1.9097219705581665
+223566,PEP,1981-08-11,1.9166669845581052
+223567,PEP,1981-08-12,1.9097219705581665
+223568,PEP,1981-08-13,1.951388955116272
+223569,PEP,1981-08-14,1.9166669845581052
+223570,PEP,1981-08-17,1.888888955116272
+223571,PEP,1981-08-18,1.8472219705581665
+223572,PEP,1981-08-19,1.9097219705581665
+223573,PEP,1981-08-20,1.9166669845581052
+223574,PEP,1981-08-21,1.9027780294418333
+223575,PEP,1981-08-24,1.8333330154418943
+223576,PEP,1981-08-25,1.8472219705581665
+223577,PEP,1981-08-26,1.861111044883728
+223578,PEP,1981-08-27,1.8541669845581052
+223579,PEP,1981-08-28,1.8333330154418943
+223580,PEP,1981-08-31,1.8333330154418943
+223581,PEP,1981-09-01,1.826388955116272
+223582,PEP,1981-09-02,1.8333330154418943
+223583,PEP,1981-09-03,1.805556058883667
+223584,PEP,1981-09-04,1.763888955116272
+223585,PEP,1981-09-08,1.75
+223586,PEP,1981-09-09,1.75
+223587,PEP,1981-09-10,1.826388955116272
+223588,PEP,1981-09-11,1.8402780294418333
+223589,PEP,1981-09-14,1.8472219705581665
+223590,PEP,1981-09-15,1.8333330154418943
+223591,PEP,1981-09-16,1.798611044883728
+223592,PEP,1981-09-17,1.6875
+223593,PEP,1981-09-18,1.7222219705581665
+223594,PEP,1981-09-21,1.743056058883667
+223595,PEP,1981-09-22,1.75
+223596,PEP,1981-09-23,1.743056058883667
+223597,PEP,1981-09-24,1.763888955116272
+223598,PEP,1981-09-25,1.7291669845581057
+223599,PEP,1981-09-28,1.7916669845581057
+223600,PEP,1981-09-29,1.763888955116272
+223601,PEP,1981-09-30,1.7777780294418335
+223602,PEP,1981-10-01,1.7847219705581665
+223603,PEP,1981-10-02,1.798611044883728
+223604,PEP,1981-10-05,1.826388955116272
+223605,PEP,1981-10-06,1.8472219705581665
+223606,PEP,1981-10-07,1.888888955116272
+223607,PEP,1981-10-08,1.951388955116272
+223608,PEP,1981-10-09,1.9375
+223609,PEP,1981-10-12,1.944443941116333
+223610,PEP,1981-10-13,1.951388955116272
+223611,PEP,1981-10-14,1.9375
+223612,PEP,1981-10-15,1.9375
+223613,PEP,1981-10-16,1.9375
+223614,PEP,1981-10-19,1.930556058883667
+223615,PEP,1981-10-20,1.986111044883728
+223616,PEP,1981-10-21,1.986111044883728
+223617,PEP,1981-10-22,1.9722219705581665
+223618,PEP,1981-10-23,1.9652780294418333
+223619,PEP,1981-10-26,1.9652780294418333
+223620,PEP,1981-10-27,2.0
+223621,PEP,1981-10-28,2.069443941116333
+223622,PEP,1981-10-29,2.0625
+223623,PEP,1981-10-30,2.0833330154418945
+223624,PEP,1981-11-02,2.055556058883667
+223625,PEP,1981-11-03,2.055556058883667
+223626,PEP,1981-11-04,2.034722089767456
+223627,PEP,1981-11-05,1.9583330154418943
+223628,PEP,1981-11-06,1.9583330154418943
+223629,PEP,1981-11-09,1.9583330154418943
+223630,PEP,1981-11-10,1.944443941116333
+223631,PEP,1981-11-11,1.9652780294418333
+223632,PEP,1981-11-12,1.9791669845581052
+223633,PEP,1981-11-13,1.986111044883728
+223634,PEP,1981-11-16,1.9791669845581052
+223635,PEP,1981-11-17,2.0
+223636,PEP,1981-11-18,2.027777910232544
+223637,PEP,1981-11-19,2.0486109256744385
+223638,PEP,1981-11-20,2.0486109256744385
+223639,PEP,1981-11-23,2.0486109256744385
+223640,PEP,1981-11-24,2.055556058883667
+223641,PEP,1981-11-25,2.076389074325561
+223642,PEP,1981-11-27,2.097222089767456
+223643,PEP,1981-11-30,2.131943941116333
+223644,PEP,1981-12-01,2.166666984558105
+223645,PEP,1981-12-02,2.131943941116333
+223646,PEP,1981-12-03,2.0833330154418945
+223647,PEP,1981-12-04,2.076389074325561
+223648,PEP,1981-12-07,2.041666984558105
+223649,PEP,1981-12-08,2.006943941116333
+223650,PEP,1981-12-09,2.0
+223651,PEP,1981-12-10,1.9791669845581052
+223652,PEP,1981-12-11,1.9791669845581052
+223653,PEP,1981-12-14,1.9791669845581052
+223654,PEP,1981-12-15,2.006943941116333
+223655,PEP,1981-12-16,1.9722219705581665
+223656,PEP,1981-12-17,1.993056058883667
+223657,PEP,1981-12-18,2.0
+223658,PEP,1981-12-21,2.013889074325561
+223659,PEP,1981-12-22,2.0208330154418945
+223660,PEP,1981-12-23,2.027777910232544
+223661,PEP,1981-12-24,2.0208330154418945
+223662,PEP,1981-12-28,2.034722089767456
+223663,PEP,1981-12-29,2.027777910232544
+223664,PEP,1981-12-30,2.027777910232544
+223665,PEP,1981-12-31,2.0208330154418945
+223666,PEP,1982-01-04,2.027777910232544
+223667,PEP,1982-01-05,2.013889074325561
+223668,PEP,1982-01-06,2.0208330154418945
+223669,PEP,1982-01-07,2.0
+223670,PEP,1982-01-08,2.0208330154418945
+223671,PEP,1982-01-11,1.993056058883667
+223672,PEP,1982-01-12,2.0
+223673,PEP,1982-01-13,1.9722219705581665
+223674,PEP,1982-01-14,1.9583330154418943
+223675,PEP,1982-01-15,1.951388955116272
+223676,PEP,1982-01-18,1.9722219705581665
+223677,PEP,1982-01-19,1.951388955116272
+223678,PEP,1982-01-20,1.930556058883667
+223679,PEP,1982-01-21,1.9027780294418333
+223680,PEP,1982-01-22,1.944443941116333
+223681,PEP,1982-01-25,1.9375
+223682,PEP,1982-01-26,1.944443941116333
+223683,PEP,1982-01-27,1.923611044883728
+223684,PEP,1982-01-28,1.9652780294418333
+223685,PEP,1982-01-29,2.0486109256744385
+223686,PEP,1982-02-01,2.055556058883667
+223687,PEP,1982-02-02,2.055556058883667
+223688,PEP,1982-02-03,2.055556058883667
+223689,PEP,1982-02-04,2.027777910232544
+223690,PEP,1982-02-05,2.104166984558105
+223691,PEP,1982-02-08,2.055556058883667
+223692,PEP,1982-02-09,1.944443941116333
+223693,PEP,1982-02-10,1.9583330154418943
+223694,PEP,1982-02-11,1.9583330154418943
+223695,PEP,1982-02-12,1.9583330154418943
+223696,PEP,1982-02-16,1.9375
+223697,PEP,1982-02-17,1.923611044883728
+223698,PEP,1982-02-18,1.923611044883728
+223699,PEP,1982-02-19,1.9583330154418943
+223700,PEP,1982-02-22,1.9583330154418943
+223701,PEP,1982-02-23,1.9722219705581665
+223702,PEP,1982-02-24,1.9652780294418333
+223703,PEP,1982-02-25,1.9652780294418333
+223704,PEP,1982-02-26,1.888888955116272
+223705,PEP,1982-03-01,1.861111044883728
+223706,PEP,1982-03-02,1.881943941116333
+223707,PEP,1982-03-03,1.805556058883667
+223708,PEP,1982-03-04,1.7777780294418335
+223709,PEP,1982-03-05,1.7777780294418335
+223710,PEP,1982-03-08,1.7777780294418335
+223711,PEP,1982-03-09,1.826388955116272
+223712,PEP,1982-03-10,1.861111044883728
+223713,PEP,1982-03-11,1.8402780294418333
+223714,PEP,1982-03-12,1.8125
+223715,PEP,1982-03-15,1.861111044883728
+223716,PEP,1982-03-16,1.8402780294418333
+223717,PEP,1982-03-17,1.8333330154418943
+223718,PEP,1982-03-18,1.8958330154418943
+223719,PEP,1982-03-19,1.9375
+223720,PEP,1982-03-22,1.9722219705581665
+223721,PEP,1982-03-23,1.993056058883667
+223722,PEP,1982-03-24,1.9652780294418333
+223723,PEP,1982-03-25,1.986111044883728
+223724,PEP,1982-03-26,2.006943941116333
+223725,PEP,1982-03-29,1.993056058883667
+223726,PEP,1982-03-30,2.0208330154418945
+223727,PEP,1982-03-31,2.013889074325561
+223728,PEP,1982-04-01,2.0486109256744385
+223729,PEP,1982-04-02,2.090277910232544
+223730,PEP,1982-04-05,2.104166984558105
+223731,PEP,1982-04-06,2.097222089767456
+223732,PEP,1982-04-07,2.1111109256744385
+223733,PEP,1982-04-08,2.131943941116333
+223734,PEP,1982-04-12,2.104166984558105
+223735,PEP,1982-04-13,2.1111109256744385
+223736,PEP,1982-04-14,2.076389074325561
+223737,PEP,1982-04-15,2.104166984558105
+223738,PEP,1982-04-16,2.1458330154418945
+223739,PEP,1982-04-19,2.1736109256744385
+223740,PEP,1982-04-20,2.152777910232544
+223741,PEP,1982-04-21,2.1458330154418945
+223742,PEP,1982-04-22,2.166666984558105
+223743,PEP,1982-04-23,2.166666984558105
+223744,PEP,1982-04-26,2.166666984558105
+223745,PEP,1982-04-27,2.152777910232544
+223746,PEP,1982-04-28,2.1111109256744385
+223747,PEP,1982-04-29,2.125
+223748,PEP,1982-04-30,2.1458330154418945
+223749,PEP,1982-05-03,2.138889074325561
+223750,PEP,1982-05-04,2.166666984558105
+223751,PEP,1982-05-05,2.1736109256744385
+223752,PEP,1982-05-06,2.166666984558105
+223753,PEP,1982-05-07,2.1458330154418945
+223754,PEP,1982-05-10,2.138889074325561
+223755,PEP,1982-05-11,2.152777910232544
+223756,PEP,1982-05-12,2.159722089767456
+223757,PEP,1982-05-13,2.138889074325561
+223758,PEP,1982-05-14,2.125
+223759,PEP,1982-05-17,2.090277910232544
+223760,PEP,1982-05-18,2.069443941116333
+223761,PEP,1982-05-19,2.069443941116333
+223762,PEP,1982-05-20,2.090277910232544
+223763,PEP,1982-05-21,2.118056058883667
+223764,PEP,1982-05-24,2.125
+223765,PEP,1982-05-25,2.138889074325561
+223766,PEP,1982-05-26,2.138889074325561
+223767,PEP,1982-05-27,2.1458330154418945
+223768,PEP,1982-05-28,2.131943941116333
+223769,PEP,1982-06-01,2.118056058883667
+223770,PEP,1982-06-02,2.097222089767456
+223771,PEP,1982-06-03,2.069443941116333
+223772,PEP,1982-06-04,2.069443941116333
+223773,PEP,1982-06-07,2.041666984558105
+223774,PEP,1982-06-08,2.0625
+223775,PEP,1982-06-09,2.076389074325561
+223776,PEP,1982-06-10,2.1111109256744385
+223777,PEP,1982-06-11,2.125
+223778,PEP,1982-06-14,2.104166984558105
+223779,PEP,1982-06-15,2.131943941116333
+223780,PEP,1982-06-16,2.159722089767456
+223781,PEP,1982-06-17,2.125
+223782,PEP,1982-06-18,2.131943941116333
+223783,PEP,1982-06-21,2.131943941116333
+223784,PEP,1982-06-22,2.1111109256744385
+223785,PEP,1982-06-23,2.138889074325561
+223786,PEP,1982-06-24,2.125
+223787,PEP,1982-06-25,2.131943941116333
+223788,PEP,1982-06-28,2.152777910232544
+223789,PEP,1982-06-29,2.131943941116333
+223790,PEP,1982-06-30,2.138889074325561
+223791,PEP,1982-07-01,2.138889074325561
+223792,PEP,1982-07-02,2.118056058883667
+223793,PEP,1982-07-06,2.1111109256744385
+223794,PEP,1982-07-07,2.097222089767456
+223795,PEP,1982-07-08,2.118056058883667
+223796,PEP,1982-07-09,2.1458330154418945
+223797,PEP,1982-07-12,2.243056058883667
+223798,PEP,1982-07-13,2.215277910232544
+223799,PEP,1982-07-14,2.243056058883667
+223800,PEP,1982-07-15,2.243056058883667
+223801,PEP,1982-07-16,2.2708330154418945
+223802,PEP,1982-07-19,2.2708330154418945
+223803,PEP,1982-07-20,2.2986109256744385
+223804,PEP,1982-07-21,2.277777910232544
+223805,PEP,1982-07-22,2.2708330154418945
+223806,PEP,1982-07-23,2.215277910232544
+223807,PEP,1982-07-26,2.194443941116333
+223808,PEP,1982-07-27,2.194443941116333
+223809,PEP,1982-07-28,2.1458330154418945
+223810,PEP,1982-07-29,2.1458330154418945
+223811,PEP,1982-07-30,2.166666984558105
+223812,PEP,1982-08-02,2.166666984558105
+223813,PEP,1982-08-03,2.1875
+223814,PEP,1982-08-04,2.138889074325561
+223815,PEP,1982-08-05,2.1111109256744385
+223816,PEP,1982-08-06,2.0833330154418945
+223817,PEP,1982-08-09,2.0208330154418945
+223818,PEP,1982-08-10,2.013889074325561
+223819,PEP,1982-08-11,2.0
+223820,PEP,1982-08-12,2.013889074325561
+223821,PEP,1982-08-13,2.006943941116333
+223822,PEP,1982-08-16,2.0833330154418945
+223823,PEP,1982-08-17,2.194443941116333
+223824,PEP,1982-08-18,2.215277910232544
+223825,PEP,1982-08-19,2.215277910232544
+223826,PEP,1982-08-20,2.2986109256744385
+223827,PEP,1982-08-23,2.3333330154418945
+223828,PEP,1982-08-24,2.305556058883667
+223829,PEP,1982-08-25,2.326389074325561
+223830,PEP,1982-08-26,2.3125
+223831,PEP,1982-08-27,2.291666984558105
+223832,PEP,1982-08-30,2.340277910232544
+223833,PEP,1982-08-31,2.381943941116333
+223834,PEP,1982-09-01,2.354166984558105
+223835,PEP,1982-09-02,2.388889074325561
+223836,PEP,1982-09-03,2.430556058883667
+223837,PEP,1982-09-07,2.402777910232544
+223838,PEP,1982-09-08,2.4375
+223839,PEP,1982-09-09,2.402777910232544
+223840,PEP,1982-09-10,2.381943941116333
+223841,PEP,1982-09-13,2.416666984558105
+223842,PEP,1982-09-14,2.444443941116333
+223843,PEP,1982-09-15,2.465277910232544
+223844,PEP,1982-09-16,2.465277910232544
+223845,PEP,1982-09-17,2.451389074325561
+223846,PEP,1982-09-20,2.493056058883667
+223847,PEP,1982-09-21,2.555556058883667
+223848,PEP,1982-09-22,2.569443941116333
+223849,PEP,1982-09-23,2.5833330154418945
+223850,PEP,1982-09-24,2.590277910232544
+223851,PEP,1982-09-27,2.618056058883667
+223852,PEP,1982-09-28,2.652777910232544
+223853,PEP,1982-09-29,2.5625
+223854,PEP,1982-09-30,2.527777910232544
+223855,PEP,1982-10-01,2.534722089767456
+223856,PEP,1982-10-04,2.555556058883667
+223857,PEP,1982-10-05,2.5833330154418945
+223858,PEP,1982-10-06,2.625
+223859,PEP,1982-10-07,2.722222089767456
+223860,PEP,1982-10-08,2.7083330154418945
+223861,PEP,1982-10-11,2.722222089767456
+223862,PEP,1982-10-12,2.722222089767456
+223863,PEP,1982-10-13,2.75
+223864,PEP,1982-10-14,2.7083330154418945
+223865,PEP,1982-10-15,2.625
+223866,PEP,1982-10-18,2.625
+223867,PEP,1982-10-19,2.4583330154418945
+223868,PEP,1982-10-20,2.430556058883667
+223869,PEP,1982-10-21,2.381943941116333
+223870,PEP,1982-10-22,2.409722089767456
+223871,PEP,1982-10-25,2.277777910232544
+223872,PEP,1982-10-26,2.347222089767456
+223873,PEP,1982-10-27,2.388889074325561
+223874,PEP,1982-10-28,2.375
+223875,PEP,1982-10-29,2.375
+223876,PEP,1982-11-01,2.3611109256744385
+223877,PEP,1982-11-02,2.381943941116333
+223878,PEP,1982-11-03,2.506943941116333
+223879,PEP,1982-11-04,2.506943941116333
+223880,PEP,1982-11-05,2.513889074325561
+223881,PEP,1982-11-08,2.347222089767456
+223882,PEP,1982-11-09,2.347222089767456
+223883,PEP,1982-11-10,2.305556058883667
+223884,PEP,1982-11-11,2.347222089767456
+223885,PEP,1982-11-12,2.354166984558105
+223886,PEP,1982-11-15,2.215277910232544
+223887,PEP,1982-11-16,2.222222089767456
+223888,PEP,1982-11-17,2.277777910232544
+223889,PEP,1982-11-18,2.305556058883667
+223890,PEP,1982-11-19,2.263889074325561
+223891,PEP,1982-11-22,2.1736109256744385
+223892,PEP,1982-11-23,2.215277910232544
+223893,PEP,1982-11-24,2.201389074325561
+223894,PEP,1982-11-26,2.2083330154418945
+223895,PEP,1982-11-29,2.201389074325561
+223896,PEP,1982-11-30,2.277777910232544
+223897,PEP,1982-12-01,2.3333330154418945
+223898,PEP,1982-12-02,2.340277910232544
+223899,PEP,1982-12-03,2.305556058883667
+223900,PEP,1982-12-06,2.340277910232544
+223901,PEP,1982-12-07,2.326389074325561
+223902,PEP,1982-12-08,2.284722089767456
+223903,PEP,1982-12-09,2.256943941116333
+223904,PEP,1982-12-10,2.256943941116333
+223905,PEP,1982-12-13,2.2361109256744385
+223906,PEP,1982-12-14,1.9166669845581052
+223907,PEP,1982-12-15,1.868056058883667
+223908,PEP,1982-12-16,1.9027780294418333
+223909,PEP,1982-12-17,1.9583330154418943
+223910,PEP,1982-12-20,1.8958330154418943
+223911,PEP,1982-12-21,1.861111044883728
+223912,PEP,1982-12-22,1.868056058883667
+223913,PEP,1982-12-23,1.888888955116272
+223914,PEP,1982-12-27,1.9097219705581665
+223915,PEP,1982-12-28,1.9166669845581052
+223916,PEP,1982-12-29,1.9652780294418333
+223917,PEP,1982-12-30,1.9722219705581665
+223918,PEP,1982-12-31,1.986111044883728
+223919,PEP,1983-01-03,1.9166669845581052
+223920,PEP,1983-01-04,1.944443941116333
+223921,PEP,1983-01-05,1.9652780294418333
+223922,PEP,1983-01-06,2.013889074325561
+223923,PEP,1983-01-07,1.993056058883667
+223924,PEP,1983-01-10,2.013889074325561
+223925,PEP,1983-01-11,2.0
+223926,PEP,1983-01-12,1.986111044883728
+223927,PEP,1983-01-13,1.9722219705581665
+223928,PEP,1983-01-14,1.993056058883667
+223929,PEP,1983-01-17,2.0
+223930,PEP,1983-01-18,2.027777910232544
+223931,PEP,1983-01-19,2.0625
+223932,PEP,1983-01-20,1.993056058883667
+223933,PEP,1983-01-21,1.9375
+223934,PEP,1983-01-24,1.868056058883667
+223935,PEP,1983-01-25,1.888888955116272
+223936,PEP,1983-01-26,1.8958330154418943
+223937,PEP,1983-01-27,1.875
+223938,PEP,1983-01-28,1.8958330154418943
+223939,PEP,1983-01-31,1.9027780294418333
+223940,PEP,1983-02-01,1.881943941116333
+223941,PEP,1983-02-02,1.9027780294418333
+223942,PEP,1983-02-03,1.9027780294418333
+223943,PEP,1983-02-04,1.888888955116272
+223944,PEP,1983-02-07,1.923611044883728
+223945,PEP,1983-02-08,1.9375
+223946,PEP,1983-02-09,1.8541669845581052
+223947,PEP,1983-02-10,1.930556058883667
+223948,PEP,1983-02-11,1.930556058883667
+223949,PEP,1983-02-14,1.923611044883728
+223950,PEP,1983-02-15,1.9375
+223951,PEP,1983-02-16,1.930556058883667
+223952,PEP,1983-02-17,1.9097219705581665
+223953,PEP,1983-02-18,1.9166669845581052
+223954,PEP,1983-02-22,1.888888955116272
+223955,PEP,1983-02-23,1.888888955116272
+223956,PEP,1983-02-24,1.9166669845581052
+223957,PEP,1983-02-25,1.993056058883667
+223958,PEP,1983-02-28,1.9722219705581665
+223959,PEP,1983-03-01,2.055556058883667
+223960,PEP,1983-03-02,2.118056058883667
+223961,PEP,1983-03-03,2.125
+223962,PEP,1983-03-04,2.1111109256744385
+223963,PEP,1983-03-07,2.055556058883667
+223964,PEP,1983-03-08,2.034722089767456
+223965,PEP,1983-03-09,2.006943941116333
+223966,PEP,1983-03-10,1.944443941116333
+223967,PEP,1983-03-11,1.9375
+223968,PEP,1983-03-14,1.923611044883728
+223969,PEP,1983-03-15,1.9375
+223970,PEP,1983-03-16,1.944443941116333
+223971,PEP,1983-03-17,1.944443941116333
+223972,PEP,1983-03-18,1.944443941116333
+223973,PEP,1983-03-21,1.9722219705581665
+223974,PEP,1983-03-22,2.013889074325561
+223975,PEP,1983-03-23,2.055556058883667
+223976,PEP,1983-03-24,2.041666984558105
+223977,PEP,1983-03-25,2.027777910232544
+223978,PEP,1983-03-28,2.006943941116333
+223979,PEP,1983-03-29,2.0
+223980,PEP,1983-03-30,2.0208330154418945
+223981,PEP,1983-03-31,2.0
+223982,PEP,1983-04-04,2.013889074325561
+223983,PEP,1983-04-05,2.013889074325561
+223984,PEP,1983-04-06,2.0
+223985,PEP,1983-04-07,1.986111044883728
+223986,PEP,1983-04-08,1.986111044883728
+223987,PEP,1983-04-11,1.993056058883667
+223988,PEP,1983-04-12,2.006943941116333
+223989,PEP,1983-04-13,1.986111044883728
+223990,PEP,1983-04-14,1.9722219705581665
+223991,PEP,1983-04-15,1.9722219705581665
+223992,PEP,1983-04-18,1.9791669845581052
+223993,PEP,1983-04-19,2.1111109256744385
+223994,PEP,1983-04-20,2.1875
+223995,PEP,1983-04-21,2.166666984558105
+223996,PEP,1983-04-22,2.2083330154418945
+223997,PEP,1983-04-25,2.1736109256744385
+223998,PEP,1983-04-26,2.152777910232544
+223999,PEP,1983-04-27,2.1111109256744385
+224000,PEP,1983-04-28,2.131943941116333
+224001,PEP,1983-04-29,2.118056058883667
+224002,PEP,1983-05-02,2.1458330154418945
+224003,PEP,1983-05-03,2.1458330154418945
+224004,PEP,1983-05-04,2.1875
+224005,PEP,1983-05-05,2.166666984558105
+224006,PEP,1983-05-06,2.180556058883667
+224007,PEP,1983-05-09,2.166666984558105
+224008,PEP,1983-05-10,2.201389074325561
+224009,PEP,1983-05-11,2.180556058883667
+224010,PEP,1983-05-12,2.166666984558105
+224011,PEP,1983-05-13,2.0833330154418945
+224012,PEP,1983-05-16,2.055556058883667
+224013,PEP,1983-05-17,2.0833330154418945
+224014,PEP,1983-05-18,2.118056058883667
+224015,PEP,1983-05-19,2.0833330154418945
+224016,PEP,1983-05-20,2.0833330154418945
+224017,PEP,1983-05-23,2.055556058883667
+224018,PEP,1983-05-24,2.041666984558105
+224019,PEP,1983-05-25,2.041666984558105
+224020,PEP,1983-05-26,2.027777910232544
+224021,PEP,1983-05-27,2.006943941116333
+224022,PEP,1983-05-31,2.006943941116333
+224023,PEP,1983-06-01,2.0
+224024,PEP,1983-06-02,2.013889074325561
+224025,PEP,1983-06-03,2.0486109256744385
+224026,PEP,1983-06-06,2.0486109256744385
+224027,PEP,1983-06-07,2.027777910232544
+224028,PEP,1983-06-08,1.993056058883667
+224029,PEP,1983-06-09,1.986111044883728
+224030,PEP,1983-06-10,1.9791669845581052
+224031,PEP,1983-06-13,2.013889074325561
+224032,PEP,1983-06-14,2.0
+224033,PEP,1983-06-15,1.986111044883728
+224034,PEP,1983-06-16,1.9722219705581665
+224035,PEP,1983-06-17,1.9722219705581665
+224036,PEP,1983-06-20,1.9652780294418333
+224037,PEP,1983-06-21,1.9722219705581665
+224038,PEP,1983-06-22,2.006943941116333
+224039,PEP,1983-06-23,2.013889074325561
+224040,PEP,1983-06-24,2.0
+224041,PEP,1983-06-27,1.993056058883667
+224042,PEP,1983-06-28,1.9791669845581052
+224043,PEP,1983-06-29,1.9583330154418943
+224044,PEP,1983-06-30,1.9791669845581052
+224045,PEP,1983-07-01,2.0
+224046,PEP,1983-07-05,1.951388955116272
+224047,PEP,1983-07-06,1.9583330154418943
+224048,PEP,1983-07-07,1.951388955116272
+224049,PEP,1983-07-08,1.951388955116272
+224050,PEP,1983-07-11,1.9722219705581665
+224051,PEP,1983-07-12,1.944443941116333
+224052,PEP,1983-07-13,1.930556058883667
+224053,PEP,1983-07-14,1.930556058883667
+224054,PEP,1983-07-15,1.9166669845581052
+224055,PEP,1983-07-18,1.9027780294418333
+224056,PEP,1983-07-19,1.9166669845581052
+224057,PEP,1983-07-20,1.930556058883667
+224058,PEP,1983-07-21,1.9027780294418333
+224059,PEP,1983-07-22,1.9027780294418333
+224060,PEP,1983-07-25,1.9097219705581665
+224061,PEP,1983-07-26,1.923611044883728
+224062,PEP,1983-07-27,1.9652780294418333
+224063,PEP,1983-07-28,1.9166669845581052
+224064,PEP,1983-07-29,1.9097219705581665
+224065,PEP,1983-08-01,1.8958330154418943
+224066,PEP,1983-08-02,1.930556058883667
+224067,PEP,1983-08-03,1.930556058883667
+224068,PEP,1983-08-04,1.9166669845581052
+224069,PEP,1983-08-05,1.9097219705581665
+224070,PEP,1983-08-08,1.8958330154418943
+224071,PEP,1983-08-09,1.8958330154418943
+224072,PEP,1983-08-10,1.8958330154418943
+224073,PEP,1983-08-11,1.8958330154418943
+224074,PEP,1983-08-12,1.8958330154418943
+224075,PEP,1983-08-15,1.888888955116272
+224076,PEP,1983-08-16,1.875
+224077,PEP,1983-08-17,1.881943941116333
+224078,PEP,1983-08-18,1.875
+224079,PEP,1983-08-19,1.875
+224080,PEP,1983-08-22,1.868056058883667
+224081,PEP,1983-08-23,1.8541669845581052
+224082,PEP,1983-08-24,1.861111044883728
+224083,PEP,1983-08-25,1.888888955116272
+224084,PEP,1983-08-26,1.8958330154418943
+224085,PEP,1983-08-29,1.888888955116272
+224086,PEP,1983-08-30,1.8958330154418943
+224087,PEP,1983-08-31,1.9027780294418333
+224088,PEP,1983-09-01,1.9027780294418333
+224089,PEP,1983-09-02,1.8472219705581665
+224090,PEP,1983-09-06,1.881943941116333
+224091,PEP,1983-09-07,1.868056058883667
+224092,PEP,1983-09-08,1.868056058883667
+224093,PEP,1983-09-09,1.875
+224094,PEP,1983-09-12,1.8333330154418943
+224095,PEP,1983-09-13,1.826388955116272
+224096,PEP,1983-09-14,1.8333330154418943
+224097,PEP,1983-09-15,1.8472219705581665
+224098,PEP,1983-09-16,1.8472219705581665
+224099,PEP,1983-09-19,1.8333330154418943
+224100,PEP,1983-09-20,1.875
+224101,PEP,1983-09-21,1.9027780294418333
+224102,PEP,1983-09-22,1.9652780294418333
+224103,PEP,1983-09-23,1.951388955116272
+224104,PEP,1983-09-26,1.9722219705581665
+224105,PEP,1983-09-27,1.9583330154418943
+224106,PEP,1983-09-28,1.9375
+224107,PEP,1983-09-29,1.930556058883667
+224108,PEP,1983-09-30,1.881943941116333
+224109,PEP,1983-10-03,1.868056058883667
+224110,PEP,1983-10-04,1.875
+224111,PEP,1983-10-05,1.9166669845581052
+224112,PEP,1983-10-06,2.0208330154418945
+224113,PEP,1983-10-07,2.006943941116333
+224114,PEP,1983-10-10,2.027777910232544
+224115,PEP,1983-10-11,2.006943941116333
+224116,PEP,1983-10-12,1.9791669845581052
+224117,PEP,1983-10-13,1.951388955116272
+224118,PEP,1983-10-14,1.944443941116333
+224119,PEP,1983-10-17,1.944443941116333
+224120,PEP,1983-10-18,1.923611044883728
+224121,PEP,1983-10-19,1.923611044883728
+224122,PEP,1983-10-20,1.8958330154418943
+224123,PEP,1983-10-21,1.9166669845581052
+224124,PEP,1983-10-24,1.930556058883667
+224125,PEP,1983-10-25,1.9166669845581052
+224126,PEP,1983-10-26,1.9027780294418333
+224127,PEP,1983-10-27,1.9375
+224128,PEP,1983-10-28,1.9652780294418333
+224129,PEP,1983-10-31,1.9791669845581052
+224130,PEP,1983-11-01,2.034722089767456
+224131,PEP,1983-11-02,2.076389074325561
+224132,PEP,1983-11-03,2.0625
+224133,PEP,1983-11-04,2.0208330154418945
+224134,PEP,1983-11-07,2.034722089767456
+224135,PEP,1983-11-08,2.013889074325561
+224136,PEP,1983-11-09,2.027777910232544
+224137,PEP,1983-11-10,2.0833330154418945
+224138,PEP,1983-11-11,2.118056058883667
+224139,PEP,1983-11-14,2.076389074325561
+224140,PEP,1983-11-15,2.090277910232544
+224141,PEP,1983-11-16,2.090277910232544
+224142,PEP,1983-11-17,2.104166984558105
+224143,PEP,1983-11-18,2.1111109256744385
+224144,PEP,1983-11-21,2.1111109256744385
+224145,PEP,1983-11-22,2.159722089767456
+224146,PEP,1983-11-23,2.1111109256744385
+224147,PEP,1983-11-25,2.104166984558105
+224148,PEP,1983-11-28,2.1111109256744385
+224149,PEP,1983-11-29,2.125
+224150,PEP,1983-11-30,2.097222089767456
+224151,PEP,1983-12-01,2.0486109256744385
+224152,PEP,1983-12-02,2.027777910232544
+224153,PEP,1983-12-05,2.034722089767456
+224154,PEP,1983-12-06,2.0486109256744385
+224155,PEP,1983-12-07,2.055556058883667
+224156,PEP,1983-12-08,2.0486109256744385
+224157,PEP,1983-12-09,2.034722089767456
+224158,PEP,1983-12-12,2.027777910232544
+224159,PEP,1983-12-13,2.076389074325561
+224160,PEP,1983-12-14,2.069443941116333
+224161,PEP,1983-12-15,2.041666984558105
+224162,PEP,1983-12-16,2.069443941116333
+224163,PEP,1983-12-19,2.0625
+224164,PEP,1983-12-20,2.013889074325561
+224165,PEP,1983-12-21,2.055556058883667
+224166,PEP,1983-12-22,2.0833330154418945
+224167,PEP,1983-12-23,2.0833330154418945
+224168,PEP,1983-12-27,2.0833330154418945
+224169,PEP,1983-12-28,2.125
+224170,PEP,1983-12-29,2.104166984558105
+224171,PEP,1983-12-30,2.125
+224172,PEP,1984-01-03,2.097222089767456
+224173,PEP,1984-01-04,2.097222089767456
+224174,PEP,1984-01-05,2.097222089767456
+224175,PEP,1984-01-06,2.090277910232544
+224176,PEP,1984-01-09,2.0833330154418945
+224177,PEP,1984-01-10,2.0833330154418945
+224178,PEP,1984-01-11,2.069443941116333
+224179,PEP,1984-01-12,2.034722089767456
+224180,PEP,1984-01-13,2.027777910232544
+224181,PEP,1984-01-16,2.041666984558105
+224182,PEP,1984-01-17,2.041666984558105
+224183,PEP,1984-01-18,2.041666984558105
+224184,PEP,1984-01-19,2.0486109256744385
+224185,PEP,1984-01-20,2.027777910232544
+224186,PEP,1984-01-23,2.027777910232544
+224187,PEP,1984-01-24,2.0486109256744385
+224188,PEP,1984-01-25,2.034722089767456
+224189,PEP,1984-01-26,2.0208330154418945
+224190,PEP,1984-01-27,2.034722089767456
+224191,PEP,1984-01-30,2.034722089767456
+224192,PEP,1984-01-31,2.034722089767456
+224193,PEP,1984-02-01,2.0208330154418945
+224194,PEP,1984-02-02,2.041666984558105
+224195,PEP,1984-02-03,2.027777910232544
+224196,PEP,1984-02-06,1.986111044883728
+224197,PEP,1984-02-07,1.9791669845581052
+224198,PEP,1984-02-08,1.9722219705581665
+224199,PEP,1984-02-09,1.930556058883667
+224200,PEP,1984-02-10,1.944443941116333
+224201,PEP,1984-02-13,1.944443941116333
+224202,PEP,1984-02-14,1.9375
+224203,PEP,1984-02-15,1.944443941116333
+224204,PEP,1984-02-16,1.944443941116333
+224205,PEP,1984-02-17,1.9583330154418943
+224206,PEP,1984-02-21,1.9722219705581665
+224207,PEP,1984-02-22,1.9722219705581665
+224208,PEP,1984-02-23,1.993056058883667
+224209,PEP,1984-02-24,2.006943941116333
+224210,PEP,1984-02-27,2.0
+224211,PEP,1984-02-28,1.986111044883728
+224212,PEP,1984-02-29,2.041666984558105
+224213,PEP,1984-03-01,2.0625
+224214,PEP,1984-03-02,2.090277910232544
+224215,PEP,1984-03-05,2.055556058883667
+224216,PEP,1984-03-06,2.034722089767456
+224217,PEP,1984-03-07,2.027777910232544
+224218,PEP,1984-03-08,2.013889074325561
+224219,PEP,1984-03-09,2.0
+224220,PEP,1984-03-12,2.034722089767456
+224221,PEP,1984-03-13,2.0625
+224222,PEP,1984-03-14,2.069443941116333
+224223,PEP,1984-03-15,2.041666984558105
+224224,PEP,1984-03-16,2.0833330154418945
+224225,PEP,1984-03-19,2.027777910232544
+224226,PEP,1984-03-20,2.041666984558105
+224227,PEP,1984-03-21,2.027777910232544
+224228,PEP,1984-03-22,2.0
+224229,PEP,1984-03-23,2.027777910232544
+224230,PEP,1984-03-26,2.013889074325561
+224231,PEP,1984-03-27,2.069443941116333
+224232,PEP,1984-03-28,2.097222089767456
+224233,PEP,1984-03-29,2.125
+224234,PEP,1984-03-30,2.1458330154418945
+224235,PEP,1984-04-02,2.1111109256744385
+224236,PEP,1984-04-03,2.104166984558105
+224237,PEP,1984-04-04,2.097222089767456
+224238,PEP,1984-04-05,2.097222089767456
+224239,PEP,1984-04-06,2.104166984558105
+224240,PEP,1984-04-09,2.131943941116333
+224241,PEP,1984-04-10,2.1875
+224242,PEP,1984-04-11,2.159722089767456
+224243,PEP,1984-04-12,2.166666984558105
+224244,PEP,1984-04-13,2.1736109256744385
+224245,PEP,1984-04-16,2.1736109256744385
+224246,PEP,1984-04-17,2.201389074325561
+224247,PEP,1984-04-18,2.201389074325561
+224248,PEP,1984-04-19,2.222222089767456
+224249,PEP,1984-04-23,2.2083330154418945
+224250,PEP,1984-04-24,2.2083330154418945
+224251,PEP,1984-04-25,2.2361109256744385
+224252,PEP,1984-04-26,2.256943941116333
+224253,PEP,1984-04-27,2.263889074325561
+224254,PEP,1984-04-30,2.256943941116333
+224255,PEP,1984-05-01,2.284722089767456
+224256,PEP,1984-05-02,2.263889074325561
+224257,PEP,1984-05-03,2.215277910232544
+224258,PEP,1984-05-04,2.2083330154418945
+224259,PEP,1984-05-07,2.263889074325561
+224260,PEP,1984-05-08,2.277777910232544
+224261,PEP,1984-05-09,2.305556058883667
+224262,PEP,1984-05-10,2.2708330154418945
+224263,PEP,1984-05-11,2.263889074325561
+224264,PEP,1984-05-14,2.25
+224265,PEP,1984-05-15,2.243056058883667
+224266,PEP,1984-05-16,2.256943941116333
+224267,PEP,1984-05-17,2.2361109256744385
+224268,PEP,1984-05-18,2.222222089767456
+224269,PEP,1984-05-21,2.222222089767456
+224270,PEP,1984-05-22,2.243056058883667
+224271,PEP,1984-05-23,2.284722089767456
+224272,PEP,1984-05-24,2.229166984558105
+224273,PEP,1984-05-25,2.222222089767456
+224274,PEP,1984-05-29,2.229166984558105
+224275,PEP,1984-05-30,2.243056058883667
+224276,PEP,1984-05-31,2.25
+224277,PEP,1984-06-01,2.305556058883667
+224278,PEP,1984-06-04,2.340277910232544
+224279,PEP,1984-06-05,2.340277910232544
+224280,PEP,1984-06-06,2.347222089767456
+224281,PEP,1984-06-07,2.3611109256744385
+224282,PEP,1984-06-08,2.3611109256744385
+224283,PEP,1984-06-11,2.3333330154418945
+224284,PEP,1984-06-12,2.347222089767456
+224285,PEP,1984-06-13,2.388889074325561
+224286,PEP,1984-06-14,2.340277910232544
+224287,PEP,1984-06-15,2.354166984558105
+224288,PEP,1984-06-18,2.402777910232544
+224289,PEP,1984-06-19,2.388889074325561
+224290,PEP,1984-06-20,2.3958330154418945
+224291,PEP,1984-06-21,2.388889074325561
+224292,PEP,1984-06-22,2.3958330154418945
+224293,PEP,1984-06-25,2.375
+224294,PEP,1984-06-26,2.354166984558105
+224295,PEP,1984-06-27,2.340277910232544
+224296,PEP,1984-06-28,2.368056058883667
+224297,PEP,1984-06-29,2.319443941116333
+224298,PEP,1984-07-02,2.319443941116333
+224299,PEP,1984-07-03,2.319443941116333
+224300,PEP,1984-07-05,2.340277910232544
+224301,PEP,1984-07-06,2.326389074325561
+224302,PEP,1984-07-09,2.354166984558105
+224303,PEP,1984-07-10,2.326389074325561
+224304,PEP,1984-07-11,2.291666984558105
+224305,PEP,1984-07-12,2.277777910232544
+224306,PEP,1984-07-13,2.319443941116333
+224307,PEP,1984-07-16,2.319443941116333
+224308,PEP,1984-07-17,2.305556058883667
+224309,PEP,1984-07-18,2.305556058883667
+224310,PEP,1984-07-19,2.305556058883667
+224311,PEP,1984-07-20,2.277777910232544
+224312,PEP,1984-07-23,2.277777910232544
+224313,PEP,1984-07-24,2.2708330154418945
+224314,PEP,1984-07-25,2.2708330154418945
+224315,PEP,1984-07-26,2.3611109256744385
+224316,PEP,1984-07-27,2.4375
+224317,PEP,1984-07-30,2.388889074325561
+224318,PEP,1984-07-31,2.416666984558105
+224319,PEP,1984-08-01,2.465277910232544
+224320,PEP,1984-08-02,2.444443941116333
+224321,PEP,1984-08-03,2.472222089767456
+224322,PEP,1984-08-06,2.416666984558105
+224323,PEP,1984-08-07,2.409722089767456
+224324,PEP,1984-08-08,2.402777910232544
+224325,PEP,1984-08-09,2.416666984558105
+224326,PEP,1984-08-10,2.375
+224327,PEP,1984-08-13,2.388889074325561
+224328,PEP,1984-08-14,2.381943941116333
+224329,PEP,1984-08-15,2.375
+224330,PEP,1984-08-16,2.402777910232544
+224331,PEP,1984-08-17,2.430556058883667
+224332,PEP,1984-08-20,2.4583330154418945
+224333,PEP,1984-08-21,2.465277910232544
+224334,PEP,1984-08-22,2.444443941116333
+224335,PEP,1984-08-23,2.430556058883667
+224336,PEP,1984-08-24,2.4375
+224337,PEP,1984-08-27,2.4375
+224338,PEP,1984-08-28,2.430556058883667
+224339,PEP,1984-08-29,2.4375
+224340,PEP,1984-08-30,2.4375
+224341,PEP,1984-08-31,2.416666984558105
+224342,PEP,1984-09-04,2.375
+224343,PEP,1984-09-05,2.340277910232544
+224344,PEP,1984-09-06,2.368056058883667
+224345,PEP,1984-09-07,2.354166984558105
+224346,PEP,1984-09-10,2.3333330154418945
+224347,PEP,1984-09-11,2.3611109256744385
+224348,PEP,1984-09-12,2.388889074325561
+224349,PEP,1984-09-13,2.4583330154418945
+224350,PEP,1984-09-14,2.5
+224351,PEP,1984-09-17,2.4861109256744385
+224352,PEP,1984-09-18,2.472222089767456
+224353,PEP,1984-09-19,2.4861109256744385
+224354,PEP,1984-09-20,2.444443941116333
+224355,PEP,1984-09-21,2.409722089767456
+224356,PEP,1984-09-24,2.381943941116333
+224357,PEP,1984-09-25,2.416666984558105
+224358,PEP,1984-09-26,2.4236109256744385
+224359,PEP,1984-09-27,2.451389074325561
+224360,PEP,1984-09-28,2.430556058883667
+224361,PEP,1984-10-01,2.402777910232544
+224362,PEP,1984-10-02,2.388889074325561
+224363,PEP,1984-10-03,2.3611109256744385
+224364,PEP,1984-10-04,2.3611109256744385
+224365,PEP,1984-10-05,2.347222089767456
+224366,PEP,1984-10-08,2.347222089767456
+224367,PEP,1984-10-09,2.291666984558105
+224368,PEP,1984-10-10,2.340277910232544
+224369,PEP,1984-10-11,2.388889074325561
+224370,PEP,1984-10-12,2.416666984558105
+224371,PEP,1984-10-15,2.465277910232544
+224372,PEP,1984-10-16,2.416666984558105
+224373,PEP,1984-10-17,2.409722089767456
+224374,PEP,1984-10-18,2.4583330154418945
+224375,PEP,1984-10-19,2.444443941116333
+224376,PEP,1984-10-22,2.416666984558105
+224377,PEP,1984-10-23,2.416666984558105
+224378,PEP,1984-10-24,2.416666984558105
+224379,PEP,1984-10-25,2.4236109256744385
+224380,PEP,1984-10-26,2.4236109256744385
+224381,PEP,1984-10-29,2.4236109256744385
+224382,PEP,1984-10-30,2.493056058883667
+224383,PEP,1984-10-31,2.472222089767456
+224384,PEP,1984-11-01,2.4861109256744385
+224385,PEP,1984-11-02,2.4583330154418945
+224386,PEP,1984-11-05,2.4375
+224387,PEP,1984-11-06,2.4583330154418945
+224388,PEP,1984-11-07,2.5
+224389,PEP,1984-11-08,2.506943941116333
+224390,PEP,1984-11-09,2.513889074325561
+224391,PEP,1984-11-12,2.493056058883667
+224392,PEP,1984-11-13,2.472222089767456
+224393,PEP,1984-11-14,2.493056058883667
+224394,PEP,1984-11-15,2.472222089767456
+224395,PEP,1984-11-16,2.4583330154418945
+224396,PEP,1984-11-19,2.3958330154418945
+224397,PEP,1984-11-20,2.472222089767456
+224398,PEP,1984-11-21,2.4583330154418945
+224399,PEP,1984-11-23,2.479166984558105
+224400,PEP,1984-11-26,2.472222089767456
+224401,PEP,1984-11-27,2.444443941116333
+224402,PEP,1984-11-28,2.4236109256744385
+224403,PEP,1984-11-29,2.416666984558105
+224404,PEP,1984-11-30,2.3958330154418945
+224405,PEP,1984-12-03,2.319443941116333
+224406,PEP,1984-12-04,2.3125
+224407,PEP,1984-12-05,2.243056058883667
+224408,PEP,1984-12-06,2.2708330154418945
+224409,PEP,1984-12-07,2.291666984558105
+224410,PEP,1984-12-10,2.2986109256744385
+224411,PEP,1984-12-11,2.291666984558105
+224412,PEP,1984-12-12,2.263889074325561
+224413,PEP,1984-12-13,2.277777910232544
+224414,PEP,1984-12-14,2.319443941116333
+224415,PEP,1984-12-17,2.340277910232544
+224416,PEP,1984-12-18,2.375
+224417,PEP,1984-12-19,2.347222089767456
+224418,PEP,1984-12-20,2.326389074325561
+224419,PEP,1984-12-21,2.319443941116333
+224420,PEP,1984-12-24,2.319443941116333
+224421,PEP,1984-12-26,2.319443941116333
+224422,PEP,1984-12-27,2.319443941116333
+224423,PEP,1984-12-28,2.326389074325561
+224424,PEP,1984-12-31,2.381943941116333
+224425,PEP,1985-01-02,2.3333330154418945
+224426,PEP,1985-01-03,2.347222089767456
+224427,PEP,1985-01-04,2.340277910232544
+224428,PEP,1985-01-07,2.3125
+224429,PEP,1985-01-08,2.284722089767456
+224430,PEP,1985-01-09,2.2986109256744385
+224431,PEP,1985-01-10,2.277777910232544
+224432,PEP,1985-01-11,2.277777910232544
+224433,PEP,1985-01-14,2.326389074325561
+224434,PEP,1985-01-15,2.326389074325561
+224435,PEP,1985-01-16,2.3125
+224436,PEP,1985-01-17,2.347222089767456
+224437,PEP,1985-01-18,2.354166984558105
+224438,PEP,1985-01-21,2.381943941116333
+224439,PEP,1985-01-22,2.4236109256744385
+224440,PEP,1985-01-23,2.430556058883667
+224441,PEP,1985-01-24,2.4236109256744385
+224442,PEP,1985-01-25,2.430556058883667
+224443,PEP,1985-01-28,2.375
+224444,PEP,1985-01-29,2.409722089767456
+224445,PEP,1985-01-30,2.416666984558105
+224446,PEP,1985-01-31,2.402777910232544
+224447,PEP,1985-02-01,2.375
+224448,PEP,1985-02-04,2.4236109256744385
+224449,PEP,1985-02-05,2.451389074325561
+224450,PEP,1985-02-06,2.416666984558105
+224451,PEP,1985-02-07,2.5
+224452,PEP,1985-02-08,2.6111109256744385
+224453,PEP,1985-02-11,2.5833330154418945
+224454,PEP,1985-02-12,2.618056058883667
+224455,PEP,1985-02-13,2.659722089767456
+224456,PEP,1985-02-14,2.652777910232544
+224457,PEP,1985-02-15,2.6736109256744385
+224458,PEP,1985-02-19,2.694443941116333
+224459,PEP,1985-02-20,2.666666984558105
+224460,PEP,1985-02-21,2.659722089767456
+224461,PEP,1985-02-22,2.666666984558105
+224462,PEP,1985-02-25,2.631943941116333
+224463,PEP,1985-02-26,2.7083330154418945
+224464,PEP,1985-02-27,2.666666984558105
+224465,PEP,1985-02-28,2.666666984558105
+224466,PEP,1985-03-01,2.694443941116333
+224467,PEP,1985-03-04,2.666666984558105
+224468,PEP,1985-03-05,2.722222089767456
+224469,PEP,1985-03-06,2.680556058883667
+224470,PEP,1985-03-07,2.6736109256744385
+224471,PEP,1985-03-08,2.666666984558105
+224472,PEP,1985-03-11,2.6736109256744385
+224473,PEP,1985-03-12,2.7083330154418945
+224474,PEP,1985-03-13,2.6875
+224475,PEP,1985-03-14,2.694443941116333
+224476,PEP,1985-03-15,2.6875
+224477,PEP,1985-03-18,2.701389074325561
+224478,PEP,1985-03-19,2.805556058883667
+224479,PEP,1985-03-20,2.930556058883667
+224480,PEP,1985-03-21,2.881943941116333
+224481,PEP,1985-03-22,2.868056058883667
+224482,PEP,1985-03-25,2.8333330154418945
+224483,PEP,1985-03-26,2.847222089767456
+224484,PEP,1985-03-27,2.9583330154418945
+224485,PEP,1985-03-28,3.013889074325561
+224486,PEP,1985-03-29,3.034722089767456
+224487,PEP,1985-04-01,2.993056058883667
+224488,PEP,1985-04-02,2.9375
+224489,PEP,1985-04-03,2.972222089767456
+224490,PEP,1985-04-04,3.0208330154418945
+224491,PEP,1985-04-08,2.972222089767456
+224492,PEP,1985-04-09,2.930556058883667
+224493,PEP,1985-04-10,2.9375
+224494,PEP,1985-04-11,2.9583330154418945
+224495,PEP,1985-04-12,2.965277910232544
+224496,PEP,1985-04-15,2.944443941116333
+224497,PEP,1985-04-16,2.930556058883667
+224498,PEP,1985-04-17,2.951389074325561
+224499,PEP,1985-04-18,2.909722089767456
+224500,PEP,1985-04-19,2.8958330154418945
+224501,PEP,1985-04-22,2.881943941116333
+224502,PEP,1985-04-23,2.9861109256744385
+224503,PEP,1985-04-24,2.930556058883667
+224504,PEP,1985-04-25,2.9236109256744385
+224505,PEP,1985-04-26,2.9583330154418945
+224506,PEP,1985-04-29,2.9861109256744385
+224507,PEP,1985-04-30,3.0
+224508,PEP,1985-05-01,2.951389074325561
+224509,PEP,1985-05-02,2.9375
+224510,PEP,1985-05-03,2.9583330154418945
+224511,PEP,1985-05-06,2.930556058883667
+224512,PEP,1985-05-07,2.951389074325561
+224513,PEP,1985-05-08,2.9375
+224514,PEP,1985-05-09,2.979166984558105
+224515,PEP,1985-05-10,3.013889074325561
+224516,PEP,1985-05-13,3.0
+224517,PEP,1985-05-14,2.9861109256744385
+224518,PEP,1985-05-15,3.013889074325561
+224519,PEP,1985-05-16,3.0
+224520,PEP,1985-05-17,2.993056058883667
+224521,PEP,1985-05-20,3.104166984558105
+224522,PEP,1985-05-21,3.138889074325561
+224523,PEP,1985-05-22,3.118056058883667
+224524,PEP,1985-05-23,3.1111109256744385
+224525,PEP,1985-05-24,3.166666984558105
+224526,PEP,1985-05-28,3.138889074325561
+224527,PEP,1985-05-29,3.166666984558105
+224528,PEP,1985-05-30,3.166666984558105
+224529,PEP,1985-05-31,3.2361109256744385
+224530,PEP,1985-06-03,3.263889074325561
+224531,PEP,1985-06-04,3.2986109256744385
+224532,PEP,1985-06-05,3.2708330154418945
+224533,PEP,1985-06-06,3.2986109256744385
+224534,PEP,1985-06-07,3.3333330154418945
+224535,PEP,1985-06-10,3.305556058883667
+224536,PEP,1985-06-11,3.277777910232544
+224537,PEP,1985-06-12,3.263889074325561
+224538,PEP,1985-06-13,3.263889074325561
+224539,PEP,1985-06-14,3.277777910232544
+224540,PEP,1985-06-17,3.243056058883667
+224541,PEP,1985-06-18,3.256943941116333
+224542,PEP,1985-06-19,3.243056058883667
+224543,PEP,1985-06-20,3.222222089767456
+224544,PEP,1985-06-21,3.2986109256744385
+224545,PEP,1985-06-24,3.284722089767456
+224546,PEP,1985-06-25,3.305556058883667
+224547,PEP,1985-06-26,3.305556058883667
+224548,PEP,1985-06-27,3.319443941116333
+224549,PEP,1985-06-28,3.340277910232544
+224550,PEP,1985-07-01,3.326389074325561
+224551,PEP,1985-07-02,3.319443941116333
+224552,PEP,1985-07-03,3.3333330154418945
+224553,PEP,1985-07-05,3.3611109256744385
+224554,PEP,1985-07-08,3.305556058883667
+224555,PEP,1985-07-09,3.2361109256744385
+224556,PEP,1985-07-10,3.194443941116333
+224557,PEP,1985-07-11,3.284722089767456
+224558,PEP,1985-07-12,3.319443941116333
+224559,PEP,1985-07-15,3.319443941116333
+224560,PEP,1985-07-16,3.3333330154418945
+224561,PEP,1985-07-17,3.326389074325561
+224562,PEP,1985-07-18,3.291666984558105
+224563,PEP,1985-07-19,3.3125
+224564,PEP,1985-07-22,3.284722089767456
+224565,PEP,1985-07-23,3.2986109256744385
+224566,PEP,1985-07-24,3.243056058883667
+224567,PEP,1985-07-25,3.194443941116333
+224568,PEP,1985-07-26,3.138889074325561
+224569,PEP,1985-07-29,3.069443941116333
+224570,PEP,1985-07-30,3.118056058883667
+224571,PEP,1985-07-31,3.180556058883667
+224572,PEP,1985-08-01,3.229166984558105
+224573,PEP,1985-08-02,3.215277910232544
+224574,PEP,1985-08-05,3.222222089767456
+224575,PEP,1985-08-06,3.152777910232544
+224576,PEP,1985-08-07,3.166666984558105
+224577,PEP,1985-08-08,3.1736109256744385
+224578,PEP,1985-08-09,3.1875
+224579,PEP,1985-08-12,3.201389074325561
+224580,PEP,1985-08-13,3.2083330154418945
+224581,PEP,1985-08-14,3.215277910232544
+224582,PEP,1985-08-15,3.201389074325561
+224583,PEP,1985-08-16,3.1875
+224584,PEP,1985-08-19,3.194443941116333
+224585,PEP,1985-08-20,3.229166984558105
+224586,PEP,1985-08-21,3.2986109256744385
+224587,PEP,1985-08-22,3.263889074325561
+224588,PEP,1985-08-23,3.263889074325561
+224589,PEP,1985-08-26,3.229166984558105
+224590,PEP,1985-08-27,3.243056058883667
+224591,PEP,1985-08-28,3.284722089767456
+224592,PEP,1985-08-29,3.2986109256744385
+224593,PEP,1985-08-30,3.305556058883667
+224594,PEP,1985-09-03,3.277777910232544
+224595,PEP,1985-09-04,3.25
+224596,PEP,1985-09-05,3.2708330154418945
+224597,PEP,1985-09-06,3.2708330154418945
+224598,PEP,1985-09-09,3.2708330154418945
+224599,PEP,1985-09-10,3.256943941116333
+224600,PEP,1985-09-11,3.229166984558105
+224601,PEP,1985-09-12,3.215277910232544
+224602,PEP,1985-09-13,3.215277910232544
+224603,PEP,1985-09-16,3.2361109256744385
+224604,PEP,1985-09-17,3.25
+224605,PEP,1985-09-18,3.25
+224606,PEP,1985-09-19,3.263889074325561
+224607,PEP,1985-09-20,3.277777910232544
+224608,PEP,1985-09-23,3.319443941116333
+224609,PEP,1985-09-24,3.277777910232544
+224610,PEP,1985-09-25,3.291666984558105
+224611,PEP,1985-09-26,3.2986109256744385
+224612,PEP,1985-09-30,3.326389074325561
+224613,PEP,1985-10-01,3.388889074325561
+224614,PEP,1985-10-02,3.409722089767456
+224615,PEP,1985-10-03,3.340277910232544
+224616,PEP,1985-10-04,3.3125
+224617,PEP,1985-10-07,3.319443941116333
+224618,PEP,1985-10-08,3.375
+224619,PEP,1985-10-09,3.388889074325561
+224620,PEP,1985-10-10,3.444443941116333
+224621,PEP,1985-10-11,3.534722089767456
+224622,PEP,1985-10-14,3.555556058883667
+224623,PEP,1985-10-15,3.5
+224624,PEP,1985-10-16,3.5208330154418945
+224625,PEP,1985-10-17,3.5
+224626,PEP,1985-10-18,3.4861109256744385
+224627,PEP,1985-10-21,3.4861109256744385
+224628,PEP,1985-10-22,3.493056058883667
+224629,PEP,1985-10-23,3.527777910232544
+224630,PEP,1985-10-24,3.5
+224631,PEP,1985-10-25,3.479166984558105
+224632,PEP,1985-10-28,3.444443941116333
+224633,PEP,1985-10-29,3.4583330154418945
+224634,PEP,1985-10-30,3.479166984558105
+224635,PEP,1985-10-31,3.493056058883667
+224636,PEP,1985-11-01,3.5486109256744385
+224637,PEP,1985-11-04,3.576389074325561
+224638,PEP,1985-11-05,3.625
+224639,PEP,1985-11-06,3.631943941116333
+224640,PEP,1985-11-07,3.597222089767456
+224641,PEP,1985-11-08,3.597222089767456
+224642,PEP,1985-11-11,3.618056058883667
+224643,PEP,1985-11-12,3.6736109256744394
+224644,PEP,1985-11-13,3.6736109256744394
+224645,PEP,1985-11-14,3.75
+224646,PEP,1985-11-15,3.6875
+224647,PEP,1985-11-18,3.7013890743255615
+224648,PEP,1985-11-19,3.6736109256744394
+224649,PEP,1985-11-20,3.680556058883667
+224650,PEP,1985-11-21,3.7013890743255615
+224651,PEP,1985-11-22,3.680556058883667
+224652,PEP,1985-11-25,3.6736109256744394
+224653,PEP,1985-11-26,3.7291669845581055
+224654,PEP,1985-11-27,3.8611109256744394
+224655,PEP,1985-11-29,3.7986109256744394
+224656,PEP,1985-12-02,3.784722089767456
+224657,PEP,1985-12-03,3.7986109256744394
+224658,PEP,1985-12-04,3.875
+224659,PEP,1985-12-05,3.902777910232544
+224660,PEP,1985-12-06,3.8888890743255615
+224661,PEP,1985-12-09,3.944443941116333
+224662,PEP,1985-12-10,4.027778148651123
+224663,PEP,1985-12-11,4.069444179534912
+224664,PEP,1985-12-12,4.020833015441895
+224665,PEP,1985-12-13,4.138888835906982
+224666,PEP,1985-12-16,4.118055820465088
+224667,PEP,1985-12-17,4.069444179534912
+224668,PEP,1985-12-18,3.9583330154418954
+224669,PEP,1985-12-19,3.8611109256744394
+224670,PEP,1985-12-20,3.909722089767456
+224671,PEP,1985-12-23,3.8888890743255615
+224672,PEP,1985-12-24,3.8958330154418954
+224673,PEP,1985-12-26,3.902777910232544
+224674,PEP,1985-12-27,3.9583330154418954
+224675,PEP,1985-12-30,4.013888835906982
+224676,PEP,1985-12-31,4.0416669845581055
+224677,PEP,1986-01-02,4.0
+224678,PEP,1986-01-03,4.020833015441895
+224679,PEP,1986-01-06,4.027778148651123
+224680,PEP,1986-01-07,4.069444179534912
+224681,PEP,1986-01-08,4.0
+224682,PEP,1986-01-09,3.9166669845581055
+224683,PEP,1986-01-10,3.9166669845581055
+224684,PEP,1986-01-13,3.881943941116333
+224685,PEP,1986-01-14,3.819443941116333
+224686,PEP,1986-01-15,3.819443941116333
+224687,PEP,1986-01-16,3.819443941116333
+224688,PEP,1986-01-17,3.881943941116333
+224689,PEP,1986-01-20,3.8541669845581055
+224690,PEP,1986-01-21,3.805556058883667
+224691,PEP,1986-01-22,3.722222089767456
+224692,PEP,1986-01-23,3.7013890743255615
+224693,PEP,1986-01-24,3.7916669845581055
+224694,PEP,1986-01-27,3.8888890743255615
+224695,PEP,1986-01-28,3.8958330154418954
+224696,PEP,1986-01-29,3.902777910232544
+224697,PEP,1986-01-30,3.9236109256744394
+224698,PEP,1986-01-31,3.944443941116333
+224699,PEP,1986-02-03,3.993056058883667
+224700,PEP,1986-02-04,4.055555820465088
+224701,PEP,1986-02-05,4.034721851348877
+224702,PEP,1986-02-06,3.9166669845581055
+224703,PEP,1986-02-07,3.930556058883667
+224704,PEP,1986-02-10,3.902777910232544
+224705,PEP,1986-02-11,3.9236109256744394
+224706,PEP,1986-02-12,3.881943941116333
+224707,PEP,1986-02-13,3.875
+224708,PEP,1986-02-14,3.930556058883667
+224709,PEP,1986-02-18,3.972222089767456
+224710,PEP,1986-02-19,3.930556058883667
+224711,PEP,1986-02-20,3.909722089767456
+224712,PEP,1986-02-21,4.076388835906982
+224713,PEP,1986-02-24,4.145833015441895
+224714,PEP,1986-02-25,4.1666669845581055
+224715,PEP,1986-02-26,4.138888835906982
+224716,PEP,1986-02-27,4.25
+224717,PEP,1986-02-28,4.2916669845581055
+224718,PEP,1986-03-03,4.3125
+224719,PEP,1986-03-04,4.347221851348877
+224720,PEP,1986-03-05,4.319444179534912
+224721,PEP,1986-03-06,4.381944179534912
+224722,PEP,1986-03-07,4.423611164093018
+224723,PEP,1986-03-10,4.409721851348877
+224724,PEP,1986-03-11,4.451388835906982
+224725,PEP,1986-03-12,4.5416669845581055
+224726,PEP,1986-03-13,4.555555820465088
+224727,PEP,1986-03-14,4.736111164093018
+224728,PEP,1986-03-17,4.645833015441895
+224729,PEP,1986-03-18,4.673611164093018
+224730,PEP,1986-03-19,4.659721851348877
+224731,PEP,1986-03-20,4.625
+224732,PEP,1986-03-21,4.486111164093018
+224733,PEP,1986-03-24,4.5416669845581055
+224734,PEP,1986-03-25,4.520833015441895
+224735,PEP,1986-03-26,4.583333015441895
+224736,PEP,1986-03-27,4.659721851348877
+224737,PEP,1986-03-31,4.763888835906982
+224738,PEP,1986-04-01,4.652778148651123
+224739,PEP,1986-04-02,4.659721851348877
+224740,PEP,1986-04-03,4.673611164093018
+224741,PEP,1986-04-04,4.555555820465088
+224742,PEP,1986-04-07,4.5416669845581055
+224743,PEP,1986-04-08,4.611111164093018
+224744,PEP,1986-04-09,4.631944179534912
+224745,PEP,1986-04-10,4.659721851348877
+224746,PEP,1986-04-11,4.673611164093018
+224747,PEP,1986-04-14,4.826388835906982
+224748,PEP,1986-04-15,4.861111164093018
+224749,PEP,1986-04-16,5.034721851348877
+224750,PEP,1986-04-17,5.138888835906982
+224751,PEP,1986-04-18,5.131944179534912
+224752,PEP,1986-04-21,5.2291669845581055
+224753,PEP,1986-04-22,5.263888835906982
+224754,PEP,1986-04-23,5.263888835906982
+224755,PEP,1986-04-24,5.173611164093018
+224756,PEP,1986-04-25,5.069444179534912
+224757,PEP,1986-04-28,5.083333015441895
+224758,PEP,1986-04-29,5.048611164093018
+224759,PEP,1986-04-30,4.902778148651123
+224760,PEP,1986-05-01,4.9375
+224761,PEP,1986-05-02,4.944444179534912
+224762,PEP,1986-05-05,4.986111164093018
+224763,PEP,1986-05-06,4.9375
+224764,PEP,1986-05-07,4.875
+224765,PEP,1986-05-08,4.875
+224766,PEP,1986-05-09,4.9166669845581055
+224767,PEP,1986-05-12,4.930555820465088
+224768,PEP,1986-05-13,4.930555820465088
+224769,PEP,1986-05-14,4.958333015441895
+224770,PEP,1986-05-15,4.881944179534912
+224771,PEP,1986-05-16,4.798611164093018
+224772,PEP,1986-05-19,4.861111164093018
+224773,PEP,1986-05-20,4.9375
+224774,PEP,1986-05-21,4.930555820465088
+224775,PEP,1986-05-22,5.131944179534912
+224776,PEP,1986-05-23,5.138888835906982
+224777,PEP,1986-05-27,5.298611164093018
+224778,PEP,1986-05-28,5.458333015441895
+224779,PEP,1986-05-29,5.875
+224780,PEP,1986-05-30,5.645833015441895
+224781,PEP,1986-06-02,5.6041669845581055
+224782,PEP,1986-06-03,5.645833015441895
+224783,PEP,1986-06-04,5.645833015441895
+224784,PEP,1986-06-05,5.7916669845581055
+224785,PEP,1986-06-06,5.8125
+224786,PEP,1986-06-09,5.520833015441895
+224787,PEP,1986-06-10,5.5625
+224788,PEP,1986-06-11,5.6041669845581055
+224789,PEP,1986-06-12,5.583333015441895
+224790,PEP,1986-06-13,5.6666669845581055
+224791,PEP,1986-06-16,5.708333015441895
+224792,PEP,1986-06-17,5.583333015441895
+224793,PEP,1986-06-18,5.5625
+224794,PEP,1986-06-19,5.5
+224795,PEP,1986-06-20,5.5416669845581055
+224796,PEP,1986-06-23,5.458333015441895
+224797,PEP,1986-06-24,5.6666669845581055
+224798,PEP,1986-06-25,5.770833015441895
+224799,PEP,1986-06-26,5.708333015441895
+224800,PEP,1986-06-27,5.625
+224801,PEP,1986-06-30,5.625
+224802,PEP,1986-07-01,5.7916669845581055
+224803,PEP,1986-07-02,5.8541669845581055
+224804,PEP,1986-07-03,5.833333015441895
+224805,PEP,1986-07-07,5.5
+224806,PEP,1986-07-08,5.25
+224807,PEP,1986-07-09,5.3541669845581055
+224808,PEP,1986-07-10,5.333333015441895
+224809,PEP,1986-07-11,5.333333015441895
+224810,PEP,1986-07-14,5.125
+224811,PEP,1986-07-15,5.0
+224812,PEP,1986-07-16,5.1041669845581055
+224813,PEP,1986-07-17,5.145833015441895
+224814,PEP,1986-07-18,5.145833015441895
+224815,PEP,1986-07-21,5.125
+224816,PEP,1986-07-22,5.1875
+224817,PEP,1986-07-23,5.3125
+224818,PEP,1986-07-24,5.5
+224819,PEP,1986-07-25,5.6041669845581055
+224820,PEP,1986-07-28,5.3541669845581055
+224821,PEP,1986-07-29,5.25
+224822,PEP,1986-07-30,5.2916669845581055
+224823,PEP,1986-07-31,5.1041669845581055
+224824,PEP,1986-08-01,5.1875
+224825,PEP,1986-08-04,5.25
+224826,PEP,1986-08-05,5.1875
+224827,PEP,1986-08-06,5.125
+224828,PEP,1986-08-07,5.270833015441895
+224829,PEP,1986-08-08,5.25
+224830,PEP,1986-08-11,5.4166669845581055
+224831,PEP,1986-08-12,5.375
+224832,PEP,1986-08-13,5.395833015441895
+224833,PEP,1986-08-14,5.4166669845581055
+224834,PEP,1986-08-15,5.333333015441895
+224835,PEP,1986-08-18,5.4375
+224836,PEP,1986-08-19,5.375
+224837,PEP,1986-08-20,5.4166669845581055
+224838,PEP,1986-08-21,5.395833015441895
+224839,PEP,1986-08-22,5.375
+224840,PEP,1986-08-25,5.2916669845581055
+224841,PEP,1986-08-26,5.4166669845581055
+224842,PEP,1986-08-27,5.25
+224843,PEP,1986-08-28,5.1875
+224844,PEP,1986-08-29,5.3125
+224845,PEP,1986-09-02,5.1666669845581055
+224846,PEP,1986-09-03,5.083333015441895
+224847,PEP,1986-09-04,4.9791669845581055
+224848,PEP,1986-09-05,4.7291669845581055
+224849,PEP,1986-09-08,4.8125
+224850,PEP,1986-09-09,4.9791669845581055
+224851,PEP,1986-09-10,4.7916669845581055
+224852,PEP,1986-09-11,4.6041669845581055
+224853,PEP,1986-09-12,4.6875
+224854,PEP,1986-09-15,4.6041669845581055
+224855,PEP,1986-09-16,4.5416669845581055
+224856,PEP,1986-09-17,4.4166669845581055
+224857,PEP,1986-09-18,4.395833015441895
+224858,PEP,1986-09-19,4.270833015441895
+224859,PEP,1986-09-22,4.395833015441895
+224860,PEP,1986-09-23,4.5625
+224861,PEP,1986-09-24,4.75
+224862,PEP,1986-09-25,4.5416669845581055
+224863,PEP,1986-09-26,4.458333015441895
+224864,PEP,1986-09-29,4.2916669845581055
+224865,PEP,1986-09-30,4.4166669845581055
+224866,PEP,1986-10-01,4.395833015441895
+224867,PEP,1986-10-02,4.4375
+224868,PEP,1986-10-03,4.375
+224869,PEP,1986-10-06,4.3541669845581055
+224870,PEP,1986-10-07,4.333333015441895
+224871,PEP,1986-10-08,4.3125
+224872,PEP,1986-10-09,4.333333015441895
+224873,PEP,1986-10-10,4.4375
+224874,PEP,1986-10-13,4.4375
+224875,PEP,1986-10-14,4.5416669845581055
+224876,PEP,1986-10-15,4.6041669845581055
+224877,PEP,1986-10-16,4.6666669845581055
+224878,PEP,1986-10-17,4.6041669845581055
+224879,PEP,1986-10-20,4.5625
+224880,PEP,1986-10-21,4.5
+224881,PEP,1986-10-22,4.5416669845581055
+224882,PEP,1986-10-23,4.645833015441895
+224883,PEP,1986-10-24,4.520833015441895
+224884,PEP,1986-10-27,4.6666669845581055
+224885,PEP,1986-10-28,4.6666669845581055
+224886,PEP,1986-10-29,4.7291669845581055
+224887,PEP,1986-10-30,4.7291669845581055
+224888,PEP,1986-10-31,4.583333015441895
+224889,PEP,1986-11-03,4.6041669845581055
+224890,PEP,1986-11-04,4.5416669845581055
+224891,PEP,1986-11-05,4.625
+224892,PEP,1986-11-06,4.7916669845581055
+224893,PEP,1986-11-07,4.6875
+224894,PEP,1986-11-10,4.708333015441895
+224895,PEP,1986-11-11,4.7291669845581055
+224896,PEP,1986-11-12,4.833333015441895
+224897,PEP,1986-11-13,4.6041669845581055
+224898,PEP,1986-11-14,4.6666669845581055
+224899,PEP,1986-11-17,4.6041669845581055
+224900,PEP,1986-11-18,4.458333015441895
+224901,PEP,1986-11-19,4.5
+224902,PEP,1986-11-20,4.625
+224903,PEP,1986-11-21,4.6666669845581055
+224904,PEP,1986-11-24,4.708333015441895
+224905,PEP,1986-11-25,4.625
+224906,PEP,1986-11-26,4.6666669845581055
+224907,PEP,1986-11-28,4.6041669845581055
+224908,PEP,1986-12-01,4.5416669845581055
+224909,PEP,1986-12-02,4.75
+224910,PEP,1986-12-03,4.625
+224911,PEP,1986-12-04,4.6666669845581055
+224912,PEP,1986-12-05,4.5416669845581055
+224913,PEP,1986-12-08,4.6041669845581055
+224914,PEP,1986-12-09,4.5416669845581055
+224915,PEP,1986-12-10,4.5625
+224916,PEP,1986-12-11,4.458333015441895
+224917,PEP,1986-12-12,4.458333015441895
+224918,PEP,1986-12-15,4.4166669845581055
+224919,PEP,1986-12-16,4.4375
+224920,PEP,1986-12-17,4.4375
+224921,PEP,1986-12-18,4.375
+224922,PEP,1986-12-19,4.5416669845581055
+224923,PEP,1986-12-22,4.4375
+224924,PEP,1986-12-23,4.333333015441895
+224925,PEP,1986-12-24,4.3125
+224926,PEP,1986-12-26,4.375
+224927,PEP,1986-12-29,4.3541669845581055
+224928,PEP,1986-12-30,4.333333015441895
+224929,PEP,1986-12-31,4.333333015441895
+224930,PEP,1987-01-02,4.375
+224931,PEP,1987-01-05,4.4791669845581055
+224932,PEP,1987-01-06,4.520833015441895
+224933,PEP,1987-01-07,4.5416669845581055
+224934,PEP,1987-01-08,4.5625
+224935,PEP,1987-01-09,4.5625
+224936,PEP,1987-01-12,4.645833015441895
+224937,PEP,1987-01-13,4.708333015441895
+224938,PEP,1987-01-14,4.8541669845581055
+224939,PEP,1987-01-15,5.020833015441895
+224940,PEP,1987-01-16,5.020833015441895
+224941,PEP,1987-01-19,5.2291669845581055
+224942,PEP,1987-01-20,5.1041669845581055
+224943,PEP,1987-01-21,5.1666669845581055
+224944,PEP,1987-01-22,5.2916669845581055
+224945,PEP,1987-01-23,5.1666669845581055
+224946,PEP,1987-01-26,5.208333015441895
+224947,PEP,1987-01-27,5.333333015441895
+224948,PEP,1987-01-28,5.2916669845581055
+224949,PEP,1987-01-29,5.25
+224950,PEP,1987-01-30,5.1875
+224951,PEP,1987-02-02,5.25
+224952,PEP,1987-02-03,5.1666669845581055
+224953,PEP,1987-02-04,5.25
+224954,PEP,1987-02-05,5.375
+224955,PEP,1987-02-06,5.25
+224956,PEP,1987-02-09,5.145833015441895
+224957,PEP,1987-02-10,5.208333015441895
+224958,PEP,1987-02-11,5.333333015441895
+224959,PEP,1987-02-12,5.25
+224960,PEP,1987-02-13,5.208333015441895
+224961,PEP,1987-02-17,5.3541669845581055
+224962,PEP,1987-02-18,5.3125
+224963,PEP,1987-02-19,5.4166669845581055
+224964,PEP,1987-02-20,5.5625
+224965,PEP,1987-02-23,5.4375
+224966,PEP,1987-02-24,5.4791669845581055
+224967,PEP,1987-02-25,5.5625
+224968,PEP,1987-02-26,5.5
+224969,PEP,1987-02-27,5.5416669845581055
+224970,PEP,1987-03-02,5.520833015441895
+224971,PEP,1987-03-03,5.5
+224972,PEP,1987-03-04,5.645833015441895
+224973,PEP,1987-03-05,5.8125
+224974,PEP,1987-03-06,5.833333015441895
+224975,PEP,1987-03-09,5.6666669845581055
+224976,PEP,1987-03-10,5.875
+224977,PEP,1987-03-11,5.895833015441895
+224978,PEP,1987-03-12,5.895833015441895
+224979,PEP,1987-03-13,5.833333015441895
+224980,PEP,1987-03-16,5.708333015441895
+224981,PEP,1987-03-17,5.7916669845581055
+224982,PEP,1987-03-18,5.7916669845581055
+224983,PEP,1987-03-19,5.7916669845581055
+224984,PEP,1987-03-20,5.833333015441895
+224985,PEP,1987-03-23,5.7916669845581055
+224986,PEP,1987-03-24,5.875
+224987,PEP,1987-03-25,5.8125
+224988,PEP,1987-03-26,5.7916669845581055
+224989,PEP,1987-03-27,5.520833015441895
+224990,PEP,1987-03-30,5.4375
+224991,PEP,1987-03-31,5.708333015441895
+224992,PEP,1987-04-01,5.583333015441895
+224993,PEP,1987-04-02,5.6041669845581055
+224994,PEP,1987-04-03,5.6875
+224995,PEP,1987-04-06,5.75
+224996,PEP,1987-04-07,5.6666669845581055
+224997,PEP,1987-04-08,5.6666669845581055
+224998,PEP,1987-04-09,5.5
+224999,PEP,1987-04-10,5.4791669845581055
+225000,PEP,1987-04-13,5.083333015441895
+225001,PEP,1987-04-14,5.1666669845581055
+225002,PEP,1987-04-15,5.25
+225003,PEP,1987-04-16,5.333333015441895
+225004,PEP,1987-04-20,5.375
+225005,PEP,1987-04-21,5.4791669845581055
+225006,PEP,1987-04-22,5.3125
+225007,PEP,1987-04-23,5.375
+225008,PEP,1987-04-24,5.208333015441895
+225009,PEP,1987-04-27,5.125
+225010,PEP,1987-04-28,5.25
+225011,PEP,1987-04-29,5.2291669845581055
+225012,PEP,1987-04-30,5.333333015441895
+225013,PEP,1987-05-01,5.3125
+225014,PEP,1987-05-04,5.395833015441895
+225015,PEP,1987-05-05,5.5416669845581055
+225016,PEP,1987-05-06,5.2916669845581055
+225017,PEP,1987-05-07,5.375
+225018,PEP,1987-05-08,5.375
+225019,PEP,1987-05-11,5.270833015441895
+225020,PEP,1987-05-12,5.333333015441895
+225021,PEP,1987-05-13,5.3541669845581055
+225022,PEP,1987-05-14,5.3541669845581055
+225023,PEP,1987-05-15,5.2291669845581055
+225024,PEP,1987-05-18,5.145833015441895
+225025,PEP,1987-05-19,5.0416669845581055
+225026,PEP,1987-05-20,5.270833015441895
+225027,PEP,1987-05-21,5.4375
+225028,PEP,1987-05-22,5.4791669845581055
+225029,PEP,1987-05-26,5.708333015441895
+225030,PEP,1987-05-27,5.6875
+225031,PEP,1987-05-28,5.770833015441895
+225032,PEP,1987-05-29,5.833333015441895
+225033,PEP,1987-06-01,5.770833015441895
+225034,PEP,1987-06-02,5.833333015441895
+225035,PEP,1987-06-03,5.895833015441895
+225036,PEP,1987-06-04,5.875
+225037,PEP,1987-06-05,5.9166669845581055
+225038,PEP,1987-06-08,6.0625
+225039,PEP,1987-06-09,6.0416669845581055
+225040,PEP,1987-06-10,6.0625
+225041,PEP,1987-06-11,6.1041669845581055
+225042,PEP,1987-06-12,6.083333015441895
+225043,PEP,1987-06-15,6.145833015441895
+225044,PEP,1987-06-16,6.145833015441895
+225045,PEP,1987-06-17,6.1041669845581055
+225046,PEP,1987-06-18,6.1666669845581055
+225047,PEP,1987-06-19,6.1666669845581055
+225048,PEP,1987-06-22,6.208333015441895
+225049,PEP,1987-06-23,6.125
+225050,PEP,1987-06-24,6.083333015441895
+225051,PEP,1987-06-25,6.1875
+225052,PEP,1987-06-26,6.0416669845581055
+225053,PEP,1987-06-29,6.0625
+225054,PEP,1987-06-30,6.0
+225055,PEP,1987-07-01,5.9166669845581055
+225056,PEP,1987-07-02,6.0416669845581055
+225057,PEP,1987-07-06,5.9791669845581055
+225058,PEP,1987-07-07,6.0
+225059,PEP,1987-07-08,6.333333015441895
+225060,PEP,1987-07-09,6.3125
+225061,PEP,1987-07-10,6.3541669845581055
+225062,PEP,1987-07-13,6.3125
+225063,PEP,1987-07-14,6.4375
+225064,PEP,1987-07-15,6.395833015441895
+225065,PEP,1987-07-16,6.4166669845581055
+225066,PEP,1987-07-17,6.5625
+225067,PEP,1987-07-20,6.4791669845581055
+225068,PEP,1987-07-21,6.3541669845581055
+225069,PEP,1987-07-22,6.458333015441895
+225070,PEP,1987-07-23,6.5
+225071,PEP,1987-07-24,6.4375
+225072,PEP,1987-07-27,6.4166669845581055
+225073,PEP,1987-07-28,6.4791669845581055
+225074,PEP,1987-07-29,6.5
+225075,PEP,1987-07-30,6.5416669845581055
+225076,PEP,1987-07-31,6.5
+225077,PEP,1987-08-03,6.333333015441895
+225078,PEP,1987-08-04,6.2291669845581055
+225079,PEP,1987-08-05,6.395833015441895
+225080,PEP,1987-08-06,6.5
+225081,PEP,1987-08-07,6.5
+225082,PEP,1987-08-10,6.583333015441895
+225083,PEP,1987-08-11,6.75
+225084,PEP,1987-08-12,6.770833015441895
+225085,PEP,1987-08-13,6.75
+225086,PEP,1987-08-14,6.7916669845581055
+225087,PEP,1987-08-17,6.770833015441895
+225088,PEP,1987-08-18,6.708333015441895
+225089,PEP,1987-08-19,6.6666669845581055
+225090,PEP,1987-08-20,6.75
+225091,PEP,1987-08-21,6.6875
+225092,PEP,1987-08-24,6.625
+225093,PEP,1987-08-25,6.8125
+225094,PEP,1987-08-26,6.958333015441895
+225095,PEP,1987-08-27,6.958333015441895
+225096,PEP,1987-08-28,6.708333015441895
+225097,PEP,1987-08-31,6.5
+225098,PEP,1987-09-01,6.583333015441895
+225099,PEP,1987-09-02,6.5625
+225100,PEP,1987-09-03,6.458333015441895
+225101,PEP,1987-09-04,6.333333015441895
+225102,PEP,1987-09-08,6.3125
+225103,PEP,1987-09-09,6.2916669845581055
+225104,PEP,1987-09-10,6.5
+225105,PEP,1987-09-11,6.6666669845581055
+225106,PEP,1987-09-14,6.6875
+225107,PEP,1987-09-15,6.4791669845581055
+225108,PEP,1987-09-16,6.5416669845581055
+225109,PEP,1987-09-17,6.4375
+225110,PEP,1987-09-18,6.458333015441895
+225111,PEP,1987-09-21,6.333333015441895
+225112,PEP,1987-09-22,6.583333015441895
+225113,PEP,1987-09-23,6.6666669845581055
+225114,PEP,1987-09-24,6.5
+225115,PEP,1987-09-25,6.3541669845581055
+225116,PEP,1987-09-28,6.5
+225117,PEP,1987-09-29,6.520833015441895
+225118,PEP,1987-09-30,6.625
+225119,PEP,1987-10-01,6.6875
+225120,PEP,1987-10-02,6.75
+225121,PEP,1987-10-05,6.6041669845581055
+225122,PEP,1987-10-06,6.270833015441895
+225123,PEP,1987-10-07,6.333333015441895
+225124,PEP,1987-10-08,6.2291669845581055
+225125,PEP,1987-10-09,6.125
+225126,PEP,1987-10-12,6.0625
+225127,PEP,1987-10-13,6.375
+225128,PEP,1987-10-14,6.145833015441895
+225129,PEP,1987-10-15,6.0
+225130,PEP,1987-10-16,5.5416669845581055
+225131,PEP,1987-10-19,5.1666669845581055
+225132,PEP,1987-10-20,5.1666669845581055
+225133,PEP,1987-10-21,5.5416669845581055
+225134,PEP,1987-10-22,5.375
+225135,PEP,1987-10-23,5.4791669845581055
+225136,PEP,1987-10-26,4.9375
+225137,PEP,1987-10-27,5.1666669845581055
+225138,PEP,1987-10-28,5.270833015441895
+225139,PEP,1987-10-29,5.770833015441895
+225140,PEP,1987-10-30,5.645833015441895
+225141,PEP,1987-11-02,5.708333015441895
+225142,PEP,1987-11-03,5.4791669845581055
+225143,PEP,1987-11-04,5.333333015441895
+225144,PEP,1987-11-05,5.4791669845581055
+225145,PEP,1987-11-06,5.333333015441895
+225146,PEP,1987-11-09,5.125
+225147,PEP,1987-11-10,5.1875
+225148,PEP,1987-11-11,5.2291669845581055
+225149,PEP,1987-11-12,5.4375
+225150,PEP,1987-11-13,5.333333015441895
+225151,PEP,1987-11-16,5.395833015441895
+225152,PEP,1987-11-17,5.333333015441895
+225153,PEP,1987-11-18,5.458333015441895
+225154,PEP,1987-11-19,5.3541669845581055
+225155,PEP,1987-11-20,5.375
+225156,PEP,1987-11-23,5.4375
+225157,PEP,1987-11-24,5.583333015441895
+225158,PEP,1987-11-25,5.4791669845581055
+225159,PEP,1987-11-27,5.4375
+225160,PEP,1987-11-30,5.1666669845581055
+225161,PEP,1987-12-01,5.2291669845581055
+225162,PEP,1987-12-02,5.395833015441895
+225163,PEP,1987-12-03,5.125
+225164,PEP,1987-12-04,5.145833015441895
+225165,PEP,1987-12-07,5.1666669845581055
+225166,PEP,1987-12-08,5.2916669845581055
+225167,PEP,1987-12-09,5.270833015441895
+225168,PEP,1987-12-10,5.020833015441895
+225169,PEP,1987-12-11,5.0625
+225170,PEP,1987-12-14,5.3541669845581055
+225171,PEP,1987-12-15,5.333333015441895
+225172,PEP,1987-12-16,5.333333015441895
+225173,PEP,1987-12-17,5.270833015441895
+225174,PEP,1987-12-18,5.458333015441895
+225175,PEP,1987-12-21,5.5416669845581055
+225176,PEP,1987-12-22,5.625
+225177,PEP,1987-12-23,5.708333015441895
+225178,PEP,1987-12-24,5.645833015441895
+225179,PEP,1987-12-28,5.458333015441895
+225180,PEP,1987-12-29,5.3541669845581055
+225181,PEP,1987-12-30,5.5416669845581055
+225182,PEP,1987-12-31,5.5625
+225183,PEP,1988-01-04,5.7916669845581055
+225184,PEP,1988-01-05,5.75
+225185,PEP,1988-01-06,5.6666669845581055
+225186,PEP,1988-01-07,5.75
+225187,PEP,1988-01-08,5.145833015441895
+225188,PEP,1988-01-11,5.4375
+225189,PEP,1988-01-12,5.333333015441895
+225190,PEP,1988-01-13,5.3541669845581055
+225191,PEP,1988-01-14,5.333333015441895
+225192,PEP,1988-01-15,5.6875
+225193,PEP,1988-01-18,5.625
+225194,PEP,1988-01-19,5.5416669845581055
+225195,PEP,1988-01-20,5.3125
+225196,PEP,1988-01-21,5.375
+225197,PEP,1988-01-22,5.375
+225198,PEP,1988-01-25,5.6041669845581055
+225199,PEP,1988-01-26,5.6041669845581055
+225200,PEP,1988-01-27,5.4791669845581055
+225201,PEP,1988-01-28,5.5416669845581055
+225202,PEP,1988-01-29,5.583333015441895
+225203,PEP,1988-02-01,5.4791669845581055
+225204,PEP,1988-02-02,5.708333015441895
+225205,PEP,1988-02-03,5.645833015441895
+225206,PEP,1988-02-04,5.6875
+225207,PEP,1988-02-05,5.645833015441895
+225208,PEP,1988-02-08,5.625
+225209,PEP,1988-02-09,5.6875
+225210,PEP,1988-02-10,5.7916669845581055
+225211,PEP,1988-02-11,5.8125
+225212,PEP,1988-02-12,5.7916669845581055
+225213,PEP,1988-02-16,5.875
+225214,PEP,1988-02-17,5.875
+225215,PEP,1988-02-18,5.8125
+225216,PEP,1988-02-19,5.895833015441895
+225217,PEP,1988-02-22,5.9166669845581055
+225218,PEP,1988-02-23,5.895833015441895
+225219,PEP,1988-02-24,5.833333015441895
+225220,PEP,1988-02-25,5.75
+225221,PEP,1988-02-26,5.7916669845581055
+225222,PEP,1988-02-29,5.9166669845581055
+225223,PEP,1988-03-01,5.9166669845581055
+225224,PEP,1988-03-02,5.895833015441895
+225225,PEP,1988-03-03,5.895833015441895
+225226,PEP,1988-03-04,5.895833015441895
+225227,PEP,1988-03-07,5.8541669845581055
+225228,PEP,1988-03-08,5.875
+225229,PEP,1988-03-09,5.7916669845581055
+225230,PEP,1988-03-10,5.708333015441895
+225231,PEP,1988-03-11,5.7291669845581055
+225232,PEP,1988-03-14,5.875
+225233,PEP,1988-03-15,5.8541669845581055
+225234,PEP,1988-03-16,5.895833015441895
+225235,PEP,1988-03-17,5.9166669845581055
+225236,PEP,1988-03-18,5.833333015441895
+225237,PEP,1988-03-21,5.7291669845581055
+225238,PEP,1988-03-22,5.7916669845581055
+225239,PEP,1988-03-23,5.833333015441895
+225240,PEP,1988-03-24,5.7916669845581055
+225241,PEP,1988-03-25,5.6875
+225242,PEP,1988-03-28,5.7291669845581055
+225243,PEP,1988-03-29,5.833333015441895
+225244,PEP,1988-03-30,5.833333015441895
+225245,PEP,1988-03-31,5.833333015441895
+225246,PEP,1988-04-04,5.7291669845581055
+225247,PEP,1988-04-05,5.7916669845581055
+225248,PEP,1988-04-06,6.020833015441895
+225249,PEP,1988-04-07,6.0416669845581055
+225250,PEP,1988-04-08,6.083333015441895
+225251,PEP,1988-04-11,6.125
+225252,PEP,1988-04-12,6.125
+225253,PEP,1988-04-13,6.125
+225254,PEP,1988-04-14,5.833333015441895
+225255,PEP,1988-04-15,5.8541669845581055
+225256,PEP,1988-04-18,5.7291669845581055
+225257,PEP,1988-04-19,5.625
+225258,PEP,1988-04-20,5.583333015441895
+225259,PEP,1988-04-21,5.6041669845581055
+225260,PEP,1988-04-22,5.770833015441895
+225261,PEP,1988-04-25,5.9375
+225262,PEP,1988-04-26,6.020833015441895
+225263,PEP,1988-04-27,6.0
+225264,PEP,1988-04-28,5.895833015441895
+225265,PEP,1988-04-29,5.7916669845581055
+225266,PEP,1988-05-02,5.8541669845581055
+225267,PEP,1988-05-03,5.833333015441895
+225268,PEP,1988-05-04,5.75
+225269,PEP,1988-05-05,5.7291669845581055
+225270,PEP,1988-05-06,5.6041669845581055
+225271,PEP,1988-05-09,5.6041669845581055
+225272,PEP,1988-05-10,5.6041669845581055
+225273,PEP,1988-05-11,5.5625
+225274,PEP,1988-05-12,5.645833015441895
+225275,PEP,1988-05-13,5.75
+225276,PEP,1988-05-16,5.770833015441895
+225277,PEP,1988-05-17,5.6666669845581055
+225278,PEP,1988-05-18,5.583333015441895
+225279,PEP,1988-05-19,5.645833015441895
+225280,PEP,1988-05-20,5.6041669845581055
+225281,PEP,1988-05-23,5.5416669845581055
+225282,PEP,1988-05-24,5.625
+225283,PEP,1988-05-25,5.708333015441895
+225284,PEP,1988-05-26,5.75
+225285,PEP,1988-05-27,5.75
+225286,PEP,1988-05-31,6.0416669845581055
+225287,PEP,1988-06-01,6.2291669845581055
+225288,PEP,1988-06-02,6.145833015441895
+225289,PEP,1988-06-03,6.2291669845581055
+225290,PEP,1988-06-06,6.1666669845581055
+225291,PEP,1988-06-07,6.083333015441895
+225292,PEP,1988-06-08,6.25
+225293,PEP,1988-06-09,6.1875
+225294,PEP,1988-06-10,6.1666669845581055
+225295,PEP,1988-06-13,6.2291669845581055
+225296,PEP,1988-06-14,6.25
+225297,PEP,1988-06-15,6.2291669845581055
+225298,PEP,1988-06-16,5.9791669845581055
+225299,PEP,1988-06-17,6.020833015441895
+225300,PEP,1988-06-20,5.958333015441895
+225301,PEP,1988-06-21,6.020833015441895
+225302,PEP,1988-06-22,6.125
+225303,PEP,1988-06-23,6.1041669845581055
+225304,PEP,1988-06-24,6.208333015441895
+225305,PEP,1988-06-27,6.0625
+225306,PEP,1988-06-28,6.1875
+225307,PEP,1988-06-29,6.1666669845581055
+225308,PEP,1988-06-30,6.208333015441895
+225309,PEP,1988-07-01,6.145833015441895
+225310,PEP,1988-07-05,6.1666669845581055
+225311,PEP,1988-07-06,5.958333015441895
+225312,PEP,1988-07-07,6.0
+225313,PEP,1988-07-08,5.9791669845581055
+225314,PEP,1988-07-11,6.0
+225315,PEP,1988-07-12,5.958333015441895
+225316,PEP,1988-07-13,5.9375
+225317,PEP,1988-07-14,5.958333015441895
+225318,PEP,1988-07-15,6.0
+225319,PEP,1988-07-18,5.9791669845581055
+225320,PEP,1988-07-19,5.958333015441895
+225321,PEP,1988-07-20,5.9375
+225322,PEP,1988-07-21,5.7291669845581055
+225323,PEP,1988-07-22,5.75
+225324,PEP,1988-07-25,5.7291669845581055
+225325,PEP,1988-07-26,5.833333015441895
+225326,PEP,1988-07-27,5.6666669845581055
+225327,PEP,1988-07-28,5.833333015441895
+225328,PEP,1988-07-29,6.020833015441895
+225329,PEP,1988-08-01,6.0416669845581055
+225330,PEP,1988-08-02,6.020833015441895
+225331,PEP,1988-08-03,6.083333015441895
+225332,PEP,1988-08-04,6.0416669845581055
+225333,PEP,1988-08-05,5.9791669845581055
+225334,PEP,1988-08-08,6.0
+225335,PEP,1988-08-09,5.958333015441895
+225336,PEP,1988-08-10,5.7916669845581055
+225337,PEP,1988-08-11,5.8541669845581055
+225338,PEP,1988-08-12,5.8125
+225339,PEP,1988-08-15,5.770833015441895
+225340,PEP,1988-08-16,5.8125
+225341,PEP,1988-08-17,5.895833015441895
+225342,PEP,1988-08-18,5.9375
+225343,PEP,1988-08-19,5.875
+225344,PEP,1988-08-22,5.7916669845581055
+225345,PEP,1988-08-23,5.7291669845581055
+225346,PEP,1988-08-24,5.895833015441895
+225347,PEP,1988-08-25,5.7916669845581055
+225348,PEP,1988-08-26,5.8541669845581055
+225349,PEP,1988-08-29,6.0
+225350,PEP,1988-08-30,5.9791669845581055
+225351,PEP,1988-08-31,5.9791669845581055
+225352,PEP,1988-09-01,5.895833015441895
+225353,PEP,1988-09-02,6.083333015441895
+225354,PEP,1988-09-06,6.2291669845581055
+225355,PEP,1988-09-07,6.208333015441895
+225356,PEP,1988-09-08,6.2916669845581055
+225357,PEP,1988-09-09,6.208333015441895
+225358,PEP,1988-09-12,6.25
+225359,PEP,1988-09-13,6.208333015441895
+225360,PEP,1988-09-14,6.145833015441895
+225361,PEP,1988-09-15,6.1875
+225362,PEP,1988-09-16,6.333333015441895
+225363,PEP,1988-09-19,6.25
+225364,PEP,1988-09-20,6.333333015441895
+225365,PEP,1988-09-21,6.4166669845581055
+225366,PEP,1988-09-22,6.3541669845581055
+225367,PEP,1988-09-23,6.4166669845581055
+225368,PEP,1988-09-26,6.333333015441895
+225369,PEP,1988-09-27,6.3125
+225370,PEP,1988-09-28,6.375
+225371,PEP,1988-09-29,6.458333015441895
+225372,PEP,1988-09-30,6.5416669845581055
+225373,PEP,1988-10-03,6.5
+225374,PEP,1988-10-04,6.4166669845581055
+225375,PEP,1988-10-05,6.458333015441895
+225376,PEP,1988-10-06,6.4375
+225377,PEP,1988-10-07,6.6666669845581055
+225378,PEP,1988-10-10,6.6041669845581055
+225379,PEP,1988-10-11,6.5416669845581055
+225380,PEP,1988-10-12,6.333333015441895
+225381,PEP,1988-10-13,6.5
+225382,PEP,1988-10-14,6.583333015441895
+225383,PEP,1988-10-17,6.645833015441895
+225384,PEP,1988-10-18,6.770833015441895
+225385,PEP,1988-10-19,6.6875
+225386,PEP,1988-10-20,6.833333015441895
+225387,PEP,1988-10-21,6.833333015441895
+225388,PEP,1988-10-24,7.2083330154418945
+225389,PEP,1988-10-25,7.1041669845581055
+225390,PEP,1988-10-26,6.9791669845581055
+225391,PEP,1988-10-27,6.7916669845581055
+225392,PEP,1988-10-28,6.75
+225393,PEP,1988-10-31,6.9166669845581055
+225394,PEP,1988-11-01,6.8541669845581055
+225395,PEP,1988-11-02,6.8125
+225396,PEP,1988-11-03,6.875
+225397,PEP,1988-11-04,6.770833015441895
+225398,PEP,1988-11-07,6.645833015441895
+225399,PEP,1988-11-08,6.708333015441895
+225400,PEP,1988-11-09,6.6875
+225401,PEP,1988-11-10,6.7291669845581055
+225402,PEP,1988-11-11,6.520833015441895
+225403,PEP,1988-11-14,6.6041669845581055
+225404,PEP,1988-11-15,6.708333015441895
+225405,PEP,1988-11-16,6.4791669845581055
+225406,PEP,1988-11-17,6.5
+225407,PEP,1988-11-18,6.583333015441895
+225408,PEP,1988-11-21,6.6041669845581055
+225409,PEP,1988-11-22,6.625
+225410,PEP,1988-11-23,6.6666669845581055
+225411,PEP,1988-11-25,6.5625
+225412,PEP,1988-11-28,6.5
+225413,PEP,1988-11-29,6.6666669845581055
+225414,PEP,1988-11-30,6.8125
+225415,PEP,1988-12-01,6.4791669845581055
+225416,PEP,1988-12-02,6.4375
+225417,PEP,1988-12-05,6.4791669845581055
+225418,PEP,1988-12-06,6.4375
+225419,PEP,1988-12-07,6.5625
+225420,PEP,1988-12-08,6.5625
+225421,PEP,1988-12-09,6.625
+225422,PEP,1988-12-12,6.5416669845581055
+225423,PEP,1988-12-13,6.5
+225424,PEP,1988-12-14,6.5
+225425,PEP,1988-12-15,6.5
+225426,PEP,1988-12-16,6.458333015441895
+225427,PEP,1988-12-19,6.5416669845581055
+225428,PEP,1988-12-20,6.583333015441895
+225429,PEP,1988-12-21,6.6041669845581055
+225430,PEP,1988-12-22,6.583333015441895
+225431,PEP,1988-12-23,6.6041669845581055
+225432,PEP,1988-12-27,6.5416669845581055
+225433,PEP,1988-12-28,6.5
+225434,PEP,1988-12-29,6.645833015441895
+225435,PEP,1988-12-30,6.583333015441895
+225436,PEP,1989-01-03,6.583333015441895
+225437,PEP,1989-01-04,6.645833015441895
+225438,PEP,1989-01-05,6.625
+225439,PEP,1989-01-06,6.583333015441895
+225440,PEP,1989-01-09,6.5625
+225441,PEP,1989-01-10,6.5416669845581055
+225442,PEP,1989-01-11,6.5625
+225443,PEP,1989-01-12,6.583333015441895
+225444,PEP,1989-01-13,6.458333015441895
+225445,PEP,1989-01-16,6.458333015441895
+225446,PEP,1989-01-17,6.5416669845581055
+225447,PEP,1989-01-18,6.4791669845581055
+225448,PEP,1989-01-19,6.395833015441895
+225449,PEP,1989-01-20,6.3125
+225450,PEP,1989-01-23,6.3125
+225451,PEP,1989-01-24,6.4166669845581055
+225452,PEP,1989-01-25,6.375
+225453,PEP,1989-01-26,6.458333015441895
+225454,PEP,1989-01-27,6.520833015441895
+225455,PEP,1989-01-30,6.5625
+225456,PEP,1989-01-31,6.7916669845581055
+225457,PEP,1989-02-01,6.708333015441895
+225458,PEP,1989-02-02,6.708333015441895
+225459,PEP,1989-02-03,6.708333015441895
+225460,PEP,1989-02-06,6.6875
+225461,PEP,1989-02-07,6.8541669845581055
+225462,PEP,1989-02-08,6.875
+225463,PEP,1989-02-09,6.75
+225464,PEP,1989-02-10,6.625
+225465,PEP,1989-02-13,6.645833015441895
+225466,PEP,1989-02-14,6.645833015441895
+225467,PEP,1989-02-15,6.6666669845581055
+225468,PEP,1989-02-16,6.75
+225469,PEP,1989-02-17,6.875
+225470,PEP,1989-02-21,6.833333015441895
+225471,PEP,1989-02-22,6.583333015441895
+225472,PEP,1989-02-23,6.6666669845581055
+225473,PEP,1989-02-24,6.5
+225474,PEP,1989-02-27,6.6041669845581055
+225475,PEP,1989-02-28,6.6666669845581055
+225476,PEP,1989-03-01,6.708333015441895
+225477,PEP,1989-03-02,6.75
+225478,PEP,1989-03-03,6.770833015441895
+225479,PEP,1989-03-06,6.895833015441895
+225480,PEP,1989-03-07,6.770833015441895
+225481,PEP,1989-03-08,6.75
+225482,PEP,1989-03-09,6.6875
+225483,PEP,1989-03-10,6.833333015441895
+225484,PEP,1989-03-13,6.9375
+225485,PEP,1989-03-14,7.0
+225486,PEP,1989-03-15,7.2083330154418945
+225487,PEP,1989-03-16,7.3333330154418945
+225488,PEP,1989-03-17,7.1041669845581055
+225489,PEP,1989-03-20,7.0
+225490,PEP,1989-03-21,7.125
+225491,PEP,1989-03-22,7.25
+225492,PEP,1989-03-23,7.25
+225493,PEP,1989-03-27,7.2083330154418945
+225494,PEP,1989-03-28,7.2291669845581055
+225495,PEP,1989-03-29,7.2916669845581055
+225496,PEP,1989-03-30,7.3541669845581055
+225497,PEP,1989-03-31,7.4166669845581055
+225498,PEP,1989-04-03,7.4791669845581055
+225499,PEP,1989-04-04,7.4166669845581055
+225500,PEP,1989-04-05,7.4791669845581055
+225501,PEP,1989-04-06,7.4583330154418945
+225502,PEP,1989-04-07,7.4375
+225503,PEP,1989-04-10,7.4166669845581055
+225504,PEP,1989-04-11,7.4166669845581055
+225505,PEP,1989-04-12,7.4166669845581055
+225506,PEP,1989-04-13,7.4375
+225507,PEP,1989-04-14,7.6458330154418945
+225508,PEP,1989-04-17,7.625
+225509,PEP,1989-04-18,7.75
+225510,PEP,1989-04-19,7.75
+225511,PEP,1989-04-20,7.6666669845581055
+225512,PEP,1989-04-21,7.7708330154418945
+225513,PEP,1989-04-24,7.7916669845581055
+225514,PEP,1989-04-25,7.7708330154418945
+225515,PEP,1989-04-26,7.75
+225516,PEP,1989-04-27,7.8125
+225517,PEP,1989-04-28,7.9375
+225518,PEP,1989-05-01,8.041666984558105
+225519,PEP,1989-05-02,8.229166984558105
+225520,PEP,1989-05-03,8.333333015441895
+225521,PEP,1989-05-04,8.291666984558105
+225522,PEP,1989-05-05,8.25
+225523,PEP,1989-05-08,8.145833015441895
+225524,PEP,1989-05-09,8.020833015441895
+225525,PEP,1989-05-10,8.125
+225526,PEP,1989-05-11,8.354166984558105
+225527,PEP,1989-05-12,8.770833015441895
+225528,PEP,1989-05-15,8.75
+225529,PEP,1989-05-16,8.6875
+225530,PEP,1989-05-17,8.958333015441895
+225531,PEP,1989-05-18,8.916666984558105
+225532,PEP,1989-05-19,8.9375
+225533,PEP,1989-05-22,8.9375
+225534,PEP,1989-05-23,8.708333015441895
+225535,PEP,1989-05-24,8.583333015441895
+225536,PEP,1989-05-25,8.729166984558105
+225537,PEP,1989-05-26,8.916666984558105
+225538,PEP,1989-05-30,8.770833015441895
+225539,PEP,1989-05-31,9.020833015441896
+225540,PEP,1989-06-01,9.0625
+225541,PEP,1989-06-02,9.166666984558104
+225542,PEP,1989-06-05,9.125
+225543,PEP,1989-06-06,9.041666984558104
+225544,PEP,1989-06-07,9.041666984558104
+225545,PEP,1989-06-08,8.916666984558105
+225546,PEP,1989-06-09,8.895833015441895
+225547,PEP,1989-06-12,8.833333015441895
+225548,PEP,1989-06-13,8.645833015441895
+225549,PEP,1989-06-14,8.833333015441895
+225550,PEP,1989-06-15,8.666666984558105
+225551,PEP,1989-06-16,8.625
+225552,PEP,1989-06-19,8.5625
+225553,PEP,1989-06-20,8.708333015441895
+225554,PEP,1989-06-21,8.833333015441895
+225555,PEP,1989-06-22,8.916666984558105
+225556,PEP,1989-06-23,9.208333015441896
+225557,PEP,1989-06-26,9.270833015441896
+225558,PEP,1989-06-27,9.4375
+225559,PEP,1989-06-28,9.375
+225560,PEP,1989-06-29,8.979166984558105
+225561,PEP,1989-06-30,8.875
+225562,PEP,1989-07-03,8.854166984558105
+225563,PEP,1989-07-05,8.770833015441895
+225564,PEP,1989-07-06,8.895833015441895
+225565,PEP,1989-07-07,9.208333015441896
+225566,PEP,1989-07-10,9.125
+225567,PEP,1989-07-11,9.270833015441896
+225568,PEP,1989-07-12,9.25
+225569,PEP,1989-07-13,9.25
+225570,PEP,1989-07-14,9.25
+225571,PEP,1989-07-17,9.291666984558104
+225572,PEP,1989-07-18,9.1875
+225573,PEP,1989-07-19,9.520833015441896
+225574,PEP,1989-07-20,9.666666984558104
+225575,PEP,1989-07-21,9.770833015441896
+225576,PEP,1989-07-24,9.541666984558104
+225577,PEP,1989-07-25,9.583333015441896
+225578,PEP,1989-07-26,9.833333015441896
+225579,PEP,1989-07-27,10.020833015441896
+225580,PEP,1989-07-28,10.0
+225581,PEP,1989-07-31,10.354166984558104
+225582,PEP,1989-08-01,10.083333015441896
+225583,PEP,1989-08-02,10.208333015441896
+225584,PEP,1989-08-03,10.041666984558104
+225585,PEP,1989-08-04,9.791666984558104
+225586,PEP,1989-08-07,9.979166984558104
+225587,PEP,1989-08-08,9.9375
+225588,PEP,1989-08-09,9.833333015441896
+225589,PEP,1989-08-10,9.791666984558104
+225590,PEP,1989-08-11,9.770833015441896
+225591,PEP,1989-08-14,9.666666984558104
+225592,PEP,1989-08-15,9.604166984558104
+225593,PEP,1989-08-16,9.770833015441896
+225594,PEP,1989-08-17,9.625
+225595,PEP,1989-08-18,9.666666984558104
+225596,PEP,1989-08-21,9.541666984558104
+225597,PEP,1989-08-22,9.666666984558104
+225598,PEP,1989-08-23,9.9375
+225599,PEP,1989-08-24,10.166666984558104
+225600,PEP,1989-08-25,10.041666984558104
+225601,PEP,1989-08-28,10.0625
+225602,PEP,1989-08-29,9.916666984558104
+225603,PEP,1989-08-30,10.041666984558104
+225604,PEP,1989-08-31,9.833333015441896
+225605,PEP,1989-09-01,9.75
+225606,PEP,1989-09-05,9.604166984558104
+225607,PEP,1989-09-06,9.5
+225608,PEP,1989-09-07,9.479166984558104
+225609,PEP,1989-09-08,9.375
+225610,PEP,1989-09-11,9.375
+225611,PEP,1989-09-12,9.520833015441896
+225612,PEP,1989-09-13,9.416666984558104
+225613,PEP,1989-09-14,9.395833015441896
+225614,PEP,1989-09-15,9.4375
+225615,PEP,1989-09-18,9.354166984558104
+225616,PEP,1989-09-19,9.5
+225617,PEP,1989-09-20,9.354166984558104
+225618,PEP,1989-09-21,9.333333015441896
+225619,PEP,1989-09-22,9.416666984558104
+225620,PEP,1989-09-25,9.333333015441896
+225621,PEP,1989-09-26,9.333333015441896
+225622,PEP,1989-09-27,9.604166984558104
+225623,PEP,1989-09-28,9.833333015441896
+225624,PEP,1989-09-29,9.8125
+225625,PEP,1989-10-02,9.895833015441896
+225626,PEP,1989-10-03,10.166666984558104
+225627,PEP,1989-10-04,10.145833015441896
+225628,PEP,1989-10-05,10.083333015441896
+225629,PEP,1989-10-06,10.104166984558104
+225630,PEP,1989-10-09,10.0
+225631,PEP,1989-10-10,10.041666984558104
+225632,PEP,1989-10-11,10.0
+225633,PEP,1989-10-12,9.9375
+225634,PEP,1989-10-13,9.0
+225635,PEP,1989-10-16,9.520833015441896
+225636,PEP,1989-10-17,9.75
+225637,PEP,1989-10-18,9.958333015441896
+225638,PEP,1989-10-19,10.104166984558104
+225639,PEP,1989-10-20,10.083333015441896
+225640,PEP,1989-10-23,10.145833015441896
+225641,PEP,1989-10-24,10.104166984558104
+225642,PEP,1989-10-25,10.229166984558104
+225643,PEP,1989-10-26,10.0625
+225644,PEP,1989-10-27,9.958333015441896
+225645,PEP,1989-10-30,9.979166984558104
+225646,PEP,1989-10-31,10.333333015441896
+225647,PEP,1989-11-01,10.25
+225648,PEP,1989-11-02,10.125
+225649,PEP,1989-11-03,10.083333015441896
+225650,PEP,1989-11-06,9.9375
+225651,PEP,1989-11-07,9.9375
+225652,PEP,1989-11-08,10.166666984558104
+225653,PEP,1989-11-09,10.125
+225654,PEP,1989-11-10,10.104166984558104
+225655,PEP,1989-11-13,10.166666984558104
+225656,PEP,1989-11-14,10.145833015441896
+225657,PEP,1989-11-15,10.291666984558104
+225658,PEP,1989-11-16,10.416666984558104
+225659,PEP,1989-11-17,10.4375
+225660,PEP,1989-11-20,10.416666984558104
+225661,PEP,1989-11-21,10.458333015441896
+225662,PEP,1989-11-22,10.6875
+225663,PEP,1989-11-24,10.791666984558104
+225664,PEP,1989-11-27,10.6875
+225665,PEP,1989-11-28,10.604166984558104
+225666,PEP,1989-11-29,10.354166984558104
+225667,PEP,1989-11-30,10.583333015441896
+225668,PEP,1989-12-01,10.729166984558104
+225669,PEP,1989-12-04,10.6875
+225670,PEP,1989-12-05,10.5625
+225671,PEP,1989-12-06,10.416666984558104
+225672,PEP,1989-12-07,10.416666984558104
+225673,PEP,1989-12-08,10.666666984558104
+225674,PEP,1989-12-11,10.708333015441896
+225675,PEP,1989-12-12,10.875
+225676,PEP,1989-12-13,10.875
+225677,PEP,1989-12-14,10.729166984558104
+225678,PEP,1989-12-15,10.791666984558104
+225679,PEP,1989-12-18,10.5625
+225680,PEP,1989-12-19,10.416666984558104
+225681,PEP,1989-12-20,10.395833015441896
+225682,PEP,1989-12-21,10.291666984558104
+225683,PEP,1989-12-22,10.458333015441896
+225684,PEP,1989-12-26,10.4375
+225685,PEP,1989-12-27,10.479166984558104
+225686,PEP,1989-12-28,10.5
+225687,PEP,1989-12-29,10.666666984558104
+225688,PEP,1990-01-02,10.708333015441896
+225689,PEP,1990-01-03,10.604166984558104
+225690,PEP,1990-01-04,10.5
+225691,PEP,1990-01-05,10.354166984558104
+225692,PEP,1990-01-08,10.541666984558104
+225693,PEP,1990-01-09,10.395833015441896
+225694,PEP,1990-01-10,10.125
+225695,PEP,1990-01-11,10.041666984558104
+225696,PEP,1990-01-12,9.791666984558104
+225697,PEP,1990-01-15,9.604166984558104
+225698,PEP,1990-01-16,9.958333015441896
+225699,PEP,1990-01-17,9.958333015441896
+225700,PEP,1990-01-18,9.875
+225701,PEP,1990-01-19,10.0
+225702,PEP,1990-01-22,9.770833015441896
+225703,PEP,1990-01-23,9.770833015441896
+225704,PEP,1990-01-24,9.729166984558104
+225705,PEP,1990-01-25,9.541666984558104
+225706,PEP,1990-01-26,9.333333015441896
+225707,PEP,1990-01-29,9.416666984558104
+225708,PEP,1990-01-30,9.375
+225709,PEP,1990-01-31,9.583333015441896
+225710,PEP,1990-02-01,9.708333015441896
+225711,PEP,1990-02-02,9.791666984558104
+225712,PEP,1990-02-05,9.729166984558104
+225713,PEP,1990-02-06,9.895833015441896
+225714,PEP,1990-02-07,9.916666984558104
+225715,PEP,1990-02-08,10.0
+225716,PEP,1990-02-09,10.041666984558104
+225717,PEP,1990-02-12,10.020833015441896
+225718,PEP,1990-02-13,9.791666984558104
+225719,PEP,1990-02-14,9.8125
+225720,PEP,1990-02-15,9.895833015441896
+225721,PEP,1990-02-16,9.833333015441896
+225722,PEP,1990-02-20,9.666666984558104
+225723,PEP,1990-02-21,9.5
+225724,PEP,1990-02-22,9.4375
+225725,PEP,1990-02-23,9.458333015441896
+225726,PEP,1990-02-26,9.541666984558104
+225727,PEP,1990-02-27,9.645833015441896
+225728,PEP,1990-02-28,9.75
+225729,PEP,1990-03-01,9.625
+225730,PEP,1990-03-02,9.479166984558104
+225731,PEP,1990-03-05,9.4375
+225732,PEP,1990-03-06,9.5625
+225733,PEP,1990-03-07,9.708333015441896
+225734,PEP,1990-03-08,9.895833015441896
+225735,PEP,1990-03-09,9.770833015441896
+225736,PEP,1990-03-12,9.958333015441896
+225737,PEP,1990-03-13,9.895833015441896
+225738,PEP,1990-03-14,9.854166984558104
+225739,PEP,1990-03-15,9.895833015441896
+225740,PEP,1990-03-16,10.020833015441896
+225741,PEP,1990-03-19,10.291666984558104
+225742,PEP,1990-03-20,10.25
+225743,PEP,1990-03-21,10.25
+225744,PEP,1990-03-22,10.104166984558104
+225745,PEP,1990-03-23,10.270833015441896
+225746,PEP,1990-03-26,10.416666984558104
+225747,PEP,1990-03-27,10.583333015441896
+225748,PEP,1990-03-28,10.645833015441896
+225749,PEP,1990-03-29,10.541666984558104
+225750,PEP,1990-03-30,10.4375
+225751,PEP,1990-04-02,10.479166984558104
+225752,PEP,1990-04-03,10.666666984558104
+225753,PEP,1990-04-04,10.583333015441896
+225754,PEP,1990-04-05,10.625
+225755,PEP,1990-04-06,10.833333015441896
+225756,PEP,1990-04-09,11.083333015441896
+225757,PEP,1990-04-10,11.0625
+225758,PEP,1990-04-11,11.125
+225759,PEP,1990-04-12,11.270833015441896
+225760,PEP,1990-04-16,11.291666984558104
+225761,PEP,1990-04-17,11.291666984558104
+225762,PEP,1990-04-18,11.0625
+225763,PEP,1990-04-19,10.916666984558104
+225764,PEP,1990-04-20,10.895833015441896
+225765,PEP,1990-04-23,10.833333015441896
+225766,PEP,1990-04-24,10.833333015441896
+225767,PEP,1990-04-25,10.791666984558104
+225768,PEP,1990-04-26,10.854166984558104
+225769,PEP,1990-04-27,10.75
+225770,PEP,1990-04-30,11.041666984558104
+225771,PEP,1990-05-01,10.958333015441896
+225772,PEP,1990-05-02,11.145833015441896
+225773,PEP,1990-05-03,11.25
+225774,PEP,1990-05-04,11.375
+225775,PEP,1990-05-07,11.3125
+225776,PEP,1990-05-08,11.291666984558104
+225777,PEP,1990-05-09,11.1875
+225778,PEP,1990-05-10,11.229166984558104
+225779,PEP,1990-05-11,11.604166984558104
+225780,PEP,1990-05-14,11.5625
+225781,PEP,1990-05-15,11.458333015441896
+225782,PEP,1990-05-16,11.416666984558104
+225783,PEP,1990-05-17,11.5
+225784,PEP,1990-05-18,11.5625
+225785,PEP,1990-05-21,11.833333015441896
+225786,PEP,1990-05-22,11.833333015441896
+225787,PEP,1990-05-23,11.979166984558104
+225788,PEP,1990-05-24,11.916666984558104
+225789,PEP,1990-05-25,11.708333015441896
+225790,PEP,1990-05-29,11.979166984558104
+225791,PEP,1990-05-30,12.1875
+225792,PEP,1990-05-31,12.3125
+225793,PEP,1990-06-01,12.5
+225794,PEP,1990-06-04,12.666666984558104
+225795,PEP,1990-06-05,12.625
+225796,PEP,1990-06-06,12.479166984558104
+225797,PEP,1990-06-07,12.354166984558104
+225798,PEP,1990-06-08,12.1875
+225799,PEP,1990-06-11,12.166666984558104
+225800,PEP,1990-06-12,12.375
+225801,PEP,1990-06-13,12.375
+225802,PEP,1990-06-14,12.354166984558104
+225803,PEP,1990-06-15,12.333333015441896
+225804,PEP,1990-06-18,12.229166984558104
+225805,PEP,1990-06-19,12.375
+225806,PEP,1990-06-20,12.479166984558104
+225807,PEP,1990-06-21,12.541666984558104
+225808,PEP,1990-06-22,12.5
+225809,PEP,1990-06-25,12.354166984558104
+225810,PEP,1990-06-26,12.583333015441896
+225811,PEP,1990-06-27,12.75
+225812,PEP,1990-06-28,13.0
+225813,PEP,1990-06-29,12.9375
+225814,PEP,1990-07-02,12.979166984558104
+225815,PEP,1990-07-03,13.125
+225816,PEP,1990-07-05,12.958333015441896
+225817,PEP,1990-07-06,13.3125
+225818,PEP,1990-07-09,13.145833015441896
+225819,PEP,1990-07-10,13.104166984558104
+225820,PEP,1990-07-11,13.333333015441896
+225821,PEP,1990-07-12,13.333333015441896
+225822,PEP,1990-07-13,13.520833015441896
+225823,PEP,1990-07-16,13.6875
+225824,PEP,1990-07-17,13.833333015441896
+225825,PEP,1990-07-18,13.645833015441896
+225826,PEP,1990-07-19,13.75
+225827,PEP,1990-07-20,13.5
+225828,PEP,1990-07-23,13.0625
+225829,PEP,1990-07-24,13.083333015441896
+225830,PEP,1990-07-25,13.0625
+225831,PEP,1990-07-26,13.291666984558104
+225832,PEP,1990-07-27,13.229166984558104
+225833,PEP,1990-07-30,12.958333015441896
+225834,PEP,1990-07-31,12.833333015441896
+225835,PEP,1990-08-01,12.854166984558104
+225836,PEP,1990-08-02,12.666666984558104
+225837,PEP,1990-08-03,12.6875
+225838,PEP,1990-08-06,12.041666984558104
+225839,PEP,1990-08-07,12.145833015441896
+225840,PEP,1990-08-08,12.541666984558104
+225841,PEP,1990-08-09,12.770833015441896
+225842,PEP,1990-08-10,12.666666984558104
+225843,PEP,1990-08-13,12.75
+225844,PEP,1990-08-14,12.916666984558104
+225845,PEP,1990-08-15,13.145833015441896
+225846,PEP,1990-08-16,12.541666984558104
+225847,PEP,1990-08-17,12.208333015441896
+225848,PEP,1990-08-20,12.208333015441896
+225849,PEP,1990-08-21,11.75
+225850,PEP,1990-08-22,11.333333015441896
+225851,PEP,1990-08-23,10.979166984558104
+225852,PEP,1990-08-24,11.625
+225853,PEP,1990-08-27,12.166666984558104
+225854,PEP,1990-08-28,12.1875
+225855,PEP,1990-08-29,12.520833015441896
+225856,PEP,1990-08-30,12.229166984558104
+225857,PEP,1990-08-31,12.520833015441896
+225858,PEP,1990-09-04,12.416666984558104
+225859,PEP,1990-09-05,12.625
+225860,PEP,1990-09-06,12.25
+225861,PEP,1990-09-07,12.625
+225862,PEP,1990-09-10,12.4375
+225863,PEP,1990-09-11,12.5625
+225864,PEP,1990-09-12,12.75
+225865,PEP,1990-09-13,12.5
+225866,PEP,1990-09-14,12.375
+225867,PEP,1990-09-17,12.125
+225868,PEP,1990-09-18,11.9375
+225869,PEP,1990-09-19,11.6875
+225870,PEP,1990-09-20,11.375
+225871,PEP,1990-09-21,11.125
+225872,PEP,1990-09-24,10.8125
+225873,PEP,1990-09-25,11.0
+225874,PEP,1990-09-26,11.0
+225875,PEP,1990-09-27,11.0625
+225876,PEP,1990-09-28,11.5
+225877,PEP,1990-10-01,12.3125
+225878,PEP,1990-10-02,12.25
+225879,PEP,1990-10-03,12.0625
+225880,PEP,1990-10-04,12.375
+225881,PEP,1990-10-05,12.125
+225882,PEP,1990-10-08,12.1875
+225883,PEP,1990-10-09,11.5
+225884,PEP,1990-10-10,11.5
+225885,PEP,1990-10-11,11.3125
+225886,PEP,1990-10-12,11.875
+225887,PEP,1990-10-15,12.125
+225888,PEP,1990-10-16,11.8125
+225889,PEP,1990-10-17,11.375
+225890,PEP,1990-10-18,11.9375
+225891,PEP,1990-10-19,12.5
+225892,PEP,1990-10-22,12.4375
+225893,PEP,1990-10-23,12.3125
+225894,PEP,1990-10-24,12.25
+225895,PEP,1990-10-25,12.1875
+225896,PEP,1990-10-26,11.875
+225897,PEP,1990-10-29,11.5
+225898,PEP,1990-10-30,11.9375
+225899,PEP,1990-10-31,12.0
+225900,PEP,1990-11-01,12.0625
+225901,PEP,1990-11-02,12.1875
+225902,PEP,1990-11-05,12.5
+225903,PEP,1990-11-06,12.1875
+225904,PEP,1990-11-07,11.875
+225905,PEP,1990-11-08,11.9375
+225906,PEP,1990-11-09,12.1875
+225907,PEP,1990-11-12,12.5
+225908,PEP,1990-11-13,12.625
+225909,PEP,1990-11-14,12.8125
+225910,PEP,1990-11-15,12.6875
+225911,PEP,1990-11-16,12.75
+225912,PEP,1990-11-19,13.0
+225913,PEP,1990-11-20,12.75
+225914,PEP,1990-11-21,12.875
+225915,PEP,1990-11-23,12.8125
+225916,PEP,1990-11-26,12.8125
+225917,PEP,1990-11-27,13.0
+225918,PEP,1990-11-28,12.6875
+225919,PEP,1990-11-29,12.5
+225920,PEP,1990-11-30,12.8125
+225921,PEP,1990-12-03,13.0
+225922,PEP,1990-12-04,13.25
+225923,PEP,1990-12-05,13.4375
+225924,PEP,1990-12-06,13.4375
+225925,PEP,1990-12-07,13.3125
+225926,PEP,1990-12-10,13.1875
+225927,PEP,1990-12-11,12.9375
+225928,PEP,1990-12-12,13.25
+225929,PEP,1990-12-13,13.3125
+225930,PEP,1990-12-14,13.0
+225931,PEP,1990-12-17,13.0
+225932,PEP,1990-12-18,13.1875
+225933,PEP,1990-12-19,13.25
+225934,PEP,1990-12-20,13.25
+225935,PEP,1990-12-21,13.1875
+225936,PEP,1990-12-24,13.0625
+225937,PEP,1990-12-26,12.875
+225938,PEP,1990-12-27,12.875
+225939,PEP,1990-12-28,12.875
+225940,PEP,1990-12-31,13.0
+225941,PEP,1991-01-02,12.875
+225942,PEP,1991-01-03,12.5
+225943,PEP,1991-01-04,12.4375
+225944,PEP,1991-01-07,12.125
+225945,PEP,1991-01-08,12.1875
+225946,PEP,1991-01-09,12.1875
+225947,PEP,1991-01-10,12.125
+225948,PEP,1991-01-11,12.25
+225949,PEP,1991-01-14,12.1875
+225950,PEP,1991-01-15,12.0625
+225951,PEP,1991-01-16,12.4375
+225952,PEP,1991-01-17,13.4375
+225953,PEP,1991-01-18,13.625
+225954,PEP,1991-01-21,13.375
+225955,PEP,1991-01-22,13.1875
+225956,PEP,1991-01-23,13.4375
+225957,PEP,1991-01-24,14.0
+225958,PEP,1991-01-25,13.5625
+225959,PEP,1991-01-28,13.1875
+225960,PEP,1991-01-29,13.5625
+225961,PEP,1991-01-30,13.8125
+225962,PEP,1991-01-31,13.75
+225963,PEP,1991-02-01,13.5
+225964,PEP,1991-02-04,13.5
+225965,PEP,1991-02-05,14.375
+225966,PEP,1991-02-06,15.125
+225967,PEP,1991-02-07,14.8125
+225968,PEP,1991-02-08,14.75
+225969,PEP,1991-02-11,15.3125
+225970,PEP,1991-02-12,15.125
+225971,PEP,1991-02-13,15.5
+225972,PEP,1991-02-14,15.875
+225973,PEP,1991-02-15,16.0
+225974,PEP,1991-02-19,16.125
+225975,PEP,1991-02-20,15.8125
+225976,PEP,1991-02-21,16.125
+225977,PEP,1991-02-22,16.625
+225978,PEP,1991-02-25,16.75
+225979,PEP,1991-02-26,16.375
+225980,PEP,1991-02-27,16.8125
+225981,PEP,1991-02-28,16.375
+225982,PEP,1991-03-01,16.5
+225983,PEP,1991-03-04,15.9375
+225984,PEP,1991-03-05,16.9375
+225985,PEP,1991-03-06,16.375
+225986,PEP,1991-03-07,16.375
+225987,PEP,1991-03-08,16.25
+225988,PEP,1991-03-11,16.0625
+225989,PEP,1991-03-12,15.625
+225990,PEP,1991-03-13,16.125
+225991,PEP,1991-03-14,16.5625
+225992,PEP,1991-03-15,16.6875
+225993,PEP,1991-03-18,16.5625
+225994,PEP,1991-03-19,16.25
+225995,PEP,1991-03-20,16.75
+225996,PEP,1991-03-21,16.8125
+225997,PEP,1991-03-22,16.4375
+225998,PEP,1991-03-25,16.375
+225999,PEP,1991-03-26,17.0625
+226000,PEP,1991-03-27,17.0625
+226001,PEP,1991-03-28,17.125
+226002,PEP,1991-04-01,17.0
+226003,PEP,1991-04-02,17.8125
+226004,PEP,1991-04-03,17.0
+226005,PEP,1991-04-04,17.0625
+226006,PEP,1991-04-05,16.625
+226007,PEP,1991-04-08,16.25
+226008,PEP,1991-04-09,16.1875
+226009,PEP,1991-04-10,16.25
+226010,PEP,1991-04-11,16.5
+226011,PEP,1991-04-12,16.5625
+226012,PEP,1991-04-15,16.75
+226013,PEP,1991-04-16,17.0
+226014,PEP,1991-04-17,16.75
+226015,PEP,1991-04-18,16.5625
+226016,PEP,1991-04-19,16.4375
+226017,PEP,1991-04-22,16.25
+226018,PEP,1991-04-23,16.3125
+226019,PEP,1991-04-24,16.375
+226020,PEP,1991-04-25,16.0625
+226021,PEP,1991-04-26,16.125
+226022,PEP,1991-04-29,15.25
+226023,PEP,1991-04-30,15.9375
+226024,PEP,1991-05-01,16.4375
+226025,PEP,1991-05-02,16.1875
+226026,PEP,1991-05-03,15.875
+226027,PEP,1991-05-06,16.0
+226028,PEP,1991-05-07,15.8125
+226029,PEP,1991-05-08,15.875
+226030,PEP,1991-05-09,16.125
+226031,PEP,1991-05-10,15.8125
+226032,PEP,1991-05-13,16.125
+226033,PEP,1991-05-14,15.8125
+226034,PEP,1991-05-15,15.625
+226035,PEP,1991-05-16,15.8125
+226036,PEP,1991-05-17,15.6875
+226037,PEP,1991-05-20,15.875
+226038,PEP,1991-05-21,16.25
+226039,PEP,1991-05-22,16.25
+226040,PEP,1991-05-23,15.8125
+226041,PEP,1991-05-24,15.875
+226042,PEP,1991-05-28,16.125
+226043,PEP,1991-05-29,16.0625
+226044,PEP,1991-05-30,15.8125
+226045,PEP,1991-05-31,15.6875
+226046,PEP,1991-06-03,15.4375
+226047,PEP,1991-06-04,15.5
+226048,PEP,1991-06-05,15.3125
+226049,PEP,1991-06-06,15.5
+226050,PEP,1991-06-07,15.375
+226051,PEP,1991-06-10,15.125
+226052,PEP,1991-06-11,15.25
+226053,PEP,1991-06-12,15.0625
+226054,PEP,1991-06-13,15.0
+226055,PEP,1991-06-14,15.4375
+226056,PEP,1991-06-17,15.4375
+226057,PEP,1991-06-18,15.1875
+226058,PEP,1991-06-19,14.9375
+226059,PEP,1991-06-20,15.0
+226060,PEP,1991-06-21,15.0
+226061,PEP,1991-06-24,14.8125
+226062,PEP,1991-06-25,14.375
+226063,PEP,1991-06-26,14.5
+226064,PEP,1991-06-27,14.5625
+226065,PEP,1991-06-28,14.5
+226066,PEP,1991-07-01,14.5625
+226067,PEP,1991-07-02,14.875
+226068,PEP,1991-07-03,14.6875
+226069,PEP,1991-07-05,14.5625
+226070,PEP,1991-07-08,14.875
+226071,PEP,1991-07-09,14.9375
+226072,PEP,1991-07-10,14.3125
+226073,PEP,1991-07-11,14.3125
+226074,PEP,1991-07-12,14.5
+226075,PEP,1991-07-15,14.9375
+226076,PEP,1991-07-16,15.125
+226077,PEP,1991-07-17,14.875
+226078,PEP,1991-07-18,14.875
+226079,PEP,1991-07-19,14.6875
+226080,PEP,1991-07-22,14.5
+226081,PEP,1991-07-23,14.5
+226082,PEP,1991-07-24,14.8125
+226083,PEP,1991-07-25,14.875
+226084,PEP,1991-07-26,14.75
+226085,PEP,1991-07-29,14.9375
+226086,PEP,1991-07-30,15.75
+226087,PEP,1991-07-31,15.9375
+226088,PEP,1991-08-01,15.875
+226089,PEP,1991-08-02,15.8125
+226090,PEP,1991-08-05,15.6875
+226091,PEP,1991-08-06,16.125
+226092,PEP,1991-08-07,16.25
+226093,PEP,1991-08-08,16.25
+226094,PEP,1991-08-09,16.0
+226095,PEP,1991-08-12,16.125
+226096,PEP,1991-08-13,16.0625
+226097,PEP,1991-08-14,16.375
+226098,PEP,1991-08-15,16.4375
+226099,PEP,1991-08-16,16.0625
+226100,PEP,1991-08-19,15.375
+226101,PEP,1991-08-20,15.8125
+226102,PEP,1991-08-21,16.5
+226103,PEP,1991-08-22,16.4375
+226104,PEP,1991-08-23,16.6875
+226105,PEP,1991-08-26,16.5
+226106,PEP,1991-08-27,16.4375
+226107,PEP,1991-08-28,16.625
+226108,PEP,1991-08-29,16.5
+226109,PEP,1991-08-30,16.1875
+226110,PEP,1991-09-03,15.75
+226111,PEP,1991-09-04,15.5625
+226112,PEP,1991-09-05,14.9375
+226113,PEP,1991-09-06,14.5625
+226114,PEP,1991-09-09,14.875
+226115,PEP,1991-09-10,14.5625
+226116,PEP,1991-09-11,14.8125
+226117,PEP,1991-09-12,14.9375
+226118,PEP,1991-09-13,14.75
+226119,PEP,1991-09-16,14.5625
+226120,PEP,1991-09-17,14.5625
+226121,PEP,1991-09-18,14.625
+226122,PEP,1991-09-19,14.75
+226123,PEP,1991-09-20,14.5625
+226124,PEP,1991-09-23,14.5625
+226125,PEP,1991-09-24,14.4375
+226126,PEP,1991-09-25,14.25
+226127,PEP,1991-09-26,14.1875
+226128,PEP,1991-09-27,14.1875
+226129,PEP,1991-09-30,14.25
+226130,PEP,1991-10-01,14.5
+226131,PEP,1991-10-02,14.5625
+226132,PEP,1991-10-03,14.375
+226133,PEP,1991-10-04,14.25
+226134,PEP,1991-10-07,14.375
+226135,PEP,1991-10-08,14.5
+226136,PEP,1991-10-09,14.4375
+226137,PEP,1991-10-10,14.4375
+226138,PEP,1991-10-11,14.375
+226139,PEP,1991-10-14,14.5
+226140,PEP,1991-10-15,14.5
+226141,PEP,1991-10-16,14.3125
+226142,PEP,1991-10-17,14.125
+226143,PEP,1991-10-18,14.0625
+226144,PEP,1991-10-21,13.9375
+226145,PEP,1991-10-22,13.5625
+226146,PEP,1991-10-23,14.0
+226147,PEP,1991-10-24,13.875
+226148,PEP,1991-10-25,13.875
+226149,PEP,1991-10-28,14.0
+226150,PEP,1991-10-29,14.25
+226151,PEP,1991-10-30,14.3125
+226152,PEP,1991-10-31,14.25
+226153,PEP,1991-11-01,14.375
+226154,PEP,1991-11-04,14.6875
+226155,PEP,1991-11-05,14.4375
+226156,PEP,1991-11-06,14.3125
+226157,PEP,1991-11-07,14.6875
+226158,PEP,1991-11-08,14.5
+226159,PEP,1991-11-11,14.5
+226160,PEP,1991-11-12,14.75
+226161,PEP,1991-11-13,14.6875
+226162,PEP,1991-11-14,14.9375
+226163,PEP,1991-11-15,14.25
+226164,PEP,1991-11-18,14.875
+226165,PEP,1991-11-19,14.5625
+226166,PEP,1991-11-20,14.375
+226167,PEP,1991-11-21,14.6875
+226168,PEP,1991-11-22,14.4375
+226169,PEP,1991-11-25,14.375
+226170,PEP,1991-11-26,14.875
+226171,PEP,1991-11-27,14.8125
+226172,PEP,1991-11-29,14.8125
+226173,PEP,1991-12-02,15.3125
+226174,PEP,1991-12-03,15.1875
+226175,PEP,1991-12-04,15.1875
+226176,PEP,1991-12-05,15.125
+226177,PEP,1991-12-06,15.125
+226178,PEP,1991-12-09,15.25
+226179,PEP,1991-12-10,15.375
+226180,PEP,1991-12-11,15.375
+226181,PEP,1991-12-12,15.6875
+226182,PEP,1991-12-13,15.5625
+226183,PEP,1991-12-16,15.6875
+226184,PEP,1991-12-17,15.875
+226185,PEP,1991-12-18,16.0
+226186,PEP,1991-12-19,16.375
+226187,PEP,1991-12-20,16.5625
+226188,PEP,1991-12-23,16.5
+226189,PEP,1991-12-24,16.4375
+226190,PEP,1991-12-26,16.8125
+226191,PEP,1991-12-27,16.875
+226192,PEP,1991-12-30,17.0625
+226193,PEP,1991-12-31,16.9375
+226194,PEP,1992-01-02,16.9375
+226195,PEP,1992-01-03,17.1875
+226196,PEP,1992-01-06,16.9375
+226197,PEP,1992-01-07,16.9375
+226198,PEP,1992-01-08,17.625
+226199,PEP,1992-01-09,17.625
+226200,PEP,1992-01-10,17.0
+226201,PEP,1992-01-13,17.25
+226202,PEP,1992-01-14,17.4375
+226203,PEP,1992-01-15,17.4375
+226204,PEP,1992-01-16,16.875
+226205,PEP,1992-01-17,16.875
+226206,PEP,1992-01-20,16.5
+226207,PEP,1992-01-21,16.4375
+226208,PEP,1992-01-22,16.5
+226209,PEP,1992-01-23,16.5625
+226210,PEP,1992-01-24,16.5
+226211,PEP,1992-01-27,16.4375
+226212,PEP,1992-01-28,16.75
+226213,PEP,1992-01-29,16.375
+226214,PEP,1992-01-30,16.9375
+226215,PEP,1992-01-31,16.875
+226216,PEP,1992-02-03,16.75
+226217,PEP,1992-02-04,16.875
+226218,PEP,1992-02-05,16.4375
+226219,PEP,1992-02-06,16.4375
+226220,PEP,1992-02-07,16.125
+226221,PEP,1992-02-10,15.9375
+226222,PEP,1992-02-11,16.125
+226223,PEP,1992-02-12,16.4375
+226224,PEP,1992-02-13,15.9375
+226225,PEP,1992-02-14,15.875
+226226,PEP,1992-02-18,15.375
+226227,PEP,1992-02-19,15.75
+226228,PEP,1992-02-20,16.375
+226229,PEP,1992-02-21,16.125
+226230,PEP,1992-02-24,16.3125
+226231,PEP,1992-02-25,16.0
+226232,PEP,1992-02-26,16.3125
+226233,PEP,1992-02-27,16.25
+226234,PEP,1992-02-28,16.125
+226235,PEP,1992-03-02,16.25
+226236,PEP,1992-03-03,16.1875
+226237,PEP,1992-03-04,16.1875
+226238,PEP,1992-03-05,15.9375
+226239,PEP,1992-03-06,15.875
+226240,PEP,1992-03-09,15.8125
+226241,PEP,1992-03-10,15.8125
+226242,PEP,1992-03-11,15.9375
+226243,PEP,1992-03-12,15.8125
+226244,PEP,1992-03-13,15.9375
+226245,PEP,1992-03-16,16.0
+226246,PEP,1992-03-17,16.25
+226247,PEP,1992-03-18,16.1875
+226248,PEP,1992-03-19,16.125
+226249,PEP,1992-03-20,16.4375
+226250,PEP,1992-03-23,16.375
+226251,PEP,1992-03-24,16.1875
+226252,PEP,1992-03-25,16.5
+226253,PEP,1992-03-26,16.625
+226254,PEP,1992-03-27,17.1875
+226255,PEP,1992-03-30,17.0625
+226256,PEP,1992-03-31,17.125
+226257,PEP,1992-04-01,17.375
+226258,PEP,1992-04-02,17.3125
+226259,PEP,1992-04-03,17.5
+226260,PEP,1992-04-06,17.25
+226261,PEP,1992-04-07,17.125
+226262,PEP,1992-04-08,17.1875
+226263,PEP,1992-04-09,17.5
+226264,PEP,1992-04-10,17.6875
+226265,PEP,1992-04-13,17.6875
+226266,PEP,1992-04-14,17.75
+226267,PEP,1992-04-15,17.6875
+226268,PEP,1992-04-16,17.5625
+226269,PEP,1992-04-20,17.3125
+226270,PEP,1992-04-21,17.3125
+226271,PEP,1992-04-22,17.1875
+226272,PEP,1992-04-23,17.3125
+226273,PEP,1992-04-24,17.0
+226274,PEP,1992-04-27,16.9375
+226275,PEP,1992-04-28,17.4375
+226276,PEP,1992-04-29,17.75
+226277,PEP,1992-04-30,18.25
+226278,PEP,1992-05-01,18.125
+226279,PEP,1992-05-04,18.25
+226280,PEP,1992-05-05,18.125
+226281,PEP,1992-05-06,17.9375
+226282,PEP,1992-05-07,18.0
+226283,PEP,1992-05-08,18.0625
+226284,PEP,1992-05-11,18.125
+226285,PEP,1992-05-12,17.9375
+226286,PEP,1992-05-13,18.25
+226287,PEP,1992-05-14,18.25
+226288,PEP,1992-05-15,18.1875
+226289,PEP,1992-05-18,18.0625
+226290,PEP,1992-05-19,18.0
+226291,PEP,1992-05-20,18.125
+226292,PEP,1992-05-21,17.875
+226293,PEP,1992-05-22,18.0
+226294,PEP,1992-05-26,17.4375
+226295,PEP,1992-05-27,17.5625
+226296,PEP,1992-05-28,18.0
+226297,PEP,1992-05-29,18.25
+226298,PEP,1992-06-01,18.0
+226299,PEP,1992-06-02,18.125
+226300,PEP,1992-06-03,18.0
+226301,PEP,1992-06-04,17.8125
+226302,PEP,1992-06-05,17.8125
+226303,PEP,1992-06-08,17.625
+226304,PEP,1992-06-09,17.5625
+226305,PEP,1992-06-10,17.4375
+226306,PEP,1992-06-11,17.8125
+226307,PEP,1992-06-12,18.0
+226308,PEP,1992-06-15,17.75
+226309,PEP,1992-06-16,17.6875
+226310,PEP,1992-06-17,17.625
+226311,PEP,1992-06-18,17.375
+226312,PEP,1992-06-19,17.5625
+226313,PEP,1992-06-22,17.25
+226314,PEP,1992-06-23,17.375
+226315,PEP,1992-06-24,17.1875
+226316,PEP,1992-06-25,17.25
+226317,PEP,1992-06-26,17.375
+226318,PEP,1992-06-29,17.75
+226319,PEP,1992-06-30,17.4375
+226320,PEP,1992-07-01,17.625
+226321,PEP,1992-07-02,18.0
+226322,PEP,1992-07-06,18.0
+226323,PEP,1992-07-07,18.0
+226324,PEP,1992-07-08,18.125
+226325,PEP,1992-07-09,18.375
+226326,PEP,1992-07-10,18.375
+226327,PEP,1992-07-13,18.3125
+226328,PEP,1992-07-14,18.1875
+226329,PEP,1992-07-15,18.0
+226330,PEP,1992-07-16,18.0
+226331,PEP,1992-07-17,18.0
+226332,PEP,1992-07-20,17.8125
+226333,PEP,1992-07-21,18.375
+226334,PEP,1992-07-22,18.0
+226335,PEP,1992-07-23,18.25
+226336,PEP,1992-07-24,18.375
+226337,PEP,1992-07-27,18.125
+226338,PEP,1992-07-28,18.75
+226339,PEP,1992-07-29,18.75
+226340,PEP,1992-07-30,18.5
+226341,PEP,1992-07-31,18.6875
+226342,PEP,1992-08-03,18.6875
+226343,PEP,1992-08-04,18.75
+226344,PEP,1992-08-05,18.75
+226345,PEP,1992-08-06,18.6875
+226346,PEP,1992-08-07,18.5
+226347,PEP,1992-08-10,18.6875
+226348,PEP,1992-08-11,18.8125
+226349,PEP,1992-08-12,19.0625
+226350,PEP,1992-08-13,19.25
+226351,PEP,1992-08-14,19.25
+226352,PEP,1992-08-17,19.3125
+226353,PEP,1992-08-18,19.25
+226354,PEP,1992-08-19,18.875
+226355,PEP,1992-08-20,19.1875
+226356,PEP,1992-08-21,18.8125
+226357,PEP,1992-08-24,18.625
+226358,PEP,1992-08-25,18.8125
+226359,PEP,1992-08-26,18.9375
+226360,PEP,1992-08-27,18.9375
+226361,PEP,1992-08-28,18.9375
+226362,PEP,1992-08-31,18.75
+226363,PEP,1992-09-01,18.625
+226364,PEP,1992-09-02,18.5
+226365,PEP,1992-09-03,19.0
+226366,PEP,1992-09-04,18.8125
+226367,PEP,1992-09-08,18.875
+226368,PEP,1992-09-09,18.875
+226369,PEP,1992-09-10,19.0
+226370,PEP,1992-09-11,19.0
+226371,PEP,1992-09-14,19.1875
+226372,PEP,1992-09-15,19.125
+226373,PEP,1992-09-16,19.1875
+226374,PEP,1992-09-17,19.4375
+226375,PEP,1992-09-18,19.3125
+226376,PEP,1992-09-21,19.25
+226377,PEP,1992-09-22,18.5
+226378,PEP,1992-09-23,18.5625
+226379,PEP,1992-09-24,18.875
+226380,PEP,1992-09-25,18.6875
+226381,PEP,1992-09-28,18.9375
+226382,PEP,1992-09-29,18.9375
+226383,PEP,1992-09-30,18.9375
+226384,PEP,1992-10-01,19.5625
+226385,PEP,1992-10-02,19.25
+226386,PEP,1992-10-05,19.0625
+226387,PEP,1992-10-06,18.875
+226388,PEP,1992-10-07,18.6875
+226389,PEP,1992-10-08,18.9375
+226390,PEP,1992-10-09,18.625
+226391,PEP,1992-10-12,18.9375
+226392,PEP,1992-10-13,19.3125
+226393,PEP,1992-10-14,19.5
+226394,PEP,1992-10-15,19.6875
+226395,PEP,1992-10-16,19.875
+226396,PEP,1992-10-19,20.0
+226397,PEP,1992-10-20,20.0625
+226398,PEP,1992-10-21,20.0625
+226399,PEP,1992-10-22,20.0
+226400,PEP,1992-10-23,19.6875
+226401,PEP,1992-10-26,19.6875
+226402,PEP,1992-10-27,19.9375
+226403,PEP,1992-10-28,20.0625
+226404,PEP,1992-10-29,19.9375
+226405,PEP,1992-10-30,19.9375
+226406,PEP,1992-11-02,20.125
+226407,PEP,1992-11-03,19.9375
+226408,PEP,1992-11-04,19.6875
+226409,PEP,1992-11-05,19.4375
+226410,PEP,1992-11-06,19.6875
+226411,PEP,1992-11-09,19.8125
+226412,PEP,1992-11-10,19.9375
+226413,PEP,1992-11-11,20.4375
+226414,PEP,1992-11-12,20.1875
+226415,PEP,1992-11-13,20.25
+226416,PEP,1992-11-16,20.25
+226417,PEP,1992-11-17,20.5
+226418,PEP,1992-11-18,20.9375
+226419,PEP,1992-11-19,20.8125
+226420,PEP,1992-11-20,21.25
+226421,PEP,1992-11-23,20.875
+226422,PEP,1992-11-24,20.6875
+226423,PEP,1992-11-25,20.5
+226424,PEP,1992-11-27,20.5
+226425,PEP,1992-11-30,20.375
+226426,PEP,1992-12-01,20.375
+226427,PEP,1992-12-02,20.8125
+226428,PEP,1992-12-03,20.625
+226429,PEP,1992-12-04,20.9375
+226430,PEP,1992-12-07,20.9375
+226431,PEP,1992-12-08,21.25
+226432,PEP,1992-12-09,21.1875
+226433,PEP,1992-12-10,20.9375
+226434,PEP,1992-12-11,21.1875
+226435,PEP,1992-12-14,21.25
+226436,PEP,1992-12-15,21.375
+226437,PEP,1992-12-16,21.0625
+226438,PEP,1992-12-17,21.0
+226439,PEP,1992-12-18,21.1875
+226440,PEP,1992-12-21,21.3125
+226441,PEP,1992-12-22,21.25
+226442,PEP,1992-12-23,21.1875
+226443,PEP,1992-12-24,21.125
+226444,PEP,1992-12-28,21.375
+226445,PEP,1992-12-29,21.0625
+226446,PEP,1992-12-30,21.0625
+226447,PEP,1992-12-31,20.75
+226448,PEP,1993-01-04,20.5625
+226449,PEP,1993-01-05,20.375
+226450,PEP,1993-01-06,20.0625
+226451,PEP,1993-01-07,19.5
+226452,PEP,1993-01-08,19.8125
+226453,PEP,1993-01-11,19.8125
+226454,PEP,1993-01-12,20.0625
+226455,PEP,1993-01-13,20.0625
+226456,PEP,1993-01-14,20.375
+226457,PEP,1993-01-15,20.75
+226458,PEP,1993-01-18,20.75
+226459,PEP,1993-01-19,20.5625
+226460,PEP,1993-01-20,20.4375
+226461,PEP,1993-01-21,20.5625
+226462,PEP,1993-01-22,20.5
+226463,PEP,1993-01-25,20.5
+226464,PEP,1993-01-26,20.875
+226465,PEP,1993-01-27,21.1875
+226466,PEP,1993-01-28,20.9375
+226467,PEP,1993-01-29,20.9375
+226468,PEP,1993-02-01,21.125
+226469,PEP,1993-02-02,20.875
+226470,PEP,1993-02-03,20.75
+226471,PEP,1993-02-04,20.75
+226472,PEP,1993-02-05,20.25
+226473,PEP,1993-02-08,20.1875
+226474,PEP,1993-02-09,19.6875
+226475,PEP,1993-02-10,19.875
+226476,PEP,1993-02-11,20.3125
+226477,PEP,1993-02-12,19.75
+226478,PEP,1993-02-16,19.75
+226479,PEP,1993-02-17,20.1875
+226480,PEP,1993-02-18,20.0
+226481,PEP,1993-02-19,20.0
+226482,PEP,1993-02-22,19.875
+226483,PEP,1993-02-23,20.125
+226484,PEP,1993-02-24,20.1875
+226485,PEP,1993-02-25,19.8125
+226486,PEP,1993-02-26,19.9375
+226487,PEP,1993-03-01,19.625
+226488,PEP,1993-03-02,20.25
+226489,PEP,1993-03-03,20.5
+226490,PEP,1993-03-04,20.4375
+226491,PEP,1993-03-05,20.6875
+226492,PEP,1993-03-08,21.25
+226493,PEP,1993-03-09,21.0625
+226494,PEP,1993-03-10,21.0625
+226495,PEP,1993-03-11,21.0
+226496,PEP,1993-03-12,20.3125
+226497,PEP,1993-03-15,20.3125
+226498,PEP,1993-03-16,20.4375
+226499,PEP,1993-03-17,20.5
+226500,PEP,1993-03-18,20.75
+226501,PEP,1993-03-19,21.0
+226502,PEP,1993-03-22,20.875
+226503,PEP,1993-03-23,20.625
+226504,PEP,1993-03-24,20.875
+226505,PEP,1993-03-25,21.125
+226506,PEP,1993-03-26,21.0
+226507,PEP,1993-03-29,21.3125
+226508,PEP,1993-03-30,21.375
+226509,PEP,1993-03-31,21.4375
+226510,PEP,1993-04-01,21.375
+226511,PEP,1993-04-02,20.8125
+226512,PEP,1993-04-05,20.25
+226513,PEP,1993-04-06,20.0
+226514,PEP,1993-04-07,19.8125
+226515,PEP,1993-04-08,19.5
+226516,PEP,1993-04-12,19.625
+226517,PEP,1993-04-13,19.6875
+226518,PEP,1993-04-14,19.625
+226519,PEP,1993-04-15,19.375
+226520,PEP,1993-04-16,18.4375
+226521,PEP,1993-04-19,18.25
+226522,PEP,1993-04-20,18.1875
+226523,PEP,1993-04-21,18.75
+226524,PEP,1993-04-22,18.3125
+226525,PEP,1993-04-23,18.3125
+226526,PEP,1993-04-26,18.625
+226527,PEP,1993-04-27,18.3125
+226528,PEP,1993-04-28,18.6875
+226529,PEP,1993-04-29,18.875
+226530,PEP,1993-04-30,18.8125
+226531,PEP,1993-05-03,18.5
+226532,PEP,1993-05-04,18.5
+226533,PEP,1993-05-05,18.875
+226534,PEP,1993-05-06,18.5625
+226535,PEP,1993-05-07,18.5
+226536,PEP,1993-05-10,18.3125
+226537,PEP,1993-05-11,18.625
+226538,PEP,1993-05-12,18.625
+226539,PEP,1993-05-13,18.125
+226540,PEP,1993-05-14,17.875
+226541,PEP,1993-05-17,18.5
+226542,PEP,1993-05-18,18.25
+226543,PEP,1993-05-19,18.5
+226544,PEP,1993-05-20,18.875
+226545,PEP,1993-05-21,18.4375
+226546,PEP,1993-05-24,18.25
+226547,PEP,1993-05-25,18.3125
+226548,PEP,1993-05-26,18.3125
+226549,PEP,1993-05-27,18.125
+226550,PEP,1993-05-28,18.125
+226551,PEP,1993-06-01,18.125
+226552,PEP,1993-06-02,18.0625
+226553,PEP,1993-06-03,18.0
+226554,PEP,1993-06-04,18.0
+226555,PEP,1993-06-07,17.6875
+226556,PEP,1993-06-08,17.625
+226557,PEP,1993-06-09,17.4375
+226558,PEP,1993-06-10,17.8125
+226559,PEP,1993-06-11,18.25
+226560,PEP,1993-06-14,18.125
+226561,PEP,1993-06-15,17.8125
+226562,PEP,1993-06-16,17.8125
+226563,PEP,1993-06-17,18.4375
+226564,PEP,1993-06-18,18.1875
+226565,PEP,1993-06-21,18.1875
+226566,PEP,1993-06-22,18.25
+226567,PEP,1993-06-23,18.0625
+226568,PEP,1993-06-24,18.25
+226569,PEP,1993-06-25,18.125
+226570,PEP,1993-06-28,18.375
+226571,PEP,1993-06-29,18.5
+226572,PEP,1993-06-30,18.5
+226573,PEP,1993-07-01,18.3125
+226574,PEP,1993-07-02,18.125
+226575,PEP,1993-07-06,17.9375
+226576,PEP,1993-07-07,18.0625
+226577,PEP,1993-07-08,17.875
+226578,PEP,1993-07-09,17.75
+226579,PEP,1993-07-12,17.75
+226580,PEP,1993-07-13,17.4375
+226581,PEP,1993-07-14,17.5625
+226582,PEP,1993-07-15,17.9375
+226583,PEP,1993-07-16,17.8125
+226584,PEP,1993-07-19,17.75
+226585,PEP,1993-07-20,18.1875
+226586,PEP,1993-07-21,18.625
+226587,PEP,1993-07-22,18.9375
+226588,PEP,1993-07-23,18.875
+226589,PEP,1993-07-26,18.75
+226590,PEP,1993-07-27,18.5
+226591,PEP,1993-07-28,18.5625
+226592,PEP,1993-07-29,18.6875
+226593,PEP,1993-07-30,18.6875
+226594,PEP,1993-08-02,18.75
+226595,PEP,1993-08-03,18.625
+226596,PEP,1993-08-04,18.375
+226597,PEP,1993-08-05,18.6875
+226598,PEP,1993-08-06,18.375
+226599,PEP,1993-08-09,18.5625
+226600,PEP,1993-08-10,18.5625
+226601,PEP,1993-08-11,19.0
+226602,PEP,1993-08-12,18.5625
+226603,PEP,1993-08-13,18.6875
+226604,PEP,1993-08-16,18.6875
+226605,PEP,1993-08-17,18.8125
+226606,PEP,1993-08-18,19.4375
+226607,PEP,1993-08-19,20.0625
+226608,PEP,1993-08-20,19.5625
+226609,PEP,1993-08-23,19.625
+226610,PEP,1993-08-24,19.6875
+226611,PEP,1993-08-25,19.375
+226612,PEP,1993-08-26,19.25
+226613,PEP,1993-08-27,19.625
+226614,PEP,1993-08-30,19.5
+226615,PEP,1993-08-31,19.6875
+226616,PEP,1993-09-01,19.75
+226617,PEP,1993-09-02,19.5
+226618,PEP,1993-09-03,19.5
+226619,PEP,1993-09-07,19.6875
+226620,PEP,1993-09-08,19.875
+226621,PEP,1993-09-09,19.9375
+226622,PEP,1993-09-10,20.125
+226623,PEP,1993-09-13,20.375
+226624,PEP,1993-09-14,20.4375
+226625,PEP,1993-09-15,20.8125
+226626,PEP,1993-09-16,20.75
+226627,PEP,1993-09-17,20.5625
+226628,PEP,1993-09-20,20.0
+226629,PEP,1993-09-21,19.875
+226630,PEP,1993-09-22,20.375
+226631,PEP,1993-09-23,20.375
+226632,PEP,1993-09-24,20.1875
+226633,PEP,1993-09-27,20.5
+226634,PEP,1993-09-28,20.25
+226635,PEP,1993-09-29,19.875
+226636,PEP,1993-09-30,19.625
+226637,PEP,1993-10-01,19.375
+226638,PEP,1993-10-04,19.75
+226639,PEP,1993-10-05,19.75
+226640,PEP,1993-10-06,19.4375
+226641,PEP,1993-10-07,19.5
+226642,PEP,1993-10-08,19.5
+226643,PEP,1993-10-11,19.8125
+226644,PEP,1993-10-12,19.875
+226645,PEP,1993-10-13,19.75
+226646,PEP,1993-10-14,20.25
+226647,PEP,1993-10-15,20.625
+226648,PEP,1993-10-18,20.375
+226649,PEP,1993-10-19,20.0625
+226650,PEP,1993-10-20,20.0625
+226651,PEP,1993-10-21,19.75
+226652,PEP,1993-10-22,19.8125
+226653,PEP,1993-10-25,19.5625
+226654,PEP,1993-10-26,19.8125
+226655,PEP,1993-10-27,19.625
+226656,PEP,1993-10-28,20.25
+226657,PEP,1993-10-29,19.75
+226658,PEP,1993-11-01,19.4375
+226659,PEP,1993-11-02,19.5625
+226660,PEP,1993-11-03,19.125
+226661,PEP,1993-11-04,18.9375
+226662,PEP,1993-11-05,19.0
+226663,PEP,1993-11-08,19.0625
+226664,PEP,1993-11-09,19.5
+226665,PEP,1993-11-10,19.8125
+226666,PEP,1993-11-11,19.75
+226667,PEP,1993-11-12,19.5
+226668,PEP,1993-11-15,19.9375
+226669,PEP,1993-11-16,20.0
+226670,PEP,1993-11-17,19.875
+226671,PEP,1993-11-18,20.1875
+226672,PEP,1993-11-19,20.0625
+226673,PEP,1993-11-22,19.8125
+226674,PEP,1993-11-23,19.6875
+226675,PEP,1993-11-24,20.0
+226676,PEP,1993-11-26,20.125
+226677,PEP,1993-11-29,19.9375
+226678,PEP,1993-11-30,20.125
+226679,PEP,1993-12-01,20.0
+226680,PEP,1993-12-02,20.0
+226681,PEP,1993-12-03,19.9375
+226682,PEP,1993-12-06,20.125
+226683,PEP,1993-12-07,20.3125
+226684,PEP,1993-12-08,20.3125
+226685,PEP,1993-12-09,20.25
+226686,PEP,1993-12-10,20.375
+226687,PEP,1993-12-13,20.5625
+226688,PEP,1993-12-14,20.3125
+226689,PEP,1993-12-15,20.375
+226690,PEP,1993-12-16,20.5
+226691,PEP,1993-12-17,20.4375
+226692,PEP,1993-12-20,20.4375
+226693,PEP,1993-12-21,20.5
+226694,PEP,1993-12-22,20.625
+226695,PEP,1993-12-23,20.9375
+226696,PEP,1993-12-27,20.875
+226697,PEP,1993-12-28,20.6875
+226698,PEP,1993-12-29,20.6875
+226699,PEP,1993-12-30,20.625
+226700,PEP,1993-12-31,20.4375
+226701,PEP,1994-01-03,20.3125
+226702,PEP,1994-01-04,20.0625
+226703,PEP,1994-01-05,19.875
+226704,PEP,1994-01-06,19.625
+226705,PEP,1994-01-07,20.0625
+226706,PEP,1994-01-10,20.4375
+226707,PEP,1994-01-11,20.3125
+226708,PEP,1994-01-12,20.125
+226709,PEP,1994-01-13,20.0
+226710,PEP,1994-01-14,20.0
+226711,PEP,1994-01-17,19.8125
+226712,PEP,1994-01-18,19.8125
+226713,PEP,1994-01-19,20.1875
+226714,PEP,1994-01-20,20.0
+226715,PEP,1994-01-21,20.0
+226716,PEP,1994-01-24,19.6875
+226717,PEP,1994-01-25,19.625
+226718,PEP,1994-01-26,19.5625
+226719,PEP,1994-01-27,20.125
+226720,PEP,1994-01-28,20.0625
+226721,PEP,1994-01-31,20.1875
+226722,PEP,1994-02-01,19.8125
+226723,PEP,1994-02-02,19.8125
+226724,PEP,1994-02-03,19.625
+226725,PEP,1994-02-04,19.125
+226726,PEP,1994-02-07,19.25
+226727,PEP,1994-02-08,19.25
+226728,PEP,1994-02-09,19.1875
+226729,PEP,1994-02-10,19.1875
+226730,PEP,1994-02-11,19.5
+226731,PEP,1994-02-14,19.3125
+226732,PEP,1994-02-15,19.375
+226733,PEP,1994-02-16,19.625
+226734,PEP,1994-02-17,19.25
+226735,PEP,1994-02-18,19.5
+226736,PEP,1994-02-22,19.8125
+226737,PEP,1994-02-23,19.8125
+226738,PEP,1994-02-24,19.4375
+226739,PEP,1994-02-25,19.375
+226740,PEP,1994-02-28,19.5625
+226741,PEP,1994-03-01,19.5625
+226742,PEP,1994-03-02,19.4375
+226743,PEP,1994-03-03,19.0625
+226744,PEP,1994-03-04,19.0
+226745,PEP,1994-03-07,18.75
+226746,PEP,1994-03-08,18.5625
+226747,PEP,1994-03-09,18.375
+226748,PEP,1994-03-10,18.25
+226749,PEP,1994-03-11,18.0625
+226750,PEP,1994-03-14,18.0
+226751,PEP,1994-03-15,18.4375
+226752,PEP,1994-03-16,18.625
+226753,PEP,1994-03-17,18.9375
+226754,PEP,1994-03-18,18.8125
+226755,PEP,1994-03-21,18.625
+226756,PEP,1994-03-22,18.625
+226757,PEP,1994-03-23,18.5
+226758,PEP,1994-03-24,18.75
+226759,PEP,1994-03-25,18.625
+226760,PEP,1994-03-28,18.625
+226761,PEP,1994-03-29,18.5
+226762,PEP,1994-03-30,18.25
+226763,PEP,1994-03-31,18.3125
+226764,PEP,1994-04-04,18.125
+226765,PEP,1994-04-05,18.3125
+226766,PEP,1994-04-06,18.3125
+226767,PEP,1994-04-07,18.3125
+226768,PEP,1994-04-08,18.3125
+226769,PEP,1994-04-11,18.25
+226770,PEP,1994-04-12,18.375
+226771,PEP,1994-04-13,18.4375
+226772,PEP,1994-04-14,18.4375
+226773,PEP,1994-04-15,18.375
+226774,PEP,1994-04-18,18.3125
+226775,PEP,1994-04-19,18.375
+226776,PEP,1994-04-20,18.0
+226777,PEP,1994-04-21,18.125
+226778,PEP,1994-04-22,17.8125
+226779,PEP,1994-04-25,18.375
+226780,PEP,1994-04-26,18.3125
+226781,PEP,1994-04-28,18.5
+226782,PEP,1994-04-29,18.25
+226783,PEP,1994-05-02,18.875
+226784,PEP,1994-05-03,18.5
+226785,PEP,1994-05-04,18.5
+226786,PEP,1994-05-05,18.0
+226787,PEP,1994-05-06,17.9375
+226788,PEP,1994-05-09,17.875
+226789,PEP,1994-05-10,17.9375
+226790,PEP,1994-05-11,17.6875
+226791,PEP,1994-05-12,17.875
+226792,PEP,1994-05-13,17.75
+226793,PEP,1994-05-16,18.0
+226794,PEP,1994-05-17,18.5
+226795,PEP,1994-05-18,18.5625
+226796,PEP,1994-05-19,18.375
+226797,PEP,1994-05-20,18.3125
+226798,PEP,1994-05-23,18.0625
+226799,PEP,1994-05-24,18.1875
+226800,PEP,1994-05-25,18.1875
+226801,PEP,1994-05-26,18.3125
+226802,PEP,1994-05-27,18.25
+226803,PEP,1994-05-31,18.0
+226804,PEP,1994-06-01,18.125
+226805,PEP,1994-06-02,18.375
+226806,PEP,1994-06-03,18.0
+226807,PEP,1994-06-06,17.3125
+226808,PEP,1994-06-07,17.4375
+226809,PEP,1994-06-08,17.25
+226810,PEP,1994-06-09,15.75
+226811,PEP,1994-06-10,15.5625
+226812,PEP,1994-06-13,15.6875
+226813,PEP,1994-06-14,15.9375
+226814,PEP,1994-06-15,16.0625
+226815,PEP,1994-06-16,15.875
+226816,PEP,1994-06-17,15.625
+226817,PEP,1994-06-20,15.5
+226818,PEP,1994-06-21,15.75
+226819,PEP,1994-06-22,15.875
+226820,PEP,1994-06-23,15.5625
+226821,PEP,1994-06-24,15.375
+226822,PEP,1994-06-27,15.5
+226823,PEP,1994-06-28,15.4375
+226824,PEP,1994-06-29,15.625
+226825,PEP,1994-06-30,15.3125
+226826,PEP,1994-07-01,15.25
+226827,PEP,1994-07-05,15.3125
+226828,PEP,1994-07-06,15.0625
+226829,PEP,1994-07-07,15.3125
+226830,PEP,1994-07-08,15.375
+226831,PEP,1994-07-11,15.4375
+226832,PEP,1994-07-12,15.3125
+226833,PEP,1994-07-13,15.25
+226834,PEP,1994-07-14,15.375
+226835,PEP,1994-07-15,15.625
+226836,PEP,1994-07-18,15.25
+226837,PEP,1994-07-19,15.25
+226838,PEP,1994-07-20,15.1875
+226839,PEP,1994-07-21,15.0625
+226840,PEP,1994-07-22,15.0625
+226841,PEP,1994-07-25,15.0
+226842,PEP,1994-07-26,15.0625
+226843,PEP,1994-07-27,14.9375
+226844,PEP,1994-07-28,14.875
+226845,PEP,1994-07-29,15.25
+226846,PEP,1994-08-01,15.4375
+226847,PEP,1994-08-02,15.4375
+226848,PEP,1994-08-03,15.4375
+226849,PEP,1994-08-04,15.5
+226850,PEP,1994-08-05,15.5
+226851,PEP,1994-08-08,15.75
+226852,PEP,1994-08-09,15.5625
+226853,PEP,1994-08-10,15.5625
+226854,PEP,1994-08-11,15.5625
+226855,PEP,1994-08-12,15.875
+226856,PEP,1994-08-15,15.5625
+226857,PEP,1994-08-16,16.1875
+226858,PEP,1994-08-17,16.625
+226859,PEP,1994-08-18,16.375
+226860,PEP,1994-08-19,16.75
+226861,PEP,1994-08-22,16.75
+226862,PEP,1994-08-23,17.0
+226863,PEP,1994-08-24,17.25
+226864,PEP,1994-08-25,16.9375
+226865,PEP,1994-08-26,17.125
+226866,PEP,1994-08-29,16.875
+226867,PEP,1994-08-30,16.75
+226868,PEP,1994-08-31,16.5625
+226869,PEP,1994-09-01,16.8125
+226870,PEP,1994-09-02,16.875
+226871,PEP,1994-09-06,16.75
+226872,PEP,1994-09-07,16.625
+226873,PEP,1994-09-08,16.75
+226874,PEP,1994-09-09,16.5625
+226875,PEP,1994-09-12,16.5
+226876,PEP,1994-09-13,16.5
+226877,PEP,1994-09-14,16.625
+226878,PEP,1994-09-15,17.0
+226879,PEP,1994-09-16,16.625
+226880,PEP,1994-09-19,16.6875
+226881,PEP,1994-09-20,16.25
+226882,PEP,1994-09-21,16.25
+226883,PEP,1994-09-22,16.3125
+226884,PEP,1994-09-23,16.25
+226885,PEP,1994-09-26,16.5
+226886,PEP,1994-09-27,16.375
+226887,PEP,1994-09-28,16.6875
+226888,PEP,1994-09-29,16.5625
+226889,PEP,1994-09-30,16.5625
+226890,PEP,1994-10-03,16.8125
+226891,PEP,1994-10-04,16.3125
+226892,PEP,1994-10-05,16.6875
+226893,PEP,1994-10-06,16.5
+226894,PEP,1994-10-07,16.125
+226895,PEP,1994-10-10,16.25
+226896,PEP,1994-10-11,17.375
+226897,PEP,1994-10-12,17.25
+226898,PEP,1994-10-13,17.25
+226899,PEP,1994-10-14,17.0625
+226900,PEP,1994-10-17,17.0625
+226901,PEP,1994-10-18,17.0
+226902,PEP,1994-10-19,17.375
+226903,PEP,1994-10-20,17.125
+226904,PEP,1994-10-21,17.1875
+226905,PEP,1994-10-24,17.0
+226906,PEP,1994-10-25,17.125
+226907,PEP,1994-10-26,17.375
+226908,PEP,1994-10-27,17.4375
+226909,PEP,1994-10-28,17.5625
+226910,PEP,1994-10-31,17.5
+226911,PEP,1994-11-01,17.75
+226912,PEP,1994-11-02,17.625
+226913,PEP,1994-11-03,17.8125
+226914,PEP,1994-11-04,17.6875
+226915,PEP,1994-11-07,17.8125
+226916,PEP,1994-11-08,17.9375
+226917,PEP,1994-11-09,17.8125
+226918,PEP,1994-11-10,17.625
+226919,PEP,1994-11-11,18.4375
+226920,PEP,1994-11-14,18.5625
+226921,PEP,1994-11-15,18.375
+226922,PEP,1994-11-16,18.375
+226923,PEP,1994-11-17,18.5
+226924,PEP,1994-11-18,18.3125
+226925,PEP,1994-11-21,18.4375
+226926,PEP,1994-11-22,18.0
+226927,PEP,1994-11-23,17.75
+226928,PEP,1994-11-25,17.9375
+226929,PEP,1994-11-28,18.0
+226930,PEP,1994-11-29,17.9375
+226931,PEP,1994-11-30,17.625
+226932,PEP,1994-12-01,17.5625
+226933,PEP,1994-12-02,17.9375
+226934,PEP,1994-12-05,18.0625
+226935,PEP,1994-12-06,17.9375
+226936,PEP,1994-12-07,17.9375
+226937,PEP,1994-12-08,17.5625
+226938,PEP,1994-12-09,17.625
+226939,PEP,1994-12-12,17.875
+226940,PEP,1994-12-13,17.875
+226941,PEP,1994-12-14,17.8125
+226942,PEP,1994-12-15,17.9375
+226943,PEP,1994-12-16,18.375
+226944,PEP,1994-12-19,18.3125
+226945,PEP,1994-12-20,18.125
+226946,PEP,1994-12-21,18.1875
+226947,PEP,1994-12-22,18.125
+226948,PEP,1994-12-23,18.125
+226949,PEP,1994-12-27,18.375
+226950,PEP,1994-12-28,18.3125
+226951,PEP,1994-12-29,18.3125
+226952,PEP,1994-12-30,18.125
+226953,PEP,1995-01-03,18.0
+226954,PEP,1995-01-04,17.75
+226955,PEP,1995-01-05,17.375
+226956,PEP,1995-01-06,17.375
+226957,PEP,1995-01-09,17.4375
+226958,PEP,1995-01-10,17.25
+226959,PEP,1995-01-11,17.0
+226960,PEP,1995-01-12,16.9375
+226961,PEP,1995-01-13,17.125
+226962,PEP,1995-01-16,17.3125
+226963,PEP,1995-01-17,17.5625
+226964,PEP,1995-01-18,17.3125
+226965,PEP,1995-01-19,17.25
+226966,PEP,1995-01-20,17.1875
+226967,PEP,1995-01-23,17.375
+226968,PEP,1995-01-24,17.5
+226969,PEP,1995-01-25,17.75
+226970,PEP,1995-01-26,17.8125
+226971,PEP,1995-01-27,18.1875
+226972,PEP,1995-01-30,18.1875
+226973,PEP,1995-01-31,18.4375
+226974,PEP,1995-02-01,18.5625
+226975,PEP,1995-02-02,19.0
+226976,PEP,1995-02-03,19.4375
+226977,PEP,1995-02-06,19.3125
+226978,PEP,1995-02-07,18.9375
+226979,PEP,1995-02-08,18.4375
+226980,PEP,1995-02-09,18.4375
+226981,PEP,1995-02-10,18.75
+226982,PEP,1995-02-13,18.5
+226983,PEP,1995-02-14,19.3125
+226984,PEP,1995-02-15,19.1875
+226985,PEP,1995-02-16,19.3125
+226986,PEP,1995-02-17,19.3125
+226987,PEP,1995-02-21,19.5
+226988,PEP,1995-02-22,19.5
+226989,PEP,1995-02-23,19.625
+226990,PEP,1995-02-24,19.8125
+226991,PEP,1995-02-27,19.375
+226992,PEP,1995-02-28,19.5625
+226993,PEP,1995-03-01,19.375
+226994,PEP,1995-03-02,19.375
+226995,PEP,1995-03-03,19.4375
+226996,PEP,1995-03-06,19.625
+226997,PEP,1995-03-07,19.1875
+226998,PEP,1995-03-08,19.0625
+226999,PEP,1995-03-09,19.25
+227000,PEP,1995-03-10,19.875
+227001,PEP,1995-03-13,19.75
+227002,PEP,1995-03-14,19.875
+227003,PEP,1995-03-15,19.9375
+227004,PEP,1995-03-16,20.0
+227005,PEP,1995-03-17,20.0625
+227006,PEP,1995-03-20,20.125
+227007,PEP,1995-03-21,20.375
+227008,PEP,1995-03-22,20.4375
+227009,PEP,1995-03-23,20.3125
+227010,PEP,1995-03-24,20.125
+227011,PEP,1995-03-27,20.1875
+227012,PEP,1995-03-28,20.125
+227013,PEP,1995-03-29,20.0625
+227014,PEP,1995-03-30,19.5
+227015,PEP,1995-03-31,19.5625
+227016,PEP,1995-04-03,19.8125
+227017,PEP,1995-04-04,19.9375
+227018,PEP,1995-04-05,20.0
+227019,PEP,1995-04-06,19.9375
+227020,PEP,1995-04-07,19.9375
+227021,PEP,1995-04-10,20.1875
+227022,PEP,1995-04-11,20.1875
+227023,PEP,1995-04-12,20.4375
+227024,PEP,1995-04-13,20.5
+227025,PEP,1995-04-17,20.25
+227026,PEP,1995-04-18,20.5
+227027,PEP,1995-04-19,20.25
+227028,PEP,1995-04-20,20.1875
+227029,PEP,1995-04-21,20.625
+227030,PEP,1995-04-24,20.6875
+227031,PEP,1995-04-25,20.625
+227032,PEP,1995-04-26,20.8125
+227033,PEP,1995-04-27,20.5625
+227034,PEP,1995-04-28,20.8125
+227035,PEP,1995-05-01,21.0
+227036,PEP,1995-05-02,21.5
+227037,PEP,1995-05-03,22.375
+227038,PEP,1995-05-04,22.4375
+227039,PEP,1995-05-05,22.1875
+227040,PEP,1995-05-08,22.5625
+227041,PEP,1995-05-09,22.3125
+227042,PEP,1995-05-10,22.8125
+227043,PEP,1995-05-11,22.8125
+227044,PEP,1995-05-12,22.1875
+227045,PEP,1995-05-15,22.875
+227046,PEP,1995-05-16,22.6875
+227047,PEP,1995-05-17,22.6875
+227048,PEP,1995-05-18,22.0625
+227049,PEP,1995-05-19,22.4375
+227050,PEP,1995-05-22,22.375
+227051,PEP,1995-05-23,22.75
+227052,PEP,1995-05-24,23.5
+227053,PEP,1995-05-25,23.25
+227054,PEP,1995-05-26,23.25
+227055,PEP,1995-05-30,23.6875
+227056,PEP,1995-05-31,24.5
+227057,PEP,1995-06-01,24.0625
+227058,PEP,1995-06-02,23.625
+227059,PEP,1995-06-05,23.25
+227060,PEP,1995-06-06,23.0625
+227061,PEP,1995-06-07,23.0625
+227062,PEP,1995-06-08,23.4375
+227063,PEP,1995-06-09,23.4375
+227064,PEP,1995-06-12,23.4375
+227065,PEP,1995-06-13,23.375
+227066,PEP,1995-06-14,23.5
+227067,PEP,1995-06-15,23.25
+227068,PEP,1995-06-16,23.3125
+227069,PEP,1995-06-19,23.3125
+227070,PEP,1995-06-20,23.4375
+227071,PEP,1995-06-21,23.4375
+227072,PEP,1995-06-22,23.625
+227073,PEP,1995-06-23,23.5
+227074,PEP,1995-06-26,23.4375
+227075,PEP,1995-06-27,22.8125
+227076,PEP,1995-06-28,22.8125
+227077,PEP,1995-06-29,22.9375
+227078,PEP,1995-06-30,22.75
+227079,PEP,1995-07-03,22.5625
+227080,PEP,1995-07-05,21.9375
+227081,PEP,1995-07-06,22.0
+227082,PEP,1995-07-07,21.9375
+227083,PEP,1995-07-10,22.0
+227084,PEP,1995-07-11,22.0625
+227085,PEP,1995-07-12,22.3125
+227086,PEP,1995-07-13,22.625
+227087,PEP,1995-07-14,22.6875
+227088,PEP,1995-07-17,22.625
+227089,PEP,1995-07-18,22.5625
+227090,PEP,1995-07-19,22.3125
+227091,PEP,1995-07-20,21.9375
+227092,PEP,1995-07-21,22.1875
+227093,PEP,1995-07-24,22.4375
+227094,PEP,1995-07-25,22.8125
+227095,PEP,1995-07-26,23.3125
+227096,PEP,1995-07-27,23.125
+227097,PEP,1995-07-28,23.25
+227098,PEP,1995-07-31,23.4375
+227099,PEP,1995-08-01,23.25
+227100,PEP,1995-08-02,23.0625
+227101,PEP,1995-08-03,22.8125
+227102,PEP,1995-08-04,23.0
+227103,PEP,1995-08-07,23.25
+227104,PEP,1995-08-08,23.25
+227105,PEP,1995-08-09,23.125
+227106,PEP,1995-08-10,23.0625
+227107,PEP,1995-08-11,23.125
+227108,PEP,1995-08-14,23.5
+227109,PEP,1995-08-15,23.375
+227110,PEP,1995-08-16,22.9375
+227111,PEP,1995-08-17,22.625
+227112,PEP,1995-08-18,22.6875
+227113,PEP,1995-08-21,22.625
+227114,PEP,1995-08-22,22.5625
+227115,PEP,1995-08-23,22.3125
+227116,PEP,1995-08-24,22.75
+227117,PEP,1995-08-25,22.75
+227118,PEP,1995-08-28,22.6875
+227119,PEP,1995-08-29,22.625
+227120,PEP,1995-08-30,22.875
+227121,PEP,1995-08-31,22.625
+227122,PEP,1995-09-01,22.75
+227123,PEP,1995-09-05,23.125
+227124,PEP,1995-09-06,23.125
+227125,PEP,1995-09-07,23.0625
+227126,PEP,1995-09-08,22.875
+227127,PEP,1995-09-11,23.125
+227128,PEP,1995-09-12,23.75
+227129,PEP,1995-09-13,24.375
+227130,PEP,1995-09-14,24.625
+227131,PEP,1995-09-15,24.875
+227132,PEP,1995-09-18,25.4375
+227133,PEP,1995-09-19,25.3125
+227134,PEP,1995-09-20,25.5
+227135,PEP,1995-09-21,25.125
+227136,PEP,1995-09-22,25.625
+227137,PEP,1995-09-25,25.9375
+227138,PEP,1995-09-26,25.875
+227139,PEP,1995-09-27,25.5625
+227140,PEP,1995-09-28,25.625
+227141,PEP,1995-09-29,25.5
+227142,PEP,1995-10-02,25.5
+227143,PEP,1995-10-03,26.0
+227144,PEP,1995-10-04,26.6875
+227145,PEP,1995-10-05,26.125
+227146,PEP,1995-10-06,26.0
+227147,PEP,1995-10-09,25.875
+227148,PEP,1995-10-10,25.9375
+227149,PEP,1995-10-11,25.875
+227150,PEP,1995-10-12,25.75
+227151,PEP,1995-10-13,25.375
+227152,PEP,1995-10-16,26.0
+227153,PEP,1995-10-17,25.6875
+227154,PEP,1995-10-18,25.75
+227155,PEP,1995-10-19,26.625
+227156,PEP,1995-10-20,26.3125
+227157,PEP,1995-10-23,26.3125
+227158,PEP,1995-10-24,26.25
+227159,PEP,1995-10-25,26.4375
+227160,PEP,1995-10-26,26.0625
+227161,PEP,1995-10-27,26.4375
+227162,PEP,1995-10-30,26.3125
+227163,PEP,1995-10-31,26.3125
+227164,PEP,1995-11-01,26.3125
+227165,PEP,1995-11-02,26.4375
+227166,PEP,1995-11-03,26.625
+227167,PEP,1995-11-06,26.125
+227168,PEP,1995-11-07,26.125
+227169,PEP,1995-11-08,27.0
+227170,PEP,1995-11-09,26.6875
+227171,PEP,1995-11-10,26.625
+227172,PEP,1995-11-13,26.9375
+227173,PEP,1995-11-14,26.4375
+227174,PEP,1995-11-15,27.0
+227175,PEP,1995-11-16,27.0
+227176,PEP,1995-11-17,27.375
+227177,PEP,1995-11-20,27.25
+227178,PEP,1995-11-21,27.4375
+227179,PEP,1995-11-22,27.1875
+227180,PEP,1995-11-24,27.1875
+227181,PEP,1995-11-27,26.875
+227182,PEP,1995-11-28,27.4375
+227183,PEP,1995-11-29,27.375
+227184,PEP,1995-11-30,27.6875
+227185,PEP,1995-12-01,27.5625
+227186,PEP,1995-12-04,28.1875
+227187,PEP,1995-12-05,28.6875
+227188,PEP,1995-12-06,28.6875
+227189,PEP,1995-12-07,29.0
+227190,PEP,1995-12-08,28.9375
+227191,PEP,1995-12-11,28.8125
+227192,PEP,1995-12-12,28.9375
+227193,PEP,1995-12-13,28.9375
+227194,PEP,1995-12-14,28.875
+227195,PEP,1995-12-15,28.8125
+227196,PEP,1995-12-18,28.4375
+227197,PEP,1995-12-19,28.5625
+227198,PEP,1995-12-20,27.375
+227199,PEP,1995-12-21,27.25
+227200,PEP,1995-12-22,27.8125
+227201,PEP,1995-12-26,27.875
+227202,PEP,1995-12-27,28.0625
+227203,PEP,1995-12-28,28.125
+227204,PEP,1995-12-29,27.9375
+227205,PEP,1996-01-02,27.875
+227206,PEP,1996-01-03,27.9375
+227207,PEP,1996-01-04,27.875
+227208,PEP,1996-01-05,27.8125
+227209,PEP,1996-01-08,27.8125
+227210,PEP,1996-01-09,27.6875
+227211,PEP,1996-01-10,27.5
+227212,PEP,1996-01-11,27.6875
+227213,PEP,1996-01-12,28.1875
+227214,PEP,1996-01-15,28.1875
+227215,PEP,1996-01-16,28.625
+227216,PEP,1996-01-17,28.625
+227217,PEP,1996-01-18,28.875
+227218,PEP,1996-01-19,28.75
+227219,PEP,1996-01-22,28.875
+227220,PEP,1996-01-23,29.0625
+227221,PEP,1996-01-24,29.3125
+227222,PEP,1996-01-25,29.5625
+227223,PEP,1996-01-26,29.5625
+227224,PEP,1996-01-29,30.0625
+227225,PEP,1996-01-30,29.875
+227226,PEP,1996-01-31,29.8125
+227227,PEP,1996-02-01,30.0625
+227228,PEP,1996-02-02,29.8125
+227229,PEP,1996-02-05,30.0625
+227230,PEP,1996-02-06,30.4375
+227231,PEP,1996-02-07,32.1875
+227232,PEP,1996-02-08,31.9375
+227233,PEP,1996-02-09,32.375
+227234,PEP,1996-02-12,32.1875
+227235,PEP,1996-02-13,31.8125
+227236,PEP,1996-02-14,31.375
+227237,PEP,1996-02-15,31.1875
+227238,PEP,1996-02-16,30.75
+227239,PEP,1996-02-20,30.375
+227240,PEP,1996-02-21,31.0625
+227241,PEP,1996-02-22,31.6875
+227242,PEP,1996-02-23,32.9375
+227243,PEP,1996-02-26,32.5
+227244,PEP,1996-02-27,32.0625
+227245,PEP,1996-02-28,31.6875
+227246,PEP,1996-02-29,31.625
+227247,PEP,1996-03-01,32.0625
+227248,PEP,1996-03-04,33.0
+227249,PEP,1996-03-05,33.375
+227250,PEP,1996-03-06,32.1875
+227251,PEP,1996-03-07,32.5625
+227252,PEP,1996-03-08,31.3125
+227253,PEP,1996-03-11,31.5
+227254,PEP,1996-03-12,32.0625
+227255,PEP,1996-03-13,31.5625
+227256,PEP,1996-03-14,31.375
+227257,PEP,1996-03-15,31.1875
+227258,PEP,1996-03-18,31.625
+227259,PEP,1996-03-19,31.5
+227260,PEP,1996-03-20,31.625
+227261,PEP,1996-03-21,31.5625
+227262,PEP,1996-03-22,31.625
+227263,PEP,1996-03-25,31.75
+227264,PEP,1996-03-26,31.875
+227265,PEP,1996-03-27,31.875
+227266,PEP,1996-03-28,31.8125
+227267,PEP,1996-03-29,31.625
+227268,PEP,1996-04-01,32.0
+227269,PEP,1996-04-02,32.0
+227270,PEP,1996-04-03,32.25
+227271,PEP,1996-04-04,32.1875
+227272,PEP,1996-04-08,31.4375
+227273,PEP,1996-04-09,31.125
+227274,PEP,1996-04-10,30.1875
+227275,PEP,1996-04-11,30.375
+227276,PEP,1996-04-12,31.0
+227277,PEP,1996-04-15,31.25
+227278,PEP,1996-04-16,30.9375
+227279,PEP,1996-04-17,30.625
+227280,PEP,1996-04-18,30.6875
+227281,PEP,1996-04-19,30.5
+227282,PEP,1996-04-22,30.5625
+227283,PEP,1996-04-23,30.375
+227284,PEP,1996-04-24,29.6875
+227285,PEP,1996-04-25,29.9375
+227286,PEP,1996-04-26,29.9375
+227287,PEP,1996-04-29,30.6875
+227288,PEP,1996-04-30,31.75
+227289,PEP,1996-05-01,32.0
+227290,PEP,1996-05-02,31.5
+227291,PEP,1996-05-03,31.3125
+227292,PEP,1996-05-06,31.3125
+227293,PEP,1996-05-07,31.75
+227294,PEP,1996-05-08,32.3125
+227295,PEP,1996-05-09,32.8125
+227296,PEP,1996-05-10,32.75
+227297,PEP,1996-05-13,33.25
+227298,PEP,1996-05-14,33.125
+227299,PEP,1996-05-15,33.4375
+227300,PEP,1996-05-16,34.0
+227301,PEP,1996-05-17,34.5
+227302,PEP,1996-05-20,34.5625
+227303,PEP,1996-05-21,34.1875
+227304,PEP,1996-05-22,34.125
+227305,PEP,1996-05-23,33.9375
+227306,PEP,1996-05-24,33.8125
+227307,PEP,1996-05-28,33.1875
+227308,PEP,1996-05-29,33.25
+227309,PEP,1996-05-30,33.5
+227310,PEP,1996-05-31,33.25
+227311,PEP,1996-06-03,33.5
+227312,PEP,1996-06-04,33.375
+227313,PEP,1996-06-05,33.625
+227314,PEP,1996-06-06,33.875
+227315,PEP,1996-06-07,33.75
+227316,PEP,1996-06-10,33.625
+227317,PEP,1996-06-11,33.5
+227318,PEP,1996-06-12,33.5
+227319,PEP,1996-06-13,33.5
+227320,PEP,1996-06-14,33.125
+227321,PEP,1996-06-17,33.25
+227322,PEP,1996-06-18,33.625
+227323,PEP,1996-06-19,34.375
+227324,PEP,1996-06-20,34.0
+227325,PEP,1996-06-21,34.25
+227326,PEP,1996-06-24,34.625
+227327,PEP,1996-06-25,35.0
+227328,PEP,1996-06-26,35.0
+227329,PEP,1996-06-27,35.625
+227330,PEP,1996-06-28,35.5
+227331,PEP,1996-07-01,35.625
+227332,PEP,1996-07-02,35.375
+227333,PEP,1996-07-03,34.75
+227334,PEP,1996-07-05,34.0
+227335,PEP,1996-07-08,33.625
+227336,PEP,1996-07-09,33.5
+227337,PEP,1996-07-10,33.625
+227338,PEP,1996-07-11,32.875
+227339,PEP,1996-07-12,33.25
+227340,PEP,1996-07-15,32.0
+227341,PEP,1996-07-16,31.625
+227342,PEP,1996-07-17,31.25
+227343,PEP,1996-07-18,32.625
+227344,PEP,1996-07-19,32.5
+227345,PEP,1996-07-22,32.875
+227346,PEP,1996-07-23,33.25
+227347,PEP,1996-07-24,32.25
+227348,PEP,1996-07-25,31.625
+227349,PEP,1996-07-26,31.875
+227350,PEP,1996-07-29,31.625
+227351,PEP,1996-07-30,32.0
+227352,PEP,1996-07-31,31.75
+227353,PEP,1996-08-01,32.125
+227354,PEP,1996-08-02,33.5
+227355,PEP,1996-08-05,33.125
+227356,PEP,1996-08-06,33.125
+227357,PEP,1996-08-07,32.375
+227358,PEP,1996-08-08,31.5
+227359,PEP,1996-08-09,30.375
+227360,PEP,1996-08-12,30.75
+227361,PEP,1996-08-13,31.625
+227362,PEP,1996-08-14,31.625
+227363,PEP,1996-08-15,31.25
+227364,PEP,1996-08-16,31.5
+227365,PEP,1996-08-19,30.5
+227366,PEP,1996-08-20,30.125
+227367,PEP,1996-08-21,30.625
+227368,PEP,1996-08-22,31.25
+227369,PEP,1996-08-23,31.375
+227370,PEP,1996-08-26,31.625
+227371,PEP,1996-08-27,31.0
+227372,PEP,1996-08-28,30.0
+227373,PEP,1996-08-29,28.625
+227374,PEP,1996-08-30,28.75
+227375,PEP,1996-09-03,28.625
+227376,PEP,1996-09-04,28.75
+227377,PEP,1996-09-05,28.25
+227378,PEP,1996-09-06,28.5
+227379,PEP,1996-09-09,28.75
+227380,PEP,1996-09-10,29.5
+227381,PEP,1996-09-11,29.875
+227382,PEP,1996-09-12,29.875
+227383,PEP,1996-09-13,29.875
+227384,PEP,1996-09-16,28.625
+227385,PEP,1996-09-17,29.0
+227386,PEP,1996-09-18,29.5
+227387,PEP,1996-09-19,30.125
+227388,PEP,1996-09-20,30.125
+227389,PEP,1996-09-23,29.75
+227390,PEP,1996-09-24,30.0
+227391,PEP,1996-09-25,30.125
+227392,PEP,1996-09-26,30.25
+227393,PEP,1996-09-27,28.125
+227394,PEP,1996-09-30,28.25
+227395,PEP,1996-10-01,28.375
+227396,PEP,1996-10-02,28.75
+227397,PEP,1996-10-03,29.25
+227398,PEP,1996-10-04,29.375
+227399,PEP,1996-10-07,28.875
+227400,PEP,1996-10-08,28.75
+227401,PEP,1996-10-09,28.5
+227402,PEP,1996-10-10,28.75
+227403,PEP,1996-10-11,29.0
+227404,PEP,1996-10-14,29.0
+227405,PEP,1996-10-15,28.75
+227406,PEP,1996-10-16,29.25
+227407,PEP,1996-10-17,30.125
+227408,PEP,1996-10-18,30.5
+227409,PEP,1996-10-21,30.125
+227410,PEP,1996-10-22,29.5
+227411,PEP,1996-10-23,29.75
+227412,PEP,1996-10-24,29.75
+227413,PEP,1996-10-25,30.0
+227414,PEP,1996-10-28,30.0
+227415,PEP,1996-10-29,29.625
+227416,PEP,1996-10-30,29.75
+227417,PEP,1996-10-31,29.625
+227418,PEP,1996-11-01,30.0
+227419,PEP,1996-11-04,29.875
+227420,PEP,1996-11-05,30.0
+227421,PEP,1996-11-06,30.125
+227422,PEP,1996-11-07,30.25
+227423,PEP,1996-11-08,31.5
+227424,PEP,1996-11-11,31.375
+227425,PEP,1996-11-12,31.625
+227426,PEP,1996-11-13,32.0
+227427,PEP,1996-11-14,32.875
+227428,PEP,1996-11-15,32.625
+227429,PEP,1996-11-18,31.875
+227430,PEP,1996-11-19,31.625
+227431,PEP,1996-11-20,31.5
+227432,PEP,1996-11-21,30.375
+227433,PEP,1996-11-22,30.0
+227434,PEP,1996-11-25,30.0
+227435,PEP,1996-11-26,29.875
+227436,PEP,1996-11-27,30.25
+227437,PEP,1996-11-29,30.25
+227438,PEP,1996-12-02,30.0
+227439,PEP,1996-12-03,29.875
+227440,PEP,1996-12-04,30.0
+227441,PEP,1996-12-05,29.625
+227442,PEP,1996-12-06,29.375
+227443,PEP,1996-12-09,29.625
+227444,PEP,1996-12-10,29.75
+227445,PEP,1996-12-11,29.5
+227446,PEP,1996-12-12,28.875
+227447,PEP,1996-12-13,29.125
+227448,PEP,1996-12-16,29.0
+227449,PEP,1996-12-17,28.625
+227450,PEP,1996-12-18,28.75
+227451,PEP,1996-12-19,28.75
+227452,PEP,1996-12-20,29.25
+227453,PEP,1996-12-23,29.5
+227454,PEP,1996-12-24,29.25
+227455,PEP,1996-12-26,29.5
+227456,PEP,1996-12-27,29.625
+227457,PEP,1996-12-30,29.875
+227458,PEP,1996-12-31,29.25
+227459,PEP,1997-01-02,29.5
+227460,PEP,1997-01-03,29.75
+227461,PEP,1997-01-06,29.25
+227462,PEP,1997-01-07,29.5
+227463,PEP,1997-01-08,29.625
+227464,PEP,1997-01-09,29.25
+227465,PEP,1997-01-10,29.125
+227466,PEP,1997-01-13,29.5
+227467,PEP,1997-01-14,29.75
+227468,PEP,1997-01-15,29.625
+227469,PEP,1997-01-16,30.25
+227470,PEP,1997-01-17,30.5
+227471,PEP,1997-01-20,31.25
+227472,PEP,1997-01-21,31.75
+227473,PEP,1997-01-22,32.0
+227474,PEP,1997-01-23,35.5
+227475,PEP,1997-01-24,33.875
+227476,PEP,1997-01-27,34.125
+227477,PEP,1997-01-28,34.5
+227478,PEP,1997-01-29,34.25
+227479,PEP,1997-01-30,34.5
+227480,PEP,1997-01-31,34.875
+227481,PEP,1997-02-03,34.125
+227482,PEP,1997-02-04,32.875
+227483,PEP,1997-02-05,31.875
+227484,PEP,1997-02-06,32.375
+227485,PEP,1997-02-07,32.25
+227486,PEP,1997-02-10,32.25
+227487,PEP,1997-02-11,32.5
+227488,PEP,1997-02-12,32.25
+227489,PEP,1997-02-13,31.875
+227490,PEP,1997-02-14,32.25
+227491,PEP,1997-02-18,32.75
+227492,PEP,1997-02-19,32.875
+227493,PEP,1997-02-20,33.5
+227494,PEP,1997-02-21,34.5
+227495,PEP,1997-02-24,34.125
+227496,PEP,1997-02-25,33.875
+227497,PEP,1997-02-26,33.0
+227498,PEP,1997-02-27,33.125
+227499,PEP,1997-02-28,33.0
+227500,PEP,1997-03-03,33.375
+227501,PEP,1997-03-04,32.25
+227502,PEP,1997-03-05,32.25
+227503,PEP,1997-03-06,31.875
+227504,PEP,1997-03-07,31.75
+227505,PEP,1997-03-10,32.0
+227506,PEP,1997-03-11,32.5
+227507,PEP,1997-03-12,32.0
+227508,PEP,1997-03-13,31.375
+227509,PEP,1997-03-14,31.125
+227510,PEP,1997-03-17,30.875
+227511,PEP,1997-03-18,31.0
+227512,PEP,1997-03-19,32.0
+227513,PEP,1997-03-20,32.625
+227514,PEP,1997-03-21,32.5
+227515,PEP,1997-03-24,32.75
+227516,PEP,1997-03-25,33.25
+227517,PEP,1997-03-26,33.25
+227518,PEP,1997-03-27,33.25
+227519,PEP,1997-03-31,32.375
+227520,PEP,1997-04-01,31.875
+227521,PEP,1997-04-02,31.875
+227522,PEP,1997-04-03,31.875
+227523,PEP,1997-04-04,31.625
+227524,PEP,1997-04-07,32.125
+227525,PEP,1997-04-08,32.125
+227526,PEP,1997-04-09,32.75
+227527,PEP,1997-04-10,33.0
+227528,PEP,1997-04-11,31.875
+227529,PEP,1997-04-14,32.625
+227530,PEP,1997-04-15,32.875
+227531,PEP,1997-04-16,32.875
+227532,PEP,1997-04-17,33.25
+227533,PEP,1997-04-18,33.125
+227534,PEP,1997-04-21,32.75
+227535,PEP,1997-04-22,33.5
+227536,PEP,1997-04-23,33.25
+227537,PEP,1997-04-24,33.5
+227538,PEP,1997-04-25,32.0
+227539,PEP,1997-04-28,31.25
+227540,PEP,1997-04-29,34.375
+227541,PEP,1997-04-30,34.875
+227542,PEP,1997-05-01,34.875
+227543,PEP,1997-05-02,35.5
+227544,PEP,1997-05-05,36.625
+227545,PEP,1997-05-06,36.375
+227546,PEP,1997-05-07,36.125
+227547,PEP,1997-05-08,35.25
+227548,PEP,1997-05-09,36.5
+227549,PEP,1997-05-12,36.75
+227550,PEP,1997-05-13,36.875
+227551,PEP,1997-05-14,37.125
+227552,PEP,1997-05-15,37.375
+227553,PEP,1997-05-16,36.75
+227554,PEP,1997-05-19,37.5
+227555,PEP,1997-05-20,37.5
+227556,PEP,1997-05-21,36.25
+227557,PEP,1997-05-22,35.5
+227558,PEP,1997-05-23,36.5
+227559,PEP,1997-05-27,37.0
+227560,PEP,1997-05-28,37.375
+227561,PEP,1997-05-29,37.375
+227562,PEP,1997-05-30,36.75
+227563,PEP,1997-06-02,37.75
+227564,PEP,1997-06-03,38.125
+227565,PEP,1997-06-04,36.0
+227566,PEP,1997-06-05,36.75
+227567,PEP,1997-06-06,37.125
+227568,PEP,1997-06-09,37.375
+227569,PEP,1997-06-10,37.625
+227570,PEP,1997-06-11,37.875
+227571,PEP,1997-06-12,38.625
+227572,PEP,1997-06-13,39.0
+227573,PEP,1997-06-16,38.5
+227574,PEP,1997-06-17,38.5
+227575,PEP,1997-06-18,38.75
+227576,PEP,1997-06-19,38.5
+227577,PEP,1997-06-20,38.125
+227578,PEP,1997-06-23,37.125
+227579,PEP,1997-06-24,37.3125
+227580,PEP,1997-06-25,37.0
+227581,PEP,1997-06-26,37.25
+227582,PEP,1997-06-27,37.875
+227583,PEP,1997-06-30,37.5625
+227584,PEP,1997-07-01,38.25
+227585,PEP,1997-07-02,38.0
+227586,PEP,1997-07-03,38.9375
+227587,PEP,1997-07-07,39.0
+227588,PEP,1997-07-08,39.1875
+227589,PEP,1997-07-09,38.375
+227590,PEP,1997-07-10,38.8125
+227591,PEP,1997-07-11,37.375
+227592,PEP,1997-07-14,37.875
+227593,PEP,1997-07-15,37.25
+227594,PEP,1997-07-16,36.5625
+227595,PEP,1997-07-17,35.6875
+227596,PEP,1997-07-18,36.0
+227597,PEP,1997-07-21,35.5625
+227598,PEP,1997-07-22,38.0625
+227599,PEP,1997-07-23,37.0
+227600,PEP,1997-07-24,37.5
+227601,PEP,1997-07-25,38.4375
+227602,PEP,1997-07-28,38.4375
+227603,PEP,1997-07-29,37.75
+227604,PEP,1997-07-30,38.6875
+227605,PEP,1997-07-31,38.25
+227606,PEP,1997-08-01,38.0625
+227607,PEP,1997-08-04,38.4375
+227608,PEP,1997-08-05,38.8125
+227609,PEP,1997-08-06,39.6875
+227610,PEP,1997-08-07,39.0
+227611,PEP,1997-08-08,37.5
+227612,PEP,1997-08-11,38.1875
+227613,PEP,1997-08-12,37.4375
+227614,PEP,1997-08-13,36.6875
+227615,PEP,1997-08-14,36.25
+227616,PEP,1997-08-15,35.75
+227617,PEP,1997-08-18,36.1875
+227618,PEP,1997-08-19,36.1875
+227619,PEP,1997-08-20,36.0
+227620,PEP,1997-08-21,36.1875
+227621,PEP,1997-08-22,36.75
+227622,PEP,1997-08-25,36.375
+227623,PEP,1997-08-26,36.6875
+227624,PEP,1997-08-27,37.0625
+227625,PEP,1997-08-28,36.75
+227626,PEP,1997-08-29,36.0
+227627,PEP,1997-09-02,36.8125
+227628,PEP,1997-09-03,37.5625
+227629,PEP,1997-09-04,37.4375
+227630,PEP,1997-09-05,37.5
+227631,PEP,1997-09-08,38.125
+227632,PEP,1997-09-09,38.4375
+227633,PEP,1997-09-10,37.75
+227634,PEP,1997-09-11,37.5
+227635,PEP,1997-09-12,38.0625
+227636,PEP,1997-09-15,37.8125
+227637,PEP,1997-09-16,38.5
+227638,PEP,1997-09-17,38.75
+227639,PEP,1997-09-18,38.0
+227640,PEP,1997-09-19,38.1875
+227641,PEP,1997-09-22,38.875
+227642,PEP,1997-09-23,38.75
+227643,PEP,1997-09-24,39.4375
+227644,PEP,1997-09-25,39.6875
+227645,PEP,1997-09-26,40.1875
+227646,PEP,1997-09-29,41.0
+227647,PEP,1997-09-30,40.5625
+227648,PEP,1997-10-01,40.1875
+227649,PEP,1997-10-02,39.75
+227650,PEP,1997-10-03,39.875
+227651,PEP,1997-10-06,40.1875
+227652,PEP,1997-10-07,38.75
+227653,PEP,1997-10-08,39.25
+227654,PEP,1997-10-09,39.125
+227655,PEP,1997-10-10,39.5
+227656,PEP,1997-10-13,39.125
+227657,PEP,1997-10-14,38.75
+227658,PEP,1997-10-15,37.5
+227659,PEP,1997-10-16,37.25
+227660,PEP,1997-10-17,37.9375
+227661,PEP,1997-10-20,38.875
+227662,PEP,1997-10-21,40.0
+227663,PEP,1997-10-22,38.4375
+227664,PEP,1997-10-23,37.75
+227665,PEP,1997-10-24,37.375
+227666,PEP,1997-10-27,34.9375
+227667,PEP,1997-10-28,37.6875
+227668,PEP,1997-10-29,36.25
+227669,PEP,1997-10-30,35.75
+227670,PEP,1997-10-31,36.875
+227671,PEP,1997-11-03,37.375
+227672,PEP,1997-11-04,37.25
+227673,PEP,1997-11-05,37.375
+227674,PEP,1997-11-06,36.9375
+227675,PEP,1997-11-07,36.4375
+227676,PEP,1997-11-10,35.6875
+227677,PEP,1997-11-11,35.8125
+227678,PEP,1997-11-12,35.375
+227679,PEP,1997-11-13,35.875
+227680,PEP,1997-11-14,36.5625
+227681,PEP,1997-11-17,37.375
+227682,PEP,1997-11-18,36.4375
+227683,PEP,1997-11-19,37.5625
+227684,PEP,1997-11-20,37.6875
+227685,PEP,1997-11-21,38.0
+227686,PEP,1997-11-24,37.0625
+227687,PEP,1997-11-25,37.1875
+227688,PEP,1997-11-26,36.9375
+227689,PEP,1997-11-28,36.875
+227690,PEP,1997-12-01,37.6875
+227691,PEP,1997-12-02,37.375
+227692,PEP,1997-12-03,37.8125
+227693,PEP,1997-12-04,37.375
+227694,PEP,1997-12-05,37.3125
+227695,PEP,1997-12-08,36.5
+227696,PEP,1997-12-09,35.8125
+227697,PEP,1997-12-10,35.5
+227698,PEP,1997-12-11,35.25
+227699,PEP,1997-12-12,35.125
+227700,PEP,1997-12-15,36.0625
+227701,PEP,1997-12-16,35.4375
+227702,PEP,1997-12-17,34.875
+227703,PEP,1997-12-18,34.75
+227704,PEP,1997-12-19,34.875
+227705,PEP,1997-12-22,35.125
+227706,PEP,1997-12-23,34.25
+227707,PEP,1997-12-24,34.4375
+227708,PEP,1997-12-26,34.75
+227709,PEP,1997-12-29,34.875
+227710,PEP,1997-12-30,36.6875
+227711,PEP,1997-12-31,36.25
+227712,PEP,1998-01-02,36.0
+227713,PEP,1998-01-05,36.5
+227714,PEP,1998-01-06,35.1875
+227715,PEP,1998-01-07,35.875
+227716,PEP,1998-01-08,35.875
+227717,PEP,1998-01-09,34.75
+227718,PEP,1998-01-12,35.375
+227719,PEP,1998-01-13,36.5
+227720,PEP,1998-01-14,36.6875
+227721,PEP,1998-01-15,35.9375
+227722,PEP,1998-01-16,36.6875
+227723,PEP,1998-01-20,37.625
+227724,PEP,1998-01-21,37.0
+227725,PEP,1998-01-22,36.875
+227726,PEP,1998-01-23,36.3125
+227727,PEP,1998-01-26,36.4375
+227728,PEP,1998-01-27,36.0625
+227729,PEP,1998-01-28,36.4375
+227730,PEP,1998-01-29,36.875
+227731,PEP,1998-01-30,36.125
+227732,PEP,1998-02-02,36.5
+227733,PEP,1998-02-03,35.1875
+227734,PEP,1998-02-04,35.4375
+227735,PEP,1998-02-05,35.25
+227736,PEP,1998-02-06,35.375
+227737,PEP,1998-02-09,35.75
+227738,PEP,1998-02-10,35.5625
+227739,PEP,1998-02-11,35.625
+227740,PEP,1998-02-12,36.0
+227741,PEP,1998-02-13,36.5
+227742,PEP,1998-02-17,35.6875
+227743,PEP,1998-02-18,35.25
+227744,PEP,1998-02-19,35.4375
+227745,PEP,1998-02-20,35.4375
+227746,PEP,1998-02-23,35.25
+227747,PEP,1998-02-24,35.1875
+227748,PEP,1998-02-25,36.375
+227749,PEP,1998-02-26,36.8125
+227750,PEP,1998-02-27,36.5
+227751,PEP,1998-03-02,37.0
+227752,PEP,1998-03-03,37.375
+227753,PEP,1998-03-04,37.0625
+227754,PEP,1998-03-05,36.5625
+227755,PEP,1998-03-06,38.0
+227756,PEP,1998-03-09,39.25
+227757,PEP,1998-03-10,40.125
+227758,PEP,1998-03-11,40.25
+227759,PEP,1998-03-12,43.0
+227760,PEP,1998-03-13,42.9375
+227761,PEP,1998-03-16,43.3125
+227762,PEP,1998-03-17,43.5625
+227763,PEP,1998-03-18,42.5625
+227764,PEP,1998-03-19,41.875
+227765,PEP,1998-03-20,43.0
+227766,PEP,1998-03-23,42.1875
+227767,PEP,1998-03-24,42.3125
+227768,PEP,1998-03-25,42.75
+227769,PEP,1998-03-26,43.25
+227770,PEP,1998-03-27,42.3125
+227771,PEP,1998-03-30,42.75
+227772,PEP,1998-03-31,42.6875
+227773,PEP,1998-04-01,43.625
+227774,PEP,1998-04-02,44.1875
+227775,PEP,1998-04-03,44.6875
+227776,PEP,1998-04-06,42.9375
+227777,PEP,1998-04-07,42.375
+227778,PEP,1998-04-08,42.0625
+227779,PEP,1998-04-09,42.0
+227780,PEP,1998-04-13,41.3125
+227781,PEP,1998-04-14,41.3125
+227782,PEP,1998-04-15,41.8125
+227783,PEP,1998-04-16,41.625
+227784,PEP,1998-04-17,41.8125
+227785,PEP,1998-04-20,41.875
+227786,PEP,1998-04-21,42.0625
+227787,PEP,1998-04-22,43.875
+227788,PEP,1998-04-23,44.1875
+227789,PEP,1998-04-24,43.625
+227790,PEP,1998-04-27,43.0625
+227791,PEP,1998-04-28,39.75
+227792,PEP,1998-04-29,39.375
+227793,PEP,1998-04-30,39.6875
+227794,PEP,1998-05-01,39.375
+227795,PEP,1998-05-04,39.375
+227796,PEP,1998-05-05,40.1875
+227797,PEP,1998-05-06,39.125
+227798,PEP,1998-05-07,37.875
+227799,PEP,1998-05-08,38.6875
+227800,PEP,1998-05-11,38.75
+227801,PEP,1998-05-12,39.4375
+227802,PEP,1998-05-13,38.875
+227803,PEP,1998-05-14,39.0625
+227804,PEP,1998-05-15,37.5625
+227805,PEP,1998-05-18,37.8125
+227806,PEP,1998-05-19,37.9375
+227807,PEP,1998-05-20,40.5
+227808,PEP,1998-05-21,40.0625
+227809,PEP,1998-05-22,39.875
+227810,PEP,1998-05-26,40.375
+227811,PEP,1998-05-27,41.125
+227812,PEP,1998-05-28,40.4375
+227813,PEP,1998-05-29,40.8125
+227814,PEP,1998-06-01,41.5
+227815,PEP,1998-06-02,41.1875
+227816,PEP,1998-06-03,40.75
+227817,PEP,1998-06-04,40.75
+227818,PEP,1998-06-05,42.0
+227819,PEP,1998-06-08,41.375
+227820,PEP,1998-06-09,42.0
+227821,PEP,1998-06-10,41.375
+227822,PEP,1998-06-11,40.375
+227823,PEP,1998-06-12,40.6875
+227824,PEP,1998-06-15,41.1875
+227825,PEP,1998-06-16,41.375
+227826,PEP,1998-06-17,41.875
+227827,PEP,1998-06-18,41.875
+227828,PEP,1998-06-19,40.4375
+227829,PEP,1998-06-22,40.5625
+227830,PEP,1998-06-23,41.1875
+227831,PEP,1998-06-24,42.125
+227832,PEP,1998-06-25,41.4375
+227833,PEP,1998-06-26,41.1875
+227834,PEP,1998-06-29,41.25
+227835,PEP,1998-06-30,41.1875
+227836,PEP,1998-07-01,42.0
+227837,PEP,1998-07-02,43.6875
+227838,PEP,1998-07-06,43.0
+227839,PEP,1998-07-07,42.25
+227840,PEP,1998-07-08,42.0
+227841,PEP,1998-07-09,41.3125
+227842,PEP,1998-07-10,42.3125
+227843,PEP,1998-07-13,41.4375
+227844,PEP,1998-07-14,39.25
+227845,PEP,1998-07-15,38.125
+227846,PEP,1998-07-16,37.9375
+227847,PEP,1998-07-17,39.5
+227848,PEP,1998-07-20,39.75
+227849,PEP,1998-07-21,40.125
+227850,PEP,1998-07-22,39.5
+227851,PEP,1998-07-23,37.5625
+227852,PEP,1998-07-24,39.75
+227853,PEP,1998-07-27,40.0
+227854,PEP,1998-07-28,39.875
+227855,PEP,1998-07-29,38.6875
+227856,PEP,1998-07-30,39.0
+227857,PEP,1998-07-31,38.9375
+227858,PEP,1998-08-03,39.375
+227859,PEP,1998-08-04,37.375
+227860,PEP,1998-08-05,37.75
+227861,PEP,1998-08-06,37.8125
+227862,PEP,1998-08-07,37.5
+227863,PEP,1998-08-10,35.8125
+227864,PEP,1998-08-11,34.625
+227865,PEP,1998-08-12,34.125
+227866,PEP,1998-08-13,34.3125
+227867,PEP,1998-08-14,33.875
+227868,PEP,1998-08-17,33.875
+227869,PEP,1998-08-18,34.4375
+227870,PEP,1998-08-19,33.875
+227871,PEP,1998-08-20,33.375
+227872,PEP,1998-08-21,32.5
+227873,PEP,1998-08-24,33.5625
+227874,PEP,1998-08-25,35.0
+227875,PEP,1998-08-26,34.125
+227876,PEP,1998-08-27,32.9375
+227877,PEP,1998-08-28,31.375
+227878,PEP,1998-08-31,27.875
+227879,PEP,1998-09-01,32.375
+227880,PEP,1998-09-02,31.0625
+227881,PEP,1998-09-03,30.875
+227882,PEP,1998-09-04,30.9375
+227883,PEP,1998-09-08,31.6875
+227884,PEP,1998-09-09,29.8125
+227885,PEP,1998-09-10,28.4375
+227886,PEP,1998-09-11,29.75
+227887,PEP,1998-09-14,31.3125
+227888,PEP,1998-09-15,30.0
+227889,PEP,1998-09-16,31.0
+227890,PEP,1998-09-17,30.0625
+227891,PEP,1998-09-18,30.125
+227892,PEP,1998-09-21,30.3125
+227893,PEP,1998-09-22,31.375
+227894,PEP,1998-09-23,30.625
+227895,PEP,1998-09-24,31.0
+227896,PEP,1998-09-25,30.4375
+227897,PEP,1998-09-28,31.0
+227898,PEP,1998-09-29,30.8125
+227899,PEP,1998-09-30,29.4375
+227900,PEP,1998-10-01,29.625
+227901,PEP,1998-10-02,30.4375
+227902,PEP,1998-10-05,31.375
+227903,PEP,1998-10-06,33.125
+227904,PEP,1998-10-07,33.4375
+227905,PEP,1998-10-08,33.625
+227906,PEP,1998-10-09,32.125
+227907,PEP,1998-10-12,31.6875
+227908,PEP,1998-10-13,32.0
+227909,PEP,1998-10-14,30.75
+227910,PEP,1998-10-15,31.9375
+227911,PEP,1998-10-16,33.5
+227912,PEP,1998-10-19,33.0
+227913,PEP,1998-10-20,33.9375
+227914,PEP,1998-10-21,35.625
+227915,PEP,1998-10-22,36.6875
+227916,PEP,1998-10-23,35.9375
+227917,PEP,1998-10-26,35.5
+227918,PEP,1998-10-27,34.25
+227919,PEP,1998-10-28,33.4375
+227920,PEP,1998-10-29,34.5625
+227921,PEP,1998-10-30,33.75
+227922,PEP,1998-11-02,35.8125
+227923,PEP,1998-11-03,35.875
+227924,PEP,1998-11-04,35.8125
+227925,PEP,1998-11-05,36.875
+227926,PEP,1998-11-06,36.0625
+227927,PEP,1998-11-09,35.8125
+227928,PEP,1998-11-10,37.25
+227929,PEP,1998-11-11,36.9375
+227930,PEP,1998-11-12,38.0
+227931,PEP,1998-11-13,39.5
+227932,PEP,1998-11-16,38.0
+227933,PEP,1998-11-17,36.9375
+227934,PEP,1998-11-18,37.125
+227935,PEP,1998-11-19,37.375
+227936,PEP,1998-11-20,37.3125
+227937,PEP,1998-11-23,37.5
+227938,PEP,1998-11-24,37.25
+227939,PEP,1998-11-25,37.9375
+227940,PEP,1998-11-27,39.125
+227941,PEP,1998-11-30,38.6875
+227942,PEP,1998-12-01,40.9375
+227943,PEP,1998-12-02,39.75
+227944,PEP,1998-12-03,39.5
+227945,PEP,1998-12-04,39.4375
+227946,PEP,1998-12-07,39.4375
+227947,PEP,1998-12-08,39.3125
+227948,PEP,1998-12-09,39.1875
+227949,PEP,1998-12-10,38.0
+227950,PEP,1998-12-11,37.8125
+227951,PEP,1998-12-14,37.0625
+227952,PEP,1998-12-15,38.1875
+227953,PEP,1998-12-16,37.6875
+227954,PEP,1998-12-17,38.5
+227955,PEP,1998-12-18,39.375
+227956,PEP,1998-12-21,39.625
+227957,PEP,1998-12-22,39.5625
+227958,PEP,1998-12-23,40.3125
+227959,PEP,1998-12-24,40.4375
+227960,PEP,1998-12-28,40.25
+227961,PEP,1998-12-29,41.0
+227962,PEP,1998-12-30,40.0
+227963,PEP,1998-12-31,40.875
+227964,PEP,1999-01-04,40.6875
+227965,PEP,1999-01-05,40.75
+227966,PEP,1999-01-06,41.8125
+227967,PEP,1999-01-07,40.75
+227968,PEP,1999-01-08,41.375
+227969,PEP,1999-01-11,40.875
+227970,PEP,1999-01-12,40.0
+227971,PEP,1999-01-13,40.25
+227972,PEP,1999-01-14,38.75
+227973,PEP,1999-01-15,39.5
+227974,PEP,1999-01-19,37.5
+227975,PEP,1999-01-20,38.4375
+227976,PEP,1999-01-21,37.9375
+227977,PEP,1999-01-22,38.9375
+227978,PEP,1999-01-25,40.25
+227979,PEP,1999-01-26,39.6875
+227980,PEP,1999-01-27,40.125
+227981,PEP,1999-01-28,39.8125
+227982,PEP,1999-01-29,39.0
+227983,PEP,1999-02-01,38.125
+227984,PEP,1999-02-02,38.9375
+227985,PEP,1999-02-03,38.8125
+227986,PEP,1999-02-04,38.0625
+227987,PEP,1999-02-05,37.875
+227988,PEP,1999-02-08,38.3125
+227989,PEP,1999-02-09,37.75
+227990,PEP,1999-02-10,38.5
+227991,PEP,1999-02-11,37.875
+227992,PEP,1999-02-12,37.125
+227993,PEP,1999-02-16,37.25
+227994,PEP,1999-02-17,37.5625
+227995,PEP,1999-02-18,37.5625
+227996,PEP,1999-02-19,39.1875
+227997,PEP,1999-02-22,39.5
+227998,PEP,1999-02-23,39.5
+227999,PEP,1999-02-24,39.0
+228000,PEP,1999-02-25,38.3125
+228001,PEP,1999-02-26,37.5625
+228002,PEP,1999-03-01,38.0
+228003,PEP,1999-03-02,36.875
+228004,PEP,1999-03-03,37.25
+228005,PEP,1999-03-04,37.75
+228006,PEP,1999-03-05,39.875
+228007,PEP,1999-03-08,39.0625
+228008,PEP,1999-03-09,38.4375
+228009,PEP,1999-03-10,38.0625
+228010,PEP,1999-03-11,38.0625
+228011,PEP,1999-03-12,38.5
+228012,PEP,1999-03-15,38.875
+228013,PEP,1999-03-16,39.875
+228014,PEP,1999-03-17,40.0625
+228015,PEP,1999-03-18,40.125
+228016,PEP,1999-03-19,39.9375
+228017,PEP,1999-03-22,39.75
+228018,PEP,1999-03-23,38.875
+228019,PEP,1999-03-24,38.25
+228020,PEP,1999-03-25,39.25
+228021,PEP,1999-03-26,40.0
+228022,PEP,1999-03-29,40.6875
+228023,PEP,1999-03-30,39.875
+228024,PEP,1999-03-31,39.1875
+228025,PEP,1999-04-01,38.625
+228026,PEP,1999-04-05,38.875
+228027,PEP,1999-04-06,38.25
+228028,PEP,1999-04-07,37.4375
+228029,PEP,1999-04-08,38.5
+228030,PEP,1999-04-09,38.25
+228031,PEP,1999-04-12,39.5
+228032,PEP,1999-04-13,38.125
+228033,PEP,1999-04-14,38.0
+228034,PEP,1999-04-15,37.0
+228035,PEP,1999-04-16,36.4375
+228036,PEP,1999-04-19,36.75
+228037,PEP,1999-04-20,37.125
+228038,PEP,1999-04-21,38.9375
+228039,PEP,1999-04-22,36.9375
+228040,PEP,1999-04-23,36.25
+228041,PEP,1999-04-26,36.75
+228042,PEP,1999-04-27,37.8125
+228043,PEP,1999-04-28,37.5625
+228044,PEP,1999-04-29,36.9375
+228045,PEP,1999-04-30,36.9375
+228046,PEP,1999-05-03,37.4375
+228047,PEP,1999-05-04,37.0625
+228048,PEP,1999-05-05,37.25
+228049,PEP,1999-05-06,36.6875
+228050,PEP,1999-05-07,36.75
+228051,PEP,1999-05-10,35.25
+228052,PEP,1999-05-11,34.625
+228053,PEP,1999-05-12,35.5
+228054,PEP,1999-05-13,37.125
+228055,PEP,1999-05-14,38.1875
+228056,PEP,1999-05-17,37.625
+228057,PEP,1999-05-18,37.75
+228058,PEP,1999-05-19,37.5
+228059,PEP,1999-05-20,37.625
+228060,PEP,1999-05-21,38.3125
+228061,PEP,1999-05-24,37.8125
+228062,PEP,1999-05-25,37.5
+228063,PEP,1999-05-26,36.75
+228064,PEP,1999-05-27,36.0
+228065,PEP,1999-05-28,35.5
+228066,PEP,1999-06-01,36.375
+228067,PEP,1999-06-02,36.25
+228068,PEP,1999-06-03,36.0
+228069,PEP,1999-06-04,36.3125
+228070,PEP,1999-06-07,36.1875
+228071,PEP,1999-06-08,35.6875
+228072,PEP,1999-06-09,35.1875
+228073,PEP,1999-06-10,35.125
+228074,PEP,1999-06-11,35.375
+228075,PEP,1999-06-14,35.1875
+228076,PEP,1999-06-15,35.625
+228077,PEP,1999-06-16,35.75
+228078,PEP,1999-06-17,36.3125
+228079,PEP,1999-06-18,36.0
+228080,PEP,1999-06-21,35.125
+228081,PEP,1999-06-22,36.0625
+228082,PEP,1999-06-23,35.8125
+228083,PEP,1999-06-24,35.375
+228084,PEP,1999-06-25,35.75
+228085,PEP,1999-06-28,36.8125
+228086,PEP,1999-06-29,38.0
+228087,PEP,1999-06-30,38.6875
+228088,PEP,1999-07-01,37.8125
+228089,PEP,1999-07-02,37.625
+228090,PEP,1999-07-06,37.625
+228091,PEP,1999-07-07,38.25
+228092,PEP,1999-07-08,38.5625
+228093,PEP,1999-07-09,38.5
+228094,PEP,1999-07-12,38.75
+228095,PEP,1999-07-13,39.0625
+228096,PEP,1999-07-14,38.4375
+228097,PEP,1999-07-15,38.625
+228098,PEP,1999-07-16,39.25
+228099,PEP,1999-07-19,38.5625
+228100,PEP,1999-07-20,38.875
+228101,PEP,1999-07-21,40.3125
+228102,PEP,1999-07-22,39.8125
+228103,PEP,1999-07-23,39.375
+228104,PEP,1999-07-26,39.625
+228105,PEP,1999-07-27,39.75
+228106,PEP,1999-07-28,39.875
+228107,PEP,1999-07-29,39.0625
+228108,PEP,1999-07-30,38.9375
+228109,PEP,1999-08-02,38.5625
+228110,PEP,1999-08-03,38.3125
+228111,PEP,1999-08-04,38.1875
+228112,PEP,1999-08-05,38.0
+228113,PEP,1999-08-06,37.0625
+228114,PEP,1999-08-09,38.4375
+228115,PEP,1999-08-10,38.9375
+228116,PEP,1999-08-11,38.3125
+228117,PEP,1999-08-12,38.5
+228118,PEP,1999-08-13,38.0625
+228119,PEP,1999-08-16,38.5
+228120,PEP,1999-08-17,37.25
+228121,PEP,1999-08-18,35.75
+228122,PEP,1999-08-19,35.375
+228123,PEP,1999-08-20,35.5625
+228124,PEP,1999-08-23,35.125
+228125,PEP,1999-08-24,34.4375
+228126,PEP,1999-08-25,35.75
+228127,PEP,1999-08-26,35.4375
+228128,PEP,1999-08-27,35.3125
+228129,PEP,1999-08-30,34.25
+228130,PEP,1999-08-31,34.125
+228131,PEP,1999-09-01,33.875
+228132,PEP,1999-09-02,33.5625
+228133,PEP,1999-09-03,34.625
+228134,PEP,1999-09-07,33.6875
+228135,PEP,1999-09-08,33.5
+228136,PEP,1999-09-09,34.0
+228137,PEP,1999-09-10,33.3125
+228138,PEP,1999-09-13,33.0
+228139,PEP,1999-09-14,32.5
+228140,PEP,1999-09-15,33.5
+228141,PEP,1999-09-16,33.1875
+228142,PEP,1999-09-17,33.625
+228143,PEP,1999-09-20,33.9375
+228144,PEP,1999-09-21,33.0
+228145,PEP,1999-09-22,32.75
+228146,PEP,1999-09-23,31.625
+228147,PEP,1999-09-24,31.9375
+228148,PEP,1999-09-27,32.5
+228149,PEP,1999-09-28,31.8125
+228150,PEP,1999-09-29,31.0
+228151,PEP,1999-09-30,30.5
+228152,PEP,1999-10-01,31.375
+228153,PEP,1999-10-04,31.8125
+228154,PEP,1999-10-05,31.4375
+228155,PEP,1999-10-06,33.1875
+228156,PEP,1999-10-07,33.125
+228157,PEP,1999-10-08,34.375
+228158,PEP,1999-10-11,34.6875
+228159,PEP,1999-10-12,34.375
+228160,PEP,1999-10-13,33.375
+228161,PEP,1999-10-14,33.5625
+228162,PEP,1999-10-15,32.1875
+228163,PEP,1999-10-18,32.875
+228164,PEP,1999-10-19,33.875
+228165,PEP,1999-10-20,33.125
+228166,PEP,1999-10-21,33.3125
+228167,PEP,1999-10-22,34.125
+228168,PEP,1999-10-25,34.25
+228169,PEP,1999-10-26,33.875
+228170,PEP,1999-10-27,34.0625
+228171,PEP,1999-10-28,34.6875
+228172,PEP,1999-10-29,34.6875
+228173,PEP,1999-11-01,33.5625
+228174,PEP,1999-11-02,33.6875
+228175,PEP,1999-11-03,34.25
+228176,PEP,1999-11-04,33.0
+228177,PEP,1999-11-05,33.8125
+228178,PEP,1999-11-08,33.6875
+228179,PEP,1999-11-09,32.75
+228180,PEP,1999-11-10,32.6875
+228181,PEP,1999-11-11,32.75
+228182,PEP,1999-11-12,33.125
+228183,PEP,1999-11-15,32.5625
+228184,PEP,1999-11-16,33.75
+228185,PEP,1999-11-17,34.125
+228186,PEP,1999-11-18,34.5625
+228187,PEP,1999-11-19,34.5
+228188,PEP,1999-11-22,36.3125
+228189,PEP,1999-11-23,36.0625
+228190,PEP,1999-11-24,35.1875
+228191,PEP,1999-11-26,34.875
+228192,PEP,1999-11-29,34.6875
+228193,PEP,1999-11-30,34.5625
+228194,PEP,1999-12-01,34.484375
+228195,PEP,1999-12-02,36.6875
+228196,PEP,1999-12-03,37.125
+228197,PEP,1999-12-06,36.875
+228198,PEP,1999-12-07,36.9375
+228199,PEP,1999-12-08,37.015625
+228200,PEP,1999-12-09,35.9375
+228201,PEP,1999-12-10,36.9375
+228202,PEP,1999-12-13,35.3125
+228203,PEP,1999-12-14,35.125
+228204,PEP,1999-12-15,34.6875
+228205,PEP,1999-12-16,34.0
+228206,PEP,1999-12-17,35.0
+228207,PEP,1999-12-20,35.40625
+228208,PEP,1999-12-21,34.875
+228209,PEP,1999-12-22,35.0625
+228210,PEP,1999-12-23,35.4375
+228211,PEP,1999-12-27,36.4375
+228212,PEP,1999-12-28,36.625
+228213,PEP,1999-12-29,35.5625
+228214,PEP,1999-12-30,35.5
+228215,PEP,1999-12-31,35.25
+228216,PEP,2000-01-03,36.875
+228217,PEP,2000-01-04,35.9375
+228218,PEP,2000-01-05,35.0625
+228219,PEP,2000-01-06,36.625
+228220,PEP,2000-01-07,37.625
+228221,PEP,2000-01-10,36.875
+228222,PEP,2000-01-11,36.75
+228223,PEP,2000-01-12,36.3125
+228224,PEP,2000-01-13,35.9375
+228225,PEP,2000-01-14,36.1875
+228226,PEP,2000-01-18,36.25
+228227,PEP,2000-01-19,36.4375
+228228,PEP,2000-01-20,36.125
+228229,PEP,2000-01-21,36.125
+228230,PEP,2000-01-24,35.3125
+228231,PEP,2000-01-25,34.3125
+228232,PEP,2000-01-26,33.9375
+228233,PEP,2000-01-27,33.8125
+228234,PEP,2000-01-28,33.25
+228235,PEP,2000-01-31,34.125
+228236,PEP,2000-02-01,34.0
+228237,PEP,2000-02-02,33.0
+228238,PEP,2000-02-03,33.0625
+228239,PEP,2000-02-04,32.75
+228240,PEP,2000-02-07,32.375
+228241,PEP,2000-02-08,33.3125
+228242,PEP,2000-02-09,34.0
+228243,PEP,2000-02-10,34.625
+228244,PEP,2000-02-11,34.375
+228245,PEP,2000-02-14,34.0625
+228246,PEP,2000-02-15,34.1875
+228247,PEP,2000-02-16,34.0
+228248,PEP,2000-02-17,34.3125
+228249,PEP,2000-02-18,34.25
+228250,PEP,2000-02-22,34.6875
+228251,PEP,2000-02-23,34.1875
+228252,PEP,2000-02-24,34.0
+228253,PEP,2000-02-25,32.75
+228254,PEP,2000-02-28,33.25
+228255,PEP,2000-02-29,32.125
+228256,PEP,2000-03-01,32.5625
+228257,PEP,2000-03-02,31.5625
+228258,PEP,2000-03-03,31.625
+228259,PEP,2000-03-06,31.0
+228260,PEP,2000-03-07,30.625
+228261,PEP,2000-03-08,30.5
+228262,PEP,2000-03-09,31.375
+228263,PEP,2000-03-10,30.75
+228264,PEP,2000-03-13,31.125
+228265,PEP,2000-03-14,30.6875
+228266,PEP,2000-03-15,33.1875
+228267,PEP,2000-03-16,34.0625
+228268,PEP,2000-03-17,33.0
+228269,PEP,2000-03-20,33.25
+228270,PEP,2000-03-21,34.3125
+228271,PEP,2000-03-22,33.5
+228272,PEP,2000-03-23,33.5
+228273,PEP,2000-03-24,32.9375
+228274,PEP,2000-03-27,32.359375
+228275,PEP,2000-03-28,32.5
+228276,PEP,2000-03-29,33.25
+228277,PEP,2000-03-30,35.9375
+228278,PEP,2000-03-31,34.875
+228279,PEP,2000-04-03,36.125
+228280,PEP,2000-04-04,36.4375
+228281,PEP,2000-04-05,36.75
+228282,PEP,2000-04-06,36.8125
+228283,PEP,2000-04-07,36.0
+228284,PEP,2000-04-10,36.25
+228285,PEP,2000-04-11,37.0625
+228286,PEP,2000-04-12,37.25
+228287,PEP,2000-04-13,36.4375
+228288,PEP,2000-04-14,36.4375
+228289,PEP,2000-04-17,36.625
+228290,PEP,2000-04-18,35.9375
+228291,PEP,2000-04-19,35.3125
+228292,PEP,2000-04-20,37.1875
+228293,PEP,2000-04-24,37.875
+228294,PEP,2000-04-25,37.4375
+228295,PEP,2000-04-26,37.75
+228296,PEP,2000-04-27,37.4375
+228297,PEP,2000-04-28,36.6875
+228298,PEP,2000-05-01,37.0
+228299,PEP,2000-05-02,37.5
+228300,PEP,2000-05-03,37.5625
+228301,PEP,2000-05-04,36.6875
+228302,PEP,2000-05-05,37.5
+228303,PEP,2000-05-08,37.9375
+228304,PEP,2000-05-09,37.6875
+228305,PEP,2000-05-10,39.1875
+228306,PEP,2000-05-11,40.0
+228307,PEP,2000-05-12,39.5
+228308,PEP,2000-05-15,39.375
+228309,PEP,2000-05-16,39.125
+228310,PEP,2000-05-17,39.0
+228311,PEP,2000-05-18,39.515625
+228312,PEP,2000-05-19,39.25
+228313,PEP,2000-05-22,39.75
+228314,PEP,2000-05-23,39.4375
+228315,PEP,2000-05-24,40.75
+228316,PEP,2000-05-25,39.9375
+228317,PEP,2000-05-26,41.0
+228318,PEP,2000-05-30,41.0
+228319,PEP,2000-05-31,40.6875
+228320,PEP,2000-06-01,40.0625
+228321,PEP,2000-06-02,40.3125
+228322,PEP,2000-06-05,39.5
+228323,PEP,2000-06-06,41.0
+228324,PEP,2000-06-07,41.3125
+228325,PEP,2000-06-08,42.4375
+228326,PEP,2000-06-09,41.25
+228327,PEP,2000-06-12,41.96875
+228328,PEP,2000-06-13,42.8125
+228329,PEP,2000-06-14,43.5
+228330,PEP,2000-06-15,43.375
+228331,PEP,2000-06-16,43.75
+228332,PEP,2000-06-19,43.6875
+228333,PEP,2000-06-20,41.125
+228334,PEP,2000-06-21,42.25
+228335,PEP,2000-06-22,41.9375
+228336,PEP,2000-06-23,42.0625
+228337,PEP,2000-06-26,43.5625
+228338,PEP,2000-06-27,43.4375
+228339,PEP,2000-06-28,43.40625
+228340,PEP,2000-06-29,42.75
+228341,PEP,2000-06-30,44.4375
+228342,PEP,2000-07-03,43.0
+228343,PEP,2000-07-05,43.375
+228344,PEP,2000-07-06,43.875
+228345,PEP,2000-07-07,42.4375
+228346,PEP,2000-07-10,40.9375
+228347,PEP,2000-07-11,40.625
+228348,PEP,2000-07-12,39.75
+228349,PEP,2000-07-13,40.375
+228350,PEP,2000-07-14,41.6875
+228351,PEP,2000-07-17,42.875
+228352,PEP,2000-07-18,43.0
+228353,PEP,2000-07-19,43.375
+228354,PEP,2000-07-20,43.75
+228355,PEP,2000-07-21,44.25
+228356,PEP,2000-07-24,43.625
+228357,PEP,2000-07-25,44.125
+228358,PEP,2000-07-26,43.8125
+228359,PEP,2000-07-27,44.3125
+228360,PEP,2000-07-28,44.75
+228361,PEP,2000-07-31,45.8125
+228362,PEP,2000-08-01,45.875
+228363,PEP,2000-08-02,45.625
+228364,PEP,2000-08-03,45.125
+228365,PEP,2000-08-04,45.0625
+228366,PEP,2000-08-07,44.625
+228367,PEP,2000-08-08,44.4375
+228368,PEP,2000-08-09,44.0
+228369,PEP,2000-08-10,45.0625
+228370,PEP,2000-08-11,45.8125
+228371,PEP,2000-08-14,47.0
+228372,PEP,2000-08-15,45.9375
+228373,PEP,2000-08-16,44.0
+228374,PEP,2000-08-17,43.484375
+228375,PEP,2000-08-18,43.875
+228376,PEP,2000-08-21,44.3125
+228377,PEP,2000-08-22,43.25
+228378,PEP,2000-08-23,43.34375
+228379,PEP,2000-08-24,43.5
+228380,PEP,2000-08-25,42.75
+228381,PEP,2000-08-28,43.3125
+228382,PEP,2000-08-29,42.5
+228383,PEP,2000-08-30,41.9375
+228384,PEP,2000-08-31,42.640625
+228385,PEP,2000-09-01,42.3125
+228386,PEP,2000-09-05,42.75
+228387,PEP,2000-09-06,41.9375
+228388,PEP,2000-09-07,43.1875
+228389,PEP,2000-09-08,42.5625
+228390,PEP,2000-09-11,42.75
+228391,PEP,2000-09-12,43.875
+228392,PEP,2000-09-13,44.6875
+228393,PEP,2000-09-14,44.125
+228394,PEP,2000-09-15,43.75
+228395,PEP,2000-09-18,44.0
+228396,PEP,2000-09-19,43.890625
+228397,PEP,2000-09-20,41.625
+228398,PEP,2000-09-21,43.375
+228399,PEP,2000-09-22,45.375
+228400,PEP,2000-09-25,44.8125
+228401,PEP,2000-09-26,44.4375
+228402,PEP,2000-09-27,45.5
+228403,PEP,2000-09-28,45.25
+228404,PEP,2000-09-29,46.0
+228405,PEP,2000-10-02,47.375
+228406,PEP,2000-10-03,46.0
+228407,PEP,2000-10-04,45.125
+228408,PEP,2000-10-05,45.8125
+228409,PEP,2000-10-06,46.375
+228410,PEP,2000-10-09,47.0625
+228411,PEP,2000-10-10,47.375
+228412,PEP,2000-10-11,46.8125
+228413,PEP,2000-10-12,47.875
+228414,PEP,2000-10-13,45.5
+228415,PEP,2000-10-16,46.625
+228416,PEP,2000-10-17,47.125
+228417,PEP,2000-10-18,47.9375
+228418,PEP,2000-10-19,47.8125
+228419,PEP,2000-10-20,46.5625
+228420,PEP,2000-10-23,46.75
+228421,PEP,2000-10-24,46.125
+228422,PEP,2000-10-25,48.5
+228423,PEP,2000-10-26,47.0
+228424,PEP,2000-10-27,48.125
+228425,PEP,2000-10-30,49.125
+228426,PEP,2000-10-31,48.4375
+228427,PEP,2000-11-01,48.0
+228428,PEP,2000-11-02,47.0625
+228429,PEP,2000-11-03,45.8125
+228430,PEP,2000-11-06,47.5
+228431,PEP,2000-11-07,47.125
+228432,PEP,2000-11-08,47.375
+228433,PEP,2000-11-09,49.0
+228434,PEP,2000-11-10,48.8125
+228435,PEP,2000-11-13,48.1875
+228436,PEP,2000-11-14,47.8125
+228437,PEP,2000-11-15,46.5625
+228438,PEP,2000-11-16,44.3125
+228439,PEP,2000-11-17,43.9375
+228440,PEP,2000-11-20,45.0
+228441,PEP,2000-11-21,46.5
+228442,PEP,2000-11-22,44.75
+228443,PEP,2000-11-24,44.5
+228444,PEP,2000-11-27,44.375
+228445,PEP,2000-11-28,45.125
+228446,PEP,2000-11-29,45.375
+228447,PEP,2000-11-30,45.375
+228448,PEP,2000-12-01,42.375
+228449,PEP,2000-12-04,43.8125
+228450,PEP,2000-12-05,44.1875
+228451,PEP,2000-12-06,45.3125
+228452,PEP,2000-12-07,46.9375
+228453,PEP,2000-12-08,47.4375
+228454,PEP,2000-12-11,47.0625
+228455,PEP,2000-12-12,47.375
+228456,PEP,2000-12-13,48.4375
+228457,PEP,2000-12-14,49.75
+228458,PEP,2000-12-15,48.8125
+228459,PEP,2000-12-18,49.3125
+228460,PEP,2000-12-19,49.1875
+228461,PEP,2000-12-20,48.875
+228462,PEP,2000-12-21,48.75
+228463,PEP,2000-12-22,48.625
+228464,PEP,2000-12-26,48.875
+228465,PEP,2000-12-27,48.875
+228466,PEP,2000-12-28,48.75
+228467,PEP,2000-12-29,49.5625
+228468,PEP,2001-01-02,49.375
+228469,PEP,2001-01-03,46.5
+228470,PEP,2001-01-04,44.375
+228471,PEP,2001-01-05,45.3125
+228472,PEP,2001-01-08,46.0625
+228473,PEP,2001-01-09,46.75
+228474,PEP,2001-01-10,46.0
+228475,PEP,2001-01-11,46.0625
+228476,PEP,2001-01-12,45.6875
+228477,PEP,2001-01-16,45.9375
+228478,PEP,2001-01-17,45.375
+228479,PEP,2001-01-18,45.0
+228480,PEP,2001-01-19,43.8125
+228481,PEP,2001-01-22,43.8125
+228482,PEP,2001-01-23,43.1875
+228483,PEP,2001-01-24,42.75
+228484,PEP,2001-01-25,43.75
+228485,PEP,2001-01-26,44.0625
+228486,PEP,2001-01-29,43.650001525878906
+228487,PEP,2001-01-30,44.52000045776367
+228488,PEP,2001-01-31,44.06999969482422
+228489,PEP,2001-02-01,43.66999816894531
+228490,PEP,2001-02-02,44.9900016784668
+228491,PEP,2001-02-05,44.970001220703125
+228492,PEP,2001-02-06,45.2599983215332
+228493,PEP,2001-02-07,46.9900016784668
+228494,PEP,2001-02-08,46.84999847412109
+228495,PEP,2001-02-09,46.20000076293945
+228496,PEP,2001-02-12,46.95000076293945
+228497,PEP,2001-02-13,47.150001525878906
+228498,PEP,2001-02-14,46.70000076293945
+228499,PEP,2001-02-15,46.84999847412109
+228500,PEP,2001-02-16,47.31999969482422
+228501,PEP,2001-02-20,48.5
+228502,PEP,2001-02-21,47.25
+228503,PEP,2001-02-22,46.54999923706055
+228504,PEP,2001-02-23,46.380001068115234
+228505,PEP,2001-02-26,46.27999877929688
+228506,PEP,2001-02-27,46.060001373291016
+228507,PEP,2001-02-28,46.08000183105469
+228508,PEP,2001-03-01,45.810001373291016
+228509,PEP,2001-03-02,44.84999847412109
+228510,PEP,2001-03-05,45.619998931884766
+228511,PEP,2001-03-06,45.810001373291016
+228512,PEP,2001-03-07,46.02000045776367
+228513,PEP,2001-03-08,46.900001525878906
+228514,PEP,2001-03-09,46.400001525878906
+228515,PEP,2001-03-12,45.54999923706055
+228516,PEP,2001-03-13,44.84999847412109
+228517,PEP,2001-03-14,44.27000045776367
+228518,PEP,2001-03-15,44.02999877929688
+228519,PEP,2001-03-16,42.9900016784668
+228520,PEP,2001-03-19,42.68000030517578
+228521,PEP,2001-03-20,41.619998931884766
+228522,PEP,2001-03-21,42.0099983215332
+228523,PEP,2001-03-22,42.59999847412109
+228524,PEP,2001-03-23,43.84999847412109
+228525,PEP,2001-03-26,43.79999923706055
+228526,PEP,2001-03-27,44.040000915527344
+228527,PEP,2001-03-28,43.08000183105469
+228528,PEP,2001-03-29,43.25
+228529,PEP,2001-03-30,43.95000076293945
+228530,PEP,2001-04-02,44.04999923706055
+228531,PEP,2001-04-03,43.08000183105469
+228532,PEP,2001-04-04,43.900001525878906
+228533,PEP,2001-04-05,44.09999847412109
+228534,PEP,2001-04-06,42.0
+228535,PEP,2001-04-09,41.5
+228536,PEP,2001-04-10,42.150001525878906
+228537,PEP,2001-04-11,41.38999938964844
+228538,PEP,2001-04-12,41.90999984741211
+228539,PEP,2001-04-16,42.20000076293945
+228540,PEP,2001-04-17,42.27000045776367
+228541,PEP,2001-04-18,42.060001373291016
+228542,PEP,2001-04-19,42.470001220703125
+228543,PEP,2001-04-20,41.2599983215332
+228544,PEP,2001-04-23,42.27000045776367
+228545,PEP,2001-04-24,43.150001525878906
+228546,PEP,2001-04-25,44.06999969482422
+228547,PEP,2001-04-26,44.900001525878906
+228548,PEP,2001-04-27,44.09999847412109
+228549,PEP,2001-04-30,43.810001373291016
+228550,PEP,2001-05-01,44.650001525878906
+228551,PEP,2001-05-02,44.310001373291016
+228552,PEP,2001-05-03,44.2400016784668
+228553,PEP,2001-05-04,44.68000030517578
+228554,PEP,2001-05-07,44.93999862670898
+228555,PEP,2001-05-08,44.9900016784668
+228556,PEP,2001-05-09,45.540000915527344
+228557,PEP,2001-05-10,46.470001220703125
+228558,PEP,2001-05-11,46.16999816894531
+228559,PEP,2001-05-14,46.150001525878906
+228560,PEP,2001-05-15,45.0
+228561,PEP,2001-05-16,45.2599983215332
+228562,PEP,2001-05-17,44.93000030517578
+228563,PEP,2001-05-18,44.97999954223633
+228564,PEP,2001-05-21,44.93000030517578
+228565,PEP,2001-05-22,43.97999954223633
+228566,PEP,2001-05-23,44.75
+228567,PEP,2001-05-24,44.970001220703125
+228568,PEP,2001-05-25,44.810001373291016
+228569,PEP,2001-05-29,44.91999816894531
+228570,PEP,2001-05-30,45.59000015258789
+228571,PEP,2001-05-31,44.7599983215332
+228572,PEP,2001-06-01,44.810001373291016
+228573,PEP,2001-06-04,44.91999816894531
+228574,PEP,2001-06-05,45.59999847412109
+228575,PEP,2001-06-06,44.59999847412109
+228576,PEP,2001-06-07,44.310001373291016
+228577,PEP,2001-06-08,44.5
+228578,PEP,2001-06-11,44.02000045776367
+228579,PEP,2001-06-12,44.220001220703125
+228580,PEP,2001-06-13,44.31999969482422
+228581,PEP,2001-06-14,43.77999877929688
+228582,PEP,2001-06-15,43.2599983215332
+228583,PEP,2001-06-18,43.36000061035156
+228584,PEP,2001-06-19,43.709999084472656
+228585,PEP,2001-06-20,44.060001373291016
+228586,PEP,2001-06-21,45.16999816894531
+228587,PEP,2001-06-22,45.31999969482422
+228588,PEP,2001-06-25,44.880001068115234
+228589,PEP,2001-06-26,44.83000183105469
+228590,PEP,2001-06-27,45.369998931884766
+228591,PEP,2001-06-28,45.59000015258789
+228592,PEP,2001-06-29,44.20000076293945
+228593,PEP,2001-07-02,45.18999862670898
+228594,PEP,2001-07-03,45.619998931884766
+228595,PEP,2001-07-05,44.970001220703125
+228596,PEP,2001-07-06,44.88999938964844
+228597,PEP,2001-07-09,45.22999954223633
+228598,PEP,2001-07-10,45.22999954223633
+228599,PEP,2001-07-11,45.09000015258789
+228600,PEP,2001-07-12,45.54999923706055
+228601,PEP,2001-07-13,45.43999862670898
+228602,PEP,2001-07-16,45.9900016784668
+228603,PEP,2001-07-17,46.150001525878906
+228604,PEP,2001-07-18,46.9900016784668
+228605,PEP,2001-07-19,46.470001220703125
+228606,PEP,2001-07-20,46.2400016784668
+228607,PEP,2001-07-23,45.04999923706055
+228608,PEP,2001-07-24,44.619998931884766
+228609,PEP,2001-07-25,45.79999923706055
+228610,PEP,2001-07-26,45.72999954223633
+228611,PEP,2001-07-27,45.66999816894531
+228612,PEP,2001-07-30,46.09999847412109
+228613,PEP,2001-07-31,46.630001068115234
+228614,PEP,2001-08-01,43.68999862670898
+228615,PEP,2001-08-02,44.45000076293945
+228616,PEP,2001-08-03,44.43999862670898
+228617,PEP,2001-08-06,44.0
+228618,PEP,2001-08-07,44.4900016784668
+228619,PEP,2001-08-08,44.630001068115234
+228620,PEP,2001-08-09,45.33000183105469
+228621,PEP,2001-08-10,45.65999984741211
+228622,PEP,2001-08-13,45.04999923706055
+228623,PEP,2001-08-14,45.54999923706055
+228624,PEP,2001-08-15,45.560001373291016
+228625,PEP,2001-08-16,45.95000076293945
+228626,PEP,2001-08-17,45.68000030517578
+228627,PEP,2001-08-20,46.5099983215332
+228628,PEP,2001-08-21,46.04999923706055
+228629,PEP,2001-08-22,46.93000030517578
+228630,PEP,2001-08-23,47.25
+228631,PEP,2001-08-24,47.09999847412109
+228632,PEP,2001-08-27,46.880001068115234
+228633,PEP,2001-08-28,46.61000061035156
+228634,PEP,2001-08-29,46.9900016784668
+228635,PEP,2001-08-30,47.27999877929688
+228636,PEP,2001-08-31,47.0
+228637,PEP,2001-09-04,47.29999923706055
+228638,PEP,2001-09-05,47.79999923706055
+228639,PEP,2001-09-06,47.09999847412109
+228640,PEP,2001-09-07,47.400001525878906
+228641,PEP,2001-09-10,46.900001525878906
+228642,PEP,2001-09-17,47.900001525878906
+228643,PEP,2001-09-18,49.5
+228644,PEP,2001-09-19,49.59000015258789
+228645,PEP,2001-09-20,48.7599983215332
+228646,PEP,2001-09-21,47.0
+228647,PEP,2001-09-24,47.400001525878906
+228648,PEP,2001-09-25,48.0
+228649,PEP,2001-09-26,48.16999816894531
+228650,PEP,2001-09-27,48.88999938964844
+228651,PEP,2001-09-28,48.5
+228652,PEP,2001-10-01,48.93999862670898
+228653,PEP,2001-10-02,49.34999847412109
+228654,PEP,2001-10-03,49.08000183105469
+228655,PEP,2001-10-04,48.650001525878906
+228656,PEP,2001-10-05,48.84999847412109
+228657,PEP,2001-10-08,48.619998931884766
+228658,PEP,2001-10-09,48.93000030517578
+228659,PEP,2001-10-10,49.88999938964844
+228660,PEP,2001-10-11,49.0
+228661,PEP,2001-10-12,47.77999877929688
+228662,PEP,2001-10-15,47.900001525878906
+228663,PEP,2001-10-16,47.91999816894531
+228664,PEP,2001-10-17,48.15999984741211
+228665,PEP,2001-10-18,47.54999923706055
+228666,PEP,2001-10-19,47.31999969482422
+228667,PEP,2001-10-22,47.70000076293945
+228668,PEP,2001-10-23,47.900001525878906
+228669,PEP,2001-10-24,48.25
+228670,PEP,2001-10-25,48.400001525878906
+228671,PEP,2001-10-26,48.70000076293945
+228672,PEP,2001-10-29,48.150001525878906
+228673,PEP,2001-10-30,48.75
+228674,PEP,2001-10-31,48.709999084472656
+228675,PEP,2001-11-01,48.4900016784668
+228676,PEP,2001-11-02,49.0
+228677,PEP,2001-11-05,48.61000061035156
+228678,PEP,2001-11-06,48.7400016784668
+228679,PEP,2001-11-07,48.869998931884766
+228680,PEP,2001-11-08,49.02999877929688
+228681,PEP,2001-11-09,49.20000076293945
+228682,PEP,2001-11-12,49.02000045776367
+228683,PEP,2001-11-13,49.43999862670898
+228684,PEP,2001-11-14,50.27999877929688
+228685,PEP,2001-11-15,50.220001220703125
+228686,PEP,2001-11-16,49.7599983215332
+228687,PEP,2001-11-19,49.91999816894531
+228688,PEP,2001-11-20,49.68000030517578
+228689,PEP,2001-11-21,49.33000183105469
+228690,PEP,2001-11-23,49.400001525878906
+228691,PEP,2001-11-26,48.9900016784668
+228692,PEP,2001-11-27,48.43999862670898
+228693,PEP,2001-11-28,48.45000076293945
+228694,PEP,2001-11-29,48.52999877929688
+228695,PEP,2001-11-30,48.630001068115234
+228696,PEP,2001-12-03,48.77999877929688
+228697,PEP,2001-12-04,48.470001220703125
+228698,PEP,2001-12-05,48.29999923706055
+228699,PEP,2001-12-06,47.47999954223633
+228700,PEP,2001-12-07,47.59999847412109
+228701,PEP,2001-12-10,46.97999954223633
+228702,PEP,2001-12-11,46.59999847412109
+228703,PEP,2001-12-12,47.09000015258789
+228704,PEP,2001-12-13,47.22999954223633
+228705,PEP,2001-12-14,47.4900016784668
+228706,PEP,2001-12-17,47.400001525878906
+228707,PEP,2001-12-18,47.380001068115234
+228708,PEP,2001-12-19,49.380001068115234
+228709,PEP,2001-12-20,49.09999847412109
+228710,PEP,2001-12-21,49.119998931884766
+228711,PEP,2001-12-24,49.25
+228712,PEP,2001-12-26,49.45000076293945
+228713,PEP,2001-12-27,49.400001525878906
+228714,PEP,2001-12-28,49.04999923706055
+228715,PEP,2001-12-31,48.68999862670898
+228716,PEP,2002-01-02,49.150001525878906
+228717,PEP,2002-01-03,48.790000915527344
+228718,PEP,2002-01-04,48.36000061035156
+228719,PEP,2002-01-07,48.08000183105469
+228720,PEP,2002-01-08,47.79999923706055
+228721,PEP,2002-01-09,47.61000061035156
+228722,PEP,2002-01-10,48.150001525878906
+228723,PEP,2002-01-11,48.45000076293945
+228724,PEP,2002-01-14,48.27000045776367
+228725,PEP,2002-01-15,48.619998931884766
+228726,PEP,2002-01-16,48.630001068115234
+228727,PEP,2002-01-17,48.61000061035156
+228728,PEP,2002-01-18,49.11000061035156
+228729,PEP,2002-01-22,49.41999816894531
+228730,PEP,2002-01-23,49.40999984741211
+228731,PEP,2002-01-24,49.59999847412109
+228732,PEP,2002-01-25,49.119998931884766
+228733,PEP,2002-01-28,48.630001068115234
+228734,PEP,2002-01-29,47.54999923706055
+228735,PEP,2002-01-30,48.66999816894531
+228736,PEP,2002-01-31,50.09000015258789
+228737,PEP,2002-02-01,50.119998931884766
+228738,PEP,2002-02-04,50.29999923706055
+228739,PEP,2002-02-05,50.810001373291016
+228740,PEP,2002-02-06,49.09999847412109
+228741,PEP,2002-02-07,48.59999847412109
+228742,PEP,2002-02-08,48.56999969482422
+228743,PEP,2002-02-11,48.91999816894531
+228744,PEP,2002-02-12,49.02000045776367
+228745,PEP,2002-02-13,49.619998931884766
+228746,PEP,2002-02-14,49.40999984741211
+228747,PEP,2002-02-15,49.880001068115234
+228748,PEP,2002-02-19,49.470001220703125
+228749,PEP,2002-02-20,49.91999816894531
+228750,PEP,2002-02-21,49.47999954223633
+228751,PEP,2002-02-22,50.20000076293945
+228752,PEP,2002-02-25,50.630001068115234
+228753,PEP,2002-02-26,50.43000030517578
+228754,PEP,2002-02-27,50.619998931884766
+228755,PEP,2002-02-28,50.5
+228756,PEP,2002-03-01,51.25
+228757,PEP,2002-03-04,50.9900016784668
+228758,PEP,2002-03-05,50.38999938964844
+228759,PEP,2002-03-06,49.880001068115234
+228760,PEP,2002-03-07,49.47999954223633
+228761,PEP,2002-03-08,49.52999877929688
+228762,PEP,2002-03-11,49.5
+228763,PEP,2002-03-12,49.93000030517578
+228764,PEP,2002-03-13,49.56999969482422
+228765,PEP,2002-03-14,50.119998931884766
+228766,PEP,2002-03-15,50.869998931884766
+228767,PEP,2002-03-18,50.709999084472656
+228768,PEP,2002-03-19,51.2400016784668
+228769,PEP,2002-03-20,50.54999923706055
+228770,PEP,2002-03-21,50.40999984741211
+228771,PEP,2002-03-22,50.900001525878906
+228772,PEP,2002-03-25,51.27999877929688
+228773,PEP,2002-03-26,51.95000076293945
+228774,PEP,2002-03-27,51.04999923706055
+228775,PEP,2002-03-28,51.5
+228776,PEP,2002-04-01,51.43000030517578
+228777,PEP,2002-04-02,50.619998931884766
+228778,PEP,2002-04-03,49.970001220703125
+228779,PEP,2002-04-04,50.43000030517578
+228780,PEP,2002-04-05,50.61000061035156
+228781,PEP,2002-04-08,50.810001373291016
+228782,PEP,2002-04-09,51.43000030517578
+228783,PEP,2002-04-10,52.290000915527344
+228784,PEP,2002-04-11,51.86000061035156
+228785,PEP,2002-04-12,51.900001525878906
+228786,PEP,2002-04-15,51.220001220703125
+228787,PEP,2002-04-16,51.959999084472656
+228788,PEP,2002-04-17,51.90999984741211
+228789,PEP,2002-04-18,51.810001373291016
+228790,PEP,2002-04-19,53.119998931884766
+228791,PEP,2002-04-22,52.83000183105469
+228792,PEP,2002-04-23,52.20000076293945
+228793,PEP,2002-04-24,52.93000030517578
+228794,PEP,2002-04-25,52.45000076293945
+228795,PEP,2002-04-26,52.22999954223633
+228796,PEP,2002-04-29,52.310001373291016
+228797,PEP,2002-04-30,51.900001525878906
+228798,PEP,2002-05-01,52.91999816894531
+228799,PEP,2002-05-02,53.06999969482422
+228800,PEP,2002-05-03,52.5
+228801,PEP,2002-05-06,52.0
+228802,PEP,2002-05-07,51.83000183105469
+228803,PEP,2002-05-08,51.619998931884766
+228804,PEP,2002-05-09,52.060001373291016
+228805,PEP,2002-05-10,52.400001525878906
+228806,PEP,2002-05-13,52.560001373291016
+228807,PEP,2002-05-14,52.75
+228808,PEP,2002-05-15,52.20000076293945
+228809,PEP,2002-05-16,52.54999923706055
+228810,PEP,2002-05-17,52.13999938964844
+228811,PEP,2002-05-20,51.54999923706055
+228812,PEP,2002-05-21,51.060001373291016
+228813,PEP,2002-05-22,51.630001068115234
+228814,PEP,2002-05-23,51.18000030517578
+228815,PEP,2002-05-24,50.22999954223633
+228816,PEP,2002-05-28,50.900001525878906
+228817,PEP,2002-05-29,50.93000030517578
+228818,PEP,2002-05-30,50.93000030517578
+228819,PEP,2002-05-31,51.97999954223633
+228820,PEP,2002-06-03,51.150001525878906
+228821,PEP,2002-06-04,51.790000915527344
+228822,PEP,2002-06-05,52.040000915527344
+228823,PEP,2002-06-06,50.88999938964844
+228824,PEP,2002-06-07,51.29999923706055
+228825,PEP,2002-06-10,51.25
+228826,PEP,2002-06-11,50.91999816894531
+228827,PEP,2002-06-12,51.650001525878906
+228828,PEP,2002-06-13,51.22999954223633
+228829,PEP,2002-06-14,50.900001525878906
+228830,PEP,2002-06-17,51.7400016784668
+228831,PEP,2002-06-18,51.25
+228832,PEP,2002-06-19,51.880001068115234
+228833,PEP,2002-06-20,51.25
+228834,PEP,2002-06-21,50.59999847412109
+228835,PEP,2002-06-24,50.45000076293945
+228836,PEP,2002-06-25,49.02999877929688
+228837,PEP,2002-06-26,49.25
+228838,PEP,2002-06-27,48.59999847412109
+228839,PEP,2002-06-28,48.20000076293945
+228840,PEP,2002-07-01,49.02000045776367
+228841,PEP,2002-07-02,47.75
+228842,PEP,2002-07-03,47.47999954223633
+228843,PEP,2002-07-05,48.09999847412109
+228844,PEP,2002-07-08,48.84999847412109
+228845,PEP,2002-07-09,45.27000045776367
+228846,PEP,2002-07-10,44.61000061035156
+228847,PEP,2002-07-11,43.400001525878906
+228848,PEP,2002-07-12,42.09999847412109
+228849,PEP,2002-07-15,42.25
+228850,PEP,2002-07-16,40.5
+228851,PEP,2002-07-17,42.380001068115234
+228852,PEP,2002-07-18,40.29999923706055
+228853,PEP,2002-07-19,36.20000076293945
+228854,PEP,2002-07-22,35.5
+228855,PEP,2002-07-23,35.970001220703125
+228856,PEP,2002-07-24,39.54999923706055
+228857,PEP,2002-07-25,40.41999816894531
+228858,PEP,2002-07-26,40.20000076293945
+228859,PEP,2002-07-29,42.540000915527344
+228860,PEP,2002-07-30,41.7400016784668
+228861,PEP,2002-07-31,42.93999862670898
+228862,PEP,2002-08-01,42.5
+228863,PEP,2002-08-02,42.95000076293945
+228864,PEP,2002-08-05,40.93999862670898
+228865,PEP,2002-08-06,40.52000045776367
+228866,PEP,2002-08-07,41.91999816894531
+228867,PEP,2002-08-08,42.45000076293945
+228868,PEP,2002-08-09,43.79999923706055
+228869,PEP,2002-08-12,44.29999923706055
+228870,PEP,2002-08-13,43.90999984741211
+228871,PEP,2002-08-14,45.0099983215332
+228872,PEP,2002-08-15,44.5
+228873,PEP,2002-08-16,44.38999938964844
+228874,PEP,2002-08-19,43.91999816894531
+228875,PEP,2002-08-20,43.61000061035156
+228876,PEP,2002-08-21,43.59000015258789
+228877,PEP,2002-08-22,43.72999954223633
+228878,PEP,2002-08-23,43.150001525878906
+228879,PEP,2002-08-26,42.52999877929688
+228880,PEP,2002-08-27,41.29999923706055
+228881,PEP,2002-08-28,39.93000030517578
+228882,PEP,2002-08-29,39.0
+228883,PEP,2002-08-30,39.54999923706055
+228884,PEP,2002-09-03,38.41999816894531
+228885,PEP,2002-09-04,37.790000915527344
+228886,PEP,2002-09-05,37.09999847412109
+228887,PEP,2002-09-06,37.9900016784668
+228888,PEP,2002-09-09,38.66999816894531
+228889,PEP,2002-09-10,39.93000030517578
+228890,PEP,2002-09-11,39.4900016784668
+228891,PEP,2002-09-12,39.369998931884766
+228892,PEP,2002-09-13,40.150001525878906
+228893,PEP,2002-09-16,40.95000076293945
+228894,PEP,2002-09-17,39.25
+228895,PEP,2002-09-18,38.04999923706055
+228896,PEP,2002-09-19,37.150001525878906
+228897,PEP,2002-09-20,37.5
+228898,PEP,2002-09-23,37.20000076293945
+228899,PEP,2002-09-24,36.77000045776367
+228900,PEP,2002-09-25,37.0
+228901,PEP,2002-09-26,37.400001525878906
+228902,PEP,2002-09-27,36.68999862670898
+228903,PEP,2002-09-30,36.95000076293945
+228904,PEP,2002-10-01,37.70000076293945
+228905,PEP,2002-10-02,37.75
+228906,PEP,2002-10-03,37.220001220703125
+228907,PEP,2002-10-04,37.0
+228908,PEP,2002-10-07,35.779998779296875
+228909,PEP,2002-10-08,41.09999847412109
+228910,PEP,2002-10-09,41.61000061035156
+228911,PEP,2002-10-10,41.56999969482422
+228912,PEP,2002-10-11,42.66999816894531
+228913,PEP,2002-10-14,42.970001220703125
+228914,PEP,2002-10-15,43.31999969482422
+228915,PEP,2002-10-16,43.54999923706055
+228916,PEP,2002-10-17,43.7400016784668
+228917,PEP,2002-10-18,43.79999923706055
+228918,PEP,2002-10-21,44.900001525878906
+228919,PEP,2002-10-22,44.709999084472656
+228920,PEP,2002-10-23,44.59000015258789
+228921,PEP,2002-10-24,44.58000183105469
+228922,PEP,2002-10-25,44.18999862670898
+228923,PEP,2002-10-28,43.11000061035156
+228924,PEP,2002-10-29,43.65999984741211
+228925,PEP,2002-10-30,43.77999877929688
+228926,PEP,2002-10-31,44.09999847412109
+228927,PEP,2002-11-01,44.29999923706055
+228928,PEP,2002-11-04,43.43000030517578
+228929,PEP,2002-11-05,44.0
+228930,PEP,2002-11-06,43.52999877929688
+228931,PEP,2002-11-07,43.47999954223633
+228932,PEP,2002-11-08,43.77999877929688
+228933,PEP,2002-11-11,43.25
+228934,PEP,2002-11-12,42.45000076293945
+228935,PEP,2002-11-13,43.40999984741211
+228936,PEP,2002-11-14,44.25
+228937,PEP,2002-11-15,44.90999984741211
+228938,PEP,2002-11-18,44.27999877929688
+228939,PEP,2002-11-19,44.900001525878906
+228940,PEP,2002-11-20,43.75
+228941,PEP,2002-11-21,42.18999862670898
+228942,PEP,2002-11-22,42.02999877929688
+228943,PEP,2002-11-25,41.47999954223633
+228944,PEP,2002-11-26,41.47999954223633
+228945,PEP,2002-11-27,42.27999877929688
+228946,PEP,2002-11-29,42.47999954223633
+228947,PEP,2002-12-02,42.209999084472656
+228948,PEP,2002-12-03,42.900001525878906
+228949,PEP,2002-12-04,43.369998931884766
+228950,PEP,2002-12-05,43.22999954223633
+228951,PEP,2002-12-06,43.970001220703125
+228952,PEP,2002-12-09,43.209999084472656
+228953,PEP,2002-12-10,43.75
+228954,PEP,2002-12-11,43.150001525878906
+228955,PEP,2002-12-12,43.18000030517578
+228956,PEP,2002-12-13,41.84999847412109
+228957,PEP,2002-12-16,42.400001525878906
+228958,PEP,2002-12-17,41.18000030517578
+228959,PEP,2002-12-18,40.84999847412109
+228960,PEP,2002-12-19,40.470001220703125
+228961,PEP,2002-12-20,41.2599983215332
+228962,PEP,2002-12-23,41.7400016784668
+228963,PEP,2002-12-24,42.0
+228964,PEP,2002-12-26,42.40999984741211
+228965,PEP,2002-12-27,41.66999816894531
+228966,PEP,2002-12-30,42.04999923706055
+228967,PEP,2002-12-31,42.220001220703125
+228968,PEP,2003-01-02,43.09999847412109
+228969,PEP,2003-01-03,43.400001525878906
+228970,PEP,2003-01-06,42.959999084472656
+228971,PEP,2003-01-07,42.18000030517578
+228972,PEP,2003-01-08,42.70000076293945
+228973,PEP,2003-01-09,43.13999938964844
+228974,PEP,2003-01-10,42.86000061035156
+228975,PEP,2003-01-13,43.2400016784668
+228976,PEP,2003-01-14,43.45000076293945
+228977,PEP,2003-01-15,42.93999862670898
+228978,PEP,2003-01-16,43.72999954223633
+228979,PEP,2003-01-17,43.650001525878906
+228980,PEP,2003-01-21,43.34999847412109
+228981,PEP,2003-01-22,42.79999923706055
+228982,PEP,2003-01-23,41.93000030517578
+228983,PEP,2003-01-24,41.060001373291016
+228984,PEP,2003-01-27,40.54999923706055
+228985,PEP,2003-01-28,40.52999877929688
+228986,PEP,2003-01-29,40.5099983215332
+228987,PEP,2003-01-30,38.709999084472656
+228988,PEP,2003-01-31,40.47999954223633
+228989,PEP,2003-02-03,40.7400016784668
+228990,PEP,2003-02-04,41.20000076293945
+228991,PEP,2003-02-05,41.08000183105469
+228992,PEP,2003-02-06,40.220001220703125
+228993,PEP,2003-02-07,39.0099983215332
+228994,PEP,2003-02-10,39.25
+228995,PEP,2003-02-11,38.38999938964844
+228996,PEP,2003-02-12,38.40999984741211
+228997,PEP,2003-02-13,38.900001525878906
+228998,PEP,2003-02-14,39.86000061035156
+228999,PEP,2003-02-18,40.2400016784668
+229000,PEP,2003-02-19,40.04999923706055
+229001,PEP,2003-02-20,39.36000061035156
+229002,PEP,2003-02-21,39.400001525878906
+229003,PEP,2003-02-24,38.83000183105469
+229004,PEP,2003-02-25,38.84000015258789
+229005,PEP,2003-02-26,38.2400016784668
+229006,PEP,2003-02-27,38.220001220703125
+229007,PEP,2003-02-28,38.31999969482422
+229008,PEP,2003-03-03,38.11000061035156
+229009,PEP,2003-03-04,38.04999923706055
+229010,PEP,2003-03-05,37.29999923706055
+229011,PEP,2003-03-06,37.650001525878906
+229012,PEP,2003-03-07,38.5
+229013,PEP,2003-03-10,37.77000045776367
+229014,PEP,2003-03-11,37.70000076293945
+229015,PEP,2003-03-12,37.72999954223633
+229016,PEP,2003-03-13,38.86000061035156
+229017,PEP,2003-03-14,39.0
+229018,PEP,2003-03-17,40.400001525878906
+229019,PEP,2003-03-18,40.209999084472656
+229020,PEP,2003-03-19,40.459999084472656
+229021,PEP,2003-03-20,40.150001525878906
+229022,PEP,2003-03-21,41.5
+229023,PEP,2003-03-24,40.08000183105469
+229024,PEP,2003-03-25,40.09999847412109
+229025,PEP,2003-03-26,39.81999969482422
+229026,PEP,2003-03-27,40.290000915527344
+229027,PEP,2003-03-28,39.900001525878906
+229028,PEP,2003-03-31,40.0
+229029,PEP,2003-04-01,39.97999954223633
+229030,PEP,2003-04-02,39.70000076293945
+229031,PEP,2003-04-03,38.16999816894531
+229032,PEP,2003-04-04,38.63999938964844
+229033,PEP,2003-04-07,38.91999816894531
+229034,PEP,2003-04-08,39.22999954223633
+229035,PEP,2003-04-09,39.38999938964844
+229036,PEP,2003-04-10,39.790000915527344
+229037,PEP,2003-04-11,40.27000045776367
+229038,PEP,2003-04-14,40.970001220703125
+229039,PEP,2003-04-15,40.56999969482422
+229040,PEP,2003-04-16,39.900001525878906
+229041,PEP,2003-04-17,42.540000915527344
+229042,PEP,2003-04-21,41.84000015258789
+229043,PEP,2003-04-22,42.29999923706055
+229044,PEP,2003-04-23,43.0
+229045,PEP,2003-04-24,43.33000183105469
+229046,PEP,2003-04-25,42.650001525878906
+229047,PEP,2003-04-28,43.45000076293945
+229048,PEP,2003-04-29,43.43999862670898
+229049,PEP,2003-04-30,43.27999877929688
+229050,PEP,2003-05-01,43.7599983215332
+229051,PEP,2003-05-02,43.43000030517578
+229052,PEP,2003-05-05,43.27999877929688
+229053,PEP,2003-05-06,43.38999938964844
+229054,PEP,2003-05-07,43.310001373291016
+229055,PEP,2003-05-08,43.09999847412109
+229056,PEP,2003-05-09,43.68999862670898
+229057,PEP,2003-05-12,43.68000030517578
+229058,PEP,2003-05-13,43.470001220703125
+229059,PEP,2003-05-14,43.369998931884766
+229060,PEP,2003-05-15,43.77000045776367
+229061,PEP,2003-05-16,43.29999923706055
+229062,PEP,2003-05-19,42.97999954223633
+229063,PEP,2003-05-20,43.0
+229064,PEP,2003-05-21,43.29999923706055
+229065,PEP,2003-05-22,43.72999954223633
+229066,PEP,2003-05-23,43.560001373291016
+229067,PEP,2003-05-27,44.18000030517578
+229068,PEP,2003-05-28,43.54999923706055
+229069,PEP,2003-05-29,43.7400016784668
+229070,PEP,2003-05-30,44.20000076293945
+229071,PEP,2003-06-02,44.09999847412109
+229072,PEP,2003-06-03,44.22999954223633
+229073,PEP,2003-06-04,44.869998931884766
+229074,PEP,2003-06-05,44.52000045776367
+229075,PEP,2003-06-06,44.29999923706055
+229076,PEP,2003-06-09,44.02000045776367
+229077,PEP,2003-06-10,44.380001068115234
+229078,PEP,2003-06-11,44.43000030517578
+229079,PEP,2003-06-12,44.59999847412109
+229080,PEP,2003-06-13,44.7400016784668
+229081,PEP,2003-06-16,45.5
+229082,PEP,2003-06-17,44.880001068115234
+229083,PEP,2003-06-18,44.959999084472656
+229084,PEP,2003-06-19,44.61000061035156
+229085,PEP,2003-06-20,44.43000030517578
+229086,PEP,2003-06-23,44.16999816894531
+229087,PEP,2003-06-24,43.93999862670898
+229088,PEP,2003-06-25,43.54999923706055
+229089,PEP,2003-06-26,44.15999984741211
+229090,PEP,2003-06-27,43.84000015258789
+229091,PEP,2003-06-30,44.5
+229092,PEP,2003-07-01,44.38999938964844
+229093,PEP,2003-07-02,44.459999084472656
+229094,PEP,2003-07-03,44.02999877929688
+229095,PEP,2003-07-07,44.369998931884766
+229096,PEP,2003-07-08,45.119998931884766
+229097,PEP,2003-07-09,44.54999923706055
+229098,PEP,2003-07-10,46.95000076293945
+229099,PEP,2003-07-11,47.41999816894531
+229100,PEP,2003-07-14,47.06999969482422
+229101,PEP,2003-07-15,47.4900016784668
+229102,PEP,2003-07-16,47.75
+229103,PEP,2003-07-17,46.77999877929688
+229104,PEP,2003-07-18,47.31999969482422
+229105,PEP,2003-07-21,47.060001373291016
+229106,PEP,2003-07-22,47.04999923706055
+229107,PEP,2003-07-23,47.0099983215332
+229108,PEP,2003-07-24,46.66999816894531
+229109,PEP,2003-07-25,47.130001068115234
+229110,PEP,2003-07-28,46.380001068115234
+229111,PEP,2003-07-29,46.0
+229112,PEP,2003-07-30,46.34999847412109
+229113,PEP,2003-07-31,46.06999969482422
+229114,PEP,2003-08-01,45.34999847412109
+229115,PEP,2003-08-04,45.060001373291016
+229116,PEP,2003-08-05,44.63999938964844
+229117,PEP,2003-08-06,44.7599983215332
+229118,PEP,2003-08-07,44.9900016784668
+229119,PEP,2003-08-08,45.459999084472656
+229120,PEP,2003-08-11,45.209999084472656
+229121,PEP,2003-08-12,45.59999847412109
+229122,PEP,2003-08-13,44.970001220703125
+229123,PEP,2003-08-14,45.0
+229124,PEP,2003-08-15,45.2400016784668
+229125,PEP,2003-08-18,45.29999923706055
+229126,PEP,2003-08-19,44.70000076293945
+229127,PEP,2003-08-20,44.20000076293945
+229128,PEP,2003-08-21,44.02000045776367
+229129,PEP,2003-08-22,43.52000045776367
+229130,PEP,2003-08-25,43.709999084472656
+229131,PEP,2003-08-26,44.06999969482422
+229132,PEP,2003-08-27,44.02999877929688
+229133,PEP,2003-08-28,44.77000045776367
+229134,PEP,2003-08-29,44.540000915527344
+229135,PEP,2003-09-02,44.93999862670898
+229136,PEP,2003-09-03,44.959999084472656
+229137,PEP,2003-09-04,44.77000045776367
+229138,PEP,2003-09-05,44.33000183105469
+229139,PEP,2003-09-08,44.83000183105469
+229140,PEP,2003-09-09,44.54999923706055
+229141,PEP,2003-09-10,44.720001220703125
+229142,PEP,2003-09-11,44.720001220703125
+229143,PEP,2003-09-12,45.18000030517578
+229144,PEP,2003-09-15,45.150001525878906
+229145,PEP,2003-09-16,45.83000183105469
+229146,PEP,2003-09-17,45.380001068115234
+229147,PEP,2003-09-18,45.720001220703125
+229148,PEP,2003-09-19,45.7599983215332
+229149,PEP,2003-09-22,45.29999923706055
+229150,PEP,2003-09-23,45.68999862670898
+229151,PEP,2003-09-24,45.290000915527344
+229152,PEP,2003-09-25,45.5099983215332
+229153,PEP,2003-09-26,45.630001068115234
+229154,PEP,2003-09-29,46.220001220703125
+229155,PEP,2003-09-30,45.83000183105469
+229156,PEP,2003-10-01,46.68000030517578
+229157,PEP,2003-10-02,46.90999984741211
+229158,PEP,2003-10-03,47.20000076293945
+229159,PEP,2003-10-06,47.5
+229160,PEP,2003-10-07,47.400001525878906
+229161,PEP,2003-10-08,47.79999923706055
+229162,PEP,2003-10-09,47.97999954223633
+229163,PEP,2003-10-10,48.0
+229164,PEP,2003-10-13,48.33000183105469
+229165,PEP,2003-10-14,48.4900016784668
+229166,PEP,2003-10-15,47.90999984741211
+229167,PEP,2003-10-16,48.02000045776367
+229168,PEP,2003-10-17,47.880001068115234
+229169,PEP,2003-10-20,48.150001525878906
+229170,PEP,2003-10-21,47.869998931884766
+229171,PEP,2003-10-22,47.720001220703125
+229172,PEP,2003-10-23,48.02000045776367
+229173,PEP,2003-10-24,47.97999954223633
+229174,PEP,2003-10-27,47.56999969482422
+229175,PEP,2003-10-28,48.5
+229176,PEP,2003-10-29,48.130001068115234
+229177,PEP,2003-10-30,48.0099983215332
+229178,PEP,2003-10-31,47.81999969482422
+229179,PEP,2003-11-03,47.81999969482422
+229180,PEP,2003-11-04,47.75
+229181,PEP,2003-11-05,47.380001068115234
+229182,PEP,2003-11-06,47.970001220703125
+229183,PEP,2003-11-07,47.4900016784668
+229184,PEP,2003-11-10,47.40999984741211
+229185,PEP,2003-11-11,47.93000030517578
+229186,PEP,2003-11-12,48.060001373291016
+229187,PEP,2003-11-13,47.5
+229188,PEP,2003-11-14,47.33000183105469
+229189,PEP,2003-11-17,47.66999816894531
+229190,PEP,2003-11-18,47.20000076293945
+229191,PEP,2003-11-19,47.93999862670898
+229192,PEP,2003-11-20,47.27000045776367
+229193,PEP,2003-11-21,47.5099983215332
+229194,PEP,2003-11-24,48.0
+229195,PEP,2003-11-25,47.75
+229196,PEP,2003-11-26,47.959999084472656
+229197,PEP,2003-11-28,48.119998931884766
+229198,PEP,2003-12-01,48.709999084472656
+229199,PEP,2003-12-02,48.13999938964844
+229200,PEP,2003-12-03,47.70000076293945
+229201,PEP,2003-12-04,48.150001525878906
+229202,PEP,2003-12-05,48.5
+229203,PEP,2003-12-08,48.2599983215332
+229204,PEP,2003-12-09,47.400001525878906
+229205,PEP,2003-12-10,46.900001525878906
+229206,PEP,2003-12-11,46.880001068115234
+229207,PEP,2003-12-12,46.880001068115234
+229208,PEP,2003-12-15,47.369998931884766
+229209,PEP,2003-12-16,47.400001525878906
+229210,PEP,2003-12-17,47.150001525878906
+229211,PEP,2003-12-18,47.13999938964844
+229212,PEP,2003-12-19,47.16999816894531
+229213,PEP,2003-12-22,46.9900016784668
+229214,PEP,2003-12-23,46.47999954223633
+229215,PEP,2003-12-24,46.18999862670898
+229216,PEP,2003-12-26,46.470001220703125
+229217,PEP,2003-12-29,46.7599983215332
+229218,PEP,2003-12-30,46.619998931884766
+229219,PEP,2003-12-31,46.619998931884766
+229220,PEP,2004-01-02,46.459999084472656
+229221,PEP,2004-01-05,47.25
+229222,PEP,2004-01-06,47.54999923706055
+229223,PEP,2004-01-07,46.93999862670898
+229224,PEP,2004-01-08,46.0099983215332
+229225,PEP,2004-01-09,45.77000045776367
+229226,PEP,2004-01-12,45.83000183105469
+229227,PEP,2004-01-13,45.63999938964844
+229228,PEP,2004-01-14,45.7400016784668
+229229,PEP,2004-01-15,45.5
+229230,PEP,2004-01-16,45.38999938964844
+229231,PEP,2004-01-20,46.04999923706055
+229232,PEP,2004-01-21,46.18999862670898
+229233,PEP,2004-01-22,46.540000915527344
+229234,PEP,2004-01-23,46.54999923706055
+229235,PEP,2004-01-26,46.790000915527344
+229236,PEP,2004-01-27,46.45000076293945
+229237,PEP,2004-01-28,46.25
+229238,PEP,2004-01-29,47.02000045776367
+229239,PEP,2004-01-30,47.2599983215332
+229240,PEP,2004-02-02,47.93999862670898
+229241,PEP,2004-02-03,47.650001525878906
+229242,PEP,2004-02-04,47.59999847412109
+229243,PEP,2004-02-05,48.54999923706055
+229244,PEP,2004-02-06,50.209999084472656
+229245,PEP,2004-02-09,49.93999862670898
+229246,PEP,2004-02-10,50.790000915527344
+229247,PEP,2004-02-11,51.09999847412109
+229248,PEP,2004-02-12,50.91999816894531
+229249,PEP,2004-02-13,50.52000045776367
+229250,PEP,2004-02-17,51.0
+229251,PEP,2004-02-18,51.27000045776367
+229252,PEP,2004-02-19,51.33000183105469
+229253,PEP,2004-02-20,51.75
+229254,PEP,2004-02-23,52.09000015258789
+229255,PEP,2004-02-24,52.09999847412109
+229256,PEP,2004-02-25,52.09999847412109
+229257,PEP,2004-02-26,51.7400016784668
+229258,PEP,2004-02-27,51.900001525878906
+229259,PEP,2004-03-01,52.15999984741211
+229260,PEP,2004-03-02,52.29999923706055
+229261,PEP,2004-03-03,52.43000030517578
+229262,PEP,2004-03-04,52.290000915527344
+229263,PEP,2004-03-05,52.220001220703125
+229264,PEP,2004-03-08,52.27999877929688
+229265,PEP,2004-03-09,52.75
+229266,PEP,2004-03-10,52.2400016784668
+229267,PEP,2004-03-11,51.70000076293945
+229268,PEP,2004-03-12,51.54999923706055
+229269,PEP,2004-03-15,51.34999847412109
+229270,PEP,2004-03-16,51.20000076293945
+229271,PEP,2004-03-17,51.41999816894531
+229272,PEP,2004-03-18,51.41999816894531
+229273,PEP,2004-03-19,50.93000030517578
+229274,PEP,2004-03-22,50.790000915527344
+229275,PEP,2004-03-23,50.959999084472656
+229276,PEP,2004-03-24,50.790000915527344
+229277,PEP,2004-03-25,51.220001220703125
+229278,PEP,2004-03-26,51.060001373291016
+229279,PEP,2004-03-29,52.209999084472656
+229280,PEP,2004-03-30,53.27999877929688
+229281,PEP,2004-03-31,53.84999847412109
+229282,PEP,2004-04-01,54.150001525878906
+229283,PEP,2004-04-02,53.84999847412109
+229284,PEP,2004-04-05,54.47999954223633
+229285,PEP,2004-04-06,54.709999084472656
+229286,PEP,2004-04-07,54.84000015258789
+229287,PEP,2004-04-08,54.7400016784668
+229288,PEP,2004-04-12,55.0099983215332
+229289,PEP,2004-04-13,54.75
+229290,PEP,2004-04-14,54.90999984741211
+229291,PEP,2004-04-15,54.810001373291016
+229292,PEP,2004-04-16,54.790000915527344
+229293,PEP,2004-04-19,55.06999969482422
+229294,PEP,2004-04-20,54.209999084472656
+229295,PEP,2004-04-21,54.66999816894531
+229296,PEP,2004-04-22,54.88999938964844
+229297,PEP,2004-04-23,54.95000076293945
+229298,PEP,2004-04-26,54.68999862670898
+229299,PEP,2004-04-27,54.63999938964844
+229300,PEP,2004-04-28,53.88999938964844
+229301,PEP,2004-04-29,54.11000061035156
+229302,PEP,2004-04-30,54.4900016784668
+229303,PEP,2004-05-03,54.869998931884766
+229304,PEP,2004-05-04,54.38999938964844
+229305,PEP,2004-05-05,54.52000045776367
+229306,PEP,2004-05-06,54.84999847412109
+229307,PEP,2004-05-07,54.36000061035156
+229308,PEP,2004-05-10,53.79999923706055
+229309,PEP,2004-05-11,53.77999877929688
+229310,PEP,2004-05-12,53.63999938964844
+229311,PEP,2004-05-13,53.150001525878906
+229312,PEP,2004-05-14,53.75
+229313,PEP,2004-05-17,53.52000045776367
+229314,PEP,2004-05-18,53.25
+229315,PEP,2004-05-19,52.900001525878906
+229316,PEP,2004-05-20,53.79999923706055
+229317,PEP,2004-05-21,53.459999084472656
+229318,PEP,2004-05-24,53.41999816894531
+229319,PEP,2004-05-25,53.81999969482422
+229320,PEP,2004-05-26,53.29999923706055
+229321,PEP,2004-05-27,53.52999877929688
+229322,PEP,2004-05-28,53.369998931884766
+229323,PEP,2004-06-01,53.459999084472656
+229324,PEP,2004-06-02,54.2599983215332
+229325,PEP,2004-06-03,53.970001220703125
+229326,PEP,2004-06-04,54.34000015258789
+229327,PEP,2004-06-07,54.66999816894531
+229328,PEP,2004-06-08,54.95000076293945
+229329,PEP,2004-06-09,54.59999847412109
+229330,PEP,2004-06-10,54.95000076293945
+229331,PEP,2004-06-14,54.65999984741211
+229332,PEP,2004-06-15,55.18000030517578
+229333,PEP,2004-06-16,55.220001220703125
+229334,PEP,2004-06-17,54.93999862670898
+229335,PEP,2004-06-18,55.0
+229336,PEP,2004-06-21,54.900001525878906
+229337,PEP,2004-06-22,55.54999923706055
+229338,PEP,2004-06-23,55.4900016784668
+229339,PEP,2004-06-24,55.130001068115234
+229340,PEP,2004-06-25,54.0
+229341,PEP,2004-06-28,54.16999816894531
+229342,PEP,2004-06-29,53.70000076293945
+229343,PEP,2004-06-30,53.880001068115234
+229344,PEP,2004-07-01,53.54999923706055
+229345,PEP,2004-07-02,53.2400016784668
+229346,PEP,2004-07-06,53.5
+229347,PEP,2004-07-07,53.36000061035156
+229348,PEP,2004-07-08,53.18000030517578
+229349,PEP,2004-07-09,53.04999923706055
+229350,PEP,2004-07-12,53.06999969482422
+229351,PEP,2004-07-13,53.18000030517578
+229352,PEP,2004-07-14,53.40999984741211
+229353,PEP,2004-07-15,51.91999816894531
+229354,PEP,2004-07-16,52.29999923706055
+229355,PEP,2004-07-19,52.13999938964844
+229356,PEP,2004-07-20,51.65999984741211
+229357,PEP,2004-07-21,51.119998931884766
+229358,PEP,2004-07-22,50.52999877929688
+229359,PEP,2004-07-23,50.869998931884766
+229360,PEP,2004-07-26,51.54999923706055
+229361,PEP,2004-07-27,51.0
+229362,PEP,2004-07-28,51.18999862670898
+229363,PEP,2004-07-29,49.900001525878906
+229364,PEP,2004-07-30,50.0
+229365,PEP,2004-08-02,51.08000183105469
+229366,PEP,2004-08-03,51.20000076293945
+229367,PEP,2004-08-04,51.959999084472656
+229368,PEP,2004-08-05,51.5099983215332
+229369,PEP,2004-08-06,50.84999847412109
+229370,PEP,2004-08-09,50.79999923706055
+229371,PEP,2004-08-10,51.09000015258789
+229372,PEP,2004-08-11,51.77000045776367
+229373,PEP,2004-08-12,51.130001068115234
+229374,PEP,2004-08-13,50.88999938964844
+229375,PEP,2004-08-16,50.880001068115234
+229376,PEP,2004-08-17,50.31999969482422
+229377,PEP,2004-08-18,50.27000045776367
+229378,PEP,2004-08-19,50.18000030517578
+229379,PEP,2004-08-20,49.9900016784668
+229380,PEP,2004-08-23,49.880001068115234
+229381,PEP,2004-08-24,49.369998931884766
+229382,PEP,2004-08-25,49.0
+229383,PEP,2004-08-26,49.40999984741211
+229384,PEP,2004-08-27,49.27000045776367
+229385,PEP,2004-08-30,49.369998931884766
+229386,PEP,2004-08-31,50.0
+229387,PEP,2004-09-01,49.7400016784668
+229388,PEP,2004-09-02,50.619998931884766
+229389,PEP,2004-09-03,50.84000015258789
+229390,PEP,2004-09-07,51.04999923706055
+229391,PEP,2004-09-08,49.70000076293945
+229392,PEP,2004-09-09,50.29999923706055
+229393,PEP,2004-09-10,50.33000183105469
+229394,PEP,2004-09-13,50.68000030517578
+229395,PEP,2004-09-14,50.52999877929688
+229396,PEP,2004-09-15,49.5
+229397,PEP,2004-09-16,48.970001220703125
+229398,PEP,2004-09-17,49.70000076293945
+229399,PEP,2004-09-20,49.15999984741211
+229400,PEP,2004-09-21,48.93999862670898
+229401,PEP,2004-09-22,48.68999862670898
+229402,PEP,2004-09-23,48.52000045776367
+229403,PEP,2004-09-24,48.31999969482422
+229404,PEP,2004-09-27,48.02999877929688
+229405,PEP,2004-09-28,48.09999847412109
+229406,PEP,2004-09-29,48.09999847412109
+229407,PEP,2004-09-30,48.650001525878906
+229408,PEP,2004-10-01,50.08000183105469
+229409,PEP,2004-10-04,49.7400016784668
+229410,PEP,2004-10-05,49.34999847412109
+229411,PEP,2004-10-06,49.29999923706055
+229412,PEP,2004-10-07,49.0099983215332
+229413,PEP,2004-10-08,48.79999923706055
+229414,PEP,2004-10-11,48.72999954223633
+229415,PEP,2004-10-12,48.290000915527344
+229416,PEP,2004-10-13,48.04999923706055
+229417,PEP,2004-10-14,47.84999847412109
+229418,PEP,2004-10-15,48.29999923706055
+229419,PEP,2004-10-18,48.9900016784668
+229420,PEP,2004-10-19,49.20000076293945
+229421,PEP,2004-10-20,48.83000183105469
+229422,PEP,2004-10-21,48.86000061035156
+229423,PEP,2004-10-22,48.47999954223633
+229424,PEP,2004-10-25,48.22999954223633
+229425,PEP,2004-10-26,48.45000076293945
+229426,PEP,2004-10-27,49.650001525878906
+229427,PEP,2004-10-28,49.540000915527344
+229428,PEP,2004-10-29,49.58000183105469
+229429,PEP,2004-11-01,49.29999923706055
+229430,PEP,2004-11-02,49.63999938964844
+229431,PEP,2004-11-03,50.13999938964844
+229432,PEP,2004-11-04,51.209999084472656
+229433,PEP,2004-11-05,51.20000076293945
+229434,PEP,2004-11-08,50.869998931884766
+229435,PEP,2004-11-09,51.02000045776367
+229436,PEP,2004-11-10,51.31999969482422
+229437,PEP,2004-11-11,51.540000915527344
+229438,PEP,2004-11-12,52.220001220703125
+229439,PEP,2004-11-15,51.93000030517578
+229440,PEP,2004-11-16,51.25
+229441,PEP,2004-11-17,51.290000915527344
+229442,PEP,2004-11-18,51.22999954223633
+229443,PEP,2004-11-19,50.84999847412109
+229444,PEP,2004-11-22,51.220001220703125
+229445,PEP,2004-11-23,51.36000061035156
+229446,PEP,2004-11-24,51.25
+229447,PEP,2004-11-26,51.27000045776367
+229448,PEP,2004-11-29,50.45000076293945
+229449,PEP,2004-11-30,49.90999984741211
+229450,PEP,2004-12-01,50.81999969482422
+229451,PEP,2004-12-02,51.45000076293945
+229452,PEP,2004-12-03,51.09000015258789
+229453,PEP,2004-12-06,50.77000045776367
+229454,PEP,2004-12-07,50.4900016784668
+229455,PEP,2004-12-08,51.09000015258789
+229456,PEP,2004-12-09,51.59000015258789
+229457,PEP,2004-12-10,51.220001220703125
+229458,PEP,2004-12-13,51.709999084472656
+229459,PEP,2004-12-14,51.77000045776367
+229460,PEP,2004-12-15,52.7400016784668
+229461,PEP,2004-12-16,52.31999969482422
+229462,PEP,2004-12-17,52.0099983215332
+229463,PEP,2004-12-20,51.720001220703125
+229464,PEP,2004-12-21,52.09999847412109
+229465,PEP,2004-12-22,52.16999816894531
+229466,PEP,2004-12-23,51.93999862670898
+229467,PEP,2004-12-27,51.9900016784668
+229468,PEP,2004-12-28,52.4900016784668
+229469,PEP,2004-12-29,52.25
+229470,PEP,2004-12-30,52.25
+229471,PEP,2004-12-31,52.20000076293945
+229472,PEP,2005-01-03,51.93999862670898
+229473,PEP,2005-01-04,51.56999969482422
+229474,PEP,2005-01-05,51.630001068115234
+229475,PEP,2005-01-06,52.0
+229476,PEP,2005-01-07,52.45000076293945
+229477,PEP,2005-01-10,53.7599983215332
+229478,PEP,2005-01-11,53.470001220703125
+229479,PEP,2005-01-12,53.61000061035156
+229480,PEP,2005-01-13,52.91999816894531
+229481,PEP,2005-01-14,52.83000183105469
+229482,PEP,2005-01-18,53.4900016784668
+229483,PEP,2005-01-19,54.02999877929688
+229484,PEP,2005-01-20,53.54999923706055
+229485,PEP,2005-01-21,53.56999969482422
+229486,PEP,2005-01-24,53.310001373291016
+229487,PEP,2005-01-25,53.38999938964844
+229488,PEP,2005-01-26,53.40999984741211
+229489,PEP,2005-01-27,53.459999084472656
+229490,PEP,2005-01-28,53.220001220703125
+229491,PEP,2005-01-31,53.70000076293945
+229492,PEP,2005-02-01,53.880001068115234
+229493,PEP,2005-02-02,54.13999938964844
+229494,PEP,2005-02-03,54.33000183105469
+229495,PEP,2005-02-04,55.310001373291016
+229496,PEP,2005-02-07,54.70000076293945
+229497,PEP,2005-02-08,55.5
+229498,PEP,2005-02-09,54.9900016784668
+229499,PEP,2005-02-10,55.15999984741211
+229500,PEP,2005-02-11,55.09999847412109
+229501,PEP,2005-02-14,54.79999923706055
+229502,PEP,2005-02-15,54.63999938964844
+229503,PEP,2005-02-16,54.540000915527344
+229504,PEP,2005-02-17,53.72999954223633
+229505,PEP,2005-02-18,54.20000076293945
+229506,PEP,2005-02-22,53.18000030517578
+229507,PEP,2005-02-23,53.43000030517578
+229508,PEP,2005-02-24,53.650001525878906
+229509,PEP,2005-02-25,53.970001220703125
+229510,PEP,2005-02-28,53.86000061035156
+229511,PEP,2005-03-01,54.060001373291016
+229512,PEP,2005-03-02,54.0099983215332
+229513,PEP,2005-03-03,54.02999877929688
+229514,PEP,2005-03-04,53.959999084472656
+229515,PEP,2005-03-07,54.209999084472656
+229516,PEP,2005-03-08,53.84000015258789
+229517,PEP,2005-03-09,52.970001220703125
+229518,PEP,2005-03-10,53.150001525878906
+229519,PEP,2005-03-11,52.70000076293945
+229520,PEP,2005-03-14,52.72999954223633
+229521,PEP,2005-03-15,52.5099983215332
+229522,PEP,2005-03-16,52.150001525878906
+229523,PEP,2005-03-17,52.29999923706055
+229524,PEP,2005-03-18,52.619998931884766
+229525,PEP,2005-03-21,52.560001373291016
+229526,PEP,2005-03-22,52.09999847412109
+229527,PEP,2005-03-23,52.0099983215332
+229528,PEP,2005-03-24,51.91999816894531
+229529,PEP,2005-03-28,52.34999847412109
+229530,PEP,2005-03-29,52.290000915527344
+229531,PEP,2005-03-30,53.36000061035156
+229532,PEP,2005-03-31,53.02999877929688
+229533,PEP,2005-04-01,52.7599983215332
+229534,PEP,2005-04-04,52.7400016784668
+229535,PEP,2005-04-05,53.0
+229536,PEP,2005-04-06,52.900001525878906
+229537,PEP,2005-04-07,53.41999816894531
+229538,PEP,2005-04-08,53.08000183105469
+229539,PEP,2005-04-11,53.09999847412109
+229540,PEP,2005-04-12,53.63999938964844
+229541,PEP,2005-04-13,53.630001068115234
+229542,PEP,2005-04-14,55.13999938964844
+229543,PEP,2005-04-15,54.83000183105469
+229544,PEP,2005-04-18,54.4900016784668
+229545,PEP,2005-04-19,54.5
+229546,PEP,2005-04-20,54.15999984741211
+229547,PEP,2005-04-21,54.709999084472656
+229548,PEP,2005-04-22,54.470001220703125
+229549,PEP,2005-04-25,55.13999938964844
+229550,PEP,2005-04-26,55.20000076293945
+229551,PEP,2005-04-27,55.2400016784668
+229552,PEP,2005-04-28,55.09999847412109
+229553,PEP,2005-04-29,55.63999938964844
+229554,PEP,2005-05-02,55.90999984741211
+229555,PEP,2005-05-03,55.91999816894531
+229556,PEP,2005-05-04,56.619998931884766
+229557,PEP,2005-05-05,56.43999862670898
+229558,PEP,2005-05-06,56.040000915527344
+229559,PEP,2005-05-09,56.369998931884766
+229560,PEP,2005-05-10,56.369998931884766
+229561,PEP,2005-05-11,56.93000030517578
+229562,PEP,2005-05-12,56.68000030517578
+229563,PEP,2005-05-13,56.43000030517578
+229564,PEP,2005-05-16,56.65999984741211
+229565,PEP,2005-05-17,56.290000915527344
+229566,PEP,2005-05-18,56.68999862670898
+229567,PEP,2005-05-19,57.02999877929688
+229568,PEP,2005-05-20,57.119998931884766
+229569,PEP,2005-05-23,56.7400016784668
+229570,PEP,2005-05-24,56.77000045776367
+229571,PEP,2005-05-25,57.0
+229572,PEP,2005-05-26,57.0099983215332
+229573,PEP,2005-05-27,56.59999847412109
+229574,PEP,2005-05-31,56.2599983215332
+229575,PEP,2005-06-01,56.81999969482422
+229576,PEP,2005-06-02,56.900001525878906
+229577,PEP,2005-06-03,56.0099983215332
+229578,PEP,2005-06-06,55.77000045776367
+229579,PEP,2005-06-07,55.900001525878906
+229580,PEP,2005-06-08,55.47999954223633
+229581,PEP,2005-06-09,55.5
+229582,PEP,2005-06-10,55.52000045776367
+229583,PEP,2005-06-13,55.56999969482422
+229584,PEP,2005-06-14,55.54999923706055
+229585,PEP,2005-06-15,55.79999923706055
+229586,PEP,2005-06-16,56.040000915527344
+229587,PEP,2005-06-17,55.7599983215332
+229588,PEP,2005-06-20,56.0
+229589,PEP,2005-06-21,55.869998931884766
+229590,PEP,2005-06-22,55.220001220703125
+229591,PEP,2005-06-23,54.869998931884766
+229592,PEP,2005-06-24,54.27000045776367
+229593,PEP,2005-06-27,54.27999877929688
+229594,PEP,2005-06-28,54.83000183105469
+229595,PEP,2005-06-29,54.43000030517578
+229596,PEP,2005-06-30,53.93000030517578
+229597,PEP,2005-07-01,53.5099983215332
+229598,PEP,2005-07-05,53.54999923706055
+229599,PEP,2005-07-06,52.58000183105469
+229600,PEP,2005-07-07,52.77999877929688
+229601,PEP,2005-07-08,53.52999877929688
+229602,PEP,2005-07-11,53.84999847412109
+229603,PEP,2005-07-12,54.59999847412109
+229604,PEP,2005-07-13,54.869998931884766
+229605,PEP,2005-07-14,55.43999862670898
+229606,PEP,2005-07-15,55.45000076293945
+229607,PEP,2005-07-18,54.63999938964844
+229608,PEP,2005-07-19,55.540000915527344
+229609,PEP,2005-07-20,54.59999847412109
+229610,PEP,2005-07-21,54.68000030517578
+229611,PEP,2005-07-22,54.83000183105469
+229612,PEP,2005-07-25,54.56999969482422
+229613,PEP,2005-07-26,54.470001220703125
+229614,PEP,2005-07-27,54.75
+229615,PEP,2005-07-28,54.93000030517578
+229616,PEP,2005-07-29,54.52999877929688
+229617,PEP,2005-08-01,54.61000061035156
+229618,PEP,2005-08-02,54.84000015258789
+229619,PEP,2005-08-03,54.68999862670898
+229620,PEP,2005-08-04,54.70000076293945
+229621,PEP,2005-08-05,54.38999938964844
+229622,PEP,2005-08-08,53.900001525878906
+229623,PEP,2005-08-09,54.25
+229624,PEP,2005-08-10,54.380001068115234
+229625,PEP,2005-08-11,54.709999084472656
+229626,PEP,2005-08-12,54.61000061035156
+229627,PEP,2005-08-15,54.95000076293945
+229628,PEP,2005-08-16,54.790000915527344
+229629,PEP,2005-08-17,54.72999954223633
+229630,PEP,2005-08-18,54.58000183105469
+229631,PEP,2005-08-19,54.93999862670898
+229632,PEP,2005-08-22,55.04999923706055
+229633,PEP,2005-08-23,54.90999984741211
+229634,PEP,2005-08-24,54.31999969482422
+229635,PEP,2005-08-25,54.5099983215332
+229636,PEP,2005-08-26,54.310001373291016
+229637,PEP,2005-08-29,54.810001373291016
+229638,PEP,2005-08-30,54.79999923706055
+229639,PEP,2005-08-31,54.84999847412109
+229640,PEP,2005-09-01,54.95000076293945
+229641,PEP,2005-09-02,54.650001525878906
+229642,PEP,2005-09-06,55.18999862670898
+229643,PEP,2005-09-07,55.45000076293945
+229644,PEP,2005-09-08,55.11000061035156
+229645,PEP,2005-09-09,55.22999954223633
+229646,PEP,2005-09-12,55.43000030517578
+229647,PEP,2005-09-13,55.459999084472656
+229648,PEP,2005-09-14,55.34999847412109
+229649,PEP,2005-09-15,55.68999862670898
+229650,PEP,2005-09-16,56.0
+229651,PEP,2005-09-19,55.43000030517578
+229652,PEP,2005-09-20,54.79999923706055
+229653,PEP,2005-09-21,54.02000045776367
+229654,PEP,2005-09-22,54.150001525878906
+229655,PEP,2005-09-23,54.5099983215332
+229656,PEP,2005-09-26,54.34999847412109
+229657,PEP,2005-09-27,55.11000061035156
+229658,PEP,2005-09-28,55.060001373291016
+229659,PEP,2005-09-29,56.5
+229660,PEP,2005-09-30,56.709999084472656
+229661,PEP,2005-10-03,56.5099983215332
+229662,PEP,2005-10-04,56.52999877929688
+229663,PEP,2005-10-05,57.25
+229664,PEP,2005-10-06,57.959999084472656
+229665,PEP,2005-10-07,57.470001220703125
+229666,PEP,2005-10-10,57.29999923706055
+229667,PEP,2005-10-11,57.130001068115234
+229668,PEP,2005-10-12,57.709999084472656
+229669,PEP,2005-10-13,57.470001220703125
+229670,PEP,2005-10-14,57.5099983215332
+229671,PEP,2005-10-17,57.7599983215332
+229672,PEP,2005-10-18,58.31999969482422
+229673,PEP,2005-10-19,58.130001068115234
+229674,PEP,2005-10-20,57.66999816894531
+229675,PEP,2005-10-21,57.59000015258789
+229676,PEP,2005-10-24,57.959999084472656
+229677,PEP,2005-10-25,58.0
+229678,PEP,2005-10-26,57.54999923706055
+229679,PEP,2005-10-27,58.27000045776367
+229680,PEP,2005-10-28,58.83000183105469
+229681,PEP,2005-10-31,59.08000183105469
+229682,PEP,2005-11-01,58.560001373291016
+229683,PEP,2005-11-02,58.970001220703125
+229684,PEP,2005-11-03,59.04999923706055
+229685,PEP,2005-11-04,58.59999847412109
+229686,PEP,2005-11-07,58.560001373291016
+229687,PEP,2005-11-08,58.29999923706055
+229688,PEP,2005-11-09,58.29999923706055
+229689,PEP,2005-11-10,58.88999938964844
+229690,PEP,2005-11-11,58.70000076293945
+229691,PEP,2005-11-14,58.59999847412109
+229692,PEP,2005-11-15,58.70000076293945
+229693,PEP,2005-11-16,58.68000030517578
+229694,PEP,2005-11-17,58.2400016784668
+229695,PEP,2005-11-18,58.52000045776367
+229696,PEP,2005-11-21,58.400001525878906
+229697,PEP,2005-11-22,59.369998931884766
+229698,PEP,2005-11-23,59.59999847412109
+229699,PEP,2005-11-25,59.900001525878906
+229700,PEP,2005-11-28,59.619998931884766
+229701,PEP,2005-11-29,59.77000045776367
+229702,PEP,2005-11-30,59.20000076293945
+229703,PEP,2005-12-01,59.86000061035156
+229704,PEP,2005-12-02,59.900001525878906
+229705,PEP,2005-12-05,59.86000061035156
+229706,PEP,2005-12-06,59.709999084472656
+229707,PEP,2005-12-07,59.220001220703125
+229708,PEP,2005-12-08,59.06999969482422
+229709,PEP,2005-12-09,59.0
+229710,PEP,2005-12-12,59.310001373291016
+229711,PEP,2005-12-13,58.970001220703125
+229712,PEP,2005-12-14,59.25
+229713,PEP,2005-12-15,59.59999847412109
+229714,PEP,2005-12-16,59.81999969482422
+229715,PEP,2005-12-19,59.540000915527344
+229716,PEP,2005-12-20,59.16999816894531
+229717,PEP,2005-12-21,59.2400016784668
+229718,PEP,2005-12-22,59.220001220703125
+229719,PEP,2005-12-23,59.209999084472656
+229720,PEP,2005-12-27,59.18999862670898
+229721,PEP,2005-12-28,59.33000183105469
+229722,PEP,2005-12-29,59.540000915527344
+229723,PEP,2005-12-30,59.08000183105469
+229724,PEP,2006-01-03,59.7599983215332
+229725,PEP,2006-01-04,59.72999954223633
+229726,PEP,2006-01-05,59.380001068115234
+229727,PEP,2006-01-06,59.59999847412109
+229728,PEP,2006-01-09,59.29999923706055
+229729,PEP,2006-01-10,59.09999847412109
+229730,PEP,2006-01-11,58.86000061035156
+229731,PEP,2006-01-12,58.84000015258789
+229732,PEP,2006-01-13,58.70000076293945
+229733,PEP,2006-01-17,58.43000030517578
+229734,PEP,2006-01-18,58.38999938964844
+229735,PEP,2006-01-19,58.33000183105469
+229736,PEP,2006-01-20,57.27999877929688
+229737,PEP,2006-01-23,57.5
+229738,PEP,2006-01-24,58.040000915527344
+229739,PEP,2006-01-25,57.63999938964844
+229740,PEP,2006-01-26,57.400001525878906
+229741,PEP,2006-01-27,58.20000076293945
+229742,PEP,2006-01-30,57.63999938964844
+229743,PEP,2006-01-31,57.18000030517578
+229744,PEP,2006-02-01,57.27000045776367
+229745,PEP,2006-02-02,57.45000076293945
+229746,PEP,2006-02-03,57.34000015258789
+229747,PEP,2006-02-06,56.77000045776367
+229748,PEP,2006-02-07,56.86000061035156
+229749,PEP,2006-02-08,57.27999877929688
+229750,PEP,2006-02-09,57.709999084472656
+229751,PEP,2006-02-10,57.93000030517578
+229752,PEP,2006-02-13,57.59999847412109
+229753,PEP,2006-02-14,57.95000076293945
+229754,PEP,2006-02-15,57.880001068115234
+229755,PEP,2006-02-16,58.70000076293945
+229756,PEP,2006-02-17,58.91999816894531
+229757,PEP,2006-02-21,58.84000015258789
+229758,PEP,2006-02-22,59.0
+229759,PEP,2006-02-23,59.65999984741211
+229760,PEP,2006-02-24,59.540000915527344
+229761,PEP,2006-02-27,59.5099983215332
+229762,PEP,2006-02-28,59.11000061035156
+229763,PEP,2006-03-01,59.25
+229764,PEP,2006-03-02,59.27999877929688
+229765,PEP,2006-03-03,59.47999954223633
+229766,PEP,2006-03-06,59.68000030517578
+229767,PEP,2006-03-07,59.7599983215332
+229768,PEP,2006-03-08,59.81999969482422
+229769,PEP,2006-03-09,60.0
+229770,PEP,2006-03-10,60.34000015258789
+229771,PEP,2006-03-13,60.4900016784668
+229772,PEP,2006-03-14,60.43000030517578
+229773,PEP,2006-03-15,60.060001373291016
+229774,PEP,2006-03-16,59.900001525878906
+229775,PEP,2006-03-17,60.060001373291016
+229776,PEP,2006-03-20,59.86000061035156
+229777,PEP,2006-03-21,59.52999877929688
+229778,PEP,2006-03-22,59.81999969482422
+229779,PEP,2006-03-23,59.130001068115234
+229780,PEP,2006-03-24,59.34000015258789
+229781,PEP,2006-03-27,58.9900016784668
+229782,PEP,2006-03-28,58.43999862670898
+229783,PEP,2006-03-29,58.40999984741211
+229784,PEP,2006-03-30,58.11000061035156
+229785,PEP,2006-03-31,57.790000915527344
+229786,PEP,2006-04-03,57.84999847412109
+229787,PEP,2006-04-04,57.810001373291016
+229788,PEP,2006-04-05,57.88999938964844
+229789,PEP,2006-04-06,58.02000045776367
+229790,PEP,2006-04-07,57.79999923706055
+229791,PEP,2006-04-10,58.09000015258789
+229792,PEP,2006-04-11,57.810001373291016
+229793,PEP,2006-04-12,57.880001068115234
+229794,PEP,2006-04-13,57.869998931884766
+229795,PEP,2006-04-17,57.38999938964844
+229796,PEP,2006-04-18,58.08000183105469
+229797,PEP,2006-04-19,58.08000183105469
+229798,PEP,2006-04-20,57.29999923706055
+229799,PEP,2006-04-21,57.20000076293945
+229800,PEP,2006-04-24,57.27000045776367
+229801,PEP,2006-04-25,57.5
+229802,PEP,2006-04-26,57.86000061035156
+229803,PEP,2006-04-27,58.08000183105469
+229804,PEP,2006-04-28,58.2400016784668
+229805,PEP,2006-05-01,58.16999816894531
+229806,PEP,2006-05-02,57.95000076293945
+229807,PEP,2006-05-03,58.45000076293945
+229808,PEP,2006-05-04,58.7400016784668
+229809,PEP,2006-05-05,59.18000030517578
+229810,PEP,2006-05-08,58.900001525878906
+229811,PEP,2006-05-09,58.709999084472656
+229812,PEP,2006-05-10,58.84000015258789
+229813,PEP,2006-05-11,58.34999847412109
+229814,PEP,2006-05-12,58.63999938964844
+229815,PEP,2006-05-15,59.709999084472656
+229816,PEP,2006-05-16,59.65999984741211
+229817,PEP,2006-05-17,59.650001525878906
+229818,PEP,2006-05-18,58.68999862670898
+229819,PEP,2006-05-19,58.59999847412109
+229820,PEP,2006-05-22,59.27000045776367
+229821,PEP,2006-05-23,59.72999954223633
+229822,PEP,2006-05-24,60.36000061035156
+229823,PEP,2006-05-25,60.560001373291016
+229824,PEP,2006-05-26,60.65999984741211
+229825,PEP,2006-05-30,60.41999816894531
+229826,PEP,2006-05-31,60.459999084472656
+229827,PEP,2006-06-01,61.09999847412109
+229828,PEP,2006-06-02,60.66999816894531
+229829,PEP,2006-06-05,59.75
+229830,PEP,2006-06-06,60.52000045776367
+229831,PEP,2006-06-07,60.29999923706055
+229832,PEP,2006-06-08,60.130001068115234
+229833,PEP,2006-06-09,59.93000030517578
+229834,PEP,2006-06-12,59.720001220703125
+229835,PEP,2006-06-13,58.9900016784668
+229836,PEP,2006-06-14,58.86000061035156
+229837,PEP,2006-06-15,59.08000183105469
+229838,PEP,2006-06-16,59.70000076293945
+229839,PEP,2006-06-19,59.310001373291016
+229840,PEP,2006-06-20,59.290000915527344
+229841,PEP,2006-06-21,59.61000061035156
+229842,PEP,2006-06-22,60.02000045776367
+229843,PEP,2006-06-23,59.4900016784668
+229844,PEP,2006-06-26,59.5099983215332
+229845,PEP,2006-06-27,59.11000061035156
+229846,PEP,2006-06-28,58.90999984741211
+229847,PEP,2006-06-29,59.5
+229848,PEP,2006-06-30,60.040000915527344
+229849,PEP,2006-07-03,60.27000045776367
+229850,PEP,2006-07-05,60.27000045776367
+229851,PEP,2006-07-06,60.36000061035156
+229852,PEP,2006-07-07,60.459999084472656
+229853,PEP,2006-07-10,60.95000076293945
+229854,PEP,2006-07-11,61.59000015258789
+229855,PEP,2006-07-12,61.09999847412109
+229856,PEP,2006-07-13,62.06999969482422
+229857,PEP,2006-07-14,61.79999923706055
+229858,PEP,2006-07-17,62.27999877929688
+229859,PEP,2006-07-18,63.209999084472656
+229860,PEP,2006-07-19,62.66999816894531
+229861,PEP,2006-07-20,62.47999954223633
+229862,PEP,2006-07-21,62.7599983215332
+229863,PEP,2006-07-24,63.34999847412109
+229864,PEP,2006-07-25,62.720001220703125
+229865,PEP,2006-07-26,63.630001068115234
+229866,PEP,2006-07-27,62.4900016784668
+229867,PEP,2006-07-28,63.130001068115234
+229868,PEP,2006-07-31,63.380001068115234
+229869,PEP,2006-08-01,63.16999816894531
+229870,PEP,2006-08-02,63.20000076293945
+229871,PEP,2006-08-03,62.84000015258789
+229872,PEP,2006-08-04,63.16999816894531
+229873,PEP,2006-08-07,63.15999984741211
+229874,PEP,2006-08-08,63.619998931884766
+229875,PEP,2006-08-09,62.84000015258789
+229876,PEP,2006-08-10,63.20000076293945
+229877,PEP,2006-08-11,63.33000183105469
+229878,PEP,2006-08-14,63.95000076293945
+229879,PEP,2006-08-15,63.59000015258789
+229880,PEP,2006-08-16,63.290000915527344
+229881,PEP,2006-08-17,62.65999984741211
+229882,PEP,2006-08-18,63.0099983215332
+229883,PEP,2006-08-21,63.29999923706055
+229884,PEP,2006-08-22,63.7400016784668
+229885,PEP,2006-08-23,64.06999969482422
+229886,PEP,2006-08-24,64.13999938964844
+229887,PEP,2006-08-25,64.18000030517578
+229888,PEP,2006-08-28,65.0
+229889,PEP,2006-08-29,65.80999755859375
+229890,PEP,2006-08-30,65.63999938964844
+229891,PEP,2006-08-31,65.27999877929688
+229892,PEP,2006-09-01,65.41000366210938
+229893,PEP,2006-09-05,65.19999694824219
+229894,PEP,2006-09-06,64.93000030517578
+229895,PEP,2006-09-07,64.22000122070312
+229896,PEP,2006-09-08,64.7300033569336
+229897,PEP,2006-09-11,64.72000122070312
+229898,PEP,2006-09-12,65.19999694824219
+229899,PEP,2006-09-13,64.63999938964844
+229900,PEP,2006-09-14,64.55000305175781
+229901,PEP,2006-09-15,65.02999877929688
+229902,PEP,2006-09-18,64.4800033569336
+229903,PEP,2006-09-19,64.7699966430664
+229904,PEP,2006-09-20,65.12000274658203
+229905,PEP,2006-09-21,64.61000061035156
+229906,PEP,2006-09-22,64.27999877929688
+229907,PEP,2006-09-25,65.06999969482422
+229908,PEP,2006-09-26,65.43000030517578
+229909,PEP,2006-09-27,65.91000366210938
+229910,PEP,2006-09-28,65.30000305175781
+229911,PEP,2006-09-29,65.26000213623047
+229912,PEP,2006-10-02,64.33000183105469
+229913,PEP,2006-10-03,64.66000366210938
+229914,PEP,2006-10-04,64.91000366210938
+229915,PEP,2006-10-05,64.77999877929688
+229916,PEP,2006-10-06,64.41999816894531
+229917,PEP,2006-10-09,63.720001220703125
+229918,PEP,2006-10-10,63.40999984741211
+229919,PEP,2006-10-11,63.86000061035156
+229920,PEP,2006-10-12,62.84999847412109
+229921,PEP,2006-10-13,62.45000076293945
+229922,PEP,2006-10-16,62.68000030517578
+229923,PEP,2006-10-17,62.369998931884766
+229924,PEP,2006-10-18,63.18999862670898
+229925,PEP,2006-10-19,62.81999969482422
+229926,PEP,2006-10-20,62.810001373291016
+229927,PEP,2006-10-23,63.18000030517578
+229928,PEP,2006-10-24,63.20000076293945
+229929,PEP,2006-10-25,63.63999938964844
+229930,PEP,2006-10-26,63.81999969482422
+229931,PEP,2006-10-27,63.540000915527344
+229932,PEP,2006-10-30,63.52999877929688
+229933,PEP,2006-10-31,63.43999862670898
+229934,PEP,2006-11-01,63.34999847412109
+229935,PEP,2006-11-02,63.209999084472656
+229936,PEP,2006-11-03,63.2400016784668
+229937,PEP,2006-11-06,63.27999877929688
+229938,PEP,2006-11-07,63.400001525878906
+229939,PEP,2006-11-08,63.52999877929688
+229940,PEP,2006-11-09,62.68999862670898
+229941,PEP,2006-11-10,62.54999923706055
+229942,PEP,2006-11-13,61.40999984741211
+229943,PEP,2006-11-14,61.93999862670898
+229944,PEP,2006-11-15,61.2400016784668
+229945,PEP,2006-11-16,61.79999923706055
+229946,PEP,2006-11-17,62.27999877929688
+229947,PEP,2006-11-20,62.5
+229948,PEP,2006-11-21,62.560001373291016
+229949,PEP,2006-11-22,62.540000915527344
+229950,PEP,2006-11-24,62.34000015258789
+229951,PEP,2006-11-27,61.5
+229952,PEP,2006-11-28,61.81999969482422
+229953,PEP,2006-11-29,62.470001220703125
+229954,PEP,2006-11-30,61.970001220703125
+229955,PEP,2006-12-01,61.959999084472656
+229956,PEP,2006-12-04,62.880001068115234
+229957,PEP,2006-12-05,64.16999816894531
+229958,PEP,2006-12-06,63.709999084472656
+229959,PEP,2006-12-07,63.41999816894531
+229960,PEP,2006-12-08,63.27000045776367
+229961,PEP,2006-12-11,62.7599983215332
+229962,PEP,2006-12-12,62.84999847412109
+229963,PEP,2006-12-13,62.7599983215332
+229964,PEP,2006-12-14,62.5
+229965,PEP,2006-12-15,62.869998931884766
+229966,PEP,2006-12-18,63.06999969482422
+229967,PEP,2006-12-19,63.27999877929688
+229968,PEP,2006-12-20,63.29999923706055
+229969,PEP,2006-12-21,63.38999938964844
+229970,PEP,2006-12-22,63.09999847412109
+229971,PEP,2006-12-26,62.84000015258789
+229972,PEP,2006-12-27,62.88999938964844
+229973,PEP,2006-12-28,63.25
+229974,PEP,2006-12-29,62.54999923706055
+229975,PEP,2007-01-03,62.720001220703125
+229976,PEP,2007-01-04,63.150001525878906
+229977,PEP,2007-01-05,62.95000076293945
+229978,PEP,2007-01-08,63.09000015258789
+229979,PEP,2007-01-09,63.34999847412109
+229980,PEP,2007-01-10,64.1500015258789
+229981,PEP,2007-01-11,64.94999694824219
+229982,PEP,2007-01-12,64.69999694824219
+229983,PEP,2007-01-16,64.8499984741211
+229984,PEP,2007-01-17,65.0
+229985,PEP,2007-01-18,64.91999816894531
+229986,PEP,2007-01-19,64.81999969482422
+229987,PEP,2007-01-22,64.80999755859375
+229988,PEP,2007-01-23,64.83999633789062
+229989,PEP,2007-01-24,65.19999694824219
+229990,PEP,2007-01-25,64.41999816894531
+229991,PEP,2007-01-26,64.44999694824219
+229992,PEP,2007-01-29,64.5999984741211
+229993,PEP,2007-01-30,65.08999633789062
+229994,PEP,2007-01-31,65.23999786376953
+229995,PEP,2007-02-01,65.37999725341797
+229996,PEP,2007-02-02,65.04000091552734
+229997,PEP,2007-02-05,64.83000183105469
+229998,PEP,2007-02-06,64.38999938964844
+229999,PEP,2007-02-07,64.5
+230000,PEP,2007-02-08,63.310001373291016
+230001,PEP,2007-02-09,63.90999984741211
+230002,PEP,2007-02-12,63.720001220703125
+230003,PEP,2007-02-13,63.810001373291016
+230004,PEP,2007-02-14,63.34999847412109
+230005,PEP,2007-02-15,64.08000183105469
+230006,PEP,2007-02-16,64.62000274658203
+230007,PEP,2007-02-20,64.61000061035156
+230008,PEP,2007-02-21,65.0199966430664
+230009,PEP,2007-02-22,64.66000366210938
+230010,PEP,2007-02-23,64.58000183105469
+230011,PEP,2007-02-26,64.48999786376953
+230012,PEP,2007-02-27,62.7599983215332
+230013,PEP,2007-02-28,63.150001525878906
+230014,PEP,2007-03-01,63.43000030517578
+230015,PEP,2007-03-02,62.93000030517578
+230016,PEP,2007-03-05,62.77000045776367
+230017,PEP,2007-03-06,63.2599983215332
+230018,PEP,2007-03-07,62.75
+230019,PEP,2007-03-08,63.04999923706055
+230020,PEP,2007-03-09,62.880001068115234
+230021,PEP,2007-03-12,63.16999816894531
+230022,PEP,2007-03-13,62.15999984741211
+230023,PEP,2007-03-14,62.68999862670898
+230024,PEP,2007-03-15,62.9900016784668
+230025,PEP,2007-03-16,62.56999969482422
+230026,PEP,2007-03-19,62.84000015258789
+230027,PEP,2007-03-20,63.400001525878906
+230028,PEP,2007-03-21,64.18000030517578
+230029,PEP,2007-03-22,64.11000061035156
+230030,PEP,2007-03-23,64.08999633789062
+230031,PEP,2007-03-26,63.88999938964844
+230032,PEP,2007-03-27,62.95000076293945
+230033,PEP,2007-03-28,62.88999938964844
+230034,PEP,2007-03-29,63.59000015258789
+230035,PEP,2007-03-30,63.560001373291016
+230036,PEP,2007-04-02,63.38999938964844
+230037,PEP,2007-04-03,63.400001525878906
+230038,PEP,2007-04-04,63.72999954223633
+230039,PEP,2007-04-05,63.68000030517578
+230040,PEP,2007-04-09,62.9900016784668
+230041,PEP,2007-04-10,63.40999984741211
+230042,PEP,2007-04-11,63.209999084472656
+230043,PEP,2007-04-12,64.16000366210938
+230044,PEP,2007-04-13,64.4000015258789
+230045,PEP,2007-04-16,64.55999755859375
+230046,PEP,2007-04-17,65.80000305175781
+230047,PEP,2007-04-18,65.91999816894531
+230048,PEP,2007-04-19,66.02999877929688
+230049,PEP,2007-04-20,66.6500015258789
+230050,PEP,2007-04-23,66.58999633789062
+230051,PEP,2007-04-24,66.41000366210938
+230052,PEP,2007-04-25,66.9800033569336
+230053,PEP,2007-04-26,66.41000366210938
+230054,PEP,2007-04-27,66.29000091552734
+230055,PEP,2007-04-30,66.08999633789062
+230056,PEP,2007-05-01,66.4000015258789
+230057,PEP,2007-05-02,67.0199966430664
+230058,PEP,2007-05-03,67.30999755859375
+230059,PEP,2007-05-04,67.41999816894531
+230060,PEP,2007-05-07,67.4800033569336
+230061,PEP,2007-05-08,67.1500015258789
+230062,PEP,2007-05-09,67.16999816894531
+230063,PEP,2007-05-10,66.3499984741211
+230064,PEP,2007-05-11,66.80000305175781
+230065,PEP,2007-05-14,66.79000091552734
+230066,PEP,2007-05-15,67.44999694824219
+230067,PEP,2007-05-16,68.63999938964844
+230068,PEP,2007-05-17,68.48999786376953
+230069,PEP,2007-05-18,69.4800033569336
+230070,PEP,2007-05-21,69.02999877929688
+230071,PEP,2007-05-22,68.66999816894531
+230072,PEP,2007-05-23,68.69000244140625
+230073,PEP,2007-05-24,68.44999694824219
+230074,PEP,2007-05-25,68.81999969482422
+230075,PEP,2007-05-29,68.4800033569336
+230076,PEP,2007-05-30,68.56999969482422
+230077,PEP,2007-05-31,68.33000183105469
+230078,PEP,2007-06-01,68.69999694824219
+230079,PEP,2007-06-04,68.30999755859375
+230080,PEP,2007-06-05,67.62000274658203
+230081,PEP,2007-06-06,67.05999755859375
+230082,PEP,2007-06-07,66.3499984741211
+230083,PEP,2007-06-08,66.61000061035156
+230084,PEP,2007-06-11,66.04000091552734
+230085,PEP,2007-06-12,66.02999877929688
+230086,PEP,2007-06-13,66.38999938964844
+230087,PEP,2007-06-14,66.88999938964844
+230088,PEP,2007-06-15,66.68000030517578
+230089,PEP,2007-06-18,66.58999633789062
+230090,PEP,2007-06-19,65.80000305175781
+230091,PEP,2007-06-20,65.5199966430664
+230092,PEP,2007-06-21,65.87999725341797
+230093,PEP,2007-06-22,64.86000061035156
+230094,PEP,2007-06-25,64.6500015258789
+230095,PEP,2007-06-26,64.66000366210938
+230096,PEP,2007-06-27,65.16999816894531
+230097,PEP,2007-06-28,65.25
+230098,PEP,2007-06-29,64.8499984741211
+230099,PEP,2007-07-02,65.30000305175781
+230100,PEP,2007-07-03,65.58999633789062
+230101,PEP,2007-07-05,65.91000366210938
+230102,PEP,2007-07-06,66.22000122070312
+230103,PEP,2007-07-09,66.05000305175781
+230104,PEP,2007-07-10,65.87000274658203
+230105,PEP,2007-07-11,66.11000061035156
+230106,PEP,2007-07-12,66.94000244140625
+230107,PEP,2007-07-13,66.8499984741211
+230108,PEP,2007-07-16,66.98999786376953
+230109,PEP,2007-07-17,66.4000015258789
+230110,PEP,2007-07-18,66.12999725341797
+230111,PEP,2007-07-19,65.47000122070312
+230112,PEP,2007-07-20,64.66999816894531
+230113,PEP,2007-07-23,66.58999633789062
+230114,PEP,2007-07-24,66.26000213623047
+230115,PEP,2007-07-25,68.31999969482422
+230116,PEP,2007-07-26,66.83999633789062
+230117,PEP,2007-07-27,65.66000366210938
+230118,PEP,2007-07-30,65.9000015258789
+230119,PEP,2007-07-31,65.62000274658203
+230120,PEP,2007-08-01,66.43000030517578
+230121,PEP,2007-08-02,66.80999755859375
+230122,PEP,2007-08-03,66.47000122070312
+230123,PEP,2007-08-06,68.51000213623047
+230124,PEP,2007-08-07,69.16000366210938
+230125,PEP,2007-08-08,69.94000244140625
+230126,PEP,2007-08-09,68.5
+230127,PEP,2007-08-10,67.94999694824219
+230128,PEP,2007-08-13,68.08000183105469
+230129,PEP,2007-08-14,67.16000366210938
+230130,PEP,2007-08-15,67.33999633789062
+230131,PEP,2007-08-16,68.37000274658203
+230132,PEP,2007-08-17,69.37999725341797
+230133,PEP,2007-08-20,68.61000061035156
+230134,PEP,2007-08-21,68.44999694824219
+230135,PEP,2007-08-22,68.80000305175781
+230136,PEP,2007-08-23,67.91000366210938
+230137,PEP,2007-08-24,68.22000122070312
+230138,PEP,2007-08-27,68.0999984741211
+230139,PEP,2007-08-28,67.51000213623047
+230140,PEP,2007-08-29,68.19000244140625
+230141,PEP,2007-08-30,67.86000061035156
+230142,PEP,2007-08-31,68.02999877929688
+230143,PEP,2007-09-04,68.61000061035156
+230144,PEP,2007-09-05,67.94000244140625
+230145,PEP,2007-09-06,68.55999755859375
+230146,PEP,2007-09-07,67.9800033569336
+230147,PEP,2007-09-10,68.45999908447266
+230148,PEP,2007-09-11,69.87000274658203
+230149,PEP,2007-09-12,69.58000183105469
+230150,PEP,2007-09-13,69.87999725341797
+230151,PEP,2007-09-14,69.55999755859375
+230152,PEP,2007-09-17,69.80000305175781
+230153,PEP,2007-09-18,70.87999725341797
+230154,PEP,2007-09-19,71.11000061035156
+230155,PEP,2007-09-20,71.02999877929688
+230156,PEP,2007-09-21,71.44000244140625
+230157,PEP,2007-09-24,71.25
+230158,PEP,2007-09-25,71.22000122070312
+230159,PEP,2007-09-26,72.2300033569336
+230160,PEP,2007-09-27,72.62000274658203
+230161,PEP,2007-09-28,73.26000213623047
+230162,PEP,2007-10-01,74.01000213623047
+230163,PEP,2007-10-02,73.76000213623047
+230164,PEP,2007-10-03,73.47000122070312
+230165,PEP,2007-10-04,73.87000274658203
+230166,PEP,2007-10-05,73.73999786376953
+230167,PEP,2007-10-08,73.91000366210938
+230168,PEP,2007-10-09,73.20999908447266
+230169,PEP,2007-10-10,73.5999984741211
+230170,PEP,2007-10-11,71.7699966430664
+230171,PEP,2007-10-12,71.77999877929688
+230172,PEP,2007-10-15,71.3499984741211
+230173,PEP,2007-10-16,71.87000274658203
+230174,PEP,2007-10-17,72.11000061035156
+230175,PEP,2007-10-18,71.87999725341797
+230176,PEP,2007-10-19,70.4000015258789
+230177,PEP,2007-10-22,71.16999816894531
+230178,PEP,2007-10-23,71.52999877929688
+230179,PEP,2007-10-24,71.80000305175781
+230180,PEP,2007-10-25,71.9800033569336
+230181,PEP,2007-10-26,72.33999633789062
+230182,PEP,2007-10-29,73.69999694824219
+230183,PEP,2007-10-30,73.83999633789062
+230184,PEP,2007-10-31,73.72000122070312
+230185,PEP,2007-11-01,72.38999938964844
+230186,PEP,2007-11-02,72.9800033569336
+230187,PEP,2007-11-05,72.76000213623047
+230188,PEP,2007-11-06,73.48999786376953
+230189,PEP,2007-11-07,72.33999633789062
+230190,PEP,2007-11-08,73.5
+230191,PEP,2007-11-09,73.4800033569336
+230192,PEP,2007-11-12,72.56999969482422
+230193,PEP,2007-11-13,73.33999633789062
+230194,PEP,2007-11-14,74.05999755859375
+230195,PEP,2007-11-15,73.58000183105469
+230196,PEP,2007-11-16,74.1500015258789
+230197,PEP,2007-11-19,75.08000183105469
+230198,PEP,2007-11-20,74.83999633789062
+230199,PEP,2007-11-21,75.04000091552734
+230200,PEP,2007-11-23,75.51000213623047
+230201,PEP,2007-11-26,74.69000244140625
+230202,PEP,2007-11-27,75.91999816894531
+230203,PEP,2007-11-28,77.16000366210938
+230204,PEP,2007-11-29,76.54000091552734
+230205,PEP,2007-11-30,77.18000030517578
+230206,PEP,2007-12-03,76.58000183105469
+230207,PEP,2007-12-04,76.6500015258789
+230208,PEP,2007-12-05,76.2699966430664
+230209,PEP,2007-12-06,77.02999877929688
+230210,PEP,2007-12-07,77.0
+230211,PEP,2007-12-10,77.27999877929688
+230212,PEP,2007-12-11,76.4800033569336
+230213,PEP,2007-12-12,78.08999633789062
+230214,PEP,2007-12-13,78.69000244140625
+230215,PEP,2007-12-14,78.45999908447266
+230216,PEP,2007-12-17,77.37000274658203
+230217,PEP,2007-12-18,77.0199966430664
+230218,PEP,2007-12-19,76.79000091552734
+230219,PEP,2007-12-20,76.48999786376953
+230220,PEP,2007-12-21,77.3499984741211
+230221,PEP,2007-12-24,77.70999908447266
+230222,PEP,2007-12-26,77.27999877929688
+230223,PEP,2007-12-27,76.69999694824219
+230224,PEP,2007-12-28,77.02999877929688
+230225,PEP,2007-12-31,75.9000015258789
+230226,PEP,2008-01-02,75.29000091552734
+230227,PEP,2008-01-03,75.77999877929688
+230228,PEP,2008-01-04,75.55000305175781
+230229,PEP,2008-01-07,77.31999969482422
+230230,PEP,2008-01-08,77.94000244140625
+230231,PEP,2008-01-09,78.73999786376953
+230232,PEP,2008-01-10,79.56999969482422
+230233,PEP,2008-01-11,77.77999877929688
+230234,PEP,2008-01-14,76.91999816894531
+230235,PEP,2008-01-15,74.83000183105469
+230236,PEP,2008-01-16,73.54000091552734
+230237,PEP,2008-01-17,72.0999984741211
+230238,PEP,2008-01-18,71.45999908447266
+230239,PEP,2008-01-22,69.44000244140625
+230240,PEP,2008-01-23,70.5
+230241,PEP,2008-01-24,69.7300033569336
+230242,PEP,2008-01-25,68.91999816894531
+230243,PEP,2008-01-28,70.2699966430664
+230244,PEP,2008-01-29,68.62999725341797
+230245,PEP,2008-01-30,67.38999938964844
+230246,PEP,2008-01-31,68.05000305175781
+230247,PEP,2008-02-01,68.83000183105469
+230248,PEP,2008-02-04,69.22000122070312
+230249,PEP,2008-02-05,67.94999694824219
+230250,PEP,2008-02-06,66.7300033569336
+230251,PEP,2008-02-07,70.41000366210938
+230252,PEP,2008-02-08,69.80999755859375
+230253,PEP,2008-02-11,70.95999908447266
+230254,PEP,2008-02-12,71.95999908447266
+230255,PEP,2008-02-13,71.62999725341797
+230256,PEP,2008-02-14,71.56999969482422
+230257,PEP,2008-02-15,71.7300033569336
+230258,PEP,2008-02-19,71.13999938964844
+230259,PEP,2008-02-20,71.12000274658203
+230260,PEP,2008-02-21,71.08000183105469
+230261,PEP,2008-02-22,71.37999725341797
+230262,PEP,2008-02-25,71.58999633789062
+230263,PEP,2008-02-26,71.33000183105469
+230264,PEP,2008-02-27,71.19999694824219
+230265,PEP,2008-02-28,71.05999755859375
+230266,PEP,2008-02-29,69.55999755859375
+230267,PEP,2008-03-03,70.16999816894531
+230268,PEP,2008-03-04,70.04000091552734
+230269,PEP,2008-03-05,70.27999877929688
+230270,PEP,2008-03-06,70.12000274658203
+230271,PEP,2008-03-07,69.58999633789062
+230272,PEP,2008-03-10,69.0199966430664
+230273,PEP,2008-03-11,69.94999694824219
+230274,PEP,2008-03-12,69.55999755859375
+230275,PEP,2008-03-13,69.23999786376953
+230276,PEP,2008-03-14,68.44999694824219
+230277,PEP,2008-03-17,69.1500015258789
+230278,PEP,2008-03-18,70.0199966430664
+230279,PEP,2008-03-19,70.18000030517578
+230280,PEP,2008-03-20,71.19000244140625
+230281,PEP,2008-03-24,71.44999694824219
+230282,PEP,2008-03-25,71.54000091552734
+230283,PEP,2008-03-26,71.16000366210938
+230284,PEP,2008-03-27,71.19000244140625
+230285,PEP,2008-03-28,71.55999755859375
+230286,PEP,2008-03-31,72.19999694824219
+230287,PEP,2008-04-01,72.12999725341797
+230288,PEP,2008-04-02,71.41999816894531
+230289,PEP,2008-04-03,71.4000015258789
+230290,PEP,2008-04-04,71.52999877929688
+230291,PEP,2008-04-07,71.86000061035156
+230292,PEP,2008-04-08,71.27999877929688
+230293,PEP,2008-04-09,70.97000122070312
+230294,PEP,2008-04-10,71.69999694824219
+230295,PEP,2008-04-11,71.4000015258789
+230296,PEP,2008-04-14,70.94999694824219
+230297,PEP,2008-04-15,71.22000122070312
+230298,PEP,2008-04-16,71.11000061035156
+230299,PEP,2008-04-17,70.7699966430664
+230300,PEP,2008-04-18,70.5999984741211
+230301,PEP,2008-04-21,69.9000015258789
+230302,PEP,2008-04-22,69.0999984741211
+230303,PEP,2008-04-23,69.19000244140625
+230304,PEP,2008-04-24,68.0
+230305,PEP,2008-04-25,67.62000274658203
+230306,PEP,2008-04-28,68.16000366210938
+230307,PEP,2008-04-29,68.19999694824219
+230308,PEP,2008-04-30,68.52999877929688
+230309,PEP,2008-05-01,68.5
+230310,PEP,2008-05-02,69.0999984741211
+230311,PEP,2008-05-05,68.56999969482422
+230312,PEP,2008-05-06,68.56999969482422
+230313,PEP,2008-05-07,68.01000213623047
+230314,PEP,2008-05-08,67.54000091552734
+230315,PEP,2008-05-09,67.51000213623047
+230316,PEP,2008-05-12,67.3499984741211
+230317,PEP,2008-05-13,67.25
+230318,PEP,2008-05-14,67.0999984741211
+230319,PEP,2008-05-15,68.06999969482422
+230320,PEP,2008-05-16,67.87000274658203
+230321,PEP,2008-05-19,68.02999877929688
+230322,PEP,2008-05-20,67.45999908447266
+230323,PEP,2008-05-21,67.2699966430664
+230324,PEP,2008-05-22,68.37999725341797
+230325,PEP,2008-05-23,68.26000213623047
+230326,PEP,2008-05-27,69.01000213623047
+230327,PEP,2008-05-28,67.93000030517578
+230328,PEP,2008-05-29,68.83000183105469
+230329,PEP,2008-05-30,68.30000305175781
+230330,PEP,2008-06-02,67.55000305175781
+230331,PEP,2008-06-03,67.05000305175781
+230332,PEP,2008-06-04,66.66999816894531
+230333,PEP,2008-06-05,67.29000091552734
+230334,PEP,2008-06-06,65.5199966430664
+230335,PEP,2008-06-09,65.37000274658203
+230336,PEP,2008-06-10,67.58000183105469
+230337,PEP,2008-06-11,67.48999786376953
+230338,PEP,2008-06-12,67.94999694824219
+230339,PEP,2008-06-13,67.54000091552734
+230340,PEP,2008-06-16,66.04000091552734
+230341,PEP,2008-06-17,65.87000274658203
+230342,PEP,2008-06-18,65.05999755859375
+230343,PEP,2008-06-19,65.88999938964844
+230344,PEP,2008-06-20,65.08000183105469
+230345,PEP,2008-06-23,64.62999725341797
+230346,PEP,2008-06-24,64.0199966430664
+230347,PEP,2008-06-25,65.5199966430664
+230348,PEP,2008-06-26,64.7699966430664
+230349,PEP,2008-06-27,63.93000030517578
+230350,PEP,2008-06-30,63.59000015258789
+230351,PEP,2008-07-01,64.4000015258789
+230352,PEP,2008-07-02,65.76000213623047
+230353,PEP,2008-07-03,66.7699966430664
+230354,PEP,2008-07-07,66.62000274658203
+230355,PEP,2008-07-08,65.83000183105469
+230356,PEP,2008-07-09,65.3499984741211
+230357,PEP,2008-07-10,65.58999633789062
+230358,PEP,2008-07-11,64.66000366210938
+230359,PEP,2008-07-14,64.91000366210938
+230360,PEP,2008-07-15,65.56999969482422
+230361,PEP,2008-07-16,66.08999633789062
+230362,PEP,2008-07-17,65.52999877929688
+230363,PEP,2008-07-18,65.41000366210938
+230364,PEP,2008-07-21,64.44999694824219
+230365,PEP,2008-07-22,66.19000244140625
+230366,PEP,2008-07-23,67.72000122070312
+230367,PEP,2008-07-24,67.4000015258789
+230368,PEP,2008-07-25,67.22000122070312
+230369,PEP,2008-07-28,66.70999908447266
+230370,PEP,2008-07-29,66.9800033569336
+230371,PEP,2008-07-30,66.91000366210938
+230372,PEP,2008-07-31,66.55999755859375
+230373,PEP,2008-08-01,66.62999725341797
+230374,PEP,2008-08-04,67.66999816894531
+230375,PEP,2008-08-05,68.5199966430664
+230376,PEP,2008-08-06,68.54000091552734
+230377,PEP,2008-08-07,67.94999694824219
+230378,PEP,2008-08-08,69.3499984741211
+230379,PEP,2008-08-11,69.2699966430664
+230380,PEP,2008-08-12,69.62000274658203
+230381,PEP,2008-08-13,69.73999786376953
+230382,PEP,2008-08-14,69.94000244140625
+230383,PEP,2008-08-15,70.19999694824219
+230384,PEP,2008-08-18,69.80999755859375
+230385,PEP,2008-08-19,70.0999984741211
+230386,PEP,2008-08-20,69.8499984741211
+230387,PEP,2008-08-21,69.38999938964844
+230388,PEP,2008-08-22,69.9000015258789
+230389,PEP,2008-08-25,69.05000305175781
+230390,PEP,2008-08-26,68.69999694824219
+230391,PEP,2008-08-27,69.19999694824219
+230392,PEP,2008-08-28,69.19000244140625
+230393,PEP,2008-08-29,68.4800033569336
+230394,PEP,2008-09-02,69.45999908447266
+230395,PEP,2008-09-03,69.19000244140625
+230396,PEP,2008-09-04,68.38999938964844
+230397,PEP,2008-09-05,68.91999816894531
+230398,PEP,2008-09-08,70.33999633789062
+230399,PEP,2008-09-09,71.0
+230400,PEP,2008-09-10,71.83000183105469
+230401,PEP,2008-09-11,72.62000274658203
+230402,PEP,2008-09-12,73.1500015258789
+230403,PEP,2008-09-15,72.3499984741211
+230404,PEP,2008-09-16,72.9800033569336
+230405,PEP,2008-09-17,71.68000030517578
+230406,PEP,2008-09-18,73.2300033569336
+230407,PEP,2008-09-19,73.19000244140625
+230408,PEP,2008-09-22,71.08000183105469
+230409,PEP,2008-09-23,70.75
+230410,PEP,2008-09-24,70.0999984741211
+230411,PEP,2008-09-25,71.30000305175781
+230412,PEP,2008-09-26,71.70999908447266
+230413,PEP,2008-09-29,69.66000366210938
+230414,PEP,2008-09-30,71.2699966430664
+230415,PEP,2008-10-01,71.63999938964844
+230416,PEP,2008-10-02,70.91000366210938
+230417,PEP,2008-10-03,69.0
+230418,PEP,2008-10-06,66.63999938964844
+230419,PEP,2008-10-07,65.12000274658203
+230420,PEP,2008-10-08,63.61000061035156
+230421,PEP,2008-10-09,59.52000045776367
+230422,PEP,2008-10-10,57.79999923706055
+230423,PEP,2008-10-13,61.77000045776367
+230424,PEP,2008-10-14,54.400001525878906
+230425,PEP,2008-10-15,51.25
+230426,PEP,2008-10-16,53.08000183105469
+230427,PEP,2008-10-17,53.880001068115234
+230428,PEP,2008-10-20,56.7599983215332
+230429,PEP,2008-10-21,55.0
+230430,PEP,2008-10-22,53.63999938964844
+230431,PEP,2008-10-23,53.47999954223633
+230432,PEP,2008-10-24,51.7599983215332
+230433,PEP,2008-10-27,51.4900016784668
+230434,PEP,2008-10-28,55.83000183105469
+230435,PEP,2008-10-29,55.0
+230436,PEP,2008-10-30,57.08000183105469
+230437,PEP,2008-10-31,57.0099983215332
+230438,PEP,2008-11-03,57.470001220703125
+230439,PEP,2008-11-04,58.34000015258789
+230440,PEP,2008-11-05,57.0099983215332
+230441,PEP,2008-11-06,54.84999847412109
+230442,PEP,2008-11-07,55.36000061035156
+230443,PEP,2008-11-10,54.61000061035156
+230444,PEP,2008-11-11,55.08000183105469
+230445,PEP,2008-11-12,53.09999847412109
+230446,PEP,2008-11-13,55.59000015258789
+230447,PEP,2008-11-14,53.52000045776367
+230448,PEP,2008-11-17,52.970001220703125
+230449,PEP,2008-11-18,53.13999938964844
+230450,PEP,2008-11-19,52.09999847412109
+230451,PEP,2008-11-20,50.290000915527344
+230452,PEP,2008-11-21,54.59000015258789
+230453,PEP,2008-11-24,55.65999984741211
+230454,PEP,2008-11-25,54.0
+230455,PEP,2008-11-26,54.93000030517578
+230456,PEP,2008-11-28,56.70000076293945
+230457,PEP,2008-12-01,53.63999938964844
+230458,PEP,2008-12-02,54.45000076293945
+230459,PEP,2008-12-03,54.08000183105469
+230460,PEP,2008-12-04,52.33000183105469
+230461,PEP,2008-12-05,53.369998931884766
+230462,PEP,2008-12-08,53.59999847412109
+230463,PEP,2008-12-09,52.27000045776367
+230464,PEP,2008-12-10,53.0099983215332
+230465,PEP,2008-12-11,52.709999084472656
+230466,PEP,2008-12-12,52.02999877929688
+230467,PEP,2008-12-15,52.41999816894531
+230468,PEP,2008-12-16,54.209999084472656
+230469,PEP,2008-12-17,54.33000183105469
+230470,PEP,2008-12-18,54.709999084472656
+230471,PEP,2008-12-19,54.09000015258789
+230472,PEP,2008-12-22,53.75
+230473,PEP,2008-12-23,54.16999816894531
+230474,PEP,2008-12-24,54.540000915527344
+230475,PEP,2008-12-26,54.560001373291016
+230476,PEP,2008-12-29,54.06999969482422
+230477,PEP,2008-12-30,54.880001068115234
+230478,PEP,2008-12-31,54.77000045776367
+230479,PEP,2009-01-02,55.970001220703125
+230480,PEP,2009-01-05,55.59999847412109
+230481,PEP,2009-01-06,55.70000076293945
+230482,PEP,2009-01-07,53.88999938964844
+230483,PEP,2009-01-08,53.25
+230484,PEP,2009-01-09,52.56999969482422
+230485,PEP,2009-01-12,51.38999938964844
+230486,PEP,2009-01-13,52.22999954223633
+230487,PEP,2009-01-14,51.09999847412109
+230488,PEP,2009-01-15,50.52999877929688
+230489,PEP,2009-01-16,51.369998931884766
+230490,PEP,2009-01-20,50.43000030517578
+230491,PEP,2009-01-21,50.43999862670898
+230492,PEP,2009-01-22,50.34999847412109
+230493,PEP,2009-01-23,50.619998931884766
+230494,PEP,2009-01-26,51.41999816894531
+230495,PEP,2009-01-27,51.63999938964844
+230496,PEP,2009-01-28,52.040000915527344
+230497,PEP,2009-01-29,51.68000030517578
+230498,PEP,2009-01-30,50.22999954223633
+230499,PEP,2009-02-02,50.130001068115234
+230500,PEP,2009-02-03,51.52000045776367
+230501,PEP,2009-02-04,51.4900016784668
+230502,PEP,2009-02-05,52.34999847412109
+230503,PEP,2009-02-06,53.52999877929688
+230504,PEP,2009-02-09,51.43000030517578
+230505,PEP,2009-02-10,49.52999877929688
+230506,PEP,2009-02-11,50.61000061035156
+230507,PEP,2009-02-12,52.0
+230508,PEP,2009-02-13,52.56999969482422
+230509,PEP,2009-02-17,51.81999969482422
+230510,PEP,2009-02-18,51.52999877929688
+230511,PEP,2009-02-19,52.20000076293945
+230512,PEP,2009-02-20,51.45000076293945
+230513,PEP,2009-02-23,50.15999984741211
+230514,PEP,2009-02-24,51.68000030517578
+230515,PEP,2009-02-25,50.720001220703125
+230516,PEP,2009-02-26,49.41999816894531
+230517,PEP,2009-02-27,48.13999938964844
+230518,PEP,2009-03-02,46.84999847412109
+230519,PEP,2009-03-03,48.470001220703125
+230520,PEP,2009-03-04,47.59999847412109
+230521,PEP,2009-03-05,45.970001220703125
+230522,PEP,2009-03-06,47.09999847412109
+230523,PEP,2009-03-09,45.810001373291016
+230524,PEP,2009-03-10,46.59999847412109
+230525,PEP,2009-03-11,47.41999816894531
+230526,PEP,2009-03-12,48.290000915527344
+230527,PEP,2009-03-13,48.619998931884766
+230528,PEP,2009-03-16,48.72999954223633
+230529,PEP,2009-03-17,49.25
+230530,PEP,2009-03-18,49.470001220703125
+230531,PEP,2009-03-19,48.9900016784668
+230532,PEP,2009-03-20,50.02000045776367
+230533,PEP,2009-03-23,51.630001068115234
+230534,PEP,2009-03-24,51.52999877929688
+230535,PEP,2009-03-25,52.470001220703125
+230536,PEP,2009-03-26,53.15999984741211
+230537,PEP,2009-03-27,52.38999938964844
+230538,PEP,2009-03-30,51.790000915527344
+230539,PEP,2009-03-31,51.47999954223633
+230540,PEP,2009-04-01,52.220001220703125
+230541,PEP,2009-04-02,52.86000061035156
+230542,PEP,2009-04-03,52.68999862670898
+230543,PEP,2009-04-06,52.66999816894531
+230544,PEP,2009-04-07,52.25
+230545,PEP,2009-04-08,52.27999877929688
+230546,PEP,2009-04-09,52.09999847412109
+230547,PEP,2009-04-13,51.4900016784668
+230548,PEP,2009-04-14,50.560001373291016
+230549,PEP,2009-04-15,52.040000915527344
+230550,PEP,2009-04-16,51.959999084472656
+230551,PEP,2009-04-17,52.130001068115234
+230552,PEP,2009-04-20,49.86000061035156
+230553,PEP,2009-04-21,49.34999847412109
+230554,PEP,2009-04-22,47.97999954223633
+230555,PEP,2009-04-23,47.88999938964844
+230556,PEP,2009-04-24,48.52000045776367
+230557,PEP,2009-04-27,49.11000061035156
+230558,PEP,2009-04-28,50.040000915527344
+230559,PEP,2009-04-29,50.45000076293945
+230560,PEP,2009-04-30,49.7599983215332
+230561,PEP,2009-05-01,49.790000915527344
+230562,PEP,2009-05-04,49.09999847412109
+230563,PEP,2009-05-05,49.72999954223633
+230564,PEP,2009-05-06,49.720001220703125
+230565,PEP,2009-05-07,49.4900016784668
+230566,PEP,2009-05-08,49.75
+230567,PEP,2009-05-11,49.58000183105469
+230568,PEP,2009-05-12,49.27000045776367
+230569,PEP,2009-05-13,49.65999984741211
+230570,PEP,2009-05-14,50.869998931884766
+230571,PEP,2009-05-15,50.31999969482422
+230572,PEP,2009-05-18,51.16999816894531
+230573,PEP,2009-05-19,51.61000061035156
+230574,PEP,2009-05-20,52.060001373291016
+230575,PEP,2009-05-21,51.4900016784668
+230576,PEP,2009-05-22,51.56999969482422
+230577,PEP,2009-05-26,51.27999877929688
+230578,PEP,2009-05-27,50.0099983215332
+230579,PEP,2009-05-28,51.02000045776367
+230580,PEP,2009-05-29,52.04999923706055
+230581,PEP,2009-06-01,53.130001068115234
+230582,PEP,2009-06-02,55.369998931884766
+230583,PEP,2009-06-03,54.27000045776367
+230584,PEP,2009-06-04,54.81999969482422
+230585,PEP,2009-06-05,54.880001068115234
+230586,PEP,2009-06-08,54.150001525878906
+230587,PEP,2009-06-09,53.47999954223633
+230588,PEP,2009-06-10,53.36000061035156
+230589,PEP,2009-06-11,52.970001220703125
+230590,PEP,2009-06-12,53.650001525878906
+230591,PEP,2009-06-15,52.880001068115234
+230592,PEP,2009-06-16,52.34000015258789
+230593,PEP,2009-06-17,52.970001220703125
+230594,PEP,2009-06-18,54.4900016784668
+230595,PEP,2009-06-19,53.90999984741211
+230596,PEP,2009-06-22,53.4900016784668
+230597,PEP,2009-06-23,53.0099983215332
+230598,PEP,2009-06-24,53.04999923706055
+230599,PEP,2009-06-25,53.9900016784668
+230600,PEP,2009-06-26,54.70000076293945
+230601,PEP,2009-06-29,54.84000015258789
+230602,PEP,2009-06-30,54.959999084472656
+230603,PEP,2009-07-01,56.52000045776367
+230604,PEP,2009-07-02,56.34999847412109
+230605,PEP,2009-07-06,57.130001068115234
+230606,PEP,2009-07-07,56.0
+230607,PEP,2009-07-08,54.84999847412109
+230608,PEP,2009-07-09,54.68000030517578
+230609,PEP,2009-07-10,54.709999084472656
+230610,PEP,2009-07-13,55.66999816894531
+230611,PEP,2009-07-14,56.09000015258789
+230612,PEP,2009-07-15,57.27999877929688
+230613,PEP,2009-07-16,57.2599983215332
+230614,PEP,2009-07-17,56.65999984741211
+230615,PEP,2009-07-20,56.08000183105469
+230616,PEP,2009-07-21,56.400001525878906
+230617,PEP,2009-07-22,55.88999938964844
+230618,PEP,2009-07-23,56.5
+230619,PEP,2009-07-24,56.40999984741211
+230620,PEP,2009-07-27,56.34000015258789
+230621,PEP,2009-07-28,55.970001220703125
+230622,PEP,2009-07-29,56.33000183105469
+230623,PEP,2009-07-30,56.59999847412109
+230624,PEP,2009-07-31,56.75
+230625,PEP,2009-08-03,56.20000076293945
+230626,PEP,2009-08-04,59.060001373291016
+230627,PEP,2009-08-05,58.38999938964844
+230628,PEP,2009-08-06,57.83000183105469
+230629,PEP,2009-08-07,57.7400016784668
+230630,PEP,2009-08-10,57.40999984741211
+230631,PEP,2009-08-11,56.90999984741211
+230632,PEP,2009-08-12,56.68000030517578
+230633,PEP,2009-08-13,56.4900016784668
+230634,PEP,2009-08-14,56.560001373291016
+230635,PEP,2009-08-17,56.18000030517578
+230636,PEP,2009-08-18,56.2400016784668
+230637,PEP,2009-08-19,56.45000076293945
+230638,PEP,2009-08-20,56.84000015258789
+230639,PEP,2009-08-21,57.4900016784668
+230640,PEP,2009-08-24,57.45000076293945
+230641,PEP,2009-08-25,57.290000915527344
+230642,PEP,2009-08-26,57.880001068115234
+230643,PEP,2009-08-27,57.7599983215332
+230644,PEP,2009-08-28,56.7599983215332
+230645,PEP,2009-08-31,56.66999816894531
+230646,PEP,2009-09-01,56.25
+230647,PEP,2009-09-02,56.34999847412109
+230648,PEP,2009-09-03,56.63999938964844
+230649,PEP,2009-09-04,57.540000915527344
+230650,PEP,2009-09-08,58.27999877929688
+230651,PEP,2009-09-09,58.040000915527344
+230652,PEP,2009-09-10,57.86000061035156
+230653,PEP,2009-09-11,58.810001373291016
+230654,PEP,2009-09-14,58.70000076293945
+230655,PEP,2009-09-15,58.290000915527344
+230656,PEP,2009-09-16,58.34000015258789
+230657,PEP,2009-09-17,58.79999923706055
+230658,PEP,2009-09-18,59.86000061035156
+230659,PEP,2009-09-21,59.02000045776367
+230660,PEP,2009-09-22,58.58000183105469
+230661,PEP,2009-09-23,58.470001220703125
+230662,PEP,2009-09-24,58.540000915527344
+230663,PEP,2009-09-25,58.68000030517578
+230664,PEP,2009-09-28,59.02999877929688
+230665,PEP,2009-09-29,58.5099983215332
+230666,PEP,2009-09-30,58.65999984741211
+230667,PEP,2009-10-01,58.459999084472656
+230668,PEP,2009-10-02,60.900001525878906
+230669,PEP,2009-10-05,60.84999847412109
+230670,PEP,2009-10-06,60.869998931884766
+230671,PEP,2009-10-07,61.16999816894531
+230672,PEP,2009-10-08,60.38999938964844
+230673,PEP,2009-10-09,60.59000015258789
+230674,PEP,2009-10-12,60.91999816894531
+230675,PEP,2009-10-13,60.59999847412109
+230676,PEP,2009-10-14,61.619998931884766
+230677,PEP,2009-10-15,62.68000030517578
+230678,PEP,2009-10-16,62.290000915527344
+230679,PEP,2009-10-19,62.04999923706055
+230680,PEP,2009-10-20,61.58000183105469
+230681,PEP,2009-10-21,61.84000015258789
+230682,PEP,2009-10-22,61.5
+230683,PEP,2009-10-23,61.02999877929688
+230684,PEP,2009-10-26,60.470001220703125
+230685,PEP,2009-10-27,61.0
+230686,PEP,2009-10-28,60.9900016784668
+230687,PEP,2009-10-29,61.38999938964844
+230688,PEP,2009-10-30,60.54999923706055
+230689,PEP,2009-11-02,60.59999847412109
+230690,PEP,2009-11-03,60.060001373291016
+230691,PEP,2009-11-04,60.380001068115234
+230692,PEP,2009-11-05,61.22999954223633
+230693,PEP,2009-11-06,61.7599983215332
+230694,PEP,2009-11-09,62.27999877929688
+230695,PEP,2009-11-10,62.08000183105469
+230696,PEP,2009-11-11,62.59999847412109
+230697,PEP,2009-11-12,61.27000045776367
+230698,PEP,2009-11-13,61.93999862670898
+230699,PEP,2009-11-16,62.43000030517578
+230700,PEP,2009-11-17,62.59999847412109
+230701,PEP,2009-11-18,62.29999923706055
+230702,PEP,2009-11-19,61.880001068115234
+230703,PEP,2009-11-20,62.08000183105469
+230704,PEP,2009-11-23,62.4900016784668
+230705,PEP,2009-11-24,62.5
+230706,PEP,2009-11-25,63.18999862670898
+230707,PEP,2009-11-27,62.29999923706055
+230708,PEP,2009-11-30,62.220001220703125
+230709,PEP,2009-12-01,63.869998931884766
+230710,PEP,2009-12-02,63.650001525878906
+230711,PEP,2009-12-03,62.7599983215332
+230712,PEP,2009-12-04,63.84999847412109
+230713,PEP,2009-12-07,64.2300033569336
+230714,PEP,2009-12-08,63.47999954223633
+230715,PEP,2009-12-09,61.79999923706055
+230716,PEP,2009-12-10,61.84000015258789
+230717,PEP,2009-12-11,61.27000045776367
+230718,PEP,2009-12-14,60.97999954223633
+230719,PEP,2009-12-15,60.9900016784668
+230720,PEP,2009-12-16,60.68000030517578
+230721,PEP,2009-12-17,60.040000915527344
+230722,PEP,2009-12-18,59.47999954223633
+230723,PEP,2009-12-21,60.47999954223633
+230724,PEP,2009-12-22,60.630001068115234
+230725,PEP,2009-12-23,60.68000030517578
+230726,PEP,2009-12-24,60.959999084472656
+230727,PEP,2009-12-28,61.15999984741211
+230728,PEP,2009-12-29,61.09999847412109
+230729,PEP,2009-12-30,61.310001373291016
+230730,PEP,2009-12-31,60.79999923706055
+230731,PEP,2010-01-04,61.2400016784668
+230732,PEP,2010-01-05,61.97999954223633
+230733,PEP,2010-01-06,61.36000061035156
+230734,PEP,2010-01-07,60.970001220703125
+230735,PEP,2010-01-08,60.77000045776367
+230736,PEP,2010-01-11,60.70000076293945
+230737,PEP,2010-01-12,61.54999923706055
+230738,PEP,2010-01-13,62.04999923706055
+230739,PEP,2010-01-14,62.79999923706055
+230740,PEP,2010-01-15,62.290000915527344
+230741,PEP,2010-01-19,62.33000183105469
+230742,PEP,2010-01-20,61.95000076293945
+230743,PEP,2010-01-21,60.93999862670898
+230744,PEP,2010-01-22,60.38999938964844
+230745,PEP,2010-01-25,60.22999954223633
+230746,PEP,2010-01-26,60.25
+230747,PEP,2010-01-27,60.290000915527344
+230748,PEP,2010-01-28,59.7400016784668
+230749,PEP,2010-01-29,59.619998931884766
+230750,PEP,2010-02-01,60.70000076293945
+230751,PEP,2010-02-02,61.150001525878906
+230752,PEP,2010-02-03,61.290000915527344
+230753,PEP,2010-02-04,59.63999938964844
+230754,PEP,2010-02-05,59.5099983215332
+230755,PEP,2010-02-08,58.959999084472656
+230756,PEP,2010-02-09,60.04999923706055
+230757,PEP,2010-02-10,60.380001068115234
+230758,PEP,2010-02-11,61.18999862670898
+230759,PEP,2010-02-12,60.91999816894531
+230760,PEP,2010-02-16,61.310001373291016
+230761,PEP,2010-02-17,62.11000061035156
+230762,PEP,2010-02-18,62.52999877929688
+230763,PEP,2010-02-19,62.65999984741211
+230764,PEP,2010-02-22,62.40999984741211
+230765,PEP,2010-02-23,61.77999877929688
+230766,PEP,2010-02-24,62.08000183105469
+230767,PEP,2010-02-25,62.29999923706055
+230768,PEP,2010-02-26,62.470001220703125
+230769,PEP,2010-03-01,63.43000030517578
+230770,PEP,2010-03-02,63.79999923706055
+230771,PEP,2010-03-03,63.97999954223633
+230772,PEP,2010-03-04,64.11000061035156
+230773,PEP,2010-03-05,64.37000274658203
+230774,PEP,2010-03-08,64.1500015258789
+230775,PEP,2010-03-09,64.36000061035156
+230776,PEP,2010-03-10,64.43000030517578
+230777,PEP,2010-03-11,64.97000122070312
+230778,PEP,2010-03-12,65.0999984741211
+230779,PEP,2010-03-15,66.1500015258789
+230780,PEP,2010-03-16,66.06999969482422
+230781,PEP,2010-03-17,66.56999969482422
+230782,PEP,2010-03-18,66.5199966430664
+230783,PEP,2010-03-19,66.55999755859375
+230784,PEP,2010-03-22,66.30999755859375
+230785,PEP,2010-03-23,66.86000061035156
+230786,PEP,2010-03-24,66.26000213623047
+230787,PEP,2010-03-25,66.55000305175781
+230788,PEP,2010-03-26,66.58999633789062
+230789,PEP,2010-03-29,66.55000305175781
+230790,PEP,2010-03-30,66.7699966430664
+230791,PEP,2010-03-31,66.16000366210938
+230792,PEP,2010-04-01,66.68000030517578
+230793,PEP,2010-04-05,65.9800033569336
+230794,PEP,2010-04-06,66.38999938964844
+230795,PEP,2010-04-07,65.98999786376953
+230796,PEP,2010-04-08,65.97000122070312
+230797,PEP,2010-04-09,66.36000061035156
+230798,PEP,2010-04-12,66.31999969482422
+230799,PEP,2010-04-13,66.38999938964844
+230800,PEP,2010-04-14,66.29000091552734
+230801,PEP,2010-04-15,66.2699966430664
+230802,PEP,2010-04-16,66.13999938964844
+230803,PEP,2010-04-19,66.12000274658203
+230804,PEP,2010-04-20,65.9000015258789
+230805,PEP,2010-04-21,65.9800033569336
+230806,PEP,2010-04-22,64.76000213623047
+230807,PEP,2010-04-23,64.70999908447266
+230808,PEP,2010-04-26,65.0199966430664
+230809,PEP,2010-04-27,64.2300033569336
+230810,PEP,2010-04-28,64.75
+230811,PEP,2010-04-29,65.19999694824219
+230812,PEP,2010-04-30,65.22000122070312
+230813,PEP,2010-05-03,65.69000244140625
+230814,PEP,2010-05-04,65.43000030517578
+230815,PEP,2010-05-05,65.19999694824219
+230816,PEP,2010-05-06,64.69999694824219
+230817,PEP,2010-05-07,64.56999969482422
+230818,PEP,2010-05-10,66.41000366210938
+230819,PEP,2010-05-11,66.55000305175781
+230820,PEP,2010-05-12,66.94000244140625
+230821,PEP,2010-05-13,66.4800033569336
+230822,PEP,2010-05-14,66.06999969482422
+230823,PEP,2010-05-17,66.75
+230824,PEP,2010-05-18,66.52999877929688
+230825,PEP,2010-05-19,66.04000091552734
+230826,PEP,2010-05-20,63.86000061035156
+230827,PEP,2010-05-21,63.58000183105469
+230828,PEP,2010-05-24,63.31999969482422
+230829,PEP,2010-05-25,62.88999938964844
+230830,PEP,2010-05-26,61.22999954223633
+230831,PEP,2010-05-27,62.900001525878906
+230832,PEP,2010-05-28,62.88999938964844
+230833,PEP,2010-06-01,62.7599983215332
+230834,PEP,2010-06-02,63.459999084472656
+230835,PEP,2010-06-03,63.369998931884766
+230836,PEP,2010-06-04,61.43999862670898
+230837,PEP,2010-06-07,61.72999954223633
+230838,PEP,2010-06-08,62.650001525878906
+230839,PEP,2010-06-09,62.4900016784668
+230840,PEP,2010-06-10,63.84000015258789
+230841,PEP,2010-06-11,63.560001373291016
+230842,PEP,2010-06-14,63.84999847412109
+230843,PEP,2010-06-15,64.23999786376953
+230844,PEP,2010-06-16,63.90999984741211
+230845,PEP,2010-06-17,64.48999786376953
+230846,PEP,2010-06-18,64.08000183105469
+230847,PEP,2010-06-21,64.0199966430664
+230848,PEP,2010-06-22,63.29999923706055
+230849,PEP,2010-06-23,62.72999954223633
+230850,PEP,2010-06-24,62.400001525878906
+230851,PEP,2010-06-25,60.77000045776367
+230852,PEP,2010-06-28,61.959999084472656
+230853,PEP,2010-06-29,61.22999954223633
+230854,PEP,2010-06-30,60.95000076293945
+230855,PEP,2010-07-01,61.52000045776367
+230856,PEP,2010-07-02,61.52999877929688
+230857,PEP,2010-07-06,61.63999938964844
+230858,PEP,2010-07-07,62.93000030517578
+230859,PEP,2010-07-08,64.0
+230860,PEP,2010-07-09,63.5
+230861,PEP,2010-07-12,63.7400016784668
+230862,PEP,2010-07-13,63.43000030517578
+230863,PEP,2010-07-14,63.560001373291016
+230864,PEP,2010-07-15,63.15999984741211
+230865,PEP,2010-07-16,62.45000076293945
+230866,PEP,2010-07-19,62.04999923706055
+230867,PEP,2010-07-20,64.7300033569336
+230868,PEP,2010-07-21,63.95000076293945
+230869,PEP,2010-07-22,64.20999908447266
+230870,PEP,2010-07-23,64.44999694824219
+230871,PEP,2010-07-26,64.9800033569336
+230872,PEP,2010-07-27,65.69000244140625
+230873,PEP,2010-07-28,65.19999694824219
+230874,PEP,2010-07-29,64.88999938964844
+230875,PEP,2010-07-30,64.91000366210938
+230876,PEP,2010-08-02,65.2699966430664
+230877,PEP,2010-08-03,65.7699966430664
+230878,PEP,2010-08-04,66.16999816894531
+230879,PEP,2010-08-05,65.58000183105469
+230880,PEP,2010-08-06,65.9000015258789
+230881,PEP,2010-08-09,66.41999816894531
+230882,PEP,2010-08-10,66.52999877929688
+230883,PEP,2010-08-11,65.44999694824219
+230884,PEP,2010-08-12,65.18000030517578
+230885,PEP,2010-08-13,65.55999755859375
+230886,PEP,2010-08-16,65.43000030517578
+230887,PEP,2010-08-17,65.55000305175781
+230888,PEP,2010-08-18,65.5199966430664
+230889,PEP,2010-08-19,64.66000366210938
+230890,PEP,2010-08-20,64.80000305175781
+230891,PEP,2010-08-23,64.81999969482422
+230892,PEP,2010-08-24,64.77999877929688
+230893,PEP,2010-08-25,64.56999969482422
+230894,PEP,2010-08-26,64.12999725341797
+230895,PEP,2010-08-27,64.12000274658203
+230896,PEP,2010-08-30,63.59999847412109
+230897,PEP,2010-08-31,64.18000030517578
+230898,PEP,2010-09-01,64.88999938964844
+230899,PEP,2010-09-02,64.97000122070312
+230900,PEP,2010-09-03,65.56999969482422
+230901,PEP,2010-09-07,65.4800033569336
+230902,PEP,2010-09-08,65.43000030517578
+230903,PEP,2010-09-09,66.0999984741211
+230904,PEP,2010-09-10,66.41000366210938
+230905,PEP,2010-09-13,66.25
+230906,PEP,2010-09-14,65.9800033569336
+230907,PEP,2010-09-15,66.5
+230908,PEP,2010-09-16,66.61000061035156
+230909,PEP,2010-09-17,66.12000274658203
+230910,PEP,2010-09-20,66.88999938964844
+230911,PEP,2010-09-21,66.45999908447266
+230912,PEP,2010-09-22,66.66000366210938
+230913,PEP,2010-09-23,65.79000091552734
+230914,PEP,2010-09-24,66.12999725341797
+230915,PEP,2010-09-27,66.37000274658203
+230916,PEP,2010-09-28,66.77999877929688
+230917,PEP,2010-09-29,66.75
+230918,PEP,2010-09-30,66.44000244140625
+230919,PEP,2010-10-01,67.0
+230920,PEP,2010-10-04,66.87000274658203
+230921,PEP,2010-10-05,67.76000213623047
+230922,PEP,2010-10-06,68.11000061035156
+230923,PEP,2010-10-07,66.0999984741211
+230924,PEP,2010-10-08,65.75
+230925,PEP,2010-10-11,65.5199966430664
+230926,PEP,2010-10-12,66.08000183105469
+230927,PEP,2010-10-13,66.4000015258789
+230928,PEP,2010-10-14,66.63999938964844
+230929,PEP,2010-10-15,66.68000030517578
+230930,PEP,2010-10-18,66.5
+230931,PEP,2010-10-19,65.41000366210938
+230932,PEP,2010-10-20,64.97000122070312
+230933,PEP,2010-10-21,65.18000030517578
+230934,PEP,2010-10-22,65.01000213623047
+230935,PEP,2010-10-25,65.05000305175781
+230936,PEP,2010-10-26,64.79000091552734
+230937,PEP,2010-10-27,64.2699966430664
+230938,PEP,2010-10-28,65.01000213623047
+230939,PEP,2010-10-29,65.30000305175781
+230940,PEP,2010-11-01,65.55000305175781
+230941,PEP,2010-11-02,65.80000305175781
+230942,PEP,2010-11-03,65.19999694824219
+230943,PEP,2010-11-04,65.3499984741211
+230944,PEP,2010-11-05,65.08000183105469
+230945,PEP,2010-11-08,65.11000061035156
+230946,PEP,2010-11-09,65.30000305175781
+230947,PEP,2010-11-10,65.25
+230948,PEP,2010-11-11,64.9000015258789
+230949,PEP,2010-11-12,64.63999938964844
+230950,PEP,2010-11-15,64.41999816894531
+230951,PEP,2010-11-16,64.04000091552734
+230952,PEP,2010-11-17,63.93999862670898
+230953,PEP,2010-11-18,64.7699966430664
+230954,PEP,2010-11-19,64.70999908447266
+230955,PEP,2010-11-22,64.69999694824219
+230956,PEP,2010-11-23,63.88999938964844
+230957,PEP,2010-11-24,64.33000183105469
+230958,PEP,2010-11-26,63.900001525878906
+230959,PEP,2010-11-29,64.01000213623047
+230960,PEP,2010-11-30,64.62999725341797
+230961,PEP,2010-12-01,65.62999725341797
+230962,PEP,2010-12-02,65.19999694824219
+230963,PEP,2010-12-03,65.16999816894531
+230964,PEP,2010-12-06,64.7300033569336
+230965,PEP,2010-12-07,64.68000030517578
+230966,PEP,2010-12-08,64.62999725341797
+230967,PEP,2010-12-09,64.72000122070312
+230968,PEP,2010-12-10,64.9000015258789
+230969,PEP,2010-12-13,65.52999877929688
+230970,PEP,2010-12-14,65.58999633789062
+230971,PEP,2010-12-15,65.23999786376953
+230972,PEP,2010-12-16,65.75
+230973,PEP,2010-12-17,65.97000122070312
+230974,PEP,2010-12-20,66.30999755859375
+230975,PEP,2010-12-21,65.4000015258789
+230976,PEP,2010-12-22,65.68000030517578
+230977,PEP,2010-12-23,65.69000244140625
+230978,PEP,2010-12-27,65.41999816894531
+230979,PEP,2010-12-28,65.27999877929688
+230980,PEP,2010-12-29,65.33000183105469
+230981,PEP,2010-12-30,65.12000274658203
+230982,PEP,2010-12-31,65.33000183105469
+230983,PEP,2011-01-03,65.75
+230984,PEP,2011-01-04,65.41000366210938
+230985,PEP,2011-01-05,66.58999633789062
+230986,PEP,2011-01-06,66.83999633789062
+230987,PEP,2011-01-07,66.38999938964844
+230988,PEP,2011-01-10,66.05000305175781
+230989,PEP,2011-01-11,66.33000183105469
+230990,PEP,2011-01-12,66.7300033569336
+230991,PEP,2011-01-13,66.91000366210938
+230992,PEP,2011-01-14,66.77999877929688
+230993,PEP,2011-01-18,66.56999969482422
+230994,PEP,2011-01-19,65.9000015258789
+230995,PEP,2011-01-20,65.9000015258789
+230996,PEP,2011-01-21,65.87000274658203
+230997,PEP,2011-01-24,66.18000030517578
+230998,PEP,2011-01-25,65.7699966430664
+230999,PEP,2011-01-26,65.86000061035156
+231000,PEP,2011-01-27,65.55999755859375
+231001,PEP,2011-01-28,64.4000015258789
+231002,PEP,2011-01-31,64.30999755859375
+231003,PEP,2011-02-01,65.05000305175781
+231004,PEP,2011-02-02,64.6500015258789
+231005,PEP,2011-02-03,64.18000030517578
+231006,PEP,2011-02-04,63.84000015258789
+231007,PEP,2011-02-07,63.68000030517578
+231008,PEP,2011-02-08,64.16999816894531
+231009,PEP,2011-02-09,64.41999816894531
+231010,PEP,2011-02-10,63.36000061035156
+231011,PEP,2011-02-11,63.869998931884766
+231012,PEP,2011-02-14,63.34000015258789
+231013,PEP,2011-02-15,64.3499984741211
+231014,PEP,2011-02-16,63.959999084472656
+231015,PEP,2011-02-17,64.69999694824219
+231016,PEP,2011-02-18,63.40999984741211
+231017,PEP,2011-02-22,63.150001525878906
+231018,PEP,2011-02-23,62.93000030517578
+231019,PEP,2011-02-24,63.02999877929688
+231020,PEP,2011-02-25,63.59999847412109
+231021,PEP,2011-02-28,63.41999816894531
+231022,PEP,2011-03-01,63.209999084472656
+231023,PEP,2011-03-02,62.93999862670898
+231024,PEP,2011-03-03,63.75
+231025,PEP,2011-03-04,63.400001525878906
+231026,PEP,2011-03-07,63.470001220703125
+231027,PEP,2011-03-08,63.790000915527344
+231028,PEP,2011-03-09,64.6500015258789
+231029,PEP,2011-03-10,64.43000030517578
+231030,PEP,2011-03-11,64.6500015258789
+231031,PEP,2011-03-14,64.13999938964844
+231032,PEP,2011-03-15,63.0099983215332
+231033,PEP,2011-03-16,62.310001373291016
+231034,PEP,2011-03-17,63.08000183105469
+231035,PEP,2011-03-18,63.2400016784668
+231036,PEP,2011-03-21,64.0999984741211
+231037,PEP,2011-03-22,63.93999862670898
+231038,PEP,2011-03-23,64.19999694824219
+231039,PEP,2011-03-24,64.19999694824219
+231040,PEP,2011-03-25,63.97999954223633
+231041,PEP,2011-03-28,64.33999633789062
+231042,PEP,2011-03-29,64.16000366210938
+231043,PEP,2011-03-30,65.05000305175781
+231044,PEP,2011-03-31,64.41000366210938
+231045,PEP,2011-04-01,65.22000122070312
+231046,PEP,2011-04-04,65.08999633789062
+231047,PEP,2011-04-05,65.58000183105469
+231048,PEP,2011-04-06,65.75
+231049,PEP,2011-04-07,65.91999816894531
+231050,PEP,2011-04-08,65.7300033569336
+231051,PEP,2011-04-11,66.04000091552734
+231052,PEP,2011-04-12,66.56999969482422
+231053,PEP,2011-04-13,66.44999694824219
+231054,PEP,2011-04-14,66.69999694824219
+231055,PEP,2011-04-15,67.11000061035156
+231056,PEP,2011-04-18,67.1500015258789
+231057,PEP,2011-04-19,66.80999755859375
+231058,PEP,2011-04-20,67.33000183105469
+231059,PEP,2011-04-21,67.41000366210938
+231060,PEP,2011-04-25,67.02999877929688
+231061,PEP,2011-04-26,67.70999908447266
+231062,PEP,2011-04-27,67.93000030517578
+231063,PEP,2011-04-28,69.72000122070312
+231064,PEP,2011-04-29,68.88999938964844
+231065,PEP,2011-05-02,69.30999755859375
+231066,PEP,2011-05-03,69.58999633789062
+231067,PEP,2011-05-04,69.83000183105469
+231068,PEP,2011-05-05,68.83000183105469
+231069,PEP,2011-05-06,69.2699966430664
+231070,PEP,2011-05-09,69.81999969482422
+231071,PEP,2011-05-10,70.02999877929688
+231072,PEP,2011-05-11,70.19999694824219
+231073,PEP,2011-05-12,70.95999908447266
+231074,PEP,2011-05-13,70.55999755859375
+231075,PEP,2011-05-16,70.72000122070312
+231076,PEP,2011-05-17,71.11000061035156
+231077,PEP,2011-05-18,71.2699966430664
+231078,PEP,2011-05-19,71.77999877929688
+231079,PEP,2011-05-20,71.30000305175781
+231080,PEP,2011-05-23,71.04000091552734
+231081,PEP,2011-05-24,70.9800033569336
+231082,PEP,2011-05-25,70.44999694824219
+231083,PEP,2011-05-26,70.41999816894531
+231084,PEP,2011-05-27,70.4000015258789
+231085,PEP,2011-05-31,71.12000274658203
+231086,PEP,2011-06-01,70.29000091552734
+231087,PEP,2011-06-02,69.51000213623047
+231088,PEP,2011-06-03,68.97000122070312
+231089,PEP,2011-06-06,68.88999938964844
+231090,PEP,2011-06-07,68.93000030517578
+231091,PEP,2011-06-08,68.83999633789062
+231092,PEP,2011-06-09,69.51000213623047
+231093,PEP,2011-06-10,68.69000244140625
+231094,PEP,2011-06-13,69.05999755859375
+231095,PEP,2011-06-14,69.56999969482422
+231096,PEP,2011-06-15,68.4800033569336
+231097,PEP,2011-06-16,68.88999938964844
+231098,PEP,2011-06-17,68.72000122070312
+231099,PEP,2011-06-20,68.9800033569336
+231100,PEP,2011-06-21,68.93000030517578
+231101,PEP,2011-06-22,68.77999877929688
+231102,PEP,2011-06-23,67.9800033569336
+231103,PEP,2011-06-24,68.44999694824219
+231104,PEP,2011-06-27,69.05000305175781
+231105,PEP,2011-06-28,69.62000274658203
+231106,PEP,2011-06-29,69.95999908447266
+231107,PEP,2011-06-30,70.43000030517578
+231108,PEP,2011-07-01,70.19000244140625
+231109,PEP,2011-07-05,69.7699966430664
+231110,PEP,2011-07-06,70.16999816894531
+231111,PEP,2011-07-07,70.5199966430664
+231112,PEP,2011-07-08,69.93000030517578
+231113,PEP,2011-07-11,69.30000305175781
+231114,PEP,2011-07-12,69.01000213623047
+231115,PEP,2011-07-13,68.88999938964844
+231116,PEP,2011-07-14,68.5999984741211
+231117,PEP,2011-07-15,68.52999877929688
+231118,PEP,2011-07-18,68.0
+231119,PEP,2011-07-19,68.54000091552734
+231120,PEP,2011-07-20,68.48999786376953
+231121,PEP,2011-07-21,66.16999816894531
+231122,PEP,2011-07-22,65.76000213623047
+231123,PEP,2011-07-25,64.37000274658203
+231124,PEP,2011-07-26,64.06999969482422
+231125,PEP,2011-07-27,63.86000061035156
+231126,PEP,2011-07-28,63.88999938964844
+231127,PEP,2011-07-29,64.04000091552734
+231128,PEP,2011-08-01,63.86000061035156
+231129,PEP,2011-08-02,63.18000030517578
+231130,PEP,2011-08-03,64.4800033569336
+231131,PEP,2011-08-04,63.34999847412109
+231132,PEP,2011-08-05,64.66999816894531
+231133,PEP,2011-08-08,62.970001220703125
+231134,PEP,2011-08-09,63.09000015258789
+231135,PEP,2011-08-10,60.31999969482422
+231136,PEP,2011-08-11,62.869998931884766
+231137,PEP,2011-08-12,63.18000030517578
+231138,PEP,2011-08-15,63.56999969482422
+231139,PEP,2011-08-16,63.7599983215332
+231140,PEP,2011-08-17,64.62000274658203
+231141,PEP,2011-08-18,63.09000015258789
+231142,PEP,2011-08-19,62.06999969482422
+231143,PEP,2011-08-22,61.91999816894531
+231144,PEP,2011-08-23,63.47999954223633
+231145,PEP,2011-08-24,63.70000076293945
+231146,PEP,2011-08-25,63.02000045776367
+231147,PEP,2011-08-26,63.15999984741211
+231148,PEP,2011-08-29,64.16000366210938
+231149,PEP,2011-08-30,64.5199966430664
+231150,PEP,2011-08-31,64.43000030517578
+231151,PEP,2011-09-01,64.1500015258789
+231152,PEP,2011-09-02,63.29999923706055
+231153,PEP,2011-09-06,62.45000076293945
+231154,PEP,2011-09-07,61.619998931884766
+231155,PEP,2011-09-08,61.34000015258789
+231156,PEP,2011-09-09,59.9900016784668
+231157,PEP,2011-09-12,60.13999938964844
+231158,PEP,2011-09-13,60.540000915527344
+231159,PEP,2011-09-14,61.58000183105469
+231160,PEP,2011-09-15,63.220001220703125
+231161,PEP,2011-09-16,62.04999923706055
+231162,PEP,2011-09-19,60.560001373291016
+231163,PEP,2011-09-20,60.38999938964844
+231164,PEP,2011-09-21,60.790000915527344
+231165,PEP,2011-09-22,60.91999816894531
+231166,PEP,2011-09-23,60.34000015258789
+231167,PEP,2011-09-26,61.88999938964844
+231168,PEP,2011-09-27,62.43000030517578
+231169,PEP,2011-09-28,61.970001220703125
+231170,PEP,2011-09-29,62.58000183105469
+231171,PEP,2011-09-30,61.900001525878906
+231172,PEP,2011-10-03,60.290000915527344
+231173,PEP,2011-10-04,60.45000076293945
+231174,PEP,2011-10-05,60.290000915527344
+231175,PEP,2011-10-06,60.56999969482422
+231176,PEP,2011-10-07,61.02000045776367
+231177,PEP,2011-10-10,61.869998931884766
+231178,PEP,2011-10-11,60.95000076293945
+231179,PEP,2011-10-12,62.70000076293945
+231180,PEP,2011-10-13,62.36000061035156
+231181,PEP,2011-10-14,62.2400016784668
+231182,PEP,2011-10-17,61.88999938964844
+231183,PEP,2011-10-18,62.40999984741211
+231184,PEP,2011-10-19,62.11000061035156
+231185,PEP,2011-10-20,62.119998931884766
+231186,PEP,2011-10-21,62.27999877929688
+231187,PEP,2011-10-24,62.09999847412109
+231188,PEP,2011-10-25,61.81999969482422
+231189,PEP,2011-10-26,62.0099983215332
+231190,PEP,2011-10-27,62.880001068115234
+231191,PEP,2011-10-28,63.20000076293945
+231192,PEP,2011-10-31,62.95000076293945
+231193,PEP,2011-11-01,62.22999954223633
+231194,PEP,2011-11-02,62.40999984741211
+231195,PEP,2011-11-03,62.79999923706055
+231196,PEP,2011-11-04,61.9900016784668
+231197,PEP,2011-11-07,62.5
+231198,PEP,2011-11-08,63.65999984741211
+231199,PEP,2011-11-09,62.27999877929688
+231200,PEP,2011-11-10,62.959999084472656
+231201,PEP,2011-11-11,63.27999877929688
+231202,PEP,2011-11-14,62.79999923706055
+231203,PEP,2011-11-15,64.5
+231204,PEP,2011-11-16,65.08999633789062
+231205,PEP,2011-11-17,64.08999633789062
+231206,PEP,2011-11-18,63.88999938964844
+231207,PEP,2011-11-21,63.150001525878906
+231208,PEP,2011-11-22,63.18000030517578
+231209,PEP,2011-11-23,62.400001525878906
+231210,PEP,2011-11-25,62.4900016784668
+231211,PEP,2011-11-28,62.9900016784668
+231212,PEP,2011-11-29,63.65999984741211
+231213,PEP,2011-11-30,64.0
+231214,PEP,2011-12-01,64.08999633789062
+231215,PEP,2011-12-02,64.27999877929688
+231216,PEP,2011-12-05,64.4000015258789
+231217,PEP,2011-12-06,64.6500015258789
+231218,PEP,2011-12-07,64.91000366210938
+231219,PEP,2011-12-08,64.33000183105469
+231220,PEP,2011-12-09,65.19000244140625
+231221,PEP,2011-12-12,64.66000366210938
+231222,PEP,2011-12-13,64.27999877929688
+231223,PEP,2011-12-14,63.97999954223633
+231224,PEP,2011-12-15,64.8499984741211
+231225,PEP,2011-12-16,64.70999908447266
+231226,PEP,2011-12-19,64.37000274658203
+231227,PEP,2011-12-20,65.52999877929688
+231228,PEP,2011-12-21,66.04000091552734
+231229,PEP,2011-12-22,66.04000091552734
+231230,PEP,2011-12-23,66.56999969482422
+231231,PEP,2011-12-27,66.37999725341797
+231232,PEP,2011-12-28,65.91000366210938
+231233,PEP,2011-12-29,66.54000091552734
+231234,PEP,2011-12-30,66.3499984741211
+231235,PEP,2012-01-03,66.4000015258789
+231236,PEP,2012-01-04,66.73999786376953
+231237,PEP,2012-01-05,66.22000122070312
+231238,PEP,2012-01-06,65.38999938964844
+231239,PEP,2012-01-09,65.7300033569336
+231240,PEP,2012-01-10,65.66000366210938
+231241,PEP,2012-01-11,65.01000213623047
+231242,PEP,2012-01-12,64.62000274658203
+231243,PEP,2012-01-13,64.4000015258789
+231244,PEP,2012-01-17,64.6500015258789
+231245,PEP,2012-01-18,64.8499984741211
+231246,PEP,2012-01-19,65.91000366210938
+231247,PEP,2012-01-20,66.27999877929688
+231248,PEP,2012-01-23,66.0999984741211
+231249,PEP,2012-01-24,66.19999694824219
+231250,PEP,2012-01-25,66.69999694824219
+231251,PEP,2012-01-26,66.5199966430664
+231252,PEP,2012-01-27,65.80999755859375
+231253,PEP,2012-01-30,65.41000366210938
+231254,PEP,2012-01-31,65.66999816894531
+231255,PEP,2012-02-01,66.37999725341797
+231256,PEP,2012-02-02,66.4000015258789
+231257,PEP,2012-02-03,66.66000366210938
+231258,PEP,2012-02-06,66.5199966430664
+231259,PEP,2012-02-07,66.76000213623047
+231260,PEP,2012-02-08,66.73999786376953
+231261,PEP,2012-02-09,64.2699966430664
+231262,PEP,2012-02-10,63.95000076293945
+231263,PEP,2012-02-13,63.68999862670898
+231264,PEP,2012-02-14,63.52000045776367
+231265,PEP,2012-02-15,63.06999969482422
+231266,PEP,2012-02-16,62.72999954223633
+231267,PEP,2012-02-17,62.68000030517578
+231268,PEP,2012-02-21,63.13999938964844
+231269,PEP,2012-02-22,63.09999847412109
+231270,PEP,2012-02-23,63.130001068115234
+231271,PEP,2012-02-24,63.310001373291016
+231272,PEP,2012-02-27,63.31999969482422
+231273,PEP,2012-02-28,63.31999969482422
+231274,PEP,2012-02-29,62.93999862670898
+231275,PEP,2012-03-01,62.54999923706055
+231276,PEP,2012-03-02,62.52000045776367
+231277,PEP,2012-03-05,62.790000915527344
+231278,PEP,2012-03-06,62.27999877929688
+231279,PEP,2012-03-07,62.619998931884766
+231280,PEP,2012-03-08,62.95000076293945
+231281,PEP,2012-03-09,63.150001525878906
+231282,PEP,2012-03-12,63.93999862670898
+231283,PEP,2012-03-13,64.33999633789062
+231284,PEP,2012-03-14,64.05999755859375
+231285,PEP,2012-03-15,64.16999816894531
+231286,PEP,2012-03-16,64.47000122070312
+231287,PEP,2012-03-19,64.7300033569336
+231288,PEP,2012-03-20,65.27999877929688
+231289,PEP,2012-03-21,65.36000061035156
+231290,PEP,2012-03-22,65.38999938964844
+231291,PEP,2012-03-23,65.30000305175781
+231292,PEP,2012-03-26,65.77999877929688
+231293,PEP,2012-03-27,66.01000213623047
+231294,PEP,2012-03-28,65.93000030517578
+231295,PEP,2012-03-29,66.0199966430664
+231296,PEP,2012-03-30,66.3499984741211
+231297,PEP,2012-04-02,66.73999786376953
+231298,PEP,2012-04-03,66.55999755859375
+231299,PEP,2012-04-04,66.33999633789062
+231300,PEP,2012-04-05,66.1500015258789
+231301,PEP,2012-04-09,65.3499984741211
+231302,PEP,2012-04-10,64.8499984741211
+231303,PEP,2012-04-11,65.1500015258789
+231304,PEP,2012-04-12,65.37999725341797
+231305,PEP,2012-04-13,65.05999755859375
+231306,PEP,2012-04-16,65.98999786376953
+231307,PEP,2012-04-17,66.4000015258789
+231308,PEP,2012-04-18,66.20999908447266
+231309,PEP,2012-04-19,66.1500015258789
+231310,PEP,2012-04-20,66.62999725341797
+231311,PEP,2012-04-23,66.18000030517578
+231312,PEP,2012-04-24,66.51000213623047
+231313,PEP,2012-04-25,66.66999816894531
+231314,PEP,2012-04-26,66.37000274658203
+231315,PEP,2012-04-27,66.0999984741211
+231316,PEP,2012-04-30,66.0
+231317,PEP,2012-05-01,66.48999786376953
+231318,PEP,2012-05-02,66.83000183105469
+231319,PEP,2012-05-03,66.91000366210938
+231320,PEP,2012-05-04,65.9000015258789
+231321,PEP,2012-05-07,66.62000274658203
+231322,PEP,2012-05-08,66.5199966430664
+231323,PEP,2012-05-09,65.94000244140625
+231324,PEP,2012-05-10,66.79000091552734
+231325,PEP,2012-05-11,66.80000305175781
+231326,PEP,2012-05-14,67.1500015258789
+231327,PEP,2012-05-15,67.8499984741211
+231328,PEP,2012-05-16,68.75
+231329,PEP,2012-05-17,68.7699966430664
+231330,PEP,2012-05-18,68.12000274658203
+231331,PEP,2012-05-21,67.9800033569336
+231332,PEP,2012-05-22,68.08000183105469
+231333,PEP,2012-05-23,68.0
+231334,PEP,2012-05-24,68.80999755859375
+231335,PEP,2012-05-25,68.63999938964844
+231336,PEP,2012-05-29,69.33000183105469
+231337,PEP,2012-05-30,68.22000122070312
+231338,PEP,2012-05-31,67.8499984741211
+231339,PEP,2012-06-01,67.51000213623047
+231340,PEP,2012-06-04,67.4800033569336
+231341,PEP,2012-06-05,67.0
+231342,PEP,2012-06-06,67.48999786376953
+231343,PEP,2012-06-07,67.68000030517578
+231344,PEP,2012-06-08,68.30999755859375
+231345,PEP,2012-06-11,68.05000305175781
+231346,PEP,2012-06-12,68.4000015258789
+231347,PEP,2012-06-13,68.55000305175781
+231348,PEP,2012-06-14,69.2699966430664
+231349,PEP,2012-06-15,69.4800033569336
+231350,PEP,2012-06-18,69.5999984741211
+231351,PEP,2012-06-19,69.30999755859375
+231352,PEP,2012-06-20,68.91000366210938
+231353,PEP,2012-06-21,68.5
+231354,PEP,2012-06-22,68.69999694824219
+231355,PEP,2012-06-25,68.61000061035156
+231356,PEP,2012-06-26,68.94000244140625
+231357,PEP,2012-06-27,69.75
+231358,PEP,2012-06-28,69.5999984741211
+231359,PEP,2012-06-29,70.66000366210938
+231360,PEP,2012-07-02,70.76000213623047
+231361,PEP,2012-07-03,70.76000213623047
+231362,PEP,2012-07-05,70.16999816894531
+231363,PEP,2012-07-06,70.22000122070312
+231364,PEP,2012-07-09,69.98999786376953
+231365,PEP,2012-07-10,69.87000274658203
+231366,PEP,2012-07-11,70.12999725341797
+231367,PEP,2012-07-12,69.8499984741211
+231368,PEP,2012-07-13,70.41000366210938
+231369,PEP,2012-07-16,70.3499984741211
+231370,PEP,2012-07-17,70.33000183105469
+231371,PEP,2012-07-18,70.37999725341797
+231372,PEP,2012-07-19,70.41999816894531
+231373,PEP,2012-07-20,69.95999908447266
+231374,PEP,2012-07-23,69.33999633789062
+231375,PEP,2012-07-24,68.79000091552734
+231376,PEP,2012-07-25,70.30000305175781
+231377,PEP,2012-07-26,71.22000122070312
+231378,PEP,2012-07-27,72.26000213623047
+231379,PEP,2012-07-30,72.75
+231380,PEP,2012-07-31,72.7300033569336
+231381,PEP,2012-08-01,72.4000015258789
+231382,PEP,2012-08-02,71.80000305175781
+231383,PEP,2012-08-03,72.87000274658203
+231384,PEP,2012-08-06,72.4800033569336
+231385,PEP,2012-08-07,72.29000091552734
+231386,PEP,2012-08-08,72.56999969482422
+231387,PEP,2012-08-09,72.13999938964844
+231388,PEP,2012-08-10,72.12999725341797
+231389,PEP,2012-08-13,71.98999786376953
+231390,PEP,2012-08-14,72.23999786376953
+231391,PEP,2012-08-15,72.62000274658203
+231392,PEP,2012-08-16,73.58000183105469
+231393,PEP,2012-08-17,73.38999938964844
+231394,PEP,2012-08-20,73.33000183105469
+231395,PEP,2012-08-21,73.01000213623047
+231396,PEP,2012-08-22,72.88999938964844
+231397,PEP,2012-08-23,72.66000366210938
+231398,PEP,2012-08-24,73.05999755859375
+231399,PEP,2012-08-27,73.16999816894531
+231400,PEP,2012-08-28,73.12000274658203
+231401,PEP,2012-08-29,72.77999877929688
+231402,PEP,2012-08-30,72.18000030517578
+231403,PEP,2012-08-31,72.43000030517578
+231404,PEP,2012-09-04,72.4800033569336
+231405,PEP,2012-09-05,71.54000091552734
+231406,PEP,2012-09-06,72.1500015258789
+231407,PEP,2012-09-07,72.0999984741211
+231408,PEP,2012-09-10,71.83999633789062
+231409,PEP,2012-09-11,71.58000183105469
+231410,PEP,2012-09-12,70.05999755859375
+231411,PEP,2012-09-13,70.87999725341797
+231412,PEP,2012-09-14,70.45999908447266
+231413,PEP,2012-09-17,70.38999938964844
+231414,PEP,2012-09-18,70.7300033569336
+231415,PEP,2012-09-19,70.8499984741211
+231416,PEP,2012-09-20,71.23999786376953
+231417,PEP,2012-09-21,70.55000305175781
+231418,PEP,2012-09-24,70.69999694824219
+231419,PEP,2012-09-25,70.3499984741211
+231420,PEP,2012-09-26,70.41999816894531
+231421,PEP,2012-09-27,70.63999938964844
+231422,PEP,2012-09-28,70.7699966430664
+231423,PEP,2012-10-01,70.6500015258789
+231424,PEP,2012-10-02,70.62000274658203
+231425,PEP,2012-10-03,70.69999694824219
+231426,PEP,2012-10-04,70.87000274658203
+231427,PEP,2012-10-05,71.0999984741211
+231428,PEP,2012-10-08,71.19000244140625
+231429,PEP,2012-10-09,71.11000061035156
+231430,PEP,2012-10-10,70.29000091552734
+231431,PEP,2012-10-11,69.81999969482422
+231432,PEP,2012-10-12,70.05000305175781
+231433,PEP,2012-10-15,70.33999633789062
+231434,PEP,2012-10-16,70.30000305175781
+231435,PEP,2012-10-17,70.0999984741211
+231436,PEP,2012-10-18,70.76000213623047
+231437,PEP,2012-10-19,69.87999725341797
+231438,PEP,2012-10-22,69.5999984741211
+231439,PEP,2012-10-23,68.5199966430664
+231440,PEP,2012-10-24,68.4000015258789
+231441,PEP,2012-10-25,68.88999938964844
+231442,PEP,2012-10-26,68.9800033569336
+231443,PEP,2012-10-31,69.23999786376953
+231444,PEP,2012-11-01,69.44000244140625
+231445,PEP,2012-11-02,69.05000305175781
+231446,PEP,2012-11-05,69.0
+231447,PEP,2012-11-06,69.3499984741211
+231448,PEP,2012-11-07,68.98999786376953
+231449,PEP,2012-11-08,68.79000091552734
+231450,PEP,2012-11-09,68.8499984741211
+231451,PEP,2012-11-12,68.61000061035156
+231452,PEP,2012-11-13,68.58000183105469
+231453,PEP,2012-11-14,68.16999816894531
+231454,PEP,2012-11-15,68.19000244140625
+231455,PEP,2012-11-16,68.30999755859375
+231456,PEP,2012-11-19,68.77999877929688
+231457,PEP,2012-11-20,68.91000366210938
+231458,PEP,2012-11-21,69.30999755859375
+231459,PEP,2012-11-23,70.19000244140625
+231460,PEP,2012-11-26,70.0
+231461,PEP,2012-11-27,70.11000061035156
+231462,PEP,2012-11-28,70.3499984741211
+231463,PEP,2012-11-29,70.30999755859375
+231464,PEP,2012-11-30,70.20999908447266
+231465,PEP,2012-12-03,69.87000274658203
+231466,PEP,2012-12-04,69.86000061035156
+231467,PEP,2012-12-05,69.70999908447266
+231468,PEP,2012-12-06,70.0199966430664
+231469,PEP,2012-12-07,70.26000213623047
+231470,PEP,2012-12-10,70.20999908447266
+231471,PEP,2012-12-11,70.41999816894531
+231472,PEP,2012-12-12,70.23999786376953
+231473,PEP,2012-12-13,70.20999908447266
+231474,PEP,2012-12-14,70.16000366210938
+231475,PEP,2012-12-17,70.37000274658203
+231476,PEP,2012-12-18,70.52999877929688
+231477,PEP,2012-12-19,69.87999725341797
+231478,PEP,2012-12-20,70.11000061035156
+231479,PEP,2012-12-21,69.62999725341797
+231480,PEP,2012-12-24,69.43000030517578
+231481,PEP,2012-12-26,68.83999633789062
+231482,PEP,2012-12-27,68.66999816894531
+231483,PEP,2012-12-28,68.0199966430664
+231484,PEP,2012-12-31,68.43000030517578
+231485,PEP,2013-01-02,69.33000183105469
+231486,PEP,2013-01-03,69.36000061035156
+231487,PEP,2013-01-04,69.45999908447266
+231488,PEP,2013-01-07,69.44999694824219
+231489,PEP,2013-01-08,69.66000366210938
+231490,PEP,2013-01-09,70.01000213623047
+231491,PEP,2013-01-10,70.80999755859375
+231492,PEP,2013-01-11,70.87999725341797
+231493,PEP,2013-01-14,71.29000091552734
+231494,PEP,2013-01-15,71.5999984741211
+231495,PEP,2013-01-16,71.4800033569336
+231496,PEP,2013-01-17,72.43000030517578
+231497,PEP,2013-01-18,72.4800033569336
+231498,PEP,2013-01-22,72.19999694824219
+231499,PEP,2013-01-23,71.80999755859375
+231500,PEP,2013-01-24,72.2300033569336
+231501,PEP,2013-01-25,72.48999786376953
+231502,PEP,2013-01-28,72.61000061035156
+231503,PEP,2013-01-29,72.94000244140625
+231504,PEP,2013-01-30,73.20999908447266
+231505,PEP,2013-01-31,72.8499984741211
+231506,PEP,2013-02-01,72.66999816894531
+231507,PEP,2013-02-04,72.44999694824219
+231508,PEP,2013-02-05,73.1500015258789
+231509,PEP,2013-02-06,72.7699966430664
+231510,PEP,2013-02-07,72.80999755859375
+231511,PEP,2013-02-08,72.5999984741211
+231512,PEP,2013-02-11,72.36000061035156
+231513,PEP,2013-02-12,72.16999816894531
+231514,PEP,2013-02-13,71.5
+231515,PEP,2013-02-14,72.27999877929688
+231516,PEP,2013-02-15,73.68000030517578
+231517,PEP,2013-02-19,75.5
+231518,PEP,2013-02-20,75.41999816894531
+231519,PEP,2013-02-21,75.36000061035156
+231520,PEP,2013-02-22,75.56999969482422
+231521,PEP,2013-02-25,75.19000244140625
+231522,PEP,2013-02-26,75.62000274658203
+231523,PEP,2013-02-27,75.4800033569336
+231524,PEP,2013-02-28,75.7699966430664
+231525,PEP,2013-03-01,75.93000030517578
+231526,PEP,2013-03-04,76.5999984741211
+231527,PEP,2013-03-05,76.9000015258789
+231528,PEP,2013-03-06,76.80000305175781
+231529,PEP,2013-03-07,77.13999938964844
+231530,PEP,2013-03-08,77.19999694824219
+231531,PEP,2013-03-11,76.8499984741211
+231532,PEP,2013-03-12,76.88999938964844
+231533,PEP,2013-03-13,76.94999694824219
+231534,PEP,2013-03-14,77.19000244140625
+231535,PEP,2013-03-15,77.04000091552734
+231536,PEP,2013-03-18,76.68000030517578
+231537,PEP,2013-03-19,76.66999816894531
+231538,PEP,2013-03-20,76.31999969482422
+231539,PEP,2013-03-21,76.1500015258789
+231540,PEP,2013-03-22,78.63999938964844
+231541,PEP,2013-03-25,77.83000183105469
+231542,PEP,2013-03-26,78.91999816894531
+231543,PEP,2013-03-27,78.29000091552734
+231544,PEP,2013-03-28,79.11000061035156
+231545,PEP,2013-04-01,79.0999984741211
+231546,PEP,2013-04-02,79.73999786376953
+231547,PEP,2013-04-03,78.95999908447266
+231548,PEP,2013-04-04,79.52999877929688
+231549,PEP,2013-04-05,78.58999633789062
+231550,PEP,2013-04-08,79.5
+231551,PEP,2013-04-09,79.20999908447266
+231552,PEP,2013-04-10,80.05999755859375
+231553,PEP,2013-04-11,79.95999908447266
+231554,PEP,2013-04-12,79.98999786376953
+231555,PEP,2013-04-15,78.91999816894531
+231556,PEP,2013-04-16,80.0
+231557,PEP,2013-04-17,78.8499984741211
+231558,PEP,2013-04-18,81.25
+231559,PEP,2013-04-19,82.7699966430664
+231560,PEP,2013-04-22,83.37999725341797
+231561,PEP,2013-04-23,84.0999984741211
+231562,PEP,2013-04-24,82.33999633789062
+231563,PEP,2013-04-25,82.81999969482422
+231564,PEP,2013-04-26,82.51000213623047
+231565,PEP,2013-04-29,82.6500015258789
+231566,PEP,2013-04-30,82.47000122070312
+231567,PEP,2013-05-01,82.20999908447266
+231568,PEP,2013-05-02,82.55999755859375
+231569,PEP,2013-05-03,82.83000183105469
+231570,PEP,2013-05-06,82.5
+231571,PEP,2013-05-07,83.33999633789062
+231572,PEP,2013-05-08,83.25
+231573,PEP,2013-05-09,82.8499984741211
+231574,PEP,2013-05-10,83.0
+231575,PEP,2013-05-13,83.02999877929688
+231576,PEP,2013-05-14,83.5
+231577,PEP,2013-05-15,84.25
+231578,PEP,2013-05-16,83.73999786376953
+231579,PEP,2013-05-17,83.80000305175781
+231580,PEP,2013-05-20,82.58999633789062
+231581,PEP,2013-05-21,82.62999725341797
+231582,PEP,2013-05-22,82.97000122070312
+231583,PEP,2013-05-23,82.12000274658203
+231584,PEP,2013-05-24,82.58000183105469
+231585,PEP,2013-05-28,82.43000030517578
+231586,PEP,2013-05-29,81.12000274658203
+231587,PEP,2013-05-30,81.22000122070312
+231588,PEP,2013-05-31,80.7699966430664
+231589,PEP,2013-06-03,81.4000015258789
+231590,PEP,2013-06-04,81.62999725341797
+231591,PEP,2013-06-05,81.19999694824219
+231592,PEP,2013-06-06,81.66000366210938
+231593,PEP,2013-06-07,82.51000213623047
+231594,PEP,2013-06-10,82.8499984741211
+231595,PEP,2013-06-11,82.52999877929688
+231596,PEP,2013-06-12,82.11000061035156
+231597,PEP,2013-06-13,81.9800033569336
+231598,PEP,2013-06-14,82.12999725341797
+231599,PEP,2013-06-17,82.55000305175781
+231600,PEP,2013-06-18,82.56999969482422
+231601,PEP,2013-06-19,80.88999938964844
+231602,PEP,2013-06-20,78.91000366210938
+231603,PEP,2013-06-21,80.12999725341797
+231604,PEP,2013-06-24,80.12999725341797
+231605,PEP,2013-06-25,80.04000091552734
+231606,PEP,2013-06-26,81.30000305175781
+231607,PEP,2013-06-27,81.73999786376953
+231608,PEP,2013-06-28,81.79000091552734
+231609,PEP,2013-07-01,82.04000091552734
+231610,PEP,2013-07-02,81.68000030517578
+231611,PEP,2013-07-03,80.7300033569336
+231612,PEP,2013-07-05,80.80000305175781
+231613,PEP,2013-07-08,81.77999877929688
+231614,PEP,2013-07-09,82.7699966430664
+231615,PEP,2013-07-10,82.98999786376953
+231616,PEP,2013-07-11,84.55000305175781
+231617,PEP,2013-07-12,84.31999969482422
+231618,PEP,2013-07-15,84.72000122070312
+231619,PEP,2013-07-16,84.0199966430664
+231620,PEP,2013-07-17,85.23999786376953
+231621,PEP,2013-07-18,86.80000305175781
+231622,PEP,2013-07-19,86.41000366210938
+231623,PEP,2013-07-22,86.4000015258789
+231624,PEP,2013-07-23,86.19999694824219
+231625,PEP,2013-07-24,85.63999938964844
+231626,PEP,2013-07-25,85.55000305175781
+231627,PEP,2013-07-26,85.30999755859375
+231628,PEP,2013-07-29,85.25
+231629,PEP,2013-07-30,85.11000061035156
+231630,PEP,2013-07-31,83.54000091552734
+231631,PEP,2013-08-01,84.19999694824219
+231632,PEP,2013-08-02,84.29000091552734
+231633,PEP,2013-08-05,84.4800033569336
+231634,PEP,2013-08-06,85.05000305175781
+231635,PEP,2013-08-07,84.76000213623047
+231636,PEP,2013-08-08,84.68000030517578
+231637,PEP,2013-08-09,84.33999633789062
+231638,PEP,2013-08-12,83.80999755859375
+231639,PEP,2013-08-13,83.38999938964844
+231640,PEP,2013-08-14,82.75
+231641,PEP,2013-08-15,80.91000366210938
+231642,PEP,2013-08-16,80.18000030517578
+231643,PEP,2013-08-19,80.87999725341797
+231644,PEP,2013-08-20,80.29000091552734
+231645,PEP,2013-08-21,79.08000183105469
+231646,PEP,2013-08-22,79.25
+231647,PEP,2013-08-23,79.8499984741211
+231648,PEP,2013-08-26,79.69000244140625
+231649,PEP,2013-08-27,79.05999755859375
+231650,PEP,2013-08-28,79.37000274658203
+231651,PEP,2013-08-29,79.33000183105469
+231652,PEP,2013-08-30,79.7300033569336
+231653,PEP,2013-09-03,80.19999694824219
+231654,PEP,2013-09-04,79.52999877929688
+231655,PEP,2013-09-05,79.06999969482422
+231656,PEP,2013-09-06,79.26000213623047
+231657,PEP,2013-09-09,79.37999725341797
+231658,PEP,2013-09-10,79.43000030517578
+231659,PEP,2013-09-11,79.8499984741211
+231660,PEP,2013-09-12,79.87000274658203
+231661,PEP,2013-09-13,80.31999969482422
+231662,PEP,2013-09-16,81.0199966430664
+231663,PEP,2013-09-17,81.66000366210938
+231664,PEP,2013-09-18,82.87999725341797
+231665,PEP,2013-09-19,81.81999969482422
+231666,PEP,2013-09-20,81.73999786376953
+231667,PEP,2013-09-23,81.0199966430664
+231668,PEP,2013-09-24,80.54000091552734
+231669,PEP,2013-09-25,80.20999908447266
+231670,PEP,2013-09-26,80.54000091552734
+231671,PEP,2013-09-27,80.19999694824219
+231672,PEP,2013-09-30,79.5
+231673,PEP,2013-10-01,79.81999969482422
+231674,PEP,2013-10-02,79.55999755859375
+231675,PEP,2013-10-03,79.44000244140625
+231676,PEP,2013-10-04,79.62000274658203
+231677,PEP,2013-10-07,79.05999755859375
+231678,PEP,2013-10-08,78.93000030517578
+231679,PEP,2013-10-09,79.5
+231680,PEP,2013-10-10,80.69000244140625
+231681,PEP,2013-10-11,80.83000183105469
+231682,PEP,2013-10-14,81.08999633789062
+231683,PEP,2013-10-15,80.5999984741211
+231684,PEP,2013-10-16,82.2699966430664
+231685,PEP,2013-10-17,82.58000183105469
+231686,PEP,2013-10-18,83.01000213623047
+231687,PEP,2013-10-21,82.37000274658203
+231688,PEP,2013-10-22,83.44000244140625
+231689,PEP,2013-10-23,83.33000183105469
+231690,PEP,2013-10-24,82.54000091552734
+231691,PEP,2013-10-25,83.3499984741211
+231692,PEP,2013-10-28,84.61000061035156
+231693,PEP,2013-10-29,85.48999786376953
+231694,PEP,2013-10-30,84.72000122070312
+231695,PEP,2013-10-31,84.08999633789062
+231696,PEP,2013-11-01,84.55999755859375
+231697,PEP,2013-11-04,84.37000274658203
+231698,PEP,2013-11-05,84.62000274658203
+231699,PEP,2013-11-06,86.68000030517578
+231700,PEP,2013-11-07,85.30000305175781
+231701,PEP,2013-11-08,85.8499984741211
+231702,PEP,2013-11-11,85.44999694824219
+231703,PEP,2013-11-12,85.63999938964844
+231704,PEP,2013-11-13,85.94999694824219
+231705,PEP,2013-11-14,86.38999938964844
+231706,PEP,2013-11-15,86.02999877929688
+231707,PEP,2013-11-18,85.86000061035156
+231708,PEP,2013-11-19,85.29000091552734
+231709,PEP,2013-11-20,85.12999725341797
+231710,PEP,2013-11-21,85.62000274658203
+231711,PEP,2013-11-22,85.73999786376953
+231712,PEP,2013-11-25,85.37000274658203
+231713,PEP,2013-11-26,84.38999938964844
+231714,PEP,2013-11-27,84.41999816894531
+231715,PEP,2013-11-29,84.45999908447266
+231716,PEP,2013-12-02,83.69999694824219
+231717,PEP,2013-12-03,83.80000305175781
+231718,PEP,2013-12-04,82.6500015258789
+231719,PEP,2013-12-05,81.9000015258789
+231720,PEP,2013-12-06,83.1500015258789
+231721,PEP,2013-12-09,82.69000244140625
+231722,PEP,2013-12-10,82.4000015258789
+231723,PEP,2013-12-11,82.66999816894531
+231724,PEP,2013-12-12,81.27999877929688
+231725,PEP,2013-12-13,80.93000030517578
+231726,PEP,2013-12-16,81.0
+231727,PEP,2013-12-17,80.45999908447266
+231728,PEP,2013-12-18,81.41999816894531
+231729,PEP,2013-12-19,81.66000366210938
+231730,PEP,2013-12-20,81.80999755859375
+231731,PEP,2013-12-23,81.86000061035156
+231732,PEP,2013-12-24,82.04000091552734
+231733,PEP,2013-12-26,82.44999694824219
+231734,PEP,2013-12-27,82.70999908447266
+231735,PEP,2013-12-30,82.91000366210938
+231736,PEP,2013-12-31,82.94000244140625
+231737,PEP,2014-01-02,82.0999984741211
+231738,PEP,2014-01-03,82.23999786376953
+231739,PEP,2014-01-06,82.27999877929688
+231740,PEP,2014-01-07,83.4800033569336
+231741,PEP,2014-01-08,83.23999786376953
+231742,PEP,2014-01-09,82.8499984741211
+231743,PEP,2014-01-10,83.5
+231744,PEP,2014-01-13,82.37000274658203
+231745,PEP,2014-01-14,82.37000274658203
+231746,PEP,2014-01-15,82.88999938964844
+231747,PEP,2014-01-16,82.86000061035156
+231748,PEP,2014-01-17,82.19999694824219
+231749,PEP,2014-01-21,82.91999816894531
+231750,PEP,2014-01-22,82.8499984741211
+231751,PEP,2014-01-23,82.43000030517578
+231752,PEP,2014-01-24,81.43000030517578
+231753,PEP,2014-01-27,82.05999755859375
+231754,PEP,2014-01-28,82.31999969482422
+231755,PEP,2014-01-29,80.22000122070312
+231756,PEP,2014-01-30,81.08000183105469
+231757,PEP,2014-01-31,80.36000061035156
+231758,PEP,2014-02-03,78.56999969482422
+231759,PEP,2014-02-04,78.81999969482422
+231760,PEP,2014-02-05,79.41999816894531
+231761,PEP,2014-02-06,79.38999938964844
+231762,PEP,2014-02-07,80.22000122070312
+231763,PEP,2014-02-10,80.5999984741211
+231764,PEP,2014-02-11,81.25
+231765,PEP,2014-02-12,81.48999786376953
+231766,PEP,2014-02-13,79.69000244140625
+231767,PEP,2014-02-14,78.08999633789062
+231768,PEP,2014-02-18,78.18000030517578
+231769,PEP,2014-02-19,77.0999984741211
+231770,PEP,2014-02-20,78.01000213623047
+231771,PEP,2014-02-21,78.22000122070312
+231772,PEP,2014-02-24,78.87999725341797
+231773,PEP,2014-02-25,79.2300033569336
+231774,PEP,2014-02-26,78.6500015258789
+231775,PEP,2014-02-27,79.06999969482422
+231776,PEP,2014-02-28,80.06999969482422
+231777,PEP,2014-03-03,79.5199966430664
+231778,PEP,2014-03-04,80.8499984741211
+231779,PEP,2014-03-05,81.11000061035156
+231780,PEP,2014-03-06,81.33000183105469
+231781,PEP,2014-03-07,81.55999755859375
+231782,PEP,2014-03-10,81.7300033569336
+231783,PEP,2014-03-11,82.80999755859375
+231784,PEP,2014-03-12,82.1500015258789
+231785,PEP,2014-03-13,81.80000305175781
+231786,PEP,2014-03-14,81.0
+231787,PEP,2014-03-17,82.05000305175781
+231788,PEP,2014-03-18,81.94999694824219
+231789,PEP,2014-03-19,81.37000274658203
+231790,PEP,2014-03-20,81.86000061035156
+231791,PEP,2014-03-21,82.13999938964844
+231792,PEP,2014-03-24,81.88999938964844
+231793,PEP,2014-03-25,82.4000015258789
+231794,PEP,2014-03-26,82.87000274658203
+231795,PEP,2014-03-27,82.54000091552734
+231796,PEP,2014-03-28,82.94999694824219
+231797,PEP,2014-03-31,83.5
+231798,PEP,2014-04-01,82.87999725341797
+231799,PEP,2014-04-02,82.7300033569336
+231800,PEP,2014-04-03,82.91000366210938
+231801,PEP,2014-04-04,82.58999633789062
+231802,PEP,2014-04-07,83.91000366210938
+231803,PEP,2014-04-08,83.47000122070312
+231804,PEP,2014-04-09,83.91000366210938
+231805,PEP,2014-04-10,83.62000274658203
+231806,PEP,2014-04-11,83.1500015258789
+231807,PEP,2014-04-14,83.55000305175781
+231808,PEP,2014-04-15,83.95999908447266
+231809,PEP,2014-04-16,84.7699966430664
+231810,PEP,2014-04-17,85.55000305175781
+231811,PEP,2014-04-21,85.91000366210938
+231812,PEP,2014-04-22,85.13999938964844
+231813,PEP,2014-04-23,85.41000366210938
+231814,PEP,2014-04-24,85.5199966430664
+231815,PEP,2014-04-25,85.25
+231816,PEP,2014-04-28,86.81999969482422
+231817,PEP,2014-04-29,85.76000213623047
+231818,PEP,2014-04-30,85.88999938964844
+231819,PEP,2014-05-01,85.56999969482422
+231820,PEP,2014-05-02,85.5199966430664
+231821,PEP,2014-05-05,85.91000366210938
+231822,PEP,2014-05-06,85.37000274658203
+231823,PEP,2014-05-07,86.80000305175781
+231824,PEP,2014-05-08,86.66000366210938
+231825,PEP,2014-05-09,87.16999816894531
+231826,PEP,2014-05-12,86.93000030517578
+231827,PEP,2014-05-13,87.2300033569336
+231828,PEP,2014-05-14,86.83999633789062
+231829,PEP,2014-05-15,85.73999786376953
+231830,PEP,2014-05-16,86.54000091552734
+231831,PEP,2014-05-19,86.0999984741211
+231832,PEP,2014-05-20,85.6500015258789
+231833,PEP,2014-05-21,86.0999984741211
+231834,PEP,2014-05-22,85.58000183105469
+231835,PEP,2014-05-23,85.83000183105469
+231836,PEP,2014-05-27,86.52999877929688
+231837,PEP,2014-05-28,87.06999969482422
+231838,PEP,2014-05-29,87.7300033569336
+231839,PEP,2014-05-30,88.33000183105469
+231840,PEP,2014-06-02,87.87000274658203
+231841,PEP,2014-06-03,88.22000122070312
+231842,PEP,2014-06-04,87.43000030517578
+231843,PEP,2014-06-05,87.76000213623047
+231844,PEP,2014-06-06,87.91000366210938
+231845,PEP,2014-06-09,88.0
+231846,PEP,2014-06-10,88.41999816894531
+231847,PEP,2014-06-11,87.77999877929688
+231848,PEP,2014-06-12,87.22000122070312
+231849,PEP,2014-06-13,87.19000244140625
+231850,PEP,2014-06-16,87.55000305175781
+231851,PEP,2014-06-17,87.27999877929688
+231852,PEP,2014-06-18,88.9000015258789
+231853,PEP,2014-06-19,90.0999984741211
+231854,PEP,2014-06-20,89.0999984741211
+231855,PEP,2014-06-23,88.38999938964844
+231856,PEP,2014-06-24,88.05000305175781
+231857,PEP,2014-06-25,88.58000183105469
+231858,PEP,2014-06-26,88.61000061035156
+231859,PEP,2014-06-27,88.76000213623047
+231860,PEP,2014-06-30,89.33999633789062
+231861,PEP,2014-07-01,89.12999725341797
+231862,PEP,2014-07-02,89.66999816894531
+231863,PEP,2014-07-03,90.0199966430664
+231864,PEP,2014-07-07,89.86000061035156
+231865,PEP,2014-07-08,89.7300033569336
+231866,PEP,2014-07-09,89.7699966430664
+231867,PEP,2014-07-10,90.0999984741211
+231868,PEP,2014-07-11,89.8499984741211
+231869,PEP,2014-07-14,91.08000183105467
+231870,PEP,2014-07-15,90.33999633789062
+231871,PEP,2014-07-16,90.5
+231872,PEP,2014-07-17,89.98999786376953
+231873,PEP,2014-07-18,90.08999633789062
+231874,PEP,2014-07-21,89.91000366210938
+231875,PEP,2014-07-22,89.16999816894531
+231876,PEP,2014-07-23,90.81999969482422
+231877,PEP,2014-07-24,91.91000366210938
+231878,PEP,2014-07-25,91.5500030517578
+231879,PEP,2014-07-28,90.97000122070312
+231880,PEP,2014-07-29,90.13999938964844
+231881,PEP,2014-07-30,88.91000366210938
+231882,PEP,2014-07-31,88.0999984741211
+231883,PEP,2014-08-01,88.11000061035156
+231884,PEP,2014-08-04,89.69000244140625
+231885,PEP,2014-08-05,89.19999694824219
+231886,PEP,2014-08-06,90.51000213623048
+231887,PEP,2014-08-07,89.9000015258789
+231888,PEP,2014-08-08,90.29000091552734
+231889,PEP,2014-08-11,91.79000091552734
+231890,PEP,2014-08-12,91.20999908447266
+231891,PEP,2014-08-13,91.73999786376952
+231892,PEP,2014-08-14,91.79000091552734
+231893,PEP,2014-08-15,91.8499984741211
+231894,PEP,2014-08-18,92.1500015258789
+231895,PEP,2014-08-19,91.86000061035156
+231896,PEP,2014-08-20,92.2300033569336
+231897,PEP,2014-08-21,92.0500030517578
+231898,PEP,2014-08-22,91.5999984741211
+231899,PEP,2014-08-25,93.19000244140624
+231900,PEP,2014-08-26,92.5999984741211
+231901,PEP,2014-08-27,92.2300033569336
+231902,PEP,2014-08-28,92.58000183105467
+231903,PEP,2014-08-29,92.48999786376952
+231904,PEP,2014-09-02,92.4800033569336
+231905,PEP,2014-09-03,92.75
+231906,PEP,2014-09-04,91.8499984741211
+231907,PEP,2014-09-05,91.75
+231908,PEP,2014-09-08,91.86000061035156
+231909,PEP,2014-09-09,91.41999816894533
+231910,PEP,2014-09-10,91.79000091552734
+231911,PEP,2014-09-11,91.6500015258789
+231912,PEP,2014-09-12,90.87000274658205
+231913,PEP,2014-09-15,91.1999969482422
+231914,PEP,2014-09-16,92.56999969482422
+231915,PEP,2014-09-17,92.8499984741211
+231916,PEP,2014-09-18,93.37000274658205
+231917,PEP,2014-09-19,93.79000091552734
+231918,PEP,2014-09-22,93.58000183105467
+231919,PEP,2014-09-23,92.93000030517578
+231920,PEP,2014-09-24,93.5
+231921,PEP,2014-09-25,92.66999816894533
+231922,PEP,2014-09-26,93.12999725341795
+231923,PEP,2014-09-29,93.1500015258789
+231924,PEP,2014-09-30,93.08999633789062
+231925,PEP,2014-10-01,92.6500015258789
+231926,PEP,2014-10-02,92.58000183105467
+231927,PEP,2014-10-03,93.5
+231928,PEP,2014-10-06,93.37000274658205
+231929,PEP,2014-10-07,93.0999984741211
+231930,PEP,2014-10-08,93.94000244140624
+231931,PEP,2014-10-09,93.56999969482422
+231932,PEP,2014-10-10,94.6500015258789
+231933,PEP,2014-10-13,93.94000244140624
+231934,PEP,2014-10-14,93.01000213623048
+231935,PEP,2014-10-15,91.7699966430664
+231936,PEP,2014-10-16,90.79000091552734
+231937,PEP,2014-10-17,91.51000213623048
+231938,PEP,2014-10-20,93.5500030517578
+231939,PEP,2014-10-21,93.7300033569336
+231940,PEP,2014-10-22,94.45999908447266
+231941,PEP,2014-10-23,93.76000213623048
+231942,PEP,2014-10-24,94.5999984741211
+231943,PEP,2014-10-27,94.62000274658205
+231944,PEP,2014-10-28,95.26000213623048
+231945,PEP,2014-10-29,94.69000244140624
+231946,PEP,2014-10-30,95.6500015258789
+231947,PEP,2014-10-31,96.16999816894533
+231948,PEP,2014-11-03,95.83000183105467
+231949,PEP,2014-11-04,96.7300033569336
+231950,PEP,2014-11-05,96.88999938964844
+231951,PEP,2014-11-06,96.80999755859376
+231952,PEP,2014-11-07,96.8000030517578
+231953,PEP,2014-11-10,96.97000122070312
+231954,PEP,2014-11-11,96.6999969482422
+231955,PEP,2014-11-12,97.16000366210938
+231956,PEP,2014-11-13,98.54000091552734
+231957,PEP,2014-11-14,97.72000122070312
+231958,PEP,2014-11-17,98.41999816894533
+231959,PEP,2014-11-18,97.94000244140624
+231960,PEP,2014-11-19,98.41000366210938
+231961,PEP,2014-11-20,98.05999755859376
+231962,PEP,2014-11-21,98.88999938964844
+231963,PEP,2014-11-24,98.68000030517578
+231964,PEP,2014-11-25,98.93000030517578
+231965,PEP,2014-11-26,99.3499984741211
+231966,PEP,2014-11-28,100.0999984741211
+231967,PEP,2014-12-01,99.66999816894533
+231968,PEP,2014-12-02,100.38999938964844
+231969,PEP,2014-12-03,98.31999969482422
+231970,PEP,2014-12-04,97.75
+231971,PEP,2014-12-05,97.76000213623048
+231972,PEP,2014-12-08,97.77999877929688
+231973,PEP,2014-12-09,97.12999725341795
+231974,PEP,2014-12-10,96.18000030517578
+231975,PEP,2014-12-11,96.29000091552734
+231976,PEP,2014-12-12,94.73999786376952
+231977,PEP,2014-12-15,94.13999938964844
+231978,PEP,2014-12-16,92.58999633789062
+231979,PEP,2014-12-17,93.72000122070312
+231980,PEP,2014-12-18,95.36000061035156
+231981,PEP,2014-12-19,95.44000244140624
+231982,PEP,2014-12-22,96.62000274658205
+231983,PEP,2014-12-23,97.36000061035156
+231984,PEP,2014-12-24,97.08999633789062
+231985,PEP,2014-12-26,97.0500030517578
+231986,PEP,2014-12-29,96.7300033569336
+231987,PEP,2014-12-30,95.95999908447266
+231988,PEP,2014-12-31,94.55999755859376
+231989,PEP,2015-01-02,94.44000244140624
+231990,PEP,2015-01-05,93.7300033569336
+231991,PEP,2015-01-06,93.0199966430664
+231992,PEP,2015-01-07,95.73999786376952
+231993,PEP,2015-01-08,97.4800033569336
+231994,PEP,2015-01-09,96.81999969482422
+231995,PEP,2015-01-12,96.41999816894533
+231996,PEP,2015-01-13,96.3499984741211
+231997,PEP,2015-01-14,96.66999816894533
+231998,PEP,2015-01-15,96.66999816894533
+231999,PEP,2015-01-16,97.29000091552734
+232000,PEP,2015-01-20,97.51000213623048
+232001,PEP,2015-01-21,97.4000015258789
+232002,PEP,2015-01-22,98.9000015258789
+232003,PEP,2015-01-23,98.52999877929688
+232004,PEP,2015-01-26,98.69000244140624
+232005,PEP,2015-01-27,96.72000122070312
+232006,PEP,2015-01-28,95.72000122070312
+232007,PEP,2015-01-29,96.02999877929688
+232008,PEP,2015-01-30,93.77999877929688
+232009,PEP,2015-02-02,95.33000183105467
+232010,PEP,2015-02-03,96.1999969482422
+232011,PEP,2015-02-04,96.5999984741211
+232012,PEP,2015-02-05,96.61000061035156
+232013,PEP,2015-02-06,96.70999908447266
+232014,PEP,2015-02-09,95.97000122070312
+232015,PEP,2015-02-10,97.98999786376952
+232016,PEP,2015-02-11,100.4000015258789
+232017,PEP,2015-02-12,100.2699966430664
+232018,PEP,2015-02-13,99.12999725341795
+232019,PEP,2015-02-17,98.36000061035156
+232020,PEP,2015-02-18,99.33000183105467
+232021,PEP,2015-02-19,98.72000122070312
+232022,PEP,2015-02-20,99.05999755859376
+232023,PEP,2015-02-23,99.4499969482422
+232024,PEP,2015-02-24,99.58000183105467
+232025,PEP,2015-02-25,99.5
+232026,PEP,2015-02-26,99.06999969482422
+232027,PEP,2015-02-27,98.9800033569336
+232028,PEP,2015-03-02,99.0
+232029,PEP,2015-03-03,98.4000015258789
+232030,PEP,2015-03-04,97.36000061035156
+232031,PEP,2015-03-05,97.2300033569336
+232032,PEP,2015-03-06,96.16999816894533
+232033,PEP,2015-03-09,96.04000091552734
+232034,PEP,2015-03-10,94.43000030517578
+232035,PEP,2015-03-11,93.62999725341795
+232036,PEP,2015-03-12,95.70999908447266
+232037,PEP,2015-03-13,94.31999969482422
+232038,PEP,2015-03-16,95.4499969482422
+232039,PEP,2015-03-17,94.12999725341795
+232040,PEP,2015-03-18,94.63999938964844
+232041,PEP,2015-03-19,94.0999984741211
+232042,PEP,2015-03-20,95.33999633789062
+232043,PEP,2015-03-23,95.8499984741211
+232044,PEP,2015-03-24,95.86000061035156
+232045,PEP,2015-03-25,95.26000213623048
+232046,PEP,2015-03-26,95.62999725341795
+232047,PEP,2015-03-27,95.9499969482422
+232048,PEP,2015-03-30,96.5199966430664
+232049,PEP,2015-03-31,95.62000274658205
+232050,PEP,2015-04-01,95.08999633789062
+232051,PEP,2015-04-02,95.69000244140624
+232052,PEP,2015-04-06,96.4800033569336
+232053,PEP,2015-04-07,96.20999908447266
+232054,PEP,2015-04-08,96.02999877929688
+232055,PEP,2015-04-09,96.3499984741211
+232056,PEP,2015-04-10,96.1999969482422
+232057,PEP,2015-04-13,95.52999877929688
+232058,PEP,2015-04-14,96.48999786376952
+232059,PEP,2015-04-15,96.62999725341795
+232060,PEP,2015-04-16,96.4499969482422
+232061,PEP,2015-04-17,95.80999755859376
+232062,PEP,2015-04-20,96.5
+232063,PEP,2015-04-21,96.77999877929688
+232064,PEP,2015-04-22,97.27999877929688
+232065,PEP,2015-04-23,95.7300033569336
+232066,PEP,2015-04-24,95.16999816894533
+232067,PEP,2015-04-27,94.48999786376952
+232068,PEP,2015-04-28,94.41999816894533
+232069,PEP,2015-04-29,94.37999725341795
+232070,PEP,2015-04-30,95.12000274658205
+232071,PEP,2015-05-01,95.55999755859376
+232072,PEP,2015-05-04,95.9499969482422
+232073,PEP,2015-05-05,95.41999816894533
+232074,PEP,2015-05-06,95.4800033569336
+232075,PEP,2015-05-07,95.1500015258789
+232076,PEP,2015-05-08,96.5500030517578
+232077,PEP,2015-05-11,96.3499984741211
+232078,PEP,2015-05-12,96.1999969482422
+232079,PEP,2015-05-13,96.41000366210938
+232080,PEP,2015-05-14,98.0
+232081,PEP,2015-05-15,98.22000122070312
+232082,PEP,2015-05-18,98.0500030517578
+232083,PEP,2015-05-19,97.9499969482422
+232084,PEP,2015-05-20,97.69000244140624
+232085,PEP,2015-05-21,97.1999969482422
+232086,PEP,2015-05-22,96.26000213623048
+232087,PEP,2015-05-26,95.79000091552734
+232088,PEP,2015-05-27,96.37999725341795
+232089,PEP,2015-05-28,97.05999755859376
+232090,PEP,2015-05-29,96.43000030517578
+232091,PEP,2015-06-01,95.97000122070312
+232092,PEP,2015-06-02,96.0500030517578
+232093,PEP,2015-06-03,95.3000030517578
+232094,PEP,2015-06-04,94.13999938964844
+232095,PEP,2015-06-05,93.0500030517578
+232096,PEP,2015-06-08,92.83999633789062
+232097,PEP,2015-06-09,93.06999969482422
+232098,PEP,2015-06-10,93.69000244140624
+232099,PEP,2015-06-11,94.08999633789062
+232100,PEP,2015-06-12,93.73999786376952
+232101,PEP,2015-06-15,92.63999938964844
+232102,PEP,2015-06-16,93.5500030517578
+232103,PEP,2015-06-17,94.0500030517578
+232104,PEP,2015-06-18,95.2300033569336
+232105,PEP,2015-06-19,94.86000061035156
+232106,PEP,2015-06-22,95.5999984741211
+232107,PEP,2015-06-23,95.5999984741211
+232108,PEP,2015-06-24,95.29000091552734
+232109,PEP,2015-06-25,94.83000183105467
+232110,PEP,2015-06-26,94.91000366210938
+232111,PEP,2015-06-29,93.69000244140624
+232112,PEP,2015-06-30,93.33999633789062
+232113,PEP,2015-07-01,94.5199966430664
+232114,PEP,2015-07-02,94.66000366210938
+232115,PEP,2015-07-06,94.4000015258789
+232116,PEP,2015-07-07,96.4000015258789
+232117,PEP,2015-07-08,95.61000061035156
+232118,PEP,2015-07-09,94.58999633789062
+232119,PEP,2015-07-10,95.5500030517578
+232120,PEP,2015-07-13,97.22000122070312
+232121,PEP,2015-07-14,97.12999725341795
+232122,PEP,2015-07-15,96.3499984741211
+232123,PEP,2015-07-16,96.9000015258789
+232124,PEP,2015-07-17,96.77999877929688
+232125,PEP,2015-07-20,97.30999755859376
+232126,PEP,2015-07-21,96.93000030517578
+232127,PEP,2015-07-22,97.16999816894533
+232128,PEP,2015-07-23,96.87000274658205
+232129,PEP,2015-07-24,96.18000030517578
+232130,PEP,2015-07-27,95.66000366210938
+232131,PEP,2015-07-28,96.11000061035156
+232132,PEP,2015-07-29,96.52999877929688
+232133,PEP,2015-07-30,96.62999725341795
+232134,PEP,2015-07-31,96.3499984741211
+232135,PEP,2015-08-03,97.4499969482422
+232136,PEP,2015-08-04,97.80999755859376
+232137,PEP,2015-08-05,99.19000244140624
+232138,PEP,2015-08-06,99.1500015258789
+232139,PEP,2015-08-07,99.0999984741211
+232140,PEP,2015-08-10,99.08999633789062
+232141,PEP,2015-08-11,98.62000274658205
+232142,PEP,2015-08-12,98.37999725341795
+232143,PEP,2015-08-13,98.79000091552734
+232144,PEP,2015-08-14,99.2300033569336
+232145,PEP,2015-08-17,99.86000061035156
+232146,PEP,2015-08-18,99.7699966430664
+232147,PEP,2015-08-19,98.98999786376952
+232148,PEP,2015-08-20,97.9800033569336
+232149,PEP,2015-08-21,96.25
+232150,PEP,2015-08-24,91.83000183105467
+232151,PEP,2015-08-25,89.63999938964844
+232152,PEP,2015-08-26,92.48999786376952
+232153,PEP,2015-08-27,93.5999984741211
+232154,PEP,2015-08-28,93.52999877929688
+232155,PEP,2015-08-31,92.93000030517578
+232156,PEP,2015-09-01,91.33000183105467
+232157,PEP,2015-09-02,91.63999938964844
+232158,PEP,2015-09-03,92.12999725341795
+232159,PEP,2015-09-04,90.91999816894533
+232160,PEP,2015-09-08,92.37000274658205
+232161,PEP,2015-09-09,90.83000183105467
+232162,PEP,2015-09-10,91.05999755859376
+232163,PEP,2015-09-11,91.62000274658205
+232164,PEP,2015-09-14,91.1999969482422
+232165,PEP,2015-09-15,92.05999755859376
+232166,PEP,2015-09-16,93.06999969482422
+232167,PEP,2015-09-17,93.37000274658205
+232168,PEP,2015-09-18,93.0500030517578
+232169,PEP,2015-09-21,93.70999908447266
+232170,PEP,2015-09-22,92.37000274658205
+232171,PEP,2015-09-23,92.4000015258789
+232172,PEP,2015-09-24,92.47000122070312
+232173,PEP,2015-09-25,93.47000122070312
+232174,PEP,2015-09-28,92.47000122070312
+232175,PEP,2015-09-29,93.04000091552734
+232176,PEP,2015-09-30,94.3000030517578
+232177,PEP,2015-10-01,93.8499984741211
+232178,PEP,2015-10-02,94.16000366210938
+232179,PEP,2015-10-05,95.80999755859376
+232180,PEP,2015-10-06,97.06999969482422
+232181,PEP,2015-10-07,98.5199966430664
+232182,PEP,2015-10-08,98.97000122070312
+232183,PEP,2015-10-09,99.47000122070312
+232184,PEP,2015-10-12,99.13999938964844
+232185,PEP,2015-10-13,97.91999816894533
+232186,PEP,2015-10-14,97.48999786376952
+232187,PEP,2015-10-15,98.27999877929688
+232188,PEP,2015-10-16,99.6999969482422
+232189,PEP,2015-10-19,100.18000030517578
+232190,PEP,2015-10-20,100.2699966430664
+232191,PEP,2015-10-21,100.25
+232192,PEP,2015-10-22,103.08000183105467
+232193,PEP,2015-10-23,102.43000030517578
+232194,PEP,2015-10-26,102.54000091552734
+232195,PEP,2015-10-27,102.94000244140624
+232196,PEP,2015-10-28,102.73999786376952
+232197,PEP,2015-10-29,102.8000030517578
+232198,PEP,2015-10-30,102.19000244140624
+232199,PEP,2015-11-02,101.4000015258789
+232200,PEP,2015-11-03,100.91999816894533
+232201,PEP,2015-11-04,100.62000274658205
+232202,PEP,2015-11-05,100.61000061035156
+232203,PEP,2015-11-06,99.72000122070312
+232204,PEP,2015-11-09,98.87999725341795
+232205,PEP,2015-11-10,98.83000183105467
+232206,PEP,2015-11-11,99.43000030517578
+232207,PEP,2015-11-12,98.37000274658205
+232208,PEP,2015-11-13,98.04000091552734
+232209,PEP,2015-11-16,99.55999755859376
+232210,PEP,2015-11-17,98.83000183105467
+232211,PEP,2015-11-18,100.2699966430664
+232212,PEP,2015-11-19,100.93000030517578
+232213,PEP,2015-11-20,100.0999984741211
+232214,PEP,2015-11-23,100.8499984741211
+232215,PEP,2015-11-24,100.62999725341795
+232216,PEP,2015-11-25,100.5
+232217,PEP,2015-11-27,100.73999786376952
+232218,PEP,2015-11-30,100.16000366210938
+232219,PEP,2015-12-01,101.05999755859376
+232220,PEP,2015-12-02,99.4800033569336
+232221,PEP,2015-12-03,99.08999633789062
+232222,PEP,2015-12-04,101.05999755859376
+232223,PEP,2015-12-07,100.66999816894533
+232224,PEP,2015-12-08,100.16999816894533
+232225,PEP,2015-12-09,99.12999725341795
+232226,PEP,2015-12-10,98.9000015258789
+232227,PEP,2015-12-11,97.77999877929688
+232228,PEP,2015-12-14,97.9499969482422
+232229,PEP,2015-12-15,99.38999938964844
+232230,PEP,2015-12-16,101.08000183105467
+232231,PEP,2015-12-17,100.1999969482422
+232232,PEP,2015-12-18,97.9000015258789
+232233,PEP,2015-12-21,98.62000274658205
+232234,PEP,2015-12-22,99.8000030517578
+232235,PEP,2015-12-23,100.63999938964844
+232236,PEP,2015-12-24,100.54000091552734
+232237,PEP,2015-12-28,100.68000030517578
+232238,PEP,2015-12-29,101.4499969482422
+232239,PEP,2015-12-30,101.1500015258789
+232240,PEP,2015-12-31,99.91999816894533
+232241,PEP,2016-01-04,98.7699966430664
+232242,PEP,2016-01-05,99.4499969482422
+232243,PEP,2016-01-06,99.4800033569336
+232244,PEP,2016-01-07,97.56999969482422
+232245,PEP,2016-01-08,97.20999908447266
+232246,PEP,2016-01-11,97.44000244140624
+232247,PEP,2016-01-12,97.62000274658205
+232248,PEP,2016-01-13,96.5
+232249,PEP,2016-01-14,95.80999755859376
+232250,PEP,2016-01-15,93.93000030517578
+232251,PEP,2016-01-19,95.7699966430664
+232252,PEP,2016-01-20,93.7699966430664
+232253,PEP,2016-01-21,94.47000122070312
+232254,PEP,2016-01-22,95.8499984741211
+232255,PEP,2016-01-25,95.94000244140624
+232256,PEP,2016-01-26,96.31999969482422
+232257,PEP,2016-01-27,95.94000244140624
+232258,PEP,2016-01-28,97.4499969482422
+232259,PEP,2016-01-29,99.3000030517578
+232260,PEP,2016-02-01,99.02999877929688
+232261,PEP,2016-02-02,98.20999908447266
+232262,PEP,2016-02-03,98.72000122070312
+232263,PEP,2016-02-04,97.38999938964844
+232264,PEP,2016-02-05,97.31999969482422
+232265,PEP,2016-02-08,97.5199966430664
+232266,PEP,2016-02-09,98.27999877929688
+232267,PEP,2016-02-10,97.62000274658205
+232268,PEP,2016-02-11,96.9000015258789
+232269,PEP,2016-02-12,98.48999786376952
+232270,PEP,2016-02-16,98.5999984741211
+232271,PEP,2016-02-17,99.5500030517578
+232272,PEP,2016-02-18,99.62000274658205
+232273,PEP,2016-02-19,99.58000183105467
+232274,PEP,2016-02-22,99.87000274658205
+232275,PEP,2016-02-23,99.54000091552734
+232276,PEP,2016-02-24,99.68000030517578
+232277,PEP,2016-02-25,100.66999816894533
+232278,PEP,2016-02-26,98.36000061035156
+232279,PEP,2016-02-29,97.81999969482422
+232280,PEP,2016-03-01,99.08999633789062
+232281,PEP,2016-03-02,98.33000183105467
+232282,PEP,2016-03-03,99.16000366210938
+232283,PEP,2016-03-04,100.0
+232284,PEP,2016-03-07,99.25
+232285,PEP,2016-03-08,99.73999786376952
+232286,PEP,2016-03-09,100.1999969482422
+232287,PEP,2016-03-10,100.77999877929688
+232288,PEP,2016-03-11,101.30999755859376
+232289,PEP,2016-03-14,100.6500015258789
+232290,PEP,2016-03-15,101.1500015258789
+232291,PEP,2016-03-16,100.83000183105467
+232292,PEP,2016-03-17,101.87000274658205
+232293,PEP,2016-03-18,101.29000091552734
+232294,PEP,2016-03-21,101.54000091552734
+232295,PEP,2016-03-22,100.7699966430664
+232296,PEP,2016-03-23,100.80999755859376
+232297,PEP,2016-03-24,100.68000030517578
+232298,PEP,2016-03-28,100.9800033569336
+232299,PEP,2016-03-29,101.37000274658205
+232300,PEP,2016-03-30,102.69000244140624
+232301,PEP,2016-03-31,102.4800033569336
+232302,PEP,2016-04-01,103.77999877929688
+232303,PEP,2016-04-04,103.81999969482422
+232304,PEP,2016-04-05,103.0999984741211
+232305,PEP,2016-04-06,103.91999816894533
+232306,PEP,2016-04-07,103.5999984741211
+232307,PEP,2016-04-08,105.08000183105467
+232308,PEP,2016-04-11,104.3000030517578
+232309,PEP,2016-04-12,104.91000366210938
+232310,PEP,2016-04-13,104.12000274658205
+232311,PEP,2016-04-14,103.16000366210938
+232312,PEP,2016-04-15,103.7699966430664
+232313,PEP,2016-04-18,103.72000122070312
+232314,PEP,2016-04-19,104.31999969482422
+232315,PEP,2016-04-20,102.44000244140624
+232316,PEP,2016-04-21,100.98999786376952
+232317,PEP,2016-04-22,101.9800033569336
+232318,PEP,2016-04-25,102.8000030517578
+232319,PEP,2016-04-26,102.5999984741211
+232320,PEP,2016-04-27,102.62999725341795
+232321,PEP,2016-04-28,102.97000122070312
+232322,PEP,2016-04-29,102.95999908447266
+232323,PEP,2016-05-02,103.43000030517578
+232324,PEP,2016-05-03,103.55999755859376
+232325,PEP,2016-05-04,104.0199966430664
+232326,PEP,2016-05-05,104.20999908447266
+232327,PEP,2016-05-06,104.95999908447266
+232328,PEP,2016-05-09,105.27999877929688
+232329,PEP,2016-05-10,106.56999969482422
+232330,PEP,2016-05-11,105.72000122070312
+232331,PEP,2016-05-12,106.0999984741211
+232332,PEP,2016-05-13,104.18000030517578
+232333,PEP,2016-05-16,104.12999725341795
+232334,PEP,2016-05-17,102.37000274658205
+232335,PEP,2016-05-18,100.91000366210938
+232336,PEP,2016-05-19,101.33000183105467
+232337,PEP,2016-05-20,100.0999984741211
+232338,PEP,2016-05-23,100.41999816894533
+232339,PEP,2016-05-24,101.08999633789062
+232340,PEP,2016-05-25,101.08999633789062
+232341,PEP,2016-05-26,101.9000015258789
+232342,PEP,2016-05-27,101.95999908447266
+232343,PEP,2016-05-31,101.16999816894533
+232344,PEP,2016-06-01,101.56999969482422
+232345,PEP,2016-06-02,102.0
+232346,PEP,2016-06-03,102.52999877929688
+232347,PEP,2016-06-06,102.6999969482422
+232348,PEP,2016-06-07,102.48999786376952
+232349,PEP,2016-06-08,103.18000030517578
+232350,PEP,2016-06-09,103.66000366210938
+232351,PEP,2016-06-10,103.30999755859376
+232352,PEP,2016-06-13,103.05999755859376
+232353,PEP,2016-06-14,103.2300033569336
+232354,PEP,2016-06-15,102.86000061035156
+232355,PEP,2016-06-16,103.8499984741211
+232356,PEP,2016-06-17,103.41000366210938
+232357,PEP,2016-06-20,103.37000274658205
+232358,PEP,2016-06-21,104.08000183105467
+232359,PEP,2016-06-22,103.73999786376952
+232360,PEP,2016-06-23,104.44000244140624
+232361,PEP,2016-06-24,101.9800033569336
+232362,PEP,2016-06-27,102.12999725341795
+232363,PEP,2016-06-28,102.13999938964844
+232364,PEP,2016-06-29,103.12000274658205
+232365,PEP,2016-06-30,105.94000244140624
+232366,PEP,2016-07-01,105.62999725341795
+232367,PEP,2016-07-05,106.41999816894533
+232368,PEP,2016-07-06,105.91999816894533
+232369,PEP,2016-07-07,107.48999786376952
+232370,PEP,2016-07-08,108.2699966430664
+232371,PEP,2016-07-11,108.91000366210938
+232372,PEP,2016-07-12,108.79000091552734
+232373,PEP,2016-07-13,109.91000366210938
+232374,PEP,2016-07-14,109.95999908447266
+232375,PEP,2016-07-15,109.66000366210938
+232376,PEP,2016-07-18,109.20999908447266
+232377,PEP,2016-07-19,109.52999877929688
+232378,PEP,2016-07-20,108.91999816894533
+232379,PEP,2016-07-21,108.58000183105467
+232380,PEP,2016-07-22,109.19000244140624
+232381,PEP,2016-07-25,109.0199966430664
+232382,PEP,2016-07-26,108.1999969482422
+232383,PEP,2016-07-27,107.4800033569336
+232384,PEP,2016-07-28,108.12999725341795
+232385,PEP,2016-07-29,108.91999816894533
+232386,PEP,2016-08-01,108.93000030517578
+232387,PEP,2016-08-02,108.72000122070312
+232388,PEP,2016-08-03,108.04000091552734
+232389,PEP,2016-08-04,108.41999816894533
+232390,PEP,2016-08-05,108.66000366210938
+232391,PEP,2016-08-08,108.13999938964844
+232392,PEP,2016-08-09,108.27999877929688
+232393,PEP,2016-08-10,108.81999969482422
+232394,PEP,2016-08-11,108.4800033569336
+232395,PEP,2016-08-12,108.58999633789062
+232396,PEP,2016-08-15,108.72000122070312
+232397,PEP,2016-08-16,108.0
+232398,PEP,2016-08-17,108.47000122070312
+232399,PEP,2016-08-18,108.27999877929688
+232400,PEP,2016-08-19,108.16999816894533
+232401,PEP,2016-08-22,107.95999908447266
+232402,PEP,2016-08-23,107.87999725341795
+232403,PEP,2016-08-24,108.11000061035156
+232404,PEP,2016-08-25,107.87999725341795
+232405,PEP,2016-08-26,107.4499969482422
+232406,PEP,2016-08-29,107.98999786376952
+232407,PEP,2016-08-30,107.20999908447266
+232408,PEP,2016-08-31,106.75
+232409,PEP,2016-09-01,107.29000091552734
+232410,PEP,2016-09-02,107.87000274658205
+232411,PEP,2016-09-06,107.91999816894533
+232412,PEP,2016-09-07,107.20999908447266
+232413,PEP,2016-09-08,106.87999725341795
+232414,PEP,2016-09-09,104.0500030517578
+232415,PEP,2016-09-12,106.0199966430664
+232416,PEP,2016-09-13,104.58999633789062
+232417,PEP,2016-09-14,105.0500030517578
+232418,PEP,2016-09-15,105.4800033569336
+232419,PEP,2016-09-16,105.27999877929688
+232420,PEP,2016-09-19,105.66999816894533
+232421,PEP,2016-09-20,106.3000030517578
+232422,PEP,2016-09-21,107.12999725341795
+232423,PEP,2016-09-22,107.81999969482422
+232424,PEP,2016-09-23,107.33999633789062
+232425,PEP,2016-09-26,107.02999877929688
+232426,PEP,2016-09-27,107.48999786376952
+232427,PEP,2016-09-28,107.37999725341795
+232428,PEP,2016-09-29,107.76000213623048
+232429,PEP,2016-09-30,108.7699966430664
+232430,PEP,2016-10-03,108.25
+232431,PEP,2016-10-04,107.0999984741211
+232432,PEP,2016-10-05,106.01000213623048
+232433,PEP,2016-10-06,106.4000015258789
+232434,PEP,2016-10-07,105.98999786376952
+232435,PEP,2016-10-10,106.22000122070312
+232436,PEP,2016-10-11,105.56999969482422
+232437,PEP,2016-10-12,106.08000183105467
+232438,PEP,2016-10-13,105.91999816894533
+232439,PEP,2016-10-14,106.83000183105467
+232440,PEP,2016-10-17,106.8499984741211
+232441,PEP,2016-10-18,106.9499969482422
+232442,PEP,2016-10-19,106.26000213623048
+232443,PEP,2016-10-20,105.87000274658205
+232444,PEP,2016-10-21,105.62000274658205
+232445,PEP,2016-10-24,107.30999755859376
+232446,PEP,2016-10-25,107.2300033569336
+232447,PEP,2016-10-26,107.06999969482422
+232448,PEP,2016-10-27,106.62999725341795
+232449,PEP,2016-10-28,107.06999969482422
+232450,PEP,2016-10-31,107.1999969482422
+232451,PEP,2016-11-01,106.70999908447266
+232452,PEP,2016-11-02,106.70999908447266
+232453,PEP,2016-11-03,106.62999725341795
+232454,PEP,2016-11-04,105.80999755859376
+232455,PEP,2016-11-07,106.95999908447266
+232456,PEP,2016-11-08,108.72000122070312
+232457,PEP,2016-11-09,107.25
+232458,PEP,2016-11-10,103.25
+232459,PEP,2016-11-11,103.19000244140624
+232460,PEP,2016-11-14,101.38999938964844
+232461,PEP,2016-11-15,101.8499984741211
+232462,PEP,2016-11-16,101.70999908447266
+232463,PEP,2016-11-17,101.62000274658205
+232464,PEP,2016-11-18,101.30999755859376
+232465,PEP,2016-11-21,102.26000213623048
+232466,PEP,2016-11-22,102.88999938964844
+232467,PEP,2016-11-23,101.52999877929688
+232468,PEP,2016-11-25,102.16999816894533
+232469,PEP,2016-11-28,102.79000091552734
+232470,PEP,2016-11-29,102.54000091552734
+232471,PEP,2016-11-30,100.0999984741211
+232472,PEP,2016-12-01,99.02999877929688
+232473,PEP,2016-12-02,100.5999984741211
+232474,PEP,2016-12-05,100.70999908447266
+232475,PEP,2016-12-06,101.5500030517578
+232476,PEP,2016-12-07,102.80999755859376
+232477,PEP,2016-12-08,102.1500015258789
+232478,PEP,2016-12-09,103.56999969482422
+232479,PEP,2016-12-12,104.72000122070312
+232480,PEP,2016-12-13,105.62999725341795
+232481,PEP,2016-12-14,104.47000122070312
+232482,PEP,2016-12-15,105.3000030517578
+232483,PEP,2016-12-16,105.87000274658205
+232484,PEP,2016-12-19,105.41000366210938
+232485,PEP,2016-12-20,104.9000015258789
+232486,PEP,2016-12-21,104.6999969482422
+232487,PEP,2016-12-22,105.3499984741211
+232488,PEP,2016-12-23,105.08999633789062
+232489,PEP,2016-12-27,105.12999725341795
+232490,PEP,2016-12-28,104.62000274658205
+232491,PEP,2016-12-29,104.98999786376952
+232492,PEP,2016-12-30,104.62999725341795
+232493,PEP,2017-01-03,104.6500015258789
+232494,PEP,2017-01-04,104.8499984741211
+232495,PEP,2017-01-05,104.70999908447266
+232496,PEP,2017-01-06,104.55999755859376
+232497,PEP,2017-01-09,103.45999908447266
+232498,PEP,2017-01-10,101.97000122070312
+232499,PEP,2017-01-11,101.80999755859376
+232500,PEP,2017-01-12,101.83999633789062
+232501,PEP,2017-01-13,101.5500030517578
+232502,PEP,2017-01-17,102.19000244140624
+232503,PEP,2017-01-18,102.73999786376952
+232504,PEP,2017-01-19,102.36000061035156
+232505,PEP,2017-01-20,103.23999786376952
+232506,PEP,2017-01-23,104.01000213623048
+232507,PEP,2017-01-24,104.70999908447266
+232508,PEP,2017-01-25,104.61000061035156
+232509,PEP,2017-01-26,104.13999938964844
+232510,PEP,2017-01-27,103.4800033569336
+232511,PEP,2017-01-30,103.69000244140624
+232512,PEP,2017-01-31,103.77999877929688
+232513,PEP,2017-02-01,103.01000213623048
+232514,PEP,2017-02-02,104.02999877929688
+232515,PEP,2017-02-03,105.11000061035156
+232516,PEP,2017-02-06,104.56999969482422
+232517,PEP,2017-02-07,105.61000061035156
+232518,PEP,2017-02-08,105.69000244140624
+232519,PEP,2017-02-09,105.97000122070312
+232520,PEP,2017-02-10,106.0999984741211
+232521,PEP,2017-02-13,106.5199966430664
+232522,PEP,2017-02-14,106.91999816894533
+232523,PEP,2017-02-15,106.7300033569336
+232524,PEP,2017-02-16,108.12000274658205
+232525,PEP,2017-02-17,108.1500015258789
+232526,PEP,2017-02-21,109.36000061035156
+232527,PEP,2017-02-22,109.41000366210938
+232528,PEP,2017-02-23,109.54000091552734
+232529,PEP,2017-02-24,109.83000183105467
+232530,PEP,2017-02-27,109.2699966430664
+232531,PEP,2017-02-28,110.37999725341795
+232532,PEP,2017-03-01,109.7300033569336
+232533,PEP,2017-03-02,110.11000061035156
+232534,PEP,2017-03-03,110.55999755859376
+232535,PEP,2017-03-06,109.62999725341795
+232536,PEP,2017-03-07,109.31999969482422
+232537,PEP,2017-03-08,109.3000030517578
+232538,PEP,2017-03-09,109.0199966430664
+232539,PEP,2017-03-10,109.58999633789062
+232540,PEP,2017-03-13,109.41000366210938
+232541,PEP,2017-03-14,109.33999633789062
+232542,PEP,2017-03-15,111.11000061035156
+232543,PEP,2017-03-16,111.13999938964844
+232544,PEP,2017-03-17,111.38999938964844
+232545,PEP,2017-03-20,111.1500015258789
+232546,PEP,2017-03-21,111.7699966430664
+232547,PEP,2017-03-22,112.0199966430664
+232548,PEP,2017-03-23,111.77999877929688
+232549,PEP,2017-03-24,112.12000274658205
+232550,PEP,2017-03-27,111.83000183105467
+232551,PEP,2017-03-28,112.4499969482422
+232552,PEP,2017-03-29,112.43000030517578
+232553,PEP,2017-03-30,112.18000030517578
+232554,PEP,2017-03-31,111.86000061035156
+232555,PEP,2017-04-03,111.86000061035156
+232556,PEP,2017-04-04,112.08000183105467
+232557,PEP,2017-04-05,111.94000244140624
+232558,PEP,2017-04-06,111.58000183105467
+232559,PEP,2017-04-07,111.61000061035156
+232560,PEP,2017-04-10,112.0199966430664
+232561,PEP,2017-04-11,111.7300033569336
+232562,PEP,2017-04-12,113.61000061035156
+232563,PEP,2017-04-13,112.68000030517578
+232564,PEP,2017-04-17,113.31999969482422
+232565,PEP,2017-04-18,114.27999877929688
+232566,PEP,2017-04-19,113.62000274658205
+232567,PEP,2017-04-20,113.58999633789062
+232568,PEP,2017-04-21,113.43000030517578
+232569,PEP,2017-04-24,114.31999969482422
+232570,PEP,2017-04-25,114.16000366210938
+232571,PEP,2017-04-26,113.33000183105467
+232572,PEP,2017-04-27,112.63999938964844
+232573,PEP,2017-04-28,113.27999877929688
+232574,PEP,2017-05-01,112.27999877929688
+232575,PEP,2017-05-02,112.29000091552734
+232576,PEP,2017-05-03,111.79000091552734
+232577,PEP,2017-05-04,112.95999908447266
+232578,PEP,2017-05-05,113.22000122070312
+232579,PEP,2017-05-08,113.22000122070312
+232580,PEP,2017-05-09,112.72000122070312
+232581,PEP,2017-05-10,112.83999633789062
+232582,PEP,2017-05-11,113.04000091552734
+232583,PEP,2017-05-12,112.91000366210938
+232584,PEP,2017-05-15,113.94000244140624
+232585,PEP,2017-05-16,113.79000091552734
+232586,PEP,2017-05-17,113.73999786376952
+232587,PEP,2017-05-18,114.02999877929688
+232588,PEP,2017-05-19,113.69000244140624
+232589,PEP,2017-05-22,114.6999969482422
+232590,PEP,2017-05-23,115.0500030517578
+232591,PEP,2017-05-24,116.05999755859376
+232592,PEP,2017-05-25,117.52999877929688
+232593,PEP,2017-05-26,117.91000366210938
+232594,PEP,2017-05-30,118.01000213623048
+232595,PEP,2017-05-31,116.87000274658205
+232596,PEP,2017-06-01,117.2300033569336
+232597,PEP,2017-06-02,117.66999816894533
+232598,PEP,2017-06-05,117.87999725341795
+232599,PEP,2017-06-06,117.6999969482422
+232600,PEP,2017-06-07,117.0500030517578
+232601,PEP,2017-06-08,115.88999938964844
+232602,PEP,2017-06-09,115.94000244140624
+232603,PEP,2017-06-12,116.2300033569336
+232604,PEP,2017-06-13,116.31999969482422
+232605,PEP,2017-06-14,117.37000274658205
+232606,PEP,2017-06-15,117.20999908447266
+232607,PEP,2017-06-16,116.86000061035156
+232608,PEP,2017-06-19,117.29000091552734
+232609,PEP,2017-06-20,117.9499969482422
+232610,PEP,2017-06-21,117.41999816894533
+232611,PEP,2017-06-22,116.1500015258789
+232612,PEP,2017-06-23,116.95999908447266
+232613,PEP,2017-06-26,117.12000274658205
+232614,PEP,2017-06-27,115.94000244140624
+232615,PEP,2017-06-28,116.37999725341795
+232616,PEP,2017-06-29,115.18000030517578
+232617,PEP,2017-06-30,115.48999786376952
+232618,PEP,2017-07-03,115.44000244140624
+232619,PEP,2017-07-05,115.3000030517578
+232620,PEP,2017-07-06,115.12999725341795
+232621,PEP,2017-07-07,115.51000213623048
+232622,PEP,2017-07-10,114.2699966430664
+232623,PEP,2017-07-11,113.73999786376952
+232624,PEP,2017-07-12,114.7699966430664
+232625,PEP,2017-07-13,114.0199966430664
+232626,PEP,2017-07-14,114.93000030517578
+232627,PEP,2017-07-17,114.93000030517578
+232628,PEP,2017-07-18,115.01000213623048
+232629,PEP,2017-07-19,115.33999633789062
+232630,PEP,2017-07-20,115.51000213623048
+232631,PEP,2017-07-21,116.62999725341795
+232632,PEP,2017-07-24,116.12999725341795
+232633,PEP,2017-07-25,116.4499969482422
+232634,PEP,2017-07-26,117.19000244140624
+232635,PEP,2017-07-27,117.33999633789062
+232636,PEP,2017-07-28,116.61000061035156
+232637,PEP,2017-07-31,116.61000061035156
+232638,PEP,2017-08-01,115.91999816894533
+232639,PEP,2017-08-02,115.61000061035156
+232640,PEP,2017-08-03,116.3000030517578
+232641,PEP,2017-08-04,116.37000274658205
+232642,PEP,2017-08-07,116.95999908447266
+232643,PEP,2017-08-08,116.70999908447266
+232644,PEP,2017-08-09,116.62999725341795
+232645,PEP,2017-08-10,116.37999725341795
+232646,PEP,2017-08-11,116.51000213623048
+232647,PEP,2017-08-14,117.83999633789062
+232648,PEP,2017-08-15,118.97000122070312
+232649,PEP,2017-08-16,119.0999984741211
+232650,PEP,2017-08-17,118.38999938964844
+232651,PEP,2017-08-18,117.5999984741211
+232652,PEP,2017-08-21,118.26000213623048
+232653,PEP,2017-08-22,117.91999816894533
+232654,PEP,2017-08-23,117.29000091552734
+232655,PEP,2017-08-24,116.22000122070312
+232656,PEP,2017-08-25,115.8499984741211
+232657,PEP,2017-08-28,115.54000091552734
+232658,PEP,2017-08-29,115.83999633789062
+232659,PEP,2017-08-30,115.1500015258789
+232660,PEP,2017-08-31,115.7300033569336
+232661,PEP,2017-09-01,115.83999633789062
+232662,PEP,2017-09-05,115.87000274658205
+232663,PEP,2017-09-06,116.3499984741211
+232664,PEP,2017-09-07,116.98999786376952
+232665,PEP,2017-09-08,115.04000091552734
+232666,PEP,2017-09-11,115.69000244140624
+232667,PEP,2017-09-12,115.0
+232668,PEP,2017-09-13,114.4499969482422
+232669,PEP,2017-09-14,114.19000244140624
+232670,PEP,2017-09-15,114.8499984741211
+232671,PEP,2017-09-18,114.98999786376952
+232672,PEP,2017-09-19,114.48999786376952
+232673,PEP,2017-09-20,113.58000183105467
+232674,PEP,2017-09-21,112.8000030517578
+232675,PEP,2017-09-22,111.8499984741211
+232676,PEP,2017-09-25,111.94000244140624
+232677,PEP,2017-09-26,111.80999755859376
+232678,PEP,2017-09-27,111.0999984741211
+232679,PEP,2017-09-28,111.63999938964844
+232680,PEP,2017-09-29,111.43000030517578
+232681,PEP,2017-10-02,109.12000274658205
+232682,PEP,2017-10-03,109.12999725341795
+232683,PEP,2017-10-04,109.33999633789062
+232684,PEP,2017-10-05,110.4499969482422
+232685,PEP,2017-10-06,110.4000015258789
+232686,PEP,2017-10-09,110.01000213623048
+232687,PEP,2017-10-10,110.77999877929688
+232688,PEP,2017-10-11,111.51000213623048
+232689,PEP,2017-10-12,112.4499969482422
+232690,PEP,2017-10-13,112.62000274658205
+232691,PEP,2017-10-16,113.56999969482422
+232692,PEP,2017-10-17,112.19000244140624
+232693,PEP,2017-10-18,111.9499969482422
+232694,PEP,2017-10-19,112.66999816894533
+232695,PEP,2017-10-20,111.61000061035156
+232696,PEP,2017-10-23,111.69000244140624
+232697,PEP,2017-10-24,110.75
+232698,PEP,2017-10-25,110.06999969482422
+232699,PEP,2017-10-26,110.7300033569336
+232700,PEP,2017-10-27,110.5999984741211
+232701,PEP,2017-10-30,109.6500015258789
+232702,PEP,2017-10-31,110.2300033569336
+232703,PEP,2017-11-01,110.12999725341795
+232704,PEP,2017-11-02,110.0500030517578
+232705,PEP,2017-11-03,110.22000122070312
+232706,PEP,2017-11-06,109.26000213623048
+232707,PEP,2017-11-07,110.47000122070312
+232708,PEP,2017-11-08,112.0
+232709,PEP,2017-11-09,111.4800033569336
+232710,PEP,2017-11-10,112.75
+232711,PEP,2017-11-13,114.04000091552734
+232712,PEP,2017-11-14,115.76000213623048
+232713,PEP,2017-11-15,115.0999984741211
+232714,PEP,2017-11-16,115.2300033569336
+232715,PEP,2017-11-17,114.68000030517578
+232716,PEP,2017-11-20,114.91000366210938
+232717,PEP,2017-11-21,116.0500030517578
+232718,PEP,2017-11-22,115.08000183105467
+232719,PEP,2017-11-24,115.9000015258789
+232720,PEP,2017-11-27,115.8499984741211
+232721,PEP,2017-11-28,116.7699966430664
+232722,PEP,2017-11-29,116.83999633789062
+232723,PEP,2017-11-30,116.5199966430664
+232724,PEP,2017-12-01,116.77999877929688
+232725,PEP,2017-12-04,117.45999908447266
+232726,PEP,2017-12-05,117.58999633789062
+232727,PEP,2017-12-06,118.9000015258789
+232728,PEP,2017-12-07,116.7300033569336
+232729,PEP,2017-12-08,116.56999969482422
+232730,PEP,2017-12-11,117.38999938964844
+232731,PEP,2017-12-12,117.4000015258789
+232732,PEP,2017-12-13,117.8000030517578
+232733,PEP,2017-12-14,118.0199966430664
+232734,PEP,2017-12-15,119.22000122070312
+232735,PEP,2017-12-18,118.0500030517578
+232736,PEP,2017-12-19,118.61000061035156
+232737,PEP,2017-12-20,119.0199966430664
+232738,PEP,2017-12-21,118.26000213623048
+232739,PEP,2017-12-22,118.5999984741211
+232740,PEP,2017-12-26,118.88999938964844
+232741,PEP,2017-12-27,119.3000030517578
+232742,PEP,2017-12-28,119.3499984741211
+232743,PEP,2017-12-29,119.91999816894533
+232744,PEP,2018-01-02,118.05999755859376
+232745,PEP,2018-01-03,117.75
+232746,PEP,2018-01-04,118.33000183105467
+232747,PEP,2018-01-05,118.66999816894533
+232748,PEP,2018-01-08,117.98999786376952
+232749,PEP,2018-01-09,118.08000183105467
+232750,PEP,2018-01-10,117.4800033569336
+232751,PEP,2018-01-11,116.87999725341795
+232752,PEP,2018-01-12,117.37999725341795
+232753,PEP,2018-01-16,117.86000061035156
+232754,PEP,2018-01-17,119.18000030517578
+232755,PEP,2018-01-18,119.0500030517578
+232756,PEP,2018-01-19,120.16999816894533
+232757,PEP,2018-01-22,121.51000213623048
+232758,PEP,2018-01-23,121.3000030517578
+232759,PEP,2018-01-24,121.13999938964844
+232760,PEP,2018-01-25,120.9000015258789
+232761,PEP,2018-01-26,121.76000213623048
+232762,PEP,2018-01-29,119.66999816894533
+232763,PEP,2018-01-30,119.88999938964844
+232764,PEP,2018-01-31,120.3000030517578
+232765,PEP,2018-02-01,120.3000030517578
+232766,PEP,2018-02-02,118.66999816894533
+232767,PEP,2018-02-05,114.45999908447266
+232768,PEP,2018-02-06,113.55999755859376
+232769,PEP,2018-02-07,113.5
+232770,PEP,2018-02-08,110.1500015258789
+232771,PEP,2018-02-09,111.18000030517578
+232772,PEP,2018-02-12,111.93000030517578
+232773,PEP,2018-02-13,112.13999938964844
+232774,PEP,2018-02-14,109.11000061035156
+232775,PEP,2018-02-15,110.97000122070312
+232776,PEP,2018-02-16,111.05999755859376
+232777,PEP,2018-02-20,109.4800033569336
+232778,PEP,2018-02-21,108.0
+232779,PEP,2018-02-22,109.26000213623048
+232780,PEP,2018-02-23,109.68000030517578
+232781,PEP,2018-02-26,110.94000244140624
+232782,PEP,2018-02-27,110.88999938964844
+232783,PEP,2018-02-28,109.7300033569336
+232784,PEP,2018-03-01,108.12000274658205
+232785,PEP,2018-03-02,109.04000091552734
+232786,PEP,2018-03-05,109.43000030517578
+232787,PEP,2018-03-06,109.58000183105467
+232788,PEP,2018-03-07,109.83999633789062
+232789,PEP,2018-03-08,112.08000183105467
+232790,PEP,2018-03-09,112.54000091552734
+232791,PEP,2018-03-12,112.75
+232792,PEP,2018-03-13,113.5999984741211
+232793,PEP,2018-03-14,112.61000061035156
+232794,PEP,2018-03-15,111.98999786376952
+232795,PEP,2018-03-16,111.63999938964844
+232796,PEP,2018-03-19,110.36000061035156
+232797,PEP,2018-03-20,109.9000015258789
+232798,PEP,2018-03-21,108.73999786376952
+232799,PEP,2018-03-22,107.94000244140624
+232800,PEP,2018-03-23,106.1500015258789
+232801,PEP,2018-03-26,106.80999755859376
+232802,PEP,2018-03-27,107.63999938964844
+232803,PEP,2018-03-28,109.18000030517578
+232804,PEP,2018-03-29,109.1500015258789
+232805,PEP,2018-04-02,107.0500030517578
+232806,PEP,2018-04-03,108.19000244140624
+232807,PEP,2018-04-04,110.18000030517578
+232808,PEP,2018-04-05,110.56999969482422
+232809,PEP,2018-04-06,109.3000030517578
+232810,PEP,2018-04-09,109.37999725341795
+232811,PEP,2018-04-10,109.4000015258789
+232812,PEP,2018-04-11,108.68000030517578
+232813,PEP,2018-04-12,108.30999755859376
+232814,PEP,2018-04-13,109.26000213623048
+232815,PEP,2018-04-16,109.91999816894533
+232816,PEP,2018-04-17,108.87000274658205
+232817,PEP,2018-04-18,106.9800033569336
+232818,PEP,2018-04-19,105.56999969482422
+232819,PEP,2018-04-20,102.4800033569336
+232820,PEP,2018-04-23,102.58000183105467
+232821,PEP,2018-04-24,101.44000244140624
+232822,PEP,2018-04-25,101.1500015258789
+232823,PEP,2018-04-26,103.26000213623048
+232824,PEP,2018-04-27,101.70999908447266
+232825,PEP,2018-04-30,100.94000244140624
+232826,PEP,2018-05-01,99.12999725341795
+232827,PEP,2018-05-02,97.2300033569336
+232828,PEP,2018-05-03,97.5999984741211
+232829,PEP,2018-05-04,98.98999786376952
+232830,PEP,2018-05-07,98.2300033569336
+232831,PEP,2018-05-08,96.79000091552734
+232832,PEP,2018-05-09,96.16000366210938
+232833,PEP,2018-05-10,97.2699966430664
+232834,PEP,2018-05-11,97.43000030517578
+232835,PEP,2018-05-14,97.1500015258789
+232836,PEP,2018-05-15,96.8000030517578
+232837,PEP,2018-05-16,97.19000244140624
+232838,PEP,2018-05-17,97.91999816894533
+232839,PEP,2018-05-18,97.51000213623048
+232840,PEP,2018-05-21,99.51000213623048
+232841,PEP,2018-05-22,99.93000030517578
+232842,PEP,2018-05-23,100.4499969482422
+232843,PEP,2018-05-24,100.18000030517578
+232844,PEP,2018-05-25,100.30999755859376
+232845,PEP,2018-05-29,101.0999984741211
+232846,PEP,2018-05-30,101.83000183105467
+232847,PEP,2018-05-31,100.25
+232848,PEP,2018-06-01,100.25
+232849,PEP,2018-06-04,100.12000274658205
+232850,PEP,2018-06-05,100.20999908447266
+232851,PEP,2018-06-06,100.83000183105467
+232852,PEP,2018-06-07,101.16000366210938
+232853,PEP,2018-06-08,102.48999786376952
+232854,PEP,2018-06-11,103.20999908447266
+232855,PEP,2018-06-12,104.4800033569336
+232856,PEP,2018-06-13,105.2699966430664
+232857,PEP,2018-06-14,105.12999725341795
+232858,PEP,2018-06-15,107.61000061035156
+232859,PEP,2018-06-18,105.37999725341795
+232860,PEP,2018-06-19,105.95999908447266
+232861,PEP,2018-06-20,105.80999755859376
+232862,PEP,2018-06-21,107.23999786376952
+232863,PEP,2018-06-22,108.37000274658205
+232864,PEP,2018-06-25,108.98999786376952
+232865,PEP,2018-06-26,108.0500030517578
+232866,PEP,2018-06-27,108.2699966430664
+232867,PEP,2018-06-28,108.68000030517578
+232868,PEP,2018-06-29,108.87000274658205
+232869,PEP,2018-07-02,109.52999877929688
+232870,PEP,2018-07-03,108.8000030517578
+232871,PEP,2018-07-05,109.5500030517578
+232872,PEP,2018-07-06,109.55999755859376
+232873,PEP,2018-07-09,107.76000213623048
+232874,PEP,2018-07-10,112.88999938964844
+232875,PEP,2018-07-11,112.54000091552734
+232876,PEP,2018-07-12,111.52999877929688
+232877,PEP,2018-07-13,112.69000244140624
+232878,PEP,2018-07-16,112.95999908447266
+232879,PEP,2018-07-17,114.87999725341795
+232880,PEP,2018-07-18,114.83000183105467
+232881,PEP,2018-07-19,115.7699966430664
+232882,PEP,2018-07-20,116.01000213623048
+232883,PEP,2018-07-23,114.38999938964844
+232884,PEP,2018-07-24,114.73999786376952
+232885,PEP,2018-07-25,115.20999908447266
+232886,PEP,2018-07-26,115.0
+232887,PEP,2018-07-27,114.27999877929688
+232888,PEP,2018-07-30,114.18000030517578
+232889,PEP,2018-07-31,115.0
+232890,PEP,2018-08-01,113.61000061035156
+232891,PEP,2018-08-02,114.69000244140624
+232892,PEP,2018-08-03,116.3000030517578
+232893,PEP,2018-08-06,117.37999725341795
+232894,PEP,2018-08-07,114.22000122070312
+232895,PEP,2018-08-08,113.48999786376952
+232896,PEP,2018-08-09,113.6999969482422
+232897,PEP,2018-08-10,112.87000274658205
+232898,PEP,2018-08-13,113.0199966430664
+232899,PEP,2018-08-14,113.0999984741211
+232900,PEP,2018-08-15,113.4499969482422
+232901,PEP,2018-08-16,114.25
+232902,PEP,2018-08-17,114.95999908447266
+232903,PEP,2018-08-20,114.83999633789062
+232904,PEP,2018-08-21,113.72000122070312
+232905,PEP,2018-08-22,112.23999786376952
+232906,PEP,2018-08-23,111.93000030517578
+232907,PEP,2018-08-24,112.1500015258789
+232908,PEP,2018-08-27,112.41000366210938
+232909,PEP,2018-08-28,111.16999816894533
+232910,PEP,2018-08-29,112.0500030517578
+232911,PEP,2018-08-30,111.95999908447266
+232912,PEP,2018-08-31,112.01000213623048
+232913,PEP,2018-09-04,111.0
+232914,PEP,2018-09-05,113.12000274658205
+232915,PEP,2018-09-06,113.5
+232916,PEP,2018-09-07,112.73999786376952
+232917,PEP,2018-09-10,113.56999969482422
+232918,PEP,2018-09-11,113.33000183105467
+232919,PEP,2018-09-12,113.8499984741211
+232920,PEP,2018-09-13,114.98999786376952
+232921,PEP,2018-09-14,114.56999969482422
+232922,PEP,2018-09-17,115.4000015258789
+232923,PEP,2018-09-18,113.9800033569336
+232924,PEP,2018-09-19,113.7699966430664
+232925,PEP,2018-09-20,115.22000122070312
+232926,PEP,2018-09-21,114.91000366210938
+232927,PEP,2018-09-24,112.2699966430664
+232928,PEP,2018-09-25,111.97000122070312
+232929,PEP,2018-09-26,111.5
+232930,PEP,2018-09-27,111.0500030517578
+232931,PEP,2018-09-28,111.8000030517578
+232932,PEP,2018-10-01,110.70999908447266
+232933,PEP,2018-10-02,108.72000122070312
+232934,PEP,2018-10-03,107.5199966430664
+232935,PEP,2018-10-04,106.61000061035156
+232936,PEP,2018-10-05,106.48999786376952
+232937,PEP,2018-10-08,108.19000244140624
+232938,PEP,2018-10-09,108.12000274658205
+232939,PEP,2018-10-10,107.33999633789062
+232940,PEP,2018-10-11,105.05999755859376
+232941,PEP,2018-10-12,105.27999877929688
+232942,PEP,2018-10-15,105.62999725341795
+232943,PEP,2018-10-16,107.38999938964844
+232944,PEP,2018-10-17,108.30999755859376
+232945,PEP,2018-10-18,107.93000030517578
+232946,PEP,2018-10-19,110.29000091552734
+232947,PEP,2018-10-22,109.4000015258789
+232948,PEP,2018-10-23,110.12999725341795
+232949,PEP,2018-10-24,112.95999908447266
+232950,PEP,2018-10-25,112.8499984741211
+232951,PEP,2018-10-26,110.4499969482422
+232952,PEP,2018-10-29,112.88999938964844
+232953,PEP,2018-10-30,113.7699966430664
+232954,PEP,2018-10-31,112.37999725341795
+232955,PEP,2018-11-01,111.51000213623048
+232956,PEP,2018-11-02,111.16999816894533
+232957,PEP,2018-11-05,114.38999938964844
+232958,PEP,2018-11-06,115.20999908447266
+232959,PEP,2018-11-07,115.61000061035156
+232960,PEP,2018-11-08,116.05999755859376
+232961,PEP,2018-11-09,117.4800033569336
+232962,PEP,2018-11-12,116.97000122070312
+232963,PEP,2018-11-13,117.13999938964844
+232964,PEP,2018-11-14,116.6500015258789
+232965,PEP,2018-11-15,116.8000030517578
+232966,PEP,2018-11-16,118.3499984741211
+232967,PEP,2018-11-19,119.01000213623048
+232968,PEP,2018-11-20,116.0
+232969,PEP,2018-11-21,115.27999877929688
+232970,PEP,2018-11-23,115.41000366210938
+232971,PEP,2018-11-26,115.86000061035156
+232972,PEP,2018-11-27,116.44000244140624
+232973,PEP,2018-11-28,118.5
+232974,PEP,2018-11-29,118.2699966430664
+232975,PEP,2018-11-30,121.94000244140624
+232976,PEP,2018-12-03,118.9800033569336
+232977,PEP,2018-12-04,117.8000030517578
+232978,PEP,2018-12-06,116.83999633789062
+232979,PEP,2018-12-07,115.81999969482422
+232980,PEP,2018-12-10,116.19000244140624
+232981,PEP,2018-12-11,117.29000091552734
+232982,PEP,2018-12-12,117.0
+232983,PEP,2018-12-13,118.3499984741211
+232984,PEP,2018-12-14,113.9499969482422
+232985,PEP,2018-12-17,112.87000274658205
+232986,PEP,2018-12-18,111.83999633789062
+232987,PEP,2018-12-19,110.04000091552734
+232988,PEP,2018-12-20,110.20999908447266
+232989,PEP,2018-12-21,109.41999816894533
+232990,PEP,2018-12-24,106.02999877929688
+232991,PEP,2018-12-26,108.33000183105467
+232992,PEP,2018-12-27,109.41999816894533
+232993,PEP,2018-12-28,110.36000061035156
+232994,PEP,2018-12-31,110.4800033569336
+232995,PEP,2019-01-02,109.27999877929688
+232996,PEP,2019-01-03,108.26000213623048
+232997,PEP,2019-01-04,110.4800033569336
+232998,PEP,2019-01-07,109.52999877929688
+232999,PEP,2019-01-08,110.58000183105467
+233000,PEP,2019-01-09,107.48999786376952
+233001,PEP,2019-01-10,108.1500015258789
+233002,PEP,2019-01-11,108.16000366210938
+233003,PEP,2019-01-14,107.31999969482422
+233004,PEP,2019-01-15,108.98999786376952
+233005,PEP,2019-01-16,108.33999633789062
+233006,PEP,2019-01-17,109.22000122070312
+233007,PEP,2019-01-18,110.06999969482422
+233008,PEP,2019-01-22,109.91000366210938
+233009,PEP,2019-01-23,110.7300033569336
+233010,PEP,2019-01-24,109.5
+233011,PEP,2019-01-25,109.3499984741211
+233012,PEP,2019-01-28,108.81999969482422
+233013,PEP,2019-01-29,109.0
+233014,PEP,2019-01-30,110.81999969482422
+233015,PEP,2019-01-31,112.66999816894533
+233016,PEP,2019-02-01,112.19000244140624
+233017,PEP,2019-02-04,113.08999633789062
+233018,PEP,2019-02-05,112.9000015258789
+233019,PEP,2019-02-06,113.0500030517578
+233020,PEP,2019-02-07,113.08999633789062
+233021,PEP,2019-02-08,113.0199966430664
+233022,PEP,2019-02-11,112.97000122070312
+233023,PEP,2019-02-12,113.79000091552734
+233024,PEP,2019-02-13,114.12000274658205
+233025,PEP,2019-02-14,112.58999633789062
+233026,PEP,2019-02-15,115.91000366210938
+233027,PEP,2019-02-19,115.93000030517578
+233028,PEP,2019-02-20,115.83000183105467
+233029,PEP,2019-02-21,116.0999984741211
+233030,PEP,2019-02-22,116.76000213623048
+233031,PEP,2019-02-25,116.05999755859376
+233032,PEP,2019-02-26,115.97000122070312
+233033,PEP,2019-02-27,115.37000274658205
+233034,PEP,2019-02-28,115.63999938964844
+233035,PEP,2019-03-01,116.18000030517578
+233036,PEP,2019-03-04,116.16999816894533
+233037,PEP,2019-03-05,116.02999877929688
+233038,PEP,2019-03-06,116.66000366210938
+233039,PEP,2019-03-07,116.0999984741211
+233040,PEP,2019-03-08,115.2300033569336
+233041,PEP,2019-03-11,116.58999633789062
+233042,PEP,2019-03-12,116.56999969482422
+233043,PEP,2019-03-13,116.58000183105467
+233044,PEP,2019-03-14,115.5
+233045,PEP,2019-03-15,115.66000366210938
+233046,PEP,2019-03-18,117.2699966430664
+233047,PEP,2019-03-19,118.08999633789062
+233048,PEP,2019-03-20,118.31999969482422
+233049,PEP,2019-03-21,119.44000244140624
+233050,PEP,2019-03-22,120.72000122070312
+233051,PEP,2019-03-25,120.8499984741211
+233052,PEP,2019-03-26,122.0199966430664
+233053,PEP,2019-03-27,121.88999938964844
+233054,PEP,2019-03-28,121.83999633789062
+233055,PEP,2019-03-29,122.5500030517578
+233056,PEP,2019-04-01,122.0
+233057,PEP,2019-04-02,121.68000030517578
+233058,PEP,2019-04-03,121.55999755859376
+233059,PEP,2019-04-04,121.47000122070312
+233060,PEP,2019-04-05,121.62000274658205
+233061,PEP,2019-04-08,122.0
+233062,PEP,2019-04-09,122.16999816894533
+233063,PEP,2019-04-10,122.04000091552734
+233064,PEP,2019-04-11,121.66999816894533
+233065,PEP,2019-04-12,122.2300033569336
+233066,PEP,2019-04-15,123.66000366210938
+233067,PEP,2019-04-16,122.41000366210938
+233068,PEP,2019-04-17,127.01000213623048
+233069,PEP,2019-04-18,127.08999633789062
+233070,PEP,2019-04-22,126.44000244140624
+233071,PEP,2019-04-23,127.08999633789062
+233072,PEP,2019-04-24,126.91999816894533
+233073,PEP,2019-04-25,126.12999725341795
+233074,PEP,2019-04-26,126.4000015258789
+233075,PEP,2019-04-29,126.69000244140624
+233076,PEP,2019-04-30,128.0500030517578
+233077,PEP,2019-05-01,127.23999786376952
+233078,PEP,2019-05-02,126.83000183105467
+233079,PEP,2019-05-03,127.66999816894533
+233080,PEP,2019-05-06,127.2699966430664
+233081,PEP,2019-05-07,125.9800033569336
+233082,PEP,2019-05-08,126.0199966430664
+233083,PEP,2019-05-09,126.0500030517578
+233084,PEP,2019-05-10,128.00999450683594
+233085,PEP,2019-05-13,127.16000366210938
+233086,PEP,2019-05-14,127.41000366210938
+233087,PEP,2019-05-15,129.35000610351562
+233088,PEP,2019-05-16,130.27000427246094
+233089,PEP,2019-05-17,130.50999450683594
+233090,PEP,2019-05-20,129.99000549316406
+233091,PEP,2019-05-21,129.0500030517578
+233092,PEP,2019-05-22,130.07000732421875
+233093,PEP,2019-05-23,129.97000122070312
+233094,PEP,2019-05-24,129.5
+233095,PEP,2019-05-28,127.62999725341795
+233096,PEP,2019-05-29,128.1699981689453
+233097,PEP,2019-05-30,128.61000061035156
+233098,PEP,2019-05-31,128.0
+233099,PEP,2019-06-03,128.97999572753906
+233100,PEP,2019-06-04,129.07000732421875
+233101,PEP,2019-06-05,131.38999938964844
+233102,PEP,2019-06-06,131.97999572753906
+233103,PEP,2019-06-07,133.47000122070312
+233104,PEP,2019-06-10,133.58999633789062
+233105,PEP,2019-06-11,133.1999969482422
+233106,PEP,2019-06-12,133.13999938964844
+233107,PEP,2019-06-13,132.94000244140625
+233108,PEP,2019-06-14,132.72999572753906
+233109,PEP,2019-06-17,132.52000427246094
+233110,PEP,2019-06-18,132.05999755859375
+233111,PEP,2019-06-19,132.85000610351562
+233112,PEP,2019-06-20,134.16000366210938
+233113,PEP,2019-06-21,133.9600067138672
+233114,PEP,2019-06-24,134.13999938964844
+233115,PEP,2019-06-25,133.80999755859375
+233116,PEP,2019-06-26,132.32000732421875
+233117,PEP,2019-06-27,131.69000244140625
+233118,PEP,2019-06-28,131.1300048828125
+233119,PEP,2019-07-01,131.8699951171875
+233120,PEP,2019-07-02,132.42999267578125
+233121,PEP,2019-07-03,133.99000549316406
+233122,PEP,2019-07-05,133.02000427246094
+233123,PEP,2019-07-08,132.55999755859375
+233124,PEP,2019-07-09,131.74000549316406
+233125,PEP,2019-07-10,134.41000366210938
+233126,PEP,2019-07-11,134.35000610351562
+233127,PEP,2019-07-12,133.27999877929688
+233128,PEP,2019-07-15,134.14999389648438
+233129,PEP,2019-07-16,133.8000030517578
+233130,PEP,2019-07-17,132.77999877929688
+233131,PEP,2019-07-18,132.8800048828125
+233132,PEP,2019-07-19,130.08999633789062
+233133,PEP,2019-07-22,130.27999877929688
+233134,PEP,2019-07-23,130.74000549316406
+233135,PEP,2019-07-24,129.2100067138672
+233136,PEP,2019-07-25,128.99000549316406
+233137,PEP,2019-07-26,131.22000122070312
+233138,PEP,2019-07-29,131.52999877929688
+233139,PEP,2019-07-30,130.47999572753906
+233140,PEP,2019-07-31,127.80999755859376
+233141,PEP,2019-08-01,127.13999938964844
+233142,PEP,2019-08-02,127.91999816894533
+233143,PEP,2019-08-05,124.4000015258789
+233144,PEP,2019-08-06,126.4499969482422
+233145,PEP,2019-08-07,127.77999877929688
+233146,PEP,2019-08-08,129.47000122070312
+233147,PEP,2019-08-09,128.60000610351562
+233148,PEP,2019-08-12,128.35000610351562
+233149,PEP,2019-08-13,129.92999267578125
+233150,PEP,2019-08-14,129.1199951171875
+233151,PEP,2019-08-15,130.72000122070312
+233152,PEP,2019-08-16,131.75999450683594
+233153,PEP,2019-08-19,132.57000732421875
+233154,PEP,2019-08-20,132.05999755859375
+233155,PEP,2019-08-21,132.33999633789062
+233156,PEP,2019-08-22,132.66000366210938
+233157,PEP,2019-08-23,130.27000427246094
+233158,PEP,2019-08-26,133.74000549316406
+233159,PEP,2019-08-27,134.75999450683594
+233160,PEP,2019-08-28,135.19000244140625
+233161,PEP,2019-08-29,136.02000427246094
+233162,PEP,2019-08-30,136.72999572753906
+233163,PEP,2019-09-03,137.4600067138672
+233164,PEP,2019-09-04,139.14999389648438
+233165,PEP,2019-09-05,135.97999572753906
+233166,PEP,2019-09-06,137.3699951171875
+233167,PEP,2019-09-09,136.39999389648438
+233168,PEP,2019-09-10,135.86000061035156
+233169,PEP,2019-09-11,136.36000061035156
+233170,PEP,2019-09-12,137.2899932861328
+233171,PEP,2019-09-13,136.44000244140625
+233172,PEP,2019-09-16,134.8800048828125
+233173,PEP,2019-09-17,135.6999969482422
+233174,PEP,2019-09-18,135.5
+233175,PEP,2019-09-19,135.47999572753906
+233176,PEP,2019-09-20,134.7100067138672
+233177,PEP,2019-09-23,135.44000244140625
+233178,PEP,2019-09-24,135.36000061035156
+233179,PEP,2019-09-25,135.08999633789062
+233180,PEP,2019-09-26,135.72000122070312
+233181,PEP,2019-09-27,135.60000610351562
+233182,PEP,2019-09-30,137.10000610351562
+233183,PEP,2019-10-01,137.3699951171875
+233184,PEP,2019-10-02,133.94000244140625
+233185,PEP,2019-10-03,137.92999267578125
+233186,PEP,2019-10-04,140.27999877929688
+233187,PEP,2019-10-07,138.33999633789062
+233188,PEP,2019-10-08,137.24000549316406
+233189,PEP,2019-10-09,137.85000610351562
+233190,PEP,2019-10-10,137.88999938964844
+233191,PEP,2019-10-11,137.63999938964844
+233192,PEP,2019-10-14,137.4499969482422
+233193,PEP,2019-10-15,136.3300018310547
+233194,PEP,2019-10-16,136.4199981689453
+233195,PEP,2019-10-17,136.9600067138672
+233196,PEP,2019-10-18,136.25
+233197,PEP,2019-10-21,136.1199951171875
+233198,PEP,2019-10-22,136.66000366210938
+233199,PEP,2019-10-23,137.4499969482422
+233200,PEP,2019-10-24,137.88999938964844
+233201,PEP,2019-10-25,136.63999938964844
+233202,PEP,2019-10-28,136.57000732421875
+233203,PEP,2019-10-29,136.0800018310547
+233204,PEP,2019-10-30,136.89999389648438
+233205,PEP,2019-10-31,137.1699981689453
+233206,PEP,2019-11-01,136.92999267578125
+233207,PEP,2019-11-04,135.16000366210938
+233208,PEP,2019-11-05,134.00999450683594
+233209,PEP,2019-11-06,134.44000244140625
+233210,PEP,2019-11-07,133.32000732421875
+233211,PEP,2019-11-08,133.1300048828125
+233212,PEP,2019-11-11,132.38999938964844
+233213,PEP,2019-11-12,131.97999572753906
+233214,PEP,2019-11-13,133.2899932861328
+233215,PEP,2019-11-14,133.3300018310547
+233216,PEP,2019-11-15,133.80999755859375
+233217,PEP,2019-11-18,134.05999755859375
+233218,PEP,2019-11-19,134.57000732421875
+233219,PEP,2019-11-20,133.74000549316406
+233220,PEP,2019-11-21,133.91000366210938
+233221,PEP,2019-11-22,134.07000732421875
+233222,PEP,2019-11-25,133.8300018310547
+233223,PEP,2019-11-26,135.6999969482422
+233224,PEP,2019-11-27,135.91000366210938
+233225,PEP,2019-11-29,135.8300018310547
+233226,PEP,2019-12-02,135.8800048828125
+233227,PEP,2019-12-03,135.4600067138672
+233228,PEP,2019-12-04,137.3000030517578
+233229,PEP,2019-12-05,136.33999633789062
+233230,PEP,2019-12-06,137.36000061035156
+233231,PEP,2019-12-09,137.16000366210938
+233232,PEP,2019-12-10,136.27000427246094
+233233,PEP,2019-12-11,137.10000610351562
+233234,PEP,2019-12-12,137.17999267578125
+233235,PEP,2019-12-13,137.94000244140625
+233236,PEP,2019-12-16,137.05999755859375
+233237,PEP,2019-12-17,136.1699981689453
+233238,PEP,2019-12-18,135.97000122070312
+233239,PEP,2019-12-19,136.47000122070312
+233240,PEP,2019-12-20,137.9199981689453
+233241,PEP,2019-12-23,137.0399932861328
+233242,PEP,2019-12-24,136.88999938964844
+233243,PEP,2019-12-26,136.69000244140625
+233244,PEP,2019-12-27,137.5399932861328
+233245,PEP,2019-12-30,136.80999755859375
+233246,PEP,2019-12-31,136.6699981689453
+233247,PEP,2020-01-02,135.82000732421875
+233248,PEP,2020-01-03,135.6300048828125
+233249,PEP,2020-01-06,136.14999389648438
+233250,PEP,2020-01-07,134.00999450683594
+233251,PEP,2020-01-08,134.6999969482422
+233252,PEP,2020-01-09,134.7899932861328
+233253,PEP,2020-01-10,134.52999877929688
+233254,PEP,2020-01-13,136.52999877929688
+233255,PEP,2020-01-14,136.85000610351562
+233256,PEP,2020-01-15,139.1999969482422
+233257,PEP,2020-01-16,139.61000061035156
+233258,PEP,2020-01-17,141.25999450683594
+233259,PEP,2020-01-21,141.86000061035156
+233260,PEP,2020-01-22,143.3800048828125
+233261,PEP,2020-01-23,143.64999389648438
+233262,PEP,2020-01-24,142.9199981689453
+233263,PEP,2020-01-27,142.13999938964844
+233264,PEP,2020-01-28,142.44000244140625
+233265,PEP,2020-01-29,141.72999572753906
+233266,PEP,2020-01-30,143.8300018310547
+233267,PEP,2020-01-31,142.02000427246094
+233268,PEP,2020-02-03,142.50999450683594
+233269,PEP,2020-02-04,143.22000122070312
+233270,PEP,2020-02-05,144.3000030517578
+233271,PEP,2020-02-06,144.3300018310547
+233272,PEP,2020-02-07,145.3699951171875
+233273,PEP,2020-02-10,145.66000366210938
+233274,PEP,2020-02-11,146.0800018310547
+233275,PEP,2020-02-12,146.0800018310547
+233276,PEP,2020-02-13,146.47000122070312
+233277,PEP,2020-02-14,146.99000549316406
+233278,PEP,2020-02-18,145.60000610351562
+233279,PEP,2020-02-19,145.52999877929688
+233280,PEP,2020-02-20,145.16000366210938
+233281,PEP,2020-02-21,145.85000610351562
+233282,PEP,2020-02-24,142.63999938964844
+233283,PEP,2020-02-25,141.10000610351562
+233284,PEP,2020-02-26,141.97999572753906
+233285,PEP,2020-02-27,136.3699951171875
+233286,PEP,2020-02-28,132.02999877929688
+233287,PEP,2020-03-02,137.5800018310547
+233288,PEP,2020-03-03,135.5800018310547
+233289,PEP,2020-03-04,142.38999938964844
+233290,PEP,2020-03-05,138.10000610351562
+233291,PEP,2020-03-06,137.25999450683594
+233292,PEP,2020-03-09,130.16000366210938
+233293,PEP,2020-03-10,134.13999938964844
+233294,PEP,2020-03-11,129.75
+233295,PEP,2020-03-12,115.33999633789062
+233296,PEP,2020-03-13,127.4499969482422
+233297,PEP,2020-03-16,113.08999633789062
+233298,PEP,2020-03-17,127.72000122070312
+233299,PEP,2020-03-18,120.91999816894533
+233300,PEP,2020-03-19,117.33999633789062
+233301,PEP,2020-03-20,103.93000030517578
+233302,PEP,2020-03-23,105.18000030517578
+233303,PEP,2020-03-24,113.83999633789062
+233304,PEP,2020-03-25,112.5
+233305,PEP,2020-03-26,120.26000213623048
+233306,PEP,2020-03-27,120.45999908447266
+233307,PEP,2020-03-30,125.4800033569336
+233308,PEP,2020-03-31,120.0999984741211
+233309,PEP,2020-04-01,118.12000274658205
+233310,PEP,2020-04-02,123.86000061035156
+233311,PEP,2020-04-03,124.58999633789062
+233312,PEP,2020-04-06,131.16000366210938
+233313,PEP,2020-04-07,130.47999572753906
+233314,PEP,2020-04-08,132.61000061035156
+233315,PEP,2020-04-09,133.6300048828125
+233316,PEP,2020-04-13,130.88999938964844
+233317,PEP,2020-04-14,138.39999389648438
+233318,PEP,2020-04-15,135.02999877929688
+233319,PEP,2020-04-16,135.63999938964844
+233320,PEP,2020-04-17,137.5500030517578
+233321,PEP,2020-04-20,134.5500030517578
+233322,PEP,2020-04-21,130.94000244140625
+233323,PEP,2020-04-22,132.6199951171875
+233324,PEP,2020-04-23,130.25999450683594
+233325,PEP,2020-04-24,134.36000061035156
+233326,PEP,2020-04-27,134.4600067138672
+233327,PEP,2020-04-28,136.32000732421875
+233328,PEP,2020-04-29,133.36000061035156
+233329,PEP,2020-04-30,132.2899932861328
+233330,PEP,2020-05-01,130.13999938964844
+233331,PEP,2020-05-04,130.9199981689453
+233332,PEP,2020-05-05,131.6699981689453
+233333,PEP,2020-05-06,130.77999877929688
+233334,PEP,2020-05-07,131.5500030517578
+233335,PEP,2020-05-08,134.22999572753906
+233336,PEP,2020-05-11,134.3800048828125
+233337,PEP,2020-05-12,132.94000244140625
+233338,PEP,2020-05-13,132.9600067138672
+233339,PEP,2020-05-14,133.0800018310547
+233340,PEP,2020-05-15,135.9499969482422
+233341,PEP,2020-05-18,135.52000427246094
+233342,PEP,2020-05-19,131.72999572753906
+233343,PEP,2020-05-20,131.25999450683594
+233344,PEP,2020-05-21,130.2100067138672
+233345,PEP,2020-05-22,130.47999572753906
+233346,PEP,2020-05-26,129.75
+233347,PEP,2020-05-27,130.80999755859375
+233348,PEP,2020-05-28,132.2899932861328
+233349,PEP,2020-05-29,131.5500030517578
+233350,PEP,2020-06-01,132.99000549316406
+233351,PEP,2020-06-02,132.6300048828125
+233352,PEP,2020-06-03,132.82000732421875
+233353,PEP,2020-06-04,130.57000732421875
+233354,PEP,2020-06-05,132.44000244140625
+233355,PEP,2020-06-08,132.2100067138672
+233356,PEP,2020-06-09,132.97000122070312
+233357,PEP,2020-06-10,134.1300048828125
+233358,PEP,2020-06-11,127.83999633789062
+233359,PEP,2020-06-12,129.0
+233360,PEP,2020-06-15,130.47999572753906
+233361,PEP,2020-06-16,131.6699981689453
+233362,PEP,2020-06-17,131.75999450683594
+233363,PEP,2020-06-18,132.77999877929688
+233364,PEP,2020-06-19,131.27999877929688
+233365,PEP,2020-06-22,131.0500030517578
+233366,PEP,2020-06-23,131.36000061035156
+233367,PEP,2020-06-24,129.55999755859375
+233368,PEP,2020-06-25,131.41000366210938
+233369,PEP,2020-06-26,128.92999267578125
+233370,PEP,2020-06-29,131.0800018310547
+233371,PEP,2020-06-30,132.25999450683594
+233372,PEP,2020-07-01,132.36000061035156
+233373,PEP,2020-07-02,132.85000610351562
+233374,PEP,2020-07-06,133.3000030517578
+233375,PEP,2020-07-07,133.57000732421875
+233376,PEP,2020-07-08,134.22000122070312
+233377,PEP,2020-07-09,132.7100067138672
+233378,PEP,2020-07-10,134.4600067138672
+233379,PEP,2020-07-13,134.91000366210938
+233380,PEP,2020-07-14,135.52000427246094
+233381,PEP,2020-07-15,133.69000244140625
+233382,PEP,2020-07-16,133.8800048828125
+233383,PEP,2020-07-17,134.66000366210938
+233384,PEP,2020-07-20,133.11000061035156
+233385,PEP,2020-07-21,134.42999267578125
+233386,PEP,2020-07-22,136.00999450683594
+233387,PEP,2020-07-23,137.0800018310547
+233388,PEP,2020-07-24,136.05999755859375
+233389,PEP,2020-07-27,137.6699981689453
+233390,PEP,2020-07-28,137.3800048828125
+233391,PEP,2020-07-29,137.92999267578125
+233392,PEP,2020-07-30,137.69000244140625
+233393,PEP,2020-07-31,137.66000366210938
+233394,PEP,2020-08-03,136.6999969482422
+233395,PEP,2020-08-04,137.47000122070312
+233396,PEP,2020-08-05,136.25
+233397,PEP,2020-08-06,135.86000061035156
+233398,PEP,2020-08-07,136.74000549316406
+233399,PEP,2020-08-10,135.97999572753906
+233400,PEP,2020-08-11,135.1199951171875
+233401,PEP,2020-08-12,137.8000030517578
+233402,PEP,2020-08-13,138.10000610351562
+233403,PEP,2020-08-14,137.55999755859375
+233404,PEP,2020-08-17,137.9199981689453
+233405,PEP,2020-08-18,138.11000061035156
+233406,PEP,2020-08-19,136.4499969482422
+233407,PEP,2020-08-20,136.72000122070312
+233408,PEP,2020-08-21,136.4600067138672
+233409,PEP,2020-08-24,137.63999938964844
+233410,PEP,2020-08-25,137.3000030517578
+233411,PEP,2020-08-26,138.47000122070312
+233412,PEP,2020-08-27,138.39999389648438
+233413,PEP,2020-08-28,139.94000244140625
+233414,PEP,2020-08-31,140.05999755859375
+233415,PEP,2020-09-01,139.19000244140625
+233416,PEP,2020-09-02,143.2899932861328
+233417,PEP,2020-09-03,139.3699951171875
+233418,PEP,2020-09-04,138.75999450683594
+233419,PEP,2020-09-08,135.5500030517578
+233420,PEP,2020-09-09,137.11000061035156
+233421,PEP,2020-09-10,134.75999450683594
+233422,PEP,2020-09-11,135.80999755859375
+233423,PEP,2020-09-14,136.6699981689453
+233424,PEP,2020-09-15,135.6199951171875
+233425,PEP,2020-09-16,134.97999572753906
+233426,PEP,2020-09-17,133.1999969482422
+233427,PEP,2020-09-18,131.47000122070312
+233428,PEP,2020-09-21,131.24000549316406
+233429,PEP,2020-09-22,132.14999389648438
+233430,PEP,2020-09-23,131.0
+233431,PEP,2020-09-24,131.5800018310547
+233432,PEP,2020-09-25,133.5500030517578
+233433,PEP,2020-09-28,137.97000122070312
+233434,PEP,2020-09-29,137.16000366210938
+233435,PEP,2020-09-30,138.60000610351562
+233436,PEP,2020-10-01,140.8000030517578
+233437,PEP,2020-10-02,138.05999755859375
+233438,PEP,2020-10-05,137.92999267578125
+233439,PEP,2020-10-06,135.6999969482422
+233440,PEP,2020-10-07,137.00999450683594
+233441,PEP,2020-10-08,137.85000610351562
+233442,PEP,2020-10-09,138.44000244140625
+233443,PEP,2020-10-12,142.1300048828125
+233444,PEP,2020-10-13,143.5399932861328
+233445,PEP,2020-10-14,142.52000427246094
+233446,PEP,2020-10-15,141.42999267578125
+233447,PEP,2020-10-16,141.72999572753906
+233448,PEP,2020-10-19,139.67999267578125
+233449,PEP,2020-10-20,139.7100067138672
+233450,PEP,2020-10-21,139.60000610351562
+233451,PEP,2020-10-22,139.61000061035156
+233452,PEP,2020-10-23,139.55999755859375
+233453,PEP,2020-10-26,138.05999755859375
+233454,PEP,2020-10-27,139.1199951171875
+233455,PEP,2020-10-28,134.1699981689453
+233456,PEP,2020-10-29,133.99000549316406
+233457,PEP,2020-10-30,133.2899932861328
+233458,PEP,2020-11-02,135.14999389648438
+233459,PEP,2020-11-03,137.0399932861328
+233460,PEP,2020-11-04,137.86000061035156
+233461,PEP,2020-11-05,138.0500030517578
+233462,PEP,2020-11-06,138.3800048828125
+233463,PEP,2020-11-09,138.4499969482422
+233464,PEP,2020-11-10,141.72000122070312
+233465,PEP,2020-11-11,143.89999389648438
+233466,PEP,2020-11-12,143.83999633789062
+233467,PEP,2020-11-13,144.7100067138672
+233468,PEP,2020-11-16,145.75999450683594
+233469,PEP,2020-11-17,145.24000549316406
+233470,PEP,2020-11-18,143.3800048828125
+233471,PEP,2020-11-19,143.32000732421875
+233472,PEP,2020-11-20,143.4199981689453
+233473,PEP,2020-11-23,143.02000427246094
+233474,PEP,2020-11-24,144.02999877929688
+233475,PEP,2020-11-25,144.16000366210938
+233476,PEP,2020-11-27,144.60000610351562
+233477,PEP,2020-11-30,144.22999572753906
+233478,PEP,2020-12-01,146.07000732421875
+233479,PEP,2020-12-02,144.6199951171875
+233480,PEP,2020-12-03,144.4499969482422
+233481,PEP,2020-12-04,145.85000610351562
+233482,PEP,2020-12-07,145.3699951171875
+233483,PEP,2020-12-08,145.52000427246094
+233484,PEP,2020-12-09,145.69000244140625
+233485,PEP,2020-12-10,144.6699981689453
+233486,PEP,2020-12-11,144.97000122070312
+233487,PEP,2020-12-14,144.22999572753906
+233488,PEP,2020-12-15,144.77000427246094
+233489,PEP,2020-12-16,144.88999938964844
+233490,PEP,2020-12-17,145.7100067138672
+233491,PEP,2020-12-18,146.92999267578125
+233492,PEP,2020-12-21,145.39999389648438
+233493,PEP,2020-12-22,144.02000427246094
+233494,PEP,2020-12-23,144.41000366210938
+233495,PEP,2020-12-24,145.05999755859375
+233496,PEP,2020-12-28,146.91000366210938
+233497,PEP,2020-12-29,147.4199981689453
+233498,PEP,2020-12-30,147.30999755859375
+233499,PEP,2020-12-31,148.3000030517578
+233500,PEP,2021-01-04,144.27000427246094
+233501,PEP,2021-01-05,144.6999969482422
+233502,PEP,2021-01-06,142.92999267578125
+233503,PEP,2021-01-07,142.47000122070312
+233504,PEP,2021-01-08,144.17999267578125
+233505,PEP,2021-01-11,142.08999633789062
+233506,PEP,2021-01-12,141.42999267578125
+233507,PEP,2021-01-13,142.58999633789062
+233508,PEP,2021-01-14,141.75999450683594
+233509,PEP,2021-01-15,141.38999938964844
+233510,PEP,2021-01-19,142.05999755859375
+233511,PEP,2021-01-20,141.3300018310547
+233512,PEP,2021-01-21,139.61000061035156
+233513,PEP,2021-01-22,138.58999633789062
+233514,PEP,2021-01-25,140.17999267578125
+233515,PEP,2021-01-26,141.8000030517578
+233516,PEP,2021-01-27,138.0399932861328
+233517,PEP,2021-01-28,139.19000244140625
+233518,PEP,2021-01-29,136.57000732421875
+233519,PEP,2021-02-01,136.97999572753906
+233520,PEP,2021-02-02,138.3800048828125
+233521,PEP,2021-02-03,138.02000427246094
+233522,PEP,2021-02-04,139.67999267578125
+233523,PEP,2021-02-05,140.9600067138672
+233524,PEP,2021-02-08,140.39999389648438
+233525,PEP,2021-02-09,139.60000610351562
+233526,PEP,2021-02-10,137.6999969482422
+233527,PEP,2021-02-11,134.97000122070312
+233528,PEP,2021-02-12,133.8699951171875
+233529,PEP,2021-02-16,134.3800048828125
+233530,PEP,2021-02-17,134.4600067138672
+233531,PEP,2021-02-18,135.3699951171875
+233532,PEP,2021-02-19,132.50999450683594
+233533,PEP,2021-02-22,131.99000549316406
+233534,PEP,2021-02-23,132.77999877929688
+233535,PEP,2021-02-24,132.08999633789062
+233536,PEP,2021-02-25,130.0
+233537,PEP,2021-02-26,129.19000244140625
+233538,PEP,2021-03-01,130.6199951171875
+233539,PEP,2021-03-02,131.07000732421875
+233540,PEP,2021-03-03,129.13999938964844
+233541,PEP,2021-03-04,128.8300018310547
+233542,PEP,2021-03-05,133.02999877929688
+233543,PEP,2021-03-08,132.1300048828125
+233544,PEP,2021-03-09,132.25
+233545,PEP,2021-03-10,133.5800018310547
+233546,PEP,2021-03-11,133.22000122070312
+233547,PEP,2021-03-12,133.0399932861328
+233548,PEP,2021-03-15,133.02999877929688
+233549,PEP,2021-03-16,134.00999450683594
+233550,PEP,2021-03-17,133.6199951171875
+233551,PEP,2021-03-18,132.52999877929688
+233552,PEP,2021-03-19,134.5
+233553,PEP,2021-03-22,137.8000030517578
+233554,PEP,2021-03-23,139.4600067138672
+233555,PEP,2021-03-24,138.80999755859375
+233556,PEP,2021-03-25,139.6300048828125
+233557,PEP,2021-03-26,142.6999969482422
+233558,PEP,2021-03-29,144.80999755859375
+233559,PEP,2021-03-30,142.5399932861328
+233560,PEP,2021-03-31,141.4499969482422
+233561,PEP,2021-04-01,141.27999877929688
+233562,PEP,2021-04-05,143.16000366210938
+233563,PEP,2021-04-06,143.6699981689453
+233564,PEP,2021-04-07,143.41000366210938
+233565,PEP,2021-04-08,142.5399932861328
+233566,PEP,2021-04-09,142.57000732421875
+233567,PEP,2021-04-12,143.02000427246094
+233568,PEP,2021-04-13,143.0500030517578
+233569,PEP,2021-04-14,142.11000061035156
+233570,PEP,2021-04-15,142.30999755859375
+233571,PEP,2021-04-16,144.16000366210938
+233572,PEP,2021-04-19,144.75
+233573,PEP,2021-04-20,145.7100067138672
+233574,PEP,2021-04-21,146.97999572753906
+233575,PEP,2021-04-22,146.07000732421875
+233576,PEP,2021-04-23,145.8300018310547
+233577,PEP,2021-04-26,143.36000061035156
+233578,PEP,2021-04-27,142.88999938964844
+233579,PEP,2021-04-28,141.8300018310547
+233580,PEP,2021-04-29,143.94000244140625
+233581,PEP,2021-04-30,144.16000366210938
+233582,PEP,2021-05-03,145.7899932861328
+233583,PEP,2021-05-04,143.9600067138672
+233584,PEP,2021-05-05,143.88999938964844
+233585,PEP,2021-05-06,145.55999755859375
+233586,PEP,2021-05-07,145.55999755859375
+233587,PEP,2021-05-10,146.72000122070312
+233588,PEP,2021-05-11,145.64999389648438
+233589,PEP,2021-05-12,144.22999572753906
+233590,PEP,2021-05-13,146.3699951171875
+233591,PEP,2021-05-14,146.58999633789062
+233592,PEP,2021-05-17,146.1699981689453
+233593,PEP,2021-05-18,145.50999450683594
+233594,PEP,2021-05-19,145.42999267578125
+233595,PEP,2021-05-20,147.22999572753906
+233596,PEP,2021-05-21,147.10000610351562
+233597,PEP,2021-05-24,147.85000610351562
+233598,PEP,2021-05-25,148.3000030517578
+233599,PEP,2021-05-26,148.3000030517578
+233600,PEP,2021-05-27,146.50999450683594
+233601,PEP,2021-05-28,147.94000244140625
+233602,PEP,2021-06-01,147.6300048828125
+233603,PEP,2021-06-02,148.22000122070312
+233604,PEP,2021-06-03,147.6699981689453
+233605,PEP,2021-06-04,147.83999633789062
+233606,PEP,2021-06-07,147.75
+233607,PEP,2021-06-08,146.3699951171875
+233608,PEP,2021-06-09,146.10000610351562
+233609,PEP,2021-06-10,147.60000610351562
+233610,PEP,2021-06-11,147.69000244140625
+233611,PEP,2021-06-14,148.57000732421875
+233612,PEP,2021-06-15,148.5800018310547
+233613,PEP,2021-06-16,147.10000610351562
+233614,PEP,2021-06-17,148.52000427246094
+233615,PEP,2021-06-18,145.4199981689453
+233616,PEP,2021-06-21,146.55999755859375
+233617,PEP,2021-06-22,146.77999877929688
+233618,PEP,2021-06-23,144.85000610351562
+233619,PEP,2021-06-24,145.6699981689453
+233620,PEP,2021-06-25,146.41000366210938
+233621,PEP,2021-06-28,147.0399932861328
+233622,PEP,2021-06-29,146.94000244140625
+233623,PEP,2021-06-30,148.1699981689453
+233624,PEP,2021-07-01,148.1999969482422
+233625,PEP,2021-07-02,148.91000366210938
+233626,PEP,2021-07-06,149.1300048828125
+233627,PEP,2021-07-07,149.7899932861328
+233628,PEP,2021-07-08,149.86000061035156
+233629,PEP,2021-07-09,149.47999572753906
+233630,PEP,2021-07-12,149.50999450683594
+233631,PEP,2021-07-13,152.9600067138672
+233632,PEP,2021-07-14,154.5399932861328
+233633,PEP,2021-07-15,155.25
+233634,PEP,2021-07-16,155.82000732421875
+233635,PEP,2021-07-19,155.8000030517578
+233636,PEP,2021-07-20,155.82000732421875
+233637,PEP,2021-07-21,155.24000549316406
+233638,PEP,2021-07-22,155.19000244140625
+233639,PEP,2021-07-23,157.17999267578125
+233640,PEP,2021-07-26,157.07000732421875
+233641,PEP,2021-07-27,157.94000244140625
+233642,PEP,2021-07-28,156.49000549316406
+233643,PEP,2021-07-29,156.80999755859375
+233644,PEP,2021-07-30,156.9499969482422
+233645,PEP,2021-08-02,156.32000732421875
+233646,PEP,2021-08-03,156.6699981689453
+233647,PEP,2021-08-04,154.0500030517578
+233648,PEP,2021-08-05,154.30999755859375
+233649,PEP,2021-08-06,154.3300018310547
+233650,PEP,2021-08-09,154.35000610351562
+233651,PEP,2021-08-10,154.42999267578125
+233652,PEP,2021-08-11,155.0399932861328
+233653,PEP,2021-08-12,155.07000732421875
+233654,PEP,2021-08-13,156.52000427246094
+233655,PEP,2021-08-16,158.0500030517578
+233656,PEP,2021-08-17,157.89999389648438
+233657,PEP,2021-08-18,156.27999877929688
+233658,PEP,2021-08-19,158.91000366210938
+233659,PEP,2021-08-20,158.35000610351562
+233660,PEP,2021-08-23,157.85000610351562
+233661,PEP,2021-08-24,155.88999938964844
+233662,PEP,2021-08-25,155.1999969482422
+233663,PEP,2021-08-26,154.6300048828125
+233664,PEP,2021-08-27,154.94000244140625
+233665,PEP,2021-08-30,156.0
+233666,PEP,2021-08-31,156.38999938964844
+233667,PEP,2021-09-01,157.91000366210938
+233668,PEP,2021-09-02,156.9499969482422
+233669,PEP,2021-09-03,157.08999633789062
+233670,PEP,2021-09-07,154.52999877929688
+233671,PEP,2021-09-08,156.72000122070312
+233672,PEP,2021-09-09,155.72999572753906
+233673,PEP,2021-09-10,155.4600067138672
+233674,PEP,2021-09-13,155.75999450683594
+233675,PEP,2021-09-14,155.14999389648438
+233676,PEP,2021-09-15,156.02000427246094
+233677,PEP,2021-09-16,155.55999755859375
+233678,PEP,2021-09-17,154.1300048828125
+233679,PEP,2021-09-20,153.61000061035156
+233680,PEP,2021-09-21,153.5399932861328
+233681,PEP,2021-09-22,154.00999450683594
+233682,PEP,2021-09-23,154.1300048828125
+233683,PEP,2021-09-24,154.1999969482422
+233684,PEP,2021-09-27,152.72000122070312
+233685,PEP,2021-09-28,151.0500030517578
+233686,PEP,2021-09-29,152.3000030517578
+233687,PEP,2021-09-30,150.41000366210938
+233688,PEP,2021-10-01,150.9499969482422
+233689,PEP,2021-10-04,150.1999969482422
+233690,PEP,2021-10-05,151.08999633789062
+233691,PEP,2021-10-06,154.9600067138672
+233692,PEP,2021-10-07,156.38999938964844
+233693,PEP,2021-10-08,156.02999877929688
+233694,PEP,2021-10-11,156.24000549316406
+233695,PEP,2021-10-12,156.92999267578125
+233696,PEP,2021-10-13,157.99000549316406
+233697,PEP,2021-10-14,159.25999450683594
+233698,PEP,2021-10-15,158.80999755859375
+233699,PEP,2021-10-18,158.08999633789062
+233700,PEP,2021-10-19,160.10000610351562
+233701,PEP,2021-10-20,161.30999755859375
+233702,PEP,2021-10-21,159.17999267578125
+233703,PEP,2021-10-22,159.97000122070312
+233704,PEP,2021-10-25,159.22000122070312
+233705,PEP,2021-10-26,161.1699981689453
+233706,PEP,2021-10-27,160.61000061035156
+233707,PEP,2021-10-28,161.6199951171875
+233708,PEP,2021-10-29,161.60000610351562
+233709,PEP,2021-11-01,161.25999450683594
+233710,PEP,2021-11-02,162.74000549316406
+233711,PEP,2021-11-03,164.3000030517578
+233712,PEP,2021-11-04,164.30999755859375
+233713,PEP,2021-11-05,166.0
+233714,PEP,2021-11-08,162.42999267578125
+233715,PEP,2021-11-09,163.50999450683594
+233716,PEP,2021-11-10,164.0399932861328
+233717,PEP,2021-11-11,162.69000244140625
+233718,PEP,2021-11-12,162.64999389648438
+233719,PEP,2021-11-15,163.8000030517578
+233720,PEP,2021-11-16,163.30999755859375
+233721,PEP,2021-11-17,163.3699951171875
+233722,PEP,2021-11-18,163.4199981689453
+233723,PEP,2021-11-19,163.80999755859375
+233724,PEP,2021-11-22,164.14999389648438
+233725,PEP,2021-11-23,165.25
+233726,PEP,2021-11-24,163.74000549316406
+233727,PEP,2021-11-26,161.13999938964844
+233728,PEP,2021-11-29,164.13999938964844
+233729,PEP,2021-11-30,159.77999877929688
+233730,PEP,2021-12-01,160.16000366210938
+233731,PEP,2021-12-02,160.6199951171875
+233732,PEP,2021-12-03,164.7100067138672
+233733,PEP,2021-12-06,166.4199981689453
+233734,PEP,2021-12-07,166.22999572753906
+233735,PEP,2021-12-08,166.52000427246094
+233736,PEP,2021-12-09,166.30999755859375
+233737,PEP,2021-12-10,168.97000122070312
+233738,PEP,2021-12-13,169.80999755859375
+233739,PEP,2021-12-14,169.38999938964844
+233740,PEP,2021-12-15,171.57000732421875
+233741,PEP,2021-12-16,171.82000732421875
+233742,PEP,2021-12-17,168.3000030517578
+233743,PEP,2021-12-20,169.4199981689453
+233744,PEP,2021-12-21,168.9199981689453
+233745,PEP,2021-12-22,169.97000122070312
+233746,PEP,2021-12-23,169.77999877929688
+233747,PEP,2021-12-27,171.47000122070312
+233748,PEP,2021-12-28,172.36000061035156
+233749,PEP,2021-12-29,172.97000122070312
+233750,PEP,2021-12-30,172.6699981689453
+233751,PEP,2021-12-31,173.7100067138672
+233752,PEP,2022-01-03,172.97999572753906
+233753,PEP,2022-01-04,173.22999572753906
+233754,PEP,2022-01-05,173.82000732421875
+233755,PEP,2022-01-06,173.86000061035156
+233756,PEP,2022-01-07,174.0800018310547
+233757,PEP,2022-01-10,174.1699981689453
+233758,PEP,2022-01-11,174.08999633789062
+233759,PEP,2022-01-12,173.89999389648438
+233760,PEP,2022-01-13,174.17999267578125
+233761,PEP,2022-01-14,175.63999938964844
+233762,PEP,2022-01-18,173.9600067138672
+233763,PEP,2022-01-19,175.2100067138672
+233764,PEP,2022-01-20,173.94000244140625
+233765,PEP,2022-01-21,174.22000122070312
+233766,PEP,2022-01-24,173.3300018310547
+233767,PEP,2022-01-25,171.33999633789062
+233768,PEP,2022-01-26,169.52999877929688
+233769,PEP,2022-01-27,169.3699951171875
+233770,PEP,2022-01-28,172.6699981689453
+233771,PEP,2022-01-31,173.52000427246094
+233772,PEP,2022-02-01,172.33999633789062
+233773,PEP,2022-02-02,175.47000122070312
+233774,PEP,2022-02-03,175.3699951171875
+233775,PEP,2022-02-04,172.49000549316406
+233776,PEP,2022-02-07,171.80999755859375
+233777,PEP,2022-02-08,172.02000427246094
+233778,PEP,2022-02-09,171.94000244140625
+233779,PEP,2022-02-10,168.3699951171875
+233780,PEP,2022-02-11,168.5800018310547
+233781,PEP,2022-02-14,166.6999969482422
+233782,PEP,2022-02-15,165.9600067138672
+233783,PEP,2022-02-16,166.3000030517578
+233784,PEP,2022-02-17,166.75
+233785,PEP,2022-02-18,167.7100067138672
+233786,PEP,2022-02-22,168.35000610351562
+233787,PEP,2022-02-23,166.69000244140625
+233788,PEP,2022-02-24,163.7899932861328
+233789,PEP,2022-02-25,168.3800048828125
+233790,PEP,2022-02-28,163.74000549316406
+233791,PEP,2022-03-01,162.27000427246094
+233792,PEP,2022-03-02,164.52000427246094
+233793,PEP,2022-03-03,163.27000427246094
+233794,PEP,2022-03-04,165.75
+233795,PEP,2022-03-07,162.4499969482422
+233796,PEP,2022-03-08,157.8699951171875
+233797,PEP,2022-03-09,157.39999389648438
+233798,PEP,2022-03-10,154.50999450683594
+233799,PEP,2022-03-11,153.72999572753906
+233800,PEP,2022-03-14,155.88999938964844
+233801,PEP,2022-03-15,159.0
+233802,PEP,2022-03-16,159.6999969482422
+233803,PEP,2022-03-17,160.94000244140625
+233804,PEP,2022-03-18,162.7899932861328
+233805,PEP,2022-03-21,162.55999755859375
+233806,PEP,2022-03-22,164.33999633789062
+233807,PEP,2022-03-23,163.47999572753906
+233808,PEP,2022-03-24,164.47000122070312
+233809,PEP,2022-03-25,165.24000549316406
+233810,PEP,2022-03-28,165.72999572753906
+233811,PEP,2022-03-29,168.19000244140625
+233812,PEP,2022-03-30,167.9600067138672
+233813,PEP,2022-03-31,167.3800048828125
+233814,PEP,2022-04-01,169.75999450683594
+233815,PEP,2022-04-04,169.32000732421875
+233816,PEP,2022-04-05,169.5
+233817,PEP,2022-04-06,172.38999938964844
+233818,PEP,2022-04-07,172.5500030517578
+233819,PEP,2022-04-08,173.1300048828125
+233820,PEP,2022-04-11,172.60000610351562
+233821,PEP,2022-04-12,173.3000030517578
+233822,PEP,2022-04-13,173.0
+233823,PEP,2022-04-14,171.89999389648438
+233824,PEP,2022-04-18,170.4199981689453
+233825,PEP,2022-04-19,172.89999389648438
+233826,PEP,2022-04-20,175.47000122070312
+233827,PEP,2022-04-21,174.83999633789062
+233828,PEP,2022-04-22,172.14999389648438
+233829,PEP,2022-04-25,173.74000549316406
+233830,PEP,2022-04-26,173.3000030517578
+233831,PEP,2022-04-27,174.85000610351562
+233832,PEP,2022-04-28,177.5
+233833,PEP,2022-04-29,171.7100067138672
+233834,PEP,2022-05-02,167.75999450683594
+233835,PEP,2022-05-03,167.99000549316406
+233836,PEP,2022-05-04,173.86000061035156
+233837,PEP,2022-05-05,170.38999938964844
+233838,PEP,2022-05-06,170.41000366210938
+233839,PEP,2022-05-09,171.6999969482422
+233840,PEP,2022-05-10,171.49000549316406
+233841,PEP,2022-05-11,170.66000366210938
+233842,PEP,2022-05-12,170.39999389648438
+233843,PEP,2022-05-13,173.72000122070312
+233844,PEP,2022-05-16,175.47000122070312
+233845,PEP,2022-05-17,174.4600067138672
+233846,PEP,2022-05-18,163.64999389648438
+233847,PEP,2022-05-19,161.1999969482422
+233848,PEP,2022-05-20,162.2100067138672
+233849,PEP,2022-05-23,165.60000610351562
+233850,PEP,2022-05-24,167.82000732421875
+233851,PEP,2022-05-25,168.97000122070312
+233852,PEP,2022-05-26,170.11000061035156
+233853,PEP,2022-05-27,171.77000427246094
+233854,PEP,2022-05-31,167.75
+233855,PEP,2022-06-01,166.49000549316406
+233856,PEP,2022-06-02,166.67999267578125
+233857,PEP,2022-06-03,164.85000610351562
+233858,PEP,2022-06-06,165.5399932861328
+233859,PEP,2022-06-07,166.55999755859375
+233860,PEP,2022-06-08,165.72999572753906
+233861,PEP,2022-06-09,162.77999877929688
+233862,PEP,2022-06-10,162.52000427246094
+233863,PEP,2022-06-13,159.74000549316406
+233864,PEP,2022-06-14,156.1199951171875
+233865,PEP,2022-06-15,157.7899932861328
+233866,PEP,2022-06-16,157.02999877929688
+233867,PEP,2022-06-17,157.05999755859375
+233868,PEP,2022-06-21,160.7100067138672
+233869,PEP,2022-06-22,162.02999877929688
+233870,PEP,2022-06-23,164.10000610351562
+233871,PEP,2022-06-24,166.1300048828125
+233872,PEP,2022-06-27,166.35000610351562
+233873,PEP,2022-06-28,164.00999450683594
+233874,PEP,2022-06-29,166.72999572753906
+233875,PEP,2022-06-30,166.66000366210938
+233876,PEP,2022-07-01,169.38999938964844
+233877,PEP,2022-07-05,169.00999450683594
+233878,PEP,2022-07-06,170.6999969482422
+233879,PEP,2022-07-07,170.36000061035156
+233880,PEP,2022-07-08,171.8800048828125
+233881,PEP,2022-07-11,170.47000122070312
+233882,PEP,2022-07-12,169.5
+233883,PEP,2022-07-13,170.10000610351562
+233884,PEP,2022-07-14,170.97999572753906
+233885,PEP,2022-07-15,171.1199951171875
+233886,PEP,2022-07-18,168.25999450683594
+233887,PEP,2022-07-19,170.05999755859375
+233888,PEP,2022-07-20,168.25999450683594
+233889,PEP,2022-07-21,168.50999450683594
+233890,PEP,2022-07-22,169.61000061035156
+233891,PEP,2022-07-25,169.85000610351562
+233892,PEP,2022-07-26,171.8300018310547
+233893,PEP,2022-07-27,171.58999633789062
+233894,PEP,2022-07-28,174.83999633789062
+233895,PEP,2022-07-29,174.9600067138672
+233896,PEP,2022-08-01,176.9499969482422
+233897,PEP,2022-08-02,175.49000549316406
+233898,PEP,2022-08-03,176.8300018310547
+233899,PEP,2022-08-04,175.8699951171875
+233900,PEP,2022-08-05,174.5500030517578
+233901,PEP,2022-08-08,173.85000610351562
+233902,PEP,2022-08-09,174.5
+233903,PEP,2022-08-10,175.94000244140625
+233904,PEP,2022-08-11,175.0399932861328
+233905,PEP,2022-08-12,177.3300018310547
+233906,PEP,2022-08-15,179.27999877929688
+233907,PEP,2022-08-16,180.32000732421875
+233908,PEP,2022-08-17,180.22000122070312
+233909,PEP,2022-08-18,180.3999938964844
+233910,PEP,2022-08-19,180.1699981689453
+233911,PEP,2022-08-22,178.4499969482422
+233912,PEP,2022-08-23,178.3699951171875
+233913,PEP,2022-08-24,179.25999450683594
+233914,PEP,2022-08-25,179.27000427246094
+233915,PEP,2022-08-26,175.0399932861328
+233916,PEP,2022-08-29,174.49000549316406
+233917,PEP,2022-08-30,172.99000549316406
+233918,PEP,2022-08-31,172.27000427246094
+233919,PEP,2022-09-01,172.85000610351562
+233920,PEP,2022-09-02,170.66000366210938
+233921,PEP,2022-09-06,169.50999450683594
+233922,PEP,2022-09-07,173.25
+233923,PEP,2022-09-08,172.6699981689453
+233924,PEP,2022-09-09,173.22000122070312
+233925,PEP,2022-09-12,173.89999389648438
+233926,PEP,2022-09-13,167.41000366210938
+233927,PEP,2022-09-14,168.67999267578125
+233928,PEP,2022-09-15,165.8800048828125
+233929,PEP,2022-09-16,166.97000122070312
+233930,PEP,2022-09-19,168.72999572753906
+233931,PEP,2022-09-20,168.9199981689453
+233932,PEP,2022-09-21,168.44000244140625
+233933,PEP,2022-09-22,168.60000610351562
+233934,PEP,2022-09-23,168.52000427246094
+233935,PEP,2022-09-26,168.4499969482422
+233936,PEP,2022-09-27,166.00999450683594
+233937,PEP,2022-09-28,168.6699981689453
+233938,PEP,2022-09-29,166.61000061035156
+233939,PEP,2022-09-30,163.25999450683594
+233940,PEP,2022-10-03,165.25
+233941,PEP,2022-10-04,167.11000061035156
+233942,PEP,2022-10-05,166.0
+233943,PEP,2022-10-06,162.8000030517578
+233944,PEP,2022-10-07,161.61000061035156
+233945,PEP,2022-10-10,161.82000732421875
+233946,PEP,2022-10-11,162.58999633789062
+233947,PEP,2022-10-12,169.38999938964844
+233948,PEP,2022-10-13,174.61000061035156
+233949,PEP,2022-10-14,170.19000244140625
+233950,PEP,2022-10-17,172.72999572753906
+233951,PEP,2022-10-18,175.05999755859375
+233952,PEP,2022-10-19,173.36000061035156
+233953,PEP,2022-10-20,171.4600067138672
+233954,PEP,2022-10-21,173.05999755859375
+233955,PEP,2022-10-24,177.67999267578125
+233956,PEP,2022-10-25,178.27000427246094
+233957,PEP,2022-10-26,179.07000732421875
+233958,PEP,2022-10-27,178.8800048828125
+233959,PEP,2022-10-28,182.22999572753903
+233960,PEP,2022-10-31,181.5800018310547
+233961,PEP,2022-11-01,180.75999450683597
+233962,PEP,2022-11-02,178.24000549316406
+233963,PEP,2022-11-03,177.77999877929688
+233964,PEP,2022-11-04,178.77999877929688
+233965,PEP,2022-11-07,180.2100067138672
+233966,PEP,2022-11-08,180.7100067138672
+233967,PEP,2022-11-09,178.5500030517578
+233968,PEP,2022-11-10,181.6999969482422
+233969,PEP,2022-11-11,178.0500030517578
+233970,PEP,2022-11-14,176.72999572753906
+233971,PEP,2022-11-15,177.19000244140625
+233972,PEP,2022-11-16,178.3300018310547
+233973,PEP,2022-11-17,180.02999877929688
+233974,PEP,2022-11-18,181.3300018310547
+233975,PEP,2022-11-21,184.82000732421875
+233976,PEP,2022-11-22,184.83999633789065
+233977,PEP,2022-11-23,185.0800018310547
+233978,PEP,2022-11-25,184.1100006103516
+233979,PEP,2022-11-28,183.88999938964844
+233980,PEP,2022-11-29,182.58999633789065
+233981,PEP,2022-11-30,185.50999450683597
+233982,PEP,2022-12-01,185.8999938964844
+233983,PEP,2022-12-02,185.69000244140625
+233984,PEP,2022-12-05,183.1199951171875
+233985,PEP,2022-12-06,181.6300048828125
+233986,PEP,2022-12-07,182.17999267578125
+233987,PEP,2022-12-08,183.77999877929688
+233988,PEP,2022-12-09,183.1000061035156
+233989,PEP,2022-12-12,183.97000122070312
+233990,PEP,2022-12-13,183.8699951171875
+233991,PEP,2022-12-14,183.3600006103516
+233992,PEP,2022-12-15,180.25
+233993,PEP,2022-12-16,180.33999633789065
+233994,PEP,2022-12-19,181.33999633789065
+233995,PEP,2022-12-20,181.22999572753903
+233996,PEP,2022-12-21,182.5
+233997,PEP,2022-12-22,181.08999633789065
+233998,PEP,2022-12-23,182.25999450683597
+233999,PEP,2022-12-27,183.07000732421875
+234000,PEP,2022-12-28,181.75
+234001,PEP,2022-12-29,181.97999572753903
+234002,PEP,2022-12-30,180.66000366210935
+234003,PEP,2023-01-03,179.41000366210938
+234004,PEP,2023-01-04,178.97000122070312
+234005,PEP,2023-01-05,177.10000610351562
+234006,PEP,2023-01-06,181.1000061035156
+234007,PEP,2023-01-09,179.3300018310547
+234008,PEP,2023-01-10,177.85000610351562
+234009,PEP,2023-01-11,178.0500030517578
+234010,PEP,2023-01-12,175.77999877929688
+234011,PEP,2023-01-13,175.24000549316406
+234012,PEP,2023-01-17,176.05999755859375
+234013,PEP,2023-01-18,171.6199951171875
+234014,PEP,2023-01-19,169.6300048828125
+234015,PEP,2023-01-20,169.8800048828125
+234016,PEP,2023-01-23,169.1199951171875
+234017,PEP,2023-01-24,170.69000244140625
+234018,PEP,2023-01-25,171.92999267578125
+234019,PEP,2023-01-26,170.22000122070312
+234020,PEP,2023-01-27,169.6199951171875
+234021,PEP,2023-01-30,169.47999572753906
+234022,PEP,2023-01-31,171.02000427246094
+234023,PEP,2023-02-01,171.55999755859375
+234024,PEP,2023-02-02,169.97000122070312
+234025,PEP,2023-02-03,169.1199951171875
+234026,PEP,2023-02-06,171.82000732421875
+234027,PEP,2023-02-07,171.55999755859375
+234028,PEP,2023-02-08,171.16000366210938
+234029,PEP,2023-02-09,172.77999877929688
+234030,PEP,2023-02-10,176.1999969482422
+234031,PEP,2023-02-13,177.77000427246094
+234032,PEP,2023-02-14,175.77000427246094
+234033,PEP,2023-02-15,176.00999450683594
+234034,PEP,2023-02-16,175.50999450683594
+234035,PEP,2023-02-17,176.27999877929688
+234036,PEP,2023-02-21,176.17999267578125
+234037,PEP,2023-02-22,176.1199951171875
+234038,PEP,2023-02-23,176.30999755859375
+234039,PEP,2023-02-24,175.9600067138672
+234040,PEP,2023-02-27,175.91000366210938
+234041,PEP,2023-02-28,173.52999877929688
+234042,PEP,2023-03-01,171.3300018310547
+234043,PEP,2023-03-02,173.32000732421875
+234044,PEP,2023-03-03,173.14999389648438
+234045,PEP,2023-03-06,173.5
+234046,PEP,2023-03-07,172.63999938964844
+234047,PEP,2023-03-08,173.11000061035156
+234048,PEP,2023-03-09,171.8000030517578
+234049,PEP,2023-03-10,172.02999877929688
+234050,PEP,2023-03-13,173.7100067138672
+234051,PEP,2023-03-14,173.52999877929688
+234052,PEP,2023-03-15,176.6300048828125
+234053,PEP,2023-03-16,176.50999450683594
+234054,PEP,2023-03-17,175.1300048828125
+234055,PEP,2023-03-20,177.58999633789062
+234056,PEP,2023-03-21,178.00999450683594
+234057,PEP,2023-03-22,176.50999450683594
+234058,PEP,2023-03-23,175.64999389648438
+234059,PEP,2023-03-24,179.08999633789062
+234060,PEP,2023-03-27,179.49000549316406
+234061,PEP,2023-03-28,179.42999267578125
+234062,PEP,2023-03-29,180.6699981689453
+234063,PEP,2023-03-30,180.8300018310547
+234064,PEP,2023-03-31,182.3000030517578
+234065,PEP,2023-04-03,182.5
+234066,PEP,2023-04-04,181.8500061035156
+234067,PEP,2023-04-05,183.63999938964844
+234068,PEP,2023-04-06,184.3600006103516
+234069,PEP,2023-04-10,183.1999969482422
+234070,PEP,2023-04-11,182.9199981689453
+234071,PEP,2023-04-12,182.55999755859372
+234072,PEP,2023-04-13,184.3800048828125
+234073,PEP,2023-04-14,183.50999450683597
+234074,PEP,2023-04-17,184.4499969482422
+234075,PEP,2023-04-18,184.8300018310547
+234076,PEP,2023-04-19,184.72000122070312
+234077,PEP,2023-04-20,185.3300018310547
+234078,PEP,2023-04-21,185.41000366210935
+234079,PEP,2023-04-24,185.5
+234080,PEP,2023-04-25,189.7100067138672
+234081,PEP,2023-04-26,188.5399932861328
+234082,PEP,2023-04-27,189.69000244140625
+234083,PEP,2023-04-28,190.88999938964844
+234084,PEP,2023-05-01,191.67999267578125
+234085,PEP,2023-05-02,192.25
+234086,PEP,2023-05-03,192.17999267578125
+234087,PEP,2023-05-04,193.3800048828125
+234088,PEP,2023-05-05,194.2700042724609
+234089,PEP,2023-05-08,193.3500061035156
+234090,PEP,2023-05-09,194.13999938964844
+234091,PEP,2023-05-10,194.2700042724609
+234092,PEP,2023-05-11,195.33999633789065
+234093,PEP,2023-05-12,196.1199951171875
+234094,ORCL,1986-03-12,0.0632719993591308
+234095,ORCL,1986-03-13,0.0648149996995925
+234096,ORCL,1986-03-14,0.0671299993991851
+234097,ORCL,1986-03-17,0.0655860006809234
+234098,ORCL,1986-03-18,0.0640430003404617
+234099,ORCL,1986-03-19,0.0625
+234100,ORCL,1986-03-20,0.0625
+234101,ORCL,1986-03-21,0.0601850003004074
+234102,ORCL,1986-03-24,0.0601850003004074
+234103,ORCL,1986-03-25,0.0601850003004074
+234104,ORCL,1986-03-26,0.0609569996595382
+234105,ORCL,1986-03-27,0.0632719993591308
+234106,ORCL,1986-03-31,0.0640430003404617
+234107,ORCL,1986-04-01,0.0609569996595382
+234108,ORCL,1986-04-02,0.0601850003004074
+234109,ORCL,1986-04-03,0.0625
+234110,ORCL,1986-04-04,0.0617280006408691
+234111,ORCL,1986-04-07,0.0625
+234112,ORCL,1986-04-08,0.0625
+234113,ORCL,1986-04-09,0.0625
+234114,ORCL,1986-04-10,0.0625
+234115,ORCL,1986-04-11,0.0640430003404617
+234116,ORCL,1986-04-14,0.0640430003404617
+234117,ORCL,1986-04-15,0.0648149996995925
+234118,ORCL,1986-04-16,0.067901000380516
+234119,ORCL,1986-04-17,0.0740740001201629
+234120,ORCL,1986-04-18,0.0802469998598098
+234121,ORCL,1986-04-21,0.0879629999399185
+234122,ORCL,1986-04-22,0.0833330005407333
+234123,ORCL,1986-04-23,0.0810189992189407
+234124,ORCL,1986-04-24,0.0825619995594024
+234125,ORCL,1986-04-25,0.0841049998998642
+234126,ORCL,1986-04-28,0.084876999258995
+234127,ORCL,1986-04-29,0.0841049998998642
+234128,ORCL,1986-04-30,0.0771600008010864
+234129,ORCL,1986-05-01,0.0787039995193481
+234130,ORCL,1986-05-02,0.0740740001201629
+234131,ORCL,1986-05-05,0.0756170004606247
+234132,ORCL,1986-05-06,0.0779320001602172
+234133,ORCL,1986-05-07,0.079475000500679
+234134,ORCL,1986-05-08,0.0802469998598098
+234135,ORCL,1986-05-09,0.0817900002002716
+234136,ORCL,1986-05-12,0.0810189992189407
+234137,ORCL,1986-05-13,0.0833330005407333
+234138,ORCL,1986-05-14,0.0810189992189407
+234139,ORCL,1986-05-15,0.0825619995594024
+234140,ORCL,1986-05-16,0.0833330005407333
+234141,ORCL,1986-05-19,0.0787039995193481
+234142,ORCL,1986-05-20,0.0787039995193481
+234143,ORCL,1986-05-21,0.079475000500679
+234144,ORCL,1986-05-22,0.0771600008010864
+234145,ORCL,1986-05-23,0.0756170004606247
+234146,ORCL,1986-05-27,0.0763889998197555
+234147,ORCL,1986-05-28,0.0763889998197555
+234148,ORCL,1986-05-29,0.0733020007610321
+234149,ORCL,1986-05-30,0.0725309997797012
+234150,ORCL,1986-06-02,0.0702160000801086
+234151,ORCL,1986-06-03,0.0721450001001358
+234152,ORCL,1986-06-04,0.0725309997797012
+234153,ORCL,1986-06-05,0.0771600008010864
+234154,ORCL,1986-06-06,0.0771600008010864
+234155,ORCL,1986-06-09,0.0763889998197555
+234156,ORCL,1986-06-10,0.0748459994792938
+234157,ORCL,1986-06-11,0.0771600008010864
+234158,ORCL,1986-06-12,0.0763889998197555
+234159,ORCL,1986-06-13,0.0771600008010864
+234160,ORCL,1986-06-16,0.0763889998197555
+234161,ORCL,1986-06-17,0.0756170004606247
+234162,ORCL,1986-06-18,0.0748459994792938
+234163,ORCL,1986-06-19,0.0760030001401901
+234164,ORCL,1986-06-20,0.0748459994792938
+234165,ORCL,1986-06-23,0.0763889998197555
+234166,ORCL,1986-06-24,0.0763889998197555
+234167,ORCL,1986-06-25,0.0756170004606247
+234168,ORCL,1986-06-26,0.0763889998197555
+234169,ORCL,1986-06-27,0.0748459994792938
+234170,ORCL,1986-06-30,0.0752310007810592
+234171,ORCL,1986-07-01,0.0763889998197555
+234172,ORCL,1986-07-02,0.0748459994792938
+234173,ORCL,1986-07-03,0.0748459994792938
+234174,ORCL,1986-07-07,0.0740740001201629
+234175,ORCL,1986-07-08,0.0733020007610321
+234176,ORCL,1986-07-09,0.0740740001201629
+234177,ORCL,1986-07-10,0.0740740001201629
+234178,ORCL,1986-07-11,0.0733020007610321
+234179,ORCL,1986-07-14,0.0748459994792938
+234180,ORCL,1986-07-15,0.0663580000400543
+234181,ORCL,1986-07-16,0.0547839999198913
+234182,ORCL,1986-07-17,0.0586419999599456
+234183,ORCL,1986-07-18,0.0578700006008148
+234184,ORCL,1986-07-21,0.0570989996194839
+234185,ORCL,1986-07-22,0.0555559992790222
+234186,ORCL,1986-07-23,0.0547839999198913
+234187,ORCL,1986-07-24,0.0516979992389678
+234188,ORCL,1986-07-25,0.050925999879837
+234189,ORCL,1986-07-28,0.0501540005207061
+234190,ORCL,1986-07-29,0.0489969998598098
+234191,ORCL,1986-07-30,0.0493829995393753
+234192,ORCL,1986-07-31,0.0478399991989135
+234193,ORCL,1986-08-01,0.0478399991989135
+234194,ORCL,1986-08-04,0.0455249994993209
+234195,ORCL,1986-08-05,0.0447530001401901
+234196,ORCL,1986-08-06,0.0459100008010864
+234197,ORCL,1986-08-07,0.0470679998397827
+234198,ORCL,1986-08-08,0.0470679998397827
+234199,ORCL,1986-08-11,0.0447530001401901
+234200,ORCL,1986-08-12,0.0470679998397827
+234201,ORCL,1986-08-13,0.0489969998598098
+234202,ORCL,1986-08-14,0.0489969998598098
+234203,ORCL,1986-08-15,0.0489969998598098
+234204,ORCL,1986-08-18,0.0489969998598098
+234205,ORCL,1986-08-19,0.0493829995393753
+234206,ORCL,1986-08-20,0.0470679998397827
+234207,ORCL,1986-08-21,0.0470679998397827
+234208,ORCL,1986-08-22,0.0470679998397827
+234209,ORCL,1986-08-25,0.0478399991989135
+234210,ORCL,1986-08-26,0.0447530001401901
+234211,ORCL,1986-08-27,0.0470679998397827
+234212,ORCL,1986-08-28,0.0486110001802444
+234213,ORCL,1986-08-29,0.050925999879837
+234214,ORCL,1986-09-02,0.0524690002202987
+234215,ORCL,1986-09-03,0.0524690002202987
+234216,ORCL,1986-09-04,0.0493829995393753
+234217,ORCL,1986-09-05,0.0486110001802444
+234218,ORCL,1986-09-08,0.0478399991989135
+234219,ORCL,1986-09-09,0.0486110001802444
+234220,ORCL,1986-09-10,0.0470679998397827
+234221,ORCL,1986-09-11,0.0416669994592666
+234222,ORCL,1986-09-12,0.0447530001401901
+234223,ORCL,1986-09-15,0.0432099997997283
+234224,ORCL,1986-09-16,0.0462960004806518
+234225,ORCL,1986-09-17,0.0478399991989135
+234226,ORCL,1986-09-18,0.0462960004806518
+234227,ORCL,1986-09-19,0.0470679998397827
+234228,ORCL,1986-09-22,0.0478399991989135
+234229,ORCL,1986-09-23,0.0493829995393753
+234230,ORCL,1986-09-24,0.0486110001802444
+234231,ORCL,1986-09-25,0.0486110001802444
+234232,ORCL,1986-09-26,0.0439810007810592
+234233,ORCL,1986-09-29,0.0424380004405975
+234234,ORCL,1986-09-30,0.0439810007810592
+234235,ORCL,1986-10-01,0.0439810007810592
+234236,ORCL,1986-10-02,0.0432099997997283
+234237,ORCL,1986-10-03,0.0424380004405975
+234238,ORCL,1986-10-06,0.0432099997997283
+234239,ORCL,1986-10-07,0.0462960004806518
+234240,ORCL,1986-10-08,0.0532409995794296
+234241,ORCL,1986-10-09,0.056327000260353
+234242,ORCL,1986-10-10,0.0547839999198913
+234243,ORCL,1986-10-13,0.0547839999198913
+234244,ORCL,1986-10-14,0.0540120005607605
+234245,ORCL,1986-10-15,0.0555559992790222
+234246,ORCL,1986-10-16,0.056327000260353
+234247,ORCL,1986-10-17,0.056327000260353
+234248,ORCL,1986-10-20,0.056327000260353
+234249,ORCL,1986-10-21,0.0555559992790222
+234250,ORCL,1986-10-22,0.0547839999198913
+234251,ORCL,1986-10-23,0.0547839999198913
+234252,ORCL,1986-10-24,0.0555559992790222
+234253,ORCL,1986-10-27,0.0540120005607605
+234254,ORCL,1986-10-28,0.0555559992790222
+234255,ORCL,1986-10-29,0.0547839999198913
+234256,ORCL,1986-10-30,0.0555559992790222
+234257,ORCL,1986-10-31,0.0555559992790222
+234258,ORCL,1986-11-03,0.0547839999198913
+234259,ORCL,1986-11-04,0.0594139993190765
+234260,ORCL,1986-11-05,0.0601850003004074
+234261,ORCL,1986-11-06,0.0601850003004074
+234262,ORCL,1986-11-07,0.0609569996595382
+234263,ORCL,1986-11-10,0.0601850003004074
+234264,ORCL,1986-11-11,0.0625
+234265,ORCL,1986-11-12,0.0632719993591308
+234266,ORCL,1986-11-13,0.0617280006408691
+234267,ORCL,1986-11-14,0.0625
+234268,ORCL,1986-11-17,0.0617280006408691
+234269,ORCL,1986-11-18,0.0594139993190765
+234270,ORCL,1986-11-19,0.0586419999599456
+234271,ORCL,1986-11-20,0.0601850003004074
+234272,ORCL,1986-11-21,0.0625
+234273,ORCL,1986-11-24,0.0632719993591308
+234274,ORCL,1986-11-25,0.0667439997196197
+234275,ORCL,1986-11-26,0.0663580000400543
+234276,ORCL,1986-11-28,0.0663580000400543
+234277,ORCL,1986-12-01,0.0640430003404617
+234278,ORCL,1986-12-02,0.0625
+234279,ORCL,1986-12-03,0.0601850003004074
+234280,ORCL,1986-12-04,0.0617280006408691
+234281,ORCL,1986-12-05,0.0617280006408691
+234282,ORCL,1986-12-08,0.0625
+234283,ORCL,1986-12-09,0.0625
+234284,ORCL,1986-12-10,0.0625
+234285,ORCL,1986-12-11,0.0617280006408691
+234286,ORCL,1986-12-12,0.0617280006408691
+234287,ORCL,1986-12-15,0.0609569996595382
+234288,ORCL,1986-12-16,0.0617280006408691
+234289,ORCL,1986-12-17,0.0601850003004074
+234290,ORCL,1986-12-18,0.0609569996595382
+234291,ORCL,1986-12-19,0.0609569996595382
+234292,ORCL,1986-12-22,0.0601850003004074
+234293,ORCL,1986-12-23,0.0601850003004074
+234294,ORCL,1986-12-24,0.0601850003004074
+234295,ORCL,1986-12-26,0.0586419999599456
+234296,ORCL,1986-12-29,0.0586419999599456
+234297,ORCL,1986-12-30,0.0594139993190765
+234298,ORCL,1986-12-31,0.0640430003404617
+234299,ORCL,1987-01-02,0.0640430003404617
+234300,ORCL,1987-01-05,0.067901000380516
+234301,ORCL,1987-01-06,0.0694440007209777
+234302,ORCL,1987-01-07,0.067901000380516
+234303,ORCL,1987-01-08,0.0709879994392395
+234304,ORCL,1987-01-09,0.079475000500679
+234305,ORCL,1987-01-12,0.0763889998197555
+234306,ORCL,1987-01-13,0.0771600008010864
+234307,ORCL,1987-01-14,0.0833330005407333
+234308,ORCL,1987-01-15,0.084876999258995
+234309,ORCL,1987-01-16,0.0825619995594024
+234310,ORCL,1987-01-19,0.0887349992990493
+234311,ORCL,1987-01-20,0.0895060002803802
+234312,ORCL,1987-01-21,0.0864199995994567
+234313,ORCL,1987-01-22,0.0910490006208419
+234314,ORCL,1987-01-23,0.0864199995994567
+234315,ORCL,1987-01-26,0.0841049998998642
+234316,ORCL,1987-01-27,0.084876999258995
+234317,ORCL,1987-01-28,0.0810189992189407
+234318,ORCL,1987-01-29,0.0833330005407333
+234319,ORCL,1987-01-30,0.0833330005407333
+234320,ORCL,1987-02-02,0.0910490006208419
+234321,ORCL,1987-02-03,0.0902779996395111
+234322,ORCL,1987-02-04,0.0895060002803802
+234323,ORCL,1987-02-05,0.0902779996395111
+234324,ORCL,1987-02-06,0.0887349992990493
+234325,ORCL,1987-02-09,0.0910490006208419
+234326,ORCL,1987-02-10,0.0918209999799728
+234327,ORCL,1987-02-11,0.096450999379158
+234328,ORCL,1987-02-12,0.1057099997997284
+234329,ORCL,1987-02-13,0.1095679998397827
+234330,ORCL,1987-02-17,0.1126540005207061
+234331,ORCL,1987-02-18,0.1157409995794296
+234332,ORCL,1987-02-19,0.113425999879837
+234333,ORCL,1987-02-20,0.1126540005207061
+234334,ORCL,1987-02-23,0.1087960004806518
+234335,ORCL,1987-02-24,0.1103399991989135
+234336,ORCL,1987-02-25,0.1095679998397827
+234337,ORCL,1987-02-26,0.1141979992389679
+234338,ORCL,1987-02-27,0.118827000260353
+234339,ORCL,1987-03-02,0.1180559992790222
+234340,ORCL,1987-03-03,0.1211419999599456
+234341,ORCL,1987-03-04,0.1280860006809234
+234342,ORCL,1987-03-05,0.1334879994392395
+234343,ORCL,1987-03-06,0.1296299993991851
+234344,ORCL,1987-03-09,0.1219139993190765
+234345,ORCL,1987-03-10,0.1219139993190765
+234346,ORCL,1987-03-11,0.1219139993190765
+234347,ORCL,1987-03-12,0.1195989996194839
+234348,ORCL,1987-03-13,0.1180559992790222
+234349,ORCL,1987-03-16,0.1172839999198913
+234350,ORCL,1987-03-17,0.1172839999198913
+234351,ORCL,1987-03-18,0.1242280006408691
+234352,ORCL,1987-03-19,0.1296299993991851
+234353,ORCL,1987-03-20,0.130401000380516
+234354,ORCL,1987-03-23,0.1288580000400543
+234355,ORCL,1987-03-24,0.1234569996595382
+234356,ORCL,1987-03-25,0.1265430003404617
+234357,ORCL,1987-03-26,0.1342590004205703
+234358,ORCL,1987-03-27,0.1388889998197555
+234359,ORCL,1987-03-30,0.1296299993991851
+234360,ORCL,1987-03-31,0.1358020007610321
+234361,ORCL,1987-04-01,0.1358020007610321
+234362,ORCL,1987-04-02,0.1458330005407333
+234363,ORCL,1987-04-03,0.1558640003204345
+234364,ORCL,1987-04-06,0.1620370000600814
+234365,ORCL,1987-04-07,0.1527779996395111
+234366,ORCL,1987-04-08,0.1466049998998642
+234367,ORCL,1987-04-09,0.1481480002403259
+234368,ORCL,1987-04-10,0.1481480002403259
+234369,ORCL,1987-04-13,0.1404320001602172
+234370,ORCL,1987-04-14,0.1311729997396469
+234371,ORCL,1987-04-15,0.1435189992189407
+234372,ORCL,1987-04-16,0.1466049998998642
+234373,ORCL,1987-04-20,0.1496910005807876
+234374,ORCL,1987-04-21,0.1512349992990493
+234375,ORCL,1987-04-22,0.1512349992990493
+234376,ORCL,1987-04-23,0.1496910005807876
+234377,ORCL,1987-04-24,0.1481480002403259
+234378,ORCL,1987-04-27,0.1388889998197555
+234379,ORCL,1987-04-28,0.1466049998998642
+234380,ORCL,1987-04-29,0.1512349992990493
+234381,ORCL,1987-04-30,0.1450619995594024
+234382,ORCL,1987-05-01,0.141975000500679
+234383,ORCL,1987-05-04,0.1435189992189407
+234384,ORCL,1987-05-05,0.1481480002403259
+234385,ORCL,1987-05-06,0.1466049998998642
+234386,ORCL,1987-05-07,0.1527779996395111
+234387,ORCL,1987-05-08,0.1620370000600814
+234388,ORCL,1987-05-11,0.1666669994592666
+234389,ORCL,1987-05-12,0.1666669994592666
+234390,ORCL,1987-05-13,0.1682099997997284
+234391,ORCL,1987-05-14,0.1728399991989135
+234392,ORCL,1987-05-15,0.1712960004806518
+234393,ORCL,1987-05-18,0.1574070006608963
+234394,ORCL,1987-05-19,0.1450619995594024
+234395,ORCL,1987-05-20,0.1481480002403259
+234396,ORCL,1987-05-21,0.1481480002403259
+234397,ORCL,1987-05-22,0.1481480002403259
+234398,ORCL,1987-05-26,0.1512349992990493
+234399,ORCL,1987-05-27,0.1543209999799728
+234400,ORCL,1987-05-28,0.158950999379158
+234401,ORCL,1987-05-29,0.1682099997997284
+234402,ORCL,1987-06-01,0.1682099997997284
+234403,ORCL,1987-06-02,0.1604939997196197
+234404,ORCL,1987-06-03,0.1620370000600814
+234405,ORCL,1987-06-04,0.1635800004005432
+234406,ORCL,1987-06-05,0.158950999379158
+234407,ORCL,1987-06-08,0.1527779996395111
+234408,ORCL,1987-06-09,0.1543209999799728
+234409,ORCL,1987-06-10,0.1604939997196197
+234410,ORCL,1987-06-11,0.1481480002403259
+234411,ORCL,1987-06-12,0.141975000500679
+234412,ORCL,1987-06-15,0.1388889998197555
+234413,ORCL,1987-06-16,0.1527779996395111
+234414,ORCL,1987-06-17,0.1543209999799728
+234415,ORCL,1987-06-18,0.1496910005807876
+234416,ORCL,1987-06-19,0.1512349992990493
+234417,ORCL,1987-06-22,0.1450619995594024
+234418,ORCL,1987-06-23,0.1404320001602172
+234419,ORCL,1987-06-24,0.1466049998998642
+234420,ORCL,1987-06-25,0.1450619995594024
+234421,ORCL,1987-06-26,0.1358020007610321
+234422,ORCL,1987-06-29,0.1327160000801086
+234423,ORCL,1987-06-30,0.1373459994792938
+234424,ORCL,1987-07-01,0.1365740001201629
+234425,ORCL,1987-07-02,0.1388889998197555
+234426,ORCL,1987-07-06,0.1296299993991851
+234427,ORCL,1987-07-07,0.1327160000801086
+234428,ORCL,1987-07-08,0.1334879994392395
+234429,ORCL,1987-07-09,0.1327160000801086
+234430,ORCL,1987-07-10,0.1280860006809234
+234431,ORCL,1987-07-13,0.1296299993991851
+234432,ORCL,1987-07-14,0.1450619995594024
+234433,ORCL,1987-07-15,0.1466049998998642
+234434,ORCL,1987-07-16,0.1450619995594024
+234435,ORCL,1987-07-17,0.141975000500679
+234436,ORCL,1987-07-20,0.1342590004205703
+234437,ORCL,1987-07-21,0.1311729997396469
+234438,ORCL,1987-07-22,0.1327160000801086
+234439,ORCL,1987-07-23,0.1265430003404617
+234440,ORCL,1987-07-24,0.1311729997396469
+234441,ORCL,1987-07-27,0.1280860006809234
+234442,ORCL,1987-07-28,0.1296299993991851
+234443,ORCL,1987-07-29,0.1280860006809234
+234444,ORCL,1987-07-30,0.1311729997396469
+234445,ORCL,1987-07-31,0.1404320001602172
+234446,ORCL,1987-08-03,0.1373459994792938
+234447,ORCL,1987-08-04,0.1435189992189407
+234448,ORCL,1987-08-05,0.1450619995594024
+234449,ORCL,1987-08-06,0.1550929993391037
+234450,ORCL,1987-08-07,0.1558640003204345
+234451,ORCL,1987-08-10,0.1543209999799728
+234452,ORCL,1987-08-11,0.1604939997196197
+234453,ORCL,1987-08-12,0.1597220003604889
+234454,ORCL,1987-08-13,0.1604939997196197
+234455,ORCL,1987-08-14,0.1604939997196197
+234456,ORCL,1987-08-17,0.158950999379158
+234457,ORCL,1987-08-18,0.1496910005807876
+234458,ORCL,1987-08-19,0.1496910005807876
+234459,ORCL,1987-08-20,0.1558640003204345
+234460,ORCL,1987-08-21,0.1604939997196197
+234461,ORCL,1987-08-24,0.1535490006208419
+234462,ORCL,1987-08-25,0.1543209999799728
+234463,ORCL,1987-08-26,0.1527779996395111
+234464,ORCL,1987-08-27,0.1527779996395111
+234465,ORCL,1987-08-28,0.1574070006608963
+234466,ORCL,1987-08-31,0.1651230007410049
+234467,ORCL,1987-09-01,0.1666669994592666
+234468,ORCL,1987-09-02,0.1635800004005432
+234469,ORCL,1987-09-03,0.1558640003204345
+234470,ORCL,1987-09-04,0.1574070006608963
+234471,ORCL,1987-09-08,0.1466049998998642
+234472,ORCL,1987-09-09,0.1566359996795654
+234473,ORCL,1987-09-10,0.158950999379158
+234474,ORCL,1987-09-11,0.1666669994592666
+234475,ORCL,1987-09-14,0.1651230007410049
+234476,ORCL,1987-09-15,0.1635800004005432
+234477,ORCL,1987-09-16,0.1697530001401901
+234478,ORCL,1987-09-17,0.1774690002202987
+234479,ORCL,1987-09-18,0.1790120005607605
+234480,ORCL,1987-09-21,0.1728399991989135
+234481,ORCL,1987-09-22,0.1774690002202987
+234482,ORCL,1987-09-23,0.1836419999599456
+234483,ORCL,1987-09-24,0.1859569996595382
+234484,ORCL,1987-09-25,0.1913580000400543
+234485,ORCL,1987-09-28,0.1959879994392395
+234486,ORCL,1987-09-29,0.1959879994392395
+234487,ORCL,1987-09-30,0.2006170004606247
+234488,ORCL,1987-10-01,0.2052469998598098
+234489,ORCL,1987-10-02,0.2222220003604889
+234490,ORCL,1987-10-05,0.2299380004405975
+234491,ORCL,1987-10-06,0.209876999258995
+234492,ORCL,1987-10-07,0.2060189992189407
+234493,ORCL,1987-10-08,0.2083330005407333
+234494,ORCL,1987-10-09,0.2052469998598098
+234495,ORCL,1987-10-12,0.2006170004606247
+234496,ORCL,1987-10-13,0.1944440007209777
+234497,ORCL,1987-10-14,0.2021600008010864
+234498,ORCL,1987-10-15,0.2021600008010864
+234499,ORCL,1987-10-16,0.1867280006408691
+234500,ORCL,1987-10-19,0.1604939997196197
+234501,ORCL,1987-10-20,0.1496910005807876
+234502,ORCL,1987-10-21,0.1697530001401901
+234503,ORCL,1987-10-22,0.1481480002403259
+234504,ORCL,1987-10-23,0.1311729997396469
+234505,ORCL,1987-10-26,0.1033950001001358
+234506,ORCL,1987-10-27,0.1080249994993209
+234507,ORCL,1987-10-28,0.1172839999198913
+234508,ORCL,1987-10-29,0.1466049998998642
+234509,ORCL,1987-10-30,0.1543209999799728
+234510,ORCL,1987-11-02,0.1558640003204345
+234511,ORCL,1987-11-03,0.1466049998998642
+234512,ORCL,1987-11-04,0.1466049998998642
+234513,ORCL,1987-11-05,0.1481480002403259
+234514,ORCL,1987-11-06,0.1373459994792938
+234515,ORCL,1987-11-09,0.1358020007610321
+234516,ORCL,1987-11-10,0.1311729997396469
+234517,ORCL,1987-11-11,0.1373459994792938
+234518,ORCL,1987-11-12,0.141975000500679
+234519,ORCL,1987-11-13,0.141975000500679
+234520,ORCL,1987-11-16,0.1388889998197555
+234521,ORCL,1987-11-17,0.1265430003404617
+234522,ORCL,1987-11-18,0.1311729997396469
+234523,ORCL,1987-11-19,0.1265430003404617
+234524,ORCL,1987-11-20,0.1265430003404617
+234525,ORCL,1987-11-23,0.125
+234526,ORCL,1987-11-24,0.1358020007610321
+234527,ORCL,1987-11-25,0.1388889998197555
+234528,ORCL,1987-11-27,0.1466049998998642
+234529,ORCL,1987-11-30,0.1342590004205703
+234530,ORCL,1987-12-01,0.1327160000801086
+234531,ORCL,1987-12-02,0.130401000380516
+234532,ORCL,1987-12-03,0.1265430003404617
+234533,ORCL,1987-12-04,0.125
+234534,ORCL,1987-12-07,0.1280860006809234
+234535,ORCL,1987-12-08,0.1450619995594024
+234536,ORCL,1987-12-09,0.1527779996395111
+234537,ORCL,1987-12-10,0.1558640003204345
+234538,ORCL,1987-12-11,0.1597220003604889
+234539,ORCL,1987-12-14,0.1712960004806518
+234540,ORCL,1987-12-15,0.1774690002202987
+234541,ORCL,1987-12-16,0.1805559992790222
+234542,ORCL,1987-12-17,0.175925999879837
+234543,ORCL,1987-12-18,0.1851850003004074
+234544,ORCL,1987-12-21,0.1790120005607605
+234545,ORCL,1987-12-22,0.1913580000400543
+234546,ORCL,1987-12-23,0.1944440007209777
+234547,ORCL,1987-12-24,0.1913580000400543
+234548,ORCL,1987-12-28,0.1851850003004074
+234549,ORCL,1987-12-29,0.1790120005607605
+234550,ORCL,1987-12-30,0.1790120005607605
+234551,ORCL,1987-12-31,0.1790120005607605
+234552,ORCL,1988-01-04,0.1882719993591308
+234553,ORCL,1988-01-05,0.1851850003004074
+234554,ORCL,1988-01-06,0.1867280006408691
+234555,ORCL,1988-01-07,0.1913580000400543
+234556,ORCL,1988-01-08,0.1666669994592666
+234557,ORCL,1988-01-11,0.1728399991989135
+234558,ORCL,1988-01-12,0.1635800004005432
+234559,ORCL,1988-01-13,0.1635800004005432
+234560,ORCL,1988-01-14,0.1574070006608963
+234561,ORCL,1988-01-15,0.1574070006608963
+234562,ORCL,1988-01-18,0.1574070006608963
+234563,ORCL,1988-01-19,0.1543209999799728
+234564,ORCL,1988-01-20,0.1450619995594024
+234565,ORCL,1988-01-21,0.1512349992990493
+234566,ORCL,1988-01-22,0.158950999379158
+234567,ORCL,1988-01-25,0.1651230007410049
+234568,ORCL,1988-01-26,0.1604939997196197
+234569,ORCL,1988-01-27,0.1635800004005432
+234570,ORCL,1988-01-28,0.1728399991989135
+234571,ORCL,1988-01-29,0.1728399991989135
+234572,ORCL,1988-02-01,0.1666669994592666
+234573,ORCL,1988-02-02,0.1635800004005432
+234574,ORCL,1988-02-03,0.1512349992990493
+234575,ORCL,1988-02-04,0.1543209999799728
+234576,ORCL,1988-02-05,0.1558640003204345
+234577,ORCL,1988-02-08,0.1543209999799728
+234578,ORCL,1988-02-09,0.1604939997196197
+234579,ORCL,1988-02-10,0.1682099997997284
+234580,ORCL,1988-02-11,0.1728399991989135
+234581,ORCL,1988-02-12,0.175925999879837
+234582,ORCL,1988-02-16,0.1790120005607605
+234583,ORCL,1988-02-17,0.1820989996194839
+234584,ORCL,1988-02-18,0.1820989996194839
+234585,ORCL,1988-02-19,0.1851850003004074
+234586,ORCL,1988-02-22,0.1851850003004074
+234587,ORCL,1988-02-23,0.1790120005607605
+234588,ORCL,1988-02-24,0.1913580000400543
+234589,ORCL,1988-02-25,0.1913580000400543
+234590,ORCL,1988-02-26,0.1913580000400543
+234591,ORCL,1988-02-29,0.1867280006408691
+234592,ORCL,1988-03-01,0.1836419999599456
+234593,ORCL,1988-03-02,0.1851850003004074
+234594,ORCL,1988-03-03,0.1851850003004074
+234595,ORCL,1988-03-04,0.1851850003004074
+234596,ORCL,1988-03-07,0.1913580000400543
+234597,ORCL,1988-03-08,0.2006170004606247
+234598,ORCL,1988-03-09,0.2067900002002716
+234599,ORCL,1988-03-10,0.1975309997797012
+234600,ORCL,1988-03-11,0.1959879994392395
+234601,ORCL,1988-03-14,0.2021600008010864
+234602,ORCL,1988-03-15,0.2037039995193481
+234603,ORCL,1988-03-16,0.2037039995193481
+234604,ORCL,1988-03-17,0.209876999258995
+234605,ORCL,1988-03-18,0.2160490006208419
+234606,ORCL,1988-03-21,0.2129629999399185
+234607,ORCL,1988-03-22,0.2006170004606247
+234608,ORCL,1988-03-23,0.1975309997797012
+234609,ORCL,1988-03-24,0.192901000380516
+234610,ORCL,1988-03-25,0.1944440007209777
+234611,ORCL,1988-03-28,0.1975309997797012
+234612,ORCL,1988-03-29,0.2006170004606247
+234613,ORCL,1988-03-30,0.1944440007209777
+234614,ORCL,1988-03-31,0.2006170004606247
+234615,ORCL,1988-04-04,0.1975309997797012
+234616,ORCL,1988-04-05,0.1975309997797012
+234617,ORCL,1988-04-06,0.2037039995193481
+234618,ORCL,1988-04-07,0.1975309997797012
+234619,ORCL,1988-04-08,0.1944440007209777
+234620,ORCL,1988-04-11,0.1975309997797012
+234621,ORCL,1988-04-12,0.2037039995193481
+234622,ORCL,1988-04-13,0.209876999258995
+234623,ORCL,1988-04-14,0.1944440007209777
+234624,ORCL,1988-04-15,0.1944440007209777
+234625,ORCL,1988-04-18,0.1944440007209777
+234626,ORCL,1988-04-19,0.1944440007209777
+234627,ORCL,1988-04-20,0.1913580000400543
+234628,ORCL,1988-04-21,0.1851850003004074
+234629,ORCL,1988-04-22,0.1882719993591308
+234630,ORCL,1988-04-25,0.1913580000400543
+234631,ORCL,1988-04-26,0.1975309997797012
+234632,ORCL,1988-04-27,0.1944440007209777
+234633,ORCL,1988-04-28,0.2006170004606247
+234634,ORCL,1988-04-29,0.2067900002002716
+234635,ORCL,1988-05-02,0.2037039995193481
+234636,ORCL,1988-05-03,0.209876999258995
+234637,ORCL,1988-05-04,0.2160490006208419
+234638,ORCL,1988-05-05,0.2129629999399185
+234639,ORCL,1988-05-06,0.2160490006208419
+234640,ORCL,1988-05-09,0.209876999258995
+234641,ORCL,1988-05-10,0.2006170004606247
+234642,ORCL,1988-05-11,0.1944440007209777
+234643,ORCL,1988-05-12,0.1944440007209777
+234644,ORCL,1988-05-13,0.2037039995193481
+234645,ORCL,1988-05-16,0.2067900002002716
+234646,ORCL,1988-05-17,0.2067900002002716
+234647,ORCL,1988-05-18,0.1975309997797012
+234648,ORCL,1988-05-19,0.1975309997797012
+234649,ORCL,1988-05-20,0.1944440007209777
+234650,ORCL,1988-05-23,0.192901000380516
+234651,ORCL,1988-05-24,0.192901000380516
+234652,ORCL,1988-05-25,0.1975309997797012
+234653,ORCL,1988-05-26,0.1944440007209777
+234654,ORCL,1988-05-27,0.1944440007209777
+234655,ORCL,1988-05-31,0.2067900002002716
+234656,ORCL,1988-06-01,0.2114199995994568
+234657,ORCL,1988-06-02,0.2129629999399185
+234658,ORCL,1988-06-03,0.2191359996795654
+234659,ORCL,1988-06-06,0.2191359996795654
+234660,ORCL,1988-06-07,0.2253089994192123
+234661,ORCL,1988-06-08,0.226851999759674
+234662,ORCL,1988-06-09,0.2376540005207061
+234663,ORCL,1988-06-10,0.2283950001001358
+234664,ORCL,1988-06-13,0.2345679998397827
+234665,ORCL,1988-06-14,0.2376540005207061
+234666,ORCL,1988-06-15,0.2314810007810592
+234667,ORCL,1988-06-16,0.2299380004405975
+234668,ORCL,1988-06-17,0.2253089994192123
+234669,ORCL,1988-06-20,0.2283950001001358
+234670,ORCL,1988-06-21,0.2283950001001358
+234671,ORCL,1988-06-22,0.2314810007810592
+234672,ORCL,1988-06-23,0.2314810007810592
+234673,ORCL,1988-06-24,0.2314810007810592
+234674,ORCL,1988-06-27,0.2345679998397827
+234675,ORCL,1988-06-28,0.2422839999198913
+234676,ORCL,1988-06-29,0.2484569996595382
+234677,ORCL,1988-06-30,0.2438270002603531
+234678,ORCL,1988-07-01,0.2469139993190765
+234679,ORCL,1988-07-05,0.2561730146408081
+234680,ORCL,1988-07-06,0.2561730146408081
+234681,ORCL,1988-07-07,0.2746909856796264
+234682,ORCL,1988-07-08,0.2623459994792938
+234683,ORCL,1988-07-11,0.2561730146408081
+234684,ORCL,1988-07-12,0.2515429854393005
+234685,ORCL,1988-07-13,0.2561730146408081
+234686,ORCL,1988-07-14,0.2561730146408081
+234687,ORCL,1988-07-15,0.2438270002603531
+234688,ORCL,1988-07-18,0.2469139993190765
+234689,ORCL,1988-07-19,0.2407409995794296
+234690,ORCL,1988-07-20,0.2376540005207061
+234691,ORCL,1988-07-21,0.2314810007810592
+234692,ORCL,1988-07-22,0.2361110001802444
+234693,ORCL,1988-07-25,0.2283950001001358
+234694,ORCL,1988-07-26,0.2345679998397827
+234695,ORCL,1988-07-27,0.2222220003604889
+234696,ORCL,1988-07-28,0.2345679998397827
+234697,ORCL,1988-07-29,0.2345679998397827
+234698,ORCL,1988-08-01,0.2438270002603531
+234699,ORCL,1988-08-02,0.2438270002603531
+234700,ORCL,1988-08-03,0.2469139993190765
+234701,ORCL,1988-08-04,0.2438270002603531
+234702,ORCL,1988-08-05,0.2376540005207061
+234703,ORCL,1988-08-08,0.2361110001802444
+234704,ORCL,1988-08-09,0.2330249994993209
+234705,ORCL,1988-08-10,0.2191359996795654
+234706,ORCL,1988-08-11,0.226851999759674
+234707,ORCL,1988-08-12,0.2222220003604889
+234708,ORCL,1988-08-15,0.209876999258995
+234709,ORCL,1988-08-16,0.2222220003604889
+234710,ORCL,1988-08-17,0.2222220003604889
+234711,ORCL,1988-08-18,0.226851999759674
+234712,ORCL,1988-08-19,0.2222220003604889
+234713,ORCL,1988-08-22,0.2222220003604889
+234714,ORCL,1988-08-23,0.2129629999399185
+234715,ORCL,1988-08-24,0.2253089994192123
+234716,ORCL,1988-08-25,0.2283950001001358
+234717,ORCL,1988-08-26,0.2407409995794296
+234718,ORCL,1988-08-29,0.2438270002603531
+234719,ORCL,1988-08-30,0.2407409995794296
+234720,ORCL,1988-08-31,0.2283950001001358
+234721,ORCL,1988-09-01,0.2222220003604889
+234722,ORCL,1988-09-02,0.2345679998397827
+234723,ORCL,1988-09-06,0.2314810007810592
+234724,ORCL,1988-09-07,0.2283950001001358
+234725,ORCL,1988-09-08,0.2345679998397827
+234726,ORCL,1988-09-09,0.2469139993190765
+234727,ORCL,1988-09-12,0.25
+234728,ORCL,1988-09-13,0.2407409995794296
+234729,ORCL,1988-09-14,0.25
+234730,ORCL,1988-09-15,0.2314810007810592
+234731,ORCL,1988-09-16,0.2345679998397827
+234732,ORCL,1988-09-19,0.2253089994192123
+234733,ORCL,1988-09-20,0.2283950001001358
+234734,ORCL,1988-09-21,0.2469139993190765
+234735,ORCL,1988-09-22,0.2469139993190765
+234736,ORCL,1988-09-23,0.2469139993190765
+234737,ORCL,1988-09-26,0.2345679998397827
+234738,ORCL,1988-09-27,0.2376540005207061
+234739,ORCL,1988-09-28,0.2345679998397827
+234740,ORCL,1988-09-29,0.2422839999198913
+234741,ORCL,1988-09-30,0.2484569996595382
+234742,ORCL,1988-10-03,0.2469139993190765
+234743,ORCL,1988-10-04,0.2469139993190765
+234744,ORCL,1988-10-05,0.2376540005207061
+234745,ORCL,1988-10-06,0.2345679998397827
+234746,ORCL,1988-10-07,0.2283950001001358
+234747,ORCL,1988-10-10,0.2253089994192123
+234748,ORCL,1988-10-11,0.2283950001001358
+234749,ORCL,1988-10-12,0.2222220003604889
+234750,ORCL,1988-10-13,0.2237650007009506
+234751,ORCL,1988-10-14,0.2160490006208419
+234752,ORCL,1988-10-17,0.2191359996795654
+234753,ORCL,1988-10-18,0.2191359996795654
+234754,ORCL,1988-10-19,0.2222220003604889
+234755,ORCL,1988-10-20,0.2253089994192123
+234756,ORCL,1988-10-21,0.2160490006208419
+234757,ORCL,1988-10-24,0.2037039995193481
+234758,ORCL,1988-10-25,0.2021600008010864
+234759,ORCL,1988-10-26,0.1975309997797012
+234760,ORCL,1988-10-27,0.1882719993591308
+234761,ORCL,1988-10-28,0.1867280006408691
+234762,ORCL,1988-10-31,0.1944440007209777
+234763,ORCL,1988-11-01,0.1944440007209777
+234764,ORCL,1988-11-02,0.1882719993591308
+234765,ORCL,1988-11-03,0.1975309997797012
+234766,ORCL,1988-11-04,0.1959879994392395
+234767,ORCL,1988-11-07,0.1944440007209777
+234768,ORCL,1988-11-08,0.2037039995193481
+234769,ORCL,1988-11-09,0.2037039995193481
+234770,ORCL,1988-11-10,0.2067900002002716
+234771,ORCL,1988-11-11,0.2037039995193481
+234772,ORCL,1988-11-14,0.2037039995193481
+234773,ORCL,1988-11-15,0.2037039995193481
+234774,ORCL,1988-11-16,0.2006170004606247
+234775,ORCL,1988-11-17,0.2037039995193481
+234776,ORCL,1988-11-18,0.2067900002002716
+234777,ORCL,1988-11-21,0.2037039995193481
+234778,ORCL,1988-11-22,0.2052469998598098
+234779,ORCL,1988-11-23,0.2067900002002716
+234780,ORCL,1988-11-25,0.2067900002002716
+234781,ORCL,1988-11-28,0.209876999258995
+234782,ORCL,1988-11-29,0.2191359996795654
+234783,ORCL,1988-11-30,0.2129629999399185
+234784,ORCL,1988-12-01,0.2160490006208419
+234785,ORCL,1988-12-02,0.2222220003604889
+234786,ORCL,1988-12-05,0.2345679998397827
+234787,ORCL,1988-12-06,0.2314810007810592
+234788,ORCL,1988-12-07,0.2345679998397827
+234789,ORCL,1988-12-08,0.2345679998397827
+234790,ORCL,1988-12-09,0.2330249994993209
+234791,ORCL,1988-12-12,0.2283950001001358
+234792,ORCL,1988-12-13,0.2253089994192123
+234793,ORCL,1988-12-14,0.2222220003604889
+234794,ORCL,1988-12-15,0.2283950001001358
+234795,ORCL,1988-12-16,0.2314810007810592
+234796,ORCL,1988-12-19,0.226851999759674
+234797,ORCL,1988-12-20,0.2299380004405975
+234798,ORCL,1988-12-21,0.2314810007810592
+234799,ORCL,1988-12-22,0.2376540005207061
+234800,ORCL,1988-12-23,0.2376540005207061
+234801,ORCL,1988-12-27,0.2330249994993209
+234802,ORCL,1988-12-28,0.2283950001001358
+234803,ORCL,1988-12-29,0.2376540005207061
+234804,ORCL,1988-12-30,0.2407409995794296
+234805,ORCL,1989-01-03,0.2345679998397827
+234806,ORCL,1989-01-04,0.2469139993190765
+234807,ORCL,1989-01-05,0.2561730146408081
+234808,ORCL,1989-01-06,0.25
+234809,ORCL,1989-01-09,0.2469139993190765
+234810,ORCL,1989-01-10,0.25
+234811,ORCL,1989-01-11,0.25
+234812,ORCL,1989-01-12,0.2561730146408081
+234813,ORCL,1989-01-13,0.2530860006809234
+234814,ORCL,1989-01-16,0.2561730146408081
+234815,ORCL,1989-01-17,0.2530860006809234
+234816,ORCL,1989-01-18,0.2561730146408081
+234817,ORCL,1989-01-19,0.2654320001602173
+234818,ORCL,1989-01-20,0.2762350142002105
+234819,ORCL,1989-01-23,0.2746909856796264
+234820,ORCL,1989-01-24,0.2808640003204345
+234821,ORCL,1989-01-25,0.2870369851589203
+234822,ORCL,1989-01-26,0.2947529852390289
+234823,ORCL,1989-01-27,0.2962960004806518
+234824,ORCL,1989-01-30,0.2932099997997284
+234825,ORCL,1989-01-31,0.2916670143604278
+234826,ORCL,1989-02-01,0.3024689853191376
+234827,ORCL,1989-02-02,0.2962960004806518
+234828,ORCL,1989-02-03,0.2916670143604278
+234829,ORCL,1989-02-06,0.2870369851589203
+234830,ORCL,1989-02-07,0.3024689853191376
+234831,ORCL,1989-02-08,0.2962960004806518
+234832,ORCL,1989-02-09,0.2932099997997284
+234833,ORCL,1989-02-10,0.2824069857597351
+234834,ORCL,1989-02-13,0.2839510142803192
+234835,ORCL,1989-02-14,0.2808640003204345
+234836,ORCL,1989-02-15,0.2885800004005432
+234837,ORCL,1989-02-16,0.2962960004806518
+234838,ORCL,1989-02-17,0.2901229858398437
+234839,ORCL,1989-02-21,0.2854939997196197
+234840,ORCL,1989-02-22,0.2777779996395111
+234841,ORCL,1989-02-23,0.2870369851589203
+234842,ORCL,1989-02-24,0.2808640003204345
+234843,ORCL,1989-02-27,0.2808640003204345
+234844,ORCL,1989-02-28,0.2777779996395111
+234845,ORCL,1989-03-01,0.2762350142002105
+234846,ORCL,1989-03-02,0.2901229858398437
+234847,ORCL,1989-03-03,0.2993830144405365
+234848,ORCL,1989-03-06,0.3040120005607605
+234849,ORCL,1989-03-07,0.3086419999599457
+234850,ORCL,1989-03-08,0.3086419999599457
+234851,ORCL,1989-03-09,0.2993830144405365
+234852,ORCL,1989-03-10,0.2978399991989136
+234853,ORCL,1989-03-13,0.2993830144405365
+234854,ORCL,1989-03-14,0.2993830144405365
+234855,ORCL,1989-03-15,0.2993830144405365
+234856,ORCL,1989-03-16,0.2993830144405365
+234857,ORCL,1989-03-17,0.2962960004806518
+234858,ORCL,1989-03-20,0.2839510142803192
+234859,ORCL,1989-03-21,0.2870369851589203
+234860,ORCL,1989-03-22,0.2746909856796264
+234861,ORCL,1989-03-23,0.2731480002403259
+234862,ORCL,1989-03-27,0.2808640003204345
+234863,ORCL,1989-03-28,0.2762350142002105
+234864,ORCL,1989-03-29,0.300925999879837
+234865,ORCL,1989-03-30,0.3117280006408691
+234866,ORCL,1989-03-31,0.2978399991989136
+234867,ORCL,1989-04-03,0.2978399991989136
+234868,ORCL,1989-04-04,0.2962960004806518
+234869,ORCL,1989-04-05,0.2962960004806518
+234870,ORCL,1989-04-06,0.2962960004806518
+234871,ORCL,1989-04-07,0.3040120005607605
+234872,ORCL,1989-04-10,0.3117280006408691
+234873,ORCL,1989-04-11,0.3256169855594635
+234874,ORCL,1989-04-12,0.3240740001201629
+234875,ORCL,1989-04-13,0.3179009854793548
+234876,ORCL,1989-04-14,0.3333329856395721
+234877,ORCL,1989-04-17,0.3271600008010864
+234878,ORCL,1989-04-18,0.3317900002002716
+234879,ORCL,1989-04-19,0.3395060002803802
+234880,ORCL,1989-04-20,0.3395060002803802
+234881,ORCL,1989-04-21,0.3580250144004822
+234882,ORCL,1989-04-24,0.3503090143203735
+234883,ORCL,1989-04-25,0.3518519997596741
+234884,ORCL,1989-04-26,0.3425930142402649
+234885,ORCL,1989-04-27,0.3533949851989746
+234886,ORCL,1989-04-28,0.3580250144004822
+234887,ORCL,1989-05-01,0.3487649857997894
+234888,ORCL,1989-05-02,0.3364199995994568
+234889,ORCL,1989-05-03,0.3271600008010864
+234890,ORCL,1989-05-04,0.3364199995994568
+234891,ORCL,1989-05-05,0.3456789851188659
+234892,ORCL,1989-05-08,0.3580250144004822
+234893,ORCL,1989-05-09,0.3611109852790832
+234894,ORCL,1989-05-10,0.3487649857997894
+234895,ORCL,1989-05-11,0.3333329856395721
+234896,ORCL,1989-05-12,0.3425930142402649
+234897,ORCL,1989-05-15,0.3487649857997894
+234898,ORCL,1989-05-16,0.3487649857997894
+234899,ORCL,1989-05-17,0.3456789851188659
+234900,ORCL,1989-05-18,0.3595679998397827
+234901,ORCL,1989-05-19,0.3703700006008148
+234902,ORCL,1989-05-22,0.3734570145606994
+234903,ORCL,1989-05-23,0.3611109852790832
+234904,ORCL,1989-05-24,0.3549380004405975
+234905,ORCL,1989-05-25,0.3611109852790832
+234906,ORCL,1989-05-26,0.3734570145606994
+234907,ORCL,1989-05-30,0.3703700006008148
+234908,ORCL,1989-05-31,0.3765429854393005
+234909,ORCL,1989-06-01,0.3858020007610321
+234910,ORCL,1989-06-02,0.3919749855995178
+234911,ORCL,1989-06-05,0.3796299993991852
+234912,ORCL,1989-06-06,0.3719139993190765
+234913,ORCL,1989-06-07,0.3842589855194092
+234914,ORCL,1989-06-08,0.3888890147209167
+234915,ORCL,1989-06-09,0.3919749855995178
+234916,ORCL,1989-06-12,0.3919749855995178
+234917,ORCL,1989-06-13,0.3919749855995178
+234918,ORCL,1989-06-14,0.3996909856796264
+234919,ORCL,1989-06-15,0.3919749855995178
+234920,ORCL,1989-06-16,0.3919749855995178
+234921,ORCL,1989-06-19,0.3796299993991852
+234922,ORCL,1989-06-20,0.3734570145606994
+234923,ORCL,1989-06-21,0.3765429854393005
+234924,ORCL,1989-06-22,0.3765429854393005
+234925,ORCL,1989-06-23,0.3950619995594024
+234926,ORCL,1989-06-26,0.3950619995594024
+234927,ORCL,1989-06-27,0.4074069857597351
+234928,ORCL,1989-06-28,0.3919749855995178
+234929,ORCL,1989-06-29,0.3765429854393005
+234930,ORCL,1989-06-30,0.3672839999198913
+234931,ORCL,1989-07-03,0.3827160000801086
+234932,ORCL,1989-07-05,0.3796299993991852
+234933,ORCL,1989-07-06,0.3888890147209167
+234934,ORCL,1989-07-07,0.404321014881134
+234935,ORCL,1989-07-10,0.4166670143604278
+234936,ORCL,1989-07-11,0.4166670143604278
+234937,ORCL,1989-07-12,0.404321014881134
+234938,ORCL,1989-07-13,0.4012350142002105
+234939,ORCL,1989-07-14,0.4104939997196197
+234940,ORCL,1989-07-17,0.4074069857597351
+234941,ORCL,1989-07-18,0.404321014881134
+234942,ORCL,1989-07-19,0.4074069857597351
+234943,ORCL,1989-07-20,0.3950619995594024
+234944,ORCL,1989-07-21,0.3981480002403259
+234945,ORCL,1989-07-24,0.3950619995594024
+234946,ORCL,1989-07-25,0.3858020007610321
+234947,ORCL,1989-07-26,0.3919749855995178
+234948,ORCL,1989-07-27,0.3919749855995178
+234949,ORCL,1989-07-28,0.3888890147209167
+234950,ORCL,1989-07-31,0.3796299993991852
+234951,ORCL,1989-08-01,0.3765429854393005
+234952,ORCL,1989-08-02,0.3796299993991852
+234953,ORCL,1989-08-03,0.404321014881134
+234954,ORCL,1989-08-04,0.4228399991989136
+234955,ORCL,1989-08-07,0.4320990145206451
+234956,ORCL,1989-08-08,0.4475310146808624
+234957,ORCL,1989-08-09,0.4413580000400543
+234958,ORCL,1989-08-10,0.4382719993591308
+234959,ORCL,1989-08-11,0.4413580000400543
+234960,ORCL,1989-08-14,0.4351849853992462
+234961,ORCL,1989-08-15,0.4320990145206451
+234962,ORCL,1989-08-16,0.4228399991989136
+234963,ORCL,1989-08-17,0.4351849853992462
+234964,ORCL,1989-08-18,0.4444440007209778
+234965,ORCL,1989-08-21,0.4351849853992462
+234966,ORCL,1989-08-22,0.4444440007209778
+234967,ORCL,1989-08-23,0.4444440007209778
+234968,ORCL,1989-08-24,0.4537039995193481
+234969,ORCL,1989-08-25,0.4629630148410797
+234970,ORCL,1989-08-28,0.4691359996795654
+234971,ORCL,1989-08-29,0.4506169855594635
+234972,ORCL,1989-08-30,0.4598770141601562
+234973,ORCL,1989-08-31,0.4629630148410797
+234974,ORCL,1989-09-01,0.4629630148410797
+234975,ORCL,1989-09-05,0.4629630148410797
+234976,ORCL,1989-09-06,0.4598770141601562
+234977,ORCL,1989-09-07,0.4537039995193481
+234978,ORCL,1989-09-08,0.4567900002002716
+234979,ORCL,1989-09-11,0.4629630148410797
+234980,ORCL,1989-09-12,0.4722220003604889
+234981,ORCL,1989-09-13,0.4907410144805908
+234982,ORCL,1989-09-14,0.5030859708786011
+234983,ORCL,1989-09-15,0.5092589855194092
+234984,ORCL,1989-09-18,0.5061730146408081
+234985,ORCL,1989-09-19,0.5030859708786011
+234986,ORCL,1989-09-20,0.5154320001602173
+234987,ORCL,1989-09-21,0.5308640003204346
+234988,ORCL,1989-09-22,0.5493829846382141
+234989,ORCL,1989-09-25,0.5493829846382141
+234990,ORCL,1989-09-26,0.5401229858398438
+234991,ORCL,1989-09-27,0.5586420297622681
+234992,ORCL,1989-09-28,0.5833330154418945
+234993,ORCL,1989-09-29,0.5833330154418945
+234994,ORCL,1989-10-02,0.5895059704780579
+234995,ORCL,1989-10-03,0.5987650156021118
+234996,ORCL,1989-10-04,0.6018519997596741
+234997,ORCL,1989-10-05,0.5925930142402649
+234998,ORCL,1989-10-06,0.6049379706382751
+234999,ORCL,1989-10-09,0.6327160000801086
+235000,ORCL,1989-10-10,0.6296300292015076
+235001,ORCL,1989-10-11,0.6203699707984924
+235002,ORCL,1989-10-12,0.6203699707984924
+235003,ORCL,1989-10-13,0.5771600008010864
+235004,ORCL,1989-10-16,0.5987650156021118
+235005,ORCL,1989-10-17,0.6203699707984924
+235006,ORCL,1989-10-18,0.6172839999198914
+235007,ORCL,1989-10-19,0.6358019709587097
+235008,ORCL,1989-10-20,0.6234570145606995
+235009,ORCL,1989-10-23,0.6358019709587097
+235010,ORCL,1989-10-24,0.6327160000801086
+235011,ORCL,1989-10-25,0.6327160000801086
+235012,ORCL,1989-10-26,0.6080250144004822
+235013,ORCL,1989-10-27,0.5679010152816772
+235014,ORCL,1989-10-30,0.5370370149612427
+235015,ORCL,1989-10-31,0.5740739703178406
+235016,ORCL,1989-11-01,0.5925930142402649
+235017,ORCL,1989-11-02,0.5617280006408691
+235018,ORCL,1989-11-03,0.5648149847984314
+235019,ORCL,1989-11-06,0.5432100296020508
+235020,ORCL,1989-11-07,0.5586420297622681
+235021,ORCL,1989-11-08,0.5833330154418945
+235022,ORCL,1989-11-09,0.5802469849586487
+235023,ORCL,1989-11-10,0.5802469849586487
+235024,ORCL,1989-11-13,0.5895059704780579
+235025,ORCL,1989-11-14,0.5895059704780579
+235026,ORCL,1989-11-15,0.6172839999198914
+235027,ORCL,1989-11-16,0.6049379706382751
+235028,ORCL,1989-11-17,0.6080250144004822
+235029,ORCL,1989-11-20,0.5925930142402649
+235030,ORCL,1989-11-21,0.5648149847984314
+235031,ORCL,1989-11-22,0.5802469849586487
+235032,ORCL,1989-11-24,0.5864199995994568
+235033,ORCL,1989-11-27,0.5771600008010864
+235034,ORCL,1989-11-28,0.5740739703178406
+235035,ORCL,1989-11-29,0.5864199995994568
+235036,ORCL,1989-11-30,0.5925930142402649
+235037,ORCL,1989-12-01,0.6018519997596741
+235038,ORCL,1989-12-04,0.6141980290412903
+235039,ORCL,1989-12-05,0.6141980290412903
+235040,ORCL,1989-12-06,0.6049379706382751
+235041,ORCL,1989-12-07,0.5987650156021118
+235042,ORCL,1989-12-08,0.5895059704780579
+235043,ORCL,1989-12-11,0.5709879994392395
+235044,ORCL,1989-12-12,0.5617280006408691
+235045,ORCL,1989-12-13,0.55246901512146
+235046,ORCL,1989-12-14,0.5339509844779968
+235047,ORCL,1989-12-15,0.5308640003204346
+235048,ORCL,1989-12-18,0.5246909856796265
+235049,ORCL,1989-12-19,0.5246909856796265
+235050,ORCL,1989-12-20,0.5308640003204346
+235051,ORCL,1989-12-21,0.5462960004806519
+235052,ORCL,1989-12-22,0.5648149847984314
+235053,ORCL,1989-12-26,0.5709879994392395
+235054,ORCL,1989-12-27,0.5740739703178406
+235055,ORCL,1989-12-28,0.5617280006408691
+235056,ORCL,1989-12-29,0.5771600008010864
+235057,ORCL,1990-01-02,0.595678985118866
+235058,ORCL,1990-01-03,0.5308640003204346
+235059,ORCL,1990-01-04,0.5462960004806519
+235060,ORCL,1990-01-05,0.5154320001602173
+235061,ORCL,1990-01-08,0.5339509844779968
+235062,ORCL,1990-01-09,0.5092589855194092
+235063,ORCL,1990-01-10,0.481480985879898
+235064,ORCL,1990-01-11,0.4783949851989746
+235065,ORCL,1990-01-12,0.4660489857196808
+235066,ORCL,1990-01-15,0.4537039995193481
+235067,ORCL,1990-01-16,0.4876540005207062
+235068,ORCL,1990-01-17,0.5
+235069,ORCL,1990-01-18,0.5123460292816162
+235070,ORCL,1990-01-19,0.5030859708786011
+235071,ORCL,1990-01-22,0.481480985879898
+235072,ORCL,1990-01-23,0.4753090143203735
+235073,ORCL,1990-01-24,0.5030859708786011
+235074,ORCL,1990-01-25,0.5
+235075,ORCL,1990-01-26,0.5030859708786011
+235076,ORCL,1990-01-29,0.5185189843177795
+235077,ORCL,1990-01-30,0.5061730146408081
+235078,ORCL,1990-01-31,0.5308640003204346
+235079,ORCL,1990-02-01,0.5216050148010254
+235080,ORCL,1990-02-02,0.5246909856796265
+235081,ORCL,1990-02-05,0.5061730146408081
+235082,ORCL,1990-02-06,0.4907410144805908
+235083,ORCL,1990-02-07,0.5277780294418335
+235084,ORCL,1990-02-08,0.5370370149612427
+235085,ORCL,1990-02-09,0.5555559992790222
+235086,ORCL,1990-02-12,0.5617280006408691
+235087,ORCL,1990-02-13,0.5679010152816772
+235088,ORCL,1990-02-14,0.5833330154418945
+235089,ORCL,1990-02-15,0.5895059704780579
+235090,ORCL,1990-02-16,0.5648149847984314
+235091,ORCL,1990-02-20,0.55246901512146
+235092,ORCL,1990-02-21,0.55246901512146
+235093,ORCL,1990-02-22,0.55246901512146
+235094,ORCL,1990-02-23,0.5370370149612427
+235095,ORCL,1990-02-26,0.5432100296020508
+235096,ORCL,1990-02-27,0.5555559992790222
+235097,ORCL,1990-02-28,0.55246901512146
+235098,ORCL,1990-03-01,0.5493829846382141
+235099,ORCL,1990-03-02,0.5802469849586487
+235100,ORCL,1990-03-05,0.5864199995994568
+235101,ORCL,1990-03-06,0.5987650156021118
+235102,ORCL,1990-03-07,0.5895059704780579
+235103,ORCL,1990-03-08,0.5925930142402649
+235104,ORCL,1990-03-09,0.6049379706382751
+235105,ORCL,1990-03-12,0.6203699707984924
+235106,ORCL,1990-03-13,0.6327160000801086
+235107,ORCL,1990-03-14,0.6327160000801086
+235108,ORCL,1990-03-15,0.6450620293617249
+235109,ORCL,1990-03-16,0.6574069857597351
+235110,ORCL,1990-03-19,0.6944440007209778
+235111,ORCL,1990-03-20,0.6604940295219421
+235112,ORCL,1990-03-21,0.6481480002403259
+235113,ORCL,1990-03-22,0.6111109852790833
+235114,ORCL,1990-03-23,0.6234570145606995
+235115,ORCL,1990-03-26,0.6080250144004822
+235116,ORCL,1990-03-27,0.6265429854393005
+235117,ORCL,1990-03-28,0.4320990145206451
+235118,ORCL,1990-03-29,0.4567900002002716
+235119,ORCL,1990-03-30,0.4660489857196808
+235120,ORCL,1990-04-02,0.4691359996795654
+235121,ORCL,1990-04-03,0.4783949851989746
+235122,ORCL,1990-04-04,0.4567900002002716
+235123,ORCL,1990-04-05,0.4351849853992462
+235124,ORCL,1990-04-06,0.3981480002403259
+235125,ORCL,1990-04-09,0.4166670143604278
+235126,ORCL,1990-04-10,0.4197529852390289
+235127,ORCL,1990-04-11,0.404321014881134
+235128,ORCL,1990-04-12,0.3919749855995178
+235129,ORCL,1990-04-16,0.4012350142002105
+235130,ORCL,1990-04-17,0.4166670143604278
+235131,ORCL,1990-04-18,0.4074069857597351
+235132,ORCL,1990-04-19,0.3981480002403259
+235133,ORCL,1990-04-20,0.3919749855995178
+235134,ORCL,1990-04-23,0.3950619995594024
+235135,ORCL,1990-04-24,0.3919749855995178
+235136,ORCL,1990-04-25,0.3919749855995178
+235137,ORCL,1990-04-26,0.3950619995594024
+235138,ORCL,1990-04-27,0.3827160000801086
+235139,ORCL,1990-04-30,0.3919749855995178
+235140,ORCL,1990-05-01,0.3641979992389679
+235141,ORCL,1990-05-02,0.3919749855995178
+235142,ORCL,1990-05-03,0.425925999879837
+235143,ORCL,1990-05-04,0.4444440007209778
+235144,ORCL,1990-05-07,0.4475310146808624
+235145,ORCL,1990-05-08,0.4413580000400543
+235146,ORCL,1990-05-09,0.4475310146808624
+235147,ORCL,1990-05-10,0.4475310146808624
+235148,ORCL,1990-05-11,0.4444440007209778
+235149,ORCL,1990-05-14,0.4598770141601562
+235150,ORCL,1990-05-15,0.4629630148410797
+235151,ORCL,1990-05-16,0.4598770141601562
+235152,ORCL,1990-05-17,0.4506169855594635
+235153,ORCL,1990-05-18,0.4444440007209778
+235154,ORCL,1990-05-21,0.4598770141601562
+235155,ORCL,1990-05-22,0.4629630148410797
+235156,ORCL,1990-05-23,0.4876540005207062
+235157,ORCL,1990-05-24,0.4783949851989746
+235158,ORCL,1990-05-25,0.4722220003604889
+235159,ORCL,1990-05-29,0.4907410144805908
+235160,ORCL,1990-05-30,0.4845679998397827
+235161,ORCL,1990-05-31,0.4876540005207062
+235162,ORCL,1990-06-01,0.4907410144805908
+235163,ORCL,1990-06-04,0.5061730146408081
+235164,ORCL,1990-06-05,0.5
+235165,ORCL,1990-06-06,0.5216050148010254
+235166,ORCL,1990-06-07,0.5092589855194092
+235167,ORCL,1990-06-08,0.5
+235168,ORCL,1990-06-11,0.5216050148010254
+235169,ORCL,1990-06-12,0.5246909856796265
+235170,ORCL,1990-06-13,0.5185189843177795
+235171,ORCL,1990-06-14,0.5617280006408691
+235172,ORCL,1990-06-15,0.55246901512146
+235173,ORCL,1990-06-18,0.5555559992790222
+235174,ORCL,1990-06-19,0.5709879994392395
+235175,ORCL,1990-06-20,0.5679010152816772
+235176,ORCL,1990-06-21,0.5679010152816772
+235177,ORCL,1990-06-22,0.5493829846382141
+235178,ORCL,1990-06-25,0.55246901512146
+235179,ORCL,1990-06-26,0.5339509844779968
+235180,ORCL,1990-06-27,0.55246901512146
+235181,ORCL,1990-06-28,0.5679010152816772
+235182,ORCL,1990-06-29,0.5709879994392395
+235183,ORCL,1990-07-02,0.5802469849586487
+235184,ORCL,1990-07-03,0.5586420297622681
+235185,ORCL,1990-07-05,0.5648149847984314
+235186,ORCL,1990-07-06,0.5555559992790222
+235187,ORCL,1990-07-09,0.5308640003204346
+235188,ORCL,1990-07-10,0.55246901512146
+235189,ORCL,1990-07-11,0.4907410144805908
+235190,ORCL,1990-07-12,0.4691359996795654
+235191,ORCL,1990-07-13,0.4629630148410797
+235192,ORCL,1990-07-16,0.4537039995193481
+235193,ORCL,1990-07-17,0.4320990145206451
+235194,ORCL,1990-07-18,0.4382719993591308
+235195,ORCL,1990-07-19,0.4475310146808624
+235196,ORCL,1990-07-20,0.4413580000400543
+235197,ORCL,1990-07-23,0.4290120005607605
+235198,ORCL,1990-07-24,0.4290120005607605
+235199,ORCL,1990-07-25,0.4351849853992462
+235200,ORCL,1990-07-26,0.4228399991989136
+235201,ORCL,1990-07-27,0.4197529852390289
+235202,ORCL,1990-07-30,0.4197529852390289
+235203,ORCL,1990-07-31,0.4166670143604278
+235204,ORCL,1990-08-01,0.4228399991989136
+235205,ORCL,1990-08-02,0.4104939997196197
+235206,ORCL,1990-08-03,0.404321014881134
+235207,ORCL,1990-08-06,0.3672839999198913
+235208,ORCL,1990-08-07,0.3672839999198913
+235209,ORCL,1990-08-08,0.3950619995594024
+235210,ORCL,1990-08-09,0.3888890147209167
+235211,ORCL,1990-08-10,0.3765429854393005
+235212,ORCL,1990-08-13,0.3765429854393005
+235213,ORCL,1990-08-14,0.3734570145606994
+235214,ORCL,1990-08-15,0.3858020007610321
+235215,ORCL,1990-08-16,0.3765429854393005
+235216,ORCL,1990-08-17,0.3703700006008148
+235217,ORCL,1990-08-20,0.3333329856395721
+235218,ORCL,1990-08-21,0.3364199995994568
+235219,ORCL,1990-08-22,0.330247014760971
+235220,ORCL,1990-08-23,0.3148150146007538
+235221,ORCL,1990-08-24,0.3240740001201629
+235222,ORCL,1990-08-27,0.3518519997596741
+235223,ORCL,1990-08-28,0.3055559992790222
+235224,ORCL,1990-08-29,0.2870369851589203
+235225,ORCL,1990-08-30,0.2654320001602173
+235226,ORCL,1990-08-31,0.2870369851589203
+235227,ORCL,1990-09-04,0.2746909856796264
+235228,ORCL,1990-09-05,0.2623459994792938
+235229,ORCL,1990-09-06,0.2438270002603531
+235230,ORCL,1990-09-07,0.2006170004606247
+235231,ORCL,1990-09-10,0.209876999258995
+235232,ORCL,1990-09-11,0.209876999258995
+235233,ORCL,1990-09-12,0.2037039995193481
+235234,ORCL,1990-09-13,0.1944440007209777
+235235,ORCL,1990-09-14,0.1851850003004074
+235236,ORCL,1990-09-17,0.1697530001401901
+235237,ORCL,1990-09-18,0.175925999879837
+235238,ORCL,1990-09-19,0.1790120005607605
+235239,ORCL,1990-09-20,0.1728399991989135
+235240,ORCL,1990-09-21,0.1851850003004074
+235241,ORCL,1990-09-24,0.1790120005607605
+235242,ORCL,1990-09-25,0.1820989996194839
+235243,ORCL,1990-09-26,0.1543209999799728
+235244,ORCL,1990-09-27,0.1388889998197555
+235245,ORCL,1990-09-28,0.1604939997196197
+235246,ORCL,1990-10-01,0.1574070006608963
+235247,ORCL,1990-10-02,0.1543209999799728
+235248,ORCL,1990-10-03,0.1388889998197555
+235249,ORCL,1990-10-04,0.1481480002403259
+235250,ORCL,1990-10-05,0.1574070006608963
+235251,ORCL,1990-10-08,0.1635800004005432
+235252,ORCL,1990-10-09,0.1635800004005432
+235253,ORCL,1990-10-10,0.1481480002403259
+235254,ORCL,1990-10-11,0.1450619995594024
+235255,ORCL,1990-10-12,0.1388889998197555
+235256,ORCL,1990-10-15,0.1543209999799728
+235257,ORCL,1990-10-16,0.1481480002403259
+235258,ORCL,1990-10-17,0.1512349992990493
+235259,ORCL,1990-10-18,0.1574070006608963
+235260,ORCL,1990-10-19,0.1574070006608963
+235261,ORCL,1990-10-22,0.1543209999799728
+235262,ORCL,1990-10-23,0.1543209999799728
+235263,ORCL,1990-10-24,0.1481480002403259
+235264,ORCL,1990-10-25,0.141975000500679
+235265,ORCL,1990-10-26,0.1388889998197555
+235266,ORCL,1990-10-29,0.1327160000801086
+235267,ORCL,1990-10-30,0.1327160000801086
+235268,ORCL,1990-10-31,0.1327160000801086
+235269,ORCL,1990-11-01,0.1358020007610321
+235270,ORCL,1990-11-02,0.1388889998197555
+235271,ORCL,1990-11-05,0.1450619995594024
+235272,ORCL,1990-11-06,0.1450619995594024
+235273,ORCL,1990-11-07,0.1388889998197555
+235274,ORCL,1990-11-08,0.141975000500679
+235275,ORCL,1990-11-09,0.1450619995594024
+235276,ORCL,1990-11-12,0.1450619995594024
+235277,ORCL,1990-11-13,0.1450619995594024
+235278,ORCL,1990-11-14,0.1481480002403259
+235279,ORCL,1990-11-15,0.1635800004005432
+235280,ORCL,1990-11-16,0.1666669994592666
+235281,ORCL,1990-11-19,0.1666669994592666
+235282,ORCL,1990-11-20,0.1574070006608963
+235283,ORCL,1990-11-21,0.1512349992990493
+235284,ORCL,1990-11-23,0.1481480002403259
+235285,ORCL,1990-11-26,0.1450619995594024
+235286,ORCL,1990-11-27,0.1512349992990493
+235287,ORCL,1990-11-28,0.1635800004005432
+235288,ORCL,1990-11-29,0.1820989996194839
+235289,ORCL,1990-11-30,0.1944440007209777
+235290,ORCL,1990-12-03,0.209876999258995
+235291,ORCL,1990-12-04,0.2067900002002716
+235292,ORCL,1990-12-05,0.2006170004606247
+235293,ORCL,1990-12-06,0.1944440007209777
+235294,ORCL,1990-12-07,0.1913580000400543
+235295,ORCL,1990-12-10,0.1944440007209777
+235296,ORCL,1990-12-11,0.1882719993591308
+235297,ORCL,1990-12-12,0.1944440007209777
+235298,ORCL,1990-12-13,0.1913580000400543
+235299,ORCL,1990-12-14,0.1913580000400543
+235300,ORCL,1990-12-17,0.1913580000400543
+235301,ORCL,1990-12-18,0.1882719993591308
+235302,ORCL,1990-12-19,0.1820989996194839
+235303,ORCL,1990-12-20,0.1882719993591308
+235304,ORCL,1990-12-21,0.2006170004606247
+235305,ORCL,1990-12-24,0.2006170004606247
+235306,ORCL,1990-12-26,0.1944440007209777
+235307,ORCL,1990-12-27,0.1882719993591308
+235308,ORCL,1990-12-28,0.1975309997797012
+235309,ORCL,1990-12-31,0.1944440007209777
+235310,ORCL,1991-01-02,0.1975309997797012
+235311,ORCL,1991-01-03,0.1728399991989135
+235312,ORCL,1991-01-04,0.175925999879837
+235313,ORCL,1991-01-07,0.1666669994592666
+235314,ORCL,1991-01-08,0.1666669994592666
+235315,ORCL,1991-01-09,0.1635800004005432
+235316,ORCL,1991-01-10,0.1574070006608963
+235317,ORCL,1991-01-11,0.1543209999799728
+235318,ORCL,1991-01-14,0.1450619995594024
+235319,ORCL,1991-01-15,0.1481480002403259
+235320,ORCL,1991-01-16,0.1604939997196197
+235321,ORCL,1991-01-17,0.1388889998197555
+235322,ORCL,1991-01-18,0.1388889998197555
+235323,ORCL,1991-01-21,0.1450619995594024
+235324,ORCL,1991-01-22,0.1512349992990493
+235325,ORCL,1991-01-23,0.1512349992990493
+235326,ORCL,1991-01-24,0.1666669994592666
+235327,ORCL,1991-01-25,0.1882719993591308
+235328,ORCL,1991-01-28,0.2006170004606247
+235329,ORCL,1991-01-29,0.2191359996795654
+235330,ORCL,1991-01-30,0.2314810007810592
+235331,ORCL,1991-01-31,0.2222220003604889
+235332,ORCL,1991-02-01,0.2191359996795654
+235333,ORCL,1991-02-04,0.2191359996795654
+235334,ORCL,1991-02-05,0.2314810007810592
+235335,ORCL,1991-02-06,0.25
+235336,ORCL,1991-02-07,0.25
+235337,ORCL,1991-02-08,0.25
+235338,ORCL,1991-02-11,0.2438270002603531
+235339,ORCL,1991-02-12,0.2314810007810592
+235340,ORCL,1991-02-13,0.2376540005207061
+235341,ORCL,1991-02-14,0.2314810007810592
+235342,ORCL,1991-02-15,0.2314810007810592
+235343,ORCL,1991-02-19,0.2283950001001358
+235344,ORCL,1991-02-20,0.2253089994192123
+235345,ORCL,1991-02-21,0.2222220003604889
+235346,ORCL,1991-02-22,0.2067900002002716
+235347,ORCL,1991-02-25,0.2222220003604889
+235348,ORCL,1991-02-26,0.2314810007810592
+235349,ORCL,1991-02-27,0.2345679998397827
+235350,ORCL,1991-02-28,0.2222220003604889
+235351,ORCL,1991-03-01,0.2160490006208419
+235352,ORCL,1991-03-04,0.2160490006208419
+235353,ORCL,1991-03-05,0.2314810007810592
+235354,ORCL,1991-03-06,0.2345679998397827
+235355,ORCL,1991-03-07,0.2253089994192123
+235356,ORCL,1991-03-08,0.2191359996795654
+235357,ORCL,1991-03-11,0.2129629999399185
+235358,ORCL,1991-03-12,0.2129629999399185
+235359,ORCL,1991-03-13,0.2314810007810592
+235360,ORCL,1991-03-14,0.2345679998397827
+235361,ORCL,1991-03-15,0.2253089994192123
+235362,ORCL,1991-03-18,0.2253089994192123
+235363,ORCL,1991-03-19,0.2191359996795654
+235364,ORCL,1991-03-20,0.2253089994192123
+235365,ORCL,1991-03-21,0.2160490006208419
+235366,ORCL,1991-03-22,0.2222220003604889
+235367,ORCL,1991-03-25,0.2222220003604889
+235368,ORCL,1991-03-26,0.2253089994192123
+235369,ORCL,1991-03-27,0.2191359996795654
+235370,ORCL,1991-03-28,0.2222220003604889
+235371,ORCL,1991-04-01,0.2314810007810592
+235372,ORCL,1991-04-02,0.2654320001602173
+235373,ORCL,1991-04-03,0.2685190141201019
+235374,ORCL,1991-04-04,0.2716050148010254
+235375,ORCL,1991-04-05,0.2623459994792938
+235376,ORCL,1991-04-08,0.2623459994792938
+235377,ORCL,1991-04-09,0.2530860006809234
+235378,ORCL,1991-04-10,0.2561730146408081
+235379,ORCL,1991-04-11,0.2716050148010254
+235380,ORCL,1991-04-12,0.2716050148010254
+235381,ORCL,1991-04-15,0.2654320001602173
+235382,ORCL,1991-04-16,0.2716050148010254
+235383,ORCL,1991-04-17,0.2654320001602173
+235384,ORCL,1991-04-18,0.2623459994792938
+235385,ORCL,1991-04-19,0.2561730146408081
+235386,ORCL,1991-04-22,0.2561730146408081
+235387,ORCL,1991-04-23,0.2592589855194092
+235388,ORCL,1991-04-24,0.2592589855194092
+235389,ORCL,1991-04-25,0.25
+235390,ORCL,1991-04-26,0.2438270002603531
+235391,ORCL,1991-04-29,0.2345679998397827
+235392,ORCL,1991-04-30,0.2283950001001358
+235393,ORCL,1991-05-01,0.2283950001001358
+235394,ORCL,1991-05-02,0.2438270002603531
+235395,ORCL,1991-05-03,0.2314810007810592
+235396,ORCL,1991-05-06,0.2253089994192123
+235397,ORCL,1991-05-07,0.2191359996795654
+235398,ORCL,1991-05-08,0.2314810007810592
+235399,ORCL,1991-05-09,0.2253089994192123
+235400,ORCL,1991-05-10,0.2222220003604889
+235401,ORCL,1991-05-13,0.2191359996795654
+235402,ORCL,1991-05-14,0.2160490006208419
+235403,ORCL,1991-05-15,0.209876999258995
+235404,ORCL,1991-05-16,0.2006170004606247
+235405,ORCL,1991-05-17,0.1975309997797012
+235406,ORCL,1991-05-20,0.1790120005607605
+235407,ORCL,1991-05-21,0.1913580000400543
+235408,ORCL,1991-05-22,0.2067900002002716
+235409,ORCL,1991-05-23,0.2006170004606247
+235410,ORCL,1991-05-24,0.209876999258995
+235411,ORCL,1991-05-28,0.2037039995193481
+235412,ORCL,1991-05-29,0.1944440007209777
+235413,ORCL,1991-05-30,0.1913580000400543
+235414,ORCL,1991-05-31,0.1851850003004074
+235415,ORCL,1991-06-03,0.2067900002002716
+235416,ORCL,1991-06-04,0.2376540005207061
+235417,ORCL,1991-06-05,0.2376540005207061
+235418,ORCL,1991-06-06,0.2407409995794296
+235419,ORCL,1991-06-07,0.2283950001001358
+235420,ORCL,1991-06-10,0.2222220003604889
+235421,ORCL,1991-06-11,0.2283950001001358
+235422,ORCL,1991-06-12,0.2253089994192123
+235423,ORCL,1991-06-13,0.2222220003604889
+235424,ORCL,1991-06-14,0.2222220003604889
+235425,ORCL,1991-06-17,0.2222220003604889
+235426,ORCL,1991-06-18,0.2191359996795654
+235427,ORCL,1991-06-19,0.209876999258995
+235428,ORCL,1991-06-20,0.2067900002002716
+235429,ORCL,1991-06-21,0.2160490006208419
+235430,ORCL,1991-06-24,0.2006170004606247
+235431,ORCL,1991-06-25,0.2067900002002716
+235432,ORCL,1991-06-26,0.2067900002002716
+235433,ORCL,1991-06-27,0.2129629999399185
+235434,ORCL,1991-06-28,0.209876999258995
+235435,ORCL,1991-07-01,0.209876999258995
+235436,ORCL,1991-07-02,0.2006170004606247
+235437,ORCL,1991-07-03,0.2006170004606247
+235438,ORCL,1991-07-05,0.2006170004606247
+235439,ORCL,1991-07-08,0.2191359996795654
+235440,ORCL,1991-07-09,0.2222220003604889
+235441,ORCL,1991-07-10,0.209876999258995
+235442,ORCL,1991-07-11,0.2191359996795654
+235443,ORCL,1991-07-12,0.2191359996795654
+235444,ORCL,1991-07-15,0.209876999258995
+235445,ORCL,1991-07-16,0.2222220003604889
+235446,ORCL,1991-07-17,0.2222220003604889
+235447,ORCL,1991-07-18,0.2222220003604889
+235448,ORCL,1991-07-19,0.2129629999399185
+235449,ORCL,1991-07-22,0.2191359996795654
+235450,ORCL,1991-07-23,0.2191359996795654
+235451,ORCL,1991-07-24,0.2222220003604889
+235452,ORCL,1991-07-25,0.2222220003604889
+235453,ORCL,1991-07-26,0.2283950001001358
+235454,ORCL,1991-07-29,0.2222220003604889
+235455,ORCL,1991-07-30,0.2253089994192123
+235456,ORCL,1991-07-31,0.2253089994192123
+235457,ORCL,1991-08-01,0.2222220003604889
+235458,ORCL,1991-08-02,0.2283950001001358
+235459,ORCL,1991-08-05,0.2314810007810592
+235460,ORCL,1991-08-06,0.2283950001001358
+235461,ORCL,1991-08-07,0.2376540005207061
+235462,ORCL,1991-08-08,0.25
+235463,ORCL,1991-08-09,0.2530860006809234
+235464,ORCL,1991-08-12,0.2561730146408081
+235465,ORCL,1991-08-13,0.25
+235466,ORCL,1991-08-14,0.2561730146408081
+235467,ORCL,1991-08-15,0.2438270002603531
+235468,ORCL,1991-08-16,0.2438270002603531
+235469,ORCL,1991-08-19,0.2283950001001358
+235470,ORCL,1991-08-20,0.2314810007810592
+235471,ORCL,1991-08-21,0.2530860006809234
+235472,ORCL,1991-08-22,0.25
+235473,ORCL,1991-08-23,0.2530860006809234
+235474,ORCL,1991-08-26,0.25
+235475,ORCL,1991-08-27,0.25
+235476,ORCL,1991-08-28,0.2623459994792938
+235477,ORCL,1991-08-29,0.2777779996395111
+235478,ORCL,1991-08-30,0.2777779996395111
+235479,ORCL,1991-09-03,0.2561730146408081
+235480,ORCL,1991-09-04,0.2623459994792938
+235481,ORCL,1991-09-05,0.2716050148010254
+235482,ORCL,1991-09-06,0.2685190141201019
+235483,ORCL,1991-09-09,0.2654320001602173
+235484,ORCL,1991-09-10,0.2561730146408081
+235485,ORCL,1991-09-11,0.2716050148010254
+235486,ORCL,1991-09-12,0.2808640003204345
+235487,ORCL,1991-09-13,0.2623459994792938
+235488,ORCL,1991-09-16,0.2685190141201019
+235489,ORCL,1991-09-17,0.2685190141201019
+235490,ORCL,1991-09-18,0.2685190141201019
+235491,ORCL,1991-09-19,0.2685190141201019
+235492,ORCL,1991-09-20,0.2685190141201019
+235493,ORCL,1991-09-23,0.2716050148010254
+235494,ORCL,1991-09-24,0.2839510142803192
+235495,ORCL,1991-09-25,0.3364199995994568
+235496,ORCL,1991-09-26,0.3271600008010864
+235497,ORCL,1991-09-27,0.3333329856395721
+235498,ORCL,1991-09-30,0.330247014760971
+235499,ORCL,1991-10-01,0.3456789851188659
+235500,ORCL,1991-10-02,0.3672839999198913
+235501,ORCL,1991-10-03,0.3487649857997894
+235502,ORCL,1991-10-04,0.3395060002803802
+235503,ORCL,1991-10-07,0.330247014760971
+235504,ORCL,1991-10-08,0.3425930142402649
+235505,ORCL,1991-10-09,0.3333329856395721
+235506,ORCL,1991-10-10,0.3364199995994568
+235507,ORCL,1991-10-11,0.3456789851188659
+235508,ORCL,1991-10-14,0.3456789851188659
+235509,ORCL,1991-10-15,0.3487649857997894
+235510,ORCL,1991-10-16,0.3580250144004822
+235511,ORCL,1991-10-17,0.3487649857997894
+235512,ORCL,1991-10-18,0.3487649857997894
+235513,ORCL,1991-10-21,0.3703700006008148
+235514,ORCL,1991-10-22,0.3672839999198913
+235515,ORCL,1991-10-23,0.3888890147209167
+235516,ORCL,1991-10-24,0.3827160000801086
+235517,ORCL,1991-10-25,0.3796299993991852
+235518,ORCL,1991-10-28,0.3796299993991852
+235519,ORCL,1991-10-29,0.3796299993991852
+235520,ORCL,1991-10-30,0.3888890147209167
+235521,ORCL,1991-10-31,0.3888890147209167
+235522,ORCL,1991-11-01,0.4012350142002105
+235523,ORCL,1991-11-04,0.3950619995594024
+235524,ORCL,1991-11-05,0.3950619995594024
+235525,ORCL,1991-11-06,0.3950619995594024
+235526,ORCL,1991-11-07,0.3858020007610321
+235527,ORCL,1991-11-08,0.3888890147209167
+235528,ORCL,1991-11-11,0.3919749855995178
+235529,ORCL,1991-11-12,0.3858020007610321
+235530,ORCL,1991-11-13,0.3827160000801086
+235531,ORCL,1991-11-14,0.3734570145606994
+235532,ORCL,1991-11-15,0.3395060002803802
+235533,ORCL,1991-11-18,0.3765429854393005
+235534,ORCL,1991-11-19,0.3641979992389679
+235535,ORCL,1991-11-20,0.3611109852790832
+235536,ORCL,1991-11-21,0.3734570145606994
+235537,ORCL,1991-11-22,0.3549380004405975
+235538,ORCL,1991-11-25,0.3364199995994568
+235539,ORCL,1991-11-26,0.3425930142402649
+235540,ORCL,1991-11-27,0.3364199995994568
+235541,ORCL,1991-11-29,0.3333329856395721
+235542,ORCL,1991-12-02,0.3549380004405975
+235543,ORCL,1991-12-03,0.3179009854793548
+235544,ORCL,1991-12-04,0.3055559992790222
+235545,ORCL,1991-12-05,0.2993830144405365
+235546,ORCL,1991-12-06,0.2962960004806518
+235547,ORCL,1991-12-09,0.3055559992790222
+235548,ORCL,1991-12-10,0.3086419999599457
+235549,ORCL,1991-12-11,0.3055559992790222
+235550,ORCL,1991-12-12,0.3086419999599457
+235551,ORCL,1991-12-13,0.3209879994392395
+235552,ORCL,1991-12-16,0.3333329856395721
+235553,ORCL,1991-12-17,0.3209879994392395
+235554,ORCL,1991-12-18,0.330247014760971
+235555,ORCL,1991-12-19,0.3240740001201629
+235556,ORCL,1991-12-20,0.3086419999599457
+235557,ORCL,1991-12-23,0.3209879994392395
+235558,ORCL,1991-12-24,0.3333329856395721
+235559,ORCL,1991-12-26,0.3395060002803802
+235560,ORCL,1991-12-27,0.3456789851188659
+235561,ORCL,1991-12-30,0.3487649857997894
+235562,ORCL,1991-12-31,0.3580250144004822
+235563,ORCL,1992-01-02,0.3672839999198913
+235564,ORCL,1992-01-03,0.3765429854393005
+235565,ORCL,1992-01-06,0.3765429854393005
+235566,ORCL,1992-01-07,0.3796299993991852
+235567,ORCL,1992-01-08,0.4228399991989136
+235568,ORCL,1992-01-09,0.4444440007209778
+235569,ORCL,1992-01-10,0.4382719993591308
+235570,ORCL,1992-01-13,0.4382719993591308
+235571,ORCL,1992-01-14,0.4475310146808624
+235572,ORCL,1992-01-15,0.4567900002002716
+235573,ORCL,1992-01-16,0.4506169855594635
+235574,ORCL,1992-01-17,0.4444440007209778
+235575,ORCL,1992-01-20,0.4598770141601562
+235576,ORCL,1992-01-21,0.4629630148410797
+235577,ORCL,1992-01-22,0.4845679998397827
+235578,ORCL,1992-01-23,0.4598770141601562
+235579,ORCL,1992-01-24,0.4567900002002716
+235580,ORCL,1992-01-27,0.4691359996795654
+235581,ORCL,1992-01-28,0.4660489857196808
+235582,ORCL,1992-01-29,0.4567900002002716
+235583,ORCL,1992-01-30,0.4722220003604889
+235584,ORCL,1992-01-31,0.4567900002002716
+235585,ORCL,1992-02-03,0.4691359996795654
+235586,ORCL,1992-02-04,0.4938269853591919
+235587,ORCL,1992-02-05,0.4969139993190765
+235588,ORCL,1992-02-06,0.4938269853591919
+235589,ORCL,1992-02-07,0.4845679998397827
+235590,ORCL,1992-02-10,0.5
+235591,ORCL,1992-02-11,0.4938269853591919
+235592,ORCL,1992-02-12,0.5123460292816162
+235593,ORCL,1992-02-13,0.5092589855194092
+235594,ORCL,1992-02-14,0.5
+235595,ORCL,1992-02-18,0.4876540005207062
+235596,ORCL,1992-02-19,0.4845679998397827
+235597,ORCL,1992-02-20,0.5185189843177795
+235598,ORCL,1992-02-21,0.5123460292816162
+235599,ORCL,1992-02-24,0.4969139993190765
+235600,ORCL,1992-02-25,0.4907410144805908
+235601,ORCL,1992-02-26,0.5061730146408081
+235602,ORCL,1992-02-27,0.5061730146408081
+235603,ORCL,1992-02-28,0.4938269853591919
+235604,ORCL,1992-03-02,0.4876540005207062
+235605,ORCL,1992-03-03,0.4969139993190765
+235606,ORCL,1992-03-04,0.4907410144805908
+235607,ORCL,1992-03-05,0.481480985879898
+235608,ORCL,1992-03-06,0.481480985879898
+235609,ORCL,1992-03-09,0.4320990145206451
+235610,ORCL,1992-03-10,0.425925999879837
+235611,ORCL,1992-03-11,0.425925999879837
+235612,ORCL,1992-03-12,0.4197529852390289
+235613,ORCL,1992-03-13,0.4197529852390289
+235614,ORCL,1992-03-16,0.4166670143604278
+235615,ORCL,1992-03-17,0.4290120005607605
+235616,ORCL,1992-03-18,0.4197529852390289
+235617,ORCL,1992-03-19,0.3950619995594024
+235618,ORCL,1992-03-20,0.3919749855995178
+235619,ORCL,1992-03-23,0.3981480002403259
+235620,ORCL,1992-03-24,0.425925999879837
+235621,ORCL,1992-03-25,0.3703700006008148
+235622,ORCL,1992-03-26,0.3611109852790832
+235623,ORCL,1992-03-27,0.3425930142402649
+235624,ORCL,1992-03-30,0.3456789851188659
+235625,ORCL,1992-03-31,0.3333329856395721
+235626,ORCL,1992-04-01,0.3364199995994568
+235627,ORCL,1992-04-02,0.3425930142402649
+235628,ORCL,1992-04-03,0.3456789851188659
+235629,ORCL,1992-04-06,0.3456789851188659
+235630,ORCL,1992-04-07,0.3240740001201629
+235631,ORCL,1992-04-08,0.3086419999599457
+235632,ORCL,1992-04-09,0.3364199995994568
+235633,ORCL,1992-04-10,0.3271600008010864
+235634,ORCL,1992-04-13,0.3240740001201629
+235635,ORCL,1992-04-14,0.3425930142402649
+235636,ORCL,1992-04-15,0.3487649857997894
+235637,ORCL,1992-04-16,0.3487649857997894
+235638,ORCL,1992-04-20,0.3425930142402649
+235639,ORCL,1992-04-21,0.3364199995994568
+235640,ORCL,1992-04-22,0.3425930142402649
+235641,ORCL,1992-04-23,0.3271600008010864
+235642,ORCL,1992-04-24,0.3240740001201629
+235643,ORCL,1992-04-27,0.3271600008010864
+235644,ORCL,1992-04-28,0.3179009854793548
+235645,ORCL,1992-04-29,0.330247014760971
+235646,ORCL,1992-04-30,0.3425930142402649
+235647,ORCL,1992-05-01,0.3487649857997894
+235648,ORCL,1992-05-04,0.3672839999198913
+235649,ORCL,1992-05-05,0.3981480002403259
+235650,ORCL,1992-05-06,0.3919749855995178
+235651,ORCL,1992-05-07,0.3858020007610321
+235652,ORCL,1992-05-08,0.3827160000801086
+235653,ORCL,1992-05-11,0.3827160000801086
+235654,ORCL,1992-05-12,0.3858020007610321
+235655,ORCL,1992-05-13,0.3734570145606994
+235656,ORCL,1992-05-14,0.3734570145606994
+235657,ORCL,1992-05-15,0.3796299993991852
+235658,ORCL,1992-05-18,0.3765429854393005
+235659,ORCL,1992-05-19,0.3703700006008148
+235660,ORCL,1992-05-20,0.3765429854393005
+235661,ORCL,1992-05-21,0.3672839999198913
+235662,ORCL,1992-05-22,0.3641979992389679
+235663,ORCL,1992-05-26,0.3518519997596741
+235664,ORCL,1992-05-27,0.3703700006008148
+235665,ORCL,1992-05-28,0.3734570145606994
+235666,ORCL,1992-05-29,0.3672839999198913
+235667,ORCL,1992-06-01,0.3672839999198913
+235668,ORCL,1992-06-02,0.3888890147209167
+235669,ORCL,1992-06-03,0.3888890147209167
+235670,ORCL,1992-06-04,0.3888890147209167
+235671,ORCL,1992-06-05,0.3827160000801086
+235672,ORCL,1992-06-08,0.3858020007610321
+235673,ORCL,1992-06-09,0.3765429854393005
+235674,ORCL,1992-06-10,0.3734570145606994
+235675,ORCL,1992-06-11,0.3827160000801086
+235676,ORCL,1992-06-12,0.3858020007610321
+235677,ORCL,1992-06-15,0.4166670143604278
+235678,ORCL,1992-06-16,0.4074069857597351
+235679,ORCL,1992-06-17,0.3888890147209167
+235680,ORCL,1992-06-18,0.3796299993991852
+235681,ORCL,1992-06-19,0.3981480002403259
+235682,ORCL,1992-06-22,0.3919749855995178
+235683,ORCL,1992-06-23,0.3827160000801086
+235684,ORCL,1992-06-24,0.3734570145606994
+235685,ORCL,1992-06-25,0.3641979992389679
+235686,ORCL,1992-06-26,0.3518519997596741
+235687,ORCL,1992-06-29,0.3827160000801086
+235688,ORCL,1992-06-30,0.3765429854393005
+235689,ORCL,1992-07-01,0.4290120005607605
+235690,ORCL,1992-07-02,0.4166670143604278
+235691,ORCL,1992-07-06,0.4166670143604278
+235692,ORCL,1992-07-07,0.404321014881134
+235693,ORCL,1992-07-08,0.4104939997196197
+235694,ORCL,1992-07-09,0.4290120005607605
+235695,ORCL,1992-07-10,0.4413580000400543
+235696,ORCL,1992-07-13,0.4413580000400543
+235697,ORCL,1992-07-14,0.4475310146808624
+235698,ORCL,1992-07-15,0.4691359996795654
+235699,ORCL,1992-07-16,0.4691359996795654
+235700,ORCL,1992-07-17,0.4629630148410797
+235701,ORCL,1992-07-20,0.4537039995193481
+235702,ORCL,1992-07-21,0.4660489857196808
+235703,ORCL,1992-07-22,0.4598770141601562
+235704,ORCL,1992-07-23,0.4567900002002716
+235705,ORCL,1992-07-24,0.4660489857196808
+235706,ORCL,1992-07-27,0.4537039995193481
+235707,ORCL,1992-07-28,0.4506169855594635
+235708,ORCL,1992-07-29,0.4351849853992462
+235709,ORCL,1992-07-30,0.4567900002002716
+235710,ORCL,1992-07-31,0.4598770141601562
+235711,ORCL,1992-08-03,0.4598770141601562
+235712,ORCL,1992-08-04,0.4537039995193481
+235713,ORCL,1992-08-05,0.4567900002002716
+235714,ORCL,1992-08-06,0.4475310146808624
+235715,ORCL,1992-08-07,0.4413580000400543
+235716,ORCL,1992-08-10,0.4351849853992462
+235717,ORCL,1992-08-11,0.4290120005607605
+235718,ORCL,1992-08-12,0.4351849853992462
+235719,ORCL,1992-08-13,0.4351849853992462
+235720,ORCL,1992-08-14,0.4413580000400543
+235721,ORCL,1992-08-17,0.4413580000400543
+235722,ORCL,1992-08-18,0.4320990145206451
+235723,ORCL,1992-08-19,0.4228399991989136
+235724,ORCL,1992-08-20,0.4290120005607605
+235725,ORCL,1992-08-21,0.4320990145206451
+235726,ORCL,1992-08-24,0.404321014881134
+235727,ORCL,1992-08-25,0.4166670143604278
+235728,ORCL,1992-08-26,0.4197529852390289
+235729,ORCL,1992-08-27,0.4290120005607605
+235730,ORCL,1992-08-28,0.4290120005607605
+235731,ORCL,1992-08-31,0.4320990145206451
+235732,ORCL,1992-09-01,0.4475310146808624
+235733,ORCL,1992-09-02,0.4691359996795654
+235734,ORCL,1992-09-03,0.4629630148410797
+235735,ORCL,1992-09-04,0.4567900002002716
+235736,ORCL,1992-09-08,0.4537039995193481
+235737,ORCL,1992-09-09,0.481480985879898
+235738,ORCL,1992-09-10,0.4783949851989746
+235739,ORCL,1992-09-11,0.4876540005207062
+235740,ORCL,1992-09-14,0.5154320001602173
+235741,ORCL,1992-09-15,0.4969139993190765
+235742,ORCL,1992-09-16,0.4783949851989746
+235743,ORCL,1992-09-17,0.4969139993190765
+235744,ORCL,1992-09-18,0.5
+235745,ORCL,1992-09-21,0.4876540005207062
+235746,ORCL,1992-09-22,0.5
+235747,ORCL,1992-09-23,0.4938269853591919
+235748,ORCL,1992-09-24,0.4969139993190765
+235749,ORCL,1992-09-25,0.4691359996795654
+235750,ORCL,1992-09-28,0.4783949851989746
+235751,ORCL,1992-09-29,0.5030859708786011
+235752,ORCL,1992-09-30,0.4938269853591919
+235753,ORCL,1992-10-01,0.4845679998397827
+235754,ORCL,1992-10-02,0.4783949851989746
+235755,ORCL,1992-10-05,0.4691359996795654
+235756,ORCL,1992-10-06,0.4907410144805908
+235757,ORCL,1992-10-07,0.481480985879898
+235758,ORCL,1992-10-08,0.481480985879898
+235759,ORCL,1992-10-09,0.4691359996795654
+235760,ORCL,1992-10-12,0.4907410144805908
+235761,ORCL,1992-10-13,0.4969139993190765
+235762,ORCL,1992-10-14,0.4876540005207062
+235763,ORCL,1992-10-15,0.4938269853591919
+235764,ORCL,1992-10-16,0.5092589855194092
+235765,ORCL,1992-10-19,0.5462960004806519
+235766,ORCL,1992-10-20,0.55246901512146
+235767,ORCL,1992-10-21,0.5555559992790222
+235768,ORCL,1992-10-22,0.5679010152816772
+235769,ORCL,1992-10-23,0.5709879994392395
+235770,ORCL,1992-10-26,0.5555559992790222
+235771,ORCL,1992-10-27,0.5339509844779968
+235772,ORCL,1992-10-28,0.5401229858398438
+235773,ORCL,1992-10-29,0.5617280006408691
+235774,ORCL,1992-10-30,0.5493829846382141
+235775,ORCL,1992-11-02,0.5617280006408691
+235776,ORCL,1992-11-03,0.5462960004806519
+235777,ORCL,1992-11-04,0.5401229858398438
+235778,ORCL,1992-11-05,0.5802469849586487
+235779,ORCL,1992-11-06,0.595678985118866
+235780,ORCL,1992-11-09,0.5833330154418945
+235781,ORCL,1992-11-10,0.5987650156021118
+235782,ORCL,1992-11-11,0.595678985118866
+235783,ORCL,1992-11-12,0.5709879994392395
+235784,ORCL,1992-11-13,0.5740739703178406
+235785,ORCL,1992-11-16,0.5370370149612427
+235786,ORCL,1992-11-17,0.5061730146408081
+235787,ORCL,1992-11-18,0.5370370149612427
+235788,ORCL,1992-11-19,0.5555559992790222
+235789,ORCL,1992-11-20,0.5462960004806519
+235790,ORCL,1992-11-23,0.5185189843177795
+235791,ORCL,1992-11-24,0.5308640003204346
+235792,ORCL,1992-11-25,0.5123460292816162
+235793,ORCL,1992-11-27,0.5154320001602173
+235794,ORCL,1992-11-30,0.5493829846382141
+235795,ORCL,1992-12-01,0.5617280006408691
+235796,ORCL,1992-12-02,0.5432100296020508
+235797,ORCL,1992-12-03,0.5555559992790222
+235798,ORCL,1992-12-04,0.5648149847984314
+235799,ORCL,1992-12-07,0.5925930142402649
+235800,ORCL,1992-12-08,0.5802469849586487
+235801,ORCL,1992-12-09,0.5648149847984314
+235802,ORCL,1992-12-10,0.5648149847984314
+235803,ORCL,1992-12-11,0.5462960004806519
+235804,ORCL,1992-12-14,0.5216050148010254
+235805,ORCL,1992-12-15,0.4938269853591919
+235806,ORCL,1992-12-16,0.5185189843177795
+235807,ORCL,1992-12-17,0.5154320001602173
+235808,ORCL,1992-12-18,0.5061730146408081
+235809,ORCL,1992-12-21,0.5
+235810,ORCL,1992-12-22,0.4783949851989746
+235811,ORCL,1992-12-23,0.6882719993591309
+235812,ORCL,1992-12-24,0.6882719993591309
+235813,ORCL,1992-12-28,0.6851850152015686
+235814,ORCL,1992-12-29,0.69753098487854
+235815,ORCL,1992-12-30,0.6944440007209778
+235816,ORCL,1992-12-31,0.7006170153617859
+235817,ORCL,1993-01-04,0.7067899703979492
+235818,ORCL,1993-01-05,0.7253090143203735
+235819,ORCL,1993-01-06,0.7407410144805908
+235820,ORCL,1993-01-07,0.7438269853591919
+235821,ORCL,1993-01-08,0.7376539707183838
+235822,ORCL,1993-01-11,0.7283949851989746
+235823,ORCL,1993-01-12,0.7067899703979492
+235824,ORCL,1993-01-13,0.7283949851989746
+235825,ORCL,1993-01-14,0.7530859708786011
+235826,ORCL,1993-01-15,0.7345679998397827
+235827,ORCL,1993-01-18,0.7037039995193481
+235828,ORCL,1993-01-19,0.7129629850387573
+235829,ORCL,1993-01-20,0.7253090143203735
+235830,ORCL,1993-01-21,0.7932100296020508
+235831,ORCL,1993-01-22,0.8271600008010864
+235832,ORCL,1993-01-25,0.8641980290412903
+235833,ORCL,1993-01-26,0.8672839999198914
+235834,ORCL,1993-01-27,0.8209879994392395
+235835,ORCL,1993-01-28,0.8086420297622681
+235836,ORCL,1993-01-29,0.80246901512146
+235837,ORCL,1993-02-01,0.8333330154418945
+235838,ORCL,1993-02-02,0.8179010152816772
+235839,ORCL,1993-02-03,0.8240739703178406
+235840,ORCL,1993-02-04,0.8055559992790222
+235841,ORCL,1993-02-05,0.7901229858398438
+235842,ORCL,1993-02-08,0.7746909856796265
+235843,ORCL,1993-02-09,0.7376539707183838
+235844,ORCL,1993-02-10,0.7777780294418335
+235845,ORCL,1993-02-11,0.7530859708786011
+235846,ORCL,1993-02-12,0.7345679998397827
+235847,ORCL,1993-02-16,0.69753098487854
+235848,ORCL,1993-02-17,0.7037039995193481
+235849,ORCL,1993-02-18,0.7253090143203735
+235850,ORCL,1993-02-19,0.7530859708786011
+235851,ORCL,1993-02-22,0.7314810156822205
+235852,ORCL,1993-02-23,0.7314810156822205
+235853,ORCL,1993-02-24,0.7808640003204346
+235854,ORCL,1993-02-25,0.8148149847984314
+235855,ORCL,1993-02-26,0.8086420297622681
+235856,ORCL,1993-03-01,0.7777780294418335
+235857,ORCL,1993-03-02,0.7870370149612427
+235858,ORCL,1993-03-03,0.8425930142402649
+235859,ORCL,1993-03-04,0.8209879994392395
+235860,ORCL,1993-03-05,0.8395059704780579
+235861,ORCL,1993-03-08,0.8487650156021118
+235862,ORCL,1993-03-09,0.8364199995994568
+235863,ORCL,1993-03-10,0.8333330154418945
+235864,ORCL,1993-03-11,0.8611109852790833
+235865,ORCL,1993-03-12,0.8518519997596741
+235866,ORCL,1993-03-15,0.8919749855995178
+235867,ORCL,1993-03-16,0.8765429854393005
+235868,ORCL,1993-03-17,0.8641980290412903
+235869,ORCL,1993-03-18,0.8765429854393005
+235870,ORCL,1993-03-19,0.8549379706382751
+235871,ORCL,1993-03-22,0.8611109852790833
+235872,ORCL,1993-03-23,0.8611109852790833
+235873,ORCL,1993-03-24,0.8827160000801086
+235874,ORCL,1993-03-25,0.910494029521942
+235875,ORCL,1993-03-26,0.904321014881134
+235876,ORCL,1993-03-29,0.9012349843978882
+235877,ORCL,1993-03-30,0.9074069857597352
+235878,ORCL,1993-03-31,0.9074069857597352
+235879,ORCL,1993-04-01,0.910494029521942
+235880,ORCL,1993-04-02,0.8580250144004822
+235881,ORCL,1993-04-05,0.8734570145606995
+235882,ORCL,1993-04-06,0.8549379706382751
+235883,ORCL,1993-04-07,0.8827160000801086
+235884,ORCL,1993-04-08,0.8858019709587097
+235885,ORCL,1993-04-12,0.8858019709587097
+235886,ORCL,1993-04-13,0.8518519997596741
+235887,ORCL,1993-04-14,0.8549379706382751
+235888,ORCL,1993-04-15,0.8580250144004822
+235889,ORCL,1993-04-16,0.8179010152816772
+235890,ORCL,1993-04-19,0.8055559992790222
+235891,ORCL,1993-04-20,0.8271600008010864
+235892,ORCL,1993-04-21,0.8364199995994568
+235893,ORCL,1993-04-22,0.8580250144004822
+235894,ORCL,1993-04-23,0.8364199995994568
+235895,ORCL,1993-04-26,0.8086420297622681
+235896,ORCL,1993-04-27,0.8271600008010864
+235897,ORCL,1993-04-28,0.8395059704780579
+235898,ORCL,1993-04-29,0.8611109852790833
+235899,ORCL,1993-04-30,0.8796300292015076
+235900,ORCL,1993-05-03,0.9135800004005432
+235901,ORCL,1993-05-04,0.941357970237732
+235902,ORCL,1993-05-05,0.950617015361786
+235903,ORCL,1993-05-06,0.9598770141601562
+235904,ORCL,1993-05-07,0.9814810156822203
+235905,ORCL,1993-05-10,0.9722219705581664
+235906,ORCL,1993-05-11,0.9814810156822203
+235907,ORCL,1993-05-12,0.9753090143203736
+235908,ORCL,1993-05-13,0.941357970237732
+235909,ORCL,1993-05-14,0.9722219705581664
+235910,ORCL,1993-05-17,0.9783949851989746
+235911,ORCL,1993-05-18,1.003085970878601
+235912,ORCL,1993-05-19,1.058642029762268
+235913,ORCL,1993-05-20,1.0740740299224854
+235914,ORCL,1993-05-21,1.0401229858398438
+235915,ORCL,1993-05-24,1.037037014961243
+235916,ORCL,1993-05-25,1.0277780294418335
+235917,ORCL,1993-05-26,1.0709880590438845
+235918,ORCL,1993-05-27,1.0771600008010864
+235919,ORCL,1993-05-28,1.0308640003204346
+235920,ORCL,1993-06-01,1.09259295463562
+235921,ORCL,1993-06-02,1.0987650156021118
+235922,ORCL,1993-06-03,1.1203700304031372
+235923,ORCL,1993-06-04,1.0864200592041016
+235924,ORCL,1993-06-07,1.0246909856796265
+235925,ORCL,1993-06-08,1.0092589855194092
+235926,ORCL,1993-06-09,1.0277780294418335
+235927,ORCL,1993-06-10,1.0154320001602173
+235928,ORCL,1993-06-11,1.055556058883667
+235929,ORCL,1993-06-14,1.0956790447235107
+235930,ORCL,1993-06-15,1.0833330154418943
+235931,ORCL,1993-06-16,1.0802470445632937
+235932,ORCL,1993-06-17,1.09259295463562
+235933,ORCL,1993-06-18,1.0740740299224854
+235934,ORCL,1993-06-21,1.0648150444030762
+235935,ORCL,1993-06-22,1.0771600008010864
+235936,ORCL,1993-06-23,1.0648150444030762
+235937,ORCL,1993-06-24,1.09259295463562
+235938,ORCL,1993-06-25,1.138888955116272
+235939,ORCL,1993-06-28,1.2006169557571411
+235940,ORCL,1993-06-29,1.1419750452041626
+235941,ORCL,1993-06-30,1.2160489559173584
+235942,ORCL,1993-07-01,1.2345679998397827
+235943,ORCL,1993-07-02,1.2345679998397827
+235944,ORCL,1993-07-06,1.212962985038757
+235945,ORCL,1993-07-07,1.1820989847183228
+235946,ORCL,1993-07-08,1.2006169557571411
+235947,ORCL,1993-07-09,1.2067899703979492
+235948,ORCL,1993-07-12,1.2376539707183838
+235949,ORCL,1993-07-13,1.253085970878601
+235950,ORCL,1993-07-14,1.2314809560775757
+235951,ORCL,1993-07-15,1.2191359996795654
+235952,ORCL,1993-07-16,1.1419750452041626
+235953,ORCL,1993-07-19,1.1512349843978882
+235954,ORCL,1993-07-20,1.2098770141601562
+235955,ORCL,1993-07-21,1.212962985038757
+235956,ORCL,1993-07-22,1.2191359996795654
+235957,ORCL,1993-07-23,1.2376539707183838
+235958,ORCL,1993-07-26,1.2716050148010254
+235959,ORCL,1993-07-27,1.2716050148010254
+235960,ORCL,1993-07-28,1.256173014640808
+235961,ORCL,1993-07-29,1.2808640003204346
+235962,ORCL,1993-07-30,1.243826985359192
+235963,ORCL,1993-08-02,1.2839510440826416
+235964,ORCL,1993-08-03,1.2839510440826416
+235965,ORCL,1993-08-04,1.2839510440826416
+235966,ORCL,1993-08-05,1.3117280006408691
+235967,ORCL,1993-08-06,1.3271600008010864
+235968,ORCL,1993-08-09,1.2839510440826416
+235969,ORCL,1993-08-10,1.2716050148010254
+235970,ORCL,1993-08-11,1.2746909856796265
+235971,ORCL,1993-08-12,1.2716050148010254
+235972,ORCL,1993-08-13,1.253085970878601
+235973,ORCL,1993-08-16,1.296296000480652
+235974,ORCL,1993-08-17,1.3209880590438845
+235975,ORCL,1993-08-18,1.3333330154418943
+235976,ORCL,1993-08-19,1.3117280006408691
+235977,ORCL,1993-08-20,1.3209880590438845
+235978,ORCL,1993-08-23,1.3518520593643188
+235979,ORCL,1993-08-24,1.3919750452041626
+235980,ORCL,1993-08-25,1.3518520593643188
+235981,ORCL,1993-08-26,1.243826985359192
+235982,ORCL,1993-08-27,1.2345679998397827
+235983,ORCL,1993-08-30,1.243826985359192
+235984,ORCL,1993-08-31,1.2716050148010254
+235985,ORCL,1993-09-01,1.3117280006408691
+235986,ORCL,1993-09-02,1.2932100296020508
+235987,ORCL,1993-09-03,1.3179010152816772
+235988,ORCL,1993-09-07,1.2592589855194092
+235989,ORCL,1993-09-08,1.2592589855194092
+235990,ORCL,1993-09-09,1.256173014640808
+235991,ORCL,1993-09-10,1.2623460292816162
+235992,ORCL,1993-09-13,1.2191359996795654
+235993,ORCL,1993-09-14,1.203703999519348
+235994,ORCL,1993-09-15,1.25
+235995,ORCL,1993-09-16,1.2654320001602173
+235996,ORCL,1993-09-17,1.2993830442428589
+235997,ORCL,1993-09-20,1.3487650156021118
+235998,ORCL,1993-09-21,1.3518520593643188
+235999,ORCL,1993-09-22,1.44753098487854
+236000,ORCL,1993-09-23,1.462962985038757
+236001,ORCL,1993-09-24,1.4753090143203735
+236002,ORCL,1993-09-27,1.4907410144805908
+236003,ORCL,1993-09-28,1.5185190439224243
+236004,ORCL,1993-09-29,1.55246901512146
+236005,ORCL,1993-09-30,1.5154320001602173
+236006,ORCL,1993-10-01,1.5
+236007,ORCL,1993-10-04,1.4722219705581665
+236008,ORCL,1993-10-05,1.4506169557571411
+236009,ORCL,1993-10-06,1.444443941116333
+236010,ORCL,1993-10-07,1.444443941116333
+236011,ORCL,1993-10-08,1.4722219705581665
+236012,ORCL,1993-10-11,1.506173014640808
+236013,ORCL,1993-10-12,1.558642029762268
+236014,ORCL,1993-10-13,1.5740740299224854
+236015,ORCL,1993-10-14,1.5679010152816772
+236016,ORCL,1993-10-15,1.5771600008010864
+236017,ORCL,1993-10-18,1.5864200592041016
+236018,ORCL,1993-10-19,1.5185190439224243
+236019,ORCL,1993-10-20,1.5092589855194092
+236020,ORCL,1993-10-21,1.5123460292816162
+236021,ORCL,1993-10-22,1.506173014640808
+236022,ORCL,1993-10-25,1.4876539707183838
+236023,ORCL,1993-10-26,1.4567899703979492
+236024,ORCL,1993-10-27,1.4722219705581665
+236025,ORCL,1993-10-28,1.4382719993591309
+236026,ORCL,1993-10-29,1.462962985038757
+236027,ORCL,1993-11-01,1.4753090143203735
+236028,ORCL,1993-11-02,1.503085970878601
+236029,ORCL,1993-11-03,1.4567899703979492
+236030,ORCL,1993-11-04,1.373456954956055
+236031,ORCL,1993-11-05,1.4506169557571411
+236032,ORCL,1993-11-08,1.5092589855194092
+236033,ORCL,1993-11-09,1.506173014640808
+236034,ORCL,1993-11-10,1.555556058883667
+236035,ORCL,1993-11-11,1.5802470445632937
+236036,ORCL,1993-11-12,1.555556058883667
+236037,ORCL,1993-11-15,1.555556058883667
+236038,ORCL,1993-11-16,1.611111044883728
+236039,ORCL,1993-11-17,1.555556058883667
+236040,ORCL,1993-11-18,1.5679010152816772
+236041,ORCL,1993-11-19,1.5246909856796265
+236042,ORCL,1993-11-22,1.4753090143203735
+236043,ORCL,1993-11-23,1.555556058883667
+236044,ORCL,1993-11-24,1.5802470445632937
+236045,ORCL,1993-11-26,1.5740740299224854
+236046,ORCL,1993-11-29,1.5185190439224243
+236047,ORCL,1993-11-30,1.5617280006408691
+236048,ORCL,1993-12-01,1.611111044883728
+236049,ORCL,1993-12-02,1.6790119409561155
+236050,ORCL,1993-12-03,1.7345679998397827
+236051,ORCL,1993-12-06,1.753085970878601
+236052,ORCL,1993-12-07,1.7839510440826416
+236053,ORCL,1993-12-08,1.8518520593643188
+236054,ORCL,1993-12-09,1.7839510440826416
+236055,ORCL,1993-12-10,1.7592589855194092
+236056,ORCL,1993-12-13,1.7777780294418335
+236057,ORCL,1993-12-14,1.703703999519348
+236058,ORCL,1993-12-15,1.6851849555969238
+236059,ORCL,1993-12-16,1.7407410144805908
+236060,ORCL,1993-12-17,1.7222219705581665
+236061,ORCL,1993-12-20,1.7222219705581665
+236062,ORCL,1993-12-21,1.7592589855194092
+236063,ORCL,1993-12-22,1.5432100296020508
+236064,ORCL,1993-12-23,1.5185190439224243
+236065,ORCL,1993-12-27,1.4753090143203735
+236066,ORCL,1993-12-28,1.4320989847183228
+236067,ORCL,1993-12-29,1.4567899703979492
+236068,ORCL,1993-12-30,1.4382719993591309
+236069,ORCL,1993-12-31,1.4197529554367063
+236070,ORCL,1994-01-03,1.40740704536438
+236071,ORCL,1994-01-04,1.4876539707183838
+236072,ORCL,1994-01-05,1.5432100296020508
+236073,ORCL,1994-01-06,1.5864200592041016
+236074,ORCL,1994-01-07,1.5679010152816772
+236075,ORCL,1994-01-10,1.6358020305633545
+236076,ORCL,1994-01-11,1.7222219705581665
+236077,ORCL,1994-01-12,1.7283949851989746
+236078,ORCL,1994-01-13,1.59259295463562
+236079,ORCL,1994-01-14,1.6358020305633545
+236080,ORCL,1994-01-17,1.6728399991989136
+236081,ORCL,1994-01-18,1.6481479406356812
+236082,ORCL,1994-01-19,1.617284059524536
+236083,ORCL,1994-01-20,1.6666669845581057
+236084,ORCL,1994-01-21,1.6728399991989136
+236085,ORCL,1994-01-24,1.6419750452041626
+236086,ORCL,1994-01-25,1.623456954956055
+236087,ORCL,1994-01-26,1.6481479406356812
+236088,ORCL,1994-01-27,1.6666669845581057
+236089,ORCL,1994-01-28,1.60493803024292
+236090,ORCL,1994-01-31,1.5864200592041016
+236091,ORCL,1994-02-01,1.5679010152816772
+236092,ORCL,1994-02-02,1.6358020305633545
+236093,ORCL,1994-02-03,1.617284059524536
+236094,ORCL,1994-02-04,1.5432100296020508
+236095,ORCL,1994-02-07,1.5802470445632937
+236096,ORCL,1994-02-08,1.617284059524536
+236097,ORCL,1994-02-09,1.5987650156021118
+236098,ORCL,1994-02-10,1.5987650156021118
+236099,ORCL,1994-02-11,1.5679010152816772
+236100,ORCL,1994-02-14,1.617284059524536
+236101,ORCL,1994-02-15,1.6604939699172974
+236102,ORCL,1994-02-16,1.69753098487854
+236103,ORCL,1994-02-17,1.6790119409561155
+236104,ORCL,1994-02-18,1.6851849555969238
+236105,ORCL,1994-02-22,1.691357970237732
+236106,ORCL,1994-02-23,1.6543209552764893
+236107,ORCL,1994-02-24,1.59259295463562
+236108,ORCL,1994-02-25,1.5864200592041016
+236109,ORCL,1994-02-28,1.6296299695968628
+236110,ORCL,1994-03-01,1.6481479406356812
+236111,ORCL,1994-03-02,1.6728399991989136
+236112,ORCL,1994-03-03,1.703703999519348
+236113,ORCL,1994-03-04,1.6851849555969238
+236114,ORCL,1994-03-07,1.7407410144805908
+236115,ORCL,1994-03-08,1.703703999519348
+236116,ORCL,1994-03-09,1.7098770141601562
+236117,ORCL,1994-03-10,1.691357970237732
+236118,ORCL,1994-03-11,1.703703999519348
+236119,ORCL,1994-03-14,1.746914029121399
+236120,ORCL,1994-03-15,1.6851849555969238
+236121,ORCL,1994-03-16,1.6543209552764893
+236122,ORCL,1994-03-17,1.7160489559173584
+236123,ORCL,1994-03-18,1.7160489559173584
+236124,ORCL,1994-03-21,1.6851849555969238
+236125,ORCL,1994-03-22,1.6419750452041626
+236126,ORCL,1994-03-23,1.7345679998397827
+236127,ORCL,1994-03-24,1.69753098487854
+236128,ORCL,1994-03-25,1.6419750452041626
+236129,ORCL,1994-03-28,1.5864200592041016
+236130,ORCL,1994-03-29,1.5432100296020508
+236131,ORCL,1994-03-30,1.5987650156021118
+236132,ORCL,1994-03-31,1.5864200592041016
+236133,ORCL,1994-04-04,1.5185190439224243
+236134,ORCL,1994-04-05,1.64506196975708
+236135,ORCL,1994-04-06,1.638888955116272
+236136,ORCL,1994-04-07,1.6512349843978882
+236137,ORCL,1994-04-08,1.617284059524536
+236138,ORCL,1994-04-11,1.6666669845581057
+236139,ORCL,1994-04-12,1.5679010152816772
+236140,ORCL,1994-04-13,1.4691359996795654
+236141,ORCL,1994-04-14,1.493826985359192
+236142,ORCL,1994-04-15,1.4814809560775757
+236143,ORCL,1994-04-18,1.462962985038757
+236144,ORCL,1994-04-19,1.376543045043945
+236145,ORCL,1994-04-20,1.3271600008010864
+236146,ORCL,1994-04-21,1.493826985359192
+236147,ORCL,1994-04-22,1.493826985359192
+236148,ORCL,1994-04-25,1.5246909856796265
+236149,ORCL,1994-04-26,1.4876539707183838
+236150,ORCL,1994-04-28,1.4753090143203735
+236151,ORCL,1994-04-29,1.4753090143203735
+236152,ORCL,1994-05-02,1.5679010152816772
+236153,ORCL,1994-05-03,1.5246909856796265
+236154,ORCL,1994-05-04,1.493826985359192
+236155,ORCL,1994-05-05,1.4783949851989746
+236156,ORCL,1994-05-06,1.4753090143203735
+236157,ORCL,1994-05-09,1.441357970237732
+236158,ORCL,1994-05-10,1.5246909856796265
+236159,ORCL,1994-05-11,1.506173014640808
+236160,ORCL,1994-05-12,1.5617280006408691
+236161,ORCL,1994-05-13,1.537037014961243
+236162,ORCL,1994-05-16,1.5
+236163,ORCL,1994-05-17,1.4783949851989746
+236164,ORCL,1994-05-18,1.5154320001602173
+236165,ORCL,1994-05-19,1.5617280006408691
+236166,ORCL,1994-05-20,1.5740740299224854
+236167,ORCL,1994-05-23,1.59259295463562
+236168,ORCL,1994-05-24,1.6666669845581057
+236169,ORCL,1994-05-25,1.6728399991989136
+236170,ORCL,1994-05-26,1.6790119409561155
+236171,ORCL,1994-05-27,1.6851849555969238
+236172,ORCL,1994-05-31,1.691357970237732
+236173,ORCL,1994-06-01,1.7222219705581665
+236174,ORCL,1994-06-02,1.8333330154418943
+236175,ORCL,1994-06-03,1.8703700304031368
+236176,ORCL,1994-06-06,1.796296000480652
+236177,ORCL,1994-06-07,1.8364200592041016
+236178,ORCL,1994-06-08,1.796296000480652
+236179,ORCL,1994-06-09,1.7067899703979492
+236180,ORCL,1994-06-10,1.814815044403076
+236181,ORCL,1994-06-13,1.7654320001602173
+236182,ORCL,1994-06-14,1.7901229858398438
+236183,ORCL,1994-06-15,1.861111044883728
+236184,ORCL,1994-06-16,1.8333330154418943
+236185,ORCL,1994-06-17,1.7901229858398438
+236186,ORCL,1994-06-20,1.7716050148010254
+236187,ORCL,1994-06-21,1.7407410144805908
+236188,ORCL,1994-06-22,1.805556058883667
+236189,ORCL,1994-06-23,1.7098770141601562
+236190,ORCL,1994-06-24,1.808642029762268
+236191,ORCL,1994-06-27,1.8641979694366453
+236192,ORCL,1994-06-28,1.888888955116272
+236193,ORCL,1994-06-29,1.876543045043945
+236194,ORCL,1994-06-30,1.8518520593643188
+236195,ORCL,1994-07-01,1.876543045043945
+236196,ORCL,1994-07-05,1.8641979694366453
+236197,ORCL,1994-07-06,1.8703700304031368
+236198,ORCL,1994-07-07,1.90740704536438
+236199,ORCL,1994-07-08,1.873456954956055
+236200,ORCL,1994-07-11,1.876543045043945
+236201,ORCL,1994-07-12,1.9259259700775144
+236202,ORCL,1994-07-13,1.9567899703979488
+236203,ORCL,1994-07-14,1.901234984397888
+236204,ORCL,1994-07-15,1.9320989847183228
+236205,ORCL,1994-07-18,1.953703999519348
+236206,ORCL,1994-07-19,1.901234984397888
+236207,ORCL,1994-07-20,1.8333330154418943
+236208,ORCL,1994-07-21,1.8271600008010864
+236209,ORCL,1994-07-22,1.814815044403076
+236210,ORCL,1994-07-25,1.7839510440826416
+236211,ORCL,1994-07-26,1.808642029762268
+236212,ORCL,1994-07-27,1.7716050148010254
+236213,ORCL,1994-07-28,1.8179010152816768
+236214,ORCL,1994-07-29,1.888888955116272
+236215,ORCL,1994-08-01,1.8395060300827024
+236216,ORCL,1994-08-02,1.873456954956055
+236217,ORCL,1994-08-03,1.8456790447235107
+236218,ORCL,1994-08-04,1.8395060300827024
+236219,ORCL,1994-08-05,1.8333330154418943
+236220,ORCL,1994-08-08,1.8271600008010864
+236221,ORCL,1994-08-09,1.867284059524536
+236222,ORCL,1994-08-10,1.89506196975708
+236223,ORCL,1994-08-11,1.9228399991989136
+236224,ORCL,1994-08-12,1.888888955116272
+236225,ORCL,1994-08-15,1.90740704536438
+236226,ORCL,1994-08-16,1.9135799407958984
+236227,ORCL,1994-08-17,1.9691359996795652
+236228,ORCL,1994-08-18,1.981480956077576
+236229,ORCL,1994-08-19,2.0
+236230,ORCL,1994-08-22,1.962962985038757
+236231,ORCL,1994-08-23,1.9382719993591309
+236232,ORCL,1994-08-24,2.055556058883667
+236233,ORCL,1994-08-25,2.1358020305633545
+236234,ORCL,1994-08-26,2.1481480598449707
+236235,ORCL,1994-08-29,2.1481480598449707
+236236,ORCL,1994-08-30,2.141974925994873
+236237,ORCL,1994-08-31,2.108025074005127
+236238,ORCL,1994-09-01,2.09259295463562
+236239,ORCL,1994-09-02,2.0493829250335693
+236240,ORCL,1994-09-06,2.1111109256744385
+236241,ORCL,1994-09-07,2.1481480598449707
+236242,ORCL,1994-09-08,2.1296300888061523
+236243,ORCL,1994-09-09,2.10493803024292
+236244,ORCL,1994-09-12,2.0740740299224854
+236245,ORCL,1994-09-13,2.1358020305633545
+236246,ORCL,1994-09-14,2.160494089126587
+236247,ORCL,1994-09-15,2.2037041187286377
+236248,ORCL,1994-09-16,2.172840118408203
+236249,ORCL,1994-09-19,2.2037041187286377
+236250,ORCL,1994-09-20,2.172840118408203
+236251,ORCL,1994-09-21,2.1296300888061523
+236252,ORCL,1994-09-22,2.166666984558105
+236253,ORCL,1994-09-23,2.1358020305633545
+236254,ORCL,1994-09-26,2.0987648963928223
+236255,ORCL,1994-09-27,2.1234569549560547
+236256,ORCL,1994-09-28,2.1234569549560547
+236257,ORCL,1994-09-29,2.141974925994873
+236258,ORCL,1994-09-30,2.1234569549560547
+236259,ORCL,1994-10-03,2.1635799407958984
+236260,ORCL,1994-10-04,2.0987648963928223
+236261,ORCL,1994-10-05,2.117284059524536
+236262,ORCL,1994-10-06,2.055556058883667
+236263,ORCL,1994-10-07,2.080246925354004
+236264,ORCL,1994-10-10,2.10493803024292
+236265,ORCL,1994-10-11,2.19753098487854
+236266,ORCL,1994-10-12,2.191358089447021
+236267,ORCL,1994-10-13,2.191358089447021
+236268,ORCL,1994-10-14,2.206789970397949
+236269,ORCL,1994-10-17,2.2685189247131348
+236270,ORCL,1994-10-18,2.2345681190490723
+236271,ORCL,1994-10-19,2.2283949851989746
+236272,ORCL,1994-10-20,2.19753098487854
+236273,ORCL,1994-10-21,2.209877014160156
+236274,ORCL,1994-10-24,2.2037041187286377
+236275,ORCL,1994-10-25,2.1790120601654053
+236276,ORCL,1994-10-26,2.2037041187286377
+236277,ORCL,1994-10-27,2.1820991039276123
+236278,ORCL,1994-10-28,2.2469139099121094
+236279,ORCL,1994-10-31,2.2716050148010254
+236280,ORCL,1994-11-01,2.25308609008789
+236281,ORCL,1994-11-02,2.2160489559173584
+236282,ORCL,1994-11-03,2.185184955596924
+236283,ORCL,1994-11-04,2.1296300888061523
+236284,ORCL,1994-11-07,2.1234569549560547
+236285,ORCL,1994-11-08,2.2037041187286377
+236286,ORCL,1994-11-09,2.1543209552764893
+236287,ORCL,1994-11-10,2.132715940475464
+236288,ORCL,1994-11-11,2.1296300888061523
+236289,ORCL,1994-11-14,2.1790120601654053
+236290,ORCL,1994-11-15,2.191358089447021
+236291,ORCL,1994-11-16,2.1790120601654053
+236292,ORCL,1994-11-17,2.1358020305633545
+236293,ORCL,1994-11-18,2.1481480598449707
+236294,ORCL,1994-11-21,2.080246925354004
+236295,ORCL,1994-11-22,1.962962985038757
+236296,ORCL,1994-11-23,1.9259259700775144
+236297,ORCL,1994-11-25,2.012346029281616
+236298,ORCL,1994-11-28,2.024691104888916
+236299,ORCL,1994-11-29,2.10493803024292
+236300,ORCL,1994-11-30,2.037036895751953
+236301,ORCL,1994-12-01,2.012346029281616
+236302,ORCL,1994-12-02,1.996914029121399
+236303,ORCL,1994-12-05,2.0185189247131348
+236304,ORCL,1994-12-06,1.962962985038757
+236305,ORCL,1994-12-07,1.950616955757141
+236306,ORCL,1994-12-08,1.876543045043945
+236307,ORCL,1994-12-09,1.9197529554367063
+236308,ORCL,1994-12-12,1.9691359996795652
+236309,ORCL,1994-12-13,1.9691359996795652
+236310,ORCL,1994-12-14,1.962962985038757
+236311,ORCL,1994-12-15,1.9660489559173584
+236312,ORCL,1994-12-16,1.901234984397888
+236313,ORCL,1994-12-19,1.9197529554367063
+236314,ORCL,1994-12-20,1.944443941116333
+236315,ORCL,1994-12-21,2.09259295463562
+236316,ORCL,1994-12-22,2.1543209552764893
+236317,ORCL,1994-12-23,2.138889074325561
+236318,ORCL,1994-12-27,2.222222089767456
+236319,ORCL,1994-12-28,2.185184955596924
+236320,ORCL,1994-12-29,2.2345681190490723
+236321,ORCL,1994-12-30,2.1790120601654053
+236322,ORCL,1995-01-03,2.117284059524536
+236323,ORCL,1995-01-04,2.1358020305633545
+236324,ORCL,1995-01-05,2.09259295463562
+236325,ORCL,1995-01-06,2.117284059524536
+236326,ORCL,1995-01-09,2.1790120601654053
+236327,ORCL,1995-01-10,2.185184955596924
+236328,ORCL,1995-01-11,2.120369911193848
+236329,ORCL,1995-01-12,2.10493803024292
+236330,ORCL,1995-01-13,2.080246925354004
+236331,ORCL,1995-01-16,2.067900896072388
+236332,ORCL,1995-01-17,2.141974925994873
+236333,ORCL,1995-01-18,2.1358020305633545
+236334,ORCL,1995-01-19,2.209877014160156
+236335,ORCL,1995-01-20,2.169753074645996
+236336,ORCL,1995-01-23,2.1234569549560547
+236337,ORCL,1995-01-24,2.117284059524536
+236338,ORCL,1995-01-25,2.160494089126587
+236339,ORCL,1995-01-26,2.117284059524536
+236340,ORCL,1995-01-27,2.1111109256744385
+236341,ORCL,1995-01-30,2.061728000640869
+236342,ORCL,1995-01-31,2.10493803024292
+236343,ORCL,1995-02-01,2.09259295463562
+236344,ORCL,1995-02-02,2.117284059524536
+236345,ORCL,1995-02-03,2.172840118408203
+236346,ORCL,1995-02-06,2.194443941116333
+236347,ORCL,1995-02-07,2.191358089447021
+236348,ORCL,1995-02-08,2.166666984558105
+236349,ORCL,1995-02-09,2.1481480598449707
+236350,ORCL,1995-02-10,2.185184955596924
+236351,ORCL,1995-02-13,2.19753098487854
+236352,ORCL,1995-02-14,2.1790120601654053
+236353,ORCL,1995-02-15,2.259258985519409
+236354,ORCL,1995-02-16,2.277777910232544
+236355,ORCL,1995-02-17,2.25308609008789
+236356,ORCL,1995-02-21,2.277777910232544
+236357,ORCL,1995-02-22,2.327159881591797
+236358,ORCL,1995-02-23,2.3240740299224854
+236359,ORCL,1995-02-24,2.259258985519409
+236360,ORCL,1995-02-27,2.25
+236361,ORCL,1995-02-28,2.3240740299224854
+236362,ORCL,1995-03-01,2.314815044403076
+236363,ORCL,1995-03-02,2.34259295463562
+236364,ORCL,1995-03-03,2.435184955596924
+236365,ORCL,1995-03-06,2.40740704536438
+236366,ORCL,1995-03-07,2.388889074325561
+236367,ORCL,1995-03-08,2.40740704536438
+236368,ORCL,1995-03-09,2.425925970077514
+236369,ORCL,1995-03-10,2.444443941116333
+236370,ORCL,1995-03-13,2.4537041187286377
+236371,ORCL,1995-03-14,2.462963104248047
+236372,ORCL,1995-03-15,2.425925970077514
+236373,ORCL,1995-03-16,2.462963104248047
+236374,ORCL,1995-03-17,2.472222089767456
+236375,ORCL,1995-03-20,2.490741014480591
+236376,ORCL,1995-03-21,2.537036895751953
+236377,ORCL,1995-03-22,2.444443941116333
+236378,ORCL,1995-03-23,2.3611109256744385
+236379,ORCL,1995-03-24,2.3796300888061523
+236380,ORCL,1995-03-27,2.3981480598449707
+236381,ORCL,1995-03-28,2.425925970077514
+236382,ORCL,1995-03-29,2.370369911193848
+236383,ORCL,1995-03-30,2.3240740299224854
+236384,ORCL,1995-03-31,2.314815044403076
+236385,ORCL,1995-04-03,2.3796300888061523
+236386,ORCL,1995-04-04,2.3333330154418945
+236387,ORCL,1995-04-05,2.314815044403076
+236388,ORCL,1995-04-06,2.175925970077514
+236389,ORCL,1995-04-07,2.2685189247131348
+236390,ORCL,1995-04-10,2.2685189247131348
+236391,ORCL,1995-04-11,2.305556058883667
+236392,ORCL,1995-04-12,2.370369911193848
+236393,ORCL,1995-04-13,2.370369911193848
+236394,ORCL,1995-04-17,2.310184955596924
+236395,ORCL,1995-04-18,2.287036895751953
+236396,ORCL,1995-04-19,2.240741014480591
+236397,ORCL,1995-04-20,2.212963104248047
+236398,ORCL,1995-04-21,2.222222089767456
+236399,ORCL,1995-04-24,2.2546300888061523
+236400,ORCL,1995-04-25,2.2037041187286377
+236401,ORCL,1995-04-26,2.1481480598449707
+236402,ORCL,1995-04-27,2.314815044403076
+236403,ORCL,1995-04-28,2.259258985519409
+236404,ORCL,1995-05-01,2.2268519401550293
+236405,ORCL,1995-05-02,2.2083330154418945
+236406,ORCL,1995-05-03,2.3333330154418945
+236407,ORCL,1995-05-04,2.277777910232544
+236408,ORCL,1995-05-05,2.2685189247131348
+236409,ORCL,1995-05-08,2.287036895751953
+236410,ORCL,1995-05-09,2.2962958812713623
+236411,ORCL,1995-05-10,2.305556058883667
+236412,ORCL,1995-05-11,2.3796300888061523
+236413,ORCL,1995-05-12,2.40740704536438
+236414,ORCL,1995-05-15,2.513889074325561
+236415,ORCL,1995-05-16,2.541666984558105
+236416,ORCL,1995-05-17,2.555556058883667
+236417,ORCL,1995-05-18,2.472222089767456
+236418,ORCL,1995-05-19,2.5185189247131348
+236419,ORCL,1995-05-22,2.490741014480591
+236420,ORCL,1995-05-23,2.5833330154418945
+236421,ORCL,1995-05-24,2.787036895751953
+236422,ORCL,1995-05-25,2.740741014480591
+236423,ORCL,1995-05-26,2.675925970077514
+236424,ORCL,1995-05-30,2.537036895751953
+236425,ORCL,1995-05-31,2.5740740299224854
+236426,ORCL,1995-06-01,2.638889074325561
+236427,ORCL,1995-06-02,2.666666984558105
+236428,ORCL,1995-06-05,2.638889074325561
+236429,ORCL,1995-06-06,2.5740740299224854
+236430,ORCL,1995-06-07,2.6111109256744385
+236431,ORCL,1995-06-08,2.638889074325561
+236432,ORCL,1995-06-09,2.722222089767456
+236433,ORCL,1995-06-12,2.759258985519409
+236434,ORCL,1995-06-13,2.7685189247131348
+236435,ORCL,1995-06-14,2.7685189247131348
+236436,ORCL,1995-06-15,2.7685189247131348
+236437,ORCL,1995-06-16,2.787036895751953
+236438,ORCL,1995-06-19,2.8611109256744385
+236439,ORCL,1995-06-20,2.888889074325561
+236440,ORCL,1995-06-21,2.8796300888061523
+236441,ORCL,1995-06-22,2.972222089767456
+236442,ORCL,1995-06-23,2.90740704536438
+236443,ORCL,1995-06-26,2.8240740299224854
+236444,ORCL,1995-06-27,2.7962958812713623
+236445,ORCL,1995-06-28,2.791666984558105
+236446,ORCL,1995-06-29,2.8611109256744385
+236447,ORCL,1995-06-30,2.8611109256744385
+236448,ORCL,1995-07-03,2.8981480598449707
+236449,ORCL,1995-07-05,2.870369911193848
+236450,ORCL,1995-07-06,2.916666984558105
+236451,ORCL,1995-07-07,2.990741014480591
+236452,ORCL,1995-07-10,3.0185189247131348
+236453,ORCL,1995-07-11,2.888889074325561
+236454,ORCL,1995-07-12,3.027777910232544
+236455,ORCL,1995-07-13,3.0185189247131348
+236456,ORCL,1995-07-14,3.0231480598449707
+236457,ORCL,1995-07-17,3.1296300888061523
+236458,ORCL,1995-07-18,2.972222089767456
+236459,ORCL,1995-07-19,2.8333330154418945
+236460,ORCL,1995-07-20,2.84259295463562
+236461,ORCL,1995-07-21,2.847222089767456
+236462,ORCL,1995-07-24,2.902777910232544
+236463,ORCL,1995-07-25,2.981481075286865
+236464,ORCL,1995-07-26,3.1296300888061523
+236465,ORCL,1995-07-27,3.212963104248047
+236466,ORCL,1995-07-28,3.120369911193848
+236467,ORCL,1995-07-31,3.1018519401550293
+236468,ORCL,1995-08-01,3.009258985519409
+236469,ORCL,1995-08-02,2.935184955596924
+236470,ORCL,1995-08-03,2.912036895751953
+236471,ORCL,1995-08-04,2.990741014480591
+236472,ORCL,1995-08-07,2.9861109256744385
+236473,ORCL,1995-08-08,2.9583330154418945
+236474,ORCL,1995-08-09,3.037036895751953
+236475,ORCL,1995-08-10,3.055556058883667
+236476,ORCL,1995-08-11,3.027777910232544
+236477,ORCL,1995-08-14,3.1018519401550293
+236478,ORCL,1995-08-15,3.0833330154418945
+236479,ORCL,1995-08-16,3.166666984558105
+236480,ORCL,1995-08-17,3.1990740299224854
+236481,ORCL,1995-08-18,3.2037041187286377
+236482,ORCL,1995-08-21,3.134258985519409
+236483,ORCL,1995-08-22,3.166666984558105
+236484,ORCL,1995-08-23,3.175925970077514
+236485,ORCL,1995-08-24,3.1481480598449707
+236486,ORCL,1995-08-25,3.166666984558105
+236487,ORCL,1995-08-28,3.069443941116333
+236488,ORCL,1995-08-29,3.009258985519409
+236489,ORCL,1995-08-30,2.9537041187286377
+236490,ORCL,1995-08-31,2.972222089767456
+236491,ORCL,1995-09-01,2.90740704536438
+236492,ORCL,1995-09-05,3.277777910232544
+236493,ORCL,1995-09-06,3.222222089767456
+236494,ORCL,1995-09-07,3.25
+236495,ORCL,1995-09-08,3.25
+236496,ORCL,1995-09-11,3.3518519401550293
+236497,ORCL,1995-09-12,3.3240740299224854
+236498,ORCL,1995-09-13,3.40740704536438
+236499,ORCL,1995-09-14,3.3240740299224854
+236500,ORCL,1995-09-15,2.787036895751953
+236501,ORCL,1995-09-18,2.944443941116333
+236502,ORCL,1995-09-19,2.972222089767456
+236503,ORCL,1995-09-20,2.9490740299224854
+236504,ORCL,1995-09-21,2.8796300888061523
+236505,ORCL,1995-09-22,2.916666984558105
+236506,ORCL,1995-09-25,2.8981480598449707
+236507,ORCL,1995-09-26,2.84259295463562
+236508,ORCL,1995-09-27,2.8611109256744385
+236509,ORCL,1995-09-28,2.90740704536438
+236510,ORCL,1995-09-29,2.84259295463562
+236511,ORCL,1995-10-02,2.7893519401550293
+236512,ORCL,1995-10-03,2.8611109256744385
+236513,ORCL,1995-10-04,2.814815044403076
+236514,ORCL,1995-10-05,2.8518519401550293
+236515,ORCL,1995-10-06,2.7962958812713623
+236516,ORCL,1995-10-09,2.731481075286865
+236517,ORCL,1995-10-10,2.740741014480591
+236518,ORCL,1995-10-11,2.8518519401550293
+236519,ORCL,1995-10-12,2.9490740299224854
+236520,ORCL,1995-10-13,2.925925970077514
+236521,ORCL,1995-10-16,2.962963104248047
+236522,ORCL,1995-10-17,3.0231480598449707
+236523,ORCL,1995-10-18,3.185184955596924
+236524,ORCL,1995-10-19,3.277777910232544
+236525,ORCL,1995-10-20,3.15740704536438
+236526,ORCL,1995-10-23,3.166666984558105
+236527,ORCL,1995-10-24,3.222222089767456
+236528,ORCL,1995-10-25,3.185184955596924
+236529,ORCL,1995-10-26,3.138889074325561
+236530,ORCL,1995-10-27,3.2037041187286377
+236531,ORCL,1995-10-30,3.2685189247131348
+236532,ORCL,1995-10-31,3.231481075286865
+236533,ORCL,1995-11-01,3.2685189247131348
+236534,ORCL,1995-11-02,3.3981480598449707
+236535,ORCL,1995-11-03,3.425925970077514
+236536,ORCL,1995-11-06,3.34259295463562
+236537,ORCL,1995-11-07,3.2685189247131348
+236538,ORCL,1995-11-08,3.314815044403076
+236539,ORCL,1995-11-09,3.490741014480591
+236540,ORCL,1995-11-10,3.490741014480591
+236541,ORCL,1995-11-13,3.40740704536438
+236542,ORCL,1995-11-14,3.3796300888061523
+236543,ORCL,1995-11-15,3.472222089767456
+236544,ORCL,1995-11-16,3.5185189247131348
+236545,ORCL,1995-11-17,3.564815044403076
+236546,ORCL,1995-11-20,3.370369911193848
+236547,ORCL,1995-11-21,3.3981480598449707
+236548,ORCL,1995-11-22,3.319443941116333
+236549,ORCL,1995-11-24,3.34259295463562
+236550,ORCL,1995-11-27,3.365741014480591
+236551,ORCL,1995-11-28,3.481481075286865
+236552,ORCL,1995-11-29,3.462963104248047
+236553,ORCL,1995-11-30,3.3611109256744385
+236554,ORCL,1995-12-01,3.305556058883667
+236555,ORCL,1995-12-04,3.365741014480591
+236556,ORCL,1995-12-05,3.3333330154418945
+236557,ORCL,1995-12-06,3.240741014480591
+236558,ORCL,1995-12-07,3.277777910232544
+236559,ORCL,1995-12-08,3.4537041187286377
+236560,ORCL,1995-12-11,3.435184955596924
+236561,ORCL,1995-12-12,3.2962958812713623
+236562,ORCL,1995-12-13,3.2037041187286377
+236563,ORCL,1995-12-14,3.1018519401550293
+236564,ORCL,1995-12-15,3.212963104248047
+236565,ORCL,1995-12-18,3.055556058883667
+236566,ORCL,1995-12-19,3.314815044403076
+236567,ORCL,1995-12-20,3.185184955596924
+236568,ORCL,1995-12-21,3.166666984558105
+236569,ORCL,1995-12-22,3.277777910232544
+236570,ORCL,1995-12-26,3.287036895751953
+236571,ORCL,1995-12-27,3.222222089767456
+236572,ORCL,1995-12-28,3.138889074325561
+236573,ORCL,1995-12-29,3.138889074325561
+236574,ORCL,1996-01-02,3.2037041187286377
+236575,ORCL,1996-01-03,3.055556058883667
+236576,ORCL,1996-01-04,3.0185189247131348
+236577,ORCL,1996-01-05,3.175925970077514
+236578,ORCL,1996-01-08,3.1296300888061523
+236579,ORCL,1996-01-09,2.981481075286865
+236580,ORCL,1996-01-10,3.037036895751953
+236581,ORCL,1996-01-11,3.1018519401550293
+236582,ORCL,1996-01-12,3.15740704536438
+236583,ORCL,1996-01-15,2.962963104248047
+236584,ORCL,1996-01-16,3.09259295463562
+236585,ORCL,1996-01-17,3.166666984558105
+236586,ORCL,1996-01-18,3.2962958812713623
+236587,ORCL,1996-01-19,3.370369911193848
+236588,ORCL,1996-01-22,3.40740704536438
+236589,ORCL,1996-01-23,3.425925970077514
+236590,ORCL,1996-01-24,3.6388890743255615
+236591,ORCL,1996-01-25,3.537036895751953
+236592,ORCL,1996-01-26,3.509258985519409
+236593,ORCL,1996-01-29,3.490741014480591
+236594,ORCL,1996-01-30,3.509258985519409
+236595,ORCL,1996-01-31,3.537036895751953
+236596,ORCL,1996-02-01,3.527777910232544
+236597,ORCL,1996-02-02,3.6481480598449703
+236598,ORCL,1996-02-05,3.759258985519409
+236599,ORCL,1996-02-06,3.712963104248047
+236600,ORCL,1996-02-07,3.620369911193848
+236601,ORCL,1996-02-08,3.722222089767456
+236602,ORCL,1996-02-09,3.6388890743255615
+236603,ORCL,1996-02-12,3.699074029922485
+236604,ORCL,1996-02-13,3.722222089767456
+236605,ORCL,1996-02-14,3.7916669845581055
+236606,ORCL,1996-02-15,3.9166669845581055
+236607,ORCL,1996-02-16,3.8888890743255615
+236608,ORCL,1996-02-20,3.84259295463562
+236609,ORCL,1996-02-21,3.925925970077514
+236610,ORCL,1996-02-22,4.009259223937988
+236611,ORCL,1996-02-23,3.972222089767456
+236612,ORCL,1996-02-26,4.018518924713135
+236613,ORCL,1996-02-27,3.9212958812713614
+236614,ORCL,1996-02-28,3.90740704536438
+236615,ORCL,1996-02-29,3.851851940155029
+236616,ORCL,1996-03-01,3.6388890743255615
+236617,ORCL,1996-03-04,3.5833330154418945
+236618,ORCL,1996-03-05,3.8333330154418954
+236619,ORCL,1996-03-06,3.675925970077514
+236620,ORCL,1996-03-07,3.685184955596924
+236621,ORCL,1996-03-08,3.481481075286865
+236622,ORCL,1996-03-11,3.694443941116333
+236623,ORCL,1996-03-12,3.5740740299224854
+236624,ORCL,1996-03-13,3.675925970077514
+236625,ORCL,1996-03-14,3.564815044403076
+236626,ORCL,1996-03-15,3.620369911193848
+236627,ORCL,1996-03-18,3.722222089767456
+236628,ORCL,1996-03-19,3.694443941116333
+236629,ORCL,1996-03-20,3.694443941116333
+236630,ORCL,1996-03-21,3.6018519401550293
+236631,ORCL,1996-03-22,3.620369911193848
+236632,ORCL,1996-03-25,3.527777910232544
+236633,ORCL,1996-03-26,3.555556058883667
+236634,ORCL,1996-03-27,3.5740740299224854
+236635,ORCL,1996-03-28,3.564815044403076
+236636,ORCL,1996-03-29,3.490741014480591
+236637,ORCL,1996-04-01,3.472222089767456
+236638,ORCL,1996-04-02,3.481481075286865
+236639,ORCL,1996-04-03,3.3796300888061523
+236640,ORCL,1996-04-04,3.370369911193848
+236641,ORCL,1996-04-08,3.2037041187286377
+236642,ORCL,1996-04-09,3.0740740299224854
+236643,ORCL,1996-04-10,3.2037041187286377
+236644,ORCL,1996-04-11,3.25
+236645,ORCL,1996-04-12,3.259258985519409
+236646,ORCL,1996-04-15,3.21759295463562
+236647,ORCL,1996-04-16,3.3935189247131348
+236648,ORCL,1996-04-17,3.4583330154418945
+236649,ORCL,1996-04-18,3.527777910232544
+236650,ORCL,1996-04-19,3.555556058883667
+236651,ORCL,1996-04-22,3.680556058883667
+236652,ORCL,1996-04-23,3.777777910232544
+236653,ORCL,1996-04-24,3.847222089767456
+236654,ORCL,1996-04-25,3.819443941116333
+236655,ORCL,1996-04-26,3.7916669845581055
+236656,ORCL,1996-04-29,3.805556058883667
+236657,ORCL,1996-04-30,3.75
+236658,ORCL,1996-05-01,3.7916669845581055
+236659,ORCL,1996-05-02,3.652777910232544
+236660,ORCL,1996-05-03,3.7013890743255615
+236661,ORCL,1996-05-06,3.7916669845581055
+236662,ORCL,1996-05-07,3.722222089767456
+236663,ORCL,1996-05-08,3.652777910232544
+236664,ORCL,1996-05-09,3.7361109256744394
+236665,ORCL,1996-05-10,3.7638890743255615
+236666,ORCL,1996-05-13,3.875
+236667,ORCL,1996-05-14,3.902777910232544
+236668,ORCL,1996-05-15,3.8333330154418954
+236669,ORCL,1996-05-16,3.8888890743255615
+236670,ORCL,1996-05-17,3.902777910232544
+236671,ORCL,1996-05-20,3.944443941116333
+236672,ORCL,1996-05-21,3.944443941116333
+236673,ORCL,1996-05-22,3.777777910232544
+236674,ORCL,1996-05-23,3.7638890743255615
+236675,ORCL,1996-05-24,3.694443941116333
+236676,ORCL,1996-05-28,3.680556058883667
+236677,ORCL,1996-05-29,3.6388890743255615
+236678,ORCL,1996-05-30,3.694443941116333
+236679,ORCL,1996-05-31,3.680556058883667
+236680,ORCL,1996-06-03,3.6111109256744394
+236681,ORCL,1996-06-04,3.6666669845581055
+236682,ORCL,1996-06-05,3.777777910232544
+236683,ORCL,1996-06-06,3.652777910232544
+236684,ORCL,1996-06-07,3.7638890743255615
+236685,ORCL,1996-06-10,3.6875
+236686,ORCL,1996-06-11,3.7638890743255615
+236687,ORCL,1996-06-12,3.8333330154418954
+236688,ORCL,1996-06-13,3.819443941116333
+236689,ORCL,1996-06-14,3.7638890743255615
+236690,ORCL,1996-06-17,3.7638890743255615
+236691,ORCL,1996-06-18,3.722222089767456
+236692,ORCL,1996-06-19,3.819443941116333
+236693,ORCL,1996-06-20,3.875
+236694,ORCL,1996-06-21,4.222221851348877
+236695,ORCL,1996-06-24,4.208333015441895
+236696,ORCL,1996-06-25,4.236111164093018
+236697,ORCL,1996-06-26,4.152778148651123
+236698,ORCL,1996-06-27,4.388888835906982
+236699,ORCL,1996-06-28,4.381944179534912
+236700,ORCL,1996-07-01,4.347221851348877
+236701,ORCL,1996-07-02,4.25
+236702,ORCL,1996-07-03,4.25
+236703,ORCL,1996-07-05,4.125
+236704,ORCL,1996-07-08,4.194444179534912
+236705,ORCL,1996-07-09,4.1666669845581055
+236706,ORCL,1996-07-10,4.263888835906982
+236707,ORCL,1996-07-11,4.180555820465088
+236708,ORCL,1996-07-12,4.138888835906982
+236709,ORCL,1996-07-15,3.9861109256744394
+236710,ORCL,1996-07-16,4.027778148651123
+236711,ORCL,1996-07-17,4.1666669845581055
+236712,ORCL,1996-07-18,4.222221851348877
+236713,ORCL,1996-07-19,4.125
+236714,ORCL,1996-07-22,4.111111164093018
+236715,ORCL,1996-07-23,4.0
+236716,ORCL,1996-07-24,4.055555820465088
+236717,ORCL,1996-07-25,4.236111164093018
+236718,ORCL,1996-07-26,4.236111164093018
+236719,ORCL,1996-07-29,4.194444179534912
+236720,ORCL,1996-07-30,4.25
+236721,ORCL,1996-07-31,4.347221851348877
+236722,ORCL,1996-08-01,4.361111164093018
+236723,ORCL,1996-08-02,4.402778148651123
+236724,ORCL,1996-08-05,4.2916669845581055
+236725,ORCL,1996-08-06,4.430555820465088
+236726,ORCL,1996-08-07,4.645833015441895
+236727,ORCL,1996-08-08,4.527778148651123
+236728,ORCL,1996-08-09,4.597221851348877
+236729,ORCL,1996-08-12,4.583333015441895
+236730,ORCL,1996-08-13,4.513888835906982
+236731,ORCL,1996-08-14,4.513888835906982
+236732,ORCL,1996-08-15,4.430555820465088
+236733,ORCL,1996-08-16,4.4166669845581055
+236734,ORCL,1996-08-19,4.402778148651123
+236735,ORCL,1996-08-20,4.333333015441895
+236736,ORCL,1996-08-21,4.208333015441895
+236737,ORCL,1996-08-22,4.236111164093018
+236738,ORCL,1996-08-23,4.319444179534912
+236739,ORCL,1996-08-26,4.236111164093018
+236740,ORCL,1996-08-27,4.25
+236741,ORCL,1996-08-28,4.152778148651123
+236742,ORCL,1996-08-29,4.0416669845581055
+236743,ORCL,1996-08-30,3.9166669845581055
+236744,ORCL,1996-09-03,4.138888835906982
+236745,ORCL,1996-09-04,4.180555820465088
+236746,ORCL,1996-09-05,4.111111164093018
+236747,ORCL,1996-09-06,4.1666669845581055
+236748,ORCL,1996-09-09,4.1666669845581055
+236749,ORCL,1996-09-10,4.1666669845581055
+236750,ORCL,1996-09-11,4.069444179534912
+236751,ORCL,1996-09-12,4.1666669845581055
+236752,ORCL,1996-09-13,4.680555820465088
+236753,ORCL,1996-09-16,4.625
+236754,ORCL,1996-09-17,4.625
+236755,ORCL,1996-09-18,4.819444179534912
+236756,ORCL,1996-09-19,4.833333015441895
+236757,ORCL,1996-09-20,4.944444179534912
+236758,ORCL,1996-09-23,4.763888835906982
+236759,ORCL,1996-09-24,4.805555820465088
+236760,ORCL,1996-09-25,4.8125
+236761,ORCL,1996-09-26,4.708333015441895
+236762,ORCL,1996-09-27,4.770833015441895
+236763,ORCL,1996-09-30,4.7291669845581055
+236764,ORCL,1996-10-01,4.736111164093018
+236765,ORCL,1996-10-02,4.9166669845581055
+236766,ORCL,1996-10-03,4.9166669845581055
+236767,ORCL,1996-10-04,5.027778148651123
+236768,ORCL,1996-10-07,5.111111164093018
+236769,ORCL,1996-10-08,4.972221851348877
+236770,ORCL,1996-10-09,4.902778148651123
+236771,ORCL,1996-10-10,4.986111164093018
+236772,ORCL,1996-10-11,5.013888835906982
+236773,ORCL,1996-10-14,5.055555820465088
+236774,ORCL,1996-10-15,4.972221851348877
+236775,ORCL,1996-10-16,4.944444179534912
+236776,ORCL,1996-10-17,4.861111164093018
+236777,ORCL,1996-10-18,4.944444179534912
+236778,ORCL,1996-10-21,4.7916669845581055
+236779,ORCL,1996-10-22,4.6666669845581055
+236780,ORCL,1996-10-23,4.708333015441895
+236781,ORCL,1996-10-24,4.777778148651123
+236782,ORCL,1996-10-25,4.701388835906982
+236783,ORCL,1996-10-28,4.722221851348877
+236784,ORCL,1996-10-29,4.611111164093018
+236785,ORCL,1996-10-30,4.569444179534912
+236786,ORCL,1996-10-31,4.701388835906982
+236787,ORCL,1996-11-01,4.902778148651123
+236788,ORCL,1996-11-04,4.972221851348877
+236789,ORCL,1996-11-05,4.902778148651123
+236790,ORCL,1996-11-06,5.0
+236791,ORCL,1996-11-07,5.013888835906982
+236792,ORCL,1996-11-08,5.109375
+236793,ORCL,1996-11-11,5.069444179534912
+236794,ORCL,1996-11-12,4.986111164093018
+236795,ORCL,1996-11-13,5.055555820465088
+236796,ORCL,1996-11-14,5.263888835906982
+236797,ORCL,1996-11-15,5.222221851348877
+236798,ORCL,1996-11-18,5.1666669845581055
+236799,ORCL,1996-11-19,5.125
+236800,ORCL,1996-11-20,5.319444179534912
+236801,ORCL,1996-11-21,5.25
+236802,ORCL,1996-11-22,5.527778148651123
+236803,ORCL,1996-11-25,5.527778148651123
+236804,ORCL,1996-11-26,5.5
+236805,ORCL,1996-11-27,5.472221851348877
+236806,ORCL,1996-11-29,5.444444179534912
+236807,ORCL,1996-12-02,5.513888835906982
+236808,ORCL,1996-12-03,5.527778148651123
+236809,ORCL,1996-12-04,5.194444179534912
+236810,ORCL,1996-12-05,5.208333015441895
+236811,ORCL,1996-12-06,5.069444179534912
+236812,ORCL,1996-12-09,5.4166669845581055
+236813,ORCL,1996-12-10,5.486111164093018
+236814,ORCL,1996-12-11,5.333333015441895
+236815,ORCL,1996-12-12,5.25
+236816,ORCL,1996-12-13,4.888888835906982
+236817,ORCL,1996-12-16,4.7291669845581055
+236818,ORCL,1996-12-17,4.805555820465088
+236819,ORCL,1996-12-18,4.694444179534912
+236820,ORCL,1996-12-19,4.680555820465088
+236821,ORCL,1996-12-20,4.805555820465088
+236822,ORCL,1996-12-23,4.708333015441895
+236823,ORCL,1996-12-24,4.805555820465088
+236824,ORCL,1996-12-26,4.895833015441895
+236825,ORCL,1996-12-27,4.763888835906982
+236826,ORCL,1996-12-30,4.631944179534912
+236827,ORCL,1996-12-31,4.638888835906982
+236828,ORCL,1997-01-02,4.6666669845581055
+236829,ORCL,1997-01-03,4.958333015441895
+236830,ORCL,1997-01-06,4.986111164093018
+236831,ORCL,1997-01-07,4.972221851348877
+236832,ORCL,1997-01-08,4.819444179534912
+236833,ORCL,1997-01-09,4.638888835906982
+236834,ORCL,1997-01-10,4.5416669845581055
+236835,ORCL,1997-01-13,4.555555820465088
+236836,ORCL,1997-01-14,4.805555820465088
+236837,ORCL,1997-01-15,4.583333015441895
+236838,ORCL,1997-01-16,4.583333015441895
+236839,ORCL,1997-01-17,4.611111164093018
+236840,ORCL,1997-01-20,4.736111164093018
+236841,ORCL,1997-01-21,4.638888835906982
+236842,ORCL,1997-01-22,4.708333015441895
+236843,ORCL,1997-01-23,4.5
+236844,ORCL,1997-01-24,4.402778148651123
+236845,ORCL,1997-01-27,4.236111164093018
+236846,ORCL,1997-01-28,4.180555820465088
+236847,ORCL,1997-01-29,4.1875
+236848,ORCL,1997-01-30,4.1666669845581055
+236849,ORCL,1997-01-31,4.319444179534912
+236850,ORCL,1997-02-03,4.375
+236851,ORCL,1997-02-04,4.430555820465088
+236852,ORCL,1997-02-05,4.2916669845581055
+236853,ORCL,1997-02-06,4.388888835906982
+236854,ORCL,1997-02-07,4.444444179534912
+236855,ORCL,1997-02-10,4.458333015441895
+236856,ORCL,1997-02-11,4.347221851348877
+236857,ORCL,1997-02-12,4.6041669845581055
+236858,ORCL,1997-02-13,4.590278148651123
+236859,ORCL,1997-02-14,4.5416669845581055
+236860,ORCL,1997-02-18,4.527778148651123
+236861,ORCL,1997-02-19,4.597221851348877
+236862,ORCL,1997-02-20,4.638888835906982
+236863,ORCL,1997-02-21,4.5416669845581055
+236864,ORCL,1997-02-24,4.4791669845581055
+236865,ORCL,1997-02-25,4.5416669845581055
+236866,ORCL,1997-02-26,4.527778148651123
+236867,ORCL,1997-02-27,4.444444179534912
+236868,ORCL,1997-02-28,4.361111164093018
+236869,ORCL,1997-03-03,4.375
+236870,ORCL,1997-03-04,4.388888835906982
+236871,ORCL,1997-03-05,4.4166669845581055
+236872,ORCL,1997-03-06,4.0625
+236873,ORCL,1997-03-07,3.9791669845581055
+236874,ORCL,1997-03-10,4.0
+236875,ORCL,1997-03-11,3.972222089767456
+236876,ORCL,1997-03-12,3.7916669845581055
+236877,ORCL,1997-03-13,4.013888835906982
+236878,ORCL,1997-03-14,4.555555820465088
+236879,ORCL,1997-03-17,4.6666669845581055
+236880,ORCL,1997-03-18,4.5
+236881,ORCL,1997-03-19,4.375
+236882,ORCL,1997-03-20,4.430555820465088
+236883,ORCL,1997-03-21,4.430555820465088
+236884,ORCL,1997-03-24,4.430555820465088
+236885,ORCL,1997-03-25,4.333333015441895
+236886,ORCL,1997-03-26,4.5
+236887,ORCL,1997-03-27,4.375
+236888,ORCL,1997-03-31,4.284721851348877
+236889,ORCL,1997-04-01,4.111111164093018
+236890,ORCL,1997-04-02,4.083333015441895
+236891,ORCL,1997-04-03,4.2916669845581055
+236892,ORCL,1997-04-04,4.319444179534912
+236893,ORCL,1997-04-07,4.4166669845581055
+236894,ORCL,1997-04-08,4.388888835906982
+236895,ORCL,1997-04-09,4.263888835906982
+236896,ORCL,1997-04-10,4.1666669845581055
+236897,ORCL,1997-04-11,4.055555820465088
+236898,ORCL,1997-04-14,4.319444179534912
+236899,ORCL,1997-04-15,4.145833015441895
+236900,ORCL,1997-04-16,4.1666669845581055
+236901,ORCL,1997-04-17,4.118055820465088
+236902,ORCL,1997-04-18,4.125
+236903,ORCL,1997-04-21,4.013888835906982
+236904,ORCL,1997-04-22,3.9166669845581055
+236905,ORCL,1997-04-23,4.194444179534912
+236906,ORCL,1997-04-24,4.388888835906982
+236907,ORCL,1997-04-25,4.208333015441895
+236908,ORCL,1997-04-28,4.222221851348877
+236909,ORCL,1997-04-29,4.277778148651123
+236910,ORCL,1997-04-30,4.4166669845581055
+236911,ORCL,1997-05-01,4.493055820465088
+236912,ORCL,1997-05-02,4.722221851348877
+236913,ORCL,1997-05-05,4.972221851348877
+236914,ORCL,1997-05-06,4.881944179534912
+236915,ORCL,1997-05-07,4.777778148651123
+236916,ORCL,1997-05-08,4.875
+236917,ORCL,1997-05-09,4.875
+236918,ORCL,1997-05-12,4.861111164093018
+236919,ORCL,1997-05-13,4.9791669845581055
+236920,ORCL,1997-05-14,4.923611164093018
+236921,ORCL,1997-05-15,5.1041669845581055
+236922,ORCL,1997-05-16,4.930555820465088
+236923,ORCL,1997-05-19,4.9166669845581055
+236924,ORCL,1997-05-20,5.027778148651123
+236925,ORCL,1997-05-21,5.215278148651123
+236926,ORCL,1997-05-22,5.194444179534912
+236927,ORCL,1997-05-23,5.222221851348877
+236928,ORCL,1997-05-27,5.263888835906982
+236929,ORCL,1997-05-28,5.236111164093018
+236930,ORCL,1997-05-29,5.236111164093018
+236931,ORCL,1997-05-30,5.180555820465088
+236932,ORCL,1997-06-02,5.444444179534912
+236933,ORCL,1997-06-03,5.1666669845581055
+236934,ORCL,1997-06-04,5.1875
+236935,ORCL,1997-06-05,5.277778148651123
+236936,ORCL,1997-06-06,5.444444179534912
+236937,ORCL,1997-06-09,5.444444179534912
+236938,ORCL,1997-06-10,5.2916669845581055
+236939,ORCL,1997-06-11,5.409721851348877
+236940,ORCL,1997-06-12,5.5104169845581055
+236941,ORCL,1997-06-13,5.777778148651123
+236942,ORCL,1997-06-16,5.8125
+236943,ORCL,1997-06-17,5.9166669845581055
+236944,ORCL,1997-06-18,5.590278148651123
+236945,ORCL,1997-06-19,5.506944179534912
+236946,ORCL,1997-06-20,5.361111164093018
+236947,ORCL,1997-06-23,5.361111164093018
+236948,ORCL,1997-06-24,5.569444179534912
+236949,ORCL,1997-06-25,5.659721851348877
+236950,ORCL,1997-06-26,5.631944179534912
+236951,ORCL,1997-06-27,5.597221851348877
+236952,ORCL,1997-06-30,5.597221851348877
+236953,ORCL,1997-07-01,5.395833015441895
+236954,ORCL,1997-07-02,5.347221851348877
+236955,ORCL,1997-07-03,5.527778148651123
+236956,ORCL,1997-07-07,5.4791669845581055
+236957,ORCL,1997-07-08,5.659721851348877
+236958,ORCL,1997-07-09,5.7291669845581055
+236959,ORCL,1997-07-10,5.784721851348877
+236960,ORCL,1997-07-11,5.8125
+236961,ORCL,1997-07-14,5.972221851348877
+236962,ORCL,1997-07-15,6.274305820465088
+236963,ORCL,1997-07-16,6.381944179534912
+236964,ORCL,1997-07-17,6.208333015441895
+236965,ORCL,1997-07-18,6.208333015441895
+236966,ORCL,1997-07-21,6.131944179534912
+236967,ORCL,1997-07-22,6.319444179534912
+236968,ORCL,1997-07-23,6.2916669845581055
+236969,ORCL,1997-07-24,6.083333015441895
+236970,ORCL,1997-07-25,6.083333015441895
+236971,ORCL,1997-07-28,6.055555820465088
+236972,ORCL,1997-07-29,6.055555820465088
+236973,ORCL,1997-07-30,6.152778148651123
+236974,ORCL,1997-07-31,6.048611164093018
+236975,ORCL,1997-08-01,6.097221851348877
+236976,ORCL,1997-08-04,6.236111164093018
+236977,ORCL,1997-08-05,6.3125
+236978,ORCL,1997-08-06,6.444444179534912
+236979,ORCL,1997-08-07,6.319444179534912
+236980,ORCL,1997-08-08,6.375
+236981,ORCL,1997-08-11,6.333333015441895
+236982,ORCL,1997-08-12,6.25
+236983,ORCL,1997-08-13,6.305555820465088
+236984,ORCL,1997-08-14,6.430555820465088
+236985,ORCL,1997-08-15,6.194444179534912
+236986,ORCL,1997-08-18,6.4166669845581055
+236987,ORCL,1997-08-19,6.8541669845581055
+236988,ORCL,1997-08-20,6.833333015441895
+236989,ORCL,1997-08-21,6.6666669845581055
+236990,ORCL,1997-08-22,6.8125
+236991,ORCL,1997-08-25,6.6041669845581055
+236992,ORCL,1997-08-26,6.4375
+236993,ORCL,1997-08-27,6.395833015441895
+236994,ORCL,1997-08-28,6.052083015441895
+236995,ORCL,1997-08-29,6.3541669845581055
+236996,ORCL,1997-09-02,6.4791669845581055
+236997,ORCL,1997-09-03,6.4166669845581055
+236998,ORCL,1997-09-04,6.5104169845581055
+236999,ORCL,1997-09-05,6.583333015441895
+237000,ORCL,1997-09-08,6.65625
+237001,ORCL,1997-09-09,6.6354169845581055
+237002,ORCL,1997-09-10,6.3229169845581055
+237003,ORCL,1997-09-11,6.489583015441895
+237004,ORCL,1997-09-12,6.4479169845581055
+237005,ORCL,1997-09-15,6.333333015441895
+237006,ORCL,1997-09-16,6.59375
+237007,ORCL,1997-09-17,6.0104169845581055
+237008,ORCL,1997-09-18,6.114583015441895
+237009,ORCL,1997-09-19,6.25
+237010,ORCL,1997-09-22,6.192708015441895
+237011,ORCL,1997-09-23,6.2291669845581055
+237012,ORCL,1997-09-24,6.3229169845581055
+237013,ORCL,1997-09-25,6.375
+237014,ORCL,1997-09-26,6.270833015441895
+237015,ORCL,1997-09-29,6.2291669845581055
+237016,ORCL,1997-09-30,6.0729169845581055
+237017,ORCL,1997-10-01,6.0
+237018,ORCL,1997-10-02,6.0
+237019,ORCL,1997-10-03,6.145833015441895
+237020,ORCL,1997-10-06,6.177083015441895
+237021,ORCL,1997-10-07,6.255208015441895
+237022,ORCL,1997-10-08,6.208333015441895
+237023,ORCL,1997-10-09,6.1979169845581055
+237024,ORCL,1997-10-10,6.020833015441895
+237025,ORCL,1997-10-13,6.0625
+237026,ORCL,1997-10-14,6.0
+237027,ORCL,1997-10-15,5.8229169845581055
+237028,ORCL,1997-10-16,5.739583015441895
+237029,ORCL,1997-10-17,5.6979169845581055
+237030,ORCL,1997-10-20,5.75
+237031,ORCL,1997-10-21,5.9479169845581055
+237032,ORCL,1997-10-22,5.84375
+237033,ORCL,1997-10-23,5.6875
+237034,ORCL,1997-10-24,5.65625
+237035,ORCL,1997-10-27,5.208333015441895
+237036,ORCL,1997-10-28,5.7916669845581055
+237037,ORCL,1997-10-29,5.84375
+237038,ORCL,1997-10-30,5.625
+237039,ORCL,1997-10-31,5.9635419845581055
+237040,ORCL,1997-11-03,5.9791669845581055
+237041,ORCL,1997-11-04,6.114583015441895
+237042,ORCL,1997-11-05,6.0625
+237043,ORCL,1997-11-06,5.895833015441895
+237044,ORCL,1997-11-07,5.8229169845581055
+237045,ORCL,1997-11-10,5.770833015441895
+237046,ORCL,1997-11-11,5.8229169845581055
+237047,ORCL,1997-11-12,5.4166669845581055
+237048,ORCL,1997-11-13,5.5625
+237049,ORCL,1997-11-14,5.739583015441895
+237050,ORCL,1997-11-17,5.875
+237051,ORCL,1997-11-18,5.7916669845581055
+237052,ORCL,1997-11-19,5.802083015441895
+237053,ORCL,1997-11-20,5.864583015441895
+237054,ORCL,1997-11-21,5.833333015441895
+237055,ORCL,1997-11-24,5.4166669845581055
+237056,ORCL,1997-11-25,5.5729169845581055
+237057,ORCL,1997-11-26,5.4791669845581055
+237058,ORCL,1997-11-28,5.552083015441895
+237059,ORCL,1997-12-01,5.3125
+237060,ORCL,1997-12-02,5.0625
+237061,ORCL,1997-12-03,5.0416669845581055
+237062,ORCL,1997-12-04,5.0416669845581055
+237063,ORCL,1997-12-05,5.1979169845581055
+237064,ORCL,1997-12-08,5.395833015441895
+237065,ORCL,1997-12-09,3.8229169845581055
+237066,ORCL,1997-12-10,3.90625
+237067,ORCL,1997-12-11,3.65625
+237068,ORCL,1997-12-12,3.7916669845581055
+237069,ORCL,1997-12-15,3.8645830154418954
+237070,ORCL,1997-12-16,3.8854169845581055
+237071,ORCL,1997-12-17,3.7708330154418954
+237072,ORCL,1997-12-18,3.6666669845581055
+237073,ORCL,1997-12-19,3.6041669845581055
+237074,ORCL,1997-12-22,3.625
+237075,ORCL,1997-12-23,3.5208330154418945
+237076,ORCL,1997-12-24,3.510416984558105
+237077,ORCL,1997-12-26,3.572916984558105
+237078,ORCL,1997-12-29,3.625
+237079,ORCL,1997-12-30,3.7291669845581055
+237080,ORCL,1997-12-31,3.71875
+237081,ORCL,1998-01-02,3.8333330154418954
+237082,ORCL,1998-01-05,3.8958330154418954
+237083,ORCL,1998-01-06,3.78125
+237084,ORCL,1998-01-07,3.5208330154418945
+237085,ORCL,1998-01-08,3.385416984558105
+237086,ORCL,1998-01-09,3.125
+237087,ORCL,1998-01-12,3.010416984558105
+237088,ORCL,1998-01-13,3.1770830154418945
+237089,ORCL,1998-01-14,3.260416984558105
+237090,ORCL,1998-01-15,3.2083330154418945
+237091,ORCL,1998-01-16,3.2395830154418945
+237092,ORCL,1998-01-20,3.375
+237093,ORCL,1998-01-21,3.354166984558105
+237094,ORCL,1998-01-22,3.322916984558105
+237095,ORCL,1998-01-23,3.2395830154418945
+237096,ORCL,1998-01-26,3.15625
+237097,ORCL,1998-01-27,3.166666984558105
+237098,ORCL,1998-01-28,3.53125
+237099,ORCL,1998-01-29,3.7239580154418954
+237100,ORCL,1998-01-30,3.875
+237101,ORCL,1998-02-02,4.1041669845581055
+237102,ORCL,1998-02-03,4.114583015441895
+237103,ORCL,1998-02-04,4.0729169845581055
+237104,ORCL,1998-02-05,3.9791669845581055
+237105,ORCL,1998-02-06,4.5
+237106,ORCL,1998-02-09,4.614583015441895
+237107,ORCL,1998-02-10,4.5416669845581055
+237108,ORCL,1998-02-11,4.489583015441895
+237109,ORCL,1998-02-12,4.4791669845581055
+237110,ORCL,1998-02-13,4.4166669845581055
+237111,ORCL,1998-02-17,4.270833015441895
+237112,ORCL,1998-02-18,4.3229169845581055
+237113,ORCL,1998-02-19,4.21875
+237114,ORCL,1998-02-20,4.1875
+237115,ORCL,1998-02-23,4.395833015441895
+237116,ORCL,1998-02-24,4.364583015441895
+237117,ORCL,1998-02-25,4.34375
+237118,ORCL,1998-02-26,4.2604169845581055
+237119,ORCL,1998-02-27,4.1041669845581055
+237120,ORCL,1998-03-02,4.020833015441895
+237121,ORCL,1998-03-03,4.34375
+237122,ORCL,1998-03-04,4.34375
+237123,ORCL,1998-03-05,4.21875
+237124,ORCL,1998-03-06,4.4791669845581055
+237125,ORCL,1998-03-09,4.2604169845581055
+237126,ORCL,1998-03-10,4.5
+237127,ORCL,1998-03-11,4.65625
+237128,ORCL,1998-03-12,4.614583015441895
+237129,ORCL,1998-03-13,4.864583015441895
+237130,ORCL,1998-03-16,4.9375
+237131,ORCL,1998-03-17,4.7916669845581055
+237132,ORCL,1998-03-18,4.895833015441895
+237133,ORCL,1998-03-19,4.875
+237134,ORCL,1998-03-20,4.8229169845581055
+237135,ORCL,1998-03-23,5.0104169845581055
+237136,ORCL,1998-03-24,5.052083015441895
+237137,ORCL,1998-03-25,5.114583015441895
+237138,ORCL,1998-03-26,5.25
+237139,ORCL,1998-03-27,5.177083015441895
+237140,ORCL,1998-03-30,5.21875
+237141,ORCL,1998-03-31,5.2604169845581055
+237142,ORCL,1998-04-01,5.2291669845581055
+237143,ORCL,1998-04-02,5.020833015441895
+237144,ORCL,1998-04-03,4.6875
+237145,ORCL,1998-04-06,4.520833015441895
+237146,ORCL,1998-04-07,4.520833015441895
+237147,ORCL,1998-04-08,4.5104169845581055
+237148,ORCL,1998-04-09,4.489583015441895
+237149,ORCL,1998-04-13,4.739583015441895
+237150,ORCL,1998-04-14,4.75
+237151,ORCL,1998-04-15,4.708333015441895
+237152,ORCL,1998-04-16,4.583333015441895
+237153,ORCL,1998-04-17,4.5416669845581055
+237154,ORCL,1998-04-20,4.583333015441895
+237155,ORCL,1998-04-21,4.59375
+237156,ORCL,1998-04-22,4.583333015441895
+237157,ORCL,1998-04-23,4.34375
+237158,ORCL,1998-04-24,4.4479169845581055
+237159,ORCL,1998-04-27,4.3854169845581055
+237160,ORCL,1998-04-28,4.375
+237161,ORCL,1998-04-29,4.395833015441895
+237162,ORCL,1998-04-30,4.3125
+237163,ORCL,1998-05-01,4.2604169845581055
+237164,ORCL,1998-05-04,4.3854169845581055
+237165,ORCL,1998-05-05,4.302083015441895
+237166,ORCL,1998-05-06,4.3854169845581055
+237167,ORCL,1998-05-07,4.34375
+237168,ORCL,1998-05-08,4.4791669845581055
+237169,ORCL,1998-05-11,4.333333015441895
+237170,ORCL,1998-05-12,4.34375
+237171,ORCL,1998-05-13,4.333333015441895
+237172,ORCL,1998-05-14,4.375
+237173,ORCL,1998-05-15,4.3125
+237174,ORCL,1998-05-18,4.28125
+237175,ORCL,1998-05-19,4.34375
+237176,ORCL,1998-05-20,4.1875
+237177,ORCL,1998-05-21,4.1041669845581055
+237178,ORCL,1998-05-22,4.0625
+237179,ORCL,1998-05-26,4.0
+237180,ORCL,1998-05-27,3.9791669845581055
+237181,ORCL,1998-05-28,4.1041669845581055
+237182,ORCL,1998-05-29,3.9375
+237183,ORCL,1998-06-01,3.8020830154418954
+237184,ORCL,1998-06-02,4.0625
+237185,ORCL,1998-06-03,3.9270830154418954
+237186,ORCL,1998-06-04,4.1354169845581055
+237187,ORCL,1998-06-05,4.3229169845581055
+237188,ORCL,1998-06-08,4.3125
+237189,ORCL,1998-06-09,4.34375
+237190,ORCL,1998-06-10,4.145833015441895
+237191,ORCL,1998-06-11,4.0625
+237192,ORCL,1998-06-12,4.177083015441895
+237193,ORCL,1998-06-15,4.09375
+237194,ORCL,1998-06-16,4.0416669845581055
+237195,ORCL,1998-06-17,4.052083015441895
+237196,ORCL,1998-06-18,4.1041669845581055
+237197,ORCL,1998-06-19,4.0416669845581055
+237198,ORCL,1998-06-22,4.03125
+237199,ORCL,1998-06-23,4.0729169845581055
+237200,ORCL,1998-06-24,4.1666669845581055
+237201,ORCL,1998-06-25,4.114583015441895
+237202,ORCL,1998-06-26,4.1041669845581055
+237203,ORCL,1998-06-29,4.083333015441895
+237204,ORCL,1998-06-30,4.09375
+237205,ORCL,1998-07-01,4.0104169845581055
+237206,ORCL,1998-07-02,3.8125
+237207,ORCL,1998-07-06,3.84375
+237208,ORCL,1998-07-07,3.8125
+237209,ORCL,1998-07-08,3.9270830154418954
+237210,ORCL,1998-07-09,4.0729169845581055
+237211,ORCL,1998-07-10,4.177083015441895
+237212,ORCL,1998-07-13,4.270833015441895
+237213,ORCL,1998-07-14,4.333333015441895
+237214,ORCL,1998-07-15,4.5104169845581055
+237215,ORCL,1998-07-16,4.614583015441895
+237216,ORCL,1998-07-17,4.513020992279053
+237217,ORCL,1998-07-20,4.59375
+237218,ORCL,1998-07-21,4.625
+237219,ORCL,1998-07-22,4.3229169845581055
+237220,ORCL,1998-07-23,4.1875
+237221,ORCL,1998-07-24,4.1041669845581055
+237222,ORCL,1998-07-27,4.4479169845581055
+237223,ORCL,1998-07-28,4.489583015441895
+237224,ORCL,1998-07-29,4.4375
+237225,ORCL,1998-07-30,4.4479169845581055
+237226,ORCL,1998-07-31,4.4166669845581055
+237227,ORCL,1998-08-03,4.4375
+237228,ORCL,1998-08-04,4.25
+237229,ORCL,1998-08-05,4.1979169845581055
+237230,ORCL,1998-08-06,4.270833015441895
+237231,ORCL,1998-08-07,4.1875
+237232,ORCL,1998-08-10,4.1041669845581055
+237233,ORCL,1998-08-11,4.083333015441895
+237234,ORCL,1998-08-12,4.21875
+237235,ORCL,1998-08-13,4.083333015441895
+237236,ORCL,1998-08-14,3.96875
+237237,ORCL,1998-08-17,3.96875
+237238,ORCL,1998-08-18,3.8854169845581055
+237239,ORCL,1998-08-19,4.0729169845581055
+237240,ORCL,1998-08-20,4.09375
+237241,ORCL,1998-08-21,4.15625
+237242,ORCL,1998-08-24,4.0416669845581055
+237243,ORCL,1998-08-25,4.020833015441895
+237244,ORCL,1998-08-26,3.96875
+237245,ORCL,1998-08-27,3.7708330154418954
+237246,ORCL,1998-08-28,3.5520830154418945
+237247,ORCL,1998-08-31,3.322916984558105
+237248,ORCL,1998-09-01,3.4270830154418945
+237249,ORCL,1998-09-02,3.385416984558105
+237250,ORCL,1998-09-03,3.1770830154418945
+237251,ORCL,1998-09-04,3.447916984558105
+237252,ORCL,1998-09-08,3.6041669845581055
+237253,ORCL,1998-09-09,3.6354169845581055
+237254,ORCL,1998-09-10,3.6875
+237255,ORCL,1998-09-11,4.25
+237256,ORCL,1998-09-14,4.427083015441895
+237257,ORCL,1998-09-15,4.5
+237258,ORCL,1998-09-16,4.5416669845581055
+237259,ORCL,1998-09-17,4.46875
+237260,ORCL,1998-09-18,4.53125
+237261,ORCL,1998-09-21,4.6354169845581055
+237262,ORCL,1998-09-22,4.770833015441895
+237263,ORCL,1998-09-23,4.770833015441895
+237264,ORCL,1998-09-24,4.7291669845581055
+237265,ORCL,1998-09-25,4.8229169845581055
+237266,ORCL,1998-09-28,4.6875
+237267,ORCL,1998-09-29,4.84375
+237268,ORCL,1998-09-30,4.8541669845581055
+237269,ORCL,1998-10-01,4.5
+237270,ORCL,1998-10-02,4.333333015441895
+237271,ORCL,1998-10-05,3.9583330154418954
+237272,ORCL,1998-10-06,3.8645830154418954
+237273,ORCL,1998-10-07,4.0625
+237274,ORCL,1998-10-08,3.9791669845581055
+237275,ORCL,1998-10-09,4.25
+237276,ORCL,1998-10-12,4.1354169845581055
+237277,ORCL,1998-10-13,4.125
+237278,ORCL,1998-10-14,4.28125
+237279,ORCL,1998-10-15,4.458333015441895
+237280,ORCL,1998-10-16,4.40625
+237281,ORCL,1998-10-19,4.645833015441895
+237282,ORCL,1998-10-20,4.364583015441895
+237283,ORCL,1998-10-21,4.520833015441895
+237284,ORCL,1998-10-22,4.53125
+237285,ORCL,1998-10-23,4.515625
+237286,ORCL,1998-10-26,4.6041669845581055
+237287,ORCL,1998-10-27,4.5104169845581055
+237288,ORCL,1998-10-28,4.692708015441895
+237289,ORCL,1998-10-29,4.78125
+237290,ORCL,1998-10-30,4.927083015441895
+237291,ORCL,1998-11-02,4.989583015441895
+237292,ORCL,1998-11-03,4.96875
+237293,ORCL,1998-11-04,5.1041669845581055
+237294,ORCL,1998-11-05,5.302083015441895
+237295,ORCL,1998-11-06,5.239583015441895
+237296,ORCL,1998-11-09,5.302083015441895
+237297,ORCL,1998-11-10,5.25
+237298,ORCL,1998-11-11,5.583333015441895
+237299,ORCL,1998-11-12,5.489583015441895
+237300,ORCL,1998-11-13,5.53125
+237301,ORCL,1998-11-16,5.40625
+237302,ORCL,1998-11-17,5.5104169845581055
+237303,ORCL,1998-11-18,5.59375
+237304,ORCL,1998-11-19,5.625
+237305,ORCL,1998-11-20,5.802083015441895
+237306,ORCL,1998-11-23,6.145833015441895
+237307,ORCL,1998-11-24,5.833333015441895
+237308,ORCL,1998-11-25,5.770833015441895
+237309,ORCL,1998-11-27,5.9791669845581055
+237310,ORCL,1998-11-30,5.708333015441895
+237311,ORCL,1998-12-01,6.15625
+237312,ORCL,1998-12-02,6.052083015441895
+237313,ORCL,1998-12-03,5.833333015441895
+237314,ORCL,1998-12-04,6.09375
+237315,ORCL,1998-12-07,6.1041669845581055
+237316,ORCL,1998-12-08,5.8854169845581055
+237317,ORCL,1998-12-09,6.1041669845581055
+237318,ORCL,1998-12-10,5.8229169845581055
+237319,ORCL,1998-12-11,6.208333015441895
+237320,ORCL,1998-12-14,6.1875
+237321,ORCL,1998-12-15,6.59375
+237322,ORCL,1998-12-16,6.4375
+237323,ORCL,1998-12-17,6.53125
+237324,ORCL,1998-12-18,6.552083015441895
+237325,ORCL,1998-12-21,6.5104169845581055
+237326,ORCL,1998-12-22,6.65625
+237327,ORCL,1998-12-23,6.9479169845581055
+237328,ORCL,1998-12-24,6.864583015441895
+237329,ORCL,1998-12-28,7.3125
+237330,ORCL,1998-12-29,7.4166669845581055
+237331,ORCL,1998-12-30,7.2916669845581055
+237332,ORCL,1998-12-31,7.1875
+237333,ORCL,1999-01-04,7.1666669845581055
+237334,ORCL,1999-01-05,7.3854169845581055
+237335,ORCL,1999-01-06,7.7291669845581055
+237336,ORCL,1999-01-07,7.6041669845581055
+237337,ORCL,1999-01-08,7.7083330154418945
+237338,ORCL,1999-01-11,7.8645830154418945
+237339,ORCL,1999-01-12,7.65625
+237340,ORCL,1999-01-13,7.625
+237341,ORCL,1999-01-14,7.4375
+237342,ORCL,1999-01-15,7.8541669845581055
+237343,ORCL,1999-01-19,8.614583015441895
+237344,ORCL,1999-01-20,8.479166984558105
+237345,ORCL,1999-01-21,8.114583015441895
+237346,ORCL,1999-01-22,8.3125
+237347,ORCL,1999-01-25,8.510416984558105
+237348,ORCL,1999-01-26,8.8125
+237349,ORCL,1999-01-27,8.5
+237350,ORCL,1999-01-28,8.947916984558105
+237351,ORCL,1999-01-29,9.229166984558104
+237352,ORCL,1999-02-01,9.854166984558104
+237353,ORCL,1999-02-02,9.802083015441896
+237354,ORCL,1999-02-03,10.125
+237355,ORCL,1999-02-04,9.71875
+237356,ORCL,1999-02-05,9.364583015441896
+237357,ORCL,1999-02-08,9.5625
+237358,ORCL,1999-02-09,9.104166984558104
+237359,ORCL,1999-02-10,8.947916984558105
+237360,ORCL,1999-02-11,9.927083015441896
+237361,ORCL,1999-02-12,9.447916984558104
+237362,ORCL,1999-02-16,8.90625
+237363,ORCL,1999-02-17,8.541666984558105
+237364,ORCL,1999-02-18,8.46875
+237365,ORCL,1999-02-19,9.03125
+237366,ORCL,1999-02-22,9.09375
+237367,ORCL,1999-02-23,9.75
+237368,ORCL,1999-02-24,9.28125
+237369,ORCL,1999-02-25,9.666666984558104
+237370,ORCL,1999-02-26,9.3125
+237371,ORCL,1999-03-01,9.15625
+237372,ORCL,1999-03-02,8.828125
+237373,ORCL,1999-03-03,8.75
+237374,ORCL,1999-03-04,9.09375
+237375,ORCL,1999-03-05,9.359375
+237376,ORCL,1999-03-08,9.578125
+237377,ORCL,1999-03-09,9.6875
+237378,ORCL,1999-03-10,9.484375
+237379,ORCL,1999-03-11,9.21875
+237380,ORCL,1999-03-12,7.140625
+237381,ORCL,1999-03-15,7.5
+237382,ORCL,1999-03-16,7.453125
+237383,ORCL,1999-03-17,7.265625
+237384,ORCL,1999-03-18,7.421875
+237385,ORCL,1999-03-19,6.890625
+237386,ORCL,1999-03-22,6.796875
+237387,ORCL,1999-03-23,6.515625
+237388,ORCL,1999-03-24,6.484375
+237389,ORCL,1999-03-25,6.671875
+237390,ORCL,1999-03-26,6.875
+237391,ORCL,1999-03-29,7.125
+237392,ORCL,1999-03-30,6.71875
+237393,ORCL,1999-03-31,6.59375
+237394,ORCL,1999-04-01,6.453125
+237395,ORCL,1999-04-05,6.328125
+237396,ORCL,1999-04-06,5.921875
+237397,ORCL,1999-04-07,5.359375
+237398,ORCL,1999-04-08,5.828125
+237399,ORCL,1999-04-09,6.46875
+237400,ORCL,1999-04-12,6.25
+237401,ORCL,1999-04-13,5.90625
+237402,ORCL,1999-04-14,6.03125
+237403,ORCL,1999-04-15,6.21875
+237404,ORCL,1999-04-16,6.125
+237405,ORCL,1999-04-19,5.84375
+237406,ORCL,1999-04-20,5.8125
+237407,ORCL,1999-04-21,6.03125
+237408,ORCL,1999-04-22,6.453125
+237409,ORCL,1999-04-23,6.835937976837158
+237410,ORCL,1999-04-26,7.171875
+237411,ORCL,1999-04-27,7.015625
+237412,ORCL,1999-04-28,6.828125
+237413,ORCL,1999-04-29,6.8125
+237414,ORCL,1999-04-30,6.765625
+237415,ORCL,1999-05-03,6.515625
+237416,ORCL,1999-05-04,6.296875
+237417,ORCL,1999-05-05,6.25
+237418,ORCL,1999-05-06,6.046875
+237419,ORCL,1999-05-07,6.125
+237420,ORCL,1999-05-10,6.09375
+237421,ORCL,1999-05-11,6.203125
+237422,ORCL,1999-05-12,6.328125
+237423,ORCL,1999-05-13,5.75
+237424,ORCL,1999-05-14,5.96875
+237425,ORCL,1999-05-17,6.125
+237426,ORCL,1999-05-18,6.203125
+237427,ORCL,1999-05-19,6.59375
+237428,ORCL,1999-05-20,6.328125
+237429,ORCL,1999-05-21,6.4375
+237430,ORCL,1999-05-24,6.1875
+237431,ORCL,1999-05-25,6.0
+237432,ORCL,1999-05-26,5.859375
+237433,ORCL,1999-05-27,5.890625
+237434,ORCL,1999-05-28,6.203125
+237435,ORCL,1999-06-01,6.375
+237436,ORCL,1999-06-02,6.546875
+237437,ORCL,1999-06-03,6.875
+237438,ORCL,1999-06-04,7.171875
+237439,ORCL,1999-06-07,7.125
+237440,ORCL,1999-06-08,6.78125
+237441,ORCL,1999-06-09,6.671875
+237442,ORCL,1999-06-10,6.515625
+237443,ORCL,1999-06-11,6.328125
+237444,ORCL,1999-06-14,6.609375
+237445,ORCL,1999-06-15,6.28125
+237446,ORCL,1999-06-16,8.234375
+237447,ORCL,1999-06-17,8.71875
+237448,ORCL,1999-06-18,8.765625
+237449,ORCL,1999-06-21,8.53125
+237450,ORCL,1999-06-22,8.53125
+237451,ORCL,1999-06-23,8.78125
+237452,ORCL,1999-06-24,8.921875
+237453,ORCL,1999-06-25,8.9375
+237454,ORCL,1999-06-28,9.171875
+237455,ORCL,1999-06-29,9.28125
+237456,ORCL,1999-06-30,9.28125
+237457,ORCL,1999-07-01,9.4375
+237458,ORCL,1999-07-02,9.609375
+237459,ORCL,1999-07-06,9.671875
+237460,ORCL,1999-07-07,9.671875
+237461,ORCL,1999-07-08,9.734375
+237462,ORCL,1999-07-09,9.828125
+237463,ORCL,1999-07-12,9.71875
+237464,ORCL,1999-07-13,9.671875
+237465,ORCL,1999-07-14,9.515625
+237466,ORCL,1999-07-15,9.75
+237467,ORCL,1999-07-16,9.9375
+237468,ORCL,1999-07-19,9.875
+237469,ORCL,1999-07-20,9.375
+237470,ORCL,1999-07-21,9.53125
+237471,ORCL,1999-07-22,9.0625
+237472,ORCL,1999-07-23,9.046875
+237473,ORCL,1999-07-26,8.75
+237474,ORCL,1999-07-27,9.265625
+237475,ORCL,1999-07-28,9.421875
+237476,ORCL,1999-07-29,9.515625
+237477,ORCL,1999-07-30,9.515625
+237478,ORCL,1999-08-02,9.53125
+237479,ORCL,1999-08-03,9.28125
+237480,ORCL,1999-08-04,9.1875
+237481,ORCL,1999-08-05,9.28125
+237482,ORCL,1999-08-06,9.125
+237483,ORCL,1999-08-09,9.09375
+237484,ORCL,1999-08-10,9.0
+237485,ORCL,1999-08-11,9.1875
+237486,ORCL,1999-08-12,8.875
+237487,ORCL,1999-08-13,9.65625
+237488,ORCL,1999-08-16,9.828125
+237489,ORCL,1999-08-17,9.328125
+237490,ORCL,1999-08-18,8.859375
+237491,ORCL,1999-08-19,9.0
+237492,ORCL,1999-08-20,9.25
+237493,ORCL,1999-08-23,9.390625
+237494,ORCL,1999-08-24,9.234375
+237495,ORCL,1999-08-25,9.234375
+237496,ORCL,1999-08-26,9.28125
+237497,ORCL,1999-08-27,9.25
+237498,ORCL,1999-08-30,9.125
+237499,ORCL,1999-08-31,9.125
+237500,ORCL,1999-09-01,9.421875
+237501,ORCL,1999-09-02,9.609375
+237502,ORCL,1999-09-03,10.375
+237503,ORCL,1999-09-07,10.953125
+237504,ORCL,1999-09-08,11.078125
+237505,ORCL,1999-09-09,11.015625
+237506,ORCL,1999-09-10,11.59375
+237507,ORCL,1999-09-13,11.4375
+237508,ORCL,1999-09-14,11.359375
+237509,ORCL,1999-09-15,10.671875
+237510,ORCL,1999-09-16,10.546875
+237511,ORCL,1999-09-17,10.890625
+237512,ORCL,1999-09-20,11.28125
+237513,ORCL,1999-09-21,11.125
+237514,ORCL,1999-09-22,11.421875
+237515,ORCL,1999-09-23,10.875
+237516,ORCL,1999-09-24,10.546875
+237517,ORCL,1999-09-27,10.578125
+237518,ORCL,1999-09-28,10.71875
+237519,ORCL,1999-09-29,10.828125
+237520,ORCL,1999-09-30,11.375
+237521,ORCL,1999-10-01,11.3125
+237522,ORCL,1999-10-04,11.625
+237523,ORCL,1999-10-05,11.5625
+237524,ORCL,1999-10-06,11.46875
+237525,ORCL,1999-10-07,11.171875
+237526,ORCL,1999-10-08,11.3125
+237527,ORCL,1999-10-11,11.515625
+237528,ORCL,1999-10-12,11.75
+237529,ORCL,1999-10-13,11.859375
+237530,ORCL,1999-10-14,11.695313453674316
+237531,ORCL,1999-10-15,11.25
+237532,ORCL,1999-10-18,10.96875
+237533,ORCL,1999-10-19,10.953125
+237534,ORCL,1999-10-20,11.1875
+237535,ORCL,1999-10-21,11.296875
+237536,ORCL,1999-10-22,11.03125
+237537,ORCL,1999-10-25,10.828125
+237538,ORCL,1999-10-26,10.859375
+237539,ORCL,1999-10-27,11.203125
+237540,ORCL,1999-10-28,11.46875
+237541,ORCL,1999-10-29,11.890625
+237542,ORCL,1999-11-01,12.796875
+237543,ORCL,1999-11-02,13.25
+237544,ORCL,1999-11-03,14.328125
+237545,ORCL,1999-11-04,14.546875
+237546,ORCL,1999-11-05,14.671875
+237547,ORCL,1999-11-08,14.859375
+237548,ORCL,1999-11-09,14.609375
+237549,ORCL,1999-11-10,14.71875
+237550,ORCL,1999-11-11,15.515625
+237551,ORCL,1999-11-12,16.28125
+237552,ORCL,1999-11-15,16.015625
+237553,ORCL,1999-11-16,16.125
+237554,ORCL,1999-11-17,17.75
+237555,ORCL,1999-11-18,18.546875
+237556,ORCL,1999-11-19,19.03125
+237557,ORCL,1999-11-22,19.359375
+237558,ORCL,1999-11-23,18.375
+237559,ORCL,1999-11-24,17.953125
+237560,ORCL,1999-11-26,18.40625
+237561,ORCL,1999-11-29,18.140625
+237562,ORCL,1999-11-30,16.953125
+237563,ORCL,1999-12-01,17.671875
+237564,ORCL,1999-12-02,18.984375
+237565,ORCL,1999-12-03,19.671875
+237566,ORCL,1999-12-06,19.609375
+237567,ORCL,1999-12-07,19.8125
+237568,ORCL,1999-12-08,19.03125
+237569,ORCL,1999-12-09,19.640625
+237570,ORCL,1999-12-10,21.15625
+237571,ORCL,1999-12-13,19.953125
+237572,ORCL,1999-12-14,19.234375
+237573,ORCL,1999-12-15,22.59375
+237574,ORCL,1999-12-16,22.390625
+237575,ORCL,1999-12-17,22.671875
+237576,ORCL,1999-12-20,24.078125
+237577,ORCL,1999-12-21,24.421875
+237578,ORCL,1999-12-22,26.265625
+237579,ORCL,1999-12-23,26.671875
+237580,ORCL,1999-12-27,26.09375
+237581,ORCL,1999-12-28,26.53125
+237582,ORCL,1999-12-29,27.5
+237583,ORCL,1999-12-30,27.84375
+237584,ORCL,1999-12-31,28.015625
+237585,ORCL,2000-01-03,29.53125
+237586,ORCL,2000-01-04,26.921875
+237587,ORCL,2000-01-05,25.5
+237588,ORCL,2000-01-06,24.0
+237589,ORCL,2000-01-07,25.84375
+237590,ORCL,2000-01-10,28.9375
+237591,ORCL,2000-01-11,28.09375
+237592,ORCL,2000-01-12,26.40625
+237593,ORCL,2000-01-13,26.265625
+237594,ORCL,2000-01-14,26.703125
+237595,ORCL,2000-01-18,27.8125
+237596,ORCL,2000-01-19,28.5625
+237597,ORCL,2000-01-20,29.625
+237598,ORCL,2000-01-21,29.84375
+237599,ORCL,2000-01-24,27.09375
+237600,ORCL,2000-01-25,28.21875
+237601,ORCL,2000-01-26,27.53125
+237602,ORCL,2000-01-27,25.90625
+237603,ORCL,2000-01-28,23.6875
+237604,ORCL,2000-01-31,24.9765625
+237605,ORCL,2000-02-01,27.0
+237606,ORCL,2000-02-02,27.15625
+237607,ORCL,2000-02-03,28.34375
+237608,ORCL,2000-02-04,28.90625
+237609,ORCL,2000-02-07,29.96875
+237610,ORCL,2000-02-08,29.78125
+237611,ORCL,2000-02-09,29.96875
+237612,ORCL,2000-02-10,31.15625
+237613,ORCL,2000-02-11,29.84375
+237614,ORCL,2000-02-14,31.09375
+237615,ORCL,2000-02-15,30.6875
+237616,ORCL,2000-02-16,30.625
+237617,ORCL,2000-02-17,30.8125
+237618,ORCL,2000-02-18,29.28125
+237619,ORCL,2000-02-22,29.65625
+237620,ORCL,2000-02-23,31.53125
+237621,ORCL,2000-02-24,30.96875
+237622,ORCL,2000-02-25,35.3125
+237623,ORCL,2000-02-28,34.3125
+237624,ORCL,2000-02-29,37.125
+237625,ORCL,2000-03-01,35.75
+237626,ORCL,2000-03-02,34.25
+237627,ORCL,2000-03-03,37.5
+237628,ORCL,2000-03-06,37.875
+237629,ORCL,2000-03-07,37.46875
+237630,ORCL,2000-03-08,41.5625
+237631,ORCL,2000-03-09,42.0
+237632,ORCL,2000-03-10,40.8125
+237633,ORCL,2000-03-13,39.375
+237634,ORCL,2000-03-14,38.5
+237635,ORCL,2000-03-15,39.3125
+237636,ORCL,2000-03-16,40.96875
+237637,ORCL,2000-03-17,39.90625
+237638,ORCL,2000-03-20,39.0625
+237639,ORCL,2000-03-21,40.34375
+237640,ORCL,2000-03-22,42.03125
+237641,ORCL,2000-03-23,43.4375
+237642,ORCL,2000-03-24,43.5
+237643,ORCL,2000-03-27,44.21875
+237644,ORCL,2000-03-28,43.28125
+237645,ORCL,2000-03-29,41.25
+237646,ORCL,2000-03-30,39.21875
+237647,ORCL,2000-03-31,39.03125
+237648,ORCL,2000-04-03,38.4375
+237649,ORCL,2000-04-04,37.96875
+237650,ORCL,2000-04-05,39.125
+237651,ORCL,2000-04-06,41.09375
+237652,ORCL,2000-04-07,43.5625
+237653,ORCL,2000-04-10,41.25
+237654,ORCL,2000-04-11,38.6875
+237655,ORCL,2000-04-12,36.5625
+237656,ORCL,2000-04-13,35.96875
+237657,ORCL,2000-04-14,31.25
+237658,ORCL,2000-04-17,37.40625
+237659,ORCL,2000-04-18,39.46875
+237660,ORCL,2000-04-19,37.28125
+237661,ORCL,2000-04-20,35.40625
+237662,ORCL,2000-04-24,36.21875
+237663,ORCL,2000-04-25,37.78125
+237664,ORCL,2000-04-26,36.09375
+237665,ORCL,2000-04-27,38.65625
+237666,ORCL,2000-04-28,39.96875
+237667,ORCL,2000-05-01,39.84375
+237668,ORCL,2000-05-02,38.90625
+237669,ORCL,2000-05-03,37.90625
+237670,ORCL,2000-05-04,37.125
+237671,ORCL,2000-05-05,38.40625
+237672,ORCL,2000-05-08,36.15625
+237673,ORCL,2000-05-09,36.0
+237674,ORCL,2000-05-10,33.8125
+237675,ORCL,2000-05-11,36.1875
+237676,ORCL,2000-05-12,37.09375
+237677,ORCL,2000-05-15,38.5
+237678,ORCL,2000-05-16,39.59375
+237679,ORCL,2000-05-17,39.09375
+237680,ORCL,2000-05-18,36.53125
+237681,ORCL,2000-05-19,35.03125
+237682,ORCL,2000-05-22,33.90625
+237683,ORCL,2000-05-23,31.3125
+237684,ORCL,2000-05-24,32.125
+237685,ORCL,2000-05-25,33.21875
+237686,ORCL,2000-05-26,33.5
+237687,ORCL,2000-05-30,37.09375
+237688,ORCL,2000-05-31,35.9375
+237689,ORCL,2000-06-01,38.9375
+237690,ORCL,2000-06-02,40.09375
+237691,ORCL,2000-06-05,40.46875
+237692,ORCL,2000-06-06,38.53125
+237693,ORCL,2000-06-07,40.0
+237694,ORCL,2000-06-08,41.1875
+237695,ORCL,2000-06-09,41.34375
+237696,ORCL,2000-06-12,40.28125
+237697,ORCL,2000-06-13,40.84375
+237698,ORCL,2000-06-14,39.5
+237699,ORCL,2000-06-15,41.25
+237700,ORCL,2000-06-16,40.9375
+237701,ORCL,2000-06-19,43.0
+237702,ORCL,2000-06-20,43.0234375
+237703,ORCL,2000-06-21,43.09375
+237704,ORCL,2000-06-22,40.75
+237705,ORCL,2000-06-23,39.75
+237706,ORCL,2000-06-26,41.34375
+237707,ORCL,2000-06-27,41.125
+237708,ORCL,2000-06-28,41.46875
+237709,ORCL,2000-06-29,40.4375
+237710,ORCL,2000-06-30,42.03125
+237711,ORCL,2000-07-03,40.09375
+237712,ORCL,2000-07-05,36.15625
+237713,ORCL,2000-07-06,37.8125
+237714,ORCL,2000-07-07,37.9375
+237715,ORCL,2000-07-10,37.0625
+237716,ORCL,2000-07-11,36.15625
+237717,ORCL,2000-07-12,37.34375
+237718,ORCL,2000-07-13,37.875
+237719,ORCL,2000-07-14,38.0625
+237720,ORCL,2000-07-17,38.0625
+237721,ORCL,2000-07-18,37.09375
+237722,ORCL,2000-07-19,36.875
+237723,ORCL,2000-07-20,39.0625
+237724,ORCL,2000-07-21,37.71875
+237725,ORCL,2000-07-24,37.5
+237726,ORCL,2000-07-25,38.0
+237727,ORCL,2000-07-26,38.375
+237728,ORCL,2000-07-27,37.53125
+237729,ORCL,2000-07-28,36.1875
+237730,ORCL,2000-07-31,37.59375
+237731,ORCL,2000-08-01,36.5625
+237732,ORCL,2000-08-02,36.5625
+237733,ORCL,2000-08-03,38.71875
+237734,ORCL,2000-08-04,40.78125
+237735,ORCL,2000-08-07,40.9375
+237736,ORCL,2000-08-08,41.5
+237737,ORCL,2000-08-09,40.6875
+237738,ORCL,2000-08-10,40.03125
+237739,ORCL,2000-08-11,40.5625
+237740,ORCL,2000-08-14,41.1875
+237741,ORCL,2000-08-15,40.625
+237742,ORCL,2000-08-16,40.59375
+237743,ORCL,2000-08-17,41.96875
+237744,ORCL,2000-08-18,40.65625
+237745,ORCL,2000-08-21,41.59375
+237746,ORCL,2000-08-22,41.78125
+237747,ORCL,2000-08-23,41.4375
+237748,ORCL,2000-08-24,42.34375
+237749,ORCL,2000-08-25,42.3125
+237750,ORCL,2000-08-28,43.375
+237751,ORCL,2000-08-29,43.875
+237752,ORCL,2000-08-30,44.125
+237753,ORCL,2000-08-31,45.46875
+237754,ORCL,2000-09-01,46.3125
+237755,ORCL,2000-09-05,45.53125
+237756,ORCL,2000-09-06,44.625
+237757,ORCL,2000-09-07,45.59375
+237758,ORCL,2000-09-08,43.28125
+237759,ORCL,2000-09-11,41.71875
+237760,ORCL,2000-09-12,39.6875
+237761,ORCL,2000-09-13,40.90625
+237762,ORCL,2000-09-14,42.46875
+237763,ORCL,2000-09-15,39.15625
+237764,ORCL,2000-09-18,38.234375
+237765,ORCL,2000-09-19,39.65625
+237766,ORCL,2000-09-20,39.96875
+237767,ORCL,2000-09-21,39.46875
+237768,ORCL,2000-09-22,40.3671875
+237769,ORCL,2000-09-25,39.375
+237770,ORCL,2000-09-26,39.71875
+237771,ORCL,2000-09-27,39.9375
+237772,ORCL,2000-09-28,40.7421875
+237773,ORCL,2000-09-29,39.375
+237774,ORCL,2000-10-02,39.375
+237775,ORCL,2000-10-03,34.75
+237776,ORCL,2000-10-04,34.0625
+237777,ORCL,2000-10-05,34.15625
+237778,ORCL,2000-10-06,33.8125
+237779,ORCL,2000-10-09,33.375
+237780,ORCL,2000-10-10,32.3125
+237781,ORCL,2000-10-11,31.125
+237782,ORCL,2000-10-12,31.5
+237783,ORCL,2000-10-13,35.625
+237784,ORCL,2000-10-16,34.5625
+237785,ORCL,2000-10-17,33.6875
+237786,ORCL,2000-10-18,33.5625
+237787,ORCL,2000-10-19,36.375
+237788,ORCL,2000-10-20,35.25
+237789,ORCL,2000-10-23,34.0625
+237790,ORCL,2000-10-24,35.8125
+237791,ORCL,2000-10-25,34.375
+237792,ORCL,2000-10-26,34.0625
+237793,ORCL,2000-10-27,34.1875
+237794,ORCL,2000-10-30,31.625
+237795,ORCL,2000-10-31,33.0
+237796,ORCL,2000-11-01,31.375
+237797,ORCL,2000-11-02,29.5625
+237798,ORCL,2000-11-03,30.3125
+237799,ORCL,2000-11-06,27.9375
+237800,ORCL,2000-11-07,26.5625
+237801,ORCL,2000-11-08,24.8125
+237802,ORCL,2000-11-09,27.1875
+237803,ORCL,2000-11-10,25.4375
+237804,ORCL,2000-11-13,24.75
+237805,ORCL,2000-11-14,28.375
+237806,ORCL,2000-11-15,28.875
+237807,ORCL,2000-11-16,27.375
+237808,ORCL,2000-11-17,28.8125
+237809,ORCL,2000-11-20,24.75
+237810,ORCL,2000-11-21,23.875
+237811,ORCL,2000-11-22,22.3125
+237812,ORCL,2000-11-24,24.125
+237813,ORCL,2000-11-27,23.125
+237814,ORCL,2000-11-28,22.65625
+237815,ORCL,2000-11-29,22.875
+237816,ORCL,2000-11-30,26.5
+237817,ORCL,2000-12-01,26.4375
+237818,ORCL,2000-12-04,28.1875
+237819,ORCL,2000-12-05,31.5
+237820,ORCL,2000-12-06,30.1875
+237821,ORCL,2000-12-07,28.3125
+237822,ORCL,2000-12-08,30.0625
+237823,ORCL,2000-12-11,31.9375
+237824,ORCL,2000-12-12,30.75
+237825,ORCL,2000-12-13,28.375
+237826,ORCL,2000-12-14,27.5
+237827,ORCL,2000-12-15,28.5625
+237828,ORCL,2000-12-18,32.0
+237829,ORCL,2000-12-19,30.625
+237830,ORCL,2000-12-20,28.5
+237831,ORCL,2000-12-21,29.5
+237832,ORCL,2000-12-22,31.875
+237833,ORCL,2000-12-26,30.9375
+237834,ORCL,2000-12-27,30.6875
+237835,ORCL,2000-12-28,31.0625
+237836,ORCL,2000-12-29,29.0625
+237837,ORCL,2001-01-02,26.375
+237838,ORCL,2001-01-03,32.0
+237839,ORCL,2001-01-04,32.5625
+237840,ORCL,2001-01-05,30.125
+237841,ORCL,2001-01-08,29.9375
+237842,ORCL,2001-01-09,31.5
+237843,ORCL,2001-01-10,32.75
+237844,ORCL,2001-01-11,33.3125
+237845,ORCL,2001-01-12,32.3125
+237846,ORCL,2001-01-16,31.8125
+237847,ORCL,2001-01-17,33.25
+237848,ORCL,2001-01-18,33.8125
+237849,ORCL,2001-01-19,34.5625
+237850,ORCL,2001-01-22,31.8125
+237851,ORCL,2001-01-23,31.484375
+237852,ORCL,2001-01-24,30.0625
+237853,ORCL,2001-01-25,29.9375
+237854,ORCL,2001-01-26,30.375
+237855,ORCL,2001-01-29,30.4375
+237856,ORCL,2001-01-30,30.3125
+237857,ORCL,2001-01-31,29.125
+237858,ORCL,2001-02-01,30.0625
+237859,ORCL,2001-02-02,27.75
+237860,ORCL,2001-02-05,27.5
+237861,ORCL,2001-02-06,27.625
+237862,ORCL,2001-02-07,27.6875
+237863,ORCL,2001-02-08,27.125
+237864,ORCL,2001-02-09,23.5625
+237865,ORCL,2001-02-12,23.0
+237866,ORCL,2001-02-13,22.5625
+237867,ORCL,2001-02-14,25.0
+237868,ORCL,2001-02-15,25.5
+237869,ORCL,2001-02-16,24.0
+237870,ORCL,2001-02-20,23.125
+237871,ORCL,2001-02-21,23.0
+237872,ORCL,2001-02-22,23.375
+237873,ORCL,2001-02-23,22.0
+237874,ORCL,2001-02-26,23.1875
+237875,ORCL,2001-02-27,21.6875
+237876,ORCL,2001-02-28,19.0
+237877,ORCL,2001-03-01,21.375
+237878,ORCL,2001-03-02,16.875
+237879,ORCL,2001-03-05,17.0
+237880,ORCL,2001-03-06,17.625
+237881,ORCL,2001-03-07,18.625
+237882,ORCL,2001-03-08,17.5
+237883,ORCL,2001-03-09,16.375
+237884,ORCL,2001-03-12,15.1875
+237885,ORCL,2001-03-13,16.9375
+237886,ORCL,2001-03-14,16.0625
+237887,ORCL,2001-03-15,14.6875
+237888,ORCL,2001-03-16,14.0625
+237889,ORCL,2001-03-19,15.4375
+237890,ORCL,2001-03-20,14.375
+237891,ORCL,2001-03-21,14.75
+237892,ORCL,2001-03-22,15.5
+237893,ORCL,2001-03-23,15.875
+237894,ORCL,2001-03-26,15.4399995803833
+237895,ORCL,2001-03-27,16.420000076293945
+237896,ORCL,2001-03-28,15.0600004196167
+237897,ORCL,2001-03-29,14.329999923706056
+237898,ORCL,2001-03-30,14.630000114440918
+237899,ORCL,2001-04-02,15.199999809265137
+237900,ORCL,2001-04-03,13.15999984741211
+237901,ORCL,2001-04-04,13.420000076293944
+237902,ORCL,2001-04-05,14.470000267028809
+237903,ORCL,2001-04-06,13.550000190734863
+237904,ORCL,2001-04-09,14.050000190734863
+237905,ORCL,2001-04-10,14.970000267028809
+237906,ORCL,2001-04-11,15.529999732971191
+237907,ORCL,2001-04-12,15.81999969482422
+237908,ORCL,2001-04-16,15.960000038146973
+237909,ORCL,2001-04-17,16.219999313354492
+237910,ORCL,2001-04-18,17.920000076293945
+237911,ORCL,2001-04-19,20.31999969482422
+237912,ORCL,2001-04-20,19.75
+237913,ORCL,2001-04-23,17.149999618530273
+237914,ORCL,2001-04-24,16.969999313354492
+237915,ORCL,2001-04-25,17.25
+237916,ORCL,2001-04-26,16.899999618530273
+237917,ORCL,2001-04-27,17.149999618530273
+237918,ORCL,2001-04-30,16.15999984741211
+237919,ORCL,2001-05-01,16.040000915527344
+237920,ORCL,2001-05-02,17.170000076293945
+237921,ORCL,2001-05-03,16.450000762939453
+237922,ORCL,2001-05-04,17.09000015258789
+237923,ORCL,2001-05-07,16.8700008392334
+237924,ORCL,2001-05-08,17.040000915527344
+237925,ORCL,2001-05-09,17.059999465942383
+237926,ORCL,2001-05-10,16.389999389648438
+237927,ORCL,2001-05-11,15.899999618530272
+237928,ORCL,2001-05-14,16.040000915527344
+237929,ORCL,2001-05-15,15.93000030517578
+237930,ORCL,2001-05-16,16.399999618530273
+237931,ORCL,2001-05-17,16.1200008392334
+237932,ORCL,2001-05-18,16.280000686645508
+237933,ORCL,2001-05-21,18.100000381469727
+237934,ORCL,2001-05-22,17.579999923706055
+237935,ORCL,2001-05-23,16.829999923706055
+237936,ORCL,2001-05-24,17.299999237060547
+237937,ORCL,2001-05-25,16.510000228881836
+237938,ORCL,2001-05-29,15.609999656677246
+237939,ORCL,2001-05-30,14.510000228881836
+237940,ORCL,2001-05-31,15.300000190734863
+237941,ORCL,2001-06-01,15.859999656677246
+237942,ORCL,2001-06-04,16.059999465942383
+237943,ORCL,2001-06-05,16.760000228881836
+237944,ORCL,2001-06-06,17.0
+237945,ORCL,2001-06-07,17.329999923706055
+237946,ORCL,2001-06-08,17.010000228881836
+237947,ORCL,2001-06-11,16.190000534057617
+237948,ORCL,2001-06-12,16.139999389648438
+237949,ORCL,2001-06-13,15.5
+237950,ORCL,2001-06-14,14.850000381469728
+237951,ORCL,2001-06-15,15.0
+237952,ORCL,2001-06-18,14.84000015258789
+237953,ORCL,2001-06-19,16.760000228881836
+237954,ORCL,2001-06-20,17.520000457763672
+237955,ORCL,2001-06-21,17.899999618530273
+237956,ORCL,2001-06-22,17.479999542236328
+237957,ORCL,2001-06-25,17.770000457763672
+237958,ORCL,2001-06-26,18.440000534057617
+237959,ORCL,2001-06-27,18.040000915527344
+237960,ORCL,2001-06-28,19.18000030517578
+237961,ORCL,2001-06-29,19.0
+237962,ORCL,2001-07-02,19.57999992370605
+237963,ORCL,2001-07-03,19.770000457763672
+237964,ORCL,2001-07-05,18.93000030517578
+237965,ORCL,2001-07-06,18.209999084472656
+237966,ORCL,2001-07-09,18.90999984741211
+237967,ORCL,2001-07-10,17.59000015258789
+237968,ORCL,2001-07-11,18.0
+237969,ORCL,2001-07-12,19.65999984741211
+237970,ORCL,2001-07-13,19.540000915527344
+237971,ORCL,2001-07-16,18.700000762939453
+237972,ORCL,2001-07-17,19.5
+237973,ORCL,2001-07-18,18.780000686645508
+237974,ORCL,2001-07-19,19.170000076293945
+237975,ORCL,2001-07-20,19.06999969482422
+237976,ORCL,2001-07-23,18.1299991607666
+237977,ORCL,2001-07-24,18.209999084472656
+237978,ORCL,2001-07-25,19.26000022888184
+237979,ORCL,2001-07-26,19.40999984741211
+237980,ORCL,2001-07-27,19.059999465942383
+237981,ORCL,2001-07-30,18.670000076293945
+237982,ORCL,2001-07-31,18.07999992370605
+237983,ORCL,2001-08-01,18.31999969482422
+237984,ORCL,2001-08-02,18.309999465942383
+237985,ORCL,2001-08-03,18.0
+237986,ORCL,2001-08-06,17.459999084472656
+237987,ORCL,2001-08-07,17.239999771118164
+237988,ORCL,2001-08-08,16.299999237060547
+237989,ORCL,2001-08-09,15.989999771118164
+237990,ORCL,2001-08-10,15.15999984741211
+237991,ORCL,2001-08-13,15.6899995803833
+237992,ORCL,2001-08-14,15.550000190734863
+237993,ORCL,2001-08-15,15.010000228881836
+237994,ORCL,2001-08-16,15.3100004196167
+237995,ORCL,2001-08-17,14.720000267028809
+237996,ORCL,2001-08-20,14.8100004196167
+237997,ORCL,2001-08-21,14.130000114440918
+237998,ORCL,2001-08-22,14.640000343322754
+237999,ORCL,2001-08-23,14.010000228881836
+238000,ORCL,2001-08-24,15.1899995803833
+238001,ORCL,2001-08-27,14.93000030517578
+238002,ORCL,2001-08-28,14.010000228881836
+238003,ORCL,2001-08-29,13.350000381469728
+238004,ORCL,2001-08-30,12.0
+238005,ORCL,2001-08-31,12.210000038146973
+238006,ORCL,2001-09-04,12.079999923706056
+238007,ORCL,2001-09-05,12.06999969482422
+238008,ORCL,2001-09-06,10.920000076293944
+238009,ORCL,2001-09-07,11.06999969482422
+238010,ORCL,2001-09-10,11.460000038146973
+238011,ORCL,2001-09-17,11.010000228881836
+238012,ORCL,2001-09-18,11.380000114440918
+238013,ORCL,2001-09-19,11.199999809265137
+238014,ORCL,2001-09-20,11.3100004196167
+238015,ORCL,2001-09-21,10.760000228881836
+238016,ORCL,2001-09-24,12.520000457763672
+238017,ORCL,2001-09-25,12.25
+238018,ORCL,2001-09-26,12.199999809265137
+238019,ORCL,2001-09-27,12.039999961853027
+238020,ORCL,2001-09-28,12.579999923706056
+238021,ORCL,2001-10-01,12.579999923706056
+238022,ORCL,2001-10-02,12.600000381469728
+238023,ORCL,2001-10-03,13.65999984741211
+238024,ORCL,2001-10-04,13.789999961853027
+238025,ORCL,2001-10-05,14.199999809265137
+238026,ORCL,2001-10-08,13.899999618530272
+238027,ORCL,2001-10-09,13.699999809265137
+238028,ORCL,2001-10-10,14.289999961853027
+238029,ORCL,2001-10-11,14.970000267028809
+238030,ORCL,2001-10-12,14.9399995803833
+238031,ORCL,2001-10-15,14.4399995803833
+238032,ORCL,2001-10-16,14.9399995803833
+238033,ORCL,2001-10-17,13.65999984741211
+238034,ORCL,2001-10-18,14.260000228881836
+238035,ORCL,2001-10-19,14.539999961853027
+238036,ORCL,2001-10-22,14.949999809265137
+238037,ORCL,2001-10-23,15.010000228881836
+238038,ORCL,2001-10-24,14.65999984741211
+238039,ORCL,2001-10-25,13.949999809265137
+238040,ORCL,2001-10-26,13.579999923706056
+238041,ORCL,2001-10-29,13.399999618530272
+238042,ORCL,2001-10-30,13.5
+238043,ORCL,2001-10-31,13.5600004196167
+238044,ORCL,2001-11-01,14.170000076293944
+238045,ORCL,2001-11-02,14.449999809265137
+238046,ORCL,2001-11-05,14.960000038146973
+238047,ORCL,2001-11-06,15.220000267028809
+238048,ORCL,2001-11-07,15.579999923706056
+238049,ORCL,2001-11-08,15.449999809265137
+238050,ORCL,2001-11-09,15.380000114440918
+238051,ORCL,2001-11-12,15.399999618530272
+238052,ORCL,2001-11-13,14.520000457763672
+238053,ORCL,2001-11-14,14.920000076293944
+238054,ORCL,2001-11-15,14.789999961853027
+238055,ORCL,2001-11-16,14.550000190734863
+238056,ORCL,2001-11-19,14.869999885559082
+238057,ORCL,2001-11-20,14.5600004196167
+238058,ORCL,2001-11-21,14.079999923706056
+238059,ORCL,2001-11-23,14.40999984741211
+238060,ORCL,2001-11-26,14.739999771118164
+238061,ORCL,2001-11-27,14.420000076293944
+238062,ORCL,2001-11-28,14.119999885559082
+238063,ORCL,2001-11-29,14.1899995803833
+238064,ORCL,2001-11-30,14.029999732971191
+238065,ORCL,2001-12-03,13.699999809265137
+238066,ORCL,2001-12-04,13.800000190734863
+238067,ORCL,2001-12-05,15.369999885559082
+238068,ORCL,2001-12-06,15.899999618530272
+238069,ORCL,2001-12-07,15.90999984741211
+238070,ORCL,2001-12-10,15.420000076293944
+238071,ORCL,2001-12-11,15.109999656677246
+238072,ORCL,2001-12-12,15.100000381469728
+238073,ORCL,2001-12-13,14.670000076293944
+238074,ORCL,2001-12-14,14.56999969482422
+238075,ORCL,2001-12-17,14.789999961853027
+238076,ORCL,2001-12-18,15.050000190734863
+238077,ORCL,2001-12-19,14.920000076293944
+238078,ORCL,2001-12-20,14.489999771118164
+238079,ORCL,2001-12-21,14.380000114440918
+238080,ORCL,2001-12-24,14.34000015258789
+238081,ORCL,2001-12-26,14.09000015258789
+238082,ORCL,2001-12-27,13.989999771118164
+238083,ORCL,2001-12-28,14.0600004196167
+238084,ORCL,2001-12-31,13.8100004196167
+238085,ORCL,2002-01-02,13.979999542236328
+238086,ORCL,2002-01-03,15.289999961853027
+238087,ORCL,2002-01-04,15.449999809265137
+238088,ORCL,2002-01-07,15.489999771118164
+238089,ORCL,2002-01-08,15.75
+238090,ORCL,2002-01-09,16.729999542236328
+238091,ORCL,2002-01-10,16.690000534057617
+238092,ORCL,2002-01-11,16.270000457763672
+238093,ORCL,2002-01-14,16.389999389648438
+238094,ORCL,2002-01-15,16.989999771118164
+238095,ORCL,2002-01-16,16.579999923706055
+238096,ORCL,2002-01-17,17.219999313354492
+238097,ORCL,2002-01-18,16.479999542236328
+238098,ORCL,2002-01-22,15.9399995803833
+238099,ORCL,2002-01-23,16.75
+238100,ORCL,2002-01-24,17.25
+238101,ORCL,2002-01-25,16.690000534057617
+238102,ORCL,2002-01-28,16.899999618530273
+238103,ORCL,2002-01-29,16.5
+238104,ORCL,2002-01-30,16.6200008392334
+238105,ORCL,2002-01-31,17.260000228881836
+238106,ORCL,2002-02-01,16.389999389648438
+238107,ORCL,2002-02-04,16.1200008392334
+238108,ORCL,2002-02-05,15.8100004196167
+238109,ORCL,2002-02-06,16.040000915527344
+238110,ORCL,2002-02-07,15.920000076293944
+238111,ORCL,2002-02-08,16.18000030517578
+238112,ORCL,2002-02-11,16.350000381469727
+238113,ORCL,2002-02-12,16.18000030517578
+238114,ORCL,2002-02-13,16.1200008392334
+238115,ORCL,2002-02-14,16.31999969482422
+238116,ORCL,2002-02-15,15.489999771118164
+238117,ORCL,2002-02-19,14.789999961853027
+238118,ORCL,2002-02-20,15.510000228881836
+238119,ORCL,2002-02-21,15.260000228881836
+238120,ORCL,2002-02-22,15.5
+238121,ORCL,2002-02-25,16.34000015258789
+238122,ORCL,2002-02-26,16.530000686645508
+238123,ORCL,2002-02-27,16.3700008392334
+238124,ORCL,2002-02-28,16.6200008392334
+238125,ORCL,2002-03-01,15.989999771118164
+238126,ORCL,2002-03-04,13.670000076293944
+238127,ORCL,2002-03-05,13.850000381469728
+238128,ORCL,2002-03-06,14.140000343322754
+238129,ORCL,2002-03-07,14.0
+238130,ORCL,2002-03-08,14.199999809265137
+238131,ORCL,2002-03-11,14.5
+238132,ORCL,2002-03-12,14.4399995803833
+238133,ORCL,2002-03-13,13.890000343322754
+238134,ORCL,2002-03-14,13.4399995803833
+238135,ORCL,2002-03-15,12.600000381469728
+238136,ORCL,2002-03-18,12.600000381469728
+238137,ORCL,2002-03-19,12.8100004196167
+238138,ORCL,2002-03-20,12.539999961853027
+238139,ORCL,2002-03-21,13.149999618530272
+238140,ORCL,2002-03-22,12.850000381469728
+238141,ORCL,2002-03-25,12.520000457763672
+238142,ORCL,2002-03-26,12.710000038146973
+238143,ORCL,2002-03-27,12.630000114440918
+238144,ORCL,2002-03-28,12.800000190734863
+238145,ORCL,2002-04-01,12.84000015258789
+238146,ORCL,2002-04-02,12.529999732971191
+238147,ORCL,2002-04-03,12.479999542236328
+238148,ORCL,2002-04-04,12.220000267028809
+238149,ORCL,2002-04-05,12.130000114440918
+238150,ORCL,2002-04-08,12.34000015258789
+238151,ORCL,2002-04-09,11.979999542236328
+238152,ORCL,2002-04-10,11.550000190734863
+238153,ORCL,2002-04-11,10.9399995803833
+238154,ORCL,2002-04-12,11.510000228881836
+238155,ORCL,2002-04-15,11.300000190734863
+238156,ORCL,2002-04-16,12.0600004196167
+238157,ORCL,2002-04-17,11.779999732971191
+238158,ORCL,2002-04-18,11.649999618530272
+238159,ORCL,2002-04-19,11.93000030517578
+238160,ORCL,2002-04-22,11.43000030517578
+238161,ORCL,2002-04-23,11.119999885559082
+238162,ORCL,2002-04-24,10.5
+238163,ORCL,2002-04-25,10.5
+238164,ORCL,2002-04-26,10.130000114440918
+238165,ORCL,2002-04-29,10.43000030517578
+238166,ORCL,2002-04-30,10.039999961853027
+238167,ORCL,2002-05-01,9.449999809265137
+238168,ORCL,2002-05-02,8.550000190734863
+238169,ORCL,2002-05-03,8.430000305175781
+238170,ORCL,2002-05-06,8.220000267028809
+238171,ORCL,2002-05-07,8.25
+238172,ORCL,2002-05-08,9.149999618530272
+238173,ORCL,2002-05-09,8.479999542236328
+238174,ORCL,2002-05-10,8.010000228881836
+238175,ORCL,2002-05-13,8.470000267028809
+238176,ORCL,2002-05-14,8.8100004196167
+238177,ORCL,2002-05-15,9.1899995803833
+238178,ORCL,2002-05-16,9.579999923706056
+238179,ORCL,2002-05-17,9.5600004196167
+238180,ORCL,2002-05-20,9.109999656677246
+238181,ORCL,2002-05-21,8.850000381469727
+238182,ORCL,2002-05-22,8.800000190734863
+238183,ORCL,2002-05-23,9.369999885559082
+238184,ORCL,2002-05-24,8.850000381469727
+238185,ORCL,2002-05-28,8.9399995803833
+238186,ORCL,2002-05-29,8.399999618530273
+238187,ORCL,2002-05-30,8.420000076293945
+238188,ORCL,2002-05-31,7.920000076293945
+238189,ORCL,2002-06-03,7.320000171661377
+238190,ORCL,2002-06-04,7.820000171661377
+238191,ORCL,2002-06-05,8.65999984741211
+238192,ORCL,2002-06-06,8.149999618530273
+238193,ORCL,2002-06-07,8.359999656677246
+238194,ORCL,2002-06-10,8.140000343322754
+238195,ORCL,2002-06-11,8.029999732971191
+238196,ORCL,2002-06-12,8.260000228881836
+238197,ORCL,2002-06-13,8.260000228881836
+238198,ORCL,2002-06-14,8.569999694824219
+238199,ORCL,2002-06-17,9.199999809265137
+238200,ORCL,2002-06-18,8.979999542236328
+238201,ORCL,2002-06-19,8.800000190734863
+238202,ORCL,2002-06-20,8.460000038146973
+238203,ORCL,2002-06-21,8.119999885559082
+238204,ORCL,2002-06-24,8.609999656677246
+238205,ORCL,2002-06-25,8.699999809265137
+238206,ORCL,2002-06-26,9.170000076293944
+238207,ORCL,2002-06-27,9.68000030517578
+238208,ORCL,2002-06-28,9.470000267028809
+238209,ORCL,2002-07-01,9.0
+238210,ORCL,2002-07-02,8.680000305175781
+238211,ORCL,2002-07-03,9.550000190734863
+238212,ORCL,2002-07-05,9.979999542236328
+238213,ORCL,2002-07-08,9.3100004196167
+238214,ORCL,2002-07-09,9.399999618530272
+238215,ORCL,2002-07-10,8.979999542236328
+238216,ORCL,2002-07-11,9.420000076293944
+238217,ORCL,2002-07-12,9.68000030517578
+238218,ORCL,2002-07-15,10.149999618530272
+238219,ORCL,2002-07-16,9.989999771118164
+238220,ORCL,2002-07-17,10.470000267028809
+238221,ORCL,2002-07-18,10.050000190734863
+238222,ORCL,2002-07-19,9.720000267028809
+238223,ORCL,2002-07-22,9.229999542236328
+238224,ORCL,2002-07-23,8.800000190734863
+238225,ORCL,2002-07-24,9.399999618530272
+238226,ORCL,2002-07-25,9.010000228881836
+238227,ORCL,2002-07-26,9.329999923706056
+238228,ORCL,2002-07-29,9.550000190734863
+238229,ORCL,2002-07-30,9.869999885559082
+238230,ORCL,2002-07-31,10.010000228881836
+238231,ORCL,2002-08-01,9.670000076293944
+238232,ORCL,2002-08-02,9.40999984741211
+238233,ORCL,2002-08-05,9.010000228881836
+238234,ORCL,2002-08-06,9.329999923706056
+238235,ORCL,2002-08-07,9.520000457763672
+238236,ORCL,2002-08-08,10.010000228881836
+238237,ORCL,2002-08-09,9.8100004196167
+238238,ORCL,2002-08-12,9.729999542236328
+238239,ORCL,2002-08-13,9.09000015258789
+238240,ORCL,2002-08-14,10.050000190734863
+238241,ORCL,2002-08-15,10.119999885559082
+238242,ORCL,2002-08-16,10.390000343322754
+238243,ORCL,2002-08-19,10.93000030517578
+238244,ORCL,2002-08-20,10.760000228881836
+238245,ORCL,2002-08-21,10.760000228881836
+238246,ORCL,2002-08-22,11.1899995803833
+238247,ORCL,2002-08-23,10.789999961853027
+238248,ORCL,2002-08-26,10.56999969482422
+238249,ORCL,2002-08-27,10.149999618530272
+238250,ORCL,2002-08-28,9.90999984741211
+238251,ORCL,2002-08-29,9.960000038146973
+238252,ORCL,2002-08-30,9.59000015258789
+238253,ORCL,2002-09-03,9.0600004196167
+238254,ORCL,2002-09-04,9.600000381469728
+238255,ORCL,2002-09-05,9.119999885559082
+238256,ORCL,2002-09-06,9.630000114440918
+238257,ORCL,2002-09-09,9.779999732971191
+238258,ORCL,2002-09-10,9.789999961853027
+238259,ORCL,2002-09-11,9.800000190734863
+238260,ORCL,2002-09-12,9.479999542236328
+238261,ORCL,2002-09-13,9.729999542236328
+238262,ORCL,2002-09-16,9.279999732971191
+238263,ORCL,2002-09-17,9.029999732971191
+238264,ORCL,2002-09-18,8.319999694824219
+238265,ORCL,2002-09-19,8.109999656677246
+238266,ORCL,2002-09-20,7.989999771118164
+238267,ORCL,2002-09-23,7.639999866485596
+238268,ORCL,2002-09-24,8.0
+238269,ORCL,2002-09-25,8.59000015258789
+238270,ORCL,2002-09-26,8.289999961853027
+238271,ORCL,2002-09-27,8.399999618530273
+238272,ORCL,2002-09-30,7.860000133514404
+238273,ORCL,2002-10-01,8.539999961853027
+238274,ORCL,2002-10-02,8.3100004196167
+238275,ORCL,2002-10-03,8.329999923706055
+238276,ORCL,2002-10-04,8.199999809265137
+238277,ORCL,2002-10-07,7.699999809265137
+238278,ORCL,2002-10-08,8.069999694824219
+238279,ORCL,2002-10-09,8.069999694824219
+238280,ORCL,2002-10-10,8.510000228881836
+238281,ORCL,2002-10-11,9.050000190734863
+238282,ORCL,2002-10-14,9.25
+238283,ORCL,2002-10-15,9.6899995803833
+238284,ORCL,2002-10-16,9.31999969482422
+238285,ORCL,2002-10-17,9.869999885559082
+238286,ORCL,2002-10-18,9.489999771118164
+238287,ORCL,2002-10-21,9.640000343322754
+238288,ORCL,2002-10-22,9.890000343322754
+238289,ORCL,2002-10-23,9.960000038146973
+238290,ORCL,2002-10-24,9.859999656677246
+238291,ORCL,2002-10-25,10.260000228881836
+238292,ORCL,2002-10-28,10.06999969482422
+238293,ORCL,2002-10-29,9.960000038146973
+238294,ORCL,2002-10-30,10.010000228881836
+238295,ORCL,2002-10-31,10.1899995803833
+238296,ORCL,2002-11-01,10.130000114440918
+238297,ORCL,2002-11-04,10.239999771118164
+238298,ORCL,2002-11-05,10.170000076293944
+238299,ORCL,2002-11-06,10.359999656677246
+238300,ORCL,2002-11-07,10.199999809265137
+238301,ORCL,2002-11-08,9.550000190734863
+238302,ORCL,2002-11-11,9.050000190734863
+238303,ORCL,2002-11-12,9.5
+238304,ORCL,2002-11-13,9.619999885559082
+238305,ORCL,2002-11-14,10.350000381469728
+238306,ORCL,2002-11-15,10.710000038146973
+238307,ORCL,2002-11-18,10.25
+238308,ORCL,2002-11-19,10.369999885559082
+238309,ORCL,2002-11-20,10.739999771118164
+238310,ORCL,2002-11-21,11.460000038146973
+238311,ORCL,2002-11-22,11.579999923706056
+238312,ORCL,2002-11-25,11.90999984741211
+238313,ORCL,2002-11-26,11.630000114440918
+238314,ORCL,2002-11-27,12.0
+238315,ORCL,2002-11-29,12.149999618530272
+238316,ORCL,2002-12-02,11.899999618530272
+238317,ORCL,2002-12-03,11.369999885559082
+238318,ORCL,2002-12-04,11.050000190734863
+238319,ORCL,2002-12-05,10.6899995803833
+238320,ORCL,2002-12-06,11.279999732971191
+238321,ORCL,2002-12-09,10.529999732971191
+238322,ORCL,2002-12-10,10.699999809265137
+238323,ORCL,2002-12-11,11.300000190734863
+238324,ORCL,2002-12-12,11.399999618530272
+238325,ORCL,2002-12-13,10.649999618530272
+238326,ORCL,2002-12-16,11.300000190734863
+238327,ORCL,2002-12-17,11.020000457763672
+238328,ORCL,2002-12-18,10.630000114440918
+238329,ORCL,2002-12-19,11.0
+238330,ORCL,2002-12-20,10.739999771118164
+238331,ORCL,2002-12-23,11.0600004196167
+238332,ORCL,2002-12-24,10.989999771118164
+238333,ORCL,2002-12-26,10.829999923706056
+238334,ORCL,2002-12-27,10.789999961853027
+238335,ORCL,2002-12-30,10.9399995803833
+238336,ORCL,2002-12-31,10.800000190734863
+238337,ORCL,2003-01-02,11.210000038146973
+238338,ORCL,2003-01-03,11.5600004196167
+238339,ORCL,2003-01-06,11.960000038146973
+238340,ORCL,2003-01-07,12.6899995803833
+238341,ORCL,2003-01-08,12.119999885559082
+238342,ORCL,2003-01-09,13.010000228881836
+238343,ORCL,2003-01-10,13.06999969482422
+238344,ORCL,2003-01-13,12.93000030517578
+238345,ORCL,2003-01-14,13.109999656677246
+238346,ORCL,2003-01-15,12.529999732971191
+238347,ORCL,2003-01-16,12.170000076293944
+238348,ORCL,2003-01-17,11.4399995803833
+238349,ORCL,2003-01-21,11.56999969482422
+238350,ORCL,2003-01-22,11.619999885559082
+238351,ORCL,2003-01-23,12.460000038146973
+238352,ORCL,2003-01-24,11.770000457763672
+238353,ORCL,2003-01-27,11.93000030517578
+238354,ORCL,2003-01-28,11.970000267028809
+238355,ORCL,2003-01-29,12.020000457763672
+238356,ORCL,2003-01-30,11.75
+238357,ORCL,2003-01-31,12.029999732971191
+238358,ORCL,2003-02-03,12.010000228881836
+238359,ORCL,2003-02-04,11.729999542236328
+238360,ORCL,2003-02-05,11.520000457763672
+238361,ORCL,2003-02-06,11.529999732971191
+238362,ORCL,2003-02-07,11.34000015258789
+238363,ORCL,2003-02-10,11.75
+238364,ORCL,2003-02-11,11.90999984741211
+238365,ORCL,2003-02-12,11.5
+238366,ORCL,2003-02-13,11.539999961853027
+238367,ORCL,2003-02-14,11.699999809265137
+238368,ORCL,2003-02-18,12.420000076293944
+238369,ORCL,2003-02-19,12.31999969482422
+238370,ORCL,2003-02-20,12.3100004196167
+238371,ORCL,2003-02-21,12.390000343322754
+238372,ORCL,2003-02-24,11.81999969482422
+238373,ORCL,2003-02-25,11.9399995803833
+238374,ORCL,2003-02-26,11.720000267028809
+238375,ORCL,2003-02-27,11.890000343322754
+238376,ORCL,2003-02-28,11.960000038146973
+238377,ORCL,2003-03-03,11.6899995803833
+238378,ORCL,2003-03-04,11.630000114440918
+238379,ORCL,2003-03-05,11.170000076293944
+238380,ORCL,2003-03-06,11.15999984741211
+238381,ORCL,2003-03-07,11.0600004196167
+238382,ORCL,2003-03-10,10.760000228881836
+238383,ORCL,2003-03-11,10.68000030517578
+238384,ORCL,2003-03-12,11.0
+238385,ORCL,2003-03-13,11.899999618530272
+238386,ORCL,2003-03-14,11.9399995803833
+238387,ORCL,2003-03-17,12.350000381469728
+238388,ORCL,2003-03-18,12.25
+238389,ORCL,2003-03-19,11.3100004196167
+238390,ORCL,2003-03-20,11.5
+238391,ORCL,2003-03-21,11.350000381469728
+238392,ORCL,2003-03-24,11.029999732971191
+238393,ORCL,2003-03-25,11.300000190734863
+238394,ORCL,2003-03-26,11.4399995803833
+238395,ORCL,2003-03-27,11.359999656677246
+238396,ORCL,2003-03-28,11.100000381469728
+238397,ORCL,2003-03-31,10.850000381469728
+238398,ORCL,2003-04-01,10.760000228881836
+238399,ORCL,2003-04-02,11.460000038146973
+238400,ORCL,2003-04-03,11.619999885559082
+238401,ORCL,2003-04-04,11.369999885559082
+238402,ORCL,2003-04-07,11.710000038146973
+238403,ORCL,2003-04-08,11.5
+238404,ORCL,2003-04-09,11.170000076293944
+238405,ORCL,2003-04-10,11.369999885559082
+238406,ORCL,2003-04-11,11.289999961853027
+238407,ORCL,2003-04-14,11.65999984741211
+238408,ORCL,2003-04-15,11.539999961853027
+238409,ORCL,2003-04-16,11.579999923706056
+238410,ORCL,2003-04-17,12.0
+238411,ORCL,2003-04-21,11.84000015258789
+238412,ORCL,2003-04-22,12.130000114440918
+238413,ORCL,2003-04-23,12.0
+238414,ORCL,2003-04-24,12.029999732971191
+238415,ORCL,2003-04-25,11.789999961853027
+238416,ORCL,2003-04-28,11.970000267028809
+238417,ORCL,2003-04-29,12.020000457763672
+238418,ORCL,2003-04-30,11.880000114440918
+238419,ORCL,2003-05-01,11.920000076293944
+238420,ORCL,2003-05-02,12.199999809265137
+238421,ORCL,2003-05-05,12.079999923706056
+238422,ORCL,2003-05-06,12.40999984741211
+238423,ORCL,2003-05-07,12.1899995803833
+238424,ORCL,2003-05-08,12.100000381469728
+238425,ORCL,2003-05-09,12.420000076293944
+238426,ORCL,2003-05-12,12.460000038146973
+238427,ORCL,2003-05-13,12.420000076293944
+238428,ORCL,2003-05-14,12.529999732971191
+238429,ORCL,2003-05-15,12.90999984741211
+238430,ORCL,2003-05-16,12.5600004196167
+238431,ORCL,2003-05-19,12.170000076293944
+238432,ORCL,2003-05-20,12.15999984741211
+238433,ORCL,2003-05-21,12.100000381469728
+238434,ORCL,2003-05-22,12.300000190734863
+238435,ORCL,2003-05-23,12.100000381469728
+238436,ORCL,2003-05-27,12.649999618530272
+238437,ORCL,2003-05-28,13.260000228881836
+238438,ORCL,2003-05-29,12.829999923706056
+238439,ORCL,2003-05-30,13.010000228881836
+238440,ORCL,2003-06-02,12.800000190734863
+238441,ORCL,2003-06-03,13.020000457763672
+238442,ORCL,2003-06-04,13.579999923706056
+238443,ORCL,2003-06-05,13.359999656677246
+238444,ORCL,2003-06-06,13.09000015258789
+238445,ORCL,2003-06-09,12.859999656677246
+238446,ORCL,2003-06-10,13.020000457763672
+238447,ORCL,2003-06-11,13.270000457763672
+238448,ORCL,2003-06-12,13.329999923706056
+238449,ORCL,2003-06-13,13.479999542236328
+238450,ORCL,2003-06-16,13.649999618530272
+238451,ORCL,2003-06-17,13.350000381469728
+238452,ORCL,2003-06-18,13.420000076293944
+238453,ORCL,2003-06-19,13.34000015258789
+238454,ORCL,2003-06-20,12.93000030517578
+238455,ORCL,2003-06-23,12.770000457763672
+238456,ORCL,2003-06-24,12.649999618530272
+238457,ORCL,2003-06-25,12.380000114440918
+238458,ORCL,2003-06-26,12.520000457763672
+238459,ORCL,2003-06-27,12.43000030517578
+238460,ORCL,2003-06-30,12.010000228881836
+238461,ORCL,2003-07-01,12.329999923706056
+238462,ORCL,2003-07-02,12.449999809265137
+238463,ORCL,2003-07-03,12.18000030517578
+238464,ORCL,2003-07-07,12.56999969482422
+238465,ORCL,2003-07-08,12.729999542236328
+238466,ORCL,2003-07-09,12.670000076293944
+238467,ORCL,2003-07-10,12.600000381469728
+238468,ORCL,2003-07-11,12.84000015258789
+238469,ORCL,2003-07-14,12.640000343322754
+238470,ORCL,2003-07-15,12.630000114440918
+238471,ORCL,2003-07-16,12.40999984741211
+238472,ORCL,2003-07-17,12.09000015258789
+238473,ORCL,2003-07-18,12.079999923706056
+238474,ORCL,2003-07-21,11.6899995803833
+238475,ORCL,2003-07-22,12.06999969482422
+238476,ORCL,2003-07-23,12.100000381469728
+238477,ORCL,2003-07-24,11.68000030517578
+238478,ORCL,2003-07-25,12.100000381469728
+238479,ORCL,2003-07-28,11.880000114440918
+238480,ORCL,2003-07-29,11.920000076293944
+238481,ORCL,2003-07-30,11.880000114440918
+238482,ORCL,2003-07-31,11.989999771118164
+238483,ORCL,2003-08-01,11.81999969482422
+238484,ORCL,2003-08-04,11.859999656677246
+238485,ORCL,2003-08-05,11.640000343322754
+238486,ORCL,2003-08-06,11.449999809265137
+238487,ORCL,2003-08-07,11.390000343322754
+238488,ORCL,2003-08-08,11.289999961853027
+238489,ORCL,2003-08-11,11.68000030517578
+238490,ORCL,2003-08-12,12.15999984741211
+238491,ORCL,2003-08-13,11.899999618530272
+238492,ORCL,2003-08-14,12.119999885559082
+238493,ORCL,2003-08-15,12.079999923706056
+238494,ORCL,2003-08-18,12.18000030517578
+238495,ORCL,2003-08-19,12.149999618530272
+238496,ORCL,2003-08-20,12.119999885559082
+238497,ORCL,2003-08-21,12.15999984741211
+238498,ORCL,2003-08-22,12.300000190734863
+238499,ORCL,2003-08-25,12.369999885559082
+238500,ORCL,2003-08-26,12.4399995803833
+238501,ORCL,2003-08-27,12.449999809265137
+238502,ORCL,2003-08-28,12.770000457763672
+238503,ORCL,2003-08-29,12.829999923706056
+238504,ORCL,2003-09-02,13.390000343322754
+238505,ORCL,2003-09-03,13.760000228881836
+238506,ORCL,2003-09-04,13.720000267028809
+238507,ORCL,2003-09-05,13.079999923706056
+238508,ORCL,2003-09-08,13.479999542236328
+238509,ORCL,2003-09-09,13.359999656677246
+238510,ORCL,2003-09-10,12.850000381469728
+238511,ORCL,2003-09-11,12.979999542236328
+238512,ORCL,2003-09-12,12.550000190734863
+238513,ORCL,2003-09-15,12.449999809265137
+238514,ORCL,2003-09-16,12.529999732971191
+238515,ORCL,2003-09-17,12.279999732971191
+238516,ORCL,2003-09-18,12.359999656677246
+238517,ORCL,2003-09-19,12.119999885559082
+238518,ORCL,2003-09-22,11.970000267028809
+238519,ORCL,2003-09-23,12.029999732971191
+238520,ORCL,2003-09-24,11.600000381469728
+238521,ORCL,2003-09-25,11.5600004196167
+238522,ORCL,2003-09-26,11.40999984741211
+238523,ORCL,2003-09-29,11.640000343322754
+238524,ORCL,2003-09-30,11.25
+238525,ORCL,2003-10-01,11.6899995803833
+238526,ORCL,2003-10-02,11.399999618530272
+238527,ORCL,2003-10-03,11.979999542236328
+238528,ORCL,2003-10-06,12.1899995803833
+238529,ORCL,2003-10-07,12.199999809265137
+238530,ORCL,2003-10-08,12.630000114440918
+238531,ORCL,2003-10-09,12.329999923706056
+238532,ORCL,2003-10-10,12.329999923706056
+238533,ORCL,2003-10-13,12.279999732971191
+238534,ORCL,2003-10-14,12.329999923706056
+238535,ORCL,2003-10-15,12.119999885559082
+238536,ORCL,2003-10-16,11.970000267028809
+238537,ORCL,2003-10-17,11.720000267028809
+238538,ORCL,2003-10-20,11.90999984741211
+238539,ORCL,2003-10-21,11.979999542236328
+238540,ORCL,2003-10-22,11.720000267028809
+238541,ORCL,2003-10-23,11.75
+238542,ORCL,2003-10-24,11.729999542236328
+238543,ORCL,2003-10-27,11.699999809265137
+238544,ORCL,2003-10-28,11.979999542236328
+238545,ORCL,2003-10-29,11.890000343322754
+238546,ORCL,2003-10-30,12.1899995803833
+238547,ORCL,2003-10-31,11.970000267028809
+238548,ORCL,2003-11-03,12.1899995803833
+238549,ORCL,2003-11-04,12.210000038146973
+238550,ORCL,2003-11-05,12.350000381469728
+238551,ORCL,2003-11-06,12.699999809265137
+238552,ORCL,2003-11-07,12.460000038146973
+238553,ORCL,2003-11-10,12.56999969482422
+238554,ORCL,2003-11-11,12.539999961853027
+238555,ORCL,2003-11-12,12.770000457763672
+238556,ORCL,2003-11-13,12.56999969482422
+238557,ORCL,2003-11-14,12.289999961853027
+238558,ORCL,2003-11-17,12.09000015258789
+238559,ORCL,2003-11-18,11.8100004196167
+238560,ORCL,2003-11-19,12.029999732971191
+238561,ORCL,2003-11-20,11.81999969482422
+238562,ORCL,2003-11-21,11.880000114440918
+238563,ORCL,2003-11-24,12.050000190734863
+238564,ORCL,2003-11-25,11.869999885559082
+238565,ORCL,2003-11-26,12.039999961853027
+238566,ORCL,2003-11-28,12.020000457763672
+238567,ORCL,2003-12-01,12.510000228881836
+238568,ORCL,2003-12-02,12.399999618530272
+238569,ORCL,2003-12-03,12.899999618530272
+238570,ORCL,2003-12-04,12.989999771118164
+238571,ORCL,2003-12-05,12.739999771118164
+238572,ORCL,2003-12-08,12.8100004196167
+238573,ORCL,2003-12-09,12.609999656677246
+238574,ORCL,2003-12-10,12.779999732971191
+238575,ORCL,2003-12-11,12.829999923706056
+238576,ORCL,2003-12-12,12.829999923706056
+238577,ORCL,2003-12-15,12.699999809265137
+238578,ORCL,2003-12-16,13.119999885559082
+238579,ORCL,2003-12-17,13.25
+238580,ORCL,2003-12-18,13.329999923706056
+238581,ORCL,2003-12-19,13.09000015258789
+238582,ORCL,2003-12-22,13.199999809265137
+238583,ORCL,2003-12-23,13.050000190734863
+238584,ORCL,2003-12-24,12.970000267028809
+238585,ORCL,2003-12-26,13.0
+238586,ORCL,2003-12-29,13.18000030517578
+238587,ORCL,2003-12-30,13.1899995803833
+238588,ORCL,2003-12-31,13.229999542236328
+238589,ORCL,2004-01-02,13.140000343322754
+238590,ORCL,2004-01-05,13.550000190734863
+238591,ORCL,2004-01-06,13.600000381469728
+238592,ORCL,2004-01-07,13.970000267028809
+238593,ORCL,2004-01-08,14.239999771118164
+238594,ORCL,2004-01-09,14.170000076293944
+238595,ORCL,2004-01-12,14.65999984741211
+238596,ORCL,2004-01-13,14.359999656677246
+238597,ORCL,2004-01-14,14.59000015258789
+238598,ORCL,2004-01-15,14.890000343322754
+238599,ORCL,2004-01-16,14.850000381469728
+238600,ORCL,2004-01-20,14.710000038146973
+238601,ORCL,2004-01-21,14.710000038146973
+238602,ORCL,2004-01-22,14.529999732971191
+238603,ORCL,2004-01-23,14.539999961853027
+238604,ORCL,2004-01-26,14.470000267028809
+238605,ORCL,2004-01-27,14.199999809265137
+238606,ORCL,2004-01-28,13.9399995803833
+238607,ORCL,2004-01-29,14.1899995803833
+238608,ORCL,2004-01-30,13.859999656677246
+238609,ORCL,2004-02-02,13.640000343322754
+238610,ORCL,2004-02-03,13.90999984741211
+238611,ORCL,2004-02-04,13.270000457763672
+238612,ORCL,2004-02-05,13.5600004196167
+238613,ORCL,2004-02-06,13.420000076293944
+238614,ORCL,2004-02-09,13.279999732971191
+238615,ORCL,2004-02-10,13.390000343322754
+238616,ORCL,2004-02-11,13.699999809265137
+238617,ORCL,2004-02-12,13.720000267028809
+238618,ORCL,2004-02-13,13.789999961853027
+238619,ORCL,2004-02-17,13.760000228881836
+238620,ORCL,2004-02-18,14.0600004196167
+238621,ORCL,2004-02-19,13.800000190734863
+238622,ORCL,2004-02-20,13.710000038146973
+238623,ORCL,2004-02-23,13.34000015258789
+238624,ORCL,2004-02-24,13.260000228881836
+238625,ORCL,2004-02-25,13.1899995803833
+238626,ORCL,2004-02-26,13.279999732971191
+238627,ORCL,2004-02-27,12.869999885559082
+238628,ORCL,2004-03-01,13.079999923706056
+238629,ORCL,2004-03-02,12.979999542236328
+238630,ORCL,2004-03-03,13.010000228881836
+238631,ORCL,2004-03-04,13.0
+238632,ORCL,2004-03-05,12.710000038146973
+238633,ORCL,2004-03-08,12.359999656677246
+238634,ORCL,2004-03-09,12.3100004196167
+238635,ORCL,2004-03-10,12.40999984741211
+238636,ORCL,2004-03-11,12.25
+238637,ORCL,2004-03-12,12.0600004196167
+238638,ORCL,2004-03-15,11.65999984741211
+238639,ORCL,2004-03-16,11.699999809265137
+238640,ORCL,2004-03-17,11.850000381469728
+238641,ORCL,2004-03-18,11.609999656677246
+238642,ORCL,2004-03-19,11.5
+238643,ORCL,2004-03-22,11.34000015258789
+238644,ORCL,2004-03-23,11.399999618530272
+238645,ORCL,2004-03-24,11.529999732971191
+238646,ORCL,2004-03-25,11.9399995803833
+238647,ORCL,2004-03-26,11.920000076293944
+238648,ORCL,2004-03-29,12.079999923706056
+238649,ORCL,2004-03-30,12.079999923706056
+238650,ORCL,2004-03-31,12.0
+238651,ORCL,2004-04-01,12.289999961853027
+238652,ORCL,2004-04-02,12.579999923706056
+238653,ORCL,2004-04-05,12.770000457763672
+238654,ORCL,2004-04-06,12.460000038146973
+238655,ORCL,2004-04-07,12.350000381469728
+238656,ORCL,2004-04-08,12.380000114440918
+238657,ORCL,2004-04-12,12.40999984741211
+238658,ORCL,2004-04-13,12.3100004196167
+238659,ORCL,2004-04-14,12.369999885559082
+238660,ORCL,2004-04-15,12.079999923706056
+238661,ORCL,2004-04-16,11.989999771118164
+238662,ORCL,2004-04-19,12.31999969482422
+238663,ORCL,2004-04-20,12.0
+238664,ORCL,2004-04-21,12.06999969482422
+238665,ORCL,2004-04-22,12.369999885559082
+238666,ORCL,2004-04-23,12.529999732971191
+238667,ORCL,2004-04-26,12.3100004196167
+238668,ORCL,2004-04-27,12.149999618530272
+238669,ORCL,2004-04-28,11.899999618530272
+238670,ORCL,2004-04-29,11.43000030517578
+238671,ORCL,2004-04-30,11.25
+238672,ORCL,2004-05-03,11.329999923706056
+238673,ORCL,2004-05-04,11.350000381469728
+238674,ORCL,2004-05-05,11.350000381469728
+238675,ORCL,2004-05-06,11.489999771118164
+238676,ORCL,2004-05-07,11.399999618530272
+238677,ORCL,2004-05-10,11.399999618530272
+238678,ORCL,2004-05-11,11.670000076293944
+238679,ORCL,2004-05-12,11.59000015258789
+238680,ORCL,2004-05-13,11.800000190734863
+238681,ORCL,2004-05-14,11.600000381469728
+238682,ORCL,2004-05-17,11.359999656677246
+238683,ORCL,2004-05-18,11.369999885559082
+238684,ORCL,2004-05-19,11.289999961853027
+238685,ORCL,2004-05-20,11.229999542236328
+238686,ORCL,2004-05-21,11.229999542236328
+238687,ORCL,2004-05-24,11.359999656677246
+238688,ORCL,2004-05-25,11.5
+238689,ORCL,2004-05-26,11.479999542236328
+238690,ORCL,2004-05-27,11.479999542236328
+238691,ORCL,2004-05-28,11.399999618530272
+238692,ORCL,2004-06-01,11.119999885559082
+238693,ORCL,2004-06-02,11.149999618530272
+238694,ORCL,2004-06-03,10.970000267028809
+238695,ORCL,2004-06-04,11.039999961853027
+238696,ORCL,2004-06-07,11.420000076293944
+238697,ORCL,2004-06-08,11.59000015258789
+238698,ORCL,2004-06-09,11.539999961853027
+238699,ORCL,2004-06-10,11.710000038146973
+238700,ORCL,2004-06-14,11.550000190734863
+238701,ORCL,2004-06-15,11.710000038146973
+238702,ORCL,2004-06-16,11.350000381469728
+238703,ORCL,2004-06-17,11.140000343322754
+238704,ORCL,2004-06-18,11.140000343322754
+238705,ORCL,2004-06-21,11.149999618530272
+238706,ORCL,2004-06-22,11.119999885559082
+238707,ORCL,2004-06-23,11.149999618530272
+238708,ORCL,2004-06-24,11.5
+238709,ORCL,2004-06-25,11.800000190734863
+238710,ORCL,2004-06-28,11.630000114440918
+238711,ORCL,2004-06-29,11.770000457763672
+238712,ORCL,2004-06-30,11.93000030517578
+238713,ORCL,2004-07-01,11.8100004196167
+238714,ORCL,2004-07-02,11.649999618530272
+238715,ORCL,2004-07-06,11.199999809265137
+238716,ORCL,2004-07-07,11.199999809265137
+238717,ORCL,2004-07-08,10.920000076293944
+238718,ORCL,2004-07-09,11.029999732971191
+238719,ORCL,2004-07-12,11.09000015258789
+238720,ORCL,2004-07-13,11.0
+238721,ORCL,2004-07-14,10.789999961853027
+238722,ORCL,2004-07-15,10.720000267028809
+238723,ORCL,2004-07-16,10.220000267028809
+238724,ORCL,2004-07-19,10.329999923706056
+238725,ORCL,2004-07-20,10.5
+238726,ORCL,2004-07-21,10.350000381469728
+238727,ORCL,2004-07-22,10.359999656677246
+238728,ORCL,2004-07-23,10.100000381469728
+238729,ORCL,2004-07-26,10.079999923706056
+238730,ORCL,2004-07-27,10.380000114440918
+238731,ORCL,2004-07-28,10.25
+238732,ORCL,2004-07-29,10.380000114440918
+238733,ORCL,2004-07-30,10.510000228881836
+238734,ORCL,2004-08-02,10.670000076293944
+238735,ORCL,2004-08-03,10.5600004196167
+238736,ORCL,2004-08-04,10.84000015258789
+238737,ORCL,2004-08-05,10.640000343322754
+238738,ORCL,2004-08-06,10.1899995803833
+238739,ORCL,2004-08-09,10.369999885559082
+238740,ORCL,2004-08-10,10.600000381469728
+238741,ORCL,2004-08-11,10.1899995803833
+238742,ORCL,2004-08-12,9.899999618530272
+238743,ORCL,2004-08-13,10.25
+238744,ORCL,2004-08-16,10.25
+238745,ORCL,2004-08-17,10.279999732971191
+238746,ORCL,2004-08-18,10.510000228881836
+238747,ORCL,2004-08-19,10.420000076293944
+238748,ORCL,2004-08-20,10.3100004196167
+238749,ORCL,2004-08-23,10.300000190734863
+238750,ORCL,2004-08-24,10.329999923706056
+238751,ORCL,2004-08-25,10.399999618530272
+238752,ORCL,2004-08-26,10.229999542236328
+238753,ORCL,2004-08-27,10.289999961853027
+238754,ORCL,2004-08-30,10.109999656677246
+238755,ORCL,2004-08-31,9.970000267028809
+238756,ORCL,2004-09-01,10.050000190734863
+238757,ORCL,2004-09-02,10.289999961853027
+238758,ORCL,2004-09-03,10.029999732971191
+238759,ORCL,2004-09-07,10.079999923706056
+238760,ORCL,2004-09-08,9.859999656677246
+238761,ORCL,2004-09-09,9.93000030517578
+238762,ORCL,2004-09-10,10.460000038146973
+238763,ORCL,2004-09-13,10.619999885559082
+238764,ORCL,2004-09-14,10.550000190734863
+238765,ORCL,2004-09-15,11.329999923706056
+238766,ORCL,2004-09-16,11.229999542236328
+238767,ORCL,2004-09-17,11.510000228881836
+238768,ORCL,2004-09-20,11.399999618530272
+238769,ORCL,2004-09-21,11.40999984741211
+238770,ORCL,2004-09-22,11.140000343322754
+238771,ORCL,2004-09-23,11.050000190734863
+238772,ORCL,2004-09-24,11.039999961853027
+238773,ORCL,2004-09-27,11.1899995803833
+238774,ORCL,2004-09-28,11.359999656677246
+238775,ORCL,2004-09-29,11.43000030517578
+238776,ORCL,2004-09-30,11.279999732971191
+238777,ORCL,2004-10-01,11.899999618530272
+238778,ORCL,2004-10-04,11.869999885559082
+238779,ORCL,2004-10-05,12.210000038146973
+238780,ORCL,2004-10-06,12.239999771118164
+238781,ORCL,2004-10-07,12.289999961853027
+238782,ORCL,2004-10-08,12.170000076293944
+238783,ORCL,2004-10-11,12.199999809265137
+238784,ORCL,2004-10-12,12.149999618530272
+238785,ORCL,2004-10-13,11.989999771118164
+238786,ORCL,2004-10-14,12.0
+238787,ORCL,2004-10-15,12.239999771118164
+238788,ORCL,2004-10-18,12.420000076293944
+238789,ORCL,2004-10-19,12.3100004196167
+238790,ORCL,2004-10-20,12.420000076293944
+238791,ORCL,2004-10-21,12.4399995803833
+238792,ORCL,2004-10-22,12.3100004196167
+238793,ORCL,2004-10-25,12.130000114440918
+238794,ORCL,2004-10-26,12.270000457763672
+238795,ORCL,2004-10-27,12.59000015258789
+238796,ORCL,2004-10-28,12.739999771118164
+238797,ORCL,2004-10-29,12.65999984741211
+238798,ORCL,2004-11-01,12.75
+238799,ORCL,2004-11-02,12.800000190734863
+238800,ORCL,2004-11-03,12.829999923706056
+238801,ORCL,2004-11-04,13.100000381469728
+238802,ORCL,2004-11-05,13.170000076293944
+238803,ORCL,2004-11-08,13.109999656677246
+238804,ORCL,2004-11-09,13.350000381469728
+238805,ORCL,2004-11-10,13.380000114440918
+238806,ORCL,2004-11-11,13.140000343322754
+238807,ORCL,2004-11-12,13.390000343322754
+238808,ORCL,2004-11-15,13.010000228881836
+238809,ORCL,2004-11-16,12.920000076293944
+238810,ORCL,2004-11-17,13.130000114440918
+238811,ORCL,2004-11-18,12.970000267028809
+238812,ORCL,2004-11-19,12.75
+238813,ORCL,2004-11-22,12.68000030517578
+238814,ORCL,2004-11-23,12.699999809265137
+238815,ORCL,2004-11-24,12.789999961853027
+238816,ORCL,2004-11-26,12.65999984741211
+238817,ORCL,2004-11-29,12.68000030517578
+238818,ORCL,2004-11-30,12.739999771118164
+238819,ORCL,2004-12-01,13.09000015258789
+238820,ORCL,2004-12-02,12.949999809265137
+238821,ORCL,2004-12-03,13.029999732971191
+238822,ORCL,2004-12-06,13.34000015258789
+238823,ORCL,2004-12-07,13.0600004196167
+238824,ORCL,2004-12-08,13.210000038146973
+238825,ORCL,2004-12-09,13.289999961853027
+238826,ORCL,2004-12-10,13.279999732971191
+238827,ORCL,2004-12-13,14.630000114440918
+238828,ORCL,2004-12-14,14.229999542236328
+238829,ORCL,2004-12-15,14.09000015258789
+238830,ORCL,2004-12-16,14.09000015258789
+238831,ORCL,2004-12-17,13.979999542236328
+238832,ORCL,2004-12-20,13.579999923706056
+238833,ORCL,2004-12-21,13.789999961853027
+238834,ORCL,2004-12-22,13.699999809265137
+238835,ORCL,2004-12-23,13.640000343322754
+238836,ORCL,2004-12-27,13.649999618530272
+238837,ORCL,2004-12-28,13.84000015258789
+238838,ORCL,2004-12-29,13.720000267028809
+238839,ORCL,2004-12-30,13.880000114440918
+238840,ORCL,2004-12-31,13.720000267028809
+238841,ORCL,2005-01-03,13.40999984741211
+238842,ORCL,2005-01-04,13.0600004196167
+238843,ORCL,2005-01-05,13.100000381469728
+238844,ORCL,2005-01-06,13.220000267028809
+238845,ORCL,2005-01-07,13.329999923706056
+238846,ORCL,2005-01-10,13.1899995803833
+238847,ORCL,2005-01-11,13.199999809265137
+238848,ORCL,2005-01-12,13.479999542236328
+238849,ORCL,2005-01-13,13.479999542236328
+238850,ORCL,2005-01-14,13.630000114440918
+238851,ORCL,2005-01-18,13.779999732971191
+238852,ORCL,2005-01-19,13.470000267028809
+238853,ORCL,2005-01-20,13.279999732971191
+238854,ORCL,2005-01-21,13.3100004196167
+238855,ORCL,2005-01-24,13.239999771118164
+238856,ORCL,2005-01-25,13.59000015258789
+238857,ORCL,2005-01-26,13.619999885559082
+238858,ORCL,2005-01-27,13.970000267028809
+238859,ORCL,2005-01-28,13.68000030517578
+238860,ORCL,2005-01-31,13.770000457763672
+238861,ORCL,2005-02-01,13.649999618530272
+238862,ORCL,2005-02-02,13.5600004196167
+238863,ORCL,2005-02-03,13.34000015258789
+238864,ORCL,2005-02-04,13.65999984741211
+238865,ORCL,2005-02-07,13.550000190734863
+238866,ORCL,2005-02-08,13.470000267028809
+238867,ORCL,2005-02-09,13.170000076293944
+238868,ORCL,2005-02-10,13.140000343322754
+238869,ORCL,2005-02-11,13.350000381469728
+238870,ORCL,2005-02-14,13.3100004196167
+238871,ORCL,2005-02-15,13.289999961853027
+238872,ORCL,2005-02-16,13.329999923706056
+238873,ORCL,2005-02-17,12.960000038146973
+238874,ORCL,2005-02-18,12.9399995803833
+238875,ORCL,2005-02-22,12.65999984741211
+238876,ORCL,2005-02-23,12.949999809265137
+238877,ORCL,2005-02-24,13.010000228881836
+238878,ORCL,2005-02-25,13.130000114440918
+238879,ORCL,2005-02-28,12.949999809265137
+238880,ORCL,2005-03-01,13.149999618530272
+238881,ORCL,2005-03-02,13.050000190734863
+238882,ORCL,2005-03-03,13.09000015258789
+238883,ORCL,2005-03-04,13.279999732971191
+238884,ORCL,2005-03-07,13.600000381469728
+238885,ORCL,2005-03-08,13.619999885559082
+238886,ORCL,2005-03-09,13.350000381469728
+238887,ORCL,2005-03-10,13.260000228881836
+238888,ORCL,2005-03-11,13.09000015258789
+238889,ORCL,2005-03-14,13.149999618530272
+238890,ORCL,2005-03-15,13.149999618530272
+238891,ORCL,2005-03-16,13.020000457763672
+238892,ORCL,2005-03-17,13.15999984741211
+238893,ORCL,2005-03-18,12.539999961853027
+238894,ORCL,2005-03-21,12.649999618530272
+238895,ORCL,2005-03-22,12.489999771118164
+238896,ORCL,2005-03-23,12.510000228881836
+238897,ORCL,2005-03-24,12.399999618530272
+238898,ORCL,2005-03-28,12.43000030517578
+238899,ORCL,2005-03-29,12.279999732971191
+238900,ORCL,2005-03-30,12.479999542236328
+238901,ORCL,2005-03-31,12.479999542236328
+238902,ORCL,2005-04-01,12.529999732971191
+238903,ORCL,2005-04-04,12.6899995803833
+238904,ORCL,2005-04-05,12.449999809265137
+238905,ORCL,2005-04-06,12.380000114440918
+238906,ORCL,2005-04-07,12.449999809265137
+238907,ORCL,2005-04-08,12.359999656677246
+238908,ORCL,2005-04-11,12.399999618530272
+238909,ORCL,2005-04-12,12.489999771118164
+238910,ORCL,2005-04-13,12.260000228881836
+238911,ORCL,2005-04-14,12.09000015258789
+238912,ORCL,2005-04-15,11.699999809265137
+238913,ORCL,2005-04-18,11.800000190734863
+238914,ORCL,2005-04-19,11.880000114440918
+238915,ORCL,2005-04-20,11.779999732971191
+238916,ORCL,2005-04-21,12.170000076293944
+238917,ORCL,2005-04-22,11.920000076293944
+238918,ORCL,2005-04-25,12.06999969482422
+238919,ORCL,2005-04-26,11.880000114440918
+238920,ORCL,2005-04-27,11.899999618530272
+238921,ORCL,2005-04-28,11.619999885559082
+238922,ORCL,2005-04-29,11.5600004196167
+238923,ORCL,2005-05-02,11.600000381469728
+238924,ORCL,2005-05-03,11.59000015258789
+238925,ORCL,2005-05-04,11.720000267028809
+238926,ORCL,2005-05-05,11.65999984741211
+238927,ORCL,2005-05-06,11.760000228881836
+238928,ORCL,2005-05-09,11.75
+238929,ORCL,2005-05-10,11.520000457763672
+238930,ORCL,2005-05-11,11.699999809265137
+238931,ORCL,2005-05-12,11.890000343322754
+238932,ORCL,2005-05-13,12.359999656677246
+238933,ORCL,2005-05-16,12.350000381469728
+238934,ORCL,2005-05-17,12.210000038146973
+238935,ORCL,2005-05-18,12.329999923706056
+238936,ORCL,2005-05-19,12.43000030517578
+238937,ORCL,2005-05-20,12.550000190734863
+238938,ORCL,2005-05-23,12.699999809265137
+238939,ORCL,2005-05-24,12.800000190734863
+238940,ORCL,2005-05-25,12.75
+238941,ORCL,2005-05-26,12.920000076293944
+238942,ORCL,2005-05-27,12.850000381469728
+238943,ORCL,2005-05-31,12.800000190734863
+238944,ORCL,2005-06-01,12.890000343322754
+238945,ORCL,2005-06-02,12.979999542236328
+238946,ORCL,2005-06-03,12.59000015258789
+238947,ORCL,2005-06-06,12.649999618530272
+238948,ORCL,2005-06-07,12.59000015258789
+238949,ORCL,2005-06-08,12.670000076293944
+238950,ORCL,2005-06-09,12.670000076293944
+238951,ORCL,2005-06-10,12.640000343322754
+238952,ORCL,2005-06-13,12.600000381469728
+238953,ORCL,2005-06-14,12.479999542236328
+238954,ORCL,2005-06-15,12.619999885559082
+238955,ORCL,2005-06-16,12.460000038146973
+238956,ORCL,2005-06-17,12.34000015258789
+238957,ORCL,2005-06-20,12.40999984741211
+238958,ORCL,2005-06-21,12.550000190734863
+238959,ORCL,2005-06-22,12.630000114440918
+238960,ORCL,2005-06-23,12.510000228881836
+238961,ORCL,2005-06-24,12.5
+238962,ORCL,2005-06-27,12.539999961853027
+238963,ORCL,2005-06-28,12.829999923706056
+238964,ORCL,2005-06-29,13.56999969482422
+238965,ORCL,2005-06-30,13.199999809265137
+238966,ORCL,2005-07-01,13.289999961853027
+238967,ORCL,2005-07-05,13.270000457763672
+238968,ORCL,2005-07-06,13.31999969482422
+238969,ORCL,2005-07-07,13.289999961853027
+238970,ORCL,2005-07-08,13.5600004196167
+238971,ORCL,2005-07-11,13.710000038146973
+238972,ORCL,2005-07-12,13.800000190734863
+238973,ORCL,2005-07-13,13.960000038146973
+238974,ORCL,2005-07-14,14.050000190734863
+238975,ORCL,2005-07-15,14.039999961853027
+238976,ORCL,2005-07-18,13.899999618530272
+238977,ORCL,2005-07-19,13.9399995803833
+238978,ORCL,2005-07-20,14.029999732971191
+238979,ORCL,2005-07-21,13.720000267028809
+238980,ORCL,2005-07-22,13.800000190734863
+238981,ORCL,2005-07-25,13.789999961853027
+238982,ORCL,2005-07-26,13.789999961853027
+238983,ORCL,2005-07-27,13.84000015258789
+238984,ORCL,2005-07-28,13.850000381469728
+238985,ORCL,2005-07-29,13.56999969482422
+238986,ORCL,2005-08-01,13.520000457763672
+238987,ORCL,2005-08-02,13.579999923706056
+238988,ORCL,2005-08-03,13.380000114440918
+238989,ORCL,2005-08-04,13.300000190734863
+238990,ORCL,2005-08-05,13.279999732971191
+238991,ORCL,2005-08-08,13.289999961853027
+238992,ORCL,2005-08-09,13.359999656677246
+238993,ORCL,2005-08-10,13.350000381469728
+238994,ORCL,2005-08-11,13.369999885559082
+238995,ORCL,2005-08-12,13.300000190734863
+238996,ORCL,2005-08-15,13.289999961853027
+238997,ORCL,2005-08-16,13.300000190734863
+238998,ORCL,2005-08-17,13.239999771118164
+238999,ORCL,2005-08-18,13.09000015258789
+239000,ORCL,2005-08-19,13.06999969482422
+239001,ORCL,2005-08-22,13.09000015258789
+239002,ORCL,2005-08-23,13.100000381469728
+239003,ORCL,2005-08-24,12.949999809265137
+239004,ORCL,2005-08-25,12.970000267028809
+239005,ORCL,2005-08-26,12.899999618530272
+239006,ORCL,2005-08-29,13.079999923706056
+239007,ORCL,2005-08-30,13.029999732971191
+239008,ORCL,2005-08-31,12.989999771118164
+239009,ORCL,2005-09-01,13.3100004196167
+239010,ORCL,2005-09-02,13.390000343322754
+239011,ORCL,2005-09-06,13.5600004196167
+239012,ORCL,2005-09-07,13.40999984741211
+239013,ORCL,2005-09-08,13.369999885559082
+239014,ORCL,2005-09-09,13.279999732971191
+239015,ORCL,2005-09-12,13.489999771118164
+239016,ORCL,2005-09-13,13.640000343322754
+239017,ORCL,2005-09-14,13.4399995803833
+239018,ORCL,2005-09-15,13.369999885559082
+239019,ORCL,2005-09-16,13.25
+239020,ORCL,2005-09-19,13.289999961853027
+239021,ORCL,2005-09-20,13.399999618530272
+239022,ORCL,2005-09-21,13.289999961853027
+239023,ORCL,2005-09-22,13.520000457763672
+239024,ORCL,2005-09-23,12.449999809265137
+239025,ORCL,2005-09-26,12.399999618530272
+239026,ORCL,2005-09-27,12.329999923706056
+239027,ORCL,2005-09-28,12.1899995803833
+239028,ORCL,2005-09-29,12.31999969482422
+239029,ORCL,2005-09-30,12.399999618530272
+239030,ORCL,2005-10-03,12.380000114440918
+239031,ORCL,2005-10-04,12.239999771118164
+239032,ORCL,2005-10-05,12.170000076293944
+239033,ORCL,2005-10-06,12.029999732971191
+239034,ORCL,2005-10-07,11.979999542236328
+239035,ORCL,2005-10-10,12.010000228881836
+239036,ORCL,2005-10-11,12.079999923706056
+239037,ORCL,2005-10-12,12.0
+239038,ORCL,2005-10-13,12.079999923706056
+239039,ORCL,2005-10-14,12.3100004196167
+239040,ORCL,2005-10-17,12.380000114440918
+239041,ORCL,2005-10-18,12.369999885559082
+239042,ORCL,2005-10-19,12.1899995803833
+239043,ORCL,2005-10-20,12.140000343322754
+239044,ORCL,2005-10-21,12.260000228881836
+239045,ORCL,2005-10-24,12.81999969482422
+239046,ORCL,2005-10-25,12.970000267028809
+239047,ORCL,2005-10-26,12.65999984741211
+239048,ORCL,2005-10-27,12.449999809265137
+239049,ORCL,2005-10-28,12.710000038146973
+239050,ORCL,2005-10-31,12.68000030517578
+239051,ORCL,2005-11-01,12.729999542236328
+239052,ORCL,2005-11-02,12.479999542236328
+239053,ORCL,2005-11-03,12.199999809265137
+239054,ORCL,2005-11-04,12.609999656677246
+239055,ORCL,2005-11-07,12.609999656677246
+239056,ORCL,2005-11-08,12.619999885559082
+239057,ORCL,2005-11-09,12.510000228881836
+239058,ORCL,2005-11-10,12.699999809265137
+239059,ORCL,2005-11-11,12.8100004196167
+239060,ORCL,2005-11-14,12.81999969482422
+239061,ORCL,2005-11-15,12.670000076293944
+239062,ORCL,2005-11-16,12.489999771118164
+239063,ORCL,2005-11-17,12.609999656677246
+239064,ORCL,2005-11-18,12.619999885559082
+239065,ORCL,2005-11-21,12.4399995803833
+239066,ORCL,2005-11-22,12.390000343322754
+239067,ORCL,2005-11-23,12.640000343322754
+239068,ORCL,2005-11-25,12.609999656677246
+239069,ORCL,2005-11-28,12.539999961853027
+239070,ORCL,2005-11-29,12.729999542236328
+239071,ORCL,2005-11-30,12.600000381469728
+239072,ORCL,2005-12-01,12.859999656677246
+239073,ORCL,2005-12-02,12.760000228881836
+239074,ORCL,2005-12-05,12.510000228881836
+239075,ORCL,2005-12-06,12.520000457763672
+239076,ORCL,2005-12-07,12.510000228881836
+239077,ORCL,2005-12-08,12.4399995803833
+239078,ORCL,2005-12-09,12.5
+239079,ORCL,2005-12-12,12.84000015258789
+239080,ORCL,2005-12-13,12.829999923706056
+239081,ORCL,2005-12-14,12.8100004196167
+239082,ORCL,2005-12-15,12.829999923706056
+239083,ORCL,2005-12-16,12.6899995803833
+239084,ORCL,2005-12-19,12.31999969482422
+239085,ORCL,2005-12-20,12.279999732971191
+239086,ORCL,2005-12-21,12.18000030517578
+239087,ORCL,2005-12-22,12.31999969482422
+239088,ORCL,2005-12-23,12.34000015258789
+239089,ORCL,2005-12-27,12.350000381469728
+239090,ORCL,2005-12-28,12.279999732971191
+239091,ORCL,2005-12-29,12.289999961853027
+239092,ORCL,2005-12-30,12.210000038146973
+239093,ORCL,2006-01-03,12.600000381469728
+239094,ORCL,2006-01-04,12.619999885559082
+239095,ORCL,2006-01-05,12.789999961853027
+239096,ORCL,2006-01-06,13.119999885559082
+239097,ORCL,2006-01-09,12.880000114440918
+239098,ORCL,2006-01-10,12.619999885559082
+239099,ORCL,2006-01-11,12.600000381469728
+239100,ORCL,2006-01-12,12.520000457763672
+239101,ORCL,2006-01-13,12.510000228881836
+239102,ORCL,2006-01-17,12.4399995803833
+239103,ORCL,2006-01-18,12.34000015258789
+239104,ORCL,2006-01-19,12.520000457763672
+239105,ORCL,2006-01-20,12.289999961853027
+239106,ORCL,2006-01-23,12.300000190734863
+239107,ORCL,2006-01-24,12.199999809265137
+239108,ORCL,2006-01-25,12.510000228881836
+239109,ORCL,2006-01-26,12.4399995803833
+239110,ORCL,2006-01-27,12.40999984741211
+239111,ORCL,2006-01-30,12.609999656677246
+239112,ORCL,2006-01-31,12.56999969482422
+239113,ORCL,2006-02-01,12.579999923706056
+239114,ORCL,2006-02-02,12.390000343322754
+239115,ORCL,2006-02-03,12.210000038146973
+239116,ORCL,2006-02-06,12.25
+239117,ORCL,2006-02-07,12.369999885559082
+239118,ORCL,2006-02-08,12.56999969482422
+239119,ORCL,2006-02-09,12.6899995803833
+239120,ORCL,2006-02-10,12.6899995803833
+239121,ORCL,2006-02-13,12.489999771118164
+239122,ORCL,2006-02-14,12.399999618530272
+239123,ORCL,2006-02-15,12.40999984741211
+239124,ORCL,2006-02-16,12.4399995803833
+239125,ORCL,2006-02-17,12.399999618530272
+239126,ORCL,2006-02-21,12.34000015258789
+239127,ORCL,2006-02-22,12.479999542236328
+239128,ORCL,2006-02-23,12.399999618530272
+239129,ORCL,2006-02-24,12.460000038146973
+239130,ORCL,2006-02-27,12.460000038146973
+239131,ORCL,2006-02-28,12.420000076293944
+239132,ORCL,2006-03-01,12.8100004196167
+239133,ORCL,2006-03-02,12.800000190734863
+239134,ORCL,2006-03-03,12.789999961853027
+239135,ORCL,2006-03-06,12.770000457763672
+239136,ORCL,2006-03-07,12.880000114440918
+239137,ORCL,2006-03-08,12.859999656677246
+239138,ORCL,2006-03-09,12.84000015258789
+239139,ORCL,2006-03-10,12.899999618530272
+239140,ORCL,2006-03-13,12.899999618530272
+239141,ORCL,2006-03-14,12.960000038146973
+239142,ORCL,2006-03-15,13.239999771118164
+239143,ORCL,2006-03-16,13.5
+239144,ORCL,2006-03-17,13.600000381469728
+239145,ORCL,2006-03-20,13.720000267028809
+239146,ORCL,2006-03-21,13.619999885559082
+239147,ORCL,2006-03-22,13.989999771118164
+239148,ORCL,2006-03-23,13.800000190734863
+239149,ORCL,2006-03-24,13.789999961853027
+239150,ORCL,2006-03-27,13.84000015258789
+239151,ORCL,2006-03-28,13.59000015258789
+239152,ORCL,2006-03-29,13.720000267028809
+239153,ORCL,2006-03-30,13.779999732971191
+239154,ORCL,2006-03-31,13.6899995803833
+239155,ORCL,2006-04-03,13.789999961853027
+239156,ORCL,2006-04-04,13.84000015258789
+239157,ORCL,2006-04-05,13.949999809265137
+239158,ORCL,2006-04-06,13.800000190734863
+239159,ORCL,2006-04-07,13.75
+239160,ORCL,2006-04-10,13.829999923706056
+239161,ORCL,2006-04-11,13.84000015258789
+239162,ORCL,2006-04-12,13.779999732971191
+239163,ORCL,2006-04-13,13.68000030517578
+239164,ORCL,2006-04-17,13.739999771118164
+239165,ORCL,2006-04-18,14.0
+239166,ORCL,2006-04-19,14.3100004196167
+239167,ORCL,2006-04-20,14.149999618530272
+239168,ORCL,2006-04-21,14.279999732971191
+239169,ORCL,2006-04-24,14.479999542236328
+239170,ORCL,2006-04-25,14.649999618530272
+239171,ORCL,2006-04-26,14.720000267028809
+239172,ORCL,2006-04-27,14.93000030517578
+239173,ORCL,2006-04-28,14.59000015258789
+239174,ORCL,2006-05-01,14.579999923706056
+239175,ORCL,2006-05-02,14.43000030517578
+239176,ORCL,2006-05-03,14.31999969482422
+239177,ORCL,2006-05-04,14.289999961853027
+239178,ORCL,2006-05-05,14.449999809265137
+239179,ORCL,2006-05-08,14.229999542236328
+239180,ORCL,2006-05-09,14.109999656677246
+239181,ORCL,2006-05-10,14.239999771118164
+239182,ORCL,2006-05-11,13.90999984741211
+239183,ORCL,2006-05-12,13.979999542236328
+239184,ORCL,2006-05-15,13.970000267028809
+239185,ORCL,2006-05-16,14.1899995803833
+239186,ORCL,2006-05-17,13.850000381469728
+239187,ORCL,2006-05-18,13.770000457763672
+239188,ORCL,2006-05-19,13.699999809265137
+239189,ORCL,2006-05-22,13.550000190734863
+239190,ORCL,2006-05-23,13.470000267028809
+239191,ORCL,2006-05-24,13.779999732971191
+239192,ORCL,2006-05-25,14.06999969482422
+239193,ORCL,2006-05-26,14.050000190734863
+239194,ORCL,2006-05-30,14.020000457763672
+239195,ORCL,2006-05-31,14.220000267028809
+239196,ORCL,2006-06-01,14.220000267028809
+239197,ORCL,2006-06-02,14.149999618530272
+239198,ORCL,2006-06-05,13.859999656677246
+239199,ORCL,2006-06-06,13.81999969482422
+239200,ORCL,2006-06-07,13.539999961853027
+239201,ORCL,2006-06-08,13.529999732971191
+239202,ORCL,2006-06-09,13.470000267028809
+239203,ORCL,2006-06-12,13.25
+239204,ORCL,2006-06-13,13.149999618530272
+239205,ORCL,2006-06-14,13.1899995803833
+239206,ORCL,2006-06-15,13.699999809265137
+239207,ORCL,2006-06-16,14.1899995803833
+239208,ORCL,2006-06-19,14.289999961853027
+239209,ORCL,2006-06-20,14.25
+239210,ORCL,2006-06-21,14.529999732971191
+239211,ORCL,2006-06-22,14.329999923706056
+239212,ORCL,2006-06-23,14.899999618530272
+239213,ORCL,2006-06-26,14.670000076293944
+239214,ORCL,2006-06-27,14.5
+239215,ORCL,2006-06-28,14.579999923706056
+239216,ORCL,2006-06-29,14.739999771118164
+239217,ORCL,2006-06-30,14.489999771118164
+239218,ORCL,2006-07-03,14.8100004196167
+239219,ORCL,2006-07-05,14.56999969482422
+239220,ORCL,2006-07-06,14.5
+239221,ORCL,2006-07-07,14.779999732971191
+239222,ORCL,2006-07-10,14.59000015258789
+239223,ORCL,2006-07-11,14.539999961853027
+239224,ORCL,2006-07-12,14.220000267028809
+239225,ORCL,2006-07-13,14.100000381469728
+239226,ORCL,2006-07-14,14.289999961853027
+239227,ORCL,2006-07-17,14.420000076293944
+239228,ORCL,2006-07-18,14.720000267028809
+239229,ORCL,2006-07-19,15.06999969482422
+239230,ORCL,2006-07-20,15.119999885559082
+239231,ORCL,2006-07-21,15.119999885559082
+239232,ORCL,2006-07-24,14.979999542236328
+239233,ORCL,2006-07-25,14.93000030517578
+239234,ORCL,2006-07-26,15.020000457763672
+239235,ORCL,2006-07-27,14.869999885559082
+239236,ORCL,2006-07-28,15.06999969482422
+239237,ORCL,2006-07-31,14.970000267028809
+239238,ORCL,2006-08-01,14.729999542236328
+239239,ORCL,2006-08-02,14.8100004196167
+239240,ORCL,2006-08-03,14.770000457763672
+239241,ORCL,2006-08-04,14.619999885559082
+239242,ORCL,2006-08-07,14.619999885559082
+239243,ORCL,2006-08-08,14.800000190734863
+239244,ORCL,2006-08-09,14.949999809265137
+239245,ORCL,2006-08-10,15.130000114440918
+239246,ORCL,2006-08-11,14.989999771118164
+239247,ORCL,2006-08-14,15.289999961853027
+239248,ORCL,2006-08-15,15.720000267028809
+239249,ORCL,2006-08-16,15.539999961853027
+239250,ORCL,2006-08-17,15.8100004196167
+239251,ORCL,2006-08-18,15.710000038146973
+239252,ORCL,2006-08-21,15.640000343322754
+239253,ORCL,2006-08-22,15.479999542236328
+239254,ORCL,2006-08-23,15.31999969482422
+239255,ORCL,2006-08-24,15.380000114440918
+239256,ORCL,2006-08-25,15.40999984741211
+239257,ORCL,2006-08-28,15.539999961853027
+239258,ORCL,2006-08-29,15.520000457763672
+239259,ORCL,2006-08-30,15.760000228881836
+239260,ORCL,2006-08-31,15.65999984741211
+239261,ORCL,2006-09-01,15.5
+239262,ORCL,2006-09-05,15.84000015258789
+239263,ORCL,2006-09-06,15.619999885559082
+239264,ORCL,2006-09-07,16.010000228881836
+239265,ORCL,2006-09-08,15.90999984741211
+239266,ORCL,2006-09-11,16.290000915527344
+239267,ORCL,2006-09-12,16.299999237060547
+239268,ORCL,2006-09-13,16.389999389648438
+239269,ORCL,2006-09-14,16.469999313354492
+239270,ORCL,2006-09-15,16.329999923706055
+239271,ORCL,2006-09-18,16.25
+239272,ORCL,2006-09-19,16.1299991607666
+239273,ORCL,2006-09-20,17.93000030517578
+239274,ORCL,2006-09-21,18.07999992370605
+239275,ORCL,2006-09-22,17.540000915527344
+239276,ORCL,2006-09-25,17.969999313354492
+239277,ORCL,2006-09-26,18.190000534057617
+239278,ORCL,2006-09-27,17.93000030517578
+239279,ORCL,2006-09-28,17.989999771118164
+239280,ORCL,2006-09-29,17.739999771118164
+239281,ORCL,2006-10-02,17.65999984741211
+239282,ORCL,2006-10-03,17.899999618530273
+239283,ORCL,2006-10-04,18.170000076293945
+239284,ORCL,2006-10-05,18.26000022888184
+239285,ORCL,2006-10-06,18.190000534057617
+239286,ORCL,2006-10-09,18.549999237060547
+239287,ORCL,2006-10-10,18.739999771118164
+239288,ORCL,2006-10-11,18.57999992370605
+239289,ORCL,2006-10-12,18.989999771118164
+239290,ORCL,2006-10-13,19.06999969482422
+239291,ORCL,2006-10-16,18.989999771118164
+239292,ORCL,2006-10-17,18.6299991607666
+239293,ORCL,2006-10-18,18.739999771118164
+239294,ORCL,2006-10-19,18.8700008392334
+239295,ORCL,2006-10-20,18.979999542236328
+239296,ORCL,2006-10-23,19.149999618530277
+239297,ORCL,2006-10-24,18.88999938964844
+239298,ORCL,2006-10-25,18.6200008392334
+239299,ORCL,2006-10-26,18.71999931335449
+239300,ORCL,2006-10-27,18.100000381469727
+239301,ORCL,2006-10-30,18.520000457763672
+239302,ORCL,2006-10-31,18.46999931335449
+239303,ORCL,2006-11-01,18.46999931335449
+239304,ORCL,2006-11-02,18.270000457763672
+239305,ORCL,2006-11-03,17.780000686645508
+239306,ORCL,2006-11-06,18.100000381469727
+239307,ORCL,2006-11-07,18.200000762939453
+239308,ORCL,2006-11-08,18.36000061035156
+239309,ORCL,2006-11-09,18.540000915527344
+239310,ORCL,2006-11-10,18.780000686645508
+239311,ORCL,2006-11-13,19.18000030517578
+239312,ORCL,2006-11-14,19.170000076293945
+239313,ORCL,2006-11-15,19.1200008392334
+239314,ORCL,2006-11-16,19.100000381469727
+239315,ORCL,2006-11-17,19.459999084472656
+239316,ORCL,2006-11-20,19.479999542236328
+239317,ORCL,2006-11-21,19.479999542236328
+239318,ORCL,2006-11-22,19.65999984741211
+239319,ORCL,2006-11-24,19.600000381469727
+239320,ORCL,2006-11-27,18.920000076293945
+239321,ORCL,2006-11-28,18.899999618530277
+239322,ORCL,2006-11-29,19.149999618530277
+239323,ORCL,2006-11-30,19.049999237060547
+239324,ORCL,2006-12-01,18.809999465942383
+239325,ORCL,2006-12-04,19.280000686645508
+239326,ORCL,2006-12-05,18.86000061035156
+239327,ORCL,2006-12-06,17.8799991607666
+239328,ORCL,2006-12-07,17.5
+239329,ORCL,2006-12-08,17.799999237060547
+239330,ORCL,2006-12-11,18.06999969482422
+239331,ORCL,2006-12-12,17.989999771118164
+239332,ORCL,2006-12-13,18.020000457763672
+239333,ORCL,2006-12-14,18.020000457763672
+239334,ORCL,2006-12-15,17.68000030517578
+239335,ORCL,2006-12-18,17.90999984741211
+239336,ORCL,2006-12-19,17.100000381469727
+239337,ORCL,2006-12-20,17.100000381469727
+239338,ORCL,2006-12-21,17.100000381469727
+239339,ORCL,2006-12-22,17.110000610351562
+239340,ORCL,2006-12-26,17.1299991607666
+239341,ORCL,2006-12-27,17.100000381469727
+239342,ORCL,2006-12-28,17.200000762939453
+239343,ORCL,2006-12-29,17.139999389648438
+239344,ORCL,2007-01-03,17.510000228881836
+239345,ORCL,2007-01-04,17.68000030517578
+239346,ORCL,2007-01-05,17.639999389648438
+239347,ORCL,2007-01-08,17.860000610351562
+239348,ORCL,2007-01-09,17.81999969482422
+239349,ORCL,2007-01-10,17.770000457763672
+239350,ORCL,2007-01-11,17.389999389648438
+239351,ORCL,2007-01-12,17.5
+239352,ORCL,2007-01-16,17.299999237060547
+239353,ORCL,2007-01-17,17.520000457763672
+239354,ORCL,2007-01-18,17.1200008392334
+239355,ORCL,2007-01-19,17.270000457763672
+239356,ORCL,2007-01-22,17.0
+239357,ORCL,2007-01-23,17.1200008392334
+239358,ORCL,2007-01-24,17.139999389648438
+239359,ORCL,2007-01-25,16.979999542236328
+239360,ORCL,2007-01-26,17.149999618530273
+239361,ORCL,2007-01-29,17.270000457763672
+239362,ORCL,2007-01-30,17.15999984741211
+239363,ORCL,2007-01-31,17.15999984741211
+239364,ORCL,2007-02-01,17.049999237060547
+239365,ORCL,2007-02-02,17.420000076293945
+239366,ORCL,2007-02-05,17.15999984741211
+239367,ORCL,2007-02-06,17.020000457763672
+239368,ORCL,2007-02-07,16.90999984741211
+239369,ORCL,2007-02-08,16.709999084472656
+239370,ORCL,2007-02-09,16.700000762939453
+239371,ORCL,2007-02-12,16.649999618530273
+239372,ORCL,2007-02-13,16.6200008392334
+239373,ORCL,2007-02-14,16.770000457763672
+239374,ORCL,2007-02-15,16.90999984741211
+239375,ORCL,2007-02-16,16.700000762939453
+239376,ORCL,2007-02-20,16.979999542236328
+239377,ORCL,2007-02-21,17.200000762939453
+239378,ORCL,2007-02-22,17.270000457763672
+239379,ORCL,2007-02-23,16.81999969482422
+239380,ORCL,2007-02-26,16.81999969482422
+239381,ORCL,2007-02-27,16.290000915527344
+239382,ORCL,2007-02-28,16.43000030517578
+239383,ORCL,2007-03-01,16.770000457763672
+239384,ORCL,2007-03-02,16.709999084472656
+239385,ORCL,2007-03-05,16.3700008392334
+239386,ORCL,2007-03-06,16.8799991607666
+239387,ORCL,2007-03-07,16.489999771118164
+239388,ORCL,2007-03-08,16.690000534057617
+239389,ORCL,2007-03-09,16.6299991607666
+239390,ORCL,2007-03-12,17.06999969482422
+239391,ORCL,2007-03-13,16.649999618530273
+239392,ORCL,2007-03-14,16.8799991607666
+239393,ORCL,2007-03-15,16.719999313354492
+239394,ORCL,2007-03-16,16.700000762939453
+239395,ORCL,2007-03-19,17.18000030517578
+239396,ORCL,2007-03-20,17.549999237060547
+239397,ORCL,2007-03-21,18.170000076293945
+239398,ORCL,2007-03-22,18.489999771118164
+239399,ORCL,2007-03-23,18.239999771118164
+239400,ORCL,2007-03-26,18.38999938964844
+239401,ORCL,2007-03-27,18.489999771118164
+239402,ORCL,2007-03-28,18.170000076293945
+239403,ORCL,2007-03-29,18.15999984741211
+239404,ORCL,2007-03-30,18.1299991607666
+239405,ORCL,2007-04-02,18.13999938964844
+239406,ORCL,2007-04-03,18.36000061035156
+239407,ORCL,2007-04-04,18.559999465942383
+239408,ORCL,2007-04-05,18.670000076293945
+239409,ORCL,2007-04-09,18.56999969482422
+239410,ORCL,2007-04-10,18.850000381469727
+239411,ORCL,2007-04-11,18.59000015258789
+239412,ORCL,2007-04-12,18.700000762939453
+239413,ORCL,2007-04-13,18.6299991607666
+239414,ORCL,2007-04-16,18.899999618530277
+239415,ORCL,2007-04-17,18.88999938964844
+239416,ORCL,2007-04-18,18.729999542236328
+239417,ORCL,2007-04-19,18.76000022888184
+239418,ORCL,2007-04-20,19.0
+239419,ORCL,2007-04-23,18.940000534057617
+239420,ORCL,2007-04-24,18.81999969482422
+239421,ORCL,2007-04-25,18.899999618530277
+239422,ORCL,2007-04-26,18.950000762939453
+239423,ORCL,2007-04-27,19.100000381469727
+239424,ORCL,2007-04-30,18.799999237060547
+239425,ORCL,2007-05-01,18.59000015258789
+239426,ORCL,2007-05-02,18.86000061035156
+239427,ORCL,2007-05-03,19.020000457763672
+239428,ORCL,2007-05-04,19.030000686645508
+239429,ORCL,2007-05-07,19.049999237060547
+239430,ORCL,2007-05-08,18.950000762939453
+239431,ORCL,2007-05-09,18.82999992370605
+239432,ORCL,2007-05-10,18.489999771118164
+239433,ORCL,2007-05-11,18.979999542236328
+239434,ORCL,2007-05-14,18.940000534057617
+239435,ORCL,2007-05-15,18.84000015258789
+239436,ORCL,2007-05-16,18.989999771118164
+239437,ORCL,2007-05-17,19.049999237060547
+239438,ORCL,2007-05-18,19.25
+239439,ORCL,2007-05-21,19.31999969482422
+239440,ORCL,2007-05-22,19.3700008392334
+239441,ORCL,2007-05-23,19.15999984741211
+239442,ORCL,2007-05-24,18.75
+239443,ORCL,2007-05-25,19.239999771118164
+239444,ORCL,2007-05-29,19.309999465942383
+239445,ORCL,2007-05-30,19.420000076293945
+239446,ORCL,2007-05-31,19.3799991607666
+239447,ORCL,2007-06-01,19.65999984741211
+239448,ORCL,2007-06-04,19.670000076293945
+239449,ORCL,2007-06-05,19.479999542236328
+239450,ORCL,2007-06-06,19.350000381469727
+239451,ORCL,2007-06-07,18.729999542236328
+239452,ORCL,2007-06-08,19.059999465942383
+239453,ORCL,2007-06-11,19.209999084472656
+239454,ORCL,2007-06-12,18.84000015258789
+239455,ORCL,2007-06-13,19.299999237060547
+239456,ORCL,2007-06-14,19.63999938964844
+239457,ORCL,2007-06-15,19.86000061035156
+239458,ORCL,2007-06-18,19.790000915527344
+239459,ORCL,2007-06-19,19.8799991607666
+239460,ORCL,2007-06-20,19.530000686645508
+239461,ORCL,2007-06-21,19.68000030517578
+239462,ORCL,2007-06-22,19.38999938964844
+239463,ORCL,2007-06-25,19.479999542236328
+239464,ORCL,2007-06-26,19.15999984741211
+239465,ORCL,2007-06-27,19.690000534057617
+239466,ORCL,2007-06-28,19.850000381469727
+239467,ORCL,2007-06-29,19.709999084472656
+239468,ORCL,2007-07-02,19.920000076293945
+239469,ORCL,2007-07-03,20.06999969482422
+239470,ORCL,2007-07-05,20.489999771118164
+239471,ORCL,2007-07-06,20.399999618530277
+239472,ORCL,2007-07-09,20.15999984741211
+239473,ORCL,2007-07-10,19.71999931335449
+239474,ORCL,2007-07-11,19.979999542236328
+239475,ORCL,2007-07-12,20.5
+239476,ORCL,2007-07-13,20.399999618530277
+239477,ORCL,2007-07-16,20.200000762939453
+239478,ORCL,2007-07-17,20.3799991607666
+239479,ORCL,2007-07-18,20.40999984741211
+239480,ORCL,2007-07-19,20.600000381469727
+239481,ORCL,2007-07-20,20.61000061035156
+239482,ORCL,2007-07-23,20.780000686645508
+239483,ORCL,2007-07-24,20.63999938964844
+239484,ORCL,2007-07-25,20.57999992370605
+239485,ORCL,2007-07-26,20.01000022888184
+239486,ORCL,2007-07-27,19.6200008392334
+239487,ORCL,2007-07-30,19.57999992370605
+239488,ORCL,2007-07-31,19.1200008392334
+239489,ORCL,2007-08-01,19.790000915527344
+239490,ORCL,2007-08-02,20.09000015258789
+239491,ORCL,2007-08-03,19.65999984741211
+239492,ORCL,2007-08-06,20.07999992370605
+239493,ORCL,2007-08-07,19.68000030517578
+239494,ORCL,2007-08-08,20.200000762939453
+239495,ORCL,2007-08-09,20.09000015258789
+239496,ORCL,2007-08-10,19.989999771118164
+239497,ORCL,2007-08-13,19.71999931335449
+239498,ORCL,2007-08-14,19.350000381469727
+239499,ORCL,2007-08-15,19.18000030517578
+239500,ORCL,2007-08-16,19.13999938964844
+239501,ORCL,2007-08-17,19.350000381469727
+239502,ORCL,2007-08-20,19.11000061035156
+239503,ORCL,2007-08-21,19.270000457763672
+239504,ORCL,2007-08-22,19.31999969482422
+239505,ORCL,2007-08-23,19.3700008392334
+239506,ORCL,2007-08-24,19.940000534057617
+239507,ORCL,2007-08-27,19.86000061035156
+239508,ORCL,2007-08-28,19.36000061035156
+239509,ORCL,2007-08-29,20.1299991607666
+239510,ORCL,2007-08-30,20.209999084472656
+239511,ORCL,2007-08-31,20.280000686645508
+239512,ORCL,2007-09-04,20.71999931335449
+239513,ORCL,2007-09-05,20.729999542236328
+239514,ORCL,2007-09-06,20.540000915527344
+239515,ORCL,2007-09-07,20.15999984741211
+239516,ORCL,2007-09-10,20.170000076293945
+239517,ORCL,2007-09-11,20.459999084472656
+239518,ORCL,2007-09-12,20.540000915527344
+239519,ORCL,2007-09-13,20.450000762939453
+239520,ORCL,2007-09-14,20.06999969482422
+239521,ORCL,2007-09-17,20.020000457763672
+239522,ORCL,2007-09-18,20.729999542236328
+239523,ORCL,2007-09-19,20.84000015258789
+239524,ORCL,2007-09-20,21.040000915527344
+239525,ORCL,2007-09-21,21.979999542236328
+239526,ORCL,2007-09-24,21.790000915527344
+239527,ORCL,2007-09-25,21.940000534057617
+239528,ORCL,2007-09-26,21.770000457763672
+239529,ORCL,2007-09-27,21.6299991607666
+239530,ORCL,2007-09-28,21.649999618530277
+239531,ORCL,2007-10-01,21.96999931335449
+239532,ORCL,2007-10-02,21.850000381469727
+239533,ORCL,2007-10-03,21.56999969482422
+239534,ORCL,2007-10-04,21.76000022888184
+239535,ORCL,2007-10-05,22.18000030517578
+239536,ORCL,2007-10-08,22.51000022888184
+239537,ORCL,2007-10-09,22.57999992370605
+239538,ORCL,2007-10-10,22.920000076293945
+239539,ORCL,2007-10-11,22.459999084472656
+239540,ORCL,2007-10-12,22.440000534057617
+239541,ORCL,2007-10-15,22.06999969482422
+239542,ORCL,2007-10-16,21.75
+239543,ORCL,2007-10-17,21.489999771118164
+239544,ORCL,2007-10-18,21.43000030517578
+239545,ORCL,2007-10-19,20.75
+239546,ORCL,2007-10-22,21.200000762939453
+239547,ORCL,2007-10-23,21.450000762939453
+239548,ORCL,2007-10-24,21.18000030517578
+239549,ORCL,2007-10-25,21.0
+239550,ORCL,2007-10-26,21.350000381469727
+239551,ORCL,2007-10-29,21.770000457763672
+239552,ORCL,2007-10-30,21.6299991607666
+239553,ORCL,2007-10-31,22.170000076293945
+239554,ORCL,2007-11-01,21.76000022888184
+239555,ORCL,2007-11-02,22.030000686645508
+239556,ORCL,2007-11-05,22.06999969482422
+239557,ORCL,2007-11-06,22.82999992370605
+239558,ORCL,2007-11-07,22.100000381469727
+239559,ORCL,2007-11-08,20.350000381469727
+239560,ORCL,2007-11-09,19.36000061035156
+239561,ORCL,2007-11-12,19.440000534057617
+239562,ORCL,2007-11-13,20.520000457763672
+239563,ORCL,2007-11-14,20.18000030517578
+239564,ORCL,2007-11-15,20.420000076293945
+239565,ORCL,2007-11-16,20.799999237060547
+239566,ORCL,2007-11-19,20.530000686645508
+239567,ORCL,2007-11-20,20.690000534057617
+239568,ORCL,2007-11-21,20.209999084472656
+239569,ORCL,2007-11-23,20.309999465942383
+239570,ORCL,2007-11-26,19.700000762939453
+239571,ORCL,2007-11-27,19.88999938964844
+239572,ORCL,2007-11-28,20.51000022888184
+239573,ORCL,2007-11-29,20.479999542236328
+239574,ORCL,2007-11-30,20.18000030517578
+239575,ORCL,2007-12-03,20.239999771118164
+239576,ORCL,2007-12-04,20.030000686645508
+239577,ORCL,2007-12-05,21.21999931335449
+239578,ORCL,2007-12-06,21.420000076293945
+239579,ORCL,2007-12-07,21.13999938964844
+239580,ORCL,2007-12-10,21.63999938964844
+239581,ORCL,2007-12-11,21.06999969482422
+239582,ORCL,2007-12-12,21.3700008392334
+239583,ORCL,2007-12-13,21.61000061035156
+239584,ORCL,2007-12-14,21.200000762939453
+239585,ORCL,2007-12-17,20.940000534057617
+239586,ORCL,2007-12-18,21.25
+239587,ORCL,2007-12-19,20.76000022888184
+239588,ORCL,2007-12-20,22.100000381469727
+239589,ORCL,2007-12-21,22.709999084472656
+239590,ORCL,2007-12-24,22.76000022888184
+239591,ORCL,2007-12-26,23.0
+239592,ORCL,2007-12-27,23.040000915527344
+239593,ORCL,2007-12-28,22.96999931335449
+239594,ORCL,2007-12-31,22.57999992370605
+239595,ORCL,2008-01-02,22.489999771118164
+239596,ORCL,2008-01-03,23.11000061035156
+239597,ORCL,2008-01-04,22.030000686645508
+239598,ORCL,2008-01-07,22.25
+239599,ORCL,2008-01-08,21.149999618530277
+239600,ORCL,2008-01-09,21.61000061035156
+239601,ORCL,2008-01-10,21.68000030517578
+239602,ORCL,2008-01-11,21.100000381469727
+239603,ORCL,2008-01-14,22.059999465942383
+239604,ORCL,2008-01-15,21.309999465942383
+239605,ORCL,2008-01-16,21.920000076293945
+239606,ORCL,2008-01-17,21.40999984741211
+239607,ORCL,2008-01-18,21.57999992370605
+239608,ORCL,2008-01-22,20.21999931335449
+239609,ORCL,2008-01-23,20.61000061035156
+239610,ORCL,2008-01-24,20.61000061035156
+239611,ORCL,2008-01-25,20.280000686645508
+239612,ORCL,2008-01-28,20.26000022888184
+239613,ORCL,2008-01-29,20.06999969482422
+239614,ORCL,2008-01-30,20.270000457763672
+239615,ORCL,2008-01-31,20.549999237060547
+239616,ORCL,2008-02-01,20.68000030517578
+239617,ORCL,2008-02-04,20.200000762939453
+239618,ORCL,2008-02-05,19.26000022888184
+239619,ORCL,2008-02-06,19.68000030517578
+239620,ORCL,2008-02-07,19.200000762939453
+239621,ORCL,2008-02-08,19.190000534057617
+239622,ORCL,2008-02-11,19.440000534057617
+239623,ORCL,2008-02-12,19.40999984741211
+239624,ORCL,2008-02-13,19.65999984741211
+239625,ORCL,2008-02-14,19.09000015258789
+239626,ORCL,2008-02-15,19.09000015258789
+239627,ORCL,2008-02-19,19.020000457763672
+239628,ORCL,2008-02-20,19.43000030517578
+239629,ORCL,2008-02-21,18.88999938964844
+239630,ORCL,2008-02-22,18.899999618530277
+239631,ORCL,2008-02-25,18.96999931335449
+239632,ORCL,2008-02-26,19.209999084472656
+239633,ORCL,2008-02-27,19.190000534057617
+239634,ORCL,2008-02-28,19.40999984741211
+239635,ORCL,2008-02-29,18.799999237060547
+239636,ORCL,2008-03-03,18.950000762939453
+239637,ORCL,2008-03-04,18.440000534057617
+239638,ORCL,2008-03-05,18.799999237060547
+239639,ORCL,2008-03-06,19.229999542236328
+239640,ORCL,2008-03-07,19.0
+239641,ORCL,2008-03-10,19.280000686645508
+239642,ORCL,2008-03-11,19.51000022888184
+239643,ORCL,2008-03-12,19.68000030517578
+239644,ORCL,2008-03-13,19.84000015258789
+239645,ORCL,2008-03-14,19.520000457763672
+239646,ORCL,2008-03-17,19.280000686645508
+239647,ORCL,2008-03-18,20.020000457763672
+239648,ORCL,2008-03-19,19.559999465942383
+239649,ORCL,2008-03-20,20.07999992370605
+239650,ORCL,2008-03-24,20.770000457763672
+239651,ORCL,2008-03-25,21.07999992370605
+239652,ORCL,2008-03-26,20.940000534057617
+239653,ORCL,2008-03-27,19.43000030517578
+239654,ORCL,2008-03-28,19.3700008392334
+239655,ORCL,2008-03-31,19.559999465942383
+239656,ORCL,2008-04-01,20.40999984741211
+239657,ORCL,2008-04-02,20.489999771118164
+239658,ORCL,2008-04-03,20.68000030517578
+239659,ORCL,2008-04-04,20.350000381469727
+239660,ORCL,2008-04-07,20.229999542236328
+239661,ORCL,2008-04-08,19.920000076293945
+239662,ORCL,2008-04-09,20.21999931335449
+239663,ORCL,2008-04-10,20.450000762939453
+239664,ORCL,2008-04-11,19.84000015258789
+239665,ORCL,2008-04-14,19.86000061035156
+239666,ORCL,2008-04-15,20.18000030517578
+239667,ORCL,2008-04-16,20.770000457763672
+239668,ORCL,2008-04-17,21.200000762939453
+239669,ORCL,2008-04-18,21.799999237060547
+239670,ORCL,2008-04-21,21.76000022888184
+239671,ORCL,2008-04-22,21.780000686645508
+239672,ORCL,2008-04-23,21.90999984741211
+239673,ORCL,2008-04-24,22.01000022888184
+239674,ORCL,2008-04-25,21.59000015258789
+239675,ORCL,2008-04-28,21.51000022888184
+239676,ORCL,2008-04-29,21.76000022888184
+239677,ORCL,2008-04-30,20.850000381469727
+239678,ORCL,2008-05-01,21.81999969482422
+239679,ORCL,2008-05-02,21.51000022888184
+239680,ORCL,2008-05-05,21.549999237060547
+239681,ORCL,2008-05-06,21.5
+239682,ORCL,2008-05-07,20.989999771118164
+239683,ORCL,2008-05-08,21.100000381469727
+239684,ORCL,2008-05-09,21.0
+239685,ORCL,2008-05-12,21.51000022888184
+239686,ORCL,2008-05-13,21.670000076293945
+239687,ORCL,2008-05-14,21.780000686645508
+239688,ORCL,2008-05-15,21.8700008392334
+239689,ORCL,2008-05-16,21.68000030517578
+239690,ORCL,2008-05-19,22.43000030517578
+239691,ORCL,2008-05-20,22.15999984741211
+239692,ORCL,2008-05-21,22.01000022888184
+239693,ORCL,2008-05-22,22.309999465942383
+239694,ORCL,2008-05-23,21.979999542236328
+239695,ORCL,2008-05-27,22.65999984741211
+239696,ORCL,2008-05-28,22.790000915527344
+239697,ORCL,2008-05-29,22.790000915527344
+239698,ORCL,2008-05-30,22.84000015258789
+239699,ORCL,2008-06-02,22.68000030517578
+239700,ORCL,2008-06-03,22.90999984741211
+239701,ORCL,2008-06-04,22.90999984741211
+239702,ORCL,2008-06-05,23.18000030517578
+239703,ORCL,2008-06-06,22.459999084472656
+239704,ORCL,2008-06-09,22.549999237060547
+239705,ORCL,2008-06-10,22.5
+239706,ORCL,2008-06-11,22.06999969482422
+239707,ORCL,2008-06-12,21.86000061035156
+239708,ORCL,2008-06-13,22.6299991607666
+239709,ORCL,2008-06-16,22.940000534057617
+239710,ORCL,2008-06-17,22.530000686645508
+239711,ORCL,2008-06-18,22.440000534057617
+239712,ORCL,2008-06-19,22.700000762939453
+239713,ORCL,2008-06-20,22.100000381469727
+239714,ORCL,2008-06-23,22.07999992370605
+239715,ORCL,2008-06-24,22.229999542236328
+239716,ORCL,2008-06-25,22.549999237060547
+239717,ORCL,2008-06-26,21.420000076293945
+239718,ORCL,2008-06-27,21.290000915527344
+239719,ORCL,2008-06-30,21.0
+239720,ORCL,2008-07-01,21.309999465942383
+239721,ORCL,2008-07-02,20.81999969482422
+239722,ORCL,2008-07-03,20.729999542236328
+239723,ORCL,2008-07-07,21.09000015258789
+239724,ORCL,2008-07-08,21.57999992370605
+239725,ORCL,2008-07-09,21.11000061035156
+239726,ORCL,2008-07-10,21.290000915527344
+239727,ORCL,2008-07-11,20.959999084472656
+239728,ORCL,2008-07-14,20.450000762939453
+239729,ORCL,2008-07-15,20.25
+239730,ORCL,2008-07-16,20.440000534057617
+239731,ORCL,2008-07-17,20.86000061035156
+239732,ORCL,2008-07-18,21.18000030517578
+239733,ORCL,2008-07-21,21.09000015258789
+239734,ORCL,2008-07-22,21.59000015258789
+239735,ORCL,2008-07-23,21.5
+239736,ORCL,2008-07-24,20.950000762939453
+239737,ORCL,2008-07-25,20.950000762939453
+239738,ORCL,2008-07-28,20.71999931335449
+239739,ORCL,2008-07-29,21.43000030517578
+239740,ORCL,2008-07-30,21.309999465942383
+239741,ORCL,2008-07-31,21.530000686645508
+239742,ORCL,2008-08-01,21.5
+239743,ORCL,2008-08-04,21.25
+239744,ORCL,2008-08-05,22.209999084472656
+239745,ORCL,2008-08-06,22.86000061035156
+239746,ORCL,2008-08-07,22.75
+239747,ORCL,2008-08-08,23.520000457763672
+239748,ORCL,2008-08-11,23.07999992370605
+239749,ORCL,2008-08-12,22.899999618530277
+239750,ORCL,2008-08-13,23.01000022888184
+239751,ORCL,2008-08-14,23.190000534057617
+239752,ORCL,2008-08-15,23.059999465942383
+239753,ORCL,2008-08-18,22.770000457763672
+239754,ORCL,2008-08-19,22.559999465942383
+239755,ORCL,2008-08-20,22.65999984741211
+239756,ORCL,2008-08-21,22.299999237060547
+239757,ORCL,2008-08-22,22.700000762939453
+239758,ORCL,2008-08-25,22.209999084472656
+239759,ORCL,2008-08-26,22.149999618530277
+239760,ORCL,2008-08-27,22.34000015258789
+239761,ORCL,2008-08-28,22.63999938964844
+239762,ORCL,2008-08-29,21.93000030517578
+239763,ORCL,2008-09-02,21.549999237060547
+239764,ORCL,2008-09-03,21.190000534057617
+239765,ORCL,2008-09-04,19.93000030517578
+239766,ORCL,2008-09-05,20.06999969482422
+239767,ORCL,2008-09-08,19.26000022888184
+239768,ORCL,2008-09-09,19.170000076293945
+239769,ORCL,2008-09-10,19.15999984741211
+239770,ORCL,2008-09-11,19.350000381469727
+239771,ORCL,2008-09-12,19.61000061035156
+239772,ORCL,2008-09-15,19.01000022888184
+239773,ORCL,2008-09-16,18.959999084472656
+239774,ORCL,2008-09-17,18.100000381469727
+239775,ORCL,2008-09-18,18.75
+239776,ORCL,2008-09-19,20.06999969482422
+239777,ORCL,2008-09-22,19.75
+239778,ORCL,2008-09-23,19.690000534057617
+239779,ORCL,2008-09-24,19.950000762939453
+239780,ORCL,2008-09-25,20.46999931335449
+239781,ORCL,2008-09-26,20.6200008392334
+239782,ORCL,2008-09-29,18.770000457763672
+239783,ORCL,2008-09-30,20.309999465942383
+239784,ORCL,2008-10-01,19.86000061035156
+239785,ORCL,2008-10-02,19.489999771118164
+239786,ORCL,2008-10-03,19.479999542236328
+239787,ORCL,2008-10-06,18.299999237060547
+239788,ORCL,2008-10-07,16.780000686645508
+239789,ORCL,2008-10-08,16.8799991607666
+239790,ORCL,2008-10-09,16.209999084472656
+239791,ORCL,2008-10-10,16.68000030517578
+239792,ORCL,2008-10-13,18.86000061035156
+239793,ORCL,2008-10-14,17.690000534057617
+239794,ORCL,2008-10-15,15.949999809265137
+239795,ORCL,2008-10-16,16.989999771118164
+239796,ORCL,2008-10-17,17.020000457763672
+239797,ORCL,2008-10-20,18.15999984741211
+239798,ORCL,2008-10-21,17.690000534057617
+239799,ORCL,2008-10-22,17.170000076293945
+239800,ORCL,2008-10-23,16.950000762939453
+239801,ORCL,2008-10-24,16.200000762939453
+239802,ORCL,2008-10-27,15.770000457763672
+239803,ORCL,2008-10-28,17.6200008392334
+239804,ORCL,2008-10-29,17.290000915527344
+239805,ORCL,2008-10-30,18.31999969482422
+239806,ORCL,2008-10-31,18.290000915527344
+239807,ORCL,2008-11-03,18.32999992370605
+239808,ORCL,2008-11-04,18.899999618530277
+239809,ORCL,2008-11-05,17.81999969482422
+239810,ORCL,2008-11-06,16.850000381469727
+239811,ORCL,2008-11-07,17.530000686645508
+239812,ORCL,2008-11-10,17.559999465942383
+239813,ORCL,2008-11-11,17.290000915527344
+239814,ORCL,2008-11-12,16.469999313354492
+239815,ORCL,2008-11-13,17.719999313354492
+239816,ORCL,2008-11-14,16.899999618530273
+239817,ORCL,2008-11-17,16.40999984741211
+239818,ORCL,2008-11-18,17.020000457763672
+239819,ORCL,2008-11-19,16.0
+239820,ORCL,2008-11-20,15.399999618530272
+239821,ORCL,2008-11-21,16.3799991607666
+239822,ORCL,2008-11-24,16.639999389648438
+239823,ORCL,2008-11-25,15.979999542236328
+239824,ORCL,2008-11-26,16.139999389648438
+239825,ORCL,2008-11-28,16.09000015258789
+239826,ORCL,2008-12-01,15.470000267028809
+239827,ORCL,2008-12-02,15.789999961853027
+239828,ORCL,2008-12-03,16.1299991607666
+239829,ORCL,2008-12-04,15.4399995803833
+239830,ORCL,2008-12-05,16.31999969482422
+239831,ORCL,2008-12-08,17.040000915527344
+239832,ORCL,2008-12-09,16.940000534057617
+239833,ORCL,2008-12-10,17.389999389648438
+239834,ORCL,2008-12-11,16.459999084472656
+239835,ORCL,2008-12-12,16.84000015258789
+239836,ORCL,2008-12-15,16.450000762939453
+239837,ORCL,2008-12-16,17.270000457763672
+239838,ORCL,2008-12-17,16.739999771118164
+239839,ORCL,2008-12-18,16.610000610351562
+239840,ORCL,2008-12-19,17.780000686645508
+239841,ORCL,2008-12-22,17.520000457763672
+239842,ORCL,2008-12-23,17.299999237060547
+239843,ORCL,2008-12-24,17.31999969482422
+239844,ORCL,2008-12-26,17.43000030517578
+239845,ORCL,2008-12-29,17.219999313354492
+239846,ORCL,2008-12-30,17.829999923706055
+239847,ORCL,2008-12-31,17.729999542236328
+239848,ORCL,2009-01-02,18.40999984741211
+239849,ORCL,2009-01-05,18.09000015258789
+239850,ORCL,2009-01-06,18.38999938964844
+239851,ORCL,2009-01-07,17.649999618530273
+239852,ORCL,2009-01-08,17.6200008392334
+239853,ORCL,2009-01-09,17.360000610351562
+239854,ORCL,2009-01-12,17.049999237060547
+239855,ORCL,2009-01-13,17.139999389648438
+239856,ORCL,2009-01-14,16.360000610351562
+239857,ORCL,2009-01-15,16.530000686645508
+239858,ORCL,2009-01-16,16.90999984741211
+239859,ORCL,2009-01-20,16.100000381469727
+239860,ORCL,2009-01-21,16.889999389648438
+239861,ORCL,2009-01-22,16.649999618530273
+239862,ORCL,2009-01-23,16.780000686645508
+239863,ORCL,2009-01-26,16.959999084472656
+239864,ORCL,2009-01-27,17.280000686645508
+239865,ORCL,2009-01-28,17.84000015258789
+239866,ORCL,2009-01-29,17.59000015258789
+239867,ORCL,2009-01-30,16.829999923706055
+239868,ORCL,2009-02-02,16.899999618530273
+239869,ORCL,2009-02-03,17.049999237060547
+239870,ORCL,2009-02-04,17.209999084472656
+239871,ORCL,2009-02-05,17.6200008392334
+239872,ORCL,2009-02-06,17.969999313354492
+239873,ORCL,2009-02-09,18.049999237060547
+239874,ORCL,2009-02-10,17.579999923706055
+239875,ORCL,2009-02-11,17.799999237060547
+239876,ORCL,2009-02-12,17.549999237060547
+239877,ORCL,2009-02-13,17.719999313354492
+239878,ORCL,2009-02-17,16.959999084472656
+239879,ORCL,2009-02-18,17.239999771118164
+239880,ORCL,2009-02-19,16.829999923706055
+239881,ORCL,2009-02-20,16.559999465942383
+239882,ORCL,2009-02-23,15.859999656677246
+239883,ORCL,2009-02-24,16.440000534057617
+239884,ORCL,2009-02-25,16.239999771118164
+239885,ORCL,2009-02-26,15.779999732971191
+239886,ORCL,2009-02-27,15.539999961853027
+239887,ORCL,2009-03-02,15.199999809265137
+239888,ORCL,2009-03-03,15.010000228881836
+239889,ORCL,2009-03-04,14.960000038146973
+239890,ORCL,2009-03-05,14.529999732971191
+239891,ORCL,2009-03-06,14.470000267028809
+239892,ORCL,2009-03-09,13.850000381469728
+239893,ORCL,2009-03-10,15.09000015258789
+239894,ORCL,2009-03-11,15.34000015258789
+239895,ORCL,2009-03-12,15.630000114440918
+239896,ORCL,2009-03-13,15.5600004196167
+239897,ORCL,2009-03-16,14.899999618530272
+239898,ORCL,2009-03-17,15.399999618530272
+239899,ORCL,2009-03-18,15.829999923706056
+239900,ORCL,2009-03-19,17.3700008392334
+239901,ORCL,2009-03-20,17.100000381469727
+239902,ORCL,2009-03-23,18.25
+239903,ORCL,2009-03-24,17.90999984741211
+239904,ORCL,2009-03-25,18.09000015258789
+239905,ORCL,2009-03-26,18.68000030517578
+239906,ORCL,2009-03-27,18.010000228881836
+239907,ORCL,2009-03-30,17.65999984741211
+239908,ORCL,2009-03-31,18.06999969482422
+239909,ORCL,2009-04-01,18.57999992370605
+239910,ORCL,2009-04-02,18.81999969482422
+239911,ORCL,2009-04-03,19.290000915527344
+239912,ORCL,2009-04-06,19.11000061035156
+239913,ORCL,2009-04-07,18.540000915527344
+239914,ORCL,2009-04-08,18.56999969482422
+239915,ORCL,2009-04-09,19.11000061035156
+239916,ORCL,2009-04-13,19.059999465942383
+239917,ORCL,2009-04-14,18.8700008392334
+239918,ORCL,2009-04-15,18.59000015258789
+239919,ORCL,2009-04-16,19.18000030517578
+239920,ORCL,2009-04-17,19.059999465942383
+239921,ORCL,2009-04-20,18.81999969482422
+239922,ORCL,2009-04-21,19.530000686645508
+239923,ORCL,2009-04-22,19.350000381469727
+239924,ORCL,2009-04-23,19.68000030517578
+239925,ORCL,2009-04-24,19.790000915527344
+239926,ORCL,2009-04-27,19.770000457763672
+239927,ORCL,2009-04-28,19.739999771118164
+239928,ORCL,2009-04-29,19.600000381469727
+239929,ORCL,2009-04-30,19.34000015258789
+239930,ORCL,2009-05-01,19.34000015258789
+239931,ORCL,2009-05-04,18.96999931335449
+239932,ORCL,2009-05-05,19.01000022888184
+239933,ORCL,2009-05-06,19.059999465942383
+239934,ORCL,2009-05-07,18.420000076293945
+239935,ORCL,2009-05-08,18.31999969482422
+239936,ORCL,2009-05-11,18.559999465942383
+239937,ORCL,2009-05-12,18.3799991607666
+239938,ORCL,2009-05-13,18.06999969482422
+239939,ORCL,2009-05-14,18.459999084472656
+239940,ORCL,2009-05-15,18.420000076293945
+239941,ORCL,2009-05-18,18.920000076293945
+239942,ORCL,2009-05-19,18.96999931335449
+239943,ORCL,2009-05-20,18.940000534057617
+239944,ORCL,2009-05-21,18.56999969482422
+239945,ORCL,2009-05-22,18.649999618530277
+239946,ORCL,2009-05-26,19.06999969482422
+239947,ORCL,2009-05-27,18.989999771118164
+239948,ORCL,2009-05-28,19.209999084472656
+239949,ORCL,2009-05-29,19.59000015258789
+239950,ORCL,2009-06-01,19.920000076293945
+239951,ORCL,2009-06-02,20.350000381469727
+239952,ORCL,2009-06-03,20.34000015258789
+239953,ORCL,2009-06-04,20.61000061035156
+239954,ORCL,2009-06-05,20.709999084472656
+239955,ORCL,2009-06-08,20.8700008392334
+239956,ORCL,2009-06-09,20.989999771118164
+239957,ORCL,2009-06-10,20.739999771118164
+239958,ORCL,2009-06-11,20.940000534057617
+239959,ORCL,2009-06-12,20.850000381469727
+239960,ORCL,2009-06-15,20.21999931335449
+239961,ORCL,2009-06-16,19.690000534057617
+239962,ORCL,2009-06-17,19.940000534057617
+239963,ORCL,2009-06-18,20.25
+239964,ORCL,2009-06-19,20.65999984741211
+239965,ORCL,2009-06-22,19.96999931335449
+239966,ORCL,2009-06-23,19.8700008392334
+239967,ORCL,2009-06-24,21.26000022888184
+239968,ORCL,2009-06-25,21.6299991607666
+239969,ORCL,2009-06-26,21.239999771118164
+239970,ORCL,2009-06-29,21.5
+239971,ORCL,2009-06-30,21.420000076293945
+239972,ORCL,2009-07-01,21.739999771118164
+239973,ORCL,2009-07-02,21.040000915527344
+239974,ORCL,2009-07-06,20.670000076293945
+239975,ORCL,2009-07-07,20.18000030517578
+239976,ORCL,2009-07-08,20.56999969482422
+239977,ORCL,2009-07-09,20.31999969482422
+239978,ORCL,2009-07-10,20.489999771118164
+239979,ORCL,2009-07-13,20.71999931335449
+239980,ORCL,2009-07-14,20.6299991607666
+239981,ORCL,2009-07-15,21.51000022888184
+239982,ORCL,2009-07-16,21.63999938964844
+239983,ORCL,2009-07-17,21.739999771118164
+239984,ORCL,2009-07-20,21.51000022888184
+239985,ORCL,2009-07-21,21.93000030517578
+239986,ORCL,2009-07-22,21.75
+239987,ORCL,2009-07-23,22.200000762939453
+239988,ORCL,2009-07-24,22.32999992370605
+239989,ORCL,2009-07-27,21.979999542236328
+239990,ORCL,2009-07-28,22.239999771118164
+239991,ORCL,2009-07-29,22.01000022888184
+239992,ORCL,2009-07-30,22.13999938964844
+239993,ORCL,2009-07-31,22.1299991607666
+239994,ORCL,2009-08-03,22.299999237060547
+239995,ORCL,2009-08-04,21.88999938964844
+239996,ORCL,2009-08-05,21.440000534057617
+239997,ORCL,2009-08-06,21.209999084472656
+239998,ORCL,2009-08-07,21.43000030517578
+239999,ORCL,2009-08-10,21.25
+240000,ORCL,2009-08-11,21.280000686645508
+240001,ORCL,2009-08-12,21.8799991607666
+240002,ORCL,2009-08-13,21.989999771118164
+240003,ORCL,2009-08-14,21.959999084472656
+240004,ORCL,2009-08-17,21.399999618530277
+240005,ORCL,2009-08-18,21.57999992370605
+240006,ORCL,2009-08-19,21.780000686645508
+240007,ORCL,2009-08-20,21.940000534057617
+240008,ORCL,2009-08-21,22.11000061035156
+240009,ORCL,2009-08-24,22.31999969482422
+240010,ORCL,2009-08-25,22.229999542236328
+240011,ORCL,2009-08-26,22.200000762939453
+240012,ORCL,2009-08-27,22.15999984741211
+240013,ORCL,2009-08-28,22.15999984741211
+240014,ORCL,2009-08-31,21.8799991607666
+240015,ORCL,2009-09-01,21.940000534057617
+240016,ORCL,2009-09-02,21.770000457763672
+240017,ORCL,2009-09-03,21.559999465942383
+240018,ORCL,2009-09-04,21.96999931335449
+240019,ORCL,2009-09-08,21.8799991607666
+240020,ORCL,2009-09-09,22.520000457763672
+240021,ORCL,2009-09-10,22.76000022888184
+240022,ORCL,2009-09-11,22.86000061035156
+240023,ORCL,2009-09-14,22.71999931335449
+240024,ORCL,2009-09-15,22.65999984741211
+240025,ORCL,2009-09-16,22.1299991607666
+240026,ORCL,2009-09-17,21.520000457763672
+240027,ORCL,2009-09-18,21.6200008392334
+240028,ORCL,2009-09-21,21.56999969482422
+240029,ORCL,2009-09-22,21.40999984741211
+240030,ORCL,2009-09-23,21.1299991607666
+240031,ORCL,2009-09-24,21.170000076293945
+240032,ORCL,2009-09-25,20.86000061035156
+240033,ORCL,2009-09-28,21.170000076293945
+240034,ORCL,2009-09-29,21.1200008392334
+240035,ORCL,2009-09-30,20.84000015258789
+240036,ORCL,2009-10-01,20.36000061035156
+240037,ORCL,2009-10-02,20.34000015258789
+240038,ORCL,2009-10-05,20.38999938964844
+240039,ORCL,2009-10-06,20.540000915527344
+240040,ORCL,2009-10-07,20.56999969482422
+240041,ORCL,2009-10-08,20.799999237060547
+240042,ORCL,2009-10-09,20.739999771118164
+240043,ORCL,2009-10-12,20.71999931335449
+240044,ORCL,2009-10-13,20.90999984741211
+240045,ORCL,2009-10-14,21.190000534057617
+240046,ORCL,2009-10-15,21.31999969482422
+240047,ORCL,2009-10-16,21.809999465942383
+240048,ORCL,2009-10-19,22.420000076293945
+240049,ORCL,2009-10-20,22.190000534057617
+240050,ORCL,2009-10-21,22.030000686645508
+240051,ORCL,2009-10-22,22.190000534057617
+240052,ORCL,2009-10-23,22.049999237060547
+240053,ORCL,2009-10-26,21.989999771118164
+240054,ORCL,2009-10-27,21.8700008392334
+240055,ORCL,2009-10-28,21.299999237060547
+240056,ORCL,2009-10-29,21.450000762939453
+240057,ORCL,2009-10-30,21.100000381469727
+240058,ORCL,2009-11-02,21.09000015258789
+240059,ORCL,2009-11-03,20.88999938964844
+240060,ORCL,2009-11-04,20.899999618530277
+240061,ORCL,2009-11-05,21.31999969482422
+240062,ORCL,2009-11-06,21.420000076293945
+240063,ORCL,2009-11-09,21.82999992370605
+240064,ORCL,2009-11-10,21.799999237060547
+240065,ORCL,2009-11-11,21.899999618530277
+240066,ORCL,2009-11-12,22.040000915527344
+240067,ORCL,2009-11-13,22.34000015258789
+240068,ORCL,2009-11-16,22.82999992370605
+240069,ORCL,2009-11-17,22.799999237060547
+240070,ORCL,2009-11-18,22.799999237060547
+240071,ORCL,2009-11-19,22.38999938964844
+240072,ORCL,2009-11-20,22.34000015258789
+240073,ORCL,2009-11-23,22.600000381469727
+240074,ORCL,2009-11-24,22.13999938964844
+240075,ORCL,2009-11-25,22.600000381469727
+240076,ORCL,2009-11-27,22.09000015258789
+240077,ORCL,2009-11-30,22.07999992370605
+240078,ORCL,2009-12-01,22.440000534057617
+240079,ORCL,2009-12-02,22.65999984741211
+240080,ORCL,2009-12-03,22.63999938964844
+240081,ORCL,2009-12-04,22.82999992370605
+240082,ORCL,2009-12-07,22.479999542236328
+240083,ORCL,2009-12-08,21.90999984741211
+240084,ORCL,2009-12-09,21.950000762939453
+240085,ORCL,2009-12-10,22.59000015258789
+240086,ORCL,2009-12-11,22.780000686645508
+240087,ORCL,2009-12-14,23.309999465942383
+240088,ORCL,2009-12-15,23.15999984741211
+240089,ORCL,2009-12-16,23.1200008392334
+240090,ORCL,2009-12-17,22.8799991607666
+240091,ORCL,2009-12-18,24.34000015258789
+240092,ORCL,2009-12-21,24.43000030517578
+240093,ORCL,2009-12-22,24.459999084472656
+240094,ORCL,2009-12-23,24.729999542236328
+240095,ORCL,2009-12-24,24.950000762939453
+240096,ORCL,2009-12-28,24.96999931335449
+240097,ORCL,2009-12-29,25.01000022888184
+240098,ORCL,2009-12-30,24.93000030517578
+240099,ORCL,2009-12-31,24.530000686645508
+240100,ORCL,2010-01-04,24.850000381469727
+240101,ORCL,2010-01-05,24.81999969482422
+240102,ORCL,2010-01-06,24.459999084472656
+240103,ORCL,2010-01-07,24.3799991607666
+240104,ORCL,2010-01-08,24.68000030517578
+240105,ORCL,2010-01-11,24.690000534057617
+240106,ORCL,2010-01-12,24.559999465942383
+240107,ORCL,2010-01-13,24.799999237060547
+240108,ORCL,2010-01-14,25.34000015258789
+240109,ORCL,2010-01-15,25.239999771118164
+240110,ORCL,2010-01-19,25.32999992370605
+240111,ORCL,2010-01-20,25.059999465942383
+240112,ORCL,2010-01-21,24.82999992370605
+240113,ORCL,2010-01-22,24.149999618530277
+240114,ORCL,2010-01-25,24.030000686645508
+240115,ORCL,2010-01-26,23.8799991607666
+240116,ORCL,2010-01-27,23.86000061035156
+240117,ORCL,2010-01-28,23.46999931335449
+240118,ORCL,2010-01-29,23.059999465942383
+240119,ORCL,2010-02-01,23.21999931335449
+240120,ORCL,2010-02-02,23.76000022888184
+240121,ORCL,2010-02-03,23.75
+240122,ORCL,2010-02-04,23.11000061035156
+240123,ORCL,2010-02-05,23.549999237060547
+240124,ORCL,2010-02-08,23.1200008392334
+240125,ORCL,2010-02-09,23.51000022888184
+240126,ORCL,2010-02-10,23.11000061035156
+240127,ORCL,2010-02-11,23.350000381469727
+240128,ORCL,2010-02-12,23.40999984741211
+240129,ORCL,2010-02-16,23.809999465942383
+240130,ORCL,2010-02-17,24.18000030517578
+240131,ORCL,2010-02-18,24.520000457763672
+240132,ORCL,2010-02-19,24.31999969482422
+240133,ORCL,2010-02-22,24.809999465942383
+240134,ORCL,2010-02-23,24.479999542236328
+240135,ORCL,2010-02-24,24.770000457763672
+240136,ORCL,2010-02-25,24.8700008392334
+240137,ORCL,2010-02-26,24.649999618530277
+240138,ORCL,2010-03-01,24.739999771118164
+240139,ORCL,2010-03-02,24.57999992370605
+240140,ORCL,2010-03-03,24.5
+240141,ORCL,2010-03-04,24.76000022888184
+240142,ORCL,2010-03-05,24.950000762939453
+240143,ORCL,2010-03-08,24.700000762939453
+240144,ORCL,2010-03-09,24.8799991607666
+240145,ORCL,2010-03-10,24.8700008392334
+240146,ORCL,2010-03-11,25.13999938964844
+240147,ORCL,2010-03-12,25.049999237060547
+240148,ORCL,2010-03-15,25.280000686645508
+240149,ORCL,2010-03-16,25.209999084472656
+240150,ORCL,2010-03-17,25.46999931335449
+240151,ORCL,2010-03-18,25.3799991607666
+240152,ORCL,2010-03-19,25.190000534057617
+240153,ORCL,2010-03-22,25.559999465942383
+240154,ORCL,2010-03-23,25.989999771118164
+240155,ORCL,2010-03-24,25.76000022888184
+240156,ORCL,2010-03-25,26.040000915527344
+240157,ORCL,2010-03-26,25.690000534057617
+240158,ORCL,2010-03-29,25.56999969482422
+240159,ORCL,2010-03-30,25.540000915527344
+240160,ORCL,2010-03-31,25.709999084472656
+240161,ORCL,2010-04-01,25.459999084472656
+240162,ORCL,2010-04-05,25.57999992370605
+240163,ORCL,2010-04-06,25.82999992370605
+240164,ORCL,2010-04-07,25.90999984741211
+240165,ORCL,2010-04-08,25.82999992370605
+240166,ORCL,2010-04-09,26.1299991607666
+240167,ORCL,2010-04-12,26.200000762939453
+240168,ORCL,2010-04-13,26.350000381469727
+240169,ORCL,2010-04-14,26.3799991607666
+240170,ORCL,2010-04-15,26.200000762939453
+240171,ORCL,2010-04-16,25.950000762939453
+240172,ORCL,2010-04-19,26.190000534057617
+240173,ORCL,2010-04-20,26.149999618530277
+240174,ORCL,2010-04-21,26.290000915527344
+240175,ORCL,2010-04-22,26.239999771118164
+240176,ORCL,2010-04-23,26.479999542236328
+240177,ORCL,2010-04-26,26.46999931335449
+240178,ORCL,2010-04-27,25.979999542236328
+240179,ORCL,2010-04-28,25.86000061035156
+240180,ORCL,2010-04-29,25.96999931335449
+240181,ORCL,2010-04-30,25.8700008392334
+240182,ORCL,2010-05-03,26.01000022888184
+240183,ORCL,2010-05-04,24.96999931335449
+240184,ORCL,2010-05-05,24.940000534057617
+240185,ORCL,2010-05-06,23.90999984741211
+240186,ORCL,2010-05-07,23.40999984741211
+240187,ORCL,2010-05-10,24.38999938964844
+240188,ORCL,2010-05-11,24.190000534057617
+240189,ORCL,2010-05-12,24.600000381469727
+240190,ORCL,2010-05-13,24.239999771118164
+240191,ORCL,2010-05-14,23.780000686645508
+240192,ORCL,2010-05-17,23.739999771118164
+240193,ORCL,2010-05-18,23.43000030517578
+240194,ORCL,2010-05-19,23.190000534057617
+240195,ORCL,2010-05-20,22.350000381469727
+240196,ORCL,2010-05-21,22.15999984741211
+240197,ORCL,2010-05-24,22.280000686645508
+240198,ORCL,2010-05-25,22.200000762939453
+240199,ORCL,2010-05-26,21.90999984741211
+240200,ORCL,2010-05-27,22.57999992370605
+240201,ORCL,2010-05-28,22.56999969482422
+240202,ORCL,2010-06-01,22.200000762939453
+240203,ORCL,2010-06-02,22.63999938964844
+240204,ORCL,2010-06-03,22.84000015258789
+240205,ORCL,2010-06-04,22.1299991607666
+240206,ORCL,2010-06-07,21.700000762939453
+240207,ORCL,2010-06-08,21.76000022888184
+240208,ORCL,2010-06-09,21.540000915527344
+240209,ORCL,2010-06-10,22.200000762939453
+240210,ORCL,2010-06-11,22.690000534057617
+240211,ORCL,2010-06-14,22.690000534057617
+240212,ORCL,2010-06-15,23.200000762939453
+240213,ORCL,2010-06-16,23.18000030517578
+240214,ORCL,2010-06-17,23.06999969482422
+240215,ORCL,2010-06-18,23.200000762939453
+240216,ORCL,2010-06-21,23.09000015258789
+240217,ORCL,2010-06-22,22.88999938964844
+240218,ORCL,2010-06-23,22.68000030517578
+240219,ORCL,2010-06-24,22.21999931335449
+240220,ORCL,2010-06-25,22.65999984741211
+240221,ORCL,2010-06-28,22.450000762939453
+240222,ORCL,2010-06-29,21.75
+240223,ORCL,2010-06-30,21.459999084472656
+240224,ORCL,2010-07-01,21.549999237060547
+240225,ORCL,2010-07-02,21.82999992370605
+240226,ORCL,2010-07-06,22.31999969482422
+240227,ORCL,2010-07-07,23.09000015258789
+240228,ORCL,2010-07-08,23.21999931335449
+240229,ORCL,2010-07-09,23.3700008392334
+240230,ORCL,2010-07-12,23.3799991607666
+240231,ORCL,2010-07-13,23.709999084472656
+240232,ORCL,2010-07-14,23.940000534057617
+240233,ORCL,2010-07-15,23.82999992370605
+240234,ORCL,2010-07-16,23.270000457763672
+240235,ORCL,2010-07-19,23.59000015258789
+240236,ORCL,2010-07-20,23.920000076293945
+240237,ORCL,2010-07-21,23.559999465942383
+240238,ORCL,2010-07-22,24.309999465942383
+240239,ORCL,2010-07-23,24.5
+240240,ORCL,2010-07-26,24.63999938964844
+240241,ORCL,2010-07-27,24.56999969482422
+240242,ORCL,2010-07-28,24.280000686645508
+240243,ORCL,2010-07-29,23.700000762939453
+240244,ORCL,2010-07-30,23.63999938964844
+240245,ORCL,2010-08-02,24.290000915527344
+240246,ORCL,2010-08-03,24.209999084472656
+240247,ORCL,2010-08-04,24.489999771118164
+240248,ORCL,2010-08-05,24.290000915527344
+240249,ORCL,2010-08-06,24.3799991607666
+240250,ORCL,2010-08-09,24.26000022888184
+240251,ORCL,2010-08-10,24.290000915527344
+240252,ORCL,2010-08-11,23.65999984741211
+240253,ORCL,2010-08-12,22.940000534057617
+240254,ORCL,2010-08-13,22.65999984741211
+240255,ORCL,2010-08-16,22.71999931335449
+240256,ORCL,2010-08-17,23.049999237060547
+240257,ORCL,2010-08-18,23.09000015258789
+240258,ORCL,2010-08-19,23.0
+240259,ORCL,2010-08-20,23.020000457763672
+240260,ORCL,2010-08-23,22.84000015258789
+240261,ORCL,2010-08-24,22.40999984741211
+240262,ORCL,2010-08-25,22.420000076293945
+240263,ORCL,2010-08-26,22.25
+240264,ORCL,2010-08-27,22.51000022888184
+240265,ORCL,2010-08-30,22.020000457763672
+240266,ORCL,2010-08-31,21.84000015258789
+240267,ORCL,2010-09-01,22.6200008392334
+240268,ORCL,2010-09-02,22.479999542236328
+240269,ORCL,2010-09-03,22.920000076293945
+240270,ORCL,2010-09-07,24.26000022888184
+240271,ORCL,2010-09-08,24.13999938964844
+240272,ORCL,2010-09-09,24.32999992370605
+240273,ORCL,2010-09-10,25.049999237060547
+240274,ORCL,2010-09-13,25.11000061035156
+240275,ORCL,2010-09-14,25.3799991607666
+240276,ORCL,2010-09-15,25.739999771118164
+240277,ORCL,2010-09-16,25.36000061035156
+240278,ORCL,2010-09-17,27.479999542236328
+240279,ORCL,2010-09-20,27.489999771118164
+240280,ORCL,2010-09-21,26.81999969482422
+240281,ORCL,2010-09-22,27.200000762939453
+240282,ORCL,2010-09-23,27.1200008392334
+240283,ORCL,2010-09-24,26.959999084472656
+240284,ORCL,2010-09-27,26.950000762939453
+240285,ORCL,2010-09-28,27.190000534057617
+240286,ORCL,2010-09-29,27.170000076293945
+240287,ORCL,2010-09-30,26.850000381469727
+240288,ORCL,2010-10-01,27.239999771118164
+240289,ORCL,2010-10-04,26.899999618530277
+240290,ORCL,2010-10-05,27.299999237060547
+240291,ORCL,2010-10-06,27.57999992370605
+240292,ORCL,2010-10-07,27.690000534057617
+240293,ORCL,2010-10-08,28.0
+240294,ORCL,2010-10-11,27.850000381469727
+240295,ORCL,2010-10-12,27.950000762939453
+240296,ORCL,2010-10-13,28.600000381469727
+240297,ORCL,2010-10-14,28.32999992370605
+240298,ORCL,2010-10-15,28.899999618530277
+240299,ORCL,2010-10-18,29.229999542236328
+240300,ORCL,2010-10-19,29.1299991607666
+240301,ORCL,2010-10-20,28.63999938964844
+240302,ORCL,2010-10-21,28.81999969482422
+240303,ORCL,2010-10-22,28.989999771118164
+240304,ORCL,2010-10-25,28.84000015258789
+240305,ORCL,2010-10-26,28.6299991607666
+240306,ORCL,2010-10-27,28.700000762939453
+240307,ORCL,2010-10-28,29.36000061035156
+240308,ORCL,2010-10-29,29.3799991607666
+240309,ORCL,2010-11-01,29.1299991607666
+240310,ORCL,2010-11-02,29.530000686645508
+240311,ORCL,2010-11-03,29.200000762939453
+240312,ORCL,2010-11-04,29.46999931335449
+240313,ORCL,2010-11-05,29.25
+240314,ORCL,2010-11-08,29.040000915527344
+240315,ORCL,2010-11-09,28.739999771118164
+240316,ORCL,2010-11-10,28.690000534057617
+240317,ORCL,2010-11-11,28.56999969482422
+240318,ORCL,2010-11-12,28.31999969482422
+240319,ORCL,2010-11-15,28.399999618530277
+240320,ORCL,2010-11-16,27.57999992370605
+240321,ORCL,2010-11-17,27.90999984741211
+240322,ORCL,2010-11-18,28.309999465942383
+240323,ORCL,2010-11-19,28.149999618530277
+240324,ORCL,2010-11-22,28.049999237060547
+240325,ORCL,2010-11-23,27.190000534057617
+240326,ORCL,2010-11-24,27.739999771118164
+240327,ORCL,2010-11-26,27.489999771118164
+240328,ORCL,2010-11-29,27.21999931335449
+240329,ORCL,2010-11-30,27.049999237060547
+240330,ORCL,2010-12-01,27.649999618530277
+240331,ORCL,2010-12-02,28.100000381469727
+240332,ORCL,2010-12-03,28.809999465942383
+240333,ORCL,2010-12-06,28.729999542236328
+240334,ORCL,2010-12-07,29.049999237060547
+240335,ORCL,2010-12-08,29.229999542236328
+240336,ORCL,2010-12-09,29.26000022888184
+240337,ORCL,2010-12-10,29.940000534057617
+240338,ORCL,2010-12-13,30.420000076293945
+240339,ORCL,2010-12-14,30.51000022888184
+240340,ORCL,2010-12-15,30.489999771118164
+240341,ORCL,2010-12-16,30.270000457763672
+240342,ORCL,2010-12-17,31.459999084472656
+240343,ORCL,2010-12-20,31.670000076293945
+240344,ORCL,2010-12-21,31.76000022888184
+240345,ORCL,2010-12-22,31.65999984741211
+240346,ORCL,2010-12-23,31.540000915527344
+240347,ORCL,2010-12-27,31.65999984741211
+240348,ORCL,2010-12-28,31.56999969482422
+240349,ORCL,2010-12-29,31.5
+240350,ORCL,2010-12-30,31.290000915527344
+240351,ORCL,2010-12-31,31.299999237060547
+240352,ORCL,2011-01-03,31.6200008392334
+240353,ORCL,2011-01-04,31.479999542236328
+240354,ORCL,2011-01-05,31.040000915527344
+240355,ORCL,2011-01-06,31.170000076293945
+240356,ORCL,2011-01-07,31.030000686645508
+240357,ORCL,2011-01-10,31.040000915527344
+240358,ORCL,2011-01-11,30.989999771118164
+240359,ORCL,2011-01-12,30.940000534057617
+240360,ORCL,2011-01-13,31.18000030517578
+240361,ORCL,2011-01-14,31.25
+240362,ORCL,2011-01-18,31.530000686645508
+240363,ORCL,2011-01-19,31.600000381469727
+240364,ORCL,2011-01-20,32.310001373291016
+240365,ORCL,2011-01-21,32.5099983215332
+240366,ORCL,2011-01-24,32.400001525878906
+240367,ORCL,2011-01-25,32.290000915527344
+240368,ORCL,2011-01-26,32.560001373291016
+240369,ORCL,2011-01-27,32.91999816894531
+240370,ORCL,2011-01-28,32.0
+240371,ORCL,2011-01-31,32.029998779296875
+240372,ORCL,2011-02-01,33.2400016784668
+240373,ORCL,2011-02-02,33.13999938964844
+240374,ORCL,2011-02-03,32.9900016784668
+240375,ORCL,2011-02-04,32.619998931884766
+240376,ORCL,2011-02-07,32.97999954223633
+240377,ORCL,2011-02-08,33.029998779296875
+240378,ORCL,2011-02-09,32.88999938964844
+240379,ORCL,2011-02-10,33.2599983215332
+240380,ORCL,2011-02-11,33.470001220703125
+240381,ORCL,2011-02-14,33.290000915527344
+240382,ORCL,2011-02-15,32.7599983215332
+240383,ORCL,2011-02-16,33.11000061035156
+240384,ORCL,2011-02-17,33.0099983215332
+240385,ORCL,2011-02-18,33.68000030517578
+240386,ORCL,2011-02-22,32.529998779296875
+240387,ORCL,2011-02-23,32.18000030517578
+240388,ORCL,2011-02-24,32.25
+240389,ORCL,2011-02-25,32.95000076293945
+240390,ORCL,2011-02-28,32.900001525878906
+240391,ORCL,2011-03-01,31.670000076293945
+240392,ORCL,2011-03-02,32.119998931884766
+240393,ORCL,2011-03-03,33.029998779296875
+240394,ORCL,2011-03-04,32.7599983215332
+240395,ORCL,2011-03-07,32.099998474121094
+240396,ORCL,2011-03-08,32.7400016784668
+240397,ORCL,2011-03-09,32.790000915527344
+240398,ORCL,2011-03-10,31.799999237060547
+240399,ORCL,2011-03-11,31.90999984741211
+240400,ORCL,2011-03-14,31.59000015258789
+240401,ORCL,2011-03-15,31.170000076293945
+240402,ORCL,2011-03-16,30.200000762939453
+240403,ORCL,2011-03-17,30.549999237060547
+240404,ORCL,2011-03-18,30.76000022888184
+240405,ORCL,2011-03-21,31.420000076293945
+240406,ORCL,2011-03-22,31.1299991607666
+240407,ORCL,2011-03-23,31.40999984741211
+240408,ORCL,2011-03-24,32.13999938964844
+240409,ORCL,2011-03-25,32.63999938964844
+240410,ORCL,2011-03-28,32.560001373291016
+240411,ORCL,2011-03-29,33.15999984741211
+240412,ORCL,2011-03-30,33.04999923706055
+240413,ORCL,2011-03-31,33.43000030517578
+240414,ORCL,2011-04-01,34.02000045776367
+240415,ORCL,2011-04-04,34.13999938964844
+240416,ORCL,2011-04-05,33.91999816894531
+240417,ORCL,2011-04-06,33.58000183105469
+240418,ORCL,2011-04-07,33.720001220703125
+240419,ORCL,2011-04-08,33.540000915527344
+240420,ORCL,2011-04-11,33.779998779296875
+240421,ORCL,2011-04-12,33.400001525878906
+240422,ORCL,2011-04-13,33.70000076293945
+240423,ORCL,2011-04-14,33.79999923706055
+240424,ORCL,2011-04-15,34.18000030517578
+240425,ORCL,2011-04-18,33.630001068115234
+240426,ORCL,2011-04-19,33.66999816894531
+240427,ORCL,2011-04-20,34.11000061035156
+240428,ORCL,2011-04-21,34.75
+240429,ORCL,2011-04-25,34.83000183105469
+240430,ORCL,2011-04-26,34.970001220703125
+240431,ORCL,2011-04-27,35.25
+240432,ORCL,2011-04-28,35.290000915527344
+240433,ORCL,2011-04-29,35.959999084472656
+240434,ORCL,2011-05-02,36.369998931884766
+240435,ORCL,2011-05-03,36.13999938964844
+240436,ORCL,2011-05-04,35.25
+240437,ORCL,2011-05-05,34.66999816894531
+240438,ORCL,2011-05-06,34.869998931884766
+240439,ORCL,2011-05-09,35.20000076293945
+240440,ORCL,2011-05-10,35.619998931884766
+240441,ORCL,2011-05-11,34.97999954223633
+240442,ORCL,2011-05-12,35.72999954223633
+240443,ORCL,2011-05-13,35.189998626708984
+240444,ORCL,2011-05-16,34.18000030517578
+240445,ORCL,2011-05-17,33.939998626708984
+240446,ORCL,2011-05-18,33.90999984741211
+240447,ORCL,2011-05-19,34.5
+240448,ORCL,2011-05-20,34.27000045776367
+240449,ORCL,2011-05-23,33.15999984741211
+240450,ORCL,2011-05-24,33.040000915527344
+240451,ORCL,2011-05-25,32.9900016784668
+240452,ORCL,2011-05-26,33.400001525878906
+240453,ORCL,2011-05-27,33.70000076293945
+240454,ORCL,2011-05-31,34.220001220703125
+240455,ORCL,2011-06-01,32.880001068115234
+240456,ORCL,2011-06-02,32.720001220703125
+240457,ORCL,2011-06-03,32.33000183105469
+240458,ORCL,2011-06-06,32.189998626708984
+240459,ORCL,2011-06-07,31.84000015258789
+240460,ORCL,2011-06-08,31.25
+240461,ORCL,2011-06-09,31.6299991607666
+240462,ORCL,2011-06-10,31.18000030517578
+240463,ORCL,2011-06-13,31.6299991607666
+240464,ORCL,2011-06-14,32.08000183105469
+240465,ORCL,2011-06-15,31.15999984741211
+240466,ORCL,2011-06-16,30.799999237060547
+240467,ORCL,2011-06-17,31.18000030517578
+240468,ORCL,2011-06-20,31.90999984741211
+240469,ORCL,2011-06-21,32.650001525878906
+240470,ORCL,2011-06-22,32.20000076293945
+240471,ORCL,2011-06-23,32.459999084472656
+240472,ORCL,2011-06-24,31.13999938964844
+240473,ORCL,2011-06-27,31.57999992370605
+240474,ORCL,2011-06-28,32.34000015258789
+240475,ORCL,2011-06-29,32.43000030517578
+240476,ORCL,2011-06-30,32.90999984741211
+240477,ORCL,2011-07-01,33.04999923706055
+240478,ORCL,2011-07-05,33.060001373291016
+240479,ORCL,2011-07-06,33.209999084472656
+240480,ORCL,2011-07-07,34.09000015258789
+240481,ORCL,2011-07-08,33.939998626708984
+240482,ORCL,2011-07-11,33.13999938964844
+240483,ORCL,2011-07-12,32.599998474121094
+240484,ORCL,2011-07-13,32.689998626708984
+240485,ORCL,2011-07-14,32.04999923706055
+240486,ORCL,2011-07-15,32.09000015258789
+240487,ORCL,2011-07-18,31.489999771118164
+240488,ORCL,2011-07-19,32.63999938964844
+240489,ORCL,2011-07-20,32.08000183105469
+240490,ORCL,2011-07-21,32.470001220703125
+240491,ORCL,2011-07-22,32.54999923706055
+240492,ORCL,2011-07-25,32.209999084472656
+240493,ORCL,2011-07-26,32.150001525878906
+240494,ORCL,2011-07-27,30.709999084472656
+240495,ORCL,2011-07-28,30.670000076293945
+240496,ORCL,2011-07-29,30.57999992370605
+240497,ORCL,2011-08-01,30.11000061035156
+240498,ORCL,2011-08-02,29.549999237060547
+240499,ORCL,2011-08-03,30.190000534057617
+240500,ORCL,2011-08-04,28.8799991607666
+240501,ORCL,2011-08-05,28.350000381469727
+240502,ORCL,2011-08-08,26.020000457763672
+240503,ORCL,2011-08-09,27.600000381469727
+240504,ORCL,2011-08-10,26.479999542236328
+240505,ORCL,2011-08-11,27.700000762939453
+240506,ORCL,2011-08-12,27.38999938964844
+240507,ORCL,2011-08-15,27.63999938964844
+240508,ORCL,2011-08-16,27.56999969482422
+240509,ORCL,2011-08-17,27.46999931335449
+240510,ORCL,2011-08-18,25.190000534057617
+240511,ORCL,2011-08-19,24.780000686645508
+240512,ORCL,2011-08-22,25.059999465942383
+240513,ORCL,2011-08-23,26.200000762939453
+240514,ORCL,2011-08-24,26.68000030517578
+240515,ORCL,2011-08-25,25.899999618530277
+240516,ORCL,2011-08-26,26.649999618530277
+240517,ORCL,2011-08-29,27.90999984741211
+240518,ORCL,2011-08-30,27.8700008392334
+240519,ORCL,2011-08-31,28.06999969482422
+240520,ORCL,2011-09-01,27.84000015258789
+240521,ORCL,2011-09-02,26.96999931335449
+240522,ORCL,2011-09-06,26.489999771118164
+240523,ORCL,2011-09-07,27.6299991607666
+240524,ORCL,2011-09-08,26.71999931335449
+240525,ORCL,2011-09-09,26.0
+240526,ORCL,2011-09-12,26.75
+240527,ORCL,2011-09-13,27.71999931335449
+240528,ORCL,2011-09-14,28.149999618530277
+240529,ORCL,2011-09-15,28.950000762939453
+240530,ORCL,2011-09-16,29.229999542236328
+240531,ORCL,2011-09-19,29.020000457763672
+240532,ORCL,2011-09-20,28.350000381469727
+240533,ORCL,2011-09-21,29.540000915527344
+240534,ORCL,2011-09-22,28.34000015258789
+240535,ORCL,2011-09-23,28.899999618530277
+240536,ORCL,2011-09-26,29.709999084472656
+240537,ORCL,2011-09-27,30.1299991607666
+240538,ORCL,2011-09-28,29.450000762939453
+240539,ORCL,2011-09-29,29.649999618530277
+240540,ORCL,2011-09-30,28.739999771118164
+240541,ORCL,2011-10-03,27.940000534057617
+240542,ORCL,2011-10-04,28.690000534057617
+240543,ORCL,2011-10-05,29.51000022888184
+240544,ORCL,2011-10-06,30.06999969482422
+240545,ORCL,2011-10-07,29.90999984741211
+240546,ORCL,2011-10-10,30.96999931335449
+240547,ORCL,2011-10-11,30.93000030517578
+240548,ORCL,2011-10-12,31.11000061035156
+240549,ORCL,2011-10-13,31.13999938964844
+240550,ORCL,2011-10-14,31.850000381469727
+240551,ORCL,2011-10-17,31.229999542236328
+240552,ORCL,2011-10-18,31.8799991607666
+240553,ORCL,2011-10-19,31.489999771118164
+240554,ORCL,2011-10-20,31.530000686645508
+240555,ORCL,2011-10-21,32.119998931884766
+240556,ORCL,2011-10-24,32.869998931884766
+240557,ORCL,2011-10-25,32.369998931884766
+240558,ORCL,2011-10-26,32.400001525878906
+240559,ORCL,2011-10-27,33.65999984741211
+240560,ORCL,2011-10-28,33.689998626708984
+240561,ORCL,2011-10-31,32.77000045776367
+240562,ORCL,2011-11-01,31.690000534057617
+240563,ORCL,2011-11-02,32.279998779296875
+240564,ORCL,2011-11-03,33.11000061035156
+240565,ORCL,2011-11-04,32.54999923706055
+240566,ORCL,2011-11-07,32.869998931884766
+240567,ORCL,2011-11-08,33.61000061035156
+240568,ORCL,2011-11-09,31.59000015258789
+240569,ORCL,2011-11-10,31.729999542236328
+240570,ORCL,2011-11-11,32.369998931884766
+240571,ORCL,2011-11-14,32.29999923706055
+240572,ORCL,2011-11-15,32.959999084472656
+240573,ORCL,2011-11-16,31.989999771118164
+240574,ORCL,2011-11-17,30.81999969482422
+240575,ORCL,2011-11-18,30.600000381469727
+240576,ORCL,2011-11-21,29.90999984741211
+240577,ORCL,2011-11-22,29.809999465942383
+240578,ORCL,2011-11-23,29.0
+240579,ORCL,2011-11-25,28.739999771118164
+240580,ORCL,2011-11-28,29.8700008392334
+240581,ORCL,2011-11-29,29.739999771118164
+240582,ORCL,2011-11-30,31.350000381469727
+240583,ORCL,2011-12-01,31.670000076293945
+240584,ORCL,2011-12-02,31.200000762939453
+240585,ORCL,2011-12-05,31.899999618530277
+240586,ORCL,2011-12-06,31.729999542236328
+240587,ORCL,2011-12-07,31.540000915527344
+240588,ORCL,2011-12-08,30.739999771118164
+240589,ORCL,2011-12-09,31.690000534057617
+240590,ORCL,2011-12-12,31.31999969482422
+240591,ORCL,2011-12-13,30.82999992370605
+240592,ORCL,2011-12-14,29.8700008392334
+240593,ORCL,2011-12-15,29.030000686645508
+240594,ORCL,2011-12-16,29.209999084472656
+240595,ORCL,2011-12-19,28.61000061035156
+240596,ORCL,2011-12-20,29.170000076293945
+240597,ORCL,2011-12-21,25.770000457763672
+240598,ORCL,2011-12-22,25.690000534057617
+240599,ORCL,2011-12-23,26.059999465942383
+240600,ORCL,2011-12-27,25.6299991607666
+240601,ORCL,2011-12-28,25.51000022888184
+240602,ORCL,2011-12-29,25.799999237060547
+240603,ORCL,2011-12-30,25.649999618530277
+240604,ORCL,2012-01-03,25.86000061035156
+240605,ORCL,2012-01-04,26.01000022888184
+240606,ORCL,2012-01-05,26.59000015258789
+240607,ORCL,2012-01-06,26.93000030517578
+240608,ORCL,2012-01-09,27.030000686645508
+240609,ORCL,2012-01-10,26.96999931335449
+240610,ORCL,2012-01-11,26.88999938964844
+240611,ORCL,2012-01-12,27.170000076293945
+240612,ORCL,2012-01-13,27.34000015258789
+240613,ORCL,2012-01-17,27.65999984741211
+240614,ORCL,2012-01-18,28.34000015258789
+240615,ORCL,2012-01-19,28.559999465942383
+240616,ORCL,2012-01-20,28.709999084472656
+240617,ORCL,2012-01-23,28.38999938964844
+240618,ORCL,2012-01-24,28.51000022888184
+240619,ORCL,2012-01-25,28.51000022888184
+240620,ORCL,2012-01-26,28.290000915527344
+240621,ORCL,2012-01-27,28.420000076293945
+240622,ORCL,2012-01-30,28.600000381469727
+240623,ORCL,2012-01-31,28.209999084472656
+240624,ORCL,2012-02-01,28.8799991607666
+240625,ORCL,2012-02-02,28.809999465942383
+240626,ORCL,2012-02-03,29.11000061035156
+240627,ORCL,2012-02-06,29.0
+240628,ORCL,2012-02-07,28.950000762939453
+240629,ORCL,2012-02-08,28.729999542236328
+240630,ORCL,2012-02-09,28.88999938964844
+240631,ORCL,2012-02-10,28.5
+240632,ORCL,2012-02-13,28.43000030517578
+240633,ORCL,2012-02-14,28.239999771118164
+240634,ORCL,2012-02-15,27.979999542236328
+240635,ORCL,2012-02-16,28.950000762939453
+240636,ORCL,2012-02-17,28.790000915527344
+240637,ORCL,2012-02-21,28.739999771118164
+240638,ORCL,2012-02-22,28.549999237060547
+240639,ORCL,2012-02-23,28.809999465942383
+240640,ORCL,2012-02-24,29.25
+240641,ORCL,2012-02-27,29.26000022888184
+240642,ORCL,2012-02-28,29.38999938964844
+240643,ORCL,2012-02-29,29.25
+240644,ORCL,2012-03-01,29.82999992370605
+240645,ORCL,2012-03-02,29.959999084472656
+240646,ORCL,2012-03-05,30.239999771118164
+240647,ORCL,2012-03-06,29.940000534057617
+240648,ORCL,2012-03-07,30.21999931335449
+240649,ORCL,2012-03-08,30.06999969482422
+240650,ORCL,2012-03-09,30.1299991607666
+240651,ORCL,2012-03-12,29.709999084472656
+240652,ORCL,2012-03-13,30.1299991607666
+240653,ORCL,2012-03-14,29.84000015258789
+240654,ORCL,2012-03-15,30.059999465942383
+240655,ORCL,2012-03-16,29.739999771118164
+240656,ORCL,2012-03-19,29.76000022888184
+240657,ORCL,2012-03-20,30.100000381469727
+240658,ORCL,2012-03-21,29.40999984741211
+240659,ORCL,2012-03-22,28.6299991607666
+240660,ORCL,2012-03-23,28.549999237060547
+240661,ORCL,2012-03-26,29.15999984741211
+240662,ORCL,2012-03-27,29.350000381469727
+240663,ORCL,2012-03-28,29.36000061035156
+240664,ORCL,2012-03-29,29.299999237060547
+240665,ORCL,2012-03-30,29.15999984741211
+240666,ORCL,2012-04-02,29.530000686645508
+240667,ORCL,2012-04-03,29.38999938964844
+240668,ORCL,2012-04-04,29.15999984741211
+240669,ORCL,2012-04-05,29.559999465942383
+240670,ORCL,2012-04-09,29.01000022888184
+240671,ORCL,2012-04-10,28.350000381469727
+240672,ORCL,2012-04-11,28.13999938964844
+240673,ORCL,2012-04-12,28.700000762939453
+240674,ORCL,2012-04-13,28.559999465942383
+240675,ORCL,2012-04-16,28.63999938964844
+240676,ORCL,2012-04-17,29.280000686645508
+240677,ORCL,2012-04-18,29.1299991607666
+240678,ORCL,2012-04-19,29.01000022888184
+240679,ORCL,2012-04-20,28.8799991607666
+240680,ORCL,2012-04-23,28.479999542236328
+240681,ORCL,2012-04-24,28.690000534057617
+240682,ORCL,2012-04-25,28.8700008392334
+240683,ORCL,2012-04-26,29.020000457763672
+240684,ORCL,2012-04-27,29.239999771118164
+240685,ORCL,2012-04-30,29.399999618530277
+240686,ORCL,2012-05-01,29.56999969482422
+240687,ORCL,2012-05-02,29.709999084472656
+240688,ORCL,2012-05-03,29.3799991607666
+240689,ORCL,2012-05-04,28.40999984741211
+240690,ORCL,2012-05-07,27.920000076293945
+240691,ORCL,2012-05-08,27.93000030517578
+240692,ORCL,2012-05-09,27.780000686645508
+240693,ORCL,2012-05-10,27.020000457763672
+240694,ORCL,2012-05-11,27.0
+240695,ORCL,2012-05-14,26.959999084472656
+240696,ORCL,2012-05-15,27.059999465942383
+240697,ORCL,2012-05-16,26.71999931335449
+240698,ORCL,2012-05-17,26.25
+240699,ORCL,2012-05-18,25.61000061035156
+240700,ORCL,2012-05-21,26.26000022888184
+240701,ORCL,2012-05-22,26.36000061035156
+240702,ORCL,2012-05-23,26.68000030517578
+240703,ORCL,2012-05-24,26.1200008392334
+240704,ORCL,2012-05-25,26.13999938964844
+240705,ORCL,2012-05-29,26.459999084472656
+240706,ORCL,2012-05-30,26.170000076293945
+240707,ORCL,2012-05-31,26.46999931335449
+240708,ORCL,2012-06-01,26.0
+240709,ORCL,2012-06-04,26.200000762939453
+240710,ORCL,2012-06-05,26.709999084472656
+240711,ORCL,2012-06-06,27.530000686645508
+240712,ORCL,2012-06-07,27.18000030517578
+240713,ORCL,2012-06-08,27.15999984741211
+240714,ORCL,2012-06-11,26.809999465942383
+240715,ORCL,2012-06-12,27.030000686645508
+240716,ORCL,2012-06-13,27.020000457763672
+240717,ORCL,2012-06-14,26.90999984741211
+240718,ORCL,2012-06-15,27.700000762939453
+240719,ORCL,2012-06-18,27.1200008392334
+240720,ORCL,2012-06-19,27.959999084472656
+240721,ORCL,2012-06-20,28.489999771118164
+240722,ORCL,2012-06-21,27.809999465942383
+240723,ORCL,2012-06-22,28.0
+240724,ORCL,2012-06-25,27.6200008392334
+240725,ORCL,2012-06-26,27.82999992370605
+240726,ORCL,2012-06-27,28.170000076293945
+240727,ORCL,2012-06-28,28.170000076293945
+240728,ORCL,2012-06-29,29.700000762939453
+240729,ORCL,2012-07-02,29.799999237060547
+240730,ORCL,2012-07-03,29.96999931335449
+240731,ORCL,2012-07-05,29.71999931335449
+240732,ORCL,2012-07-06,29.18000030517578
+240733,ORCL,2012-07-09,29.100000381469727
+240734,ORCL,2012-07-10,29.049999237060547
+240735,ORCL,2012-07-11,29.229999542236328
+240736,ORCL,2012-07-12,28.81999969482422
+240737,ORCL,2012-07-13,29.57999992370605
+240738,ORCL,2012-07-16,29.520000457763672
+240739,ORCL,2012-07-17,29.920000076293945
+240740,ORCL,2012-07-18,30.5
+240741,ORCL,2012-07-19,30.8700008392334
+240742,ORCL,2012-07-20,30.1200008392334
+240743,ORCL,2012-07-23,29.649999618530277
+240744,ORCL,2012-07-24,29.31999969482422
+240745,ORCL,2012-07-25,29.26000022888184
+240746,ORCL,2012-07-26,30.0
+240747,ORCL,2012-07-27,30.770000457763672
+240748,ORCL,2012-07-30,30.57999992370605
+240749,ORCL,2012-07-31,30.200000762939453
+240750,ORCL,2012-08-01,30.31999969482422
+240751,ORCL,2012-08-02,29.920000076293945
+240752,ORCL,2012-08-03,30.71999931335449
+240753,ORCL,2012-08-06,31.0
+240754,ORCL,2012-08-07,31.5
+240755,ORCL,2012-08-08,31.15999984741211
+240756,ORCL,2012-08-09,31.3700008392334
+240757,ORCL,2012-08-10,31.61000061035156
+240758,ORCL,2012-08-13,31.36000061035156
+240759,ORCL,2012-08-14,31.350000381469727
+240760,ORCL,2012-08-15,31.549999237060547
+240761,ORCL,2012-08-16,32.029998779296875
+240762,ORCL,2012-08-17,32.20000076293945
+240763,ORCL,2012-08-20,32.040000915527344
+240764,ORCL,2012-08-21,31.75
+240765,ORCL,2012-08-22,31.700000762939453
+240766,ORCL,2012-08-23,31.59000015258789
+240767,ORCL,2012-08-24,31.950000762939453
+240768,ORCL,2012-08-27,31.82999992370605
+240769,ORCL,2012-08-28,31.57999992370605
+240770,ORCL,2012-08-29,31.489999771118164
+240771,ORCL,2012-08-30,31.170000076293945
+240772,ORCL,2012-08-31,31.649999618530277
+240773,ORCL,2012-09-04,31.56999969482422
+240774,ORCL,2012-09-05,32.06999969482422
+240775,ORCL,2012-09-06,32.630001068115234
+240776,ORCL,2012-09-07,32.599998474121094
+240777,ORCL,2012-09-10,32.310001373291016
+240778,ORCL,2012-09-11,32.31999969482422
+240779,ORCL,2012-09-12,32.2599983215332
+240780,ORCL,2012-09-13,32.619998931884766
+240781,ORCL,2012-09-14,32.95000076293945
+240782,ORCL,2012-09-17,33.099998474121094
+240783,ORCL,2012-09-18,33.02000045776367
+240784,ORCL,2012-09-19,32.779998779296875
+240785,ORCL,2012-09-20,32.2599983215332
+240786,ORCL,2012-09-21,32.470001220703125
+240787,ORCL,2012-09-24,32.220001220703125
+240788,ORCL,2012-09-25,31.299999237060547
+240789,ORCL,2012-09-26,30.729999542236328
+240790,ORCL,2012-09-27,31.21999931335449
+240791,ORCL,2012-09-28,31.459999084472656
+240792,ORCL,2012-10-01,31.670000076293945
+240793,ORCL,2012-10-02,31.649999618530277
+240794,ORCL,2012-10-03,31.81999969482422
+240795,ORCL,2012-10-04,31.899999618530277
+240796,ORCL,2012-10-05,31.38999938964844
+240797,ORCL,2012-10-08,31.18000030517578
+240798,ORCL,2012-10-09,30.649999618530277
+240799,ORCL,2012-10-10,30.57999992370605
+240800,ORCL,2012-10-11,30.71999931335449
+240801,ORCL,2012-10-12,31.0
+240802,ORCL,2012-10-15,31.299999237060547
+240803,ORCL,2012-10-16,31.8700008392334
+240804,ORCL,2012-10-17,31.229999542236328
+240805,ORCL,2012-10-18,31.1200008392334
+240806,ORCL,2012-10-19,30.479999542236328
+240807,ORCL,2012-10-22,30.799999237060547
+240808,ORCL,2012-10-23,30.59000015258789
+240809,ORCL,2012-10-24,30.600000381469727
+240810,ORCL,2012-10-25,30.86000061035156
+240811,ORCL,2012-10-26,30.989999771118164
+240812,ORCL,2012-10-31,31.07999992370605
+240813,ORCL,2012-11-01,31.479999542236328
+240814,ORCL,2012-11-02,31.209999084472656
+240815,ORCL,2012-11-05,31.25
+240816,ORCL,2012-11-06,31.6299991607666
+240817,ORCL,2012-11-07,30.790000915527344
+240818,ORCL,2012-11-08,30.420000076293945
+240819,ORCL,2012-11-09,30.350000381469727
+240820,ORCL,2012-11-12,30.299999237060547
+240821,ORCL,2012-11-13,30.020000457763672
+240822,ORCL,2012-11-14,29.57999992370605
+240823,ORCL,2012-11-15,29.950000762939453
+240824,ORCL,2012-11-16,30.0
+240825,ORCL,2012-11-19,30.13999938964844
+240826,ORCL,2012-11-20,30.200000762939453
+240827,ORCL,2012-11-21,30.399999618530277
+240828,ORCL,2012-11-23,30.920000076293945
+240829,ORCL,2012-11-26,30.959999084472656
+240830,ORCL,2012-11-27,31.21999931335449
+240831,ORCL,2012-11-28,31.799999237060547
+240832,ORCL,2012-11-29,31.84000015258789
+240833,ORCL,2012-11-30,32.18000030517578
+240834,ORCL,2012-12-03,32.310001373291016
+240835,ORCL,2012-12-04,32.380001068115234
+240836,ORCL,2012-12-05,32.0
+240837,ORCL,2012-12-06,32.029998779296875
+240838,ORCL,2012-12-07,31.920000076293945
+240839,ORCL,2012-12-10,32.06999969482422
+240840,ORCL,2012-12-11,32.34000015258789
+240841,ORCL,2012-12-12,31.940000534057617
+240842,ORCL,2012-12-13,31.61000061035156
+240843,ORCL,2012-12-14,31.959999084472656
+240844,ORCL,2012-12-17,32.31999969482422
+240845,ORCL,2012-12-18,32.880001068115234
+240846,ORCL,2012-12-19,34.09000015258789
+240847,ORCL,2012-12-20,33.939998626708984
+240848,ORCL,2012-12-21,33.7599983215332
+240849,ORCL,2012-12-24,33.61000061035156
+240850,ORCL,2012-12-26,33.61000061035156
+240851,ORCL,2012-12-27,33.27000045776367
+240852,ORCL,2012-12-28,33.02000045776367
+240853,ORCL,2012-12-31,33.31999969482422
+240854,ORCL,2013-01-02,34.689998626708984
+240855,ORCL,2013-01-03,34.310001373291016
+240856,ORCL,2013-01-04,34.61000061035156
+240857,ORCL,2013-01-07,34.43000030517578
+240858,ORCL,2013-01-08,34.439998626708984
+240859,ORCL,2013-01-09,34.459999084472656
+240860,ORCL,2013-01-10,34.90999984741211
+240861,ORCL,2013-01-11,34.86000061035156
+240862,ORCL,2013-01-14,34.959999084472656
+240863,ORCL,2013-01-15,34.70000076293945
+240864,ORCL,2013-01-16,34.63999938964844
+240865,ORCL,2013-01-17,34.619998931884766
+240866,ORCL,2013-01-18,35.11000061035156
+240867,ORCL,2013-01-22,34.93000030517578
+240868,ORCL,2013-01-23,34.689998626708984
+240869,ORCL,2013-01-24,34.939998626708984
+240870,ORCL,2013-01-25,35.380001068115234
+240871,ORCL,2013-01-28,35.540000915527344
+240872,ORCL,2013-01-29,35.779998779296875
+240873,ORCL,2013-01-30,35.380001068115234
+240874,ORCL,2013-01-31,35.5099983215332
+240875,ORCL,2013-02-01,36.209999084472656
+240876,ORCL,2013-02-04,35.130001068115234
+240877,ORCL,2013-02-05,35.47999954223633
+240878,ORCL,2013-02-06,35.099998474121094
+240879,ORCL,2013-02-07,34.560001373291016
+240880,ORCL,2013-02-08,34.900001525878906
+240881,ORCL,2013-02-11,34.959999084472656
+240882,ORCL,2013-02-12,35.11000061035156
+240883,ORCL,2013-02-13,34.9900016784668
+240884,ORCL,2013-02-14,34.900001525878906
+240885,ORCL,2013-02-15,34.810001373291016
+240886,ORCL,2013-02-19,35.400001525878906
+240887,ORCL,2013-02-20,35.0099983215332
+240888,ORCL,2013-02-21,34.279998779296875
+240889,ORCL,2013-02-22,34.75
+240890,ORCL,2013-02-25,34.279998779296875
+240891,ORCL,2013-02-26,34.31999969482422
+240892,ORCL,2013-02-27,34.68000030517578
+240893,ORCL,2013-02-28,34.2400016784668
+240894,ORCL,2013-03-01,34.630001068115234
+240895,ORCL,2013-03-04,35.04999923706055
+240896,ORCL,2013-03-05,35.459999084472656
+240897,ORCL,2013-03-06,35.86000061035156
+240898,ORCL,2013-03-07,35.939998626708984
+240899,ORCL,2013-03-08,35.709999084472656
+240900,ORCL,2013-03-11,35.880001068115234
+240901,ORCL,2013-03-12,35.43000030517578
+240902,ORCL,2013-03-13,35.58000183105469
+240903,ORCL,2013-03-14,36.29999923706055
+240904,ORCL,2013-03-15,36.34000015258789
+240905,ORCL,2013-03-18,36.040000915527344
+240906,ORCL,2013-03-19,35.689998626708984
+240907,ORCL,2013-03-20,35.77000045776367
+240908,ORCL,2013-03-21,32.29999923706055
+240909,ORCL,2013-03-22,31.979999542236328
+240910,ORCL,2013-03-25,31.25
+240911,ORCL,2013-03-26,31.540000915527344
+240912,ORCL,2013-03-27,31.950000762939453
+240913,ORCL,2013-03-28,32.33000183105469
+240914,ORCL,2013-04-01,32.40999984741211
+240915,ORCL,2013-04-02,32.7400016784668
+240916,ORCL,2013-04-03,32.400001525878906
+240917,ORCL,2013-04-04,32.369998931884766
+240918,ORCL,2013-04-05,32.029998779296875
+240919,ORCL,2013-04-08,32.36000061035156
+240920,ORCL,2013-04-09,33.040000915527344
+240921,ORCL,2013-04-10,33.72999954223633
+240922,ORCL,2013-04-11,33.619998931884766
+240923,ORCL,2013-04-12,33.459999084472656
+240924,ORCL,2013-04-15,32.79999923706055
+240925,ORCL,2013-04-16,33.41999816894531
+240926,ORCL,2013-04-17,32.4900016784668
+240927,ORCL,2013-04-18,32.119998931884766
+240928,ORCL,2013-04-19,32.369998931884766
+240929,ORCL,2013-04-22,32.52000045776367
+240930,ORCL,2013-04-23,32.459999084472656
+240931,ORCL,2013-04-24,32.5099983215332
+240932,ORCL,2013-04-25,32.27000045776367
+240933,ORCL,2013-04-26,32.36000061035156
+240934,ORCL,2013-04-29,32.2400016784668
+240935,ORCL,2013-04-30,32.779998779296875
+240936,ORCL,2013-05-01,33.15999984741211
+240937,ORCL,2013-05-02,33.689998626708984
+240938,ORCL,2013-05-03,33.380001068115234
+240939,ORCL,2013-05-06,33.5099983215332
+240940,ORCL,2013-05-07,33.2599983215332
+240941,ORCL,2013-05-08,33.459999084472656
+240942,ORCL,2013-05-09,33.70000076293945
+240943,ORCL,2013-05-10,34.02000045776367
+240944,ORCL,2013-05-13,33.779998779296875
+240945,ORCL,2013-05-14,33.66999816894531
+240946,ORCL,2013-05-15,33.9900016784668
+240947,ORCL,2013-05-16,34.369998931884766
+240948,ORCL,2013-05-17,35.029998779296875
+240949,ORCL,2013-05-20,34.900001525878906
+240950,ORCL,2013-05-21,35.099998474121094
+240951,ORCL,2013-05-22,34.119998931884766
+240952,ORCL,2013-05-23,34.22999954223633
+240953,ORCL,2013-05-24,34.04999923706055
+240954,ORCL,2013-05-28,34.529998779296875
+240955,ORCL,2013-05-29,34.400001525878906
+240956,ORCL,2013-05-30,34.34000015258789
+240957,ORCL,2013-05-31,33.779998779296875
+240958,ORCL,2013-06-03,34.38999938964844
+240959,ORCL,2013-06-04,34.15999984741211
+240960,ORCL,2013-06-05,34.119998931884766
+240961,ORCL,2013-06-06,33.349998474121094
+240962,ORCL,2013-06-07,33.810001373291016
+240963,ORCL,2013-06-10,34.04999923706055
+240964,ORCL,2013-06-11,33.56999969482422
+240965,ORCL,2013-06-12,33.52000045776367
+240966,ORCL,2013-06-13,34.25
+240967,ORCL,2013-06-14,33.77000045776367
+240968,ORCL,2013-06-17,34.27000045776367
+240969,ORCL,2013-06-18,34.400001525878906
+240970,ORCL,2013-06-19,34.09000015258789
+240971,ORCL,2013-06-20,33.209999084472656
+240972,ORCL,2013-06-21,30.13999938964844
+240973,ORCL,2013-06-24,30.170000076293945
+240974,ORCL,2013-06-25,29.959999084472656
+240975,ORCL,2013-06-26,30.13999938964844
+240976,ORCL,2013-06-27,30.450000762939453
+240977,ORCL,2013-06-28,30.709999084472656
+240978,ORCL,2013-07-01,30.11000061035156
+240979,ORCL,2013-07-02,30.100000381469727
+240980,ORCL,2013-07-03,30.700000762939453
+240981,ORCL,2013-07-05,31.190000534057617
+240982,ORCL,2013-07-08,31.649999618530277
+240983,ORCL,2013-07-09,31.520000457763672
+240984,ORCL,2013-07-10,31.229999542236328
+240985,ORCL,2013-07-11,31.86000061035156
+240986,ORCL,2013-07-12,31.25
+240987,ORCL,2013-07-15,32.0099983215332
+240988,ORCL,2013-07-16,32.0
+240989,ORCL,2013-07-17,32.15999984741211
+240990,ORCL,2013-07-18,32.0099983215332
+240991,ORCL,2013-07-19,31.86000061035156
+240992,ORCL,2013-07-22,31.8700008392334
+240993,ORCL,2013-07-23,32.06999969482422
+240994,ORCL,2013-07-24,32.38999938964844
+240995,ORCL,2013-07-25,32.369998931884766
+240996,ORCL,2013-07-26,32.540000915527344
+240997,ORCL,2013-07-29,32.47999954223633
+240998,ORCL,2013-07-30,32.54999923706055
+240999,ORCL,2013-07-31,32.349998474121094
+241000,ORCL,2013-08-01,32.75
+241001,ORCL,2013-08-02,32.56999969482422
+241002,ORCL,2013-08-05,32.779998779296875
+241003,ORCL,2013-08-06,33.0
+241004,ORCL,2013-08-07,32.81999969482422
+241005,ORCL,2013-08-08,33.02000045776367
+241006,ORCL,2013-08-09,32.91999816894531
+241007,ORCL,2013-08-12,33.25
+241008,ORCL,2013-08-13,33.25
+241009,ORCL,2013-08-14,33.56999969482422
+241010,ORCL,2013-08-15,32.72999954223633
+241011,ORCL,2013-08-16,32.40999984741211
+241012,ORCL,2013-08-19,32.060001373291016
+241013,ORCL,2013-08-20,32.20000076293945
+241014,ORCL,2013-08-21,32.29999923706055
+241015,ORCL,2013-08-22,32.400001525878906
+241016,ORCL,2013-08-23,31.770000457763672
+241017,ORCL,2013-08-26,32.34000015258789
+241018,ORCL,2013-08-27,31.780000686645508
+241019,ORCL,2013-08-28,31.65999984741211
+241020,ORCL,2013-08-29,31.700000762939453
+241021,ORCL,2013-08-30,31.86000061035156
+241022,ORCL,2013-09-03,32.02000045776367
+241023,ORCL,2013-09-04,32.31999969482422
+241024,ORCL,2013-09-05,32.2599983215332
+241025,ORCL,2013-09-06,32.20000076293945
+241026,ORCL,2013-09-09,32.75
+241027,ORCL,2013-09-10,32.86000061035156
+241028,ORCL,2013-09-11,33.02000045776367
+241029,ORCL,2013-09-12,32.790000915527344
+241030,ORCL,2013-09-13,32.459999084472656
+241031,ORCL,2013-09-16,32.970001220703125
+241032,ORCL,2013-09-17,33.2599983215332
+241033,ORCL,2013-09-18,33.869998931884766
+241034,ORCL,2013-09-19,33.88999938964844
+241035,ORCL,2013-09-20,34.04999923706055
+241036,ORCL,2013-09-23,33.939998626708984
+241037,ORCL,2013-09-24,33.63999938964844
+241038,ORCL,2013-09-25,33.869998931884766
+241039,ORCL,2013-09-26,33.810001373291016
+241040,ORCL,2013-09-27,33.779998779296875
+241041,ORCL,2013-09-30,33.16999816894531
+241042,ORCL,2013-10-01,33.5
+241043,ORCL,2013-10-02,33.68000030517578
+241044,ORCL,2013-10-03,33.2400016784668
+241045,ORCL,2013-10-04,33.209999084472656
+241046,ORCL,2013-10-07,32.84000015258789
+241047,ORCL,2013-10-08,32.369998931884766
+241048,ORCL,2013-10-09,32.189998626708984
+241049,ORCL,2013-10-10,32.9900016784668
+241050,ORCL,2013-10-11,33.2599983215332
+241051,ORCL,2013-10-14,33.279998779296875
+241052,ORCL,2013-10-15,32.75
+241053,ORCL,2013-10-16,33.02000045776367
+241054,ORCL,2013-10-17,32.869998931884766
+241055,ORCL,2013-10-18,32.900001525878906
+241056,ORCL,2013-10-21,32.95000076293945
+241057,ORCL,2013-10-22,32.900001525878906
+241058,ORCL,2013-10-23,32.70000076293945
+241059,ORCL,2013-10-24,33.06999969482422
+241060,ORCL,2013-10-25,33.150001525878906
+241061,ORCL,2013-10-28,33.13999938964844
+241062,ORCL,2013-10-29,33.709999084472656
+241063,ORCL,2013-10-30,33.529998779296875
+241064,ORCL,2013-10-31,33.5
+241065,ORCL,2013-11-01,33.529998779296875
+241066,ORCL,2013-11-04,33.709999084472656
+241067,ORCL,2013-11-05,33.5
+241068,ORCL,2013-11-06,34.06999969482422
+241069,ORCL,2013-11-07,34.0
+241070,ORCL,2013-11-08,34.349998474121094
+241071,ORCL,2013-11-11,34.369998931884766
+241072,ORCL,2013-11-12,34.70000076293945
+241073,ORCL,2013-11-13,35.0
+241074,ORCL,2013-11-14,34.380001068115234
+241075,ORCL,2013-11-15,34.91999816894531
+241076,ORCL,2013-11-18,34.93000030517578
+241077,ORCL,2013-11-19,34.7599983215332
+241078,ORCL,2013-11-20,34.75
+241079,ORCL,2013-11-21,34.939998626708984
+241080,ORCL,2013-11-22,34.83000183105469
+241081,ORCL,2013-11-25,34.779998779296875
+241082,ORCL,2013-11-26,34.93000030517578
+241083,ORCL,2013-11-27,35.290000915527344
+241084,ORCL,2013-11-29,35.290000915527344
+241085,ORCL,2013-12-02,35.08000183105469
+241086,ORCL,2013-12-03,35.06999969482422
+241087,ORCL,2013-12-04,35.06999969482422
+241088,ORCL,2013-12-05,34.849998474121094
+241089,ORCL,2013-12-06,35.47999954223633
+241090,ORCL,2013-12-09,35.599998474121094
+241091,ORCL,2013-12-10,34.79999923706055
+241092,ORCL,2013-12-11,34.560001373291016
+241093,ORCL,2013-12-12,33.599998474121094
+241094,ORCL,2013-12-13,33.22999954223633
+241095,ORCL,2013-12-16,33.540000915527344
+241096,ORCL,2013-12-17,33.630001068115234
+241097,ORCL,2013-12-18,34.599998474121094
+241098,ORCL,2013-12-19,36.59999847412109
+241099,ORCL,2013-12-20,36.369998931884766
+241100,ORCL,2013-12-23,36.93000030517578
+241101,ORCL,2013-12-24,37.31999969482422
+241102,ORCL,2013-12-26,37.68999862670898
+241103,ORCL,2013-12-27,37.97999954223633
+241104,ORCL,2013-12-30,37.9900016784668
+241105,ORCL,2013-12-31,38.2599983215332
+241106,ORCL,2014-01-02,37.84000015258789
+241107,ORCL,2014-01-03,37.619998931884766
+241108,ORCL,2014-01-06,37.470001220703125
+241109,ORCL,2014-01-07,37.84999847412109
+241110,ORCL,2014-01-08,37.720001220703125
+241111,ORCL,2014-01-09,37.650001525878906
+241112,ORCL,2014-01-10,38.11000061035156
+241113,ORCL,2014-01-13,37.75
+241114,ORCL,2014-01-14,38.209999084472656
+241115,ORCL,2014-01-15,38.40999984741211
+241116,ORCL,2014-01-16,38.290000915527344
+241117,ORCL,2014-01-17,38.209999084472656
+241118,ORCL,2014-01-21,38.11000061035156
+241119,ORCL,2014-01-22,37.97999954223633
+241120,ORCL,2014-01-23,38.150001525878906
+241121,ORCL,2014-01-24,37.11000061035156
+241122,ORCL,2014-01-27,36.4900016784668
+241123,ORCL,2014-01-28,37.09999847412109
+241124,ORCL,2014-01-29,36.970001220703125
+241125,ORCL,2014-01-30,37.400001525878906
+241126,ORCL,2014-01-31,36.900001525878906
+241127,ORCL,2014-02-03,35.84000015258789
+241128,ORCL,2014-02-04,35.959999084472656
+241129,ORCL,2014-02-05,35.95000076293945
+241130,ORCL,2014-02-06,36.720001220703125
+241131,ORCL,2014-02-07,37.18999862670898
+241132,ORCL,2014-02-10,37.29999923706055
+241133,ORCL,2014-02-11,37.84000015258789
+241134,ORCL,2014-02-12,38.06999969482422
+241135,ORCL,2014-02-13,38.41999816894531
+241136,ORCL,2014-02-14,37.97999954223633
+241137,ORCL,2014-02-18,37.970001220703125
+241138,ORCL,2014-02-19,37.869998931884766
+241139,ORCL,2014-02-20,38.27000045776367
+241140,ORCL,2014-02-21,38.09999847412109
+241141,ORCL,2014-02-24,38.13999938964844
+241142,ORCL,2014-02-25,38.25
+241143,ORCL,2014-02-26,38.5
+241144,ORCL,2014-02-27,38.95000076293945
+241145,ORCL,2014-02-28,39.11000061035156
+241146,ORCL,2014-03-03,38.5099983215332
+241147,ORCL,2014-03-04,39.40999984741211
+241148,ORCL,2014-03-05,39.5
+241149,ORCL,2014-03-06,39.459999084472656
+241150,ORCL,2014-03-07,38.83000183105469
+241151,ORCL,2014-03-10,38.86000061035156
+241152,ORCL,2014-03-11,38.900001525878906
+241153,ORCL,2014-03-12,38.52000045776367
+241154,ORCL,2014-03-13,37.650001525878906
+241155,ORCL,2014-03-14,37.59999847412109
+241156,ORCL,2014-03-17,38.220001220703125
+241157,ORCL,2014-03-18,38.84000015258789
+241158,ORCL,2014-03-19,38.54999923706055
+241159,ORCL,2014-03-20,38.369998931884766
+241160,ORCL,2014-03-21,37.5
+241161,ORCL,2014-03-24,38.18000030517578
+241162,ORCL,2014-03-25,38.400001525878906
+241163,ORCL,2014-03-26,39.08000183105469
+241164,ORCL,2014-03-27,39.2400016784668
+241165,ORCL,2014-03-28,39.56999969482422
+241166,ORCL,2014-03-31,40.90999984741211
+241167,ORCL,2014-04-01,41.4900016784668
+241168,ORCL,2014-04-02,41.130001068115234
+241169,ORCL,2014-04-03,40.369998931884766
+241170,ORCL,2014-04-04,39.97999954223633
+241171,ORCL,2014-04-07,39.470001220703125
+241172,ORCL,2014-04-08,40.2400016784668
+241173,ORCL,2014-04-09,40.880001068115234
+241174,ORCL,2014-04-10,39.790000915527344
+241175,ORCL,2014-04-11,38.97999954223633
+241176,ORCL,2014-04-14,39.56999969482422
+241177,ORCL,2014-04-15,39.72999954223633
+241178,ORCL,2014-04-16,40.130001068115234
+241179,ORCL,2014-04-17,40.08000183105469
+241180,ORCL,2014-04-21,40.2400016784668
+241181,ORCL,2014-04-22,40.459999084472656
+241182,ORCL,2014-04-23,39.790000915527344
+241183,ORCL,2014-04-24,39.75
+241184,ORCL,2014-04-25,39.45000076293945
+241185,ORCL,2014-04-28,40.130001068115234
+241186,ORCL,2014-04-29,40.11000061035156
+241187,ORCL,2014-04-30,40.880001068115234
+241188,ORCL,2014-05-01,40.970001220703125
+241189,ORCL,2014-05-02,40.810001373291016
+241190,ORCL,2014-05-05,41.209999084472656
+241191,ORCL,2014-05-06,41.0099983215332
+241192,ORCL,2014-05-07,41.060001373291016
+241193,ORCL,2014-05-08,40.869998931884766
+241194,ORCL,2014-05-09,41.040000915527344
+241195,ORCL,2014-05-12,41.95000076293945
+241196,ORCL,2014-05-13,41.88999938964844
+241197,ORCL,2014-05-14,41.880001068115234
+241198,ORCL,2014-05-15,41.93000030517578
+241199,ORCL,2014-05-16,41.68999862670898
+241200,ORCL,2014-05-19,42.15999984741211
+241201,ORCL,2014-05-20,41.560001373291016
+241202,ORCL,2014-05-21,41.68000030517578
+241203,ORCL,2014-05-22,41.52000045776367
+241204,ORCL,2014-05-23,42.150001525878906
+241205,ORCL,2014-05-27,41.90999984741211
+241206,ORCL,2014-05-28,41.56999969482422
+241207,ORCL,2014-05-29,42.20000076293945
+241208,ORCL,2014-05-30,42.02000045776367
+241209,ORCL,2014-06-02,41.970001220703125
+241210,ORCL,2014-06-03,41.810001373291016
+241211,ORCL,2014-06-04,41.70000076293945
+241212,ORCL,2014-06-05,42.09999847412109
+241213,ORCL,2014-06-06,42.630001068115234
+241214,ORCL,2014-06-09,42.70000076293945
+241215,ORCL,2014-06-10,42.65999984741211
+241216,ORCL,2014-06-11,42.560001373291016
+241217,ORCL,2014-06-12,42.0
+241218,ORCL,2014-06-13,42.13999938964844
+241219,ORCL,2014-06-16,42.150001525878906
+241220,ORCL,2014-06-17,42.31999969482422
+241221,ORCL,2014-06-18,42.810001373291016
+241222,ORCL,2014-06-19,42.5099983215332
+241223,ORCL,2014-06-20,40.81999969482422
+241224,ORCL,2014-06-23,41.09999847412109
+241225,ORCL,2014-06-24,40.7599983215332
+241226,ORCL,2014-06-25,40.459999084472656
+241227,ORCL,2014-06-26,40.150001525878906
+241228,ORCL,2014-06-27,40.52999877929688
+241229,ORCL,2014-06-30,40.52999877929688
+241230,ORCL,2014-07-01,40.77000045776367
+241231,ORCL,2014-07-02,40.95000076293945
+241232,ORCL,2014-07-03,41.34000015258789
+241233,ORCL,2014-07-07,40.88999938964844
+241234,ORCL,2014-07-08,40.560001373291016
+241235,ORCL,2014-07-09,40.2599983215332
+241236,ORCL,2014-07-10,40.31999969482422
+241237,ORCL,2014-07-11,40.130001068115234
+241238,ORCL,2014-07-14,40.4900016784668
+241239,ORCL,2014-07-15,40.540000915527344
+241240,ORCL,2014-07-16,40.2599983215332
+241241,ORCL,2014-07-17,39.90999984741211
+241242,ORCL,2014-07-18,40.0
+241243,ORCL,2014-07-21,40.0099983215332
+241244,ORCL,2014-07-22,40.43000030517578
+241245,ORCL,2014-07-23,40.310001373291016
+241246,ORCL,2014-07-24,40.470001220703125
+241247,ORCL,2014-07-25,40.33000183105469
+241248,ORCL,2014-07-28,40.54999923706055
+241249,ORCL,2014-07-29,40.630001068115234
+241250,ORCL,2014-07-30,40.959999084472656
+241251,ORCL,2014-07-31,40.38999938964844
+241252,ORCL,2014-08-01,39.61000061035156
+241253,ORCL,2014-08-04,40.09999847412109
+241254,ORCL,2014-08-05,39.959999084472656
+241255,ORCL,2014-08-06,40.15999984741211
+241256,ORCL,2014-08-07,39.66999816894531
+241257,ORCL,2014-08-08,39.93999862670898
+241258,ORCL,2014-08-11,39.91999816894531
+241259,ORCL,2014-08-12,39.900001525878906
+241260,ORCL,2014-08-13,40.2400016784668
+241261,ORCL,2014-08-14,40.220001220703125
+241262,ORCL,2014-08-15,40.27999877929688
+241263,ORCL,2014-08-18,40.63999938964844
+241264,ORCL,2014-08-19,41.40999984741211
+241265,ORCL,2014-08-20,41.25
+241266,ORCL,2014-08-21,41.58000183105469
+241267,ORCL,2014-08-22,41.630001068115234
+241268,ORCL,2014-08-25,41.7400016784668
+241269,ORCL,2014-08-26,41.84000015258789
+241270,ORCL,2014-08-27,41.63999938964844
+241271,ORCL,2014-08-28,41.27000045776367
+241272,ORCL,2014-08-29,41.52999877929688
+241273,ORCL,2014-09-02,41.65999984741211
+241274,ORCL,2014-09-03,41.900001525878906
+241275,ORCL,2014-09-04,41.54999923706055
+241276,ORCL,2014-09-05,41.27000045776367
+241277,ORCL,2014-09-08,40.63999938964844
+241278,ORCL,2014-09-09,40.709999084472656
+241279,ORCL,2014-09-10,40.709999084472656
+241280,ORCL,2014-09-11,40.68000030517578
+241281,ORCL,2014-09-12,40.5
+241282,ORCL,2014-09-15,40.65999984741211
+241283,ORCL,2014-09-16,41.18999862670898
+241284,ORCL,2014-09-17,41.13999938964844
+241285,ORCL,2014-09-18,41.54999923706055
+241286,ORCL,2014-09-19,39.79999923706055
+241287,ORCL,2014-09-22,39.58000183105469
+241288,ORCL,2014-09-23,38.83000183105469
+241289,ORCL,2014-09-24,39.41999816894531
+241290,ORCL,2014-09-25,38.7599983215332
+241291,ORCL,2014-09-26,38.95000076293945
+241292,ORCL,2014-09-29,38.43999862670898
+241293,ORCL,2014-09-30,38.27999877929688
+241294,ORCL,2014-10-01,38.09000015258789
+241295,ORCL,2014-10-02,38.27000045776367
+241296,ORCL,2014-10-03,38.88999938964844
+241297,ORCL,2014-10-06,39.08000183105469
+241298,ORCL,2014-10-07,38.459999084472656
+241299,ORCL,2014-10-08,39.02000045776367
+241300,ORCL,2014-10-09,38.7400016784668
+241301,ORCL,2014-10-10,38.09999847412109
+241302,ORCL,2014-10-13,38.22999954223633
+241303,ORCL,2014-10-14,38.459999084472656
+241304,ORCL,2014-10-15,38.29999923706055
+241305,ORCL,2014-10-16,37.560001373291016
+241306,ORCL,2014-10-17,37.869998931884766
+241307,ORCL,2014-10-20,37.79999923706055
+241308,ORCL,2014-10-21,38.34999847412109
+241309,ORCL,2014-10-22,37.63999938964844
+241310,ORCL,2014-10-23,38.22999954223633
+241311,ORCL,2014-10-24,38.72999954223633
+241312,ORCL,2014-10-27,38.43000030517578
+241313,ORCL,2014-10-28,38.650001525878906
+241314,ORCL,2014-10-29,38.58000183105469
+241315,ORCL,2014-10-30,38.5
+241316,ORCL,2014-10-31,39.04999923706055
+241317,ORCL,2014-11-03,38.9900016784668
+241318,ORCL,2014-11-04,39.130001068115234
+241319,ORCL,2014-11-05,39.290000915527344
+241320,ORCL,2014-11-06,39.810001373291016
+241321,ORCL,2014-11-07,39.93999862670898
+241322,ORCL,2014-11-10,40.45000076293945
+241323,ORCL,2014-11-11,40.470001220703125
+241324,ORCL,2014-11-12,40.13999938964844
+241325,ORCL,2014-11-13,40.720001220703125
+241326,ORCL,2014-11-14,40.84000015258789
+241327,ORCL,2014-11-17,41.15999984741211
+241328,ORCL,2014-11-18,41.2599983215332
+241329,ORCL,2014-11-19,40.91999816894531
+241330,ORCL,2014-11-20,40.91999816894531
+241331,ORCL,2014-11-21,41.43999862670898
+241332,ORCL,2014-11-24,41.43000030517578
+241333,ORCL,2014-11-25,41.150001525878906
+241334,ORCL,2014-11-26,41.869998931884766
+241335,ORCL,2014-11-28,42.40999984741211
+241336,ORCL,2014-12-01,42.08000183105469
+241337,ORCL,2014-12-02,42.18000030517578
+241338,ORCL,2014-12-03,42.060001373291016
+241339,ORCL,2014-12-04,41.88999938964844
+241340,ORCL,2014-12-05,41.93000030517578
+241341,ORCL,2014-12-08,41.369998931884766
+241342,ORCL,2014-12-09,41.869998931884766
+241343,ORCL,2014-12-10,40.91999816894531
+241344,ORCL,2014-12-11,40.7599983215332
+241345,ORCL,2014-12-12,39.95000076293945
+241346,ORCL,2014-12-15,41.11000061035156
+241347,ORCL,2014-12-16,40.630001068115234
+241348,ORCL,2014-12-17,41.15999984741211
+241349,ORCL,2014-12-18,45.34999847412109
+241350,ORCL,2014-12-19,46.0
+241351,ORCL,2014-12-22,45.650001525878906
+241352,ORCL,2014-12-23,46.0099983215332
+241353,ORCL,2014-12-24,46.22999954223633
+241354,ORCL,2014-12-26,46.09999847412109
+241355,ORCL,2014-12-29,45.61000061035156
+241356,ORCL,2014-12-30,45.34000015258789
+241357,ORCL,2014-12-31,44.970001220703125
+241358,ORCL,2015-01-02,44.33000183105469
+241359,ORCL,2015-01-05,43.59000015258789
+241360,ORCL,2015-01-06,43.13999938964844
+241361,ORCL,2015-01-07,43.150001525878906
+241362,ORCL,2015-01-08,43.40999984741211
+241363,ORCL,2015-01-09,43.38999938964844
+241364,ORCL,2015-01-12,43.27000045776367
+241365,ORCL,2015-01-13,42.93000030517578
+241366,ORCL,2015-01-14,43.060001373291016
+241367,ORCL,2015-01-15,42.630001068115234
+241368,ORCL,2015-01-16,43.5099983215332
+241369,ORCL,2015-01-20,43.900001525878906
+241370,ORCL,2015-01-21,43.4900016784668
+241371,ORCL,2015-01-22,44.04999923706055
+241372,ORCL,2015-01-23,44.18999862670898
+241373,ORCL,2015-01-26,43.900001525878906
+241374,ORCL,2015-01-27,43.400001525878906
+241375,ORCL,2015-01-28,42.68999862670898
+241376,ORCL,2015-01-29,42.86000061035156
+241377,ORCL,2015-01-30,41.88999938964844
+241378,ORCL,2015-02-02,42.68000030517578
+241379,ORCL,2015-02-03,43.040000915527344
+241380,ORCL,2015-02-04,42.41999816894531
+241381,ORCL,2015-02-05,43.15999984741211
+241382,ORCL,2015-02-06,42.97999954223633
+241383,ORCL,2015-02-09,43.400001525878906
+241384,ORCL,2015-02-10,43.9900016784668
+241385,ORCL,2015-02-11,43.36000061035156
+241386,ORCL,2015-02-12,43.88999938964844
+241387,ORCL,2015-02-13,43.93000030517578
+241388,ORCL,2015-02-17,43.84000015258789
+241389,ORCL,2015-02-18,44.09999847412109
+241390,ORCL,2015-02-19,44.11000061035156
+241391,ORCL,2015-02-20,43.77000045776367
+241392,ORCL,2015-02-23,43.77999877929688
+241393,ORCL,2015-02-24,43.880001068115234
+241394,ORCL,2015-02-25,43.72999954223633
+241395,ORCL,2015-02-26,43.88999938964844
+241396,ORCL,2015-02-27,43.81999969482422
+241397,ORCL,2015-03-02,44.02999877929688
+241398,ORCL,2015-03-03,43.380001068115234
+241399,ORCL,2015-03-04,43.61000061035156
+241400,ORCL,2015-03-05,43.79999923706055
+241401,ORCL,2015-03-06,42.380001068115234
+241402,ORCL,2015-03-09,42.68999862670898
+241403,ORCL,2015-03-10,41.81999969482422
+241404,ORCL,2015-03-11,41.470001220703125
+241405,ORCL,2015-03-12,41.619998931884766
+241406,ORCL,2015-03-13,42.380001068115234
+241407,ORCL,2015-03-16,43.40999984741211
+241408,ORCL,2015-03-17,42.869998931884766
+241409,ORCL,2015-03-18,44.130001068115234
+241410,ORCL,2015-03-19,44.15999984741211
+241411,ORCL,2015-03-20,44.40999984741211
+241412,ORCL,2015-03-23,44.25
+241413,ORCL,2015-03-24,43.709999084472656
+241414,ORCL,2015-03-25,42.93000030517578
+241415,ORCL,2015-03-26,42.9900016784668
+241416,ORCL,2015-03-27,42.63999938964844
+241417,ORCL,2015-03-30,43.43999862670898
+241418,ORCL,2015-03-31,43.150001525878906
+241419,ORCL,2015-04-01,42.93999862670898
+241420,ORCL,2015-04-02,42.619998931884766
+241421,ORCL,2015-04-06,42.959999084472656
+241422,ORCL,2015-04-07,42.959999084472656
+241423,ORCL,2015-04-08,43.11000061035156
+241424,ORCL,2015-04-09,43.20000076293945
+241425,ORCL,2015-04-10,43.5099983215332
+241426,ORCL,2015-04-13,43.08000183105469
+241427,ORCL,2015-04-14,42.72999954223633
+241428,ORCL,2015-04-15,43.9900016784668
+241429,ORCL,2015-04-16,43.459999084472656
+241430,ORCL,2015-04-17,43.0
+241431,ORCL,2015-04-20,43.31999969482422
+241432,ORCL,2015-04-21,43.41999816894531
+241433,ORCL,2015-04-22,43.54999923706055
+241434,ORCL,2015-04-23,43.38999938964844
+241435,ORCL,2015-04-24,43.08000183105469
+241436,ORCL,2015-04-27,43.61000061035156
+241437,ORCL,2015-04-28,44.5
+241438,ORCL,2015-04-29,44.72999954223633
+241439,ORCL,2015-04-30,43.619998931884766
+241440,ORCL,2015-05-01,44.369998931884766
+241441,ORCL,2015-05-04,44.59000015258789
+241442,ORCL,2015-05-05,43.91999816894531
+241443,ORCL,2015-05-06,43.2599983215332
+241444,ORCL,2015-05-07,43.47999954223633
+241445,ORCL,2015-05-08,44.0099983215332
+241446,ORCL,2015-05-11,43.84000015258789
+241447,ORCL,2015-05-12,43.56999969482422
+241448,ORCL,2015-05-13,43.790000915527344
+241449,ORCL,2015-05-14,44.380001068115234
+241450,ORCL,2015-05-15,44.150001525878906
+241451,ORCL,2015-05-18,44.2400016784668
+241452,ORCL,2015-05-19,44.31999969482422
+241453,ORCL,2015-05-20,44.290000915527344
+241454,ORCL,2015-05-21,44.27999877929688
+241455,ORCL,2015-05-22,43.93000030517578
+241456,ORCL,2015-05-26,43.33000183105469
+241457,ORCL,2015-05-27,44.13999938964844
+241458,ORCL,2015-05-28,43.86000061035156
+241459,ORCL,2015-05-29,43.4900016784668
+241460,ORCL,2015-06-01,43.790000915527344
+241461,ORCL,2015-06-02,43.70000076293945
+241462,ORCL,2015-06-03,43.970001220703125
+241463,ORCL,2015-06-04,43.77000045776367
+241464,ORCL,2015-06-05,43.810001373291016
+241465,ORCL,2015-06-08,43.09999847412109
+241466,ORCL,2015-06-09,43.06999969482422
+241467,ORCL,2015-06-10,43.93999862670898
+241468,ORCL,2015-06-11,44.27999877929688
+241469,ORCL,2015-06-12,44.34000015258789
+241470,ORCL,2015-06-15,43.720001220703125
+241471,ORCL,2015-06-16,44.63999938964844
+241472,ORCL,2015-06-17,44.90999984741211
+241473,ORCL,2015-06-18,42.7400016784668
+241474,ORCL,2015-06-19,41.59000015258789
+241475,ORCL,2015-06-22,41.4900016784668
+241476,ORCL,2015-06-23,41.709999084472656
+241477,ORCL,2015-06-24,41.20000076293945
+241478,ORCL,2015-06-25,41.060001373291016
+241479,ORCL,2015-06-26,40.9900016784668
+241480,ORCL,2015-06-29,40.41999816894531
+241481,ORCL,2015-06-30,40.29999923706055
+241482,ORCL,2015-07-01,40.2400016784668
+241483,ORCL,2015-07-02,40.36000061035156
+241484,ORCL,2015-07-06,40.150001525878906
+241485,ORCL,2015-07-07,40.15999984741211
+241486,ORCL,2015-07-08,39.77000045776367
+241487,ORCL,2015-07-09,40.18000030517578
+241488,ORCL,2015-07-10,40.36000061035156
+241489,ORCL,2015-07-13,40.79999923706055
+241490,ORCL,2015-07-14,40.77999877929688
+241491,ORCL,2015-07-15,40.790000915527344
+241492,ORCL,2015-07-16,40.959999084472656
+241493,ORCL,2015-07-17,40.400001525878906
+241494,ORCL,2015-07-20,39.93000030517578
+241495,ORCL,2015-07-21,39.56999969482422
+241496,ORCL,2015-07-22,39.41999816894531
+241497,ORCL,2015-07-23,39.0
+241498,ORCL,2015-07-24,39.0
+241499,ORCL,2015-07-27,38.5099983215332
+241500,ORCL,2015-07-28,39.27999877929688
+241501,ORCL,2015-07-29,39.790000915527344
+241502,ORCL,2015-07-30,39.650001525878906
+241503,ORCL,2015-07-31,39.93999862670898
+241504,ORCL,2015-08-03,39.709999084472656
+241505,ORCL,2015-08-04,39.65999984741211
+241506,ORCL,2015-08-05,39.63999938964844
+241507,ORCL,2015-08-06,39.31999969482422
+241508,ORCL,2015-08-07,39.560001373291016
+241509,ORCL,2015-08-10,39.88999938964844
+241510,ORCL,2015-08-11,39.16999816894531
+241511,ORCL,2015-08-12,39.27999877929688
+241512,ORCL,2015-08-13,39.310001373291016
+241513,ORCL,2015-08-14,39.40999984741211
+241514,ORCL,2015-08-17,39.720001220703125
+241515,ORCL,2015-08-18,39.83000183105469
+241516,ORCL,2015-08-19,39.52999877929688
+241517,ORCL,2015-08-20,38.630001068115234
+241518,ORCL,2015-08-21,37.54999923706055
+241519,ORCL,2015-08-24,36.08000183105469
+241520,ORCL,2015-08-25,35.45000076293945
+241521,ORCL,2015-08-26,36.90999984741211
+241522,ORCL,2015-08-27,36.81999969482422
+241523,ORCL,2015-08-28,37.459999084472656
+241524,ORCL,2015-08-31,37.09000015258789
+241525,ORCL,2015-09-01,36.0099983215332
+241526,ORCL,2015-09-02,36.75
+241527,ORCL,2015-09-03,36.900001525878906
+241528,ORCL,2015-09-04,36.27000045776367
+241529,ORCL,2015-09-08,37.68000030517578
+241530,ORCL,2015-09-09,37.09000015258789
+241531,ORCL,2015-09-10,37.61000061035156
+241532,ORCL,2015-09-11,37.91999816894531
+241533,ORCL,2015-09-14,37.560001373291016
+241534,ORCL,2015-09-15,37.9900016784668
+241535,ORCL,2015-09-16,38.27000045776367
+241536,ORCL,2015-09-17,36.7400016784668
+241537,ORCL,2015-09-18,36.380001068115234
+241538,ORCL,2015-09-21,36.83000183105469
+241539,ORCL,2015-09-22,36.18999862670898
+241540,ORCL,2015-09-23,35.9900016784668
+241541,ORCL,2015-09-24,36.060001373291016
+241542,ORCL,2015-09-25,36.04999923706055
+241543,ORCL,2015-09-28,35.439998626708984
+241544,ORCL,2015-09-29,35.5099983215332
+241545,ORCL,2015-09-30,36.119998931884766
+241546,ORCL,2015-10-01,36.2400016784668
+241547,ORCL,2015-10-02,36.88999938964844
+241548,ORCL,2015-10-05,37.59000015258789
+241549,ORCL,2015-10-06,37.72999954223633
+241550,ORCL,2015-10-07,37.65999984741211
+241551,ORCL,2015-10-08,37.88999938964844
+241552,ORCL,2015-10-09,38.09999847412109
+241553,ORCL,2015-10-12,38.040000915527344
+241554,ORCL,2015-10-13,37.81999969482422
+241555,ORCL,2015-10-14,37.2599983215332
+241556,ORCL,2015-10-15,37.54999923706055
+241557,ORCL,2015-10-16,37.369998931884766
+241558,ORCL,2015-10-19,36.869998931884766
+241559,ORCL,2015-10-20,36.86000061035156
+241560,ORCL,2015-10-21,36.619998931884766
+241561,ORCL,2015-10-22,37.790000915527344
+241562,ORCL,2015-10-23,38.06999969482422
+241563,ORCL,2015-10-26,38.369998931884766
+241564,ORCL,2015-10-27,38.34000015258789
+241565,ORCL,2015-10-28,38.880001068115234
+241566,ORCL,2015-10-29,38.86000061035156
+241567,ORCL,2015-10-30,38.84000015258789
+241568,ORCL,2015-11-02,39.75
+241569,ORCL,2015-11-03,40.20000076293945
+241570,ORCL,2015-11-04,40.47999954223633
+241571,ORCL,2015-11-05,40.34999847412109
+241572,ORCL,2015-11-06,40.619998931884766
+241573,ORCL,2015-11-09,40.09999847412109
+241574,ORCL,2015-11-10,39.91999816894531
+241575,ORCL,2015-11-11,39.040000915527344
+241576,ORCL,2015-11-12,38.630001068115234
+241577,ORCL,2015-11-13,37.29999923706055
+241578,ORCL,2015-11-16,38.119998931884766
+241579,ORCL,2015-11-17,38.130001068115234
+241580,ORCL,2015-11-18,38.70000076293945
+241581,ORCL,2015-11-19,39.02000045776367
+241582,ORCL,2015-11-20,39.34000015258789
+241583,ORCL,2015-11-23,39.13999938964844
+241584,ORCL,2015-11-24,39.459999084472656
+241585,ORCL,2015-11-25,39.2599983215332
+241586,ORCL,2015-11-27,39.18000030517578
+241587,ORCL,2015-11-30,38.970001220703125
+241588,ORCL,2015-12-01,39.22999954223633
+241589,ORCL,2015-12-02,38.70000076293945
+241590,ORCL,2015-12-03,37.810001373291016
+241591,ORCL,2015-12-04,39.15999984741211
+241592,ORCL,2015-12-07,38.81999969482422
+241593,ORCL,2015-12-08,38.72999954223633
+241594,ORCL,2015-12-09,38.58000183105469
+241595,ORCL,2015-12-10,38.18999862670898
+241596,ORCL,2015-12-11,37.209999084472656
+241597,ORCL,2015-12-14,37.650001525878906
+241598,ORCL,2015-12-15,38.209999084472656
+241599,ORCL,2015-12-16,38.90999984741211
+241600,ORCL,2015-12-17,36.93000030517578
+241601,ORCL,2015-12-18,36.34999847412109
+241602,ORCL,2015-12-21,36.41999816894531
+241603,ORCL,2015-12-22,36.59000015258789
+241604,ORCL,2015-12-23,36.93000030517578
+241605,ORCL,2015-12-24,37.0099983215332
+241606,ORCL,2015-12-28,36.790000915527344
+241607,ORCL,2015-12-29,37.040000915527344
+241608,ORCL,2015-12-30,36.91999816894531
+241609,ORCL,2015-12-31,36.52999877929688
+241610,ORCL,2016-01-04,35.75
+241611,ORCL,2016-01-05,35.63999938964844
+241612,ORCL,2016-01-06,35.81999969482422
+241613,ORCL,2016-01-07,35.040000915527344
+241614,ORCL,2016-01-08,34.650001525878906
+241615,ORCL,2016-01-11,34.939998626708984
+241616,ORCL,2016-01-12,35.369998931884766
+241617,ORCL,2016-01-13,34.08000183105469
+241618,ORCL,2016-01-14,34.790000915527344
+241619,ORCL,2016-01-15,34.119998931884766
+241620,ORCL,2016-01-19,34.54999923706055
+241621,ORCL,2016-01-20,33.939998626708984
+241622,ORCL,2016-01-21,34.119998931884766
+241623,ORCL,2016-01-22,34.79999923706055
+241624,ORCL,2016-01-25,34.34000015258789
+241625,ORCL,2016-01-26,35.22999954223633
+241626,ORCL,2016-01-27,34.90999984741211
+241627,ORCL,2016-01-28,35.33000183105469
+241628,ORCL,2016-01-29,36.310001373291016
+241629,ORCL,2016-02-01,36.31999969482422
+241630,ORCL,2016-02-02,35.349998474121094
+241631,ORCL,2016-02-03,35.689998626708984
+241632,ORCL,2016-02-04,36.45000076293945
+241633,ORCL,2016-02-05,35.70000076293945
+241634,ORCL,2016-02-08,35.61000061035156
+241635,ORCL,2016-02-09,35.08000183105469
+241636,ORCL,2016-02-10,35.20000076293945
+241637,ORCL,2016-02-11,34.84000015258789
+241638,ORCL,2016-02-12,35.540000915527344
+241639,ORCL,2016-02-16,35.70000076293945
+241640,ORCL,2016-02-17,36.630001068115234
+241641,ORCL,2016-02-18,36.630001068115234
+241642,ORCL,2016-02-19,36.77999877929688
+241643,ORCL,2016-02-22,37.11000061035156
+241644,ORCL,2016-02-23,36.54999923706055
+241645,ORCL,2016-02-24,36.630001068115234
+241646,ORCL,2016-02-25,37.290000915527344
+241647,ORCL,2016-02-26,36.959999084472656
+241648,ORCL,2016-02-29,36.77999877929688
+241649,ORCL,2016-03-01,37.9900016784668
+241650,ORCL,2016-03-02,37.7599983215332
+241651,ORCL,2016-03-03,37.88999938964844
+241652,ORCL,2016-03-04,37.88999938964844
+241653,ORCL,2016-03-07,38.36000061035156
+241654,ORCL,2016-03-08,38.150001525878906
+241655,ORCL,2016-03-09,38.47999954223633
+241656,ORCL,2016-03-10,38.04999923706055
+241657,ORCL,2016-03-11,38.95000076293945
+241658,ORCL,2016-03-14,38.70000076293945
+241659,ORCL,2016-03-15,38.7400016784668
+241660,ORCL,2016-03-16,40.220001220703125
+241661,ORCL,2016-03-17,40.61000061035156
+241662,ORCL,2016-03-18,41.47999954223633
+241663,ORCL,2016-03-21,41.61000061035156
+241664,ORCL,2016-03-22,41.380001068115234
+241665,ORCL,2016-03-23,40.75
+241666,ORCL,2016-03-24,40.970001220703125
+241667,ORCL,2016-03-28,40.619998931884766
+241668,ORCL,2016-03-29,40.70000076293945
+241669,ORCL,2016-03-30,40.970001220703125
+241670,ORCL,2016-03-31,40.90999984741211
+241671,ORCL,2016-04-01,41.15999984741211
+241672,ORCL,2016-04-04,41.06999969482422
+241673,ORCL,2016-04-05,40.52999877929688
+241674,ORCL,2016-04-06,40.75
+241675,ORCL,2016-04-07,39.970001220703125
+241676,ORCL,2016-04-08,40.36000061035156
+241677,ORCL,2016-04-11,40.38999938964844
+241678,ORCL,2016-04-12,40.41999816894531
+241679,ORCL,2016-04-13,41.310001373291016
+241680,ORCL,2016-04-14,41.2400016784668
+241681,ORCL,2016-04-15,41.02000045776367
+241682,ORCL,2016-04-18,41.2400016784668
+241683,ORCL,2016-04-19,41.060001373291016
+241684,ORCL,2016-04-20,41.09999847412109
+241685,ORCL,2016-04-21,40.9900016784668
+241686,ORCL,2016-04-22,40.70000076293945
+241687,ORCL,2016-04-25,40.77999877929688
+241688,ORCL,2016-04-26,40.650001525878906
+241689,ORCL,2016-04-27,40.84999847412109
+241690,ORCL,2016-04-28,40.33000183105469
+241691,ORCL,2016-04-29,39.86000061035156
+241692,ORCL,2016-05-02,40.29999923706055
+241693,ORCL,2016-05-03,39.68000030517578
+241694,ORCL,2016-05-04,39.290000915527344
+241695,ORCL,2016-05-05,39.22999954223633
+241696,ORCL,2016-05-06,39.40999984741211
+241697,ORCL,2016-05-09,39.36000061035156
+241698,ORCL,2016-05-10,40.02000045776367
+241699,ORCL,2016-05-11,39.650001525878906
+241700,ORCL,2016-05-12,39.81999969482422
+241701,ORCL,2016-05-13,39.61000061035156
+241702,ORCL,2016-05-16,39.970001220703125
+241703,ORCL,2016-05-17,39.59999847412109
+241704,ORCL,2016-05-18,39.470001220703125
+241705,ORCL,2016-05-19,38.84000015258789
+241706,ORCL,2016-05-20,39.40999984741211
+241707,ORCL,2016-05-23,39.18000030517578
+241708,ORCL,2016-05-24,39.900001525878906
+241709,ORCL,2016-05-25,40.130001068115234
+241710,ORCL,2016-05-26,39.95000076293945
+241711,ORCL,2016-05-27,40.06999969482422
+241712,ORCL,2016-05-31,40.20000076293945
+241713,ORCL,2016-06-01,40.2599983215332
+241714,ORCL,2016-06-02,38.65999984741211
+241715,ORCL,2016-06-03,39.09999847412109
+241716,ORCL,2016-06-06,39.43999862670898
+241717,ORCL,2016-06-07,39.130001068115234
+241718,ORCL,2016-06-08,39.27999877929688
+241719,ORCL,2016-06-09,39.04999923706055
+241720,ORCL,2016-06-10,38.7400016784668
+241721,ORCL,2016-06-13,38.619998931884766
+241722,ORCL,2016-06-14,38.83000183105469
+241723,ORCL,2016-06-15,38.43999862670898
+241724,ORCL,2016-06-16,38.63999938964844
+241725,ORCL,2016-06-17,39.68000030517578
+241726,ORCL,2016-06-20,39.72999954223633
+241727,ORCL,2016-06-21,39.9900016784668
+241728,ORCL,2016-06-22,40.0099983215332
+241729,ORCL,2016-06-23,40.83000183105469
+241730,ORCL,2016-06-24,39.22999954223633
+241731,ORCL,2016-06-27,38.47999954223633
+241732,ORCL,2016-06-28,39.130001068115234
+241733,ORCL,2016-06-29,40.54999923706055
+241734,ORCL,2016-06-30,40.93000030517578
+241735,ORCL,2016-07-01,40.86000061035156
+241736,ORCL,2016-07-05,40.400001525878906
+241737,ORCL,2016-07-06,40.52999877929688
+241738,ORCL,2016-07-07,40.52999877929688
+241739,ORCL,2016-07-08,40.869998931884766
+241740,ORCL,2016-07-11,40.77999877929688
+241741,ORCL,2016-07-12,41.41999816894531
+241742,ORCL,2016-07-13,41.459999084472656
+241743,ORCL,2016-07-14,41.66999816894531
+241744,ORCL,2016-07-15,41.77000045776367
+241745,ORCL,2016-07-18,41.63999938964844
+241746,ORCL,2016-07-19,41.08000183105469
+241747,ORCL,2016-07-20,41.25
+241748,ORCL,2016-07-21,41.06999969482422
+241749,ORCL,2016-07-22,41.08000183105469
+241750,ORCL,2016-07-25,41.15999984741211
+241751,ORCL,2016-07-26,40.93999862670898
+241752,ORCL,2016-07-27,40.93000030517578
+241753,ORCL,2016-07-28,41.18999862670898
+241754,ORCL,2016-07-29,41.040000915527344
+241755,ORCL,2016-08-01,41.150001525878906
+241756,ORCL,2016-08-02,40.709999084472656
+241757,ORCL,2016-08-03,40.709999084472656
+241758,ORCL,2016-08-04,40.900001525878906
+241759,ORCL,2016-08-05,41.130001068115234
+241760,ORCL,2016-08-08,41.15999984741211
+241761,ORCL,2016-08-09,41.09999847412109
+241762,ORCL,2016-08-10,41.09000015258789
+241763,ORCL,2016-08-11,41.27999877929688
+241764,ORCL,2016-08-12,41.09000015258789
+241765,ORCL,2016-08-15,41.38999938964844
+241766,ORCL,2016-08-16,41.31999969482422
+241767,ORCL,2016-08-17,41.209999084472656
+241768,ORCL,2016-08-18,41.13999938964844
+241769,ORCL,2016-08-19,41.31999969482422
+241770,ORCL,2016-08-22,41.220001220703125
+241771,ORCL,2016-08-23,41.5
+241772,ORCL,2016-08-24,41.06999969482422
+241773,ORCL,2016-08-25,41.09999847412109
+241774,ORCL,2016-08-26,41.2599983215332
+241775,ORCL,2016-08-29,41.310001373291016
+241776,ORCL,2016-08-30,41.310001373291016
+241777,ORCL,2016-08-31,41.220001220703125
+241778,ORCL,2016-09-01,41.15999984741211
+241779,ORCL,2016-09-02,41.25
+241780,ORCL,2016-09-06,41.25
+241781,ORCL,2016-09-07,41.25
+241782,ORCL,2016-09-08,40.720001220703125
+241783,ORCL,2016-09-09,40.02999877929688
+241784,ORCL,2016-09-12,40.68000030517578
+241785,ORCL,2016-09-13,40.18000030517578
+241786,ORCL,2016-09-14,40.25
+241787,ORCL,2016-09-15,40.86000061035156
+241788,ORCL,2016-09-16,38.91999816894531
+241789,ORCL,2016-09-19,39.22999954223633
+241790,ORCL,2016-09-20,39.06999969482422
+241791,ORCL,2016-09-21,39.5099983215332
+241792,ORCL,2016-09-22,39.5099983215332
+241793,ORCL,2016-09-23,39.22999954223633
+241794,ORCL,2016-09-26,39.02999877929688
+241795,ORCL,2016-09-27,39.29999923706055
+241796,ORCL,2016-09-28,39.43999862670898
+241797,ORCL,2016-09-29,39.119998931884766
+241798,ORCL,2016-09-30,39.27999877929688
+241799,ORCL,2016-10-03,38.9900016784668
+241800,ORCL,2016-10-04,38.869998931884766
+241801,ORCL,2016-10-05,39.150001525878906
+241802,ORCL,2016-10-06,38.869998931884766
+241803,ORCL,2016-10-07,38.709999084472656
+241804,ORCL,2016-10-10,38.619998931884766
+241805,ORCL,2016-10-11,38.0099983215332
+241806,ORCL,2016-10-12,38.04999923706055
+241807,ORCL,2016-10-13,38.02999877929688
+241808,ORCL,2016-10-14,38.40999984741211
+241809,ORCL,2016-10-17,38.290000915527344
+241810,ORCL,2016-10-18,38.41999816894531
+241811,ORCL,2016-10-19,38.34999847412109
+241812,ORCL,2016-10-20,38.09000015258789
+241813,ORCL,2016-10-21,37.93000030517578
+241814,ORCL,2016-10-24,38.27000045776367
+241815,ORCL,2016-10-25,38.36000061035156
+241816,ORCL,2016-10-26,38.310001373291016
+241817,ORCL,2016-10-27,38.220001220703125
+241818,ORCL,2016-10-28,38.16999816894531
+241819,ORCL,2016-10-31,38.41999816894531
+241820,ORCL,2016-11-01,38.459999084472656
+241821,ORCL,2016-11-02,38.02999877929688
+241822,ORCL,2016-11-03,38.310001373291016
+241823,ORCL,2016-11-04,38.27999877929688
+241824,ORCL,2016-11-07,39.09000015258789
+241825,ORCL,2016-11-08,39.130001068115234
+241826,ORCL,2016-11-09,39.54999923706055
+241827,ORCL,2016-11-10,39.58000183105469
+241828,ORCL,2016-11-11,39.45000076293945
+241829,ORCL,2016-11-14,39.29999923706055
+241830,ORCL,2016-11-15,39.16999816894531
+241831,ORCL,2016-11-16,39.70000076293945
+241832,ORCL,2016-11-17,40.25
+241833,ORCL,2016-11-18,39.86000061035156
+241834,ORCL,2016-11-21,39.88999938964844
+241835,ORCL,2016-11-22,40.09000015258789
+241836,ORCL,2016-11-23,40.09999847412109
+241837,ORCL,2016-11-25,40.27000045776367
+241838,ORCL,2016-11-28,40.29999923706055
+241839,ORCL,2016-11-29,40.54999923706055
+241840,ORCL,2016-11-30,40.18999862670898
+241841,ORCL,2016-12-01,38.70000076293945
+241842,ORCL,2016-12-02,38.5
+241843,ORCL,2016-12-05,38.970001220703125
+241844,ORCL,2016-12-06,39.470001220703125
+241845,ORCL,2016-12-07,40.31999969482422
+241846,ORCL,2016-12-08,40.34999847412109
+241847,ORCL,2016-12-09,40.52000045776367
+241848,ORCL,2016-12-12,40.5099983215332
+241849,ORCL,2016-12-13,40.7599983215332
+241850,ORCL,2016-12-14,40.880001068115234
+241851,ORCL,2016-12-15,40.86000061035156
+241852,ORCL,2016-12-16,39.09999847412109
+241853,ORCL,2016-12-19,38.900001525878906
+241854,ORCL,2016-12-20,39.0
+241855,ORCL,2016-12-21,38.83000183105469
+241856,ORCL,2016-12-22,38.959999084472656
+241857,ORCL,2016-12-23,38.77999877929688
+241858,ORCL,2016-12-27,38.81999969482422
+241859,ORCL,2016-12-28,38.68000030517578
+241860,ORCL,2016-12-29,38.68999862670898
+241861,ORCL,2016-12-30,38.45000076293945
+241862,ORCL,2017-01-03,38.54999923706055
+241863,ORCL,2017-01-04,38.7400016784668
+241864,ORCL,2017-01-05,38.63999938964844
+241865,ORCL,2017-01-06,38.45000076293945
+241866,ORCL,2017-01-09,39.02999877929688
+241867,ORCL,2017-01-10,38.65999984741211
+241868,ORCL,2017-01-11,39.11000061035156
+241869,ORCL,2017-01-12,39.20000076293945
+241870,ORCL,2017-01-13,39.2599983215332
+241871,ORCL,2017-01-17,39.09999847412109
+241872,ORCL,2017-01-18,39.18999862670898
+241873,ORCL,2017-01-19,39.209999084472656
+241874,ORCL,2017-01-20,39.869998931884766
+241875,ORCL,2017-01-23,39.68000030517578
+241876,ORCL,2017-01-24,40.09999847412109
+241877,ORCL,2017-01-25,40.150001525878906
+241878,ORCL,2017-01-26,40.130001068115234
+241879,ORCL,2017-01-27,40.22999954223633
+241880,ORCL,2017-01-30,40.22999954223633
+241881,ORCL,2017-01-31,40.11000061035156
+241882,ORCL,2017-02-01,39.84000015258789
+241883,ORCL,2017-02-02,39.97999954223633
+241884,ORCL,2017-02-03,40.43000030517578
+241885,ORCL,2017-02-06,40.09999847412109
+241886,ORCL,2017-02-07,40.06999969482422
+241887,ORCL,2017-02-08,40.02000045776367
+241888,ORCL,2017-02-09,40.22999954223633
+241889,ORCL,2017-02-10,40.790000915527344
+241890,ORCL,2017-02-13,41.09000015258789
+241891,ORCL,2017-02-14,41.09999847412109
+241892,ORCL,2017-02-15,41.40999984741211
+241893,ORCL,2017-02-16,41.59000015258789
+241894,ORCL,2017-02-17,42.060001373291016
+241895,ORCL,2017-02-21,42.27000045776367
+241896,ORCL,2017-02-22,42.5099983215332
+241897,ORCL,2017-02-23,42.959999084472656
+241898,ORCL,2017-02-24,43.16999816894531
+241899,ORCL,2017-02-27,42.70000076293945
+241900,ORCL,2017-02-28,42.59000015258789
+241901,ORCL,2017-03-01,42.91999816894531
+241902,ORCL,2017-03-02,42.88999938964844
+241903,ORCL,2017-03-03,42.68999862670898
+241904,ORCL,2017-03-06,42.56999969482422
+241905,ORCL,2017-03-07,42.59999847412109
+241906,ORCL,2017-03-08,42.61000061035156
+241907,ORCL,2017-03-09,42.43999862670898
+241908,ORCL,2017-03-10,42.68000030517578
+241909,ORCL,2017-03-13,42.58000183105469
+241910,ORCL,2017-03-14,42.790000915527344
+241911,ORCL,2017-03-15,43.04999923706055
+241912,ORCL,2017-03-16,45.72999954223633
+241913,ORCL,2017-03-17,45.65999984741211
+241914,ORCL,2017-03-20,45.22999954223633
+241915,ORCL,2017-03-21,44.84000015258789
+241916,ORCL,2017-03-22,44.790000915527344
+241917,ORCL,2017-03-23,44.95000076293945
+241918,ORCL,2017-03-24,44.650001525878906
+241919,ORCL,2017-03-27,44.84000015258789
+241920,ORCL,2017-03-28,44.68999862670898
+241921,ORCL,2017-03-29,44.52000045776367
+241922,ORCL,2017-03-30,44.68000030517578
+241923,ORCL,2017-03-31,44.61000061035156
+241924,ORCL,2017-04-03,44.61000061035156
+241925,ORCL,2017-04-04,44.59000015258789
+241926,ORCL,2017-04-05,44.4900016784668
+241927,ORCL,2017-04-06,44.18000030517578
+241928,ORCL,2017-04-07,44.290000915527344
+241929,ORCL,2017-04-10,44.0
+241930,ORCL,2017-04-11,44.16999816894531
+241931,ORCL,2017-04-12,44.18000030517578
+241932,ORCL,2017-04-13,44.0
+241933,ORCL,2017-04-17,44.290000915527344
+241934,ORCL,2017-04-18,44.52000045776367
+241935,ORCL,2017-04-19,44.18999862670898
+241936,ORCL,2017-04-20,44.52999877929688
+241937,ORCL,2017-04-21,44.43000030517578
+241938,ORCL,2017-04-24,44.84000015258789
+241939,ORCL,2017-04-25,44.720001220703125
+241940,ORCL,2017-04-26,44.68999862670898
+241941,ORCL,2017-04-27,44.77000045776367
+241942,ORCL,2017-04-28,44.959999084472656
+241943,ORCL,2017-05-01,45.04999923706055
+241944,ORCL,2017-05-02,45.130001068115234
+241945,ORCL,2017-05-03,44.88999938964844
+241946,ORCL,2017-05-04,45.470001220703125
+241947,ORCL,2017-05-05,45.58000183105469
+241948,ORCL,2017-05-08,45.560001373291016
+241949,ORCL,2017-05-09,45.47999954223633
+241950,ORCL,2017-05-10,45.52999877929688
+241951,ORCL,2017-05-11,45.15999984741211
+241952,ORCL,2017-05-12,45.08000183105469
+241953,ORCL,2017-05-15,45.31999969482422
+241954,ORCL,2017-05-16,45.290000915527344
+241955,ORCL,2017-05-17,44.22999954223633
+241956,ORCL,2017-05-18,44.16999816894531
+241957,ORCL,2017-05-19,44.310001373291016
+241958,ORCL,2017-05-22,44.630001068115234
+241959,ORCL,2017-05-23,44.560001373291016
+241960,ORCL,2017-05-24,44.83000183105469
+241961,ORCL,2017-05-25,45.20000076293945
+241962,ORCL,2017-05-26,45.2599983215332
+241963,ORCL,2017-05-30,45.41999816894531
+241964,ORCL,2017-05-31,45.38999938964844
+241965,ORCL,2017-06-01,45.790000915527344
+241966,ORCL,2017-06-02,45.65999984741211
+241967,ORCL,2017-06-05,45.91999816894531
+241968,ORCL,2017-06-06,45.61000061035156
+241969,ORCL,2017-06-07,45.400001525878906
+241970,ORCL,2017-06-08,45.41999816894531
+241971,ORCL,2017-06-09,45.02999877929688
+241972,ORCL,2017-06-12,44.84999847412109
+241973,ORCL,2017-06-13,44.97999954223633
+241974,ORCL,2017-06-14,44.810001373291016
+241975,ORCL,2017-06-15,44.68000030517578
+241976,ORCL,2017-06-16,45.09000015258789
+241977,ORCL,2017-06-19,45.72999954223633
+241978,ORCL,2017-06-20,45.84000015258789
+241979,ORCL,2017-06-21,46.33000183105469
+241980,ORCL,2017-06-22,50.29999923706055
+241981,ORCL,2017-06-23,50.95000076293945
+241982,ORCL,2017-06-26,50.86000061035156
+241983,ORCL,2017-06-27,50.75
+241984,ORCL,2017-06-28,50.869998931884766
+241985,ORCL,2017-06-29,50.20000076293945
+241986,ORCL,2017-06-30,50.13999938964844
+241987,ORCL,2017-07-03,49.36000061035156
+241988,ORCL,2017-07-05,49.459999084472656
+241989,ORCL,2017-07-06,48.84999847412109
+241990,ORCL,2017-07-07,49.34999847412109
+241991,ORCL,2017-07-10,49.619998931884766
+241992,ORCL,2017-07-11,49.880001068115234
+241993,ORCL,2017-07-12,50.45000076293945
+241994,ORCL,2017-07-13,50.34999847412109
+241995,ORCL,2017-07-14,50.560001373291016
+241996,ORCL,2017-07-17,50.43999862670898
+241997,ORCL,2017-07-18,50.45000076293945
+241998,ORCL,2017-07-19,51.0
+241999,ORCL,2017-07-20,51.130001068115234
+242000,ORCL,2017-07-21,50.79999923706055
+242001,ORCL,2017-07-24,50.7599983215332
+242002,ORCL,2017-07-25,51.16999816894531
+242003,ORCL,2017-07-26,51.16999816894531
+242004,ORCL,2017-07-27,50.45000076293945
+242005,ORCL,2017-07-28,50.29999923706055
+242006,ORCL,2017-07-31,49.93000030517578
+242007,ORCL,2017-08-01,50.15999984741211
+242008,ORCL,2017-08-02,49.77000045776367
+242009,ORCL,2017-08-03,50.22999954223633
+242010,ORCL,2017-08-04,49.959999084472656
+242011,ORCL,2017-08-07,49.63999938964844
+242012,ORCL,2017-08-08,49.09999847412109
+242013,ORCL,2017-08-09,49.060001373291016
+242014,ORCL,2017-08-10,48.09999847412109
+242015,ORCL,2017-08-11,48.2400016784668
+242016,ORCL,2017-08-14,48.84999847412109
+242017,ORCL,2017-08-15,48.83000183105469
+242018,ORCL,2017-08-16,49.25
+242019,ORCL,2017-08-17,48.54999923706055
+242020,ORCL,2017-08-18,48.619998931884766
+242021,ORCL,2017-08-21,48.900001525878906
+242022,ORCL,2017-08-22,49.2599983215332
+242023,ORCL,2017-08-23,49.06999969482422
+242024,ORCL,2017-08-24,49.18999862670898
+242025,ORCL,2017-08-25,49.2400016784668
+242026,ORCL,2017-08-28,49.2400016784668
+242027,ORCL,2017-08-29,49.45000076293945
+242028,ORCL,2017-08-30,49.79999923706055
+242029,ORCL,2017-08-31,50.33000183105469
+242030,ORCL,2017-09-01,50.619998931884766
+242031,ORCL,2017-09-05,50.93000030517578
+242032,ORCL,2017-09-06,51.0099983215332
+242033,ORCL,2017-09-07,51.72999954223633
+242034,ORCL,2017-09-08,51.58000183105469
+242035,ORCL,2017-09-11,52.4900016784668
+242036,ORCL,2017-09-12,52.77000045776367
+242037,ORCL,2017-09-13,52.79999923706055
+242038,ORCL,2017-09-14,52.790000915527344
+242039,ORCL,2017-09-15,48.7400016784668
+242040,ORCL,2017-09-18,48.33000183105469
+242041,ORCL,2017-09-19,48.040000915527344
+242042,ORCL,2017-09-20,47.970001220703125
+242043,ORCL,2017-09-21,47.970001220703125
+242044,ORCL,2017-09-22,48.15999984741211
+242045,ORCL,2017-09-25,47.970001220703125
+242046,ORCL,2017-09-26,47.91999816894531
+242047,ORCL,2017-09-27,48.15999984741211
+242048,ORCL,2017-09-28,48.08000183105469
+242049,ORCL,2017-09-29,48.34999847412109
+242050,ORCL,2017-10-02,48.79999923706055
+242051,ORCL,2017-10-03,48.68999862670898
+242052,ORCL,2017-10-04,48.900001525878906
+242053,ORCL,2017-10-05,48.90999984741211
+242054,ORCL,2017-10-06,48.400001525878906
+242055,ORCL,2017-10-09,48.36000061035156
+242056,ORCL,2017-10-10,48.209999084472656
+242057,ORCL,2017-10-11,48.27999877929688
+242058,ORCL,2017-10-12,48.22999954223633
+242059,ORCL,2017-10-13,48.61000061035156
+242060,ORCL,2017-10-16,48.86000061035156
+242061,ORCL,2017-10-17,49.18999862670898
+242062,ORCL,2017-10-18,49.58000183105469
+242063,ORCL,2017-10-19,49.34999847412109
+242064,ORCL,2017-10-20,49.25
+242065,ORCL,2017-10-23,49.310001373291016
+242066,ORCL,2017-10-24,49.97999954223633
+242067,ORCL,2017-10-25,49.70000076293945
+242068,ORCL,2017-10-26,50.150001525878906
+242069,ORCL,2017-10-27,50.880001068115234
+242070,ORCL,2017-10-30,50.68000030517578
+242071,ORCL,2017-10-31,50.900001525878906
+242072,ORCL,2017-11-01,50.63999938964844
+242073,ORCL,2017-11-02,50.27999877929688
+242074,ORCL,2017-11-03,50.18000030517578
+242075,ORCL,2017-11-06,50.400001525878906
+242076,ORCL,2017-11-07,50.4900016784668
+242077,ORCL,2017-11-08,50.540000915527344
+242078,ORCL,2017-11-09,49.2400016784668
+242079,ORCL,2017-11-10,49.31999969482422
+242080,ORCL,2017-11-13,49.400001525878906
+242081,ORCL,2017-11-14,49.20000076293945
+242082,ORCL,2017-11-15,48.81999969482422
+242083,ORCL,2017-11-16,49.20000076293945
+242084,ORCL,2017-11-17,48.93999862670898
+242085,ORCL,2017-11-20,49.02000045776367
+242086,ORCL,2017-11-21,48.630001068115234
+242087,ORCL,2017-11-22,48.58000183105469
+242088,ORCL,2017-11-24,49.0099983215332
+242089,ORCL,2017-11-27,48.880001068115234
+242090,ORCL,2017-11-28,49.0099983215332
+242091,ORCL,2017-11-29,48.52000045776367
+242092,ORCL,2017-11-30,49.060001373291016
+242093,ORCL,2017-12-01,49.61000061035156
+242094,ORCL,2017-12-04,48.400001525878906
+242095,ORCL,2017-12-05,47.9900016784668
+242096,ORCL,2017-12-06,48.41999816894531
+242097,ORCL,2017-12-07,48.52000045776367
+242098,ORCL,2017-12-08,49.59999847412109
+242099,ORCL,2017-12-11,50.470001220703125
+242100,ORCL,2017-12-12,50.38999938964844
+242101,ORCL,2017-12-13,50.04999923706055
+242102,ORCL,2017-12-14,50.18999862670898
+242103,ORCL,2017-12-15,48.29999923706055
+242104,ORCL,2017-12-18,47.709999084472656
+242105,ORCL,2017-12-19,47.81999969482422
+242106,ORCL,2017-12-20,47.900001525878906
+242107,ORCL,2017-12-21,47.27999877929688
+242108,ORCL,2017-12-22,47.36000061035156
+242109,ORCL,2017-12-26,47.43000030517578
+242110,ORCL,2017-12-27,47.380001068115234
+242111,ORCL,2017-12-28,47.52000045776367
+242112,ORCL,2017-12-29,47.27999877929688
+242113,ORCL,2018-01-02,46.630001068115234
+242114,ORCL,2018-01-03,47.709999084472656
+242115,ORCL,2018-01-04,48.18000030517578
+242116,ORCL,2018-01-05,48.470001220703125
+242117,ORCL,2018-01-08,48.97999954223633
+242118,ORCL,2018-01-09,49.060001373291016
+242119,ORCL,2018-01-10,48.79999923706055
+242120,ORCL,2018-01-11,48.95000076293945
+242121,ORCL,2018-01-12,49.5099983215332
+242122,ORCL,2018-01-16,49.59000015258789
+242123,ORCL,2018-01-17,50.27000045776367
+242124,ORCL,2018-01-18,50.22999954223633
+242125,ORCL,2018-01-19,50.58000183105469
+242126,ORCL,2018-01-22,50.709999084472656
+242127,ORCL,2018-01-23,51.119998931884766
+242128,ORCL,2018-01-24,51.45000076293945
+242129,ORCL,2018-01-25,51.59999847412109
+242130,ORCL,2018-01-26,52.75
+242131,ORCL,2018-01-29,51.93999862670898
+242132,ORCL,2018-01-30,50.959999084472656
+242133,ORCL,2018-01-31,51.59000015258789
+242134,ORCL,2018-02-01,51.630001068115234
+242135,ORCL,2018-02-02,50.130001068115234
+242136,ORCL,2018-02-05,48.09000015258789
+242137,ORCL,2018-02-06,49.400001525878906
+242138,ORCL,2018-02-07,48.869998931884766
+242139,ORCL,2018-02-08,46.84000015258789
+242140,ORCL,2018-02-09,47.72999954223633
+242141,ORCL,2018-02-12,48.150001525878906
+242142,ORCL,2018-02-13,48.4900016784668
+242143,ORCL,2018-02-14,49.45000076293945
+242144,ORCL,2018-02-15,50.63999938964844
+242145,ORCL,2018-02-16,50.709999084472656
+242146,ORCL,2018-02-20,49.88999938964844
+242147,ORCL,2018-02-21,49.43000030517578
+242148,ORCL,2018-02-22,49.59000015258789
+242149,ORCL,2018-02-23,50.5
+242150,ORCL,2018-02-26,51.16999816894531
+242151,ORCL,2018-02-27,50.72999954223633
+242152,ORCL,2018-02-28,50.66999816894531
+242153,ORCL,2018-03-01,49.709999084472656
+242154,ORCL,2018-03-02,50.31999969482422
+242155,ORCL,2018-03-05,51.290000915527344
+242156,ORCL,2018-03-06,51.5
+242157,ORCL,2018-03-07,51.720001220703125
+242158,ORCL,2018-03-08,52.130001068115234
+242159,ORCL,2018-03-09,52.970001220703125
+242160,ORCL,2018-03-12,52.900001525878906
+242161,ORCL,2018-03-13,52.58000183105469
+242162,ORCL,2018-03-14,52.31999969482422
+242163,ORCL,2018-03-15,52.369998931884766
+242164,ORCL,2018-03-16,52.27000045776367
+242165,ORCL,2018-03-19,51.95000076293945
+242166,ORCL,2018-03-20,47.04999923706055
+242167,ORCL,2018-03-21,47.02000045776367
+242168,ORCL,2018-03-22,45.88999938964844
+242169,ORCL,2018-03-23,44.790000915527344
+242170,ORCL,2018-03-26,46.47999954223633
+242171,ORCL,2018-03-27,45.380001068115234
+242172,ORCL,2018-03-28,44.97999954223633
+242173,ORCL,2018-03-29,45.75
+242174,ORCL,2018-04-02,45.0099983215332
+242175,ORCL,2018-04-03,44.88999938964844
+242176,ORCL,2018-04-04,45.5099983215332
+242177,ORCL,2018-04-05,45.959999084472656
+242178,ORCL,2018-04-06,44.83000183105469
+242179,ORCL,2018-04-09,44.900001525878906
+242180,ORCL,2018-04-10,45.81999969482422
+242181,ORCL,2018-04-11,45.61000061035156
+242182,ORCL,2018-04-12,45.880001068115234
+242183,ORCL,2018-04-13,46.08000183105469
+242184,ORCL,2018-04-16,46.04999923706055
+242185,ORCL,2018-04-17,46.65999984741211
+242186,ORCL,2018-04-18,47.08000183105469
+242187,ORCL,2018-04-19,46.81999969482422
+242188,ORCL,2018-04-20,46.22999954223633
+242189,ORCL,2018-04-23,45.79999923706055
+242190,ORCL,2018-04-24,45.52999877929688
+242191,ORCL,2018-04-25,45.75
+242192,ORCL,2018-04-26,45.959999084472656
+242193,ORCL,2018-04-27,45.52999877929688
+242194,ORCL,2018-04-30,45.66999816894531
+242195,ORCL,2018-05-01,45.95000076293945
+242196,ORCL,2018-05-02,45.5099983215332
+242197,ORCL,2018-05-03,45.060001373291016
+242198,ORCL,2018-05-04,45.709999084472656
+242199,ORCL,2018-05-07,46.06999969482422
+242200,ORCL,2018-05-08,45.93999862670898
+242201,ORCL,2018-05-09,46.58000183105469
+242202,ORCL,2018-05-10,46.93000030517578
+242203,ORCL,2018-05-11,46.81999969482422
+242204,ORCL,2018-05-14,46.81999969482422
+242205,ORCL,2018-05-15,46.810001373291016
+242206,ORCL,2018-05-16,46.72999954223633
+242207,ORCL,2018-05-17,46.540000915527344
+242208,ORCL,2018-05-18,46.31999969482422
+242209,ORCL,2018-05-21,47.209999084472656
+242210,ORCL,2018-05-22,46.369998931884766
+242211,ORCL,2018-05-23,46.900001525878906
+242212,ORCL,2018-05-24,46.459999084472656
+242213,ORCL,2018-05-25,47.0
+242214,ORCL,2018-05-29,46.2599983215332
+242215,ORCL,2018-05-30,47.04999923706055
+242216,ORCL,2018-05-31,46.720001220703125
+242217,ORCL,2018-06-01,47.34999847412109
+242218,ORCL,2018-06-04,47.31999969482422
+242219,ORCL,2018-06-05,47.130001068115234
+242220,ORCL,2018-06-06,47.75
+242221,ORCL,2018-06-07,47.68000030517578
+242222,ORCL,2018-06-08,48.18000030517578
+242223,ORCL,2018-06-11,48.18999862670898
+242224,ORCL,2018-06-12,48.45000076293945
+242225,ORCL,2018-06-13,48.27000045776367
+242226,ORCL,2018-06-14,45.900001525878906
+242227,ORCL,2018-06-15,46.27999877929688
+242228,ORCL,2018-06-18,46.52000045776367
+242229,ORCL,2018-06-19,46.27000045776367
+242230,ORCL,2018-06-20,42.81999969482422
+242231,ORCL,2018-06-21,43.09999847412109
+242232,ORCL,2018-06-22,44.09999847412109
+242233,ORCL,2018-06-25,44.27999877929688
+242234,ORCL,2018-06-26,44.40999984741211
+242235,ORCL,2018-06-27,43.45000076293945
+242236,ORCL,2018-06-28,43.84000015258789
+242237,ORCL,2018-06-29,44.060001373291016
+242238,ORCL,2018-07-02,44.95000076293945
+242239,ORCL,2018-07-03,44.720001220703125
+242240,ORCL,2018-07-05,45.40999984741211
+242241,ORCL,2018-07-06,46.0
+242242,ORCL,2018-07-09,46.72999954223633
+242243,ORCL,2018-07-10,46.9900016784668
+242244,ORCL,2018-07-11,47.63999938964844
+242245,ORCL,2018-07-12,48.150001525878906
+242246,ORCL,2018-07-13,48.630001068115234
+242247,ORCL,2018-07-16,48.459999084472656
+242248,ORCL,2018-07-17,48.900001525878906
+242249,ORCL,2018-07-18,48.63999938964844
+242250,ORCL,2018-07-19,48.43999862670898
+242251,ORCL,2018-07-20,48.52000045776367
+242252,ORCL,2018-07-23,48.66999816894531
+242253,ORCL,2018-07-24,48.66999816894531
+242254,ORCL,2018-07-25,48.95000076293945
+242255,ORCL,2018-07-26,48.869998931884766
+242256,ORCL,2018-07-27,48.630001068115234
+242257,ORCL,2018-07-30,47.72999954223633
+242258,ORCL,2018-07-31,47.68000030517578
+242259,ORCL,2018-08-01,47.34999847412109
+242260,ORCL,2018-08-02,47.900001525878906
+242261,ORCL,2018-08-03,48.470001220703125
+242262,ORCL,2018-08-06,48.66999816894531
+242263,ORCL,2018-08-07,48.47999954223633
+242264,ORCL,2018-08-08,48.38999938964844
+242265,ORCL,2018-08-09,48.540000915527344
+242266,ORCL,2018-08-10,48.31999969482422
+242267,ORCL,2018-08-13,48.0099983215332
+242268,ORCL,2018-08-14,48.22999954223633
+242269,ORCL,2018-08-15,47.84000015258789
+242270,ORCL,2018-08-16,48.09999847412109
+242271,ORCL,2018-08-17,48.36000061035156
+242272,ORCL,2018-08-20,48.41999816894531
+242273,ORCL,2018-08-21,48.40999984741211
+242274,ORCL,2018-08-22,48.79999923706055
+242275,ORCL,2018-08-23,48.959999084472656
+242276,ORCL,2018-08-24,49.2599983215332
+242277,ORCL,2018-08-27,49.33000183105469
+242278,ORCL,2018-08-28,48.63999938964844
+242279,ORCL,2018-08-29,48.88999938964844
+242280,ORCL,2018-08-30,48.380001068115234
+242281,ORCL,2018-08-31,48.58000183105469
+242282,ORCL,2018-09-04,48.58000183105469
+242283,ORCL,2018-09-05,48.040000915527344
+242284,ORCL,2018-09-06,47.709999084472656
+242285,ORCL,2018-09-07,47.810001373291016
+242286,ORCL,2018-09-10,48.86000061035156
+242287,ORCL,2018-09-11,48.91999816894531
+242288,ORCL,2018-09-12,49.34000015258789
+242289,ORCL,2018-09-13,48.959999084472656
+242290,ORCL,2018-09-14,49.25
+242291,ORCL,2018-09-17,49.18000030517578
+242292,ORCL,2018-09-18,49.02999877929688
+242293,ORCL,2018-09-19,49.43000030517578
+242294,ORCL,2018-09-20,50.43000030517578
+242295,ORCL,2018-09-21,51.09999847412109
+242296,ORCL,2018-09-24,51.2400016784668
+242297,ORCL,2018-09-25,51.720001220703125
+242298,ORCL,2018-09-26,51.630001068115234
+242299,ORCL,2018-09-27,51.68999862670898
+242300,ORCL,2018-09-28,51.560001373291016
+242301,ORCL,2018-10-01,51.79999923706055
+242302,ORCL,2018-10-02,50.22999954223633
+242303,ORCL,2018-10-03,49.75
+242304,ORCL,2018-10-04,49.470001220703125
+242305,ORCL,2018-10-05,49.34999847412109
+242306,ORCL,2018-10-08,49.36000061035156
+242307,ORCL,2018-10-09,48.869998931884766
+242308,ORCL,2018-10-10,47.400001525878906
+242309,ORCL,2018-10-11,46.77999877929688
+242310,ORCL,2018-10-12,47.380001068115234
+242311,ORCL,2018-10-15,47.119998931884766
+242312,ORCL,2018-10-16,48.22999954223633
+242313,ORCL,2018-10-17,47.86000061035156
+242314,ORCL,2018-10-18,47.380001068115234
+242315,ORCL,2018-10-19,47.59000015258789
+242316,ORCL,2018-10-22,47.93999862670898
+242317,ORCL,2018-10-23,47.9900016784668
+242318,ORCL,2018-10-24,46.7599983215332
+242319,ORCL,2018-10-25,47.959999084472656
+242320,ORCL,2018-10-26,47.31999969482422
+242321,ORCL,2018-10-29,47.02000045776367
+242322,ORCL,2018-10-30,48.56999969482422
+242323,ORCL,2018-10-31,48.84000015258789
+242324,ORCL,2018-11-01,48.59000015258789
+242325,ORCL,2018-11-02,48.83000183105469
+242326,ORCL,2018-11-05,49.02000045776367
+242327,ORCL,2018-11-06,49.25
+242328,ORCL,2018-11-07,50.2599983215332
+242329,ORCL,2018-11-08,50.43000030517578
+242330,ORCL,2018-11-09,50.61000061035156
+242331,ORCL,2018-11-12,49.220001220703125
+242332,ORCL,2018-11-13,49.5099983215332
+242333,ORCL,2018-11-14,48.84000015258789
+242334,ORCL,2018-11-15,50.630001068115234
+242335,ORCL,2018-11-16,51.16999816894531
+242336,ORCL,2018-11-19,49.54999923706055
+242337,ORCL,2018-11-20,48.33000183105469
+242338,ORCL,2018-11-21,48.619998931884766
+242339,ORCL,2018-11-23,48.70000076293945
+242340,ORCL,2018-11-26,48.2599983215332
+242341,ORCL,2018-11-27,47.43999862670898
+242342,ORCL,2018-11-28,48.18999862670898
+242343,ORCL,2018-11-29,47.900001525878906
+242344,ORCL,2018-11-30,48.7599983215332
+242345,ORCL,2018-12-03,49.83000183105469
+242346,ORCL,2018-12-04,48.75
+242347,ORCL,2018-12-06,46.68000030517578
+242348,ORCL,2018-12-07,46.0
+242349,ORCL,2018-12-10,46.66999816894531
+242350,ORCL,2018-12-11,46.459999084472656
+242351,ORCL,2018-12-12,47.31999969482422
+242352,ORCL,2018-12-13,47.22999954223633
+242353,ORCL,2018-12-14,46.59999847412109
+242354,ORCL,2018-12-17,45.72999954223633
+242355,ORCL,2018-12-18,45.84999847412109
+242356,ORCL,2018-12-19,46.45000076293945
+242357,ORCL,2018-12-20,46.2400016784668
+242358,ORCL,2018-12-21,44.0
+242359,ORCL,2018-12-24,42.68999862670898
+242360,ORCL,2018-12-26,44.59000015258789
+242361,ORCL,2018-12-27,44.970001220703125
+242362,ORCL,2018-12-28,44.81999969482422
+242363,ORCL,2018-12-31,45.150001525878906
+242364,ORCL,2019-01-02,45.220001220703125
+242365,ORCL,2019-01-03,44.77999877929688
+242366,ORCL,2019-01-04,46.709999084472656
+242367,ORCL,2019-01-07,47.45000076293945
+242368,ORCL,2019-01-08,47.880001068115234
+242369,ORCL,2019-01-09,47.77999877929688
+242370,ORCL,2019-01-10,47.81999969482422
+242371,ORCL,2019-01-11,48.290000915527344
+242372,ORCL,2019-01-14,48.18000030517578
+242373,ORCL,2019-01-15,48.380001068115234
+242374,ORCL,2019-01-16,48.060001373291016
+242375,ORCL,2019-01-17,48.58000183105469
+242376,ORCL,2019-01-18,49.27000045776367
+242377,ORCL,2019-01-22,48.93999862670898
+242378,ORCL,2019-01-23,49.2400016784668
+242379,ORCL,2019-01-24,49.20000076293945
+242380,ORCL,2019-01-25,49.79999923706055
+242381,ORCL,2019-01-28,49.52000045776367
+242382,ORCL,2019-01-29,49.61000061035156
+242383,ORCL,2019-01-30,50.36000061035156
+242384,ORCL,2019-01-31,50.22999954223633
+242385,ORCL,2019-02-01,50.810001373291016
+242386,ORCL,2019-02-04,51.02999877929688
+242387,ORCL,2019-02-05,51.2400016784668
+242388,ORCL,2019-02-06,51.2599983215332
+242389,ORCL,2019-02-07,50.220001220703125
+242390,ORCL,2019-02-08,51.02999877929688
+242391,ORCL,2019-02-11,51.22999954223633
+242392,ORCL,2019-02-12,51.220001220703125
+242393,ORCL,2019-02-13,51.41999816894531
+242394,ORCL,2019-02-14,51.47999954223633
+242395,ORCL,2019-02-15,51.720001220703125
+242396,ORCL,2019-02-19,52.02000045776367
+242397,ORCL,2019-02-20,51.77000045776367
+242398,ORCL,2019-02-21,52.11000061035156
+242399,ORCL,2019-02-22,52.47999954223633
+242400,ORCL,2019-02-25,52.560001373291016
+242401,ORCL,2019-02-26,52.59999847412109
+242402,ORCL,2019-02-27,52.380001068115234
+242403,ORCL,2019-02-28,52.130001068115234
+242404,ORCL,2019-03-01,52.5099983215332
+242405,ORCL,2019-03-04,52.040000915527344
+242406,ORCL,2019-03-05,52.36000061035156
+242407,ORCL,2019-03-06,52.34999847412109
+242408,ORCL,2019-03-07,52.58000183105469
+242409,ORCL,2019-03-08,52.77000045776367
+242410,ORCL,2019-03-11,52.65999984741211
+242411,ORCL,2019-03-12,52.79999923706055
+242412,ORCL,2019-03-13,53.060001373291016
+242413,ORCL,2019-03-14,53.04999923706055
+242414,ORCL,2019-03-15,52.93999862670898
+242415,ORCL,2019-03-18,53.459999084472656
+242416,ORCL,2019-03-19,54.040000915527344
+242417,ORCL,2019-03-20,52.63999938964844
+242418,ORCL,2019-03-21,54.040000915527344
+242419,ORCL,2019-03-22,52.77000045776367
+242420,ORCL,2019-03-25,52.7400016784668
+242421,ORCL,2019-03-26,53.27999877929688
+242422,ORCL,2019-03-27,52.810001373291016
+242423,ORCL,2019-03-28,53.18999862670898
+242424,ORCL,2019-03-29,53.709999084472656
+242425,ORCL,2019-04-01,54.58000183105469
+242426,ORCL,2019-04-02,54.150001525878906
+242427,ORCL,2019-04-03,54.060001373291016
+242428,ORCL,2019-04-04,53.81999969482422
+242429,ORCL,2019-04-05,53.93000030517578
+242430,ORCL,2019-04-08,53.720001220703125
+242431,ORCL,2019-04-09,53.83000183105469
+242432,ORCL,2019-04-10,53.970001220703125
+242433,ORCL,2019-04-11,53.790000915527344
+242434,ORCL,2019-04-12,54.5
+242435,ORCL,2019-04-15,54.630001068115234
+242436,ORCL,2019-04-16,54.59000015258789
+242437,ORCL,2019-04-17,54.47999954223633
+242438,ORCL,2019-04-18,54.52000045776367
+242439,ORCL,2019-04-22,54.619998931884766
+242440,ORCL,2019-04-23,54.93999862670898
+242441,ORCL,2019-04-24,55.18000030517578
+242442,ORCL,2019-04-25,55.0099983215332
+242443,ORCL,2019-04-26,55.40999984741211
+242444,ORCL,2019-04-29,55.08000183105469
+242445,ORCL,2019-04-30,55.33000183105469
+242446,ORCL,2019-05-01,54.880001068115234
+242447,ORCL,2019-05-02,54.59999847412109
+242448,ORCL,2019-05-03,54.790000915527344
+242449,ORCL,2019-05-06,54.84999847412109
+242450,ORCL,2019-05-07,54.0
+242451,ORCL,2019-05-08,53.9900016784668
+242452,ORCL,2019-05-09,54.25
+242453,ORCL,2019-05-10,54.650001525878906
+242454,ORCL,2019-05-13,53.43000030517578
+242455,ORCL,2019-05-14,54.130001068115234
+242456,ORCL,2019-05-15,54.560001373291016
+242457,ORCL,2019-05-16,54.63999938964844
+242458,ORCL,2019-05-17,54.5
+242459,ORCL,2019-05-20,53.65999984741211
+242460,ORCL,2019-05-21,54.16999816894531
+242461,ORCL,2019-05-22,54.20000076293945
+242462,ORCL,2019-05-23,53.08000183105469
+242463,ORCL,2019-05-24,52.77000045776367
+242464,ORCL,2019-05-28,51.75
+242465,ORCL,2019-05-29,51.68999862670898
+242466,ORCL,2019-05-30,51.720001220703125
+242467,ORCL,2019-05-31,50.59999847412109
+242468,ORCL,2019-06-03,50.2400016784668
+242469,ORCL,2019-06-04,52.02000045776367
+242470,ORCL,2019-06-05,52.09999847412109
+242471,ORCL,2019-06-06,52.59000015258789
+242472,ORCL,2019-06-07,53.2599983215332
+242473,ORCL,2019-06-10,54.0099983215332
+242474,ORCL,2019-06-11,53.93999862670898
+242475,ORCL,2019-06-12,53.619998931884766
+242476,ORCL,2019-06-13,53.84000015258789
+242477,ORCL,2019-06-14,53.27999877929688
+242478,ORCL,2019-06-17,53.130001068115234
+242479,ORCL,2019-06-18,52.900001525878906
+242480,ORCL,2019-06-19,52.68000030517578
+242481,ORCL,2019-06-20,56.9900016784668
+242482,ORCL,2019-06-21,56.119998931884766
+242483,ORCL,2019-06-24,56.7400016784668
+242484,ORCL,2019-06-25,56.06999969482422
+242485,ORCL,2019-06-26,56.65999984741211
+242486,ORCL,2019-06-27,56.77000045776367
+242487,ORCL,2019-06-28,56.970001220703125
+242488,ORCL,2019-07-01,58.0099983215332
+242489,ORCL,2019-07-02,58.459999084472656
+242490,ORCL,2019-07-03,58.86000061035156
+242491,ORCL,2019-07-05,59.27999877929688
+242492,ORCL,2019-07-08,59.52999877929688
+242493,ORCL,2019-07-09,59.59999847412109
+242494,ORCL,2019-07-10,60.150001525878906
+242495,ORCL,2019-07-11,59.9900016784668
+242496,ORCL,2019-07-12,59.810001373291016
+242497,ORCL,2019-07-15,59.52999877929688
+242498,ORCL,2019-07-16,58.61000061035156
+242499,ORCL,2019-07-17,57.9900016784668
+242500,ORCL,2019-07-18,58.119998931884766
+242501,ORCL,2019-07-19,57.540000915527344
+242502,ORCL,2019-07-22,57.59999847412109
+242503,ORCL,2019-07-23,57.45000076293945
+242504,ORCL,2019-07-24,58.11000061035156
+242505,ORCL,2019-07-25,58.290000915527344
+242506,ORCL,2019-07-26,58.5
+242507,ORCL,2019-07-29,58.060001373291016
+242508,ORCL,2019-07-30,57.4900016784668
+242509,ORCL,2019-07-31,56.29999923706055
+242510,ORCL,2019-08-01,55.880001068115234
+242511,ORCL,2019-08-02,55.84000015258789
+242512,ORCL,2019-08-05,53.7599983215332
+242513,ORCL,2019-08-06,53.959999084472656
+242514,ORCL,2019-08-07,53.34000015258789
+242515,ORCL,2019-08-08,54.650001525878906
+242516,ORCL,2019-08-09,53.900001525878906
+242517,ORCL,2019-08-12,53.25
+242518,ORCL,2019-08-13,53.970001220703125
+242519,ORCL,2019-08-14,52.31999969482422
+242520,ORCL,2019-08-15,52.59000015258789
+242521,ORCL,2019-08-16,53.59000015258789
+242522,ORCL,2019-08-19,53.869998931884766
+242523,ORCL,2019-08-20,52.97999954223633
+242524,ORCL,2019-08-21,53.2400016784668
+242525,ORCL,2019-08-22,53.18999862670898
+242526,ORCL,2019-08-23,51.58000183105469
+242527,ORCL,2019-08-26,52.130001068115234
+242528,ORCL,2019-08-27,52.38999938964844
+242529,ORCL,2019-08-28,51.95000076293945
+242530,ORCL,2019-08-29,52.15999984741211
+242531,ORCL,2019-08-30,52.060001373291016
+242532,ORCL,2019-09-03,51.88999938964844
+242533,ORCL,2019-09-04,52.970001220703125
+242534,ORCL,2019-09-05,53.84000015258789
+242535,ORCL,2019-09-06,53.15999984741211
+242536,ORCL,2019-09-09,54.540000915527344
+242537,ORCL,2019-09-10,55.470001220703125
+242538,ORCL,2019-09-11,56.290000915527344
+242539,ORCL,2019-09-12,53.88999938964844
+242540,ORCL,2019-09-13,53.75
+242541,ORCL,2019-09-16,53.13999938964844
+242542,ORCL,2019-09-17,52.869998931884766
+242543,ORCL,2019-09-18,52.560001373291016
+242544,ORCL,2019-09-19,53.369998931884766
+242545,ORCL,2019-09-20,53.470001220703125
+242546,ORCL,2019-09-23,54.02000045776367
+242547,ORCL,2019-09-24,53.34999847412109
+242548,ORCL,2019-09-25,53.84000015258789
+242549,ORCL,2019-09-26,53.959999084472656
+242550,ORCL,2019-09-27,54.09000015258789
+242551,ORCL,2019-09-30,55.02999877929688
+242552,ORCL,2019-10-01,53.79999923706055
+242553,ORCL,2019-10-02,53.150001525878906
+242554,ORCL,2019-10-03,53.86000061035156
+242555,ORCL,2019-10-04,55.13999938964844
+242556,ORCL,2019-10-07,54.79999923706055
+242557,ORCL,2019-10-08,54.04999923706055
+242558,ORCL,2019-10-09,54.52999877929688
+242559,ORCL,2019-10-10,55.4900016784668
+242560,ORCL,2019-10-11,56.88999938964844
+242561,ORCL,2019-10-14,56.459999084472656
+242562,ORCL,2019-10-15,56.34999847412109
+242563,ORCL,2019-10-16,55.880001068115234
+242564,ORCL,2019-10-17,55.060001373291016
+242565,ORCL,2019-10-18,54.54999923706055
+242566,ORCL,2019-10-21,55.130001068115234
+242567,ORCL,2019-10-22,54.11000061035156
+242568,ORCL,2019-10-23,54.130001068115234
+242569,ORCL,2019-10-24,54.2599983215332
+242570,ORCL,2019-10-25,54.16999816894531
+242571,ORCL,2019-10-28,54.63999938964844
+242572,ORCL,2019-10-29,54.79999923706055
+242573,ORCL,2019-10-30,54.84999847412109
+242574,ORCL,2019-10-31,54.4900016784668
+242575,ORCL,2019-11-01,55.0
+242576,ORCL,2019-11-04,55.45000076293945
+242577,ORCL,2019-11-05,55.66999816894531
+242578,ORCL,2019-11-06,55.70000076293945
+242579,ORCL,2019-11-07,55.97999954223633
+242580,ORCL,2019-11-08,56.4900016784668
+242581,ORCL,2019-11-11,56.43000030517578
+242582,ORCL,2019-11-12,56.59000015258789
+242583,ORCL,2019-11-13,56.209999084472656
+242584,ORCL,2019-11-14,56.09000015258789
+242585,ORCL,2019-11-15,56.41999816894531
+242586,ORCL,2019-11-18,56.18999862670898
+242587,ORCL,2019-11-19,56.27000045776367
+242588,ORCL,2019-11-20,56.2400016784668
+242589,ORCL,2019-11-21,56.22999954223633
+242590,ORCL,2019-11-22,56.38999938964844
+242591,ORCL,2019-11-25,56.560001373291016
+242592,ORCL,2019-11-26,56.5099983215332
+242593,ORCL,2019-11-27,56.61000061035156
+242594,ORCL,2019-11-29,56.13999938964844
+242595,ORCL,2019-12-02,55.43000030517578
+242596,ORCL,2019-12-03,54.59000015258789
+242597,ORCL,2019-12-04,54.40999984741211
+242598,ORCL,2019-12-05,54.68000030517578
+242599,ORCL,2019-12-06,54.83000183105469
+242600,ORCL,2019-12-09,55.310001373291016
+242601,ORCL,2019-12-10,55.81999969482422
+242602,ORCL,2019-12-11,56.310001373291016
+242603,ORCL,2019-12-12,56.470001220703125
+242604,ORCL,2019-12-13,54.5099983215332
+242605,ORCL,2019-12-16,53.9900016784668
+242606,ORCL,2019-12-17,52.84000015258789
+242607,ORCL,2019-12-18,53.38999938964844
+242608,ORCL,2019-12-19,53.2400016784668
+242609,ORCL,2019-12-20,53.59999847412109
+242610,ORCL,2019-12-23,53.709999084472656
+242611,ORCL,2019-12-24,53.43999862670898
+242612,ORCL,2019-12-26,53.56999969482422
+242613,ORCL,2019-12-27,53.459999084472656
+242614,ORCL,2019-12-30,52.70000076293945
+242615,ORCL,2019-12-31,52.97999954223633
+242616,ORCL,2020-01-02,53.95000076293945
+242617,ORCL,2020-01-03,53.7599983215332
+242618,ORCL,2020-01-06,54.040000915527344
+242619,ORCL,2020-01-07,54.15999984741211
+242620,ORCL,2020-01-08,54.130001068115234
+242621,ORCL,2020-01-09,54.380001068115234
+242622,ORCL,2020-01-10,54.45000076293945
+242623,ORCL,2020-01-13,54.58000183105469
+242624,ORCL,2020-01-14,54.880001068115234
+242625,ORCL,2020-01-15,54.7599983215332
+242626,ORCL,2020-01-16,55.43000030517578
+242627,ORCL,2020-01-17,55.130001068115234
+242628,ORCL,2020-01-21,55.220001220703125
+242629,ORCL,2020-01-22,54.720001220703125
+242630,ORCL,2020-01-23,54.97999954223633
+242631,ORCL,2020-01-24,54.06999969482422
+242632,ORCL,2020-01-27,52.68999862670898
+242633,ORCL,2020-01-28,53.459999084472656
+242634,ORCL,2020-01-29,53.20000076293945
+242635,ORCL,2020-01-30,53.310001373291016
+242636,ORCL,2020-01-31,52.45000076293945
+242637,ORCL,2020-02-03,53.09000015258789
+242638,ORCL,2020-02-04,54.040000915527344
+242639,ORCL,2020-02-05,54.7400016784668
+242640,ORCL,2020-02-06,54.709999084472656
+242641,ORCL,2020-02-07,54.720001220703125
+242642,ORCL,2020-02-10,54.9900016784668
+242643,ORCL,2020-02-11,55.150001525878906
+242644,ORCL,2020-02-12,55.72999954223633
+242645,ORCL,2020-02-13,55.310001373291016
+242646,ORCL,2020-02-14,55.470001220703125
+242647,ORCL,2020-02-18,55.45000076293945
+242648,ORCL,2020-02-19,55.43999862670898
+242649,ORCL,2020-02-20,55.5099983215332
+242650,ORCL,2020-02-21,54.68000030517578
+242651,ORCL,2020-02-24,52.650001525878906
+242652,ORCL,2020-02-25,50.959999084472656
+242653,ORCL,2020-02-26,52.04999923706055
+242654,ORCL,2020-02-27,50.77999877929688
+242655,ORCL,2020-02-28,49.459999084472656
+242656,ORCL,2020-03-02,50.900001525878906
+242657,ORCL,2020-03-03,48.84999847412109
+242658,ORCL,2020-03-04,50.540000915527344
+242659,ORCL,2020-03-05,48.0
+242660,ORCL,2020-03-06,47.369998931884766
+242661,ORCL,2020-03-09,46.0099983215332
+242662,ORCL,2020-03-10,48.58000183105469
+242663,ORCL,2020-03-11,44.720001220703125
+242664,ORCL,2020-03-12,39.79999923706055
+242665,ORCL,2020-03-13,47.93000030517578
+242666,ORCL,2020-03-16,42.720001220703125
+242667,ORCL,2020-03-17,46.86000061035156
+242668,ORCL,2020-03-18,47.27000045776367
+242669,ORCL,2020-03-19,45.06999969482422
+242670,ORCL,2020-03-20,45.650001525878906
+242671,ORCL,2020-03-23,44.18999862670898
+242672,ORCL,2020-03-24,47.84000015258789
+242673,ORCL,2020-03-25,45.93999862670898
+242674,ORCL,2020-03-26,50.47999954223633
+242675,ORCL,2020-03-27,49.83000183105469
+242676,ORCL,2020-03-30,50.36000061035156
+242677,ORCL,2020-03-31,48.33000183105469
+242678,ORCL,2020-04-01,48.709999084472656
+242679,ORCL,2020-04-02,49.79999923706055
+242680,ORCL,2020-04-03,49.400001525878906
+242681,ORCL,2020-04-06,51.4900016784668
+242682,ORCL,2020-04-07,50.7599983215332
+242683,ORCL,2020-04-08,52.130001068115234
+242684,ORCL,2020-04-09,53.18000030517578
+242685,ORCL,2020-04-13,52.970001220703125
+242686,ORCL,2020-04-14,54.0
+242687,ORCL,2020-04-15,53.15999984741211
+242688,ORCL,2020-04-16,53.70000076293945
+242689,ORCL,2020-04-17,54.619998931884766
+242690,ORCL,2020-04-20,53.90999984741211
+242691,ORCL,2020-04-21,51.310001373291016
+242692,ORCL,2020-04-22,52.27000045776367
+242693,ORCL,2020-04-23,51.970001220703125
+242694,ORCL,2020-04-24,53.0099983215332
+242695,ORCL,2020-04-27,53.369998931884766
+242696,ORCL,2020-04-28,53.20000076293945
+242697,ORCL,2020-04-29,53.880001068115234
+242698,ORCL,2020-04-30,52.970001220703125
+242699,ORCL,2020-05-01,51.790000915527344
+242700,ORCL,2020-05-04,51.75
+242701,ORCL,2020-05-05,52.04999923706055
+242702,ORCL,2020-05-06,51.86000061035156
+242703,ORCL,2020-05-07,52.59999847412109
+242704,ORCL,2020-05-08,53.56999969482422
+242705,ORCL,2020-05-11,53.52999877929688
+242706,ORCL,2020-05-12,52.27000045776367
+242707,ORCL,2020-05-13,51.650001525878906
+242708,ORCL,2020-05-14,52.90999984741211
+242709,ORCL,2020-05-15,52.91999816894531
+242710,ORCL,2020-05-18,53.150001525878906
+242711,ORCL,2020-05-19,52.34000015258789
+242712,ORCL,2020-05-20,52.900001525878906
+242713,ORCL,2020-05-21,52.220001220703125
+242714,ORCL,2020-05-22,52.619998931884766
+242715,ORCL,2020-05-26,52.77999877929688
+242716,ORCL,2020-05-27,53.20000076293945
+242717,ORCL,2020-05-28,53.619998931884766
+242718,ORCL,2020-05-29,53.77000045776367
+242719,ORCL,2020-06-01,53.060001373291016
+242720,ORCL,2020-06-02,53.27999877929688
+242721,ORCL,2020-06-03,53.4900016784668
+242722,ORCL,2020-06-04,52.84999847412109
+242723,ORCL,2020-06-05,53.97999954223633
+242724,ORCL,2020-06-08,55.09999847412109
+242725,ORCL,2020-06-09,54.18000030517578
+242726,ORCL,2020-06-10,54.11000061035156
+242727,ORCL,2020-06-11,51.310001373291016
+242728,ORCL,2020-06-12,51.86000061035156
+242729,ORCL,2020-06-15,53.25
+242730,ORCL,2020-06-16,54.59000015258789
+242731,ORCL,2020-06-17,51.52000045776367
+242732,ORCL,2020-06-18,53.68999862670898
+242733,ORCL,2020-06-19,54.400001525878906
+242734,ORCL,2020-06-22,55.119998931884766
+242735,ORCL,2020-06-23,55.18999862670898
+242736,ORCL,2020-06-24,54.43999862670898
+242737,ORCL,2020-06-25,54.52999877929688
+242738,ORCL,2020-06-26,54.18000030517578
+242739,ORCL,2020-06-29,54.7599983215332
+242740,ORCL,2020-06-30,55.27000045776367
+242741,ORCL,2020-07-01,55.4900016784668
+242742,ORCL,2020-07-02,55.93999862670898
+242743,ORCL,2020-07-06,56.59999847412109
+242744,ORCL,2020-07-07,56.310001373291016
+242745,ORCL,2020-07-08,56.65999984741211
+242746,ORCL,2020-07-09,57.52999877929688
+242747,ORCL,2020-07-10,57.38999938964844
+242748,ORCL,2020-07-13,57.0099983215332
+242749,ORCL,2020-07-14,57.20000076293945
+242750,ORCL,2020-07-15,56.619998931884766
+242751,ORCL,2020-07-16,55.81999969482422
+242752,ORCL,2020-07-17,54.900001525878906
+242753,ORCL,2020-07-20,55.400001525878906
+242754,ORCL,2020-07-21,55.90999984741211
+242755,ORCL,2020-07-22,56.0099983215332
+242756,ORCL,2020-07-23,55.7599983215332
+242757,ORCL,2020-07-24,55.650001525878906
+242758,ORCL,2020-07-27,55.34000015258789
+242759,ORCL,2020-07-28,55.34999847412109
+242760,ORCL,2020-07-29,55.70000076293945
+242761,ORCL,2020-07-30,55.25
+242762,ORCL,2020-07-31,55.45000076293945
+242763,ORCL,2020-08-03,55.97999954223633
+242764,ORCL,2020-08-04,56.0
+242765,ORCL,2020-08-05,55.5
+242766,ORCL,2020-08-06,55.27999877929688
+242767,ORCL,2020-08-07,55.22999954223633
+242768,ORCL,2020-08-10,54.93999862670898
+242769,ORCL,2020-08-11,54.27000045776367
+242770,ORCL,2020-08-12,54.16999816894531
+242771,ORCL,2020-08-13,54.02000045776367
+242772,ORCL,2020-08-14,54.20000076293945
+242773,ORCL,2020-08-17,53.9900016784668
+242774,ORCL,2020-08-18,55.18000030517578
+242775,ORCL,2020-08-19,56.20000076293945
+242776,ORCL,2020-08-20,55.2599983215332
+242777,ORCL,2020-08-21,55.18999862670898
+242778,ORCL,2020-08-24,56.0099983215332
+242779,ORCL,2020-08-25,56.09000015258789
+242780,ORCL,2020-08-26,57.4900016784668
+242781,ORCL,2020-08-27,57.18000030517578
+242782,ORCL,2020-08-28,57.880001068115234
+242783,ORCL,2020-08-31,57.220001220703125
+242784,ORCL,2020-09-01,57.65999984741211
+242785,ORCL,2020-09-02,59.02999877929688
+242786,ORCL,2020-09-03,57.09999847412109
+242787,ORCL,2020-09-04,55.72999954223633
+242788,ORCL,2020-09-08,55.31999969482422
+242789,ORCL,2020-09-09,56.95000076293945
+242790,ORCL,2020-09-10,57.33000183105469
+242791,ORCL,2020-09-11,57.0
+242792,ORCL,2020-09-14,59.459999084472656
+242793,ORCL,2020-09-15,60.93999862670898
+242794,ORCL,2020-09-16,60.43000030517578
+242795,ORCL,2020-09-17,60.18000030517578
+242796,ORCL,2020-09-18,59.75
+242797,ORCL,2020-09-21,60.81999969482422
+242798,ORCL,2020-09-22,60.619998931884766
+242799,ORCL,2020-09-23,58.959999084472656
+242800,ORCL,2020-09-24,59.29999923706055
+242801,ORCL,2020-09-25,59.79999923706055
+242802,ORCL,2020-09-28,59.58000183105469
+242803,ORCL,2020-09-29,59.470001220703125
+242804,ORCL,2020-09-30,59.70000076293945
+242805,ORCL,2020-10-01,59.68000030517578
+242806,ORCL,2020-10-02,58.83000183105469
+242807,ORCL,2020-10-05,59.560001373291016
+242808,ORCL,2020-10-06,59.5099983215332
+242809,ORCL,2020-10-07,60.59000015258789
+242810,ORCL,2020-10-08,60.88999938964844
+242811,ORCL,2020-10-09,61.150001525878906
+242812,ORCL,2020-10-12,61.459999084472656
+242813,ORCL,2020-10-13,60.970001220703125
+242814,ORCL,2020-10-14,60.959999084472656
+242815,ORCL,2020-10-15,60.52000045776367
+242816,ORCL,2020-10-16,60.290000915527344
+242817,ORCL,2020-10-19,59.619998931884766
+242818,ORCL,2020-10-20,59.75
+242819,ORCL,2020-10-21,59.66999816894531
+242820,ORCL,2020-10-22,59.68999862670898
+242821,ORCL,2020-10-23,59.900001525878906
+242822,ORCL,2020-10-26,57.4900016784668
+242823,ORCL,2020-10-27,57.08000183105469
+242824,ORCL,2020-10-28,55.59000015258789
+242825,ORCL,2020-10-29,56.02000045776367
+242826,ORCL,2020-10-30,56.11000061035156
+242827,ORCL,2020-11-02,56.45000076293945
+242828,ORCL,2020-11-03,56.79999923706055
+242829,ORCL,2020-11-04,56.4900016784668
+242830,ORCL,2020-11-05,56.65999984741211
+242831,ORCL,2020-11-06,56.79999923706055
+242832,ORCL,2020-11-09,56.84000015258789
+242833,ORCL,2020-11-10,56.66999816894531
+242834,ORCL,2020-11-11,57.20000076293945
+242835,ORCL,2020-11-12,56.45000076293945
+242836,ORCL,2020-11-13,56.90999984741211
+242837,ORCL,2020-11-16,57.150001525878906
+242838,ORCL,2020-11-17,57.119998931884766
+242839,ORCL,2020-11-18,56.25
+242840,ORCL,2020-11-19,56.45000076293945
+242841,ORCL,2020-11-20,55.70000076293945
+242842,ORCL,2020-11-23,56.08000183105469
+242843,ORCL,2020-11-24,57.56999969482422
+242844,ORCL,2020-11-25,57.40999984741211
+242845,ORCL,2020-11-27,57.7599983215332
+242846,ORCL,2020-11-30,57.720001220703125
+242847,ORCL,2020-12-01,58.7400016784668
+242848,ORCL,2020-12-02,59.08000183105469
+242849,ORCL,2020-12-03,59.27000045776367
+242850,ORCL,2020-12-04,59.959999084472656
+242851,ORCL,2020-12-07,59.79999923706055
+242852,ORCL,2020-12-08,59.02999877929688
+242853,ORCL,2020-12-09,59.72999954223633
+242854,ORCL,2020-12-10,59.47999954223633
+242855,ORCL,2020-12-11,60.61000061035156
+242856,ORCL,2020-12-14,60.7599983215332
+242857,ORCL,2020-12-15,61.86000061035156
+242858,ORCL,2020-12-16,62.77999877929688
+242859,ORCL,2020-12-17,63.61000061035156
+242860,ORCL,2020-12-18,65.05999755859375
+242861,ORCL,2020-12-21,64.4800033569336
+242862,ORCL,2020-12-22,65.1500015258789
+242863,ORCL,2020-12-23,65.30000305175781
+242864,ORCL,2020-12-24,64.95999908447266
+242865,ORCL,2020-12-28,64.87000274658203
+242866,ORCL,2020-12-29,64.45999908447266
+242867,ORCL,2020-12-30,64.4000015258789
+242868,ORCL,2020-12-31,64.69000244140625
+242869,ORCL,2021-01-04,63.75
+242870,ORCL,2021-01-05,62.959999084472656
+242871,ORCL,2021-01-06,62.56999969482422
+242872,ORCL,2021-01-07,63.06999969482422
+242873,ORCL,2021-01-08,63.380001068115234
+242874,ORCL,2021-01-11,63.02999877929688
+242875,ORCL,2021-01-12,62.41999816894531
+242876,ORCL,2021-01-13,62.060001373291016
+242877,ORCL,2021-01-14,61.59999847412109
+242878,ORCL,2021-01-15,61.77999877929688
+242879,ORCL,2021-01-19,61.290000915527344
+242880,ORCL,2021-01-20,61.560001373291016
+242881,ORCL,2021-01-21,61.209999084472656
+242882,ORCL,2021-01-22,60.36000061035156
+242883,ORCL,2021-01-25,60.900001525878906
+242884,ORCL,2021-01-26,61.79999923706055
+242885,ORCL,2021-01-27,62.54999923706055
+242886,ORCL,2021-01-28,61.220001220703125
+242887,ORCL,2021-01-29,60.43000030517578
+242888,ORCL,2021-02-01,61.5099983215332
+242889,ORCL,2021-02-02,62.369998931884766
+242890,ORCL,2021-02-03,62.16999816894531
+242891,ORCL,2021-02-04,63.34999847412109
+242892,ORCL,2021-02-05,63.59999847412109
+242893,ORCL,2021-02-08,63.11000061035156
+242894,ORCL,2021-02-09,63.66999816894531
+242895,ORCL,2021-02-10,63.27000045776367
+242896,ORCL,2021-02-11,62.70000076293945
+242897,ORCL,2021-02-12,63.08000183105469
+242898,ORCL,2021-02-16,62.13999938964844
+242899,ORCL,2021-02-17,62.09000015258789
+242900,ORCL,2021-02-18,62.06999969482422
+242901,ORCL,2021-02-19,61.130001068115234
+242902,ORCL,2021-02-22,64.44999694824219
+242903,ORCL,2021-02-23,64.5
+242904,ORCL,2021-02-24,64.69999694824219
+242905,ORCL,2021-02-25,65.30000305175781
+242906,ORCL,2021-02-26,64.51000213623047
+242907,ORCL,2021-03-01,66.16999816894531
+242908,ORCL,2021-03-02,66.66000366210938
+242909,ORCL,2021-03-03,66.91000366210938
+242910,ORCL,2021-03-04,65.61000061035156
+242911,ORCL,2021-03-05,69.97000122070312
+242912,ORCL,2021-03-08,72.16000366210938
+242913,ORCL,2021-03-09,72.63999938964844
+242914,ORCL,2021-03-10,72.12000274658203
+242915,ORCL,2021-03-11,67.41000366210938
+242916,ORCL,2021-03-12,67.16000366210938
+242917,ORCL,2021-03-15,67.7300033569336
+242918,ORCL,2021-03-16,66.8499984741211
+242919,ORCL,2021-03-17,66.22000122070312
+242920,ORCL,2021-03-18,66.73999786376953
+242921,ORCL,2021-03-19,66.26000213623047
+242922,ORCL,2021-03-22,66.31999969482422
+242923,ORCL,2021-03-23,67.2699966430664
+242924,ORCL,2021-03-24,66.83000183105469
+242925,ORCL,2021-03-25,68.62999725341797
+242926,ORCL,2021-03-26,70.25
+242927,ORCL,2021-03-29,71.12999725341797
+242928,ORCL,2021-03-30,70.55000305175781
+242929,ORCL,2021-03-31,70.16999816894531
+242930,ORCL,2021-04-01,71.80999755859375
+242931,ORCL,2021-04-05,74.16000366210938
+242932,ORCL,2021-04-06,74.27999877929688
+242933,ORCL,2021-04-07,74.06999969482422
+242934,ORCL,2021-04-08,75.27999877929688
+242935,ORCL,2021-04-09,75.58000183105469
+242936,ORCL,2021-04-12,76.12000274658203
+242937,ORCL,2021-04-13,76.66999816894531
+242938,ORCL,2021-04-14,76.81999969482422
+242939,ORCL,2021-04-15,78.29000091552734
+242940,ORCL,2021-04-16,78.94999694824219
+242941,ORCL,2021-04-19,78.75
+242942,ORCL,2021-04-20,79.23999786376953
+242943,ORCL,2021-04-21,76.66000366210938
+242944,ORCL,2021-04-22,74.87000274658203
+242945,ORCL,2021-04-23,74.97000122070312
+242946,ORCL,2021-04-26,74.5
+242947,ORCL,2021-04-27,75.22000122070312
+242948,ORCL,2021-04-28,74.7699966430664
+242949,ORCL,2021-04-29,75.87000274658203
+242950,ORCL,2021-04-30,75.79000091552734
+242951,ORCL,2021-05-03,77.33000183105469
+242952,ORCL,2021-05-04,78.52999877929688
+242953,ORCL,2021-05-05,79.19000244140625
+242954,ORCL,2021-05-06,79.73999786376953
+242955,ORCL,2021-05-07,80.4000015258789
+242956,ORCL,2021-05-10,80.1500015258789
+242957,ORCL,2021-05-11,77.69000244140625
+242958,ORCL,2021-05-12,76.75
+242959,ORCL,2021-05-13,78.13999938964844
+242960,ORCL,2021-05-14,78.88999938964844
+242961,ORCL,2021-05-17,79.08000183105469
+242962,ORCL,2021-05-18,78.69000244140625
+242963,ORCL,2021-05-19,78.73999786376953
+242964,ORCL,2021-05-20,78.72000122070312
+242965,ORCL,2021-05-21,79.02999877929688
+242966,ORCL,2021-05-24,79.37999725341797
+242967,ORCL,2021-05-25,78.83000183105469
+242968,ORCL,2021-05-26,79.26000213623047
+242969,ORCL,2021-05-27,78.9800033569336
+242970,ORCL,2021-05-28,78.73999786376953
+242971,ORCL,2021-06-01,79.56999969482422
+242972,ORCL,2021-06-02,80.2699966430664
+242973,ORCL,2021-06-03,81.08999633789062
+242974,ORCL,2021-06-04,82.88999938964844
+242975,ORCL,2021-06-07,83.94000244140625
+242976,ORCL,2021-06-08,84.61000061035156
+242977,ORCL,2021-06-09,84.5199966430664
+242978,ORCL,2021-06-10,82.30000305175781
+242979,ORCL,2021-06-11,82.9000015258789
+242980,ORCL,2021-06-14,82.62000274658203
+242981,ORCL,2021-06-15,81.63999938964844
+242982,ORCL,2021-06-16,77.08000183105469
+242983,ORCL,2021-06-17,77.55999755859375
+242984,ORCL,2021-06-18,76.2300033569336
+242985,ORCL,2021-06-21,77.98999786376953
+242986,ORCL,2021-06-22,78.68000030517578
+242987,ORCL,2021-06-23,78.0999984741211
+242988,ORCL,2021-06-24,77.73999786376953
+242989,ORCL,2021-06-25,78.45999908447266
+242990,ORCL,2021-06-28,78.5
+242991,ORCL,2021-06-29,78.0999984741211
+242992,ORCL,2021-06-30,77.83999633789062
+242993,ORCL,2021-07-01,79.54000091552734
+242994,ORCL,2021-07-02,81.81999969482422
+242995,ORCL,2021-07-06,83.08000183105469
+242996,ORCL,2021-07-07,86.08999633789062
+242997,ORCL,2021-07-08,85.58999633789062
+242998,ORCL,2021-07-09,87.76000213623047
+242999,ORCL,2021-07-12,87.08000183105469
+243000,ORCL,2021-07-13,87.06999969482422
+243001,ORCL,2021-07-14,88.27999877929688
+243002,ORCL,2021-07-15,86.23999786376953
+243003,ORCL,2021-07-16,87.48999786376953
+243004,ORCL,2021-07-19,86.9800033569336
+243005,ORCL,2021-07-20,88.66000366210938
+243006,ORCL,2021-07-21,89.69000244140625
+243007,ORCL,2021-07-22,90.69000244140624
+243008,ORCL,2021-07-23,87.69000244140625
+243009,ORCL,2021-07-26,87.86000061035156
+243010,ORCL,2021-07-27,87.80000305175781
+243011,ORCL,2021-07-28,87.18000030517578
+243012,ORCL,2021-07-29,87.62999725341797
+243013,ORCL,2021-07-30,87.13999938964844
+243014,ORCL,2021-08-02,87.5999984741211
+243015,ORCL,2021-08-03,89.73999786376953
+243016,ORCL,2021-08-04,90.05000305175781
+243017,ORCL,2021-08-05,89.43000030517578
+243018,ORCL,2021-08-06,89.5199966430664
+243019,ORCL,2021-08-09,89.9000015258789
+243020,ORCL,2021-08-10,89.63999938964844
+243021,ORCL,2021-08-11,89.62999725341797
+243022,ORCL,2021-08-12,89.80999755859375
+243023,ORCL,2021-08-13,90.37999725341795
+243024,ORCL,2021-08-16,90.81999969482422
+243025,ORCL,2021-08-17,90.9499969482422
+243026,ORCL,2021-08-18,88.94000244140625
+243027,ORCL,2021-08-19,88.70999908447266
+243028,ORCL,2021-08-20,88.94000244140625
+243029,ORCL,2021-08-23,89.12000274658203
+243030,ORCL,2021-08-24,88.55000305175781
+243031,ORCL,2021-08-25,88.62000274658203
+243032,ORCL,2021-08-26,88.72000122070312
+243033,ORCL,2021-08-27,89.3499984741211
+243034,ORCL,2021-08-30,89.44999694824219
+243035,ORCL,2021-08-31,89.12999725341797
+243036,ORCL,2021-09-01,89.94999694824219
+243037,ORCL,2021-09-02,89.80000305175781
+243038,ORCL,2021-09-03,90.0
+243039,ORCL,2021-09-07,88.72000122070312
+243040,ORCL,2021-09-08,89.47000122070312
+243041,ORCL,2021-09-09,89.54000091552734
+243042,ORCL,2021-09-10,89.68000030517578
+243043,ORCL,2021-09-13,88.88999938964844
+243044,ORCL,2021-09-14,86.38999938964844
+243045,ORCL,2021-09-15,87.7300033569336
+243046,ORCL,2021-09-16,87.25
+243047,ORCL,2021-09-17,86.38999938964844
+243048,ORCL,2021-09-20,86.16999816894531
+243049,ORCL,2021-09-21,86.91999816894531
+243050,ORCL,2021-09-22,88.44000244140625
+243051,ORCL,2021-09-23,89.41999816894531
+243052,ORCL,2021-09-24,89.94000244140625
+243053,ORCL,2021-09-27,91.04000091552734
+243054,ORCL,2021-09-28,90.48999786376952
+243055,ORCL,2021-09-29,91.25
+243056,ORCL,2021-09-30,87.12999725341797
+243057,ORCL,2021-10-01,89.73999786376953
+243058,ORCL,2021-10-04,89.26000213623047
+243059,ORCL,2021-10-05,91.48999786376952
+243060,ORCL,2021-10-06,91.33999633789062
+243061,ORCL,2021-10-07,92.30999755859376
+243062,ORCL,2021-10-08,94.38999938964844
+243063,ORCL,2021-10-11,95.29000091552734
+243064,ORCL,2021-10-12,95.56999969482422
+243065,ORCL,2021-10-13,96.4000015258789
+243066,ORCL,2021-10-14,95.27999877929688
+243067,ORCL,2021-10-15,95.33000183105467
+243068,ORCL,2021-10-18,96.51000213623048
+243069,ORCL,2021-10-19,97.05999755859376
+243070,ORCL,2021-10-20,96.63999938964844
+243071,ORCL,2021-10-21,96.3000030517578
+243072,ORCL,2021-10-22,98.25
+243073,ORCL,2021-10-25,97.88999938964844
+243074,ORCL,2021-10-26,96.9800033569336
+243075,ORCL,2021-10-27,96.02999877929688
+243076,ORCL,2021-10-28,96.2300033569336
+243077,ORCL,2021-10-29,95.94000244140624
+243078,ORCL,2021-11-01,94.37999725341795
+243079,ORCL,2021-11-02,95.87000274658205
+243080,ORCL,2021-11-03,96.1500015258789
+243081,ORCL,2021-11-04,95.62999725341795
+243082,ORCL,2021-11-05,94.9499969482422
+243083,ORCL,2021-11-08,95.13999938964844
+243084,ORCL,2021-11-09,94.58999633789062
+243085,ORCL,2021-11-10,93.83000183105467
+243086,ORCL,2021-11-11,94.04000091552734
+243087,ORCL,2021-11-12,93.54000091552734
+243088,ORCL,2021-11-15,94.0199966430664
+243089,ORCL,2021-11-16,95.61000061035156
+243090,ORCL,2021-11-17,95.33000183105467
+243091,ORCL,2021-11-18,94.66000366210938
+243092,ORCL,2021-11-19,93.97000122070312
+243093,ORCL,2021-11-22,94.61000061035156
+243094,ORCL,2021-11-23,92.94000244140624
+243095,ORCL,2021-11-24,93.58000183105467
+243096,ORCL,2021-11-26,92.33000183105467
+243097,ORCL,2021-11-29,92.94000244140624
+243098,ORCL,2021-11-30,90.73999786376952
+243099,ORCL,2021-12-01,89.75
+243100,ORCL,2021-12-02,89.98999786376953
+243101,ORCL,2021-12-03,88.23999786376953
+243102,ORCL,2021-12-06,88.94000244140625
+243103,ORCL,2021-12-07,90.05000305175781
+243104,ORCL,2021-12-08,88.94000244140625
+243105,ORCL,2021-12-09,88.7699966430664
+243106,ORCL,2021-12-10,102.62999725341795
+243107,ORCL,2021-12-13,100.88999938964844
+243108,ORCL,2021-12-14,99.88999938964844
+243109,ORCL,2021-12-15,103.6500015258789
+243110,ORCL,2021-12-16,103.22000122070312
+243111,ORCL,2021-12-17,96.62000274658205
+243112,ORCL,2021-12-20,91.63999938964844
+243113,ORCL,2021-12-21,91.51000213623048
+243114,ORCL,2021-12-22,89.86000061035156
+243115,ORCL,2021-12-23,89.72000122070312
+243116,ORCL,2021-12-27,89.54000091552734
+243117,ORCL,2021-12-28,88.6500015258789
+243118,ORCL,2021-12-29,88.20999908447266
+243119,ORCL,2021-12-30,88.01000213623047
+243120,ORCL,2021-12-31,87.20999908447266
+243121,ORCL,2022-01-03,87.9000015258789
+243122,ORCL,2022-01-04,88.83999633789062
+243123,ORCL,2022-01-05,86.45999908447266
+243124,ORCL,2022-01-06,86.33999633789062
+243125,ORCL,2022-01-07,87.51000213623047
+243126,ORCL,2022-01-10,89.27999877929688
+243127,ORCL,2022-01-11,88.4800033569336
+243128,ORCL,2022-01-12,88.30999755859375
+243129,ORCL,2022-01-13,87.79000091552734
+243130,ORCL,2022-01-14,87.69000244140625
+243131,ORCL,2022-01-18,85.55000305175781
+243132,ORCL,2022-01-19,83.37999725341797
+243133,ORCL,2022-01-20,82.72000122070312
+243134,ORCL,2022-01-21,82.22000122070312
+243135,ORCL,2022-01-24,82.41999816894531
+243136,ORCL,2022-01-25,81.06999969482422
+243137,ORCL,2022-01-26,79.58999633789062
+243138,ORCL,2022-01-27,79.77999877929688
+243139,ORCL,2022-01-28,80.4800033569336
+243140,ORCL,2022-01-31,81.16000366210938
+243141,ORCL,2022-02-01,81.04000091552734
+243142,ORCL,2022-02-02,82.5
+243143,ORCL,2022-02-03,81.94000244140625
+243144,ORCL,2022-02-04,82.11000061035156
+243145,ORCL,2022-02-07,80.73999786376953
+243146,ORCL,2022-02-08,80.79000091552734
+243147,ORCL,2022-02-09,83.44999694824219
+243148,ORCL,2022-02-10,81.8499984741211
+243149,ORCL,2022-02-11,79.75
+243150,ORCL,2022-02-14,78.94999694824219
+243151,ORCL,2022-02-15,79.7699966430664
+243152,ORCL,2022-02-16,79.19000244140625
+243153,ORCL,2022-02-17,75.52999877929688
+243154,ORCL,2022-02-18,74.56999969482422
+243155,ORCL,2022-02-22,74.12000274658203
+243156,ORCL,2022-02-23,72.47000122070312
+243157,ORCL,2022-02-24,74.80999755859375
+243158,ORCL,2022-02-25,76.3499984741211
+243159,ORCL,2022-02-28,75.97000122070312
+243160,ORCL,2022-03-01,76.01000213623047
+243161,ORCL,2022-03-02,78.27999877929688
+243162,ORCL,2022-03-03,78.25
+243163,ORCL,2022-03-04,76.48999786376953
+243164,ORCL,2022-03-07,74.31999969482422
+243165,ORCL,2022-03-08,73.33000183105469
+243166,ORCL,2022-03-09,76.0999984741211
+243167,ORCL,2022-03-10,76.6500015258789
+243168,ORCL,2022-03-11,77.81999969482422
+243169,ORCL,2022-03-14,77.06999969482422
+243170,ORCL,2022-03-15,80.5999984741211
+243171,ORCL,2022-03-16,79.95999908447266
+243172,ORCL,2022-03-17,80.5999984741211
+243173,ORCL,2022-03-18,81.68000030517578
+243174,ORCL,2022-03-21,80.95999908447266
+243175,ORCL,2022-03-22,81.80000305175781
+243176,ORCL,2022-03-23,80.38999938964844
+243177,ORCL,2022-03-24,82.23999786376953
+243178,ORCL,2022-03-25,81.7300033569336
+243179,ORCL,2022-03-28,83.5999984741211
+243180,ORCL,2022-03-29,84.29000091552734
+243181,ORCL,2022-03-30,83.36000061035156
+243182,ORCL,2022-03-31,82.7300033569336
+243183,ORCL,2022-04-01,82.01000213623047
+243184,ORCL,2022-04-04,84.06999969482422
+243185,ORCL,2022-04-05,82.94000244140625
+243186,ORCL,2022-04-06,82.12000274658203
+243187,ORCL,2022-04-07,81.54000091552734
+243188,ORCL,2022-04-08,80.94000244140625
+243189,ORCL,2022-04-11,79.76000213623047
+243190,ORCL,2022-04-12,79.33000183105469
+243191,ORCL,2022-04-13,79.75
+243192,ORCL,2022-04-14,79.44999694824219
+243193,ORCL,2022-04-18,78.22000122070312
+243194,ORCL,2022-04-19,79.55999755859375
+243195,ORCL,2022-04-20,80.29000091552734
+243196,ORCL,2022-04-21,79.4800033569336
+243197,ORCL,2022-04-22,76.20999908447266
+243198,ORCL,2022-04-25,76.9800033569336
+243199,ORCL,2022-04-26,74.51000213623047
+243200,ORCL,2022-04-27,74.76000213623047
+243201,ORCL,2022-04-28,76.13999938964844
+243202,ORCL,2022-04-29,73.4000015258789
+243203,ORCL,2022-05-02,74.0
+243204,ORCL,2022-05-03,73.29000091552734
+243205,ORCL,2022-05-04,75.20999908447266
+243206,ORCL,2022-05-05,72.80000305175781
+243207,ORCL,2022-05-06,72.48999786376953
+243208,ORCL,2022-05-09,71.54000091552734
+243209,ORCL,2022-05-10,72.52999877929688
+243210,ORCL,2022-05-11,71.02999877929688
+243211,ORCL,2022-05-12,70.7300033569336
+243212,ORCL,2022-05-13,71.16999816894531
+243213,ORCL,2022-05-16,69.70999908447266
+243214,ORCL,2022-05-17,71.87999725341797
+243215,ORCL,2022-05-18,68.30000305175781
+243216,ORCL,2022-05-19,67.04000091552734
+243217,ORCL,2022-05-20,68.62999725341797
+243218,ORCL,2022-05-23,70.04000091552734
+243219,ORCL,2022-05-24,69.02999877929688
+243220,ORCL,2022-05-25,69.83000183105469
+243221,ORCL,2022-05-26,71.66000366210938
+243222,ORCL,2022-05-27,72.77999877929688
+243223,ORCL,2022-05-31,71.91999816894531
+243224,ORCL,2022-06-01,71.5999984741211
+243225,ORCL,2022-06-02,73.13999938964844
+243226,ORCL,2022-06-03,71.79000091552734
+243227,ORCL,2022-06-06,72.97000122070312
+243228,ORCL,2022-06-07,72.69000244140625
+243229,ORCL,2022-06-08,71.37999725341797
+243230,ORCL,2022-06-09,69.22000122070312
+243231,ORCL,2022-06-10,67.13999938964844
+243232,ORCL,2022-06-13,64.05000305175781
+243233,ORCL,2022-06-14,70.72000122070312
+243234,ORCL,2022-06-15,69.69999694824219
+243235,ORCL,2022-06-16,68.70999908447266
+243236,ORCL,2022-06-17,67.72000122070312
+243237,ORCL,2022-06-21,67.68000030517578
+243238,ORCL,2022-06-22,66.52999877929688
+243239,ORCL,2022-06-23,67.62999725341797
+243240,ORCL,2022-06-24,70.69999694824219
+243241,ORCL,2022-06-27,70.41000366210938
+243242,ORCL,2022-06-28,68.58000183105469
+243243,ORCL,2022-06-29,69.20999908447266
+243244,ORCL,2022-06-30,69.87000274658203
+243245,ORCL,2022-07-01,70.87000274658203
+243246,ORCL,2022-07-05,71.98999786376953
+243247,ORCL,2022-07-06,71.66000366210938
+243248,ORCL,2022-07-07,71.83000183105469
+243249,ORCL,2022-07-08,71.87000274658203
+243250,ORCL,2022-07-11,71.56999969482422
+243251,ORCL,2022-07-12,70.41000366210938
+243252,ORCL,2022-07-13,70.02999877929688
+243253,ORCL,2022-07-14,69.44999694824219
+243254,ORCL,2022-07-15,70.73999786376953
+243255,ORCL,2022-07-18,70.20999908447266
+243256,ORCL,2022-07-19,72.23999786376953
+243257,ORCL,2022-07-20,72.58999633789062
+243258,ORCL,2022-07-21,74.54000091552734
+243259,ORCL,2022-07-22,74.9000015258789
+243260,ORCL,2022-07-25,74.86000061035156
+243261,ORCL,2022-07-26,74.02999877929688
+243262,ORCL,2022-07-27,75.87000274658203
+243263,ORCL,2022-07-28,77.04000091552734
+243264,ORCL,2022-07-29,77.83999633789062
+243265,ORCL,2022-08-01,77.44000244140625
+243266,ORCL,2022-08-02,76.3499984741211
+243267,ORCL,2022-08-03,77.37000274658203
+243268,ORCL,2022-08-04,77.4000015258789
+243269,ORCL,2022-08-05,77.3499984741211
+243270,ORCL,2022-08-08,76.47000122070312
+243271,ORCL,2022-08-09,76.7699966430664
+243272,ORCL,2022-08-10,77.54000091552734
+243273,ORCL,2022-08-11,77.16000366210938
+243274,ORCL,2022-08-12,79.1500015258789
+243275,ORCL,2022-08-15,79.11000061035156
+243276,ORCL,2022-08-16,79.5199966430664
+243277,ORCL,2022-08-17,79.25
+243278,ORCL,2022-08-18,79.31999969482422
+243279,ORCL,2022-08-19,78.66000366210938
+243280,ORCL,2022-08-22,76.45999908447266
+243281,ORCL,2022-08-23,76.41000366210938
+243282,ORCL,2022-08-24,76.16999816894531
+243283,ORCL,2022-08-25,76.88999938964844
+243284,ORCL,2022-08-26,74.6500015258789
+243285,ORCL,2022-08-29,74.19000244140625
+243286,ORCL,2022-08-30,74.13999938964844
+243287,ORCL,2022-08-31,74.1500015258789
+243288,ORCL,2022-09-01,75.30000305175781
+243289,ORCL,2022-09-02,74.68000030517578
+243290,ORCL,2022-09-06,73.83000183105469
+243291,ORCL,2022-09-07,74.48999786376953
+243292,ORCL,2022-09-08,74.6500015258789
+243293,ORCL,2022-09-09,75.91000366210938
+243294,ORCL,2022-09-12,77.08000183105469
+243295,ORCL,2022-09-13,76.04000091552734
+243296,ORCL,2022-09-14,72.12000274658203
+243297,ORCL,2022-09-15,70.23999786376953
+243298,ORCL,2022-09-16,68.83000183105469
+243299,ORCL,2022-09-19,69.06999969482422
+243300,ORCL,2022-09-20,68.11000061035156
+243301,ORCL,2022-09-21,66.75
+243302,ORCL,2022-09-22,66.02999877929688
+243303,ORCL,2022-09-23,64.55000305175781
+243304,ORCL,2022-09-26,63.45000076293945
+243305,ORCL,2022-09-27,62.41999816894531
+243306,ORCL,2022-09-28,63.06999969482422
+243307,ORCL,2022-09-29,61.400001525878906
+243308,ORCL,2022-09-30,61.06999969482422
+243309,ORCL,2022-10-03,63.08000183105469
+243310,ORCL,2022-10-04,65.69000244140625
+243311,ORCL,2022-10-05,66.63999938964844
+243312,ORCL,2022-10-06,65.30000305175781
+243313,ORCL,2022-10-07,63.290000915527344
+243314,ORCL,2022-10-10,62.56999969482422
+243315,ORCL,2022-10-11,62.40999984741211
+243316,ORCL,2022-10-12,63.77999877929688
+243317,ORCL,2022-10-13,65.19999694824219
+243318,ORCL,2022-10-14,64.30999755859375
+243319,ORCL,2022-10-17,67.0199966430664
+243320,ORCL,2022-10-18,67.02999877929688
+243321,ORCL,2022-10-19,66.30000305175781
+243322,ORCL,2022-10-20,69.25
+243323,ORCL,2022-10-21,72.69999694824219
+243324,ORCL,2022-10-24,72.91999816894531
+243325,ORCL,2022-10-25,73.13999938964844
+243326,ORCL,2022-10-26,74.81999969482422
+243327,ORCL,2022-10-27,75.1500015258789
+243328,ORCL,2022-10-28,77.36000061035156
+243329,ORCL,2022-10-31,78.06999969482422
+243330,ORCL,2022-11-01,77.11000061035156
+243331,ORCL,2022-11-02,75.12000274658203
+243332,ORCL,2022-11-03,75.02999877929688
+243333,ORCL,2022-11-04,76.0
+243334,ORCL,2022-11-07,76.73999786376953
+243335,ORCL,2022-11-08,75.63999938964844
+243336,ORCL,2022-11-09,75.66000366210938
+243337,ORCL,2022-11-10,77.16999816894531
+243338,ORCL,2022-11-11,77.73999786376953
+243339,ORCL,2022-11-14,78.52999877929688
+243340,ORCL,2022-11-15,79.18000030517578
+243341,ORCL,2022-11-16,79.88999938964844
+243342,ORCL,2022-11-17,79.19999694824219
+243343,ORCL,2022-11-18,79.7300033569336
+243344,ORCL,2022-11-21,79.81999969482422
+243345,ORCL,2022-11-22,82.12000274658203
+243346,ORCL,2022-11-23,82.55999755859375
+243347,ORCL,2022-11-25,82.72000122070312
+243348,ORCL,2022-11-28,81.38999938964844
+243349,ORCL,2022-11-29,80.8499984741211
+243350,ORCL,2022-11-30,83.02999877929688
+243351,ORCL,2022-12-01,84.11000061035156
+243352,ORCL,2022-12-02,83.3499984741211
+243353,ORCL,2022-12-05,79.43000030517578
+243354,ORCL,2022-12-06,78.91000366210938
+243355,ORCL,2022-12-07,78.77999877929688
+243356,ORCL,2022-12-08,80.06999969482422
+243357,ORCL,2022-12-09,79.86000061035156
+243358,ORCL,2022-12-12,81.27999877929688
+243359,ORCL,2022-12-13,80.55999755859375
+243360,ORCL,2022-12-14,81.81999969482422
+243361,ORCL,2022-12-15,80.06999969482422
+243362,ORCL,2022-12-16,79.58000183105469
+243363,ORCL,2022-12-19,80.5
+243364,ORCL,2022-12-20,80.94000244140625
+243365,ORCL,2022-12-21,81.5
+243366,ORCL,2022-12-22,80.48999786376953
+243367,ORCL,2022-12-23,80.8499984741211
+243368,ORCL,2022-12-27,80.9800033569336
+243369,ORCL,2022-12-28,80.33000183105469
+243370,ORCL,2022-12-29,81.4000015258789
+243371,ORCL,2022-12-30,81.73999786376953
+243372,ORCL,2023-01-03,83.72000122070312
+243373,ORCL,2023-01-04,84.4800033569336
+243374,ORCL,2023-01-05,84.30999755859375
+243375,ORCL,2023-01-06,85.66000366210938
+243376,ORCL,2023-01-09,86.41999816894531
+243377,ORCL,2023-01-10,86.5
+243378,ORCL,2023-01-11,88.5999984741211
+243379,ORCL,2023-01-12,88.77999877929688
+243380,ORCL,2023-01-13,89.19999694824219
+243381,ORCL,2023-01-17,88.5999984741211
+243382,ORCL,2023-01-18,86.70999908447266
+243383,ORCL,2023-01-19,85.94000244140625
+243384,ORCL,2023-01-20,87.25
+243385,ORCL,2023-01-23,88.97000122070312
+243386,ORCL,2023-01-24,89.69999694824219
+243387,ORCL,2023-01-25,89.63999938964844
+243388,ORCL,2023-01-26,89.83000183105469
+243389,ORCL,2023-01-27,88.98999786376953
+243390,ORCL,2023-01-30,87.3499984741211
+243391,ORCL,2023-01-31,88.45999908447266
+243392,ORCL,2023-02-01,90.05000305175781
+243393,ORCL,2023-02-02,89.37999725341797
+243394,ORCL,2023-02-03,89.62000274658203
+243395,ORCL,2023-02-06,88.52999877929688
+243396,ORCL,2023-02-07,87.73999786376953
+243397,ORCL,2023-02-08,86.69000244140625
+243398,ORCL,2023-02-09,86.6500015258789
+243399,ORCL,2023-02-10,87.13999938964844
+243400,ORCL,2023-02-13,89.41999816894531
+243401,ORCL,2023-02-14,89.08999633789062
+243402,ORCL,2023-02-15,88.33999633789062
+243403,ORCL,2023-02-16,87.72000122070312
+243404,ORCL,2023-02-17,87.27999877929688
+243405,ORCL,2023-02-21,86.19999694824219
+243406,ORCL,2023-02-22,86.31999969482422
+243407,ORCL,2023-02-23,88.58000183105469
+243408,ORCL,2023-02-24,88.66000366210938
+243409,ORCL,2023-02-27,87.95999908447266
+243410,ORCL,2023-02-28,87.4000015258789
+243411,ORCL,2023-03-01,86.33999633789062
+243412,ORCL,2023-03-02,86.97000122070312
+243413,ORCL,2023-03-03,89.25
+243414,ORCL,2023-03-06,89.73999786376953
+243415,ORCL,2023-03-07,88.36000061035156
+243416,ORCL,2023-03-08,88.48999786376953
+243417,ORCL,2023-03-09,86.87000274658203
+243418,ORCL,2023-03-10,84.06999969482422
+243419,ORCL,2023-03-13,84.93000030517578
+243420,ORCL,2023-03-14,84.55999755859375
+243421,ORCL,2023-03-15,82.9800033569336
+243422,ORCL,2023-03-16,84.81999969482422
+243423,ORCL,2023-03-17,85.26000213623047
+243424,ORCL,2023-03-20,86.95999908447266
+243425,ORCL,2023-03-21,87.58000183105469
+243426,ORCL,2023-03-22,87.9000015258789
+243427,ORCL,2023-03-23,87.77999877929688
+243428,ORCL,2023-03-24,88.01000213623047
+243429,ORCL,2023-03-27,90.13999938964844
+243430,ORCL,2023-03-28,89.8499984741211
+243431,ORCL,2023-03-29,90.62000274658205
+243432,ORCL,2023-03-30,90.51000213623048
+243433,ORCL,2023-03-31,92.91999816894533
+243434,ORCL,2023-04-03,93.91999816894533
+243435,ORCL,2023-04-04,94.0
+243436,ORCL,2023-04-05,94.88999938964844
+243437,ORCL,2023-04-06,95.91999816894533
+243438,ORCL,2023-04-10,93.76000213623048
+243439,ORCL,2023-04-11,93.97000122070312
+243440,ORCL,2023-04-12,93.9000015258789
+243441,ORCL,2023-04-13,95.5500030517578
+243442,ORCL,2023-04-14,95.70999908447266
+243443,ORCL,2023-04-17,95.58999633789062
+243444,ORCL,2023-04-18,96.47000122070312
+243445,ORCL,2023-04-19,95.80999755859376
+243446,ORCL,2023-04-20,94.83000183105467
+243447,ORCL,2023-04-21,95.1500015258789
+243448,ORCL,2023-04-24,95.44000244140624
+243449,ORCL,2023-04-25,94.05999755859376
+243450,ORCL,2023-04-26,93.70999908447266
+243451,ORCL,2023-04-27,95.04000091552734
+243452,ORCL,2023-04-28,94.72000122070312
+243453,ORCL,2023-05-01,94.87000274658205
+243454,ORCL,2023-05-02,94.8000030517578
+243455,ORCL,2023-05-03,94.77999877929688
+243456,ORCL,2023-05-04,94.97000122070312
+243457,ORCL,2023-05-05,96.97000122070312
+243458,ORCL,2023-05-08,96.79000091552734
+243459,ORCL,2023-05-09,96.13999938964844
+243460,ORCL,2023-05-10,97.5199966430664
+243461,ORCL,2023-05-11,97.44000244140624
+243462,ORCL,2023-05-12,97.8499984741211
+243463,NVDA,1999-01-22,0.4101560115814209
+243464,NVDA,1999-01-25,0.453125
+243465,NVDA,1999-01-26,0.4179689884185791
+243466,NVDA,1999-01-27,0.4166670143604278
+243467,NVDA,1999-01-28,0.4153650104999542
+243468,NVDA,1999-01-29,0.3958329856395721
+243469,NVDA,1999-02-01,0.4036459922790527
+243470,NVDA,1999-02-02,0.3723959922790527
+243471,NVDA,1999-02-03,0.3802079856395721
+243472,NVDA,1999-02-04,0.4010420143604278
+243473,NVDA,1999-02-05,0.4127599895000458
+243474,NVDA,1999-02-08,0.3984380066394806
+243475,NVDA,1999-02-09,0.3828130066394806
+243476,NVDA,1999-02-10,0.3789060115814209
+243477,NVDA,1999-02-11,0.4114579856395721
+243478,NVDA,1999-02-12,0.4348959922790527
+243479,NVDA,1999-02-16,0.4375
+243480,NVDA,1999-02-17,0.4140630066394806
+243481,NVDA,1999-02-18,0.4205729961395263
+243482,NVDA,1999-02-19,0.4348959922790527
+243483,NVDA,1999-02-22,0.4375
+243484,NVDA,1999-02-23,0.4583329856395721
+243485,NVDA,1999-02-24,0.4947920143604278
+243486,NVDA,1999-02-25,0.4791670143604278
+243487,NVDA,1999-02-26,0.4570310115814209
+243488,NVDA,1999-03-01,0.4596349895000458
+243489,NVDA,1999-03-02,0.4557290077209472
+243490,NVDA,1999-03-03,0.4244790077209472
+243491,NVDA,1999-03-04,0.4153650104999542
+243492,NVDA,1999-03-05,0.4388020038604736
+243493,NVDA,1999-03-08,0.4453130066394806
+243494,NVDA,1999-03-09,0.4596349895000458
+243495,NVDA,1999-03-10,0.4518229961395263
+243496,NVDA,1999-03-11,0.4322920143604278
+243497,NVDA,1999-03-12,0.4244790077209472
+243498,NVDA,1999-03-15,0.4427079856395721
+243499,NVDA,1999-03-16,0.4283849895000458
+243500,NVDA,1999-03-17,0.4309900104999542
+243501,NVDA,1999-03-18,0.4361979961395263
+243502,NVDA,1999-03-19,0.4375
+243503,NVDA,1999-03-22,0.4244790077209472
+243504,NVDA,1999-03-23,0.3984380066394806
+243505,NVDA,1999-03-24,0.3958329856395721
+243506,NVDA,1999-03-25,0.4010420143604278
+243507,NVDA,1999-03-26,0.4361979961395263
+243508,NVDA,1999-03-29,0.4492189884185791
+243509,NVDA,1999-03-30,0.4114579856395721
+243510,NVDA,1999-03-31,0.4401040077209472
+243511,NVDA,1999-04-01,0.4270829856395721
+243512,NVDA,1999-04-05,0.4140630066394806
+243513,NVDA,1999-04-06,0.4036459922790527
+243514,NVDA,1999-04-07,0.4375
+243515,NVDA,1999-04-08,0.4453130066394806
+243516,NVDA,1999-04-09,0.4375
+243517,NVDA,1999-04-12,0.4192709922790527
+243518,NVDA,1999-04-13,0.4023439884185791
+243519,NVDA,1999-04-14,0.390625
+243520,NVDA,1999-04-15,0.4010420143604278
+243521,NVDA,1999-04-16,0.4140630066394806
+243522,NVDA,1999-04-19,0.3958329856395721
+243523,NVDA,1999-04-20,0.3880209922790527
+243524,NVDA,1999-04-21,0.3945310115814209
+243525,NVDA,1999-04-22,0.3776040077209472
+243526,NVDA,1999-04-23,0.359375
+243527,NVDA,1999-04-26,0.3411459922790527
+243528,NVDA,1999-04-27,0.3776040077209472
+243529,NVDA,1999-04-28,0.375
+243530,NVDA,1999-04-29,0.375
+243531,NVDA,1999-04-30,0.3802079856395721
+243532,NVDA,1999-05-03,0.3828130066394806
+243533,NVDA,1999-05-04,0.3619790077209472
+243534,NVDA,1999-05-05,0.3697920143604278
+243535,NVDA,1999-05-06,0.3626300096511841
+243536,NVDA,1999-05-07,0.3645829856395721
+243537,NVDA,1999-05-10,0.3645829856395721
+243538,NVDA,1999-05-11,0.3841150104999542
+243539,NVDA,1999-05-12,0.3958329856395721
+243540,NVDA,1999-05-13,0.3958329856395721
+243541,NVDA,1999-05-14,0.375
+243542,NVDA,1999-05-17,0.3932290077209472
+243543,NVDA,1999-05-18,0.4114579856395721
+243544,NVDA,1999-05-19,0.3932290077209472
+243545,NVDA,1999-05-20,0.3619790077209472
+243546,NVDA,1999-05-21,0.3541670143604278
+243547,NVDA,1999-05-24,0.3528650104999542
+243548,NVDA,1999-05-25,0.3554689884185791
+243549,NVDA,1999-05-26,0.3541670143604278
+243550,NVDA,1999-05-27,0.3515630066394806
+243551,NVDA,1999-05-28,0.3554689884185791
+243552,NVDA,1999-06-01,0.3567709922790527
+243553,NVDA,1999-06-02,0.34375
+243554,NVDA,1999-06-03,0.3528650104999542
+243555,NVDA,1999-06-04,0.3554689884185791
+243556,NVDA,1999-06-07,0.359375
+243557,NVDA,1999-06-08,0.3684900104999542
+243558,NVDA,1999-06-09,0.375
+243559,NVDA,1999-06-10,0.3763020038604736
+243560,NVDA,1999-06-11,0.3684900104999542
+243561,NVDA,1999-06-14,0.3541670143604278
+243562,NVDA,1999-06-15,0.3541670143604278
+243563,NVDA,1999-06-16,0.3645829856395721
+243564,NVDA,1999-06-17,0.3541670143604278
+243565,NVDA,1999-06-18,0.3411459922790527
+243566,NVDA,1999-06-21,0.359375
+243567,NVDA,1999-06-22,0.3528650104999542
+243568,NVDA,1999-06-23,0.359375
+243569,NVDA,1999-06-24,0.3515630066394806
+243570,NVDA,1999-06-25,0.3567709922790527
+243571,NVDA,1999-06-28,0.3619790077209472
+243572,NVDA,1999-06-29,0.3658849895000458
+243573,NVDA,1999-06-30,0.3984380066394806
+243574,NVDA,1999-07-01,0.3776040077209472
+243575,NVDA,1999-07-02,0.4049479961395263
+243576,NVDA,1999-07-06,0.40625
+243577,NVDA,1999-07-07,0.3984380066394806
+243578,NVDA,1999-07-08,0.4075520038604736
+243579,NVDA,1999-07-09,0.4420570135116577
+243580,NVDA,1999-07-12,0.4622400104999542
+243581,NVDA,1999-07-13,0.4635420143604278
+243582,NVDA,1999-07-14,0.4453130066394806
+243583,NVDA,1999-07-15,0.4479170143604278
+243584,NVDA,1999-07-16,0.4570310115814209
+243585,NVDA,1999-07-19,0.4453130066394806
+243586,NVDA,1999-07-20,0.4375
+243587,NVDA,1999-07-21,0.4244790077209472
+243588,NVDA,1999-07-22,0.4049479961395263
+243589,NVDA,1999-07-23,0.4049479961395263
+243590,NVDA,1999-07-26,0.40625
+243591,NVDA,1999-07-27,0.4075520038604736
+243592,NVDA,1999-07-28,0.4140630066394806
+243593,NVDA,1999-07-29,0.4179689884185791
+243594,NVDA,1999-07-30,0.4192709922790527
+243595,NVDA,1999-08-02,0.4231770038604736
+243596,NVDA,1999-08-03,0.4127599895000458
+243597,NVDA,1999-08-04,0.4127599895000458
+243598,NVDA,1999-08-05,0.4192709922790527
+243599,NVDA,1999-08-06,0.4192709922790527
+243600,NVDA,1999-08-09,0.4192709922790527
+243601,NVDA,1999-08-10,0.4270829856395721
+243602,NVDA,1999-08-11,0.4557290077209472
+243603,NVDA,1999-08-12,0.4778650104999542
+243604,NVDA,1999-08-13,0.4726560115814209
+243605,NVDA,1999-08-16,0.4544270038604736
+243606,NVDA,1999-08-17,0.4557290077209472
+243607,NVDA,1999-08-18,0.4661459922790527
+243608,NVDA,1999-08-19,0.5651040077209473
+243609,NVDA,1999-08-20,0.5598959922790527
+243610,NVDA,1999-08-23,0.5260419845581055
+243611,NVDA,1999-08-24,0.5234379768371582
+243612,NVDA,1999-08-25,0.5208330154418945
+243613,NVDA,1999-08-26,0.5130209922790527
+243614,NVDA,1999-08-27,0.5416669845581055
+243615,NVDA,1999-08-30,0.539713978767395
+243616,NVDA,1999-08-31,0.5859379768371582
+243617,NVDA,1999-09-01,0.5585939884185791
+243618,NVDA,1999-09-02,0.5520830154418945
+243619,NVDA,1999-09-03,0.5559899806976318
+243620,NVDA,1999-09-07,0.5533850193023682
+243621,NVDA,1999-09-08,0.5520830154418945
+243622,NVDA,1999-09-09,0.5442709922790527
+243623,NVDA,1999-09-10,0.5520830154418945
+243624,NVDA,1999-09-13,0.5338540077209473
+243625,NVDA,1999-09-14,0.5182290077209473
+243626,NVDA,1999-09-15,0.5221350193023682
+243627,NVDA,1999-09-16,0.5091149806976318
+243628,NVDA,1999-09-17,0.5078129768371582
+243629,NVDA,1999-09-20,0.4895829856395721
+243630,NVDA,1999-09-21,0.4427079856395721
+243631,NVDA,1999-09-22,0.453125
+243632,NVDA,1999-09-23,0.4153650104999542
+243633,NVDA,1999-09-24,0.3776040077209472
+243634,NVDA,1999-09-27,0.4010420143604278
+243635,NVDA,1999-09-28,0.4375
+243636,NVDA,1999-09-29,0.4023439884185791
+243637,NVDA,1999-09-30,0.4010420143604278
+243638,NVDA,1999-10-01,0.3984380066394806
+243639,NVDA,1999-10-04,0.40625
+243640,NVDA,1999-10-05,0.4453130066394806
+243641,NVDA,1999-10-06,0.4986979961395263
+243642,NVDA,1999-10-07,0.4661459922790527
+243643,NVDA,1999-10-08,0.4895829856395721
+243644,NVDA,1999-10-11,0.4765630066394806
+243645,NVDA,1999-10-12,0.4700520038604736
+243646,NVDA,1999-10-13,0.4570310115814209
+243647,NVDA,1999-10-14,0.4479170143604278
+243648,NVDA,1999-10-15,0.4453130066394806
+243649,NVDA,1999-10-18,0.421875
+243650,NVDA,1999-10-19,0.4049479961395263
+243651,NVDA,1999-10-20,0.4192709922790527
+243652,NVDA,1999-10-21,0.4388020038604736
+243653,NVDA,1999-10-22,0.4492189884185791
+243654,NVDA,1999-10-25,0.4270829856395721
+243655,NVDA,1999-10-26,0.46875
+243656,NVDA,1999-10-27,0.4479170143604278
+243657,NVDA,1999-10-28,0.4270829856395721
+243658,NVDA,1999-10-29,0.4609380066394806
+243659,NVDA,1999-11-01,0.4895829856395721
+243660,NVDA,1999-11-02,0.5208330154418945
+243661,NVDA,1999-11-03,0.5716149806976318
+243662,NVDA,1999-11-04,0.6080729961395264
+243663,NVDA,1999-11-05,0.5885419845581055
+243664,NVDA,1999-11-08,0.6054689884185791
+243665,NVDA,1999-11-09,0.5963540077209473
+243666,NVDA,1999-11-10,0.5911459922790527
+243667,NVDA,1999-11-11,0.6328129768371582
+243668,NVDA,1999-11-12,0.6666669845581055
+243669,NVDA,1999-11-15,0.6536459922790527
+243670,NVDA,1999-11-16,0.7161459922790527
+243671,NVDA,1999-11-17,0.7434899806976318
+243672,NVDA,1999-11-18,0.7460939884185791
+243673,NVDA,1999-11-19,0.8932290077209473
+243674,NVDA,1999-11-22,0.8919270038604736
+243675,NVDA,1999-11-23,0.828125
+243676,NVDA,1999-11-24,0.8020830154418945
+243677,NVDA,1999-11-26,0.796875
+243678,NVDA,1999-11-29,0.7682290077209473
+243679,NVDA,1999-11-30,0.7213540077209473
+243680,NVDA,1999-12-01,0.7578129768371582
+243681,NVDA,1999-12-02,0.8138020038604736
+243682,NVDA,1999-12-03,0.7942709922790527
+243683,NVDA,1999-12-06,0.8164060115814209
+243684,NVDA,1999-12-07,0.7890629768371582
+243685,NVDA,1999-12-08,0.8242189884185791
+243686,NVDA,1999-12-09,0.7994790077209473
+243687,NVDA,1999-12-10,0.7903649806976318
+243688,NVDA,1999-12-13,0.7877600193023682
+243689,NVDA,1999-12-14,0.7747399806976318
+243690,NVDA,1999-12-15,0.75
+243691,NVDA,1999-12-16,0.7447919845581055
+243692,NVDA,1999-12-17,0.7838540077209473
+243693,NVDA,1999-12-20,0.8489580154418945
+243694,NVDA,1999-12-21,0.8854169845581055
+243695,NVDA,1999-12-22,0.90625
+243696,NVDA,1999-12-23,0.9661459922790528
+243697,NVDA,1999-12-27,0.9296879768371582
+243698,NVDA,1999-12-28,0.9270830154418944
+243699,NVDA,1999-12-29,0.9583330154418944
+243700,NVDA,1999-12-30,0.9661459922790528
+243701,NVDA,1999-12-31,0.9778649806976318
+243702,NVDA,2000-01-03,0.9752600193023682
+243703,NVDA,2000-01-04,0.9492189884185792
+243704,NVDA,2000-01-05,0.9179689884185792
+243705,NVDA,2000-01-06,0.8580729961395264
+243706,NVDA,2000-01-07,0.8723959922790527
+243707,NVDA,2000-01-10,0.9010419845581056
+243708,NVDA,2000-01-11,0.8645830154418945
+243709,NVDA,2000-01-12,0.8424479961395264
+243710,NVDA,2000-01-13,0.8776040077209473
+243711,NVDA,2000-01-14,0.9153649806976318
+243712,NVDA,2000-01-18,0.9544270038604736
+243713,NVDA,2000-01-19,0.9453129768371582
+243714,NVDA,2000-01-20,0.9427080154418944
+243715,NVDA,2000-01-21,0.9322919845581056
+243716,NVDA,2000-01-24,0.890625
+243717,NVDA,2000-01-25,0.8828129768371582
+243718,NVDA,2000-01-26,0.8463540077209473
+243719,NVDA,2000-01-27,0.8020830154418945
+243720,NVDA,2000-01-28,0.7786459922790527
+243721,NVDA,2000-01-31,0.7721350193023682
+243722,NVDA,2000-02-01,0.7903649806976318
+243723,NVDA,2000-02-02,0.8125
+243724,NVDA,2000-02-03,0.8255209922790527
+243725,NVDA,2000-02-04,0.8450520038604736
+243726,NVDA,2000-02-07,0.7929689884185791
+243727,NVDA,2000-02-08,0.8307290077209473
+243728,NVDA,2000-02-09,0.8515629768371582
+243729,NVDA,2000-02-10,1.0260419845581057
+243730,NVDA,2000-02-11,1.0416669845581057
+243731,NVDA,2000-02-14,1.2083330154418943
+243732,NVDA,2000-02-15,1.1614580154418943
+243733,NVDA,2000-02-16,1.214843988418579
+243734,NVDA,2000-02-17,1.2578129768371582
+243735,NVDA,2000-02-18,1.4036459922790527
+243736,NVDA,2000-02-22,1.3645830154418943
+243737,NVDA,2000-02-23,1.3723959922790527
+243738,NVDA,2000-02-24,1.359375
+243739,NVDA,2000-02-25,1.2747399806976318
+243740,NVDA,2000-02-28,1.265625
+243741,NVDA,2000-02-29,1.3333330154418943
+243742,NVDA,2000-03-01,1.2942709922790527
+243743,NVDA,2000-03-02,1.207031011581421
+243744,NVDA,2000-03-03,1.2265629768371582
+243745,NVDA,2000-03-06,1.21875
+243746,NVDA,2000-03-07,1.7356770038604736
+243747,NVDA,2000-03-08,1.75
+243748,NVDA,2000-03-09,2.0895180702209477
+243749,NVDA,2000-03-10,2.4583330154418945
+243750,NVDA,2000-03-13,3.109375
+243751,NVDA,2000-03-14,2.2942709922790527
+243752,NVDA,2000-03-15,2.2005209922790527
+243753,NVDA,2000-03-16,1.9619139432907104
+243754,NVDA,2000-03-17,2.0807290077209477
+243755,NVDA,2000-03-20,2.0794270038604736
+243756,NVDA,2000-03-21,1.9765629768371584
+243757,NVDA,2000-03-22,1.990885019302368
+243758,NVDA,2000-03-23,2.026041984558105
+243759,NVDA,2000-03-24,1.941406011581421
+243760,NVDA,2000-03-27,1.8138020038604736
+243761,NVDA,2000-03-28,1.6783850193023682
+243762,NVDA,2000-03-29,1.5677080154418943
+243763,NVDA,2000-03-30,1.558593988418579
+243764,NVDA,2000-03-31,1.760090947151184
+243765,NVDA,2000-04-03,1.6223959922790527
+243766,NVDA,2000-04-04,1.5625
+243767,NVDA,2000-04-05,1.910156011581421
+243768,NVDA,2000-04-06,1.9986979961395264
+243769,NVDA,2000-04-07,2.136718988418579
+243770,NVDA,2000-04-10,1.9479169845581052
+243771,NVDA,2000-04-11,1.832031011581421
+243772,NVDA,2000-04-12,1.6419270038604736
+243773,NVDA,2000-04-13,1.5716149806976318
+243774,NVDA,2000-04-14,1.4332679510116575
+243775,NVDA,2000-04-17,1.5065100193023682
+243776,NVDA,2000-04-18,1.7734379768371582
+243777,NVDA,2000-04-19,1.6888020038604736
+243778,NVDA,2000-04-20,1.6796879768371582
+243779,NVDA,2000-04-24,1.5963540077209473
+243780,NVDA,2000-04-25,1.7708330154418943
+243781,NVDA,2000-04-26,1.7526040077209473
+243782,NVDA,2000-04-27,1.8958330154418943
+243783,NVDA,2000-04-28,1.8567709922790527
+243784,NVDA,2000-05-01,1.9166669845581052
+243785,NVDA,2000-05-02,1.8424479961395264
+243786,NVDA,2000-05-03,1.8125
+243787,NVDA,2000-05-04,1.834635019302368
+243788,NVDA,2000-05-05,1.9192709922790527
+243789,NVDA,2000-05-08,1.8489580154418943
+243790,NVDA,2000-05-09,1.8229169845581052
+243791,NVDA,2000-05-10,1.6432290077209473
+243792,NVDA,2000-05-11,1.7135419845581057
+243793,NVDA,2000-05-12,1.6614580154418943
+243794,NVDA,2000-05-15,1.7760419845581057
+243795,NVDA,2000-05-16,1.9583330154418943
+243796,NVDA,2000-05-17,2.3020830154418945
+243797,NVDA,2000-05-18,2.1458330154418945
+243798,NVDA,2000-05-19,2.1276040077209477
+243799,NVDA,2000-05-22,2.265625
+243800,NVDA,2000-05-23,2.2473959922790527
+243801,NVDA,2000-05-24,2.21875
+243802,NVDA,2000-05-25,2.1875
+243803,NVDA,2000-05-26,2.198568105697632
+243804,NVDA,2000-05-30,2.289062976837158
+243805,NVDA,2000-05-31,2.3776040077209477
+243806,NVDA,2000-06-01,2.444010019302368
+243807,NVDA,2000-06-02,2.740885019302368
+243808,NVDA,2000-06-05,2.799804925918579
+243809,NVDA,2000-06-06,2.660156011581421
+243810,NVDA,2000-06-07,2.541666984558105
+243811,NVDA,2000-06-08,2.5611979961395264
+243812,NVDA,2000-06-09,2.634114980697632
+243813,NVDA,2000-06-12,2.5638020038604736
+243814,NVDA,2000-06-13,2.644531011581421
+243815,NVDA,2000-06-14,2.6419270038604736
+243816,NVDA,2000-06-15,2.710937976837158
+243817,NVDA,2000-06-16,3.119791984558105
+243818,NVDA,2000-06-19,3.3151040077209477
+243819,NVDA,2000-06-20,3.2708330154418945
+243820,NVDA,2000-06-21,3.602864980697632
+243821,NVDA,2000-06-22,3.40625
+243822,NVDA,2000-06-23,3.084635019302368
+243823,NVDA,2000-06-26,3.457031011581421
+243824,NVDA,2000-06-27,2.96875
+243825,NVDA,2000-06-28,2.854166984558105
+243826,NVDA,2000-06-29,2.4427080154418945
+243827,NVDA,2000-06-30,2.648437976837158
+243828,NVDA,2000-07-03,2.546875
+243829,NVDA,2000-07-05,2.273437976837158
+243830,NVDA,2000-07-06,2.4114580154418945
+243831,NVDA,2000-07-07,2.4244790077209477
+243832,NVDA,2000-07-10,2.5494790077209477
+243833,NVDA,2000-07-11,2.7552080154418945
+243834,NVDA,2000-07-12,2.8333330154418945
+243835,NVDA,2000-07-13,3.0989580154418945
+243836,NVDA,2000-07-14,3.0755209922790527
+243837,NVDA,2000-07-17,3.041666984558105
+243838,NVDA,2000-07-18,2.9817709922790527
+243839,NVDA,2000-07-19,2.791666984558105
+243840,NVDA,2000-07-20,2.867187976837158
+243841,NVDA,2000-07-21,2.9036459922790527
+243842,NVDA,2000-07-24,2.65625
+243843,NVDA,2000-07-25,2.557291984558105
+243844,NVDA,2000-07-26,2.367187976837158
+243845,NVDA,2000-07-27,2.197916984558105
+243846,NVDA,2000-07-28,2.25
+243847,NVDA,2000-07-31,2.5
+243848,NVDA,2000-08-01,2.4505209922790527
+243849,NVDA,2000-08-02,2.5
+243850,NVDA,2000-08-03,2.609375
+243851,NVDA,2000-08-04,2.65625
+243852,NVDA,2000-08-07,2.8645830154418945
+243853,NVDA,2000-08-08,2.8020830154418945
+243854,NVDA,2000-08-09,2.71875
+243855,NVDA,2000-08-10,2.75
+243856,NVDA,2000-08-11,2.6848959922790527
+243857,NVDA,2000-08-14,2.710937976837158
+243858,NVDA,2000-08-15,2.966797113418579
+243859,NVDA,2000-08-16,3.041666984558105
+243860,NVDA,2000-08-17,3.0989580154418945
+243861,NVDA,2000-08-18,3.2083330154418945
+243862,NVDA,2000-08-21,3.257812976837158
+243863,NVDA,2000-08-22,2.9505209922790527
+243864,NVDA,2000-08-23,3.1223959922790527
+243865,NVDA,2000-08-24,3.2057290077209477
+243866,NVDA,2000-08-25,3.125
+243867,NVDA,2000-08-28,3.25
+243868,NVDA,2000-08-29,3.242187976837158
+243869,NVDA,2000-08-30,3.2708330154418945
+243870,NVDA,2000-08-31,3.307291984558105
+243871,NVDA,2000-09-01,3.3125
+243872,NVDA,2000-09-05,3.3177080154418945
+243873,NVDA,2000-09-06,3.088541984558105
+243874,NVDA,2000-09-07,3.2552080154418945
+243875,NVDA,2000-09-08,3.0625
+243876,NVDA,2000-09-11,2.9375
+243877,NVDA,2000-09-12,2.9192709922790527
+243878,NVDA,2000-09-13,2.917968988418579
+243879,NVDA,2000-09-14,2.890625
+243880,NVDA,2000-09-15,2.9537758827209477
+243881,NVDA,2000-09-18,2.78125
+243882,NVDA,2000-09-19,2.867187976837158
+243883,NVDA,2000-09-20,2.773437976837158
+243884,NVDA,2000-09-21,2.892577886581421
+243885,NVDA,2000-09-22,2.9427080154418945
+243886,NVDA,2000-09-25,3.1536459922790527
+243887,NVDA,2000-09-26,3.229166984558105
+243888,NVDA,2000-09-27,3.40625
+243889,NVDA,2000-09-28,3.510416984558105
+243890,NVDA,2000-09-29,3.4114580154418945
+243891,NVDA,2000-10-02,3.3307290077209477
+243892,NVDA,2000-10-03,3.151041984558105
+243893,NVDA,2000-10-04,3.1145830154418945
+243894,NVDA,2000-10-05,3.041666984558105
+243895,NVDA,2000-10-06,2.851562976837158
+243896,NVDA,2000-10-09,2.914062976837158
+243897,NVDA,2000-10-10,2.6927080154418945
+243898,NVDA,2000-10-11,2.7161459922790527
+243899,NVDA,2000-10-12,2.609375
+243900,NVDA,2000-10-13,2.713541984558105
+243901,NVDA,2000-10-16,2.651041984558105
+243902,NVDA,2000-10-17,2.4583330154418945
+243903,NVDA,2000-10-18,2.4192709922790527
+243904,NVDA,2000-10-19,2.6536459922790527
+243905,NVDA,2000-10-20,2.901041984558105
+243906,NVDA,2000-10-23,2.835937976837158
+243907,NVDA,2000-10-24,2.744791984558105
+243908,NVDA,2000-10-25,2.5052080154418945
+243909,NVDA,2000-10-26,2.6119790077209477
+243910,NVDA,2000-10-27,2.5520830154418945
+243911,NVDA,2000-10-30,2.3723959922790527
+243912,NVDA,2000-10-31,2.589193105697632
+243913,NVDA,2000-11-01,2.588541984558105
+243914,NVDA,2000-11-02,2.7864580154418945
+243915,NVDA,2000-11-03,2.96875
+243916,NVDA,2000-11-06,3.197916984558105
+243917,NVDA,2000-11-07,2.9817709922790527
+243918,NVDA,2000-11-08,2.8932290077209477
+243919,NVDA,2000-11-09,2.5911459922790527
+243920,NVDA,2000-11-10,2.4505209922790527
+243921,NVDA,2000-11-13,2.460937976837158
+243922,NVDA,2000-11-14,2.9114580154418945
+243923,NVDA,2000-11-15,2.873047113418579
+243924,NVDA,2000-11-16,2.6927080154418945
+243925,NVDA,2000-11-17,2.640625
+243926,NVDA,2000-11-20,2.4375
+243927,NVDA,2000-11-21,2.390625
+243928,NVDA,2000-11-22,2.265625
+243929,NVDA,2000-11-24,2.3958330154418945
+243930,NVDA,2000-11-27,2.3151040077209477
+243931,NVDA,2000-11-28,2.142577886581421
+243932,NVDA,2000-11-29,2.010416984558105
+243933,NVDA,2000-11-30,1.6875
+243934,NVDA,2000-12-01,1.8541669845581052
+243935,NVDA,2000-12-04,1.8828129768371584
+243936,NVDA,2000-12-05,2.0052080154418945
+243937,NVDA,2000-12-06,1.71875
+243938,NVDA,2000-12-07,1.6875
+243939,NVDA,2000-12-08,2.072916984558105
+243940,NVDA,2000-12-11,2.072916984558105
+243941,NVDA,2000-12-12,2.015625
+243942,NVDA,2000-12-13,1.859375
+243943,NVDA,2000-12-14,1.7317709922790527
+243944,NVDA,2000-12-15,1.5598959922790527
+243945,NVDA,2000-12-18,1.6113280057907104
+243946,NVDA,2000-12-19,1.4895830154418943
+243947,NVDA,2000-12-20,1.328125
+243948,NVDA,2000-12-21,1.1614580154418943
+243949,NVDA,2000-12-22,1.4609379768371582
+243950,NVDA,2000-12-26,1.4010419845581057
+243951,NVDA,2000-12-27,1.4947919845581057
+243952,NVDA,2000-12-28,1.5026040077209473
+243953,NVDA,2000-12-29,1.3652340173721311
+243954,NVDA,2001-01-02,1.2473959922790527
+243955,NVDA,2001-01-03,1.6302080154418943
+243956,NVDA,2001-01-04,1.8177080154418943
+243957,NVDA,2001-01-05,1.5455729961395264
+243958,NVDA,2001-01-08,1.6927080154418943
+243959,NVDA,2001-01-09,1.7265629768371582
+243960,NVDA,2001-01-10,1.8463540077209477
+243961,NVDA,2001-01-11,2.0
+243962,NVDA,2001-01-12,1.9583330154418943
+243963,NVDA,2001-01-16,1.8046879768371584
+243964,NVDA,2001-01-17,1.8697919845581052
+243965,NVDA,2001-01-18,2.228516101837158
+243966,NVDA,2001-01-19,2.1692709922790527
+243967,NVDA,2001-01-22,2.0833330154418945
+243968,NVDA,2001-01-23,2.291016101837158
+243969,NVDA,2001-01-24,2.28125
+243970,NVDA,2001-01-25,2.0520830154418945
+243971,NVDA,2001-01-26,2.117187976837158
+243972,NVDA,2001-01-29,2.1276040077209477
+243973,NVDA,2001-01-30,2.1744790077209477
+243974,NVDA,2001-01-31,2.151041984558105
+243975,NVDA,2001-02-01,2.162108898162842
+243976,NVDA,2001-02-02,1.953125
+243977,NVDA,2001-02-05,1.9505209922790527
+243978,NVDA,2001-02-06,1.9609379768371584
+243979,NVDA,2001-02-07,1.8697919845581052
+243980,NVDA,2001-02-08,1.859375
+243981,NVDA,2001-02-09,1.8463540077209477
+243982,NVDA,2001-02-12,1.796875
+243983,NVDA,2001-02-13,1.8515629768371584
+243984,NVDA,2001-02-14,1.9869790077209477
+243985,NVDA,2001-02-15,2.351562976837158
+243986,NVDA,2001-02-16,2.479166984558105
+243987,NVDA,2001-02-20,2.2317709922790527
+243988,NVDA,2001-02-21,2.3333330154418945
+243989,NVDA,2001-02-22,2.432291984558105
+243990,NVDA,2001-02-23,2.2643229961395264
+243991,NVDA,2001-02-26,2.213541984558105
+243992,NVDA,2001-02-27,2.0807290077209477
+243993,NVDA,2001-02-28,1.8619790077209477
+243994,NVDA,2001-03-01,2.009114980697632
+243995,NVDA,2001-03-02,1.815755009651184
+243996,NVDA,2001-03-05,1.8333330154418943
+243997,NVDA,2001-03-06,2.010416984558105
+243998,NVDA,2001-03-07,2.171875
+243999,NVDA,2001-03-08,2.244791984558105
+244000,NVDA,2001-03-09,2.085937976837158
+244001,NVDA,2001-03-12,2.010416984558105
+244002,NVDA,2001-03-13,2.25
+244003,NVDA,2001-03-14,2.3776040077209477
+244004,NVDA,2001-03-15,2.494791984558105
+244005,NVDA,2001-03-16,2.484375
+244006,NVDA,2001-03-19,2.6276040077209477
+244007,NVDA,2001-03-20,2.382812976837158
+244008,NVDA,2001-03-21,2.5598959922790527
+244009,NVDA,2001-03-22,2.8177080154418945
+244010,NVDA,2001-03-23,2.791666984558105
+244011,NVDA,2001-03-26,2.9427080154418945
+244012,NVDA,2001-03-27,2.835937976837158
+244013,NVDA,2001-03-28,2.837891101837158
+244014,NVDA,2001-03-29,2.8802080154418945
+244015,NVDA,2001-03-30,2.705077886581421
+244016,NVDA,2001-04-02,2.5911459922790527
+244017,NVDA,2001-04-03,2.6770830154418945
+244018,NVDA,2001-04-04,2.401041984558105
+244019,NVDA,2001-04-05,2.6223959922790527
+244020,NVDA,2001-04-06,2.6119790077209477
+244021,NVDA,2001-04-09,2.484999895095825
+244022,NVDA,2001-04-10,2.719583034515381
+244023,NVDA,2001-04-11,2.883749961853028
+244024,NVDA,2001-04-12,2.9270830154418945
+244025,NVDA,2001-04-16,2.855833053588867
+244026,NVDA,2001-04-17,2.995832920074463
+244027,NVDA,2001-04-18,3.2191669940948486
+244028,NVDA,2001-04-19,3.495832920074463
+244029,NVDA,2001-04-20,3.623332977294922
+244030,NVDA,2001-04-23,3.4320828914642334
+244031,NVDA,2001-04-24,3.189167022705078
+244032,NVDA,2001-04-25,3.335833072662353
+244033,NVDA,2001-04-26,3.072916984558105
+244034,NVDA,2001-04-27,3.291666984558105
+244035,NVDA,2001-04-30,3.4708330631256104
+244036,NVDA,2001-05-01,3.795000076293945
+244037,NVDA,2001-05-02,3.7079169750213614
+244038,NVDA,2001-05-03,3.691667079925537
+244039,NVDA,2001-05-04,3.742500066757202
+244040,NVDA,2001-05-07,3.910417079925537
+244041,NVDA,2001-05-08,3.627500057220459
+244042,NVDA,2001-05-09,3.4574999809265137
+244043,NVDA,2001-05-10,3.341249942779541
+244044,NVDA,2001-05-11,3.25583291053772
+244045,NVDA,2001-05-14,3.283750057220459
+244046,NVDA,2001-05-15,3.4016671180725098
+244047,NVDA,2001-05-16,3.562083005905152
+244048,NVDA,2001-05-17,3.625
+244049,NVDA,2001-05-18,3.5958330631256104
+244050,NVDA,2001-05-21,3.7583329677581783
+244051,NVDA,2001-05-22,3.870832920074463
+244052,NVDA,2001-05-23,3.83791708946228
+244053,NVDA,2001-05-24,3.894582986831665
+244054,NVDA,2001-05-25,3.8208329677581783
+244055,NVDA,2001-05-29,3.6641669273376474
+244056,NVDA,2001-05-30,3.5958330631256104
+244057,NVDA,2001-05-31,3.5670828819274902
+244058,NVDA,2001-06-01,3.764583110809326
+244059,NVDA,2001-06-04,3.706249952316284
+244060,NVDA,2001-06-05,3.9008328914642334
+244061,NVDA,2001-06-06,3.9175000190734863
+244062,NVDA,2001-06-07,4.138750076293945
+244063,NVDA,2001-06-08,4.03125
+244064,NVDA,2001-06-11,3.913332939147949
+244065,NVDA,2001-06-12,4.043749809265137
+244066,NVDA,2001-06-13,3.907917022705078
+244067,NVDA,2001-06-14,3.899583101272583
+244068,NVDA,2001-06-15,3.960417032241821
+244069,NVDA,2001-06-18,3.8037500381469727
+244070,NVDA,2001-06-19,3.5958330631256104
+244071,NVDA,2001-06-20,3.7504169940948486
+244072,NVDA,2001-06-21,3.8212499618530273
+244073,NVDA,2001-06-22,3.804167032241821
+244074,NVDA,2001-06-25,3.796667098999024
+244075,NVDA,2001-06-26,3.90625
+244076,NVDA,2001-06-27,3.785417079925537
+244077,NVDA,2001-06-28,3.829999923706055
+244078,NVDA,2001-06-29,3.8645830154418954
+244079,NVDA,2001-07-02,3.69333291053772
+244080,NVDA,2001-07-03,3.740417003631592
+244081,NVDA,2001-07-05,3.4691669940948486
+244082,NVDA,2001-07-06,3.362499952316284
+244083,NVDA,2001-07-09,3.252500057220459
+244084,NVDA,2001-07-10,3.2791669368743896
+244085,NVDA,2001-07-11,3.2729170322418213
+244086,NVDA,2001-07-12,3.444582939147949
+244087,NVDA,2001-07-13,3.373332977294922
+244088,NVDA,2001-07-16,3.1020829677581787
+244089,NVDA,2001-07-17,3.2754170894622803
+244090,NVDA,2001-07-18,3.16208291053772
+244091,NVDA,2001-07-19,3.2129170894622803
+244092,NVDA,2001-07-20,3.1204171180725098
+244093,NVDA,2001-07-23,2.825000047683716
+244094,NVDA,2001-07-24,3.016249895095825
+244095,NVDA,2001-07-25,2.9870829582214355
+244096,NVDA,2001-07-26,3.291666984558105
+244097,NVDA,2001-07-27,3.375
+244098,NVDA,2001-07-30,3.2945830821990967
+244099,NVDA,2001-07-31,3.370832920074463
+244100,NVDA,2001-08-01,3.576667070388794
+244101,NVDA,2001-08-02,3.661667108535767
+244102,NVDA,2001-08-03,3.6329169273376474
+244103,NVDA,2001-08-06,3.742917060852051
+244104,NVDA,2001-08-07,3.6875
+244105,NVDA,2001-08-08,3.59375
+244106,NVDA,2001-08-09,3.530833005905152
+244107,NVDA,2001-08-10,3.5266671180725098
+244108,NVDA,2001-08-13,3.674582958221436
+244109,NVDA,2001-08-14,3.577083110809326
+244110,NVDA,2001-08-15,3.581249952316284
+244111,NVDA,2001-08-16,3.7320830821990967
+244112,NVDA,2001-08-17,3.490417003631592
+244113,NVDA,2001-08-20,3.466249942779541
+244114,NVDA,2001-08-21,3.3933329582214355
+244115,NVDA,2001-08-22,3.532917022705078
+244116,NVDA,2001-08-23,3.454582929611206
+244117,NVDA,2001-08-24,3.553333044052124
+244118,NVDA,2001-08-27,3.6762499809265137
+244119,NVDA,2001-08-28,3.62833309173584
+244120,NVDA,2001-08-29,3.511667013168335
+244121,NVDA,2001-08-30,3.5004169940948486
+244122,NVDA,2001-08-31,3.529582977294922
+244123,NVDA,2001-09-04,3.284167051315308
+244124,NVDA,2001-09-05,3.354166984558105
+244125,NVDA,2001-09-06,3.217082977294922
+244126,NVDA,2001-09-07,3.250833034515381
+244127,NVDA,2001-09-10,3.1566669940948486
+244128,NVDA,2001-09-17,2.8324999809265137
+244129,NVDA,2001-09-18,2.6616671085357666
+244130,NVDA,2001-09-19,2.629167079925537
+244131,NVDA,2001-09-20,2.4066669940948486
+244132,NVDA,2001-09-21,2.247499942779541
+244133,NVDA,2001-09-24,2.5
+244134,NVDA,2001-09-25,2.4024999141693115
+244135,NVDA,2001-09-26,2.31583309173584
+244136,NVDA,2001-09-27,2.1875
+244137,NVDA,2001-09-28,2.2891669273376465
+244138,NVDA,2001-10-01,2.095000028610229
+244139,NVDA,2001-10-02,1.9900000095367432
+244140,NVDA,2001-10-03,2.381666898727417
+244141,NVDA,2001-10-04,2.69083309173584
+244142,NVDA,2001-10-05,2.7416670322418213
+244143,NVDA,2001-10-08,2.803333044052124
+244144,NVDA,2001-10-09,2.6816670894622803
+244145,NVDA,2001-10-10,2.854166984558105
+244146,NVDA,2001-10-11,3.163332939147949
+244147,NVDA,2001-10-12,3.3691670894622803
+244148,NVDA,2001-10-15,3.354166984558105
+244149,NVDA,2001-10-16,3.691667079925537
+244150,NVDA,2001-10-17,3.4749999046325684
+244151,NVDA,2001-10-18,3.62166690826416
+244152,NVDA,2001-10-19,3.696666955947876
+244153,NVDA,2001-10-22,3.784167051315308
+244154,NVDA,2001-10-23,3.7174999713897705
+244155,NVDA,2001-10-24,3.881666898727417
+244156,NVDA,2001-10-25,4.109167098999023
+244157,NVDA,2001-10-26,3.81583309173584
+244158,NVDA,2001-10-29,3.50583291053772
+244159,NVDA,2001-10-30,3.5
+244160,NVDA,2001-10-31,3.571666955947876
+244161,NVDA,2001-11-01,3.876667022705078
+244162,NVDA,2001-11-02,3.930833101272583
+244163,NVDA,2001-11-05,3.944999933242798
+244164,NVDA,2001-11-06,4.215833187103272
+244165,NVDA,2001-11-07,4.219167232513428
+244166,NVDA,2001-11-08,4.145833015441895
+244167,NVDA,2001-11-09,4.433332920074463
+244168,NVDA,2001-11-12,4.552499771118164
+244169,NVDA,2001-11-13,4.514999866485596
+244170,NVDA,2001-11-14,4.389166831970215
+244171,NVDA,2001-11-15,4.412499904632568
+244172,NVDA,2001-11-16,4.374166965484619
+244173,NVDA,2001-11-19,4.278333187103272
+244174,NVDA,2001-11-20,4.158332824707031
+244175,NVDA,2001-11-21,4.105000019073486
+244176,NVDA,2001-11-23,4.162499904632568
+244177,NVDA,2001-11-26,4.460000038146973
+244178,NVDA,2001-11-27,4.507500171661377
+244179,NVDA,2001-11-28,4.28000020980835
+244180,NVDA,2001-11-29,4.46750020980835
+244181,NVDA,2001-11-30,4.553332805633545
+244182,NVDA,2001-12-03,4.484167098999023
+244183,NVDA,2001-12-04,4.84499979019165
+244184,NVDA,2001-12-05,5.235833168029785
+244185,NVDA,2001-12-06,5.153333187103272
+244186,NVDA,2001-12-07,4.995832920074463
+244187,NVDA,2001-12-10,5.045833110809326
+244188,NVDA,2001-12-11,5.226666927337647
+244189,NVDA,2001-12-12,5.389166831970215
+244190,NVDA,2001-12-13,5.234167098999023
+244191,NVDA,2001-12-14,5.46999979019165
+244192,NVDA,2001-12-17,5.6666669845581055
+244193,NVDA,2001-12-18,5.520833015441895
+244194,NVDA,2001-12-19,5.369999885559082
+244195,NVDA,2001-12-20,5.158332824707031
+244196,NVDA,2001-12-21,5.381667137145996
+244197,NVDA,2001-12-24,5.515832901000977
+244198,NVDA,2001-12-26,5.6508331298828125
+244199,NVDA,2001-12-27,5.781667232513428
+244200,NVDA,2001-12-28,5.642499923706055
+244201,NVDA,2001-12-31,5.574999809265137
+244202,NVDA,2002-01-02,5.608333110809326
+244203,NVDA,2002-01-03,5.975832939147949
+244204,NVDA,2002-01-04,5.801667213439941
+244205,NVDA,2002-01-07,5.645833015441895
+244206,NVDA,2002-01-08,5.712500095367432
+244207,NVDA,2002-01-09,5.634167194366455
+244208,NVDA,2002-01-10,5.499166965484619
+244209,NVDA,2002-01-11,5.255833148956299
+244210,NVDA,2002-01-14,4.980000019073486
+244211,NVDA,2002-01-15,5.445000171661377
+244212,NVDA,2002-01-16,5.232500076293945
+244213,NVDA,2002-01-17,5.415832996368408
+244214,NVDA,2002-01-18,5.316667079925537
+244215,NVDA,2002-01-22,5.183332920074463
+244216,NVDA,2002-01-23,5.280832767486572
+244217,NVDA,2002-01-24,5.46999979019165
+244218,NVDA,2002-01-25,5.455832958221436
+244219,NVDA,2002-01-28,5.665832996368408
+244220,NVDA,2002-01-29,5.388332843780518
+244221,NVDA,2002-01-30,5.453332901000977
+244222,NVDA,2002-01-31,5.478332996368408
+244223,NVDA,2002-02-01,5.344167232513428
+244224,NVDA,2002-02-04,5.09250020980835
+244225,NVDA,2002-02-05,5.042500019073486
+244226,NVDA,2002-02-06,5.168333053588867
+244227,NVDA,2002-02-07,5.000833034515381
+244228,NVDA,2002-02-08,4.809999942779541
+244229,NVDA,2002-02-11,5.075832843780518
+244230,NVDA,2002-02-12,5.183332920074463
+244231,NVDA,2002-02-13,5.116666793823242
+244232,NVDA,2002-02-14,5.179999828338623
+244233,NVDA,2002-02-15,4.779167175292969
+244234,NVDA,2002-02-19,4.462500095367432
+244235,NVDA,2002-02-20,4.695833206176758
+244236,NVDA,2002-02-21,4.375
+244237,NVDA,2002-02-22,4.159999847412109
+244238,NVDA,2002-02-25,4.485833168029785
+244239,NVDA,2002-02-26,4.583333015441895
+244240,NVDA,2002-02-27,4.429166793823242
+244241,NVDA,2002-02-28,4.250833034515381
+244242,NVDA,2002-03-01,4.661666870117188
+244243,NVDA,2002-03-04,4.921667098999023
+244244,NVDA,2002-03-05,4.9091668128967285
+244245,NVDA,2002-03-06,4.755000114440918
+244246,NVDA,2002-03-07,4.716667175292969
+244247,NVDA,2002-03-08,4.857500076293945
+244248,NVDA,2002-03-11,4.800833225250244
+244249,NVDA,2002-03-12,4.549167156219482
+244250,NVDA,2002-03-13,4.466667175292969
+244251,NVDA,2002-03-14,4.219167232513428
+244252,NVDA,2002-03-15,4.397500038146973
+244253,NVDA,2002-03-18,4.397500038146973
+244254,NVDA,2002-03-19,4.304166793823242
+244255,NVDA,2002-03-20,3.876667022705078
+244256,NVDA,2002-03-21,4.082499980926514
+244257,NVDA,2002-03-22,4.047500133514404
+244258,NVDA,2002-03-25,3.8383328914642334
+244259,NVDA,2002-03-26,3.9166669845581055
+244260,NVDA,2002-03-27,3.7916669845581055
+244261,NVDA,2002-03-28,3.696666955947876
+244262,NVDA,2002-04-01,3.6358330249786377
+244263,NVDA,2002-04-02,3.540832996368408
+244264,NVDA,2002-04-03,3.607500076293945
+244265,NVDA,2002-04-04,3.5899999141693115
+244266,NVDA,2002-04-05,3.5083329677581787
+244267,NVDA,2002-04-08,3.625833034515381
+244268,NVDA,2002-04-09,3.396667003631592
+244269,NVDA,2002-04-10,3.209167003631592
+244270,NVDA,2002-04-11,3.06833291053772
+244271,NVDA,2002-04-12,3.0566670894622803
+244272,NVDA,2002-04-15,3.180000066757202
+244273,NVDA,2002-04-16,3.31833291053772
+244274,NVDA,2002-04-17,3.3575000762939453
+244275,NVDA,2002-04-18,3.3016669750213623
+244276,NVDA,2002-04-19,3.076667070388794
+244277,NVDA,2002-04-22,3.0916669368743896
+244278,NVDA,2002-04-23,2.9666669368743896
+244279,NVDA,2002-04-24,2.706666946411133
+244280,NVDA,2002-04-25,2.811666965484619
+244281,NVDA,2002-04-26,2.530833005905152
+244282,NVDA,2002-04-29,2.952500104904175
+244283,NVDA,2002-04-30,2.9008328914642334
+244284,NVDA,2002-05-01,2.953332901000977
+244285,NVDA,2002-05-02,2.834167003631592
+244286,NVDA,2002-05-03,2.729166984558105
+244287,NVDA,2002-05-06,2.625
+244288,NVDA,2002-05-07,2.69083309173584
+244289,NVDA,2002-05-08,3.0
+244290,NVDA,2002-05-09,2.87166690826416
+244291,NVDA,2002-05-10,2.6566669940948486
+244292,NVDA,2002-05-13,2.817500114440918
+244293,NVDA,2002-05-14,3.0975000858306885
+244294,NVDA,2002-05-15,3.1583330631256104
+244295,NVDA,2002-05-16,3.1641669273376465
+244296,NVDA,2002-05-17,3.264167070388794
+244297,NVDA,2002-05-20,3.2991669178009038
+244298,NVDA,2002-05-21,3.047499895095825
+244299,NVDA,2002-05-22,3.170833110809326
+244300,NVDA,2002-05-23,2.977499961853028
+244301,NVDA,2002-05-24,2.9191670417785645
+244302,NVDA,2002-05-28,2.803333044052124
+244303,NVDA,2002-05-29,2.909167051315308
+244304,NVDA,2002-05-30,2.8666670322418213
+244305,NVDA,2002-05-31,2.788332939147949
+244306,NVDA,2002-06-03,2.624166965484619
+244307,NVDA,2002-06-04,2.756666898727417
+244308,NVDA,2002-06-05,2.7166669368743896
+244309,NVDA,2002-06-06,2.7174999713897705
+244310,NVDA,2002-06-07,2.691667079925537
+244311,NVDA,2002-06-10,2.6691670417785645
+244312,NVDA,2002-06-11,2.5491669178009038
+244313,NVDA,2002-06-12,2.329166889190674
+244314,NVDA,2002-06-13,2.305000066757202
+244315,NVDA,2002-06-14,2.3483328819274902
+244316,NVDA,2002-06-17,2.3691670894622803
+244317,NVDA,2002-06-18,2.3566670417785645
+244318,NVDA,2002-06-19,1.987499952316284
+244319,NVDA,2002-06-20,1.9691669940948489
+244320,NVDA,2002-06-21,1.8883329629898071
+244321,NVDA,2002-06-24,1.923333048820496
+244322,NVDA,2002-06-25,1.7641669511795044
+244323,NVDA,2002-06-26,1.6725000143051147
+244324,NVDA,2002-06-27,1.4233330488204956
+244325,NVDA,2002-06-28,1.4316669702529907
+244326,NVDA,2002-07-01,1.428333044052124
+244327,NVDA,2002-07-02,1.338333010673523
+244328,NVDA,2002-07-03,1.4541670083999634
+244329,NVDA,2002-07-05,1.5824999809265137
+244330,NVDA,2002-07-08,1.6299999952316284
+244331,NVDA,2002-07-09,1.5499999523162842
+244332,NVDA,2002-07-10,1.5075000524520874
+244333,NVDA,2002-07-11,1.6608330011367798
+244334,NVDA,2002-07-12,1.6591670513153076
+244335,NVDA,2002-07-15,1.824167013168335
+244336,NVDA,2002-07-16,1.774999976158142
+244337,NVDA,2002-07-17,1.6241669654846191
+244338,NVDA,2002-07-18,1.5824999809265137
+244339,NVDA,2002-07-19,1.5108330249786377
+244340,NVDA,2002-07-22,1.4408329725265503
+244341,NVDA,2002-07-23,1.3333330154418943
+244342,NVDA,2002-07-24,1.4183330535888672
+244343,NVDA,2002-07-25,1.2549999952316284
+244344,NVDA,2002-07-26,1.2258330583572388
+244345,NVDA,2002-07-29,1.2599999904632568
+244346,NVDA,2002-07-30,1.351667046546936
+244347,NVDA,2002-07-31,0.9225000143051147
+244348,NVDA,2002-08-01,0.8341670036315918
+244349,NVDA,2002-08-02,0.7791669964790344
+244350,NVDA,2002-08-05,0.7166669964790344
+244351,NVDA,2002-08-06,0.7541670203208923
+244352,NVDA,2002-08-07,0.7366669774055481
+244353,NVDA,2002-08-08,0.7850000262260437
+244354,NVDA,2002-08-09,0.7666670083999634
+244355,NVDA,2002-08-12,0.7666670083999634
+244356,NVDA,2002-08-13,0.7508329749107361
+244357,NVDA,2002-08-14,0.8016669750213623
+244358,NVDA,2002-08-15,0.8575000166893005
+244359,NVDA,2002-08-16,0.8908330202102661
+244360,NVDA,2002-08-19,1.0541670322418213
+244361,NVDA,2002-08-20,1.0075000524520874
+244362,NVDA,2002-08-21,1.060832977294922
+244363,NVDA,2002-08-22,1.024999976158142
+244364,NVDA,2002-08-23,0.9574999809265136
+244365,NVDA,2002-08-26,0.9649999737739564
+244366,NVDA,2002-08-27,0.9100000262260436
+244367,NVDA,2002-08-28,0.8533329963684082
+244368,NVDA,2002-08-29,0.8641669750213623
+244369,NVDA,2002-08-30,0.8416669964790344
+244370,NVDA,2002-09-03,0.7900000214576721
+244371,NVDA,2002-09-04,0.7850000262260437
+244372,NVDA,2002-09-05,0.7549999952316284
+244373,NVDA,2002-09-06,0.7716670036315918
+244374,NVDA,2002-09-09,0.7708330154418945
+244375,NVDA,2002-09-10,0.8808330297470093
+244376,NVDA,2002-09-11,0.924166977405548
+244377,NVDA,2002-09-12,0.8949999809265137
+244378,NVDA,2002-09-13,0.8808330297470093
+244379,NVDA,2002-09-16,0.824999988079071
+244380,NVDA,2002-09-17,0.8125
+244381,NVDA,2002-09-18,0.7900000214576721
+244382,NVDA,2002-09-19,0.7633330225944519
+244383,NVDA,2002-09-20,0.7674999833106995
+244384,NVDA,2002-09-23,0.7341669797897339
+244385,NVDA,2002-09-24,0.7400000095367432
+244386,NVDA,2002-09-25,0.7808330059051514
+244387,NVDA,2002-09-26,0.7391669750213623
+244388,NVDA,2002-09-27,0.713333010673523
+244389,NVDA,2002-09-30,0.713333010673523
+244390,NVDA,2002-10-01,0.7516670227050781
+244391,NVDA,2002-10-02,0.7508329749107361
+244392,NVDA,2002-10-03,0.7141669988632202
+244393,NVDA,2002-10-04,0.6783329844474792
+244394,NVDA,2002-10-07,0.6449999809265137
+244395,NVDA,2002-10-08,0.6258329749107361
+244396,NVDA,2002-10-09,0.6141669750213623
+244397,NVDA,2002-10-10,0.6458330154418945
+244398,NVDA,2002-10-11,0.7341669797897339
+244399,NVDA,2002-10-14,0.7124999761581421
+244400,NVDA,2002-10-15,0.786666989326477
+244401,NVDA,2002-10-16,0.7208330035209656
+244402,NVDA,2002-10-17,0.775833010673523
+244403,NVDA,2002-10-18,0.7833330035209656
+244404,NVDA,2002-10-21,0.8541669845581055
+244405,NVDA,2002-10-22,0.8824999928474426
+244406,NVDA,2002-10-23,0.9183329939842224
+244407,NVDA,2002-10-24,0.8716670274734497
+244408,NVDA,2002-10-25,0.925000011920929
+244409,NVDA,2002-10-28,0.9300000071525574
+244410,NVDA,2002-10-29,0.8891670107841492
+244411,NVDA,2002-10-30,0.936667025089264
+244412,NVDA,2002-10-31,0.9916669726371764
+244413,NVDA,2002-11-01,1.1749999523162842
+244414,NVDA,2002-11-04,1.303333044052124
+244415,NVDA,2002-11-05,1.251667022705078
+244416,NVDA,2002-11-06,1.3483330011367798
+244417,NVDA,2002-11-07,1.212499976158142
+244418,NVDA,2002-11-08,0.9466670155525208
+244419,NVDA,2002-11-11,0.8733329772949219
+244420,NVDA,2002-11-12,0.950833022594452
+244421,NVDA,2002-11-13,0.9808329939842224
+244422,NVDA,2002-11-14,1.0458329916000366
+244423,NVDA,2002-11-15,1.122499942779541
+244424,NVDA,2002-11-18,1.164167046546936
+244425,NVDA,2002-11-19,1.1808329820632937
+244426,NVDA,2002-11-20,1.2400000095367432
+244427,NVDA,2002-11-21,1.3450000286102295
+244428,NVDA,2002-11-22,1.309999942779541
+244429,NVDA,2002-11-25,1.3574999570846558
+244430,NVDA,2002-11-26,1.3208329677581787
+244431,NVDA,2002-11-27,1.4233330488204956
+244432,NVDA,2002-11-29,1.4275000095367432
+244433,NVDA,2002-12-02,1.4166669845581057
+244434,NVDA,2002-12-03,1.3233330249786377
+244435,NVDA,2002-12-04,1.1649999618530271
+244436,NVDA,2002-12-05,1.175832986831665
+244437,NVDA,2002-12-06,1.1775000095367432
+244438,NVDA,2002-12-09,1.0833330154418943
+244439,NVDA,2002-12-10,1.1741670370101929
+244440,NVDA,2002-12-11,1.1675000190734863
+244441,NVDA,2002-12-12,1.148332953453064
+244442,NVDA,2002-12-13,1.1033329963684082
+244443,NVDA,2002-12-16,1.1683330535888672
+244444,NVDA,2002-12-17,1.1666669845581057
+244445,NVDA,2002-12-18,1.0774999856948853
+244446,NVDA,2002-12-19,1.0541670322418213
+244447,NVDA,2002-12-20,1.0683330297470093
+244448,NVDA,2002-12-23,1.0758329629898071
+244449,NVDA,2002-12-24,1.0541670322418213
+244450,NVDA,2002-12-26,1.034999966621399
+244451,NVDA,2002-12-27,0.9958329796791076
+244452,NVDA,2002-12-30,0.9608330130577089
+244453,NVDA,2002-12-31,0.9591670036315918
+244454,NVDA,2003-01-02,1.025833010673523
+244455,NVDA,2003-01-03,1.025833010673523
+244456,NVDA,2003-01-06,1.109166979789734
+244457,NVDA,2003-01-07,1.1058330535888672
+244458,NVDA,2003-01-08,0.9958329796791076
+244459,NVDA,2003-01-09,1.0133329629898071
+244460,NVDA,2003-01-10,1.0308330059051514
+244461,NVDA,2003-01-13,1.0225000381469729
+244462,NVDA,2003-01-14,1.0299999713897705
+244463,NVDA,2003-01-15,0.998332977294922
+244464,NVDA,2003-01-16,0.9308329820632936
+244465,NVDA,2003-01-17,0.8958330154418945
+244466,NVDA,2003-01-21,0.8733329772949219
+244467,NVDA,2003-01-22,0.8741670250892639
+244468,NVDA,2003-01-23,0.8983330130577087
+244469,NVDA,2003-01-24,0.8475000262260437
+244470,NVDA,2003-01-27,0.8349999785423279
+244471,NVDA,2003-01-28,0.8650000095367432
+244472,NVDA,2003-01-29,0.8824999928474426
+244473,NVDA,2003-01-30,0.8466669917106628
+244474,NVDA,2003-01-31,0.8600000143051147
+244475,NVDA,2003-02-03,0.8766670227050781
+244476,NVDA,2003-02-04,0.8374999761581421
+244477,NVDA,2003-02-05,0.8450000286102295
+244478,NVDA,2003-02-06,0.8516669869422913
+244479,NVDA,2003-02-07,0.8133329749107361
+244480,NVDA,2003-02-10,0.8233330249786377
+244481,NVDA,2003-02-11,0.8083329796791077
+244482,NVDA,2003-02-12,0.8125
+244483,NVDA,2003-02-13,0.8224999904632568
+244484,NVDA,2003-02-14,1.0033329725265503
+244485,NVDA,2003-02-18,1.060832977294922
+244486,NVDA,2003-02-19,1.0708329677581787
+244487,NVDA,2003-02-20,1.0708329677581787
+244488,NVDA,2003-02-21,1.071666955947876
+244489,NVDA,2003-02-24,1.0850000381469729
+244490,NVDA,2003-02-25,1.078333020210266
+244491,NVDA,2003-02-26,1.025833010673523
+244492,NVDA,2003-02-27,1.0475000143051147
+244493,NVDA,2003-02-28,1.0516669750213623
+244494,NVDA,2003-03-03,1.0341670513153076
+244495,NVDA,2003-03-04,1.025833010673523
+244496,NVDA,2003-03-05,1.0425000190734863
+244497,NVDA,2003-03-06,1.024999976158142
+244498,NVDA,2003-03-07,1.0408329963684082
+244499,NVDA,2003-03-10,1.011667013168335
+244500,NVDA,2003-03-11,1.0191669464111328
+244501,NVDA,2003-03-12,1.0475000143051147
+244502,NVDA,2003-03-13,1.1516669988632202
+244503,NVDA,2003-03-14,1.1183329820632937
+244504,NVDA,2003-03-17,1.1833330392837524
+244505,NVDA,2003-03-18,1.1741670370101929
+244506,NVDA,2003-03-19,1.1799999475479126
+244507,NVDA,2003-03-20,1.1908329725265503
+244508,NVDA,2003-03-21,1.1799999475479126
+244509,NVDA,2003-03-24,1.1358330249786377
+244510,NVDA,2003-03-25,1.1683330535888672
+244511,NVDA,2003-03-26,1.2008329629898071
+244512,NVDA,2003-03-27,1.1666669845581057
+244513,NVDA,2003-03-28,1.1191669702529907
+244514,NVDA,2003-03-31,1.0733330249786377
+244515,NVDA,2003-04-01,1.1050000190734863
+244516,NVDA,2003-04-02,1.1458330154418943
+244517,NVDA,2003-04-03,1.1608330011367798
+244518,NVDA,2003-04-04,1.115833044052124
+244519,NVDA,2003-04-07,1.127500057220459
+244520,NVDA,2003-04-08,1.1166670322418213
+244521,NVDA,2003-04-09,1.1108330488204956
+244522,NVDA,2003-04-10,1.1166670322418213
+244523,NVDA,2003-04-11,1.1041669845581057
+244524,NVDA,2003-04-14,1.123332977294922
+244525,NVDA,2003-04-15,1.1174999475479126
+244526,NVDA,2003-04-16,1.1174999475479126
+244527,NVDA,2003-04-17,1.1375000476837158
+244528,NVDA,2003-04-21,1.1666669845581057
+244529,NVDA,2003-04-22,1.1816669702529907
+244530,NVDA,2003-04-23,1.2083330154418943
+244531,NVDA,2003-04-24,1.1725000143051147
+244532,NVDA,2003-04-25,1.1291669607162476
+244533,NVDA,2003-04-28,1.1633330583572388
+244534,NVDA,2003-04-29,1.199167013168335
+244535,NVDA,2003-04-30,1.1941670179367063
+244536,NVDA,2003-05-01,1.2016669511795044
+244537,NVDA,2003-05-02,1.3250000476837158
+244538,NVDA,2003-05-05,1.3574999570846558
+244539,NVDA,2003-05-06,1.359166979789734
+244540,NVDA,2003-05-07,1.337499976158142
+244541,NVDA,2003-05-08,1.338333010673523
+244542,NVDA,2003-05-09,1.7808330059051514
+244543,NVDA,2003-05-12,1.7308330535888672
+244544,NVDA,2003-05-13,1.6983330249786377
+244545,NVDA,2003-05-14,1.696666955947876
+244546,NVDA,2003-05-15,1.7549999952316284
+244547,NVDA,2003-05-16,1.7716670036315918
+244548,NVDA,2003-05-19,1.671666979789734
+244549,NVDA,2003-05-20,1.6833330392837524
+244550,NVDA,2003-05-21,1.7424999475479126
+244551,NVDA,2003-05-22,1.748332977294922
+244552,NVDA,2003-05-23,1.7391669750213623
+244553,NVDA,2003-05-27,1.8933329582214355
+244554,NVDA,2003-05-28,1.8883329629898071
+244555,NVDA,2003-05-29,2.0174999237060547
+244556,NVDA,2003-05-30,2.180833101272583
+244557,NVDA,2003-06-02,2.059999942779541
+244558,NVDA,2003-06-03,2.102499961853028
+244559,NVDA,2003-06-04,2.1524999141693115
+244560,NVDA,2003-06-05,2.2141671180725098
+244561,NVDA,2003-06-06,2.146667003631592
+244562,NVDA,2003-06-09,2.120832920074463
+244563,NVDA,2003-06-10,2.1516671180725098
+244564,NVDA,2003-06-11,2.1533329486846924
+244565,NVDA,2003-06-12,2.120832920074463
+244566,NVDA,2003-06-13,1.9558329582214355
+244567,NVDA,2003-06-16,1.997499942779541
+244568,NVDA,2003-06-17,2.0450000762939453
+244569,NVDA,2003-06-18,2.123332977294922
+244570,NVDA,2003-06-19,1.9941669702529907
+244571,NVDA,2003-06-20,1.97333300113678
+244572,NVDA,2003-06-23,1.9033329486846924
+244573,NVDA,2003-06-24,1.8991669416427608
+244574,NVDA,2003-06-25,1.911666989326477
+244575,NVDA,2003-06-26,1.914167046546936
+244576,NVDA,2003-06-27,1.8799999952316284
+244577,NVDA,2003-06-30,1.909167051315308
+244578,NVDA,2003-07-01,1.987499952316284
+244579,NVDA,2003-07-02,1.9816670417785645
+244580,NVDA,2003-07-03,1.959167003631592
+244581,NVDA,2003-07-07,2.087500095367432
+244582,NVDA,2003-07-08,2.064167022705078
+244583,NVDA,2003-07-09,2.1116669178009038
+244584,NVDA,2003-07-10,2.025000095367432
+244585,NVDA,2003-07-11,2.0358328819274902
+244586,NVDA,2003-07-14,2.0199999809265137
+244587,NVDA,2003-07-15,1.9541670083999636
+244588,NVDA,2003-07-16,1.9299999475479128
+244589,NVDA,2003-07-17,1.8333330154418943
+244590,NVDA,2003-07-18,1.7716670036315918
+244591,NVDA,2003-07-21,1.7450000047683716
+244592,NVDA,2003-07-22,1.7741669416427612
+244593,NVDA,2003-07-23,1.7975000143051147
+244594,NVDA,2003-07-24,1.7274999618530271
+244595,NVDA,2003-07-25,1.7549999952316284
+244596,NVDA,2003-07-28,1.7008329629898071
+244597,NVDA,2003-07-29,1.5891669988632202
+244598,NVDA,2003-07-30,1.571666955947876
+244599,NVDA,2003-07-31,1.5908329486846924
+244600,NVDA,2003-08-01,1.6433329582214355
+244601,NVDA,2003-08-04,1.7050000429153442
+244602,NVDA,2003-08-05,1.7000000476837158
+244603,NVDA,2003-08-06,1.6308330297470093
+244604,NVDA,2003-08-07,1.6083329916000366
+244605,NVDA,2003-08-08,1.2916669845581057
+244606,NVDA,2003-08-11,1.3616670370101929
+244607,NVDA,2003-08-12,1.3891669511795044
+244608,NVDA,2003-08-13,1.398332953453064
+244609,NVDA,2003-08-14,1.350000023841858
+244610,NVDA,2003-08-15,1.3458329439163208
+244611,NVDA,2003-08-18,1.3858330249786377
+244612,NVDA,2003-08-19,1.4916670322418213
+244613,NVDA,2003-08-20,1.4708329439163208
+244614,NVDA,2003-08-21,1.5108330249786377
+244615,NVDA,2003-08-22,1.5216670036315918
+244616,NVDA,2003-08-25,1.5133329629898071
+244617,NVDA,2003-08-26,1.4891669750213623
+244618,NVDA,2003-08-27,1.5341670513153076
+244619,NVDA,2003-08-28,1.4941669702529907
+244620,NVDA,2003-08-29,1.5141669511795044
+244621,NVDA,2003-09-02,1.5008330345153809
+244622,NVDA,2003-09-03,1.4716670513153076
+244623,NVDA,2003-09-04,1.4858330488204956
+244624,NVDA,2003-09-05,1.5566669702529907
+244625,NVDA,2003-09-08,1.6283329725265503
+244626,NVDA,2003-09-09,1.7283329963684082
+244627,NVDA,2003-09-10,1.6100000143051147
+244628,NVDA,2003-09-11,1.5891669988632202
+244629,NVDA,2003-09-12,1.6124999523162842
+244630,NVDA,2003-09-15,1.585832953453064
+244631,NVDA,2003-09-16,1.6349999904632568
+244632,NVDA,2003-09-17,1.6541670560836792
+244633,NVDA,2003-09-18,1.6666669845581057
+244634,NVDA,2003-09-19,1.6533329486846924
+244635,NVDA,2003-09-22,1.588333010673523
+244636,NVDA,2003-09-23,1.6033329963684082
+244637,NVDA,2003-09-24,1.4816670417785645
+244638,NVDA,2003-09-25,1.460832953453064
+244639,NVDA,2003-09-26,1.4049999713897705
+244640,NVDA,2003-09-29,1.3291670083999634
+244641,NVDA,2003-09-30,1.3308329582214355
+244642,NVDA,2003-10-01,1.3416670560836792
+244643,NVDA,2003-10-02,1.3624999523162842
+244644,NVDA,2003-10-03,1.398332953453064
+244645,NVDA,2003-10-06,1.3875000476837158
+244646,NVDA,2003-10-07,1.399999976158142
+244647,NVDA,2003-10-08,1.3508330583572388
+244648,NVDA,2003-10-09,1.3700000047683716
+244649,NVDA,2003-10-10,1.3941669464111328
+244650,NVDA,2003-10-13,1.4083329439163208
+244651,NVDA,2003-10-14,1.4341670274734497
+244652,NVDA,2003-10-15,1.4158329963684082
+244653,NVDA,2003-10-16,1.4333330392837524
+244654,NVDA,2003-10-17,1.3883329629898071
+244655,NVDA,2003-10-20,1.4191670417785645
+244656,NVDA,2003-10-21,1.462499976158142
+244657,NVDA,2003-10-22,1.4375
+244658,NVDA,2003-10-23,1.4308329820632937
+244659,NVDA,2003-10-24,1.425832986831665
+244660,NVDA,2003-10-27,1.4333330392837524
+244661,NVDA,2003-10-28,1.523332953453064
+244662,NVDA,2003-10-29,1.523332953453064
+244663,NVDA,2003-10-30,1.4950000047683716
+244664,NVDA,2003-10-31,1.4733330011367798
+244665,NVDA,2003-11-03,1.5008330345153809
+244666,NVDA,2003-11-04,1.5058330297470093
+244667,NVDA,2003-11-05,1.511667013168335
+244668,NVDA,2003-11-06,1.5141669511795044
+244669,NVDA,2003-11-07,1.8125
+244670,NVDA,2003-11-10,1.807500004768372
+244671,NVDA,2003-11-11,1.7625000476837158
+244672,NVDA,2003-11-12,1.7858330011367798
+244673,NVDA,2003-11-13,1.786666989326477
+244674,NVDA,2003-11-14,1.6808329820632937
+244675,NVDA,2003-11-17,1.6633330583572388
+244676,NVDA,2003-11-18,1.6391669511795044
+244677,NVDA,2003-11-19,1.684999942779541
+244678,NVDA,2003-11-20,1.6399999856948853
+244679,NVDA,2003-11-21,1.6466670036315918
+244680,NVDA,2003-11-24,1.7458330392837524
+244681,NVDA,2003-11-25,1.775833010673523
+244682,NVDA,2003-11-26,1.777500033378601
+244683,NVDA,2003-11-28,1.7691669464111328
+244684,NVDA,2003-12-01,1.7941670417785645
+244685,NVDA,2003-12-02,1.786666989326477
+244686,NVDA,2003-12-03,1.7683329582214355
+244687,NVDA,2003-12-04,1.759166955947876
+244688,NVDA,2003-12-05,1.7024999856948853
+244689,NVDA,2003-12-08,1.715000033378601
+244690,NVDA,2003-12-09,1.6258330345153809
+244691,NVDA,2003-12-10,1.661666989326477
+244692,NVDA,2003-12-11,1.7458330392837524
+244693,NVDA,2003-12-12,1.7366670370101929
+244694,NVDA,2003-12-15,1.7016669511795044
+244695,NVDA,2003-12-16,1.725000023841858
+244696,NVDA,2003-12-17,1.6916669607162476
+244697,NVDA,2003-12-18,1.7300000190734863
+244698,NVDA,2003-12-19,1.7558330297470093
+244699,NVDA,2003-12-22,1.7583329677581787
+244700,NVDA,2003-12-23,1.830000042915344
+244701,NVDA,2003-12-24,1.816666960716248
+244702,NVDA,2003-12-26,1.8949999809265137
+244703,NVDA,2003-12-29,1.975000023841858
+244704,NVDA,2003-12-30,1.9791669845581052
+244705,NVDA,2003-12-31,1.9333330392837524
+244706,NVDA,2004-01-02,1.923333048820496
+244707,NVDA,2004-01-05,1.985833048820496
+244708,NVDA,2004-01-06,2.066667079925537
+244709,NVDA,2004-01-07,2.0850000381469727
+244710,NVDA,2004-01-08,2.0924999713897705
+244711,NVDA,2004-01-09,2.122499942779541
+244712,NVDA,2004-01-12,2.146667003631592
+244713,NVDA,2004-01-13,2.0358328819274902
+244714,NVDA,2004-01-14,2.0208330154418945
+244715,NVDA,2004-01-15,2.024167060852051
+244716,NVDA,2004-01-16,2.055000066757202
+244717,NVDA,2004-01-20,2.112499952316284
+244718,NVDA,2004-01-21,2.015000104904175
+244719,NVDA,2004-01-22,1.9683330059051516
+244720,NVDA,2004-01-23,1.9241670370101929
+244721,NVDA,2004-01-26,2.0
+244722,NVDA,2004-01-27,1.8858330249786377
+244723,NVDA,2004-01-28,1.8808330297470093
+244724,NVDA,2004-01-29,1.8258329629898071
+244725,NVDA,2004-01-30,1.8541669845581052
+244726,NVDA,2004-02-02,1.884166955947876
+244727,NVDA,2004-02-03,1.877500057220459
+244728,NVDA,2004-02-04,1.8266669511795044
+244729,NVDA,2004-02-05,1.8541669845581052
+244730,NVDA,2004-02-06,1.896667003631592
+244731,NVDA,2004-02-09,1.8833329677581787
+244732,NVDA,2004-02-10,1.9524999856948853
+244733,NVDA,2004-02-11,2.0208330154418945
+244734,NVDA,2004-02-12,1.9600000381469729
+244735,NVDA,2004-02-13,1.941666960716248
+244736,NVDA,2004-02-17,1.963333010673523
+244737,NVDA,2004-02-18,1.963333010673523
+244738,NVDA,2004-02-19,1.962499976158142
+244739,NVDA,2004-02-20,2.011667013168335
+244740,NVDA,2004-02-23,1.941666960716248
+244741,NVDA,2004-02-24,1.8641669750213623
+244742,NVDA,2004-02-25,1.875
+244743,NVDA,2004-02-26,1.887500047683716
+244744,NVDA,2004-02-27,1.8541669845581052
+244745,NVDA,2004-03-01,1.8816670179367063
+244746,NVDA,2004-03-02,1.846667051315308
+244747,NVDA,2004-03-03,1.8224999904632568
+244748,NVDA,2004-03-04,1.862499952316284
+244749,NVDA,2004-03-05,1.849166989326477
+244750,NVDA,2004-03-08,1.784999966621399
+244751,NVDA,2004-03-09,1.7725000381469729
+244752,NVDA,2004-03-10,1.7466670274734497
+244753,NVDA,2004-03-11,1.7333329916000366
+244754,NVDA,2004-03-12,1.7699999809265137
+244755,NVDA,2004-03-15,1.7300000190734863
+244756,NVDA,2004-03-16,1.8041670322418213
+244757,NVDA,2004-03-17,1.84833300113678
+244758,NVDA,2004-03-18,1.8691669702529907
+244759,NVDA,2004-03-19,1.847499966621399
+244760,NVDA,2004-03-22,1.8333330154418943
+244761,NVDA,2004-03-23,1.8408329486846924
+244762,NVDA,2004-03-24,1.923333048820496
+244763,NVDA,2004-03-25,2.0350000858306885
+244764,NVDA,2004-03-26,2.0291669368743896
+244765,NVDA,2004-03-29,2.1166670322418213
+244766,NVDA,2004-03-30,2.180000066757202
+244767,NVDA,2004-03-31,2.200000047683716
+244768,NVDA,2004-04-01,2.1608328819274902
+244769,NVDA,2004-04-02,2.191667079925537
+244770,NVDA,2004-04-05,2.2699999809265137
+244771,NVDA,2004-04-06,2.178333044052124
+244772,NVDA,2004-04-07,2.166666984558105
+244773,NVDA,2004-04-08,2.228332996368408
+244774,NVDA,2004-04-12,2.186666965484619
+244775,NVDA,2004-04-13,2.1358330249786377
+244776,NVDA,2004-04-14,2.146667003631592
+244777,NVDA,2004-04-15,2.034167051315308
+244778,NVDA,2004-04-16,1.9674999713897705
+244779,NVDA,2004-04-19,1.965000033378601
+244780,NVDA,2004-04-20,1.8816670179367063
+244781,NVDA,2004-04-21,1.884166955947876
+244782,NVDA,2004-04-22,1.8949999809265137
+244783,NVDA,2004-04-23,1.9366669654846191
+244784,NVDA,2004-04-26,1.860833048820496
+244785,NVDA,2004-04-27,1.8450000286102293
+244786,NVDA,2004-04-28,1.837499976158142
+244787,NVDA,2004-04-29,1.786666989326477
+244788,NVDA,2004-04-30,1.7100000381469729
+244789,NVDA,2004-05-03,1.6883330345153809
+244790,NVDA,2004-05-04,1.7958329916000366
+244791,NVDA,2004-05-05,1.8108329772949217
+244792,NVDA,2004-05-06,1.8258329629898071
+244793,NVDA,2004-05-07,1.840000033378601
+244794,NVDA,2004-05-10,1.7683329582214355
+244795,NVDA,2004-05-11,1.8116669654846191
+244796,NVDA,2004-05-12,1.786666989326477
+244797,NVDA,2004-05-13,1.7925000190734863
+244798,NVDA,2004-05-14,1.7925000190734863
+244799,NVDA,2004-05-17,1.7641669511795044
+244800,NVDA,2004-05-18,1.7925000190734863
+244801,NVDA,2004-05-19,1.7883330583572388
+244802,NVDA,2004-05-20,1.7625000476837158
+244803,NVDA,2004-05-21,1.7666670083999634
+244804,NVDA,2004-05-24,1.7608330249786377
+244805,NVDA,2004-05-25,1.837499976158142
+244806,NVDA,2004-05-26,1.875
+244807,NVDA,2004-05-27,1.8808330297470093
+244808,NVDA,2004-05-28,1.9541670083999636
+244809,NVDA,2004-06-01,1.9524999856948853
+244810,NVDA,2004-06-02,1.9375
+244811,NVDA,2004-06-03,1.8441669940948489
+244812,NVDA,2004-06-04,1.8258329629898071
+244813,NVDA,2004-06-07,1.870000004768372
+244814,NVDA,2004-06-08,1.8366669416427608
+244815,NVDA,2004-06-09,1.7508330345153809
+244816,NVDA,2004-06-10,1.7333329916000366
+244817,NVDA,2004-06-14,1.6791670322418213
+244818,NVDA,2004-06-15,1.7041670083999634
+244819,NVDA,2004-06-16,1.6775000095367432
+244820,NVDA,2004-06-17,1.6441669464111328
+244821,NVDA,2004-06-18,1.6466670036315918
+244822,NVDA,2004-06-21,1.6174999475479126
+244823,NVDA,2004-06-22,1.6633330583572388
+244824,NVDA,2004-06-23,1.6916669607162476
+244825,NVDA,2004-06-24,1.6766669750213623
+244826,NVDA,2004-06-25,1.6875
+244827,NVDA,2004-06-28,1.6733330488204956
+244828,NVDA,2004-06-29,1.7308330535888672
+244829,NVDA,2004-06-30,1.7058329582214355
+244830,NVDA,2004-07-01,1.627500057220459
+244831,NVDA,2004-07-02,1.6050000190734863
+244832,NVDA,2004-07-06,1.5108330249786377
+244833,NVDA,2004-07-07,1.5183329582214355
+244834,NVDA,2004-07-08,1.4716670513153076
+244835,NVDA,2004-07-09,1.4083329439163208
+244836,NVDA,2004-07-12,1.3758330345153809
+244837,NVDA,2004-07-13,1.373332977294922
+244838,NVDA,2004-07-14,1.3125
+244839,NVDA,2004-07-15,1.303333044052124
+244840,NVDA,2004-07-16,1.2649999856948853
+244841,NVDA,2004-07-19,1.2791670560836792
+244842,NVDA,2004-07-20,1.3049999475479126
+244843,NVDA,2004-07-21,1.2258330583572388
+244844,NVDA,2004-07-22,1.251667022705078
+244845,NVDA,2004-07-23,1.2183330059051514
+244846,NVDA,2004-07-26,1.1841670274734497
+244847,NVDA,2004-07-27,1.2233330011367798
+244848,NVDA,2004-07-28,1.1924999952316284
+244849,NVDA,2004-07-29,1.2708330154418943
+244850,NVDA,2004-07-30,1.284999966621399
+244851,NVDA,2004-08-02,1.3016669750213623
+244852,NVDA,2004-08-03,1.234166979789734
+244853,NVDA,2004-08-04,1.247499942779541
+244854,NVDA,2004-08-05,1.213333010673523
+244855,NVDA,2004-08-06,0.7858330011367798
+244856,NVDA,2004-08-09,0.8208330273628235
+244857,NVDA,2004-08-10,0.8858330249786377
+244858,NVDA,2004-08-11,0.8600000143051147
+244859,NVDA,2004-08-12,0.8399999737739563
+244860,NVDA,2004-08-13,0.875
+244861,NVDA,2004-08-16,0.8666669726371765
+244862,NVDA,2004-08-17,0.9141669869422911
+244863,NVDA,2004-08-18,0.975000023841858
+244864,NVDA,2004-08-19,0.9716669917106628
+244865,NVDA,2004-08-20,1.0291670560836792
+244866,NVDA,2004-08-23,1.0516669750213623
+244867,NVDA,2004-08-24,1.0125000476837158
+244868,NVDA,2004-08-25,1.0558329820632937
+244869,NVDA,2004-08-26,1.0583330392837524
+244870,NVDA,2004-08-27,1.078333020210266
+244871,NVDA,2004-08-30,1.0425000190734863
+244872,NVDA,2004-08-31,1.0383330583572388
+244873,NVDA,2004-09-01,1.0583330392837524
+244874,NVDA,2004-09-02,1.101667046546936
+244875,NVDA,2004-09-03,1.0683330297470093
+244876,NVDA,2004-09-07,1.0483330488204956
+244877,NVDA,2004-09-08,1.0266669988632202
+244878,NVDA,2004-09-09,1.1291669607162476
+244879,NVDA,2004-09-10,1.1725000143051147
+244880,NVDA,2004-09-13,1.1950000524520874
+244881,NVDA,2004-09-14,1.2000000476837158
+244882,NVDA,2004-09-15,1.1333329677581787
+244883,NVDA,2004-09-16,1.175832986831665
+244884,NVDA,2004-09-17,1.224166989326477
+244885,NVDA,2004-09-20,1.222499966621399
+244886,NVDA,2004-09-21,1.2549999952316284
+244887,NVDA,2004-09-22,1.196666955947876
+244888,NVDA,2004-09-23,1.2074999809265137
+244889,NVDA,2004-09-24,1.1708329916000366
+244890,NVDA,2004-09-27,1.149999976158142
+244891,NVDA,2004-09-28,1.1666669845581057
+244892,NVDA,2004-09-29,1.1950000524520874
+244893,NVDA,2004-09-30,1.2100000381469729
+244894,NVDA,2004-10-01,1.2599999904632568
+244895,NVDA,2004-10-04,1.2958329916000366
+244896,NVDA,2004-10-05,1.2666670083999634
+244897,NVDA,2004-10-06,1.2716670036315918
+244898,NVDA,2004-10-07,1.2791670560836792
+244899,NVDA,2004-10-08,1.2091670036315918
+244900,NVDA,2004-10-11,1.210832953453064
+244901,NVDA,2004-10-12,1.1933330297470093
+244902,NVDA,2004-10-13,1.185832977294922
+244903,NVDA,2004-10-14,1.149999976158142
+244904,NVDA,2004-10-15,1.1183329820632937
+244905,NVDA,2004-10-18,1.1383329629898071
+244906,NVDA,2004-10-19,1.1308330297470093
+244907,NVDA,2004-10-20,1.1441669464111328
+244908,NVDA,2004-10-21,1.1699999570846558
+244909,NVDA,2004-10-22,1.1066670417785645
+244910,NVDA,2004-10-25,1.1116670370101929
+244911,NVDA,2004-10-26,1.2074999809265137
+244912,NVDA,2004-10-27,1.240833044052124
+244913,NVDA,2004-10-28,1.2274999618530271
+244914,NVDA,2004-10-29,1.2058329582214355
+244915,NVDA,2004-11-01,1.2316670417785645
+244916,NVDA,2004-11-02,1.2491669654846191
+244917,NVDA,2004-11-03,1.2608330249786377
+244918,NVDA,2004-11-04,1.2841670513153076
+244919,NVDA,2004-11-05,1.4700000286102295
+244920,NVDA,2004-11-08,1.4858330488204956
+244921,NVDA,2004-11-09,1.476667046546936
+244922,NVDA,2004-11-10,1.476667046546936
+244923,NVDA,2004-11-11,1.5058330297470093
+244924,NVDA,2004-11-12,1.5083329677581787
+244925,NVDA,2004-11-15,1.5308330059051514
+244926,NVDA,2004-11-16,1.525833010673523
+244927,NVDA,2004-11-17,1.5516669750213623
+244928,NVDA,2004-11-18,1.571666955947876
+244929,NVDA,2004-11-19,1.5800000429153442
+244930,NVDA,2004-11-22,1.625
+244931,NVDA,2004-11-23,1.6316670179367063
+244932,NVDA,2004-11-24,1.6383329629898071
+244933,NVDA,2004-11-26,1.6549999713897705
+244934,NVDA,2004-11-29,1.622499942779541
+244935,NVDA,2004-11-30,1.5941669940948486
+244936,NVDA,2004-12-01,1.634166955947876
+244937,NVDA,2004-12-02,1.6558330059051514
+244938,NVDA,2004-12-03,1.7274999618530271
+244939,NVDA,2004-12-06,1.809999942779541
+244940,NVDA,2004-12-07,1.900833010673523
+244941,NVDA,2004-12-08,1.923333048820496
+244942,NVDA,2004-12-09,1.9058330059051516
+244943,NVDA,2004-12-10,1.9424999952316284
+244944,NVDA,2004-12-13,1.8891669511795044
+244945,NVDA,2004-12-14,1.9275000095367432
+244946,NVDA,2004-12-15,1.9450000524520876
+244947,NVDA,2004-12-16,1.9708329439163208
+244948,NVDA,2004-12-17,1.9216669797897337
+244949,NVDA,2004-12-20,1.900833010673523
+244950,NVDA,2004-12-21,1.9149999618530276
+244951,NVDA,2004-12-22,1.9175000190734863
+244952,NVDA,2004-12-23,1.9225000143051147
+244953,NVDA,2004-12-27,1.9058330059051516
+244954,NVDA,2004-12-28,1.8958330154418943
+244955,NVDA,2004-12-29,1.912500023841858
+244956,NVDA,2004-12-30,1.9049999713897705
+244957,NVDA,2004-12-31,1.963333010673523
+244958,NVDA,2005-01-03,1.965000033378601
+244959,NVDA,2005-01-04,1.872499942779541
+244960,NVDA,2005-01-05,1.8899999856948853
+244961,NVDA,2005-01-06,1.8716670274734497
+244962,NVDA,2005-01-07,1.835832953453064
+244963,NVDA,2005-01-10,1.840000033378601
+244964,NVDA,2005-01-11,1.7833329439163208
+244965,NVDA,2005-01-12,1.7683329582214355
+244966,NVDA,2005-01-13,1.786666989326477
+244967,NVDA,2005-01-14,1.7925000190734863
+244968,NVDA,2005-01-18,1.8208329677581787
+244969,NVDA,2005-01-19,1.7791670560836792
+244970,NVDA,2005-01-20,1.7833329439163208
+244971,NVDA,2005-01-21,1.786666989326477
+244972,NVDA,2005-01-24,1.715000033378601
+244973,NVDA,2005-01-25,1.7450000047683716
+244974,NVDA,2005-01-26,1.7675000429153442
+244975,NVDA,2005-01-27,1.909167051315308
+244976,NVDA,2005-01-28,1.9066669940948489
+244977,NVDA,2005-01-31,1.909999966621399
+244978,NVDA,2005-02-01,1.9458329677581787
+244979,NVDA,2005-02-02,2.0541670322418213
+244980,NVDA,2005-02-03,2.032500028610229
+244981,NVDA,2005-02-04,2.149167060852051
+244982,NVDA,2005-02-07,2.123332977294922
+244983,NVDA,2005-02-08,2.144166946411133
+244984,NVDA,2005-02-09,2.069166898727417
+244985,NVDA,2005-02-10,2.117500066757202
+244986,NVDA,2005-02-11,2.1791670322418213
+244987,NVDA,2005-02-14,2.1333329677581787
+244988,NVDA,2005-02-15,2.1524999141693115
+244989,NVDA,2005-02-16,2.1449999809265137
+244990,NVDA,2005-02-17,2.125833034515381
+244991,NVDA,2005-02-18,2.355833053588867
+244992,NVDA,2005-02-22,2.3858330249786377
+244993,NVDA,2005-02-23,2.308332920074463
+244994,NVDA,2005-02-24,2.3691670894622803
+244995,NVDA,2005-02-25,2.4033329486846924
+244996,NVDA,2005-02-28,2.415832996368408
+244997,NVDA,2005-03-01,2.4100000858306885
+244998,NVDA,2005-03-02,2.3391671180725098
+244999,NVDA,2005-03-03,2.307499885559082
+245000,NVDA,2005-03-04,2.297499895095825
+245001,NVDA,2005-03-07,2.3208329677581787
+245002,NVDA,2005-03-08,2.203332901000977
+245003,NVDA,2005-03-09,2.1458330154418945
+245004,NVDA,2005-03-10,2.1449999809265137
+245005,NVDA,2005-03-11,2.096667051315308
+245006,NVDA,2005-03-14,2.155833005905152
+245007,NVDA,2005-03-15,2.112499952316284
+245008,NVDA,2005-03-16,2.076667070388794
+245009,NVDA,2005-03-17,2.055833101272583
+245010,NVDA,2005-03-18,2.014167070388794
+245011,NVDA,2005-03-21,2.0833330154418945
+245012,NVDA,2005-03-22,2.045833110809326
+245013,NVDA,2005-03-23,2.0899999141693115
+245014,NVDA,2005-03-24,2.0941669940948486
+245015,NVDA,2005-03-28,2.0708329677581787
+245016,NVDA,2005-03-29,2.025000095367432
+245017,NVDA,2005-03-30,2.025000095367432
+245018,NVDA,2005-03-31,1.9800000190734863
+245019,NVDA,2005-04-01,1.960832953453064
+245020,NVDA,2005-04-04,1.949167013168335
+245021,NVDA,2005-04-05,1.9149999618530276
+245022,NVDA,2005-04-06,1.9441670179367063
+245023,NVDA,2005-04-07,1.9800000190734863
+245024,NVDA,2005-04-08,1.9541670083999636
+245025,NVDA,2005-04-11,1.915832996368408
+245026,NVDA,2005-04-12,1.939167022705078
+245027,NVDA,2005-04-13,1.8583329916000368
+245028,NVDA,2005-04-14,1.8433330059051516
+245029,NVDA,2005-04-15,1.7791670560836792
+245030,NVDA,2005-04-18,1.7666670083999634
+245031,NVDA,2005-04-19,1.828333020210266
+245032,NVDA,2005-04-20,1.7725000381469729
+245033,NVDA,2005-04-21,1.8708330392837524
+245034,NVDA,2005-04-22,1.853332996368408
+245035,NVDA,2005-04-25,1.8825000524520876
+245036,NVDA,2005-04-26,1.8741669654846191
+245037,NVDA,2005-04-27,1.8025000095367432
+245038,NVDA,2005-04-28,1.8083330392837524
+245039,NVDA,2005-04-29,1.8274999856948853
+245040,NVDA,2005-05-02,1.8208329677581787
+245041,NVDA,2005-05-03,1.8108329772949217
+245042,NVDA,2005-05-04,1.8683329820632932
+245043,NVDA,2005-05-05,1.9049999713897705
+245044,NVDA,2005-05-06,1.9308329820632932
+245045,NVDA,2005-05-09,1.9666670560836792
+245046,NVDA,2005-05-10,1.8899999856948853
+245047,NVDA,2005-05-11,1.8583329916000368
+245048,NVDA,2005-05-12,1.8991669416427608
+245049,NVDA,2005-05-13,2.110832929611206
+245050,NVDA,2005-05-16,2.118333101272583
+245051,NVDA,2005-05-17,2.141666889190674
+245052,NVDA,2005-05-18,2.157500028610229
+245053,NVDA,2005-05-19,2.1533329486846924
+245054,NVDA,2005-05-20,2.191667079925537
+245055,NVDA,2005-05-23,2.242500066757202
+245056,NVDA,2005-05-24,2.274167060852051
+245057,NVDA,2005-05-25,2.244999885559082
+245058,NVDA,2005-05-26,2.308332920074463
+245059,NVDA,2005-05-27,2.293333053588867
+245060,NVDA,2005-05-31,2.2583329677581787
+245061,NVDA,2005-06-01,2.2791669368743896
+245062,NVDA,2005-06-02,2.3641669750213623
+245063,NVDA,2005-06-03,2.358333110809326
+245064,NVDA,2005-06-06,2.335833072662353
+245065,NVDA,2005-06-07,2.2791669368743896
+245066,NVDA,2005-06-08,2.2633330821990967
+245067,NVDA,2005-06-09,2.358333110809326
+245068,NVDA,2005-06-10,2.331666946411133
+245069,NVDA,2005-06-13,2.3833329677581787
+245070,NVDA,2005-06-14,2.242500066757202
+245071,NVDA,2005-06-15,2.235832929611206
+245072,NVDA,2005-06-16,2.247499942779541
+245073,NVDA,2005-06-17,2.242500066757202
+245074,NVDA,2005-06-20,2.2766671180725098
+245075,NVDA,2005-06-21,2.298332929611206
+245076,NVDA,2005-06-22,2.295833110809326
+245077,NVDA,2005-06-23,2.331666946411133
+245078,NVDA,2005-06-24,2.257499933242798
+245079,NVDA,2005-06-27,2.2391669750213623
+245080,NVDA,2005-06-28,2.25333309173584
+245081,NVDA,2005-06-29,2.2325000762939453
+245082,NVDA,2005-06-30,2.2266669273376465
+245083,NVDA,2005-07-01,2.2366669178009038
+245084,NVDA,2005-07-05,2.271667003631592
+245085,NVDA,2005-07-06,2.3324999809265137
+245086,NVDA,2005-07-07,2.31583309173584
+245087,NVDA,2005-07-08,2.345000028610229
+245088,NVDA,2005-07-11,2.380000114440918
+245089,NVDA,2005-07-12,2.3666670322418213
+245090,NVDA,2005-07-13,2.369999885559082
+245091,NVDA,2005-07-14,2.265000104904175
+245092,NVDA,2005-07-15,2.240833044052124
+245093,NVDA,2005-07-18,2.184999942779541
+245094,NVDA,2005-07-19,2.2149999141693115
+245095,NVDA,2005-07-20,2.248332977294922
+245096,NVDA,2005-07-21,2.2100000381469727
+245097,NVDA,2005-07-22,2.1524999141693115
+245098,NVDA,2005-07-25,2.164999961853028
+245099,NVDA,2005-07-26,2.2100000381469727
+245100,NVDA,2005-07-27,2.255000114440918
+245101,NVDA,2005-07-28,2.2725000381469727
+245102,NVDA,2005-07-29,2.255000114440918
+245103,NVDA,2005-08-01,2.2891669273376465
+245104,NVDA,2005-08-02,2.319999933242798
+245105,NVDA,2005-08-03,2.319999933242798
+245106,NVDA,2005-08-04,2.295833110809326
+245107,NVDA,2005-08-05,2.354166984558105
+245108,NVDA,2005-08-08,2.362499952316284
+245109,NVDA,2005-08-09,2.3566670417785645
+245110,NVDA,2005-08-10,2.321666955947876
+245111,NVDA,2005-08-11,2.354166984558105
+245112,NVDA,2005-08-12,2.495832920074463
+245113,NVDA,2005-08-15,2.55916690826416
+245114,NVDA,2005-08-16,2.515832901000977
+245115,NVDA,2005-08-17,2.515832901000977
+245116,NVDA,2005-08-18,2.4508330821990967
+245117,NVDA,2005-08-19,2.433332920074463
+245118,NVDA,2005-08-22,2.413332939147949
+245119,NVDA,2005-08-23,2.4291670322418213
+245120,NVDA,2005-08-24,2.430833101272583
+245121,NVDA,2005-08-25,2.447499990463257
+245122,NVDA,2005-08-26,2.4100000858306885
+245123,NVDA,2005-08-29,2.4141669273376465
+245124,NVDA,2005-08-30,2.500833034515381
+245125,NVDA,2005-08-31,2.5566670894622803
+245126,NVDA,2005-09-01,2.557499885559082
+245127,NVDA,2005-09-02,2.515832901000977
+245128,NVDA,2005-09-06,2.5366671085357666
+245129,NVDA,2005-09-07,2.617500066757202
+245130,NVDA,2005-09-08,2.648333072662353
+245131,NVDA,2005-09-09,2.682499885559082
+245132,NVDA,2005-09-12,2.673332929611206
+245133,NVDA,2005-09-13,2.754167079925537
+245134,NVDA,2005-09-14,2.7208330631256104
+245135,NVDA,2005-09-15,2.769166946411133
+245136,NVDA,2005-09-16,2.7708330154418945
+245137,NVDA,2005-09-19,2.7316670417785645
+245138,NVDA,2005-09-20,2.7850000858306885
+245139,NVDA,2005-09-21,2.7608330249786377
+245140,NVDA,2005-09-22,2.686666965484619
+245141,NVDA,2005-09-23,2.725832939147949
+245142,NVDA,2005-09-26,2.748332977294922
+245143,NVDA,2005-09-27,2.757499933242798
+245144,NVDA,2005-09-28,2.774167060852051
+245145,NVDA,2005-09-29,2.831666946411133
+245146,NVDA,2005-09-30,2.8566670417785645
+245147,NVDA,2005-10-03,2.934999942779541
+245148,NVDA,2005-10-04,2.896667003631592
+245149,NVDA,2005-10-05,2.800832986831665
+245150,NVDA,2005-10-06,2.790832996368408
+245151,NVDA,2005-10-07,2.755000114440918
+245152,NVDA,2005-10-10,2.684999942779541
+245153,NVDA,2005-10-11,2.6516671180725098
+245154,NVDA,2005-10-12,2.683332920074463
+245155,NVDA,2005-10-13,2.6691670417785645
+245156,NVDA,2005-10-14,2.6691670417785645
+245157,NVDA,2005-10-17,2.694999933242798
+245158,NVDA,2005-10-18,2.6508328914642334
+245159,NVDA,2005-10-19,2.62833309173584
+245160,NVDA,2005-10-20,2.646667003631592
+245161,NVDA,2005-10-21,2.6616671085357666
+245162,NVDA,2005-10-24,2.7341670989990234
+245163,NVDA,2005-10-25,2.751667022705078
+245164,NVDA,2005-10-26,2.6766669750213623
+245165,NVDA,2005-10-27,2.620832920074463
+245166,NVDA,2005-10-28,2.701667070388794
+245167,NVDA,2005-10-31,2.795833110809326
+245168,NVDA,2005-11-01,2.761667013168335
+245169,NVDA,2005-11-02,2.9216670989990234
+245170,NVDA,2005-11-03,2.887500047683716
+245171,NVDA,2005-11-04,2.8383328914642334
+245172,NVDA,2005-11-07,2.8258330821990967
+245173,NVDA,2005-11-08,2.773333072662353
+245174,NVDA,2005-11-09,2.898333072662353
+245175,NVDA,2005-11-10,2.790832996368408
+245176,NVDA,2005-11-11,2.836667060852051
+245177,NVDA,2005-11-14,2.896667003631592
+245178,NVDA,2005-11-15,2.9033329486846924
+245179,NVDA,2005-11-16,2.8933329582214355
+245180,NVDA,2005-11-17,3.021667003631592
+245181,NVDA,2005-11-18,3.015832901000977
+245182,NVDA,2005-11-21,3.069166898727417
+245183,NVDA,2005-11-22,3.1508328914642334
+245184,NVDA,2005-11-23,3.141666889190674
+245185,NVDA,2005-11-25,3.172499895095825
+245186,NVDA,2005-11-28,3.1566669940948486
+245187,NVDA,2005-11-29,2.956666946411133
+245188,NVDA,2005-11-30,3.012500047683716
+245189,NVDA,2005-12-01,3.048332929611206
+245190,NVDA,2005-12-02,3.0491669178009038
+245191,NVDA,2005-12-05,2.992500066757202
+245192,NVDA,2005-12-06,3.005000114440918
+245193,NVDA,2005-12-07,3.009999990463257
+245194,NVDA,2005-12-08,2.985832929611206
+245195,NVDA,2005-12-09,3.0283329486846924
+245196,NVDA,2005-12-12,3.072499990463257
+245197,NVDA,2005-12-13,3.112499952316284
+245198,NVDA,2005-12-14,3.0833330154418945
+245199,NVDA,2005-12-15,3.0441670417785645
+245200,NVDA,2005-12-16,3.0708329677581787
+245201,NVDA,2005-12-19,3.0199999809265137
+245202,NVDA,2005-12-20,3.0183329582214355
+245203,NVDA,2005-12-21,3.012500047683716
+245204,NVDA,2005-12-22,3.104166984558105
+245205,NVDA,2005-12-23,3.12833309173584
+245206,NVDA,2005-12-27,3.1475000381469727
+245207,NVDA,2005-12-28,3.1766669750213623
+245208,NVDA,2005-12-29,3.105833053588867
+245209,NVDA,2005-12-30,3.0466670989990234
+245210,NVDA,2006-01-03,3.184999942779541
+245211,NVDA,2006-01-04,3.274167060852051
+245212,NVDA,2006-01-05,3.3483328819274902
+245213,NVDA,2006-01-06,3.4033329486846924
+245214,NVDA,2006-01-09,3.498332977294922
+245215,NVDA,2006-01-10,3.499166965484619
+245216,NVDA,2006-01-11,3.625833034515381
+245217,NVDA,2006-01-12,3.574167013168335
+245218,NVDA,2006-01-13,3.5425000190734863
+245219,NVDA,2006-01-17,3.539999961853028
+245220,NVDA,2006-01-18,3.558332920074463
+245221,NVDA,2006-01-19,3.75583291053772
+245222,NVDA,2006-01-20,3.6508328914642334
+245223,NVDA,2006-01-23,3.671667098999024
+245224,NVDA,2006-01-24,3.690000057220459
+245225,NVDA,2006-01-25,3.6575000286102295
+245226,NVDA,2006-01-26,3.7825000286102295
+245227,NVDA,2006-01-27,3.8541669845581055
+245228,NVDA,2006-01-30,3.810832977294922
+245229,NVDA,2006-01-31,3.74666690826416
+245230,NVDA,2006-02-01,3.749166965484619
+245231,NVDA,2006-02-02,3.634999990463257
+245232,NVDA,2006-02-03,3.668333053588867
+245233,NVDA,2006-02-06,3.771667003631592
+245234,NVDA,2006-02-07,3.637500047683716
+245235,NVDA,2006-02-08,3.742500066757202
+245236,NVDA,2006-02-09,3.679167032241821
+245237,NVDA,2006-02-10,3.6583330631256095
+245238,NVDA,2006-02-13,3.670833110809326
+245239,NVDA,2006-02-14,3.677500009536743
+245240,NVDA,2006-02-15,3.748332977294922
+245241,NVDA,2006-02-16,3.933332920074463
+245242,NVDA,2006-02-17,3.955832958221436
+245243,NVDA,2006-02-21,3.87166690826416
+245244,NVDA,2006-02-22,3.865000009536743
+245245,NVDA,2006-02-23,3.805833101272583
+245246,NVDA,2006-02-24,3.805000066757202
+245247,NVDA,2006-02-27,3.959167003631592
+245248,NVDA,2006-02-28,3.927500009536743
+245249,NVDA,2006-03-01,4.076666831970215
+245250,NVDA,2006-03-02,4.082499980926514
+245251,NVDA,2006-03-03,4.0966668128967285
+245252,NVDA,2006-03-06,4.0883331298828125
+245253,NVDA,2006-03-07,4.018332958221436
+245254,NVDA,2006-03-08,3.998332977294922
+245255,NVDA,2006-03-09,4.019166946411133
+245256,NVDA,2006-03-10,3.949167013168335
+245257,NVDA,2006-03-13,3.99666690826416
+245258,NVDA,2006-03-14,4.107500076293945
+245259,NVDA,2006-03-15,4.173333168029785
+245260,NVDA,2006-03-16,4.031667232513428
+245261,NVDA,2006-03-17,4.064167022705078
+245262,NVDA,2006-03-20,4.033332824707031
+245263,NVDA,2006-03-21,4.232500076293945
+245264,NVDA,2006-03-22,4.110833168029785
+245265,NVDA,2006-03-23,4.1875
+245266,NVDA,2006-03-24,4.329166889190674
+245267,NVDA,2006-03-27,4.445833206176758
+245268,NVDA,2006-03-28,4.514166831970215
+245269,NVDA,2006-03-29,4.756667137145996
+245270,NVDA,2006-03-30,4.789166927337647
+245271,NVDA,2006-03-31,4.771667003631592
+245272,NVDA,2006-04-03,4.824999809265137
+245273,NVDA,2006-04-04,5.050833225250244
+245274,NVDA,2006-04-05,5.091667175292969
+245275,NVDA,2006-04-06,5.101666927337647
+245276,NVDA,2006-04-07,5.0883331298828125
+245277,NVDA,2006-04-10,5.0
+245278,NVDA,2006-04-11,4.87833309173584
+245279,NVDA,2006-04-12,5.074999809265137
+245280,NVDA,2006-04-13,4.933332920074463
+245281,NVDA,2006-04-17,4.946667194366455
+245282,NVDA,2006-04-18,4.829999923706055
+245283,NVDA,2006-04-19,4.860000133514404
+245284,NVDA,2006-04-20,4.853332996368408
+245285,NVDA,2006-04-21,4.678332805633545
+245286,NVDA,2006-04-24,4.821667194366455
+245287,NVDA,2006-04-25,4.818333148956299
+245288,NVDA,2006-04-26,4.784999847412109
+245289,NVDA,2006-04-27,4.861667156219482
+245290,NVDA,2006-04-28,4.869999885559082
+245291,NVDA,2006-05-01,5.150000095367432
+245292,NVDA,2006-05-02,5.143332958221436
+245293,NVDA,2006-05-03,5.176667213439941
+245294,NVDA,2006-05-04,5.143332958221436
+245295,NVDA,2006-05-05,5.2133331298828125
+245296,NVDA,2006-05-08,5.190000057220459
+245297,NVDA,2006-05-09,5.031667232513428
+245298,NVDA,2006-05-10,4.920000076293945
+245299,NVDA,2006-05-11,4.744999885559082
+245300,NVDA,2006-05-12,4.388332843780518
+245301,NVDA,2006-05-15,4.451666831970215
+245302,NVDA,2006-05-16,4.335000038146973
+245303,NVDA,2006-05-17,4.159999847412109
+245304,NVDA,2006-05-18,3.971667051315308
+245305,NVDA,2006-05-19,4.054999828338623
+245306,NVDA,2006-05-22,4.0
+245307,NVDA,2006-05-23,3.956666946411133
+245308,NVDA,2006-05-24,4.008333206176758
+245309,NVDA,2006-05-25,3.9866669178009033
+245310,NVDA,2006-05-26,3.994999885559082
+245311,NVDA,2006-05-30,3.828332901000977
+245312,NVDA,2006-05-31,3.829999923706055
+245313,NVDA,2006-06-01,4.03000020980835
+245314,NVDA,2006-06-02,3.971667051315308
+245315,NVDA,2006-06-05,3.805000066757202
+245316,NVDA,2006-06-06,3.703332901000977
+245317,NVDA,2006-06-07,3.636667013168335
+245318,NVDA,2006-06-08,3.569999933242798
+245319,NVDA,2006-06-09,3.558332920074463
+245320,NVDA,2006-06-12,3.3616669178009038
+245321,NVDA,2006-06-13,3.309999942779541
+245322,NVDA,2006-06-14,3.4066669940948486
+245323,NVDA,2006-06-15,3.704999923706055
+245324,NVDA,2006-06-16,3.609999895095825
+245325,NVDA,2006-06-19,3.501667022705078
+245326,NVDA,2006-06-20,3.446666955947876
+245327,NVDA,2006-06-21,3.484999895095825
+245328,NVDA,2006-06-22,3.3833329677581787
+245329,NVDA,2006-06-23,3.384999990463257
+245330,NVDA,2006-06-26,3.353332996368408
+245331,NVDA,2006-06-27,3.24666690826416
+245332,NVDA,2006-06-28,3.4266669750213623
+245333,NVDA,2006-06-29,3.581666946411133
+245334,NVDA,2006-06-30,3.548332929611206
+245335,NVDA,2006-07-03,3.5999999046325684
+245336,NVDA,2006-07-05,3.438333034515381
+245337,NVDA,2006-07-06,3.331666946411133
+245338,NVDA,2006-07-07,3.228332996368408
+245339,NVDA,2006-07-10,3.0883328914642334
+245340,NVDA,2006-07-11,3.191667079925537
+245341,NVDA,2006-07-12,3.038332939147949
+245342,NVDA,2006-07-13,2.9600000381469727
+245343,NVDA,2006-07-14,2.944999933242798
+245344,NVDA,2006-07-17,2.968333005905152
+245345,NVDA,2006-07-18,3.130000114440918
+245346,NVDA,2006-07-19,3.266666889190674
+245347,NVDA,2006-07-20,3.201667070388794
+245348,NVDA,2006-07-21,2.961667060852051
+245349,NVDA,2006-07-24,3.259999990463257
+245350,NVDA,2006-07-25,3.375
+245351,NVDA,2006-07-26,3.375
+245352,NVDA,2006-07-27,3.423332929611206
+245353,NVDA,2006-07-28,3.778332948684693
+245354,NVDA,2006-07-31,3.690000057220459
+245355,NVDA,2006-08-01,3.541666984558105
+245356,NVDA,2006-08-02,3.813333034515381
+245357,NVDA,2006-08-03,4.053332805633545
+245358,NVDA,2006-08-04,3.998332977294922
+245359,NVDA,2006-08-07,3.951667070388794
+245360,NVDA,2006-08-08,4.056666851043701
+245361,NVDA,2006-08-09,4.054999828338623
+245362,NVDA,2006-08-10,4.02666711807251
+245363,NVDA,2006-08-11,3.900000095367432
+245364,NVDA,2006-08-14,3.880000114440918
+245365,NVDA,2006-08-15,4.25333309173584
+245366,NVDA,2006-08-16,4.558332920074463
+245367,NVDA,2006-08-17,4.486667156219482
+245368,NVDA,2006-08-18,4.559999942779541
+245369,NVDA,2006-08-21,4.391666889190674
+245370,NVDA,2006-08-22,4.385000228881836
+245371,NVDA,2006-08-23,4.381667137145996
+245372,NVDA,2006-08-24,4.426667213439941
+245373,NVDA,2006-08-25,4.413332939147949
+245374,NVDA,2006-08-28,4.565000057220459
+245375,NVDA,2006-08-29,4.771667003631592
+245376,NVDA,2006-08-30,4.869999885559082
+245377,NVDA,2006-08-31,4.851666927337647
+245378,NVDA,2006-09-01,4.6483330726623535
+245379,NVDA,2006-09-05,4.75
+245380,NVDA,2006-09-06,4.511666774749756
+245381,NVDA,2006-09-07,4.601666927337647
+245382,NVDA,2006-09-08,4.616666793823242
+245383,NVDA,2006-09-11,4.688333034515381
+245384,NVDA,2006-09-12,4.811666965484619
+245385,NVDA,2006-09-13,4.849999904632568
+245386,NVDA,2006-09-14,4.831666946411133
+245387,NVDA,2006-09-15,4.926667213439941
+245388,NVDA,2006-09-18,5.113333225250244
+245389,NVDA,2006-09-19,4.980000019073486
+245390,NVDA,2006-09-20,5.161666870117188
+245391,NVDA,2006-09-21,5.119999885559082
+245392,NVDA,2006-09-22,4.968332767486572
+245393,NVDA,2006-09-25,5.146667003631592
+245394,NVDA,2006-09-26,5.038332939147949
+245395,NVDA,2006-09-27,5.0233330726623535
+245396,NVDA,2006-09-28,4.928332805633545
+245397,NVDA,2006-09-29,4.931666851043701
+245398,NVDA,2006-10-02,4.806666851043701
+245399,NVDA,2006-10-03,4.716667175292969
+245400,NVDA,2006-10-04,5.179999828338623
+245401,NVDA,2006-10-05,5.033332824707031
+245402,NVDA,2006-10-06,5.15500020980835
+245403,NVDA,2006-10-09,5.486667156219482
+245404,NVDA,2006-10-10,5.361667156219482
+245405,NVDA,2006-10-11,5.391666889190674
+245406,NVDA,2006-10-12,5.413332939147949
+245407,NVDA,2006-10-13,5.62833309173584
+245408,NVDA,2006-10-16,5.618332862854004
+245409,NVDA,2006-10-17,5.403333187103272
+245410,NVDA,2006-10-18,5.260000228881836
+245411,NVDA,2006-10-19,5.360000133514404
+245412,NVDA,2006-10-20,5.298333168029785
+245413,NVDA,2006-10-23,5.263332843780518
+245414,NVDA,2006-10-24,5.4166669845581055
+245415,NVDA,2006-10-25,5.466667175292969
+245416,NVDA,2006-10-26,5.639999866485596
+245417,NVDA,2006-10-27,5.396667003631592
+245418,NVDA,2006-10-30,5.461667060852051
+245419,NVDA,2006-10-31,5.811666965484619
+245420,NVDA,2006-11-01,5.363333225250244
+245421,NVDA,2006-11-02,5.326666831970215
+245422,NVDA,2006-11-03,5.433332920074463
+245423,NVDA,2006-11-06,5.59833288192749
+245424,NVDA,2006-11-07,5.683332920074463
+245425,NVDA,2006-11-08,5.766666889190674
+245426,NVDA,2006-11-09,5.881667137145996
+245427,NVDA,2006-11-10,5.739999771118164
+245428,NVDA,2006-11-13,6.0
+245429,NVDA,2006-11-14,6.059999942779541
+245430,NVDA,2006-11-15,5.960000038146973
+245431,NVDA,2006-11-16,6.036666870117188
+245432,NVDA,2006-11-17,6.053332805633545
+245433,NVDA,2006-11-20,6.110000133514404
+245434,NVDA,2006-11-21,6.014999866485596
+245435,NVDA,2006-11-22,6.118332862854004
+245436,NVDA,2006-11-24,6.163332939147949
+245437,NVDA,2006-11-27,5.885000228881836
+245438,NVDA,2006-11-28,5.994999885559082
+245439,NVDA,2006-11-29,6.083333015441895
+245440,NVDA,2006-11-30,6.164999961853027
+245441,NVDA,2006-12-01,5.923333168029785
+245442,NVDA,2006-12-04,6.163332939147949
+245443,NVDA,2006-12-05,6.099999904632568
+245444,NVDA,2006-12-06,6.091667175292969
+245445,NVDA,2006-12-07,5.945000171661377
+245446,NVDA,2006-12-08,5.925000190734863
+245447,NVDA,2006-12-11,6.02666711807251
+245448,NVDA,2006-12-12,5.965000152587891
+245449,NVDA,2006-12-13,6.034999847412109
+245450,NVDA,2006-12-14,6.141666889190674
+245451,NVDA,2006-12-15,6.25
+245452,NVDA,2006-12-18,6.358333110809326
+245453,NVDA,2006-12-19,6.449999809265137
+245454,NVDA,2006-12-20,6.376667022705078
+245455,NVDA,2006-12-21,6.321667194366455
+245456,NVDA,2006-12-22,6.171667098999023
+245457,NVDA,2006-12-26,6.170000076293945
+245458,NVDA,2006-12-27,6.251667022705078
+245459,NVDA,2006-12-28,6.206666946411133
+245460,NVDA,2006-12-29,6.168333053588867
+245461,NVDA,2007-01-03,6.013332843780518
+245462,NVDA,2007-01-04,5.985000133514404
+245463,NVDA,2007-01-05,5.610000133514404
+245464,NVDA,2007-01-08,5.65166711807251
+245465,NVDA,2007-01-09,5.5416669845581055
+245466,NVDA,2007-01-10,5.815000057220459
+245467,NVDA,2007-01-11,5.793333053588867
+245468,NVDA,2007-01-12,5.87166690826416
+245469,NVDA,2007-01-16,5.881667137145996
+245470,NVDA,2007-01-17,5.758333206176758
+245471,NVDA,2007-01-18,5.281667232513428
+245472,NVDA,2007-01-19,5.313333034515381
+245473,NVDA,2007-01-22,5.313333034515381
+245474,NVDA,2007-01-23,5.315000057220459
+245475,NVDA,2007-01-24,5.480000019073486
+245476,NVDA,2007-01-25,5.288332939147949
+245477,NVDA,2007-01-26,5.244999885559082
+245478,NVDA,2007-01-29,5.03000020980835
+245479,NVDA,2007-01-30,5.126667022705078
+245480,NVDA,2007-01-31,5.108333110809326
+245481,NVDA,2007-02-01,5.173333168029785
+245482,NVDA,2007-02-02,5.308332920074463
+245483,NVDA,2007-02-05,5.394999980926514
+245484,NVDA,2007-02-06,5.586667060852051
+245485,NVDA,2007-02-07,5.804999828338623
+245486,NVDA,2007-02-08,5.730000019073486
+245487,NVDA,2007-02-09,5.441667079925537
+245488,NVDA,2007-02-12,5.561666965484619
+245489,NVDA,2007-02-13,5.6666669845581055
+245490,NVDA,2007-02-14,5.591667175292969
+245491,NVDA,2007-02-15,5.625
+245492,NVDA,2007-02-16,5.453332901000977
+245493,NVDA,2007-02-20,5.501667022705078
+245494,NVDA,2007-02-21,5.420000076293945
+245495,NVDA,2007-02-22,5.454999923706055
+245496,NVDA,2007-02-23,5.441667079925537
+245497,NVDA,2007-02-26,5.358333110809326
+245498,NVDA,2007-02-27,5.196667194366455
+245499,NVDA,2007-02-28,5.1666669845581055
+245500,NVDA,2007-03-01,5.103332996368408
+245501,NVDA,2007-03-02,4.961667060852051
+245502,NVDA,2007-03-05,4.793333053588867
+245503,NVDA,2007-03-06,5.076666831970215
+245504,NVDA,2007-03-07,4.933332920074463
+245505,NVDA,2007-03-08,5.136666774749756
+245506,NVDA,2007-03-09,5.085000038146973
+245507,NVDA,2007-03-12,5.054999828338623
+245508,NVDA,2007-03-13,4.841667175292969
+245509,NVDA,2007-03-14,4.818333148956299
+245510,NVDA,2007-03-15,4.769999980926514
+245511,NVDA,2007-03-16,4.724999904632568
+245512,NVDA,2007-03-19,4.748332977294922
+245513,NVDA,2007-03-20,4.724999904632568
+245514,NVDA,2007-03-21,4.994999885559082
+245515,NVDA,2007-03-22,5.105000019073486
+245516,NVDA,2007-03-23,5.048333168029785
+245517,NVDA,2007-03-26,5.058332920074463
+245518,NVDA,2007-03-27,4.9633331298828125
+245519,NVDA,2007-03-28,4.868332862854004
+245520,NVDA,2007-03-29,4.783332824707031
+245521,NVDA,2007-03-30,4.796667098999023
+245522,NVDA,2007-04-02,4.7916669845581055
+245523,NVDA,2007-04-03,4.7733330726623535
+245524,NVDA,2007-04-04,4.763332843780518
+245525,NVDA,2007-04-05,5.150000095367432
+245526,NVDA,2007-04-09,5.056666851043701
+245527,NVDA,2007-04-10,5.005000114440918
+245528,NVDA,2007-04-11,4.914999961853027
+245529,NVDA,2007-04-12,5.054999828338623
+245530,NVDA,2007-04-13,5.0966668128967285
+245531,NVDA,2007-04-16,5.070000171661377
+245532,NVDA,2007-04-17,5.118332862854004
+245533,NVDA,2007-04-18,5.181666851043701
+245534,NVDA,2007-04-19,5.25333309173584
+245535,NVDA,2007-04-20,5.315000057220459
+245536,NVDA,2007-04-23,5.228332996368408
+245537,NVDA,2007-04-24,5.425000190734863
+245538,NVDA,2007-04-25,5.518332958221436
+245539,NVDA,2007-04-26,5.586667060852051
+245540,NVDA,2007-04-27,5.511666774749756
+245541,NVDA,2007-04-30,5.4816670417785645
+245542,NVDA,2007-05-01,5.539999961853027
+245543,NVDA,2007-05-02,5.474999904632568
+245544,NVDA,2007-05-03,5.578332901000977
+245545,NVDA,2007-05-04,5.618332862854004
+245546,NVDA,2007-05-07,5.506667137145996
+245547,NVDA,2007-05-08,5.548333168029785
+245548,NVDA,2007-05-09,5.573332786560059
+245549,NVDA,2007-05-10,5.46999979019165
+245550,NVDA,2007-05-11,5.8566670417785645
+245551,NVDA,2007-05-14,5.798333168029785
+245552,NVDA,2007-05-15,5.74666690826416
+245553,NVDA,2007-05-16,5.820000171661377
+245554,NVDA,2007-05-17,5.72333288192749
+245555,NVDA,2007-05-18,5.836667060852051
+245556,NVDA,2007-05-21,5.855000019073486
+245557,NVDA,2007-05-22,5.886666774749756
+245558,NVDA,2007-05-23,5.730000019073486
+245559,NVDA,2007-05-24,5.5233330726623535
+245560,NVDA,2007-05-25,5.610000133514404
+245561,NVDA,2007-05-29,5.670000076293945
+245562,NVDA,2007-05-30,5.683332920074463
+245563,NVDA,2007-05-31,5.7733330726623535
+245564,NVDA,2007-06-01,5.813333034515381
+245565,NVDA,2007-06-04,5.84499979019165
+245566,NVDA,2007-06-05,6.018332958221436
+245567,NVDA,2007-06-06,6.063333034515381
+245568,NVDA,2007-06-07,5.998332977294922
+245569,NVDA,2007-06-08,6.091667175292969
+245570,NVDA,2007-06-11,6.113333225250244
+245571,NVDA,2007-06-12,6.050000190734863
+245572,NVDA,2007-06-13,6.195000171661377
+245573,NVDA,2007-06-14,6.304999828338623
+245574,NVDA,2007-06-15,6.591667175292969
+245575,NVDA,2007-06-18,6.59499979019165
+245576,NVDA,2007-06-19,6.636666774749756
+245577,NVDA,2007-06-20,6.643332958221436
+245578,NVDA,2007-06-21,7.163332939147949
+245579,NVDA,2007-06-22,7.269999980926514
+245580,NVDA,2007-06-25,7.078332901000977
+245581,NVDA,2007-06-26,6.75
+245582,NVDA,2007-06-27,6.931666851043701
+245583,NVDA,2007-06-28,6.998332977294922
+245584,NVDA,2007-06-29,6.885000228881836
+245585,NVDA,2007-07-02,7.171667098999023
+245586,NVDA,2007-07-03,7.183332920074463
+245587,NVDA,2007-07-05,7.260000228881836
+245588,NVDA,2007-07-06,7.295000076293945
+245589,NVDA,2007-07-09,7.506667137145996
+245590,NVDA,2007-07-10,7.579999923706055
+245591,NVDA,2007-07-11,7.546667098999023
+245592,NVDA,2007-07-12,7.691667079925537
+245593,NVDA,2007-07-13,7.644999980926514
+245594,NVDA,2007-07-16,7.783332824707031
+245595,NVDA,2007-07-17,7.75
+245596,NVDA,2007-07-18,7.608333110809326
+245597,NVDA,2007-07-19,7.599999904632568
+245598,NVDA,2007-07-20,7.516666889190674
+245599,NVDA,2007-07-23,7.591667175292969
+245600,NVDA,2007-07-24,7.391666889190674
+245601,NVDA,2007-07-25,7.356667041778564
+245602,NVDA,2007-07-26,7.3933329582214355
+245603,NVDA,2007-07-27,7.375
+245604,NVDA,2007-07-30,7.581666946411133
+245605,NVDA,2007-07-31,7.626667022705078
+245606,NVDA,2007-08-01,7.570000171661377
+245607,NVDA,2007-08-02,7.5366668701171875
+245608,NVDA,2007-08-03,7.090000152587891
+245609,NVDA,2007-08-06,7.150000095367432
+245610,NVDA,2007-08-07,7.263332843780518
+245611,NVDA,2007-08-08,7.59833288192749
+245612,NVDA,2007-08-09,7.688333034515381
+245613,NVDA,2007-08-10,7.331666946411133
+245614,NVDA,2007-08-13,7.251667022705078
+245615,NVDA,2007-08-14,7.533332824707031
+245616,NVDA,2007-08-15,7.215000152587891
+245617,NVDA,2007-08-16,7.09499979019165
+245618,NVDA,2007-08-17,7.513332843780518
+245619,NVDA,2007-08-20,7.483333110809326
+245620,NVDA,2007-08-21,7.888332843780518
+245621,NVDA,2007-08-22,8.06833267211914
+245622,NVDA,2007-08-23,8.0
+245623,NVDA,2007-08-24,8.041666984558105
+245624,NVDA,2007-08-27,8.223333358764648
+245625,NVDA,2007-08-28,7.721666812896728
+245626,NVDA,2007-08-29,8.15999984741211
+245627,NVDA,2007-08-30,8.113332748413086
+245628,NVDA,2007-08-31,8.526666641235352
+245629,NVDA,2007-09-04,8.789999961853027
+245630,NVDA,2007-09-05,8.723333358764648
+245631,NVDA,2007-09-06,8.761667251586914
+245632,NVDA,2007-09-07,8.441666603088379
+245633,NVDA,2007-09-10,8.46500015258789
+245634,NVDA,2007-09-11,8.645000457763672
+245635,NVDA,2007-09-12,8.305000305175781
+245636,NVDA,2007-09-13,8.307499885559082
+245637,NVDA,2007-09-14,8.0625
+245638,NVDA,2007-09-17,8.045000076293945
+245639,NVDA,2007-09-18,8.75
+245640,NVDA,2007-09-19,8.59000015258789
+245641,NVDA,2007-09-20,8.539999961853027
+245642,NVDA,2007-09-21,8.6225004196167
+245643,NVDA,2007-09-24,8.842499732971191
+245644,NVDA,2007-09-25,8.954999923706055
+245645,NVDA,2007-09-26,9.167499542236328
+245646,NVDA,2007-09-27,9.19499969482422
+245647,NVDA,2007-09-28,9.0600004196167
+245648,NVDA,2007-10-01,9.442500114440918
+245649,NVDA,2007-10-02,9.352499961853027
+245650,NVDA,2007-10-03,8.954999923706055
+245651,NVDA,2007-10-04,8.994999885559082
+245652,NVDA,2007-10-05,9.232500076293944
+245653,NVDA,2007-10-08,9.38249969482422
+245654,NVDA,2007-10-09,9.217499732971191
+245655,NVDA,2007-10-10,9.227499961853027
+245656,NVDA,2007-10-11,8.817500114440918
+245657,NVDA,2007-10-12,9.032500267028809
+245658,NVDA,2007-10-15,9.09749984741211
+245659,NVDA,2007-10-16,9.18000030517578
+245660,NVDA,2007-10-17,9.885000228881836
+245661,NVDA,2007-10-18,9.8774995803833
+245662,NVDA,2007-10-19,9.34749984741211
+245663,NVDA,2007-10-22,9.789999961853027
+245664,NVDA,2007-10-23,9.837499618530272
+245665,NVDA,2007-10-24,9.505000114440918
+245666,NVDA,2007-10-25,8.675000190734863
+245667,NVDA,2007-10-26,8.600000381469727
+245668,NVDA,2007-10-29,8.397500038146973
+245669,NVDA,2007-10-30,8.704999923706055
+245670,NVDA,2007-10-31,8.845000267028809
+245671,NVDA,2007-11-01,8.845000267028809
+245672,NVDA,2007-11-02,9.1850004196167
+245673,NVDA,2007-11-05,9.1850004196167
+245674,NVDA,2007-11-06,9.475000381469728
+245675,NVDA,2007-11-07,9.024999618530272
+245676,NVDA,2007-11-08,8.460000038146973
+245677,NVDA,2007-11-09,8.34000015258789
+245678,NVDA,2007-11-12,7.507500171661377
+245679,NVDA,2007-11-13,8.170000076293945
+245680,NVDA,2007-11-14,8.042499542236328
+245681,NVDA,2007-11-15,7.934999942779541
+245682,NVDA,2007-11-16,8.112500190734863
+245683,NVDA,2007-11-19,7.565000057220459
+245684,NVDA,2007-11-20,7.507500171661377
+245685,NVDA,2007-11-21,7.427499771118164
+245686,NVDA,2007-11-23,7.554999828338623
+245687,NVDA,2007-11-26,7.380000114440918
+245688,NVDA,2007-11-27,7.697500228881836
+245689,NVDA,2007-11-28,8.212499618530273
+245690,NVDA,2007-11-29,8.279999732971191
+245691,NVDA,2007-11-30,7.885000228881836
+245692,NVDA,2007-12-03,8.0
+245693,NVDA,2007-12-04,7.992499828338623
+245694,NVDA,2007-12-05,8.407500267028809
+245695,NVDA,2007-12-06,8.577500343322754
+245696,NVDA,2007-12-07,8.470000267028809
+245697,NVDA,2007-12-10,8.5625
+245698,NVDA,2007-12-11,8.572500228881836
+245699,NVDA,2007-12-12,8.867500305175781
+245700,NVDA,2007-12-13,8.625
+245701,NVDA,2007-12-14,8.767499923706055
+245702,NVDA,2007-12-17,8.319999694824219
+245703,NVDA,2007-12-18,8.532500267028809
+245704,NVDA,2007-12-19,8.612500190734863
+245705,NVDA,2007-12-20,8.792499542236328
+245706,NVDA,2007-12-21,8.789999961853027
+245707,NVDA,2007-12-24,8.944999694824219
+245708,NVDA,2007-12-26,9.0649995803833
+245709,NVDA,2007-12-27,8.78499984741211
+245710,NVDA,2007-12-28,8.697500228881836
+245711,NVDA,2007-12-31,8.505000114440918
+245712,NVDA,2008-01-02,8.2524995803833
+245713,NVDA,2008-01-03,8.1875
+245714,NVDA,2008-01-04,7.5
+245715,NVDA,2008-01-07,6.724999904632568
+245716,NVDA,2008-01-08,6.867499828338623
+245717,NVDA,2008-01-09,7.222499847412109
+245718,NVDA,2008-01-10,7.072500228881836
+245719,NVDA,2008-01-11,6.762499809265137
+245720,NVDA,2008-01-14,7.212500095367432
+245721,NVDA,2008-01-15,6.682499885559082
+245722,NVDA,2008-01-16,5.927499771118164
+245723,NVDA,2008-01-17,5.824999809265137
+245724,NVDA,2008-01-18,6.210000038146973
+245725,NVDA,2008-01-22,5.900000095367432
+245726,NVDA,2008-01-23,6.007500171661377
+245727,NVDA,2008-01-24,6.46750020980835
+245728,NVDA,2008-01-25,6.237500190734863
+245729,NVDA,2008-01-28,6.162499904632568
+245730,NVDA,2008-01-29,6.352499961853027
+245731,NVDA,2008-01-30,6.297500133514404
+245732,NVDA,2008-01-31,6.147500038146973
+245733,NVDA,2008-02-01,6.715000152587891
+245734,NVDA,2008-02-04,6.505000114440918
+245735,NVDA,2008-02-05,6.097499847412109
+245736,NVDA,2008-02-06,6.077499866485596
+245737,NVDA,2008-02-07,6.137499809265137
+245738,NVDA,2008-02-08,6.247499942779541
+245739,NVDA,2008-02-11,6.267499923706055
+245740,NVDA,2008-02-12,6.5
+245741,NVDA,2008-02-13,6.755000114440918
+245742,NVDA,2008-02-14,5.652500152587891
+245743,NVDA,2008-02-15,5.567500114440918
+245744,NVDA,2008-02-19,5.485000133514404
+245745,NVDA,2008-02-20,5.445000171661377
+245746,NVDA,2008-02-21,5.322500228881836
+245747,NVDA,2008-02-22,5.579999923706055
+245748,NVDA,2008-02-25,5.577499866485596
+245749,NVDA,2008-02-26,5.625
+245750,NVDA,2008-02-27,5.712500095367432
+245751,NVDA,2008-02-28,5.497499942779541
+245752,NVDA,2008-02-29,5.347499847412109
+245753,NVDA,2008-03-03,5.284999847412109
+245754,NVDA,2008-03-04,5.232500076293945
+245755,NVDA,2008-03-05,5.292500019073486
+245756,NVDA,2008-03-06,4.960000038146973
+245757,NVDA,2008-03-07,4.887499809265137
+245758,NVDA,2008-03-10,4.607500076293945
+245759,NVDA,2008-03-11,4.760000228881836
+245760,NVDA,2008-03-12,4.630000114440918
+245761,NVDA,2008-03-13,4.925000190734863
+245762,NVDA,2008-03-14,4.579999923706055
+245763,NVDA,2008-03-17,4.465000152587891
+245764,NVDA,2008-03-18,4.742499828338623
+245765,NVDA,2008-03-19,4.414999961853027
+245766,NVDA,2008-03-20,4.630000114440918
+245767,NVDA,2008-03-24,5.007500171661377
+245768,NVDA,2008-03-25,5.079999923706055
+245769,NVDA,2008-03-26,4.917500019073486
+245770,NVDA,2008-03-27,4.847499847412109
+245771,NVDA,2008-03-28,4.920000076293945
+245772,NVDA,2008-03-31,4.947500228881836
+245773,NVDA,2008-04-01,5.25
+245774,NVDA,2008-04-02,5.090000152587891
+245775,NVDA,2008-04-03,4.994999885559082
+245776,NVDA,2008-04-04,4.695000171661377
+245777,NVDA,2008-04-07,4.807499885559082
+245778,NVDA,2008-04-08,4.78000020980835
+245779,NVDA,2008-04-09,4.875
+245780,NVDA,2008-04-10,4.96999979019165
+245781,NVDA,2008-04-11,4.632500171661377
+245782,NVDA,2008-04-14,4.477499961853027
+245783,NVDA,2008-04-15,4.53000020980835
+245784,NVDA,2008-04-16,4.710000038146973
+245785,NVDA,2008-04-17,4.644999980926514
+245786,NVDA,2008-04-18,4.755000114440918
+245787,NVDA,2008-04-21,4.96750020980835
+245788,NVDA,2008-04-22,4.875
+245789,NVDA,2008-04-23,5.110000133514404
+245790,NVDA,2008-04-24,4.987500190734863
+245791,NVDA,2008-04-25,5.037499904632568
+245792,NVDA,2008-04-28,4.947500228881836
+245793,NVDA,2008-04-29,5.050000190734863
+245794,NVDA,2008-04-30,5.137499809265137
+245795,NVDA,2008-05-01,5.375
+245796,NVDA,2008-05-02,5.630000114440918
+245797,NVDA,2008-05-05,5.489999771118164
+245798,NVDA,2008-05-06,5.632500171661377
+245799,NVDA,2008-05-07,5.502500057220459
+245800,NVDA,2008-05-08,5.487500190734863
+245801,NVDA,2008-05-09,5.632500171661377
+245802,NVDA,2008-05-12,5.472499847412109
+245803,NVDA,2008-05-13,5.360000133514404
+245804,NVDA,2008-05-14,5.517499923706055
+245805,NVDA,2008-05-15,5.945000171661377
+245806,NVDA,2008-05-16,6.102499961853027
+245807,NVDA,2008-05-19,5.974999904632568
+245808,NVDA,2008-05-20,5.820000171661377
+245809,NVDA,2008-05-21,5.772500038146973
+245810,NVDA,2008-05-22,5.912499904632568
+245811,NVDA,2008-05-23,5.777500152587891
+245812,NVDA,2008-05-27,5.840000152587891
+245813,NVDA,2008-05-28,5.894999980926514
+245814,NVDA,2008-05-29,5.880000114440918
+245815,NVDA,2008-05-30,6.175000190734863
+245816,NVDA,2008-06-02,6.199999809265137
+245817,NVDA,2008-06-03,5.989999771118164
+245818,NVDA,2008-06-04,6.059999942779541
+245819,NVDA,2008-06-05,6.212500095367432
+245820,NVDA,2008-06-06,6.014999866485596
+245821,NVDA,2008-06-09,5.922500133514404
+245822,NVDA,2008-06-10,5.572500228881836
+245823,NVDA,2008-06-11,5.3125
+245824,NVDA,2008-06-12,5.34499979019165
+245825,NVDA,2008-06-13,5.327499866485596
+245826,NVDA,2008-06-16,5.255000114440918
+245827,NVDA,2008-06-17,5.127500057220459
+245828,NVDA,2008-06-18,4.977499961853027
+245829,NVDA,2008-06-19,4.965000152587891
+245830,NVDA,2008-06-20,4.940000057220459
+245831,NVDA,2008-06-23,4.837500095367432
+245832,NVDA,2008-06-24,4.997499942779541
+245833,NVDA,2008-06-25,5.025000095367432
+245834,NVDA,2008-06-26,4.767499923706055
+245835,NVDA,2008-06-27,4.820000171661377
+245836,NVDA,2008-06-30,4.679999828338623
+245837,NVDA,2008-07-01,4.6875
+245838,NVDA,2008-07-02,4.507500171661377
+245839,NVDA,2008-07-03,3.122499942779541
+245840,NVDA,2008-07-07,3.025000095367432
+245841,NVDA,2008-07-08,3.007499933242798
+245842,NVDA,2008-07-09,2.9549999237060547
+245843,NVDA,2008-07-10,2.947499990463257
+245844,NVDA,2008-07-11,2.9175000190734863
+245845,NVDA,2008-07-14,2.7850000858306885
+245846,NVDA,2008-07-15,2.815000057220459
+245847,NVDA,2008-07-16,2.8299999237060547
+245848,NVDA,2008-07-17,2.8399999141693115
+245849,NVDA,2008-07-18,2.890000104904175
+245850,NVDA,2008-07-21,2.907500028610229
+245851,NVDA,2008-07-22,2.845000028610229
+245852,NVDA,2008-07-23,2.930000066757202
+245853,NVDA,2008-07-24,2.757499933242798
+245854,NVDA,2008-07-25,2.890000104904175
+245855,NVDA,2008-07-28,2.882499933242798
+245856,NVDA,2008-07-29,2.9124999046325684
+245857,NVDA,2008-07-30,2.869999885559082
+245858,NVDA,2008-07-31,2.859999895095825
+245859,NVDA,2008-08-01,2.7100000381469727
+245860,NVDA,2008-08-04,2.6449999809265137
+245861,NVDA,2008-08-05,2.797499895095825
+245862,NVDA,2008-08-06,2.872499942779541
+245863,NVDA,2008-08-07,2.827500104904175
+245864,NVDA,2008-08-08,2.75
+245865,NVDA,2008-08-11,2.807499885559082
+245866,NVDA,2008-08-12,2.7674999237060547
+245867,NVDA,2008-08-13,3.065000057220459
+245868,NVDA,2008-08-14,3.25
+245869,NVDA,2008-08-15,3.240000009536743
+245870,NVDA,2008-08-18,3.305000066757202
+245871,NVDA,2008-08-19,3.3550000190734863
+245872,NVDA,2008-08-20,3.5199999809265137
+245873,NVDA,2008-08-21,3.4049999713897705
+245874,NVDA,2008-08-22,3.4024999141693115
+245875,NVDA,2008-08-25,3.352499961853028
+245876,NVDA,2008-08-26,3.2725000381469727
+245877,NVDA,2008-08-27,3.297499895095825
+245878,NVDA,2008-08-28,3.2850000858306885
+245879,NVDA,2008-08-29,3.1600000858306885
+245880,NVDA,2008-09-02,3.0799999237060547
+245881,NVDA,2008-09-03,2.914999961853028
+245882,NVDA,2008-09-04,2.875
+245883,NVDA,2008-09-05,2.9175000190734863
+245884,NVDA,2008-09-08,2.797499895095825
+245885,NVDA,2008-09-09,2.702500104904175
+245886,NVDA,2008-09-10,2.7049999237060547
+245887,NVDA,2008-09-11,2.575000047683716
+245888,NVDA,2008-09-12,2.547499895095825
+245889,NVDA,2008-09-15,2.325000047683716
+245890,NVDA,2008-09-16,2.3975000381469727
+245891,NVDA,2008-09-17,2.5
+245892,NVDA,2008-09-18,2.7225000858306885
+245893,NVDA,2008-09-19,2.852499961853028
+245894,NVDA,2008-09-22,2.7925000190734863
+245895,NVDA,2008-09-23,2.712500095367432
+245896,NVDA,2008-09-24,2.8125
+245897,NVDA,2008-09-25,2.867500066757202
+245898,NVDA,2008-09-26,2.922499895095825
+245899,NVDA,2008-09-29,2.525000095367432
+245900,NVDA,2008-09-30,2.677500009536743
+245901,NVDA,2008-10-01,2.602499961853028
+245902,NVDA,2008-10-02,2.3324999809265137
+245903,NVDA,2008-10-03,2.257499933242798
+245904,NVDA,2008-10-06,1.962499976158142
+245905,NVDA,2008-10-07,1.809999942779541
+245906,NVDA,2008-10-08,1.847499966621399
+245907,NVDA,2008-10-09,1.7300000190734863
+245908,NVDA,2008-10-10,1.7024999856948853
+245909,NVDA,2008-10-13,2.012500047683716
+245910,NVDA,2008-10-14,1.9674999713897705
+245911,NVDA,2008-10-15,1.7549999952316284
+245912,NVDA,2008-10-16,1.924999952316284
+245913,NVDA,2008-10-17,1.912500023841858
+245914,NVDA,2008-10-20,1.950000047683716
+245915,NVDA,2008-10-21,1.7999999523162842
+245916,NVDA,2008-10-22,1.7324999570846558
+245917,NVDA,2008-10-23,1.6349999904632568
+245918,NVDA,2008-10-24,1.652500033378601
+245919,NVDA,2008-10-27,1.7424999475479126
+245920,NVDA,2008-10-28,2.005000114440918
+245921,NVDA,2008-10-29,2.069999933242798
+245922,NVDA,2008-10-30,2.157500028610229
+245923,NVDA,2008-10-31,2.190000057220459
+245924,NVDA,2008-11-03,2.109999895095825
+245925,NVDA,2008-11-04,2.244999885559082
+245926,NVDA,2008-11-05,2.127500057220459
+245927,NVDA,2008-11-06,1.9049999713897705
+245928,NVDA,2008-11-07,2.180000066757202
+245929,NVDA,2008-11-10,2.039999961853028
+245930,NVDA,2008-11-11,1.950000047683716
+245931,NVDA,2008-11-12,1.8350000381469729
+245932,NVDA,2008-11-13,1.9850000143051147
+245933,NVDA,2008-11-14,1.7925000190734863
+245934,NVDA,2008-11-17,1.7549999952316284
+245935,NVDA,2008-11-18,1.6974999904632568
+245936,NVDA,2008-11-19,1.5575000047683716
+245937,NVDA,2008-11-20,1.475000023841858
+245938,NVDA,2008-11-21,1.5950000286102295
+245939,NVDA,2008-11-24,1.7000000476837158
+245940,NVDA,2008-11-25,1.747499942779541
+245941,NVDA,2008-11-26,1.902500033378601
+245942,NVDA,2008-11-28,1.8674999475479128
+245943,NVDA,2008-12-01,1.7074999809265137
+245944,NVDA,2008-12-02,1.8025000095367432
+245945,NVDA,2008-12-03,1.8949999809265137
+245946,NVDA,2008-12-04,1.7699999809265137
+245947,NVDA,2008-12-05,1.840000033378601
+245948,NVDA,2008-12-08,1.7799999713897705
+245949,NVDA,2008-12-09,1.9524999856948853
+245950,NVDA,2008-12-10,2.137500047683716
+245951,NVDA,2008-12-11,2.047499895095825
+245952,NVDA,2008-12-12,2.150000095367432
+245953,NVDA,2008-12-15,2.0799999237060547
+245954,NVDA,2008-12-16,2.220000028610229
+245955,NVDA,2008-12-17,2.3299999237060547
+245956,NVDA,2008-12-18,2.115000009536743
+245957,NVDA,2008-12-19,2.130000114440918
+245958,NVDA,2008-12-22,2.005000114440918
+245959,NVDA,2008-12-23,1.9774999618530276
+245960,NVDA,2008-12-24,1.9299999475479128
+245961,NVDA,2008-12-26,1.877500057220459
+245962,NVDA,2008-12-29,1.9375
+245963,NVDA,2008-12-30,2.005000114440918
+245964,NVDA,2008-12-31,2.0174999237060547
+245965,NVDA,2009-01-02,2.177500009536743
+245966,NVDA,2009-01-05,2.2174999713897705
+245967,NVDA,2009-01-06,2.2925000190734863
+245968,NVDA,2009-01-07,2.1549999713897705
+245969,NVDA,2009-01-08,2.0999999046325684
+245970,NVDA,2009-01-09,1.982499957084656
+245971,NVDA,2009-01-12,1.902500033378601
+245972,NVDA,2009-01-13,1.912500023841858
+245973,NVDA,2009-01-14,1.8274999856948853
+245974,NVDA,2009-01-15,1.892500042915344
+245975,NVDA,2009-01-16,1.997499942779541
+245976,NVDA,2009-01-20,1.8025000095367432
+245977,NVDA,2009-01-21,1.8899999856948853
+245978,NVDA,2009-01-22,1.8550000190734863
+245979,NVDA,2009-01-23,1.9275000095367432
+245980,NVDA,2009-01-26,1.9924999475479128
+245981,NVDA,2009-01-27,2.109999895095825
+245982,NVDA,2009-01-28,2.197499990463257
+245983,NVDA,2009-01-29,2.069999933242798
+245984,NVDA,2009-01-30,1.987499952316284
+245985,NVDA,2009-02-02,2.095000028610229
+245986,NVDA,2009-02-03,2.119999885559082
+245987,NVDA,2009-02-04,2.180000066757202
+245988,NVDA,2009-02-05,2.3399999141693115
+245989,NVDA,2009-02-06,2.4674999713897705
+245990,NVDA,2009-02-09,2.434999942779541
+245991,NVDA,2009-02-10,2.3299999237060547
+245992,NVDA,2009-02-11,2.0374999046325684
+245993,NVDA,2009-02-12,2.0799999237060547
+245994,NVDA,2009-02-13,2.077500104904175
+245995,NVDA,2009-02-17,1.9574999809265137
+245996,NVDA,2009-02-18,2.009999990463257
+245997,NVDA,2009-02-19,1.8550000190734863
+245998,NVDA,2009-02-20,1.902500033378601
+245999,NVDA,2009-02-23,1.815000057220459
+246000,NVDA,2009-02-24,1.9774999618530276
+246001,NVDA,2009-02-25,2.0
+246002,NVDA,2009-02-26,2.065000057220459
+246003,NVDA,2009-02-27,2.069999933242798
+246004,NVDA,2009-03-02,1.8949999809265137
+246005,NVDA,2009-03-03,1.9700000286102293
+246006,NVDA,2009-03-04,2.115000009536743
+246007,NVDA,2009-03-05,2.065000057220459
+246008,NVDA,2009-03-06,2.0975000858306885
+246009,NVDA,2009-03-09,2.075000047683716
+246010,NVDA,2009-03-10,2.262500047683716
+246011,NVDA,2009-03-11,2.325000047683716
+246012,NVDA,2009-03-12,2.462500095367432
+246013,NVDA,2009-03-13,2.450000047683716
+246014,NVDA,2009-03-16,2.3550000190734863
+246015,NVDA,2009-03-17,2.4725000858306885
+246016,NVDA,2009-03-18,2.549999952316284
+246017,NVDA,2009-03-19,2.5199999809265137
+246018,NVDA,2009-03-20,2.382499933242798
+246019,NVDA,2009-03-23,2.555000066757202
+246020,NVDA,2009-03-24,2.444999933242798
+246021,NVDA,2009-03-25,2.484999895095825
+246022,NVDA,2009-03-26,2.640000104904175
+246023,NVDA,2009-03-27,2.615000009536743
+246024,NVDA,2009-03-30,2.447499990463257
+246025,NVDA,2009-03-31,2.4649999141693115
+246026,NVDA,2009-04-01,2.5274999141693115
+246027,NVDA,2009-04-02,2.6449999809265137
+246028,NVDA,2009-04-03,2.8299999237060547
+246029,NVDA,2009-04-06,2.837500095367432
+246030,NVDA,2009-04-07,2.740000009536743
+246031,NVDA,2009-04-08,2.852499961853028
+246032,NVDA,2009-04-09,3.009999990463257
+246033,NVDA,2009-04-13,2.9124999046325684
+246034,NVDA,2009-04-14,2.930000066757202
+246035,NVDA,2009-04-15,2.8475000858306885
+246036,NVDA,2009-04-16,2.9200000762939453
+246037,NVDA,2009-04-17,2.940000057220459
+246038,NVDA,2009-04-20,2.762500047683716
+246039,NVDA,2009-04-21,2.755000114440918
+246040,NVDA,2009-04-22,2.837500095367432
+246041,NVDA,2009-04-23,2.7925000190734863
+246042,NVDA,2009-04-24,2.8575000762939453
+246043,NVDA,2009-04-27,2.755000114440918
+246044,NVDA,2009-04-28,2.762500047683716
+246045,NVDA,2009-04-29,2.720000028610229
+246046,NVDA,2009-04-30,2.869999885559082
+246047,NVDA,2009-05-01,2.9175000190734863
+246048,NVDA,2009-05-04,3.075000047683716
+246049,NVDA,2009-05-05,2.950000047683716
+246050,NVDA,2009-05-06,2.890000104904175
+246051,NVDA,2009-05-07,2.682499885559082
+246052,NVDA,2009-05-08,2.3125
+246053,NVDA,2009-05-11,2.3575000762939453
+246054,NVDA,2009-05-12,2.244999885559082
+246055,NVDA,2009-05-13,2.0999999046325684
+246056,NVDA,2009-05-14,2.130000114440918
+246057,NVDA,2009-05-15,2.184999942779541
+246058,NVDA,2009-05-18,2.317500114440918
+246059,NVDA,2009-05-19,2.362499952316284
+246060,NVDA,2009-05-20,2.432499885559082
+246061,NVDA,2009-05-21,2.4175000190734863
+246062,NVDA,2009-05-22,2.4549999237060547
+246063,NVDA,2009-05-26,2.587500095367432
+246064,NVDA,2009-05-27,2.5924999713897705
+246065,NVDA,2009-05-28,2.627500057220459
+246066,NVDA,2009-05-29,2.6075000762939453
+246067,NVDA,2009-06-01,2.734999895095825
+246068,NVDA,2009-06-02,2.712500095367432
+246069,NVDA,2009-06-03,2.627500057220459
+246070,NVDA,2009-06-04,2.7225000858306885
+246071,NVDA,2009-06-05,2.7074999809265137
+246072,NVDA,2009-06-08,2.692500114440918
+246073,NVDA,2009-06-09,2.8399999141693115
+246074,NVDA,2009-06-10,2.930000066757202
+246075,NVDA,2009-06-11,2.8924999237060547
+246076,NVDA,2009-06-12,2.877500057220459
+246077,NVDA,2009-06-15,2.8299999237060547
+246078,NVDA,2009-06-16,2.752500057220459
+246079,NVDA,2009-06-17,2.819999933242798
+246080,NVDA,2009-06-18,2.765000104904175
+246081,NVDA,2009-06-19,2.7950000762939453
+246082,NVDA,2009-06-22,2.637500047683716
+246083,NVDA,2009-06-23,2.625
+246084,NVDA,2009-06-24,2.712500095367432
+246085,NVDA,2009-06-25,2.8550000190734863
+246086,NVDA,2009-06-26,2.8924999237060547
+246087,NVDA,2009-06-29,2.8924999237060547
+246088,NVDA,2009-06-30,2.822499990463257
+246089,NVDA,2009-07-01,2.8350000381469727
+246090,NVDA,2009-07-02,2.7249999046325684
+246091,NVDA,2009-07-06,2.637500047683716
+246092,NVDA,2009-07-07,2.5225000381469727
+246093,NVDA,2009-07-08,2.5274999141693115
+246094,NVDA,2009-07-09,2.5824999809265137
+246095,NVDA,2009-07-10,2.5924999713897705
+246096,NVDA,2009-07-13,2.622499942779541
+246097,NVDA,2009-07-14,2.677500009536743
+246098,NVDA,2009-07-15,2.7874999046325684
+246099,NVDA,2009-07-16,2.932499885559082
+246100,NVDA,2009-07-17,3.0174999237060547
+246101,NVDA,2009-07-20,3.055000066757202
+246102,NVDA,2009-07-21,2.992500066757202
+246103,NVDA,2009-07-22,3.067500114440918
+246104,NVDA,2009-07-23,3.25
+246105,NVDA,2009-07-24,3.240000009536743
+246106,NVDA,2009-07-27,3.255000114440918
+246107,NVDA,2009-07-28,3.259999990463257
+246108,NVDA,2009-07-29,3.194999933242798
+246109,NVDA,2009-07-30,3.220000028610229
+246110,NVDA,2009-07-31,3.2325000762939453
+246111,NVDA,2009-08-03,3.319999933242798
+246112,NVDA,2009-08-04,3.3424999713897705
+246113,NVDA,2009-08-05,3.3499999046325684
+246114,NVDA,2009-08-06,3.2799999713897705
+246115,NVDA,2009-08-07,3.427500009536743
+246116,NVDA,2009-08-10,3.315000057220459
+246117,NVDA,2009-08-11,3.237499952316284
+246118,NVDA,2009-08-12,3.3575000762939453
+246119,NVDA,2009-08-13,3.4574999809265137
+246120,NVDA,2009-08-14,3.3550000190734863
+246121,NVDA,2009-08-17,3.2149999141693115
+246122,NVDA,2009-08-18,3.3324999809265137
+246123,NVDA,2009-08-19,3.2950000762939453
+246124,NVDA,2009-08-20,3.424999952316284
+246125,NVDA,2009-08-21,3.4825000762939453
+246126,NVDA,2009-08-24,3.384999990463257
+246127,NVDA,2009-08-25,3.414999961853028
+246128,NVDA,2009-08-26,3.4549999237060547
+246129,NVDA,2009-08-27,3.502500057220459
+246130,NVDA,2009-08-28,3.682499885559082
+246131,NVDA,2009-08-31,3.630000114440918
+246132,NVDA,2009-09-01,3.507499933242798
+246133,NVDA,2009-09-02,3.557499885559082
+246134,NVDA,2009-09-03,3.642499923706055
+246135,NVDA,2009-09-04,3.777499914169312
+246136,NVDA,2009-09-08,3.882499933242798
+246137,NVDA,2009-09-09,3.990000009536743
+246138,NVDA,2009-09-10,4.117499828338623
+246139,NVDA,2009-09-11,4.079999923706055
+246140,NVDA,2009-09-14,4.012499809265137
+246141,NVDA,2009-09-15,4.09499979019165
+246142,NVDA,2009-09-16,3.984999895095825
+246143,NVDA,2009-09-17,3.809999942779541
+246144,NVDA,2009-09-18,3.805000066757202
+246145,NVDA,2009-09-21,3.787499904632568
+246146,NVDA,2009-09-22,3.795000076293945
+246147,NVDA,2009-09-23,3.734999895095825
+246148,NVDA,2009-09-24,3.684999942779541
+246149,NVDA,2009-09-25,3.625
+246150,NVDA,2009-09-28,3.7074999809265137
+246151,NVDA,2009-09-29,3.640000104904175
+246152,NVDA,2009-09-30,3.757499933242798
+246153,NVDA,2009-10-01,3.490000009536743
+246154,NVDA,2009-10-02,3.462500095367432
+246155,NVDA,2009-10-05,3.444999933242798
+246156,NVDA,2009-10-06,3.502500057220459
+246157,NVDA,2009-10-07,3.4749999046325684
+246158,NVDA,2009-10-08,3.497499942779541
+246159,NVDA,2009-10-09,3.5425000190734863
+246160,NVDA,2009-10-12,3.502500057220459
+246161,NVDA,2009-10-13,3.490000009536743
+246162,NVDA,2009-10-14,3.484999895095825
+246163,NVDA,2009-10-15,3.382499933242798
+246164,NVDA,2009-10-16,3.305000066757202
+246165,NVDA,2009-10-19,3.424999952316284
+246166,NVDA,2009-10-20,3.427500009536743
+246167,NVDA,2009-10-21,3.345000028610229
+246168,NVDA,2009-10-22,3.367500066757202
+246169,NVDA,2009-10-23,3.2874999046325684
+246170,NVDA,2009-10-26,3.244999885559082
+246171,NVDA,2009-10-27,3.134999990463257
+246172,NVDA,2009-10-28,3.005000114440918
+246173,NVDA,2009-10-29,3.137500047683716
+246174,NVDA,2009-10-30,2.990000009536743
+246175,NVDA,2009-11-02,3.0174999237060547
+246176,NVDA,2009-11-03,3.002500057220459
+246177,NVDA,2009-11-04,2.994999885559082
+246178,NVDA,2009-11-05,3.067500114440918
+246179,NVDA,2009-11-06,3.289999961853028
+246180,NVDA,2009-11-09,3.365000009536743
+246181,NVDA,2009-11-10,3.282500028610229
+246182,NVDA,2009-11-11,3.375
+246183,NVDA,2009-11-12,3.365000009536743
+246184,NVDA,2009-11-13,3.390000104904175
+246185,NVDA,2009-11-16,3.4375
+246186,NVDA,2009-11-17,3.432499885559082
+246187,NVDA,2009-11-18,3.380000114440918
+246188,NVDA,2009-11-19,3.244999885559082
+246189,NVDA,2009-11-20,3.2249999046325684
+246190,NVDA,2009-11-23,3.25
+246191,NVDA,2009-11-24,3.2300000190734863
+246192,NVDA,2009-11-25,3.2674999237060547
+246193,NVDA,2009-11-27,3.197499990463257
+246194,NVDA,2009-11-30,3.265000104904175
+246195,NVDA,2009-12-01,3.3299999237060547
+246196,NVDA,2009-12-02,3.430000066757202
+246197,NVDA,2009-12-03,3.4574999809265137
+246198,NVDA,2009-12-04,3.565000057220459
+246199,NVDA,2009-12-07,4.022500038146973
+246200,NVDA,2009-12-08,3.827500104904175
+246201,NVDA,2009-12-09,3.922499895095825
+246202,NVDA,2009-12-10,3.8524999618530273
+246203,NVDA,2009-12-11,3.802500009536743
+246204,NVDA,2009-12-14,3.9175000190734863
+246205,NVDA,2009-12-15,3.912499904632568
+246206,NVDA,2009-12-16,4.227499961853027
+246207,NVDA,2009-12-17,4.207499980926514
+246208,NVDA,2009-12-18,4.204999923706055
+246209,NVDA,2009-12-21,4.355000019073486
+246210,NVDA,2009-12-22,4.46999979019165
+246211,NVDA,2009-12-23,4.53249979019165
+246212,NVDA,2009-12-24,4.522500038146973
+246213,NVDA,2009-12-28,4.449999809265137
+246214,NVDA,2009-12-29,4.505000114440918
+246215,NVDA,2009-12-30,4.667500019073486
+246216,NVDA,2009-12-31,4.670000076293945
+246217,NVDA,2010-01-04,4.622499942779541
+246218,NVDA,2010-01-05,4.690000057220459
+246219,NVDA,2010-01-06,4.71999979019165
+246220,NVDA,2010-01-07,4.627500057220459
+246221,NVDA,2010-01-08,4.637499809265137
+246222,NVDA,2010-01-11,4.572500228881836
+246223,NVDA,2010-01-12,4.417500019073486
+246224,NVDA,2010-01-13,4.477499961853027
+246225,NVDA,2010-01-14,4.40749979019165
+246226,NVDA,2010-01-15,4.277500152587891
+246227,NVDA,2010-01-19,4.357500076293945
+246228,NVDA,2010-01-20,4.340000152587891
+246229,NVDA,2010-01-21,4.262499809265137
+246230,NVDA,2010-01-22,4.114999771118164
+246231,NVDA,2010-01-25,4.184999942779541
+246232,NVDA,2010-01-26,4.052499771118164
+246233,NVDA,2010-01-27,4.162499904632568
+246234,NVDA,2010-01-28,4.022500038146973
+246235,NVDA,2010-01-29,3.847500085830689
+246236,NVDA,2010-02-01,4.142499923706055
+246237,NVDA,2010-02-02,4.184999942779541
+246238,NVDA,2010-02-03,4.21999979019165
+246239,NVDA,2010-02-04,3.974999904632568
+246240,NVDA,2010-02-05,4.054999828338623
+246241,NVDA,2010-02-08,4.047500133514404
+246242,NVDA,2010-02-09,4.014999866485596
+246243,NVDA,2010-02-10,4.09250020980835
+246244,NVDA,2010-02-11,4.28000020980835
+246245,NVDA,2010-02-12,4.337500095367432
+246246,NVDA,2010-02-16,4.417500019073486
+246247,NVDA,2010-02-17,4.460000038146973
+246248,NVDA,2010-02-18,4.167500019073486
+246249,NVDA,2010-02-19,4.144999980926514
+246250,NVDA,2010-02-22,4.152500152587891
+246251,NVDA,2010-02-23,4.052499771118164
+246252,NVDA,2010-02-24,4.137499809265137
+246253,NVDA,2010-02-25,4.099999904632568
+246254,NVDA,2010-02-26,4.050000190734863
+246255,NVDA,2010-03-01,4.212500095367432
+246256,NVDA,2010-03-02,4.210000038146973
+246257,NVDA,2010-03-03,4.15749979019165
+246258,NVDA,2010-03-04,4.164999961853027
+246259,NVDA,2010-03-05,4.292500019073486
+246260,NVDA,2010-03-08,4.230000019073486
+246261,NVDA,2010-03-09,4.387499809265137
+246262,NVDA,2010-03-10,4.397500038146973
+246263,NVDA,2010-03-11,4.297500133514404
+246264,NVDA,2010-03-12,4.3125
+246265,NVDA,2010-03-15,4.289999961853027
+246266,NVDA,2010-03-16,4.440000057220459
+246267,NVDA,2010-03-17,4.525000095367432
+246268,NVDA,2010-03-18,4.364999771118164
+246269,NVDA,2010-03-19,4.3125
+246270,NVDA,2010-03-22,4.382500171661377
+246271,NVDA,2010-03-23,4.472499847412109
+246272,NVDA,2010-03-24,4.322500228881836
+246273,NVDA,2010-03-25,4.335000038146973
+246274,NVDA,2010-03-26,4.335000038146973
+246275,NVDA,2010-03-29,4.389999866485596
+246276,NVDA,2010-03-30,4.40749979019165
+246277,NVDA,2010-03-31,4.349999904632568
+246278,NVDA,2010-04-01,4.304999828338623
+246279,NVDA,2010-04-05,4.369999885559082
+246280,NVDA,2010-04-06,4.262499809265137
+246281,NVDA,2010-04-07,4.289999961853027
+246282,NVDA,2010-04-08,4.21999979019165
+246283,NVDA,2010-04-09,4.247499942779541
+246284,NVDA,2010-04-12,4.324999809265137
+246285,NVDA,2010-04-13,4.414999961853027
+246286,NVDA,2010-04-14,4.46999979019165
+246287,NVDA,2010-04-15,4.502500057220459
+246288,NVDA,2010-04-16,4.264999866485596
+246289,NVDA,2010-04-19,4.244999885559082
+246290,NVDA,2010-04-20,4.260000228881836
+246291,NVDA,2010-04-21,4.150000095367432
+246292,NVDA,2010-04-22,4.167500019073486
+246293,NVDA,2010-04-23,4.110000133514404
+246294,NVDA,2010-04-26,4.150000095367432
+246295,NVDA,2010-04-27,4.03249979019165
+246296,NVDA,2010-04-28,4.039999961853027
+246297,NVDA,2010-04-29,4.162499904632568
+246298,NVDA,2010-04-30,3.927500009536743
+246299,NVDA,2010-05-03,3.884999990463257
+246300,NVDA,2010-05-04,3.6875
+246301,NVDA,2010-05-05,3.625
+246302,NVDA,2010-05-06,3.549999952316284
+246303,NVDA,2010-05-07,3.490000009536743
+246304,NVDA,2010-05-10,3.640000104904175
+246305,NVDA,2010-05-11,3.5999999046325684
+246306,NVDA,2010-05-12,3.670000076293945
+246307,NVDA,2010-05-13,3.662499904632568
+246308,NVDA,2010-05-14,3.240000009536743
+246309,NVDA,2010-05-17,3.247499942779541
+246310,NVDA,2010-05-18,3.140000104904175
+246311,NVDA,2010-05-19,3.190000057220459
+246312,NVDA,2010-05-20,3.115000009536743
+246313,NVDA,2010-05-21,3.182499885559082
+246314,NVDA,2010-05-24,3.0899999141693115
+246315,NVDA,2010-05-25,3.172499895095825
+246316,NVDA,2010-05-26,3.1875
+246317,NVDA,2010-05-27,3.375
+246318,NVDA,2010-05-28,3.2850000858306885
+246319,NVDA,2010-06-01,3.1449999809265137
+246320,NVDA,2010-06-02,3.180000066757202
+246321,NVDA,2010-06-03,3.174999952316284
+246322,NVDA,2010-06-04,3.025000095367432
+246323,NVDA,2010-06-07,2.875
+246324,NVDA,2010-06-08,2.7950000762939453
+246325,NVDA,2010-06-09,2.727499961853028
+246326,NVDA,2010-06-10,2.837500095367432
+246327,NVDA,2010-06-11,2.9024999141693115
+246328,NVDA,2010-06-14,2.8399999141693115
+246329,NVDA,2010-06-15,2.9800000190734863
+246330,NVDA,2010-06-16,2.942500114440918
+246331,NVDA,2010-06-17,3.055000066757202
+246332,NVDA,2010-06-18,3.075000047683716
+246333,NVDA,2010-06-21,3.002500057220459
+246334,NVDA,2010-06-22,2.890000104904175
+246335,NVDA,2010-06-23,2.922499895095825
+246336,NVDA,2010-06-24,2.7774999141693115
+246337,NVDA,2010-06-25,2.7699999809265137
+246338,NVDA,2010-06-28,2.775000095367432
+246339,NVDA,2010-06-29,2.619999885559082
+246340,NVDA,2010-06-30,2.552500009536743
+246341,NVDA,2010-07-01,2.595000028610229
+246342,NVDA,2010-07-02,2.5625
+246343,NVDA,2010-07-06,2.5350000858306885
+246344,NVDA,2010-07-07,2.657500028610229
+246345,NVDA,2010-07-08,2.577500104904175
+246346,NVDA,2010-07-09,2.587500095367432
+246347,NVDA,2010-07-12,2.634999990463257
+246348,NVDA,2010-07-13,2.7300000190734863
+246349,NVDA,2010-07-14,2.757499933242798
+246350,NVDA,2010-07-15,2.680000066757202
+246351,NVDA,2010-07-16,2.512500047683716
+246352,NVDA,2010-07-19,2.615000009536743
+246353,NVDA,2010-07-20,2.680000066757202
+246354,NVDA,2010-07-21,2.5924999713897705
+246355,NVDA,2010-07-22,2.634999990463257
+246356,NVDA,2010-07-23,2.5899999141693115
+246357,NVDA,2010-07-26,2.637500047683716
+246358,NVDA,2010-07-27,2.615000009536743
+246359,NVDA,2010-07-28,2.532500028610229
+246360,NVDA,2010-07-29,2.282500028610229
+246361,NVDA,2010-07-30,2.297499895095825
+246362,NVDA,2010-08-02,2.2950000762939453
+246363,NVDA,2010-08-03,2.234999895095825
+246364,NVDA,2010-08-04,2.3299999237060547
+246365,NVDA,2010-08-05,2.359999895095825
+246366,NVDA,2010-08-06,2.387500047683716
+246367,NVDA,2010-08-09,2.4100000858306885
+246368,NVDA,2010-08-10,2.309999942779541
+246369,NVDA,2010-08-11,2.220000028610229
+246370,NVDA,2010-08-12,2.240000009536743
+246371,NVDA,2010-08-13,2.3475000858306885
+246372,NVDA,2010-08-16,2.2874999046325684
+246373,NVDA,2010-08-17,2.317500114440918
+246374,NVDA,2010-08-18,2.3299999237060547
+246375,NVDA,2010-08-19,2.470000028610229
+246376,NVDA,2010-08-20,2.492500066757202
+246377,NVDA,2010-08-23,2.4549999237060547
+246378,NVDA,2010-08-24,2.430000066757202
+246379,NVDA,2010-08-25,2.4800000190734863
+246380,NVDA,2010-08-26,2.450000047683716
+246381,NVDA,2010-08-27,2.5299999713897705
+246382,NVDA,2010-08-30,2.4100000858306885
+246383,NVDA,2010-08-31,2.3324999809265137
+246384,NVDA,2010-09-01,2.3499999046325684
+246385,NVDA,2010-09-02,2.3924999237060547
+246386,NVDA,2010-09-03,2.4749999046325684
+246387,NVDA,2010-09-07,2.497499942779541
+246388,NVDA,2010-09-08,2.5799999237060547
+246389,NVDA,2010-09-09,2.5450000762939453
+246390,NVDA,2010-09-10,2.5174999237060547
+246391,NVDA,2010-09-13,2.6600000858306885
+246392,NVDA,2010-09-14,2.634999990463257
+246393,NVDA,2010-09-15,2.640000104904175
+246394,NVDA,2010-09-16,2.6424999237060547
+246395,NVDA,2010-09-17,2.637500047683716
+246396,NVDA,2010-09-20,2.677500009536743
+246397,NVDA,2010-09-21,2.822499990463257
+246398,NVDA,2010-09-22,2.8475000858306885
+246399,NVDA,2010-09-23,2.9049999713897705
+246400,NVDA,2010-09-24,3.065000057220459
+246401,NVDA,2010-09-27,3.0
+246402,NVDA,2010-09-28,2.992500066757202
+246403,NVDA,2010-09-29,2.970000028610229
+246404,NVDA,2010-09-30,2.9200000762939453
+246405,NVDA,2010-10-01,2.837500095367432
+246406,NVDA,2010-10-04,2.809999942779541
+246407,NVDA,2010-10-05,2.8299999237060547
+246408,NVDA,2010-10-06,2.694999933242798
+246409,NVDA,2010-10-07,2.674999952316284
+246410,NVDA,2010-10-08,2.7149999141693115
+246411,NVDA,2010-10-11,2.702500104904175
+246412,NVDA,2010-10-12,2.755000114440918
+246413,NVDA,2010-10-13,2.8350000381469727
+246414,NVDA,2010-10-14,2.789999961853028
+246415,NVDA,2010-10-15,2.822499990463257
+246416,NVDA,2010-10-18,2.8399999141693115
+246417,NVDA,2010-10-19,2.822499990463257
+246418,NVDA,2010-10-20,2.822499990463257
+246419,NVDA,2010-10-21,2.7725000381469727
+246420,NVDA,2010-10-22,2.950000047683716
+246421,NVDA,2010-10-25,2.977499961853028
+246422,NVDA,2010-10-26,2.9674999713897705
+246423,NVDA,2010-10-27,3.009999990463257
+246424,NVDA,2010-10-28,3.012500047683716
+246425,NVDA,2010-10-29,3.005000114440918
+246426,NVDA,2010-11-01,3.009999990463257
+246427,NVDA,2010-11-02,3.072499990463257
+246428,NVDA,2010-11-03,3.095000028610229
+246429,NVDA,2010-11-04,3.0999999046325684
+246430,NVDA,2010-11-05,3.1524999141693115
+246431,NVDA,2010-11-08,3.164999961853028
+246432,NVDA,2010-11-09,3.1475000381469727
+246433,NVDA,2010-11-10,3.184999942779541
+246434,NVDA,2010-11-11,3.1524999141693115
+246435,NVDA,2010-11-12,3.315000057220459
+246436,NVDA,2010-11-15,3.275000095367432
+246437,NVDA,2010-11-16,3.177500009536743
+246438,NVDA,2010-11-17,3.2300000190734863
+246439,NVDA,2010-11-18,3.3299999237060547
+246440,NVDA,2010-11-19,3.4375
+246441,NVDA,2010-11-22,3.440000057220459
+246442,NVDA,2010-11-23,3.359999895095825
+246443,NVDA,2010-11-24,3.442500114440918
+246444,NVDA,2010-11-26,3.400000095367432
+246445,NVDA,2010-11-29,3.4375
+246446,NVDA,2010-11-30,3.4024999141693115
+246447,NVDA,2010-12-01,3.552500009536743
+246448,NVDA,2010-12-02,3.595000028610229
+246449,NVDA,2010-12-03,3.697499990463257
+246450,NVDA,2010-12-06,3.627500057220459
+246451,NVDA,2010-12-07,3.744999885559082
+246452,NVDA,2010-12-08,3.777499914169312
+246453,NVDA,2010-12-09,3.714999914169312
+246454,NVDA,2010-12-10,3.737499952316284
+246455,NVDA,2010-12-13,3.642499923706055
+246456,NVDA,2010-12-14,3.6475000381469727
+246457,NVDA,2010-12-15,3.567500114440918
+246458,NVDA,2010-12-16,3.572499990463257
+246459,NVDA,2010-12-17,3.5924999713897705
+246460,NVDA,2010-12-20,3.577500104904175
+246461,NVDA,2010-12-21,3.7174999713897705
+246462,NVDA,2010-12-22,3.757499933242798
+246463,NVDA,2010-12-23,3.7300000190734863
+246464,NVDA,2010-12-27,3.75
+246465,NVDA,2010-12-28,3.734999895095825
+246466,NVDA,2010-12-29,3.734999895095825
+246467,NVDA,2010-12-30,3.747499942779541
+246468,NVDA,2010-12-31,3.849999904632568
+246469,NVDA,2011-01-03,3.954999923706055
+246470,NVDA,2011-01-04,3.942500114440918
+246471,NVDA,2011-01-05,4.244999885559082
+246472,NVDA,2011-01-06,4.832499980926514
+246473,NVDA,2011-01-07,4.96750020980835
+246474,NVDA,2011-01-10,5.15749979019165
+246475,NVDA,2011-01-11,5.077499866485596
+246476,NVDA,2011-01-12,5.837500095367432
+246477,NVDA,2011-01-13,5.847499847412109
+246478,NVDA,2011-01-14,5.897500038146973
+246479,NVDA,2011-01-18,5.760000228881836
+246480,NVDA,2011-01-19,5.602499961853027
+246481,NVDA,2011-01-20,5.607500076293945
+246482,NVDA,2011-01-21,5.554999828338623
+246483,NVDA,2011-01-24,6.182499885559082
+246484,NVDA,2011-01-25,5.992499828338623
+246485,NVDA,2011-01-26,6.135000228881836
+246486,NVDA,2011-01-27,6.117499828338623
+246487,NVDA,2011-01-28,5.940000057220459
+246488,NVDA,2011-01-31,5.980000019073486
+246489,NVDA,2011-02-01,6.117499828338623
+246490,NVDA,2011-02-02,6.394999980926514
+246491,NVDA,2011-02-03,6.275000095367432
+246492,NVDA,2011-02-04,6.417500019073486
+246493,NVDA,2011-02-07,6.150000095367432
+246494,NVDA,2011-02-08,5.96750020980835
+246495,NVDA,2011-02-09,5.822500228881836
+246496,NVDA,2011-02-10,5.704999923706055
+246497,NVDA,2011-02-11,5.867499828338623
+246498,NVDA,2011-02-14,5.777500152587891
+246499,NVDA,2011-02-15,5.637499809265137
+246500,NVDA,2011-02-16,5.84499979019165
+246501,NVDA,2011-02-17,6.420000076293945
+246502,NVDA,2011-02-18,6.40749979019165
+246503,NVDA,2011-02-22,5.802499771118164
+246504,NVDA,2011-02-23,5.527500152587891
+246505,NVDA,2011-02-24,5.662499904632568
+246506,NVDA,2011-02-25,5.78000020980835
+246507,NVDA,2011-02-28,5.664999961853027
+246508,NVDA,2011-03-01,5.412499904632568
+246509,NVDA,2011-03-02,5.1875
+246510,NVDA,2011-03-03,5.21750020980835
+246511,NVDA,2011-03-04,5.190000057220459
+246512,NVDA,2011-03-07,5.117499828338623
+246513,NVDA,2011-03-08,4.887499809265137
+246514,NVDA,2011-03-09,4.784999847412109
+246515,NVDA,2011-03-10,4.480000019073486
+246516,NVDA,2011-03-11,4.512499809265137
+246517,NVDA,2011-03-14,4.550000190734863
+246518,NVDA,2011-03-15,4.414999961853027
+246519,NVDA,2011-03-16,4.382500171661377
+246520,NVDA,2011-03-17,4.465000152587891
+246521,NVDA,2011-03-18,4.40500020980835
+246522,NVDA,2011-03-21,4.440000057220459
+246523,NVDA,2011-03-22,4.362500190734863
+246524,NVDA,2011-03-23,4.452499866485596
+246525,NVDA,2011-03-24,4.807499885559082
+246526,NVDA,2011-03-25,4.65749979019165
+246527,NVDA,2011-03-28,4.829999923706055
+246528,NVDA,2011-03-29,4.792500019073486
+246529,NVDA,2011-03-30,4.612500190734863
+246530,NVDA,2011-03-31,4.614999771118164
+246531,NVDA,2011-04-01,4.550000190734863
+246532,NVDA,2011-04-04,4.387499809265137
+246533,NVDA,2011-04-05,4.394999980926514
+246534,NVDA,2011-04-06,4.364999771118164
+246535,NVDA,2011-04-07,4.525000095367432
+246536,NVDA,2011-04-08,4.387499809265137
+246537,NVDA,2011-04-11,4.329999923706055
+246538,NVDA,2011-04-12,4.34250020980835
+246539,NVDA,2011-04-13,4.440000057220459
+246540,NVDA,2011-04-14,4.627500057220459
+246541,NVDA,2011-04-15,4.677499771118164
+246542,NVDA,2011-04-18,4.522500038146973
+246543,NVDA,2011-04-19,4.505000114440918
+246544,NVDA,2011-04-20,4.642499923706055
+246545,NVDA,2011-04-21,4.630000114440918
+246546,NVDA,2011-04-25,4.702499866485596
+246547,NVDA,2011-04-26,4.824999809265137
+246548,NVDA,2011-04-27,4.824999809265137
+246549,NVDA,2011-04-28,4.877500057220459
+246550,NVDA,2011-04-29,5.0
+246551,NVDA,2011-05-02,4.932499885559082
+246552,NVDA,2011-05-03,4.697500228881836
+246553,NVDA,2011-05-04,4.662499904632568
+246554,NVDA,2011-05-05,4.664999961853027
+246555,NVDA,2011-05-06,4.829999923706055
+246556,NVDA,2011-05-09,4.9375
+246557,NVDA,2011-05-10,4.945000171661377
+246558,NVDA,2011-05-11,4.96750020980835
+246559,NVDA,2011-05-12,5.125
+246560,NVDA,2011-05-13,4.565000057220459
+246561,NVDA,2011-05-16,4.425000190734863
+246562,NVDA,2011-05-17,4.40749979019165
+246563,NVDA,2011-05-18,4.510000228881836
+246564,NVDA,2011-05-19,4.445000171661377
+246565,NVDA,2011-05-20,4.522500038146973
+246566,NVDA,2011-05-23,4.517499923706055
+246567,NVDA,2011-05-24,4.534999847412109
+246568,NVDA,2011-05-25,4.590000152587891
+246569,NVDA,2011-05-26,4.704999923706055
+246570,NVDA,2011-05-27,4.875
+246571,NVDA,2011-05-31,5.010000228881836
+246572,NVDA,2011-06-01,4.784999847412109
+246573,NVDA,2011-06-02,4.762499809265137
+246574,NVDA,2011-06-03,4.614999771118164
+246575,NVDA,2011-06-06,4.517499923706055
+246576,NVDA,2011-06-07,4.514999866485596
+246577,NVDA,2011-06-08,4.392499923706055
+246578,NVDA,2011-06-09,4.34250020980835
+246579,NVDA,2011-06-10,4.28000020980835
+246580,NVDA,2011-06-13,4.25
+246581,NVDA,2011-06-14,4.284999847412109
+246582,NVDA,2011-06-15,4.192500114440918
+246583,NVDA,2011-06-16,4.047500133514404
+246584,NVDA,2011-06-17,3.952500104904175
+246585,NVDA,2011-06-20,3.9049999713897705
+246586,NVDA,2011-06-21,3.990000009536743
+246587,NVDA,2011-06-22,3.934999942779541
+246588,NVDA,2011-06-23,4.052499771118164
+246589,NVDA,2011-06-24,3.934999942779541
+246590,NVDA,2011-06-27,3.8524999618530273
+246591,NVDA,2011-06-28,3.875
+246592,NVDA,2011-06-29,3.934999942779541
+246593,NVDA,2011-06-30,3.984999895095825
+246594,NVDA,2011-07-01,4.037499904632568
+246595,NVDA,2011-07-05,3.9700000286102295
+246596,NVDA,2011-07-06,3.9175000190734863
+246597,NVDA,2011-07-07,3.932499885559082
+246598,NVDA,2011-07-08,3.857500076293945
+246599,NVDA,2011-07-11,3.722500085830689
+246600,NVDA,2011-07-12,3.672499895095825
+246601,NVDA,2011-07-13,3.6649999618530273
+246602,NVDA,2011-07-14,3.5199999809265137
+246603,NVDA,2011-07-15,3.525000095367432
+246604,NVDA,2011-07-18,3.450000047683716
+246605,NVDA,2011-07-19,3.555000066757202
+246606,NVDA,2011-07-20,3.509999990463257
+246607,NVDA,2011-07-21,3.674999952316284
+246608,NVDA,2011-07-22,3.75
+246609,NVDA,2011-07-25,3.690000057220459
+246610,NVDA,2011-07-26,3.5999999046325684
+246611,NVDA,2011-07-27,3.4649999141693115
+246612,NVDA,2011-07-28,3.4574999809265137
+246613,NVDA,2011-07-29,3.4574999809265137
+246614,NVDA,2011-08-01,3.642499923706055
+246615,NVDA,2011-08-02,3.6050000190734863
+246616,NVDA,2011-08-03,3.702500104904175
+246617,NVDA,2011-08-04,3.3499999046325684
+246618,NVDA,2011-08-05,3.237499952316284
+246619,NVDA,2011-08-08,2.9825000762939453
+246620,NVDA,2011-08-09,3.2325000762939453
+246621,NVDA,2011-08-10,3.0850000381469727
+246622,NVDA,2011-08-11,3.352499961853028
+246623,NVDA,2011-08-12,3.220000028610229
+246624,NVDA,2011-08-15,3.3424999713897705
+246625,NVDA,2011-08-16,3.247499942779541
+246626,NVDA,2011-08-17,3.202500104904175
+246627,NVDA,2011-08-18,2.984999895095825
+246628,NVDA,2011-08-19,2.932499885559082
+246629,NVDA,2011-08-22,2.984999895095825
+246630,NVDA,2011-08-23,3.307499885559082
+246631,NVDA,2011-08-24,3.259999990463257
+246632,NVDA,2011-08-25,3.119999885559082
+246633,NVDA,2011-08-26,3.252500057220459
+246634,NVDA,2011-08-29,3.3399999141693115
+246635,NVDA,2011-08-30,3.4200000762939453
+246636,NVDA,2011-08-31,3.327500104904175
+246637,NVDA,2011-09-01,3.319999933242798
+246638,NVDA,2011-09-02,3.2300000190734863
+246639,NVDA,2011-09-06,3.2950000762939453
+246640,NVDA,2011-09-07,3.5625
+246641,NVDA,2011-09-08,3.5450000762939453
+246642,NVDA,2011-09-09,3.470000028610229
+246643,NVDA,2011-09-12,3.552500009536743
+246644,NVDA,2011-09-13,3.632499933242798
+246645,NVDA,2011-09-14,3.819999933242798
+246646,NVDA,2011-09-15,3.875
+246647,NVDA,2011-09-16,3.865000009536743
+246648,NVDA,2011-09-19,3.785000085830689
+246649,NVDA,2011-09-20,3.6875
+246650,NVDA,2011-09-21,3.617500066757202
+246651,NVDA,2011-09-22,3.377500057220459
+246652,NVDA,2011-09-23,3.447499990463257
+246653,NVDA,2011-09-26,3.4549999237060547
+246654,NVDA,2011-09-27,3.4600000381469727
+246655,NVDA,2011-09-28,3.3550000190734863
+246656,NVDA,2011-09-29,3.2725000381469727
+246657,NVDA,2011-09-30,3.127500057220459
+246658,NVDA,2011-10-03,2.952500104904175
+246659,NVDA,2011-10-04,3.2249999046325684
+246660,NVDA,2011-10-05,3.3399999141693115
+246661,NVDA,2011-10-06,3.4725000858306885
+246662,NVDA,2011-10-07,3.5374999046325684
+246663,NVDA,2011-10-10,3.694999933242798
+246664,NVDA,2011-10-11,3.6549999713897705
+246665,NVDA,2011-10-12,3.652499914169312
+246666,NVDA,2011-10-13,3.865000009536743
+246667,NVDA,2011-10-14,3.930000066757202
+246668,NVDA,2011-10-17,3.734999895095825
+246669,NVDA,2011-10-18,3.869999885559082
+246670,NVDA,2011-10-19,3.7925000190734863
+246671,NVDA,2011-10-20,3.602499961853028
+246672,NVDA,2011-10-21,3.619999885559082
+246673,NVDA,2011-10-24,3.755000114440918
+246674,NVDA,2011-10-25,3.612499952316284
+246675,NVDA,2011-10-26,3.6549999713897705
+246676,NVDA,2011-10-27,3.8125
+246677,NVDA,2011-10-28,3.900000095367432
+246678,NVDA,2011-10-31,3.700000047683716
+246679,NVDA,2011-11-01,3.515000104904175
+246680,NVDA,2011-11-02,3.4549999237060547
+246681,NVDA,2011-11-03,3.662499904632568
+246682,NVDA,2011-11-04,3.704999923706055
+246683,NVDA,2011-11-07,3.684999942779541
+246684,NVDA,2011-11-08,3.7699999809265137
+246685,NVDA,2011-11-09,3.5799999237060547
+246686,NVDA,2011-11-10,3.617500066757202
+246687,NVDA,2011-11-11,3.744999885559082
+246688,NVDA,2011-11-14,3.672499895095825
+246689,NVDA,2011-11-15,3.7200000286102295
+246690,NVDA,2011-11-16,3.6449999809265137
+246691,NVDA,2011-11-17,3.515000104904175
+246692,NVDA,2011-11-18,3.4825000762939453
+246693,NVDA,2011-11-21,3.6575000286102295
+246694,NVDA,2011-11-22,3.7699999809265137
+246695,NVDA,2011-11-23,3.609999895095825
+246696,NVDA,2011-11-25,3.509999990463257
+246697,NVDA,2011-11-28,3.7074999809265137
+246698,NVDA,2011-11-29,3.7274999618530273
+246699,NVDA,2011-11-30,3.9075000286102295
+246700,NVDA,2011-12-01,3.954999923706055
+246701,NVDA,2011-12-02,3.930000066757202
+246702,NVDA,2011-12-05,3.869999885559082
+246703,NVDA,2011-12-06,3.815000057220459
+246704,NVDA,2011-12-07,3.7925000190734863
+246705,NVDA,2011-12-08,3.672499895095825
+246706,NVDA,2011-12-09,3.724999904632568
+246707,NVDA,2011-12-12,3.632499933242798
+246708,NVDA,2011-12-13,3.532500028610229
+246709,NVDA,2011-12-14,3.3949999809265137
+246710,NVDA,2011-12-15,3.365000009536743
+246711,NVDA,2011-12-16,3.377500057220459
+246712,NVDA,2011-12-19,3.289999961853028
+246713,NVDA,2011-12-20,3.4749999046325684
+246714,NVDA,2011-12-21,3.430000066757202
+246715,NVDA,2011-12-22,3.577500104904175
+246716,NVDA,2011-12-23,3.5425000190734863
+246717,NVDA,2011-12-27,3.515000104904175
+246718,NVDA,2011-12-28,3.427500009536743
+246719,NVDA,2011-12-29,3.492500066757202
+246720,NVDA,2011-12-30,3.4649999141693115
+246721,NVDA,2012-01-03,3.509999990463257
+246722,NVDA,2012-01-04,3.549999952316284
+246723,NVDA,2012-01-05,3.677500009536743
+246724,NVDA,2012-01-06,3.634999990463257
+246725,NVDA,2012-01-09,3.634999990463257
+246726,NVDA,2012-01-10,3.619999885559082
+246727,NVDA,2012-01-11,3.547499895095825
+246728,NVDA,2012-01-12,3.525000095367432
+246729,NVDA,2012-01-13,3.432499885559082
+246730,NVDA,2012-01-17,3.380000114440918
+246731,NVDA,2012-01-18,3.494999885559082
+246732,NVDA,2012-01-19,3.587500095367432
+246733,NVDA,2012-01-20,3.555000066757202
+246734,NVDA,2012-01-23,3.652499914169312
+246735,NVDA,2012-01-24,3.734999895095825
+246736,NVDA,2012-01-25,3.712500095367432
+246737,NVDA,2012-01-26,3.677500009536743
+246738,NVDA,2012-01-27,3.7274999618530273
+246739,NVDA,2012-01-30,3.700000047683716
+246740,NVDA,2012-01-31,3.692500114440918
+246741,NVDA,2012-02-01,3.732500076293945
+246742,NVDA,2012-02-02,3.872499942779541
+246743,NVDA,2012-02-03,3.954999923706055
+246744,NVDA,2012-02-06,3.924999952316284
+246745,NVDA,2012-02-07,3.934999942779541
+246746,NVDA,2012-02-08,4.077499866485596
+246747,NVDA,2012-02-09,4.074999809265137
+246748,NVDA,2012-02-10,3.974999904632568
+246749,NVDA,2012-02-13,4.037499904632568
+246750,NVDA,2012-02-14,4.059999942779541
+246751,NVDA,2012-02-15,4.042500019073486
+246752,NVDA,2012-02-16,4.112500190734863
+246753,NVDA,2012-02-17,3.962500095367432
+246754,NVDA,2012-02-21,3.982500076293945
+246755,NVDA,2012-02-22,3.954999923706055
+246756,NVDA,2012-02-23,3.9774999618530273
+246757,NVDA,2012-02-24,3.947499990463257
+246758,NVDA,2012-02-27,3.867500066757202
+246759,NVDA,2012-02-28,3.8324999809265137
+246760,NVDA,2012-02-29,3.787499904632568
+246761,NVDA,2012-03-01,3.8125
+246762,NVDA,2012-03-02,3.8450000286102295
+246763,NVDA,2012-03-05,3.714999914169312
+246764,NVDA,2012-03-06,3.680000066757202
+246765,NVDA,2012-03-07,3.702500104904175
+246766,NVDA,2012-03-08,3.714999914169312
+246767,NVDA,2012-03-09,3.704999923706055
+246768,NVDA,2012-03-12,3.6475000381469727
+246769,NVDA,2012-03-13,3.697499990463257
+246770,NVDA,2012-03-14,3.5924999713897705
+246771,NVDA,2012-03-15,3.6449999809265137
+246772,NVDA,2012-03-16,3.650000095367432
+246773,NVDA,2012-03-19,3.660000085830689
+246774,NVDA,2012-03-20,3.5999999046325684
+246775,NVDA,2012-03-21,3.615000009536743
+246776,NVDA,2012-03-22,3.609999895095825
+246777,NVDA,2012-03-23,3.637500047683716
+246778,NVDA,2012-03-26,3.680000066757202
+246779,NVDA,2012-03-27,3.704999923706055
+246780,NVDA,2012-03-28,3.7899999618530273
+246781,NVDA,2012-03-29,3.807499885559082
+246782,NVDA,2012-03-30,3.849999904632568
+246783,NVDA,2012-04-02,3.8324999809265137
+246784,NVDA,2012-04-03,3.7699999809265137
+246785,NVDA,2012-04-04,3.662499904632568
+246786,NVDA,2012-04-05,3.6575000286102295
+246787,NVDA,2012-04-09,3.609999895095825
+246788,NVDA,2012-04-10,3.539999961853028
+246789,NVDA,2012-04-11,3.5850000381469727
+246790,NVDA,2012-04-12,3.670000076293945
+246791,NVDA,2012-04-13,3.539999961853028
+246792,NVDA,2012-04-16,3.497499942779541
+246793,NVDA,2012-04-17,3.505000114440918
+246794,NVDA,2012-04-18,3.4674999713897705
+246795,NVDA,2012-04-19,3.414999961853028
+246796,NVDA,2012-04-20,3.3475000858306885
+246797,NVDA,2012-04-23,3.307499885559082
+246798,NVDA,2012-04-24,3.2049999237060547
+246799,NVDA,2012-04-25,3.2699999809265137
+246800,NVDA,2012-04-26,3.2725000381469727
+246801,NVDA,2012-04-27,3.244999885559082
+246802,NVDA,2012-04-30,3.25
+246803,NVDA,2012-05-01,3.307499885559082
+246804,NVDA,2012-05-02,3.212500095367432
+246805,NVDA,2012-05-03,3.157500028610229
+246806,NVDA,2012-05-04,3.065000057220459
+246807,NVDA,2012-05-07,3.117500066757202
+246808,NVDA,2012-05-08,3.115000009536743
+246809,NVDA,2012-05-09,3.127500057220459
+246810,NVDA,2012-05-10,3.1050000190734863
+246811,NVDA,2012-05-11,3.302500009536743
+246812,NVDA,2012-05-14,3.282500028610229
+246813,NVDA,2012-05-15,3.25
+246814,NVDA,2012-05-16,3.184999942779541
+246815,NVDA,2012-05-17,3.1624999046325684
+246816,NVDA,2012-05-18,3.0199999809265137
+246817,NVDA,2012-05-21,3.072499990463257
+246818,NVDA,2012-05-22,3.0350000858306885
+246819,NVDA,2012-05-23,3.109999895095825
+246820,NVDA,2012-05-24,3.0274999141693115
+246821,NVDA,2012-05-25,3.0999999046325684
+246822,NVDA,2012-05-29,3.180000066757202
+246823,NVDA,2012-05-30,3.1424999237060547
+246824,NVDA,2012-05-31,3.1075000762939453
+246825,NVDA,2012-06-01,2.994999885559082
+246826,NVDA,2012-06-04,2.932499885559082
+246827,NVDA,2012-06-05,3.0174999237060547
+246828,NVDA,2012-06-06,3.0975000858306885
+246829,NVDA,2012-06-07,2.9725000858306885
+246830,NVDA,2012-06-08,3.0299999713897705
+246831,NVDA,2012-06-11,3.065000057220459
+246832,NVDA,2012-06-12,3.127500057220459
+246833,NVDA,2012-06-13,3.0450000762939453
+246834,NVDA,2012-06-14,3.007499933242798
+246835,NVDA,2012-06-15,3.072499990463257
+246836,NVDA,2012-06-18,3.0999999046325684
+246837,NVDA,2012-06-19,3.309999942779541
+246838,NVDA,2012-06-20,3.362499952316284
+246839,NVDA,2012-06-21,3.2100000381469727
+246840,NVDA,2012-06-22,3.25
+246841,NVDA,2012-06-25,3.1475000381469727
+246842,NVDA,2012-06-26,3.182499885559082
+246843,NVDA,2012-06-27,3.2850000858306885
+246844,NVDA,2012-06-28,3.309999942779541
+246845,NVDA,2012-06-29,3.4549999237060547
+246846,NVDA,2012-07-02,3.362499952316284
+246847,NVDA,2012-07-03,3.450000047683716
+246848,NVDA,2012-07-05,3.414999961853028
+246849,NVDA,2012-07-06,3.3499999046325684
+246850,NVDA,2012-07-09,3.305000066757202
+246851,NVDA,2012-07-10,3.2049999237060547
+246852,NVDA,2012-07-11,3.1524999141693115
+246853,NVDA,2012-07-12,3.0999999046325684
+246854,NVDA,2012-07-13,3.140000104904175
+246855,NVDA,2012-07-16,3.150000095367432
+246856,NVDA,2012-07-17,3.0924999713897705
+246857,NVDA,2012-07-18,3.265000104904175
+246858,NVDA,2012-07-19,3.297499895095825
+246859,NVDA,2012-07-20,3.202500104904175
+246860,NVDA,2012-07-23,3.244999885559082
+246861,NVDA,2012-07-24,3.2100000381469727
+246862,NVDA,2012-07-25,3.2725000381469727
+246863,NVDA,2012-07-26,3.2874999046325684
+246864,NVDA,2012-07-27,3.369999885559082
+246865,NVDA,2012-07-30,3.3324999809265137
+246866,NVDA,2012-07-31,3.384999990463257
+246867,NVDA,2012-08-01,3.3475000858306885
+246868,NVDA,2012-08-02,3.359999895095825
+246869,NVDA,2012-08-03,3.430000066757202
+246870,NVDA,2012-08-06,3.502500057220459
+246871,NVDA,2012-08-07,3.5374999046325684
+246872,NVDA,2012-08-08,3.557499885559082
+246873,NVDA,2012-08-09,3.677500009536743
+246874,NVDA,2012-08-10,3.6549999713897705
+246875,NVDA,2012-08-13,3.702500104904175
+246876,NVDA,2012-08-14,3.6475000381469727
+246877,NVDA,2012-08-15,3.619999885559082
+246878,NVDA,2012-08-16,3.694999933242798
+246879,NVDA,2012-08-17,3.662499904632568
+246880,NVDA,2012-08-20,3.662499904632568
+246881,NVDA,2012-08-21,3.652499914169312
+246882,NVDA,2012-08-22,3.660000085830689
+246883,NVDA,2012-08-23,3.577500104904175
+246884,NVDA,2012-08-24,3.650000095367432
+246885,NVDA,2012-08-27,3.587500095367432
+246886,NVDA,2012-08-28,3.572499990463257
+246887,NVDA,2012-08-29,3.5799999237060547
+246888,NVDA,2012-08-30,3.512500047683716
+246889,NVDA,2012-08-31,3.507499933242798
+246890,NVDA,2012-09-04,3.319999933242798
+246891,NVDA,2012-09-05,3.3299999237060547
+246892,NVDA,2012-09-06,3.432499885559082
+246893,NVDA,2012-09-07,3.3499999046325684
+246894,NVDA,2012-09-10,3.319999933242798
+246895,NVDA,2012-09-11,3.359999895095825
+246896,NVDA,2012-09-12,3.3975000381469727
+246897,NVDA,2012-09-13,3.4200000762939453
+246898,NVDA,2012-09-14,3.4600000381469727
+246899,NVDA,2012-09-17,3.365000009536743
+246900,NVDA,2012-09-18,3.387500047683716
+246901,NVDA,2012-09-19,3.427500009536743
+246902,NVDA,2012-09-20,3.4024999141693115
+246903,NVDA,2012-09-21,3.4175000190734863
+246904,NVDA,2012-09-24,3.414999961853028
+246905,NVDA,2012-09-25,3.352499961853028
+246906,NVDA,2012-09-26,3.2950000762939453
+246907,NVDA,2012-09-27,3.319999933242798
+246908,NVDA,2012-09-28,3.3350000381469727
+246909,NVDA,2012-10-01,3.2799999713897705
+246910,NVDA,2012-10-02,3.2925000190734863
+246911,NVDA,2012-10-03,3.259999990463257
+246912,NVDA,2012-10-04,3.4049999713897705
+246913,NVDA,2012-10-05,3.325000047683716
+246914,NVDA,2012-10-08,3.2925000190734863
+246915,NVDA,2012-10-09,3.2225000858306885
+246916,NVDA,2012-10-10,3.1675000190734863
+246917,NVDA,2012-10-11,3.184999942779541
+246918,NVDA,2012-10-12,3.157500028610229
+246919,NVDA,2012-10-15,3.197499990463257
+246920,NVDA,2012-10-16,3.289999961853028
+246921,NVDA,2012-10-17,3.265000104904175
+246922,NVDA,2012-10-18,3.2149999141693115
+246923,NVDA,2012-10-19,3.0274999141693115
+246924,NVDA,2012-10-22,2.992500066757202
+246925,NVDA,2012-10-23,3.0824999809265137
+246926,NVDA,2012-10-24,3.0425000190734863
+246927,NVDA,2012-10-25,3.0450000762939453
+246928,NVDA,2012-10-26,3.012500047683716
+246929,NVDA,2012-10-31,2.994999885559082
+246930,NVDA,2012-11-01,3.137500047683716
+246931,NVDA,2012-11-02,3.122499942779541
+246932,NVDA,2012-11-05,3.255000114440918
+246933,NVDA,2012-11-06,3.252500057220459
+246934,NVDA,2012-11-07,3.1524999141693115
+246935,NVDA,2012-11-08,3.1700000762939453
+246936,NVDA,2012-11-09,3.047499895095825
+246937,NVDA,2012-11-12,2.9800000190734863
+246938,NVDA,2012-11-13,2.9574999809265137
+246939,NVDA,2012-11-14,2.884999990463257
+246940,NVDA,2012-11-15,2.8975000381469727
+246941,NVDA,2012-11-16,2.845000028610229
+246942,NVDA,2012-11-19,2.924999952316284
+246943,NVDA,2012-11-20,2.872499942779541
+246944,NVDA,2012-11-21,2.9549999237060547
+246945,NVDA,2012-11-23,2.9749999046325684
+246946,NVDA,2012-11-26,3.0274999141693115
+246947,NVDA,2012-11-27,3.039999961853028
+246948,NVDA,2012-11-28,3.065000057220459
+246949,NVDA,2012-11-29,3.009999990463257
+246950,NVDA,2012-11-30,2.992500066757202
+246951,NVDA,2012-12-03,2.9375
+246952,NVDA,2012-12-04,3.025000095367432
+246953,NVDA,2012-12-05,2.990000009536743
+246954,NVDA,2012-12-06,2.994999885559082
+246955,NVDA,2012-12-07,2.990000009536743
+246956,NVDA,2012-12-10,3.0899999141693115
+246957,NVDA,2012-12-11,3.1624999046325684
+246958,NVDA,2012-12-12,3.130000114440918
+246959,NVDA,2012-12-13,3.132499933242798
+246960,NVDA,2012-12-14,3.1475000381469727
+246961,NVDA,2012-12-17,3.134999990463257
+246962,NVDA,2012-12-18,3.140000104904175
+246963,NVDA,2012-12-19,3.1624999046325684
+246964,NVDA,2012-12-20,3.1600000858306885
+246965,NVDA,2012-12-21,3.087500095367432
+246966,NVDA,2012-12-24,3.0625
+246967,NVDA,2012-12-26,3.059999942779541
+246968,NVDA,2012-12-27,3.039999961853028
+246969,NVDA,2012-12-28,3.025000095367432
+246970,NVDA,2012-12-31,3.065000057220459
+246971,NVDA,2013-01-02,3.180000066757202
+246972,NVDA,2013-01-03,3.182499885559082
+246973,NVDA,2013-01-04,3.2874999046325684
+246974,NVDA,2013-01-07,3.192500114440918
+246975,NVDA,2013-01-08,3.122499942779541
+246976,NVDA,2013-01-09,3.052500009536743
+246977,NVDA,2013-01-10,3.057499885559082
+246978,NVDA,2013-01-11,3.052500009536743
+246979,NVDA,2013-01-14,3.049999952316284
+246980,NVDA,2013-01-15,2.994999885559082
+246981,NVDA,2013-01-16,3.0225000381469727
+246982,NVDA,2013-01-17,3.0625
+246983,NVDA,2013-01-18,3.0425000190734863
+246984,NVDA,2013-01-22,3.0274999141693115
+246985,NVDA,2013-01-23,3.032500028610229
+246986,NVDA,2013-01-24,3.047499895095825
+246987,NVDA,2013-01-25,3.102499961853028
+246988,NVDA,2013-01-28,3.1524999141693115
+246989,NVDA,2013-01-29,3.0850000381469727
+246990,NVDA,2013-01-30,3.0799999237060547
+246991,NVDA,2013-01-31,3.065000057220459
+246992,NVDA,2013-02-01,3.0924999713897705
+246993,NVDA,2013-02-04,3.039999961853028
+246994,NVDA,2013-02-05,3.109999895095825
+246995,NVDA,2013-02-06,3.0850000381469727
+246996,NVDA,2013-02-07,3.072499990463257
+246997,NVDA,2013-02-08,3.0924999713897705
+246998,NVDA,2013-02-11,3.127500057220459
+246999,NVDA,2013-02-12,3.1075000762939453
+247000,NVDA,2013-02-13,3.0924999713897705
+247001,NVDA,2013-02-14,3.182499885559082
+247002,NVDA,2013-02-15,3.182499885559082
+247003,NVDA,2013-02-19,3.140000104904175
+247004,NVDA,2013-02-20,3.095000028610229
+247005,NVDA,2013-02-21,3.072499990463257
+247006,NVDA,2013-02-22,3.130000114440918
+247007,NVDA,2013-02-25,3.075000047683716
+247008,NVDA,2013-02-26,3.0924999713897705
+247009,NVDA,2013-02-27,3.150000095367432
+247010,NVDA,2013-02-28,3.164999961853028
+247011,NVDA,2013-03-01,3.177500009536743
+247012,NVDA,2013-03-04,3.164999961853028
+247013,NVDA,2013-03-05,3.200000047683716
+247014,NVDA,2013-03-06,3.197499990463257
+247015,NVDA,2013-03-07,3.190000057220459
+247016,NVDA,2013-03-08,3.2049999237060547
+247017,NVDA,2013-03-11,3.174999952316284
+247018,NVDA,2013-03-12,3.184999942779541
+247019,NVDA,2013-03-13,3.184999942779541
+247020,NVDA,2013-03-14,3.1875
+247021,NVDA,2013-03-15,3.1600000858306885
+247022,NVDA,2013-03-18,3.137500047683716
+247023,NVDA,2013-03-19,3.117500066757202
+247024,NVDA,2013-03-20,3.1549999713897705
+247025,NVDA,2013-03-21,3.1050000190734863
+247026,NVDA,2013-03-22,3.119999885559082
+247027,NVDA,2013-03-25,3.102499961853028
+247028,NVDA,2013-03-26,3.125
+247029,NVDA,2013-03-27,3.1624999046325684
+247030,NVDA,2013-03-28,3.2074999809265137
+247031,NVDA,2013-04-01,3.102499961853028
+247032,NVDA,2013-04-02,3.069999933242798
+247033,NVDA,2013-04-03,3.032500028610229
+247034,NVDA,2013-04-04,3.0625
+247035,NVDA,2013-04-05,3.115000009536743
+247036,NVDA,2013-04-08,3.1075000762939453
+247037,NVDA,2013-04-09,3.157500028610229
+247038,NVDA,2013-04-10,3.2074999809265137
+247039,NVDA,2013-04-11,3.192500114440918
+247040,NVDA,2013-04-12,3.2725000381469727
+247041,NVDA,2013-04-15,3.2049999237060547
+247042,NVDA,2013-04-16,3.240000009536743
+247043,NVDA,2013-04-17,3.197499990463257
+247044,NVDA,2013-04-18,3.134999990463257
+247045,NVDA,2013-04-19,3.1424999237060547
+247046,NVDA,2013-04-22,3.1475000381469727
+247047,NVDA,2013-04-23,3.2300000190734863
+247048,NVDA,2013-04-24,3.3399999141693115
+247049,NVDA,2013-04-25,3.367500066757202
+247050,NVDA,2013-04-26,3.352499961853028
+247051,NVDA,2013-04-29,3.3924999237060547
+247052,NVDA,2013-04-30,3.442500114440918
+247053,NVDA,2013-05-01,3.4124999046325684
+247054,NVDA,2013-05-02,3.452500104904175
+247055,NVDA,2013-05-03,3.4674999713897705
+247056,NVDA,2013-05-06,3.4574999809265137
+247057,NVDA,2013-05-07,3.4124999046325684
+247058,NVDA,2013-05-08,3.4749999046325684
+247059,NVDA,2013-05-09,3.477499961853028
+247060,NVDA,2013-05-10,3.634999990463257
+247061,NVDA,2013-05-13,3.559999942779541
+247062,NVDA,2013-05-14,3.612499952316284
+247063,NVDA,2013-05-15,3.674999952316284
+247064,NVDA,2013-05-16,3.6575000286102295
+247065,NVDA,2013-05-17,3.7174999713897705
+247066,NVDA,2013-05-20,3.7100000381469727
+247067,NVDA,2013-05-21,3.7300000190734863
+247068,NVDA,2013-05-22,3.5999999046325684
+247069,NVDA,2013-05-23,3.6575000286102295
+247070,NVDA,2013-05-24,3.634999990463257
+247071,NVDA,2013-05-28,3.632499933242798
+247072,NVDA,2013-05-29,3.609999895095825
+247073,NVDA,2013-05-30,3.6575000286102295
+247074,NVDA,2013-05-31,3.617500066757202
+247075,NVDA,2013-06-03,3.612499952316284
+247076,NVDA,2013-06-04,3.617500066757202
+247077,NVDA,2013-06-05,3.539999961853028
+247078,NVDA,2013-06-06,3.5625
+247079,NVDA,2013-06-07,3.612499952316284
+247080,NVDA,2013-06-10,3.609999895095825
+247081,NVDA,2013-06-11,3.5425000190734863
+247082,NVDA,2013-06-12,3.512500047683716
+247083,NVDA,2013-06-13,3.5924999713897705
+247084,NVDA,2013-06-14,3.587500095367432
+247085,NVDA,2013-06-17,3.622499942779541
+247086,NVDA,2013-06-18,3.5999999046325684
+247087,NVDA,2013-06-19,3.7100000381469727
+247088,NVDA,2013-06-20,3.609999895095825
+247089,NVDA,2013-06-21,3.6050000190734863
+247090,NVDA,2013-06-24,3.5299999713897705
+247091,NVDA,2013-06-25,3.555000066757202
+247092,NVDA,2013-06-26,3.5350000858306885
+247093,NVDA,2013-06-27,3.502500057220459
+247094,NVDA,2013-06-28,3.509999990463257
+247095,NVDA,2013-07-01,3.525000095367432
+247096,NVDA,2013-07-02,3.5225000381469727
+247097,NVDA,2013-07-03,3.532500028610229
+247098,NVDA,2013-07-05,3.559999942779541
+247099,NVDA,2013-07-08,3.5425000190734863
+247100,NVDA,2013-07-09,3.559999942779541
+247101,NVDA,2013-07-10,3.607500076293945
+247102,NVDA,2013-07-11,3.6575000286102295
+247103,NVDA,2013-07-12,3.660000085830689
+247104,NVDA,2013-07-15,3.652499914169312
+247105,NVDA,2013-07-16,3.672499895095825
+247106,NVDA,2013-07-17,3.652499914169312
+247107,NVDA,2013-07-18,3.637500047683716
+247108,NVDA,2013-07-19,3.559999942779541
+247109,NVDA,2013-07-22,3.557499885559082
+247110,NVDA,2013-07-23,3.552500009536743
+247111,NVDA,2013-07-24,3.552500009536743
+247112,NVDA,2013-07-25,3.565000057220459
+247113,NVDA,2013-07-26,3.549999952316284
+247114,NVDA,2013-07-29,3.5425000190734863
+247115,NVDA,2013-07-30,3.602499961853028
+247116,NVDA,2013-07-31,3.609999895095825
+247117,NVDA,2013-08-01,3.660000085830689
+247118,NVDA,2013-08-02,3.690000057220459
+247119,NVDA,2013-08-05,3.7074999809265137
+247120,NVDA,2013-08-06,3.652499914169312
+247121,NVDA,2013-08-07,3.650000095367432
+247122,NVDA,2013-08-08,3.674999952316284
+247123,NVDA,2013-08-09,3.622499942779541
+247124,NVDA,2013-08-12,3.5924999713897705
+247125,NVDA,2013-08-13,3.6050000190734863
+247126,NVDA,2013-08-14,3.757499933242798
+247127,NVDA,2013-08-15,3.7825000286102295
+247128,NVDA,2013-08-16,3.797499895095825
+247129,NVDA,2013-08-19,3.737499952316284
+247130,NVDA,2013-08-20,3.737499952316284
+247131,NVDA,2013-08-21,3.7200000286102295
+247132,NVDA,2013-08-22,3.740000009536743
+247133,NVDA,2013-08-23,3.740000009536743
+247134,NVDA,2013-08-26,3.747499942779541
+247135,NVDA,2013-08-27,3.700000047683716
+247136,NVDA,2013-08-28,3.700000047683716
+247137,NVDA,2013-08-29,3.692500114440918
+247138,NVDA,2013-08-30,3.6875
+247139,NVDA,2013-09-03,3.690000057220459
+247140,NVDA,2013-09-04,3.724999904632568
+247141,NVDA,2013-09-05,3.734999895095825
+247142,NVDA,2013-09-06,3.7200000286102295
+247143,NVDA,2013-09-09,3.7825000286102295
+247144,NVDA,2013-09-10,3.862499952316284
+247145,NVDA,2013-09-11,3.927500009536743
+247146,NVDA,2013-09-12,3.924999952316284
+247147,NVDA,2013-09-13,3.950000047683716
+247148,NVDA,2013-09-16,3.952500104904175
+247149,NVDA,2013-09-17,3.964999914169312
+247150,NVDA,2013-09-18,4.0
+247151,NVDA,2013-09-19,3.982500076293945
+247152,NVDA,2013-09-20,3.947499990463257
+247153,NVDA,2013-09-23,3.910000085830689
+247154,NVDA,2013-09-24,3.924999952316284
+247155,NVDA,2013-09-25,3.930000066757202
+247156,NVDA,2013-09-26,3.9175000190734863
+247157,NVDA,2013-09-27,3.8949999809265137
+247158,NVDA,2013-09-30,3.890000104904175
+247159,NVDA,2013-10-01,3.887500047683716
+247160,NVDA,2013-10-02,3.884999990463257
+247161,NVDA,2013-10-03,3.8450000286102295
+247162,NVDA,2013-10-04,3.8975000381469727
+247163,NVDA,2013-10-07,3.8975000381469727
+247164,NVDA,2013-10-08,3.865000009536743
+247165,NVDA,2013-10-09,3.805000066757202
+247166,NVDA,2013-10-10,3.847500085830689
+247167,NVDA,2013-10-11,3.815000057220459
+247168,NVDA,2013-10-14,3.872499942779541
+247169,NVDA,2013-10-15,3.8524999618530273
+247170,NVDA,2013-10-16,3.900000095367432
+247171,NVDA,2013-10-17,3.9075000286102295
+247172,NVDA,2013-10-18,3.952500104904175
+247173,NVDA,2013-10-21,3.962500095367432
+247174,NVDA,2013-10-22,3.942500114440918
+247175,NVDA,2013-10-23,3.875
+247176,NVDA,2013-10-24,3.847500085830689
+247177,NVDA,2013-10-25,3.809999942779541
+247178,NVDA,2013-10-28,3.802500009536743
+247179,NVDA,2013-10-29,3.807499885559082
+247180,NVDA,2013-10-30,3.805000066757202
+247181,NVDA,2013-10-31,3.797499895095825
+247182,NVDA,2013-11-01,3.815000057220459
+247183,NVDA,2013-11-04,3.704999923706055
+247184,NVDA,2013-11-05,3.700000047683716
+247185,NVDA,2013-11-06,3.724999904632568
+247186,NVDA,2013-11-07,3.637500047683716
+247187,NVDA,2013-11-08,3.890000104904175
+247188,NVDA,2013-11-11,3.922499895095825
+247189,NVDA,2013-11-12,3.930000066757202
+247190,NVDA,2013-11-13,4.037499904632568
+247191,NVDA,2013-11-14,4.054999828338623
+247192,NVDA,2013-11-15,4.042500019073486
+247193,NVDA,2013-11-18,3.944999933242798
+247194,NVDA,2013-11-19,3.859999895095825
+247195,NVDA,2013-11-20,3.802500009536743
+247196,NVDA,2013-11-21,3.8324999809265137
+247197,NVDA,2013-11-22,3.795000076293945
+247198,NVDA,2013-11-25,3.877500057220459
+247199,NVDA,2013-11-26,3.910000085830689
+247200,NVDA,2013-11-27,3.924999952316284
+247201,NVDA,2013-11-29,3.900000095367432
+247202,NVDA,2013-12-02,3.9375
+247203,NVDA,2013-12-03,3.934999942779541
+247204,NVDA,2013-12-04,3.990000009536743
+247205,NVDA,2013-12-05,3.924999952316284
+247206,NVDA,2013-12-06,3.867500066757202
+247207,NVDA,2013-12-09,3.802500009536743
+247208,NVDA,2013-12-10,3.890000104904175
+247209,NVDA,2013-12-11,3.8524999618530273
+247210,NVDA,2013-12-12,3.777499914169312
+247211,NVDA,2013-12-13,3.755000114440918
+247212,NVDA,2013-12-16,3.759999990463257
+247213,NVDA,2013-12-17,3.777499914169312
+247214,NVDA,2013-12-18,3.829999923706055
+247215,NVDA,2013-12-19,3.8450000286102295
+247216,NVDA,2013-12-20,3.922499895095825
+247217,NVDA,2013-12-23,3.944999933242798
+247218,NVDA,2013-12-24,3.954999923706055
+247219,NVDA,2013-12-26,3.9175000190734863
+247220,NVDA,2013-12-27,3.940000057220459
+247221,NVDA,2013-12-30,3.992500066757202
+247222,NVDA,2013-12-31,4.005000114440918
+247223,NVDA,2014-01-02,3.964999914169312
+247224,NVDA,2014-01-03,3.9175000190734863
+247225,NVDA,2014-01-06,3.9700000286102295
+247226,NVDA,2014-01-07,4.034999847412109
+247227,NVDA,2014-01-08,4.090000152587891
+247228,NVDA,2014-01-09,3.9375
+247229,NVDA,2014-01-10,3.932499885559082
+247230,NVDA,2014-01-13,3.839999914169312
+247231,NVDA,2014-01-14,3.9600000381469727
+247232,NVDA,2014-01-15,4.002500057220459
+247233,NVDA,2014-01-16,4.014999866485596
+247234,NVDA,2014-01-17,3.997499942779541
+247235,NVDA,2014-01-21,4.012499809265137
+247236,NVDA,2014-01-22,4.007500171661377
+247237,NVDA,2014-01-23,3.992500066757202
+247238,NVDA,2014-01-24,3.890000104904175
+247239,NVDA,2014-01-27,3.865000009536743
+247240,NVDA,2014-01-28,3.902499914169312
+247241,NVDA,2014-01-29,3.865000009536743
+247242,NVDA,2014-01-30,3.930000066757202
+247243,NVDA,2014-01-31,3.924999952316284
+247244,NVDA,2014-02-03,3.872499942779541
+247245,NVDA,2014-02-04,3.8949999809265137
+247246,NVDA,2014-02-05,3.859999895095825
+247247,NVDA,2014-02-06,3.910000085830689
+247248,NVDA,2014-02-07,3.9674999713897705
+247249,NVDA,2014-02-10,3.9800000190734863
+247250,NVDA,2014-02-11,4.0625
+247251,NVDA,2014-02-12,4.207499980926514
+247252,NVDA,2014-02-13,4.340000152587891
+247253,NVDA,2014-02-14,4.477499961853027
+247254,NVDA,2014-02-18,4.474999904632568
+247255,NVDA,2014-02-19,4.534999847412109
+247256,NVDA,2014-02-20,4.695000171661377
+247257,NVDA,2014-02-21,4.659999847412109
+247258,NVDA,2014-02-24,4.727499961853027
+247259,NVDA,2014-02-25,4.684999942779541
+247260,NVDA,2014-02-26,4.677499771118164
+247261,NVDA,2014-02-27,4.625
+247262,NVDA,2014-02-28,4.59499979019165
+247263,NVDA,2014-03-03,4.572500228881836
+247264,NVDA,2014-03-04,4.619999885559082
+247265,NVDA,2014-03-05,4.659999847412109
+247266,NVDA,2014-03-06,4.59499979019165
+247267,NVDA,2014-03-07,4.590000152587891
+247268,NVDA,2014-03-10,4.522500038146973
+247269,NVDA,2014-03-11,4.567500114440918
+247270,NVDA,2014-03-12,4.579999923706055
+247271,NVDA,2014-03-13,4.434999942779541
+247272,NVDA,2014-03-14,4.454999923706055
+247273,NVDA,2014-03-17,4.454999923706055
+247274,NVDA,2014-03-18,4.559999942779541
+247275,NVDA,2014-03-19,4.639999866485596
+247276,NVDA,2014-03-20,4.642499923706055
+247277,NVDA,2014-03-21,4.635000228881836
+247278,NVDA,2014-03-24,4.612500190734863
+247279,NVDA,2014-03-25,4.612500190734863
+247280,NVDA,2014-03-26,4.507500171661377
+247281,NVDA,2014-03-27,4.447500228881836
+247282,NVDA,2014-03-28,4.474999904632568
+247283,NVDA,2014-03-31,4.477499961853027
+247284,NVDA,2014-04-01,4.662499904632568
+247285,NVDA,2014-04-02,4.632500171661377
+247286,NVDA,2014-04-03,4.682499885559082
+247287,NVDA,2014-04-04,4.537499904632568
+247288,NVDA,2014-04-07,4.552499771118164
+247289,NVDA,2014-04-08,4.715000152587891
+247290,NVDA,2014-04-09,4.710000038146973
+247291,NVDA,2014-04-10,4.59499979019165
+247292,NVDA,2014-04-11,4.53000020980835
+247293,NVDA,2014-04-14,4.579999923706055
+247294,NVDA,2014-04-15,4.612500190734863
+247295,NVDA,2014-04-16,4.622499942779541
+247296,NVDA,2014-04-17,4.639999866485596
+247297,NVDA,2014-04-21,4.677499771118164
+247298,NVDA,2014-04-22,4.71750020980835
+247299,NVDA,2014-04-23,4.772500038146973
+247300,NVDA,2014-04-24,4.815000057220459
+247301,NVDA,2014-04-25,4.682499885559082
+247302,NVDA,2014-04-28,4.662499904632568
+247303,NVDA,2014-04-29,4.672500133514404
+247304,NVDA,2014-04-30,4.617499828338623
+247305,NVDA,2014-05-01,4.642499923706055
+247306,NVDA,2014-05-02,4.607500076293945
+247307,NVDA,2014-05-05,4.65749979019165
+247308,NVDA,2014-05-06,4.5625
+247309,NVDA,2014-05-07,4.567500114440918
+247310,NVDA,2014-05-08,4.625
+247311,NVDA,2014-05-09,4.512499809265137
+247312,NVDA,2014-05-12,4.644999980926514
+247313,NVDA,2014-05-13,4.570000171661377
+247314,NVDA,2014-05-14,4.525000095367432
+247315,NVDA,2014-05-15,4.5
+247316,NVDA,2014-05-16,4.489999771118164
+247317,NVDA,2014-05-19,4.635000228881836
+247318,NVDA,2014-05-20,4.559999942779541
+247319,NVDA,2014-05-21,4.559999942779541
+247320,NVDA,2014-05-22,4.579999923706055
+247321,NVDA,2014-05-23,4.622499942779541
+247322,NVDA,2014-05-27,4.704999923706055
+247323,NVDA,2014-05-28,4.744999885559082
+247324,NVDA,2014-05-29,4.737500190734863
+247325,NVDA,2014-05-30,4.75
+247326,NVDA,2014-06-02,4.735000133514404
+247327,NVDA,2014-06-03,4.715000152587891
+247328,NVDA,2014-06-04,4.71999979019165
+247329,NVDA,2014-06-05,4.739999771118164
+247330,NVDA,2014-06-06,4.757500171661377
+247331,NVDA,2014-06-09,4.762499809265137
+247332,NVDA,2014-06-10,4.787499904632568
+247333,NVDA,2014-06-11,4.849999904632568
+247334,NVDA,2014-06-12,4.880000114440918
+247335,NVDA,2014-06-13,4.885000228881836
+247336,NVDA,2014-06-16,4.869999885559082
+247337,NVDA,2014-06-17,4.902500152587891
+247338,NVDA,2014-06-18,4.897500038146973
+247339,NVDA,2014-06-19,4.784999847412109
+247340,NVDA,2014-06-20,4.732500076293945
+247341,NVDA,2014-06-23,4.677499771118164
+247342,NVDA,2014-06-24,4.605000019073486
+247343,NVDA,2014-06-25,4.652500152587891
+247344,NVDA,2014-06-26,4.590000152587891
+247345,NVDA,2014-06-27,4.59499979019165
+247346,NVDA,2014-06-30,4.635000228881836
+247347,NVDA,2014-07-01,4.6875
+247348,NVDA,2014-07-02,4.670000076293945
+247349,NVDA,2014-07-03,4.712500095367432
+247350,NVDA,2014-07-07,4.675000190734863
+247351,NVDA,2014-07-08,4.637499809265137
+247352,NVDA,2014-07-09,4.777500152587891
+247353,NVDA,2014-07-10,4.752500057220459
+247354,NVDA,2014-07-11,4.762499809265137
+247355,NVDA,2014-07-14,4.822500228881836
+247356,NVDA,2014-07-15,4.84250020980835
+247357,NVDA,2014-07-16,4.837500095367432
+247358,NVDA,2014-07-17,4.824999809265137
+247359,NVDA,2014-07-18,4.610000133514404
+247360,NVDA,2014-07-21,4.637499809265137
+247361,NVDA,2014-07-22,4.617499828338623
+247362,NVDA,2014-07-23,4.519999980926514
+247363,NVDA,2014-07-24,4.527500152587891
+247364,NVDA,2014-07-25,4.447500228881836
+247365,NVDA,2014-07-28,4.429999828338623
+247366,NVDA,2014-07-29,4.445000171661377
+247367,NVDA,2014-07-30,4.519999980926514
+247368,NVDA,2014-07-31,4.375
+247369,NVDA,2014-08-01,4.422500133514404
+247370,NVDA,2014-08-04,4.412499904632568
+247371,NVDA,2014-08-05,4.414999961853027
+247372,NVDA,2014-08-06,4.409999847412109
+247373,NVDA,2014-08-07,4.364999771118164
+247374,NVDA,2014-08-08,4.75
+247375,NVDA,2014-08-11,4.724999904632568
+247376,NVDA,2014-08-12,4.724999904632568
+247377,NVDA,2014-08-13,4.752500057220459
+247378,NVDA,2014-08-14,4.699999809265137
+247379,NVDA,2014-08-15,4.760000228881836
+247380,NVDA,2014-08-18,4.824999809265137
+247381,NVDA,2014-08-19,4.84250020980835
+247382,NVDA,2014-08-20,4.8125
+247383,NVDA,2014-08-21,4.767499923706055
+247384,NVDA,2014-08-22,4.769999980926514
+247385,NVDA,2014-08-25,4.777500152587891
+247386,NVDA,2014-08-26,4.862500190734863
+247387,NVDA,2014-08-27,4.807499885559082
+247388,NVDA,2014-08-28,4.847499847412109
+247389,NVDA,2014-08-29,4.862500190734863
+247390,NVDA,2014-09-02,4.875
+247391,NVDA,2014-09-03,4.920000076293945
+247392,NVDA,2014-09-04,5.007500171661377
+247393,NVDA,2014-09-05,4.992499828338623
+247394,NVDA,2014-09-08,4.947500228881836
+247395,NVDA,2014-09-09,4.885000228881836
+247396,NVDA,2014-09-10,4.902500152587891
+247397,NVDA,2014-09-11,4.852499961853027
+247398,NVDA,2014-09-12,4.78000020980835
+247399,NVDA,2014-09-15,4.715000152587891
+247400,NVDA,2014-09-16,4.784999847412109
+247401,NVDA,2014-09-17,4.787499904632568
+247402,NVDA,2014-09-18,4.860000133514404
+247403,NVDA,2014-09-19,4.769999980926514
+247404,NVDA,2014-09-22,4.722499847412109
+247405,NVDA,2014-09-23,4.702499866485596
+247406,NVDA,2014-09-24,4.730000019073486
+247407,NVDA,2014-09-25,4.627500057220459
+247408,NVDA,2014-09-26,4.637499809265137
+247409,NVDA,2014-09-29,4.630000114440918
+247410,NVDA,2014-09-30,4.612500190734863
+247411,NVDA,2014-10-01,4.567500114440918
+247412,NVDA,2014-10-02,4.547500133514404
+247413,NVDA,2014-10-03,4.557499885559082
+247414,NVDA,2014-10-06,4.53000020980835
+247415,NVDA,2014-10-07,4.482500076293945
+247416,NVDA,2014-10-08,4.565000057220459
+247417,NVDA,2014-10-09,4.477499961853027
+247418,NVDA,2014-10-10,4.212500095367432
+247419,NVDA,2014-10-13,4.197500228881836
+247420,NVDA,2014-10-14,4.295000076293945
+247421,NVDA,2014-10-15,4.360000133514404
+247422,NVDA,2014-10-16,4.362500190734863
+247423,NVDA,2014-10-17,4.355000019073486
+247424,NVDA,2014-10-20,4.392499923706055
+247425,NVDA,2014-10-21,4.579999923706055
+247426,NVDA,2014-10-22,4.472499847412109
+247427,NVDA,2014-10-23,4.572500228881836
+247428,NVDA,2014-10-24,4.619999885559082
+247429,NVDA,2014-10-27,4.622499942779541
+247430,NVDA,2014-10-28,4.732500076293945
+247431,NVDA,2014-10-29,4.702499866485596
+247432,NVDA,2014-10-30,4.672500133514404
+247433,NVDA,2014-10-31,4.885000228881836
+247434,NVDA,2014-11-03,4.96750020980835
+247435,NVDA,2014-11-04,5.03249979019165
+247436,NVDA,2014-11-05,5.03249979019165
+247437,NVDA,2014-11-06,5.054999828338623
+247438,NVDA,2014-11-07,4.947500228881836
+247439,NVDA,2014-11-10,5.005000114440918
+247440,NVDA,2014-11-11,4.945000171661377
+247441,NVDA,2014-11-12,4.912499904632568
+247442,NVDA,2014-11-13,4.887499809265137
+247443,NVDA,2014-11-14,4.947500228881836
+247444,NVDA,2014-11-17,4.925000190734863
+247445,NVDA,2014-11-18,5.042500019073486
+247446,NVDA,2014-11-19,5.002500057220459
+247447,NVDA,2014-11-20,5.085000038146973
+247448,NVDA,2014-11-21,5.112500190734863
+247449,NVDA,2014-11-24,5.144999980926514
+247450,NVDA,2014-11-25,5.142499923706055
+247451,NVDA,2014-11-26,5.230000019073486
+247452,NVDA,2014-11-28,5.242499828338623
+247453,NVDA,2014-12-01,5.144999980926514
+247454,NVDA,2014-12-02,5.152500152587891
+247455,NVDA,2014-12-03,5.284999847412109
+247456,NVDA,2014-12-04,5.237500190734863
+247457,NVDA,2014-12-05,5.267499923706055
+247458,NVDA,2014-12-08,5.199999809265137
+247459,NVDA,2014-12-09,5.182499885559082
+247460,NVDA,2014-12-10,5.067500114440918
+247461,NVDA,2014-12-11,5.065000057220459
+247462,NVDA,2014-12-12,4.90749979019165
+247463,NVDA,2014-12-15,4.892499923706055
+247464,NVDA,2014-12-16,4.837500095367432
+247465,NVDA,2014-12-17,5.034999847412109
+247466,NVDA,2014-12-18,5.054999828338623
+247467,NVDA,2014-12-19,5.105000019073486
+247468,NVDA,2014-12-22,5.195000171661377
+247469,NVDA,2014-12-23,5.162499904632568
+247470,NVDA,2014-12-24,5.142499923706055
+247471,NVDA,2014-12-26,5.147500038146973
+247472,NVDA,2014-12-29,5.139999866485596
+247473,NVDA,2014-12-30,5.09250020980835
+247474,NVDA,2014-12-31,5.012499809265137
+247475,NVDA,2015-01-02,5.03249979019165
+247476,NVDA,2015-01-05,4.947500228881836
+247477,NVDA,2015-01-06,4.797500133514404
+247478,NVDA,2015-01-07,4.784999847412109
+247479,NVDA,2015-01-08,4.965000152587891
+247480,NVDA,2015-01-09,4.985000133514404
+247481,NVDA,2015-01-12,4.922500133514404
+247482,NVDA,2015-01-13,4.914999961853027
+247483,NVDA,2015-01-14,4.934999942779541
+247484,NVDA,2015-01-15,4.900000095367432
+247485,NVDA,2015-01-16,4.989999771118164
+247486,NVDA,2015-01-20,5.005000114440918
+247487,NVDA,2015-01-21,5.074999809265137
+247488,NVDA,2015-01-22,5.162499904632568
+247489,NVDA,2015-01-23,5.177499771118164
+247490,NVDA,2015-01-26,5.15500020980835
+247491,NVDA,2015-01-27,4.90749979019165
+247492,NVDA,2015-01-28,4.827499866485596
+247493,NVDA,2015-01-29,4.945000171661377
+247494,NVDA,2015-01-30,4.800000190734863
+247495,NVDA,2015-02-02,4.90500020980835
+247496,NVDA,2015-02-03,5.027500152587891
+247497,NVDA,2015-02-04,5.039999961853027
+247498,NVDA,2015-02-05,5.122499942779541
+247499,NVDA,2015-02-06,5.099999904632568
+247500,NVDA,2015-02-09,5.09499979019165
+247501,NVDA,2015-02-10,5.237500190734863
+247502,NVDA,2015-02-11,5.202499866485596
+247503,NVDA,2015-02-12,5.574999809265137
+247504,NVDA,2015-02-13,5.577499866485596
+247505,NVDA,2015-02-17,5.59499979019165
+247506,NVDA,2015-02-18,5.53000020980835
+247507,NVDA,2015-02-19,5.545000076293945
+247508,NVDA,2015-02-20,5.585000038146973
+247509,NVDA,2015-02-23,5.539999961853027
+247510,NVDA,2015-02-24,5.577499866485596
+247511,NVDA,2015-02-25,5.534999847412109
+247512,NVDA,2015-02-26,5.550000190734863
+247513,NVDA,2015-02-27,5.514999866485596
+247514,NVDA,2015-03-02,5.650000095367432
+247515,NVDA,2015-03-03,5.545000076293945
+247516,NVDA,2015-03-04,5.607500076293945
+247517,NVDA,2015-03-05,5.715000152587891
+247518,NVDA,2015-03-06,5.637499809265137
+247519,NVDA,2015-03-09,5.652500152587891
+247520,NVDA,2015-03-10,5.75
+247521,NVDA,2015-03-11,5.71999979019165
+247522,NVDA,2015-03-12,5.667500019073486
+247523,NVDA,2015-03-13,5.675000190734863
+247524,NVDA,2015-03-16,5.742499828338623
+247525,NVDA,2015-03-17,5.8125
+247526,NVDA,2015-03-18,5.71750020980835
+247527,NVDA,2015-03-19,5.804999828338623
+247528,NVDA,2015-03-20,5.867499828338623
+247529,NVDA,2015-03-23,5.677499771118164
+247530,NVDA,2015-03-24,5.599999904632568
+247531,NVDA,2015-03-25,5.260000228881836
+247532,NVDA,2015-03-26,5.242499828338623
+247533,NVDA,2015-03-27,5.34499979019165
+247534,NVDA,2015-03-30,5.367499828338623
+247535,NVDA,2015-03-31,5.232500076293945
+247536,NVDA,2015-04-01,5.252500057220459
+247537,NVDA,2015-04-02,5.264999866485596
+247538,NVDA,2015-04-06,5.417500019073486
+247539,NVDA,2015-04-07,5.465000152587891
+247540,NVDA,2015-04-08,5.505000114440918
+247541,NVDA,2015-04-09,5.632500171661377
+247542,NVDA,2015-04-10,5.690000057220459
+247543,NVDA,2015-04-13,5.637499809265137
+247544,NVDA,2015-04-14,5.590000152587891
+247545,NVDA,2015-04-15,5.65749979019165
+247546,NVDA,2015-04-16,5.622499942779541
+247547,NVDA,2015-04-17,5.550000190734863
+247548,NVDA,2015-04-20,5.522500038146973
+247549,NVDA,2015-04-21,5.514999866485596
+247550,NVDA,2015-04-22,5.577499866485596
+247551,NVDA,2015-04-23,5.554999828338623
+247552,NVDA,2015-04-24,5.507500171661377
+247553,NVDA,2015-04-27,5.550000190734863
+247554,NVDA,2015-04-28,5.577499866485596
+247555,NVDA,2015-04-29,5.534999847412109
+247556,NVDA,2015-04-30,5.550000190734863
+247557,NVDA,2015-05-01,5.6875
+247558,NVDA,2015-05-04,5.652500152587891
+247559,NVDA,2015-05-05,5.507500171661377
+247560,NVDA,2015-05-06,5.525000095367432
+247561,NVDA,2015-05-07,5.622499942779541
+247562,NVDA,2015-05-08,5.207499980926514
+247563,NVDA,2015-05-11,5.15749979019165
+247564,NVDA,2015-05-12,5.207499980926514
+247565,NVDA,2015-05-13,5.237500190734863
+247566,NVDA,2015-05-14,5.322500228881836
+247567,NVDA,2015-05-15,5.324999809265137
+247568,NVDA,2015-05-18,5.317500114440918
+247569,NVDA,2015-05-19,5.260000228881836
+247570,NVDA,2015-05-20,5.260000228881836
+247571,NVDA,2015-05-21,5.222499847412109
+247572,NVDA,2015-05-22,5.215000152587891
+247573,NVDA,2015-05-26,5.182499885559082
+247574,NVDA,2015-05-27,5.460000038146973
+247575,NVDA,2015-05-28,5.534999847412109
+247576,NVDA,2015-05-29,5.53249979019165
+247577,NVDA,2015-06-01,5.59499979019165
+247578,NVDA,2015-06-02,5.485000133514404
+247579,NVDA,2015-06-03,5.425000190734863
+247580,NVDA,2015-06-04,5.522500038146973
+247581,NVDA,2015-06-05,5.565000057220459
+247582,NVDA,2015-06-08,5.4375
+247583,NVDA,2015-06-09,5.465000152587891
+247584,NVDA,2015-06-10,5.367499828338623
+247585,NVDA,2015-06-11,5.425000190734863
+247586,NVDA,2015-06-12,5.277500152587891
+247587,NVDA,2015-06-15,5.267499923706055
+247588,NVDA,2015-06-16,5.332499980926514
+247589,NVDA,2015-06-17,5.394999980926514
+247590,NVDA,2015-06-18,5.485000133514404
+247591,NVDA,2015-06-19,5.46750020980835
+247592,NVDA,2015-06-22,5.445000171661377
+247593,NVDA,2015-06-23,5.304999828338623
+247594,NVDA,2015-06-24,5.252500057220459
+247595,NVDA,2015-06-25,5.292500019073486
+247596,NVDA,2015-06-26,5.184999942779541
+247597,NVDA,2015-06-29,5.03000020980835
+247598,NVDA,2015-06-30,5.027500152587891
+247599,NVDA,2015-07-01,5.099999904632568
+247600,NVDA,2015-07-02,5.105000019073486
+247601,NVDA,2015-07-06,5.042500019073486
+247602,NVDA,2015-07-07,4.947500228881836
+247603,NVDA,2015-07-08,4.912499904632568
+247604,NVDA,2015-07-09,4.852499961853027
+247605,NVDA,2015-07-10,4.9375
+247606,NVDA,2015-07-13,4.96999979019165
+247607,NVDA,2015-07-14,4.972499847412109
+247608,NVDA,2015-07-15,4.9375
+247609,NVDA,2015-07-16,5.047500133514404
+247610,NVDA,2015-07-17,5.017499923706055
+247611,NVDA,2015-07-20,4.925000190734863
+247612,NVDA,2015-07-21,4.947500228881836
+247613,NVDA,2015-07-22,4.852499961853027
+247614,NVDA,2015-07-23,4.912499904632568
+247615,NVDA,2015-07-24,4.855000019073486
+247616,NVDA,2015-07-27,4.827499866485596
+247617,NVDA,2015-07-28,4.932499885559082
+247618,NVDA,2015-07-29,4.992499828338623
+247619,NVDA,2015-07-30,5.005000114440918
+247620,NVDA,2015-07-31,4.987500190734863
+247621,NVDA,2015-08-03,5.072500228881836
+247622,NVDA,2015-08-04,5.09250020980835
+247623,NVDA,2015-08-05,5.144999980926514
+247624,NVDA,2015-08-06,5.112500190734863
+247625,NVDA,2015-08-07,5.744999885559082
+247626,NVDA,2015-08-10,5.945000171661377
+247627,NVDA,2015-08-11,5.914999961853027
+247628,NVDA,2015-08-12,5.929999828338623
+247629,NVDA,2015-08-13,5.880000114440918
+247630,NVDA,2015-08-14,5.885000228881836
+247631,NVDA,2015-08-17,5.847499847412109
+247632,NVDA,2015-08-18,5.769999980926514
+247633,NVDA,2015-08-19,5.747499942779541
+247634,NVDA,2015-08-20,5.539999961853027
+247635,NVDA,2015-08-21,5.367499828338623
+247636,NVDA,2015-08-24,5.177499771118164
+247637,NVDA,2015-08-25,5.070000171661377
+247638,NVDA,2015-08-26,5.452499866485596
+247639,NVDA,2015-08-27,5.65749979019165
+247640,NVDA,2015-08-28,5.682499885559082
+247641,NVDA,2015-08-31,5.619999885559082
+247642,NVDA,2015-09-01,5.389999866485596
+247643,NVDA,2015-09-02,5.552499771118164
+247644,NVDA,2015-09-03,5.567500114440918
+247645,NVDA,2015-09-04,5.4375
+247646,NVDA,2015-09-08,5.670000076293945
+247647,NVDA,2015-09-09,5.557499885559082
+247648,NVDA,2015-09-10,5.644999980926514
+247649,NVDA,2015-09-11,5.662499904632568
+247650,NVDA,2015-09-14,5.672500133514404
+247651,NVDA,2015-09-15,5.735000133514404
+247652,NVDA,2015-09-16,5.775000095367432
+247653,NVDA,2015-09-17,5.827499866485596
+247654,NVDA,2015-09-18,5.822500228881836
+247655,NVDA,2015-09-21,5.882500171661377
+247656,NVDA,2015-09-22,5.722499847412109
+247657,NVDA,2015-09-23,5.75
+247658,NVDA,2015-09-24,5.860000133514404
+247659,NVDA,2015-09-25,5.902500152587891
+247660,NVDA,2015-09-28,5.824999809265137
+247661,NVDA,2015-09-29,5.927499771118164
+247662,NVDA,2015-09-30,6.162499904632568
+247663,NVDA,2015-10-01,6.042500019073486
+247664,NVDA,2015-10-02,6.199999809265137
+247665,NVDA,2015-10-05,6.355000019073486
+247666,NVDA,2015-10-06,6.4375
+247667,NVDA,2015-10-07,6.505000114440918
+247668,NVDA,2015-10-08,6.542500019073486
+247669,NVDA,2015-10-09,6.517499923706055
+247670,NVDA,2015-10-12,6.587500095367432
+247671,NVDA,2015-10-13,6.599999904632568
+247672,NVDA,2015-10-14,6.840000152587891
+247673,NVDA,2015-10-15,6.857500076293945
+247674,NVDA,2015-10-16,6.965000152587891
+247675,NVDA,2015-10-19,6.952499866485596
+247676,NVDA,2015-10-20,6.942500114440918
+247677,NVDA,2015-10-21,6.852499961853027
+247678,NVDA,2015-10-22,7.099999904632568
+247679,NVDA,2015-10-23,7.147500038146973
+247680,NVDA,2015-10-26,7.114999771118164
+247681,NVDA,2015-10-27,7.110000133514404
+247682,NVDA,2015-10-28,7.167500019073486
+247683,NVDA,2015-10-29,6.920000076293945
+247684,NVDA,2015-10-30,7.09250020980835
+247685,NVDA,2015-11-02,7.175000190734863
+247686,NVDA,2015-11-03,7.125
+247687,NVDA,2015-11-04,7.007500171661377
+247688,NVDA,2015-11-05,6.927499771118164
+247689,NVDA,2015-11-06,7.887499809265137
+247690,NVDA,2015-11-09,7.852499961853027
+247691,NVDA,2015-11-10,7.702499866485596
+247692,NVDA,2015-11-11,7.627500057220459
+247693,NVDA,2015-11-12,7.599999904632568
+247694,NVDA,2015-11-13,7.449999809265137
+247695,NVDA,2015-11-16,7.599999904632568
+247696,NVDA,2015-11-17,7.599999904632568
+247697,NVDA,2015-11-18,7.757500171661377
+247698,NVDA,2015-11-19,7.78000020980835
+247699,NVDA,2015-11-20,7.847499847412109
+247700,NVDA,2015-11-23,7.730000019073486
+247701,NVDA,2015-11-24,7.792500019073486
+247702,NVDA,2015-11-25,7.78249979019165
+247703,NVDA,2015-11-27,7.847499847412109
+247704,NVDA,2015-11-30,7.929999828338623
+247705,NVDA,2015-12-01,8.1875
+247706,NVDA,2015-12-02,8.125
+247707,NVDA,2015-12-03,8.107500076293945
+247708,NVDA,2015-12-04,8.4375
+247709,NVDA,2015-12-07,8.27750015258789
+247710,NVDA,2015-12-08,8.390000343322754
+247711,NVDA,2015-12-09,8.177499771118164
+247712,NVDA,2015-12-10,8.244999885559082
+247713,NVDA,2015-12-11,8.1225004196167
+247714,NVDA,2015-12-14,8.142499923706055
+247715,NVDA,2015-12-15,8.242500305175781
+247716,NVDA,2015-12-16,8.292499542236328
+247717,NVDA,2015-12-17,8.167499542236328
+247718,NVDA,2015-12-18,8.03499984741211
+247719,NVDA,2015-12-21,8.225000381469727
+247720,NVDA,2015-12-22,8.232500076293945
+247721,NVDA,2015-12-23,8.265000343322754
+247722,NVDA,2015-12-24,8.292499542236328
+247723,NVDA,2015-12-28,8.28499984741211
+247724,NVDA,2015-12-29,8.420000076293945
+247725,NVDA,2015-12-30,8.34749984741211
+247726,NVDA,2015-12-31,8.239999771118164
+247727,NVDA,2016-01-04,8.092499732971191
+247728,NVDA,2016-01-05,8.22249984741211
+247729,NVDA,2016-01-06,7.882500171661377
+247730,NVDA,2016-01-07,7.570000171661377
+247731,NVDA,2016-01-08,7.40749979019165
+247732,NVDA,2016-01-11,7.420000076293945
+247733,NVDA,2016-01-12,7.545000076293945
+247734,NVDA,2016-01-13,7.315000057220459
+247735,NVDA,2016-01-14,7.167500019073486
+247736,NVDA,2016-01-15,6.777500152587891
+247737,NVDA,2016-01-19,6.832499980926514
+247738,NVDA,2016-01-20,6.869999885559082
+247739,NVDA,2016-01-21,6.949999809265137
+247740,NVDA,2016-01-22,7.112500190734863
+247741,NVDA,2016-01-25,7.105000019073486
+247742,NVDA,2016-01-26,7.175000190734863
+247743,NVDA,2016-01-27,7.090000152587891
+247744,NVDA,2016-01-28,7.012499809265137
+247745,NVDA,2016-01-29,7.322500228881836
+247746,NVDA,2016-02-01,7.324999809265137
+247747,NVDA,2016-02-02,7.014999866485596
+247748,NVDA,2016-02-03,7.050000190734863
+247749,NVDA,2016-02-04,7.052499771118164
+247750,NVDA,2016-02-05,6.607500076293945
+247751,NVDA,2016-02-08,6.304999828338623
+247752,NVDA,2016-02-09,6.372499942779541
+247753,NVDA,2016-02-10,6.357500076293945
+247754,NVDA,2016-02-11,6.324999809265137
+247755,NVDA,2016-02-12,6.432499885559082
+247756,NVDA,2016-02-16,6.747499942779541
+247757,NVDA,2016-02-17,6.914999961853027
+247758,NVDA,2016-02-18,7.510000228881836
+247759,NVDA,2016-02-19,7.610000133514404
+247760,NVDA,2016-02-22,7.880000114440918
+247761,NVDA,2016-02-23,7.900000095367432
+247762,NVDA,2016-02-24,7.954999923706055
+247763,NVDA,2016-02-25,7.972499847412109
+247764,NVDA,2016-02-26,7.920000076293945
+247765,NVDA,2016-02-29,7.840000152587891
+247766,NVDA,2016-03-01,8.1875
+247767,NVDA,2016-03-02,8.234999656677246
+247768,NVDA,2016-03-03,8.162500381469727
+247769,NVDA,2016-03-04,8.137499809265137
+247770,NVDA,2016-03-07,8.085000038146973
+247771,NVDA,2016-03-08,7.9375
+247772,NVDA,2016-03-09,7.932499885559082
+247773,NVDA,2016-03-10,7.920000076293945
+247774,NVDA,2016-03-11,8.055000305175781
+247775,NVDA,2016-03-14,8.074999809265137
+247776,NVDA,2016-03-15,8.03499984741211
+247777,NVDA,2016-03-16,8.274999618530273
+247778,NVDA,2016-03-17,8.204999923706055
+247779,NVDA,2016-03-18,8.452500343322754
+247780,NVDA,2016-03-21,8.477499961853027
+247781,NVDA,2016-03-22,8.462499618530273
+247782,NVDA,2016-03-23,8.607500076293945
+247783,NVDA,2016-03-24,8.619999885559082
+247784,NVDA,2016-03-28,8.707500457763672
+247785,NVDA,2016-03-29,8.84749984741211
+247786,NVDA,2016-03-30,8.9399995803833
+247787,NVDA,2016-03-31,8.907500267028809
+247788,NVDA,2016-04-01,9.037500381469728
+247789,NVDA,2016-04-04,8.949999809265137
+247790,NVDA,2016-04-05,8.9375
+247791,NVDA,2016-04-06,8.949999809265137
+247792,NVDA,2016-04-07,8.857500076293945
+247793,NVDA,2016-04-08,8.914999961853027
+247794,NVDA,2016-04-11,8.970000267028809
+247795,NVDA,2016-04-12,8.960000038146973
+247796,NVDA,2016-04-13,9.1850004196167
+247797,NVDA,2016-04-14,9.210000038146973
+247798,NVDA,2016-04-15,9.282500267028809
+247799,NVDA,2016-04-18,9.24250030517578
+247800,NVDA,2016-04-19,9.077500343322754
+247801,NVDA,2016-04-20,9.112500190734863
+247802,NVDA,2016-04-21,9.102499961853027
+247803,NVDA,2016-04-22,9.067500114440918
+247804,NVDA,2016-04-25,9.112500190734863
+247805,NVDA,2016-04-26,9.119999885559082
+247806,NVDA,2016-04-27,9.327500343322754
+247807,NVDA,2016-04-28,9.050000190734863
+247808,NVDA,2016-04-29,8.882499694824219
+247809,NVDA,2016-05-02,9.0
+247810,NVDA,2016-05-03,8.892499923706055
+247811,NVDA,2016-05-04,8.6899995803833
+247812,NVDA,2016-05-05,8.742500305175781
+247813,NVDA,2016-05-06,8.832500457763672
+247814,NVDA,2016-05-09,8.819999694824219
+247815,NVDA,2016-05-10,8.989999771118164
+247816,NVDA,2016-05-11,9.015000343322754
+247817,NVDA,2016-05-12,8.892499923706055
+247818,NVDA,2016-05-13,10.244999885559082
+247819,NVDA,2016-05-16,10.547499656677246
+247820,NVDA,2016-05-17,10.56999969482422
+247821,NVDA,2016-05-18,10.84000015258789
+247822,NVDA,2016-05-19,10.887499809265137
+247823,NVDA,2016-05-20,11.082500457763672
+247824,NVDA,2016-05-23,11.100000381469728
+247825,NVDA,2016-05-24,11.34000015258789
+247826,NVDA,2016-05-25,11.292499542236328
+247827,NVDA,2016-05-26,11.412500381469728
+247828,NVDA,2016-05-27,11.475000381469728
+247829,NVDA,2016-05-31,11.68000030517578
+247830,NVDA,2016-06-01,11.702500343322754
+247831,NVDA,2016-06-02,11.78499984741211
+247832,NVDA,2016-06-03,11.619999885559082
+247833,NVDA,2016-06-06,11.5600004196167
+247834,NVDA,2016-06-07,11.582500457763672
+247835,NVDA,2016-06-08,11.545000076293944
+247836,NVDA,2016-06-09,11.845000267028809
+247837,NVDA,2016-06-10,11.550000190734863
+247838,NVDA,2016-06-13,11.697500228881836
+247839,NVDA,2016-06-14,11.720000267028809
+247840,NVDA,2016-06-15,11.84000015258789
+247841,NVDA,2016-06-16,11.887499809265137
+247842,NVDA,2016-06-17,11.68000030517578
+247843,NVDA,2016-06-20,11.890000343322754
+247844,NVDA,2016-06-21,11.817500114440918
+247845,NVDA,2016-06-22,11.807499885559082
+247846,NVDA,2016-06-23,12.1225004196167
+247847,NVDA,2016-06-24,11.432499885559082
+247848,NVDA,2016-06-27,11.3100004196167
+247849,NVDA,2016-06-28,11.475000381469728
+247850,NVDA,2016-06-29,11.662500381469728
+247851,NVDA,2016-06-30,11.7524995803833
+247852,NVDA,2016-07-01,11.664999961853027
+247853,NVDA,2016-07-05,11.837499618530272
+247854,NVDA,2016-07-06,11.912500381469728
+247855,NVDA,2016-07-07,12.22249984741211
+247856,NVDA,2016-07-08,12.712499618530272
+247857,NVDA,2016-07-11,13.005000114440918
+247858,NVDA,2016-07-12,13.199999809265137
+247859,NVDA,2016-07-13,13.19499969482422
+247860,NVDA,2016-07-14,13.329999923706056
+247861,NVDA,2016-07-15,13.175000190734863
+247862,NVDA,2016-07-18,13.24250030517578
+247863,NVDA,2016-07-19,13.380000114440918
+247864,NVDA,2016-07-20,13.55500030517578
+247865,NVDA,2016-07-21,13.30500030517578
+247866,NVDA,2016-07-22,13.667499542236328
+247867,NVDA,2016-07-25,13.920000076293944
+247868,NVDA,2016-07-26,14.157500267028809
+247869,NVDA,2016-07-27,14.015000343322754
+247870,NVDA,2016-07-28,14.045000076293944
+247871,NVDA,2016-07-29,14.274999618530272
+247872,NVDA,2016-08-01,14.182499885559082
+247873,NVDA,2016-08-02,14.010000228881836
+247874,NVDA,2016-08-03,14.047499656677246
+247875,NVDA,2016-08-04,14.307499885559082
+247876,NVDA,2016-08-05,14.550000190734863
+247877,NVDA,2016-08-08,14.6850004196167
+247878,NVDA,2016-08-09,14.72249984741211
+247879,NVDA,2016-08-10,14.6274995803833
+247880,NVDA,2016-08-11,14.925000190734863
+247881,NVDA,2016-08-12,15.760000228881836
+247882,NVDA,2016-08-15,15.744999885559082
+247883,NVDA,2016-08-16,15.649999618530272
+247884,NVDA,2016-08-17,15.287500381469728
+247885,NVDA,2016-08-18,15.524999618530272
+247886,NVDA,2016-08-19,15.5649995803833
+247887,NVDA,2016-08-22,15.630000114440918
+247888,NVDA,2016-08-23,15.727499961853027
+247889,NVDA,2016-08-24,15.484999656677246
+247890,NVDA,2016-08-25,15.38249969482422
+247891,NVDA,2016-08-26,15.50749969482422
+247892,NVDA,2016-08-29,15.4975004196167
+247893,NVDA,2016-08-30,15.407500267028809
+247894,NVDA,2016-08-31,15.335000038146973
+247895,NVDA,2016-09-01,15.787500381469728
+247896,NVDA,2016-09-02,15.63249969482422
+247897,NVDA,2016-09-06,15.779999732971191
+247898,NVDA,2016-09-07,15.547499656677246
+247899,NVDA,2016-09-08,15.65999984741211
+247900,NVDA,2016-09-09,14.880000114440918
+247901,NVDA,2016-09-12,15.1875
+247902,NVDA,2016-09-13,14.967499732971191
+247903,NVDA,2016-09-14,15.100000381469728
+247904,NVDA,2016-09-15,15.672499656677246
+247905,NVDA,2016-09-16,15.710000038146973
+247906,NVDA,2016-09-19,15.917499542236328
+247907,NVDA,2016-09-20,15.772500038146973
+247908,NVDA,2016-09-21,16.21500015258789
+247909,NVDA,2016-09-22,16.2549991607666
+247910,NVDA,2016-09-23,16.237499237060547
+247911,NVDA,2016-09-26,16.084999084472656
+247912,NVDA,2016-09-27,16.635000228881836
+247913,NVDA,2016-09-28,16.69499969482422
+247914,NVDA,2016-09-29,16.850000381469727
+247915,NVDA,2016-09-30,17.1299991607666
+247916,NVDA,2016-10-03,17.112499237060547
+247917,NVDA,2016-10-04,17.075000762939453
+247918,NVDA,2016-10-05,17.0575008392334
+247919,NVDA,2016-10-06,16.834999084472656
+247920,NVDA,2016-10-07,16.712499618530273
+247921,NVDA,2016-10-10,16.774999618530273
+247922,NVDA,2016-10-11,16.532499313354492
+247923,NVDA,2016-10-12,16.607500076293945
+247924,NVDA,2016-10-13,16.337499618530273
+247925,NVDA,2016-10-14,16.497499465942383
+247926,NVDA,2016-10-17,16.40250015258789
+247927,NVDA,2016-10-18,16.65250015258789
+247928,NVDA,2016-10-19,16.61750030517578
+247929,NVDA,2016-10-20,16.9325008392334
+247930,NVDA,2016-10-21,16.885000228881836
+247931,NVDA,2016-10-24,17.677499771118164
+247932,NVDA,2016-10-25,17.967500686645508
+247933,NVDA,2016-10-26,18.040000915527344
+247934,NVDA,2016-10-27,17.670000076293945
+247935,NVDA,2016-10-28,17.639999389648438
+247936,NVDA,2016-10-31,17.790000915527344
+247937,NVDA,2016-11-01,17.262500762939453
+247938,NVDA,2016-11-02,17.190000534057617
+247939,NVDA,2016-11-03,16.989999771118164
+247940,NVDA,2016-11-04,16.892499923706055
+247941,NVDA,2016-11-07,17.8174991607666
+247942,NVDA,2016-11-08,17.790000915527344
+247943,NVDA,2016-11-09,17.489999771118164
+247944,NVDA,2016-11-10,16.9424991607666
+247945,NVDA,2016-11-11,21.99250030517578
+247946,NVDA,2016-11-14,20.90999984741211
+247947,NVDA,2016-11-15,21.54750061035156
+247948,NVDA,2016-11-16,22.90749931335449
+247949,NVDA,2016-11-17,23.09749984741211
+247950,NVDA,2016-11-18,23.34000015258789
+247951,NVDA,2016-11-21,23.2450008392334
+247952,NVDA,2016-11-22,23.412500381469727
+247953,NVDA,2016-11-23,23.49250030517578
+247954,NVDA,2016-11-25,23.540000915527344
+247955,NVDA,2016-11-28,23.52750015258789
+247956,NVDA,2016-11-29,23.3125
+247957,NVDA,2016-11-30,23.049999237060547
+247958,NVDA,2016-12-01,21.90999984741211
+247959,NVDA,2016-12-02,22.112499237060547
+247960,NVDA,2016-12-05,22.96999931335449
+247961,NVDA,2016-12-06,23.34749984741211
+247962,NVDA,2016-12-07,23.76749992370605
+247963,NVDA,2016-12-08,23.3700008392334
+247964,NVDA,2016-12-09,22.95499992370605
+247965,NVDA,2016-12-12,22.397499084472656
+247966,NVDA,2016-12-13,22.792499542236328
+247967,NVDA,2016-12-14,24.112499237060547
+247968,NVDA,2016-12-15,24.677499771118164
+247969,NVDA,2016-12-16,25.102500915527344
+247970,NVDA,2016-12-19,25.40749931335449
+247971,NVDA,2016-12-20,26.292499542236328
+247972,NVDA,2016-12-21,26.457500457763672
+247973,NVDA,2016-12-22,26.77750015258789
+247974,NVDA,2016-12-23,27.44499969482422
+247975,NVDA,2016-12-27,29.32999992370605
+247976,NVDA,2016-12-28,27.3125
+247977,NVDA,2016-12-29,27.857500076293945
+247978,NVDA,2016-12-30,26.684999465942383
+247979,NVDA,2017-01-03,25.502500534057617
+247980,NVDA,2017-01-04,26.09749984741211
+247981,NVDA,2017-01-05,25.434999465942383
+247982,NVDA,2017-01-06,25.774999618530277
+247983,NVDA,2017-01-09,26.81999969482422
+247984,NVDA,2017-01-10,26.61750030517578
+247985,NVDA,2017-01-11,26.290000915527344
+247986,NVDA,2017-01-12,25.86000061035156
+247987,NVDA,2017-01-13,25.857500076293945
+247988,NVDA,2017-01-17,25.27750015258789
+247989,NVDA,2017-01-18,25.737499237060547
+247990,NVDA,2017-01-19,26.290000915527344
+247991,NVDA,2017-01-20,26.002500534057617
+247992,NVDA,2017-01-23,26.272499084472656
+247993,NVDA,2017-01-24,26.832500457763672
+247994,NVDA,2017-01-25,26.94750022888184
+247995,NVDA,2017-01-26,27.412500381469727
+247996,NVDA,2017-01-27,27.9424991607666
+247997,NVDA,2017-01-30,27.5049991607666
+247998,NVDA,2017-01-31,27.295000076293945
+247999,NVDA,2017-02-01,28.487499237060547
+248000,NVDA,2017-02-02,28.84749984741211
+248001,NVDA,2017-02-03,28.59499931335449
+248002,NVDA,2017-02-06,29.32749938964844
+248003,NVDA,2017-02-07,29.78249931335449
+248004,NVDA,2017-02-08,29.65250015258789
+248005,NVDA,2017-02-09,29.09499931335449
+248006,NVDA,2017-02-10,28.405000686645508
+248007,NVDA,2017-02-13,27.09499931335449
+248008,NVDA,2017-02-14,27.19499969482422
+248009,NVDA,2017-02-15,27.25
+248010,NVDA,2017-02-16,26.8125
+248011,NVDA,2017-02-17,26.8075008392334
+248012,NVDA,2017-02-21,27.76749992370605
+248013,NVDA,2017-02-22,27.690000534057617
+248014,NVDA,2017-02-23,25.122499465942383
+248015,NVDA,2017-02-24,25.364999771118164
+248016,NVDA,2017-02-27,26.102500915527344
+248017,NVDA,2017-02-28,25.3700008392334
+248018,NVDA,2017-03-01,25.69750022888184
+248019,NVDA,2017-03-02,24.75
+248020,NVDA,2017-03-03,24.607500076293945
+248021,NVDA,2017-03-06,24.417499542236328
+248022,NVDA,2017-03-07,24.684999465942383
+248023,NVDA,2017-03-08,24.63999938964844
+248024,NVDA,2017-03-09,24.63500022888184
+248025,NVDA,2017-03-10,24.780000686645508
+248026,NVDA,2017-03-13,25.462499618530277
+248027,NVDA,2017-03-14,25.44499969482422
+248028,NVDA,2017-03-15,25.637500762939453
+248029,NVDA,2017-03-16,25.95249938964844
+248030,NVDA,2017-03-17,26.51749992370605
+248031,NVDA,2017-03-20,27.362499237060547
+248032,NVDA,2017-03-21,26.477500915527344
+248033,NVDA,2017-03-22,27.01749992370605
+248034,NVDA,2017-03-23,26.772499084472656
+248035,NVDA,2017-03-24,26.86750030517578
+248036,NVDA,2017-03-27,27.0625
+248037,NVDA,2017-03-28,26.92250061035156
+248038,NVDA,2017-03-29,26.834999084472656
+248039,NVDA,2017-03-30,27.350000381469727
+248040,NVDA,2017-03-31,27.232500076293945
+248041,NVDA,2017-04-03,27.09499931335449
+248042,NVDA,2017-04-04,25.19499969482422
+248043,NVDA,2017-04-05,25.00749969482422
+248044,NVDA,2017-04-06,25.190000534057617
+248045,NVDA,2017-04-07,25.082500457763672
+248046,NVDA,2017-04-10,24.4424991607666
+248047,NVDA,2017-04-11,24.530000686645508
+248048,NVDA,2017-04-12,24.32749938964844
+248049,NVDA,2017-04-13,23.872499465942383
+248050,NVDA,2017-04-17,24.8075008392334
+248051,NVDA,2017-04-18,24.82250022888184
+248052,NVDA,2017-04-19,24.920000076293945
+248053,NVDA,2017-04-20,25.315000534057617
+248054,NVDA,2017-04-21,25.420000076293945
+248055,NVDA,2017-04-24,25.737499237060547
+248056,NVDA,2017-04-25,26.184999465942383
+248057,NVDA,2017-04-26,26.0049991607666
+248058,NVDA,2017-04-27,26.40999984741211
+248059,NVDA,2017-04-28,26.075000762939453
+248060,NVDA,2017-05-01,26.65999984741211
+248061,NVDA,2017-05-02,25.8700008392334
+248062,NVDA,2017-05-03,26.0625
+248063,NVDA,2017-05-04,25.962499618530277
+248064,NVDA,2017-05-05,25.96500015258789
+248065,NVDA,2017-05-08,25.6924991607666
+248066,NVDA,2017-05-09,25.73500061035156
+248067,NVDA,2017-05-10,30.32250022888184
+248068,NVDA,2017-05-11,31.625
+248069,NVDA,2017-05-12,31.97249984741211
+248070,NVDA,2017-05-15,33.57749938964844
+248071,NVDA,2017-05-16,34.20249938964844
+248072,NVDA,2017-05-17,31.93000030517578
+248073,NVDA,2017-05-18,33.26750183105469
+248074,NVDA,2017-05-19,34.0
+248075,NVDA,2017-05-22,34.724998474121094
+248076,NVDA,2017-05-23,34.25749969482422
+248077,NVDA,2017-05-24,34.64250183105469
+248078,NVDA,2017-05-25,34.564998626708984
+248079,NVDA,2017-05-26,35.459999084472656
+248080,NVDA,2017-05-30,36.21749877929688
+248081,NVDA,2017-05-31,36.087501525878906
+248082,NVDA,2017-06-01,36.09000015258789
+248083,NVDA,2017-06-02,35.90999984741211
+248084,NVDA,2017-06-05,37.00249862670898
+248085,NVDA,2017-06-06,36.834999084472656
+248086,NVDA,2017-06-07,37.27999877929688
+248087,NVDA,2017-06-08,39.98500061035156
+248088,NVDA,2017-06-09,37.400001525878906
+248089,NVDA,2017-06-12,37.49250030517578
+248090,NVDA,2017-06-13,37.84999847412109
+248091,NVDA,2017-06-14,37.93000030517578
+248092,NVDA,2017-06-15,38.09249877929688
+248093,NVDA,2017-06-16,37.90499877929688
+248094,NVDA,2017-06-19,39.33000183105469
+248095,NVDA,2017-06-20,39.272499084472656
+248096,NVDA,2017-06-21,39.86750030517578
+248097,NVDA,2017-06-22,39.59249877929688
+248098,NVDA,2017-06-23,38.45750045776367
+248099,NVDA,2017-06-26,38.03749847412109
+248100,NVDA,2017-06-27,36.64500045776367
+248101,NVDA,2017-06-28,37.9375
+248102,NVDA,2017-06-29,36.66999816894531
+248103,NVDA,2017-06-30,36.13999938964844
+248104,NVDA,2017-07-03,34.83250045776367
+248105,NVDA,2017-07-05,35.76250076293945
+248106,NVDA,2017-07-06,35.869998931884766
+248107,NVDA,2017-07-07,36.68999862670898
+248108,NVDA,2017-07-10,38.42499923706055
+248109,NVDA,2017-07-11,38.970001220703125
+248110,NVDA,2017-07-12,40.62749862670898
+248111,NVDA,2017-07-13,40.157501220703125
+248112,NVDA,2017-07-14,41.23749923706055
+248113,NVDA,2017-07-17,41.0625
+248114,NVDA,2017-07-18,41.4900016784668
+248115,NVDA,2017-07-19,41.275001525878906
+248116,NVDA,2017-07-20,41.875
+248117,NVDA,2017-07-21,42.025001525878906
+248118,NVDA,2017-07-24,41.53749847412109
+248119,NVDA,2017-07-25,41.337501525878906
+248120,NVDA,2017-07-26,41.81499862670898
+248121,NVDA,2017-07-27,40.435001373291016
+248122,NVDA,2017-07-28,41.09749984741211
+248123,NVDA,2017-07-31,40.62749862670898
+248124,NVDA,2017-08-01,41.122501373291016
+248125,NVDA,2017-08-02,41.09749984741211
+248126,NVDA,2017-08-03,41.619998931884766
+248127,NVDA,2017-08-04,41.8025016784668
+248128,NVDA,2017-08-07,43.087501525878906
+248129,NVDA,2017-08-08,42.57500076293945
+248130,NVDA,2017-08-09,43.02750015258789
+248131,NVDA,2017-08-10,41.185001373291016
+248132,NVDA,2017-08-11,38.9900016784668
+248133,NVDA,2017-08-14,42.09999847412109
+248134,NVDA,2017-08-15,41.744998931884766
+248135,NVDA,2017-08-16,41.28749847412109
+248136,NVDA,2017-08-17,40.36750030517578
+248137,NVDA,2017-08-18,40.375
+248138,NVDA,2017-08-21,39.78749847412109
+248139,NVDA,2017-08-22,40.63750076293945
+248140,NVDA,2017-08-23,41.45000076293945
+248141,NVDA,2017-08-24,41.29750061035156
+248142,NVDA,2017-08-25,40.95249938964844
+248143,NVDA,2017-08-28,41.24250030517578
+248144,NVDA,2017-08-29,41.17499923706055
+248145,NVDA,2017-08-30,41.41999816894531
+248146,NVDA,2017-08-31,42.36000061035156
+248147,NVDA,2017-09-01,42.6150016784668
+248148,NVDA,2017-09-05,41.477500915527344
+248149,NVDA,2017-09-06,41.45249938964844
+248150,NVDA,2017-09-07,41.64500045776367
+248151,NVDA,2017-09-08,40.92250061035156
+248152,NVDA,2017-09-11,42.25
+248153,NVDA,2017-09-12,42.40250015258789
+248154,NVDA,2017-09-13,42.59249877929688
+248155,NVDA,2017-09-14,42.34999847412109
+248156,NVDA,2017-09-15,45.02750015258789
+248157,NVDA,2017-09-18,46.88750076293945
+248158,NVDA,2017-09-19,46.837501525878906
+248159,NVDA,2017-09-20,46.459999084472656
+248160,NVDA,2017-09-21,45.18999862670898
+248161,NVDA,2017-09-22,44.75
+248162,NVDA,2017-09-25,42.75
+248163,NVDA,2017-09-26,42.9900016784668
+248164,NVDA,2017-09-27,43.932498931884766
+248165,NVDA,2017-09-28,43.91999816894531
+248166,NVDA,2017-09-29,44.692501068115234
+248167,NVDA,2017-10-02,44.75
+248168,NVDA,2017-10-03,44.84249877929688
+248169,NVDA,2017-10-04,45.21749877929688
+248170,NVDA,2017-10-05,45.192501068115234
+248171,NVDA,2017-10-06,45.32500076293945
+248172,NVDA,2017-10-09,46.34749984741211
+248173,NVDA,2017-10-10,47.23249816894531
+248174,NVDA,2017-10-11,47.73500061035156
+248175,NVDA,2017-10-12,47.75749969482422
+248176,NVDA,2017-10-13,48.647499084472656
+248177,NVDA,2017-10-16,49.48249816894531
+248178,NVDA,2017-10-17,49.4375
+248179,NVDA,2017-10-18,49.39500045776367
+248180,NVDA,2017-10-19,49.45000076293945
+248181,NVDA,2017-10-20,49.22499847412109
+248182,NVDA,2017-10-23,49.15499877929688
+248183,NVDA,2017-10-24,49.66999816894531
+248184,NVDA,2017-10-25,48.415000915527344
+248185,NVDA,2017-10-26,48.92250061035156
+248186,NVDA,2017-10-27,50.46500015258789
+248187,NVDA,2017-10-30,50.959999084472656
+248188,NVDA,2017-10-31,51.70249938964844
+248189,NVDA,2017-11-01,51.79999923706055
+248190,NVDA,2017-11-02,51.48500061035156
+248191,NVDA,2017-11-03,52.17250061035156
+248192,NVDA,2017-11-06,52.407501220703125
+248193,NVDA,2017-11-07,53.00749969482422
+248194,NVDA,2017-11-08,52.290000915527344
+248195,NVDA,2017-11-09,51.33000183105469
+248196,NVDA,2017-11-10,54.03499984741211
+248197,NVDA,2017-11-13,53.157501220703125
+248198,NVDA,2017-11-14,53.54499816894531
+248199,NVDA,2017-11-15,52.494998931884766
+248200,NVDA,2017-11-16,52.90250015258789
+248201,NVDA,2017-11-17,52.84000015258789
+248202,NVDA,2017-11-20,53.52000045776367
+248203,NVDA,2017-11-21,54.01250076293945
+248204,NVDA,2017-11-22,53.73249816894531
+248205,NVDA,2017-11-24,54.2400016784668
+248206,NVDA,2017-11-27,53.53499984741211
+248207,NVDA,2017-11-28,52.6775016784668
+248208,NVDA,2017-11-29,49.10499954223633
+248209,NVDA,2017-11-30,50.1775016784668
+248210,NVDA,2017-12-01,49.41999816894531
+248211,NVDA,2017-12-04,46.665000915527344
+248212,NVDA,2017-12-05,46.935001373291016
+248213,NVDA,2017-12-06,47.31499862670898
+248214,NVDA,2017-12-07,47.997501373291016
+248215,NVDA,2017-12-08,47.872501373291016
+248216,NVDA,2017-12-11,48.665000915527344
+248217,NVDA,2017-12-12,47.709999084472656
+248218,NVDA,2017-12-13,46.54499816894531
+248219,NVDA,2017-12-14,46.61750030517578
+248220,NVDA,2017-12-15,47.88999938964844
+248221,NVDA,2017-12-18,49.47499847412109
+248222,NVDA,2017-12-19,49.02750015258789
+248223,NVDA,2017-12-20,49.20000076293945
+248224,NVDA,2017-12-21,48.97249984741211
+248225,NVDA,2017-12-22,48.817501068115234
+248226,NVDA,2017-12-26,49.36000061035156
+248227,NVDA,2017-12-27,49.29249954223633
+248228,NVDA,2017-12-28,49.34999847412109
+248229,NVDA,2017-12-29,48.375
+248230,NVDA,2018-01-02,49.837501525878906
+248231,NVDA,2018-01-03,53.11750030517578
+248232,NVDA,2018-01-04,53.397499084472656
+248233,NVDA,2018-01-05,53.84999847412109
+248234,NVDA,2018-01-08,55.5
+248235,NVDA,2018-01-09,55.48500061035156
+248236,NVDA,2018-01-10,55.91999816894531
+248237,NVDA,2018-01-11,56.02000045776367
+248238,NVDA,2018-01-12,55.744998931884766
+248239,NVDA,2018-01-16,55.02750015258789
+248240,NVDA,2018-01-17,56.18000030517578
+248241,NVDA,2018-01-18,56.11000061035156
+248242,NVDA,2018-01-19,57.52750015258789
+248243,NVDA,2018-01-22,58.42250061035156
+248244,NVDA,2018-01-23,59.727500915527344
+248245,NVDA,2018-01-24,58.95000076293945
+248246,NVDA,2018-01-25,59.087501525878906
+248247,NVDA,2018-01-26,60.83250045776367
+248248,NVDA,2018-01-29,61.712501525878906
+248249,NVDA,2018-01-30,60.68000030517578
+248250,NVDA,2018-01-31,61.45000076293945
+248251,NVDA,2018-02-01,60.125
+248252,NVDA,2018-02-02,58.380001068115234
+248253,NVDA,2018-02-05,53.42499923706055
+248254,NVDA,2018-02-06,56.39500045776367
+248255,NVDA,2018-02-07,57.20000076293945
+248256,NVDA,2018-02-08,54.380001068115234
+248257,NVDA,2018-02-09,58.02000045776367
+248258,NVDA,2018-02-12,57.00749969482422
+248259,NVDA,2018-02-13,58.157501220703125
+248260,NVDA,2018-02-14,60.35499954223633
+248261,NVDA,2018-02-15,61.625
+248262,NVDA,2018-02-16,60.959999084472656
+248263,NVDA,2018-02-20,62.27000045776367
+248264,NVDA,2018-02-21,60.37749862670898
+248265,NVDA,2018-02-22,60.53749847412109
+248266,NVDA,2018-02-23,61.48249816894531
+248267,NVDA,2018-02-26,61.64500045776367
+248268,NVDA,2018-02-27,61.51499938964844
+248269,NVDA,2018-02-28,60.5
+248270,NVDA,2018-03-01,58.0525016784668
+248271,NVDA,2018-03-02,59.1349983215332
+248272,NVDA,2018-03-05,58.91249847412109
+248273,NVDA,2018-03-06,60.540000915527344
+248274,NVDA,2018-03-07,60.459999084472656
+248275,NVDA,2018-03-08,60.29499816894531
+248276,NVDA,2018-03-09,61.33250045776367
+248277,NVDA,2018-03-12,62.43999862670898
+248278,NVDA,2018-03-13,61.9275016784668
+248279,NVDA,2018-03-14,62.185001373291016
+248280,NVDA,2018-03-15,62.334999084472656
+248281,NVDA,2018-03-16,62.619998931884766
+248282,NVDA,2018-03-19,60.25
+248283,NVDA,2018-03-20,62.39500045776367
+248284,NVDA,2018-03-21,62.13999938964844
+248285,NVDA,2018-03-22,60.462501525878906
+248286,NVDA,2018-03-23,58.24250030517578
+248287,NVDA,2018-03-26,61.119998931884766
+248288,NVDA,2018-03-27,56.380001068115234
+248289,NVDA,2018-03-28,55.337501525878906
+248290,NVDA,2018-03-29,57.897499084472656
+248291,NVDA,2018-04-02,55.26250076293945
+248292,NVDA,2018-04-03,56.337501525878906
+248293,NVDA,2018-04-04,56.560001373291016
+248294,NVDA,2018-04-05,55.345001220703125
+248295,NVDA,2018-04-06,53.5625
+248296,NVDA,2018-04-09,53.852500915527344
+248297,NVDA,2018-04-10,56.977500915527344
+248298,NVDA,2018-04-11,56.560001373291016
+248299,NVDA,2018-04-12,58.650001525878906
+248300,NVDA,2018-04-13,57.875
+248301,NVDA,2018-04-16,57.872501373291016
+248302,NVDA,2018-04-17,59.3849983215332
+248303,NVDA,2018-04-18,59.09249877929688
+248304,NVDA,2018-04-19,57.2599983215332
+248305,NVDA,2018-04-20,57.1775016784668
+248306,NVDA,2018-04-23,55.970001220703125
+248307,NVDA,2018-04-24,55.29999923706055
+248308,NVDA,2018-04-25,54.165000915527344
+248309,NVDA,2018-04-26,56.30500030517578
+248310,NVDA,2018-04-27,56.58250045776367
+248311,NVDA,2018-04-30,56.22499847412109
+248312,NVDA,2018-05-01,56.78499984741211
+248313,NVDA,2018-05-02,56.57749938964844
+248314,NVDA,2018-05-03,58.247501373291016
+248315,NVDA,2018-05-04,59.76499938964844
+248316,NVDA,2018-05-07,62.16999816894531
+248317,NVDA,2018-05-08,62.59999847412109
+248318,NVDA,2018-05-09,63.94499969482422
+248319,NVDA,2018-05-10,65.03250122070312
+248320,NVDA,2018-05-11,63.63249969482422
+248321,NVDA,2018-05-14,63.84000015258789
+248322,NVDA,2018-05-15,61.38999938964844
+248323,NVDA,2018-05-16,61.50249862670898
+248324,NVDA,2018-05-17,61.9275016784668
+248325,NVDA,2018-05-18,61.48500061035156
+248326,NVDA,2018-05-21,61.060001373291016
+248327,NVDA,2018-05-22,60.67499923706055
+248328,NVDA,2018-05-23,61.8849983215332
+248329,NVDA,2018-05-24,61.92250061035156
+248330,NVDA,2018-05-25,62.31999969482422
+248331,NVDA,2018-05-29,62.147499084472656
+248332,NVDA,2018-05-30,63.247501373291016
+248333,NVDA,2018-05-31,63.04750061035156
+248334,NVDA,2018-06-01,64.40499877929688
+248335,NVDA,2018-06-04,66.2125015258789
+248336,NVDA,2018-06-05,66.26750183105469
+248337,NVDA,2018-06-06,66.2874984741211
+248338,NVDA,2018-06-07,65.7249984741211
+248339,NVDA,2018-06-08,65.56999969482422
+248340,NVDA,2018-06-11,65.15499877929688
+248341,NVDA,2018-06-12,65.6449966430664
+248342,NVDA,2018-06-13,65.5999984741211
+248343,NVDA,2018-06-14,66.72750091552734
+248344,NVDA,2018-06-15,66.31500244140625
+248345,NVDA,2018-06-18,66.27249908447266
+248346,NVDA,2018-06-19,65.0425033569336
+248347,NVDA,2018-06-20,65.57749938964844
+248348,NVDA,2018-06-21,64.27749633789062
+248349,NVDA,2018-06-22,62.73749923706055
+248350,NVDA,2018-06-25,59.77999877929688
+248351,NVDA,2018-06-26,60.497501373291016
+248352,NVDA,2018-06-27,58.93000030517578
+248353,NVDA,2018-06-28,60.21500015258789
+248354,NVDA,2018-06-29,59.22499847412109
+248355,NVDA,2018-07-02,60.560001373291016
+248356,NVDA,2018-07-03,59.209999084472656
+248357,NVDA,2018-07-05,60.682498931884766
+248358,NVDA,2018-07-06,61.83250045776367
+248359,NVDA,2018-07-09,62.3125
+248360,NVDA,2018-07-10,63.3125
+248361,NVDA,2018-07-11,61.88249969482422
+248362,NVDA,2018-07-12,62.807498931884766
+248363,NVDA,2018-07-13,62.33000183105469
+248364,NVDA,2018-07-16,62.04999923706055
+248365,NVDA,2018-07-17,63.42250061035156
+248366,NVDA,2018-07-18,62.92499923706055
+248367,NVDA,2018-07-19,63.00749969482422
+248368,NVDA,2018-07-20,62.72249984741211
+248369,NVDA,2018-07-23,62.352500915527344
+248370,NVDA,2018-07-24,62.1775016784668
+248371,NVDA,2018-07-25,62.96749877929688
+248372,NVDA,2018-07-26,63.709999084472656
+248373,NVDA,2018-07-27,63.005001068115234
+248374,NVDA,2018-07-30,61.032501220703125
+248375,NVDA,2018-07-31,61.21500015258789
+248376,NVDA,2018-08-01,61.61750030517578
+248377,NVDA,2018-08-02,62.65499877929688
+248378,NVDA,2018-08-03,63.025001525878906
+248379,NVDA,2018-08-06,63.50749969482422
+248380,NVDA,2018-08-07,64.23750305175781
+248381,NVDA,2018-08-08,64.6050033569336
+248382,NVDA,2018-08-09,64.11499786376953
+248383,NVDA,2018-08-10,63.6974983215332
+248384,NVDA,2018-08-13,64.02999877929688
+248385,NVDA,2018-08-14,65.35749816894531
+248386,NVDA,2018-08-15,64.7699966430664
+248387,NVDA,2018-08-16,64.36000061035156
+248388,NVDA,2018-08-17,61.20500183105469
+248389,NVDA,2018-08-20,61.959999084472656
+248390,NVDA,2018-08-21,63.33000183105469
+248391,NVDA,2018-08-22,65.70500183105469
+248392,NVDA,2018-08-23,66.70999908447266
+248393,NVDA,2018-08-24,68.05500030517578
+248394,NVDA,2018-08-27,68.9749984741211
+248395,NVDA,2018-08-28,68.59500122070312
+248396,NVDA,2018-08-29,69.62249755859375
+248397,NVDA,2018-08-30,69.45249938964844
+248398,NVDA,2018-08-31,70.16999816894531
+248399,NVDA,2018-09-04,70.92500305175781
+248400,NVDA,2018-09-05,69.6050033569336
+248401,NVDA,2018-09-06,68.18000030517578
+248402,NVDA,2018-09-07,67.96499633789062
+248403,NVDA,2018-09-10,68.68250274658203
+248404,NVDA,2018-09-11,68.19999694824219
+248405,NVDA,2018-09-12,67.05000305175781
+248406,NVDA,2018-09-13,67.83499908447266
+248407,NVDA,2018-09-14,69.10749816894531
+248408,NVDA,2018-09-17,68.48249816894531
+248409,NVDA,2018-09-18,67.75499725341797
+248410,NVDA,2018-09-19,67.99500274658203
+248411,NVDA,2018-09-20,66.56999969482422
+248412,NVDA,2018-09-21,65.86250305175781
+248413,NVDA,2018-09-24,66.42500305175781
+248414,NVDA,2018-09-25,67.10250091552734
+248415,NVDA,2018-09-26,66.7300033569336
+248416,NVDA,2018-09-27,66.8499984741211
+248417,NVDA,2018-09-28,70.25499725341797
+248418,NVDA,2018-10-01,72.33999633789062
+248419,NVDA,2018-10-02,71.62000274658203
+248420,NVDA,2018-10-03,71.68250274658203
+248421,NVDA,2018-10-04,69.82250213623047
+248422,NVDA,2018-10-05,67.46499633789062
+248423,NVDA,2018-10-08,66.44249725341797
+248424,NVDA,2018-10-09,66.38500213623047
+248425,NVDA,2018-10-10,61.42250061035156
+248426,NVDA,2018-10-11,58.782501220703125
+248427,NVDA,2018-10-12,61.6349983215332
+248428,NVDA,2018-10-15,58.845001220703125
+248429,NVDA,2018-10-16,61.45750045776367
+248430,NVDA,2018-10-17,60.76499938964844
+248431,NVDA,2018-10-18,59.88249969482422
+248432,NVDA,2018-10-19,57.29249954223633
+248433,NVDA,2018-10-22,57.80500030517578
+248434,NVDA,2018-10-23,55.26499938964844
+248435,NVDA,2018-10-24,49.852500915527344
+248436,NVDA,2018-10-25,51.959999084472656
+248437,NVDA,2018-10-26,49.5724983215332
+248438,NVDA,2018-10-29,46.40499877929688
+248439,NVDA,2018-10-30,50.75
+248440,NVDA,2018-10-31,52.70750045776367
+248441,NVDA,2018-11-01,54.52750015258789
+248442,NVDA,2018-11-02,53.72999954223633
+248443,NVDA,2018-11-05,52.942501068115234
+248444,NVDA,2018-11-06,52.76499938964844
+248445,NVDA,2018-11-07,53.4474983215332
+248446,NVDA,2018-11-08,51.497501373291016
+248447,NVDA,2018-11-09,51.41749954223633
+248448,NVDA,2018-11-12,47.3849983215332
+248449,NVDA,2018-11-13,49.82749938964844
+248450,NVDA,2018-11-14,49.29750061035156
+248451,NVDA,2018-11-15,50.59749984741211
+248452,NVDA,2018-11-16,41.10749816894531
+248453,NVDA,2018-11-19,36.17499923706055
+248454,NVDA,2018-11-20,37.27000045776367
+248455,NVDA,2018-11-21,36.1775016784668
+248456,NVDA,2018-11-23,36.25
+248457,NVDA,2018-11-26,38.26250076293945
+248458,NVDA,2018-11-27,38.432498931884766
+248459,NVDA,2018-11-28,40.01750183105469
+248460,NVDA,2018-11-29,39.34000015258789
+248461,NVDA,2018-11-30,40.85749816894531
+248462,NVDA,2018-12-03,42.5099983215332
+248463,NVDA,2018-12-04,39.27750015258789
+248464,NVDA,2018-12-06,39.5724983215332
+248465,NVDA,2018-12-07,36.90250015258789
+248466,NVDA,2018-12-10,37.96500015258789
+248467,NVDA,2018-12-11,37.04750061035156
+248468,NVDA,2018-12-12,37.22499847412109
+248469,NVDA,2018-12-13,37.22249984741211
+248470,NVDA,2018-12-14,36.61249923706055
+248471,NVDA,2018-12-17,35.89500045776367
+248472,NVDA,2018-12-18,36.73500061035156
+248473,NVDA,2018-12-19,34.627498626708984
+248474,NVDA,2018-12-20,33.775001525878906
+248475,NVDA,2018-12-21,32.39250183105469
+248476,NVDA,2018-12-24,31.770000457763672
+248477,NVDA,2018-12-26,33.275001525878906
+248478,NVDA,2018-12-27,32.79249954223633
+248479,NVDA,2018-12-28,33.412498474121094
+248480,NVDA,2018-12-31,33.375
+248481,NVDA,2019-01-02,34.05500030517578
+248482,NVDA,2019-01-03,31.997499465942383
+248483,NVDA,2019-01-04,34.04750061035156
+248484,NVDA,2019-01-07,35.849998474121094
+248485,NVDA,2019-01-08,34.95750045776367
+248486,NVDA,2019-01-09,35.64500045776367
+248487,NVDA,2019-01-10,36.307498931884766
+248488,NVDA,2019-01-11,37.20750045776367
+248489,NVDA,2019-01-14,37.61000061035156
+248490,NVDA,2019-01-15,37.46749877929688
+248491,NVDA,2019-01-16,37.209999084472656
+248492,NVDA,2019-01-17,37.93000030517578
+248493,NVDA,2019-01-18,39.23249816894531
+248494,NVDA,2019-01-22,37.192501068115234
+248495,NVDA,2019-01-23,37.3224983215332
+248496,NVDA,2019-01-24,39.459999084472656
+248497,NVDA,2019-01-25,40.03749847412109
+248498,NVDA,2019-01-28,34.502498626708984
+248499,NVDA,2019-01-29,32.900001525878906
+248500,NVDA,2019-01-30,34.34749984741211
+248501,NVDA,2019-01-31,35.9375
+248502,NVDA,2019-02-01,36.182498931884766
+248503,NVDA,2019-02-04,37.29499816894531
+248504,NVDA,2019-02-05,37.48749923706055
+248505,NVDA,2019-02-06,38.25
+248506,NVDA,2019-02-07,36.85499954223633
+248507,NVDA,2019-02-08,37.04249954223633
+248508,NVDA,2019-02-11,36.61249923706055
+248509,NVDA,2019-02-12,37.79249954223633
+248510,NVDA,2019-02-13,38.220001220703125
+248511,NVDA,2019-02-14,38.63249969482422
+248512,NVDA,2019-02-15,39.334999084472656
+248513,NVDA,2019-02-19,39.15999984741211
+248514,NVDA,2019-02-20,39.63750076293945
+248515,NVDA,2019-02-21,38.942501068115234
+248516,NVDA,2019-02-22,39.79750061035156
+248517,NVDA,2019-02-25,39.67250061035156
+248518,NVDA,2019-02-26,39.275001525878906
+248519,NVDA,2019-02-27,38.852500915527344
+248520,NVDA,2019-02-28,38.56499862670898
+248521,NVDA,2019-03-01,39.11249923706055
+248522,NVDA,2019-03-04,39.19499969482422
+248523,NVDA,2019-03-05,39.130001068115234
+248524,NVDA,2019-03-06,38.01250076293945
+248525,NVDA,2019-03-07,37.31499862670898
+248526,NVDA,2019-03-08,37.65999984741211
+248527,NVDA,2019-03-11,40.28499984741211
+248528,NVDA,2019-03-12,40.630001068115234
+248529,NVDA,2019-03-13,42.15499877929688
+248530,NVDA,2019-03-14,41.38999938964844
+248531,NVDA,2019-03-15,42.45249938964844
+248532,NVDA,2019-03-18,42.23749923706055
+248533,NVDA,2019-03-19,43.9275016784668
+248534,NVDA,2019-03-20,43.59999847412109
+248535,NVDA,2019-03-21,45.98500061035156
+248536,NVDA,2019-03-22,44.375
+248537,NVDA,2019-03-25,43.44499969482422
+248538,NVDA,2019-03-26,44.21749877929688
+248539,NVDA,2019-03-27,44.125
+248540,NVDA,2019-03-28,44.3125
+248541,NVDA,2019-03-29,44.88999938964844
+248542,NVDA,2019-04-01,45.56999969482422
+248543,NVDA,2019-04-02,45.75
+248544,NVDA,2019-04-03,47.15499877929688
+248545,NVDA,2019-04-04,47.06499862670898
+248546,NVDA,2019-04-05,47.73749923706055
+248547,NVDA,2019-04-08,47.9474983215332
+248548,NVDA,2019-04-09,47.31499862670898
+248549,NVDA,2019-04-10,48.025001525878906
+248550,NVDA,2019-04-11,47.8849983215332
+248551,NVDA,2019-04-12,47.50249862670898
+248552,NVDA,2019-04-15,46.17499923706055
+248553,NVDA,2019-04-16,47.0525016784668
+248554,NVDA,2019-04-17,46.8224983215332
+248555,NVDA,2019-04-18,46.57500076293945
+248556,NVDA,2019-04-22,47.11750030517578
+248557,NVDA,2019-04-23,47.66749954223633
+248558,NVDA,2019-04-24,47.79249954223633
+248559,NVDA,2019-04-25,46.727500915527344
+248560,NVDA,2019-04-26,44.522499084472656
+248561,NVDA,2019-04-29,44.83250045776367
+248562,NVDA,2019-04-30,45.25
+248563,NVDA,2019-05-01,45.11750030517578
+248564,NVDA,2019-05-02,45.79750061035156
+248565,NVDA,2019-05-03,45.75249862670898
+248566,NVDA,2019-05-06,44.962501525878906
+248567,NVDA,2019-05-07,43.27750015258789
+248568,NVDA,2019-05-08,43.47999954223633
+248569,NVDA,2019-05-09,42.54750061035156
+248570,NVDA,2019-05-10,42.20500183105469
+248571,NVDA,2019-05-13,39.61249923706055
+248572,NVDA,2019-05-14,40.5099983215332
+248573,NVDA,2019-05-15,39.89500045776367
+248574,NVDA,2019-05-16,40.04750061035156
+248575,NVDA,2019-05-17,39.13249969482422
+248576,NVDA,2019-05-20,37.9375
+248577,NVDA,2019-05-21,38.76499938964844
+248578,NVDA,2019-05-22,38.04999923706055
+248579,NVDA,2019-05-23,36.83000183105469
+248580,NVDA,2019-05-24,36.28749847412109
+248581,NVDA,2019-05-28,35.83250045776367
+248582,NVDA,2019-05-29,35.084999084472656
+248583,NVDA,2019-05-30,34.77750015258789
+248584,NVDA,2019-05-31,33.8650016784668
+248585,NVDA,2019-06-03,33.44499969482422
+248586,NVDA,2019-06-04,35.75
+248587,NVDA,2019-06-05,35.31999969482422
+248588,NVDA,2019-06-06,35.94499969482422
+248589,NVDA,2019-06-07,36.375
+248590,NVDA,2019-06-10,37.10749816894531
+248591,NVDA,2019-06-11,37.6875
+248592,NVDA,2019-06-12,36.54999923706055
+248593,NVDA,2019-06-13,37.06499862670898
+248594,NVDA,2019-06-14,36.15999984741211
+248595,NVDA,2019-06-17,36.25749969482422
+248596,NVDA,2019-06-18,38.220001220703125
+248597,NVDA,2019-06-19,38.27999877929688
+248598,NVDA,2019-06-20,38.525001525878906
+248599,NVDA,2019-06-21,37.93999862670898
+248600,NVDA,2019-06-24,38.165000915527344
+248601,NVDA,2019-06-25,37.869998931884766
+248602,NVDA,2019-06-26,39.81499862670898
+248603,NVDA,2019-06-27,40.807498931884766
+248604,NVDA,2019-06-28,41.057498931884766
+248605,NVDA,2019-07-01,41.54249954223633
+248606,NVDA,2019-07-02,40.557498931884766
+248607,NVDA,2019-07-03,40.6875
+248608,NVDA,2019-07-05,40.057498931884766
+248609,NVDA,2019-07-08,39.3025016784668
+248610,NVDA,2019-07-09,39.32749938964844
+248611,NVDA,2019-07-10,40.01499938964844
+248612,NVDA,2019-07-11,41.56999969482422
+248613,NVDA,2019-07-12,41.90250015258789
+248614,NVDA,2019-07-15,41.817501068115234
+248615,NVDA,2019-07-16,41.77000045776367
+248616,NVDA,2019-07-17,42.4275016784668
+248617,NVDA,2019-07-18,42.54499816894531
+248618,NVDA,2019-07-19,42.11000061035156
+248619,NVDA,2019-07-22,42.83000183105469
+248620,NVDA,2019-07-23,43.915000915527344
+248621,NVDA,2019-07-24,44.665000915527344
+248622,NVDA,2019-07-25,43.345001220703125
+248623,NVDA,2019-07-26,43.76750183105469
+248624,NVDA,2019-07-29,43.70500183105469
+248625,NVDA,2019-07-30,43.86249923706055
+248626,NVDA,2019-07-31,42.18000030517578
+248627,NVDA,2019-08-01,41.22999954223633
+248628,NVDA,2019-08-02,40.29750061035156
+248629,NVDA,2019-08-05,37.6974983215332
+248630,NVDA,2019-08-06,38.087501525878906
+248631,NVDA,2019-08-07,38.47249984741211
+248632,NVDA,2019-08-08,39.56499862670898
+248633,NVDA,2019-08-09,38.54499816894531
+248634,NVDA,2019-08-12,37.86249923706055
+248635,NVDA,2019-08-13,39.01250076293945
+248636,NVDA,2019-08-14,37.51750183105469
+248637,NVDA,2019-08-15,37.192501068115234
+248638,NVDA,2019-08-16,39.88999938964844
+248639,NVDA,2019-08-19,42.69499969482422
+248640,NVDA,2019-08-20,41.96749877929688
+248641,NVDA,2019-08-21,42.807498931884766
+248642,NVDA,2019-08-22,42.869998931884766
+248643,NVDA,2019-08-23,40.61000061035156
+248644,NVDA,2019-08-26,41.36249923706055
+248645,NVDA,2019-08-27,40.45000076293945
+248646,NVDA,2019-08-28,40.30500030517578
+248647,NVDA,2019-08-29,41.75
+248648,NVDA,2019-08-30,41.87749862670898
+248649,NVDA,2019-09-03,41.04249954223633
+248650,NVDA,2019-09-04,42.18999862670898
+248651,NVDA,2019-09-05,44.935001373291016
+248652,NVDA,2019-09-06,44.66249847412109
+248653,NVDA,2019-09-09,45.125
+248654,NVDA,2019-09-10,45.79499816894531
+248655,NVDA,2019-09-11,46.08250045776367
+248656,NVDA,2019-09-12,46.067501068115234
+248657,NVDA,2019-09-13,45.48500061035156
+248658,NVDA,2019-09-16,45.0525016784668
+248659,NVDA,2019-09-17,45.26750183105469
+248660,NVDA,2019-09-18,44.994998931884766
+248661,NVDA,2019-09-19,44.23500061035156
+248662,NVDA,2019-09-20,43.17250061035156
+248663,NVDA,2019-09-23,43.709999084472656
+248664,NVDA,2019-09-24,43.13249969482422
+248665,NVDA,2019-09-25,44.557498931884766
+248666,NVDA,2019-09-26,44.334999084472656
+248667,NVDA,2019-09-27,42.93999862670898
+248668,NVDA,2019-09-30,43.51750183105469
+248669,NVDA,2019-10-01,43.5
+248670,NVDA,2019-10-02,43.2599983215332
+248671,NVDA,2019-10-03,45.32749938964844
+248672,NVDA,2019-10-04,45.49250030517578
+248673,NVDA,2019-10-07,46.08250045776367
+248674,NVDA,2019-10-08,44.307498931884766
+248675,NVDA,2019-10-09,45.1775016784668
+248676,NVDA,2019-10-10,45.75749969482422
+248677,NVDA,2019-10-11,46.497501373291016
+248678,NVDA,2019-10-14,46.63249969482422
+248679,NVDA,2019-10-15,49.09249877929688
+248680,NVDA,2019-10-16,48.5525016784668
+248681,NVDA,2019-10-17,48.5724983215332
+248682,NVDA,2019-10-18,47.622501373291016
+248683,NVDA,2019-10-21,49.00249862670898
+248684,NVDA,2019-10-22,48.90250015258789
+248685,NVDA,2019-10-23,48.772499084472656
+248686,NVDA,2019-10-24,49.21500015258789
+248687,NVDA,2019-10-25,51.1349983215332
+248688,NVDA,2019-10-28,51.6974983215332
+248689,NVDA,2019-10-29,50.72999954223633
+248690,NVDA,2019-10-30,50.75
+248691,NVDA,2019-10-31,50.255001068115234
+248692,NVDA,2019-11-01,50.647499084472656
+248693,NVDA,2019-11-04,52.625
+248694,NVDA,2019-11-05,52.40250015258789
+248695,NVDA,2019-11-06,51.907501220703125
+248696,NVDA,2019-11-07,52.084999084472656
+248697,NVDA,2019-11-08,51.94499969482422
+248698,NVDA,2019-11-11,52.04499816894531
+248699,NVDA,2019-11-12,52.40250015258789
+248700,NVDA,2019-11-13,52.14250183105469
+248701,NVDA,2019-11-14,52.4474983215332
+248702,NVDA,2019-11-15,51.04750061035156
+248703,NVDA,2019-11-18,53.06999969482422
+248704,NVDA,2019-11-19,51.997501373291016
+248705,NVDA,2019-11-20,52.79499816894531
+248706,NVDA,2019-11-21,52.54499816894531
+248707,NVDA,2019-11-22,52.72249984741211
+248708,NVDA,2019-11-25,55.3025016784668
+248709,NVDA,2019-11-26,54.25
+248710,NVDA,2019-11-27,54.560001373291016
+248711,NVDA,2019-11-29,54.185001373291016
+248712,NVDA,2019-12-02,52.3125
+248713,NVDA,2019-12-03,51.915000915527344
+248714,NVDA,2019-12-04,52.35499954223633
+248715,NVDA,2019-12-05,52.185001373291016
+248716,NVDA,2019-12-06,53.04249954223633
+248717,NVDA,2019-12-09,53.04249954223633
+248718,NVDA,2019-12-10,53.494998931884766
+248719,NVDA,2019-12-11,54.334999084472656
+248720,NVDA,2019-12-12,56.01750183105469
+248721,NVDA,2019-12-13,55.997501373291016
+248722,NVDA,2019-12-16,56.28749847412109
+248723,NVDA,2019-12-17,57.0724983215332
+248724,NVDA,2019-12-18,57.37749862670898
+248725,NVDA,2019-12-19,58.8650016784668
+248726,NVDA,2019-12-20,59.84249877929688
+248727,NVDA,2019-12-23,59.70500183105469
+248728,NVDA,2019-12-24,59.65499877929688
+248729,NVDA,2019-12-26,59.79750061035156
+248730,NVDA,2019-12-27,59.21749877929688
+248731,NVDA,2019-12-30,58.08000183105469
+248732,NVDA,2019-12-31,58.82500076293945
+248733,NVDA,2020-01-02,59.977500915527344
+248734,NVDA,2020-01-03,59.01750183105469
+248735,NVDA,2020-01-06,59.26499938964844
+248736,NVDA,2020-01-07,59.98249816894531
+248737,NVDA,2020-01-08,60.095001220703125
+248738,NVDA,2020-01-09,60.755001068115234
+248739,NVDA,2020-01-10,61.08000183105469
+248740,NVDA,2020-01-13,62.994998931884766
+248741,NVDA,2020-01-14,61.81999969482422
+248742,NVDA,2020-01-15,61.39250183105469
+248743,NVDA,2020-01-16,62.23249816894531
+248744,NVDA,2020-01-17,62.31999969482422
+248745,NVDA,2020-01-21,61.98500061035156
+248746,NVDA,2020-01-22,62.52750015258789
+248747,NVDA,2020-01-23,63.21500015258789
+248748,NVDA,2020-01-24,62.619998931884766
+248749,NVDA,2020-01-27,60.04999923706055
+248750,NVDA,2020-01-28,61.99250030517578
+248751,NVDA,2020-01-29,61.3849983215332
+248752,NVDA,2020-01-30,61.45249938964844
+248753,NVDA,2020-01-31,59.10749816894531
+248754,NVDA,2020-02-03,60.08250045776367
+248755,NVDA,2020-02-04,61.782501220703125
+248756,NVDA,2020-02-05,62.68999862670898
+248757,NVDA,2020-02-06,63.5625
+248758,NVDA,2020-02-07,62.897499084472656
+248759,NVDA,2020-02-10,65.74250030517578
+248760,NVDA,2020-02-11,66.97250366210938
+248761,NVDA,2020-02-12,68.13500213623047
+248762,NVDA,2020-02-13,67.69499969482422
+248763,NVDA,2020-02-14,72.44750213623047
+248764,NVDA,2020-02-18,74.14250183105469
+248765,NVDA,2020-02-19,78.67500305175781
+248766,NVDA,2020-02-20,77.17500305175781
+248767,NVDA,2020-02-21,73.51750183105469
+248768,NVDA,2020-02-24,68.31999969482422
+248769,NVDA,2020-02-25,65.51249694824219
+248770,NVDA,2020-02-26,66.9124984741211
+248771,NVDA,2020-02-27,63.150001525878906
+248772,NVDA,2020-02-28,67.51750183105469
+248773,NVDA,2020-03-02,69.10749816894531
+248774,NVDA,2020-03-03,66.47250366210938
+248775,NVDA,2020-03-04,71.12750244140625
+248776,NVDA,2020-03-05,68.32250213623047
+248777,NVDA,2020-03-06,66.51000213623047
+248778,NVDA,2020-03-09,61.36000061035156
+248779,NVDA,2020-03-10,65.2699966430664
+248780,NVDA,2020-03-11,61.61750030517578
+248781,NVDA,2020-03-12,54.07749938964844
+248782,NVDA,2020-03-13,60.209999084472656
+248783,NVDA,2020-03-16,49.09999847412109
+248784,NVDA,2020-03-17,54.317501068115234
+248785,NVDA,2020-03-18,50.70500183105469
+248786,NVDA,2020-03-19,53.24250030517578
+248787,NVDA,2020-03-20,51.4375
+248788,NVDA,2020-03-23,53.17250061035156
+248789,NVDA,2020-03-24,62.29499816894531
+248790,NVDA,2020-03-25,61.40499877929688
+248791,NVDA,2020-03-26,64.30999755859375
+248792,NVDA,2020-03-27,63.182498931884766
+248793,NVDA,2020-03-30,66.39749908447266
+248794,NVDA,2020-03-31,65.9000015258789
+248795,NVDA,2020-04-01,60.76750183105469
+248796,NVDA,2020-04-02,63.86750030517578
+248797,NVDA,2020-04-03,60.977500915527344
+248798,NVDA,2020-04-06,67.0999984741211
+248799,NVDA,2020-04-07,64.75749969482422
+248800,NVDA,2020-04-08,66.73750305175781
+248801,NVDA,2020-04-09,65.73750305175781
+248802,NVDA,2020-04-13,67.4625015258789
+248803,NVDA,2020-04-14,70.98750305175781
+248804,NVDA,2020-04-15,70.20999908447266
+248805,NVDA,2020-04-16,73.67500305175781
+248806,NVDA,2020-04-17,73.08000183105469
+248807,NVDA,2020-04-20,71.76249694824219
+248808,NVDA,2020-04-21,67.37750244140625
+248809,NVDA,2020-04-22,71.5374984741211
+248810,NVDA,2020-04-23,71.00250244140625
+248811,NVDA,2020-04-24,72.39749908447266
+248812,NVDA,2020-04-27,74.2699966430664
+248813,NVDA,2020-04-28,72.83999633789062
+248814,NVDA,2020-04-29,74.61499786376953
+248815,NVDA,2020-04-30,73.06999969482422
+248816,NVDA,2020-05-01,70.69499969482422
+248817,NVDA,2020-05-04,72.82250213623047
+248818,NVDA,2020-05-05,73.43499755859375
+248819,NVDA,2020-05-06,74.44750213623047
+248820,NVDA,2020-05-07,76.21749877929688
+248821,NVDA,2020-05-08,78.125
+248822,NVDA,2020-05-11,80.65499877929688
+248823,NVDA,2020-05-12,78.0250015258789
+248824,NVDA,2020-05-13,77.80000305175781
+248825,NVDA,2020-05-14,80.30500030517578
+248826,NVDA,2020-05-15,84.90750122070312
+248827,NVDA,2020-05-18,87.50250244140625
+248828,NVDA,2020-05-19,88.05500030517578
+248829,NVDA,2020-05-20,89.69999694824219
+248830,NVDA,2020-05-21,87.75250244140625
+248831,NVDA,2020-05-22,90.2624969482422
+248832,NVDA,2020-05-26,87.17749786376953
+248833,NVDA,2020-05-27,85.25250244140625
+248834,NVDA,2020-05-28,84.87000274658203
+248835,NVDA,2020-05-29,88.75499725341797
+248836,NVDA,2020-06-01,88.0625
+248837,NVDA,2020-06-02,88.25250244140625
+248838,NVDA,2020-06-03,87.69499969482422
+248839,NVDA,2020-06-04,87.66500091552734
+248840,NVDA,2020-06-05,89.19999694824219
+248841,NVDA,2020-06-08,88.05000305175781
+248842,NVDA,2020-06-09,90.45999908447266
+248843,NVDA,2020-06-10,93.6675033569336
+248844,NVDA,2020-06-11,87.9625015258789
+248845,NVDA,2020-06-12,89.32499694824219
+248846,NVDA,2020-06-15,91.7375030517578
+248847,NVDA,2020-06-16,90.68499755859376
+248848,NVDA,2020-06-17,92.36000061035156
+248849,NVDA,2020-06-18,92.18000030517578
+248850,NVDA,2020-06-19,92.6125030517578
+248851,NVDA,2020-06-22,95.26750183105467
+248852,NVDA,2020-06-23,94.5
+248853,NVDA,2020-06-24,92.3550033569336
+248854,NVDA,2020-06-25,94.9000015258789
+248855,NVDA,2020-06-26,91.5500030517578
+248856,NVDA,2020-06-29,92.0
+248857,NVDA,2020-06-30,94.97750091552734
+248858,NVDA,2020-07-01,95.3000030517578
+248859,NVDA,2020-07-02,96.12249755859376
+248860,NVDA,2020-07-06,98.39250183105467
+248861,NVDA,2020-07-07,98.71749877929688
+248862,NVDA,2020-07-08,102.16000366210938
+248863,NVDA,2020-07-09,105.08999633789062
+248864,NVDA,2020-07-10,104.7925033569336
+248865,NVDA,2020-07-13,100.52249908447266
+248866,NVDA,2020-07-14,103.7699966430664
+248867,NVDA,2020-07-15,102.27249908447266
+248868,NVDA,2020-07-16,101.34750366210938
+248869,NVDA,2020-07-17,102.01499938964844
+248870,NVDA,2020-07-20,105.10749816894533
+248871,NVDA,2020-07-21,103.28500366210938
+248872,NVDA,2020-07-22,104.3874969482422
+248873,NVDA,2020-07-23,101.29750061035156
+248874,NVDA,2020-07-24,101.94499969482422
+248875,NVDA,2020-07-27,104.21499633789062
+248876,NVDA,2020-07-28,102.15499877929688
+248877,NVDA,2020-07-29,104.65499877929688
+248878,NVDA,2020-07-30,106.13999938964844
+248879,NVDA,2020-07-31,106.14749908447266
+248880,NVDA,2020-08-03,110.10250091552734
+248881,NVDA,2020-08-04,112.27749633789062
+248882,NVDA,2020-08-05,112.86750030517578
+248883,NVDA,2020-08-06,113.3550033569336
+248884,NVDA,2020-08-07,111.99500274658205
+248885,NVDA,2020-08-10,111.6500015258789
+248886,NVDA,2020-08-11,108.5
+248887,NVDA,2020-08-12,114.40249633789062
+248888,NVDA,2020-08-13,114.43000030517578
+248889,NVDA,2020-08-14,115.63999938964844
+248890,NVDA,2020-08-17,123.37000274658205
+248891,NVDA,2020-08-18,122.60749816894533
+248892,NVDA,2020-08-19,121.38500213623048
+248893,NVDA,2020-08-20,121.41000366210938
+248894,NVDA,2020-08-21,126.83499908447266
+248895,NVDA,2020-08-24,127.20249938964844
+248896,NVDA,2020-08-25,127.5
+248897,NVDA,2020-08-26,127.7300033569336
+248898,NVDA,2020-08-27,126.28250122070312
+248899,NVDA,2020-08-28,131.4774932861328
+248900,NVDA,2020-08-31,133.7449951171875
+248901,NVDA,2020-09-01,138.2100067138672
+248902,NVDA,2020-09-02,143.46499633789062
+248903,NVDA,2020-09-03,130.15499877929688
+248904,NVDA,2020-09-04,126.2249984741211
+248905,NVDA,2020-09-08,119.12999725341795
+248906,NVDA,2020-09-09,127.1500015258789
+248907,NVDA,2020-09-10,123.11750030517578
+248908,NVDA,2020-09-11,121.6449966430664
+248909,NVDA,2020-09-14,128.72250366210938
+248910,NVDA,2020-09-15,129.91000366210938
+248911,NVDA,2020-09-16,125.1449966430664
+248912,NVDA,2020-09-17,124.63500213623048
+248913,NVDA,2020-09-18,121.89250183105467
+248914,NVDA,2020-09-21,125.17250061035156
+248915,NVDA,2020-09-22,126.37750244140624
+248916,NVDA,2020-09-23,121.2375030517578
+248917,NVDA,2020-09-24,123.4800033569336
+248918,NVDA,2020-09-25,128.7375030517578
+248919,NVDA,2020-09-28,130.35000610351562
+248920,NVDA,2020-09-29,132.25750732421875
+248921,NVDA,2020-09-30,135.30499267578125
+248922,NVDA,2020-10-01,136.14500427246094
+248923,NVDA,2020-10-02,130.62249755859375
+248924,NVDA,2020-10-05,136.4250030517578
+248925,NVDA,2020-10-06,137.36500549316406
+248926,NVDA,2020-10-07,139.63999938964844
+248927,NVDA,2020-10-08,138.3874969482422
+248928,NVDA,2020-10-09,137.62750244140625
+248929,NVDA,2020-10-12,142.25999450683594
+248930,NVDA,2020-10-13,142.4824981689453
+248931,NVDA,2020-10-14,140.95249938964844
+248932,NVDA,2020-10-15,139.6999969482422
+248933,NVDA,2020-10-16,138.11500549316406
+248934,NVDA,2020-10-19,134.9774932861328
+248935,NVDA,2020-10-20,136.4550018310547
+248936,NVDA,2020-10-21,135.24749755859375
+248937,NVDA,2020-10-22,133.61000061035156
+248938,NVDA,2020-10-23,135.90249633789062
+248939,NVDA,2020-10-26,131.41250610351562
+248940,NVDA,2020-10-27,133.96749877929688
+248941,NVDA,2020-10-28,126.2699966430664
+248942,NVDA,2020-10-29,130.24000549316406
+248943,NVDA,2020-10-30,125.33999633789062
+248944,NVDA,2020-11-02,125.80750274658205
+248945,NVDA,2020-11-03,130.19500732421875
+248946,NVDA,2020-11-04,137.9425048828125
+248947,NVDA,2020-11-05,141.60000610351562
+248948,NVDA,2020-11-06,145.6199951171875
+248949,NVDA,2020-11-09,136.3074951171875
+248950,NVDA,2020-11-10,127.6999969482422
+248951,NVDA,2020-11-11,134.17999267578125
+248952,NVDA,2020-11-12,134.5675048828125
+248953,NVDA,2020-11-13,132.97000122070312
+248954,NVDA,2020-11-16,135.15249633789062
+248955,NVDA,2020-11-17,134.22250366210938
+248956,NVDA,2020-11-18,134.28750610351562
+248957,NVDA,2020-11-19,134.40249633789062
+248958,NVDA,2020-11-20,130.87750244140625
+248959,NVDA,2020-11-23,131.39999389648438
+248960,NVDA,2020-11-24,129.57749938964844
+248961,NVDA,2020-11-25,132.34750366210938
+248962,NVDA,2020-11-27,132.6125030517578
+248963,NVDA,2020-11-30,134.01499938964844
+248964,NVDA,2020-12-01,133.89999389648438
+248965,NVDA,2020-12-02,135.44500732421875
+248966,NVDA,2020-12-03,133.9600067138672
+248967,NVDA,2020-12-04,135.58250427246094
+248968,NVDA,2020-12-07,136.0675048828125
+248969,NVDA,2020-12-08,133.5
+248970,NVDA,2020-12-09,129.3074951171875
+248971,NVDA,2020-12-10,129.72250366210938
+248972,NVDA,2020-12-11,130.13250732421875
+248973,NVDA,2020-12-14,133.08749389648438
+248974,NVDA,2020-12-15,133.60499572753906
+248975,NVDA,2020-12-16,132.4250030517578
+248976,NVDA,2020-12-17,133.41250610351562
+248977,NVDA,2020-12-18,132.72000122070312
+248978,NVDA,2020-12-21,133.32249450683594
+248979,NVDA,2020-12-22,132.78250122070312
+248980,NVDA,2020-12-23,130.09249877929688
+248981,NVDA,2020-12-24,129.9375
+248982,NVDA,2020-12-28,129.0
+248983,NVDA,2020-12-29,129.4324951171875
+248984,NVDA,2020-12-30,131.45750427246094
+248985,NVDA,2020-12-31,130.5500030517578
+248986,NVDA,2021-01-04,131.13499450683594
+248987,NVDA,2021-01-05,134.04750061035156
+248988,NVDA,2021-01-06,126.1449966430664
+248989,NVDA,2021-01-07,133.44000244140625
+248990,NVDA,2021-01-08,132.7675018310547
+248991,NVDA,2021-01-11,136.21499633789062
+248992,NVDA,2021-01-12,134.84750366210938
+248993,NVDA,2021-01-13,135.3175048828125
+248994,NVDA,2021-01-14,132.00250244140625
+248995,NVDA,2021-01-15,128.59500122070312
+248996,NVDA,2021-01-19,130.25250244140625
+248997,NVDA,2021-01-20,133.65750122070312
+248998,NVDA,2021-01-21,138.6750030517578
+248999,NVDA,2021-01-22,137.125
+249000,NVDA,2021-01-25,136.53250122070312
+249001,NVDA,2021-01-26,134.3524932861328
+249002,NVDA,2021-01-27,129.17750549316406
+249003,NVDA,2021-01-28,130.50999450683594
+249004,NVDA,2021-01-29,129.8975067138672
+249005,NVDA,2021-02-01,132.3699951171875
+249006,NVDA,2021-02-02,135.5675048828125
+249007,NVDA,2021-02-03,135.30499267578125
+249008,NVDA,2021-02-04,136.6425018310547
+249009,NVDA,2021-02-05,135.91000366210938
+249010,NVDA,2021-02-08,144.3874969482422
+249011,NVDA,2021-02-09,142.63250732421875
+249012,NVDA,2021-02-10,147.6425018310547
+249013,NVDA,2021-02-11,152.50750732421875
+249014,NVDA,2021-02-12,149.6125030517578
+249015,NVDA,2021-02-16,153.30250549316406
+249016,NVDA,2021-02-17,149.05999755859375
+249017,NVDA,2021-02-18,148.2899932861328
+249018,NVDA,2021-02-19,149.26499938964844
+249019,NVDA,2021-02-22,143.5574951171875
+249020,NVDA,2021-02-23,141.4199981689453
+249021,NVDA,2021-02-24,144.99000549316406
+249022,NVDA,2021-02-25,133.0749969482422
+249023,NVDA,2021-02-26,137.14500427246094
+249024,NVDA,2021-03-01,138.41749572753906
+249025,NVDA,2021-03-02,134.0625
+249026,NVDA,2021-03-03,128.04750061035156
+249027,NVDA,2021-03-04,123.70249938964844
+249028,NVDA,2021-03-05,124.61499786376952
+249029,NVDA,2021-03-08,115.93250274658205
+249030,NVDA,2021-03-09,125.20249938964844
+249031,NVDA,2021-03-10,124.68250274658205
+249032,NVDA,2021-03-11,129.93499755859375
+249033,NVDA,2021-03-12,128.55999755859375
+249034,NVDA,2021-03-15,131.91250610351562
+249035,NVDA,2021-03-16,132.91250610351562
+249036,NVDA,2021-03-17,133.41250610351562
+249037,NVDA,2021-03-18,127.2249984741211
+249038,NVDA,2021-03-19,128.45750427246094
+249039,NVDA,2021-03-22,131.8625030517578
+249040,NVDA,2021-03-23,130.70750427246094
+249041,NVDA,2021-03-24,126.43000030517578
+249042,NVDA,2021-03-25,125.35250091552734
+249043,NVDA,2021-03-26,128.3925018310547
+249044,NVDA,2021-03-29,129.4824981689453
+249045,NVDA,2021-03-30,128.71749877929688
+249046,NVDA,2021-03-31,133.4824981689453
+249047,NVDA,2021-04-01,138.11749267578125
+249048,NVDA,2021-04-05,139.875
+249049,NVDA,2021-04-06,138.61500549316406
+249050,NVDA,2021-04-07,141.43499755859375
+249051,NVDA,2021-04-08,143.1699981689453
+249052,NVDA,2021-04-09,144.0
+249053,NVDA,2021-04-12,152.08999633789062
+249054,NVDA,2021-04-13,156.7949981689453
+249055,NVDA,2021-04-14,152.77000427246094
+249056,NVDA,2021-04-15,161.37249755859375
+249057,NVDA,2021-04-16,159.125
+249058,NVDA,2021-04-19,153.61749267578125
+249059,NVDA,2021-04-20,151.71249389648438
+249060,NVDA,2021-04-21,153.60499572753906
+249061,NVDA,2021-04-22,148.50250244140625
+249062,NVDA,2021-04-23,152.65249633789062
+249063,NVDA,2021-04-26,154.77999877929688
+249064,NVDA,2021-04-27,153.8175048828125
+249065,NVDA,2021-04-28,152.7675018310547
+249066,NVDA,2021-04-29,153.24749755859375
+249067,NVDA,2021-04-30,150.09500122070312
+249068,NVDA,2021-05-03,148.36749267578125
+249069,NVDA,2021-05-04,143.5124969482422
+249070,NVDA,2021-05-05,144.5850067138672
+249071,NVDA,2021-05-06,145.22999572753906
+249072,NVDA,2021-05-07,148.12249755859375
+249073,NVDA,2021-05-10,142.65750122070312
+249074,NVDA,2021-05-11,143.0625
+249075,NVDA,2021-05-12,137.5850067138672
+249076,NVDA,2021-05-13,136.65249633789062
+249077,NVDA,2021-05-14,142.42999267578125
+249078,NVDA,2021-05-17,141.65499877929688
+249079,NVDA,2021-05-18,140.15750122070312
+249080,NVDA,2021-05-19,140.65750122070312
+249081,NVDA,2021-05-20,146.125
+249082,NVDA,2021-05-21,149.91749572753906
+249083,NVDA,2021-05-24,156.1199951171875
+249084,NVDA,2021-05-25,156.4774932861328
+249085,NVDA,2021-05-26,157.0
+249086,NVDA,2021-05-27,154.8800048828125
+249087,NVDA,2021-05-28,162.44500732421875
+249088,NVDA,2021-06-01,162.64500427246094
+249089,NVDA,2021-06-02,167.78250122070312
+249090,NVDA,2021-06-03,169.69749450683594
+249091,NVDA,2021-06-04,175.78250122070312
+249092,NVDA,2021-06-07,176.19000244140625
+249093,NVDA,2021-06-08,174.57000732421875
+249094,NVDA,2021-06-09,173.58250427246094
+249095,NVDA,2021-06-10,174.25
+249096,NVDA,2021-06-11,178.25250244140625
+249097,NVDA,2021-06-14,180.1875
+249098,NVDA,2021-06-15,177.88499450683594
+249099,NVDA,2021-06-16,178.1024932861328
+249100,NVDA,2021-06-17,186.57249450683597
+249101,NVDA,2021-06-18,186.3874969482422
+249102,NVDA,2021-06-21,184.2725067138672
+249103,NVDA,2021-06-22,188.86749267578125
+249104,NVDA,2021-06-23,190.57249450683597
+249105,NVDA,2021-06-24,192.05499267578125
+249106,NVDA,2021-06-25,190.30999755859372
+249107,NVDA,2021-06-28,199.8500061035156
+249108,NVDA,2021-06-29,200.2675018310547
+249109,NVDA,2021-06-30,200.0249938964844
+249110,NVDA,2021-07-01,202.1199951171875
+249111,NVDA,2021-07-02,204.8699951171875
+249112,NVDA,2021-07-06,206.9850006103516
+249113,NVDA,2021-07-07,203.71749877929688
+249114,NVDA,2021-07-08,199.02749633789065
+249115,NVDA,2021-07-09,200.50250244140625
+249116,NVDA,2021-07-12,205.125
+249117,NVDA,2021-07-13,202.5
+249118,NVDA,2021-07-14,198.4149932861328
+249119,NVDA,2021-07-15,189.6625061035156
+249120,NVDA,2021-07-16,181.6100006103516
+249121,NVDA,2021-07-19,187.7975006103516
+249122,NVDA,2021-07-20,186.1199951171875
+249123,NVDA,2021-07-21,194.1000061035156
+249124,NVDA,2021-07-22,195.94000244140625
+249125,NVDA,2021-07-23,195.5800018310547
+249126,NVDA,2021-07-26,192.94000244140625
+249127,NVDA,2021-07-27,192.0800018310547
+249128,NVDA,2021-07-28,195.02999877929688
+249129,NVDA,2021-07-29,196.6199951171875
+249130,NVDA,2021-07-30,194.9900054931641
+249131,NVDA,2021-08-02,197.5
+249132,NVDA,2021-08-03,198.1499938964844
+249133,NVDA,2021-08-04,202.7400054931641
+249134,NVDA,2021-08-05,206.3699951171875
+249135,NVDA,2021-08-06,203.66000366210935
+249136,NVDA,2021-08-09,202.9499969482422
+249137,NVDA,2021-08-10,199.3600006103516
+249138,NVDA,2021-08-11,196.9900054931641
+249139,NVDA,2021-08-12,199.0500030517578
+249140,NVDA,2021-08-13,201.8800048828125
+249141,NVDA,2021-08-16,199.5
+249142,NVDA,2021-08-17,194.5800018310547
+249143,NVDA,2021-08-18,190.3999938964844
+249144,NVDA,2021-08-19,197.97999572753903
+249145,NVDA,2021-08-20,208.16000366210935
+249146,NVDA,2021-08-23,219.5800018310547
+249147,NVDA,2021-08-24,217.92999267578125
+249148,NVDA,2021-08-25,222.1300048828125
+249149,NVDA,2021-08-26,220.67999267578125
+249150,NVDA,2021-08-27,226.3600006103516
+249151,NVDA,2021-08-30,226.8800048828125
+249152,NVDA,2021-08-31,223.8500061035156
+249153,NVDA,2021-09-01,224.41000366210935
+249154,NVDA,2021-09-02,223.9600067138672
+249155,NVDA,2021-09-03,228.42999267578125
+249156,NVDA,2021-09-07,226.6199951171875
+249157,NVDA,2021-09-08,223.38999938964844
+249158,NVDA,2021-09-09,221.7700042724609
+249159,NVDA,2021-09-10,224.77999877929688
+249160,NVDA,2021-09-13,221.5200042724609
+249161,NVDA,2021-09-14,222.4199981689453
+249162,NVDA,2021-09-15,223.41000366210935
+249163,NVDA,2021-09-16,222.4199981689453
+249164,NVDA,2021-09-17,219.0
+249165,NVDA,2021-09-20,211.1300048828125
+249166,NVDA,2021-09-21,212.4600067138672
+249167,NVDA,2021-09-22,219.41000366210935
+249168,NVDA,2021-09-23,224.82000732421875
+249169,NVDA,2021-09-24,220.80999755859372
+249170,NVDA,2021-09-27,216.6000061035156
+249171,NVDA,2021-09-28,206.9900054931641
+249172,NVDA,2021-09-29,205.1699981689453
+249173,NVDA,2021-09-30,207.16000366210935
+249174,NVDA,2021-10-01,207.4199981689453
+249175,NVDA,2021-10-04,197.32000732421875
+249176,NVDA,2021-10-05,204.50999450683597
+249177,NVDA,2021-10-06,207.0
+249178,NVDA,2021-10-07,210.75
+249179,NVDA,2021-10-08,208.30999755859372
+249180,NVDA,2021-10-11,206.9499969482422
+249181,NVDA,2021-10-12,206.7100067138672
+249182,NVDA,2021-10-13,209.38999938964844
+249183,NVDA,2021-10-14,217.4600067138672
+249184,NVDA,2021-10-15,218.6199951171875
+249185,NVDA,2021-10-18,222.22000122070312
+249186,NVDA,2021-10-19,222.8999938964844
+249187,NVDA,2021-10-20,221.02999877929688
+249188,NVDA,2021-10-21,226.9199981689453
+249189,NVDA,2021-10-22,227.25999450683597
+249190,NVDA,2021-10-25,231.66000366210935
+249191,NVDA,2021-10-26,247.1699981689453
+249192,NVDA,2021-10-27,244.50999450683597
+249193,NVDA,2021-10-28,249.41000366210935
+249194,NVDA,2021-10-29,255.6699981689453
+249195,NVDA,2021-11-01,258.2699890136719
+249196,NVDA,2021-11-02,264.010009765625
+249197,NVDA,2021-11-03,265.9800109863281
+249198,NVDA,2021-11-04,298.010009765625
+249199,NVDA,2021-11-05,297.5199890136719
+249200,NVDA,2021-11-08,308.0400085449219
+249201,NVDA,2021-11-09,306.57000732421875
+249202,NVDA,2021-11-10,294.5899963378906
+249203,NVDA,2021-11-11,303.8999938964844
+249204,NVDA,2021-11-12,303.8999938964844
+249205,NVDA,2021-11-15,300.25
+249206,NVDA,2021-11-16,302.0299987792969
+249207,NVDA,2021-11-17,292.6099853515625
+249208,NVDA,2021-11-18,316.75
+249209,NVDA,2021-11-19,329.8500061035156
+249210,NVDA,2021-11-22,319.5599975585937
+249211,NVDA,2021-11-23,317.4599914550781
+249212,NVDA,2021-11-24,326.739990234375
+249213,NVDA,2021-11-26,315.0299987792969
+249214,NVDA,2021-11-29,333.760009765625
+249215,NVDA,2021-11-30,326.760009765625
+249216,NVDA,2021-12-01,314.3500061035156
+249217,NVDA,2021-12-02,321.260009765625
+249218,NVDA,2021-12-03,306.92999267578125
+249219,NVDA,2021-12-06,300.3699951171875
+249220,NVDA,2021-12-07,324.2699890136719
+249221,NVDA,2021-12-08,318.260009765625
+249222,NVDA,2021-12-09,304.8999938964844
+249223,NVDA,2021-12-10,301.9800109863281
+249224,NVDA,2021-12-13,281.6099853515625
+249225,NVDA,2021-12-14,283.3699951171875
+249226,NVDA,2021-12-15,304.5899963378906
+249227,NVDA,2021-12-16,283.8699951171875
+249228,NVDA,2021-12-17,278.010009765625
+249229,NVDA,2021-12-20,277.19000244140625
+249230,NVDA,2021-12-21,290.75
+249231,NVDA,2021-12-22,294.0
+249232,NVDA,2021-12-23,296.3999938964844
+249233,NVDA,2021-12-27,309.45001220703125
+249234,NVDA,2021-12-28,303.2200012207031
+249235,NVDA,2021-12-29,300.010009765625
+249236,NVDA,2021-12-30,295.8599853515625
+249237,NVDA,2021-12-31,294.1099853515625
+249238,NVDA,2022-01-03,301.2099914550781
+249239,NVDA,2022-01-04,292.8999938964844
+249240,NVDA,2022-01-05,276.0400085449219
+249241,NVDA,2022-01-06,281.7799987792969
+249242,NVDA,2022-01-07,272.4700012207031
+249243,NVDA,2022-01-10,274.0
+249244,NVDA,2022-01-11,278.1700134277344
+249245,NVDA,2022-01-12,279.989990234375
+249246,NVDA,2022-01-13,265.75
+249247,NVDA,2022-01-14,269.4200134277344
+249248,NVDA,2022-01-18,259.0299987792969
+249249,NVDA,2022-01-19,250.6699981689453
+249250,NVDA,2022-01-20,241.5
+249251,NVDA,2022-01-21,233.7400054931641
+249252,NVDA,2022-01-24,233.72000122070312
+249253,NVDA,2022-01-25,223.2400054931641
+249254,NVDA,2022-01-26,227.72000122070312
+249255,NVDA,2022-01-27,219.44000244140625
+249256,NVDA,2022-01-28,228.3999938964844
+249257,NVDA,2022-01-31,244.8600006103516
+249258,NVDA,2022-02-01,246.3800048828125
+249259,NVDA,2022-02-02,252.4199981689453
+249260,NVDA,2022-02-03,239.47999572753903
+249261,NVDA,2022-02-04,243.19000244140625
+249262,NVDA,2022-02-07,247.27999877929688
+249263,NVDA,2022-02-08,251.0800018310547
+249264,NVDA,2022-02-09,267.04998779296875
+249265,NVDA,2022-02-10,258.239990234375
+249266,NVDA,2022-02-11,239.4900054931641
+249267,NVDA,2022-02-14,242.6699981689453
+249268,NVDA,2022-02-15,264.95001220703125
+249269,NVDA,2022-02-16,265.1099853515625
+249270,NVDA,2022-02-17,245.07000732421875
+249271,NVDA,2022-02-18,236.4199981689453
+249272,NVDA,2022-02-22,233.8999938964844
+249273,NVDA,2022-02-23,223.8699951171875
+249274,NVDA,2022-02-24,237.47999572753903
+249275,NVDA,2022-02-25,241.57000732421875
+249276,NVDA,2022-02-28,243.8500061035156
+249277,NVDA,2022-03-01,234.7700042724609
+249278,NVDA,2022-03-02,242.1999969482422
+249279,NVDA,2022-03-03,237.13999938964844
+249280,NVDA,2022-03-04,229.3600006103516
+249281,NVDA,2022-03-07,213.5200042724609
+249282,NVDA,2022-03-08,215.13999938964844
+249283,NVDA,2022-03-09,230.13999938964844
+249284,NVDA,2022-03-10,226.5800018310547
+249285,NVDA,2022-03-11,221.0
+249286,NVDA,2022-03-14,213.3000030517578
+249287,NVDA,2022-03-15,229.72999572753903
+249288,NVDA,2022-03-16,244.9600067138672
+249289,NVDA,2022-03-17,247.66000366210935
+249290,NVDA,2022-03-18,264.5299987792969
+249291,NVDA,2022-03-21,267.3399963378906
+249292,NVDA,2022-03-22,265.239990234375
+249293,NVDA,2022-03-23,256.3399963378906
+249294,NVDA,2022-03-24,281.5
+249295,NVDA,2022-03-25,276.9200134277344
+249296,NVDA,2022-03-28,282.19000244140625
+249297,NVDA,2022-03-29,286.5599975585937
+249298,NVDA,2022-03-30,276.8999938964844
+249299,NVDA,2022-03-31,272.8599853515625
+249300,NVDA,2022-04-01,267.1199951171875
+249301,NVDA,2022-04-04,273.6000061035156
+249302,NVDA,2022-04-05,259.3099975585937
+249303,NVDA,2022-04-06,244.07000732421875
+249304,NVDA,2022-04-07,242.0800018310547
+249305,NVDA,2022-04-08,231.19000244140625
+249306,NVDA,2022-04-11,219.1699981689453
+249307,NVDA,2022-04-12,215.0399932861328
+249308,NVDA,2022-04-13,222.02999877929688
+249309,NVDA,2022-04-14,212.5800018310547
+249310,NVDA,2022-04-18,217.8300018310547
+249311,NVDA,2022-04-19,221.97999572753903
+249312,NVDA,2022-04-20,214.82000732421875
+249313,NVDA,2022-04-21,201.8300018310547
+249314,NVDA,2022-04-22,195.1499938964844
+249315,NVDA,2022-04-25,199.0200042724609
+249316,NVDA,2022-04-26,187.8800048828125
+249317,NVDA,2022-04-27,184.1499938964844
+249318,NVDA,2022-04-28,197.82000732421875
+249319,NVDA,2022-04-29,185.47000122070312
+249320,NVDA,2022-05-02,195.3300018310547
+249321,NVDA,2022-05-03,196.0200042724609
+249322,NVDA,2022-05-04,203.33999633789065
+249323,NVDA,2022-05-05,188.44000244140625
+249324,NVDA,2022-05-06,186.75
+249325,NVDA,2022-05-09,169.5
+249326,NVDA,2022-05-10,175.9499969482422
+249327,NVDA,2022-05-11,166.3000030517578
+249328,NVDA,2022-05-12,161.75
+249329,NVDA,2022-05-13,177.05999755859375
+249330,NVDA,2022-05-16,172.63999938964844
+249331,NVDA,2022-05-17,181.7700042724609
+249332,NVDA,2022-05-18,169.3800048828125
+249333,NVDA,2022-05-19,171.24000549316406
+249334,NVDA,2022-05-20,166.94000244140625
+249335,NVDA,2022-05-23,168.97999572753906
+249336,NVDA,2022-05-24,161.5399932861328
+249337,NVDA,2022-05-25,169.75
+249338,NVDA,2022-05-26,178.50999450683594
+249339,NVDA,2022-05-27,188.1100006103516
+249340,NVDA,2022-05-31,186.72000122070312
+249341,NVDA,2022-06-01,183.1999969482422
+249342,NVDA,2022-06-02,195.9199981689453
+249343,NVDA,2022-06-03,187.1999969482422
+249344,NVDA,2022-06-06,187.8600006103516
+249345,NVDA,2022-06-07,189.25999450683597
+249346,NVDA,2022-06-08,186.47999572753903
+249347,NVDA,2022-06-09,180.47999572753903
+249348,NVDA,2022-06-10,169.74000549316406
+249349,NVDA,2022-06-13,156.47000122070312
+249350,NVDA,2022-06-14,158.36000061035156
+249351,NVDA,2022-06-15,165.27000427246094
+249352,NVDA,2022-06-16,156.00999450683594
+249353,NVDA,2022-06-17,158.8000030517578
+249354,NVDA,2022-06-21,165.66000366210938
+249355,NVDA,2022-06-22,163.60000610351562
+249356,NVDA,2022-06-23,162.25
+249357,NVDA,2022-06-24,171.25999450683594
+249358,NVDA,2022-06-27,168.69000244140625
+249359,NVDA,2022-06-28,159.82000732421875
+249360,NVDA,2022-06-29,155.4199981689453
+249361,NVDA,2022-06-30,151.58999633789062
+249362,NVDA,2022-07-01,145.22999572753906
+249363,NVDA,2022-07-05,149.63999938964844
+249364,NVDA,2022-07-06,151.3000030517578
+249365,NVDA,2022-07-07,158.5800018310547
+249366,NVDA,2022-07-08,158.3800048828125
+249367,NVDA,2022-07-11,151.52000427246094
+249368,NVDA,2022-07-12,150.82000732421875
+249369,NVDA,2022-07-13,151.63999938964844
+249370,NVDA,2022-07-14,153.72000122070312
+249371,NVDA,2022-07-15,157.6199951171875
+249372,NVDA,2022-07-18,161.00999450683594
+249373,NVDA,2022-07-19,169.9199981689453
+249374,NVDA,2022-07-20,178.07000732421875
+249375,NVDA,2022-07-21,180.5
+249376,NVDA,2022-07-22,173.19000244140625
+249377,NVDA,2022-07-25,170.24000549316406
+249378,NVDA,2022-07-26,165.3300018310547
+249379,NVDA,2022-07-27,177.89999389648438
+249380,NVDA,2022-07-28,179.83999633789062
+249381,NVDA,2022-07-29,181.6300048828125
+249382,NVDA,2022-08-01,184.41000366210935
+249383,NVDA,2022-08-02,185.25999450683597
+249384,NVDA,2022-08-03,188.92999267578125
+249385,NVDA,2022-08-04,192.1499938964844
+249386,NVDA,2022-08-05,189.88999938964844
+249387,NVDA,2022-08-08,177.92999267578125
+249388,NVDA,2022-08-09,170.86000061035156
+249389,NVDA,2022-08-10,180.97000122070312
+249390,NVDA,2022-08-11,179.4199981689453
+249391,NVDA,2022-08-12,187.08999633789065
+249392,NVDA,2022-08-15,190.32000732421875
+249393,NVDA,2022-08-16,188.7899932861328
+249394,NVDA,2022-08-17,183.3500061035156
+249395,NVDA,2022-08-18,187.72999572753903
+249396,NVDA,2022-08-19,178.49000549316406
+249397,NVDA,2022-08-22,170.33999633789062
+249398,NVDA,2022-08-23,171.80999755859375
+249399,NVDA,2022-08-24,172.22000122070312
+249400,NVDA,2022-08-25,179.1300048828125
+249401,NVDA,2022-08-26,162.60000610351562
+249402,NVDA,2022-08-29,158.00999450683594
+249403,NVDA,2022-08-30,154.67999267578125
+249404,NVDA,2022-08-31,150.94000244140625
+249405,NVDA,2022-09-01,139.3699951171875
+249406,NVDA,2022-09-02,136.47000122070312
+249407,NVDA,2022-09-06,134.64999389648438
+249408,NVDA,2022-09-07,137.13999938964844
+249409,NVDA,2022-09-08,139.89999389648438
+249410,NVDA,2022-09-09,143.8699951171875
+249411,NVDA,2022-09-12,145.0500030517578
+249412,NVDA,2022-09-13,131.30999755859375
+249413,NVDA,2022-09-14,131.27999877929688
+249414,NVDA,2022-09-15,129.2899932861328
+249415,NVDA,2022-09-16,131.97999572753906
+249416,NVDA,2022-09-19,133.82000732421875
+249417,NVDA,2022-09-20,131.75999450683594
+249418,NVDA,2022-09-21,132.61000061035156
+249419,NVDA,2022-09-22,125.61000061035156
+249420,NVDA,2022-09-23,125.16000366210938
+249421,NVDA,2022-09-26,122.27999877929688
+249422,NVDA,2022-09-27,124.12999725341795
+249423,NVDA,2022-09-28,127.36000061035156
+249424,NVDA,2022-09-29,122.1999969482422
+249425,NVDA,2022-09-30,121.38999938964844
+249426,NVDA,2022-10-03,125.12000274658205
+249427,NVDA,2022-10-04,131.6699981689453
+249428,NVDA,2022-10-05,132.08999633789062
+249429,NVDA,2022-10-06,131.3000030517578
+249430,NVDA,2022-10-07,120.76000213623048
+249431,NVDA,2022-10-10,116.6999969482422
+249432,NVDA,2022-10-11,115.86000061035156
+249433,NVDA,2022-10-12,115.0
+249434,NVDA,2022-10-13,119.5999984741211
+249435,NVDA,2022-10-14,112.2699966430664
+249436,NVDA,2022-10-17,118.87999725341795
+249437,NVDA,2022-10-18,119.66999816894533
+249438,NVDA,2022-10-19,120.51000213623048
+249439,NVDA,2022-10-20,121.94000244140624
+249440,NVDA,2022-10-21,124.66000366210938
+249441,NVDA,2022-10-24,125.98999786376952
+249442,NVDA,2022-10-25,132.61000061035156
+249443,NVDA,2022-10-26,128.9600067138672
+249444,NVDA,2022-10-27,131.75999450683594
+249445,NVDA,2022-10-28,138.33999633789062
+249446,NVDA,2022-10-31,134.97000122070312
+249447,NVDA,2022-11-01,135.42999267578125
+249448,NVDA,2022-11-02,132.19000244140625
+249449,NVDA,2022-11-03,134.2100067138672
+249450,NVDA,2022-11-04,141.55999755859375
+249451,NVDA,2022-11-07,143.00999450683594
+249452,NVDA,2022-11-08,146.02000427246094
+249453,NVDA,2022-11-09,137.75999450683594
+249454,NVDA,2022-11-10,157.5
+249455,NVDA,2022-11-11,163.27000427246094
+249456,NVDA,2022-11-14,162.9499969482422
+249457,NVDA,2022-11-15,166.66000366210938
+249458,NVDA,2022-11-16,159.10000610351562
+249459,NVDA,2022-11-17,156.77000427246094
+249460,NVDA,2022-11-18,154.08999633789062
+249461,NVDA,2022-11-21,153.1699981689453
+249462,NVDA,2022-11-22,160.3800048828125
+249463,NVDA,2022-11-23,165.19000244140625
+249464,NVDA,2022-11-25,162.6999969482422
+249465,NVDA,2022-11-28,158.27000427246094
+249466,NVDA,2022-11-29,156.38999938964844
+249467,NVDA,2022-11-30,169.22999572753906
+249468,NVDA,2022-12-01,171.35000610351562
+249469,NVDA,2022-12-02,168.75999450683594
+249470,NVDA,2022-12-05,166.10000610351562
+249471,NVDA,2022-12-06,159.8699951171875
+249472,NVDA,2022-12-07,161.1999969482422
+249473,NVDA,2022-12-08,171.69000244140625
+249474,NVDA,2022-12-09,170.00999450683594
+249475,NVDA,2022-12-12,175.35000610351562
+249476,NVDA,2022-12-13,180.72000122070312
+249477,NVDA,2022-12-14,176.74000549316406
+249478,NVDA,2022-12-15,169.52000427246094
+249479,NVDA,2022-12-16,165.7100067138672
+249480,NVDA,2022-12-19,162.5399932861328
+249481,NVDA,2022-12-20,160.85000610351562
+249482,NVDA,2022-12-21,165.00999450683594
+249483,NVDA,2022-12-22,153.38999938964844
+249484,NVDA,2022-12-23,152.05999755859375
+249485,NVDA,2022-12-27,141.2100067138672
+249486,NVDA,2022-12-28,140.36000061035156
+249487,NVDA,2022-12-29,146.02999877929688
+249488,NVDA,2022-12-30,146.13999938964844
+249489,NVDA,2023-01-03,143.14999389648438
+249490,NVDA,2023-01-04,147.49000549316406
+249491,NVDA,2023-01-05,142.64999389648438
+249492,NVDA,2023-01-06,148.58999633789062
+249493,NVDA,2023-01-09,156.27999877929688
+249494,NVDA,2023-01-10,159.08999633789062
+249495,NVDA,2023-01-11,160.00999450683594
+249496,NVDA,2023-01-12,165.11000061035156
+249497,NVDA,2023-01-13,168.99000549316406
+249498,NVDA,2023-01-17,177.02000427246094
+249499,NVDA,2023-01-18,173.77000427246094
+249500,NVDA,2023-01-19,167.64999389648438
+249501,NVDA,2023-01-20,178.38999938964844
+249502,NVDA,2023-01-23,191.92999267578125
+249503,NVDA,2023-01-24,192.6499938964844
+249504,NVDA,2023-01-25,193.22999572753903
+249505,NVDA,2023-01-26,198.0200042724609
+249506,NVDA,2023-01-27,203.6499938964844
+249507,NVDA,2023-01-30,191.6199951171875
+249508,NVDA,2023-01-31,195.3699951171875
+249509,NVDA,2023-02-01,209.42999267578125
+249510,NVDA,2023-02-02,217.08999633789065
+249511,NVDA,2023-02-03,211.0
+249512,NVDA,2023-02-06,210.88999938964844
+249513,NVDA,2023-02-07,221.72999572753903
+249514,NVDA,2023-02-08,222.0500030517578
+249515,NVDA,2023-02-09,223.3699951171875
+249516,NVDA,2023-02-10,212.6499938964844
+249517,NVDA,2023-02-13,217.8800048828125
+249518,NVDA,2023-02-14,229.7100067138672
+249519,NVDA,2023-02-15,227.63999938964844
+249520,NVDA,2023-02-16,220.0200042724609
+249521,NVDA,2023-02-17,213.8800048828125
+249522,NVDA,2023-02-21,206.5500030517578
+249523,NVDA,2023-02-22,207.5399932861328
+249524,NVDA,2023-02-23,236.63999938964844
+249525,NVDA,2023-02-24,232.8600006103516
+249526,NVDA,2023-02-27,235.00999450683597
+249527,NVDA,2023-02-28,232.16000366210935
+249528,NVDA,2023-03-01,226.97999572753903
+249529,NVDA,2023-03-02,233.13999938964844
+249530,NVDA,2023-03-03,238.8999938964844
+249531,NVDA,2023-03-06,235.5399932861328
+249532,NVDA,2023-03-07,232.8800048828125
+249533,NVDA,2023-03-08,241.80999755859372
+249534,NVDA,2023-03-09,234.3600006103516
+249535,NVDA,2023-03-10,229.6499938964844
+249536,NVDA,2023-03-13,229.66000366210935
+249537,NVDA,2023-03-14,240.6300048828125
+249538,NVDA,2023-03-15,242.27999877929688
+249539,NVDA,2023-03-16,255.41000366210935
+249540,NVDA,2023-03-17,257.25
+249541,NVDA,2023-03-20,259.0
+249542,NVDA,2023-03-21,261.989990234375
+249543,NVDA,2023-03-22,264.67999267578125
+249544,NVDA,2023-03-23,271.9100036621094
+249545,NVDA,2023-03-24,267.7900085449219
+249546,NVDA,2023-03-27,265.3099975585937
+249547,NVDA,2023-03-28,264.1000061035156
+249548,NVDA,2023-03-29,269.8399963378906
+249549,NVDA,2023-03-30,273.8299865722656
+249550,NVDA,2023-03-31,277.7699890136719
+249551,NVDA,2023-04-03,279.6499938964844
+249552,NVDA,2023-04-04,274.5299987792969
+249553,NVDA,2023-04-05,268.8099975585937
+249554,NVDA,2023-04-06,270.3699951171875
+249555,NVDA,2023-04-10,275.7900085449219
+249556,NVDA,2023-04-11,271.69000244140625
+249557,NVDA,2023-04-12,264.95001220703125
+249558,NVDA,2023-04-13,264.6300048828125
+249559,NVDA,2023-04-14,267.5799865722656
+249560,NVDA,2023-04-17,270.0199890136719
+249561,NVDA,2023-04-18,276.6700134277344
+249562,NVDA,2023-04-19,279.3099975585937
+249563,NVDA,2023-04-20,271.0400085449219
+249564,NVDA,2023-04-21,271.19000244140625
+249565,NVDA,2023-04-24,270.4200134277344
+249566,NVDA,2023-04-25,262.4100036621094
+249567,NVDA,2023-04-26,269.5599975585937
+249568,NVDA,2023-04-27,272.260009765625
+249569,NVDA,2023-04-28,277.489990234375
+249570,NVDA,2023-05-01,289.1000061035156
+249571,NVDA,2023-05-02,282.1000061035156
+249572,NVDA,2023-05-03,278.0199890136719
+249573,NVDA,2023-05-04,275.6199951171875
+249574,NVDA,2023-05-05,286.79998779296875
+249575,NVDA,2023-05-08,291.510009765625
+249576,NVDA,2023-05-09,285.7099914550781
+249577,NVDA,2023-05-10,288.8500061035156
+249578,NVDA,2023-05-11,285.7799987792969
+249579,NVDA,2023-05-12,283.3999938964844
+249580,NSC,1982-06-02,4.763888835906982
+249581,NSC,1982-06-03,4.694444179534912
+249582,NSC,1982-06-04,4.597221851348877
+249583,NSC,1982-06-07,4.6666669845581055
+249584,NSC,1982-06-08,4.597221851348877
+249585,NSC,1982-06-09,4.597221851348877
+249586,NSC,1982-06-10,4.597221851348877
+249587,NSC,1982-06-11,4.625
+249588,NSC,1982-06-14,4.583333015441895
+249589,NSC,1982-06-15,4.611111164093018
+249590,NSC,1982-06-16,4.611111164093018
+249591,NSC,1982-06-17,4.513888835906982
+249592,NSC,1982-06-18,4.513888835906982
+249593,NSC,1982-06-21,4.569444179534912
+249594,NSC,1982-06-22,4.722221851348877
+249595,NSC,1982-06-23,5.0
+249596,NSC,1982-06-24,4.9166669845581055
+249597,NSC,1982-06-25,4.930555820465088
+249598,NSC,1982-06-28,4.944444179534912
+249599,NSC,1982-06-29,5.027778148651123
+249600,NSC,1982-06-30,5.055555820465088
+249601,NSC,1982-07-01,5.055555820465088
+249602,NSC,1982-07-02,5.1666669845581055
+249603,NSC,1982-07-06,5.1666669845581055
+249604,NSC,1982-07-07,5.125
+249605,NSC,1982-07-08,5.0416669845581055
+249606,NSC,1982-07-09,5.0
+249607,NSC,1982-07-12,4.986111164093018
+249608,NSC,1982-07-13,5.0
+249609,NSC,1982-07-14,4.986111164093018
+249610,NSC,1982-07-15,4.819444179534912
+249611,NSC,1982-07-16,4.805555820465088
+249612,NSC,1982-07-19,4.75
+249613,NSC,1982-07-20,4.875
+249614,NSC,1982-07-21,4.930555820465088
+249615,NSC,1982-07-22,4.972221851348877
+249616,NSC,1982-07-23,5.125
+249617,NSC,1982-07-26,5.0416669845581055
+249618,NSC,1982-07-27,5.0416669845581055
+249619,NSC,1982-07-28,5.027778148651123
+249620,NSC,1982-07-29,5.027778148651123
+249621,NSC,1982-07-30,5.0416669845581055
+249622,NSC,1982-08-02,5.069444179534912
+249623,NSC,1982-08-03,5.055555820465088
+249624,NSC,1982-08-04,4.986111164093018
+249625,NSC,1982-08-05,4.819444179534912
+249626,NSC,1982-08-06,4.833333015441895
+249627,NSC,1982-08-09,4.861111164093018
+249628,NSC,1982-08-10,4.875
+249629,NSC,1982-08-11,4.902778148651123
+249630,NSC,1982-08-12,4.888888835906982
+249631,NSC,1982-08-13,5.027778148651123
+249632,NSC,1982-08-16,5.055555820465088
+249633,NSC,1982-08-17,5.25
+249634,NSC,1982-08-18,5.263888835906982
+249635,NSC,1982-08-19,5.305555820465088
+249636,NSC,1982-08-20,5.347221851348877
+249637,NSC,1982-08-23,5.583333015441895
+249638,NSC,1982-08-24,5.625
+249639,NSC,1982-08-25,5.847221851348877
+249640,NSC,1982-08-26,5.9166669845581055
+249641,NSC,1982-08-27,5.847221851348877
+249642,NSC,1982-08-30,5.847221851348877
+249643,NSC,1982-08-31,6.027778148651123
+249644,NSC,1982-09-01,6.069444179534912
+249645,NSC,1982-09-02,6.1666669845581055
+249646,NSC,1982-09-03,6.111111164093018
+249647,NSC,1982-09-07,5.9166669845581055
+249648,NSC,1982-09-08,5.875
+249649,NSC,1982-09-09,5.861111164093018
+249650,NSC,1982-09-10,5.861111164093018
+249651,NSC,1982-09-13,5.972221851348877
+249652,NSC,1982-09-14,6.125
+249653,NSC,1982-09-15,6.097221851348877
+249654,NSC,1982-09-16,5.944444179534912
+249655,NSC,1982-09-17,5.875
+249656,NSC,1982-09-20,5.944444179534912
+249657,NSC,1982-09-21,6.111111164093018
+249658,NSC,1982-09-22,6.069444179534912
+249659,NSC,1982-09-23,6.027778148651123
+249660,NSC,1982-09-24,6.0
+249661,NSC,1982-09-27,6.055555820465088
+249662,NSC,1982-09-28,6.1666669845581055
+249663,NSC,1982-09-29,6.25
+249664,NSC,1982-09-30,6.1666669845581055
+249665,NSC,1982-10-01,6.222221851348877
+249666,NSC,1982-10-04,6.180555820465088
+249667,NSC,1982-10-05,6.194444179534912
+249668,NSC,1982-10-06,6.236111164093018
+249669,NSC,1982-10-07,6.375
+249670,NSC,1982-10-08,6.375
+249671,NSC,1982-10-11,6.263888835906982
+249672,NSC,1982-10-12,6.180555820465088
+249673,NSC,1982-10-13,6.333333015441895
+249674,NSC,1982-10-14,6.347221851348877
+249675,NSC,1982-10-15,6.527778148651123
+249676,NSC,1982-10-18,6.805555820465088
+249677,NSC,1982-10-19,6.805555820465088
+249678,NSC,1982-10-20,6.75
+249679,NSC,1982-10-21,7.027778148651123
+249680,NSC,1982-10-22,7.152778148651123
+249681,NSC,1982-10-25,6.944444179534912
+249682,NSC,1982-10-26,6.680555820465088
+249683,NSC,1982-10-27,6.402778148651123
+249684,NSC,1982-10-28,6.2916669845581055
+249685,NSC,1982-10-29,6.236111164093018
+249686,NSC,1982-11-01,6.236111164093018
+249687,NSC,1982-11-02,6.402778148651123
+249688,NSC,1982-11-03,6.708333015441895
+249689,NSC,1982-11-04,6.638888835906982
+249690,NSC,1982-11-05,6.555555820465088
+249691,NSC,1982-11-08,6.513888835906982
+249692,NSC,1982-11-09,6.625
+249693,NSC,1982-11-10,6.638888835906982
+249694,NSC,1982-11-11,6.583333015441895
+249695,NSC,1982-11-12,6.5416669845581055
+249696,NSC,1982-11-15,6.388888835906982
+249697,NSC,1982-11-16,6.180555820465088
+249698,NSC,1982-11-17,6.194444179534912
+249699,NSC,1982-11-18,6.208333015441895
+249700,NSC,1982-11-19,6.194444179534912
+249701,NSC,1982-11-22,6.180555820465088
+249702,NSC,1982-11-23,6.277778148651123
+249703,NSC,1982-11-24,6.458333015441895
+249704,NSC,1982-11-26,6.611111164093018
+249705,NSC,1982-11-29,6.472221851348877
+249706,NSC,1982-11-30,6.583333015441895
+249707,NSC,1982-12-01,6.5416669845581055
+249708,NSC,1982-12-02,6.4166669845581055
+249709,NSC,1982-12-03,6.430555820465088
+249710,NSC,1982-12-06,6.569444179534912
+249711,NSC,1982-12-07,6.527778148651123
+249712,NSC,1982-12-08,6.430555820465088
+249713,NSC,1982-12-09,6.263888835906982
+249714,NSC,1982-12-10,6.236111164093018
+249715,NSC,1982-12-13,6.263888835906982
+249716,NSC,1982-12-14,6.055555820465088
+249717,NSC,1982-12-15,6.097221851348877
+249718,NSC,1982-12-16,6.027778148651123
+249719,NSC,1982-12-17,5.972221851348877
+249720,NSC,1982-12-20,5.805555820465088
+249721,NSC,1982-12-21,5.847221851348877
+249722,NSC,1982-12-22,5.888888835906982
+249723,NSC,1982-12-23,5.972221851348877
+249724,NSC,1982-12-27,6.1666669845581055
+249725,NSC,1982-12-28,6.097221851348877
+249726,NSC,1982-12-29,6.138888835906982
+249727,NSC,1982-12-30,6.097221851348877
+249728,NSC,1982-12-31,6.083333015441895
+249729,NSC,1983-01-03,5.902778148651123
+249730,NSC,1983-01-04,5.888888835906982
+249731,NSC,1983-01-05,5.777778148651123
+249732,NSC,1983-01-06,6.013888835906982
+249733,NSC,1983-01-07,6.111111164093018
+249734,NSC,1983-01-10,6.222221851348877
+249735,NSC,1983-01-11,6.208333015441895
+249736,NSC,1983-01-12,6.305555820465088
+249737,NSC,1983-01-13,6.222221851348877
+249738,NSC,1983-01-14,6.194444179534912
+249739,NSC,1983-01-17,6.125
+249740,NSC,1983-01-18,6.083333015441895
+249741,NSC,1983-01-19,6.027778148651123
+249742,NSC,1983-01-20,6.027778148651123
+249743,NSC,1983-01-21,5.9166669845581055
+249744,NSC,1983-01-24,5.722221851348877
+249745,NSC,1983-01-25,5.861111164093018
+249746,NSC,1983-01-26,5.847221851348877
+249747,NSC,1983-01-27,5.9166669845581055
+249748,NSC,1983-01-28,5.875
+249749,NSC,1983-01-31,5.819444179534912
+249750,NSC,1983-02-01,5.944444179534912
+249751,NSC,1983-02-02,6.027778148651123
+249752,NSC,1983-02-03,6.263888835906982
+249753,NSC,1983-02-04,6.208333015441895
+249754,NSC,1983-02-07,6.388888835906982
+249755,NSC,1983-02-08,6.375
+249756,NSC,1983-02-09,6.111111164093018
+249757,NSC,1983-02-10,6.277778148651123
+249758,NSC,1983-02-11,6.180555820465088
+249759,NSC,1983-02-14,6.194444179534912
+249760,NSC,1983-02-15,6.097221851348877
+249761,NSC,1983-02-16,6.152778148651123
+249762,NSC,1983-02-17,6.097221851348877
+249763,NSC,1983-02-18,6.097221851348877
+249764,NSC,1983-02-22,6.0
+249765,NSC,1983-02-23,6.0416669845581055
+249766,NSC,1983-02-24,6.0416669845581055
+249767,NSC,1983-02-25,6.0
+249768,NSC,1983-02-28,6.0
+249769,NSC,1983-03-01,6.027778148651123
+249770,NSC,1983-03-02,5.972221851348877
+249771,NSC,1983-03-03,6.083333015441895
+249772,NSC,1983-03-04,6.208333015441895
+249773,NSC,1983-03-07,6.152778148651123
+249774,NSC,1983-03-08,6.1666669845581055
+249775,NSC,1983-03-09,6.1666669845581055
+249776,NSC,1983-03-10,6.152778148651123
+249777,NSC,1983-03-11,6.152778148651123
+249778,NSC,1983-03-14,6.152778148651123
+249779,NSC,1983-03-15,6.069444179534912
+249780,NSC,1983-03-16,6.111111164093018
+249781,NSC,1983-03-17,6.083333015441895
+249782,NSC,1983-03-18,6.055555820465088
+249783,NSC,1983-03-21,6.055555820465088
+249784,NSC,1983-03-22,6.069444179534912
+249785,NSC,1983-03-23,6.069444179534912
+249786,NSC,1983-03-24,6.222221851348877
+249787,NSC,1983-03-25,6.222221851348877
+249788,NSC,1983-03-28,6.222221851348877
+249789,NSC,1983-03-29,6.25
+249790,NSC,1983-03-30,6.319444179534912
+249791,NSC,1983-03-31,6.305555820465088
+249792,NSC,1983-04-04,6.319444179534912
+249793,NSC,1983-04-05,6.25
+249794,NSC,1983-04-06,6.388888835906982
+249795,NSC,1983-04-07,6.444444179534912
+249796,NSC,1983-04-08,6.4166669845581055
+249797,NSC,1983-04-11,6.486111164093018
+249798,NSC,1983-04-12,6.486111164093018
+249799,NSC,1983-04-13,6.458333015441895
+249800,NSC,1983-04-14,6.555555820465088
+249801,NSC,1983-04-15,6.583333015441895
+249802,NSC,1983-04-18,6.5
+249803,NSC,1983-04-19,6.4166669845581055
+249804,NSC,1983-04-20,6.430555820465088
+249805,NSC,1983-04-21,6.4166669845581055
+249806,NSC,1983-04-22,6.444444179534912
+249807,NSC,1983-04-25,6.180555820465088
+249808,NSC,1983-04-26,6.138888835906982
+249809,NSC,1983-04-27,6.069444179534912
+249810,NSC,1983-04-28,6.125
+249811,NSC,1983-04-29,6.138888835906982
+249812,NSC,1983-05-02,6.083333015441895
+249813,NSC,1983-05-03,6.097221851348877
+249814,NSC,1983-05-04,6.125
+249815,NSC,1983-05-05,6.347221851348877
+249816,NSC,1983-05-06,6.319444179534912
+249817,NSC,1983-05-09,6.361111164093018
+249818,NSC,1983-05-10,6.402778148651123
+249819,NSC,1983-05-11,6.305555820465088
+249820,NSC,1983-05-12,6.333333015441895
+249821,NSC,1983-05-13,6.347221851348877
+249822,NSC,1983-05-16,6.277778148651123
+249823,NSC,1983-05-17,6.25
+249824,NSC,1983-05-18,6.375
+249825,NSC,1983-05-19,6.25
+249826,NSC,1983-05-20,6.277778148651123
+249827,NSC,1983-05-23,6.277778148651123
+249828,NSC,1983-05-24,6.6666669845581055
+249829,NSC,1983-05-25,6.638888835906982
+249830,NSC,1983-05-26,6.486111164093018
+249831,NSC,1983-05-27,6.361111164093018
+249832,NSC,1983-05-31,6.347221851348877
+249833,NSC,1983-06-01,6.277778148651123
+249834,NSC,1983-06-02,6.222221851348877
+249835,NSC,1983-06-03,6.180555820465088
+249836,NSC,1983-06-06,6.125
+249837,NSC,1983-06-07,6.097221851348877
+249838,NSC,1983-06-08,6.055555820465088
+249839,NSC,1983-06-09,6.069444179534912
+249840,NSC,1983-06-10,6.055555820465088
+249841,NSC,1983-06-13,6.055555820465088
+249842,NSC,1983-06-14,6.013888835906982
+249843,NSC,1983-06-15,6.027778148651123
+249844,NSC,1983-06-16,6.138888835906982
+249845,NSC,1983-06-17,6.1666669845581055
+249846,NSC,1983-06-20,6.1666669845581055
+249847,NSC,1983-06-21,6.208333015441895
+249848,NSC,1983-06-22,6.194444179534912
+249849,NSC,1983-06-23,6.347221851348877
+249850,NSC,1983-06-24,6.555555820465088
+249851,NSC,1983-06-27,6.513888835906982
+249852,NSC,1983-06-28,6.361111164093018
+249853,NSC,1983-06-29,6.333333015441895
+249854,NSC,1983-06-30,6.388888835906982
+249855,NSC,1983-07-01,6.319444179534912
+249856,NSC,1983-07-05,6.333333015441895
+249857,NSC,1983-07-06,6.333333015441895
+249858,NSC,1983-07-07,6.277778148651123
+249859,NSC,1983-07-08,6.222221851348877
+249860,NSC,1983-07-11,6.152778148651123
+249861,NSC,1983-07-12,6.111111164093018
+249862,NSC,1983-07-13,6.111111164093018
+249863,NSC,1983-07-14,6.111111164093018
+249864,NSC,1983-07-15,6.138888835906982
+249865,NSC,1983-07-18,6.125
+249866,NSC,1983-07-19,6.25
+249867,NSC,1983-07-20,6.361111164093018
+249868,NSC,1983-07-21,6.444444179534912
+249869,NSC,1983-07-22,6.4166669845581055
+249870,NSC,1983-07-25,6.513888835906982
+249871,NSC,1983-07-26,6.444444179534912
+249872,NSC,1983-07-27,6.486111164093018
+249873,NSC,1983-07-28,6.458333015441895
+249874,NSC,1983-07-29,6.333333015441895
+249875,NSC,1983-08-01,6.277778148651123
+249876,NSC,1983-08-02,6.333333015441895
+249877,NSC,1983-08-03,6.444444179534912
+249878,NSC,1983-08-04,6.444444179534912
+249879,NSC,1983-08-05,6.402778148651123
+249880,NSC,1983-08-08,6.375
+249881,NSC,1983-08-09,6.430555820465088
+249882,NSC,1983-08-10,6.4166669845581055
+249883,NSC,1983-08-11,6.4166669845581055
+249884,NSC,1983-08-12,6.444444179534912
+249885,NSC,1983-08-15,6.444444179534912
+249886,NSC,1983-08-16,6.5
+249887,NSC,1983-08-17,6.527778148651123
+249888,NSC,1983-08-18,6.555555820465088
+249889,NSC,1983-08-19,6.569444179534912
+249890,NSC,1983-08-22,6.75
+249891,NSC,1983-08-23,6.875
+249892,NSC,1983-08-24,6.888888835906982
+249893,NSC,1983-08-25,6.875
+249894,NSC,1983-08-26,6.9166669845581055
+249895,NSC,1983-08-29,6.902778148651123
+249896,NSC,1983-08-30,6.930555820465088
+249897,NSC,1983-08-31,7.0
+249898,NSC,1983-09-01,6.972221851348877
+249899,NSC,1983-09-02,6.972221851348877
+249900,NSC,1983-09-06,7.2083330154418945
+249901,NSC,1983-09-07,7.472221851348877
+249902,NSC,1983-09-08,7.4166669845581055
+249903,NSC,1983-09-09,7.430555820465088
+249904,NSC,1983-09-12,7.444444179534912
+249905,NSC,1983-09-13,7.4583330154418945
+249906,NSC,1983-09-14,7.5
+249907,NSC,1983-09-15,7.555555820465088
+249908,NSC,1983-09-16,7.694444179534912
+249909,NSC,1983-09-19,7.75
+249910,NSC,1983-09-20,7.819444179534912
+249911,NSC,1983-09-21,7.736111164093018
+249912,NSC,1983-09-22,7.722221851348877
+249913,NSC,1983-09-23,7.5416669845581055
+249914,NSC,1983-09-26,7.555555820465088
+249915,NSC,1983-09-27,7.347221851348877
+249916,NSC,1983-09-28,7.305555820465088
+249917,NSC,1983-09-29,7.347221851348877
+249918,NSC,1983-09-30,7.3333330154418945
+249919,NSC,1983-10-03,7.347221851348877
+249920,NSC,1983-10-04,7.486111164093018
+249921,NSC,1983-10-05,7.555555820465088
+249922,NSC,1983-10-06,7.722221851348877
+249923,NSC,1983-10-07,7.722221851348877
+249924,NSC,1983-10-10,7.736111164093018
+249925,NSC,1983-10-11,7.638888835906982
+249926,NSC,1983-10-12,7.611111164093018
+249927,NSC,1983-10-13,7.611111164093018
+249928,NSC,1983-10-14,7.638888835906982
+249929,NSC,1983-10-17,7.638888835906982
+249930,NSC,1983-10-18,7.5416669845581055
+249931,NSC,1983-10-19,7.375
+249932,NSC,1983-10-20,7.5
+249933,NSC,1983-10-21,7.5
+249934,NSC,1983-10-24,7.472221851348877
+249935,NSC,1983-10-25,7.430555820465088
+249936,NSC,1983-10-26,7.25
+249937,NSC,1983-10-27,7.236111164093018
+249938,NSC,1983-10-28,7.152778148651123
+249939,NSC,1983-10-31,6.777778148651123
+249940,NSC,1983-11-01,7.0416669845581055
+249941,NSC,1983-11-02,7.236111164093018
+249942,NSC,1983-11-03,7.263888835906982
+249943,NSC,1983-11-04,7.194444179534912
+249944,NSC,1983-11-07,7.277778148651123
+249945,NSC,1983-11-08,7.305555820465088
+249946,NSC,1983-11-09,7.3333330154418945
+249947,NSC,1983-11-10,7.277778148651123
+249948,NSC,1983-11-11,7.305555820465088
+249949,NSC,1983-11-14,7.236111164093018
+249950,NSC,1983-11-15,7.194444179534912
+249951,NSC,1983-11-16,7.2083330154418945
+249952,NSC,1983-11-17,7.263888835906982
+249953,NSC,1983-11-18,7.263888835906982
+249954,NSC,1983-11-21,7.222221851348877
+249955,NSC,1983-11-22,7.25
+249956,NSC,1983-11-23,7.083333015441895
+249957,NSC,1983-11-25,7.055555820465088
+249958,NSC,1983-11-28,6.972221851348877
+249959,NSC,1983-11-29,7.069444179534912
+249960,NSC,1983-11-30,7.027778148651123
+249961,NSC,1983-12-01,6.972221851348877
+249962,NSC,1983-12-02,6.902778148651123
+249963,NSC,1983-12-05,6.902778148651123
+249964,NSC,1983-12-06,6.9166669845581055
+249965,NSC,1983-12-07,6.986111164093018
+249966,NSC,1983-12-08,7.125
+249967,NSC,1983-12-09,7.027778148651123
+249968,NSC,1983-12-12,7.097221851348877
+249969,NSC,1983-12-13,7.069444179534912
+249970,NSC,1983-12-14,7.055555820465088
+249971,NSC,1983-12-15,6.930555820465088
+249972,NSC,1983-12-16,6.930555820465088
+249973,NSC,1983-12-19,7.027778148651123
+249974,NSC,1983-12-20,7.013888835906982
+249975,NSC,1983-12-21,7.013888835906982
+249976,NSC,1983-12-22,6.944444179534912
+249977,NSC,1983-12-23,6.986111164093018
+249978,NSC,1983-12-27,7.013888835906982
+249979,NSC,1983-12-28,7.013888835906982
+249980,NSC,1983-12-29,6.986111164093018
+249981,NSC,1983-12-30,7.013888835906982
+249982,NSC,1984-01-03,6.972221851348877
+249983,NSC,1984-01-04,7.013888835906982
+249984,NSC,1984-01-05,7.013888835906982
+249985,NSC,1984-01-06,6.930555820465088
+249986,NSC,1984-01-09,6.930555820465088
+249987,NSC,1984-01-10,6.930555820465088
+249988,NSC,1984-01-11,6.958333015441895
+249989,NSC,1984-01-12,7.055555820465088
+249990,NSC,1984-01-13,7.0416669845581055
+249991,NSC,1984-01-16,6.972221851348877
+249992,NSC,1984-01-17,7.0416669845581055
+249993,NSC,1984-01-18,7.013888835906982
+249994,NSC,1984-01-19,7.0
+249995,NSC,1984-01-20,6.958333015441895
+249996,NSC,1984-01-23,6.930555820465088
+249997,NSC,1984-01-24,6.9166669845581055
+249998,NSC,1984-01-25,7.0
+249999,NSC,1984-01-26,7.0
+250000,NSC,1984-01-27,7.0
+250001,NSC,1984-01-30,6.819444179534912
+250002,NSC,1984-01-31,6.944444179534912
+250003,NSC,1984-02-01,6.861111164093018
+250004,NSC,1984-02-02,6.861111164093018
+250005,NSC,1984-02-03,6.777778148651123
+250006,NSC,1984-02-06,6.583333015441895
+250007,NSC,1984-02-07,6.430555820465088
+250008,NSC,1984-02-08,6.222221851348877
+250009,NSC,1984-02-09,6.263888835906982
+250010,NSC,1984-02-10,6.277778148651123
+250011,NSC,1984-02-13,6.236111164093018
+250012,NSC,1984-02-14,6.25
+250013,NSC,1984-02-15,6.194444179534912
+250014,NSC,1984-02-16,6.263888835906982
+250015,NSC,1984-02-17,6.180555820465088
+250016,NSC,1984-02-21,6.138888835906982
+250017,NSC,1984-02-22,6.138888835906982
+250018,NSC,1984-02-23,6.194444179534912
+250019,NSC,1984-02-24,6.333333015441895
+250020,NSC,1984-02-27,6.388888835906982
+250021,NSC,1984-02-28,6.347221851348877
+250022,NSC,1984-02-29,6.263888835906982
+250023,NSC,1984-03-01,6.25
+250024,NSC,1984-03-02,6.25
+250025,NSC,1984-03-05,6.263888835906982
+250026,NSC,1984-03-06,6.25
+250027,NSC,1984-03-07,6.208333015441895
+250028,NSC,1984-03-08,6.0416669845581055
+250029,NSC,1984-03-09,6.083333015441895
+250030,NSC,1984-03-12,6.194444179534912
+250031,NSC,1984-03-13,6.277778148651123
+250032,NSC,1984-03-14,6.2916669845581055
+250033,NSC,1984-03-15,6.347221851348877
+250034,NSC,1984-03-16,6.486111164093018
+250035,NSC,1984-03-19,6.444444179534912
+250036,NSC,1984-03-20,6.5
+250037,NSC,1984-03-21,6.527778148651123
+250038,NSC,1984-03-22,6.5416669845581055
+250039,NSC,1984-03-23,6.583333015441895
+250040,NSC,1984-03-26,6.527778148651123
+250041,NSC,1984-03-27,6.472221851348877
+250042,NSC,1984-03-28,6.5416669845581055
+250043,NSC,1984-03-29,6.527778148651123
+250044,NSC,1984-03-30,6.555555820465088
+250045,NSC,1984-04-02,6.5416669845581055
+250046,NSC,1984-04-03,6.527778148651123
+250047,NSC,1984-04-04,6.444444179534912
+250048,NSC,1984-04-05,6.2916669845581055
+250049,NSC,1984-04-06,6.361111164093018
+250050,NSC,1984-04-09,6.375
+250051,NSC,1984-04-10,6.5
+250052,NSC,1984-04-11,6.486111164093018
+250053,NSC,1984-04-12,6.5416669845581055
+250054,NSC,1984-04-13,6.388888835906982
+250055,NSC,1984-04-16,6.5416669845581055
+250056,NSC,1984-04-17,6.527778148651123
+250057,NSC,1984-04-18,6.486111164093018
+250058,NSC,1984-04-19,6.527778148651123
+250059,NSC,1984-04-23,6.527778148651123
+250060,NSC,1984-04-24,6.444444179534912
+250061,NSC,1984-04-25,6.402778148651123
+250062,NSC,1984-04-26,6.430555820465088
+250063,NSC,1984-04-27,6.333333015441895
+250064,NSC,1984-04-30,6.222221851348877
+250065,NSC,1984-05-01,6.319444179534912
+250066,NSC,1984-05-02,6.305555820465088
+250067,NSC,1984-05-03,6.263888835906982
+250068,NSC,1984-05-04,6.152778148651123
+250069,NSC,1984-05-07,6.25
+250070,NSC,1984-05-08,6.263888835906982
+250071,NSC,1984-05-09,6.25
+250072,NSC,1984-05-10,6.236111164093018
+250073,NSC,1984-05-11,6.097221851348877
+250074,NSC,1984-05-14,6.097221851348877
+250075,NSC,1984-05-15,6.111111164093018
+250076,NSC,1984-05-16,6.125
+250077,NSC,1984-05-17,6.069444179534912
+250078,NSC,1984-05-18,6.013888835906982
+250079,NSC,1984-05-21,6.0
+250080,NSC,1984-05-22,5.972221851348877
+250081,NSC,1984-05-23,5.888888835906982
+250082,NSC,1984-05-24,5.819444179534912
+250083,NSC,1984-05-25,5.875
+250084,NSC,1984-05-29,5.805555820465088
+250085,NSC,1984-05-30,5.638888835906982
+250086,NSC,1984-05-31,5.680555820465088
+250087,NSC,1984-06-01,5.888888835906982
+250088,NSC,1984-06-04,5.958333015441895
+250089,NSC,1984-06-05,5.986111164093018
+250090,NSC,1984-06-06,5.944444179534912
+250091,NSC,1984-06-07,5.833333015441895
+250092,NSC,1984-06-08,5.847221851348877
+250093,NSC,1984-06-11,5.833333015441895
+250094,NSC,1984-06-12,5.763888835906982
+250095,NSC,1984-06-13,5.722221851348877
+250096,NSC,1984-06-14,5.736111164093018
+250097,NSC,1984-06-15,5.611111164093018
+250098,NSC,1984-06-18,5.847221851348877
+250099,NSC,1984-06-19,5.9166669845581055
+250100,NSC,1984-06-20,5.847221851348877
+250101,NSC,1984-06-21,5.805555820465088
+250102,NSC,1984-06-22,5.833333015441895
+250103,NSC,1984-06-25,5.833333015441895
+250104,NSC,1984-06-26,5.7916669845581055
+250105,NSC,1984-06-27,5.694444179534912
+250106,NSC,1984-06-28,5.6666669845581055
+250107,NSC,1984-06-29,5.6666669845581055
+250108,NSC,1984-07-02,5.75
+250109,NSC,1984-07-03,5.888888835906982
+250110,NSC,1984-07-05,5.777778148651123
+250111,NSC,1984-07-06,5.736111164093018
+250112,NSC,1984-07-09,5.736111164093018
+250113,NSC,1984-07-10,5.638888835906982
+250114,NSC,1984-07-11,5.638888835906982
+250115,NSC,1984-07-12,5.611111164093018
+250116,NSC,1984-07-13,5.611111164093018
+250117,NSC,1984-07-16,5.625
+250118,NSC,1984-07-17,5.638888835906982
+250119,NSC,1984-07-18,5.625
+250120,NSC,1984-07-19,5.555555820465088
+250121,NSC,1984-07-20,5.527778148651123
+250122,NSC,1984-07-23,5.472221851348877
+250123,NSC,1984-07-24,5.486111164093018
+250124,NSC,1984-07-25,5.444444179534912
+250125,NSC,1984-07-26,5.5
+250126,NSC,1984-07-27,5.513888835906982
+250127,NSC,1984-07-30,5.444444179534912
+250128,NSC,1984-07-31,5.444444179534912
+250129,NSC,1984-08-01,5.611111164093018
+250130,NSC,1984-08-02,6.083333015441895
+250131,NSC,1984-08-03,6.055555820465088
+250132,NSC,1984-08-06,6.222221851348877
+250133,NSC,1984-08-07,6.180555820465088
+250134,NSC,1984-08-08,6.138888835906982
+250135,NSC,1984-08-09,6.375
+250136,NSC,1984-08-10,6.333333015441895
+250137,NSC,1984-08-13,6.305555820465088
+250138,NSC,1984-08-14,6.333333015441895
+250139,NSC,1984-08-15,6.222221851348877
+250140,NSC,1984-08-16,6.236111164093018
+250141,NSC,1984-08-17,6.2916669845581055
+250142,NSC,1984-08-20,6.319444179534912
+250143,NSC,1984-08-21,6.472221851348877
+250144,NSC,1984-08-22,6.486111164093018
+250145,NSC,1984-08-23,6.4166669845581055
+250146,NSC,1984-08-24,6.375
+250147,NSC,1984-08-27,6.2916669845581055
+250148,NSC,1984-08-28,6.361111164093018
+250149,NSC,1984-08-29,6.375
+250150,NSC,1984-08-30,6.277778148651123
+250151,NSC,1984-08-31,6.263888835906982
+250152,NSC,1984-09-04,6.180555820465088
+250153,NSC,1984-09-05,6.125
+250154,NSC,1984-09-06,6.069444179534912
+250155,NSC,1984-09-07,6.0
+250156,NSC,1984-09-10,6.027778148651123
+250157,NSC,1984-09-11,6.027778148651123
+250158,NSC,1984-09-12,6.083333015441895
+250159,NSC,1984-09-13,6.222221851348877
+250160,NSC,1984-09-14,6.305555820465088
+250161,NSC,1984-09-17,6.4166669845581055
+250162,NSC,1984-09-18,6.388888835906982
+250163,NSC,1984-09-19,6.333333015441895
+250164,NSC,1984-09-20,6.388888835906982
+250165,NSC,1984-09-21,6.222221851348877
+250166,NSC,1984-09-24,6.180555820465088
+250167,NSC,1984-09-25,6.138888835906982
+250168,NSC,1984-09-26,6.194444179534912
+250169,NSC,1984-09-27,6.208333015441895
+250170,NSC,1984-09-28,6.319444179534912
+250171,NSC,1984-10-01,6.2916669845581055
+250172,NSC,1984-10-02,6.277778148651123
+250173,NSC,1984-10-03,6.1666669845581055
+250174,NSC,1984-10-04,6.138888835906982
+250175,NSC,1984-10-05,6.125
+250176,NSC,1984-10-08,6.125
+250177,NSC,1984-10-09,6.125
+250178,NSC,1984-10-10,6.111111164093018
+250179,NSC,1984-10-11,6.069444179534912
+250180,NSC,1984-10-12,6.111111164093018
+250181,NSC,1984-10-15,6.152778148651123
+250182,NSC,1984-10-16,6.1666669845581055
+250183,NSC,1984-10-17,6.180555820465088
+250184,NSC,1984-10-18,6.263888835906982
+250185,NSC,1984-10-19,6.305555820465088
+250186,NSC,1984-10-22,6.319444179534912
+250187,NSC,1984-10-23,6.25
+250188,NSC,1984-10-24,6.2916669845581055
+250189,NSC,1984-10-25,6.277778148651123
+250190,NSC,1984-10-26,6.319444179534912
+250191,NSC,1984-10-29,6.277778148651123
+250192,NSC,1984-10-30,6.4166669845581055
+250193,NSC,1984-10-31,6.402778148651123
+250194,NSC,1984-11-01,6.375
+250195,NSC,1984-11-02,6.347221851348877
+250196,NSC,1984-11-05,6.25
+250197,NSC,1984-11-06,6.402778148651123
+250198,NSC,1984-11-07,6.4166669845581055
+250199,NSC,1984-11-08,6.402778148651123
+250200,NSC,1984-11-09,6.2916669845581055
+250201,NSC,1984-11-12,6.2916669845581055
+250202,NSC,1984-11-13,6.25
+250203,NSC,1984-11-14,6.25
+250204,NSC,1984-11-15,6.277778148651123
+250205,NSC,1984-11-16,6.236111164093018
+250206,NSC,1984-11-19,6.222221851348877
+250207,NSC,1984-11-20,6.222221851348877
+250208,NSC,1984-11-21,6.277778148651123
+250209,NSC,1984-11-23,6.347221851348877
+250210,NSC,1984-11-26,6.2916669845581055
+250211,NSC,1984-11-27,6.263888835906982
+250212,NSC,1984-11-28,6.208333015441895
+250213,NSC,1984-11-29,6.208333015441895
+250214,NSC,1984-11-30,6.25
+250215,NSC,1984-12-03,6.152778148651123
+250216,NSC,1984-12-04,6.138888835906982
+250217,NSC,1984-12-05,6.069444179534912
+250218,NSC,1984-12-06,6.111111164093018
+250219,NSC,1984-12-07,6.111111164093018
+250220,NSC,1984-12-10,6.152778148651123
+250221,NSC,1984-12-11,6.125
+250222,NSC,1984-12-12,6.1666669845581055
+250223,NSC,1984-12-13,6.138888835906982
+250224,NSC,1984-12-14,6.1666669845581055
+250225,NSC,1984-12-17,6.208333015441895
+250226,NSC,1984-12-18,6.388888835906982
+250227,NSC,1984-12-19,6.388888835906982
+250228,NSC,1984-12-20,6.388888835906982
+250229,NSC,1984-12-21,6.486111164093018
+250230,NSC,1984-12-24,6.527778148651123
+250231,NSC,1984-12-26,6.5
+250232,NSC,1984-12-27,6.458333015441895
+250233,NSC,1984-12-28,6.472221851348877
+250234,NSC,1984-12-31,6.513888835906982
+250235,NSC,1985-01-02,6.486111164093018
+250236,NSC,1985-01-03,6.4166669845581055
+250237,NSC,1985-01-04,6.486111164093018
+250238,NSC,1985-01-07,6.5416669845581055
+250239,NSC,1985-01-08,6.625
+250240,NSC,1985-01-09,6.777778148651123
+250241,NSC,1985-01-10,6.930555820465088
+250242,NSC,1985-01-11,6.902778148651123
+250243,NSC,1985-01-14,6.986111164093018
+250244,NSC,1985-01-15,7.0416669845581055
+250245,NSC,1985-01-16,7.083333015441895
+250246,NSC,1985-01-17,7.097221851348877
+250247,NSC,1985-01-18,7.083333015441895
+250248,NSC,1985-01-21,7.1666669845581055
+250249,NSC,1985-01-22,7.194444179534912
+250250,NSC,1985-01-23,7.2083330154418945
+250251,NSC,1985-01-24,7.263888835906982
+250252,NSC,1985-01-25,7.263888835906982
+250253,NSC,1985-01-28,7.2083330154418945
+250254,NSC,1985-01-29,7.222221851348877
+250255,NSC,1985-01-30,7.111111164093018
+250256,NSC,1985-01-31,7.111111164093018
+250257,NSC,1985-02-01,7.194444179534912
+250258,NSC,1985-02-04,7.236111164093018
+250259,NSC,1985-02-05,7.430555820465088
+250260,NSC,1985-02-06,7.319444179534912
+250261,NSC,1985-02-07,7.4166669845581055
+250262,NSC,1985-02-08,7.611111164093018
+250263,NSC,1985-02-11,7.388888835906982
+250264,NSC,1985-02-12,7.388888835906982
+250265,NSC,1985-02-13,7.4166669845581055
+250266,NSC,1985-02-14,7.388888835906982
+250267,NSC,1985-02-15,7.319444179534912
+250268,NSC,1985-02-19,7.388888835906982
+250269,NSC,1985-02-20,7.430555820465088
+250270,NSC,1985-02-21,7.277778148651123
+250271,NSC,1985-02-22,7.305555820465088
+250272,NSC,1985-02-25,7.305555820465088
+250273,NSC,1985-02-26,7.388888835906982
+250274,NSC,1985-02-27,7.361111164093018
+250275,NSC,1985-02-28,7.25
+250276,NSC,1985-03-01,7.305555820465088
+250277,NSC,1985-03-04,7.263888835906982
+250278,NSC,1985-03-05,7.222221851348877
+250279,NSC,1985-03-06,7.277778148651123
+250280,NSC,1985-03-07,7.444444179534912
+250281,NSC,1985-03-08,7.319444179534912
+250282,NSC,1985-03-11,7.2916669845581055
+250283,NSC,1985-03-12,7.2916669845581055
+250284,NSC,1985-03-13,7.25
+250285,NSC,1985-03-14,7.222221851348877
+250286,NSC,1985-03-15,7.1666669845581055
+250287,NSC,1985-03-18,7.111111164093018
+250288,NSC,1985-03-19,7.138888835906982
+250289,NSC,1985-03-20,7.083333015441895
+250290,NSC,1985-03-21,7.027778148651123
+250291,NSC,1985-03-22,7.027778148651123
+250292,NSC,1985-03-25,7.0
+250293,NSC,1985-03-26,7.027778148651123
+250294,NSC,1985-03-27,7.111111164093018
+250295,NSC,1985-03-28,7.138888835906982
+250296,NSC,1985-03-29,7.180555820465088
+250297,NSC,1985-04-01,7.2083330154418945
+250298,NSC,1985-04-02,7.2083330154418945
+250299,NSC,1985-04-03,7.222221851348877
+250300,NSC,1985-04-04,7.194444179534912
+250301,NSC,1985-04-08,7.236111164093018
+250302,NSC,1985-04-09,7.236111164093018
+250303,NSC,1985-04-10,7.277778148651123
+250304,NSC,1985-04-11,7.3333330154418945
+250305,NSC,1985-04-12,7.3333330154418945
+250306,NSC,1985-04-15,7.361111164093018
+250307,NSC,1985-04-16,7.277778148651123
+250308,NSC,1985-04-17,7.305555820465088
+250309,NSC,1985-04-18,7.277778148651123
+250310,NSC,1985-04-19,7.277778148651123
+250311,NSC,1985-04-22,7.222221851348877
+250312,NSC,1985-04-23,7.347221851348877
+250313,NSC,1985-04-24,7.347221851348877
+250314,NSC,1985-04-25,7.3333330154418945
+250315,NSC,1985-04-26,7.2916669845581055
+250316,NSC,1985-04-29,7.111111164093018
+250317,NSC,1985-04-30,6.972221851348877
+250318,NSC,1985-05-01,6.888888835906982
+250319,NSC,1985-05-02,7.0
+250320,NSC,1985-05-03,7.180555820465088
+250321,NSC,1985-05-06,7.194444179534912
+250322,NSC,1985-05-07,7.222221851348877
+250323,NSC,1985-05-08,7.2083330154418945
+250324,NSC,1985-05-09,7.194444179534912
+250325,NSC,1985-05-10,7.277778148651123
+250326,NSC,1985-05-13,7.305555820465088
+250327,NSC,1985-05-14,7.263888835906982
+250328,NSC,1985-05-15,7.2083330154418945
+250329,NSC,1985-05-16,7.083333015441895
+250330,NSC,1985-05-17,7.083333015441895
+250331,NSC,1985-05-20,7.263888835906982
+250332,NSC,1985-05-21,7.375
+250333,NSC,1985-05-22,7.305555820465088
+250334,NSC,1985-05-23,7.4166669845581055
+250335,NSC,1985-05-24,7.555555820465088
+250336,NSC,1985-05-28,7.486111164093018
+250337,NSC,1985-05-29,7.472221851348877
+250338,NSC,1985-05-30,7.486111164093018
+250339,NSC,1985-05-31,7.638888835906982
+250340,NSC,1985-06-03,7.625
+250341,NSC,1985-06-04,7.722221851348877
+250342,NSC,1985-06-05,7.6666669845581055
+250343,NSC,1985-06-06,7.6666669845581055
+250344,NSC,1985-06-07,7.625
+250345,NSC,1985-06-10,7.652778148651123
+250346,NSC,1985-06-11,7.6666669845581055
+250347,NSC,1985-06-12,7.638888835906982
+250348,NSC,1985-06-13,7.569444179534912
+250349,NSC,1985-06-14,7.611111164093018
+250350,NSC,1985-06-17,7.611111164093018
+250351,NSC,1985-06-18,7.597221851348877
+250352,NSC,1985-06-19,7.4583330154418945
+250353,NSC,1985-06-20,7.527778148651123
+250354,NSC,1985-06-21,7.597221851348877
+250355,NSC,1985-06-24,7.527778148651123
+250356,NSC,1985-06-25,7.611111164093018
+250357,NSC,1985-06-26,7.555555820465088
+250358,NSC,1985-06-27,7.569444179534912
+250359,NSC,1985-06-28,7.611111164093018
+250360,NSC,1985-07-01,7.6666669845581055
+250361,NSC,1985-07-02,7.722221851348877
+250362,NSC,1985-07-03,7.638888835906982
+250363,NSC,1985-07-05,7.75
+250364,NSC,1985-07-08,7.652778148651123
+250365,NSC,1985-07-09,7.5833330154418945
+250366,NSC,1985-07-10,7.597221851348877
+250367,NSC,1985-07-11,7.555555820465088
+250368,NSC,1985-07-12,7.652778148651123
+250369,NSC,1985-07-15,7.722221851348877
+250370,NSC,1985-07-16,7.805555820465088
+250371,NSC,1985-07-17,7.888888835906982
+250372,NSC,1985-07-18,7.944444179534912
+250373,NSC,1985-07-19,8.027777671813965
+250374,NSC,1985-07-22,7.972221851348877
+250375,NSC,1985-07-23,7.9583330154418945
+250376,NSC,1985-07-24,7.888888835906982
+250377,NSC,1985-07-25,7.7916669845581055
+250378,NSC,1985-07-26,7.7916669845581055
+250379,NSC,1985-07-29,7.597221851348877
+250380,NSC,1985-07-30,7.611111164093018
+250381,NSC,1985-07-31,7.7083330154418945
+250382,NSC,1985-08-01,7.819444179534912
+250383,NSC,1985-08-02,7.7916669845581055
+250384,NSC,1985-08-05,7.777778148651123
+250385,NSC,1985-08-06,7.5416669845581055
+250386,NSC,1985-08-07,7.5833330154418945
+250387,NSC,1985-08-08,7.5833330154418945
+250388,NSC,1985-08-09,7.527778148651123
+250389,NSC,1985-08-12,7.513888835906982
+250390,NSC,1985-08-13,7.388888835906982
+250391,NSC,1985-08-14,7.388888835906982
+250392,NSC,1985-08-15,7.402778148651123
+250393,NSC,1985-08-16,7.361111164093018
+250394,NSC,1985-08-19,7.4583330154418945
+250395,NSC,1985-08-20,7.5
+250396,NSC,1985-08-21,7.694444179534912
+250397,NSC,1985-08-22,7.638888835906982
+250398,NSC,1985-08-23,7.5833330154418945
+250399,NSC,1985-08-26,7.5833330154418945
+250400,NSC,1985-08-27,7.569444179534912
+250401,NSC,1985-08-28,7.569444179534912
+250402,NSC,1985-08-29,7.638888835906982
+250403,NSC,1985-08-30,7.611111164093018
+250404,NSC,1985-09-03,7.6666669845581055
+250405,NSC,1985-09-04,7.652778148651123
+250406,NSC,1985-09-05,7.625
+250407,NSC,1985-09-06,7.611111164093018
+250408,NSC,1985-09-09,7.6666669845581055
+250409,NSC,1985-09-10,7.638888835906982
+250410,NSC,1985-09-11,7.597221851348877
+250411,NSC,1985-09-12,7.569444179534912
+250412,NSC,1985-09-13,7.5416669845581055
+250413,NSC,1985-09-16,7.527778148651123
+250414,NSC,1985-09-17,7.472221851348877
+250415,NSC,1985-09-18,7.4166669845581055
+250416,NSC,1985-09-19,7.444444179534912
+250417,NSC,1985-09-20,7.513888835906982
+250418,NSC,1985-09-23,7.611111164093018
+250419,NSC,1985-09-24,7.625
+250420,NSC,1985-09-25,7.625
+250421,NSC,1985-09-26,7.638888835906982
+250422,NSC,1985-09-30,7.569444179534912
+250423,NSC,1985-10-01,7.611111164093018
+250424,NSC,1985-10-02,7.625
+250425,NSC,1985-10-03,7.638888835906982
+250426,NSC,1985-10-04,7.638888835906982
+250427,NSC,1985-10-07,7.652778148651123
+250428,NSC,1985-10-08,7.6666669845581055
+250429,NSC,1985-10-09,7.6666669845581055
+250430,NSC,1985-10-10,7.638888835906982
+250431,NSC,1985-10-11,7.597221851348877
+250432,NSC,1985-10-14,7.611111164093018
+250433,NSC,1985-10-15,7.5833330154418945
+250434,NSC,1985-10-16,7.5833330154418945
+250435,NSC,1985-10-17,7.597221851348877
+250436,NSC,1985-10-18,7.611111164093018
+250437,NSC,1985-10-21,7.6666669845581055
+250438,NSC,1985-10-22,7.75
+250439,NSC,1985-10-23,7.777778148651123
+250440,NSC,1985-10-24,7.763888835906982
+250441,NSC,1985-10-25,7.7916669845581055
+250442,NSC,1985-10-28,7.7083330154418945
+250443,NSC,1985-10-29,7.8333330154418945
+250444,NSC,1985-10-30,7.930555820465088
+250445,NSC,1985-10-31,7.986111164093018
+250446,NSC,1985-11-01,8.0
+250447,NSC,1985-11-04,8.097222328186035
+250448,NSC,1985-11-05,8.097222328186035
+250449,NSC,1985-11-06,8.166666984558105
+250450,NSC,1985-11-07,8.194443702697754
+250451,NSC,1985-11-08,8.152777671813965
+250452,NSC,1985-11-11,8.069443702697754
+250453,NSC,1985-11-12,8.083333015441895
+250454,NSC,1985-11-13,8.11111068725586
+250455,NSC,1985-11-14,8.13888931274414
+250456,NSC,1985-11-15,8.166666984558105
+250457,NSC,1985-11-18,8.180556297302246
+250458,NSC,1985-11-19,8.166666984558105
+250459,NSC,1985-11-20,8.222222328186035
+250460,NSC,1985-11-21,8.26388931274414
+250461,NSC,1985-11-22,8.23611068725586
+250462,NSC,1985-11-25,8.23611068725586
+250463,NSC,1985-11-26,8.277777671813965
+250464,NSC,1985-11-27,8.319443702697754
+250465,NSC,1985-11-29,8.319443702697754
+250466,NSC,1985-12-02,8.291666984558105
+250467,NSC,1985-12-03,8.36111068725586
+250468,NSC,1985-12-04,8.430556297302246
+250469,NSC,1985-12-05,8.583333015441895
+250470,NSC,1985-12-06,8.555556297302246
+250471,NSC,1985-12-09,8.61111068725586
+250472,NSC,1985-12-10,8.597222328186035
+250473,NSC,1985-12-11,8.694443702697754
+250474,NSC,1985-12-12,8.805556297302246
+250475,NSC,1985-12-13,8.86111068725586
+250476,NSC,1985-12-16,8.916666984558105
+250477,NSC,1985-12-17,8.86111068725586
+250478,NSC,1985-12-18,8.86111068725586
+250479,NSC,1985-12-19,8.847222328186035
+250480,NSC,1985-12-20,8.944443702697754
+250481,NSC,1985-12-23,8.916666984558105
+250482,NSC,1985-12-24,8.930556297302246
+250483,NSC,1985-12-26,8.944443702697754
+250484,NSC,1985-12-27,8.98611068725586
+250485,NSC,1985-12-30,8.944443702697754
+250486,NSC,1985-12-31,9.027777671813965
+250487,NSC,1986-01-02,9.01388931274414
+250488,NSC,1986-01-03,9.055556297302246
+250489,NSC,1986-01-06,9.01388931274414
+250490,NSC,1986-01-07,9.041666984558104
+250491,NSC,1986-01-08,8.88888931274414
+250492,NSC,1986-01-09,8.61111068725586
+250493,NSC,1986-01-10,8.527777671813965
+250494,NSC,1986-01-13,8.722222328186035
+250495,NSC,1986-01-14,8.708333015441895
+250496,NSC,1986-01-15,8.805556297302246
+250497,NSC,1986-01-16,8.76388931274414
+250498,NSC,1986-01-17,8.73611068725586
+250499,NSC,1986-01-20,8.680556297302246
+250500,NSC,1986-01-21,8.666666984558105
+250501,NSC,1986-01-22,8.666666984558105
+250502,NSC,1986-01-23,8.63888931274414
+250503,NSC,1986-01-24,8.76388931274414
+250504,NSC,1986-01-27,9.0
+250505,NSC,1986-01-28,9.194443702697754
+250506,NSC,1986-01-29,9.25
+250507,NSC,1986-01-30,9.13888931274414
+250508,NSC,1986-01-31,9.194443702697754
+250509,NSC,1986-02-03,9.222222328186035
+250510,NSC,1986-02-04,9.472222328186035
+250511,NSC,1986-02-05,9.527777671813965
+250512,NSC,1986-02-06,9.527777671813965
+250513,NSC,1986-02-07,9.569443702697754
+250514,NSC,1986-02-10,9.527777671813965
+250515,NSC,1986-02-11,9.5
+250516,NSC,1986-02-12,9.541666984558104
+250517,NSC,1986-02-13,9.569443702697754
+250518,NSC,1986-02-14,9.75
+250519,NSC,1986-02-18,9.958333015441896
+250520,NSC,1986-02-19,10.027777671813965
+250521,NSC,1986-02-20,10.11111068725586
+250522,NSC,1986-02-21,10.083333015441896
+250523,NSC,1986-02-24,10.13888931274414
+250524,NSC,1986-02-25,10.055556297302246
+250525,NSC,1986-02-26,9.916666984558104
+250526,NSC,1986-02-27,9.88888931274414
+250527,NSC,1986-02-28,9.805556297302246
+250528,NSC,1986-03-03,9.777777671813965
+250529,NSC,1986-03-04,9.76388931274414
+250530,NSC,1986-03-05,9.75
+250531,NSC,1986-03-06,9.791666984558104
+250532,NSC,1986-03-07,9.98611068725586
+250533,NSC,1986-03-10,9.88888931274414
+250534,NSC,1986-03-11,9.98611068725586
+250535,NSC,1986-03-12,10.055556297302246
+250536,NSC,1986-03-13,10.069443702697754
+250537,NSC,1986-03-14,10.152777671813965
+250538,NSC,1986-03-17,10.152777671813965
+250539,NSC,1986-03-18,10.11111068725586
+250540,NSC,1986-03-19,10.222222328186035
+250541,NSC,1986-03-20,10.458333015441896
+250542,NSC,1986-03-21,10.51388931274414
+250543,NSC,1986-03-24,10.597222328186035
+250544,NSC,1986-03-25,10.527777671813965
+250545,NSC,1986-03-26,10.666666984558104
+250546,NSC,1986-03-27,10.88888931274414
+250547,NSC,1986-03-31,10.916666984558104
+250548,NSC,1986-04-01,10.63888931274414
+250549,NSC,1986-04-02,10.48611068725586
+250550,NSC,1986-04-03,10.333333015441896
+250551,NSC,1986-04-04,9.777777671813965
+250552,NSC,1986-04-07,9.916666984558104
+250553,NSC,1986-04-08,10.0
+250554,NSC,1986-04-09,10.069443702697754
+250555,NSC,1986-04-10,10.069443702697754
+250556,NSC,1986-04-11,10.0
+250557,NSC,1986-04-14,10.083333015441896
+250558,NSC,1986-04-15,10.083333015441896
+250559,NSC,1986-04-16,10.25
+250560,NSC,1986-04-17,10.194443702697754
+250561,NSC,1986-04-18,10.194443702697754
+250562,NSC,1986-04-21,10.305556297302246
+250563,NSC,1986-04-22,10.375
+250564,NSC,1986-04-23,10.305556297302246
+250565,NSC,1986-04-24,10.25
+250566,NSC,1986-04-25,10.11111068725586
+250567,NSC,1986-04-28,10.069443702697754
+250568,NSC,1986-04-29,9.944443702697754
+250569,NSC,1986-04-30,9.472222328186035
+250570,NSC,1986-05-01,9.569443702697754
+250571,NSC,1986-05-02,9.61111068725586
+250572,NSC,1986-05-05,9.555556297302246
+250573,NSC,1986-05-06,9.555556297302246
+250574,NSC,1986-05-07,9.444443702697754
+250575,NSC,1986-05-08,9.38888931274414
+250576,NSC,1986-05-09,9.61111068725586
+250577,NSC,1986-05-12,9.569443702697754
+250578,NSC,1986-05-13,9.375
+250579,NSC,1986-05-14,9.277777671813965
+250580,NSC,1986-05-15,9.25
+250581,NSC,1986-05-16,9.208333015441896
+250582,NSC,1986-05-19,9.194443702697754
+250583,NSC,1986-05-20,9.38888931274414
+250584,NSC,1986-05-21,9.277777671813965
+250585,NSC,1986-05-22,9.444443702697754
+250586,NSC,1986-05-23,9.555556297302246
+250587,NSC,1986-05-27,9.569443702697754
+250588,NSC,1986-05-28,9.458333015441896
+250589,NSC,1986-05-29,9.333333015441896
+250590,NSC,1986-05-30,9.291666984558104
+250591,NSC,1986-06-02,9.291666984558104
+250592,NSC,1986-06-03,9.36111068725586
+250593,NSC,1986-06-04,9.472222328186035
+250594,NSC,1986-06-05,9.944443702697754
+250595,NSC,1986-06-06,9.833333015441896
+250596,NSC,1986-06-09,9.527777671813965
+250597,NSC,1986-06-10,9.5
+250598,NSC,1986-06-11,9.5
+250599,NSC,1986-06-12,9.583333015441896
+250600,NSC,1986-06-13,9.791666984558104
+250601,NSC,1986-06-16,9.777777671813965
+250602,NSC,1986-06-17,9.805556297302246
+250603,NSC,1986-06-18,9.777777671813965
+250604,NSC,1986-06-19,9.680556297302246
+250605,NSC,1986-06-20,9.75
+250606,NSC,1986-06-23,9.569443702697754
+250607,NSC,1986-06-24,9.61111068725586
+250608,NSC,1986-06-25,9.625
+250609,NSC,1986-06-26,9.597222328186035
+250610,NSC,1986-06-27,9.694443702697754
+250611,NSC,1986-06-30,9.777777671813965
+250612,NSC,1986-07-01,9.930556297302246
+250613,NSC,1986-07-02,9.847222328186035
+250614,NSC,1986-07-03,9.86111068725586
+250615,NSC,1986-07-07,9.847222328186035
+250616,NSC,1986-07-08,9.694443702697754
+250617,NSC,1986-07-09,9.555556297302246
+250618,NSC,1986-07-10,9.472222328186035
+250619,NSC,1986-07-11,9.458333015441896
+250620,NSC,1986-07-14,9.375
+250621,NSC,1986-07-15,8.833333015441895
+250622,NSC,1986-07-16,8.916666984558105
+250623,NSC,1986-07-17,8.958333015441895
+250624,NSC,1986-07-18,9.25
+250625,NSC,1986-07-21,9.13888931274414
+250626,NSC,1986-07-22,8.958333015441895
+250627,NSC,1986-07-23,8.944443702697754
+250628,NSC,1986-07-24,8.86111068725586
+250629,NSC,1986-07-25,8.88888931274414
+250630,NSC,1986-07-28,8.86111068725586
+250631,NSC,1986-07-29,8.916666984558105
+250632,NSC,1986-07-30,8.777777671813965
+250633,NSC,1986-07-31,8.73611068725586
+250634,NSC,1986-08-01,8.5
+250635,NSC,1986-08-04,8.319443702697754
+250636,NSC,1986-08-05,8.416666984558105
+250637,NSC,1986-08-06,8.416666984558105
+250638,NSC,1986-08-07,8.458333015441895
+250639,NSC,1986-08-08,8.430556297302246
+250640,NSC,1986-08-11,8.680556297302246
+250641,NSC,1986-08-12,8.819443702697754
+250642,NSC,1986-08-13,9.027777671813965
+250643,NSC,1986-08-14,9.055556297302246
+250644,NSC,1986-08-15,9.069443702697754
+250645,NSC,1986-08-18,9.01388931274414
+250646,NSC,1986-08-19,8.833333015441895
+250647,NSC,1986-08-20,8.875
+250648,NSC,1986-08-21,8.88888931274414
+250649,NSC,1986-08-22,9.027777671813965
+250650,NSC,1986-08-25,9.055556297302246
+250651,NSC,1986-08-26,9.319443702697754
+250652,NSC,1986-08-27,9.277777671813965
+250653,NSC,1986-08-28,9.194443702697754
+250654,NSC,1986-08-29,9.083333015441896
+250655,NSC,1986-09-02,8.875
+250656,NSC,1986-09-03,9.01388931274414
+250657,NSC,1986-09-04,9.222222328186035
+250658,NSC,1986-09-05,9.097222328186035
+250659,NSC,1986-09-08,9.305556297302246
+250660,NSC,1986-09-09,9.347222328186035
+250661,NSC,1986-09-10,9.402777671813965
+250662,NSC,1986-09-11,9.055556297302246
+250663,NSC,1986-09-12,8.666666984558105
+250664,NSC,1986-09-15,8.666666984558105
+250665,NSC,1986-09-16,8.61111068725586
+250666,NSC,1986-09-17,8.76388931274414
+250667,NSC,1986-09-18,8.86111068725586
+250668,NSC,1986-09-19,8.805556297302246
+250669,NSC,1986-09-22,8.875
+250670,NSC,1986-09-23,8.98611068725586
+250671,NSC,1986-09-24,8.902777671813965
+250672,NSC,1986-09-25,8.75
+250673,NSC,1986-09-26,8.833333015441895
+250674,NSC,1986-09-29,8.76388931274414
+250675,NSC,1986-09-30,8.791666984558105
+250676,NSC,1986-10-01,9.0
+250677,NSC,1986-10-02,9.01388931274414
+250678,NSC,1986-10-03,9.0
+250679,NSC,1986-10-06,9.166666984558104
+250680,NSC,1986-10-07,9.055556297302246
+250681,NSC,1986-10-08,9.13888931274414
+250682,NSC,1986-10-09,9.11111068725586
+250683,NSC,1986-10-10,9.26388931274414
+250684,NSC,1986-10-13,9.347222328186035
+250685,NSC,1986-10-14,9.305556297302246
+250686,NSC,1986-10-15,9.5
+250687,NSC,1986-10-16,9.583333015441896
+250688,NSC,1986-10-17,9.5
+250689,NSC,1986-10-20,9.402777671813965
+250690,NSC,1986-10-21,9.36111068725586
+250691,NSC,1986-10-22,9.333333015441896
+250692,NSC,1986-10-23,9.25
+250693,NSC,1986-10-24,9.01388931274414
+250694,NSC,1986-10-27,9.180556297302246
+250695,NSC,1986-10-28,9.194443702697754
+250696,NSC,1986-10-29,9.097222328186035
+250697,NSC,1986-10-30,9.069443702697754
+250698,NSC,1986-10-31,9.166666984558104
+250699,NSC,1986-11-03,9.180556297302246
+250700,NSC,1986-11-04,9.26388931274414
+250701,NSC,1986-11-05,9.416666984558104
+250702,NSC,1986-11-06,9.277777671813965
+250703,NSC,1986-11-07,9.416666984558104
+250704,NSC,1986-11-10,9.36111068725586
+250705,NSC,1986-11-11,9.347222328186035
+250706,NSC,1986-11-12,9.375
+250707,NSC,1986-11-13,9.319443702697754
+250708,NSC,1986-11-14,9.319443702697754
+250709,NSC,1986-11-17,9.305556297302246
+250710,NSC,1986-11-18,9.194443702697754
+250711,NSC,1986-11-19,9.208333015441896
+250712,NSC,1986-11-20,9.36111068725586
+250713,NSC,1986-11-21,9.347222328186035
+250714,NSC,1986-11-24,9.541666984558104
+250715,NSC,1986-11-25,9.5
+250716,NSC,1986-11-26,9.36111068725586
+250717,NSC,1986-11-28,9.402777671813965
+250718,NSC,1986-12-01,9.430556297302246
+250719,NSC,1986-12-02,9.583333015441896
+250720,NSC,1986-12-03,9.63888931274414
+250721,NSC,1986-12-04,9.722222328186035
+250722,NSC,1986-12-05,9.625
+250723,NSC,1986-12-08,9.61111068725586
+250724,NSC,1986-12-09,9.51388931274414
+250725,NSC,1986-12-10,9.541666984558104
+250726,NSC,1986-12-11,9.444443702697754
+250727,NSC,1986-12-12,9.48611068725586
+250728,NSC,1986-12-15,9.5
+250729,NSC,1986-12-16,9.583333015441896
+250730,NSC,1986-12-17,9.527777671813965
+250731,NSC,1986-12-18,9.38888931274414
+250732,NSC,1986-12-19,9.63888931274414
+250733,NSC,1986-12-22,9.555556297302246
+250734,NSC,1986-12-23,9.444443702697754
+250735,NSC,1986-12-24,9.444443702697754
+250736,NSC,1986-12-26,9.472222328186035
+250737,NSC,1986-12-29,9.458333015441896
+250738,NSC,1986-12-30,9.38888931274414
+250739,NSC,1986-12-31,9.38888931274414
+250740,NSC,1987-01-02,9.416666984558104
+250741,NSC,1987-01-05,9.61111068725586
+250742,NSC,1987-01-06,9.666666984558104
+250743,NSC,1987-01-07,9.61111068725586
+250744,NSC,1987-01-08,9.61111068725586
+250745,NSC,1987-01-09,9.833333015441896
+250746,NSC,1987-01-12,10.041666984558104
+250747,NSC,1987-01-13,9.88888931274414
+250748,NSC,1987-01-14,9.944443702697754
+250749,NSC,1987-01-15,10.11111068725586
+250750,NSC,1987-01-16,10.152777671813965
+250751,NSC,1987-01-19,10.208333015441896
+250752,NSC,1987-01-20,10.25
+250753,NSC,1987-01-21,10.26388931274414
+250754,NSC,1987-01-22,10.222222328186035
+250755,NSC,1987-01-23,10.319443702697754
+250756,NSC,1987-01-26,10.277777671813965
+250757,NSC,1987-01-27,10.055556297302246
+250758,NSC,1987-01-28,10.166666984558104
+250759,NSC,1987-01-29,10.194443702697754
+250760,NSC,1987-01-30,10.25
+250761,NSC,1987-02-02,10.291666984558104
+250762,NSC,1987-02-03,10.333333015441896
+250763,NSC,1987-02-04,10.48611068725586
+250764,NSC,1987-02-05,10.444443702697754
+250765,NSC,1987-02-06,10.416666984558104
+250766,NSC,1987-02-09,10.402777671813965
+250767,NSC,1987-02-10,10.375
+250768,NSC,1987-02-11,10.472222328186035
+250769,NSC,1987-02-12,10.375
+250770,NSC,1987-02-13,10.51388931274414
+250771,NSC,1987-02-17,10.416666984558104
+250772,NSC,1987-02-18,10.458333015441896
+250773,NSC,1987-02-19,10.847222328186035
+250774,NSC,1987-02-20,10.847222328186035
+250775,NSC,1987-02-23,10.73611068725586
+250776,NSC,1987-02-24,10.652777671813965
+250777,NSC,1987-02-25,10.652777671813965
+250778,NSC,1987-02-26,10.555556297302246
+250779,NSC,1987-02-27,10.597222328186035
+250780,NSC,1987-03-02,10.583333015441896
+250781,NSC,1987-03-03,10.569443702697754
+250782,NSC,1987-03-04,10.652777671813965
+250783,NSC,1987-03-05,10.694443702697754
+250784,NSC,1987-03-06,10.61111068725586
+250785,NSC,1987-03-09,10.625
+250786,NSC,1987-03-10,10.73611068725586
+250787,NSC,1987-03-11,10.680556297302246
+250788,NSC,1987-03-12,10.73611068725586
+250789,NSC,1987-03-13,10.694443702697754
+250790,NSC,1987-03-16,10.694443702697754
+250791,NSC,1987-03-17,10.777777671813965
+250792,NSC,1987-03-18,10.805556297302246
+250793,NSC,1987-03-19,10.847222328186035
+250794,NSC,1987-03-20,10.875
+250795,NSC,1987-03-23,10.805556297302246
+250796,NSC,1987-03-24,10.916666984558104
+250797,NSC,1987-03-25,10.86111068725586
+250798,NSC,1987-03-26,10.791666984558104
+250799,NSC,1987-03-27,10.48611068725586
+250800,NSC,1987-03-30,10.347222328186035
+250801,NSC,1987-03-31,10.38888931274414
+250802,NSC,1987-04-01,10.416666984558104
+250803,NSC,1987-04-02,10.402777671813965
+250804,NSC,1987-04-03,10.73611068725586
+250805,NSC,1987-04-06,10.722222328186035
+250806,NSC,1987-04-07,10.666666984558104
+250807,NSC,1987-04-08,10.75
+250808,NSC,1987-04-09,10.458333015441896
+250809,NSC,1987-04-10,10.416666984558104
+250810,NSC,1987-04-13,10.333333015441896
+250811,NSC,1987-04-14,10.083333015441896
+250812,NSC,1987-04-15,9.916666984558104
+250813,NSC,1987-04-16,10.0
+250814,NSC,1987-04-20,10.208333015441896
+250815,NSC,1987-04-21,10.458333015441896
+250816,NSC,1987-04-22,10.0
+250817,NSC,1987-04-23,10.041666984558104
+250818,NSC,1987-04-24,9.666666984558104
+250819,NSC,1987-04-27,9.75
+250820,NSC,1987-04-28,9.583333015441896
+250821,NSC,1987-04-29,9.75
+250822,NSC,1987-04-30,9.875
+250823,NSC,1987-05-01,9.875
+250824,NSC,1987-05-04,9.791666984558104
+250825,NSC,1987-05-05,10.083333015441896
+250826,NSC,1987-05-06,10.416666984558104
+250827,NSC,1987-05-07,10.458333015441896
+250828,NSC,1987-05-08,10.375
+250829,NSC,1987-05-11,10.375
+250830,NSC,1987-05-12,10.5
+250831,NSC,1987-05-13,10.625
+250832,NSC,1987-05-14,10.583333015441896
+250833,NSC,1987-05-15,10.041666984558104
+250834,NSC,1987-05-18,10.375
+250835,NSC,1987-05-19,9.75
+250836,NSC,1987-05-20,9.541666984558104
+250837,NSC,1987-05-21,9.5
+250838,NSC,1987-05-22,9.5
+250839,NSC,1987-05-26,9.916666984558104
+250840,NSC,1987-05-27,10.041666984558104
+250841,NSC,1987-05-28,10.25
+250842,NSC,1987-05-29,9.875
+250843,NSC,1987-06-01,10.0
+250844,NSC,1987-06-02,10.0
+250845,NSC,1987-06-03,10.291666984558104
+250846,NSC,1987-06-04,10.375
+250847,NSC,1987-06-05,10.416666984558104
+250848,NSC,1987-06-08,10.75
+250849,NSC,1987-06-09,10.75
+250850,NSC,1987-06-10,10.833333015441896
+250851,NSC,1987-06-11,11.208333015441896
+250852,NSC,1987-06-12,11.375
+250853,NSC,1987-06-15,11.208333015441896
+250854,NSC,1987-06-16,11.416666984558104
+250855,NSC,1987-06-17,11.333333015441896
+250856,NSC,1987-06-18,11.416666984558104
+250857,NSC,1987-06-19,11.416666984558104
+250858,NSC,1987-06-22,11.458333015441896
+250859,NSC,1987-06-23,11.416666984558104
+250860,NSC,1987-06-24,11.375
+250861,NSC,1987-06-25,11.583333015441896
+250862,NSC,1987-06-26,11.416666984558104
+250863,NSC,1987-06-29,11.333333015441896
+250864,NSC,1987-06-30,11.0
+250865,NSC,1987-07-01,11.125
+250866,NSC,1987-07-02,10.958333015441896
+250867,NSC,1987-07-06,10.791666984558104
+250868,NSC,1987-07-07,10.75
+250869,NSC,1987-07-08,10.708333015441896
+250870,NSC,1987-07-09,10.708333015441896
+250871,NSC,1987-07-10,10.75
+250872,NSC,1987-07-13,11.0
+250873,NSC,1987-07-14,11.333333015441896
+250874,NSC,1987-07-15,11.291666984558104
+250875,NSC,1987-07-16,11.25
+250876,NSC,1987-07-17,11.625
+250877,NSC,1987-07-20,11.333333015441896
+250878,NSC,1987-07-21,11.0
+250879,NSC,1987-07-22,11.208333015441896
+250880,NSC,1987-07-23,11.208333015441896
+250881,NSC,1987-07-24,11.333333015441896
+250882,NSC,1987-07-27,11.583333015441896
+250883,NSC,1987-07-28,11.791666984558104
+250884,NSC,1987-07-29,12.25
+250885,NSC,1987-07-30,12.083333015441896
+250886,NSC,1987-07-31,11.916666984558104
+250887,NSC,1987-08-03,11.583333015441896
+250888,NSC,1987-08-04,11.666666984558104
+250889,NSC,1987-08-05,11.666666984558104
+250890,NSC,1987-08-06,11.5
+250891,NSC,1987-08-07,11.541666984558104
+250892,NSC,1987-08-10,12.125
+250893,NSC,1987-08-11,12.291666984558104
+250894,NSC,1987-08-12,12.083333015441896
+250895,NSC,1987-08-13,12.666666984558104
+250896,NSC,1987-08-14,12.625
+250897,NSC,1987-08-17,12.208333015441896
+250898,NSC,1987-08-18,12.0
+250899,NSC,1987-08-19,11.916666984558104
+250900,NSC,1987-08-20,12.041666984558104
+250901,NSC,1987-08-21,11.875
+250902,NSC,1987-08-24,12.458333015441896
+250903,NSC,1987-08-25,12.5
+250904,NSC,1987-08-26,12.5
+250905,NSC,1987-08-27,12.166666984558104
+250906,NSC,1987-08-28,11.833333015441896
+250907,NSC,1987-08-31,12.25
+250908,NSC,1987-09-01,11.875
+250909,NSC,1987-09-02,12.0
+250910,NSC,1987-09-03,11.958333015441896
+250911,NSC,1987-09-04,11.75
+250912,NSC,1987-09-08,11.666666984558104
+250913,NSC,1987-09-09,11.5
+250914,NSC,1987-09-10,11.625
+250915,NSC,1987-09-11,11.666666984558104
+250916,NSC,1987-09-14,11.625
+250917,NSC,1987-09-15,11.583333015441896
+250918,NSC,1987-09-16,11.375
+250919,NSC,1987-09-17,11.166666984558104
+250920,NSC,1987-09-18,11.125
+250921,NSC,1987-09-21,10.958333015441896
+250922,NSC,1987-09-22,11.25
+250923,NSC,1987-09-23,11.333333015441896
+250924,NSC,1987-09-24,11.125
+250925,NSC,1987-09-25,11.333333015441896
+250926,NSC,1987-09-28,11.291666984558104
+250927,NSC,1987-09-29,11.208333015441896
+250928,NSC,1987-09-30,11.5
+250929,NSC,1987-10-01,11.708333015441896
+250930,NSC,1987-10-02,11.708333015441896
+250931,NSC,1987-10-05,11.791666984558104
+250932,NSC,1987-10-06,11.625
+250933,NSC,1987-10-07,11.291666984558104
+250934,NSC,1987-10-08,11.291666984558104
+250935,NSC,1987-10-09,11.375
+250936,NSC,1987-10-12,11.166666984558104
+250937,NSC,1987-10-13,11.208333015441896
+250938,NSC,1987-10-14,10.75
+250939,NSC,1987-10-15,10.291666984558104
+250940,NSC,1987-10-16,9.666666984558104
+250941,NSC,1987-10-19,8.0
+250942,NSC,1987-10-20,9.083333015441896
+250943,NSC,1987-10-21,8.833333015441895
+250944,NSC,1987-10-22,8.666666984558105
+250945,NSC,1987-10-23,8.791666984558105
+250946,NSC,1987-10-26,7.5
+250947,NSC,1987-10-27,7.8333330154418945
+250948,NSC,1987-10-28,7.25
+250949,NSC,1987-10-29,7.6666669845581055
+250950,NSC,1987-10-30,7.875
+250951,NSC,1987-11-02,8.041666984558105
+250952,NSC,1987-11-03,7.7916669845581055
+250953,NSC,1987-11-04,7.8333330154418945
+250954,NSC,1987-11-05,8.166666984558105
+250955,NSC,1987-11-06,7.7916669845581055
+250956,NSC,1987-11-09,7.5
+250957,NSC,1987-11-10,7.375
+250958,NSC,1987-11-11,7.375
+250959,NSC,1987-11-12,7.6666669845581055
+250960,NSC,1987-11-13,8.041666984558105
+250961,NSC,1987-11-16,7.9166669845581055
+250962,NSC,1987-11-17,7.6666669845581055
+250963,NSC,1987-11-18,7.75
+250964,NSC,1987-11-19,7.6666669845581055
+250965,NSC,1987-11-20,7.9583330154418945
+250966,NSC,1987-11-23,8.0
+250967,NSC,1987-11-24,8.291666984558105
+250968,NSC,1987-11-25,8.333333015441895
+250969,NSC,1987-11-27,8.083333015441895
+250970,NSC,1987-11-30,7.7083330154418945
+250971,NSC,1987-12-01,7.875
+250972,NSC,1987-12-02,7.9166669845581055
+250973,NSC,1987-12-03,7.5833330154418945
+250974,NSC,1987-12-04,7.375
+250975,NSC,1987-12-07,7.6666669845581055
+250976,NSC,1987-12-08,7.7083330154418945
+250977,NSC,1987-12-09,8.0
+250978,NSC,1987-12-10,7.9583330154418945
+250979,NSC,1987-12-11,8.166666984558105
+250980,NSC,1987-12-14,8.416666984558105
+250981,NSC,1987-12-15,8.625
+250982,NSC,1987-12-16,9.041666984558104
+250983,NSC,1987-12-17,8.666666984558105
+250984,NSC,1987-12-18,8.541666984558105
+250985,NSC,1987-12-21,8.708333015441895
+250986,NSC,1987-12-22,8.75
+250987,NSC,1987-12-23,8.875
+250988,NSC,1987-12-24,8.833333015441895
+250989,NSC,1987-12-28,8.666666984558105
+250990,NSC,1987-12-29,8.541666984558105
+250991,NSC,1987-12-30,8.625
+250992,NSC,1987-12-31,8.75
+250993,NSC,1988-01-04,8.958333015441895
+250994,NSC,1988-01-05,9.166666984558104
+250995,NSC,1988-01-06,9.125
+250996,NSC,1988-01-07,9.208333015441896
+250997,NSC,1988-01-08,8.666666984558105
+250998,NSC,1988-01-11,8.625
+250999,NSC,1988-01-12,9.083333015441896
+251000,NSC,1988-01-13,8.916666984558105
+251001,NSC,1988-01-14,8.958333015441895
+251002,NSC,1988-01-15,9.125
+251003,NSC,1988-01-18,9.208333015441896
+251004,NSC,1988-01-19,9.125
+251005,NSC,1988-01-20,8.875
+251006,NSC,1988-01-21,8.75
+251007,NSC,1988-01-22,9.083333015441896
+251008,NSC,1988-01-25,9.416666984558104
+251009,NSC,1988-01-26,9.333333015441896
+251010,NSC,1988-01-27,9.291666984558104
+251011,NSC,1988-01-28,9.291666984558104
+251012,NSC,1988-01-29,9.333333015441896
+251013,NSC,1988-02-01,9.208333015441896
+251014,NSC,1988-02-02,9.208333015441896
+251015,NSC,1988-02-03,8.916666984558105
+251016,NSC,1988-02-04,8.958333015441895
+251017,NSC,1988-02-05,8.916666984558105
+251018,NSC,1988-02-08,8.666666984558105
+251019,NSC,1988-02-09,8.833333015441895
+251020,NSC,1988-02-10,9.125
+251021,NSC,1988-02-11,9.0
+251022,NSC,1988-02-12,9.166666984558104
+251023,NSC,1988-02-16,9.458333015441896
+251024,NSC,1988-02-17,9.291666984558104
+251025,NSC,1988-02-18,9.166666984558104
+251026,NSC,1988-02-19,9.333333015441896
+251027,NSC,1988-02-22,9.5
+251028,NSC,1988-02-23,9.583333015441896
+251029,NSC,1988-02-24,9.625
+251030,NSC,1988-02-25,9.375
+251031,NSC,1988-02-26,9.625
+251032,NSC,1988-02-29,9.875
+251033,NSC,1988-03-01,9.75
+251034,NSC,1988-03-02,9.791666984558104
+251035,NSC,1988-03-03,9.791666984558104
+251036,NSC,1988-03-04,9.791666984558104
+251037,NSC,1988-03-07,9.833333015441896
+251038,NSC,1988-03-08,9.791666984558104
+251039,NSC,1988-03-09,9.875
+251040,NSC,1988-03-10,9.583333015441896
+251041,NSC,1988-03-11,9.833333015441896
+251042,NSC,1988-03-14,9.708333015441896
+251043,NSC,1988-03-15,9.541666984558104
+251044,NSC,1988-03-16,9.666666984558104
+251045,NSC,1988-03-17,9.958333015441896
+251046,NSC,1988-03-18,10.083333015441896
+251047,NSC,1988-03-21,9.916666984558104
+251048,NSC,1988-03-22,9.833333015441896
+251049,NSC,1988-03-23,9.791666984558104
+251050,NSC,1988-03-24,9.625
+251051,NSC,1988-03-25,9.291666984558104
+251052,NSC,1988-03-28,9.041666984558104
+251053,NSC,1988-03-29,9.041666984558104
+251054,NSC,1988-03-30,8.916666984558105
+251055,NSC,1988-03-31,9.083333015441896
+251056,NSC,1988-04-04,8.875
+251057,NSC,1988-04-05,9.166666984558104
+251058,NSC,1988-04-06,9.375
+251059,NSC,1988-04-07,9.291666984558104
+251060,NSC,1988-04-08,9.5
+251061,NSC,1988-04-11,9.833333015441896
+251062,NSC,1988-04-12,9.791666984558104
+251063,NSC,1988-04-13,9.75
+251064,NSC,1988-04-14,9.125
+251065,NSC,1988-04-15,9.25
+251066,NSC,1988-04-18,9.25
+251067,NSC,1988-04-19,9.166666984558104
+251068,NSC,1988-04-20,9.166666984558104
+251069,NSC,1988-04-21,9.166666984558104
+251070,NSC,1988-04-22,9.333333015441896
+251071,NSC,1988-04-25,9.208333015441896
+251072,NSC,1988-04-26,9.25
+251073,NSC,1988-04-27,9.25
+251074,NSC,1988-04-28,9.208333015441896
+251075,NSC,1988-04-29,9.125
+251076,NSC,1988-05-02,9.083333015441896
+251077,NSC,1988-05-03,9.125
+251078,NSC,1988-05-04,9.0
+251079,NSC,1988-05-05,9.083333015441896
+251080,NSC,1988-05-06,9.0
+251081,NSC,1988-05-09,9.041666984558104
+251082,NSC,1988-05-10,9.083333015441896
+251083,NSC,1988-05-11,8.833333015441895
+251084,NSC,1988-05-12,8.791666984558105
+251085,NSC,1988-05-13,8.958333015441895
+251086,NSC,1988-05-16,9.0
+251087,NSC,1988-05-17,8.875
+251088,NSC,1988-05-18,8.666666984558105
+251089,NSC,1988-05-19,8.666666984558105
+251090,NSC,1988-05-20,8.833333015441895
+251091,NSC,1988-05-23,8.583333015441895
+251092,NSC,1988-05-24,8.625
+251093,NSC,1988-05-25,8.541666984558105
+251094,NSC,1988-05-26,8.416666984558105
+251095,NSC,1988-05-27,8.458333015441895
+251096,NSC,1988-05-31,8.916666984558105
+251097,NSC,1988-06-01,9.083333015441896
+251098,NSC,1988-06-02,9.041666984558104
+251099,NSC,1988-06-03,9.0
+251100,NSC,1988-06-06,8.958333015441895
+251101,NSC,1988-06-07,8.666666984558105
+251102,NSC,1988-06-08,9.208333015441896
+251103,NSC,1988-06-09,9.25
+251104,NSC,1988-06-10,9.291666984558104
+251105,NSC,1988-06-13,9.25
+251106,NSC,1988-06-14,9.291666984558104
+251107,NSC,1988-06-15,9.458333015441896
+251108,NSC,1988-06-16,9.166666984558104
+251109,NSC,1988-06-17,9.5
+251110,NSC,1988-06-20,9.291666984558104
+251111,NSC,1988-06-21,9.416666984558104
+251112,NSC,1988-06-22,9.541666984558104
+251113,NSC,1988-06-23,9.375
+251114,NSC,1988-06-24,9.583333015441896
+251115,NSC,1988-06-27,9.458333015441896
+251116,NSC,1988-06-28,9.333333015441896
+251117,NSC,1988-06-29,9.416666984558104
+251118,NSC,1988-06-30,9.708333015441896
+251119,NSC,1988-07-01,9.583333015441896
+251120,NSC,1988-07-05,9.833333015441896
+251121,NSC,1988-07-06,9.583333015441896
+251122,NSC,1988-07-07,9.333333015441896
+251123,NSC,1988-07-08,9.25
+251124,NSC,1988-07-11,9.208333015441896
+251125,NSC,1988-07-12,9.041666984558104
+251126,NSC,1988-07-13,9.0
+251127,NSC,1988-07-14,9.041666984558104
+251128,NSC,1988-07-15,9.166666984558104
+251129,NSC,1988-07-18,9.083333015441896
+251130,NSC,1988-07-19,9.125
+251131,NSC,1988-07-20,9.125
+251132,NSC,1988-07-21,9.0
+251133,NSC,1988-07-22,8.875
+251134,NSC,1988-07-25,8.958333015441895
+251135,NSC,1988-07-26,9.083333015441896
+251136,NSC,1988-07-27,9.041666984558104
+251137,NSC,1988-07-28,9.416666984558104
+251138,NSC,1988-07-29,9.458333015441896
+251139,NSC,1988-08-01,9.375
+251140,NSC,1988-08-02,9.416666984558104
+251141,NSC,1988-08-03,9.5
+251142,NSC,1988-08-04,9.583333015441896
+251143,NSC,1988-08-05,9.541666984558104
+251144,NSC,1988-08-08,9.333333015441896
+251145,NSC,1988-08-09,9.291666984558104
+251146,NSC,1988-08-10,9.083333015441896
+251147,NSC,1988-08-11,9.166666984558104
+251148,NSC,1988-08-12,9.041666984558104
+251149,NSC,1988-08-15,8.916666984558105
+251150,NSC,1988-08-16,8.958333015441895
+251151,NSC,1988-08-17,9.208333015441896
+251152,NSC,1988-08-18,9.083333015441896
+251153,NSC,1988-08-19,9.0
+251154,NSC,1988-08-22,9.041666984558104
+251155,NSC,1988-08-23,9.083333015441896
+251156,NSC,1988-08-24,9.208333015441896
+251157,NSC,1988-08-25,9.083333015441896
+251158,NSC,1988-08-26,9.041666984558104
+251159,NSC,1988-08-29,9.166666984558104
+251160,NSC,1988-08-30,9.125
+251161,NSC,1988-08-31,9.208333015441896
+251162,NSC,1988-09-01,9.083333015441896
+251163,NSC,1988-09-02,9.25
+251164,NSC,1988-09-06,9.333333015441896
+251165,NSC,1988-09-07,9.416666984558104
+251166,NSC,1988-09-08,9.416666984558104
+251167,NSC,1988-09-09,9.583333015441896
+251168,NSC,1988-09-12,9.541666984558104
+251169,NSC,1988-09-13,9.666666984558104
+251170,NSC,1988-09-14,9.958333015441896
+251171,NSC,1988-09-15,9.791666984558104
+251172,NSC,1988-09-16,9.875
+251173,NSC,1988-09-19,9.833333015441896
+251174,NSC,1988-09-20,9.666666984558104
+251175,NSC,1988-09-21,9.625
+251176,NSC,1988-09-22,9.541666984558104
+251177,NSC,1988-09-23,9.708333015441896
+251178,NSC,1988-09-26,9.833333015441896
+251179,NSC,1988-09-27,9.625
+251180,NSC,1988-09-28,9.666666984558104
+251181,NSC,1988-09-29,9.708333015441896
+251182,NSC,1988-09-30,9.791666984558104
+251183,NSC,1988-10-03,9.791666984558104
+251184,NSC,1988-10-04,9.75
+251185,NSC,1988-10-05,9.708333015441896
+251186,NSC,1988-10-06,9.708333015441896
+251187,NSC,1988-10-07,10.0
+251188,NSC,1988-10-10,9.958333015441896
+251189,NSC,1988-10-11,9.958333015441896
+251190,NSC,1988-10-12,9.625
+251191,NSC,1988-10-13,9.791666984558104
+251192,NSC,1988-10-14,9.75
+251193,NSC,1988-10-17,9.791666984558104
+251194,NSC,1988-10-18,9.958333015441896
+251195,NSC,1988-10-19,9.833333015441896
+251196,NSC,1988-10-20,10.166666984558104
+251197,NSC,1988-10-21,10.25
+251198,NSC,1988-10-24,10.041666984558104
+251199,NSC,1988-10-25,10.0
+251200,NSC,1988-10-26,10.291666984558104
+251201,NSC,1988-10-27,10.083333015441896
+251202,NSC,1988-10-28,10.208333015441896
+251203,NSC,1988-10-31,10.166666984558104
+251204,NSC,1988-11-01,10.166666984558104
+251205,NSC,1988-11-02,10.166666984558104
+251206,NSC,1988-11-03,10.166666984558104
+251207,NSC,1988-11-04,10.208333015441896
+251208,NSC,1988-11-07,10.083333015441896
+251209,NSC,1988-11-08,10.166666984558104
+251210,NSC,1988-11-09,10.208333015441896
+251211,NSC,1988-11-10,10.166666984558104
+251212,NSC,1988-11-11,10.125
+251213,NSC,1988-11-14,10.0
+251214,NSC,1988-11-15,10.0
+251215,NSC,1988-11-16,9.708333015441896
+251216,NSC,1988-11-17,9.916666984558104
+251217,NSC,1988-11-18,9.875
+251218,NSC,1988-11-21,9.875
+251219,NSC,1988-11-22,10.0
+251220,NSC,1988-11-23,10.041666984558104
+251221,NSC,1988-11-25,9.791666984558104
+251222,NSC,1988-11-28,9.75
+251223,NSC,1988-11-29,10.041666984558104
+251224,NSC,1988-11-30,10.166666984558104
+251225,NSC,1988-12-01,10.25
+251226,NSC,1988-12-02,10.0
+251227,NSC,1988-12-05,10.166666984558104
+251228,NSC,1988-12-06,10.208333015441896
+251229,NSC,1988-12-07,10.25
+251230,NSC,1988-12-08,10.416666984558104
+251231,NSC,1988-12-09,10.625
+251232,NSC,1988-12-12,10.708333015441896
+251233,NSC,1988-12-13,10.791666984558104
+251234,NSC,1988-12-14,10.791666984558104
+251235,NSC,1988-12-15,10.791666984558104
+251236,NSC,1988-12-16,10.75
+251237,NSC,1988-12-19,10.833333015441896
+251238,NSC,1988-12-20,10.708333015441896
+251239,NSC,1988-12-21,10.75
+251240,NSC,1988-12-22,10.833333015441896
+251241,NSC,1988-12-23,10.833333015441896
+251242,NSC,1988-12-27,10.791666984558104
+251243,NSC,1988-12-28,10.708333015441896
+251244,NSC,1988-12-29,10.708333015441896
+251245,NSC,1988-12-30,10.458333015441896
+251246,NSC,1989-01-03,10.375
+251247,NSC,1989-01-04,10.541666984558104
+251248,NSC,1989-01-05,10.541666984558104
+251249,NSC,1989-01-06,10.625
+251250,NSC,1989-01-09,10.75
+251251,NSC,1989-01-10,10.583333015441896
+251252,NSC,1989-01-11,10.625
+251253,NSC,1989-01-12,10.625
+251254,NSC,1989-01-13,10.666666984558104
+251255,NSC,1989-01-16,10.333333015441896
+251256,NSC,1989-01-17,10.541666984558104
+251257,NSC,1989-01-18,10.916666984558104
+251258,NSC,1989-01-19,11.041666984558104
+251259,NSC,1989-01-20,10.833333015441896
+251260,NSC,1989-01-23,10.833333015441896
+251261,NSC,1989-01-24,11.125
+251262,NSC,1989-01-25,10.916666984558104
+251263,NSC,1989-01-26,11.0
+251264,NSC,1989-01-27,11.208333015441896
+251265,NSC,1989-01-30,11.083333015441896
+251266,NSC,1989-01-31,11.291666984558104
+251267,NSC,1989-02-01,11.333333015441896
+251268,NSC,1989-02-02,11.333333015441896
+251269,NSC,1989-02-03,11.375
+251270,NSC,1989-02-06,11.625
+251271,NSC,1989-02-07,11.708333015441896
+251272,NSC,1989-02-08,11.625
+251273,NSC,1989-02-09,11.333333015441896
+251274,NSC,1989-02-10,11.25
+251275,NSC,1989-02-13,11.25
+251276,NSC,1989-02-14,11.083333015441896
+251277,NSC,1989-02-15,11.208333015441896
+251278,NSC,1989-02-16,11.625
+251279,NSC,1989-02-17,11.416666984558104
+251280,NSC,1989-02-21,11.416666984558104
+251281,NSC,1989-02-22,11.333333015441896
+251282,NSC,1989-02-23,11.416666984558104
+251283,NSC,1989-02-24,11.166666984558104
+251284,NSC,1989-02-27,11.25
+251285,NSC,1989-02-28,11.25
+251286,NSC,1989-03-01,11.25
+251287,NSC,1989-03-02,11.333333015441896
+251288,NSC,1989-03-03,11.333333015441896
+251289,NSC,1989-03-06,11.583333015441896
+251290,NSC,1989-03-07,11.375
+251291,NSC,1989-03-08,11.458333015441896
+251292,NSC,1989-03-09,11.5
+251293,NSC,1989-03-10,11.5
+251294,NSC,1989-03-13,11.541666984558104
+251295,NSC,1989-03-14,11.625
+251296,NSC,1989-03-15,11.708333015441896
+251297,NSC,1989-03-16,11.791666984558104
+251298,NSC,1989-03-17,11.625
+251299,NSC,1989-03-20,11.416666984558104
+251300,NSC,1989-03-21,11.541666984558104
+251301,NSC,1989-03-22,11.333333015441896
+251302,NSC,1989-03-23,11.083333015441896
+251303,NSC,1989-03-27,11.0
+251304,NSC,1989-03-28,11.0
+251305,NSC,1989-03-29,10.833333015441896
+251306,NSC,1989-03-30,10.916666984558104
+251307,NSC,1989-03-31,10.916666984558104
+251308,NSC,1989-04-03,11.041666984558104
+251309,NSC,1989-04-04,10.916666984558104
+251310,NSC,1989-04-05,10.958333015441896
+251311,NSC,1989-04-06,10.791666984558104
+251312,NSC,1989-04-07,10.833333015441896
+251313,NSC,1989-04-10,10.791666984558104
+251314,NSC,1989-04-11,10.833333015441896
+251315,NSC,1989-04-12,10.75
+251316,NSC,1989-04-13,10.666666984558104
+251317,NSC,1989-04-14,11.041666984558104
+251318,NSC,1989-04-17,11.125
+251319,NSC,1989-04-18,11.083333015441896
+251320,NSC,1989-04-19,10.916666984558104
+251321,NSC,1989-04-20,10.625
+251322,NSC,1989-04-21,10.541666984558104
+251323,NSC,1989-04-24,10.708333015441896
+251324,NSC,1989-04-25,10.666666984558104
+251325,NSC,1989-04-26,10.583333015441896
+251326,NSC,1989-04-27,10.958333015441896
+251327,NSC,1989-04-28,11.625
+251328,NSC,1989-05-01,11.458333015441896
+251329,NSC,1989-05-02,11.416666984558104
+251330,NSC,1989-05-03,11.375
+251331,NSC,1989-05-04,11.208333015441896
+251332,NSC,1989-05-05,11.166666984558104
+251333,NSC,1989-05-08,11.083333015441896
+251334,NSC,1989-05-09,11.166666984558104
+251335,NSC,1989-05-10,11.5
+251336,NSC,1989-05-11,11.458333015441896
+251337,NSC,1989-05-12,11.5
+251338,NSC,1989-05-15,11.625
+251339,NSC,1989-05-16,11.875
+251340,NSC,1989-05-17,11.958333015441896
+251341,NSC,1989-05-18,11.875
+251342,NSC,1989-05-19,12.291666984558104
+251343,NSC,1989-05-22,12.291666984558104
+251344,NSC,1989-05-23,12.166666984558104
+251345,NSC,1989-05-24,11.916666984558104
+251346,NSC,1989-05-25,11.708333015441896
+251347,NSC,1989-05-26,11.916666984558104
+251348,NSC,1989-05-30,11.833333015441896
+251349,NSC,1989-05-31,12.083333015441896
+251350,NSC,1989-06-01,12.083333015441896
+251351,NSC,1989-06-02,12.125
+251352,NSC,1989-06-05,11.916666984558104
+251353,NSC,1989-06-06,11.916666984558104
+251354,NSC,1989-06-07,12.166666984558104
+251355,NSC,1989-06-08,12.125
+251356,NSC,1989-06-09,12.458333015441896
+251357,NSC,1989-06-12,12.583333015441896
+251358,NSC,1989-06-13,12.708333015441896
+251359,NSC,1989-06-14,12.583333015441896
+251360,NSC,1989-06-15,12.375
+251361,NSC,1989-06-16,12.083333015441896
+251362,NSC,1989-06-19,12.333333015441896
+251363,NSC,1989-06-20,12.083333015441896
+251364,NSC,1989-06-21,11.958333015441896
+251365,NSC,1989-06-22,12.083333015441896
+251366,NSC,1989-06-23,12.041666984558104
+251367,NSC,1989-06-26,11.875
+251368,NSC,1989-06-27,11.75
+251369,NSC,1989-06-28,11.666666984558104
+251370,NSC,1989-06-29,11.416666984558104
+251371,NSC,1989-06-30,11.625
+251372,NSC,1989-07-03,11.625
+251373,NSC,1989-07-05,11.666666984558104
+251374,NSC,1989-07-06,11.583333015441896
+251375,NSC,1989-07-07,11.75
+251376,NSC,1989-07-10,11.916666984558104
+251377,NSC,1989-07-11,11.875
+251378,NSC,1989-07-12,11.75
+251379,NSC,1989-07-13,11.708333015441896
+251380,NSC,1989-07-14,11.791666984558104
+251381,NSC,1989-07-17,12.041666984558104
+251382,NSC,1989-07-18,12.041666984558104
+251383,NSC,1989-07-19,12.208333015441896
+251384,NSC,1989-07-20,12.208333015441896
+251385,NSC,1989-07-21,12.166666984558104
+251386,NSC,1989-07-24,12.166666984558104
+251387,NSC,1989-07-25,12.208333015441896
+251388,NSC,1989-07-26,12.333333015441896
+251389,NSC,1989-07-27,12.333333015441896
+251390,NSC,1989-07-28,12.458333015441896
+251391,NSC,1989-07-31,12.416666984558104
+251392,NSC,1989-08-01,12.208333015441896
+251393,NSC,1989-08-02,12.375
+251394,NSC,1989-08-03,12.375
+251395,NSC,1989-08-04,12.208333015441896
+251396,NSC,1989-08-07,12.75
+251397,NSC,1989-08-08,12.625
+251398,NSC,1989-08-09,12.583333015441896
+251399,NSC,1989-08-10,12.666666984558104
+251400,NSC,1989-08-11,12.583333015441896
+251401,NSC,1989-08-14,12.458333015441896
+251402,NSC,1989-08-15,12.583333015441896
+251403,NSC,1989-08-16,12.625
+251404,NSC,1989-08-17,12.666666984558104
+251405,NSC,1989-08-18,12.875
+251406,NSC,1989-08-21,12.625
+251407,NSC,1989-08-22,12.5
+251408,NSC,1989-08-23,12.666666984558104
+251409,NSC,1989-08-24,13.041666984558104
+251410,NSC,1989-08-25,13.0
+251411,NSC,1989-08-28,13.375
+251412,NSC,1989-08-29,13.166666984558104
+251413,NSC,1989-08-30,13.375
+251414,NSC,1989-08-31,13.416666984558104
+251415,NSC,1989-09-01,13.708333015441896
+251416,NSC,1989-09-05,13.583333015441896
+251417,NSC,1989-09-06,13.333333015441896
+251418,NSC,1989-09-07,13.166666984558104
+251419,NSC,1989-09-08,13.25
+251420,NSC,1989-09-11,13.208333015441896
+251421,NSC,1989-09-12,13.166666984558104
+251422,NSC,1989-09-13,12.958333015441896
+251423,NSC,1989-09-14,13.166666984558104
+251424,NSC,1989-09-15,13.333333015441896
+251425,NSC,1989-09-18,13.25
+251426,NSC,1989-09-19,13.333333015441896
+251427,NSC,1989-09-20,13.333333015441896
+251428,NSC,1989-09-21,13.25
+251429,NSC,1989-09-22,13.208333015441896
+251430,NSC,1989-09-25,12.958333015441896
+251431,NSC,1989-09-26,12.666666984558104
+251432,NSC,1989-09-27,12.5
+251433,NSC,1989-09-28,12.708333015441896
+251434,NSC,1989-09-29,12.708333015441896
+251435,NSC,1989-10-02,12.791666984558104
+251436,NSC,1989-10-03,13.0
+251437,NSC,1989-10-04,13.041666984558104
+251438,NSC,1989-10-05,12.916666984558104
+251439,NSC,1989-10-06,12.791666984558104
+251440,NSC,1989-10-09,12.708333015441896
+251441,NSC,1989-10-10,12.708333015441896
+251442,NSC,1989-10-11,12.708333015441896
+251443,NSC,1989-10-12,12.541666984558104
+251444,NSC,1989-10-13,11.666666984558104
+251445,NSC,1989-10-16,11.958333015441896
+251446,NSC,1989-10-17,11.791666984558104
+251447,NSC,1989-10-18,11.833333015441896
+251448,NSC,1989-10-19,12.041666984558104
+251449,NSC,1989-10-20,12.25
+251450,NSC,1989-10-23,12.25
+251451,NSC,1989-10-24,12.625
+251452,NSC,1989-10-25,12.333333015441896
+251453,NSC,1989-10-26,12.083333015441896
+251454,NSC,1989-10-27,12.083333015441896
+251455,NSC,1989-10-30,12.166666984558104
+251456,NSC,1989-10-31,12.25
+251457,NSC,1989-11-01,12.333333015441896
+251458,NSC,1989-11-02,12.416666984558104
+251459,NSC,1989-11-03,12.416666984558104
+251460,NSC,1989-11-06,12.25
+251461,NSC,1989-11-07,12.208333015441896
+251462,NSC,1989-11-08,12.208333015441896
+251463,NSC,1989-11-09,12.25
+251464,NSC,1989-11-10,12.25
+251465,NSC,1989-11-13,12.208333015441896
+251466,NSC,1989-11-14,12.25
+251467,NSC,1989-11-15,12.416666984558104
+251468,NSC,1989-11-16,12.625
+251469,NSC,1989-11-17,12.75
+251470,NSC,1989-11-20,12.666666984558104
+251471,NSC,1989-11-21,12.541666984558104
+251472,NSC,1989-11-22,12.375
+251473,NSC,1989-11-24,12.541666984558104
+251474,NSC,1989-11-27,12.541666984558104
+251475,NSC,1989-11-28,12.541666984558104
+251476,NSC,1989-11-29,12.416666984558104
+251477,NSC,1989-11-30,12.583333015441896
+251478,NSC,1989-12-01,12.833333015441896
+251479,NSC,1989-12-04,12.875
+251480,NSC,1989-12-05,12.875
+251481,NSC,1989-12-06,12.875
+251482,NSC,1989-12-07,12.791666984558104
+251483,NSC,1989-12-08,12.875
+251484,NSC,1989-12-11,13.0
+251485,NSC,1989-12-12,13.166666984558104
+251486,NSC,1989-12-13,13.208333015441896
+251487,NSC,1989-12-14,13.208333015441896
+251488,NSC,1989-12-15,13.25
+251489,NSC,1989-12-18,12.958333015441896
+251490,NSC,1989-12-19,12.791666984558104
+251491,NSC,1989-12-20,12.708333015441896
+251492,NSC,1989-12-21,12.791666984558104
+251493,NSC,1989-12-22,13.083333015441896
+251494,NSC,1989-12-26,13.208333015441896
+251495,NSC,1989-12-27,13.458333015441896
+251496,NSC,1989-12-28,13.375
+251497,NSC,1989-12-29,13.5
+251498,NSC,1990-01-02,13.916666984558104
+251499,NSC,1990-01-03,13.458333015441896
+251500,NSC,1990-01-04,13.666666984558104
+251501,NSC,1990-01-05,13.416666984558104
+251502,NSC,1990-01-08,13.416666984558104
+251503,NSC,1990-01-09,13.166666984558104
+251504,NSC,1990-01-10,13.166666984558104
+251505,NSC,1990-01-11,13.125
+251506,NSC,1990-01-12,12.666666984558104
+251507,NSC,1990-01-15,12.5
+251508,NSC,1990-01-16,12.791666984558104
+251509,NSC,1990-01-17,12.416666984558104
+251510,NSC,1990-01-18,12.666666984558104
+251511,NSC,1990-01-19,12.875
+251512,NSC,1990-01-22,12.541666984558104
+251513,NSC,1990-01-23,12.458333015441896
+251514,NSC,1990-01-24,12.375
+251515,NSC,1990-01-25,12.25
+251516,NSC,1990-01-26,12.25
+251517,NSC,1990-01-29,12.125
+251518,NSC,1990-01-30,11.916666984558104
+251519,NSC,1990-01-31,12.208333015441896
+251520,NSC,1990-02-01,12.083333015441896
+251521,NSC,1990-02-02,12.166666984558104
+251522,NSC,1990-02-05,12.208333015441896
+251523,NSC,1990-02-06,12.083333015441896
+251524,NSC,1990-02-07,12.291666984558104
+251525,NSC,1990-02-08,12.291666984558104
+251526,NSC,1990-02-09,12.5
+251527,NSC,1990-02-12,12.291666984558104
+251528,NSC,1990-02-13,12.333333015441896
+251529,NSC,1990-02-14,12.375
+251530,NSC,1990-02-15,12.333333015441896
+251531,NSC,1990-02-16,12.25
+251532,NSC,1990-02-20,12.083333015441896
+251533,NSC,1990-02-21,12.166666984558104
+251534,NSC,1990-02-22,12.041666984558104
+251535,NSC,1990-02-23,12.041666984558104
+251536,NSC,1990-02-26,12.125
+251537,NSC,1990-02-27,12.333333015441896
+251538,NSC,1990-02-28,12.541666984558104
+251539,NSC,1990-03-01,12.75
+251540,NSC,1990-03-02,12.791666984558104
+251541,NSC,1990-03-05,12.583333015441896
+251542,NSC,1990-03-06,12.583333015441896
+251543,NSC,1990-03-07,12.333333015441896
+251544,NSC,1990-03-08,12.458333015441896
+251545,NSC,1990-03-09,12.458333015441896
+251546,NSC,1990-03-12,12.583333015441896
+251547,NSC,1990-03-13,12.5
+251548,NSC,1990-03-14,12.5
+251549,NSC,1990-03-15,12.583333015441896
+251550,NSC,1990-03-16,12.458333015441896
+251551,NSC,1990-03-19,12.541666984558104
+251552,NSC,1990-03-20,12.708333015441896
+251553,NSC,1990-03-21,12.625
+251554,NSC,1990-03-22,12.458333015441896
+251555,NSC,1990-03-23,12.375
+251556,NSC,1990-03-26,12.666666984558104
+251557,NSC,1990-03-27,13.083333015441896
+251558,NSC,1990-03-28,13.291666984558104
+251559,NSC,1990-03-29,13.208333015441896
+251560,NSC,1990-03-30,13.208333015441896
+251561,NSC,1990-04-02,13.166666984558104
+251562,NSC,1990-04-03,13.166666984558104
+251563,NSC,1990-04-04,13.083333015441896
+251564,NSC,1990-04-05,13.083333015441896
+251565,NSC,1990-04-06,13.041666984558104
+251566,NSC,1990-04-09,13.0
+251567,NSC,1990-04-10,12.958333015441896
+251568,NSC,1990-04-11,12.958333015441896
+251569,NSC,1990-04-12,12.958333015441896
+251570,NSC,1990-04-16,13.041666984558104
+251571,NSC,1990-04-17,12.916666984558104
+251572,NSC,1990-04-18,12.875
+251573,NSC,1990-04-19,12.541666984558104
+251574,NSC,1990-04-20,12.666666984558104
+251575,NSC,1990-04-23,12.416666984558104
+251576,NSC,1990-04-24,12.5
+251577,NSC,1990-04-25,12.583333015441896
+251578,NSC,1990-04-26,12.666666984558104
+251579,NSC,1990-04-27,12.666666984558104
+251580,NSC,1990-04-30,12.541666984558104
+251581,NSC,1990-05-01,12.583333015441896
+251582,NSC,1990-05-02,12.75
+251583,NSC,1990-05-03,12.833333015441896
+251584,NSC,1990-05-04,12.833333015441896
+251585,NSC,1990-05-07,12.958333015441896
+251586,NSC,1990-05-08,12.958333015441896
+251587,NSC,1990-05-09,13.166666984558104
+251588,NSC,1990-05-10,13.208333015441896
+251589,NSC,1990-05-11,13.416666984558104
+251590,NSC,1990-05-14,13.75
+251591,NSC,1990-05-15,13.75
+251592,NSC,1990-05-16,13.875
+251593,NSC,1990-05-17,13.916666984558104
+251594,NSC,1990-05-18,14.0
+251595,NSC,1990-05-21,13.875
+251596,NSC,1990-05-22,13.916666984558104
+251597,NSC,1990-05-23,13.916666984558104
+251598,NSC,1990-05-24,13.916666984558104
+251599,NSC,1990-05-25,13.75
+251600,NSC,1990-05-29,13.75
+251601,NSC,1990-05-30,13.75
+251602,NSC,1990-05-31,13.75
+251603,NSC,1990-06-01,13.833333015441896
+251604,NSC,1990-06-04,13.875
+251605,NSC,1990-06-05,14.083333015441896
+251606,NSC,1990-06-06,14.541666984558104
+251607,NSC,1990-06-07,14.291666984558104
+251608,NSC,1990-06-08,14.333333015441896
+251609,NSC,1990-06-11,14.291666984558104
+251610,NSC,1990-06-12,14.416666984558104
+251611,NSC,1990-06-13,14.25
+251612,NSC,1990-06-14,14.416666984558104
+251613,NSC,1990-06-15,14.25
+251614,NSC,1990-06-18,14.208333015441896
+251615,NSC,1990-06-19,14.416666984558104
+251616,NSC,1990-06-20,14.458333015441896
+251617,NSC,1990-06-21,14.75
+251618,NSC,1990-06-22,14.791666984558104
+251619,NSC,1990-06-25,14.416666984558104
+251620,NSC,1990-06-26,14.208333015441896
+251621,NSC,1990-06-27,14.375
+251622,NSC,1990-06-28,14.416666984558104
+251623,NSC,1990-06-29,14.291666984558104
+251624,NSC,1990-07-02,14.333333015441896
+251625,NSC,1990-07-03,14.291666984558104
+251626,NSC,1990-07-05,14.25
+251627,NSC,1990-07-06,14.291666984558104
+251628,NSC,1990-07-09,14.375
+251629,NSC,1990-07-10,14.333333015441896
+251630,NSC,1990-07-11,14.583333015441896
+251631,NSC,1990-07-12,14.958333015441896
+251632,NSC,1990-07-13,15.041666984558104
+251633,NSC,1990-07-16,15.166666984558104
+251634,NSC,1990-07-17,15.208333015441896
+251635,NSC,1990-07-18,15.083333015441896
+251636,NSC,1990-07-19,15.416666984558104
+251637,NSC,1990-07-20,14.916666984558104
+251638,NSC,1990-07-23,14.833333015441896
+251639,NSC,1990-07-24,14.958333015441896
+251640,NSC,1990-07-25,14.958333015441896
+251641,NSC,1990-07-26,15.041666984558104
+251642,NSC,1990-07-27,14.833333015441896
+251643,NSC,1990-07-30,14.625
+251644,NSC,1990-07-31,14.541666984558104
+251645,NSC,1990-08-01,14.375
+251646,NSC,1990-08-02,14.125
+251647,NSC,1990-08-03,13.333333015441896
+251648,NSC,1990-08-06,12.875
+251649,NSC,1990-08-07,12.875
+251650,NSC,1990-08-08,12.916666984558104
+251651,NSC,1990-08-09,13.208333015441896
+251652,NSC,1990-08-10,12.958333015441896
+251653,NSC,1990-08-13,12.958333015441896
+251654,NSC,1990-08-14,13.166666984558104
+251655,NSC,1990-08-15,13.291666984558104
+251656,NSC,1990-08-16,12.916666984558104
+251657,NSC,1990-08-17,12.708333015441896
+251658,NSC,1990-08-20,12.791666984558104
+251659,NSC,1990-08-21,12.75
+251660,NSC,1990-08-22,12.375
+251661,NSC,1990-08-23,12.125
+251662,NSC,1990-08-24,12.041666984558104
+251663,NSC,1990-08-27,12.916666984558104
+251664,NSC,1990-08-28,13.0
+251665,NSC,1990-08-29,13.208333015441896
+251666,NSC,1990-08-30,13.125
+251667,NSC,1990-08-31,13.291666984558104
+251668,NSC,1990-09-04,13.291666984558104
+251669,NSC,1990-09-05,13.291666984558104
+251670,NSC,1990-09-06,13.458333015441896
+251671,NSC,1990-09-07,13.416666984558104
+251672,NSC,1990-09-10,13.416666984558104
+251673,NSC,1990-09-11,13.416666984558104
+251674,NSC,1990-09-12,13.25
+251675,NSC,1990-09-13,13.0
+251676,NSC,1990-09-14,12.75
+251677,NSC,1990-09-17,12.666666984558104
+251678,NSC,1990-09-18,12.916666984558104
+251679,NSC,1990-09-19,12.75
+251680,NSC,1990-09-20,12.708333015441896
+251681,NSC,1990-09-21,12.75
+251682,NSC,1990-09-24,12.375
+251683,NSC,1990-09-25,12.458333015441896
+251684,NSC,1990-09-26,12.458333015441896
+251685,NSC,1990-09-27,12.25
+251686,NSC,1990-09-28,12.208333015441896
+251687,NSC,1990-10-01,12.666666984558104
+251688,NSC,1990-10-02,12.916666984558104
+251689,NSC,1990-10-03,12.916666984558104
+251690,NSC,1990-10-04,12.875
+251691,NSC,1990-10-05,12.625
+251692,NSC,1990-10-08,12.666666984558104
+251693,NSC,1990-10-09,12.5
+251694,NSC,1990-10-10,12.416666984558104
+251695,NSC,1990-10-11,12.083333015441896
+251696,NSC,1990-10-12,12.166666984558104
+251697,NSC,1990-10-15,12.208333015441896
+251698,NSC,1990-10-16,11.958333015441896
+251699,NSC,1990-10-17,12.083333015441896
+251700,NSC,1990-10-18,12.375
+251701,NSC,1990-10-19,12.666666984558104
+251702,NSC,1990-10-22,12.833333015441896
+251703,NSC,1990-10-23,12.833333015441896
+251704,NSC,1990-10-24,12.583333015441896
+251705,NSC,1990-10-25,12.25
+251706,NSC,1990-10-26,12.041666984558104
+251707,NSC,1990-10-29,11.875
+251708,NSC,1990-10-30,12.125
+251709,NSC,1990-10-31,12.041666984558104
+251710,NSC,1990-11-01,12.25
+251711,NSC,1990-11-02,12.458333015441896
+251712,NSC,1990-11-05,12.583333015441896
+251713,NSC,1990-11-06,12.583333015441896
+251714,NSC,1990-11-07,12.583333015441896
+251715,NSC,1990-11-08,12.666666984558104
+251716,NSC,1990-11-09,12.958333015441896
+251717,NSC,1990-11-12,13.333333015441896
+251718,NSC,1990-11-13,13.041666984558104
+251719,NSC,1990-11-14,13.291666984558104
+251720,NSC,1990-11-15,13.375
+251721,NSC,1990-11-16,13.458333015441896
+251722,NSC,1990-11-19,13.541666984558104
+251723,NSC,1990-11-20,13.208333015441896
+251724,NSC,1990-11-21,13.083333015441896
+251725,NSC,1990-11-23,13.083333015441896
+251726,NSC,1990-11-26,12.875
+251727,NSC,1990-11-27,12.75
+251728,NSC,1990-11-28,12.916666984558104
+251729,NSC,1990-11-29,12.791666984558104
+251730,NSC,1990-11-30,13.166666984558104
+251731,NSC,1990-12-03,13.333333015441896
+251732,NSC,1990-12-04,13.583333015441896
+251733,NSC,1990-12-05,13.583333015441896
+251734,NSC,1990-12-06,13.541666984558104
+251735,NSC,1990-12-07,13.5
+251736,NSC,1990-12-10,13.583333015441896
+251737,NSC,1990-12-11,13.5
+251738,NSC,1990-12-12,13.833333015441896
+251739,NSC,1990-12-13,13.708333015441896
+251740,NSC,1990-12-14,13.25
+251741,NSC,1990-12-17,13.416666984558104
+251742,NSC,1990-12-18,13.458333015441896
+251743,NSC,1990-12-19,13.5
+251744,NSC,1990-12-20,13.375
+251745,NSC,1990-12-21,13.541666984558104
+251746,NSC,1990-12-24,13.666666984558104
+251747,NSC,1990-12-26,13.791666984558104
+251748,NSC,1990-12-27,13.791666984558104
+251749,NSC,1990-12-28,13.875
+251750,NSC,1990-12-31,13.916666984558104
+251751,NSC,1991-01-02,13.625
+251752,NSC,1991-01-03,13.625
+251753,NSC,1991-01-04,13.833333015441896
+251754,NSC,1991-01-07,13.541666984558104
+251755,NSC,1991-01-08,13.5
+251756,NSC,1991-01-09,13.375
+251757,NSC,1991-01-10,13.416666984558104
+251758,NSC,1991-01-11,13.375
+251759,NSC,1991-01-14,13.416666984558104
+251760,NSC,1991-01-15,13.458333015441896
+251761,NSC,1991-01-16,13.708333015441896
+251762,NSC,1991-01-17,14.583333015441896
+251763,NSC,1991-01-18,14.375
+251764,NSC,1991-01-21,14.333333015441896
+251765,NSC,1991-01-22,14.208333015441896
+251766,NSC,1991-01-23,13.833333015441896
+251767,NSC,1991-01-24,14.375
+251768,NSC,1991-01-25,14.666666984558104
+251769,NSC,1991-01-28,14.666666984558104
+251770,NSC,1991-01-29,14.791666984558104
+251771,NSC,1991-01-30,14.791666984558104
+251772,NSC,1991-01-31,15.25
+251773,NSC,1991-02-01,15.208333015441896
+251774,NSC,1991-02-04,15.166666984558104
+251775,NSC,1991-02-05,15.0
+251776,NSC,1991-02-06,14.916666984558104
+251777,NSC,1991-02-07,14.75
+251778,NSC,1991-02-08,15.0
+251779,NSC,1991-02-11,14.916666984558104
+251780,NSC,1991-02-12,14.916666984558104
+251781,NSC,1991-02-13,15.0
+251782,NSC,1991-02-14,14.958333015441896
+251783,NSC,1991-02-15,14.875
+251784,NSC,1991-02-19,14.625
+251785,NSC,1991-02-20,14.791666984558104
+251786,NSC,1991-02-21,14.833333015441896
+251787,NSC,1991-02-22,14.875
+251788,NSC,1991-02-25,14.875
+251789,NSC,1991-02-26,14.666666984558104
+251790,NSC,1991-02-27,14.75
+251791,NSC,1991-02-28,14.666666984558104
+251792,NSC,1991-03-01,14.791666984558104
+251793,NSC,1991-03-04,14.791666984558104
+251794,NSC,1991-03-05,15.125
+251795,NSC,1991-03-06,14.666666984558104
+251796,NSC,1991-03-07,14.708333015441896
+251797,NSC,1991-03-08,14.833333015441896
+251798,NSC,1991-03-11,14.875
+251799,NSC,1991-03-12,14.833333015441896
+251800,NSC,1991-03-13,14.916666984558104
+251801,NSC,1991-03-14,14.833333015441896
+251802,NSC,1991-03-15,14.875
+251803,NSC,1991-03-18,14.791666984558104
+251804,NSC,1991-03-19,14.583333015441896
+251805,NSC,1991-03-20,14.583333015441896
+251806,NSC,1991-03-21,14.625
+251807,NSC,1991-03-22,14.666666984558104
+251808,NSC,1991-03-25,14.75
+251809,NSC,1991-03-26,14.875
+251810,NSC,1991-03-27,14.791666984558104
+251811,NSC,1991-03-28,14.875
+251812,NSC,1991-04-01,14.916666984558104
+251813,NSC,1991-04-02,15.0
+251814,NSC,1991-04-03,14.958333015441896
+251815,NSC,1991-04-04,14.916666984558104
+251816,NSC,1991-04-05,14.666666984558104
+251817,NSC,1991-04-08,14.875
+251818,NSC,1991-04-09,14.833333015441896
+251819,NSC,1991-04-10,14.833333015441896
+251820,NSC,1991-04-11,14.833333015441896
+251821,NSC,1991-04-12,14.875
+251822,NSC,1991-04-15,14.791666984558104
+251823,NSC,1991-04-16,14.958333015441896
+251824,NSC,1991-04-17,15.083333015441896
+251825,NSC,1991-04-18,15.541666984558104
+251826,NSC,1991-04-19,15.5
+251827,NSC,1991-04-22,15.416666984558104
+251828,NSC,1991-04-23,15.708333015441896
+251829,NSC,1991-04-24,15.708333015441896
+251830,NSC,1991-04-25,15.5
+251831,NSC,1991-04-26,15.375
+251832,NSC,1991-04-29,15.333333015441896
+251833,NSC,1991-04-30,15.541666984558104
+251834,NSC,1991-05-01,15.625
+251835,NSC,1991-05-02,15.583333015441896
+251836,NSC,1991-05-03,15.583333015441896
+251837,NSC,1991-05-06,15.541666984558104
+251838,NSC,1991-05-07,15.333333015441896
+251839,NSC,1991-05-08,15.208333015441896
+251840,NSC,1991-05-09,15.5
+251841,NSC,1991-05-10,15.333333015441896
+251842,NSC,1991-05-13,15.375
+251843,NSC,1991-05-14,15.166666984558104
+251844,NSC,1991-05-15,15.166666984558104
+251845,NSC,1991-05-16,15.25
+251846,NSC,1991-05-17,15.333333015441896
+251847,NSC,1991-05-20,15.25
+251848,NSC,1991-05-21,15.5
+251849,NSC,1991-05-22,15.5
+251850,NSC,1991-05-23,15.458333015441896
+251851,NSC,1991-05-24,15.5
+251852,NSC,1991-05-28,15.75
+251853,NSC,1991-05-29,15.791666984558104
+251854,NSC,1991-05-30,15.916666984558104
+251855,NSC,1991-05-31,16.083332061767578
+251856,NSC,1991-06-03,16.416667938232422
+251857,NSC,1991-06-04,16.375
+251858,NSC,1991-06-05,16.208332061767578
+251859,NSC,1991-06-06,16.125
+251860,NSC,1991-06-07,16.041667938232422
+251861,NSC,1991-06-10,16.083332061767578
+251862,NSC,1991-06-11,16.083332061767578
+251863,NSC,1991-06-12,15.833333015441896
+251864,NSC,1991-06-13,16.041667938232422
+251865,NSC,1991-06-14,15.958333015441896
+251866,NSC,1991-06-17,16.0
+251867,NSC,1991-06-18,15.958333015441896
+251868,NSC,1991-06-19,15.875
+251869,NSC,1991-06-20,15.833333015441896
+251870,NSC,1991-06-21,15.708333015441896
+251871,NSC,1991-06-24,15.416666984558104
+251872,NSC,1991-06-25,15.416666984558104
+251873,NSC,1991-06-26,15.291666984558104
+251874,NSC,1991-06-27,15.416666984558104
+251875,NSC,1991-06-28,15.208333015441896
+251876,NSC,1991-07-01,15.375
+251877,NSC,1991-07-02,15.375
+251878,NSC,1991-07-03,15.291666984558104
+251879,NSC,1991-07-05,15.25
+251880,NSC,1991-07-08,15.375
+251881,NSC,1991-07-09,15.333333015441896
+251882,NSC,1991-07-10,15.333333015441896
+251883,NSC,1991-07-11,15.291666984558104
+251884,NSC,1991-07-12,15.541666984558104
+251885,NSC,1991-07-15,15.458333015441896
+251886,NSC,1991-07-16,15.5
+251887,NSC,1991-07-17,15.583333015441896
+251888,NSC,1991-07-18,16.291667938232422
+251889,NSC,1991-07-19,16.625
+251890,NSC,1991-07-22,16.583332061767578
+251891,NSC,1991-07-23,16.291667938232422
+251892,NSC,1991-07-24,16.125
+251893,NSC,1991-07-25,16.291667938232422
+251894,NSC,1991-07-26,16.291667938232422
+251895,NSC,1991-07-29,16.333332061767578
+251896,NSC,1991-07-30,16.416667938232422
+251897,NSC,1991-07-31,16.166667938232422
+251898,NSC,1991-08-01,16.375
+251899,NSC,1991-08-02,16.208332061767578
+251900,NSC,1991-08-05,16.25
+251901,NSC,1991-08-06,16.5
+251902,NSC,1991-08-07,16.583332061767578
+251903,NSC,1991-08-08,16.625
+251904,NSC,1991-08-09,16.375
+251905,NSC,1991-08-12,16.375
+251906,NSC,1991-08-13,16.416667938232422
+251907,NSC,1991-08-14,16.333332061767578
+251908,NSC,1991-08-15,16.291667938232422
+251909,NSC,1991-08-16,16.083332061767578
+251910,NSC,1991-08-19,15.583333015441896
+251911,NSC,1991-08-20,16.083332061767578
+251912,NSC,1991-08-21,16.625
+251913,NSC,1991-08-22,16.666667938232422
+251914,NSC,1991-08-23,16.875
+251915,NSC,1991-08-26,16.833332061767578
+251916,NSC,1991-08-27,16.625
+251917,NSC,1991-08-28,16.708332061767578
+251918,NSC,1991-08-29,16.666667938232422
+251919,NSC,1991-08-30,16.791667938232422
+251920,NSC,1991-09-03,16.625
+251921,NSC,1991-09-04,16.666667938232422
+251922,NSC,1991-09-05,16.708332061767578
+251923,NSC,1991-09-06,16.708332061767578
+251924,NSC,1991-09-09,16.666667938232422
+251925,NSC,1991-09-10,16.708332061767578
+251926,NSC,1991-09-11,16.666667938232422
+251927,NSC,1991-09-12,16.75
+251928,NSC,1991-09-13,16.708332061767578
+251929,NSC,1991-09-16,16.875
+251930,NSC,1991-09-17,16.75
+251931,NSC,1991-09-18,16.875
+251932,NSC,1991-09-19,16.875
+251933,NSC,1991-09-20,17.25
+251934,NSC,1991-09-23,17.541667938232422
+251935,NSC,1991-09-24,17.958332061767578
+251936,NSC,1991-09-25,17.791667938232422
+251937,NSC,1991-09-26,17.75
+251938,NSC,1991-09-27,17.958332061767578
+251939,NSC,1991-09-30,18.208332061767575
+251940,NSC,1991-10-01,18.375
+251941,NSC,1991-10-02,18.333332061767575
+251942,NSC,1991-10-03,18.375
+251943,NSC,1991-10-04,18.333332061767575
+251944,NSC,1991-10-07,18.333332061767575
+251945,NSC,1991-10-08,18.416667938232425
+251946,NSC,1991-10-09,18.333332061767575
+251947,NSC,1991-10-10,18.583332061767575
+251948,NSC,1991-10-11,18.625
+251949,NSC,1991-10-14,18.666667938232425
+251950,NSC,1991-10-15,18.833332061767575
+251951,NSC,1991-10-16,19.208332061767575
+251952,NSC,1991-10-17,19.75
+251953,NSC,1991-10-18,19.833332061767575
+251954,NSC,1991-10-21,19.708332061767575
+251955,NSC,1991-10-22,19.5
+251956,NSC,1991-10-23,19.916667938232425
+251957,NSC,1991-10-24,19.875
+251958,NSC,1991-10-25,19.875
+251959,NSC,1991-10-28,19.958332061767575
+251960,NSC,1991-10-29,20.125
+251961,NSC,1991-10-30,20.583332061767575
+251962,NSC,1991-10-31,20.875
+251963,NSC,1991-11-01,20.916667938232425
+251964,NSC,1991-11-04,20.958332061767575
+251965,NSC,1991-11-05,20.916667938232425
+251966,NSC,1991-11-06,21.458332061767575
+251967,NSC,1991-11-07,21.625
+251968,NSC,1991-11-08,21.458332061767575
+251969,NSC,1991-11-11,21.416667938232425
+251970,NSC,1991-11-12,21.333332061767575
+251971,NSC,1991-11-13,21.333332061767575
+251972,NSC,1991-11-14,20.375
+251973,NSC,1991-11-15,19.333332061767575
+251974,NSC,1991-11-18,19.541667938232425
+251975,NSC,1991-11-19,19.291667938232425
+251976,NSC,1991-11-20,19.333332061767575
+251977,NSC,1991-11-21,19.666667938232425
+251978,NSC,1991-11-22,19.166667938232425
+251979,NSC,1991-11-25,19.083332061767575
+251980,NSC,1991-11-26,18.916667938232425
+251981,NSC,1991-11-27,18.791667938232425
+251982,NSC,1991-11-29,18.541667938232425
+251983,NSC,1991-12-02,19.041667938232425
+251984,NSC,1991-12-03,19.5
+251985,NSC,1991-12-04,19.875
+251986,NSC,1991-12-05,19.916667938232425
+251987,NSC,1991-12-06,19.791667938232425
+251988,NSC,1991-12-09,19.583332061767575
+251989,NSC,1991-12-10,18.916667938232425
+251990,NSC,1991-12-11,18.333332061767575
+251991,NSC,1991-12-12,18.625
+251992,NSC,1991-12-13,18.541667938232425
+251993,NSC,1991-12-16,18.166667938232425
+251994,NSC,1991-12-17,18.25
+251995,NSC,1991-12-18,18.166667938232425
+251996,NSC,1991-12-19,18.041667938232425
+251997,NSC,1991-12-20,18.333332061767575
+251998,NSC,1991-12-23,18.583332061767575
+251999,NSC,1991-12-24,18.916667938232425
+252000,NSC,1991-12-26,19.0
+252001,NSC,1991-12-27,19.0
+252002,NSC,1991-12-30,19.916667938232425
+252003,NSC,1991-12-31,19.791667938232425
+252004,NSC,1992-01-02,19.458332061767575
+252005,NSC,1992-01-03,19.75
+252006,NSC,1992-01-06,19.666667938232425
+252007,NSC,1992-01-07,19.958332061767575
+252008,NSC,1992-01-08,19.458332061767575
+252009,NSC,1992-01-09,19.291667938232425
+252010,NSC,1992-01-10,19.458332061767575
+252011,NSC,1992-01-13,19.375
+252012,NSC,1992-01-14,19.75
+252013,NSC,1992-01-15,20.333332061767575
+252014,NSC,1992-01-16,20.208332061767575
+252015,NSC,1992-01-17,19.75
+252016,NSC,1992-01-20,19.25
+252017,NSC,1992-01-21,19.166667938232425
+252018,NSC,1992-01-22,19.375
+252019,NSC,1992-01-23,19.25
+252020,NSC,1992-01-24,18.791667938232425
+252021,NSC,1992-01-27,18.791667938232425
+252022,NSC,1992-01-28,18.791667938232425
+252023,NSC,1992-01-29,18.833332061767575
+252024,NSC,1992-01-30,19.25
+252025,NSC,1992-01-31,18.916667938232425
+252026,NSC,1992-02-03,18.875
+252027,NSC,1992-02-04,18.833332061767575
+252028,NSC,1992-02-05,19.0
+252029,NSC,1992-02-06,19.291667938232425
+252030,NSC,1992-02-07,19.416667938232425
+252031,NSC,1992-02-10,19.75
+252032,NSC,1992-02-11,19.5
+252033,NSC,1992-02-12,19.541667938232425
+252034,NSC,1992-02-13,19.666667938232425
+252035,NSC,1992-02-14,19.416667938232425
+252036,NSC,1992-02-18,19.791667938232425
+252037,NSC,1992-02-19,19.583332061767575
+252038,NSC,1992-02-20,20.333332061767575
+252039,NSC,1992-02-21,20.0
+252040,NSC,1992-02-24,20.0
+252041,NSC,1992-02-25,19.916667938232425
+252042,NSC,1992-02-26,19.916667938232425
+252043,NSC,1992-02-27,19.958332061767575
+252044,NSC,1992-02-28,20.333332061767575
+252045,NSC,1992-03-02,19.916667938232425
+252046,NSC,1992-03-03,20.25
+252047,NSC,1992-03-04,20.166667938232425
+252048,NSC,1992-03-05,19.75
+252049,NSC,1992-03-06,19.291667938232425
+252050,NSC,1992-03-09,19.333332061767575
+252051,NSC,1992-03-10,19.291667938232425
+252052,NSC,1992-03-11,19.25
+252053,NSC,1992-03-12,19.166667938232425
+252054,NSC,1992-03-13,19.125
+252055,NSC,1992-03-16,19.083332061767575
+252056,NSC,1992-03-17,18.958332061767575
+252057,NSC,1992-03-18,18.75
+252058,NSC,1992-03-19,19.166667938232425
+252059,NSC,1992-03-20,19.625
+252060,NSC,1992-03-23,19.625
+252061,NSC,1992-03-24,19.458332061767575
+252062,NSC,1992-03-25,19.541667938232425
+252063,NSC,1992-03-26,19.666667938232425
+252064,NSC,1992-03-27,19.666667938232425
+252065,NSC,1992-03-30,19.791667938232425
+252066,NSC,1992-03-31,19.875
+252067,NSC,1992-04-01,20.083332061767575
+252068,NSC,1992-04-02,20.0
+252069,NSC,1992-04-03,19.791667938232425
+252070,NSC,1992-04-06,20.083332061767575
+252071,NSC,1992-04-07,19.708332061767575
+252072,NSC,1992-04-08,19.166667938232425
+252073,NSC,1992-04-09,19.75
+252074,NSC,1992-04-10,20.208332061767575
+252075,NSC,1992-04-13,20.041667938232425
+252076,NSC,1992-04-14,20.625
+252077,NSC,1992-04-15,21.541667938232425
+252078,NSC,1992-04-16,21.5
+252079,NSC,1992-04-20,20.791667938232425
+252080,NSC,1992-04-21,20.541667938232425
+252081,NSC,1992-04-22,20.416667938232425
+252082,NSC,1992-04-23,20.833332061767575
+252083,NSC,1992-04-24,20.583332061767575
+252084,NSC,1992-04-27,21.041667938232425
+252085,NSC,1992-04-28,21.375
+252086,NSC,1992-04-29,21.666667938232425
+252087,NSC,1992-04-30,21.208332061767575
+252088,NSC,1992-05-01,21.333332061767575
+252089,NSC,1992-05-04,21.166667938232425
+252090,NSC,1992-05-05,21.833332061767575
+252091,NSC,1992-05-06,21.958332061767575
+252092,NSC,1992-05-07,21.375
+252093,NSC,1992-05-08,21.666667938232425
+252094,NSC,1992-05-11,21.708332061767575
+252095,NSC,1992-05-12,22.5
+252096,NSC,1992-05-13,22.25
+252097,NSC,1992-05-14,22.041667938232425
+252098,NSC,1992-05-15,21.541667938232425
+252099,NSC,1992-05-18,22.0
+252100,NSC,1992-05-19,21.916667938232425
+252101,NSC,1992-05-20,21.666667938232425
+252102,NSC,1992-05-21,21.5
+252103,NSC,1992-05-22,21.5
+252104,NSC,1992-05-26,21.333332061767575
+252105,NSC,1992-05-27,21.458332061767575
+252106,NSC,1992-05-28,21.416667938232425
+252107,NSC,1992-05-29,21.5
+252108,NSC,1992-06-01,21.458332061767575
+252109,NSC,1992-06-02,21.625
+252110,NSC,1992-06-03,21.458332061767575
+252111,NSC,1992-06-04,21.208332061767575
+252112,NSC,1992-06-05,21.5
+252113,NSC,1992-06-08,21.375
+252114,NSC,1992-06-09,21.0
+252115,NSC,1992-06-10,20.666667938232425
+252116,NSC,1992-06-11,21.0
+252117,NSC,1992-06-12,21.083332061767575
+252118,NSC,1992-06-15,21.25
+252119,NSC,1992-06-16,21.416667938232425
+252120,NSC,1992-06-17,21.083332061767575
+252121,NSC,1992-06-18,20.916667938232425
+252122,NSC,1992-06-19,20.75
+252123,NSC,1992-06-22,20.791667938232425
+252124,NSC,1992-06-23,20.333332061767575
+252125,NSC,1992-06-24,20.666667938232425
+252126,NSC,1992-06-25,20.5
+252127,NSC,1992-06-26,20.75
+252128,NSC,1992-06-29,21.583332061767575
+252129,NSC,1992-06-30,21.208332061767575
+252130,NSC,1992-07-01,21.583332061767575
+252131,NSC,1992-07-02,21.291667938232425
+252132,NSC,1992-07-06,20.916667938232425
+252133,NSC,1992-07-07,20.625
+252134,NSC,1992-07-08,20.625
+252135,NSC,1992-07-09,21.166667938232425
+252136,NSC,1992-07-10,21.333332061767575
+252137,NSC,1992-07-13,21.291667938232425
+252138,NSC,1992-07-14,21.333332061767575
+252139,NSC,1992-07-15,21.125
+252140,NSC,1992-07-16,20.708332061767575
+252141,NSC,1992-07-17,20.458332061767575
+252142,NSC,1992-07-20,20.25
+252143,NSC,1992-07-21,20.083332061767575
+252144,NSC,1992-07-22,19.583332061767575
+252145,NSC,1992-07-23,19.583332061767575
+252146,NSC,1992-07-24,19.541667938232425
+252147,NSC,1992-07-27,19.25
+252148,NSC,1992-07-28,19.666667938232425
+252149,NSC,1992-07-29,20.083332061767575
+252150,NSC,1992-07-30,20.0
+252151,NSC,1992-07-31,19.666667938232425
+252152,NSC,1992-08-03,19.583332061767575
+252153,NSC,1992-08-04,19.375
+252154,NSC,1992-08-05,19.625
+252155,NSC,1992-08-06,19.458332061767575
+252156,NSC,1992-08-07,19.333332061767575
+252157,NSC,1992-08-10,19.25
+252158,NSC,1992-08-11,19.041667938232425
+252159,NSC,1992-08-12,18.416667938232425
+252160,NSC,1992-08-13,18.458332061767575
+252161,NSC,1992-08-14,18.583332061767575
+252162,NSC,1992-08-17,19.208332061767575
+252163,NSC,1992-08-18,19.083332061767575
+252164,NSC,1992-08-19,19.041667938232425
+252165,NSC,1992-08-20,18.916667938232425
+252166,NSC,1992-08-21,18.791667938232425
+252167,NSC,1992-08-24,18.416667938232425
+252168,NSC,1992-08-25,18.333332061767575
+252169,NSC,1992-08-26,18.208332061767575
+252170,NSC,1992-08-27,18.583332061767575
+252171,NSC,1992-08-28,18.666667938232425
+252172,NSC,1992-08-31,18.458332061767575
+252173,NSC,1992-09-01,18.583332061767575
+252174,NSC,1992-09-02,19.041667938232425
+252175,NSC,1992-09-03,18.75
+252176,NSC,1992-09-04,18.541667938232425
+252177,NSC,1992-09-08,18.583332061767575
+252178,NSC,1992-09-09,18.375
+252179,NSC,1992-09-10,18.583332061767575
+252180,NSC,1992-09-11,18.416667938232425
+252181,NSC,1992-09-14,18.916667938232425
+252182,NSC,1992-09-15,18.625
+252183,NSC,1992-09-16,18.666667938232425
+252184,NSC,1992-09-17,18.833332061767575
+252185,NSC,1992-09-18,19.041667938232425
+252186,NSC,1992-09-21,18.916667938232425
+252187,NSC,1992-09-22,18.666667938232425
+252188,NSC,1992-09-23,18.333332061767575
+252189,NSC,1992-09-24,18.458332061767575
+252190,NSC,1992-09-25,18.333332061767575
+252191,NSC,1992-09-28,18.458332061767575
+252192,NSC,1992-09-29,18.583332061767575
+252193,NSC,1992-09-30,18.791667938232425
+252194,NSC,1992-10-01,18.833332061767575
+252195,NSC,1992-10-02,18.416667938232425
+252196,NSC,1992-10-05,18.083332061767575
+252197,NSC,1992-10-06,18.25
+252198,NSC,1992-10-07,18.041667938232425
+252199,NSC,1992-10-08,18.25
+252200,NSC,1992-10-09,17.916667938232422
+252201,NSC,1992-10-12,18.291667938232425
+252202,NSC,1992-10-13,18.416667938232425
+252203,NSC,1992-10-14,18.75
+252204,NSC,1992-10-15,18.791667938232425
+252205,NSC,1992-10-16,19.166667938232425
+252206,NSC,1992-10-19,19.125
+252207,NSC,1992-10-20,19.291667938232425
+252208,NSC,1992-10-21,19.75
+252209,NSC,1992-10-22,19.708332061767575
+252210,NSC,1992-10-23,20.083332061767575
+252211,NSC,1992-10-26,20.708332061767575
+252212,NSC,1992-10-27,20.708332061767575
+252213,NSC,1992-10-28,20.458332061767575
+252214,NSC,1992-10-29,20.708332061767575
+252215,NSC,1992-10-30,20.333332061767575
+252216,NSC,1992-11-02,20.458332061767575
+252217,NSC,1992-11-03,20.416667938232425
+252218,NSC,1992-11-04,20.0
+252219,NSC,1992-11-05,20.166667938232425
+252220,NSC,1992-11-06,20.041667938232425
+252221,NSC,1992-11-09,20.083332061767575
+252222,NSC,1992-11-10,19.666667938232425
+252223,NSC,1992-11-11,19.75
+252224,NSC,1992-11-12,19.75
+252225,NSC,1992-11-13,19.791667938232425
+252226,NSC,1992-11-16,19.708332061767575
+252227,NSC,1992-11-17,19.375
+252228,NSC,1992-11-18,19.541667938232425
+252229,NSC,1992-11-19,19.791667938232425
+252230,NSC,1992-11-20,20.416667938232425
+252231,NSC,1992-11-23,20.458332061767575
+252232,NSC,1992-11-24,20.875
+252233,NSC,1992-11-25,20.916667938232425
+252234,NSC,1992-11-27,21.125
+252235,NSC,1992-11-30,20.833332061767575
+252236,NSC,1992-12-01,21.291667938232425
+252237,NSC,1992-12-02,21.041667938232425
+252238,NSC,1992-12-03,20.791667938232425
+252239,NSC,1992-12-04,20.541667938232425
+252240,NSC,1992-12-07,20.833332061767575
+252241,NSC,1992-12-08,20.958332061767575
+252242,NSC,1992-12-09,20.958332061767575
+252243,NSC,1992-12-10,21.0
+252244,NSC,1992-12-11,20.958332061767575
+252245,NSC,1992-12-14,20.708332061767575
+252246,NSC,1992-12-15,20.75
+252247,NSC,1992-12-16,20.708332061767575
+252248,NSC,1992-12-17,21.083332061767575
+252249,NSC,1992-12-18,21.5
+252250,NSC,1992-12-21,21.125
+252251,NSC,1992-12-22,21.166667938232425
+252252,NSC,1992-12-23,21.291667938232425
+252253,NSC,1992-12-24,21.0
+252254,NSC,1992-12-28,21.041667938232425
+252255,NSC,1992-12-29,20.875
+252256,NSC,1992-12-30,21.0
+252257,NSC,1992-12-31,20.416667938232425
+252258,NSC,1993-01-04,20.791667938232425
+252259,NSC,1993-01-05,21.0
+252260,NSC,1993-01-06,21.25
+252261,NSC,1993-01-07,21.0
+252262,NSC,1993-01-08,21.083332061767575
+252263,NSC,1993-01-11,21.0
+252264,NSC,1993-01-12,21.291667938232425
+252265,NSC,1993-01-13,21.0
+252266,NSC,1993-01-14,21.083332061767575
+252267,NSC,1993-01-15,21.25
+252268,NSC,1993-01-18,21.208332061767575
+252269,NSC,1993-01-19,20.916667938232425
+252270,NSC,1993-01-20,20.291667938232425
+252271,NSC,1993-01-21,20.291667938232425
+252272,NSC,1993-01-22,20.291667938232425
+252273,NSC,1993-01-25,20.125
+252274,NSC,1993-01-26,20.333332061767575
+252275,NSC,1993-01-27,20.25
+252276,NSC,1993-01-28,20.666667938232425
+252277,NSC,1993-01-29,21.041667938232425
+252278,NSC,1993-02-01,21.166667938232425
+252279,NSC,1993-02-02,21.208332061767575
+252280,NSC,1993-02-03,21.583332061767575
+252281,NSC,1993-02-04,21.875
+252282,NSC,1993-02-05,21.875
+252283,NSC,1993-02-08,21.666667938232425
+252284,NSC,1993-02-09,21.208332061767575
+252285,NSC,1993-02-10,21.5
+252286,NSC,1993-02-11,21.791667938232425
+252287,NSC,1993-02-12,22.0
+252288,NSC,1993-02-16,21.208332061767575
+252289,NSC,1993-02-17,20.958332061767575
+252290,NSC,1993-02-18,21.0
+252291,NSC,1993-02-19,21.416667938232425
+252292,NSC,1993-02-22,21.166667938232425
+252293,NSC,1993-02-23,21.041667938232425
+252294,NSC,1993-02-24,21.625
+252295,NSC,1993-02-25,21.458332061767575
+252296,NSC,1993-02-26,21.416667938232425
+252297,NSC,1993-03-01,21.0
+252298,NSC,1993-03-02,21.416667938232425
+252299,NSC,1993-03-03,21.5
+252300,NSC,1993-03-04,21.625
+252301,NSC,1993-03-05,21.666667938232425
+252302,NSC,1993-03-08,22.125
+252303,NSC,1993-03-09,22.125
+252304,NSC,1993-03-10,22.166667938232425
+252305,NSC,1993-03-11,21.791667938232425
+252306,NSC,1993-03-12,21.583332061767575
+252307,NSC,1993-03-15,21.291667938232425
+252308,NSC,1993-03-16,21.333332061767575
+252309,NSC,1993-03-17,21.166667938232425
+252310,NSC,1993-03-18,21.333332061767575
+252311,NSC,1993-03-19,21.208332061767575
+252312,NSC,1993-03-22,21.125
+252313,NSC,1993-03-23,21.291667938232425
+252314,NSC,1993-03-24,21.333332061767575
+252315,NSC,1993-03-25,21.25
+252316,NSC,1993-03-26,21.125
+252317,NSC,1993-03-29,21.208332061767575
+252318,NSC,1993-03-30,21.0
+252319,NSC,1993-03-31,21.083332061767575
+252320,NSC,1993-04-01,21.25
+252321,NSC,1993-04-02,20.875
+252322,NSC,1993-04-05,21.041667938232425
+252323,NSC,1993-04-06,21.125
+252324,NSC,1993-04-07,21.0
+252325,NSC,1993-04-08,21.083332061767575
+252326,NSC,1993-04-12,21.625
+252327,NSC,1993-04-13,21.666667938232425
+252328,NSC,1993-04-14,21.5
+252329,NSC,1993-04-15,21.708332061767575
+252330,NSC,1993-04-16,21.875
+252331,NSC,1993-04-19,22.041667938232425
+252332,NSC,1993-04-20,21.75
+252333,NSC,1993-04-21,21.375
+252334,NSC,1993-04-22,20.541667938232425
+252335,NSC,1993-04-23,20.75
+252336,NSC,1993-04-26,20.5
+252337,NSC,1993-04-27,20.208332061767575
+252338,NSC,1993-04-28,20.333332061767575
+252339,NSC,1993-04-29,20.375
+252340,NSC,1993-04-30,20.458332061767575
+252341,NSC,1993-05-03,20.375
+252342,NSC,1993-05-04,20.458332061767575
+252343,NSC,1993-05-05,20.291667938232425
+252344,NSC,1993-05-06,20.333332061767575
+252345,NSC,1993-05-07,20.375
+252346,NSC,1993-05-10,20.166667938232425
+252347,NSC,1993-05-11,20.333332061767575
+252348,NSC,1993-05-12,20.541667938232425
+252349,NSC,1993-05-13,20.416667938232425
+252350,NSC,1993-05-14,20.333332061767575
+252351,NSC,1993-05-17,20.333332061767575
+252352,NSC,1993-05-18,20.083332061767575
+252353,NSC,1993-05-19,20.208332061767575
+252354,NSC,1993-05-20,20.666667938232425
+252355,NSC,1993-05-21,20.625
+252356,NSC,1993-05-24,20.416667938232425
+252357,NSC,1993-05-25,20.291667938232425
+252358,NSC,1993-05-26,20.875
+252359,NSC,1993-05-27,20.833332061767575
+252360,NSC,1993-05-28,20.666667938232425
+252361,NSC,1993-06-01,21.083332061767575
+252362,NSC,1993-06-02,21.166667938232425
+252363,NSC,1993-06-03,20.583332061767575
+252364,NSC,1993-06-04,20.791667938232425
+252365,NSC,1993-06-07,21.291667938232425
+252366,NSC,1993-06-08,21.041667938232425
+252367,NSC,1993-06-09,21.208332061767575
+252368,NSC,1993-06-10,21.166667938232425
+252369,NSC,1993-06-11,21.166667938232425
+252370,NSC,1993-06-14,20.958332061767575
+252371,NSC,1993-06-15,20.958332061767575
+252372,NSC,1993-06-16,21.0
+252373,NSC,1993-06-17,21.25
+252374,NSC,1993-06-18,21.083332061767575
+252375,NSC,1993-06-21,21.166667938232425
+252376,NSC,1993-06-22,21.166667938232425
+252377,NSC,1993-06-23,21.166667938232425
+252378,NSC,1993-06-24,21.166667938232425
+252379,NSC,1993-06-25,21.25
+252380,NSC,1993-06-28,21.583332061767575
+252381,NSC,1993-06-29,21.5
+252382,NSC,1993-06-30,21.708332061767575
+252383,NSC,1993-07-01,21.916667938232425
+252384,NSC,1993-07-02,21.625
+252385,NSC,1993-07-06,21.041667938232425
+252386,NSC,1993-07-07,20.75
+252387,NSC,1993-07-08,21.25
+252388,NSC,1993-07-09,21.041667938232425
+252389,NSC,1993-07-12,20.833332061767575
+252390,NSC,1993-07-13,21.0
+252391,NSC,1993-07-14,21.291667938232425
+252392,NSC,1993-07-15,21.25
+252393,NSC,1993-07-16,21.166667938232425
+252394,NSC,1993-07-19,20.916667938232425
+252395,NSC,1993-07-20,20.958332061767575
+252396,NSC,1993-07-21,20.708332061767575
+252397,NSC,1993-07-22,20.5
+252398,NSC,1993-07-23,20.958332061767575
+252399,NSC,1993-07-26,21.0
+252400,NSC,1993-07-27,20.875
+252401,NSC,1993-07-28,20.916667938232425
+252402,NSC,1993-07-29,21.041667938232425
+252403,NSC,1993-07-30,21.541667938232425
+252404,NSC,1993-08-02,21.5
+252405,NSC,1993-08-03,21.291667938232425
+252406,NSC,1993-08-04,21.416667938232425
+252407,NSC,1993-08-05,21.291667938232425
+252408,NSC,1993-08-06,21.166667938232425
+252409,NSC,1993-08-09,21.291667938232425
+252410,NSC,1993-08-10,21.416667938232425
+252411,NSC,1993-08-11,21.375
+252412,NSC,1993-08-12,21.416667938232425
+252413,NSC,1993-08-13,21.708332061767575
+252414,NSC,1993-08-16,21.666667938232425
+252415,NSC,1993-08-17,22.333332061767575
+252416,NSC,1993-08-18,22.5
+252417,NSC,1993-08-19,23.208332061767575
+252418,NSC,1993-08-20,22.75
+252419,NSC,1993-08-23,22.666667938232425
+252420,NSC,1993-08-24,22.708332061767575
+252421,NSC,1993-08-25,23.125
+252422,NSC,1993-08-26,23.208332061767575
+252423,NSC,1993-08-27,23.125
+252424,NSC,1993-08-30,23.0
+252425,NSC,1993-08-31,23.291667938232425
+252426,NSC,1993-09-01,23.0
+252427,NSC,1993-09-02,22.625
+252428,NSC,1993-09-03,22.583332061767575
+252429,NSC,1993-09-07,22.333332061767575
+252430,NSC,1993-09-08,22.25
+252431,NSC,1993-09-09,22.291667938232425
+252432,NSC,1993-09-10,22.291667938232425
+252433,NSC,1993-09-13,22.791667938232425
+252434,NSC,1993-09-14,22.458332061767575
+252435,NSC,1993-09-15,22.833332061767575
+252436,NSC,1993-09-16,22.333332061767575
+252437,NSC,1993-09-17,22.25
+252438,NSC,1993-09-20,22.166667938232425
+252439,NSC,1993-09-21,21.916667938232425
+252440,NSC,1993-09-22,22.333332061767575
+252441,NSC,1993-09-23,22.625
+252442,NSC,1993-09-24,22.791667938232425
+252443,NSC,1993-09-27,22.958332061767575
+252444,NSC,1993-09-28,22.833332061767575
+252445,NSC,1993-09-29,22.833332061767575
+252446,NSC,1993-09-30,22.75
+252447,NSC,1993-10-01,22.791667938232425
+252448,NSC,1993-10-04,22.708332061767575
+252449,NSC,1993-10-05,22.75
+252450,NSC,1993-10-06,22.458332061767575
+252451,NSC,1993-10-07,22.166667938232425
+252452,NSC,1993-10-08,22.0
+252453,NSC,1993-10-11,22.041667938232425
+252454,NSC,1993-10-12,22.0
+252455,NSC,1993-10-13,21.708332061767575
+252456,NSC,1993-10-14,21.625
+252457,NSC,1993-10-15,21.958332061767575
+252458,NSC,1993-10-18,22.5
+252459,NSC,1993-10-19,22.666667938232425
+252460,NSC,1993-10-20,22.416667938232425
+252461,NSC,1993-10-21,22.458332061767575
+252462,NSC,1993-10-22,22.25
+252463,NSC,1993-10-25,22.416667938232425
+252464,NSC,1993-10-26,22.958332061767575
+252465,NSC,1993-10-27,22.625
+252466,NSC,1993-10-28,22.625
+252467,NSC,1993-10-29,22.083332061767575
+252468,NSC,1993-11-01,22.333332061767575
+252469,NSC,1993-11-02,22.375
+252470,NSC,1993-11-03,21.916667938232425
+252471,NSC,1993-11-04,21.875
+252472,NSC,1993-11-05,21.833332061767575
+252473,NSC,1993-11-08,21.875
+252474,NSC,1993-11-09,21.833332061767575
+252475,NSC,1993-11-10,22.0
+252476,NSC,1993-11-11,22.0
+252477,NSC,1993-11-12,22.458332061767575
+252478,NSC,1993-11-15,22.416667938232425
+252479,NSC,1993-11-16,22.416667938232425
+252480,NSC,1993-11-17,22.208332061767575
+252481,NSC,1993-11-18,22.375
+252482,NSC,1993-11-19,22.375
+252483,NSC,1993-11-22,22.458332061767575
+252484,NSC,1993-11-23,22.458332061767575
+252485,NSC,1993-11-24,22.5
+252486,NSC,1993-11-26,22.625
+252487,NSC,1993-11-29,22.625
+252488,NSC,1993-11-30,22.583332061767575
+252489,NSC,1993-12-01,22.416667938232425
+252490,NSC,1993-12-02,22.666667938232425
+252491,NSC,1993-12-03,22.583332061767575
+252492,NSC,1993-12-06,22.416667938232425
+252493,NSC,1993-12-07,22.625
+252494,NSC,1993-12-08,23.041667938232425
+252495,NSC,1993-12-09,23.25
+252496,NSC,1993-12-10,23.083332061767575
+252497,NSC,1993-12-13,23.625
+252498,NSC,1993-12-14,23.666667938232425
+252499,NSC,1993-12-15,23.916667938232425
+252500,NSC,1993-12-16,23.833332061767575
+252501,NSC,1993-12-17,23.666667938232425
+252502,NSC,1993-12-20,23.708332061767575
+252503,NSC,1993-12-21,23.833332061767575
+252504,NSC,1993-12-22,24.041667938232425
+252505,NSC,1993-12-23,23.833332061767575
+252506,NSC,1993-12-27,24.0
+252507,NSC,1993-12-28,23.958332061767575
+252508,NSC,1993-12-29,23.916667938232425
+252509,NSC,1993-12-30,23.625
+252510,NSC,1993-12-31,23.5
+252511,NSC,1994-01-03,23.041667938232425
+252512,NSC,1994-01-04,23.25
+252513,NSC,1994-01-05,23.625
+252514,NSC,1994-01-06,23.958332061767575
+252515,NSC,1994-01-07,23.875
+252516,NSC,1994-01-10,24.333332061767575
+252517,NSC,1994-01-11,24.083332061767575
+252518,NSC,1994-01-12,24.291667938232425
+252519,NSC,1994-01-13,24.041667938232425
+252520,NSC,1994-01-14,24.291667938232425
+252521,NSC,1994-01-17,24.166667938232425
+252522,NSC,1994-01-18,24.208332061767575
+252523,NSC,1994-01-19,24.666667938232425
+252524,NSC,1994-01-20,24.5
+252525,NSC,1994-01-21,24.541667938232425
+252526,NSC,1994-01-24,24.666667938232425
+252527,NSC,1994-01-25,24.416667938232425
+252528,NSC,1994-01-26,24.5
+252529,NSC,1994-01-27,24.166667938232425
+252530,NSC,1994-01-28,24.166667938232425
+252531,NSC,1994-01-31,24.541667938232425
+252532,NSC,1994-02-01,24.25
+252533,NSC,1994-02-02,24.458332061767575
+252534,NSC,1994-02-03,24.208332061767575
+252535,NSC,1994-02-04,23.958332061767575
+252536,NSC,1994-02-07,23.958332061767575
+252537,NSC,1994-02-08,23.583332061767575
+252538,NSC,1994-02-09,23.5
+252539,NSC,1994-02-10,23.291667938232425
+252540,NSC,1994-02-11,23.25
+252541,NSC,1994-02-14,23.25
+252542,NSC,1994-02-15,23.625
+252543,NSC,1994-02-16,23.666667938232425
+252544,NSC,1994-02-17,23.25
+252545,NSC,1994-02-18,23.375
+252546,NSC,1994-02-22,23.541667938232425
+252547,NSC,1994-02-23,23.291667938232425
+252548,NSC,1994-02-24,22.75
+252549,NSC,1994-02-25,22.875
+252550,NSC,1994-02-28,23.0
+252551,NSC,1994-03-01,23.041667938232425
+252552,NSC,1994-03-02,22.708332061767575
+252553,NSC,1994-03-03,22.375
+252554,NSC,1994-03-04,22.625
+252555,NSC,1994-03-07,22.5
+252556,NSC,1994-03-08,22.833332061767575
+252557,NSC,1994-03-09,22.625
+252558,NSC,1994-03-10,22.541667938232425
+252559,NSC,1994-03-11,22.625
+252560,NSC,1994-03-14,22.708332061767575
+252561,NSC,1994-03-15,22.583332061767575
+252562,NSC,1994-03-16,22.666667938232425
+252563,NSC,1994-03-17,22.583332061767575
+252564,NSC,1994-03-18,22.625
+252565,NSC,1994-03-21,22.5
+252566,NSC,1994-03-22,22.375
+252567,NSC,1994-03-23,22.375
+252568,NSC,1994-03-24,22.541667938232425
+252569,NSC,1994-03-25,22.458332061767575
+252570,NSC,1994-03-28,22.416667938232425
+252571,NSC,1994-03-29,21.916667938232425
+252572,NSC,1994-03-30,21.666667938232425
+252573,NSC,1994-03-31,21.541667938232425
+252574,NSC,1994-04-04,21.0
+252575,NSC,1994-04-05,21.125
+252576,NSC,1994-04-06,21.125
+252577,NSC,1994-04-07,20.958332061767575
+252578,NSC,1994-04-08,20.916667938232425
+252579,NSC,1994-04-11,20.916667938232425
+252580,NSC,1994-04-12,20.666667938232425
+252581,NSC,1994-04-13,20.666667938232425
+252582,NSC,1994-04-14,20.458332061767575
+252583,NSC,1994-04-15,20.916667938232425
+252584,NSC,1994-04-18,20.541667938232425
+252585,NSC,1994-04-19,20.166667938232425
+252586,NSC,1994-04-20,20.166667938232425
+252587,NSC,1994-04-21,20.625
+252588,NSC,1994-04-22,20.583332061767575
+252589,NSC,1994-04-25,20.833332061767575
+252590,NSC,1994-04-26,21.041667938232425
+252591,NSC,1994-04-28,21.0
+252592,NSC,1994-04-29,21.291667938232425
+252593,NSC,1994-05-02,21.166667938232425
+252594,NSC,1994-05-03,21.083332061767575
+252595,NSC,1994-05-04,20.833332061767575
+252596,NSC,1994-05-05,20.791667938232425
+252597,NSC,1994-05-06,20.75
+252598,NSC,1994-05-09,20.541667938232425
+252599,NSC,1994-05-10,20.416667938232425
+252600,NSC,1994-05-11,20.25
+252601,NSC,1994-05-12,20.208332061767575
+252602,NSC,1994-05-13,20.25
+252603,NSC,1994-05-16,20.208332061767575
+252604,NSC,1994-05-17,20.333332061767575
+252605,NSC,1994-05-18,20.625
+252606,NSC,1994-05-19,20.916667938232425
+252607,NSC,1994-05-20,20.916667938232425
+252608,NSC,1994-05-23,20.791667938232425
+252609,NSC,1994-05-24,21.166667938232425
+252610,NSC,1994-05-25,21.041667938232425
+252611,NSC,1994-05-26,21.166667938232425
+252612,NSC,1994-05-27,21.458332061767575
+252613,NSC,1994-05-31,21.208332061767575
+252614,NSC,1994-06-01,21.333332061767575
+252615,NSC,1994-06-02,21.416667938232425
+252616,NSC,1994-06-03,21.458332061767575
+252617,NSC,1994-06-06,21.416667938232425
+252618,NSC,1994-06-07,21.416667938232425
+252619,NSC,1994-06-08,21.458332061767575
+252620,NSC,1994-06-09,21.458332061767575
+252621,NSC,1994-06-10,21.541667938232425
+252622,NSC,1994-06-13,21.75
+252623,NSC,1994-06-14,22.375
+252624,NSC,1994-06-15,21.708332061767575
+252625,NSC,1994-06-16,22.0
+252626,NSC,1994-06-17,21.958332061767575
+252627,NSC,1994-06-20,21.583332061767575
+252628,NSC,1994-06-21,21.375
+252629,NSC,1994-06-22,21.5
+252630,NSC,1994-06-23,21.166667938232425
+252631,NSC,1994-06-24,21.083332061767575
+252632,NSC,1994-06-27,21.291667938232425
+252633,NSC,1994-06-28,21.083332061767575
+252634,NSC,1994-06-29,21.083332061767575
+252635,NSC,1994-06-30,21.0
+252636,NSC,1994-07-01,21.291667938232425
+252637,NSC,1994-07-05,21.125
+252638,NSC,1994-07-06,21.25
+252639,NSC,1994-07-07,21.083332061767575
+252640,NSC,1994-07-08,21.291667938232425
+252641,NSC,1994-07-11,21.125
+252642,NSC,1994-07-12,21.166667938232425
+252643,NSC,1994-07-13,21.145832061767575
+252644,NSC,1994-07-14,21.25
+252645,NSC,1994-07-15,21.416667938232425
+252646,NSC,1994-07-18,21.541667938232425
+252647,NSC,1994-07-19,21.5
+252648,NSC,1994-07-20,21.458332061767575
+252649,NSC,1994-07-21,21.541667938232425
+252650,NSC,1994-07-22,21.5
+252651,NSC,1994-07-25,21.541667938232425
+252652,NSC,1994-07-26,21.541667938232425
+252653,NSC,1994-07-27,21.333332061767575
+252654,NSC,1994-07-28,21.333332061767575
+252655,NSC,1994-07-29,21.0
+252656,NSC,1994-08-01,21.0
+252657,NSC,1994-08-02,21.25
+252658,NSC,1994-08-03,21.208332061767575
+252659,NSC,1994-08-04,21.041667938232425
+252660,NSC,1994-08-05,20.625
+252661,NSC,1994-08-08,20.5
+252662,NSC,1994-08-09,20.708332061767575
+252663,NSC,1994-08-10,20.875
+252664,NSC,1994-08-11,20.583332061767575
+252665,NSC,1994-08-12,20.583332061767575
+252666,NSC,1994-08-15,20.416667938232425
+252667,NSC,1994-08-16,20.75
+252668,NSC,1994-08-17,20.833332061767575
+252669,NSC,1994-08-18,20.416667938232425
+252670,NSC,1994-08-19,20.166667938232425
+252671,NSC,1994-08-22,20.083332061767575
+252672,NSC,1994-08-23,20.083332061767575
+252673,NSC,1994-08-24,20.666667938232425
+252674,NSC,1994-08-25,20.666667938232425
+252675,NSC,1994-08-26,20.916667938232425
+252676,NSC,1994-08-29,20.958332061767575
+252677,NSC,1994-08-30,21.0
+252678,NSC,1994-08-31,21.458332061767575
+252679,NSC,1994-09-01,21.25
+252680,NSC,1994-09-02,21.333332061767575
+252681,NSC,1994-09-06,21.125
+252682,NSC,1994-09-07,20.875
+252683,NSC,1994-09-08,20.916667938232425
+252684,NSC,1994-09-09,20.625
+252685,NSC,1994-09-12,20.416667938232425
+252686,NSC,1994-09-13,20.583332061767575
+252687,NSC,1994-09-14,20.625
+252688,NSC,1994-09-15,21.083332061767575
+252689,NSC,1994-09-16,20.625
+252690,NSC,1994-09-19,20.416667938232425
+252691,NSC,1994-09-20,19.916667938232425
+252692,NSC,1994-09-21,19.75
+252693,NSC,1994-09-22,19.75
+252694,NSC,1994-09-23,20.041667938232425
+252695,NSC,1994-09-26,20.125
+252696,NSC,1994-09-27,20.583332061767575
+252697,NSC,1994-09-28,20.583332061767575
+252698,NSC,1994-09-29,20.541667938232425
+252699,NSC,1994-09-30,20.75
+252700,NSC,1994-10-03,20.666667938232425
+252701,NSC,1994-10-04,20.583332061767575
+252702,NSC,1994-10-05,20.416667938232425
+252703,NSC,1994-10-06,20.333332061767575
+252704,NSC,1994-10-07,20.333332061767575
+252705,NSC,1994-10-10,20.25
+252706,NSC,1994-10-11,20.916667938232425
+252707,NSC,1994-10-12,20.75
+252708,NSC,1994-10-13,20.833332061767575
+252709,NSC,1994-10-14,21.083332061767575
+252710,NSC,1994-10-17,21.375
+252711,NSC,1994-10-18,21.375
+252712,NSC,1994-10-19,21.333332061767575
+252713,NSC,1994-10-20,21.0
+252714,NSC,1994-10-21,20.625
+252715,NSC,1994-10-24,20.208332061767575
+252716,NSC,1994-10-25,20.541667938232425
+252717,NSC,1994-10-26,20.708332061767575
+252718,NSC,1994-10-27,21.041667938232425
+252719,NSC,1994-10-28,21.5
+252720,NSC,1994-10-31,21.0
+252721,NSC,1994-11-01,21.166667938232425
+252722,NSC,1994-11-02,21.041667938232425
+252723,NSC,1994-11-03,21.125
+252724,NSC,1994-11-04,20.916667938232425
+252725,NSC,1994-11-07,20.875
+252726,NSC,1994-11-08,20.875
+252727,NSC,1994-11-09,20.875
+252728,NSC,1994-11-10,20.916667938232425
+252729,NSC,1994-11-11,20.833332061767575
+252730,NSC,1994-11-14,20.708332061767575
+252731,NSC,1994-11-15,20.541667938232425
+252732,NSC,1994-11-16,20.5
+252733,NSC,1994-11-17,20.416667938232425
+252734,NSC,1994-11-18,20.708332061767575
+252735,NSC,1994-11-21,20.25
+252736,NSC,1994-11-22,19.916667938232425
+252737,NSC,1994-11-23,20.083332061767575
+252738,NSC,1994-11-25,20.041667938232425
+252739,NSC,1994-11-28,19.958332061767575
+252740,NSC,1994-11-29,20.125
+252741,NSC,1994-11-30,20.166667938232425
+252742,NSC,1994-12-01,20.375
+252743,NSC,1994-12-02,20.75
+252744,NSC,1994-12-05,20.833332061767575
+252745,NSC,1994-12-06,20.833332061767575
+252746,NSC,1994-12-07,20.708332061767575
+252747,NSC,1994-12-08,20.625
+252748,NSC,1994-12-09,20.416667938232425
+252749,NSC,1994-12-12,20.25
+252750,NSC,1994-12-13,20.125
+252751,NSC,1994-12-14,20.0
+252752,NSC,1994-12-15,20.333332061767575
+252753,NSC,1994-12-16,20.333332061767575
+252754,NSC,1994-12-19,20.333332061767575
+252755,NSC,1994-12-20,20.166667938232425
+252756,NSC,1994-12-21,20.041667938232425
+252757,NSC,1994-12-22,20.041667938232425
+252758,NSC,1994-12-23,20.083332061767575
+252759,NSC,1994-12-27,19.958332061767575
+252760,NSC,1994-12-28,20.083332061767575
+252761,NSC,1994-12-29,20.333332061767575
+252762,NSC,1994-12-30,20.208332061767575
+252763,NSC,1995-01-03,20.583332061767575
+252764,NSC,1995-01-04,20.708332061767575
+252765,NSC,1995-01-05,20.75
+252766,NSC,1995-01-06,20.958332061767575
+252767,NSC,1995-01-09,20.916667938232425
+252768,NSC,1995-01-10,20.75
+252769,NSC,1995-01-11,20.916667938232425
+252770,NSC,1995-01-12,20.833332061767575
+252771,NSC,1995-01-13,21.041667938232425
+252772,NSC,1995-01-16,21.375
+252773,NSC,1995-01-17,21.583332061767575
+252774,NSC,1995-01-18,21.166667938232425
+252775,NSC,1995-01-19,21.041667938232425
+252776,NSC,1995-01-20,20.833332061767575
+252777,NSC,1995-01-23,21.125
+252778,NSC,1995-01-24,20.833332061767575
+252779,NSC,1995-01-25,21.166667938232425
+252780,NSC,1995-01-26,21.083332061767575
+252781,NSC,1995-01-27,21.166667938232425
+252782,NSC,1995-01-30,20.75
+252783,NSC,1995-01-31,20.666667938232425
+252784,NSC,1995-02-01,20.541667938232425
+252785,NSC,1995-02-02,20.708332061767575
+252786,NSC,1995-02-03,20.875
+252787,NSC,1995-02-06,20.916667938232425
+252788,NSC,1995-02-07,20.833332061767575
+252789,NSC,1995-02-08,20.666667938232425
+252790,NSC,1995-02-09,20.625
+252791,NSC,1995-02-10,20.875
+252792,NSC,1995-02-13,21.125
+252793,NSC,1995-02-14,20.833332061767575
+252794,NSC,1995-02-15,21.416667938232425
+252795,NSC,1995-02-16,21.666667938232425
+252796,NSC,1995-02-17,21.583332061767575
+252797,NSC,1995-02-21,21.666667938232425
+252798,NSC,1995-02-22,21.875
+252799,NSC,1995-02-23,22.083332061767575
+252800,NSC,1995-02-24,22.166667938232425
+252801,NSC,1995-02-27,21.75
+252802,NSC,1995-02-28,22.041667938232425
+252803,NSC,1995-03-01,21.75
+252804,NSC,1995-03-02,21.708332061767575
+252805,NSC,1995-03-03,21.833332061767575
+252806,NSC,1995-03-06,21.708332061767575
+252807,NSC,1995-03-07,21.541667938232425
+252808,NSC,1995-03-08,21.458332061767575
+252809,NSC,1995-03-09,21.375
+252810,NSC,1995-03-10,22.0
+252811,NSC,1995-03-13,21.75
+252812,NSC,1995-03-14,22.0
+252813,NSC,1995-03-15,21.708332061767575
+252814,NSC,1995-03-16,22.25
+252815,NSC,1995-03-17,22.416667938232425
+252816,NSC,1995-03-20,22.541667938232425
+252817,NSC,1995-03-21,22.0
+252818,NSC,1995-03-22,21.833332061767575
+252819,NSC,1995-03-23,21.708332061767575
+252820,NSC,1995-03-24,21.875
+252821,NSC,1995-03-27,22.416667938232425
+252822,NSC,1995-03-28,22.25
+252823,NSC,1995-03-29,22.208332061767575
+252824,NSC,1995-03-30,22.375
+252825,NSC,1995-03-31,22.291667938232425
+252826,NSC,1995-04-03,22.125
+252827,NSC,1995-04-04,22.375
+252828,NSC,1995-04-05,22.083332061767575
+252829,NSC,1995-04-06,22.583332061767575
+252830,NSC,1995-04-07,22.208332061767575
+252831,NSC,1995-04-10,21.958332061767575
+252832,NSC,1995-04-11,22.0
+252833,NSC,1995-04-12,21.958332061767575
+252834,NSC,1995-04-13,22.041667938232425
+252835,NSC,1995-04-17,21.875
+252836,NSC,1995-04-18,21.625
+252837,NSC,1995-04-19,21.541667938232425
+252838,NSC,1995-04-20,21.75
+252839,NSC,1995-04-21,22.25
+252840,NSC,1995-04-24,22.166667938232425
+252841,NSC,1995-04-25,22.0
+252842,NSC,1995-04-26,21.916667938232425
+252843,NSC,1995-04-27,21.875
+252844,NSC,1995-04-28,22.458332061767575
+252845,NSC,1995-05-01,22.0
+252846,NSC,1995-05-02,21.916667938232425
+252847,NSC,1995-05-03,21.916667938232425
+252848,NSC,1995-05-04,21.583332061767575
+252849,NSC,1995-05-05,21.416667938232425
+252850,NSC,1995-05-08,21.5
+252851,NSC,1995-05-09,21.583332061767575
+252852,NSC,1995-05-10,21.291667938232425
+252853,NSC,1995-05-11,21.583332061767575
+252854,NSC,1995-05-12,21.583332061767575
+252855,NSC,1995-05-15,21.75
+252856,NSC,1995-05-16,21.875
+252857,NSC,1995-05-17,21.75
+252858,NSC,1995-05-18,21.416667938232425
+252859,NSC,1995-05-19,21.708332061767575
+252860,NSC,1995-05-22,21.916667938232425
+252861,NSC,1995-05-23,21.916667938232425
+252862,NSC,1995-05-24,21.916667938232425
+252863,NSC,1995-05-25,21.708332061767575
+252864,NSC,1995-05-26,21.583332061767575
+252865,NSC,1995-05-30,21.875
+252866,NSC,1995-05-31,22.833332061767575
+252867,NSC,1995-06-01,22.416667938232425
+252868,NSC,1995-06-02,21.833332061767575
+252869,NSC,1995-06-05,21.875
+252870,NSC,1995-06-06,21.916667938232425
+252871,NSC,1995-06-07,21.708332061767575
+252872,NSC,1995-06-08,21.541667938232425
+252873,NSC,1995-06-09,21.291667938232425
+252874,NSC,1995-06-12,21.666667938232425
+252875,NSC,1995-06-13,21.75
+252876,NSC,1995-06-14,21.791667938232425
+252877,NSC,1995-06-15,21.583332061767575
+252878,NSC,1995-06-16,21.791667938232425
+252879,NSC,1995-06-19,21.791667938232425
+252880,NSC,1995-06-20,21.791667938232425
+252881,NSC,1995-06-21,21.708332061767575
+252882,NSC,1995-06-22,21.958332061767575
+252883,NSC,1995-06-23,22.125
+252884,NSC,1995-06-26,21.833332061767575
+252885,NSC,1995-06-27,22.208332061767575
+252886,NSC,1995-06-28,22.583332061767575
+252887,NSC,1995-06-29,22.083332061767575
+252888,NSC,1995-06-30,22.458332061767575
+252889,NSC,1995-07-03,22.625
+252890,NSC,1995-07-05,22.583332061767575
+252891,NSC,1995-07-06,22.666667938232425
+252892,NSC,1995-07-07,23.666667938232425
+252893,NSC,1995-07-10,24.291667938232425
+252894,NSC,1995-07-11,23.416667938232425
+252895,NSC,1995-07-12,23.958332061767575
+252896,NSC,1995-07-13,23.666667938232425
+252897,NSC,1995-07-14,23.666667938232425
+252898,NSC,1995-07-17,23.75
+252899,NSC,1995-07-18,23.708332061767575
+252900,NSC,1995-07-19,23.458332061767575
+252901,NSC,1995-07-20,23.625
+252902,NSC,1995-07-21,24.041667938232425
+252903,NSC,1995-07-24,24.0
+252904,NSC,1995-07-25,24.125
+252905,NSC,1995-07-26,24.083332061767575
+252906,NSC,1995-07-27,24.791667938232425
+252907,NSC,1995-07-28,24.5
+252908,NSC,1995-07-31,24.25
+252909,NSC,1995-08-01,24.25
+252910,NSC,1995-08-02,24.083332061767575
+252911,NSC,1995-08-03,24.625
+252912,NSC,1995-08-04,24.625
+252913,NSC,1995-08-07,23.916667938232425
+252914,NSC,1995-08-08,23.708332061767575
+252915,NSC,1995-08-09,23.458332061767575
+252916,NSC,1995-08-10,23.125
+252917,NSC,1995-08-11,23.291667938232425
+252918,NSC,1995-08-14,23.75
+252919,NSC,1995-08-15,24.0
+252920,NSC,1995-08-16,23.875
+252921,NSC,1995-08-17,24.125
+252922,NSC,1995-08-18,23.875
+252923,NSC,1995-08-21,23.75
+252924,NSC,1995-08-22,23.75
+252925,NSC,1995-08-23,23.666667938232425
+252926,NSC,1995-08-24,23.5
+252927,NSC,1995-08-25,23.375
+252928,NSC,1995-08-28,23.875
+252929,NSC,1995-08-29,23.791667938232425
+252930,NSC,1995-08-30,23.5
+252931,NSC,1995-08-31,23.583332061767575
+252932,NSC,1995-09-01,24.375
+252933,NSC,1995-09-05,24.458332061767575
+252934,NSC,1995-09-06,24.583332061767575
+252935,NSC,1995-09-07,25.0
+252936,NSC,1995-09-08,25.041667938232425
+252937,NSC,1995-09-11,24.625
+252938,NSC,1995-09-12,25.0
+252939,NSC,1995-09-13,25.333332061767575
+252940,NSC,1995-09-14,25.5
+252941,NSC,1995-09-15,25.416667938232425
+252942,NSC,1995-09-18,25.708332061767575
+252943,NSC,1995-09-19,24.958332061767575
+252944,NSC,1995-09-20,25.125
+252945,NSC,1995-09-21,24.75
+252946,NSC,1995-09-22,24.666667938232425
+252947,NSC,1995-09-25,24.875
+252948,NSC,1995-09-26,25.125
+252949,NSC,1995-09-27,24.833332061767575
+252950,NSC,1995-09-28,24.5
+252951,NSC,1995-09-29,24.916667938232425
+252952,NSC,1995-10-02,25.0
+252953,NSC,1995-10-03,25.0
+252954,NSC,1995-10-04,24.291667938232425
+252955,NSC,1995-10-05,24.416667938232425
+252956,NSC,1995-10-06,24.833332061767575
+252957,NSC,1995-10-09,24.583332061767575
+252958,NSC,1995-10-10,24.625
+252959,NSC,1995-10-11,25.25
+252960,NSC,1995-10-12,25.083332061767575
+252961,NSC,1995-10-13,25.291667938232425
+252962,NSC,1995-10-16,25.0
+252963,NSC,1995-10-17,25.125
+252964,NSC,1995-10-18,25.166667938232425
+252965,NSC,1995-10-19,25.5
+252966,NSC,1995-10-20,25.416667938232425
+252967,NSC,1995-10-23,25.208332061767575
+252968,NSC,1995-10-24,25.958332061767575
+252969,NSC,1995-10-25,25.583332061767575
+252970,NSC,1995-10-26,25.166667938232425
+252971,NSC,1995-10-27,25.291667938232425
+252972,NSC,1995-10-30,25.5
+252973,NSC,1995-10-31,25.75
+252974,NSC,1995-11-01,24.958332061767575
+252975,NSC,1995-11-02,25.666667938232425
+252976,NSC,1995-11-03,25.583332061767575
+252977,NSC,1995-11-06,25.333332061767575
+252978,NSC,1995-11-07,25.25
+252979,NSC,1995-11-08,25.583332061767575
+252980,NSC,1995-11-09,25.208332061767575
+252981,NSC,1995-11-10,25.541667938232425
+252982,NSC,1995-11-13,25.875
+252983,NSC,1995-11-14,25.583332061767575
+252984,NSC,1995-11-15,25.958332061767575
+252985,NSC,1995-11-16,26.208332061767575
+252986,NSC,1995-11-17,26.166667938232425
+252987,NSC,1995-11-20,25.75
+252988,NSC,1995-11-21,25.708332061767575
+252989,NSC,1995-11-22,25.625
+252990,NSC,1995-11-24,25.583332061767575
+252991,NSC,1995-11-27,25.5
+252992,NSC,1995-11-28,26.0
+252993,NSC,1995-11-29,26.125
+252994,NSC,1995-11-30,26.25
+252995,NSC,1995-12-01,26.583332061767575
+252996,NSC,1995-12-04,26.5
+252997,NSC,1995-12-05,26.541667938232425
+252998,NSC,1995-12-06,26.458332061767575
+252999,NSC,1995-12-07,26.666667938232425
+253000,NSC,1995-12-08,26.625
+253001,NSC,1995-12-11,26.916667938232425
+253002,NSC,1995-12-12,26.833332061767575
+253003,NSC,1995-12-13,27.083332061767575
+253004,NSC,1995-12-14,26.958332061767575
+253005,NSC,1995-12-15,26.458332061767575
+253006,NSC,1995-12-18,25.958332061767575
+253007,NSC,1995-12-19,25.833332061767575
+253008,NSC,1995-12-20,25.458332061767575
+253009,NSC,1995-12-21,25.708332061767575
+253010,NSC,1995-12-22,25.666667938232425
+253011,NSC,1995-12-26,25.583332061767575
+253012,NSC,1995-12-27,25.916667938232425
+253013,NSC,1995-12-28,26.375
+253014,NSC,1995-12-29,26.458332061767575
+253015,NSC,1996-01-02,26.708332061767575
+253016,NSC,1996-01-03,26.708332061767575
+253017,NSC,1996-01-04,26.75
+253018,NSC,1996-01-05,26.583332061767575
+253019,NSC,1996-01-08,26.583332061767575
+253020,NSC,1996-01-09,26.645832061767575
+253021,NSC,1996-01-10,26.0
+253022,NSC,1996-01-11,26.166667938232425
+253023,NSC,1996-01-12,26.375
+253024,NSC,1996-01-15,26.458332061767575
+253025,NSC,1996-01-16,26.0
+253026,NSC,1996-01-17,25.958332061767575
+253027,NSC,1996-01-18,25.708332061767575
+253028,NSC,1996-01-19,25.666667938232425
+253029,NSC,1996-01-22,25.75
+253030,NSC,1996-01-23,25.791667938232425
+253031,NSC,1996-01-24,26.166667938232425
+253032,NSC,1996-01-25,25.875
+253033,NSC,1996-01-26,25.916667938232425
+253034,NSC,1996-01-29,26.041667938232425
+253035,NSC,1996-01-30,26.166667938232425
+253036,NSC,1996-01-31,26.291667938232425
+253037,NSC,1996-02-01,25.833332061767575
+253038,NSC,1996-02-02,25.75
+253039,NSC,1996-02-05,25.708332061767575
+253040,NSC,1996-02-06,25.708332061767575
+253041,NSC,1996-02-07,25.958332061767575
+253042,NSC,1996-02-08,26.25
+253043,NSC,1996-02-09,26.583332061767575
+253044,NSC,1996-02-12,27.041667938232425
+253045,NSC,1996-02-13,27.166667938232425
+253046,NSC,1996-02-14,27.125
+253047,NSC,1996-02-15,26.583332061767575
+253048,NSC,1996-02-16,26.416667938232425
+253049,NSC,1996-02-20,26.25
+253050,NSC,1996-02-21,26.583332061767575
+253051,NSC,1996-02-22,27.458332061767575
+253052,NSC,1996-02-23,26.958332061767575
+253053,NSC,1996-02-26,27.083332061767575
+253054,NSC,1996-02-27,27.083332061767575
+253055,NSC,1996-02-28,26.458332061767575
+253056,NSC,1996-02-29,27.166667938232425
+253057,NSC,1996-03-01,27.208332061767575
+253058,NSC,1996-03-04,28.208332061767575
+253059,NSC,1996-03-05,27.916667938232425
+253060,NSC,1996-03-06,27.916667938232425
+253061,NSC,1996-03-07,27.833332061767575
+253062,NSC,1996-03-08,27.625
+253063,NSC,1996-03-11,28.416667938232425
+253064,NSC,1996-03-12,27.875
+253065,NSC,1996-03-13,27.791667938232425
+253066,NSC,1996-03-14,28.541667938232425
+253067,NSC,1996-03-15,28.291667938232425
+253068,NSC,1996-03-18,29.083332061767575
+253069,NSC,1996-03-19,29.0
+253070,NSC,1996-03-20,28.5
+253071,NSC,1996-03-21,28.541667938232425
+253072,NSC,1996-03-22,28.791667938232425
+253073,NSC,1996-03-25,28.208332061767575
+253074,NSC,1996-03-26,28.333332061767575
+253075,NSC,1996-03-27,28.0
+253076,NSC,1996-03-28,28.166667938232425
+253077,NSC,1996-03-29,28.375
+253078,NSC,1996-04-01,28.291667938232425
+253079,NSC,1996-04-02,28.291667938232425
+253080,NSC,1996-04-03,27.75
+253081,NSC,1996-04-04,27.708332061767575
+253082,NSC,1996-04-08,27.375
+253083,NSC,1996-04-09,27.541667938232425
+253084,NSC,1996-04-10,27.291667938232425
+253085,NSC,1996-04-11,26.958332061767575
+253086,NSC,1996-04-12,27.125
+253087,NSC,1996-04-15,27.333332061767575
+253088,NSC,1996-04-16,27.625
+253089,NSC,1996-04-17,27.5
+253090,NSC,1996-04-18,27.958332061767575
+253091,NSC,1996-04-19,28.041667938232425
+253092,NSC,1996-04-22,27.916667938232425
+253093,NSC,1996-04-23,27.666667938232425
+253094,NSC,1996-04-24,28.208332061767575
+253095,NSC,1996-04-25,28.458332061767575
+253096,NSC,1996-04-26,28.208332061767575
+253097,NSC,1996-04-29,28.208332061767575
+253098,NSC,1996-04-30,28.0
+253099,NSC,1996-05-01,27.625
+253100,NSC,1996-05-02,27.916667938232425
+253101,NSC,1996-05-03,27.666667938232425
+253102,NSC,1996-05-06,28.125
+253103,NSC,1996-05-07,27.958332061767575
+253104,NSC,1996-05-08,28.375
+253105,NSC,1996-05-09,28.208332061767575
+253106,NSC,1996-05-10,28.458332061767575
+253107,NSC,1996-05-13,29.083332061767575
+253108,NSC,1996-05-14,29.0
+253109,NSC,1996-05-15,29.25
+253110,NSC,1996-05-16,28.958332061767575
+253111,NSC,1996-05-17,29.375
+253112,NSC,1996-05-20,29.041667938232425
+253113,NSC,1996-05-21,29.166667938232425
+253114,NSC,1996-05-22,29.625
+253115,NSC,1996-05-23,29.208332061767575
+253116,NSC,1996-05-24,29.541667938232425
+253117,NSC,1996-05-28,29.458332061767575
+253118,NSC,1996-05-29,29.166667938232425
+253119,NSC,1996-05-30,28.75
+253120,NSC,1996-05-31,28.75
+253121,NSC,1996-06-03,29.125
+253122,NSC,1996-06-04,28.958332061767575
+253123,NSC,1996-06-05,29.416667938232425
+253124,NSC,1996-06-06,28.916667938232425
+253125,NSC,1996-06-07,28.5
+253126,NSC,1996-06-10,28.791667938232425
+253127,NSC,1996-06-11,28.666667938232425
+253128,NSC,1996-06-12,28.166667938232425
+253129,NSC,1996-06-13,28.25
+253130,NSC,1996-06-14,28.0
+253131,NSC,1996-06-17,28.041667938232425
+253132,NSC,1996-06-18,28.375
+253133,NSC,1996-06-19,28.083332061767575
+253134,NSC,1996-06-20,28.0
+253135,NSC,1996-06-21,28.708332061767575
+253136,NSC,1996-06-24,28.625
+253137,NSC,1996-06-25,28.583332061767575
+253138,NSC,1996-06-26,28.375
+253139,NSC,1996-06-27,28.625
+253140,NSC,1996-06-28,28.25
+253141,NSC,1996-07-01,29.125
+253142,NSC,1996-07-02,28.875
+253143,NSC,1996-07-03,29.041667938232425
+253144,NSC,1996-07-05,27.916667938232425
+253145,NSC,1996-07-08,28.125
+253146,NSC,1996-07-09,28.541667938232425
+253147,NSC,1996-07-10,28.625
+253148,NSC,1996-07-11,28.416667938232425
+253149,NSC,1996-07-12,28.25
+253150,NSC,1996-07-15,27.25
+253151,NSC,1996-07-16,26.708332061767575
+253152,NSC,1996-07-17,26.958332061767575
+253153,NSC,1996-07-18,27.166667938232425
+253154,NSC,1996-07-19,27.291667938232425
+253155,NSC,1996-07-22,27.041667938232425
+253156,NSC,1996-07-23,26.875
+253157,NSC,1996-07-24,27.041667938232425
+253158,NSC,1996-07-25,26.958332061767575
+253159,NSC,1996-07-26,27.041667938232425
+253160,NSC,1996-07-29,26.916667938232425
+253161,NSC,1996-07-30,27.291667938232425
+253162,NSC,1996-07-31,26.958332061767575
+253163,NSC,1996-08-01,27.125
+253164,NSC,1996-08-02,27.333332061767575
+253165,NSC,1996-08-05,27.541667938232425
+253166,NSC,1996-08-06,27.25
+253167,NSC,1996-08-07,27.333332061767575
+253168,NSC,1996-08-08,27.5
+253169,NSC,1996-08-09,27.416667938232425
+253170,NSC,1996-08-12,27.875
+253171,NSC,1996-08-13,28.083332061767575
+253172,NSC,1996-08-14,27.875
+253173,NSC,1996-08-15,28.041667938232425
+253174,NSC,1996-08-16,28.166667938232425
+253175,NSC,1996-08-19,28.375
+253176,NSC,1996-08-20,28.25
+253177,NSC,1996-08-21,28.25
+253178,NSC,1996-08-22,28.166667938232425
+253179,NSC,1996-08-23,27.916667938232425
+253180,NSC,1996-08-26,27.666667938232425
+253181,NSC,1996-08-27,27.875
+253182,NSC,1996-08-28,27.791667938232425
+253183,NSC,1996-08-29,27.666667938232425
+253184,NSC,1996-08-30,27.791667938232425
+253185,NSC,1996-09-03,27.708332061767575
+253186,NSC,1996-09-04,27.583332061767575
+253187,NSC,1996-09-05,27.583332061767575
+253188,NSC,1996-09-06,27.666667938232425
+253189,NSC,1996-09-09,27.916667938232425
+253190,NSC,1996-09-10,28.041667938232425
+253191,NSC,1996-09-11,28.291667938232425
+253192,NSC,1996-09-12,28.625
+253193,NSC,1996-09-13,28.916667938232425
+253194,NSC,1996-09-16,29.0
+253195,NSC,1996-09-17,28.916667938232425
+253196,NSC,1996-09-18,28.916667938232425
+253197,NSC,1996-09-19,29.125
+253198,NSC,1996-09-20,29.791667938232425
+253199,NSC,1996-09-23,29.5
+253200,NSC,1996-09-24,29.875
+253201,NSC,1996-09-25,29.708332061767575
+253202,NSC,1996-09-26,29.75
+253203,NSC,1996-09-27,30.125
+253204,NSC,1996-09-30,30.458332061767575
+253205,NSC,1996-10-01,30.458332061767575
+253206,NSC,1996-10-02,30.833332061767575
+253207,NSC,1996-10-03,30.583332061767575
+253208,NSC,1996-10-04,30.583332061767575
+253209,NSC,1996-10-07,30.5
+253210,NSC,1996-10-08,30.5
+253211,NSC,1996-10-09,30.083332061767575
+253212,NSC,1996-10-10,30.041667938232425
+253213,NSC,1996-10-11,30.75
+253214,NSC,1996-10-14,30.666667938232425
+253215,NSC,1996-10-15,31.666667938232425
+253216,NSC,1996-10-16,31.25
+253217,NSC,1996-10-17,31.666667938232425
+253218,NSC,1996-10-18,31.708332061767575
+253219,NSC,1996-10-21,31.5
+253220,NSC,1996-10-22,31.5
+253221,NSC,1996-10-23,31.375
+253222,NSC,1996-10-24,30.833332061767575
+253223,NSC,1996-10-25,30.5
+253224,NSC,1996-10-28,30.416667938232425
+253225,NSC,1996-10-29,30.125
+253226,NSC,1996-10-30,29.583332061767575
+253227,NSC,1996-10-31,29.708332061767575
+253228,NSC,1996-11-01,29.791667938232425
+253229,NSC,1996-11-04,30.25
+253230,NSC,1996-11-05,29.666667938232425
+253231,NSC,1996-11-06,29.041667938232425
+253232,NSC,1996-11-07,29.0
+253233,NSC,1996-11-08,28.875
+253234,NSC,1996-11-11,29.416667938232425
+253235,NSC,1996-11-12,29.25
+253236,NSC,1996-11-13,29.375
+253237,NSC,1996-11-14,29.791667938232425
+253238,NSC,1996-11-15,29.791667938232425
+253239,NSC,1996-11-18,29.625
+253240,NSC,1996-11-19,29.666667938232425
+253241,NSC,1996-11-20,29.333332061767575
+253242,NSC,1996-11-21,29.166667938232425
+253243,NSC,1996-11-22,29.458332061767575
+253244,NSC,1996-11-25,29.791667938232425
+253245,NSC,1996-11-26,29.75
+253246,NSC,1996-11-27,29.791667938232425
+253247,NSC,1996-11-29,30.0
+253248,NSC,1996-12-02,30.0
+253249,NSC,1996-12-03,29.666667938232425
+253250,NSC,1996-12-04,29.458332061767575
+253251,NSC,1996-12-05,29.416667938232425
+253252,NSC,1996-12-06,29.166667938232425
+253253,NSC,1996-12-09,29.375
+253254,NSC,1996-12-10,29.375
+253255,NSC,1996-12-11,29.041667938232425
+253256,NSC,1996-12-12,29.0
+253257,NSC,1996-12-13,29.0
+253258,NSC,1996-12-16,28.5
+253259,NSC,1996-12-17,28.333332061767575
+253260,NSC,1996-12-18,28.75
+253261,NSC,1996-12-19,29.458332061767575
+253262,NSC,1996-12-20,29.833332061767575
+253263,NSC,1996-12-23,29.458332061767575
+253264,NSC,1996-12-24,29.333332061767575
+253265,NSC,1996-12-26,29.25
+253266,NSC,1996-12-27,29.791667938232425
+253267,NSC,1996-12-30,29.875
+253268,NSC,1996-12-31,29.333332061767575
+253269,NSC,1997-01-02,28.666667938232425
+253270,NSC,1997-01-03,29.291667938232425
+253271,NSC,1997-01-06,29.125
+253272,NSC,1997-01-07,29.375
+253273,NSC,1997-01-08,29.041667938232425
+253274,NSC,1997-01-09,29.583332061767575
+253275,NSC,1997-01-10,29.5
+253276,NSC,1997-01-13,29.666667938232425
+253277,NSC,1997-01-14,29.666667938232425
+253278,NSC,1997-01-15,29.833332061767575
+253279,NSC,1997-01-16,29.375
+253280,NSC,1997-01-17,29.333332061767575
+253281,NSC,1997-01-20,28.916667938232425
+253282,NSC,1997-01-21,29.041667938232425
+253283,NSC,1997-01-22,29.375
+253284,NSC,1997-01-23,29.166667938232425
+253285,NSC,1997-01-24,29.5
+253286,NSC,1997-01-27,29.166667938232425
+253287,NSC,1997-01-28,28.916667938232425
+253288,NSC,1997-01-29,29.416667938232425
+253289,NSC,1997-01-30,29.708332061767575
+253290,NSC,1997-01-31,29.541667938232425
+253291,NSC,1997-02-03,29.541667938232425
+253292,NSC,1997-02-04,29.875
+253293,NSC,1997-02-05,29.416667938232425
+253294,NSC,1997-02-06,29.666667938232425
+253295,NSC,1997-02-07,29.875
+253296,NSC,1997-02-10,29.5
+253297,NSC,1997-02-11,29.375
+253298,NSC,1997-02-12,29.291667938232425
+253299,NSC,1997-02-13,29.333332061767575
+253300,NSC,1997-02-14,29.541667938232425
+253301,NSC,1997-02-18,29.916667938232425
+253302,NSC,1997-02-19,29.708332061767575
+253303,NSC,1997-02-20,29.708332061767575
+253304,NSC,1997-02-21,29.708332061767575
+253305,NSC,1997-02-24,30.333332061767575
+253306,NSC,1997-02-25,30.083332061767575
+253307,NSC,1997-02-26,29.791667938232425
+253308,NSC,1997-02-27,29.583332061767575
+253309,NSC,1997-02-28,30.375
+253310,NSC,1997-03-03,31.291667938232425
+253311,NSC,1997-03-04,31.0
+253312,NSC,1997-03-05,30.916667938232425
+253313,NSC,1997-03-06,32.08333206176758
+253314,NSC,1997-03-07,31.875
+253315,NSC,1997-03-10,32.41666793823242
+253316,NSC,1997-03-11,31.791667938232425
+253317,NSC,1997-03-12,31.791667938232425
+253318,NSC,1997-03-13,31.166667938232425
+253319,NSC,1997-03-14,30.583332061767575
+253320,NSC,1997-03-17,30.625
+253321,NSC,1997-03-18,31.541667938232425
+253322,NSC,1997-03-19,30.75
+253323,NSC,1997-03-20,30.291667938232425
+253324,NSC,1997-03-21,30.708332061767575
+253325,NSC,1997-03-24,31.208332061767575
+253326,NSC,1997-03-25,30.5
+253327,NSC,1997-03-26,30.208332061767575
+253328,NSC,1997-03-27,29.458332061767575
+253329,NSC,1997-03-31,28.416667938232425
+253330,NSC,1997-04-01,28.666667938232425
+253331,NSC,1997-04-02,29.333332061767575
+253332,NSC,1997-04-03,28.5
+253333,NSC,1997-04-04,28.666667938232425
+253334,NSC,1997-04-07,28.666667938232425
+253335,NSC,1997-04-08,28.958332061767575
+253336,NSC,1997-04-09,29.041667938232425
+253337,NSC,1997-04-10,29.791667938232425
+253338,NSC,1997-04-11,29.416667938232425
+253339,NSC,1997-04-14,28.833332061767575
+253340,NSC,1997-04-15,29.5
+253341,NSC,1997-04-16,30.0
+253342,NSC,1997-04-17,29.833332061767575
+253343,NSC,1997-04-18,30.083332061767575
+253344,NSC,1997-04-21,29.541667938232425
+253345,NSC,1997-04-22,29.916667938232425
+253346,NSC,1997-04-23,30.0
+253347,NSC,1997-04-24,29.875
+253348,NSC,1997-04-25,30.041667938232425
+253349,NSC,1997-04-28,30.5
+253350,NSC,1997-04-29,30.208332061767575
+253351,NSC,1997-04-30,29.958332061767575
+253352,NSC,1997-05-01,29.666667938232425
+253353,NSC,1997-05-02,30.166667938232425
+253354,NSC,1997-05-05,31.375
+253355,NSC,1997-05-06,30.583332061767575
+253356,NSC,1997-05-07,30.5
+253357,NSC,1997-05-08,30.458332061767575
+253358,NSC,1997-05-09,30.208332061767575
+253359,NSC,1997-05-12,31.25
+253360,NSC,1997-05-13,31.0
+253361,NSC,1997-05-14,30.583332061767575
+253362,NSC,1997-05-15,30.958332061767575
+253363,NSC,1997-05-16,30.75
+253364,NSC,1997-05-19,31.416667938232425
+253365,NSC,1997-05-20,31.583332061767575
+253366,NSC,1997-05-21,31.791667938232425
+253367,NSC,1997-05-22,31.791667938232425
+253368,NSC,1997-05-23,32.25
+253369,NSC,1997-05-27,32.125
+253370,NSC,1997-05-28,31.833332061767575
+253371,NSC,1997-05-29,32.375
+253372,NSC,1997-05-30,32.375
+253373,NSC,1997-06-02,32.29166793823242
+253374,NSC,1997-06-03,32.45833206176758
+253375,NSC,1997-06-04,32.41666793823242
+253376,NSC,1997-06-05,32.54166793823242
+253377,NSC,1997-06-06,33.04166793823242
+253378,NSC,1997-06-09,32.83333206176758
+253379,NSC,1997-06-10,32.91666793823242
+253380,NSC,1997-06-11,32.58333206176758
+253381,NSC,1997-06-12,32.625
+253382,NSC,1997-06-13,33.25
+253383,NSC,1997-06-16,33.5
+253384,NSC,1997-06-17,33.16666793823242
+253385,NSC,1997-06-18,33.33333206176758
+253386,NSC,1997-06-19,33.625
+253387,NSC,1997-06-20,33.66666793823242
+253388,NSC,1997-06-23,34.33333206176758
+253389,NSC,1997-06-24,34.89583206176758
+253390,NSC,1997-06-25,34.85416793823242
+253391,NSC,1997-06-26,33.625
+253392,NSC,1997-06-27,33.91666793823242
+253393,NSC,1997-06-30,33.58333206176758
+253394,NSC,1997-07-01,34.66666793823242
+253395,NSC,1997-07-02,35.58333206176758
+253396,NSC,1997-07-03,35.8125
+253397,NSC,1997-07-07,35.97916793823242
+253398,NSC,1997-07-08,36.625
+253399,NSC,1997-07-09,36.20833206176758
+253400,NSC,1997-07-10,36.75
+253401,NSC,1997-07-11,36.66666793823242
+253402,NSC,1997-07-14,36.70833206176758
+253403,NSC,1997-07-15,37.0
+253404,NSC,1997-07-16,37.25
+253405,NSC,1997-07-17,36.60416793823242
+253406,NSC,1997-07-18,36.20833206176758
+253407,NSC,1997-07-21,35.91666793823242
+253408,NSC,1997-07-22,37.625
+253409,NSC,1997-07-23,37.875
+253410,NSC,1997-07-24,36.875
+253411,NSC,1997-07-25,37.22916793823242
+253412,NSC,1997-07-28,37.0
+253413,NSC,1997-07-29,37.1875
+253414,NSC,1997-07-30,37.04166793823242
+253415,NSC,1997-07-31,36.91666793823242
+253416,NSC,1997-08-01,36.39583206176758
+253417,NSC,1997-08-04,36.66666793823242
+253418,NSC,1997-08-05,36.6875
+253419,NSC,1997-08-06,36.8125
+253420,NSC,1997-08-07,36.75
+253421,NSC,1997-08-08,36.0
+253422,NSC,1997-08-11,35.91666793823242
+253423,NSC,1997-08-12,35.72916793823242
+253424,NSC,1997-08-13,35.10416793823242
+253425,NSC,1997-08-14,34.10416793823242
+253426,NSC,1997-08-15,33.08333206176758
+253427,NSC,1997-08-18,34.0625
+253428,NSC,1997-08-19,33.4375
+253429,NSC,1997-08-20,33.70833206176758
+253430,NSC,1997-08-21,33.5625
+253431,NSC,1997-08-22,33.875
+253432,NSC,1997-08-25,34.33333206176758
+253433,NSC,1997-08-26,33.85416793823242
+253434,NSC,1997-08-27,33.5625
+253435,NSC,1997-08-28,33.02083206176758
+253436,NSC,1997-08-29,32.66666793823242
+253437,NSC,1997-09-02,33.22916793823242
+253438,NSC,1997-09-03,33.14583206176758
+253439,NSC,1997-09-04,33.125
+253440,NSC,1997-09-05,32.89583206176758
+253441,NSC,1997-09-08,32.95833206176758
+253442,NSC,1997-09-09,32.8125
+253443,NSC,1997-09-10,32.54166793823242
+253444,NSC,1997-09-11,32.35416793823242
+253445,NSC,1997-09-12,33.39583206176758
+253446,NSC,1997-09-15,33.47916793823242
+253447,NSC,1997-09-16,34.72916793823242
+253448,NSC,1997-09-17,34.375
+253449,NSC,1997-09-18,34.54166793823242
+253450,NSC,1997-09-19,35.0
+253451,NSC,1997-09-22,34.75
+253452,NSC,1997-09-23,34.85416793823242
+253453,NSC,1997-09-24,34.5
+253454,NSC,1997-09-25,33.6875
+253455,NSC,1997-09-26,33.625
+253456,NSC,1997-09-29,34.54166793823242
+253457,NSC,1997-09-30,34.41666793823242
+253458,NSC,1997-10-01,34.29166793823242
+253459,NSC,1997-10-02,34.35416793823242
+253460,NSC,1997-10-03,34.02083206176758
+253461,NSC,1997-10-06,34.10416793823242
+253462,NSC,1997-10-07,34.72916793823242
+253463,NSC,1997-10-08,34.04166793823242
+253464,NSC,1997-10-09,33.39583206176758
+253465,NSC,1997-10-10,33.4375
+253466,NSC,1997-10-13,33.75
+253467,NSC,1997-10-14,33.75
+253468,NSC,1997-10-15,33.5
+253469,NSC,1997-10-16,32.9375
+253470,NSC,1997-10-17,32.75
+253471,NSC,1997-10-20,33.25
+253472,NSC,1997-10-21,33.875
+253473,NSC,1997-10-22,34.125
+253474,NSC,1997-10-23,33.5
+253475,NSC,1997-10-24,33.0625
+253476,NSC,1997-10-27,30.0
+253477,NSC,1997-10-28,32.5
+253478,NSC,1997-10-29,31.9375
+253479,NSC,1997-10-30,31.5625
+253480,NSC,1997-10-31,32.125
+253481,NSC,1997-11-03,32.625
+253482,NSC,1997-11-04,32.1875
+253483,NSC,1997-11-05,31.75
+253484,NSC,1997-11-06,31.0625
+253485,NSC,1997-11-07,30.9375
+253486,NSC,1997-11-10,31.5
+253487,NSC,1997-11-11,31.75
+253488,NSC,1997-11-12,30.375
+253489,NSC,1997-11-13,31.8125
+253490,NSC,1997-11-14,31.125
+253491,NSC,1997-11-17,31.0625
+253492,NSC,1997-11-18,30.625
+253493,NSC,1997-11-19,31.125
+253494,NSC,1997-11-20,31.9375
+253495,NSC,1997-11-21,32.0625
+253496,NSC,1997-11-24,32.125
+253497,NSC,1997-11-25,31.875
+253498,NSC,1997-11-26,31.5
+253499,NSC,1997-11-28,31.8125
+253500,NSC,1997-12-01,31.8125
+253501,NSC,1997-12-02,32.0
+253502,NSC,1997-12-03,31.6875
+253503,NSC,1997-12-04,31.0
+253504,NSC,1997-12-05,31.3125
+253505,NSC,1997-12-08,31.625
+253506,NSC,1997-12-09,31.375
+253507,NSC,1997-12-10,31.0625
+253508,NSC,1997-12-11,30.8125
+253509,NSC,1997-12-12,30.0625
+253510,NSC,1997-12-15,31.0
+253511,NSC,1997-12-16,31.5625
+253512,NSC,1997-12-17,31.125
+253513,NSC,1997-12-18,30.125
+253514,NSC,1997-12-19,30.25
+253515,NSC,1997-12-22,30.6875
+253516,NSC,1997-12-23,29.8125
+253517,NSC,1997-12-24,29.75
+253518,NSC,1997-12-26,29.5
+253519,NSC,1997-12-29,29.9375
+253520,NSC,1997-12-30,30.25
+253521,NSC,1997-12-31,30.5
+253522,NSC,1998-01-02,30.25
+253523,NSC,1998-01-05,31.0
+253524,NSC,1998-01-06,31.0
+253525,NSC,1998-01-07,31.5
+253526,NSC,1998-01-08,30.75
+253527,NSC,1998-01-09,30.0
+253528,NSC,1998-01-12,30.5
+253529,NSC,1998-01-13,30.75
+253530,NSC,1998-01-14,30.4375
+253531,NSC,1998-01-15,30.1875
+253532,NSC,1998-01-16,30.125
+253533,NSC,1998-01-20,31.5
+253534,NSC,1998-01-21,31.375
+253535,NSC,1998-01-22,31.3125
+253536,NSC,1998-01-23,30.9375
+253537,NSC,1998-01-26,30.3125
+253538,NSC,1998-01-27,30.5
+253539,NSC,1998-01-28,31.6875
+253540,NSC,1998-01-29,32.0
+253541,NSC,1998-01-30,31.5625
+253542,NSC,1998-02-02,32.375
+253543,NSC,1998-02-03,33.0625
+253544,NSC,1998-02-04,33.1875
+253545,NSC,1998-02-05,33.0
+253546,NSC,1998-02-06,33.5625
+253547,NSC,1998-02-09,33.9375
+253548,NSC,1998-02-10,33.6875
+253549,NSC,1998-02-11,34.375
+253550,NSC,1998-02-12,35.0
+253551,NSC,1998-02-13,34.75
+253552,NSC,1998-02-17,35.3125
+253553,NSC,1998-02-18,35.625
+253554,NSC,1998-02-19,35.375
+253555,NSC,1998-02-20,36.125
+253556,NSC,1998-02-23,35.9375
+253557,NSC,1998-02-24,35.3125
+253558,NSC,1998-02-25,35.3125
+253559,NSC,1998-02-26,34.8125
+253560,NSC,1998-02-27,34.4375
+253561,NSC,1998-03-02,34.375
+253562,NSC,1998-03-03,34.3125
+253563,NSC,1998-03-04,34.25
+253564,NSC,1998-03-05,33.9375
+253565,NSC,1998-03-06,35.4375
+253566,NSC,1998-03-09,35.9375
+253567,NSC,1998-03-10,36.6875
+253568,NSC,1998-03-11,36.375
+253569,NSC,1998-03-12,36.5625
+253570,NSC,1998-03-13,36.375
+253571,NSC,1998-03-16,37.0
+253572,NSC,1998-03-17,38.25
+253573,NSC,1998-03-18,38.9375
+253574,NSC,1998-03-19,40.0
+253575,NSC,1998-03-20,40.375
+253576,NSC,1998-03-23,39.0
+253577,NSC,1998-03-24,39.1875
+253578,NSC,1998-03-25,38.75
+253579,NSC,1998-03-26,37.625
+253580,NSC,1998-03-27,37.9375
+253581,NSC,1998-03-30,37.625
+253582,NSC,1998-03-31,37.375
+253583,NSC,1998-04-01,37.75
+253584,NSC,1998-04-02,37.75
+253585,NSC,1998-04-03,38.5
+253586,NSC,1998-04-06,38.0
+253587,NSC,1998-04-07,37.25
+253588,NSC,1998-04-08,36.0625
+253589,NSC,1998-04-09,35.625
+253590,NSC,1998-04-13,35.125
+253591,NSC,1998-04-14,35.0
+253592,NSC,1998-04-15,35.3125
+253593,NSC,1998-04-16,35.4375
+253594,NSC,1998-04-17,36.1875
+253595,NSC,1998-04-20,35.9375
+253596,NSC,1998-04-21,35.1875
+253597,NSC,1998-04-22,36.0625
+253598,NSC,1998-04-23,35.0
+253599,NSC,1998-04-24,33.625
+253600,NSC,1998-04-27,33.1875
+253601,NSC,1998-04-28,32.75
+253602,NSC,1998-04-29,32.9375
+253603,NSC,1998-04-30,33.4375
+253604,NSC,1998-05-01,33.9375
+253605,NSC,1998-05-04,34.8125
+253606,NSC,1998-05-05,34.5
+253607,NSC,1998-05-06,33.4375
+253608,NSC,1998-05-07,32.9375
+253609,NSC,1998-05-08,33.4375
+253610,NSC,1998-05-11,33.25
+253611,NSC,1998-05-12,33.375
+253612,NSC,1998-05-13,33.625
+253613,NSC,1998-05-14,33.875
+253614,NSC,1998-05-15,33.4375
+253615,NSC,1998-05-18,33.3125
+253616,NSC,1998-05-19,33.4375
+253617,NSC,1998-05-20,33.75
+253618,NSC,1998-05-21,33.5
+253619,NSC,1998-05-22,32.75
+253620,NSC,1998-05-26,32.4375
+253621,NSC,1998-05-27,31.8125
+253622,NSC,1998-05-28,31.75
+253623,NSC,1998-05-29,31.4375
+253624,NSC,1998-06-01,31.3125
+253625,NSC,1998-06-02,31.0
+253626,NSC,1998-06-03,30.9375
+253627,NSC,1998-06-04,31.5
+253628,NSC,1998-06-05,31.5
+253629,NSC,1998-06-08,31.375
+253630,NSC,1998-06-09,32.25
+253631,NSC,1998-06-10,31.3125
+253632,NSC,1998-06-11,30.6875
+253633,NSC,1998-06-12,30.375
+253634,NSC,1998-06-15,30.1875
+253635,NSC,1998-06-16,30.0
+253636,NSC,1998-06-17,29.875
+253637,NSC,1998-06-18,29.5
+253638,NSC,1998-06-19,29.8125
+253639,NSC,1998-06-22,29.0
+253640,NSC,1998-06-23,29.1875
+253641,NSC,1998-06-24,29.3125
+253642,NSC,1998-06-25,29.1875
+253643,NSC,1998-06-26,29.5
+253644,NSC,1998-06-29,29.8125
+253645,NSC,1998-06-30,29.8125
+253646,NSC,1998-07-01,29.9375
+253647,NSC,1998-07-02,30.0
+253648,NSC,1998-07-06,30.125
+253649,NSC,1998-07-07,29.8125
+253650,NSC,1998-07-08,29.8125
+253651,NSC,1998-07-09,29.625
+253652,NSC,1998-07-10,29.9375
+253653,NSC,1998-07-13,29.5
+253654,NSC,1998-07-14,29.625
+253655,NSC,1998-07-15,29.5625
+253656,NSC,1998-07-16,29.875
+253657,NSC,1998-07-17,31.0
+253658,NSC,1998-07-20,31.0625
+253659,NSC,1998-07-21,30.75
+253660,NSC,1998-07-22,30.4375
+253661,NSC,1998-07-23,29.625
+253662,NSC,1998-07-24,29.5
+253663,NSC,1998-07-27,29.3125
+253664,NSC,1998-07-28,28.8125
+253665,NSC,1998-07-29,29.125
+253666,NSC,1998-07-30,30.125
+253667,NSC,1998-07-31,29.875
+253668,NSC,1998-08-03,29.6875
+253669,NSC,1998-08-04,28.125
+253670,NSC,1998-08-05,28.1875
+253671,NSC,1998-08-06,28.0
+253672,NSC,1998-08-07,28.5
+253673,NSC,1998-08-10,27.625
+253674,NSC,1998-08-11,27.9375
+253675,NSC,1998-08-12,28.8125
+253676,NSC,1998-08-13,28.5625
+253677,NSC,1998-08-14,28.3125
+253678,NSC,1998-08-17,28.8125
+253679,NSC,1998-08-18,29.375
+253680,NSC,1998-08-19,29.1875
+253681,NSC,1998-08-20,29.375
+253682,NSC,1998-08-21,29.25
+253683,NSC,1998-08-24,30.0
+253684,NSC,1998-08-25,30.875
+253685,NSC,1998-08-26,29.6875
+253686,NSC,1998-08-27,28.8125
+253687,NSC,1998-08-28,28.8125
+253688,NSC,1998-08-31,28.1875
+253689,NSC,1998-09-01,29.625
+253690,NSC,1998-09-02,28.9375
+253691,NSC,1998-09-03,28.0
+253692,NSC,1998-09-04,29.4375
+253693,NSC,1998-09-08,30.3125
+253694,NSC,1998-09-09,29.125
+253695,NSC,1998-09-10,29.6875
+253696,NSC,1998-09-11,29.3125
+253697,NSC,1998-09-14,30.4375
+253698,NSC,1998-09-15,31.1875
+253699,NSC,1998-09-16,31.0
+253700,NSC,1998-09-17,30.4375
+253701,NSC,1998-09-18,30.125
+253702,NSC,1998-09-21,30.625
+253703,NSC,1998-09-22,30.625
+253704,NSC,1998-09-23,30.6875
+253705,NSC,1998-09-24,29.625
+253706,NSC,1998-09-25,29.4375
+253707,NSC,1998-09-28,29.6875
+253708,NSC,1998-09-29,29.375
+253709,NSC,1998-09-30,29.0625
+253710,NSC,1998-10-01,28.5
+253711,NSC,1998-10-02,29.1875
+253712,NSC,1998-10-05,28.625
+253713,NSC,1998-10-06,28.5
+253714,NSC,1998-10-07,28.6875
+253715,NSC,1998-10-08,28.0625
+253716,NSC,1998-10-09,28.5
+253717,NSC,1998-10-12,28.875
+253718,NSC,1998-10-13,29.1875
+253719,NSC,1998-10-14,29.6875
+253720,NSC,1998-10-15,31.375
+253721,NSC,1998-10-16,32.75
+253722,NSC,1998-10-19,33.5625
+253723,NSC,1998-10-20,34.5
+253724,NSC,1998-10-21,33.5
+253725,NSC,1998-10-22,33.0625
+253726,NSC,1998-10-23,32.0
+253727,NSC,1998-10-26,32.0
+253728,NSC,1998-10-27,31.4375
+253729,NSC,1998-10-28,30.5625
+253730,NSC,1998-10-29,30.25
+253731,NSC,1998-10-30,32.9375
+253732,NSC,1998-11-02,33.0
+253733,NSC,1998-11-03,32.375
+253734,NSC,1998-11-04,32.1875
+253735,NSC,1998-11-05,33.375
+253736,NSC,1998-11-06,33.8125
+253737,NSC,1998-11-09,33.4375
+253738,NSC,1998-11-10,34.0
+253739,NSC,1998-11-11,33.625
+253740,NSC,1998-11-12,32.75
+253741,NSC,1998-11-13,32.75
+253742,NSC,1998-11-16,34.0625
+253743,NSC,1998-11-17,32.4375
+253744,NSC,1998-11-18,32.0
+253745,NSC,1998-11-19,31.9375
+253746,NSC,1998-11-20,32.9375
+253747,NSC,1998-11-23,33.625
+253748,NSC,1998-11-24,32.625
+253749,NSC,1998-11-25,32.5625
+253750,NSC,1998-11-27,31.5625
+253751,NSC,1998-11-30,30.375
+253752,NSC,1998-12-01,30.9375
+253753,NSC,1998-12-02,30.9375
+253754,NSC,1998-12-03,29.9375
+253755,NSC,1998-12-04,30.6875
+253756,NSC,1998-12-07,30.375
+253757,NSC,1998-12-08,29.9375
+253758,NSC,1998-12-09,30.3125
+253759,NSC,1998-12-10,30.25
+253760,NSC,1998-12-11,30.75
+253761,NSC,1998-12-14,31.3125
+253762,NSC,1998-12-15,30.75
+253763,NSC,1998-12-16,30.0
+253764,NSC,1998-12-17,30.5625
+253765,NSC,1998-12-18,30.4375
+253766,NSC,1998-12-21,30.5
+253767,NSC,1998-12-22,30.25
+253768,NSC,1998-12-23,30.5625
+253769,NSC,1998-12-24,30.9375
+253770,NSC,1998-12-28,30.5625
+253771,NSC,1998-12-29,31.1875
+253772,NSC,1998-12-30,31.0
+253773,NSC,1998-12-31,31.6875
+253774,NSC,1999-01-04,31.5625
+253775,NSC,1999-01-05,31.0
+253776,NSC,1999-01-06,31.5
+253777,NSC,1999-01-07,31.1875
+253778,NSC,1999-01-08,31.5
+253779,NSC,1999-01-11,30.8125
+253780,NSC,1999-01-12,29.375
+253781,NSC,1999-01-13,29.0625
+253782,NSC,1999-01-14,29.0
+253783,NSC,1999-01-15,28.75
+253784,NSC,1999-01-19,28.4375
+253785,NSC,1999-01-20,28.3125
+253786,NSC,1999-01-21,28.6875
+253787,NSC,1999-01-22,28.5625
+253788,NSC,1999-01-25,27.8125
+253789,NSC,1999-01-26,27.5625
+253790,NSC,1999-01-27,27.375
+253791,NSC,1999-01-28,27.375
+253792,NSC,1999-01-29,27.5625
+253793,NSC,1999-02-01,27.4375
+253794,NSC,1999-02-02,26.875
+253795,NSC,1999-02-03,26.9375
+253796,NSC,1999-02-04,28.875
+253797,NSC,1999-02-05,29.0
+253798,NSC,1999-02-08,28.1875
+253799,NSC,1999-02-09,28.125
+253800,NSC,1999-02-10,28.3125
+253801,NSC,1999-02-11,28.875
+253802,NSC,1999-02-12,28.0625
+253803,NSC,1999-02-16,28.625
+253804,NSC,1999-02-17,27.9375
+253805,NSC,1999-02-18,27.8125
+253806,NSC,1999-02-19,28.0625
+253807,NSC,1999-02-22,28.375
+253808,NSC,1999-02-23,27.75
+253809,NSC,1999-02-24,28.0
+253810,NSC,1999-02-25,27.9375
+253811,NSC,1999-02-26,27.625
+253812,NSC,1999-03-01,28.0
+253813,NSC,1999-03-02,27.6875
+253814,NSC,1999-03-03,27.75
+253815,NSC,1999-03-04,28.4375
+253816,NSC,1999-03-05,29.25
+253817,NSC,1999-03-08,28.5625
+253818,NSC,1999-03-09,29.0625
+253819,NSC,1999-03-10,29.625
+253820,NSC,1999-03-11,29.6875
+253821,NSC,1999-03-12,29.9375
+253822,NSC,1999-03-15,29.8125
+253823,NSC,1999-03-16,30.0625
+253824,NSC,1999-03-17,29.125
+253825,NSC,1999-03-18,29.3125
+253826,NSC,1999-03-19,29.125
+253827,NSC,1999-03-22,29.125
+253828,NSC,1999-03-23,27.75
+253829,NSC,1999-03-24,27.6875
+253830,NSC,1999-03-25,27.6875
+253831,NSC,1999-03-26,27.5
+253832,NSC,1999-03-29,28.25
+253833,NSC,1999-03-30,27.625
+253834,NSC,1999-03-31,26.375
+253835,NSC,1999-04-01,25.875
+253836,NSC,1999-04-05,26.625
+253837,NSC,1999-04-06,25.9375
+253838,NSC,1999-04-07,26.25
+253839,NSC,1999-04-08,26.25
+253840,NSC,1999-04-09,26.375
+253841,NSC,1999-04-12,26.75
+253842,NSC,1999-04-13,26.25
+253843,NSC,1999-04-14,27.375
+253844,NSC,1999-04-15,28.625
+253845,NSC,1999-04-16,29.3125
+253846,NSC,1999-04-19,30.75
+253847,NSC,1999-04-20,29.3125
+253848,NSC,1999-04-21,29.5625
+253849,NSC,1999-04-22,29.6875
+253850,NSC,1999-04-23,29.0625
+253851,NSC,1999-04-26,29.375
+253852,NSC,1999-04-27,30.5625
+253853,NSC,1999-04-28,31.5625
+253854,NSC,1999-04-29,32.5625
+253855,NSC,1999-04-30,33.0
+253856,NSC,1999-05-03,35.0
+253857,NSC,1999-05-04,35.0625
+253858,NSC,1999-05-05,35.5
+253859,NSC,1999-05-06,35.75
+253860,NSC,1999-05-07,36.1875
+253861,NSC,1999-05-10,35.75
+253862,NSC,1999-05-11,35.375
+253863,NSC,1999-05-12,35.6875
+253864,NSC,1999-05-13,36.0625
+253865,NSC,1999-05-14,35.5625
+253866,NSC,1999-05-17,35.5625
+253867,NSC,1999-05-18,34.125
+253868,NSC,1999-05-19,34.5
+253869,NSC,1999-05-20,34.4375
+253870,NSC,1999-05-21,34.3125
+253871,NSC,1999-05-24,33.75
+253872,NSC,1999-05-25,32.375
+253873,NSC,1999-05-26,33.25
+253874,NSC,1999-05-27,32.0
+253875,NSC,1999-05-28,32.875
+253876,NSC,1999-06-01,33.75
+253877,NSC,1999-06-02,33.0625
+253878,NSC,1999-06-03,33.25
+253879,NSC,1999-06-04,33.875
+253880,NSC,1999-06-07,34.125
+253881,NSC,1999-06-08,34.3125
+253882,NSC,1999-06-09,34.0
+253883,NSC,1999-06-10,34.75
+253884,NSC,1999-06-11,33.625
+253885,NSC,1999-06-14,34.6875
+253886,NSC,1999-06-15,34.375
+253887,NSC,1999-06-16,32.9375
+253888,NSC,1999-06-17,31.5
+253889,NSC,1999-06-18,31.5
+253890,NSC,1999-06-21,31.5625
+253891,NSC,1999-06-22,31.25
+253892,NSC,1999-06-23,31.25
+253893,NSC,1999-06-24,31.375
+253894,NSC,1999-06-25,31.0
+253895,NSC,1999-06-28,31.0625
+253896,NSC,1999-06-29,30.3125
+253897,NSC,1999-06-30,30.125
+253898,NSC,1999-07-01,30.0
+253899,NSC,1999-07-02,30.75
+253900,NSC,1999-07-06,30.0
+253901,NSC,1999-07-07,30.125
+253902,NSC,1999-07-08,30.0
+253903,NSC,1999-07-09,29.875
+253904,NSC,1999-07-12,29.4375
+253905,NSC,1999-07-13,29.5
+253906,NSC,1999-07-14,28.75
+253907,NSC,1999-07-15,28.75
+253908,NSC,1999-07-16,30.0625
+253909,NSC,1999-07-19,30.375
+253910,NSC,1999-07-20,29.8125
+253911,NSC,1999-07-21,29.1875
+253912,NSC,1999-07-22,28.9375
+253913,NSC,1999-07-23,29.0625
+253914,NSC,1999-07-26,29.875
+253915,NSC,1999-07-27,30.0625
+253916,NSC,1999-07-28,30.125
+253917,NSC,1999-07-29,29.625
+253918,NSC,1999-07-30,29.25
+253919,NSC,1999-08-02,29.625
+253920,NSC,1999-08-03,29.5625
+253921,NSC,1999-08-04,29.125
+253922,NSC,1999-08-05,29.25
+253923,NSC,1999-08-06,28.5625
+253924,NSC,1999-08-09,28.9375
+253925,NSC,1999-08-10,27.8125
+253926,NSC,1999-08-11,27.4375
+253927,NSC,1999-08-12,27.4375
+253928,NSC,1999-08-13,28.0
+253929,NSC,1999-08-16,28.0625
+253930,NSC,1999-08-17,28.125
+253931,NSC,1999-08-18,28.0625
+253932,NSC,1999-08-19,28.1875
+253933,NSC,1999-08-20,28.5
+253934,NSC,1999-08-23,28.875
+253935,NSC,1999-08-24,28.5
+253936,NSC,1999-08-25,28.75
+253937,NSC,1999-08-26,27.875
+253938,NSC,1999-08-27,27.875
+253939,NSC,1999-08-30,26.8125
+253940,NSC,1999-08-31,26.1875
+253941,NSC,1999-09-01,26.25
+253942,NSC,1999-09-02,26.125
+253943,NSC,1999-09-03,27.5625
+253944,NSC,1999-09-07,27.5
+253945,NSC,1999-09-08,27.25
+253946,NSC,1999-09-09,26.25
+253947,NSC,1999-09-10,27.1875
+253948,NSC,1999-09-13,27.125
+253949,NSC,1999-09-14,27.0
+253950,NSC,1999-09-15,27.25
+253951,NSC,1999-09-16,27.125
+253952,NSC,1999-09-17,27.125
+253953,NSC,1999-09-20,26.75
+253954,NSC,1999-09-21,26.125
+253955,NSC,1999-09-22,26.3125
+253956,NSC,1999-09-23,25.9375
+253957,NSC,1999-09-24,25.8125
+253958,NSC,1999-09-27,25.25
+253959,NSC,1999-09-28,25.375
+253960,NSC,1999-09-29,24.5625
+253961,NSC,1999-09-30,24.5
+253962,NSC,1999-10-01,24.625
+253963,NSC,1999-10-04,25.3125
+253964,NSC,1999-10-05,24.0
+253965,NSC,1999-10-06,24.0
+253966,NSC,1999-10-07,23.3125
+253967,NSC,1999-10-08,22.5
+253968,NSC,1999-10-11,22.1875
+253969,NSC,1999-10-12,22.8125
+253970,NSC,1999-10-13,22.3125
+253971,NSC,1999-10-14,22.1875
+253972,NSC,1999-10-15,21.6875
+253973,NSC,1999-10-18,21.5625
+253974,NSC,1999-10-19,22.125
+253975,NSC,1999-10-20,21.8125
+253976,NSC,1999-10-21,22.0
+253977,NSC,1999-10-22,22.25
+253978,NSC,1999-10-25,22.5
+253979,NSC,1999-10-26,22.0
+253980,NSC,1999-10-27,23.0
+253981,NSC,1999-10-28,23.875
+253982,NSC,1999-10-29,24.4375
+253983,NSC,1999-11-01,24.6875
+253984,NSC,1999-11-02,24.3125
+253985,NSC,1999-11-03,23.6875
+253986,NSC,1999-11-04,23.8125
+253987,NSC,1999-11-05,23.4375
+253988,NSC,1999-11-08,23.6875
+253989,NSC,1999-11-09,23.75
+253990,NSC,1999-11-10,23.875
+253991,NSC,1999-11-11,23.75
+253992,NSC,1999-11-12,24.375
+253993,NSC,1999-11-15,24.25
+253994,NSC,1999-11-16,24.8125
+253995,NSC,1999-11-17,24.0
+253996,NSC,1999-11-18,23.75
+253997,NSC,1999-11-19,23.1875
+253998,NSC,1999-11-22,22.375
+253999,NSC,1999-11-23,22.375
+254000,NSC,1999-11-24,21.8125
+254001,NSC,1999-11-26,21.9375
+254002,NSC,1999-11-29,21.5
+254003,NSC,1999-11-30,21.375
+254004,NSC,1999-12-01,21.4375
+254005,NSC,1999-12-02,21.125
+254006,NSC,1999-12-03,21.4375
+254007,NSC,1999-12-06,21.375
+254008,NSC,1999-12-07,21.3125
+254009,NSC,1999-12-08,21.125
+254010,NSC,1999-12-09,20.8125
+254011,NSC,1999-12-10,21.3125
+254012,NSC,1999-12-13,21.375
+254013,NSC,1999-12-14,21.1875
+254014,NSC,1999-12-15,21.125
+254015,NSC,1999-12-16,21.1875
+254016,NSC,1999-12-17,22.375
+254017,NSC,1999-12-20,21.578125
+254018,NSC,1999-12-21,20.375
+254019,NSC,1999-12-22,19.75
+254020,NSC,1999-12-23,20.4375
+254021,NSC,1999-12-27,20.5
+254022,NSC,1999-12-28,20.625
+254023,NSC,1999-12-29,20.8125
+254024,NSC,1999-12-30,20.6875
+254025,NSC,1999-12-31,20.5
+254026,NSC,2000-01-03,20.125
+254027,NSC,2000-01-04,20.25
+254028,NSC,2000-01-05,20.125
+254029,NSC,2000-01-06,21.3125
+254030,NSC,2000-01-07,20.6875
+254031,NSC,2000-01-10,21.3125
+254032,NSC,2000-01-11,21.375
+254033,NSC,2000-01-12,21.1875
+254034,NSC,2000-01-13,21.75
+254035,NSC,2000-01-14,21.4375
+254036,NSC,2000-01-18,20.375
+254037,NSC,2000-01-19,20.0625
+254038,NSC,2000-01-20,19.75
+254039,NSC,2000-01-21,19.6875
+254040,NSC,2000-01-24,18.9375
+254041,NSC,2000-01-25,18.8125
+254042,NSC,2000-01-26,17.75
+254043,NSC,2000-01-27,17.5
+254044,NSC,2000-01-28,17.25
+254045,NSC,2000-01-31,17.0
+254046,NSC,2000-02-01,16.75
+254047,NSC,2000-02-02,16.3125
+254048,NSC,2000-02-03,16.0625
+254049,NSC,2000-02-04,15.75
+254050,NSC,2000-02-07,16.25
+254051,NSC,2000-02-08,15.375
+254052,NSC,2000-02-09,15.3125
+254053,NSC,2000-02-10,15.0
+254054,NSC,2000-02-11,14.625
+254055,NSC,2000-02-14,15.125
+254056,NSC,2000-02-15,15.1875
+254057,NSC,2000-02-16,15.25
+254058,NSC,2000-02-17,14.8125
+254059,NSC,2000-02-18,14.8125
+254060,NSC,2000-02-22,15.125
+254061,NSC,2000-02-23,14.75
+254062,NSC,2000-02-24,13.75
+254063,NSC,2000-02-25,13.75
+254064,NSC,2000-02-28,13.9375
+254065,NSC,2000-02-29,13.5625
+254066,NSC,2000-03-01,13.875
+254067,NSC,2000-03-02,13.4375
+254068,NSC,2000-03-03,13.9375
+254069,NSC,2000-03-06,13.375
+254070,NSC,2000-03-07,12.9375
+254071,NSC,2000-03-08,12.9375
+254072,NSC,2000-03-09,13.1875
+254073,NSC,2000-03-10,13.1875
+254074,NSC,2000-03-13,12.9375
+254075,NSC,2000-03-14,12.75
+254076,NSC,2000-03-15,13.625
+254077,NSC,2000-03-16,15.125
+254078,NSC,2000-03-17,15.875
+254079,NSC,2000-03-20,15.0
+254080,NSC,2000-03-21,15.0
+254081,NSC,2000-03-22,14.9375
+254082,NSC,2000-03-23,14.375
+254083,NSC,2000-03-24,14.25
+254084,NSC,2000-03-27,15.0
+254085,NSC,2000-03-28,13.875
+254086,NSC,2000-03-29,14.0
+254087,NSC,2000-03-30,14.125
+254088,NSC,2000-03-31,14.25
+254089,NSC,2000-04-03,14.375
+254090,NSC,2000-04-04,14.8125
+254091,NSC,2000-04-05,15.9375
+254092,NSC,2000-04-06,15.875
+254093,NSC,2000-04-07,16.375
+254094,NSC,2000-04-10,16.3125
+254095,NSC,2000-04-11,17.625
+254096,NSC,2000-04-12,17.6875
+254097,NSC,2000-04-13,17.4375
+254098,NSC,2000-04-14,17.0625
+254099,NSC,2000-04-17,16.875
+254100,NSC,2000-04-18,17.25
+254101,NSC,2000-04-19,17.5
+254102,NSC,2000-04-20,17.125
+254103,NSC,2000-04-24,17.4375
+254104,NSC,2000-04-25,18.4375
+254105,NSC,2000-04-26,18.125
+254106,NSC,2000-04-27,17.6875
+254107,NSC,2000-04-28,17.625
+254108,NSC,2000-05-01,17.625
+254109,NSC,2000-05-02,17.375
+254110,NSC,2000-05-03,16.875
+254111,NSC,2000-05-04,16.3125
+254112,NSC,2000-05-05,17.25
+254113,NSC,2000-05-08,17.9375
+254114,NSC,2000-05-09,18.8125
+254115,NSC,2000-05-10,18.625
+254116,NSC,2000-05-11,19.0
+254117,NSC,2000-05-12,19.3125
+254118,NSC,2000-05-15,19.0
+254119,NSC,2000-05-16,19.6875
+254120,NSC,2000-05-17,19.25
+254121,NSC,2000-05-18,19.3125
+254122,NSC,2000-05-19,18.75
+254123,NSC,2000-05-22,18.5625
+254124,NSC,2000-05-23,18.375
+254125,NSC,2000-05-24,18.4375
+254126,NSC,2000-05-25,17.5
+254127,NSC,2000-05-26,17.25
+254128,NSC,2000-05-30,17.625
+254129,NSC,2000-05-31,17.8125
+254130,NSC,2000-06-01,18.6875
+254131,NSC,2000-06-02,19.5625
+254132,NSC,2000-06-05,18.75
+254133,NSC,2000-06-06,17.875
+254134,NSC,2000-06-07,17.8125
+254135,NSC,2000-06-08,17.4375
+254136,NSC,2000-06-09,17.9375
+254137,NSC,2000-06-12,18.0625
+254138,NSC,2000-06-13,17.875
+254139,NSC,2000-06-14,17.1875
+254140,NSC,2000-06-15,16.6875
+254141,NSC,2000-06-16,16.40625
+254142,NSC,2000-06-19,16.125
+254143,NSC,2000-06-20,15.5
+254144,NSC,2000-06-21,15.6875
+254145,NSC,2000-06-22,15.0625
+254146,NSC,2000-06-23,15.1875
+254147,NSC,2000-06-26,15.625
+254148,NSC,2000-06-27,15.5625
+254149,NSC,2000-06-28,15.953125
+254150,NSC,2000-06-29,15.75
+254151,NSC,2000-06-30,14.875
+254152,NSC,2000-07-03,15.625
+254153,NSC,2000-07-05,15.6875
+254154,NSC,2000-07-06,16.25
+254155,NSC,2000-07-07,16.4375
+254156,NSC,2000-07-10,16.375
+254157,NSC,2000-07-11,16.5
+254158,NSC,2000-07-12,16.4375
+254159,NSC,2000-07-13,16.3125
+254160,NSC,2000-07-14,16.5
+254161,NSC,2000-07-17,16.875
+254162,NSC,2000-07-18,16.3125
+254163,NSC,2000-07-19,15.875
+254164,NSC,2000-07-20,16.0
+254165,NSC,2000-07-21,15.625
+254166,NSC,2000-07-24,15.5
+254167,NSC,2000-07-25,15.625
+254168,NSC,2000-07-26,17.5625
+254169,NSC,2000-07-27,18.6875
+254170,NSC,2000-07-28,18.75
+254171,NSC,2000-07-31,18.671875
+254172,NSC,2000-08-01,18.8125
+254173,NSC,2000-08-02,19.0625
+254174,NSC,2000-08-03,19.1875
+254175,NSC,2000-08-04,19.3125
+254176,NSC,2000-08-07,19.375
+254177,NSC,2000-08-08,19.75
+254178,NSC,2000-08-09,18.625
+254179,NSC,2000-08-10,18.5625
+254180,NSC,2000-08-11,19.0
+254181,NSC,2000-08-14,18.625
+254182,NSC,2000-08-15,18.25
+254183,NSC,2000-08-16,17.9375
+254184,NSC,2000-08-17,17.6875
+254185,NSC,2000-08-18,17.9375
+254186,NSC,2000-08-21,17.625
+254187,NSC,2000-08-22,17.75
+254188,NSC,2000-08-23,17.0625
+254189,NSC,2000-08-24,16.875
+254190,NSC,2000-08-25,16.875
+254191,NSC,2000-08-28,16.625
+254192,NSC,2000-08-29,16.25
+254193,NSC,2000-08-30,16.1875
+254194,NSC,2000-08-31,16.078125
+254195,NSC,2000-09-01,16.0
+254196,NSC,2000-09-05,16.0625
+254197,NSC,2000-09-06,16.0625
+254198,NSC,2000-09-07,15.875
+254199,NSC,2000-09-08,15.75
+254200,NSC,2000-09-11,15.8125
+254201,NSC,2000-09-12,15.875
+254202,NSC,2000-09-13,15.9375
+254203,NSC,2000-09-14,15.75
+254204,NSC,2000-09-15,15.75
+254205,NSC,2000-09-18,15.6875
+254206,NSC,2000-09-19,15.375
+254207,NSC,2000-09-20,15.3125
+254208,NSC,2000-09-21,15.3125
+254209,NSC,2000-09-22,15.3125
+254210,NSC,2000-09-25,15.125
+254211,NSC,2000-09-26,14.625
+254212,NSC,2000-09-27,14.5625
+254213,NSC,2000-09-28,14.4375
+254214,NSC,2000-09-29,14.5
+254215,NSC,2000-10-02,13.5
+254216,NSC,2000-10-03,13.875
+254217,NSC,2000-10-04,14.1875
+254218,NSC,2000-10-05,13.6875
+254219,NSC,2000-10-06,13.8125
+254220,NSC,2000-10-09,13.375
+254221,NSC,2000-10-10,13.0625
+254222,NSC,2000-10-11,12.625
+254223,NSC,2000-10-12,12.6875
+254224,NSC,2000-10-13,12.625
+254225,NSC,2000-10-16,12.5625
+254226,NSC,2000-10-17,12.3125
+254227,NSC,2000-10-18,12.1875
+254228,NSC,2000-10-19,12.25
+254229,NSC,2000-10-20,12.3125
+254230,NSC,2000-10-23,12.0
+254231,NSC,2000-10-24,12.6875
+254232,NSC,2000-10-25,12.625
+254233,NSC,2000-10-26,13.0625
+254234,NSC,2000-10-27,13.0
+254235,NSC,2000-10-30,13.625
+254236,NSC,2000-10-31,14.125
+254237,NSC,2000-11-01,14.1875
+254238,NSC,2000-11-02,14.625
+254239,NSC,2000-11-03,15.0625
+254240,NSC,2000-11-06,15.1875
+254241,NSC,2000-11-07,14.9375
+254242,NSC,2000-11-08,14.75
+254243,NSC,2000-11-09,14.75
+254244,NSC,2000-11-10,14.5625
+254245,NSC,2000-11-13,14.9375
+254246,NSC,2000-11-14,15.1875
+254247,NSC,2000-11-15,15.4375
+254248,NSC,2000-11-16,15.4375
+254249,NSC,2000-11-17,14.9375
+254250,NSC,2000-11-20,14.75
+254251,NSC,2000-11-21,14.5625
+254252,NSC,2000-11-22,14.25
+254253,NSC,2000-11-24,14.375
+254254,NSC,2000-11-27,14.4375
+254255,NSC,2000-11-28,14.5625
+254256,NSC,2000-11-29,14.5625
+254257,NSC,2000-11-30,14.375
+254258,NSC,2000-12-01,14.3125
+254259,NSC,2000-12-04,14.5
+254260,NSC,2000-12-05,14.6875
+254261,NSC,2000-12-06,14.5
+254262,NSC,2000-12-07,14.1875
+254263,NSC,2000-12-08,14.25
+254264,NSC,2000-12-11,14.375
+254265,NSC,2000-12-12,14.3125
+254266,NSC,2000-12-13,14.0625
+254267,NSC,2000-12-14,13.4375
+254268,NSC,2000-12-15,13.125
+254269,NSC,2000-12-18,13.3125
+254270,NSC,2000-12-19,13.4375
+254271,NSC,2000-12-20,13.5
+254272,NSC,2000-12-21,13.625
+254273,NSC,2000-12-22,13.8125
+254274,NSC,2000-12-26,13.625
+254275,NSC,2000-12-27,13.9375
+254276,NSC,2000-12-28,13.1875
+254277,NSC,2000-12-29,13.3125
+254278,NSC,2001-01-02,13.6875
+254279,NSC,2001-01-03,14.125
+254280,NSC,2001-01-04,15.4375
+254281,NSC,2001-01-05,15.375
+254282,NSC,2001-01-08,16.125
+254283,NSC,2001-01-09,16.125
+254284,NSC,2001-01-10,15.875
+254285,NSC,2001-01-11,15.8125
+254286,NSC,2001-01-12,15.4375
+254287,NSC,2001-01-16,16.125
+254288,NSC,2001-01-17,16.5
+254289,NSC,2001-01-18,16.5625
+254290,NSC,2001-01-19,16.125
+254291,NSC,2001-01-22,16.375
+254292,NSC,2001-01-23,16.3125
+254293,NSC,2001-01-24,15.5625
+254294,NSC,2001-01-25,15.1875
+254295,NSC,2001-01-26,15.3125
+254296,NSC,2001-01-29,15.5600004196167
+254297,NSC,2001-01-30,15.699999809265137
+254298,NSC,2001-01-31,16.329999923706055
+254299,NSC,2001-02-01,16.549999237060547
+254300,NSC,2001-02-02,16.399999618530273
+254301,NSC,2001-02-05,16.290000915527344
+254302,NSC,2001-02-06,16.350000381469727
+254303,NSC,2001-02-07,16.149999618530273
+254304,NSC,2001-02-08,17.0
+254305,NSC,2001-02-09,17.469999313354492
+254306,NSC,2001-02-12,17.780000686645508
+254307,NSC,2001-02-13,18.15999984741211
+254308,NSC,2001-02-14,17.479999542236328
+254309,NSC,2001-02-15,17.649999618530273
+254310,NSC,2001-02-16,18.030000686645508
+254311,NSC,2001-02-20,18.5
+254312,NSC,2001-02-21,18.170000076293945
+254313,NSC,2001-02-22,18.18000030517578
+254314,NSC,2001-02-23,17.770000457763672
+254315,NSC,2001-02-26,18.030000686645508
+254316,NSC,2001-02-27,18.190000534057617
+254317,NSC,2001-02-28,18.09000015258789
+254318,NSC,2001-03-01,17.700000762939453
+254319,NSC,2001-03-02,17.219999313354492
+254320,NSC,2001-03-05,17.40999984741211
+254321,NSC,2001-03-06,17.3700008392334
+254322,NSC,2001-03-07,17.579999923706055
+254323,NSC,2001-03-08,17.950000762939453
+254324,NSC,2001-03-09,17.729999542236328
+254325,NSC,2001-03-12,17.34000015258789
+254326,NSC,2001-03-13,16.350000381469727
+254327,NSC,2001-03-14,15.869999885559082
+254328,NSC,2001-03-15,15.81999969482422
+254329,NSC,2001-03-16,14.890000343322754
+254330,NSC,2001-03-19,15.520000457763672
+254331,NSC,2001-03-20,15.350000381469728
+254332,NSC,2001-03-21,15.15999984741211
+254333,NSC,2001-03-22,14.720000267028809
+254334,NSC,2001-03-23,14.949999809265137
+254335,NSC,2001-03-26,14.960000038146973
+254336,NSC,2001-03-27,16.0
+254337,NSC,2001-03-28,16.1299991607666
+254338,NSC,2001-03-29,16.049999237060547
+254339,NSC,2001-03-30,16.739999771118164
+254340,NSC,2001-04-02,16.770000457763672
+254341,NSC,2001-04-03,16.719999313354492
+254342,NSC,2001-04-04,16.5
+254343,NSC,2001-04-05,16.600000381469727
+254344,NSC,2001-04-06,16.549999237060547
+254345,NSC,2001-04-09,16.649999618530273
+254346,NSC,2001-04-10,17.520000457763672
+254347,NSC,2001-04-11,17.0
+254348,NSC,2001-04-12,17.0
+254349,NSC,2001-04-16,17.100000381469727
+254350,NSC,2001-04-17,17.229999542236328
+254351,NSC,2001-04-18,17.479999542236328
+254352,NSC,2001-04-19,17.3799991607666
+254353,NSC,2001-04-20,16.989999771118164
+254354,NSC,2001-04-23,16.18000030517578
+254355,NSC,2001-04-24,16.0
+254356,NSC,2001-04-25,16.09000015258789
+254357,NSC,2001-04-26,18.56999969482422
+254358,NSC,2001-04-27,20.100000381469727
+254359,NSC,2001-04-30,19.739999771118164
+254360,NSC,2001-05-01,19.43000030517578
+254361,NSC,2001-05-02,19.15999984741211
+254362,NSC,2001-05-03,19.01000022888184
+254363,NSC,2001-05-04,19.440000534057617
+254364,NSC,2001-05-07,20.0
+254365,NSC,2001-05-08,20.809999465942383
+254366,NSC,2001-05-09,20.8799991607666
+254367,NSC,2001-05-10,22.479999542236328
+254368,NSC,2001-05-11,22.3799991607666
+254369,NSC,2001-05-14,22.01000022888184
+254370,NSC,2001-05-15,21.899999618530277
+254371,NSC,2001-05-16,22.75
+254372,NSC,2001-05-17,23.51000022888184
+254373,NSC,2001-05-18,23.8700008392334
+254374,NSC,2001-05-21,23.489999771118164
+254375,NSC,2001-05-22,22.780000686645508
+254376,NSC,2001-05-23,22.34000015258789
+254377,NSC,2001-05-24,22.11000061035156
+254378,NSC,2001-05-25,21.81999969482422
+254379,NSC,2001-05-29,21.809999465942383
+254380,NSC,2001-05-30,21.46999931335449
+254381,NSC,2001-05-31,22.170000076293945
+254382,NSC,2001-06-01,22.01000022888184
+254383,NSC,2001-06-04,22.1200008392334
+254384,NSC,2001-06-05,22.6299991607666
+254385,NSC,2001-06-06,22.239999771118164
+254386,NSC,2001-06-07,22.780000686645508
+254387,NSC,2001-06-08,22.07999992370605
+254388,NSC,2001-06-11,21.6200008392334
+254389,NSC,2001-06-12,21.1200008392334
+254390,NSC,2001-06-13,20.56999969482422
+254391,NSC,2001-06-14,19.989999771118164
+254392,NSC,2001-06-15,19.690000534057617
+254393,NSC,2001-06-18,19.57999992370605
+254394,NSC,2001-06-19,19.549999237060547
+254395,NSC,2001-06-20,19.3700008392334
+254396,NSC,2001-06-21,19.920000076293945
+254397,NSC,2001-06-22,19.6200008392334
+254398,NSC,2001-06-25,19.489999771118164
+254399,NSC,2001-06-26,19.1200008392334
+254400,NSC,2001-06-27,19.5
+254401,NSC,2001-06-28,20.040000915527344
+254402,NSC,2001-06-29,20.75
+254403,NSC,2001-07-02,20.25
+254404,NSC,2001-07-03,20.190000534057617
+254405,NSC,2001-07-05,20.479999542236328
+254406,NSC,2001-07-06,20.049999237060547
+254407,NSC,2001-07-09,20.040000915527344
+254408,NSC,2001-07-10,20.1299991607666
+254409,NSC,2001-07-11,21.559999465942383
+254410,NSC,2001-07-12,21.3799991607666
+254411,NSC,2001-07-13,21.5
+254412,NSC,2001-07-16,21.86000061035156
+254413,NSC,2001-07-17,22.18000030517578
+254414,NSC,2001-07-18,22.5
+254415,NSC,2001-07-19,22.18000030517578
+254416,NSC,2001-07-20,21.15999984741211
+254417,NSC,2001-07-23,20.729999542236328
+254418,NSC,2001-07-24,19.6299991607666
+254419,NSC,2001-07-25,19.5
+254420,NSC,2001-07-26,20.649999618530277
+254421,NSC,2001-07-27,20.3700008392334
+254422,NSC,2001-07-30,20.270000457763672
+254423,NSC,2001-07-31,20.1200008392334
+254424,NSC,2001-08-01,19.899999618530277
+254425,NSC,2001-08-02,20.25
+254426,NSC,2001-08-03,20.15999984741211
+254427,NSC,2001-08-06,20.0
+254428,NSC,2001-08-07,20.190000534057617
+254429,NSC,2001-08-08,19.88999938964844
+254430,NSC,2001-08-09,19.96999931335449
+254431,NSC,2001-08-10,20.43000030517578
+254432,NSC,2001-08-13,20.36000061035156
+254433,NSC,2001-08-14,20.649999618530277
+254434,NSC,2001-08-15,20.21999931335449
+254435,NSC,2001-08-16,21.100000381469727
+254436,NSC,2001-08-17,20.450000762939453
+254437,NSC,2001-08-20,19.940000534057617
+254438,NSC,2001-08-21,18.540000915527344
+254439,NSC,2001-08-22,19.290000915527344
+254440,NSC,2001-08-23,19.61000061035156
+254441,NSC,2001-08-24,19.88999938964844
+254442,NSC,2001-08-27,19.030000686645508
+254443,NSC,2001-08-28,18.8700008392334
+254444,NSC,2001-08-29,18.6299991607666
+254445,NSC,2001-08-30,18.399999618530277
+254446,NSC,2001-08-31,18.6200008392334
+254447,NSC,2001-09-04,19.440000534057617
+254448,NSC,2001-09-05,19.700000762939453
+254449,NSC,2001-09-06,19.770000457763672
+254450,NSC,2001-09-07,18.979999542236328
+254451,NSC,2001-09-10,18.899999618530277
+254452,NSC,2001-09-17,17.0
+254453,NSC,2001-09-18,16.90999984741211
+254454,NSC,2001-09-19,15.829999923706056
+254455,NSC,2001-09-20,14.3100004196167
+254456,NSC,2001-09-21,15.5
+254457,NSC,2001-09-24,16.399999618530273
+254458,NSC,2001-09-25,14.68000030517578
+254459,NSC,2001-09-26,15.09000015258789
+254460,NSC,2001-09-27,15.140000343322754
+254461,NSC,2001-09-28,16.1200008392334
+254462,NSC,2001-10-01,15.390000343322754
+254463,NSC,2001-10-02,15.6899995803833
+254464,NSC,2001-10-03,16.020000457763672
+254465,NSC,2001-10-04,15.670000076293944
+254466,NSC,2001-10-05,16.020000457763672
+254467,NSC,2001-10-08,15.869999885559082
+254468,NSC,2001-10-09,15.350000381469728
+254469,NSC,2001-10-10,16.549999237060547
+254470,NSC,2001-10-11,16.979999542236328
+254471,NSC,2001-10-12,16.200000762939453
+254472,NSC,2001-10-15,16.34000015258789
+254473,NSC,2001-10-16,16.59000015258789
+254474,NSC,2001-10-17,15.739999771118164
+254475,NSC,2001-10-18,15.890000343322754
+254476,NSC,2001-10-19,15.550000190734863
+254477,NSC,2001-10-22,15.640000343322754
+254478,NSC,2001-10-23,16.59000015258789
+254479,NSC,2001-10-24,16.75
+254480,NSC,2001-10-25,16.950000762939453
+254481,NSC,2001-10-26,17.549999237060547
+254482,NSC,2001-10-29,16.6299991607666
+254483,NSC,2001-10-30,16.649999618530273
+254484,NSC,2001-10-31,16.75
+254485,NSC,2001-11-01,17.18000030517578
+254486,NSC,2001-11-02,17.600000381469727
+254487,NSC,2001-11-05,17.920000076293945
+254488,NSC,2001-11-06,17.40999984741211
+254489,NSC,2001-11-07,17.860000610351562
+254490,NSC,2001-11-08,17.950000762939453
+254491,NSC,2001-11-09,17.920000076293945
+254492,NSC,2001-11-12,17.799999237060547
+254493,NSC,2001-11-13,18.420000076293945
+254494,NSC,2001-11-14,18.739999771118164
+254495,NSC,2001-11-15,19.299999237060547
+254496,NSC,2001-11-16,19.59000015258789
+254497,NSC,2001-11-19,19.40999984741211
+254498,NSC,2001-11-20,19.170000076293945
+254499,NSC,2001-11-21,19.239999771118164
+254500,NSC,2001-11-23,19.36000061035156
+254501,NSC,2001-11-26,19.43000030517578
+254502,NSC,2001-11-27,19.459999084472656
+254503,NSC,2001-11-28,19.440000534057617
+254504,NSC,2001-11-29,19.3700008392334
+254505,NSC,2001-11-30,19.38999938964844
+254506,NSC,2001-12-03,18.93000030517578
+254507,NSC,2001-12-04,18.93000030517578
+254508,NSC,2001-12-05,19.07999992370605
+254509,NSC,2001-12-06,18.790000915527344
+254510,NSC,2001-12-07,19.07999992370605
+254511,NSC,2001-12-10,18.899999618530277
+254512,NSC,2001-12-11,18.549999237060547
+254513,NSC,2001-12-12,18.15999984741211
+254514,NSC,2001-12-13,18.030000686645508
+254515,NSC,2001-12-14,17.969999313354492
+254516,NSC,2001-12-17,18.709999084472656
+254517,NSC,2001-12-18,18.989999771118164
+254518,NSC,2001-12-19,18.6200008392334
+254519,NSC,2001-12-20,18.709999084472656
+254520,NSC,2001-12-21,18.280000686645508
+254521,NSC,2001-12-24,18.450000762939453
+254522,NSC,2001-12-26,18.32999992370605
+254523,NSC,2001-12-27,18.530000686645508
+254524,NSC,2001-12-28,18.670000076293945
+254525,NSC,2001-12-31,18.32999992370605
+254526,NSC,2002-01-02,18.57999992370605
+254527,NSC,2002-01-03,19.61000061035156
+254528,NSC,2002-01-04,20.36000061035156
+254529,NSC,2002-01-07,20.399999618530277
+254530,NSC,2002-01-08,20.0
+254531,NSC,2002-01-09,19.59000015258789
+254532,NSC,2002-01-10,19.56999969482422
+254533,NSC,2002-01-11,18.979999542236328
+254534,NSC,2002-01-14,18.5
+254535,NSC,2002-01-15,18.690000534057617
+254536,NSC,2002-01-16,18.1200008392334
+254537,NSC,2002-01-17,19.420000076293945
+254538,NSC,2002-01-18,19.399999618530277
+254539,NSC,2002-01-22,19.71999931335449
+254540,NSC,2002-01-23,20.0
+254541,NSC,2002-01-24,20.979999542236328
+254542,NSC,2002-01-25,22.13999938964844
+254543,NSC,2002-01-28,22.5
+254544,NSC,2002-01-29,21.979999542236328
+254545,NSC,2002-01-30,22.299999237060547
+254546,NSC,2002-01-31,22.549999237060547
+254547,NSC,2002-02-01,22.309999465942383
+254548,NSC,2002-02-04,21.850000381469727
+254549,NSC,2002-02-05,21.690000534057617
+254550,NSC,2002-02-06,21.0
+254551,NSC,2002-02-07,20.899999618530277
+254552,NSC,2002-02-08,21.21999931335449
+254553,NSC,2002-02-11,21.700000762939453
+254554,NSC,2002-02-12,21.57999992370605
+254555,NSC,2002-02-13,21.32999992370605
+254556,NSC,2002-02-14,21.07999992370605
+254557,NSC,2002-02-15,21.299999237060547
+254558,NSC,2002-02-19,20.979999542236328
+254559,NSC,2002-02-20,21.059999465942383
+254560,NSC,2002-02-21,21.899999618530277
+254561,NSC,2002-02-22,22.020000457763672
+254562,NSC,2002-02-25,22.040000915527344
+254563,NSC,2002-02-26,21.940000534057617
+254564,NSC,2002-02-27,23.1200008392334
+254565,NSC,2002-02-28,23.790000915527344
+254566,NSC,2002-03-01,25.190000534057617
+254567,NSC,2002-03-04,26.350000381469727
+254568,NSC,2002-03-05,26.01000022888184
+254569,NSC,2002-03-06,26.1200008392334
+254570,NSC,2002-03-07,26.600000381469727
+254571,NSC,2002-03-08,25.049999237060547
+254572,NSC,2002-03-11,25.290000915527344
+254573,NSC,2002-03-12,24.479999542236328
+254574,NSC,2002-03-13,24.450000762939453
+254575,NSC,2002-03-14,24.15999984741211
+254576,NSC,2002-03-15,24.07999992370605
+254577,NSC,2002-03-18,24.030000686645508
+254578,NSC,2002-03-19,24.700000762939453
+254579,NSC,2002-03-20,24.850000381469727
+254580,NSC,2002-03-21,23.479999542236328
+254581,NSC,2002-03-22,23.459999084472656
+254582,NSC,2002-03-25,22.88999938964844
+254583,NSC,2002-03-26,23.59000015258789
+254584,NSC,2002-03-27,24.26000022888184
+254585,NSC,2002-03-28,23.940000534057617
+254586,NSC,2002-04-01,23.38999938964844
+254587,NSC,2002-04-02,22.71999931335449
+254588,NSC,2002-04-03,21.950000762939453
+254589,NSC,2002-04-04,22.920000076293945
+254590,NSC,2002-04-05,22.82999992370605
+254591,NSC,2002-04-08,23.0
+254592,NSC,2002-04-09,22.780000686645508
+254593,NSC,2002-04-10,23.93000030517578
+254594,NSC,2002-04-11,23.399999618530277
+254595,NSC,2002-04-12,24.450000762939453
+254596,NSC,2002-04-15,23.1200008392334
+254597,NSC,2002-04-16,23.770000457763672
+254598,NSC,2002-04-17,23.600000381469727
+254599,NSC,2002-04-18,23.34000015258789
+254600,NSC,2002-04-19,23.25
+254601,NSC,2002-04-22,23.09000015258789
+254602,NSC,2002-04-23,22.979999542236328
+254603,NSC,2002-04-24,20.8799991607666
+254604,NSC,2002-04-25,21.65999984741211
+254605,NSC,2002-04-26,21.600000381469727
+254606,NSC,2002-04-29,21.07999992370605
+254607,NSC,2002-04-30,21.43000030517578
+254608,NSC,2002-05-01,21.399999618530277
+254609,NSC,2002-05-02,21.459999084472656
+254610,NSC,2002-05-03,21.36000061035156
+254611,NSC,2002-05-06,20.709999084472656
+254612,NSC,2002-05-07,20.65999984741211
+254613,NSC,2002-05-08,21.51000022888184
+254614,NSC,2002-05-09,20.940000534057617
+254615,NSC,2002-05-10,20.63999938964844
+254616,NSC,2002-05-13,20.8700008392334
+254617,NSC,2002-05-14,21.5
+254618,NSC,2002-05-15,21.450000762939453
+254619,NSC,2002-05-16,21.3700008392334
+254620,NSC,2002-05-17,21.76000022888184
+254621,NSC,2002-05-20,21.489999771118164
+254622,NSC,2002-05-21,20.43000030517578
+254623,NSC,2002-05-22,20.90999984741211
+254624,NSC,2002-05-23,21.200000762939453
+254625,NSC,2002-05-24,20.88999938964844
+254626,NSC,2002-05-28,20.530000686645508
+254627,NSC,2002-05-29,20.479999542236328
+254628,NSC,2002-05-30,19.850000381469727
+254629,NSC,2002-05-31,21.170000076293945
+254630,NSC,2002-06-03,20.790000915527344
+254631,NSC,2002-06-04,20.86000061035156
+254632,NSC,2002-06-05,21.049999237060547
+254633,NSC,2002-06-06,21.01000022888184
+254634,NSC,2002-06-07,21.290000915527344
+254635,NSC,2002-06-10,21.920000076293945
+254636,NSC,2002-06-11,21.90999984741211
+254637,NSC,2002-06-12,21.76000022888184
+254638,NSC,2002-06-13,21.65999984741211
+254639,NSC,2002-06-14,21.1200008392334
+254640,NSC,2002-06-17,21.809999465942383
+254641,NSC,2002-06-18,22.049999237060547
+254642,NSC,2002-06-19,22.11000061035156
+254643,NSC,2002-06-20,22.71999931335449
+254644,NSC,2002-06-21,22.709999084472656
+254645,NSC,2002-06-24,23.030000686645508
+254646,NSC,2002-06-25,21.440000534057617
+254647,NSC,2002-06-26,21.90999984741211
+254648,NSC,2002-06-27,22.88999938964844
+254649,NSC,2002-06-28,23.3799991607666
+254650,NSC,2002-07-01,23.25
+254651,NSC,2002-07-02,23.459999084472656
+254652,NSC,2002-07-03,22.700000762939453
+254653,NSC,2002-07-05,23.799999237060547
+254654,NSC,2002-07-08,23.040000915527344
+254655,NSC,2002-07-09,22.32999992370605
+254656,NSC,2002-07-10,22.520000457763672
+254657,NSC,2002-07-11,22.100000381469727
+254658,NSC,2002-07-12,21.46999931335449
+254659,NSC,2002-07-15,20.46999931335449
+254660,NSC,2002-07-16,20.270000457763672
+254661,NSC,2002-07-17,20.440000534057617
+254662,NSC,2002-07-18,19.8799991607666
+254663,NSC,2002-07-19,19.82999992370605
+254664,NSC,2002-07-22,18.799999237060547
+254665,NSC,2002-07-23,18.049999237060547
+254666,NSC,2002-07-24,19.06999969482422
+254667,NSC,2002-07-25,19.520000457763672
+254668,NSC,2002-07-26,19.96999931335449
+254669,NSC,2002-07-29,20.63999938964844
+254670,NSC,2002-07-30,20.850000381469727
+254671,NSC,2002-07-31,20.25
+254672,NSC,2002-08-01,20.190000534057617
+254673,NSC,2002-08-02,18.959999084472656
+254674,NSC,2002-08-05,18.299999237060547
+254675,NSC,2002-08-06,19.63999938964844
+254676,NSC,2002-08-07,20.239999771118164
+254677,NSC,2002-08-08,21.18000030517578
+254678,NSC,2002-08-09,21.0
+254679,NSC,2002-08-12,21.040000915527344
+254680,NSC,2002-08-13,20.280000686645508
+254681,NSC,2002-08-14,21.040000915527344
+254682,NSC,2002-08-15,21.239999771118164
+254683,NSC,2002-08-16,21.200000762939453
+254684,NSC,2002-08-19,21.11000061035156
+254685,NSC,2002-08-20,21.01000022888184
+254686,NSC,2002-08-21,21.690000534057617
+254687,NSC,2002-08-22,21.86000061035156
+254688,NSC,2002-08-23,21.209999084472656
+254689,NSC,2002-08-26,21.950000762939453
+254690,NSC,2002-08-27,21.88999938964844
+254691,NSC,2002-08-28,21.190000534057617
+254692,NSC,2002-08-29,20.459999084472656
+254693,NSC,2002-08-30,20.93000030517578
+254694,NSC,2002-09-03,20.43000030517578
+254695,NSC,2002-09-04,20.8799991607666
+254696,NSC,2002-09-05,20.170000076293945
+254697,NSC,2002-09-06,20.540000915527344
+254698,NSC,2002-09-09,20.6200008392334
+254699,NSC,2002-09-10,20.61000061035156
+254700,NSC,2002-09-11,20.88999938964844
+254701,NSC,2002-09-12,21.01000022888184
+254702,NSC,2002-09-13,21.290000915527344
+254703,NSC,2002-09-16,21.86000061035156
+254704,NSC,2002-09-17,20.989999771118164
+254705,NSC,2002-09-18,21.0
+254706,NSC,2002-09-19,21.09000015258789
+254707,NSC,2002-09-20,21.690000534057617
+254708,NSC,2002-09-23,21.030000686645508
+254709,NSC,2002-09-24,20.06999969482422
+254710,NSC,2002-09-25,20.670000076293945
+254711,NSC,2002-09-26,22.059999465942383
+254712,NSC,2002-09-27,21.520000457763672
+254713,NSC,2002-09-30,20.190000534057617
+254714,NSC,2002-10-01,21.729999542236328
+254715,NSC,2002-10-02,20.350000381469727
+254716,NSC,2002-10-03,21.36000061035156
+254717,NSC,2002-10-04,20.899999618530277
+254718,NSC,2002-10-07,19.96999931335449
+254719,NSC,2002-10-08,21.06999969482422
+254720,NSC,2002-10-09,19.350000381469727
+254721,NSC,2002-10-10,20.559999465942383
+254722,NSC,2002-10-11,21.1299991607666
+254723,NSC,2002-10-14,20.739999771118164
+254724,NSC,2002-10-15,22.0
+254725,NSC,2002-10-16,21.200000762939453
+254726,NSC,2002-10-17,21.899999618530277
+254727,NSC,2002-10-18,21.190000534057617
+254728,NSC,2002-10-21,21.399999618530277
+254729,NSC,2002-10-22,20.790000915527344
+254730,NSC,2002-10-23,21.0
+254731,NSC,2002-10-24,21.01000022888184
+254732,NSC,2002-10-25,20.920000076293945
+254733,NSC,2002-10-28,20.739999771118164
+254734,NSC,2002-10-29,20.649999618530277
+254735,NSC,2002-10-30,20.770000457763672
+254736,NSC,2002-10-31,20.200000762939453
+254737,NSC,2002-11-01,21.149999618530277
+254738,NSC,2002-11-04,21.559999465942383
+254739,NSC,2002-11-05,21.559999465942383
+254740,NSC,2002-11-06,22.31999969482422
+254741,NSC,2002-11-07,21.75
+254742,NSC,2002-11-08,22.06999969482422
+254743,NSC,2002-11-11,21.059999465942383
+254744,NSC,2002-11-12,21.239999771118164
+254745,NSC,2002-11-13,20.86000061035156
+254746,NSC,2002-11-14,21.0
+254747,NSC,2002-11-15,21.100000381469727
+254748,NSC,2002-11-18,20.299999237060547
+254749,NSC,2002-11-19,20.0
+254750,NSC,2002-11-20,19.989999771118164
+254751,NSC,2002-11-21,20.11000061035156
+254752,NSC,2002-11-22,19.8799991607666
+254753,NSC,2002-11-25,19.690000534057617
+254754,NSC,2002-11-26,19.1299991607666
+254755,NSC,2002-11-27,19.86000061035156
+254756,NSC,2002-11-29,19.729999542236328
+254757,NSC,2002-12-02,19.649999618530277
+254758,NSC,2002-12-03,19.420000076293945
+254759,NSC,2002-12-04,19.6299991607666
+254760,NSC,2002-12-05,19.68000030517578
+254761,NSC,2002-12-06,20.190000534057617
+254762,NSC,2002-12-09,19.68000030517578
+254763,NSC,2002-12-10,19.959999084472656
+254764,NSC,2002-12-11,20.06999969482422
+254765,NSC,2002-12-12,19.190000534057617
+254766,NSC,2002-12-13,19.43000030517578
+254767,NSC,2002-12-16,19.75
+254768,NSC,2002-12-17,19.700000762939453
+254769,NSC,2002-12-18,19.3799991607666
+254770,NSC,2002-12-19,19.209999084472656
+254771,NSC,2002-12-20,19.790000915527344
+254772,NSC,2002-12-23,19.6299991607666
+254773,NSC,2002-12-24,19.5
+254774,NSC,2002-12-26,19.780000686645508
+254775,NSC,2002-12-27,19.31999969482422
+254776,NSC,2002-12-30,19.82999992370605
+254777,NSC,2002-12-31,19.989999771118164
+254778,NSC,2003-01-02,20.489999771118164
+254779,NSC,2003-01-03,20.36000061035156
+254780,NSC,2003-01-06,20.8799991607666
+254781,NSC,2003-01-07,20.559999465942383
+254782,NSC,2003-01-08,20.43000030517578
+254783,NSC,2003-01-09,20.799999237060547
+254784,NSC,2003-01-10,20.51000022888184
+254785,NSC,2003-01-13,20.399999618530277
+254786,NSC,2003-01-14,20.170000076293945
+254787,NSC,2003-01-15,19.75
+254788,NSC,2003-01-16,19.36000061035156
+254789,NSC,2003-01-17,19.309999465942383
+254790,NSC,2003-01-21,18.76000022888184
+254791,NSC,2003-01-22,18.1200008392334
+254792,NSC,2003-01-23,18.68000030517578
+254793,NSC,2003-01-24,18.15999984741211
+254794,NSC,2003-01-27,18.25
+254795,NSC,2003-01-28,18.61000061035156
+254796,NSC,2003-01-29,19.0
+254797,NSC,2003-01-30,19.309999465942383
+254798,NSC,2003-01-31,19.700000762939453
+254799,NSC,2003-02-03,19.63999938964844
+254800,NSC,2003-02-04,19.200000762939453
+254801,NSC,2003-02-05,19.43000030517578
+254802,NSC,2003-02-06,19.239999771118164
+254803,NSC,2003-02-07,19.15999984741211
+254804,NSC,2003-02-10,19.32999992370605
+254805,NSC,2003-02-11,18.82999992370605
+254806,NSC,2003-02-12,19.059999465942383
+254807,NSC,2003-02-13,18.93000030517578
+254808,NSC,2003-02-14,18.649999618530277
+254809,NSC,2003-02-18,19.13999938964844
+254810,NSC,2003-02-19,18.799999237060547
+254811,NSC,2003-02-20,18.670000076293945
+254812,NSC,2003-02-21,19.190000534057617
+254813,NSC,2003-02-24,18.43000030517578
+254814,NSC,2003-02-25,18.8700008392334
+254815,NSC,2003-02-26,19.25
+254816,NSC,2003-02-27,18.950000762939453
+254817,NSC,2003-02-28,19.059999465942383
+254818,NSC,2003-03-03,19.13999938964844
+254819,NSC,2003-03-04,18.6200008392334
+254820,NSC,2003-03-05,18.8799991607666
+254821,NSC,2003-03-06,18.649999618530277
+254822,NSC,2003-03-07,19.049999237060547
+254823,NSC,2003-03-10,18.190000534057617
+254824,NSC,2003-03-11,17.75
+254825,NSC,2003-03-12,17.700000762939453
+254826,NSC,2003-03-13,18.200000762939453
+254827,NSC,2003-03-14,18.40999984741211
+254828,NSC,2003-03-17,18.790000915527344
+254829,NSC,2003-03-18,18.899999618530277
+254830,NSC,2003-03-19,18.979999542236328
+254831,NSC,2003-03-20,19.190000534057617
+254832,NSC,2003-03-21,19.920000076293945
+254833,NSC,2003-03-24,19.190000534057617
+254834,NSC,2003-03-25,19.399999618530277
+254835,NSC,2003-03-26,19.399999618530277
+254836,NSC,2003-03-27,19.100000381469727
+254837,NSC,2003-03-28,19.059999465942383
+254838,NSC,2003-03-31,18.559999465942383
+254839,NSC,2003-04-01,18.71999931335449
+254840,NSC,2003-04-02,19.07999992370605
+254841,NSC,2003-04-03,18.63999938964844
+254842,NSC,2003-04-04,19.0
+254843,NSC,2003-04-07,19.479999542236328
+254844,NSC,2003-04-08,19.43000030517578
+254845,NSC,2003-04-09,19.09000015258789
+254846,NSC,2003-04-10,19.420000076293945
+254847,NSC,2003-04-11,19.5
+254848,NSC,2003-04-14,19.86000061035156
+254849,NSC,2003-04-15,19.780000686645508
+254850,NSC,2003-04-16,19.709999084472656
+254851,NSC,2003-04-17,19.850000381469727
+254852,NSC,2003-04-21,20.059999465942383
+254853,NSC,2003-04-22,20.190000534057617
+254854,NSC,2003-04-23,20.290000915527344
+254855,NSC,2003-04-24,20.6200008392334
+254856,NSC,2003-04-25,20.600000381469727
+254857,NSC,2003-04-28,21.100000381469727
+254858,NSC,2003-04-29,21.190000534057617
+254859,NSC,2003-04-30,21.209999084472656
+254860,NSC,2003-05-01,20.96999931335449
+254861,NSC,2003-05-02,21.149999618530277
+254862,NSC,2003-05-05,21.229999542236328
+254863,NSC,2003-05-06,21.3799991607666
+254864,NSC,2003-05-07,21.280000686645508
+254865,NSC,2003-05-08,20.96999931335449
+254866,NSC,2003-05-09,21.420000076293945
+254867,NSC,2003-05-12,21.700000762939453
+254868,NSC,2003-05-13,21.709999084472656
+254869,NSC,2003-05-14,21.68000030517578
+254870,NSC,2003-05-15,21.6200008392334
+254871,NSC,2003-05-16,21.68000030517578
+254872,NSC,2003-05-19,21.049999237060547
+254873,NSC,2003-05-20,21.350000381469727
+254874,NSC,2003-05-21,21.270000457763672
+254875,NSC,2003-05-22,21.239999771118164
+254876,NSC,2003-05-23,21.32999992370605
+254877,NSC,2003-05-27,21.270000457763672
+254878,NSC,2003-05-28,21.040000915527344
+254879,NSC,2003-05-29,21.049999237060547
+254880,NSC,2003-05-30,21.920000076293945
+254881,NSC,2003-06-02,21.8799991607666
+254882,NSC,2003-06-03,21.790000915527344
+254883,NSC,2003-06-04,21.82999992370605
+254884,NSC,2003-06-05,21.8700008392334
+254885,NSC,2003-06-06,21.75
+254886,NSC,2003-06-09,21.56999969482422
+254887,NSC,2003-06-10,21.350000381469727
+254888,NSC,2003-06-11,21.540000915527344
+254889,NSC,2003-06-12,21.739999771118164
+254890,NSC,2003-06-13,21.350000381469727
+254891,NSC,2003-06-16,21.950000762939453
+254892,NSC,2003-06-17,21.290000915527344
+254893,NSC,2003-06-18,20.950000762939453
+254894,NSC,2003-06-19,20.489999771118164
+254895,NSC,2003-06-20,20.209999084472656
+254896,NSC,2003-06-23,19.540000915527344
+254897,NSC,2003-06-24,19.459999084472656
+254898,NSC,2003-06-25,18.96999931335449
+254899,NSC,2003-06-26,19.32999992370605
+254900,NSC,2003-06-27,19.309999465942383
+254901,NSC,2003-06-30,19.200000762939453
+254902,NSC,2003-07-01,19.32999992370605
+254903,NSC,2003-07-02,19.6200008392334
+254904,NSC,2003-07-03,19.420000076293945
+254905,NSC,2003-07-07,19.5
+254906,NSC,2003-07-08,19.71999931335449
+254907,NSC,2003-07-09,19.40999984741211
+254908,NSC,2003-07-10,19.350000381469727
+254909,NSC,2003-07-11,19.530000686645508
+254910,NSC,2003-07-14,19.799999237060547
+254911,NSC,2003-07-15,19.59000015258789
+254912,NSC,2003-07-16,19.709999084472656
+254913,NSC,2003-07-17,19.149999618530277
+254914,NSC,2003-07-18,19.520000457763672
+254915,NSC,2003-07-21,19.25
+254916,NSC,2003-07-22,19.3799991607666
+254917,NSC,2003-07-23,18.81999969482422
+254918,NSC,2003-07-24,19.32999992370605
+254919,NSC,2003-07-25,18.950000762939453
+254920,NSC,2003-07-28,18.799999237060547
+254921,NSC,2003-07-29,18.31999969482422
+254922,NSC,2003-07-30,18.8799991607666
+254923,NSC,2003-07-31,19.229999542236328
+254924,NSC,2003-08-01,18.93000030517578
+254925,NSC,2003-08-04,19.0
+254926,NSC,2003-08-05,18.459999084472656
+254927,NSC,2003-08-06,18.51000022888184
+254928,NSC,2003-08-07,18.88999938964844
+254929,NSC,2003-08-08,18.96999931335449
+254930,NSC,2003-08-11,18.61000061035156
+254931,NSC,2003-08-12,18.729999542236328
+254932,NSC,2003-08-13,18.75
+254933,NSC,2003-08-14,18.979999542236328
+254934,NSC,2003-08-15,18.729999542236328
+254935,NSC,2003-08-18,18.600000381469727
+254936,NSC,2003-08-19,18.51000022888184
+254937,NSC,2003-08-20,18.309999465942383
+254938,NSC,2003-08-21,18.549999237060547
+254939,NSC,2003-08-22,18.309999465942383
+254940,NSC,2003-08-25,18.280000686645508
+254941,NSC,2003-08-26,18.34000015258789
+254942,NSC,2003-08-27,18.399999618530277
+254943,NSC,2003-08-28,19.0
+254944,NSC,2003-08-29,19.040000915527344
+254945,NSC,2003-09-02,19.530000686645508
+254946,NSC,2003-09-03,19.6299991607666
+254947,NSC,2003-09-04,19.5
+254948,NSC,2003-09-05,19.3799991607666
+254949,NSC,2003-09-08,19.420000076293945
+254950,NSC,2003-09-09,19.34000015258789
+254951,NSC,2003-09-10,19.07999992370605
+254952,NSC,2003-09-11,19.399999618530277
+254953,NSC,2003-09-12,19.43000030517578
+254954,NSC,2003-09-15,19.21999931335449
+254955,NSC,2003-09-16,19.6299991607666
+254956,NSC,2003-09-17,19.299999237060547
+254957,NSC,2003-09-18,20.0
+254958,NSC,2003-09-19,19.600000381469727
+254959,NSC,2003-09-22,19.21999931335449
+254960,NSC,2003-09-23,19.280000686645508
+254961,NSC,2003-09-24,18.88999938964844
+254962,NSC,2003-09-25,18.75
+254963,NSC,2003-09-26,18.43000030517578
+254964,NSC,2003-09-29,18.5
+254965,NSC,2003-09-30,18.5
+254966,NSC,2003-10-01,18.82999992370605
+254967,NSC,2003-10-02,18.82999992370605
+254968,NSC,2003-10-03,18.950000762939453
+254969,NSC,2003-10-06,19.1200008392334
+254970,NSC,2003-10-07,18.780000686645508
+254971,NSC,2003-10-08,18.799999237060547
+254972,NSC,2003-10-09,18.8700008392334
+254973,NSC,2003-10-10,18.770000457763672
+254974,NSC,2003-10-13,18.6200008392334
+254975,NSC,2003-10-14,18.809999465942383
+254976,NSC,2003-10-15,18.71999931335449
+254977,NSC,2003-10-16,18.959999084472656
+254978,NSC,2003-10-17,19.299999237060547
+254979,NSC,2003-10-20,19.09000015258789
+254980,NSC,2003-10-21,18.57999992370605
+254981,NSC,2003-10-22,18.440000534057617
+254982,NSC,2003-10-23,18.71999931335449
+254983,NSC,2003-10-24,18.850000381469727
+254984,NSC,2003-10-27,18.549999237060547
+254985,NSC,2003-10-28,18.5
+254986,NSC,2003-10-29,19.3700008392334
+254987,NSC,2003-10-30,19.979999542236328
+254988,NSC,2003-10-31,20.149999618530277
+254989,NSC,2003-11-03,20.670000076293945
+254990,NSC,2003-11-04,20.600000381469727
+254991,NSC,2003-11-05,20.600000381469727
+254992,NSC,2003-11-06,21.459999084472656
+254993,NSC,2003-11-07,21.489999771118164
+254994,NSC,2003-11-10,21.040000915527344
+254995,NSC,2003-11-11,21.25
+254996,NSC,2003-11-12,21.149999618530277
+254997,NSC,2003-11-13,21.040000915527344
+254998,NSC,2003-11-14,21.11000061035156
+254999,NSC,2003-11-17,20.8700008392334
+255000,NSC,2003-11-18,20.75
+255001,NSC,2003-11-19,20.770000457763672
+255002,NSC,2003-11-20,21.020000457763672
+255003,NSC,2003-11-21,21.030000686645508
+255004,NSC,2003-11-24,21.34000015258789
+255005,NSC,2003-11-25,21.51000022888184
+255006,NSC,2003-11-26,21.600000381469727
+255007,NSC,2003-11-28,21.40999984741211
+255008,NSC,2003-12-01,21.809999465942383
+255009,NSC,2003-12-02,21.6200008392334
+255010,NSC,2003-12-03,22.06999969482422
+255011,NSC,2003-12-04,22.520000457763672
+255012,NSC,2003-12-05,22.5
+255013,NSC,2003-12-08,22.649999618530277
+255014,NSC,2003-12-09,22.6200008392334
+255015,NSC,2003-12-10,22.700000762939453
+255016,NSC,2003-12-11,23.100000381469727
+255017,NSC,2003-12-12,23.61000061035156
+255018,NSC,2003-12-15,23.43000030517578
+255019,NSC,2003-12-16,23.440000534057617
+255020,NSC,2003-12-17,23.46999931335449
+255021,NSC,2003-12-18,23.5
+255022,NSC,2003-12-19,23.59000015258789
+255023,NSC,2003-12-22,24.32999992370605
+255024,NSC,2003-12-23,23.540000915527344
+255025,NSC,2003-12-24,23.40999984741211
+255026,NSC,2003-12-26,23.520000457763672
+255027,NSC,2003-12-29,23.799999237060547
+255028,NSC,2003-12-30,23.799999237060547
+255029,NSC,2003-12-31,23.649999618530277
+255030,NSC,2004-01-02,23.93000030517578
+255031,NSC,2004-01-05,23.93000030517578
+255032,NSC,2004-01-06,23.8700008392334
+255033,NSC,2004-01-07,23.26000022888184
+255034,NSC,2004-01-08,23.209999084472656
+255035,NSC,2004-01-09,22.920000076293945
+255036,NSC,2004-01-12,22.8799991607666
+255037,NSC,2004-01-13,23.15999984741211
+255038,NSC,2004-01-14,22.950000762939453
+255039,NSC,2004-01-15,22.770000457763672
+255040,NSC,2004-01-16,22.899999618530277
+255041,NSC,2004-01-20,22.700000762939453
+255042,NSC,2004-01-21,23.239999771118164
+255043,NSC,2004-01-22,23.200000762939453
+255044,NSC,2004-01-23,23.1299991607666
+255045,NSC,2004-01-26,23.34000015258789
+255046,NSC,2004-01-27,23.25
+255047,NSC,2004-01-28,22.61000061035156
+255048,NSC,2004-01-29,22.280000686645508
+255049,NSC,2004-01-30,22.299999237060547
+255050,NSC,2004-02-02,21.899999618530277
+255051,NSC,2004-02-03,21.88999938964844
+255052,NSC,2004-02-04,21.75
+255053,NSC,2004-02-05,22.030000686645508
+255054,NSC,2004-02-06,22.15999984741211
+255055,NSC,2004-02-09,22.489999771118164
+255056,NSC,2004-02-10,22.59000015258789
+255057,NSC,2004-02-11,22.700000762939453
+255058,NSC,2004-02-12,22.46999931335449
+255059,NSC,2004-02-13,22.299999237060547
+255060,NSC,2004-02-17,22.11000061035156
+255061,NSC,2004-02-18,22.25
+255062,NSC,2004-02-19,22.3799991607666
+255063,NSC,2004-02-20,22.350000381469727
+255064,NSC,2004-02-23,22.13999938964844
+255065,NSC,2004-02-24,21.96999931335449
+255066,NSC,2004-02-25,21.75
+255067,NSC,2004-02-26,21.790000915527344
+255068,NSC,2004-02-27,22.15999984741211
+255069,NSC,2004-03-01,21.850000381469727
+255070,NSC,2004-03-02,21.6299991607666
+255071,NSC,2004-03-03,21.450000762939453
+255072,NSC,2004-03-04,21.489999771118164
+255073,NSC,2004-03-05,21.84000015258789
+255074,NSC,2004-03-08,21.6200008392334
+255075,NSC,2004-03-09,21.34000015258789
+255076,NSC,2004-03-10,21.13999938964844
+255077,NSC,2004-03-11,20.959999084472656
+255078,NSC,2004-03-12,21.3700008392334
+255079,NSC,2004-03-15,20.979999542236328
+255080,NSC,2004-03-16,20.81999969482422
+255081,NSC,2004-03-17,21.149999618530277
+255082,NSC,2004-03-18,21.059999465942383
+255083,NSC,2004-03-19,20.809999465942383
+255084,NSC,2004-03-22,20.540000915527344
+255085,NSC,2004-03-23,20.600000381469727
+255086,NSC,2004-03-24,21.0
+255087,NSC,2004-03-25,21.540000915527344
+255088,NSC,2004-03-26,21.520000457763672
+255089,NSC,2004-03-29,21.76000022888184
+255090,NSC,2004-03-30,21.700000762939453
+255091,NSC,2004-03-31,22.09000015258789
+255092,NSC,2004-04-01,22.030000686645508
+255093,NSC,2004-04-02,22.350000381469727
+255094,NSC,2004-04-05,22.309999465942383
+255095,NSC,2004-04-06,22.36000061035156
+255096,NSC,2004-04-07,22.200000762939453
+255097,NSC,2004-04-08,21.920000076293945
+255098,NSC,2004-04-12,21.940000534057617
+255099,NSC,2004-04-13,22.01000022888184
+255100,NSC,2004-04-14,21.88999938964844
+255101,NSC,2004-04-15,22.1200008392334
+255102,NSC,2004-04-16,22.100000381469727
+255103,NSC,2004-04-19,21.88999938964844
+255104,NSC,2004-04-20,21.540000915527344
+255105,NSC,2004-04-21,22.709999084472656
+255106,NSC,2004-04-22,24.239999771118164
+255107,NSC,2004-04-23,24.739999771118164
+255108,NSC,2004-04-26,23.93000030517578
+255109,NSC,2004-04-27,24.479999542236328
+255110,NSC,2004-04-28,24.32999992370605
+255111,NSC,2004-04-29,24.049999237060547
+255112,NSC,2004-04-30,23.81999969482422
+255113,NSC,2004-05-03,23.989999771118164
+255114,NSC,2004-05-04,24.01000022888184
+255115,NSC,2004-05-05,23.959999084472656
+255116,NSC,2004-05-06,24.26000022888184
+255117,NSC,2004-05-07,23.670000076293945
+255118,NSC,2004-05-10,23.459999084472656
+255119,NSC,2004-05-11,23.6200008392334
+255120,NSC,2004-05-12,23.850000381469727
+255121,NSC,2004-05-13,24.170000076293945
+255122,NSC,2004-05-14,23.809999465942383
+255123,NSC,2004-05-17,23.489999771118164
+255124,NSC,2004-05-18,23.51000022888184
+255125,NSC,2004-05-19,23.489999771118164
+255126,NSC,2004-05-20,23.6299991607666
+255127,NSC,2004-05-21,23.84000015258789
+255128,NSC,2004-05-24,23.739999771118164
+255129,NSC,2004-05-25,23.76000022888184
+255130,NSC,2004-05-26,23.670000076293945
+255131,NSC,2004-05-27,24.100000381469727
+255132,NSC,2004-05-28,24.229999542236328
+255133,NSC,2004-06-01,23.989999771118164
+255134,NSC,2004-06-02,24.40999984741211
+255135,NSC,2004-06-03,24.40999984741211
+255136,NSC,2004-06-04,24.799999237060547
+255137,NSC,2004-06-07,25.450000762939453
+255138,NSC,2004-06-08,25.440000534057617
+255139,NSC,2004-06-09,24.770000457763672
+255140,NSC,2004-06-10,24.989999771118164
+255141,NSC,2004-06-14,24.489999771118164
+255142,NSC,2004-06-15,24.81999969482422
+255143,NSC,2004-06-16,25.06999969482422
+255144,NSC,2004-06-17,25.059999465942383
+255145,NSC,2004-06-18,25.0
+255146,NSC,2004-06-21,24.940000534057617
+255147,NSC,2004-06-22,24.84000015258789
+255148,NSC,2004-06-23,25.940000534057617
+255149,NSC,2004-06-24,25.88999938964844
+255150,NSC,2004-06-25,25.850000381469727
+255151,NSC,2004-06-28,25.90999984741211
+255152,NSC,2004-06-29,26.25
+255153,NSC,2004-06-30,26.520000457763672
+255154,NSC,2004-07-01,25.700000762939453
+255155,NSC,2004-07-02,25.15999984741211
+255156,NSC,2004-07-06,25.040000915527344
+255157,NSC,2004-07-07,25.540000915527344
+255158,NSC,2004-07-08,24.82999992370605
+255159,NSC,2004-07-09,25.739999771118164
+255160,NSC,2004-07-12,25.799999237060547
+255161,NSC,2004-07-13,25.670000076293945
+255162,NSC,2004-07-14,25.739999771118164
+255163,NSC,2004-07-15,25.979999542236328
+255164,NSC,2004-07-16,25.920000076293945
+255165,NSC,2004-07-19,25.950000762939453
+255166,NSC,2004-07-20,26.6200008392334
+255167,NSC,2004-07-21,26.11000061035156
+255168,NSC,2004-07-22,25.6200008392334
+255169,NSC,2004-07-23,25.38999938964844
+255170,NSC,2004-07-26,25.450000762939453
+255171,NSC,2004-07-27,25.899999618530277
+255172,NSC,2004-07-28,26.82999992370605
+255173,NSC,2004-07-29,27.0
+255174,NSC,2004-07-30,26.690000534057617
+255175,NSC,2004-08-02,26.96999931335449
+255176,NSC,2004-08-03,26.729999542236328
+255177,NSC,2004-08-04,27.100000381469727
+255178,NSC,2004-08-05,27.26000022888184
+255179,NSC,2004-08-06,26.25
+255180,NSC,2004-08-09,26.13999938964844
+255181,NSC,2004-08-10,26.81999969482422
+255182,NSC,2004-08-11,27.0
+255183,NSC,2004-08-12,26.299999237060547
+255184,NSC,2004-08-13,26.270000457763672
+255185,NSC,2004-08-16,27.040000915527344
+255186,NSC,2004-08-17,27.07999992370605
+255187,NSC,2004-08-18,27.38999938964844
+255188,NSC,2004-08-19,27.06999969482422
+255189,NSC,2004-08-20,27.559999465942383
+255190,NSC,2004-08-23,27.170000076293945
+255191,NSC,2004-08-24,27.46999931335449
+255192,NSC,2004-08-25,27.989999771118164
+255193,NSC,2004-08-26,28.01000022888184
+255194,NSC,2004-08-27,27.920000076293945
+255195,NSC,2004-08-30,28.059999465942383
+255196,NSC,2004-08-31,28.399999618530277
+255197,NSC,2004-09-01,28.450000762939453
+255198,NSC,2004-09-02,29.280000686645508
+255199,NSC,2004-09-03,29.270000457763672
+255200,NSC,2004-09-07,28.989999771118164
+255201,NSC,2004-09-08,29.200000762939453
+255202,NSC,2004-09-09,28.809999465942383
+255203,NSC,2004-09-10,29.149999618530277
+255204,NSC,2004-09-13,28.90999984741211
+255205,NSC,2004-09-14,28.68000030517578
+255206,NSC,2004-09-15,28.61000061035156
+255207,NSC,2004-09-16,29.0
+255208,NSC,2004-09-17,29.440000534057617
+255209,NSC,2004-09-20,29.100000381469727
+255210,NSC,2004-09-21,29.520000457763672
+255211,NSC,2004-09-22,29.170000076293945
+255212,NSC,2004-09-23,29.15999984741211
+255213,NSC,2004-09-24,29.38999938964844
+255214,NSC,2004-09-27,28.690000534057617
+255215,NSC,2004-09-28,29.100000381469727
+255216,NSC,2004-09-29,29.450000762939453
+255217,NSC,2004-09-30,29.739999771118164
+255218,NSC,2004-10-01,30.270000457763672
+255219,NSC,2004-10-04,30.489999771118164
+255220,NSC,2004-10-05,30.049999237060547
+255221,NSC,2004-10-06,30.84000015258789
+255222,NSC,2004-10-07,30.38999938964844
+255223,NSC,2004-10-08,30.700000762939453
+255224,NSC,2004-10-11,30.63999938964844
+255225,NSC,2004-10-12,30.93000030517578
+255226,NSC,2004-10-13,30.71999931335449
+255227,NSC,2004-10-14,30.950000762939453
+255228,NSC,2004-10-15,31.270000457763672
+255229,NSC,2004-10-18,31.770000457763672
+255230,NSC,2004-10-19,31.01000022888184
+255231,NSC,2004-10-20,31.07999992370605
+255232,NSC,2004-10-21,32.58000183105469
+255233,NSC,2004-10-22,32.59000015258789
+255234,NSC,2004-10-25,32.91999816894531
+255235,NSC,2004-10-26,33.099998474121094
+255236,NSC,2004-10-27,33.439998626708984
+255237,NSC,2004-10-28,33.2599983215332
+255238,NSC,2004-10-29,33.95000076293945
+255239,NSC,2004-11-01,34.150001525878906
+255240,NSC,2004-11-02,33.9900016784668
+255241,NSC,2004-11-03,34.189998626708984
+255242,NSC,2004-11-04,35.04999923706055
+255243,NSC,2004-11-05,34.83000183105469
+255244,NSC,2004-11-08,35.2400016784668
+255245,NSC,2004-11-09,35.4900016784668
+255246,NSC,2004-11-10,34.709999084472656
+255247,NSC,2004-11-11,34.97999954223633
+255248,NSC,2004-11-12,34.90999984741211
+255249,NSC,2004-11-15,34.599998474121094
+255250,NSC,2004-11-16,33.86000061035156
+255251,NSC,2004-11-17,33.79999923706055
+255252,NSC,2004-11-18,33.459999084472656
+255253,NSC,2004-11-19,33.150001525878906
+255254,NSC,2004-11-22,33.939998626708984
+255255,NSC,2004-11-23,34.040000915527344
+255256,NSC,2004-11-24,34.209999084472656
+255257,NSC,2004-11-26,34.349998474121094
+255258,NSC,2004-11-29,34.15999984741211
+255259,NSC,2004-11-30,34.33000183105469
+255260,NSC,2004-12-01,35.5
+255261,NSC,2004-12-02,35.380001068115234
+255262,NSC,2004-12-03,35.86000061035156
+255263,NSC,2004-12-06,35.470001220703125
+255264,NSC,2004-12-07,35.0099983215332
+255265,NSC,2004-12-08,35.209999084472656
+255266,NSC,2004-12-09,35.02000045776367
+255267,NSC,2004-12-10,35.099998474121094
+255268,NSC,2004-12-13,35.459999084472656
+255269,NSC,2004-12-14,35.91999816894531
+255270,NSC,2004-12-15,35.65999984741211
+255271,NSC,2004-12-16,35.11000061035156
+255272,NSC,2004-12-17,34.849998474121094
+255273,NSC,2004-12-20,35.150001525878906
+255274,NSC,2004-12-21,36.209999084472656
+255275,NSC,2004-12-22,36.0099983215332
+255276,NSC,2004-12-23,36.040000915527344
+255277,NSC,2004-12-27,35.75
+255278,NSC,2004-12-28,36.380001068115234
+255279,NSC,2004-12-29,36.5
+255280,NSC,2004-12-30,36.38999938964844
+255281,NSC,2004-12-31,36.18999862670898
+255282,NSC,2005-01-03,35.529998779296875
+255283,NSC,2005-01-04,35.2400016784668
+255284,NSC,2005-01-05,35.88999938964844
+255285,NSC,2005-01-06,36.40999984741211
+255286,NSC,2005-01-07,36.459999084472656
+255287,NSC,2005-01-10,36.290000915527344
+255288,NSC,2005-01-11,35.970001220703125
+255289,NSC,2005-01-12,35.90999984741211
+255290,NSC,2005-01-13,35.650001525878906
+255291,NSC,2005-01-14,36.220001220703125
+255292,NSC,2005-01-18,36.380001068115234
+255293,NSC,2005-01-19,36.13999938964844
+255294,NSC,2005-01-20,35.43000030517578
+255295,NSC,2005-01-21,35.31999969482422
+255296,NSC,2005-01-24,33.310001373291016
+255297,NSC,2005-01-25,34.709999084472656
+255298,NSC,2005-01-26,34.08000183105469
+255299,NSC,2005-01-27,34.099998474121094
+255300,NSC,2005-01-28,34.060001373291016
+255301,NSC,2005-01-31,34.91999816894531
+255302,NSC,2005-02-01,35.08000183105469
+255303,NSC,2005-02-02,34.91999816894531
+255304,NSC,2005-02-03,34.2599983215332
+255305,NSC,2005-02-04,35.20000076293945
+255306,NSC,2005-02-07,35.290000915527344
+255307,NSC,2005-02-08,35.36000061035156
+255308,NSC,2005-02-09,35.52000045776367
+255309,NSC,2005-02-10,35.790000915527344
+255310,NSC,2005-02-11,35.75
+255311,NSC,2005-02-14,35.279998779296875
+255312,NSC,2005-02-15,35.0
+255313,NSC,2005-02-16,34.650001525878906
+255314,NSC,2005-02-17,34.79999923706055
+255315,NSC,2005-02-18,35.38999938964844
+255316,NSC,2005-02-22,34.400001525878906
+255317,NSC,2005-02-23,35.189998626708984
+255318,NSC,2005-02-24,36.04999923706055
+255319,NSC,2005-02-25,36.560001373291016
+255320,NSC,2005-02-28,35.88999938964844
+255321,NSC,2005-03-01,36.470001220703125
+255322,NSC,2005-03-02,36.09000015258789
+255323,NSC,2005-03-03,36.79999923706055
+255324,NSC,2005-03-04,36.95000076293945
+255325,NSC,2005-03-07,37.61000061035156
+255326,NSC,2005-03-08,37.619998931884766
+255327,NSC,2005-03-09,37.34999847412109
+255328,NSC,2005-03-10,37.5099983215332
+255329,NSC,2005-03-11,37.7599983215332
+255330,NSC,2005-03-14,37.77000045776367
+255331,NSC,2005-03-15,37.040000915527344
+255332,NSC,2005-03-16,36.59000015258789
+255333,NSC,2005-03-17,37.34999847412109
+255334,NSC,2005-03-18,37.65999984741211
+255335,NSC,2005-03-21,37.77999877929688
+255336,NSC,2005-03-22,38.20000076293945
+255337,NSC,2005-03-23,38.380001068115234
+255338,NSC,2005-03-24,38.02000045776367
+255339,NSC,2005-03-28,37.47999954223633
+255340,NSC,2005-03-29,36.380001068115234
+255341,NSC,2005-03-30,37.08000183105469
+255342,NSC,2005-03-31,37.04999923706055
+255343,NSC,2005-04-01,36.77999877929688
+255344,NSC,2005-04-04,37.13999938964844
+255345,NSC,2005-04-05,36.70000076293945
+255346,NSC,2005-04-06,36.52999877929688
+255347,NSC,2005-04-07,36.88999938964844
+255348,NSC,2005-04-08,34.84000015258789
+255349,NSC,2005-04-11,35.27000045776367
+255350,NSC,2005-04-12,35.0
+255351,NSC,2005-04-13,33.47999954223633
+255352,NSC,2005-04-14,31.799999237060547
+255353,NSC,2005-04-15,30.649999618530277
+255354,NSC,2005-04-18,31.270000457763672
+255355,NSC,2005-04-19,32.52000045776367
+255356,NSC,2005-04-20,31.899999618530277
+255357,NSC,2005-04-21,32.9900016784668
+255358,NSC,2005-04-22,32.720001220703125
+255359,NSC,2005-04-25,33.560001373291016
+255360,NSC,2005-04-26,32.959999084472656
+255361,NSC,2005-04-27,32.040000915527344
+255362,NSC,2005-04-28,31.65999984741211
+255363,NSC,2005-04-29,31.399999618530277
+255364,NSC,2005-05-02,32.41999816894531
+255365,NSC,2005-05-03,31.84000015258789
+255366,NSC,2005-05-04,32.09000015258789
+255367,NSC,2005-05-05,32.04999923706055
+255368,NSC,2005-05-06,32.040000915527344
+255369,NSC,2005-05-09,32.33000183105469
+255370,NSC,2005-05-10,31.40999984741211
+255371,NSC,2005-05-11,31.82999992370605
+255372,NSC,2005-05-12,30.770000457763672
+255373,NSC,2005-05-13,30.209999084472656
+255374,NSC,2005-05-16,30.76000022888184
+255375,NSC,2005-05-17,31.270000457763672
+255376,NSC,2005-05-18,32.06999969482422
+255377,NSC,2005-05-19,32.04999923706055
+255378,NSC,2005-05-20,32.04999923706055
+255379,NSC,2005-05-23,31.940000534057617
+255380,NSC,2005-05-24,31.6299991607666
+255381,NSC,2005-05-25,31.649999618530277
+255382,NSC,2005-05-26,31.850000381469727
+255383,NSC,2005-05-27,31.93000030517578
+255384,NSC,2005-05-31,31.920000076293945
+255385,NSC,2005-06-01,32.33000183105469
+255386,NSC,2005-06-02,32.34000015258789
+255387,NSC,2005-06-03,32.09000015258789
+255388,NSC,2005-06-06,32.06999969482422
+255389,NSC,2005-06-07,32.59000015258789
+255390,NSC,2005-06-08,31.670000076293945
+255391,NSC,2005-06-09,31.520000457763672
+255392,NSC,2005-06-10,31.38999938964844
+255393,NSC,2005-06-13,31.6299991607666
+255394,NSC,2005-06-14,31.57999992370605
+255395,NSC,2005-06-15,32.13999938964844
+255396,NSC,2005-06-16,32.61000061035156
+255397,NSC,2005-06-17,32.939998626708984
+255398,NSC,2005-06-20,32.45000076293945
+255399,NSC,2005-06-21,32.400001525878906
+255400,NSC,2005-06-22,32.22999954223633
+255401,NSC,2005-06-23,31.170000076293945
+255402,NSC,2005-06-24,30.34000015258789
+255403,NSC,2005-06-27,30.01000022888184
+255404,NSC,2005-06-28,31.26000022888184
+255405,NSC,2005-06-29,31.299999237060547
+255406,NSC,2005-06-30,30.959999084472656
+255407,NSC,2005-07-01,31.450000762939453
+255408,NSC,2005-07-05,31.270000457763672
+255409,NSC,2005-07-06,31.440000534057617
+255410,NSC,2005-07-07,31.25
+255411,NSC,2005-07-08,32.150001525878906
+255412,NSC,2005-07-11,32.61000061035156
+255413,NSC,2005-07-12,32.27000045776367
+255414,NSC,2005-07-13,32.099998474121094
+255415,NSC,2005-07-14,32.619998931884766
+255416,NSC,2005-07-15,33.16999816894531
+255417,NSC,2005-07-18,33.41999816894531
+255418,NSC,2005-07-19,33.369998931884766
+255419,NSC,2005-07-20,35.189998626708984
+255420,NSC,2005-07-21,35.119998931884766
+255421,NSC,2005-07-22,34.88999938964844
+255422,NSC,2005-07-25,34.5099983215332
+255423,NSC,2005-07-26,34.529998779296875
+255424,NSC,2005-07-27,36.09999847412109
+255425,NSC,2005-07-28,37.29999923706055
+255426,NSC,2005-07-29,37.209999084472656
+255427,NSC,2005-08-01,37.22999954223633
+255428,NSC,2005-08-02,37.459999084472656
+255429,NSC,2005-08-03,37.27999877929688
+255430,NSC,2005-08-04,37.08000183105469
+255431,NSC,2005-08-05,37.02000045776367
+255432,NSC,2005-08-08,36.900001525878906
+255433,NSC,2005-08-09,37.25
+255434,NSC,2005-08-10,36.88999938964844
+255435,NSC,2005-08-11,37.0
+255436,NSC,2005-08-12,37.04999923706055
+255437,NSC,2005-08-15,36.75
+255438,NSC,2005-08-16,36.400001525878906
+255439,NSC,2005-08-17,36.290000915527344
+255440,NSC,2005-08-18,36.16999816894531
+255441,NSC,2005-08-19,36.630001068115234
+255442,NSC,2005-08-22,36.86000061035156
+255443,NSC,2005-08-23,36.20000076293945
+255444,NSC,2005-08-24,36.45000076293945
+255445,NSC,2005-08-25,36.790000915527344
+255446,NSC,2005-08-26,36.47999954223633
+255447,NSC,2005-08-29,36.209999084472656
+255448,NSC,2005-08-30,35.630001068115234
+255449,NSC,2005-08-31,35.61000061035156
+255450,NSC,2005-09-01,35.93000030517578
+255451,NSC,2005-09-02,36.060001373291016
+255452,NSC,2005-09-06,36.29999923706055
+255453,NSC,2005-09-07,36.02999877929688
+255454,NSC,2005-09-08,35.970001220703125
+255455,NSC,2005-09-09,36.04999923706055
+255456,NSC,2005-09-12,36.59000015258789
+255457,NSC,2005-09-13,36.43000030517578
+255458,NSC,2005-09-14,36.380001068115234
+255459,NSC,2005-09-15,36.56999969482422
+255460,NSC,2005-09-16,37.310001373291016
+255461,NSC,2005-09-19,37.2599983215332
+255462,NSC,2005-09-20,38.220001220703125
+255463,NSC,2005-09-21,38.34000015258789
+255464,NSC,2005-09-22,38.40999984741211
+255465,NSC,2005-09-23,38.88999938964844
+255466,NSC,2005-09-26,38.7599983215332
+255467,NSC,2005-09-27,38.63999938964844
+255468,NSC,2005-09-28,40.04999923706055
+255469,NSC,2005-09-29,40.31999969482422
+255470,NSC,2005-09-30,40.560001373291016
+255471,NSC,2005-10-03,40.650001525878906
+255472,NSC,2005-10-04,40.220001220703125
+255473,NSC,2005-10-05,39.47999954223633
+255474,NSC,2005-10-06,39.869998931884766
+255475,NSC,2005-10-07,40.380001068115234
+255476,NSC,2005-10-10,39.52999877929688
+255477,NSC,2005-10-11,39.459999084472656
+255478,NSC,2005-10-12,38.84999847412109
+255479,NSC,2005-10-13,39.5099983215332
+255480,NSC,2005-10-14,39.470001220703125
+255481,NSC,2005-10-17,39.79999923706055
+255482,NSC,2005-10-18,39.43999862670898
+255483,NSC,2005-10-19,39.29999923706055
+255484,NSC,2005-10-20,39.34000015258789
+255485,NSC,2005-10-21,38.83000183105469
+255486,NSC,2005-10-24,39.75
+255487,NSC,2005-10-25,40.400001525878906
+255488,NSC,2005-10-26,38.58000183105469
+255489,NSC,2005-10-27,39.59999847412109
+255490,NSC,2005-10-28,39.7599983215332
+255491,NSC,2005-10-31,40.20000076293945
+255492,NSC,2005-11-01,40.5
+255493,NSC,2005-11-02,41.290000915527344
+255494,NSC,2005-11-03,41.970001220703125
+255495,NSC,2005-11-04,41.54999923706055
+255496,NSC,2005-11-07,41.959999084472656
+255497,NSC,2005-11-08,41.380001068115234
+255498,NSC,2005-11-09,41.86000061035156
+255499,NSC,2005-11-10,42.09999847412109
+255500,NSC,2005-11-11,42.38999938964844
+255501,NSC,2005-11-14,42.16999816894531
+255502,NSC,2005-11-15,42.34000015258789
+255503,NSC,2005-11-16,41.959999084472656
+255504,NSC,2005-11-17,42.77999877929688
+255505,NSC,2005-11-18,43.869998931884766
+255506,NSC,2005-11-21,44.0
+255507,NSC,2005-11-22,43.68999862670898
+255508,NSC,2005-11-23,44.0099983215332
+255509,NSC,2005-11-25,43.88999938964844
+255510,NSC,2005-11-28,44.02000045776367
+255511,NSC,2005-11-29,44.27000045776367
+255512,NSC,2005-11-30,44.2400016784668
+255513,NSC,2005-12-01,44.209999084472656
+255514,NSC,2005-12-02,44.130001068115234
+255515,NSC,2005-12-05,43.2599983215332
+255516,NSC,2005-12-06,43.36000061035156
+255517,NSC,2005-12-07,42.65999984741211
+255518,NSC,2005-12-08,42.79999923706055
+255519,NSC,2005-12-09,42.90999984741211
+255520,NSC,2005-12-12,42.959999084472656
+255521,NSC,2005-12-13,43.08000183105469
+255522,NSC,2005-12-14,43.72999954223633
+255523,NSC,2005-12-15,43.47999954223633
+255524,NSC,2005-12-16,43.0099983215332
+255525,NSC,2005-12-19,42.619998931884766
+255526,NSC,2005-12-20,42.93000030517578
+255527,NSC,2005-12-21,44.09999847412109
+255528,NSC,2005-12-22,44.34999847412109
+255529,NSC,2005-12-23,45.20000076293945
+255530,NSC,2005-12-27,44.810001373291016
+255531,NSC,2005-12-28,44.95000076293945
+255532,NSC,2005-12-29,44.959999084472656
+255533,NSC,2005-12-30,44.83000183105469
+255534,NSC,2006-01-03,43.45000076293945
+255535,NSC,2006-01-04,43.54999923706055
+255536,NSC,2006-01-05,42.84999847412109
+255537,NSC,2006-01-06,42.15999984741211
+255538,NSC,2006-01-09,42.38999938964844
+255539,NSC,2006-01-10,42.41999816894531
+255540,NSC,2006-01-11,42.5
+255541,NSC,2006-01-12,42.41999816894531
+255542,NSC,2006-01-13,42.47999954223633
+255543,NSC,2006-01-17,42.40999984741211
+255544,NSC,2006-01-18,43.0
+255545,NSC,2006-01-19,44.59999847412109
+255546,NSC,2006-01-20,44.27000045776367
+255547,NSC,2006-01-23,45.45000076293945
+255548,NSC,2006-01-24,45.79999923706055
+255549,NSC,2006-01-25,47.63999938964844
+255550,NSC,2006-01-26,49.84999847412109
+255551,NSC,2006-01-27,49.47999954223633
+255552,NSC,2006-01-30,49.650001525878906
+255553,NSC,2006-01-31,49.84000015258789
+255554,NSC,2006-02-01,49.54999923706055
+255555,NSC,2006-02-02,48.790000915527344
+255556,NSC,2006-02-03,49.2400016784668
+255557,NSC,2006-02-06,49.75
+255558,NSC,2006-02-07,48.95000076293945
+255559,NSC,2006-02-08,48.29999923706055
+255560,NSC,2006-02-09,48.380001068115234
+255561,NSC,2006-02-10,49.0
+255562,NSC,2006-02-13,48.27000045776367
+255563,NSC,2006-02-14,49.63999938964844
+255564,NSC,2006-02-15,50.77000045776367
+255565,NSC,2006-02-16,50.0
+255566,NSC,2006-02-17,49.34999847412109
+255567,NSC,2006-02-21,50.20000076293945
+255568,NSC,2006-02-22,50.79999923706055
+255569,NSC,2006-02-23,50.29999923706055
+255570,NSC,2006-02-24,49.959999084472656
+255571,NSC,2006-02-27,51.31999969482422
+255572,NSC,2006-02-28,51.18000030517578
+255573,NSC,2006-03-01,52.08000183105469
+255574,NSC,2006-03-02,51.61000061035156
+255575,NSC,2006-03-03,52.119998931884766
+255576,NSC,2006-03-06,51.720001220703125
+255577,NSC,2006-03-07,50.13999938964844
+255578,NSC,2006-03-08,48.959999084472656
+255579,NSC,2006-03-09,49.34999847412109
+255580,NSC,2006-03-10,50.83000183105469
+255581,NSC,2006-03-13,51.209999084472656
+255582,NSC,2006-03-14,51.4900016784668
+255583,NSC,2006-03-15,53.91999816894531
+255584,NSC,2006-03-16,53.650001525878906
+255585,NSC,2006-03-17,53.93999862670898
+255586,NSC,2006-03-20,53.9900016784668
+255587,NSC,2006-03-21,53.540000915527344
+255588,NSC,2006-03-22,54.72999954223633
+255589,NSC,2006-03-23,52.88999938964844
+255590,NSC,2006-03-24,53.29999923706055
+255591,NSC,2006-03-27,53.70000076293945
+255592,NSC,2006-03-28,53.56999969482422
+255593,NSC,2006-03-29,53.5
+255594,NSC,2006-03-30,53.79999923706055
+255595,NSC,2006-03-31,54.06999969482422
+255596,NSC,2006-04-03,55.15999984741211
+255597,NSC,2006-04-04,55.72999954223633
+255598,NSC,2006-04-05,56.13999938964844
+255599,NSC,2006-04-06,56.34000015258789
+255600,NSC,2006-04-07,54.400001525878906
+255601,NSC,2006-04-10,54.130001068115234
+255602,NSC,2006-04-11,54.02000045776367
+255603,NSC,2006-04-12,54.61000061035156
+255604,NSC,2006-04-13,53.84000015258789
+255605,NSC,2006-04-17,53.84999847412109
+255606,NSC,2006-04-18,56.34999847412109
+255607,NSC,2006-04-19,55.869998931884766
+255608,NSC,2006-04-20,55.619998931884766
+255609,NSC,2006-04-21,56.18000030517578
+255610,NSC,2006-04-24,56.66999816894531
+255611,NSC,2006-04-25,54.25
+255612,NSC,2006-04-26,55.380001068115234
+255613,NSC,2006-04-27,54.40999984741211
+255614,NSC,2006-04-28,54.0
+255615,NSC,2006-05-01,54.95000076293945
+255616,NSC,2006-05-02,55.4900016784668
+255617,NSC,2006-05-03,55.900001525878906
+255618,NSC,2006-05-04,56.20000076293945
+255619,NSC,2006-05-05,56.20000076293945
+255620,NSC,2006-05-08,56.060001373291016
+255621,NSC,2006-05-09,56.63999938964844
+255622,NSC,2006-05-10,57.34999847412109
+255623,NSC,2006-05-11,56.0099983215332
+255624,NSC,2006-05-12,54.369998931884766
+255625,NSC,2006-05-15,53.7599983215332
+255626,NSC,2006-05-16,53.86000061035156
+255627,NSC,2006-05-17,51.630001068115234
+255628,NSC,2006-05-18,49.70000076293945
+255629,NSC,2006-05-19,50.52000045776367
+255630,NSC,2006-05-22,51.18000030517578
+255631,NSC,2006-05-23,52.25
+255632,NSC,2006-05-24,51.380001068115234
+255633,NSC,2006-05-25,52.16999816894531
+255634,NSC,2006-05-26,52.93999862670898
+255635,NSC,2006-05-30,51.709999084472656
+255636,NSC,2006-05-31,52.7599983215332
+255637,NSC,2006-06-01,52.84999847412109
+255638,NSC,2006-06-02,53.59999847412109
+255639,NSC,2006-06-05,51.59999847412109
+255640,NSC,2006-06-06,51.459999084472656
+255641,NSC,2006-06-07,49.40999984741211
+255642,NSC,2006-06-08,49.7599983215332
+255643,NSC,2006-06-09,48.540000915527344
+255644,NSC,2006-06-12,48.27999877929688
+255645,NSC,2006-06-13,48.459999084472656
+255646,NSC,2006-06-14,49.75
+255647,NSC,2006-06-15,50.81999969482422
+255648,NSC,2006-06-16,50.41999816894531
+255649,NSC,2006-06-19,49.54999923706055
+255650,NSC,2006-06-20,49.54999923706055
+255651,NSC,2006-06-21,51.09000015258789
+255652,NSC,2006-06-22,50.86000061035156
+255653,NSC,2006-06-23,50.88999938964844
+255654,NSC,2006-06-26,50.95000076293945
+255655,NSC,2006-06-27,49.66999816894531
+255656,NSC,2006-06-28,50.97999954223633
+255657,NSC,2006-06-29,52.56999969482422
+255658,NSC,2006-06-30,53.220001220703125
+255659,NSC,2006-07-03,53.75
+255660,NSC,2006-07-05,53.72999954223633
+255661,NSC,2006-07-06,52.2599983215332
+255662,NSC,2006-07-07,51.54999923706055
+255663,NSC,2006-07-10,51.900001525878906
+255664,NSC,2006-07-11,51.83000183105469
+255665,NSC,2006-07-12,50.36000061035156
+255666,NSC,2006-07-13,50.04999923706055
+255667,NSC,2006-07-14,49.29999923706055
+255668,NSC,2006-07-17,49.45000076293945
+255669,NSC,2006-07-18,50.43999862670898
+255670,NSC,2006-07-19,50.900001525878906
+255671,NSC,2006-07-20,47.619998931884766
+255672,NSC,2006-07-21,46.369998931884766
+255673,NSC,2006-07-24,46.95000076293945
+255674,NSC,2006-07-25,45.25
+255675,NSC,2006-07-26,41.400001525878906
+255676,NSC,2006-07-27,43.2599983215332
+255677,NSC,2006-07-28,43.7599983215332
+255678,NSC,2006-07-31,43.41999816894531
+255679,NSC,2006-08-01,42.09000015258789
+255680,NSC,2006-08-02,42.709999084472656
+255681,NSC,2006-08-03,43.220001220703125
+255682,NSC,2006-08-04,41.93000030517578
+255683,NSC,2006-08-07,41.52999877929688
+255684,NSC,2006-08-08,41.720001220703125
+255685,NSC,2006-08-09,40.650001525878906
+255686,NSC,2006-08-10,41.09999847412109
+255687,NSC,2006-08-11,40.93000030517578
+255688,NSC,2006-08-14,41.4900016784668
+255689,NSC,2006-08-15,43.22999954223633
+255690,NSC,2006-08-16,45.08000183105469
+255691,NSC,2006-08-17,44.40999984741211
+255692,NSC,2006-08-18,44.290000915527344
+255693,NSC,2006-08-21,42.459999084472656
+255694,NSC,2006-08-22,42.720001220703125
+255695,NSC,2006-08-23,42.5099983215332
+255696,NSC,2006-08-24,41.52000045776367
+255697,NSC,2006-08-25,42.400001525878906
+255698,NSC,2006-08-28,42.33000183105469
+255699,NSC,2006-08-29,42.29999923706055
+255700,NSC,2006-08-30,42.060001373291016
+255701,NSC,2006-08-31,42.72999954223633
+255702,NSC,2006-09-01,42.61000061035156
+255703,NSC,2006-09-05,42.04999923706055
+255704,NSC,2006-09-06,41.459999084472656
+255705,NSC,2006-09-07,41.63999938964844
+255706,NSC,2006-09-08,41.310001373291016
+255707,NSC,2006-09-11,41.61000061035156
+255708,NSC,2006-09-12,42.63999938964844
+255709,NSC,2006-09-13,43.68999862670898
+255710,NSC,2006-09-14,43.83000183105469
+255711,NSC,2006-09-15,43.04999923706055
+255712,NSC,2006-09-18,44.79999923706055
+255713,NSC,2006-09-19,43.220001220703125
+255714,NSC,2006-09-20,42.5099983215332
+255715,NSC,2006-09-21,41.560001373291016
+255716,NSC,2006-09-22,41.77000045776367
+255717,NSC,2006-09-25,42.040000915527344
+255718,NSC,2006-09-26,43.13999938964844
+255719,NSC,2006-09-27,43.65999984741211
+255720,NSC,2006-09-28,43.45000076293945
+255721,NSC,2006-09-29,44.04999923706055
+255722,NSC,2006-10-02,42.93000030517578
+255723,NSC,2006-10-03,43.630001068115234
+255724,NSC,2006-10-04,45.47999954223633
+255725,NSC,2006-10-05,46.16999816894531
+255726,NSC,2006-10-06,45.70000076293945
+255727,NSC,2006-10-09,45.75
+255728,NSC,2006-10-10,45.880001068115234
+255729,NSC,2006-10-11,45.709999084472656
+255730,NSC,2006-10-12,46.150001525878906
+255731,NSC,2006-10-13,46.81999969482422
+255732,NSC,2006-10-16,47.970001220703125
+255733,NSC,2006-10-17,47.68999862670898
+255734,NSC,2006-10-18,48.63999938964844
+255735,NSC,2006-10-19,48.47999954223633
+255736,NSC,2006-10-20,48.20000076293945
+255737,NSC,2006-10-23,48.70000076293945
+255738,NSC,2006-10-24,48.79999923706055
+255739,NSC,2006-10-25,53.72999954223633
+255740,NSC,2006-10-26,53.5
+255741,NSC,2006-10-27,53.33000183105469
+255742,NSC,2006-10-30,53.27000045776367
+255743,NSC,2006-10-31,52.56999969482422
+255744,NSC,2006-11-01,52.560001373291016
+255745,NSC,2006-11-02,53.369998931884766
+255746,NSC,2006-11-03,51.83000183105469
+255747,NSC,2006-11-06,51.9900016784668
+255748,NSC,2006-11-07,52.86000061035156
+255749,NSC,2006-11-08,52.810001373291016
+255750,NSC,2006-11-09,52.61000061035156
+255751,NSC,2006-11-10,52.61000061035156
+255752,NSC,2006-11-13,52.68000030517578
+255753,NSC,2006-11-14,49.900001525878906
+255754,NSC,2006-11-15,50.72999954223633
+255755,NSC,2006-11-16,51.2400016784668
+255756,NSC,2006-11-17,51.09000015258789
+255757,NSC,2006-11-20,50.40999984741211
+255758,NSC,2006-11-21,50.400001525878906
+255759,NSC,2006-11-22,50.0
+255760,NSC,2006-11-24,49.77000045776367
+255761,NSC,2006-11-27,49.81999969482422
+255762,NSC,2006-11-28,48.560001373291016
+255763,NSC,2006-11-29,48.650001525878906
+255764,NSC,2006-11-30,49.25
+255765,NSC,2006-12-01,48.93999862670898
+255766,NSC,2006-12-04,50.22999954223633
+255767,NSC,2006-12-05,51.52999877929688
+255768,NSC,2006-12-06,50.709999084472656
+255769,NSC,2006-12-07,51.08000183105469
+255770,NSC,2006-12-08,50.650001525878906
+255771,NSC,2006-12-11,50.95000076293945
+255772,NSC,2006-12-12,50.38999938964844
+255773,NSC,2006-12-13,49.810001373291016
+255774,NSC,2006-12-14,51.56999969482422
+255775,NSC,2006-12-15,51.130001068115234
+255776,NSC,2006-12-18,51.060001373291016
+255777,NSC,2006-12-19,51.150001525878906
+255778,NSC,2006-12-20,49.27999877929688
+255779,NSC,2006-12-21,49.720001220703125
+255780,NSC,2006-12-22,48.93000030517578
+255781,NSC,2006-12-26,49.18000030517578
+255782,NSC,2006-12-27,50.31999969482422
+255783,NSC,2006-12-28,50.5
+255784,NSC,2006-12-29,50.290000915527344
+255785,NSC,2007-01-03,49.22999954223633
+255786,NSC,2007-01-04,48.40999984741211
+255787,NSC,2007-01-05,49.20000076293945
+255788,NSC,2007-01-08,48.91999816894531
+255789,NSC,2007-01-09,48.56999969482422
+255790,NSC,2007-01-10,48.18999862670898
+255791,NSC,2007-01-11,49.13999938964844
+255792,NSC,2007-01-12,50.29999923706055
+255793,NSC,2007-01-16,52.02000045776367
+255794,NSC,2007-01-17,51.40999984741211
+255795,NSC,2007-01-18,52.4900016784668
+255796,NSC,2007-01-19,52.97999954223633
+255797,NSC,2007-01-22,52.11000061035156
+255798,NSC,2007-01-23,53.72999954223633
+255799,NSC,2007-01-24,50.61000061035156
+255800,NSC,2007-01-25,48.81999969482422
+255801,NSC,2007-01-26,48.0
+255802,NSC,2007-01-29,47.560001373291016
+255803,NSC,2007-01-30,47.540000915527344
+255804,NSC,2007-01-31,49.650001525878906
+255805,NSC,2007-02-01,50.34999847412109
+255806,NSC,2007-02-02,50.880001068115234
+255807,NSC,2007-02-05,49.9900016784668
+255808,NSC,2007-02-06,49.869998931884766
+255809,NSC,2007-02-07,49.68999862670898
+255810,NSC,2007-02-08,49.0099983215332
+255811,NSC,2007-02-09,48.93999862670898
+255812,NSC,2007-02-12,48.41999816894531
+255813,NSC,2007-02-13,50.40999984741211
+255814,NSC,2007-02-14,52.25
+255815,NSC,2007-02-15,51.540000915527344
+255816,NSC,2007-02-16,51.18000030517578
+255817,NSC,2007-02-20,51.43000030517578
+255818,NSC,2007-02-21,52.02999877929688
+255819,NSC,2007-02-22,51.18999862670898
+255820,NSC,2007-02-23,50.95000076293945
+255821,NSC,2007-02-26,49.70000076293945
+255822,NSC,2007-02-27,47.34999847412109
+255823,NSC,2007-02-28,47.41999816894531
+255824,NSC,2007-03-01,47.0099983215332
+255825,NSC,2007-03-02,46.34000015258789
+255826,NSC,2007-03-05,46.040000915527344
+255827,NSC,2007-03-06,46.59999847412109
+255828,NSC,2007-03-07,47.68000030517578
+255829,NSC,2007-03-08,48.56999969482422
+255830,NSC,2007-03-09,48.540000915527344
+255831,NSC,2007-03-12,49.0099983215332
+255832,NSC,2007-03-13,48.0099983215332
+255833,NSC,2007-03-14,47.18000030517578
+255834,NSC,2007-03-15,47.91999816894531
+255835,NSC,2007-03-16,48.77000045776367
+255836,NSC,2007-03-19,49.02000045776367
+255837,NSC,2007-03-20,49.130001068115234
+255838,NSC,2007-03-21,49.400001525878906
+255839,NSC,2007-03-22,49.86000061035156
+255840,NSC,2007-03-23,51.970001220703125
+255841,NSC,2007-03-26,50.75
+255842,NSC,2007-03-27,50.38999938964844
+255843,NSC,2007-03-28,50.040000915527344
+255844,NSC,2007-03-29,49.93000030517578
+255845,NSC,2007-03-30,50.59999847412109
+255846,NSC,2007-04-02,50.56999969482422
+255847,NSC,2007-04-03,50.83000183105469
+255848,NSC,2007-04-04,51.060001373291016
+255849,NSC,2007-04-05,50.97999954223633
+255850,NSC,2007-04-09,52.88999938964844
+255851,NSC,2007-04-10,52.7400016784668
+255852,NSC,2007-04-11,51.86000061035156
+255853,NSC,2007-04-12,54.36000061035156
+255854,NSC,2007-04-13,53.88999938964844
+255855,NSC,2007-04-16,54.84999847412109
+255856,NSC,2007-04-17,54.040000915527344
+255857,NSC,2007-04-18,55.08000183105469
+255858,NSC,2007-04-19,55.90999984741211
+255859,NSC,2007-04-20,56.060001373291016
+255860,NSC,2007-04-23,55.72999954223633
+255861,NSC,2007-04-24,55.56999969482422
+255862,NSC,2007-04-25,55.619998931884766
+255863,NSC,2007-04-26,53.27999877929688
+255864,NSC,2007-04-27,53.619998931884766
+255865,NSC,2007-04-30,53.25
+255866,NSC,2007-05-01,52.650001525878906
+255867,NSC,2007-05-02,52.34000015258789
+255868,NSC,2007-05-03,53.720001220703125
+255869,NSC,2007-05-04,53.91999816894531
+255870,NSC,2007-05-07,53.36000061035156
+255871,NSC,2007-05-08,54.61000061035156
+255872,NSC,2007-05-09,54.77000045776367
+255873,NSC,2007-05-10,54.0
+255874,NSC,2007-05-11,55.220001220703125
+255875,NSC,2007-05-14,54.91999816894531
+255876,NSC,2007-05-15,55.869998931884766
+255877,NSC,2007-05-16,56.790000915527344
+255878,NSC,2007-05-17,58.31999969482422
+255879,NSC,2007-05-18,58.130001068115234
+255880,NSC,2007-05-21,57.5
+255881,NSC,2007-05-22,57.290000915527344
+255882,NSC,2007-05-23,57.650001525878906
+255883,NSC,2007-05-24,57.33000183105469
+255884,NSC,2007-05-25,57.22999954223633
+255885,NSC,2007-05-29,57.630001068115234
+255886,NSC,2007-05-30,57.459999084472656
+255887,NSC,2007-05-31,57.880001068115234
+255888,NSC,2007-06-01,58.63999938964844
+255889,NSC,2007-06-04,58.59000015258789
+255890,NSC,2007-06-05,57.970001220703125
+255891,NSC,2007-06-06,56.52999877929688
+255892,NSC,2007-06-07,54.119998931884766
+255893,NSC,2007-06-08,54.88999938964844
+255894,NSC,2007-06-11,54.5
+255895,NSC,2007-06-12,53.40999984741211
+255896,NSC,2007-06-13,54.650001525878906
+255897,NSC,2007-06-14,55.40999984741211
+255898,NSC,2007-06-15,55.880001068115234
+255899,NSC,2007-06-18,55.2400016784668
+255900,NSC,2007-06-19,56.2400016784668
+255901,NSC,2007-06-20,55.130001068115234
+255902,NSC,2007-06-21,55.310001373291016
+255903,NSC,2007-06-22,53.90999984741211
+255904,NSC,2007-06-25,53.34999847412109
+255905,NSC,2007-06-26,52.25
+255906,NSC,2007-06-27,52.75
+255907,NSC,2007-06-28,53.2400016784668
+255908,NSC,2007-06-29,52.56999969482422
+255909,NSC,2007-07-02,53.58000183105469
+255910,NSC,2007-07-03,54.220001220703125
+255911,NSC,2007-07-05,53.5
+255912,NSC,2007-07-06,54.02000045776367
+255913,NSC,2007-07-09,55.040000915527344
+255914,NSC,2007-07-10,53.52999877929688
+255915,NSC,2007-07-11,54.56999969482422
+255916,NSC,2007-07-12,55.790000915527344
+255917,NSC,2007-07-13,55.84999847412109
+255918,NSC,2007-07-16,56.65999984741211
+255919,NSC,2007-07-17,56.619998931884766
+255920,NSC,2007-07-18,58.150001525878906
+255921,NSC,2007-07-19,57.83000183105469
+255922,NSC,2007-07-20,56.84000015258789
+255923,NSC,2007-07-23,56.95000076293945
+255924,NSC,2007-07-24,55.52000045776367
+255925,NSC,2007-07-25,54.47999954223633
+255926,NSC,2007-07-26,52.869998931884766
+255927,NSC,2007-07-27,52.34000015258789
+255928,NSC,2007-07-30,53.86000061035156
+255929,NSC,2007-07-31,53.77999877929688
+255930,NSC,2007-08-01,53.810001373291016
+255931,NSC,2007-08-02,53.79999923706055
+255932,NSC,2007-08-03,50.84000015258789
+255933,NSC,2007-08-06,50.290000915527344
+255934,NSC,2007-08-07,50.13999938964844
+255935,NSC,2007-08-08,50.18000030517578
+255936,NSC,2007-08-09,48.91999816894531
+255937,NSC,2007-08-10,51.29999923706055
+255938,NSC,2007-08-13,51.790000915527344
+255939,NSC,2007-08-14,50.08000183105469
+255940,NSC,2007-08-15,49.369998931884766
+255941,NSC,2007-08-16,50.13999938964844
+255942,NSC,2007-08-17,50.970001220703125
+255943,NSC,2007-08-20,52.459999084472656
+255944,NSC,2007-08-21,52.11000061035156
+255945,NSC,2007-08-22,52.93000030517578
+255946,NSC,2007-08-23,50.97999954223633
+255947,NSC,2007-08-24,51.52999877929688
+255948,NSC,2007-08-27,50.97999954223633
+255949,NSC,2007-08-28,50.209999084472656
+255950,NSC,2007-08-29,51.56999969482422
+255951,NSC,2007-08-30,50.4900016784668
+255952,NSC,2007-08-31,51.209999084472656
+255953,NSC,2007-09-04,51.540000915527344
+255954,NSC,2007-09-05,50.41999816894531
+255955,NSC,2007-09-06,50.40999984741211
+255956,NSC,2007-09-07,49.65999984741211
+255957,NSC,2007-09-10,49.09999847412109
+255958,NSC,2007-09-11,50.0
+255959,NSC,2007-09-12,50.560001373291016
+255960,NSC,2007-09-13,51.56999969482422
+255961,NSC,2007-09-14,50.90999984741211
+255962,NSC,2007-09-17,50.0099983215332
+255963,NSC,2007-09-18,52.20000076293945
+255964,NSC,2007-09-19,51.5
+255965,NSC,2007-09-20,51.2400016784668
+255966,NSC,2007-09-21,51.25
+255967,NSC,2007-09-24,50.540000915527344
+255968,NSC,2007-09-25,51.5099983215332
+255969,NSC,2007-09-26,51.93000030517578
+255970,NSC,2007-09-27,52.0
+255971,NSC,2007-09-28,51.90999984741211
+255972,NSC,2007-10-01,52.18000030517578
+255973,NSC,2007-10-02,52.060001373291016
+255974,NSC,2007-10-03,50.58000183105469
+255975,NSC,2007-10-04,51.15999984741211
+255976,NSC,2007-10-05,53.400001525878906
+255977,NSC,2007-10-08,52.95000076293945
+255978,NSC,2007-10-09,54.02999877929688
+255979,NSC,2007-10-10,53.29999923706055
+255980,NSC,2007-10-11,53.02999877929688
+255981,NSC,2007-10-12,53.59999847412109
+255982,NSC,2007-10-15,53.150001525878906
+255983,NSC,2007-10-16,52.150001525878906
+255984,NSC,2007-10-17,52.63999938964844
+255985,NSC,2007-10-18,53.369998931884766
+255986,NSC,2007-10-19,51.90999984741211
+255987,NSC,2007-10-22,52.65999984741211
+255988,NSC,2007-10-23,54.0
+255989,NSC,2007-10-24,52.33000183105469
+255990,NSC,2007-10-25,51.43999862670898
+255991,NSC,2007-10-26,51.150001525878906
+255992,NSC,2007-10-29,51.84000015258789
+255993,NSC,2007-10-30,51.20000076293945
+255994,NSC,2007-10-31,51.650001525878906
+255995,NSC,2007-11-01,50.27000045776367
+255996,NSC,2007-11-02,50.84000015258789
+255997,NSC,2007-11-05,50.869998931884766
+255998,NSC,2007-11-06,51.209999084472656
+255999,NSC,2007-11-07,50.38999938964844
+256000,NSC,2007-11-08,50.93999862670898
+256001,NSC,2007-11-09,50.470001220703125
+256002,NSC,2007-11-12,49.22999954223633
+256003,NSC,2007-11-13,50.310001373291016
+256004,NSC,2007-11-14,49.970001220703125
+256005,NSC,2007-11-15,50.11000061035156
+256006,NSC,2007-11-16,50.43999862670898
+256007,NSC,2007-11-19,49.470001220703125
+256008,NSC,2007-11-20,49.56999969482422
+256009,NSC,2007-11-21,48.66999816894531
+256010,NSC,2007-11-23,49.54999923706055
+256011,NSC,2007-11-26,48.93999862670898
+256012,NSC,2007-11-27,50.09999847412109
+256013,NSC,2007-11-28,51.33000183105469
+256014,NSC,2007-11-29,50.7599983215332
+256015,NSC,2007-11-30,51.209999084472656
+256016,NSC,2007-12-03,51.41999816894531
+256017,NSC,2007-12-04,51.18999862670898
+256018,NSC,2007-12-05,51.93000030517578
+256019,NSC,2007-12-06,52.9900016784668
+256020,NSC,2007-12-07,53.31999969482422
+256021,NSC,2007-12-10,52.720001220703125
+256022,NSC,2007-12-11,51.38999938964844
+256023,NSC,2007-12-12,50.91999816894531
+256024,NSC,2007-12-13,51.5099983215332
+256025,NSC,2007-12-14,50.63999938964844
+256026,NSC,2007-12-17,50.060001373291016
+256027,NSC,2007-12-18,50.040000915527344
+256028,NSC,2007-12-19,49.09000015258789
+256029,NSC,2007-12-20,49.45000076293945
+256030,NSC,2007-12-21,49.9900016784668
+256031,NSC,2007-12-24,50.970001220703125
+256032,NSC,2007-12-26,51.08000183105469
+256033,NSC,2007-12-27,50.84999847412109
+256034,NSC,2007-12-28,51.0
+256035,NSC,2007-12-31,50.43999862670898
+256036,NSC,2008-01-02,49.40999984741211
+256037,NSC,2008-01-03,48.7400016784668
+256038,NSC,2008-01-04,47.880001068115234
+256039,NSC,2008-01-07,48.18000030517578
+256040,NSC,2008-01-08,46.77000045776367
+256041,NSC,2008-01-09,47.27999877929688
+256042,NSC,2008-01-10,47.790000915527344
+256043,NSC,2008-01-11,46.459999084472656
+256044,NSC,2008-01-14,47.29999923706055
+256045,NSC,2008-01-15,46.25
+256046,NSC,2008-01-16,46.20000076293945
+256047,NSC,2008-01-17,44.88999938964844
+256048,NSC,2008-01-18,44.150001525878906
+256049,NSC,2008-01-22,45.06999969482422
+256050,NSC,2008-01-23,49.40999984741211
+256051,NSC,2008-01-24,50.7400016784668
+256052,NSC,2008-01-25,50.7400016784668
+256053,NSC,2008-01-28,52.0
+256054,NSC,2008-01-29,52.709999084472656
+256055,NSC,2008-01-30,52.09000015258789
+256056,NSC,2008-01-31,54.38999938964844
+256057,NSC,2008-02-01,56.290000915527344
+256058,NSC,2008-02-04,54.650001525878906
+256059,NSC,2008-02-05,52.970001220703125
+256060,NSC,2008-02-06,53.790000915527344
+256061,NSC,2008-02-07,53.79999923706055
+256062,NSC,2008-02-08,54.40999984741211
+256063,NSC,2008-02-11,55.18000030517578
+256064,NSC,2008-02-12,54.0
+256065,NSC,2008-02-13,55.13999938964844
+256066,NSC,2008-02-14,54.36000061035156
+256067,NSC,2008-02-15,53.93999862670898
+256068,NSC,2008-02-19,53.209999084472656
+256069,NSC,2008-02-20,53.130001068115234
+256070,NSC,2008-02-21,52.54999923706055
+256071,NSC,2008-02-22,53.18000030517578
+256072,NSC,2008-02-25,54.20000076293945
+256073,NSC,2008-02-26,55.33000183105469
+256074,NSC,2008-02-27,55.09000015258789
+256075,NSC,2008-02-28,54.58000183105469
+256076,NSC,2008-02-29,52.88999938964844
+256077,NSC,2008-03-03,53.58000183105469
+256078,NSC,2008-03-04,53.54999923706055
+256079,NSC,2008-03-05,54.41999816894531
+256080,NSC,2008-03-06,52.34999847412109
+256081,NSC,2008-03-07,51.93999862670898
+256082,NSC,2008-03-10,51.13999938964844
+256083,NSC,2008-03-11,53.0
+256084,NSC,2008-03-12,53.2400016784668
+256085,NSC,2008-03-13,53.9900016784668
+256086,NSC,2008-03-14,52.93000030517578
+256087,NSC,2008-03-17,52.959999084472656
+256088,NSC,2008-03-18,56.88999938964844
+256089,NSC,2008-03-19,52.40999984741211
+256090,NSC,2008-03-20,53.06999969482422
+256091,NSC,2008-03-24,54.34000015258789
+256092,NSC,2008-03-25,56.2599983215332
+256093,NSC,2008-03-26,54.43999862670898
+256094,NSC,2008-03-27,54.25
+256095,NSC,2008-03-28,54.25
+256096,NSC,2008-03-31,54.31999969482422
+256097,NSC,2008-04-01,55.11000061035156
+256098,NSC,2008-04-02,56.04999923706055
+256099,NSC,2008-04-03,56.86000061035156
+256100,NSC,2008-04-04,56.79999923706055
+256101,NSC,2008-04-07,57.02000045776367
+256102,NSC,2008-04-08,56.79999923706055
+256103,NSC,2008-04-09,54.93999862670898
+256104,NSC,2008-04-10,55.45000076293945
+256105,NSC,2008-04-11,54.9900016784668
+256106,NSC,2008-04-14,56.18999862670898
+256107,NSC,2008-04-15,57.630001068115234
+256108,NSC,2008-04-16,60.060001373291016
+256109,NSC,2008-04-17,59.52999877929688
+256110,NSC,2008-04-18,61.63999938964844
+256111,NSC,2008-04-21,61.43999862670898
+256112,NSC,2008-04-22,61.13999938964844
+256113,NSC,2008-04-23,58.7400016784668
+256114,NSC,2008-04-24,59.93000030517578
+256115,NSC,2008-04-25,60.130001068115234
+256116,NSC,2008-04-28,60.20000076293945
+256117,NSC,2008-04-29,59.9900016784668
+256118,NSC,2008-04-30,59.58000183105469
+256119,NSC,2008-05-01,60.709999084472656
+256120,NSC,2008-05-02,60.18999862670898
+256121,NSC,2008-05-05,60.18999862670898
+256122,NSC,2008-05-06,62.27000045776367
+256123,NSC,2008-05-07,61.18000030517578
+256124,NSC,2008-05-08,62.27999877929688
+256125,NSC,2008-05-09,61.900001525878906
+256126,NSC,2008-05-12,63.380001068115234
+256127,NSC,2008-05-13,64.41999816894531
+256128,NSC,2008-05-14,63.790000915527344
+256129,NSC,2008-05-15,64.48999786376953
+256130,NSC,2008-05-16,64.30999755859375
+256131,NSC,2008-05-19,64.75
+256132,NSC,2008-05-20,64.91000366210938
+256133,NSC,2008-05-21,63.790000915527344
+256134,NSC,2008-05-22,63.5
+256135,NSC,2008-05-23,62.7400016784668
+256136,NSC,2008-05-27,63.90999984741211
+256137,NSC,2008-05-28,64.19000244140625
+256138,NSC,2008-05-29,66.8499984741211
+256139,NSC,2008-05-30,67.37999725341797
+256140,NSC,2008-06-02,66.7699966430664
+256141,NSC,2008-06-03,65.5
+256142,NSC,2008-06-04,65.0
+256143,NSC,2008-06-05,66.94999694824219
+256144,NSC,2008-06-06,64.18000030517578
+256145,NSC,2008-06-09,65.2300033569336
+256146,NSC,2008-06-10,64.58999633789062
+256147,NSC,2008-06-11,60.86000061035156
+256148,NSC,2008-06-12,61.880001068115234
+256149,NSC,2008-06-13,63.41999816894531
+256150,NSC,2008-06-16,63.72999954223633
+256151,NSC,2008-06-17,62.119998931884766
+256152,NSC,2008-06-18,62.060001373291016
+256153,NSC,2008-06-19,64.66999816894531
+256154,NSC,2008-06-20,63.7400016784668
+256155,NSC,2008-06-23,62.68000030517578
+256156,NSC,2008-06-24,62.619998931884766
+256157,NSC,2008-06-25,62.880001068115234
+256158,NSC,2008-06-26,61.18999862670898
+256159,NSC,2008-06-27,61.040000915527344
+256160,NSC,2008-06-30,62.66999816894531
+256161,NSC,2008-07-01,61.11000061035156
+256162,NSC,2008-07-02,57.81999969482422
+256163,NSC,2008-07-03,58.90999984741211
+256164,NSC,2008-07-07,58.86000061035156
+256165,NSC,2008-07-08,62.08000183105469
+256166,NSC,2008-07-09,60.34999847412109
+256167,NSC,2008-07-10,62.310001373291016
+256168,NSC,2008-07-11,61.77999877929688
+256169,NSC,2008-07-14,61.22999954223633
+256170,NSC,2008-07-15,60.86000061035156
+256171,NSC,2008-07-16,63.720001220703125
+256172,NSC,2008-07-17,63.47999954223633
+256173,NSC,2008-07-18,63.41999816894531
+256174,NSC,2008-07-21,63.540000915527344
+256175,NSC,2008-07-22,65.69000244140625
+256176,NSC,2008-07-23,69.95999908447266
+256177,NSC,2008-07-24,69.94000244140625
+256178,NSC,2008-07-25,70.11000061035156
+256179,NSC,2008-07-28,69.0199966430664
+256180,NSC,2008-07-29,72.69000244140625
+256181,NSC,2008-07-30,73.63999938964844
+256182,NSC,2008-07-31,71.91999816894531
+256183,NSC,2008-08-01,70.62000274658203
+256184,NSC,2008-08-04,70.1500015258789
+256185,NSC,2008-08-05,72.94000244140625
+256186,NSC,2008-08-06,72.63999938964844
+256187,NSC,2008-08-07,70.94999694824219
+256188,NSC,2008-08-08,73.55000305175781
+256189,NSC,2008-08-11,72.23999786376953
+256190,NSC,2008-08-12,68.73999786376953
+256191,NSC,2008-08-13,69.91000366210938
+256192,NSC,2008-08-14,70.48999786376953
+256193,NSC,2008-08-15,70.58000183105469
+256194,NSC,2008-08-18,69.44999694824219
+256195,NSC,2008-08-19,67.95999908447266
+256196,NSC,2008-08-20,67.88999938964844
+256197,NSC,2008-08-21,69.54000091552734
+256198,NSC,2008-08-22,70.98999786376953
+256199,NSC,2008-08-25,70.0
+256200,NSC,2008-08-26,70.52999877929688
+256201,NSC,2008-08-27,71.9800033569336
+256202,NSC,2008-08-28,73.62999725341797
+256203,NSC,2008-08-29,73.52999877929688
+256204,NSC,2008-09-02,69.9800033569336
+256205,NSC,2008-09-03,69.20999908447266
+256206,NSC,2008-09-04,66.61000061035156
+256207,NSC,2008-09-05,66.38999938964844
+256208,NSC,2008-09-08,67.51000213623047
+256209,NSC,2008-09-09,62.560001373291016
+256210,NSC,2008-09-10,65.47000122070312
+256211,NSC,2008-09-11,68.4800033569336
+256212,NSC,2008-09-12,67.97000122070312
+256213,NSC,2008-09-15,65.87000274658203
+256214,NSC,2008-09-16,68.81999969482422
+256215,NSC,2008-09-17,67.54000091552734
+256216,NSC,2008-09-18,69.12000274658203
+256217,NSC,2008-09-19,70.36000061035156
+256218,NSC,2008-09-22,66.97000122070312
+256219,NSC,2008-09-23,66.5999984741211
+256220,NSC,2008-09-24,65.8499984741211
+256221,NSC,2008-09-25,67.87000274658203
+256222,NSC,2008-09-26,69.93000030517578
+256223,NSC,2008-09-29,65.5
+256224,NSC,2008-09-30,66.20999908447266
+256225,NSC,2008-10-01,65.04000091552734
+256226,NSC,2008-10-02,56.63999938964844
+256227,NSC,2008-10-03,56.16999816894531
+256228,NSC,2008-10-06,56.970001220703125
+256229,NSC,2008-10-07,54.5099983215332
+256230,NSC,2008-10-08,54.61000061035156
+256231,NSC,2008-10-09,52.15999984741211
+256232,NSC,2008-10-10,52.04999923706055
+256233,NSC,2008-10-13,57.790000915527344
+256234,NSC,2008-10-14,55.33000183105469
+256235,NSC,2008-10-15,50.27000045776367
+256236,NSC,2008-10-16,52.97999954223633
+256237,NSC,2008-10-17,52.540000915527344
+256238,NSC,2008-10-20,55.86000061035156
+256239,NSC,2008-10-21,53.869998931884766
+256240,NSC,2008-10-22,54.540000915527344
+256241,NSC,2008-10-23,54.58000183105469
+256242,NSC,2008-10-24,53.119998931884766
+256243,NSC,2008-10-27,52.33000183105469
+256244,NSC,2008-10-28,57.33000183105469
+256245,NSC,2008-10-29,57.90999984741211
+256246,NSC,2008-10-30,58.84000015258789
+256247,NSC,2008-10-31,59.93999862670898
+256248,NSC,2008-11-03,58.61000061035156
+256249,NSC,2008-11-04,60.900001525878906
+256250,NSC,2008-11-05,57.06999969482422
+256251,NSC,2008-11-06,53.77999877929688
+256252,NSC,2008-11-07,53.720001220703125
+256253,NSC,2008-11-10,55.02000045776367
+256254,NSC,2008-11-11,54.72999954223633
+256255,NSC,2008-11-12,51.06999969482422
+256256,NSC,2008-11-13,54.09000015258789
+256257,NSC,2008-11-14,51.97999954223633
+256258,NSC,2008-11-17,50.060001373291016
+256259,NSC,2008-11-18,50.119998931884766
+256260,NSC,2008-11-19,45.33000183105469
+256261,NSC,2008-11-20,43.290000915527344
+256262,NSC,2008-11-21,45.68000030517578
+256263,NSC,2008-11-24,47.84000015258789
+256264,NSC,2008-11-25,48.34999847412109
+256265,NSC,2008-11-26,49.52000045776367
+256266,NSC,2008-11-28,49.470001220703125
+256267,NSC,2008-12-01,45.59000015258789
+256268,NSC,2008-12-02,47.619998931884766
+256269,NSC,2008-12-03,46.36000061035156
+256270,NSC,2008-12-04,46.09000015258789
+256271,NSC,2008-12-05,46.13999938964844
+256272,NSC,2008-12-08,48.81999969482422
+256273,NSC,2008-12-09,46.869998931884766
+256274,NSC,2008-12-10,48.38999938964844
+256275,NSC,2008-12-11,46.209999084472656
+256276,NSC,2008-12-12,44.52000045776367
+256277,NSC,2008-12-15,44.02000045776367
+256278,NSC,2008-12-16,46.310001373291016
+256279,NSC,2008-12-17,47.95000076293945
+256280,NSC,2008-12-18,45.900001525878906
+256281,NSC,2008-12-19,44.560001373291016
+256282,NSC,2008-12-22,44.630001068115234
+256283,NSC,2008-12-23,43.95000076293945
+256284,NSC,2008-12-24,43.66999816894531
+256285,NSC,2008-12-26,44.36000061035156
+256286,NSC,2008-12-29,44.040000915527344
+256287,NSC,2008-12-30,45.5
+256288,NSC,2008-12-31,47.04999923706055
+256289,NSC,2009-01-02,49.06999969482422
+256290,NSC,2009-01-05,48.5
+256291,NSC,2009-01-06,49.900001525878906
+256292,NSC,2009-01-07,47.58000183105469
+256293,NSC,2009-01-08,47.63999938964844
+256294,NSC,2009-01-09,46.54999923706055
+256295,NSC,2009-01-12,43.310001373291016
+256296,NSC,2009-01-13,42.13999938964844
+256297,NSC,2009-01-14,39.52000045776367
+256298,NSC,2009-01-15,38.79999923706055
+256299,NSC,2009-01-16,37.810001373291016
+256300,NSC,2009-01-20,35.279998779296875
+256301,NSC,2009-01-21,35.400001525878906
+256302,NSC,2009-01-22,35.56999969482422
+256303,NSC,2009-01-23,34.150001525878906
+256304,NSC,2009-01-26,35.29999923706055
+256305,NSC,2009-01-27,37.650001525878906
+256306,NSC,2009-01-28,39.86000061035156
+256307,NSC,2009-01-29,38.209999084472656
+256308,NSC,2009-01-30,38.36000061035156
+256309,NSC,2009-02-02,37.54999923706055
+256310,NSC,2009-02-03,37.900001525878906
+256311,NSC,2009-02-04,38.630001068115234
+256312,NSC,2009-02-05,39.5099983215332
+256313,NSC,2009-02-06,41.27000045776367
+256314,NSC,2009-02-09,41.220001220703125
+256315,NSC,2009-02-10,38.400001525878906
+256316,NSC,2009-02-11,38.02000045776367
+256317,NSC,2009-02-12,36.810001373291016
+256318,NSC,2009-02-13,37.72999954223633
+256319,NSC,2009-02-17,35.66999816894531
+256320,NSC,2009-02-18,35.560001373291016
+256321,NSC,2009-02-19,34.040000915527344
+256322,NSC,2009-02-20,33.970001220703125
+256323,NSC,2009-02-23,32.220001220703125
+256324,NSC,2009-02-24,33.470001220703125
+256325,NSC,2009-02-25,32.560001373291016
+256326,NSC,2009-02-26,32.369998931884766
+256327,NSC,2009-02-27,31.71999931335449
+256328,NSC,2009-03-02,29.559999465942383
+256329,NSC,2009-03-03,29.1299991607666
+256330,NSC,2009-03-04,29.979999542236328
+256331,NSC,2009-03-05,27.25
+256332,NSC,2009-03-06,27.40999984741211
+256333,NSC,2009-03-09,26.950000762939453
+256334,NSC,2009-03-10,28.209999084472656
+256335,NSC,2009-03-11,28.43000030517578
+256336,NSC,2009-03-12,29.940000534057617
+256337,NSC,2009-03-13,29.280000686645508
+256338,NSC,2009-03-16,31.040000915527344
+256339,NSC,2009-03-17,31.5
+256340,NSC,2009-03-18,31.299999237060547
+256341,NSC,2009-03-19,31.450000762939453
+256342,NSC,2009-03-20,30.459999084472656
+256343,NSC,2009-03-23,33.349998474121094
+256344,NSC,2009-03-24,34.209999084472656
+256345,NSC,2009-03-25,33.560001373291016
+256346,NSC,2009-03-26,35.939998626708984
+256347,NSC,2009-03-27,34.880001068115234
+256348,NSC,2009-03-30,33.130001068115234
+256349,NSC,2009-03-31,33.75
+256350,NSC,2009-04-01,34.540000915527344
+256351,NSC,2009-04-02,36.900001525878906
+256352,NSC,2009-04-03,37.45000076293945
+256353,NSC,2009-04-06,36.38999938964844
+256354,NSC,2009-04-07,35.18000030517578
+256355,NSC,2009-04-08,36.2400016784668
+256356,NSC,2009-04-09,37.34999847412109
+256357,NSC,2009-04-13,36.9900016784668
+256358,NSC,2009-04-14,36.45000076293945
+256359,NSC,2009-04-15,37.0099983215332
+256360,NSC,2009-04-16,37.220001220703125
+256361,NSC,2009-04-17,37.790000915527344
+256362,NSC,2009-04-20,35.650001525878906
+256363,NSC,2009-04-21,37.369998931884766
+256364,NSC,2009-04-22,37.5
+256365,NSC,2009-04-23,38.18000030517578
+256366,NSC,2009-04-24,37.790000915527344
+256367,NSC,2009-04-27,35.91999816894531
+256368,NSC,2009-04-28,34.77000045776367
+256369,NSC,2009-04-29,35.5099983215332
+256370,NSC,2009-04-30,35.68000030517578
+256371,NSC,2009-05-01,35.79999923706055
+256372,NSC,2009-05-04,37.90999984741211
+256373,NSC,2009-05-05,36.959999084472656
+256374,NSC,2009-05-06,37.70000076293945
+256375,NSC,2009-05-07,37.02999877929688
+256376,NSC,2009-05-08,38.0099983215332
+256377,NSC,2009-05-11,36.43999862670898
+256378,NSC,2009-05-12,36.5099983215332
+256379,NSC,2009-05-13,34.959999084472656
+256380,NSC,2009-05-14,34.5
+256381,NSC,2009-05-15,35.08000183105469
+256382,NSC,2009-05-18,36.25
+256383,NSC,2009-05-19,36.060001373291016
+256384,NSC,2009-05-20,36.66999816894531
+256385,NSC,2009-05-21,34.43000030517578
+256386,NSC,2009-05-22,35.209999084472656
+256387,NSC,2009-05-26,36.459999084472656
+256388,NSC,2009-05-27,34.93000030517578
+256389,NSC,2009-05-28,35.380001068115234
+256390,NSC,2009-05-29,37.20000076293945
+256391,NSC,2009-06-01,39.5099983215332
+256392,NSC,2009-06-02,40.130001068115234
+256393,NSC,2009-06-03,39.0
+256394,NSC,2009-06-04,40.43999862670898
+256395,NSC,2009-06-05,40.70000076293945
+256396,NSC,2009-06-08,40.93999862670898
+256397,NSC,2009-06-09,41.130001068115234
+256398,NSC,2009-06-10,40.540000915527344
+256399,NSC,2009-06-11,40.45000076293945
+256400,NSC,2009-06-12,41.22999954223633
+256401,NSC,2009-06-15,39.209999084472656
+256402,NSC,2009-06-16,38.900001525878906
+256403,NSC,2009-06-17,38.36000061035156
+256404,NSC,2009-06-18,38.119998931884766
+256405,NSC,2009-06-19,38.459999084472656
+256406,NSC,2009-06-22,36.400001525878906
+256407,NSC,2009-06-23,36.45000076293945
+256408,NSC,2009-06-24,36.900001525878906
+256409,NSC,2009-06-25,38.97999954223633
+256410,NSC,2009-06-26,39.18999862670898
+256411,NSC,2009-06-29,38.220001220703125
+256412,NSC,2009-06-30,37.66999816894531
+256413,NSC,2009-07-01,38.18000030517578
+256414,NSC,2009-07-02,36.900001525878906
+256415,NSC,2009-07-06,37.13999938964844
+256416,NSC,2009-07-07,35.869998931884766
+256417,NSC,2009-07-08,36.09999847412109
+256418,NSC,2009-07-09,36.22999954223633
+256419,NSC,2009-07-10,36.650001525878906
+256420,NSC,2009-07-13,37.38999938964844
+256421,NSC,2009-07-14,38.77999877929688
+256422,NSC,2009-07-15,40.34999847412109
+256423,NSC,2009-07-16,40.91999816894531
+256424,NSC,2009-07-17,41.38999938964844
+256425,NSC,2009-07-20,42.84999847412109
+256426,NSC,2009-07-21,43.369998931884766
+256427,NSC,2009-07-22,43.88999938964844
+256428,NSC,2009-07-23,45.36000061035156
+256429,NSC,2009-07-24,44.84000015258789
+256430,NSC,2009-07-27,45.119998931884766
+256431,NSC,2009-07-28,43.630001068115234
+256432,NSC,2009-07-29,42.79999923706055
+256433,NSC,2009-07-30,42.95000076293945
+256434,NSC,2009-07-31,43.25
+256435,NSC,2009-08-03,44.36000061035156
+256436,NSC,2009-08-04,44.43999862670898
+256437,NSC,2009-08-05,43.43999862670898
+256438,NSC,2009-08-06,43.130001068115234
+256439,NSC,2009-08-07,46.369998931884766
+256440,NSC,2009-08-10,45.16999816894531
+256441,NSC,2009-08-11,46.43999862670898
+256442,NSC,2009-08-12,46.84999847412109
+256443,NSC,2009-08-13,48.59000015258789
+256444,NSC,2009-08-14,47.27000045776367
+256445,NSC,2009-08-17,45.33000183105469
+256446,NSC,2009-08-18,46.11000061035156
+256447,NSC,2009-08-19,45.66999816894531
+256448,NSC,2009-08-20,46.459999084472656
+256449,NSC,2009-08-21,47.540000915527344
+256450,NSC,2009-08-24,47.0099983215332
+256451,NSC,2009-08-25,46.869998931884766
+256452,NSC,2009-08-26,46.209999084472656
+256453,NSC,2009-08-27,46.5
+256454,NSC,2009-08-28,46.90999984741211
+256455,NSC,2009-08-31,45.869998931884766
+256456,NSC,2009-09-01,45.34999847412109
+256457,NSC,2009-09-02,44.4900016784668
+256458,NSC,2009-09-03,46.81999969482422
+256459,NSC,2009-09-04,47.959999084472656
+256460,NSC,2009-09-08,47.5099983215332
+256461,NSC,2009-09-09,48.38999938964844
+256462,NSC,2009-09-10,49.22999954223633
+256463,NSC,2009-09-11,48.68000030517578
+256464,NSC,2009-09-14,49.02999877929688
+256465,NSC,2009-09-15,48.77000045776367
+256466,NSC,2009-09-16,47.4900016784668
+256467,NSC,2009-09-17,46.63999938964844
+256468,NSC,2009-09-18,46.34000015258789
+256469,NSC,2009-09-21,45.90999984741211
+256470,NSC,2009-09-22,46.470001220703125
+256471,NSC,2009-09-23,45.7599983215332
+256472,NSC,2009-09-24,45.04999923706055
+256473,NSC,2009-09-25,43.959999084472656
+256474,NSC,2009-09-28,44.459999084472656
+256475,NSC,2009-09-29,43.84999847412109
+256476,NSC,2009-09-30,43.11000061035156
+256477,NSC,2009-10-01,43.619998931884766
+256478,NSC,2009-10-02,43.2599983215332
+256479,NSC,2009-10-05,44.06999969482422
+256480,NSC,2009-10-06,44.36000061035156
+256481,NSC,2009-10-07,44.40999984741211
+256482,NSC,2009-10-08,45.84000015258789
+256483,NSC,2009-10-09,46.15999984741211
+256484,NSC,2009-10-12,45.95000076293945
+256485,NSC,2009-10-13,45.68000030517578
+256486,NSC,2009-10-14,48.27999877929688
+256487,NSC,2009-10-15,48.630001068115234
+256488,NSC,2009-10-16,49.150001525878906
+256489,NSC,2009-10-19,49.68000030517578
+256490,NSC,2009-10-20,49.52000045776367
+256491,NSC,2009-10-21,48.619998931884766
+256492,NSC,2009-10-22,48.650001525878906
+256493,NSC,2009-10-23,46.880001068115234
+256494,NSC,2009-10-26,46.93000030517578
+256495,NSC,2009-10-27,46.04999923706055
+256496,NSC,2009-10-28,46.25
+256497,NSC,2009-10-29,47.130001068115234
+256498,NSC,2009-10-30,46.619998931884766
+256499,NSC,2009-11-02,46.630001068115234
+256500,NSC,2009-11-03,49.150001525878906
+256501,NSC,2009-11-04,49.86000061035156
+256502,NSC,2009-11-05,51.0
+256503,NSC,2009-11-06,52.06999969482422
+256504,NSC,2009-11-09,51.95000076293945
+256505,NSC,2009-11-10,51.79999923706055
+256506,NSC,2009-11-11,51.959999084472656
+256507,NSC,2009-11-12,51.2599983215332
+256508,NSC,2009-11-13,51.66999816894531
+256509,NSC,2009-11-16,51.65999984741211
+256510,NSC,2009-11-17,51.68000030517578
+256511,NSC,2009-11-18,51.619998931884766
+256512,NSC,2009-11-19,50.91999816894531
+256513,NSC,2009-11-20,51.400001525878906
+256514,NSC,2009-11-23,52.02000045776367
+256515,NSC,2009-11-24,51.4900016784668
+256516,NSC,2009-11-25,51.84000015258789
+256517,NSC,2009-11-27,51.18999862670898
+256518,NSC,2009-11-30,51.400001525878906
+256519,NSC,2009-12-01,52.34999847412109
+256520,NSC,2009-12-02,52.220001220703125
+256521,NSC,2009-12-03,51.47999954223633
+256522,NSC,2009-12-04,52.84000015258789
+256523,NSC,2009-12-07,52.33000183105469
+256524,NSC,2009-12-08,51.29999923706055
+256525,NSC,2009-12-09,51.27000045776367
+256526,NSC,2009-12-10,52.2400016784668
+256527,NSC,2009-12-11,52.220001220703125
+256528,NSC,2009-12-14,53.08000183105469
+256529,NSC,2009-12-15,52.77999877929688
+256530,NSC,2009-12-16,52.86000061035156
+256531,NSC,2009-12-17,52.060001373291016
+256532,NSC,2009-12-18,52.040000915527344
+256533,NSC,2009-12-21,53.08000183105469
+256534,NSC,2009-12-22,53.0099983215332
+256535,NSC,2009-12-23,53.81999969482422
+256536,NSC,2009-12-24,54.2400016784668
+256537,NSC,2009-12-28,53.59000015258789
+256538,NSC,2009-12-29,53.29999923706055
+256539,NSC,2009-12-30,53.2400016784668
+256540,NSC,2009-12-31,52.41999816894531
+256541,NSC,2010-01-04,52.59000015258789
+256542,NSC,2010-01-05,53.400001525878906
+256543,NSC,2010-01-06,53.25
+256544,NSC,2010-01-07,52.54999923706055
+256545,NSC,2010-01-08,54.36000061035156
+256546,NSC,2010-01-11,54.22999954223633
+256547,NSC,2010-01-12,54.02000045776367
+256548,NSC,2010-01-13,54.0
+256549,NSC,2010-01-14,53.150001525878906
+256550,NSC,2010-01-15,52.77999877929688
+256551,NSC,2010-01-19,53.04999923706055
+256552,NSC,2010-01-20,51.75
+256553,NSC,2010-01-21,50.400001525878906
+256554,NSC,2010-01-22,49.650001525878906
+256555,NSC,2010-01-25,49.869998931884766
+256556,NSC,2010-01-26,49.75
+256557,NSC,2010-01-27,50.43000030517578
+256558,NSC,2010-01-28,48.09000015258789
+256559,NSC,2010-01-29,47.060001373291016
+256560,NSC,2010-02-01,48.08000183105469
+256561,NSC,2010-02-02,49.0
+256562,NSC,2010-02-03,48.45000076293945
+256563,NSC,2010-02-04,46.83000183105469
+256564,NSC,2010-02-05,47.09999847412109
+256565,NSC,2010-02-08,46.310001373291016
+256566,NSC,2010-02-09,47.13999938964844
+256567,NSC,2010-02-10,46.9900016784668
+256568,NSC,2010-02-11,48.58000183105469
+256569,NSC,2010-02-12,48.47999954223633
+256570,NSC,2010-02-16,49.88999938964844
+256571,NSC,2010-02-17,49.2599983215332
+256572,NSC,2010-02-18,50.25
+256573,NSC,2010-02-19,51.0099983215332
+256574,NSC,2010-02-22,51.13999938964844
+256575,NSC,2010-02-23,50.68000030517578
+256576,NSC,2010-02-24,51.11000061035156
+256577,NSC,2010-02-25,51.650001525878906
+256578,NSC,2010-02-26,51.43000030517578
+256579,NSC,2010-03-01,52.63999938964844
+256580,NSC,2010-03-02,52.709999084472656
+256581,NSC,2010-03-03,52.220001220703125
+256582,NSC,2010-03-04,52.470001220703125
+256583,NSC,2010-03-05,52.970001220703125
+256584,NSC,2010-03-08,52.970001220703125
+256585,NSC,2010-03-09,53.7400016784668
+256586,NSC,2010-03-10,53.869998931884766
+256587,NSC,2010-03-11,54.36000061035156
+256588,NSC,2010-03-12,54.45000076293945
+256589,NSC,2010-03-15,54.560001373291016
+256590,NSC,2010-03-16,55.130001068115234
+256591,NSC,2010-03-17,55.27999877929688
+256592,NSC,2010-03-18,55.68000030517578
+256593,NSC,2010-03-19,55.33000183105469
+256594,NSC,2010-03-22,55.400001525878906
+256595,NSC,2010-03-23,55.2400016784668
+256596,NSC,2010-03-24,54.65999984741211
+256597,NSC,2010-03-25,54.70000076293945
+256598,NSC,2010-03-26,54.83000183105469
+256599,NSC,2010-03-29,55.810001373291016
+256600,NSC,2010-03-30,56.20000076293945
+256601,NSC,2010-03-31,55.88999938964844
+256602,NSC,2010-04-01,56.9900016784668
+256603,NSC,2010-04-05,57.560001373291016
+256604,NSC,2010-04-06,57.59000015258789
+256605,NSC,2010-04-07,57.68000030517578
+256606,NSC,2010-04-08,58.459999084472656
+256607,NSC,2010-04-09,57.90999984741211
+256608,NSC,2010-04-12,58.38999938964844
+256609,NSC,2010-04-13,59.16999816894531
+256610,NSC,2010-04-14,60.130001068115234
+256611,NSC,2010-04-15,60.61000061035156
+256612,NSC,2010-04-16,59.470001220703125
+256613,NSC,2010-04-19,59.38999938964844
+256614,NSC,2010-04-20,60.18999862670898
+256615,NSC,2010-04-21,60.18999862670898
+256616,NSC,2010-04-22,60.540000915527344
+256617,NSC,2010-04-23,60.880001068115234
+256618,NSC,2010-04-26,61.09000015258789
+256619,NSC,2010-04-27,59.650001525878906
+256620,NSC,2010-04-28,59.16999816894531
+256621,NSC,2010-04-29,60.5099983215332
+256622,NSC,2010-04-30,59.33000183105469
+256623,NSC,2010-05-03,61.150001525878906
+256624,NSC,2010-05-04,59.650001525878906
+256625,NSC,2010-05-05,58.34000015258789
+256626,NSC,2010-05-06,56.380001068115234
+256627,NSC,2010-05-07,55.220001220703125
+256628,NSC,2010-05-10,58.790000915527344
+256629,NSC,2010-05-11,59.150001525878906
+256630,NSC,2010-05-12,60.72999954223633
+256631,NSC,2010-05-13,59.790000915527344
+256632,NSC,2010-05-14,58.290000915527344
+256633,NSC,2010-05-17,58.130001068115234
+256634,NSC,2010-05-18,57.11000061035156
+256635,NSC,2010-05-19,55.97999954223633
+256636,NSC,2010-05-20,53.40999984741211
+256637,NSC,2010-05-21,54.810001373291016
+256638,NSC,2010-05-24,54.369998931884766
+256639,NSC,2010-05-25,54.310001373291016
+256640,NSC,2010-05-26,54.9900016784668
+256641,NSC,2010-05-27,56.720001220703125
+256642,NSC,2010-05-28,56.459999084472656
+256643,NSC,2010-06-01,55.02999877929688
+256644,NSC,2010-06-02,56.68999862670898
+256645,NSC,2010-06-03,56.79999923706055
+256646,NSC,2010-06-04,53.400001525878906
+256647,NSC,2010-06-07,52.18999862670898
+256648,NSC,2010-06-08,53.34000015258789
+256649,NSC,2010-06-09,53.59999847412109
+256650,NSC,2010-06-10,56.15999984741211
+256651,NSC,2010-06-11,56.79999923706055
+256652,NSC,2010-06-14,56.18000030517578
+256653,NSC,2010-06-15,58.459999084472656
+256654,NSC,2010-06-16,58.290000915527344
+256655,NSC,2010-06-17,58.65999984741211
+256656,NSC,2010-06-18,59.09000015258789
+256657,NSC,2010-06-21,59.970001220703125
+256658,NSC,2010-06-22,57.470001220703125
+256659,NSC,2010-06-23,57.470001220703125
+256660,NSC,2010-06-24,56.22999954223633
+256661,NSC,2010-06-25,56.68000030517578
+256662,NSC,2010-06-28,56.59999847412109
+256663,NSC,2010-06-29,53.43999862670898
+256664,NSC,2010-06-30,53.04999923706055
+256665,NSC,2010-07-01,52.70000076293945
+256666,NSC,2010-07-02,50.90999984741211
+256667,NSC,2010-07-06,50.5
+256668,NSC,2010-07-07,51.7599983215332
+256669,NSC,2010-07-08,51.959999084472656
+256670,NSC,2010-07-09,53.810001373291016
+256671,NSC,2010-07-12,54.18999862670898
+256672,NSC,2010-07-13,55.290000915527344
+256673,NSC,2010-07-14,55.0
+256674,NSC,2010-07-15,55.02999877929688
+256675,NSC,2010-07-16,53.36000061035156
+256676,NSC,2010-07-19,52.93999862670898
+256677,NSC,2010-07-20,53.9900016784668
+256678,NSC,2010-07-21,53.150001525878906
+256679,NSC,2010-07-22,54.720001220703125
+256680,NSC,2010-07-23,56.459999084472656
+256681,NSC,2010-07-26,57.15999984741211
+256682,NSC,2010-07-27,56.52000045776367
+256683,NSC,2010-07-28,56.02999877929688
+256684,NSC,2010-07-29,55.93000030517578
+256685,NSC,2010-07-30,56.27000045776367
+256686,NSC,2010-08-02,57.5
+256687,NSC,2010-08-03,57.43000030517578
+256688,NSC,2010-08-04,57.61000061035156
+256689,NSC,2010-08-05,57.91999816894531
+256690,NSC,2010-08-06,57.060001373291016
+256691,NSC,2010-08-09,57.91999816894531
+256692,NSC,2010-08-10,57.720001220703125
+256693,NSC,2010-08-11,55.2599983215332
+256694,NSC,2010-08-12,54.90999984741211
+256695,NSC,2010-08-13,54.68000030517578
+256696,NSC,2010-08-16,54.54999923706055
+256697,NSC,2010-08-17,55.47999954223633
+256698,NSC,2010-08-18,56.09000015258789
+256699,NSC,2010-08-19,54.560001373291016
+256700,NSC,2010-08-20,54.43999862670898
+256701,NSC,2010-08-23,53.459999084472656
+256702,NSC,2010-08-24,52.68999862670898
+256703,NSC,2010-08-25,53.02999877929688
+256704,NSC,2010-08-26,53.04999923706055
+256705,NSC,2010-08-27,54.54999923706055
+256706,NSC,2010-08-30,53.54999923706055
+256707,NSC,2010-08-31,53.68000030517578
+256708,NSC,2010-09-01,56.02000045776367
+256709,NSC,2010-09-02,57.130001068115234
+256710,NSC,2010-09-03,57.90999984741211
+256711,NSC,2010-09-07,57.65999984741211
+256712,NSC,2010-09-08,58.380001068115234
+256713,NSC,2010-09-09,57.91999816894531
+256714,NSC,2010-09-10,58.84999847412109
+256715,NSC,2010-09-13,59.18999862670898
+256716,NSC,2010-09-14,58.77000045776367
+256717,NSC,2010-09-15,58.9900016784668
+256718,NSC,2010-09-16,58.43000030517578
+256719,NSC,2010-09-17,58.45000076293945
+256720,NSC,2010-09-20,58.93000030517578
+256721,NSC,2010-09-21,59.36000061035156
+256722,NSC,2010-09-22,58.93000030517578
+256723,NSC,2010-09-23,57.9900016784668
+256724,NSC,2010-09-24,59.880001068115234
+256725,NSC,2010-09-27,59.56999969482422
+256726,NSC,2010-09-28,59.63999938964844
+256727,NSC,2010-09-29,59.77000045776367
+256728,NSC,2010-09-30,59.5099983215332
+256729,NSC,2010-10-01,59.02000045776367
+256730,NSC,2010-10-04,58.369998931884766
+256731,NSC,2010-10-05,59.5099983215332
+256732,NSC,2010-10-06,59.66999816894531
+256733,NSC,2010-10-07,59.630001068115234
+256734,NSC,2010-10-08,60.52999877929688
+256735,NSC,2010-10-11,60.65999984741211
+256736,NSC,2010-10-12,59.72999954223633
+256737,NSC,2010-10-13,62.209999084472656
+256738,NSC,2010-10-14,61.77999877929688
+256739,NSC,2010-10-15,61.5099983215332
+256740,NSC,2010-10-18,61.4900016784668
+256741,NSC,2010-10-19,60.540000915527344
+256742,NSC,2010-10-20,61.869998931884766
+256743,NSC,2010-10-21,61.560001373291016
+256744,NSC,2010-10-22,62.09999847412109
+256745,NSC,2010-10-25,61.970001220703125
+256746,NSC,2010-10-26,62.20000076293945
+256747,NSC,2010-10-27,61.34999847412109
+256748,NSC,2010-10-28,60.790000915527344
+256749,NSC,2010-10-29,61.4900016784668
+256750,NSC,2010-11-01,61.77000045776367
+256751,NSC,2010-11-02,62.380001068115234
+256752,NSC,2010-11-03,62.130001068115234
+256753,NSC,2010-11-04,62.720001220703125
+256754,NSC,2010-11-05,62.310001373291016
+256755,NSC,2010-11-08,62.36000061035156
+256756,NSC,2010-11-09,61.68000030517578
+256757,NSC,2010-11-10,62.09999847412109
+256758,NSC,2010-11-11,61.970001220703125
+256759,NSC,2010-11-12,60.959999084472656
+256760,NSC,2010-11-15,61.33000183105469
+256761,NSC,2010-11-16,60.54999923706055
+256762,NSC,2010-11-17,60.34000015258789
+256763,NSC,2010-11-18,61.150001525878906
+256764,NSC,2010-11-19,61.380001068115234
+256765,NSC,2010-11-22,61.060001373291016
+256766,NSC,2010-11-23,59.630001068115234
+256767,NSC,2010-11-24,61.02000045776367
+256768,NSC,2010-11-26,60.84000015258789
+256769,NSC,2010-11-29,60.90999984741211
+256770,NSC,2010-11-30,60.16999816894531
+256771,NSC,2010-12-01,61.52000045776367
+256772,NSC,2010-12-02,62.4900016784668
+256773,NSC,2010-12-03,62.880001068115234
+256774,NSC,2010-12-06,62.709999084472656
+256775,NSC,2010-12-07,62.83000183105469
+256776,NSC,2010-12-08,62.060001373291016
+256777,NSC,2010-12-09,62.4900016784668
+256778,NSC,2010-12-10,62.68999862670898
+256779,NSC,2010-12-13,62.2400016784668
+256780,NSC,2010-12-14,62.36000061035156
+256781,NSC,2010-12-15,62.52000045776367
+256782,NSC,2010-12-16,62.9900016784668
+256783,NSC,2010-12-17,62.66999816894531
+256784,NSC,2010-12-20,62.290000915527344
+256785,NSC,2010-12-21,62.650001525878906
+256786,NSC,2010-12-22,62.66999816894531
+256787,NSC,2010-12-23,62.43999862670898
+256788,NSC,2010-12-27,62.77999877929688
+256789,NSC,2010-12-28,62.709999084472656
+256790,NSC,2010-12-29,62.7400016784668
+256791,NSC,2010-12-30,62.7400016784668
+256792,NSC,2010-12-31,62.81999969482422
+256793,NSC,2011-01-03,63.72999954223633
+256794,NSC,2011-01-04,63.38999938964844
+256795,NSC,2011-01-05,63.720001220703125
+256796,NSC,2011-01-06,63.79999923706055
+256797,NSC,2011-01-07,65.04000091552734
+256798,NSC,2011-01-10,65.61000061035156
+256799,NSC,2011-01-11,64.95999908447266
+256800,NSC,2011-01-12,65.41999816894531
+256801,NSC,2011-01-13,65.68000030517578
+256802,NSC,2011-01-14,65.4000015258789
+256803,NSC,2011-01-18,65.27999877929688
+256804,NSC,2011-01-19,64.8499984741211
+256805,NSC,2011-01-20,64.18000030517578
+256806,NSC,2011-01-21,63.77000045776367
+256807,NSC,2011-01-24,64.30999755859375
+256808,NSC,2011-01-25,62.91999816894531
+256809,NSC,2011-01-26,62.72999954223633
+256810,NSC,2011-01-27,62.310001373291016
+256811,NSC,2011-01-28,60.380001068115234
+256812,NSC,2011-01-31,61.18999862670898
+256813,NSC,2011-02-01,62.119998931884766
+256814,NSC,2011-02-02,60.900001525878906
+256815,NSC,2011-02-03,60.83000183105469
+256816,NSC,2011-02-04,61.06999969482422
+256817,NSC,2011-02-07,61.5
+256818,NSC,2011-02-08,61.59999847412109
+256819,NSC,2011-02-09,62.119998931884766
+256820,NSC,2011-02-10,63.040000915527344
+256821,NSC,2011-02-11,64.0999984741211
+256822,NSC,2011-02-14,64.43000030517578
+256823,NSC,2011-02-15,64.45999908447266
+256824,NSC,2011-02-16,64.91000366210938
+256825,NSC,2011-02-17,65.19999694824219
+256826,NSC,2011-02-18,65.0
+256827,NSC,2011-02-22,64.4000015258789
+256828,NSC,2011-02-23,63.70000076293945
+256829,NSC,2011-02-24,64.11000061035156
+256830,NSC,2011-02-25,64.66000366210938
+256831,NSC,2011-02-28,65.58000183105469
+256832,NSC,2011-03-01,64.80000305175781
+256833,NSC,2011-03-02,65.16000366210938
+256834,NSC,2011-03-03,65.7300033569336
+256835,NSC,2011-03-04,65.30000305175781
+256836,NSC,2011-03-07,64.83999633789062
+256837,NSC,2011-03-08,65.66000366210938
+256838,NSC,2011-03-09,65.4000015258789
+256839,NSC,2011-03-10,64.94999694824219
+256840,NSC,2011-03-11,66.52999877929688
+256841,NSC,2011-03-14,65.93000030517578
+256842,NSC,2011-03-15,65.55999755859375
+256843,NSC,2011-03-16,64.33000183105469
+256844,NSC,2011-03-17,65.83999633789062
+256845,NSC,2011-03-18,66.27999877929688
+256846,NSC,2011-03-21,67.80999755859375
+256847,NSC,2011-03-22,67.30000305175781
+256848,NSC,2011-03-23,66.68000030517578
+256849,NSC,2011-03-24,67.75
+256850,NSC,2011-03-25,68.68000030517578
+256851,NSC,2011-03-28,68.7699966430664
+256852,NSC,2011-03-29,69.55999755859375
+256853,NSC,2011-03-30,68.98999786376953
+256854,NSC,2011-03-31,69.2699966430664
+256855,NSC,2011-04-01,69.31999969482422
+256856,NSC,2011-04-04,69.58000183105469
+256857,NSC,2011-04-05,68.75
+256858,NSC,2011-04-06,68.63999938964844
+256859,NSC,2011-04-07,68.12999725341797
+256860,NSC,2011-04-08,67.69000244140625
+256861,NSC,2011-04-11,67.66000366210938
+256862,NSC,2011-04-12,67.7699966430664
+256863,NSC,2011-04-13,67.83000183105469
+256864,NSC,2011-04-14,66.9800033569336
+256865,NSC,2011-04-15,67.73999786376953
+256866,NSC,2011-04-18,66.9000015258789
+256867,NSC,2011-04-19,67.25
+256868,NSC,2011-04-20,66.68000030517578
+256869,NSC,2011-04-21,66.2699966430664
+256870,NSC,2011-04-25,67.04000091552734
+256871,NSC,2011-04-26,68.41999816894531
+256872,NSC,2011-04-27,68.41000366210938
+256873,NSC,2011-04-28,73.87000274658203
+256874,NSC,2011-04-29,74.68000030517578
+256875,NSC,2011-05-02,74.61000061035156
+256876,NSC,2011-05-03,74.6500015258789
+256877,NSC,2011-05-04,72.30999755859375
+256878,NSC,2011-05-05,72.22000122070312
+256879,NSC,2011-05-06,72.94999694824219
+256880,NSC,2011-05-09,73.13999938964844
+256881,NSC,2011-05-10,74.22000122070312
+256882,NSC,2011-05-11,73.02999877929688
+256883,NSC,2011-05-12,72.9800033569336
+256884,NSC,2011-05-13,71.56999969482422
+256885,NSC,2011-05-16,71.37000274658203
+256886,NSC,2011-05-17,70.8499984741211
+256887,NSC,2011-05-18,72.11000061035156
+256888,NSC,2011-05-19,72.70999908447266
+256889,NSC,2011-05-20,72.26000213623047
+256890,NSC,2011-05-23,71.77999877929688
+256891,NSC,2011-05-24,71.18000030517578
+256892,NSC,2011-05-25,72.13999938964844
+256893,NSC,2011-05-26,72.01000213623047
+256894,NSC,2011-05-27,72.56999969482422
+256895,NSC,2011-05-31,73.30999755859375
+256896,NSC,2011-06-01,70.79000091552734
+256897,NSC,2011-06-02,71.62000274658203
+256898,NSC,2011-06-03,70.72000122070312
+256899,NSC,2011-06-06,70.37000274658203
+256900,NSC,2011-06-07,71.27999877929688
+256901,NSC,2011-06-08,70.52999877929688
+256902,NSC,2011-06-09,71.44000244140625
+256903,NSC,2011-06-10,70.37000274658203
+256904,NSC,2011-06-13,70.58999633789062
+256905,NSC,2011-06-14,72.11000061035156
+256906,NSC,2011-06-15,71.01000213623047
+256907,NSC,2011-06-16,70.20999908447266
+256908,NSC,2011-06-17,70.97000122070312
+256909,NSC,2011-06-20,71.61000061035156
+256910,NSC,2011-06-21,73.18000030517578
+256911,NSC,2011-06-22,73.19999694824219
+256912,NSC,2011-06-23,72.37000274658203
+256913,NSC,2011-06-24,71.66999816894531
+256914,NSC,2011-06-27,72.12000274658203
+256915,NSC,2011-06-28,73.02999877929688
+256916,NSC,2011-06-29,74.20999908447266
+256917,NSC,2011-06-30,74.93000030517578
+256918,NSC,2011-07-01,76.93000030517578
+256919,NSC,2011-07-05,75.95999908447266
+256920,NSC,2011-07-06,76.43000030517578
+256921,NSC,2011-07-07,76.98999786376953
+256922,NSC,2011-07-08,75.68000030517578
+256923,NSC,2011-07-11,74.66999816894531
+256924,NSC,2011-07-12,73.91999816894531
+256925,NSC,2011-07-13,74.61000061035156
+256926,NSC,2011-07-14,74.04000091552734
+256927,NSC,2011-07-15,73.91000366210938
+256928,NSC,2011-07-18,73.44000244140625
+256929,NSC,2011-07-19,74.62999725341797
+256930,NSC,2011-07-20,75.08999633789062
+256931,NSC,2011-07-21,76.6500015258789
+256932,NSC,2011-07-22,76.20999908447266
+256933,NSC,2011-07-25,76.44999694824219
+256934,NSC,2011-07-26,75.55000305175781
+256935,NSC,2011-07-27,76.12000274658203
+256936,NSC,2011-07-28,76.51000213623047
+256937,NSC,2011-07-29,75.69999694824219
+256938,NSC,2011-08-01,75.23999786376953
+256939,NSC,2011-08-02,72.95999908447266
+256940,NSC,2011-08-03,71.86000061035156
+256941,NSC,2011-08-04,68.86000061035156
+256942,NSC,2011-08-05,69.19000244140625
+256943,NSC,2011-08-08,64.91000366210938
+256944,NSC,2011-08-09,67.87999725341797
+256945,NSC,2011-08-10,66.70999908447266
+256946,NSC,2011-08-11,68.0
+256947,NSC,2011-08-12,68.16999816894531
+256948,NSC,2011-08-15,69.30999755859375
+256949,NSC,2011-08-16,68.22000122070312
+256950,NSC,2011-08-17,68.30000305175781
+256951,NSC,2011-08-18,64.23999786376953
+256952,NSC,2011-08-19,63.060001373291016
+256953,NSC,2011-08-22,62.560001373291016
+256954,NSC,2011-08-23,64.5
+256955,NSC,2011-08-24,65.43000030517578
+256956,NSC,2011-08-25,64.2300033569336
+256957,NSC,2011-08-26,65.18000030517578
+256958,NSC,2011-08-29,66.45999908447266
+256959,NSC,2011-08-30,67.61000061035156
+256960,NSC,2011-08-31,67.68000030517578
+256961,NSC,2011-09-01,66.8499984741211
+256962,NSC,2011-09-02,65.12000274658203
+256963,NSC,2011-09-06,65.02999877929688
+256964,NSC,2011-09-07,66.86000061035156
+256965,NSC,2011-09-08,66.4800033569336
+256966,NSC,2011-09-09,64.83000183105469
+256967,NSC,2011-09-12,64.76000213623047
+256968,NSC,2011-09-13,66.87999725341797
+256969,NSC,2011-09-14,68.30000305175781
+256970,NSC,2011-09-15,69.72000122070312
+256971,NSC,2011-09-16,70.41999816894531
+256972,NSC,2011-09-19,68.22000122070312
+256973,NSC,2011-09-20,67.54000091552734
+256974,NSC,2011-09-21,61.93000030517578
+256975,NSC,2011-09-22,60.43999862670898
+256976,NSC,2011-09-23,61.52999877929688
+256977,NSC,2011-09-26,62.619998931884766
+256978,NSC,2011-09-27,63.4900016784668
+256979,NSC,2011-09-28,61.380001068115234
+256980,NSC,2011-09-29,63.470001220703125
+256981,NSC,2011-09-30,61.02000045776367
+256982,NSC,2011-10-03,60.0099983215332
+256983,NSC,2011-10-04,61.75
+256984,NSC,2011-10-05,63.31999969482422
+256985,NSC,2011-10-06,65.44999694824219
+256986,NSC,2011-10-07,64.87000274658203
+256987,NSC,2011-10-10,67.44999694824219
+256988,NSC,2011-10-11,67.20999908447266
+256989,NSC,2011-10-12,67.44000244140625
+256990,NSC,2011-10-13,67.04000091552734
+256991,NSC,2011-10-14,68.16999816894531
+256992,NSC,2011-10-17,66.37999725341797
+256993,NSC,2011-10-18,68.45999908447266
+256994,NSC,2011-10-19,67.37999725341797
+256995,NSC,2011-10-20,68.79000091552734
+256996,NSC,2011-10-21,70.9000015258789
+256997,NSC,2011-10-24,70.58000183105469
+256998,NSC,2011-10-25,69.37999725341797
+256999,NSC,2011-10-26,69.7699966430664
+257000,NSC,2011-10-27,75.16000366210938
+257001,NSC,2011-10-28,74.9800033569336
+257002,NSC,2011-10-31,73.98999786376953
+257003,NSC,2011-11-01,72.69999694824219
+257004,NSC,2011-11-02,72.91999816894531
+257005,NSC,2011-11-03,73.9000015258789
+257006,NSC,2011-11-04,73.54000091552734
+257007,NSC,2011-11-07,73.83000183105469
+257008,NSC,2011-11-08,74.37999725341797
+257009,NSC,2011-11-09,71.94999694824219
+257010,NSC,2011-11-10,73.79000091552734
+257011,NSC,2011-11-11,75.69000244140625
+257012,NSC,2011-11-14,75.01000213623047
+257013,NSC,2011-11-15,75.36000061035156
+257014,NSC,2011-11-16,74.08000183105469
+257015,NSC,2011-11-17,72.66999816894531
+257016,NSC,2011-11-18,73.29000091552734
+257017,NSC,2011-11-21,71.70999908447266
+257018,NSC,2011-11-22,71.6500015258789
+257019,NSC,2011-11-23,70.3499984741211
+257020,NSC,2011-11-25,70.44000244140625
+257021,NSC,2011-11-28,73.04000091552734
+257022,NSC,2011-11-29,72.95999908447266
+257023,NSC,2011-11-30,75.54000091552734
+257024,NSC,2011-12-01,74.77999877929688
+257025,NSC,2011-12-02,75.01000213623047
+257026,NSC,2011-12-05,75.75
+257027,NSC,2011-12-06,74.86000061035156
+257028,NSC,2011-12-07,74.73999786376953
+257029,NSC,2011-12-08,73.04000091552734
+257030,NSC,2011-12-09,73.79000091552734
+257031,NSC,2011-12-12,73.08000183105469
+257032,NSC,2011-12-13,71.41000366210938
+257033,NSC,2011-12-14,70.0199966430664
+257034,NSC,2011-12-15,69.66000366210938
+257035,NSC,2011-12-16,69.81999969482422
+257036,NSC,2011-12-19,69.19000244140625
+257037,NSC,2011-12-20,70.86000061035156
+257038,NSC,2011-12-21,71.58000183105469
+257039,NSC,2011-12-22,72.27999877929688
+257040,NSC,2011-12-23,72.76000213623047
+257041,NSC,2011-12-27,72.76000213623047
+257042,NSC,2011-12-28,71.77999877929688
+257043,NSC,2011-12-29,72.8499984741211
+257044,NSC,2011-12-30,72.86000061035156
+257045,NSC,2012-01-03,73.79000091552734
+257046,NSC,2012-01-04,75.05000305175781
+257047,NSC,2012-01-05,75.76000213623047
+257048,NSC,2012-01-06,75.30999755859375
+257049,NSC,2012-01-09,76.44000244140625
+257050,NSC,2012-01-10,77.72000122070312
+257051,NSC,2012-01-11,78.0
+257052,NSC,2012-01-12,78.23999786376953
+257053,NSC,2012-01-13,76.5
+257054,NSC,2012-01-17,76.30999755859375
+257055,NSC,2012-01-18,76.33000183105469
+257056,NSC,2012-01-19,77.94000244140625
+257057,NSC,2012-01-20,77.26000213623047
+257058,NSC,2012-01-23,75.94999694824219
+257059,NSC,2012-01-24,75.4800033569336
+257060,NSC,2012-01-25,75.16999816894531
+257061,NSC,2012-01-26,74.87000274658203
+257062,NSC,2012-01-27,73.94000244140625
+257063,NSC,2012-01-30,73.18000030517578
+257064,NSC,2012-01-31,72.19999694824219
+257065,NSC,2012-02-01,72.68000030517578
+257066,NSC,2012-02-02,72.37999725341797
+257067,NSC,2012-02-03,73.61000061035156
+257068,NSC,2012-02-06,72.13999938964844
+257069,NSC,2012-02-07,72.33999633789062
+257070,NSC,2012-02-08,72.55000305175781
+257071,NSC,2012-02-09,72.33000183105469
+257072,NSC,2012-02-10,71.52999877929688
+257073,NSC,2012-02-13,71.05000305175781
+257074,NSC,2012-02-14,70.4000015258789
+257075,NSC,2012-02-15,67.83999633789062
+257076,NSC,2012-02-16,68.44000244140625
+257077,NSC,2012-02-17,68.80999755859375
+257078,NSC,2012-02-21,68.72000122070312
+257079,NSC,2012-02-22,68.44999694824219
+257080,NSC,2012-02-23,69.30999755859375
+257081,NSC,2012-02-24,70.02999877929688
+257082,NSC,2012-02-27,70.58999633789062
+257083,NSC,2012-02-28,69.56999969482422
+257084,NSC,2012-02-29,68.9000015258789
+257085,NSC,2012-03-01,68.97000122070312
+257086,NSC,2012-03-02,68.0999984741211
+257087,NSC,2012-03-05,67.68000030517578
+257088,NSC,2012-03-06,65.94999694824219
+257089,NSC,2012-03-07,65.2699966430664
+257090,NSC,2012-03-08,66.7699966430664
+257091,NSC,2012-03-09,66.4800033569336
+257092,NSC,2012-03-12,66.08999633789062
+257093,NSC,2012-03-13,67.05000305175781
+257094,NSC,2012-03-14,64.94999694824219
+257095,NSC,2012-03-15,68.52999877929688
+257096,NSC,2012-03-16,68.9800033569336
+257097,NSC,2012-03-19,68.30000305175781
+257098,NSC,2012-03-20,66.94999694824219
+257099,NSC,2012-03-21,67.19999694824219
+257100,NSC,2012-03-22,64.69999694824219
+257101,NSC,2012-03-23,64.44999694824219
+257102,NSC,2012-03-26,66.12999725341797
+257103,NSC,2012-03-27,66.30000305175781
+257104,NSC,2012-03-28,65.9000015258789
+257105,NSC,2012-03-29,66.16999816894531
+257106,NSC,2012-03-30,65.83000183105469
+257107,NSC,2012-04-02,67.0199966430664
+257108,NSC,2012-04-03,66.27999877929688
+257109,NSC,2012-04-04,66.9800033569336
+257110,NSC,2012-04-05,67.83000183105469
+257111,NSC,2012-04-09,66.70999908447266
+257112,NSC,2012-04-10,65.31999969482422
+257113,NSC,2012-04-11,66.16999816894531
+257114,NSC,2012-04-12,67.91000366210938
+257115,NSC,2012-04-13,67.44000244140625
+257116,NSC,2012-04-16,68.23999786376953
+257117,NSC,2012-04-17,69.05000305175781
+257118,NSC,2012-04-18,69.66999816894531
+257119,NSC,2012-04-19,68.69999694824219
+257120,NSC,2012-04-20,69.52999877929688
+257121,NSC,2012-04-23,69.4000015258789
+257122,NSC,2012-04-24,70.22000122070312
+257123,NSC,2012-04-25,72.91000366210938
+257124,NSC,2012-04-26,73.2300033569336
+257125,NSC,2012-04-27,73.37000274658203
+257126,NSC,2012-04-30,72.93000030517578
+257127,NSC,2012-05-01,74.41000366210938
+257128,NSC,2012-05-02,73.72000122070312
+257129,NSC,2012-05-03,72.97000122070312
+257130,NSC,2012-05-04,71.62999725341797
+257131,NSC,2012-05-07,71.98999786376953
+257132,NSC,2012-05-08,70.2300033569336
+257133,NSC,2012-05-09,68.38999938964844
+257134,NSC,2012-05-10,68.16999816894531
+257135,NSC,2012-05-11,68.44000244140625
+257136,NSC,2012-05-14,68.01000213623047
+257137,NSC,2012-05-15,67.88999938964844
+257138,NSC,2012-05-16,67.94000244140625
+257139,NSC,2012-05-17,66.20999908447266
+257140,NSC,2012-05-18,65.33999633789062
+257141,NSC,2012-05-21,67.41000366210938
+257142,NSC,2012-05-22,67.27999877929688
+257143,NSC,2012-05-23,68.08999633789062
+257144,NSC,2012-05-24,67.44000244140625
+257145,NSC,2012-05-25,66.43000030517578
+257146,NSC,2012-05-29,66.5
+257147,NSC,2012-05-30,65.33999633789062
+257148,NSC,2012-05-31,65.5199966430664
+257149,NSC,2012-06-01,64.29000091552734
+257150,NSC,2012-06-04,63.68999862670898
+257151,NSC,2012-06-05,63.66999816894531
+257152,NSC,2012-06-06,65.55000305175781
+257153,NSC,2012-06-07,66.0
+257154,NSC,2012-06-08,66.44000244140625
+257155,NSC,2012-06-11,65.91999816894531
+257156,NSC,2012-06-12,67.19000244140625
+257157,NSC,2012-06-13,67.16999816894531
+257158,NSC,2012-06-14,68.19999694824219
+257159,NSC,2012-06-15,68.97000122070312
+257160,NSC,2012-06-18,71.06999969482422
+257161,NSC,2012-06-19,71.30999755859375
+257162,NSC,2012-06-20,71.69000244140625
+257163,NSC,2012-06-21,71.13999938964844
+257164,NSC,2012-06-22,70.0
+257165,NSC,2012-06-25,68.73999786376953
+257166,NSC,2012-06-26,69.30999755859375
+257167,NSC,2012-06-27,69.76000213623047
+257168,NSC,2012-06-28,70.06999969482422
+257169,NSC,2012-06-29,71.7699966430664
+257170,NSC,2012-07-02,71.41999816894531
+257171,NSC,2012-07-03,71.91000366210938
+257172,NSC,2012-07-05,71.91000366210938
+257173,NSC,2012-07-06,72.19999694824219
+257174,NSC,2012-07-09,72.06999969482422
+257175,NSC,2012-07-10,70.98999786376953
+257176,NSC,2012-07-11,71.2699966430664
+257177,NSC,2012-07-12,71.83999633789062
+257178,NSC,2012-07-13,73.69000244140625
+257179,NSC,2012-07-16,73.75
+257180,NSC,2012-07-17,73.88999938964844
+257181,NSC,2012-07-18,73.80000305175781
+257182,NSC,2012-07-19,74.18000030517578
+257183,NSC,2012-07-20,72.98999786376953
+257184,NSC,2012-07-23,72.19000244140625
+257185,NSC,2012-07-24,71.95999908447266
+257186,NSC,2012-07-25,71.69999694824219
+257187,NSC,2012-07-26,73.0
+257188,NSC,2012-07-27,74.69000244140625
+257189,NSC,2012-07-30,74.18000030517578
+257190,NSC,2012-07-31,74.05000305175781
+257191,NSC,2012-08-01,73.30999755859375
+257192,NSC,2012-08-02,73.4000015258789
+257193,NSC,2012-08-03,74.94000244140625
+257194,NSC,2012-08-06,74.72000122070312
+257195,NSC,2012-08-07,74.97000122070312
+257196,NSC,2012-08-08,74.80999755859375
+257197,NSC,2012-08-09,73.69000244140625
+257198,NSC,2012-08-10,74.55999755859375
+257199,NSC,2012-08-13,74.27999877929688
+257200,NSC,2012-08-14,74.08999633789062
+257201,NSC,2012-08-15,74.72000122070312
+257202,NSC,2012-08-16,74.69000244140625
+257203,NSC,2012-08-17,75.0999984741211
+257204,NSC,2012-08-20,74.83000183105469
+257205,NSC,2012-08-21,74.87999725341797
+257206,NSC,2012-08-22,74.66999816894531
+257207,NSC,2012-08-23,73.58000183105469
+257208,NSC,2012-08-24,73.5999984741211
+257209,NSC,2012-08-27,73.37000274658203
+257210,NSC,2012-08-28,73.66000366210938
+257211,NSC,2012-08-29,73.66000366210938
+257212,NSC,2012-08-30,72.63999938964844
+257213,NSC,2012-08-31,72.45999908447266
+257214,NSC,2012-09-04,71.05999755859375
+257215,NSC,2012-09-05,70.08000183105469
+257216,NSC,2012-09-06,72.0199966430664
+257217,NSC,2012-09-07,71.91999816894531
+257218,NSC,2012-09-10,72.4000015258789
+257219,NSC,2012-09-11,73.5199966430664
+257220,NSC,2012-09-12,74.0199966430664
+257221,NSC,2012-09-13,74.52999877929688
+257222,NSC,2012-09-14,74.69000244140625
+257223,NSC,2012-09-17,74.2300033569336
+257224,NSC,2012-09-18,73.93000030517578
+257225,NSC,2012-09-19,72.69000244140625
+257226,NSC,2012-09-20,66.11000061035156
+257227,NSC,2012-09-21,65.0
+257228,NSC,2012-09-24,66.27999877929688
+257229,NSC,2012-09-25,65.06999969482422
+257230,NSC,2012-09-26,64.56999969482422
+257231,NSC,2012-09-27,64.18000030517578
+257232,NSC,2012-09-28,63.630001068115234
+257233,NSC,2012-10-01,64.44999694824219
+257234,NSC,2012-10-02,65.0199966430664
+257235,NSC,2012-10-03,65.5999984741211
+257236,NSC,2012-10-04,66.18000030517578
+257237,NSC,2012-10-05,66.9000015258789
+257238,NSC,2012-10-08,67.27999877929688
+257239,NSC,2012-10-09,66.94999694824219
+257240,NSC,2012-10-10,66.4000015258789
+257241,NSC,2012-10-11,65.95999908447266
+257242,NSC,2012-10-12,67.27999877929688
+257243,NSC,2012-10-15,67.61000061035156
+257244,NSC,2012-10-16,67.70999908447266
+257245,NSC,2012-10-17,67.20999908447266
+257246,NSC,2012-10-18,66.69999694824219
+257247,NSC,2012-10-19,65.63999938964844
+257248,NSC,2012-10-22,66.83000183105469
+257249,NSC,2012-10-23,66.01000213623047
+257250,NSC,2012-10-24,61.09000015258789
+257251,NSC,2012-10-25,62.56999969482422
+257252,NSC,2012-10-26,62.77000045776367
+257253,NSC,2012-10-31,61.34999847412109
+257254,NSC,2012-11-01,61.77000045776367
+257255,NSC,2012-11-02,61.130001068115234
+257256,NSC,2012-11-05,60.9900016784668
+257257,NSC,2012-11-06,61.5
+257258,NSC,2012-11-07,59.97999954223633
+257259,NSC,2012-11-08,59.13999938964844
+257260,NSC,2012-11-09,58.0
+257261,NSC,2012-11-12,58.060001373291016
+257262,NSC,2012-11-13,58.5099983215332
+257263,NSC,2012-11-14,57.5099983215332
+257264,NSC,2012-11-15,57.02000045776367
+257265,NSC,2012-11-16,56.34000015258789
+257266,NSC,2012-11-19,58.02999877929688
+257267,NSC,2012-11-20,56.90999984741211
+257268,NSC,2012-11-21,57.02999877929688
+257269,NSC,2012-11-23,57.7599983215332
+257270,NSC,2012-11-26,58.25
+257271,NSC,2012-11-27,58.93999862670898
+257272,NSC,2012-11-28,59.709999084472656
+257273,NSC,2012-11-29,60.47999954223633
+257274,NSC,2012-11-30,60.380001068115234
+257275,NSC,2012-12-03,59.43000030517578
+257276,NSC,2012-12-04,60.209999084472656
+257277,NSC,2012-12-05,61.59000015258789
+257278,NSC,2012-12-06,61.380001068115234
+257279,NSC,2012-12-07,61.5099983215332
+257280,NSC,2012-12-10,62.08000183105469
+257281,NSC,2012-12-11,61.54999923706055
+257282,NSC,2012-12-12,61.52999877929688
+257283,NSC,2012-12-13,61.2400016784668
+257284,NSC,2012-12-14,61.36000061035156
+257285,NSC,2012-12-17,61.619998931884766
+257286,NSC,2012-12-18,62.43999862670898
+257287,NSC,2012-12-19,62.150001525878906
+257288,NSC,2012-12-20,62.970001220703125
+257289,NSC,2012-12-21,62.54999923706055
+257290,NSC,2012-12-24,61.9900016784668
+257291,NSC,2012-12-26,61.59999847412109
+257292,NSC,2012-12-27,61.220001220703125
+257293,NSC,2012-12-28,61.06999969482422
+257294,NSC,2012-12-31,61.84000015258789
+257295,NSC,2013-01-02,63.290000915527344
+257296,NSC,2013-01-03,63.459999084472656
+257297,NSC,2013-01-04,65.37000274658203
+257298,NSC,2013-01-07,64.83000183105469
+257299,NSC,2013-01-08,63.9900016784668
+257300,NSC,2013-01-09,64.75
+257301,NSC,2013-01-10,64.66999816894531
+257302,NSC,2013-01-11,64.04000091552734
+257303,NSC,2013-01-14,64.87000274658203
+257304,NSC,2013-01-15,65.45999908447266
+257305,NSC,2013-01-16,65.44999694824219
+257306,NSC,2013-01-17,65.94999694824219
+257307,NSC,2013-01-18,66.69999694824219
+257308,NSC,2013-01-22,66.94000244140625
+257309,NSC,2013-01-23,68.41000366210938
+257310,NSC,2013-01-24,69.83000183105469
+257311,NSC,2013-01-25,69.69000244140625
+257312,NSC,2013-01-28,69.94999694824219
+257313,NSC,2013-01-29,70.7300033569336
+257314,NSC,2013-01-30,68.88999938964844
+257315,NSC,2013-01-31,68.87000274658203
+257316,NSC,2013-02-01,69.5999984741211
+257317,NSC,2013-02-04,68.62000274658203
+257318,NSC,2013-02-05,68.86000061035156
+257319,NSC,2013-02-06,69.1500015258789
+257320,NSC,2013-02-07,68.77999877929688
+257321,NSC,2013-02-08,69.0
+257322,NSC,2013-02-11,70.56999969482422
+257323,NSC,2013-02-12,71.63999938964844
+257324,NSC,2013-02-13,71.87999725341797
+257325,NSC,2013-02-14,71.97000122070312
+257326,NSC,2013-02-15,71.5
+257327,NSC,2013-02-19,73.19999694824219
+257328,NSC,2013-02-20,72.25
+257329,NSC,2013-02-21,71.55000305175781
+257330,NSC,2013-02-22,73.11000061035156
+257331,NSC,2013-02-25,71.44000244140625
+257332,NSC,2013-02-26,71.33999633789062
+257333,NSC,2013-02-27,72.69999694824219
+257334,NSC,2013-02-28,73.05000305175781
+257335,NSC,2013-03-01,73.75
+257336,NSC,2013-03-04,74.2699966430664
+257337,NSC,2013-03-05,75.29000091552734
+257338,NSC,2013-03-06,74.4000015258789
+257339,NSC,2013-03-07,73.38999938964844
+257340,NSC,2013-03-08,74.7699966430664
+257341,NSC,2013-03-11,75.0199966430664
+257342,NSC,2013-03-12,74.4800033569336
+257343,NSC,2013-03-13,74.30000305175781
+257344,NSC,2013-03-14,75.05999755859375
+257345,NSC,2013-03-15,75.62000274658203
+257346,NSC,2013-03-18,75.11000061035156
+257347,NSC,2013-03-19,75.44999694824219
+257348,NSC,2013-03-20,76.0199966430664
+257349,NSC,2013-03-21,74.86000061035156
+257350,NSC,2013-03-22,74.6500015258789
+257351,NSC,2013-03-25,74.37999725341797
+257352,NSC,2013-03-26,75.75
+257353,NSC,2013-03-27,76.27999877929688
+257354,NSC,2013-03-28,77.08000183105469
+257355,NSC,2013-04-01,76.12000274658203
+257356,NSC,2013-04-02,76.25
+257357,NSC,2013-04-03,75.16000366210938
+257358,NSC,2013-04-04,73.86000061035156
+257359,NSC,2013-04-05,74.5199966430664
+257360,NSC,2013-04-08,75.36000061035156
+257361,NSC,2013-04-09,74.37999725341797
+257362,NSC,2013-04-10,75.83000183105469
+257363,NSC,2013-04-11,76.19000244140625
+257364,NSC,2013-04-12,76.80999755859375
+257365,NSC,2013-04-15,74.11000061035156
+257366,NSC,2013-04-16,75.87000274658203
+257367,NSC,2013-04-17,73.70999908447266
+257368,NSC,2013-04-18,73.86000061035156
+257369,NSC,2013-04-19,74.75
+257370,NSC,2013-04-22,75.05999755859375
+257371,NSC,2013-04-23,75.83999633789062
+257372,NSC,2013-04-24,74.91999816894531
+257373,NSC,2013-04-25,75.83999633789062
+257374,NSC,2013-04-26,75.55999755859375
+257375,NSC,2013-04-29,76.5999984741211
+257376,NSC,2013-04-30,77.41999816894531
+257377,NSC,2013-05-01,75.19999694824219
+257378,NSC,2013-05-02,76.47000122070312
+257379,NSC,2013-05-03,77.80999755859375
+257380,NSC,2013-05-06,77.81999969482422
+257381,NSC,2013-05-07,78.41000366210938
+257382,NSC,2013-05-08,79.0999984741211
+257383,NSC,2013-05-09,78.58999633789062
+257384,NSC,2013-05-10,79.01000213623047
+257385,NSC,2013-05-13,78.4000015258789
+257386,NSC,2013-05-14,80.05000305175781
+257387,NSC,2013-05-15,80.36000061035156
+257388,NSC,2013-05-16,79.33000183105469
+257389,NSC,2013-05-17,80.2300033569336
+257390,NSC,2013-05-20,80.25
+257391,NSC,2013-05-21,79.9800033569336
+257392,NSC,2013-05-22,77.83000183105469
+257393,NSC,2013-05-23,77.44999694824219
+257394,NSC,2013-05-24,77.63999938964844
+257395,NSC,2013-05-28,77.61000061035156
+257396,NSC,2013-05-29,76.88999938964844
+257397,NSC,2013-05-30,77.7699966430664
+257398,NSC,2013-05-31,76.58999633789062
+257399,NSC,2013-06-03,77.06999969482422
+257400,NSC,2013-06-04,77.0
+257401,NSC,2013-06-05,75.63999938964844
+257402,NSC,2013-06-06,76.80999755859375
+257403,NSC,2013-06-07,77.41000366210938
+257404,NSC,2013-06-10,77.9800033569336
+257405,NSC,2013-06-11,76.51000213623047
+257406,NSC,2013-06-12,75.6500015258789
+257407,NSC,2013-06-13,77.0
+257408,NSC,2013-06-14,76.16999816894531
+257409,NSC,2013-06-17,76.45999908447266
+257410,NSC,2013-06-18,77.02999877929688
+257411,NSC,2013-06-19,75.44999694824219
+257412,NSC,2013-06-20,73.4800033569336
+257413,NSC,2013-06-21,72.9000015258789
+257414,NSC,2013-06-24,70.45999908447266
+257415,NSC,2013-06-25,72.5
+257416,NSC,2013-06-26,73.3499984741211
+257417,NSC,2013-06-27,73.48999786376953
+257418,NSC,2013-06-28,72.6500015258789
+257419,NSC,2013-07-01,72.61000061035156
+257420,NSC,2013-07-02,72.23999786376953
+257421,NSC,2013-07-03,71.66000366210938
+257422,NSC,2013-07-05,72.33000183105469
+257423,NSC,2013-07-08,72.86000061035156
+257424,NSC,2013-07-09,74.38999938964844
+257425,NSC,2013-07-10,73.41999816894531
+257426,NSC,2013-07-11,74.94000244140625
+257427,NSC,2013-07-12,75.19999694824219
+257428,NSC,2013-07-15,75.62999725341797
+257429,NSC,2013-07-16,76.16000366210938
+257430,NSC,2013-07-17,76.47000122070312
+257431,NSC,2013-07-18,77.63999938964844
+257432,NSC,2013-07-19,78.08000183105469
+257433,NSC,2013-07-22,77.37999725341797
+257434,NSC,2013-07-23,76.87000274658203
+257435,NSC,2013-07-24,74.66000366210938
+257436,NSC,2013-07-25,74.06999969482422
+257437,NSC,2013-07-26,73.91999816894531
+257438,NSC,2013-07-29,73.86000061035156
+257439,NSC,2013-07-30,73.55000305175781
+257440,NSC,2013-07-31,73.16000366210938
+257441,NSC,2013-08-01,76.0
+257442,NSC,2013-08-02,75.5
+257443,NSC,2013-08-05,74.81999969482422
+257444,NSC,2013-08-06,73.93000030517578
+257445,NSC,2013-08-07,74.08999633789062
+257446,NSC,2013-08-08,74.41000366210938
+257447,NSC,2013-08-09,73.9800033569336
+257448,NSC,2013-08-12,74.3499984741211
+257449,NSC,2013-08-13,74.29000091552734
+257450,NSC,2013-08-14,73.7699966430664
+257451,NSC,2013-08-15,73.55000305175781
+257452,NSC,2013-08-16,74.0
+257453,NSC,2013-08-19,72.94999694824219
+257454,NSC,2013-08-20,73.0199966430664
+257455,NSC,2013-08-21,72.5199966430664
+257456,NSC,2013-08-22,73.75
+257457,NSC,2013-08-23,74.45999908447266
+257458,NSC,2013-08-26,74.6500015258789
+257459,NSC,2013-08-27,72.88999938964844
+257460,NSC,2013-08-28,73.08000183105469
+257461,NSC,2013-08-29,72.69999694824219
+257462,NSC,2013-08-30,72.16000366210938
+257463,NSC,2013-09-03,72.56999969482422
+257464,NSC,2013-09-04,73.94000244140625
+257465,NSC,2013-09-05,74.12999725341797
+257466,NSC,2013-09-06,74.38999938964844
+257467,NSC,2013-09-09,74.97000122070312
+257468,NSC,2013-09-10,76.33999633789062
+257469,NSC,2013-09-11,76.31999969482422
+257470,NSC,2013-09-12,75.4000015258789
+257471,NSC,2013-09-13,75.63999938964844
+257472,NSC,2013-09-16,76.44000244140625
+257473,NSC,2013-09-17,76.86000061035156
+257474,NSC,2013-09-18,77.81999969482422
+257475,NSC,2013-09-19,78.16999816894531
+257476,NSC,2013-09-20,77.72000122070312
+257477,NSC,2013-09-23,78.11000061035156
+257478,NSC,2013-09-24,78.27999877929688
+257479,NSC,2013-09-25,77.86000061035156
+257480,NSC,2013-09-26,78.30000305175781
+257481,NSC,2013-09-27,77.79000091552734
+257482,NSC,2013-09-30,77.3499984741211
+257483,NSC,2013-10-01,78.2300033569336
+257484,NSC,2013-10-02,78.5199966430664
+257485,NSC,2013-10-03,77.37000274658203
+257486,NSC,2013-10-04,77.51000213623047
+257487,NSC,2013-10-07,76.81999969482422
+257488,NSC,2013-10-08,76.2699966430664
+257489,NSC,2013-10-09,76.87999725341797
+257490,NSC,2013-10-10,78.95999908447266
+257491,NSC,2013-10-11,78.75
+257492,NSC,2013-10-14,79.05999755859375
+257493,NSC,2013-10-15,78.73999786376953
+257494,NSC,2013-10-16,79.91000366210938
+257495,NSC,2013-10-17,78.5199966430664
+257496,NSC,2013-10-18,79.88999938964844
+257497,NSC,2013-10-21,80.0
+257498,NSC,2013-10-22,80.5999984741211
+257499,NSC,2013-10-23,86.05999755859375
+257500,NSC,2013-10-24,87.87000274658203
+257501,NSC,2013-10-25,87.6500015258789
+257502,NSC,2013-10-28,88.11000061035156
+257503,NSC,2013-10-29,87.98999786376953
+257504,NSC,2013-10-30,86.5199966430664
+257505,NSC,2013-10-31,86.0199966430664
+257506,NSC,2013-11-01,87.0
+257507,NSC,2013-11-04,86.83999633789062
+257508,NSC,2013-11-05,86.43000030517578
+257509,NSC,2013-11-06,86.45999908447266
+257510,NSC,2013-11-07,85.4800033569336
+257511,NSC,2013-11-08,85.62000274658203
+257512,NSC,2013-11-11,86.36000061035156
+257513,NSC,2013-11-12,86.6500015258789
+257514,NSC,2013-11-13,87.62000274658203
+257515,NSC,2013-11-14,87.33999633789062
+257516,NSC,2013-11-15,87.1500015258789
+257517,NSC,2013-11-18,87.2300033569336
+257518,NSC,2013-11-19,86.30000305175781
+257519,NSC,2013-11-20,86.05000305175781
+257520,NSC,2013-11-21,86.81999969482422
+257521,NSC,2013-11-22,87.12000274658203
+257522,NSC,2013-11-25,87.0199966430664
+257523,NSC,2013-11-26,86.9800033569336
+257524,NSC,2013-11-27,87.66999816894531
+257525,NSC,2013-11-29,87.69000244140625
+257526,NSC,2013-12-02,88.25
+257527,NSC,2013-12-03,87.79000091552734
+257528,NSC,2013-12-04,87.19000244140625
+257529,NSC,2013-12-05,88.16999816894531
+257530,NSC,2013-12-06,89.66999816894531
+257531,NSC,2013-12-09,90.48999786376952
+257532,NSC,2013-12-10,89.77999877929688
+257533,NSC,2013-12-11,88.05999755859375
+257534,NSC,2013-12-12,87.51000213623047
+257535,NSC,2013-12-13,87.97000122070312
+257536,NSC,2013-12-16,89.41000366210938
+257537,NSC,2013-12-17,89.16000366210938
+257538,NSC,2013-12-18,90.73999786376952
+257539,NSC,2013-12-19,90.51000213623048
+257540,NSC,2013-12-20,91.31999969482422
+257541,NSC,2013-12-23,91.83000183105467
+257542,NSC,2013-12-24,92.1999969482422
+257543,NSC,2013-12-26,92.87000274658205
+257544,NSC,2013-12-27,92.33000183105467
+257545,NSC,2013-12-30,91.95999908447266
+257546,NSC,2013-12-31,92.83000183105467
+257547,NSC,2014-01-02,91.30999755859376
+257548,NSC,2014-01-03,91.37000274658205
+257549,NSC,2014-01-06,90.0
+257550,NSC,2014-01-07,90.54000091552734
+257551,NSC,2014-01-08,89.91000366210938
+257552,NSC,2014-01-09,91.30999755859376
+257553,NSC,2014-01-10,91.58999633789062
+257554,NSC,2014-01-13,90.19000244140624
+257555,NSC,2014-01-14,90.76000213623048
+257556,NSC,2014-01-15,91.16000366210938
+257557,NSC,2014-01-16,87.76000213623047
+257558,NSC,2014-01-17,88.98999786376953
+257559,NSC,2014-01-21,88.70999908447266
+257560,NSC,2014-01-22,92.94000244140624
+257561,NSC,2014-01-23,93.66000366210938
+257562,NSC,2014-01-24,89.61000061035156
+257563,NSC,2014-01-27,90.31999969482422
+257564,NSC,2014-01-28,91.26000213623048
+257565,NSC,2014-01-29,89.80000305175781
+257566,NSC,2014-01-30,92.76000213623048
+257567,NSC,2014-01-31,92.58999633789062
+257568,NSC,2014-02-03,89.58000183105469
+257569,NSC,2014-02-04,91.79000091552734
+257570,NSC,2014-02-05,91.76000213623048
+257571,NSC,2014-02-06,93.56999969482422
+257572,NSC,2014-02-07,94.73999786376952
+257573,NSC,2014-02-10,92.91999816894533
+257574,NSC,2014-02-11,93.11000061035156
+257575,NSC,2014-02-12,93.5999984741211
+257576,NSC,2014-02-13,92.47000122070312
+257577,NSC,2014-02-14,92.83999633789062
+257578,NSC,2014-02-18,91.4000015258789
+257579,NSC,2014-02-19,90.31999969482422
+257580,NSC,2014-02-20,91.0199966430664
+257581,NSC,2014-02-21,90.47000122070312
+257582,NSC,2014-02-24,91.2699966430664
+257583,NSC,2014-02-25,90.63999938964844
+257584,NSC,2014-02-26,90.69000244140624
+257585,NSC,2014-02-27,90.61000061035156
+257586,NSC,2014-02-28,91.91000366210938
+257587,NSC,2014-03-03,91.76000213623048
+257588,NSC,2014-03-04,94.1500015258789
+257589,NSC,2014-03-05,93.98999786376952
+257590,NSC,2014-03-06,94.5
+257591,NSC,2014-03-07,94.29000091552734
+257592,NSC,2014-03-10,94.43000030517578
+257593,NSC,2014-03-11,95.75
+257594,NSC,2014-03-12,96.08999633789062
+257595,NSC,2014-03-13,95.23999786376952
+257596,NSC,2014-03-14,94.52999877929688
+257597,NSC,2014-03-17,95.83000183105467
+257598,NSC,2014-03-18,96.66000366210938
+257599,NSC,2014-03-19,97.3000030517578
+257600,NSC,2014-03-20,96.9800033569336
+257601,NSC,2014-03-21,96.47000122070312
+257602,NSC,2014-03-24,96.5500030517578
+257603,NSC,2014-03-25,97.37999725341795
+257604,NSC,2014-03-26,96.04000091552734
+257605,NSC,2014-03-27,95.26000213623048
+257606,NSC,2014-03-28,96.3499984741211
+257607,NSC,2014-03-31,97.16999816894533
+257608,NSC,2014-04-01,98.08000183105467
+257609,NSC,2014-04-02,97.68000030517578
+257610,NSC,2014-04-03,97.47000122070312
+257611,NSC,2014-04-04,96.63999938964844
+257612,NSC,2014-04-07,95.87999725341795
+257613,NSC,2014-04-08,95.2699966430664
+257614,NSC,2014-04-09,96.27999877929688
+257615,NSC,2014-04-10,94.5
+257616,NSC,2014-04-11,93.1500015258789
+257617,NSC,2014-04-14,93.8000030517578
+257618,NSC,2014-04-15,94.48999786376952
+257619,NSC,2014-04-16,95.25
+257620,NSC,2014-04-17,96.2699966430664
+257621,NSC,2014-04-21,96.88999938964844
+257622,NSC,2014-04-22,96.91999816894533
+257623,NSC,2014-04-23,95.01000213623048
+257624,NSC,2014-04-24,95.11000061035156
+257625,NSC,2014-04-25,94.02999877929688
+257626,NSC,2014-04-28,94.25
+257627,NSC,2014-04-29,94.70999908447266
+257628,NSC,2014-04-30,94.52999877929688
+257629,NSC,2014-05-01,93.58000183105467
+257630,NSC,2014-05-02,93.56999969482422
+257631,NSC,2014-05-05,93.63999938964844
+257632,NSC,2014-05-06,93.75
+257633,NSC,2014-05-07,94.95999908447266
+257634,NSC,2014-05-08,95.5
+257635,NSC,2014-05-09,95.3000030517578
+257636,NSC,2014-05-12,96.76000213623048
+257637,NSC,2014-05-13,97.58000183105467
+257638,NSC,2014-05-14,97.41999816894533
+257639,NSC,2014-05-15,96.43000030517578
+257640,NSC,2014-05-16,97.33999633789062
+257641,NSC,2014-05-19,97.7699966430664
+257642,NSC,2014-05-20,97.87000274658205
+257643,NSC,2014-05-21,98.83000183105467
+257644,NSC,2014-05-22,99.04000091552734
+257645,NSC,2014-05-23,99.1999969482422
+257646,NSC,2014-05-27,99.80999755859376
+257647,NSC,2014-05-28,100.13999938964844
+257648,NSC,2014-05-29,101.04000091552734
+257649,NSC,2014-05-30,100.75
+257650,NSC,2014-06-02,100.58000183105467
+257651,NSC,2014-06-03,98.87999725341795
+257652,NSC,2014-06-04,99.18000030517578
+257653,NSC,2014-06-05,100.48999786376952
+257654,NSC,2014-06-06,101.76000213623048
+257655,NSC,2014-06-09,102.4000015258789
+257656,NSC,2014-06-10,101.91999816894533
+257657,NSC,2014-06-11,101.75
+257658,NSC,2014-06-12,100.1999969482422
+257659,NSC,2014-06-13,101.16000366210938
+257660,NSC,2014-06-16,101.55999755859376
+257661,NSC,2014-06-17,101.5
+257662,NSC,2014-06-18,102.81999969482422
+257663,NSC,2014-06-19,103.16000366210938
+257664,NSC,2014-06-20,104.41000366210938
+257665,NSC,2014-06-23,103.3499984741211
+257666,NSC,2014-06-24,102.12999725341795
+257667,NSC,2014-06-25,102.3000030517578
+257668,NSC,2014-06-26,101.63999938964844
+257669,NSC,2014-06-27,101.6500015258789
+257670,NSC,2014-06-30,103.02999877929688
+257671,NSC,2014-07-01,102.5500030517578
+257672,NSC,2014-07-02,103.55999755859376
+257673,NSC,2014-07-03,103.83999633789062
+257674,NSC,2014-07-07,103.2300033569336
+257675,NSC,2014-07-08,102.69000244140624
+257676,NSC,2014-07-09,103.4000015258789
+257677,NSC,2014-07-10,102.41000366210938
+257678,NSC,2014-07-11,103.9499969482422
+257679,NSC,2014-07-14,104.43000030517578
+257680,NSC,2014-07-15,104.3499984741211
+257681,NSC,2014-07-16,105.3000030517578
+257682,NSC,2014-07-17,104.37999725341795
+257683,NSC,2014-07-18,106.18000030517578
+257684,NSC,2014-07-21,106.22000122070312
+257685,NSC,2014-07-22,107.61000061035156
+257686,NSC,2014-07-23,106.83999633789062
+257687,NSC,2014-07-24,107.77999877929688
+257688,NSC,2014-07-25,107.5
+257689,NSC,2014-07-28,105.33000183105467
+257690,NSC,2014-07-29,103.45999908447266
+257691,NSC,2014-07-30,103.6500015258789
+257692,NSC,2014-07-31,101.66000366210938
+257693,NSC,2014-08-01,101.1999969482422
+257694,NSC,2014-08-04,101.37000274658205
+257695,NSC,2014-08-05,100.69000244140624
+257696,NSC,2014-08-06,100.08999633789062
+257697,NSC,2014-08-07,100.0
+257698,NSC,2014-08-08,101.37000274658205
+257699,NSC,2014-08-11,102.83999633789062
+257700,NSC,2014-08-12,102.4499969482422
+257701,NSC,2014-08-13,103.2300033569336
+257702,NSC,2014-08-14,103.97000122070312
+257703,NSC,2014-08-15,104.48999786376952
+257704,NSC,2014-08-18,106.02999877929688
+257705,NSC,2014-08-19,106.08000183105467
+257706,NSC,2014-08-20,106.36000061035156
+257707,NSC,2014-08-21,105.18000030517578
+257708,NSC,2014-08-22,105.4800033569336
+257709,NSC,2014-08-25,105.5500030517578
+257710,NSC,2014-08-26,105.52999877929688
+257711,NSC,2014-08-27,106.81999969482422
+257712,NSC,2014-08-28,106.58000183105467
+257713,NSC,2014-08-29,107.0
+257714,NSC,2014-09-02,107.01000213623048
+257715,NSC,2014-09-03,107.95999908447266
+257716,NSC,2014-09-04,108.55999755859376
+257717,NSC,2014-09-05,109.5500030517578
+257718,NSC,2014-09-08,108.63999938964844
+257719,NSC,2014-09-09,108.77999877929688
+257720,NSC,2014-09-10,107.98999786376952
+257721,NSC,2014-09-11,108.63999938964844
+257722,NSC,2014-09-12,107.88999938964844
+257723,NSC,2014-09-15,108.16999816894533
+257724,NSC,2014-09-16,109.16999816894533
+257725,NSC,2014-09-17,111.7699966430664
+257726,NSC,2014-09-18,112.1500015258789
+257727,NSC,2014-09-19,112.0
+257728,NSC,2014-09-22,111.0
+257729,NSC,2014-09-23,110.05999755859376
+257730,NSC,2014-09-24,111.4499969482422
+257731,NSC,2014-09-25,109.8000030517578
+257732,NSC,2014-09-26,111.30999755859376
+257733,NSC,2014-09-29,111.41999816894533
+257734,NSC,2014-09-30,111.5999984741211
+257735,NSC,2014-10-01,108.6500015258789
+257736,NSC,2014-10-02,110.12000274658205
+257737,NSC,2014-10-03,112.47000122070312
+257738,NSC,2014-10-06,111.11000061035156
+257739,NSC,2014-10-07,108.25
+257740,NSC,2014-10-08,109.1500015258789
+257741,NSC,2014-10-09,105.43000030517578
+257742,NSC,2014-10-10,102.36000061035156
+257743,NSC,2014-10-13,103.20999908447266
+257744,NSC,2014-10-14,104.4499969482422
+257745,NSC,2014-10-15,105.1999969482422
+257746,NSC,2014-10-16,104.8000030517578
+257747,NSC,2014-10-17,106.54000091552734
+257748,NSC,2014-10-20,107.06999969482422
+257749,NSC,2014-10-21,109.8499984741211
+257750,NSC,2014-10-22,106.5
+257751,NSC,2014-10-23,107.87000274658205
+257752,NSC,2014-10-24,109.38999938964844
+257753,NSC,2014-10-27,109.36000061035156
+257754,NSC,2014-10-28,111.3000030517578
+257755,NSC,2014-10-29,110.68000030517578
+257756,NSC,2014-10-30,109.54000091552734
+257757,NSC,2014-10-31,110.63999938964844
+257758,NSC,2014-11-03,109.41000366210938
+257759,NSC,2014-11-04,108.79000091552734
+257760,NSC,2014-11-05,109.79000091552734
+257761,NSC,2014-11-06,110.72000122070312
+257762,NSC,2014-11-07,112.86000061035156
+257763,NSC,2014-11-10,116.5999984741211
+257764,NSC,2014-11-11,116.62999725341795
+257765,NSC,2014-11-12,116.66000366210938
+257766,NSC,2014-11-13,115.4499969482422
+257767,NSC,2014-11-14,116.02999877929688
+257768,NSC,2014-11-17,115.83000183105467
+257769,NSC,2014-11-18,115.37999725341795
+257770,NSC,2014-11-19,115.16999816894533
+257771,NSC,2014-11-20,115.37999725341795
+257772,NSC,2014-11-21,115.36000061035156
+257773,NSC,2014-11-24,116.3499984741211
+257774,NSC,2014-11-25,117.12999725341795
+257775,NSC,2014-11-26,117.1999969482422
+257776,NSC,2014-11-28,111.63999938964844
+257777,NSC,2014-12-01,106.36000061035156
+257778,NSC,2014-12-02,109.3000030517578
+257779,NSC,2014-12-03,111.88999938964844
+257780,NSC,2014-12-04,107.3000030517578
+257781,NSC,2014-12-05,107.06999969482422
+257782,NSC,2014-12-08,103.4000015258789
+257783,NSC,2014-12-09,104.08000183105467
+257784,NSC,2014-12-10,101.27999877929688
+257785,NSC,2014-12-11,102.62999725341795
+257786,NSC,2014-12-12,101.5500030517578
+257787,NSC,2014-12-15,101.66999816894533
+257788,NSC,2014-12-16,102.33000183105467
+257789,NSC,2014-12-17,105.25
+257790,NSC,2014-12-18,108.9800033569336
+257791,NSC,2014-12-19,109.0500030517578
+257792,NSC,2014-12-22,110.0199966430664
+257793,NSC,2014-12-23,111.1999969482422
+257794,NSC,2014-12-24,111.41000366210938
+257795,NSC,2014-12-26,111.54000091552734
+257796,NSC,2014-12-29,111.79000091552734
+257797,NSC,2014-12-30,110.81999969482422
+257798,NSC,2014-12-31,109.61000061035156
+257799,NSC,2015-01-02,109.1500015258789
+257800,NSC,2015-01-05,106.38999938964844
+257801,NSC,2015-01-06,103.0
+257802,NSC,2015-01-07,103.0
+257803,NSC,2015-01-08,103.98999786376952
+257804,NSC,2015-01-09,103.16999816894533
+257805,NSC,2015-01-12,101.97000122070312
+257806,NSC,2015-01-13,101.48999786376952
+257807,NSC,2015-01-14,101.06999969482422
+257808,NSC,2015-01-15,101.83999633789062
+257809,NSC,2015-01-16,103.58000183105467
+257810,NSC,2015-01-20,103.4499969482422
+257811,NSC,2015-01-21,104.3499984741211
+257812,NSC,2015-01-22,106.08999633789062
+257813,NSC,2015-01-23,104.77999877929688
+257814,NSC,2015-01-26,106.11000061035156
+257815,NSC,2015-01-27,104.19000244140624
+257816,NSC,2015-01-28,103.0
+257817,NSC,2015-01-29,103.79000091552734
+257818,NSC,2015-01-30,101.97000122070312
+257819,NSC,2015-02-02,104.02999877929688
+257820,NSC,2015-02-03,107.2699966430664
+257821,NSC,2015-02-04,106.3499984741211
+257822,NSC,2015-02-05,107.8499984741211
+257823,NSC,2015-02-06,107.79000091552734
+257824,NSC,2015-02-09,107.98999786376952
+257825,NSC,2015-02-10,108.5999984741211
+257826,NSC,2015-02-11,109.11000061035156
+257827,NSC,2015-02-12,110.08000183105467
+257828,NSC,2015-02-13,109.91000366210938
+257829,NSC,2015-02-17,110.66999816894533
+257830,NSC,2015-02-18,111.20999908447266
+257831,NSC,2015-02-19,111.58999633789062
+257832,NSC,2015-02-20,111.7300033569336
+257833,NSC,2015-02-23,110.93000030517578
+257834,NSC,2015-02-24,110.87000274658205
+257835,NSC,2015-02-25,110.83999633789062
+257836,NSC,2015-02-26,109.9499969482422
+257837,NSC,2015-02-27,109.16000366210938
+257838,NSC,2015-03-02,110.25
+257839,NSC,2015-03-03,108.37000274658205
+257840,NSC,2015-03-04,108.94000244140624
+257841,NSC,2015-03-05,109.16000366210938
+257842,NSC,2015-03-06,108.20999908447266
+257843,NSC,2015-03-09,109.02999877929688
+257844,NSC,2015-03-10,107.58000183105467
+257845,NSC,2015-03-11,108.22000122070312
+257846,NSC,2015-03-12,109.2300033569336
+257847,NSC,2015-03-13,108.6500015258789
+257848,NSC,2015-03-16,110.58000183105467
+257849,NSC,2015-03-17,109.87999725341795
+257850,NSC,2015-03-18,111.12999725341795
+257851,NSC,2015-03-19,110.30999755859376
+257852,NSC,2015-03-20,110.43000030517578
+257853,NSC,2015-03-23,106.55999755859376
+257854,NSC,2015-03-24,106.06999969482422
+257855,NSC,2015-03-25,104.0500030517578
+257856,NSC,2015-03-26,103.91000366210938
+257857,NSC,2015-03-27,103.62000274658205
+257858,NSC,2015-03-30,104.0
+257859,NSC,2015-03-31,102.91999816894533
+257860,NSC,2015-04-01,102.95999908447266
+257861,NSC,2015-04-02,104.1500015258789
+257862,NSC,2015-04-06,104.43000030517578
+257863,NSC,2015-04-07,104.45999908447266
+257864,NSC,2015-04-08,104.31999969482422
+257865,NSC,2015-04-09,105.7699966430664
+257866,NSC,2015-04-10,106.3499984741211
+257867,NSC,2015-04-13,104.87000274658205
+257868,NSC,2015-04-14,100.48999786376952
+257869,NSC,2015-04-15,100.73999786376952
+257870,NSC,2015-04-16,100.2699966430664
+257871,NSC,2015-04-17,100.6500015258789
+257872,NSC,2015-04-20,103.04000091552734
+257873,NSC,2015-04-21,102.41000366210938
+257874,NSC,2015-04-22,104.97000122070312
+257875,NSC,2015-04-23,106.20999908447266
+257876,NSC,2015-04-24,105.29000091552734
+257877,NSC,2015-04-27,104.5
+257878,NSC,2015-04-28,104.37000274658205
+257879,NSC,2015-04-29,103.18000030517578
+257880,NSC,2015-04-30,100.8499984741211
+257881,NSC,2015-05-01,103.20999908447266
+257882,NSC,2015-05-04,103.79000091552734
+257883,NSC,2015-05-05,100.58999633789062
+257884,NSC,2015-05-06,100.11000061035156
+257885,NSC,2015-05-07,100.9800033569336
+257886,NSC,2015-05-08,100.62999725341795
+257887,NSC,2015-05-11,100.16000366210938
+257888,NSC,2015-05-12,99.04000091552734
+257889,NSC,2015-05-13,97.72000122070312
+257890,NSC,2015-05-14,96.70999908447266
+257891,NSC,2015-05-15,97.55999755859376
+257892,NSC,2015-05-18,97.97000122070312
+257893,NSC,2015-05-19,97.27999877929688
+257894,NSC,2015-05-20,96.05999755859376
+257895,NSC,2015-05-21,97.11000061035156
+257896,NSC,2015-05-22,95.52999877929688
+257897,NSC,2015-05-26,94.56999969482422
+257898,NSC,2015-05-27,94.83000183105467
+257899,NSC,2015-05-28,93.70999908447266
+257900,NSC,2015-05-29,92.0
+257901,NSC,2015-06-01,92.76000213623048
+257902,NSC,2015-06-02,92.6999969482422
+257903,NSC,2015-06-03,92.5
+257904,NSC,2015-06-04,91.95999908447266
+257905,NSC,2015-06-05,92.51000213623048
+257906,NSC,2015-06-08,91.05999755859376
+257907,NSC,2015-06-09,90.44000244140624
+257908,NSC,2015-06-10,90.54000091552734
+257909,NSC,2015-06-11,92.52999877929688
+257910,NSC,2015-06-12,91.6999969482422
+257911,NSC,2015-06-15,91.36000061035156
+257912,NSC,2015-06-16,91.36000061035156
+257913,NSC,2015-06-17,91.6999969482422
+257914,NSC,2015-06-18,92.95999908447266
+257915,NSC,2015-06-19,92.31999969482422
+257916,NSC,2015-06-22,92.80999755859376
+257917,NSC,2015-06-23,92.30999755859376
+257918,NSC,2015-06-24,90.02999877929688
+257919,NSC,2015-06-25,88.76000213623047
+257920,NSC,2015-06-26,88.87000274658203
+257921,NSC,2015-06-29,86.9800033569336
+257922,NSC,2015-06-30,87.36000061035156
+257923,NSC,2015-07-01,88.0999984741211
+257924,NSC,2015-07-02,87.83000183105469
+257925,NSC,2015-07-06,86.94000244140625
+257926,NSC,2015-07-07,87.81999969482422
+257927,NSC,2015-07-08,85.4000015258789
+257928,NSC,2015-07-09,85.62000274658203
+257929,NSC,2015-07-10,86.3499984741211
+257930,NSC,2015-07-13,86.45999908447266
+257931,NSC,2015-07-14,86.72000122070312
+257932,NSC,2015-07-15,86.95999908447266
+257933,NSC,2015-07-16,85.5999984741211
+257934,NSC,2015-07-17,85.94000244140625
+257935,NSC,2015-07-20,86.08999633789062
+257936,NSC,2015-07-21,85.91999816894531
+257937,NSC,2015-07-22,85.37000274658203
+257938,NSC,2015-07-23,83.4800033569336
+257939,NSC,2015-07-24,82.95999908447266
+257940,NSC,2015-07-27,82.80000305175781
+257941,NSC,2015-07-28,84.91999816894531
+257942,NSC,2015-07-29,85.97000122070312
+257943,NSC,2015-07-30,85.80000305175781
+257944,NSC,2015-07-31,84.33000183105469
+257945,NSC,2015-08-03,83.01000213623047
+257946,NSC,2015-08-04,83.18000030517578
+257947,NSC,2015-08-05,82.58000183105469
+257948,NSC,2015-08-06,81.5999984741211
+257949,NSC,2015-08-07,81.11000061035156
+257950,NSC,2015-08-10,82.62000274658203
+257951,NSC,2015-08-11,80.9800033569336
+257952,NSC,2015-08-12,81.33999633789062
+257953,NSC,2015-08-13,81.0199966430664
+257954,NSC,2015-08-14,81.73999786376953
+257955,NSC,2015-08-17,82.1500015258789
+257956,NSC,2015-08-18,82.3499984741211
+257957,NSC,2015-08-19,81.5
+257958,NSC,2015-08-20,79.94999694824219
+257959,NSC,2015-08-21,77.9800033569336
+257960,NSC,2015-08-24,74.73999786376953
+257961,NSC,2015-08-25,72.44000244140625
+257962,NSC,2015-08-26,74.12000274658203
+257963,NSC,2015-08-27,77.91999816894531
+257964,NSC,2015-08-28,79.19999694824219
+257965,NSC,2015-08-31,77.91000366210938
+257966,NSC,2015-09-01,75.70999908447266
+257967,NSC,2015-09-02,76.54000091552734
+257968,NSC,2015-09-03,77.16000366210938
+257969,NSC,2015-09-04,76.52999877929688
+257970,NSC,2015-09-08,78.69000244140625
+257971,NSC,2015-09-09,78.94000244140625
+257972,NSC,2015-09-10,79.04000091552734
+257973,NSC,2015-09-11,79.16999816894531
+257974,NSC,2015-09-14,78.69000244140625
+257975,NSC,2015-09-15,80.5199966430664
+257976,NSC,2015-09-16,81.69000244140625
+257977,NSC,2015-09-17,81.11000061035156
+257978,NSC,2015-09-18,78.94999694824219
+257979,NSC,2015-09-21,79.56999969482422
+257980,NSC,2015-09-22,77.43000030517578
+257981,NSC,2015-09-23,76.33999633789062
+257982,NSC,2015-09-24,75.69000244140625
+257983,NSC,2015-09-25,75.62000274658203
+257984,NSC,2015-09-28,74.66000366210938
+257985,NSC,2015-09-29,74.91000366210938
+257986,NSC,2015-09-30,76.4000015258789
+257987,NSC,2015-10-01,77.33000183105469
+257988,NSC,2015-10-02,79.01000213623047
+257989,NSC,2015-10-05,79.9800033569336
+257990,NSC,2015-10-06,79.43000030517578
+257991,NSC,2015-10-07,81.19999694824219
+257992,NSC,2015-10-08,82.9800033569336
+257993,NSC,2015-10-09,82.91000366210938
+257994,NSC,2015-10-12,80.9800033569336
+257995,NSC,2015-10-13,79.29000091552734
+257996,NSC,2015-10-14,78.2300033569336
+257997,NSC,2015-10-15,79.45999908447266
+257998,NSC,2015-10-16,78.36000061035156
+257999,NSC,2015-10-19,77.7699966430664
+258000,NSC,2015-10-20,78.83999633789062
+258001,NSC,2015-10-21,78.69999694824219
+258002,NSC,2015-10-22,80.5199966430664
+258003,NSC,2015-10-23,81.0
+258004,NSC,2015-10-26,80.27999877929688
+258005,NSC,2015-10-27,77.44000244140625
+258006,NSC,2015-10-28,81.5999984741211
+258007,NSC,2015-10-29,81.08999633789062
+258008,NSC,2015-10-30,80.02999877929688
+258009,NSC,2015-11-02,80.37999725341797
+258010,NSC,2015-11-03,80.68000030517578
+258011,NSC,2015-11-04,80.3499984741211
+258012,NSC,2015-11-05,80.1500015258789
+258013,NSC,2015-11-06,79.87000274658203
+258014,NSC,2015-11-09,88.62000274658203
+258015,NSC,2015-11-10,88.56999969482422
+258016,NSC,2015-11-11,88.88999938964844
+258017,NSC,2015-11-12,88.75
+258018,NSC,2015-11-13,88.95999908447266
+258019,NSC,2015-11-16,88.30000305175781
+258020,NSC,2015-11-17,86.97000122070312
+258021,NSC,2015-11-18,92.48999786376952
+258022,NSC,2015-11-19,96.8499984741211
+258023,NSC,2015-11-20,97.55999755859376
+258024,NSC,2015-11-23,95.55999755859376
+258025,NSC,2015-11-24,94.5500030517578
+258026,NSC,2015-11-25,95.4000015258789
+258027,NSC,2015-11-27,95.37999725341795
+258028,NSC,2015-11-30,95.05999755859376
+258029,NSC,2015-12-01,94.80999755859376
+258030,NSC,2015-12-02,92.1500015258789
+258031,NSC,2015-12-03,93.11000061035156
+258032,NSC,2015-12-04,92.05999755859376
+258033,NSC,2015-12-07,91.5199966430664
+258034,NSC,2015-12-08,86.31999969482422
+258035,NSC,2015-12-09,87.55000305175781
+258036,NSC,2015-12-10,87.68000030517578
+258037,NSC,2015-12-11,89.44000244140625
+258038,NSC,2015-12-14,89.3499984741211
+258039,NSC,2015-12-15,91.0199966430664
+258040,NSC,2015-12-16,89.79000091552734
+258041,NSC,2015-12-17,85.05999755859375
+258042,NSC,2015-12-18,84.2699966430664
+258043,NSC,2015-12-21,84.08000183105469
+258044,NSC,2015-12-22,86.06999969482422
+258045,NSC,2015-12-23,86.8499984741211
+258046,NSC,2015-12-24,86.77999877929688
+258047,NSC,2015-12-28,85.58999633789062
+258048,NSC,2015-12-29,85.55999755859375
+258049,NSC,2015-12-30,84.86000061035156
+258050,NSC,2015-12-31,84.58999633789062
+258051,NSC,2016-01-04,81.80999755859375
+258052,NSC,2016-01-05,82.2699966430664
+258053,NSC,2016-01-06,79.4800033569336
+258054,NSC,2016-01-07,78.0
+258055,NSC,2016-01-08,77.79000091552734
+258056,NSC,2016-01-11,75.97000122070312
+258057,NSC,2016-01-12,75.93000030517578
+258058,NSC,2016-01-13,71.44000244140625
+258059,NSC,2016-01-14,72.1500015258789
+258060,NSC,2016-01-15,71.7699966430664
+258061,NSC,2016-01-19,71.8499984741211
+258062,NSC,2016-01-20,71.18000030517578
+258063,NSC,2016-01-21,70.06999969482422
+258064,NSC,2016-01-22,68.58999633789062
+258065,NSC,2016-01-25,67.7300033569336
+258066,NSC,2016-01-26,68.9000015258789
+258067,NSC,2016-01-27,69.88999938964844
+258068,NSC,2016-01-28,70.11000061035156
+258069,NSC,2016-01-29,70.5
+258070,NSC,2016-02-01,70.19000244140625
+258071,NSC,2016-02-02,66.5999984741211
+258072,NSC,2016-02-03,67.31999969482422
+258073,NSC,2016-02-04,69.37000274658203
+258074,NSC,2016-02-05,70.13999938964844
+258075,NSC,2016-02-08,70.48999786376953
+258076,NSC,2016-02-09,71.41999816894531
+258077,NSC,2016-02-10,73.0199966430664
+258078,NSC,2016-02-11,71.66999816894531
+258079,NSC,2016-02-12,72.55999755859375
+258080,NSC,2016-02-16,73.98999786376953
+258081,NSC,2016-02-17,75.7699966430664
+258082,NSC,2016-02-18,74.83000183105469
+258083,NSC,2016-02-19,75.0
+258084,NSC,2016-02-22,75.95999908447266
+258085,NSC,2016-02-23,73.87000274658203
+258086,NSC,2016-02-24,73.94000244140625
+258087,NSC,2016-02-25,73.66999816894531
+258088,NSC,2016-02-26,74.69999694824219
+258089,NSC,2016-02-29,73.16999816894531
+258090,NSC,2016-03-01,75.30999755859375
+258091,NSC,2016-03-02,76.4000015258789
+258092,NSC,2016-03-03,77.0
+258093,NSC,2016-03-04,77.4000015258789
+258094,NSC,2016-03-07,79.72000122070312
+258095,NSC,2016-03-08,76.36000061035156
+258096,NSC,2016-03-09,75.75
+258097,NSC,2016-03-10,75.76000213623047
+258098,NSC,2016-03-11,79.01000213623047
+258099,NSC,2016-03-14,78.97000122070312
+258100,NSC,2016-03-15,79.0
+258101,NSC,2016-03-16,80.98999786376953
+258102,NSC,2016-03-17,82.80000305175781
+258103,NSC,2016-03-18,84.0199966430664
+258104,NSC,2016-03-21,84.04000091552734
+258105,NSC,2016-03-22,84.30000305175781
+258106,NSC,2016-03-23,82.86000061035156
+258107,NSC,2016-03-24,83.87000274658203
+258108,NSC,2016-03-28,81.75
+258109,NSC,2016-03-29,82.80000305175781
+258110,NSC,2016-03-30,84.75
+258111,NSC,2016-03-31,83.25
+258112,NSC,2016-04-01,82.97000122070312
+258113,NSC,2016-04-04,82.48999786376953
+258114,NSC,2016-04-05,81.19999694824219
+258115,NSC,2016-04-06,81.1500015258789
+258116,NSC,2016-04-07,80.0999984741211
+258117,NSC,2016-04-08,81.48999786376953
+258118,NSC,2016-04-11,79.27999877929688
+258119,NSC,2016-04-12,78.72000122070312
+258120,NSC,2016-04-13,81.13999938964844
+258121,NSC,2016-04-14,82.13999938964844
+258122,NSC,2016-04-15,81.62999725341797
+258123,NSC,2016-04-18,81.54000091552734
+258124,NSC,2016-04-19,82.7699966430664
+258125,NSC,2016-04-20,83.16000366210938
+258126,NSC,2016-04-21,82.62999725341797
+258127,NSC,2016-04-22,91.33000183105467
+258128,NSC,2016-04-25,91.37000274658205
+258129,NSC,2016-04-26,93.0500030517578
+258130,NSC,2016-04-27,93.2300033569336
+258131,NSC,2016-04-28,91.9800033569336
+258132,NSC,2016-04-29,90.11000061035156
+258133,NSC,2016-05-02,90.72000122070312
+258134,NSC,2016-05-03,89.13999938964844
+258135,NSC,2016-05-04,88.87000274658203
+258136,NSC,2016-05-05,88.94999694824219
+258137,NSC,2016-05-06,89.66000366210938
+258138,NSC,2016-05-09,88.27999877929688
+258139,NSC,2016-05-10,90.30999755859376
+258140,NSC,2016-05-11,88.81999969482422
+258141,NSC,2016-05-12,88.18000030517578
+258142,NSC,2016-05-13,85.97000122070312
+258143,NSC,2016-05-16,86.23999786376953
+258144,NSC,2016-05-17,85.86000061035156
+258145,NSC,2016-05-18,85.51000213623047
+258146,NSC,2016-05-19,84.33000183105469
+258147,NSC,2016-05-20,85.44000244140625
+258148,NSC,2016-05-23,84.69000244140625
+258149,NSC,2016-05-24,82.2300033569336
+258150,NSC,2016-05-25,83.30999755859375
+258151,NSC,2016-05-26,83.83000183105469
+258152,NSC,2016-05-27,84.0
+258153,NSC,2016-05-31,84.05999755859375
+258154,NSC,2016-06-01,83.01000213623047
+258155,NSC,2016-06-02,83.16999816894531
+258156,NSC,2016-06-03,83.11000061035156
+258157,NSC,2016-06-06,83.2699966430664
+258158,NSC,2016-06-07,83.73999786376953
+258159,NSC,2016-06-08,85.94999694824219
+258160,NSC,2016-06-09,85.5999984741211
+258161,NSC,2016-06-10,84.08999633789062
+258162,NSC,2016-06-13,83.2300033569336
+258163,NSC,2016-06-14,82.80000305175781
+258164,NSC,2016-06-15,83.5
+258165,NSC,2016-06-16,84.19000244140625
+258166,NSC,2016-06-17,85.19000244140625
+258167,NSC,2016-06-20,85.6500015258789
+258168,NSC,2016-06-21,85.01000213623047
+258169,NSC,2016-06-22,86.05000305175781
+258170,NSC,2016-06-23,87.0
+258171,NSC,2016-06-24,82.63999938964844
+258172,NSC,2016-06-27,79.68000030517578
+258173,NSC,2016-06-28,82.2300033569336
+258174,NSC,2016-06-29,83.75
+258175,NSC,2016-06-30,85.12999725341797
+258176,NSC,2016-07-01,85.19999694824219
+258177,NSC,2016-07-05,83.9000015258789
+258178,NSC,2016-07-06,84.94999694824219
+258179,NSC,2016-07-07,84.04000091552734
+258180,NSC,2016-07-08,86.41999816894531
+258181,NSC,2016-07-11,86.94999694824219
+258182,NSC,2016-07-12,88.41999816894531
+258183,NSC,2016-07-13,90.7699966430664
+258184,NSC,2016-07-14,91.79000091552734
+258185,NSC,2016-07-15,91.48999786376952
+258186,NSC,2016-07-18,91.61000061035156
+258187,NSC,2016-07-19,91.4000015258789
+258188,NSC,2016-07-20,91.75
+258189,NSC,2016-07-21,91.55999755859376
+258190,NSC,2016-07-22,92.01000213623048
+258191,NSC,2016-07-25,91.95999908447266
+258192,NSC,2016-07-26,92.75
+258193,NSC,2016-07-27,90.13999938964844
+258194,NSC,2016-07-28,90.0199966430664
+258195,NSC,2016-07-29,89.77999877929688
+258196,NSC,2016-08-01,88.55000305175781
+258197,NSC,2016-08-02,87.16999816894531
+258198,NSC,2016-08-03,88.33000183105469
+258199,NSC,2016-08-04,87.61000061035156
+258200,NSC,2016-08-05,88.87999725341797
+258201,NSC,2016-08-08,89.5199966430664
+258202,NSC,2016-08-09,89.25
+258203,NSC,2016-08-10,88.56999969482422
+258204,NSC,2016-08-11,89.4800033569336
+258205,NSC,2016-08-12,88.36000061035156
+258206,NSC,2016-08-15,88.91999816894531
+258207,NSC,2016-08-16,89.12000274658203
+258208,NSC,2016-08-17,89.81999969482422
+258209,NSC,2016-08-18,91.66999816894533
+258210,NSC,2016-08-19,91.58000183105467
+258211,NSC,2016-08-22,91.36000061035156
+258212,NSC,2016-08-23,92.02999877929688
+258213,NSC,2016-08-24,92.0999984741211
+258214,NSC,2016-08-25,92.08000183105467
+258215,NSC,2016-08-26,92.2699966430664
+258216,NSC,2016-08-29,94.01000213623048
+258217,NSC,2016-08-30,94.37000274658205
+258218,NSC,2016-08-31,93.9000015258789
+258219,NSC,2016-09-01,93.8000030517578
+258220,NSC,2016-09-02,94.16000366210938
+258221,NSC,2016-09-06,95.1500015258789
+258222,NSC,2016-09-07,93.94000244140624
+258223,NSC,2016-09-08,93.98999786376952
+258224,NSC,2016-09-09,90.77999877929688
+258225,NSC,2016-09-12,92.37999725341795
+258226,NSC,2016-09-13,90.73999786376952
+258227,NSC,2016-09-14,90.66999816894533
+258228,NSC,2016-09-15,91.51000213623048
+258229,NSC,2016-09-16,91.3499984741211
+258230,NSC,2016-09-19,92.02999877929688
+258231,NSC,2016-09-20,91.91999816894533
+258232,NSC,2016-09-21,93.11000061035156
+258233,NSC,2016-09-22,93.91000366210938
+258234,NSC,2016-09-23,93.62000274658205
+258235,NSC,2016-09-26,93.27999877929688
+258236,NSC,2016-09-27,94.4800033569336
+258237,NSC,2016-09-28,95.52999877929688
+258238,NSC,2016-09-29,95.1500015258789
+258239,NSC,2016-09-30,97.05999755859376
+258240,NSC,2016-10-03,96.91000366210938
+258241,NSC,2016-10-04,95.79000091552734
+258242,NSC,2016-10-05,97.04000091552734
+258243,NSC,2016-10-06,97.4499969482422
+258244,NSC,2016-10-07,96.77999877929688
+258245,NSC,2016-10-10,95.83000183105467
+258246,NSC,2016-10-11,94.66999816894533
+258247,NSC,2016-10-12,93.41999816894533
+258248,NSC,2016-10-13,94.81999969482422
+258249,NSC,2016-10-14,94.94000244140624
+258250,NSC,2016-10-17,94.83999633789062
+258251,NSC,2016-10-18,94.9800033569336
+258252,NSC,2016-10-19,95.63999938964844
+258253,NSC,2016-10-20,93.12999725341795
+258254,NSC,2016-10-21,92.91999816894533
+258255,NSC,2016-10-24,92.9499969482422
+258256,NSC,2016-10-25,93.2699966430664
+258257,NSC,2016-10-26,90.02999877929688
+258258,NSC,2016-10-27,91.3499984741211
+258259,NSC,2016-10-28,92.2699966430664
+258260,NSC,2016-10-31,93.0
+258261,NSC,2016-11-01,91.5999984741211
+258262,NSC,2016-11-02,91.98999786376952
+258263,NSC,2016-11-03,91.76000213623048
+258264,NSC,2016-11-04,91.62000274658205
+258265,NSC,2016-11-07,94.9499969482422
+258266,NSC,2016-11-08,96.0
+258267,NSC,2016-11-09,98.8000030517578
+258268,NSC,2016-11-10,100.5
+258269,NSC,2016-11-11,100.91000366210938
+258270,NSC,2016-11-14,103.98999786376952
+258271,NSC,2016-11-15,104.58000183105467
+258272,NSC,2016-11-16,103.0
+258273,NSC,2016-11-17,103.13999938964844
+258274,NSC,2016-11-18,103.4499969482422
+258275,NSC,2016-11-21,104.5999984741211
+258276,NSC,2016-11-22,103.91999816894533
+258277,NSC,2016-11-23,104.04000091552734
+258278,NSC,2016-11-25,104.33999633789062
+258279,NSC,2016-11-28,103.98999786376952
+258280,NSC,2016-11-29,104.37000274658205
+258281,NSC,2016-11-30,106.45999908447266
+258282,NSC,2016-12-01,106.83000183105467
+258283,NSC,2016-12-02,105.5999984741211
+258284,NSC,2016-12-05,105.95999908447266
+258285,NSC,2016-12-06,106.20999908447266
+258286,NSC,2016-12-07,109.75
+258287,NSC,2016-12-08,110.0199966430664
+258288,NSC,2016-12-09,110.5999984741211
+258289,NSC,2016-12-12,110.69000244140624
+258290,NSC,2016-12-13,109.83000183105467
+258291,NSC,2016-12-14,107.58000183105467
+258292,NSC,2016-12-15,108.11000061035156
+258293,NSC,2016-12-16,106.66999816894533
+258294,NSC,2016-12-19,106.93000030517578
+258295,NSC,2016-12-20,108.16999816894533
+258296,NSC,2016-12-21,108.0500030517578
+258297,NSC,2016-12-22,108.77999877929688
+258298,NSC,2016-12-23,109.27999877929688
+258299,NSC,2016-12-27,109.4499969482422
+258300,NSC,2016-12-28,108.72000122070312
+258301,NSC,2016-12-29,108.81999969482422
+258302,NSC,2016-12-30,108.06999969482422
+258303,NSC,2017-01-03,106.98999786376952
+258304,NSC,2017-01-04,110.63999938964844
+258305,NSC,2017-01-05,110.29000091552734
+258306,NSC,2017-01-06,111.66000366210938
+258307,NSC,2017-01-09,109.18000030517578
+258308,NSC,2017-01-10,109.26000213623048
+258309,NSC,2017-01-11,110.5500030517578
+258310,NSC,2017-01-12,111.01000213623048
+258311,NSC,2017-01-13,111.58999633789062
+258312,NSC,2017-01-17,108.9000015258789
+258313,NSC,2017-01-18,109.97000122070312
+258314,NSC,2017-01-19,114.41999816894533
+258315,NSC,2017-01-20,113.58999633789062
+258316,NSC,2017-01-23,113.5500030517578
+258317,NSC,2017-01-24,116.62000274658205
+258318,NSC,2017-01-25,120.52999877929688
+258319,NSC,2017-01-26,119.51000213623048
+258320,NSC,2017-01-27,120.3499984741211
+258321,NSC,2017-01-30,119.62999725341795
+258322,NSC,2017-01-31,117.45999908447266
+258323,NSC,2017-02-01,119.93000030517578
+258324,NSC,2017-02-02,119.47000122070312
+258325,NSC,2017-02-03,120.45999908447266
+258326,NSC,2017-02-06,119.87000274658205
+258327,NSC,2017-02-07,120.87999725341795
+258328,NSC,2017-02-08,120.94000244140624
+258329,NSC,2017-02-09,120.6500015258789
+258330,NSC,2017-02-10,121.12000274658205
+258331,NSC,2017-02-13,122.20999908447266
+258332,NSC,2017-02-14,122.48999786376952
+258333,NSC,2017-02-15,122.70999908447266
+258334,NSC,2017-02-16,122.93000030517578
+258335,NSC,2017-02-17,122.77999877929688
+258336,NSC,2017-02-21,123.52999877929688
+258337,NSC,2017-02-22,122.31999969482422
+258338,NSC,2017-02-23,120.02999877929688
+258339,NSC,2017-02-24,120.08000183105467
+258340,NSC,2017-02-27,121.12000274658205
+258341,NSC,2017-02-28,121.02999877929688
+258342,NSC,2017-03-01,123.3499984741211
+258343,NSC,2017-03-02,121.7699966430664
+258344,NSC,2017-03-03,122.4000015258789
+258345,NSC,2017-03-06,122.93000030517578
+258346,NSC,2017-03-07,122.0
+258347,NSC,2017-03-08,119.87000274658205
+258348,NSC,2017-03-09,119.4000015258789
+258349,NSC,2017-03-10,119.66000366210938
+258350,NSC,2017-03-13,119.52999877929688
+258351,NSC,2017-03-14,118.3499984741211
+258352,NSC,2017-03-15,117.51000213623048
+258353,NSC,2017-03-16,115.3499984741211
+258354,NSC,2017-03-17,114.70999908447266
+258355,NSC,2017-03-20,114.83999633789062
+258356,NSC,2017-03-21,111.5
+258357,NSC,2017-03-22,111.7699966430664
+258358,NSC,2017-03-23,110.5500030517578
+258359,NSC,2017-03-24,110.66000366210938
+258360,NSC,2017-03-27,111.12999725341795
+258361,NSC,2017-03-28,113.31999969482422
+258362,NSC,2017-03-29,113.20999908447266
+258363,NSC,2017-03-30,114.25
+258364,NSC,2017-03-31,111.97000122070312
+258365,NSC,2017-04-03,113.5
+258366,NSC,2017-04-04,115.19000244140624
+258367,NSC,2017-04-05,114.7300033569336
+258368,NSC,2017-04-06,115.87999725341795
+258369,NSC,2017-04-07,115.9000015258789
+258370,NSC,2017-04-10,115.48999786376952
+258371,NSC,2017-04-11,115.22000122070312
+258372,NSC,2017-04-12,111.79000091552734
+258373,NSC,2017-04-13,111.58000183105467
+258374,NSC,2017-04-17,113.19000244140624
+258375,NSC,2017-04-18,112.8499984741211
+258376,NSC,2017-04-19,112.54000091552734
+258377,NSC,2017-04-20,115.80999755859376
+258378,NSC,2017-04-21,116.37000274658205
+258379,NSC,2017-04-24,117.0500030517578
+258380,NSC,2017-04-25,116.77999877929688
+258381,NSC,2017-04-26,117.81999969482422
+258382,NSC,2017-04-27,118.8000030517578
+258383,NSC,2017-04-28,117.48999786376952
+258384,NSC,2017-05-01,117.70999908447266
+258385,NSC,2017-05-02,118.23999786376952
+258386,NSC,2017-05-03,117.20999908447266
+258387,NSC,2017-05-04,116.83999633789062
+258388,NSC,2017-05-05,117.01000213623048
+258389,NSC,2017-05-08,115.75
+258390,NSC,2017-05-09,116.66999816894533
+258391,NSC,2017-05-10,116.91000366210938
+258392,NSC,2017-05-11,116.7300033569336
+258393,NSC,2017-05-12,116.95999908447266
+258394,NSC,2017-05-15,117.12999725341795
+258395,NSC,2017-05-16,116.86000061035156
+258396,NSC,2017-05-17,112.12000274658205
+258397,NSC,2017-05-18,112.8000030517578
+258398,NSC,2017-05-19,113.2699966430664
+258399,NSC,2017-05-22,114.19000244140624
+258400,NSC,2017-05-23,114.37000274658205
+258401,NSC,2017-05-24,114.97000122070312
+258402,NSC,2017-05-25,119.7699966430664
+258403,NSC,2017-05-26,122.33000183105467
+258404,NSC,2017-05-30,124.12999725341795
+258405,NSC,2017-05-31,124.02999877929688
+258406,NSC,2017-06-01,124.5
+258407,NSC,2017-06-02,123.63999938964844
+258408,NSC,2017-06-05,122.5
+258409,NSC,2017-06-06,120.9499969482422
+258410,NSC,2017-06-07,120.22000122070312
+258411,NSC,2017-06-08,120.43000030517578
+258412,NSC,2017-06-09,118.91999816894533
+258413,NSC,2017-06-12,119.6999969482422
+258414,NSC,2017-06-13,120.7300033569336
+258415,NSC,2017-06-14,118.29000091552734
+258416,NSC,2017-06-15,118.29000091552734
+258417,NSC,2017-06-16,119.13999938964844
+258418,NSC,2017-06-19,120.12000274658205
+258419,NSC,2017-06-20,117.7300033569336
+258420,NSC,2017-06-21,117.47000122070312
+258421,NSC,2017-06-22,117.4000015258789
+258422,NSC,2017-06-23,119.29000091552734
+258423,NSC,2017-06-26,119.4800033569336
+258424,NSC,2017-06-27,119.04000091552734
+258425,NSC,2017-06-28,120.72000122070312
+258426,NSC,2017-06-29,119.5199966430664
+258427,NSC,2017-06-30,121.6999969482422
+258428,NSC,2017-07-03,123.27999877929688
+258429,NSC,2017-07-05,122.66999816894533
+258430,NSC,2017-07-06,121.23999786376952
+258431,NSC,2017-07-07,122.33999633789062
+258432,NSC,2017-07-10,123.0
+258433,NSC,2017-07-11,122.5
+258434,NSC,2017-07-12,123.27999877929688
+258435,NSC,2017-07-13,122.58999633789062
+258436,NSC,2017-07-14,124.0
+258437,NSC,2017-07-17,123.5
+258438,NSC,2017-07-18,123.26000213623048
+258439,NSC,2017-07-19,120.66999816894533
+258440,NSC,2017-07-20,118.5199966430664
+258441,NSC,2017-07-21,117.8499984741211
+258442,NSC,2017-07-24,117.5
+258443,NSC,2017-07-25,118.98999786376952
+258444,NSC,2017-07-26,116.41000366210938
+258445,NSC,2017-07-27,113.01000213623048
+258446,NSC,2017-07-28,114.2300033569336
+258447,NSC,2017-07-31,112.58000183105467
+258448,NSC,2017-08-01,112.97000122070312
+258449,NSC,2017-08-02,112.4800033569336
+258450,NSC,2017-08-03,113.43000030517578
+258451,NSC,2017-08-04,114.61000061035156
+258452,NSC,2017-08-07,115.88999938964844
+258453,NSC,2017-08-08,117.20999908447266
+258454,NSC,2017-08-09,117.45999908447266
+258455,NSC,2017-08-10,115.44000244140624
+258456,NSC,2017-08-11,116.55999755859376
+258457,NSC,2017-08-14,119.5500030517578
+258458,NSC,2017-08-15,120.04000091552734
+258459,NSC,2017-08-16,120.43000030517578
+258460,NSC,2017-08-17,117.5
+258461,NSC,2017-08-18,118.62999725341795
+258462,NSC,2017-08-21,117.66999816894533
+258463,NSC,2017-08-22,120.4000015258789
+258464,NSC,2017-08-23,118.94000244140624
+258465,NSC,2017-08-24,117.73999786376952
+258466,NSC,2017-08-25,118.20999908447266
+258467,NSC,2017-08-28,117.76000213623048
+258468,NSC,2017-08-29,119.4000015258789
+258469,NSC,2017-08-30,120.79000091552734
+258470,NSC,2017-08-31,120.5199966430664
+258471,NSC,2017-09-01,121.16000366210938
+258472,NSC,2017-09-05,121.11000061035156
+258473,NSC,2017-09-06,122.44000244140624
+258474,NSC,2017-09-07,123.93000030517578
+258475,NSC,2017-09-08,123.91999816894533
+258476,NSC,2017-09-11,126.41999816894533
+258477,NSC,2017-09-12,126.58000183105467
+258478,NSC,2017-09-13,126.76000213623048
+258479,NSC,2017-09-14,126.93000030517578
+258480,NSC,2017-09-15,128.0399932861328
+258481,NSC,2017-09-18,127.3499984741211
+258482,NSC,2017-09-19,127.8000030517578
+258483,NSC,2017-09-20,130.97999572753906
+258484,NSC,2017-09-21,130.7100067138672
+258485,NSC,2017-09-22,130.99000549316406
+258486,NSC,2017-09-25,130.36000061035156
+258487,NSC,2017-09-26,131.0
+258488,NSC,2017-09-27,132.50999450683594
+258489,NSC,2017-09-28,132.7899932861328
+258490,NSC,2017-09-29,132.24000549316406
+258491,NSC,2017-10-02,131.63999938964844
+258492,NSC,2017-10-03,131.57000732421875
+258493,NSC,2017-10-04,130.5
+258494,NSC,2017-10-05,131.1199951171875
+258495,NSC,2017-10-06,130.4600067138672
+258496,NSC,2017-10-09,130.7899932861328
+258497,NSC,2017-10-10,130.0
+258498,NSC,2017-10-11,131.49000549316406
+258499,NSC,2017-10-12,133.69000244140625
+258500,NSC,2017-10-13,131.64999389648438
+258501,NSC,2017-10-16,129.8000030517578
+258502,NSC,2017-10-17,129.47999572753906
+258503,NSC,2017-10-18,130.52000427246094
+258504,NSC,2017-10-19,130.24000549316406
+258505,NSC,2017-10-20,132.75
+258506,NSC,2017-10-23,131.8699951171875
+258507,NSC,2017-10-24,132.30999755859375
+258508,NSC,2017-10-25,128.69000244140625
+258509,NSC,2017-10-26,133.25
+258510,NSC,2017-10-27,133.64999389648438
+258511,NSC,2017-10-30,132.8000030517578
+258512,NSC,2017-10-31,131.4199981689453
+258513,NSC,2017-11-01,131.83999633789062
+258514,NSC,2017-11-02,132.14999389648438
+258515,NSC,2017-11-03,130.36000061035156
+258516,NSC,2017-11-06,130.1199951171875
+258517,NSC,2017-11-07,129.4499969482422
+258518,NSC,2017-11-08,129.3300018310547
+258519,NSC,2017-11-09,127.98999786376952
+258520,NSC,2017-11-10,127.1500015258789
+258521,NSC,2017-11-13,127.62000274658205
+258522,NSC,2017-11-14,126.9800033569336
+258523,NSC,2017-11-15,126.41999816894533
+258524,NSC,2017-11-16,129.22000122070312
+258525,NSC,2017-11-17,127.54000091552734
+258526,NSC,2017-11-20,127.06999969482422
+258527,NSC,2017-11-21,129.10000610351562
+258528,NSC,2017-11-22,129.22999572753906
+258529,NSC,2017-11-24,130.00999450683594
+258530,NSC,2017-11-27,127.4800033569336
+258531,NSC,2017-11-28,130.14999389648438
+258532,NSC,2017-11-29,136.41000366210938
+258533,NSC,2017-11-30,138.6300048828125
+258534,NSC,2017-12-01,137.5
+258535,NSC,2017-12-04,139.88999938964844
+258536,NSC,2017-12-05,138.83999633789062
+258537,NSC,2017-12-06,138.72999572753906
+258538,NSC,2017-12-07,141.02999877929688
+258539,NSC,2017-12-08,140.82000732421875
+258540,NSC,2017-12-11,141.5500030517578
+258541,NSC,2017-12-12,141.4600067138672
+258542,NSC,2017-12-13,141.8300018310547
+258543,NSC,2017-12-14,140.86000061035156
+258544,NSC,2017-12-15,141.11000061035156
+258545,NSC,2017-12-18,143.6300048828125
+258546,NSC,2017-12-19,143.72000122070312
+258547,NSC,2017-12-20,144.83999633789062
+258548,NSC,2017-12-21,144.27999877929688
+258549,NSC,2017-12-22,144.52000427246094
+258550,NSC,2017-12-26,144.60000610351562
+258551,NSC,2017-12-27,145.91000366210938
+258552,NSC,2017-12-28,145.30999755859375
+258553,NSC,2017-12-29,144.89999389648438
+258554,NSC,2018-01-02,146.9600067138672
+258555,NSC,2018-01-03,146.97000122070312
+258556,NSC,2018-01-04,147.3800048828125
+258557,NSC,2018-01-05,150.27000427246094
+258558,NSC,2018-01-08,152.57000732421875
+258559,NSC,2018-01-09,153.60000610351562
+258560,NSC,2018-01-10,151.61000061035156
+258561,NSC,2018-01-11,154.02999877929688
+258562,NSC,2018-01-12,154.33999633789062
+258563,NSC,2018-01-16,153.0
+258564,NSC,2018-01-17,154.0500030517578
+258565,NSC,2018-01-18,153.41000366210938
+258566,NSC,2018-01-19,151.39999389648438
+258567,NSC,2018-01-22,151.47000122070312
+258568,NSC,2018-01-23,151.66000366210938
+258569,NSC,2018-01-24,149.94000244140625
+258570,NSC,2018-01-25,148.22999572753906
+258571,NSC,2018-01-26,150.97000122070312
+258572,NSC,2018-01-29,151.38999938964844
+258573,NSC,2018-01-30,150.0500030517578
+258574,NSC,2018-01-31,150.8800048828125
+258575,NSC,2018-02-01,148.47000122070312
+258576,NSC,2018-02-02,145.02999877929688
+258577,NSC,2018-02-05,138.61000061035156
+258578,NSC,2018-02-06,143.0500030517578
+258579,NSC,2018-02-07,142.67999267578125
+258580,NSC,2018-02-08,136.88999938964844
+258581,NSC,2018-02-09,138.22000122070312
+258582,NSC,2018-02-12,139.91000366210938
+258583,NSC,2018-02-13,140.30999755859375
+258584,NSC,2018-02-14,142.25
+258585,NSC,2018-02-15,142.3800048828125
+258586,NSC,2018-02-16,142.63999938964844
+258587,NSC,2018-02-20,140.02999877929688
+258588,NSC,2018-02-21,138.89999389648438
+258589,NSC,2018-02-22,141.47999572753906
+258590,NSC,2018-02-23,142.6199951171875
+258591,NSC,2018-02-26,145.52000427246094
+258592,NSC,2018-02-27,142.8300018310547
+258593,NSC,2018-02-28,139.0800018310547
+258594,NSC,2018-03-01,138.6699981689453
+258595,NSC,2018-03-02,138.66000366210938
+258596,NSC,2018-03-05,140.8300018310547
+258597,NSC,2018-03-06,141.0800018310547
+258598,NSC,2018-03-07,140.72000122070312
+258599,NSC,2018-03-08,140.44000244140625
+258600,NSC,2018-03-09,145.52999877929688
+258601,NSC,2018-03-12,142.55999755859375
+258602,NSC,2018-03-13,142.3800048828125
+258603,NSC,2018-03-14,136.63999938964844
+258604,NSC,2018-03-15,137.6300048828125
+258605,NSC,2018-03-16,138.58999633789062
+258606,NSC,2018-03-19,139.1699981689453
+258607,NSC,2018-03-20,139.3000030517578
+258608,NSC,2018-03-21,139.4499969482422
+258609,NSC,2018-03-22,134.19000244140625
+258610,NSC,2018-03-23,132.17999267578125
+258611,NSC,2018-03-26,136.19000244140625
+258612,NSC,2018-03-27,133.58999633789062
+258613,NSC,2018-03-28,133.97000122070312
+258614,NSC,2018-03-29,135.77999877929688
+258615,NSC,2018-04-02,132.8300018310547
+258616,NSC,2018-04-03,133.3699951171875
+258617,NSC,2018-04-04,131.97999572753906
+258618,NSC,2018-04-05,133.6999969482422
+258619,NSC,2018-04-06,129.36000061035156
+258620,NSC,2018-04-09,128.9199981689453
+258621,NSC,2018-04-10,130.0
+258622,NSC,2018-04-11,131.0500030517578
+258623,NSC,2018-04-12,133.1699981689453
+258624,NSC,2018-04-13,133.50999450683594
+258625,NSC,2018-04-16,136.47999572753906
+258626,NSC,2018-04-17,135.5500030517578
+258627,NSC,2018-04-18,138.61000061035156
+258628,NSC,2018-04-19,138.86000061035156
+258629,NSC,2018-04-20,136.75
+258630,NSC,2018-04-23,137.75999450683594
+258631,NSC,2018-04-24,134.97000122070312
+258632,NSC,2018-04-25,145.9600067138672
+258633,NSC,2018-04-26,144.69000244140625
+258634,NSC,2018-04-27,146.6199951171875
+258635,NSC,2018-04-30,143.47000122070312
+258636,NSC,2018-05-01,142.49000549316406
+258637,NSC,2018-05-02,142.39999389648438
+258638,NSC,2018-05-03,140.94000244140625
+258639,NSC,2018-05-04,143.9199981689453
+258640,NSC,2018-05-07,145.47000122070312
+258641,NSC,2018-05-08,146.08999633789062
+258642,NSC,2018-05-09,150.92999267578125
+258643,NSC,2018-05-10,151.75999450683594
+258644,NSC,2018-05-11,152.39999389648438
+258645,NSC,2018-05-14,150.44000244140625
+258646,NSC,2018-05-15,150.74000549316406
+258647,NSC,2018-05-16,150.8800048828125
+258648,NSC,2018-05-17,152.47999572753906
+258649,NSC,2018-05-18,152.49000549316406
+258650,NSC,2018-05-21,152.57000732421875
+258651,NSC,2018-05-22,151.8000030517578
+258652,NSC,2018-05-23,150.49000549316406
+258653,NSC,2018-05-24,152.99000549316406
+258654,NSC,2018-05-25,153.02000427246094
+258655,NSC,2018-05-29,151.63999938964844
+258656,NSC,2018-05-30,154.83999633789062
+258657,NSC,2018-05-31,151.64999389648438
+258658,NSC,2018-06-01,155.22999572753906
+258659,NSC,2018-06-04,151.75999450683594
+258660,NSC,2018-06-05,150.92999267578125
+258661,NSC,2018-06-06,152.05999755859375
+258662,NSC,2018-06-07,152.1999969482422
+258663,NSC,2018-06-08,154.22999572753906
+258664,NSC,2018-06-11,156.1199951171875
+258665,NSC,2018-06-12,156.27999877929688
+258666,NSC,2018-06-13,154.1699981689453
+258667,NSC,2018-06-14,153.47000122070312
+258668,NSC,2018-06-15,154.66000366210938
+258669,NSC,2018-06-18,153.77999877929688
+258670,NSC,2018-06-19,150.91000366210938
+258671,NSC,2018-06-20,151.07000732421875
+258672,NSC,2018-06-21,149.97999572753906
+258673,NSC,2018-06-22,151.82000732421875
+258674,NSC,2018-06-25,152.22999572753906
+258675,NSC,2018-06-26,151.05999755859375
+258676,NSC,2018-06-27,150.0399932861328
+258677,NSC,2018-06-28,149.72000122070312
+258678,NSC,2018-06-29,150.8699951171875
+258679,NSC,2018-07-02,152.2100067138672
+258680,NSC,2018-07-03,150.92999267578125
+258681,NSC,2018-07-05,153.0800018310547
+258682,NSC,2018-07-06,154.52000427246094
+258683,NSC,2018-07-09,157.13999938964844
+258684,NSC,2018-07-10,158.7100067138672
+258685,NSC,2018-07-11,155.75999450683594
+258686,NSC,2018-07-12,157.50999450683594
+258687,NSC,2018-07-13,159.4600067138672
+258688,NSC,2018-07-16,155.22999572753906
+258689,NSC,2018-07-17,154.9600067138672
+258690,NSC,2018-07-18,159.91000366210938
+258691,NSC,2018-07-19,160.47999572753906
+258692,NSC,2018-07-20,161.85000610351562
+258693,NSC,2018-07-23,162.99000549316406
+258694,NSC,2018-07-24,160.47999572753906
+258695,NSC,2018-07-25,168.36000061035156
+258696,NSC,2018-07-26,169.57000732421875
+258697,NSC,2018-07-27,168.24000549316406
+258698,NSC,2018-07-30,168.47999572753906
+258699,NSC,2018-07-31,169.0
+258700,NSC,2018-08-01,167.92999267578125
+258701,NSC,2018-08-02,169.30999755859375
+258702,NSC,2018-08-03,171.6199951171875
+258703,NSC,2018-08-06,172.69000244140625
+258704,NSC,2018-08-07,173.1699981689453
+258705,NSC,2018-08-08,172.83999633789062
+258706,NSC,2018-08-09,171.69000244140625
+258707,NSC,2018-08-10,171.94000244140625
+258708,NSC,2018-08-13,171.1199951171875
+258709,NSC,2018-08-14,172.19000244140625
+258710,NSC,2018-08-15,171.86000061035156
+258711,NSC,2018-08-16,173.47000122070312
+258712,NSC,2018-08-17,174.07000732421875
+258713,NSC,2018-08-20,174.8699951171875
+258714,NSC,2018-08-21,176.0800018310547
+258715,NSC,2018-08-22,174.11000061035156
+258716,NSC,2018-08-23,173.63999938964844
+258717,NSC,2018-08-24,174.86000061035156
+258718,NSC,2018-08-27,175.57000732421875
+258719,NSC,2018-08-28,175.13999938964844
+258720,NSC,2018-08-29,174.72000122070312
+258721,NSC,2018-08-30,174.19000244140625
+258722,NSC,2018-08-31,173.83999633789062
+258723,NSC,2018-09-04,174.36000061035156
+258724,NSC,2018-09-05,174.97999572753906
+258725,NSC,2018-09-06,174.61000061035156
+258726,NSC,2018-09-07,177.10000610351562
+258727,NSC,2018-09-10,180.1199951171875
+258728,NSC,2018-09-11,177.99000549316406
+258729,NSC,2018-09-12,178.00999450683594
+258730,NSC,2018-09-13,177.47000122070312
+258731,NSC,2018-09-14,179.39999389648438
+258732,NSC,2018-09-17,179.2899932861328
+258733,NSC,2018-09-18,186.7100067138672
+258734,NSC,2018-09-19,185.67999267578125
+258735,NSC,2018-09-20,184.27999877929688
+258736,NSC,2018-09-21,184.2400054931641
+258737,NSC,2018-09-24,182.50999450683597
+258738,NSC,2018-09-25,182.3500061035156
+258739,NSC,2018-09-26,180.5800018310547
+258740,NSC,2018-09-27,182.3300018310547
+258741,NSC,2018-09-28,180.5
+258742,NSC,2018-10-01,184.4499969482422
+258743,NSC,2018-10-02,181.3300018310547
+258744,NSC,2018-10-03,182.25
+258745,NSC,2018-10-04,183.42999267578125
+258746,NSC,2018-10-05,183.0200042724609
+258747,NSC,2018-10-08,183.9900054931641
+258748,NSC,2018-10-09,181.69000244140625
+258749,NSC,2018-10-10,171.60000610351562
+258750,NSC,2018-10-11,168.1300048828125
+258751,NSC,2018-10-12,170.19000244140625
+258752,NSC,2018-10-15,169.4499969482422
+258753,NSC,2018-10-16,172.35000610351562
+258754,NSC,2018-10-17,169.0
+258755,NSC,2018-10-18,164.16000366210938
+258756,NSC,2018-10-19,163.9199981689453
+258757,NSC,2018-10-22,163.94000244140625
+258758,NSC,2018-10-23,156.97000122070312
+258759,NSC,2018-10-24,160.19000244140625
+258760,NSC,2018-10-25,164.24000549316406
+258761,NSC,2018-10-26,161.94000244140625
+258762,NSC,2018-10-29,161.08999633789062
+258763,NSC,2018-10-30,166.30999755859375
+258764,NSC,2018-10-31,167.8300018310547
+258765,NSC,2018-11-01,168.33999633789062
+258766,NSC,2018-11-02,168.58999633789062
+258767,NSC,2018-11-05,167.1999969482422
+258768,NSC,2018-11-06,167.0500030517578
+258769,NSC,2018-11-07,173.0500030517578
+258770,NSC,2018-11-08,172.35000610351562
+258771,NSC,2018-11-09,170.32000732421875
+258772,NSC,2018-11-12,167.00999450683594
+258773,NSC,2018-11-13,166.82000732421875
+258774,NSC,2018-11-14,167.39999389648438
+258775,NSC,2018-11-15,172.8800048828125
+258776,NSC,2018-11-16,172.0500030517578
+258777,NSC,2018-11-19,170.52999877929688
+258778,NSC,2018-11-20,162.75
+258779,NSC,2018-11-21,166.25
+258780,NSC,2018-11-23,163.89999389648438
+258781,NSC,2018-11-26,164.11000061035156
+258782,NSC,2018-11-27,162.8000030517578
+258783,NSC,2018-11-28,167.8699951171875
+258784,NSC,2018-11-29,168.44000244140625
+258785,NSC,2018-11-30,170.74000549316406
+258786,NSC,2018-12-03,172.17999267578125
+258787,NSC,2018-12-04,165.88999938964844
+258788,NSC,2018-12-06,162.19000244140625
+258789,NSC,2018-12-07,156.99000549316406
+258790,NSC,2018-12-10,155.8800048828125
+258791,NSC,2018-12-11,155.52000427246094
+258792,NSC,2018-12-12,156.6999969482422
+258793,NSC,2018-12-13,157.52000427246094
+258794,NSC,2018-12-14,150.8800048828125
+258795,NSC,2018-12-17,147.5800018310547
+258796,NSC,2018-12-18,148.36000061035156
+258797,NSC,2018-12-19,146.92999267578125
+258798,NSC,2018-12-20,145.94000244140625
+258799,NSC,2018-12-21,144.3800048828125
+258800,NSC,2018-12-24,139.7899932861328
+258801,NSC,2018-12-26,147.27999877929688
+258802,NSC,2018-12-27,148.91000366210938
+258803,NSC,2018-12-28,148.00999450683594
+258804,NSC,2018-12-31,149.5399932861328
+258805,NSC,2019-01-02,149.5399932861328
+258806,NSC,2019-01-03,144.02000427246094
+258807,NSC,2019-01-04,150.52999877929688
+258808,NSC,2019-01-07,151.57000732421875
+258809,NSC,2019-01-08,156.63999938964844
+258810,NSC,2019-01-09,159.00999450683594
+258811,NSC,2019-01-10,161.41000366210938
+258812,NSC,2019-01-11,163.5800018310547
+258813,NSC,2019-01-14,163.72000122070312
+258814,NSC,2019-01-15,162.49000549316406
+258815,NSC,2019-01-16,162.80999755859375
+258816,NSC,2019-01-17,165.0800018310547
+258817,NSC,2019-01-18,169.0500030517578
+258818,NSC,2019-01-22,165.33999633789062
+258819,NSC,2019-01-23,164.2100067138672
+258820,NSC,2019-01-24,165.94000244140625
+258821,NSC,2019-01-25,165.1199951171875
+258822,NSC,2019-01-28,165.7899932861328
+258823,NSC,2019-01-29,166.92999267578125
+258824,NSC,2019-01-30,168.3800048828125
+258825,NSC,2019-01-31,167.74000549316406
+258826,NSC,2019-02-01,169.52999877929688
+258827,NSC,2019-02-04,169.9499969482422
+258828,NSC,2019-02-05,168.8800048828125
+258829,NSC,2019-02-06,168.97999572753906
+258830,NSC,2019-02-07,170.47000122070312
+258831,NSC,2019-02-08,171.4600067138672
+258832,NSC,2019-02-11,176.9499969482422
+258833,NSC,2019-02-12,180.6100006103516
+258834,NSC,2019-02-13,180.9499969482422
+258835,NSC,2019-02-14,181.72999572753903
+258836,NSC,2019-02-15,182.8699951171875
+258837,NSC,2019-02-19,182.75999450683597
+258838,NSC,2019-02-20,183.4900054931641
+258839,NSC,2019-02-21,182.94000244140625
+258840,NSC,2019-02-22,183.3000030517578
+258841,NSC,2019-02-25,181.41000366210935
+258842,NSC,2019-02-26,180.50999450683597
+258843,NSC,2019-02-27,180.82000732421875
+258844,NSC,2019-02-28,179.3000030517578
+258845,NSC,2019-03-01,178.8699951171875
+258846,NSC,2019-03-04,179.8000030517578
+258847,NSC,2019-03-05,177.83999633789062
+258848,NSC,2019-03-06,178.94000244140625
+258849,NSC,2019-03-07,178.7100067138672
+258850,NSC,2019-03-08,176.77999877929688
+258851,NSC,2019-03-11,180.83999633789065
+258852,NSC,2019-03-12,179.35000610351562
+258853,NSC,2019-03-13,179.7899932861328
+258854,NSC,2019-03-14,178.99000549316406
+258855,NSC,2019-03-15,179.52000427246094
+258856,NSC,2019-03-18,182.52999877929688
+258857,NSC,2019-03-19,178.77999877929688
+258858,NSC,2019-03-20,178.25999450683594
+258859,NSC,2019-03-21,180.6100006103516
+258860,NSC,2019-03-22,177.94000244140625
+258861,NSC,2019-03-25,179.80999755859375
+258862,NSC,2019-03-26,181.42999267578125
+258863,NSC,2019-03-27,182.4199981689453
+258864,NSC,2019-03-28,186.38999938964844
+258865,NSC,2019-03-29,186.88999938964844
+258866,NSC,2019-04-01,193.5399932861328
+258867,NSC,2019-04-02,193.0
+258868,NSC,2019-04-03,192.27999877929688
+258869,NSC,2019-04-04,191.50999450683597
+258870,NSC,2019-04-05,192.19000244140625
+258871,NSC,2019-04-08,194.02999877929688
+258872,NSC,2019-04-09,192.75
+258873,NSC,2019-04-10,192.6100006103516
+258874,NSC,2019-04-11,193.17999267578125
+258875,NSC,2019-04-12,196.1499938964844
+258876,NSC,2019-04-15,193.72000122070312
+258877,NSC,2019-04-16,193.22000122070312
+258878,NSC,2019-04-17,197.1000061035156
+258879,NSC,2019-04-18,198.5800018310547
+258880,NSC,2019-04-22,201.4900054931641
+258881,NSC,2019-04-23,201.6699981689453
+258882,NSC,2019-04-24,206.6999969482422
+258883,NSC,2019-04-25,202.80999755859372
+258884,NSC,2019-04-26,204.13999938964844
+258885,NSC,2019-04-29,202.83999633789065
+258886,NSC,2019-04-30,204.0200042724609
+258887,NSC,2019-05-01,200.1999969482422
+258888,NSC,2019-05-02,201.1300048828125
+258889,NSC,2019-05-03,205.05999755859372
+258890,NSC,2019-05-06,204.25999450683597
+258891,NSC,2019-05-07,201.19000244140625
+258892,NSC,2019-05-08,201.5500030517578
+258893,NSC,2019-05-09,202.7100067138672
+258894,NSC,2019-05-10,202.58999633789065
+258895,NSC,2019-05-13,196.80999755859372
+258896,NSC,2019-05-14,200.52999877929688
+258897,NSC,2019-05-15,200.8000030517578
+258898,NSC,2019-05-16,205.22000122070312
+258899,NSC,2019-05-17,203.5200042724609
+258900,NSC,2019-05-20,204.47999572753903
+258901,NSC,2019-05-21,204.63999938964844
+258902,NSC,2019-05-22,203.47000122070312
+258903,NSC,2019-05-23,199.9499969482422
+258904,NSC,2019-05-24,199.2700042724609
+258905,NSC,2019-05-28,197.6699981689453
+258906,NSC,2019-05-29,195.19000244140625
+258907,NSC,2019-05-30,198.1300048828125
+258908,NSC,2019-05-31,195.13999938964844
+258909,NSC,2019-06-03,196.33999633789065
+258910,NSC,2019-06-04,201.22000122070312
+258911,NSC,2019-06-05,202.9600067138672
+258912,NSC,2019-06-06,199.8600006103516
+258913,NSC,2019-06-07,203.0399932861328
+258914,NSC,2019-06-10,201.41000366210935
+258915,NSC,2019-06-11,198.97000122070312
+258916,NSC,2019-06-12,199.22999572753903
+258917,NSC,2019-06-13,196.50999450683597
+258918,NSC,2019-06-14,194.7400054931641
+258919,NSC,2019-06-17,190.7700042724609
+258920,NSC,2019-06-18,193.44000244140625
+258921,NSC,2019-06-19,192.3999938964844
+258922,NSC,2019-06-20,196.30999755859372
+258923,NSC,2019-06-21,197.19000244140625
+258924,NSC,2019-06-24,193.25
+258925,NSC,2019-06-25,192.25999450683597
+258926,NSC,2019-06-26,192.7899932861328
+258927,NSC,2019-06-27,193.3999938964844
+258928,NSC,2019-06-28,199.3300018310547
+258929,NSC,2019-07-01,200.9199981689453
+258930,NSC,2019-07-02,200.44000244140625
+258931,NSC,2019-07-03,202.50999450683597
+258932,NSC,2019-07-05,200.94000244140625
+258933,NSC,2019-07-08,198.94000244140625
+258934,NSC,2019-07-09,197.7100067138672
+258935,NSC,2019-07-10,198.2100067138672
+258936,NSC,2019-07-11,201.5
+258937,NSC,2019-07-12,205.8999938964844
+258938,NSC,2019-07-15,204.1100006103516
+258939,NSC,2019-07-16,206.4600067138672
+258940,NSC,2019-07-17,191.0200042724609
+258941,NSC,2019-07-18,195.8600006103516
+258942,NSC,2019-07-19,195.19000244140625
+258943,NSC,2019-07-22,196.3000030517578
+258944,NSC,2019-07-23,196.6699981689453
+258945,NSC,2019-07-24,184.9900054931641
+258946,NSC,2019-07-25,187.55999755859372
+258947,NSC,2019-07-26,189.9900054931641
+258948,NSC,2019-07-29,191.9900054931641
+258949,NSC,2019-07-30,192.50999450683597
+258950,NSC,2019-07-31,191.1199951171875
+258951,NSC,2019-08-01,185.97999572753903
+258952,NSC,2019-08-02,182.0200042724609
+258953,NSC,2019-08-05,179.92999267578125
+258954,NSC,2019-08-06,181.3600006103516
+258955,NSC,2019-08-07,179.02999877929688
+258956,NSC,2019-08-08,180.50999450683597
+258957,NSC,2019-08-09,177.6999969482422
+258958,NSC,2019-08-12,174.52999877929688
+258959,NSC,2019-08-13,177.5
+258960,NSC,2019-08-14,171.08999633789062
+258961,NSC,2019-08-15,169.85000610351562
+258962,NSC,2019-08-16,173.0
+258963,NSC,2019-08-19,174.3699951171875
+258964,NSC,2019-08-20,171.82000732421875
+258965,NSC,2019-08-21,174.1999969482422
+258966,NSC,2019-08-22,173.7899932861328
+258967,NSC,2019-08-23,169.27999877929688
+258968,NSC,2019-08-26,171.35000610351562
+258969,NSC,2019-08-27,169.9499969482422
+258970,NSC,2019-08-28,172.4499969482422
+258971,NSC,2019-08-29,174.4499969482422
+258972,NSC,2019-08-30,174.0500030517578
+258973,NSC,2019-09-03,170.86000061035156
+258974,NSC,2019-09-04,171.57000732421875
+258975,NSC,2019-09-05,176.27999877929688
+258976,NSC,2019-09-06,175.05999755859375
+258977,NSC,2019-09-09,177.32000732421875
+258978,NSC,2019-09-10,178.5800018310547
+258979,NSC,2019-09-11,177.05999755859375
+258980,NSC,2019-09-12,178.55999755859375
+258981,NSC,2019-09-13,182.19000244140625
+258982,NSC,2019-09-16,182.27999877929688
+258983,NSC,2019-09-17,180.72999572753903
+258984,NSC,2019-09-18,182.2899932861328
+258985,NSC,2019-09-19,182.6000061035156
+258986,NSC,2019-09-20,180.4900054931641
+258987,NSC,2019-09-23,179.50999450683594
+258988,NSC,2019-09-24,182.91000366210935
+258989,NSC,2019-09-25,182.6999969482422
+258990,NSC,2019-09-26,182.97000122070312
+258991,NSC,2019-09-27,180.8699951171875
+258992,NSC,2019-09-30,179.66000366210938
+258993,NSC,2019-10-01,174.97999572753906
+258994,NSC,2019-10-02,169.69000244140625
+258995,NSC,2019-10-03,170.61000061035156
+258996,NSC,2019-10-04,172.82000732421875
+258997,NSC,2019-10-07,171.6699981689453
+258998,NSC,2019-10-08,166.74000549316406
+258999,NSC,2019-10-09,169.11000061035156
+259000,NSC,2019-10-10,172.02000427246094
+259001,NSC,2019-10-11,178.5
+259002,NSC,2019-10-14,178.5399932861328
+259003,NSC,2019-10-15,180.7100067138672
+259004,NSC,2019-10-16,181.1300048828125
+259005,NSC,2019-10-17,183.7100067138672
+259006,NSC,2019-10-18,181.91000366210935
+259007,NSC,2019-10-21,186.19000244140625
+259008,NSC,2019-10-22,188.9600067138672
+259009,NSC,2019-10-23,184.8699951171875
+259010,NSC,2019-10-24,183.17999267578125
+259011,NSC,2019-10-25,188.25
+259012,NSC,2019-10-28,187.75999450683597
+259013,NSC,2019-10-29,185.0399932861328
+259014,NSC,2019-10-30,184.9900054931641
+259015,NSC,2019-10-31,182.0
+259016,NSC,2019-11-01,189.9199981689453
+259017,NSC,2019-11-04,192.63999938964844
+259018,NSC,2019-11-05,193.77999877929688
+259019,NSC,2019-11-06,192.9600067138672
+259020,NSC,2019-11-07,195.5800018310547
+259021,NSC,2019-11-08,195.44000244140625
+259022,NSC,2019-11-11,193.97999572753903
+259023,NSC,2019-11-12,193.00999450683597
+259024,NSC,2019-11-13,190.8800048828125
+259025,NSC,2019-11-14,190.9600067138672
+259026,NSC,2019-11-15,191.07000732421875
+259027,NSC,2019-11-18,193.3699951171875
+259028,NSC,2019-11-19,192.6000061035156
+259029,NSC,2019-11-20,189.8800048828125
+259030,NSC,2019-11-21,190.6100006103516
+259031,NSC,2019-11-22,193.17999267578125
+259032,NSC,2019-11-25,196.9499969482422
+259033,NSC,2019-11-26,196.2100067138672
+259034,NSC,2019-11-27,195.7400054931641
+259035,NSC,2019-11-29,193.5
+259036,NSC,2019-12-02,190.07000732421875
+259037,NSC,2019-12-03,186.2100067138672
+259038,NSC,2019-12-04,187.3600006103516
+259039,NSC,2019-12-05,187.8999938964844
+259040,NSC,2019-12-06,190.92999267578125
+259041,NSC,2019-12-09,188.9600067138672
+259042,NSC,2019-12-10,188.67999267578125
+259043,NSC,2019-12-11,191.00999450683597
+259044,NSC,2019-12-12,190.50999450683597
+259045,NSC,2019-12-13,190.07000732421875
+259046,NSC,2019-12-16,190.55999755859372
+259047,NSC,2019-12-17,190.42999267578125
+259048,NSC,2019-12-18,192.5399932861328
+259049,NSC,2019-12-19,191.9199981689453
+259050,NSC,2019-12-20,194.58999633789065
+259051,NSC,2019-12-23,194.2899932861328
+259052,NSC,2019-12-24,194.91000366210935
+259053,NSC,2019-12-26,194.4499969482422
+259054,NSC,2019-12-27,195.1999969482422
+259055,NSC,2019-12-30,193.6100006103516
+259056,NSC,2019-12-31,194.1300048828125
+259057,NSC,2020-01-02,196.8000030517578
+259058,NSC,2020-01-03,196.44000244140625
+259059,NSC,2020-01-06,195.92999267578125
+259060,NSC,2020-01-07,196.7100067138672
+259061,NSC,2020-01-08,197.6300048828125
+259062,NSC,2020-01-09,198.3000030517578
+259063,NSC,2020-01-10,197.5500030517578
+259064,NSC,2020-01-13,200.27999877929688
+259065,NSC,2020-01-14,201.6999969482422
+259066,NSC,2020-01-15,202.88999938964844
+259067,NSC,2020-01-16,206.25
+259068,NSC,2020-01-17,209.32000732421875
+259069,NSC,2020-01-21,204.6199951171875
+259070,NSC,2020-01-22,203.13999938964844
+259071,NSC,2020-01-23,208.6100006103516
+259072,NSC,2020-01-24,207.8600006103516
+259073,NSC,2020-01-27,202.66000366210935
+259074,NSC,2020-01-28,204.75999450683597
+259075,NSC,2020-01-29,214.8300018310547
+259076,NSC,2020-01-30,214.5
+259077,NSC,2020-01-31,208.2100067138672
+259078,NSC,2020-02-03,206.9900054931641
+259079,NSC,2020-02-04,211.8699951171875
+259080,NSC,2020-02-05,213.8000030517578
+259081,NSC,2020-02-06,212.67999267578125
+259082,NSC,2020-02-07,210.17999267578125
+259083,NSC,2020-02-10,209.25
+259084,NSC,2020-02-11,209.1699981689453
+259085,NSC,2020-02-12,210.9199981689453
+259086,NSC,2020-02-13,210.4900054931641
+259087,NSC,2020-02-14,209.3500061035156
+259088,NSC,2020-02-18,208.0200042724609
+259089,NSC,2020-02-19,209.1699981689453
+259090,NSC,2020-02-20,210.80999755859372
+259091,NSC,2020-02-21,208.0500030517578
+259092,NSC,2020-02-24,203.0
+259093,NSC,2020-02-25,194.8500061035156
+259094,NSC,2020-02-26,190.07000732421875
+259095,NSC,2020-02-27,184.27999877929688
+259096,NSC,2020-02-28,182.3500061035156
+259097,NSC,2020-03-02,182.58999633789065
+259098,NSC,2020-03-03,176.86000061035156
+259099,NSC,2020-03-04,184.2400054931641
+259100,NSC,2020-03-05,175.35000610351562
+259101,NSC,2020-03-06,174.60000610351562
+259102,NSC,2020-03-09,154.5
+259103,NSC,2020-03-10,160.50999450683594
+259104,NSC,2020-03-11,151.36000061035156
+259105,NSC,2020-03-12,133.5
+259106,NSC,2020-03-13,146.86000061035156
+259107,NSC,2020-03-16,126.44000244140624
+259108,NSC,2020-03-17,139.58999633789062
+259109,NSC,2020-03-18,130.83999633789062
+259110,NSC,2020-03-19,136.3300018310547
+259111,NSC,2020-03-20,123.70999908447266
+259112,NSC,2020-03-23,118.87999725341795
+259113,NSC,2020-03-24,140.22999572753906
+259114,NSC,2020-03-25,140.39999389648438
+259115,NSC,2020-03-26,146.9199981689453
+259116,NSC,2020-03-27,143.36000061035156
+259117,NSC,2020-03-30,148.2899932861328
+259118,NSC,2020-03-31,146.0
+259119,NSC,2020-04-01,140.00999450683594
+259120,NSC,2020-04-02,143.72000122070312
+259121,NSC,2020-04-03,142.32000732421875
+259122,NSC,2020-04-06,154.75
+259123,NSC,2020-04-07,153.52999877929688
+259124,NSC,2020-04-08,158.97000122070312
+259125,NSC,2020-04-09,159.3000030517578
+259126,NSC,2020-04-13,154.2899932861328
+259127,NSC,2020-04-14,155.49000549316406
+259128,NSC,2020-04-15,153.85000610351562
+259129,NSC,2020-04-16,153.25
+259130,NSC,2020-04-17,160.6699981689453
+259131,NSC,2020-04-20,153.6999969482422
+259132,NSC,2020-04-21,150.0
+259133,NSC,2020-04-22,153.77999877929688
+259134,NSC,2020-04-23,155.86000061035156
+259135,NSC,2020-04-24,160.67999267578125
+259136,NSC,2020-04-27,166.8699951171875
+259137,NSC,2020-04-28,170.63999938964844
+259138,NSC,2020-04-29,180.3300018310547
+259139,NSC,2020-04-30,171.10000610351562
+259140,NSC,2020-05-01,170.72999572753906
+259141,NSC,2020-05-04,168.00999450683594
+259142,NSC,2020-05-05,171.36000061035156
+259143,NSC,2020-05-06,168.19000244140625
+259144,NSC,2020-05-07,169.5800018310547
+259145,NSC,2020-05-08,174.75
+259146,NSC,2020-05-11,174.05999755859375
+259147,NSC,2020-05-12,166.7899932861328
+259148,NSC,2020-05-13,164.5399932861328
+259149,NSC,2020-05-14,166.58999633789062
+259150,NSC,2020-05-15,160.36000061035156
+259151,NSC,2020-05-18,170.72999572753906
+259152,NSC,2020-05-19,167.66000366210938
+259153,NSC,2020-05-20,173.66000366210938
+259154,NSC,2020-05-21,170.55999755859375
+259155,NSC,2020-05-22,171.47000122070312
+259156,NSC,2020-05-26,179.72000122070312
+259157,NSC,2020-05-27,184.97999572753903
+259158,NSC,2020-05-28,180.25999450683597
+259159,NSC,2020-05-29,178.2899932861328
+259160,NSC,2020-06-01,178.33999633789062
+259161,NSC,2020-06-02,184.05999755859372
+259162,NSC,2020-06-03,192.4199981689453
+259163,NSC,2020-06-04,191.5
+259164,NSC,2020-06-05,194.25
+259165,NSC,2020-06-08,191.4900054931641
+259166,NSC,2020-06-09,192.0500030517578
+259167,NSC,2020-06-10,188.5500030517578
+259168,NSC,2020-06-11,174.25999450683594
+259169,NSC,2020-06-12,178.17999267578125
+259170,NSC,2020-06-15,177.61000061035156
+259171,NSC,2020-06-16,178.72999572753906
+259172,NSC,2020-06-17,176.97000122070312
+259173,NSC,2020-06-18,174.3800048828125
+259174,NSC,2020-06-19,170.25999450683594
+259175,NSC,2020-06-22,171.47000122070312
+259176,NSC,2020-06-23,174.49000549316406
+259177,NSC,2020-06-24,169.14999389648438
+259178,NSC,2020-06-25,171.67999267578125
+259179,NSC,2020-06-26,169.80999755859375
+259180,NSC,2020-06-29,172.67999267578125
+259181,NSC,2020-06-30,175.57000732421875
+259182,NSC,2020-07-01,171.52000427246094
+259183,NSC,2020-07-02,174.50999450683594
+259184,NSC,2020-07-06,178.6199951171875
+259185,NSC,2020-07-07,174.1199951171875
+259186,NSC,2020-07-08,175.25999450683594
+259187,NSC,2020-07-09,170.91000366210938
+259188,NSC,2020-07-10,170.85000610351562
+259189,NSC,2020-07-13,175.1300048828125
+259190,NSC,2020-07-14,177.92999267578125
+259191,NSC,2020-07-15,181.27999877929688
+259192,NSC,2020-07-16,182.9199981689453
+259193,NSC,2020-07-17,188.25
+259194,NSC,2020-07-20,186.1699981689453
+259195,NSC,2020-07-21,187.17999267578125
+259196,NSC,2020-07-22,189.0800018310547
+259197,NSC,2020-07-23,186.97999572753903
+259198,NSC,2020-07-24,187.00999450683597
+259199,NSC,2020-07-27,189.92999267578125
+259200,NSC,2020-07-28,185.1000061035156
+259201,NSC,2020-07-29,192.82000732421875
+259202,NSC,2020-07-30,188.8699951171875
+259203,NSC,2020-07-31,192.2100067138672
+259204,NSC,2020-08-03,190.47000122070312
+259205,NSC,2020-08-04,192.38999938964844
+259206,NSC,2020-08-05,193.05999755859372
+259207,NSC,2020-08-06,195.7700042724609
+259208,NSC,2020-08-07,198.9900054931641
+259209,NSC,2020-08-10,204.5
+259210,NSC,2020-08-11,206.0800018310547
+259211,NSC,2020-08-12,204.8500061035156
+259212,NSC,2020-08-13,204.3800048828125
+259213,NSC,2020-08-14,206.6100006103516
+259214,NSC,2020-08-17,208.3500061035156
+259215,NSC,2020-08-18,206.3300018310547
+259216,NSC,2020-08-19,205.3999938964844
+259217,NSC,2020-08-20,206.22999572753903
+259218,NSC,2020-08-21,208.92999267578125
+259219,NSC,2020-08-24,212.22000122070312
+259220,NSC,2020-08-25,213.6199951171875
+259221,NSC,2020-08-26,213.0800018310547
+259222,NSC,2020-08-27,212.8500061035156
+259223,NSC,2020-08-28,215.02999877929688
+259224,NSC,2020-08-31,212.52999877929688
+259225,NSC,2020-09-01,215.3000030517578
+259226,NSC,2020-09-02,214.3600006103516
+259227,NSC,2020-09-03,210.58999633789065
+259228,NSC,2020-09-04,209.1000061035156
+259229,NSC,2020-09-08,206.75
+259230,NSC,2020-09-09,212.3000030517578
+259231,NSC,2020-09-10,213.1699981689453
+259232,NSC,2020-09-11,217.5500030517578
+259233,NSC,2020-09-14,220.2899932861328
+259234,NSC,2020-09-15,222.02999877929688
+259235,NSC,2020-09-16,220.91000366210935
+259236,NSC,2020-09-17,222.94000244140625
+259237,NSC,2020-09-18,221.02999877929688
+259238,NSC,2020-09-21,214.30999755859372
+259239,NSC,2020-09-22,216.38999938964844
+259240,NSC,2020-09-23,213.42999267578125
+259241,NSC,2020-09-24,214.42999267578125
+259242,NSC,2020-09-25,219.16000366210935
+259243,NSC,2020-09-28,221.0200042724609
+259244,NSC,2020-09-29,215.80999755859372
+259245,NSC,2020-09-30,213.9900054931641
+259246,NSC,2020-10-01,211.8500061035156
+259247,NSC,2020-10-02,212.66000366210935
+259248,NSC,2020-10-05,215.16000366210935
+259249,NSC,2020-10-06,213.5200042724609
+259250,NSC,2020-10-07,216.8600006103516
+259251,NSC,2020-10-08,216.38999938964844
+259252,NSC,2020-10-09,218.38999938964844
+259253,NSC,2020-10-12,217.22999572753903
+259254,NSC,2020-10-13,214.97999572753903
+259255,NSC,2020-10-14,217.3500061035156
+259256,NSC,2020-10-15,219.3500061035156
+259257,NSC,2020-10-16,218.75
+259258,NSC,2020-10-19,213.6699981689453
+259259,NSC,2020-10-20,215.8699951171875
+259260,NSC,2020-10-21,212.55999755859372
+259261,NSC,2020-10-22,213.1300048828125
+259262,NSC,2020-10-23,215.3999938964844
+259263,NSC,2020-10-26,210.66000366210935
+259264,NSC,2020-10-27,203.63999938964844
+259265,NSC,2020-10-28,198.1100006103516
+259266,NSC,2020-10-29,205.6199951171875
+259267,NSC,2020-10-30,209.1199951171875
+259268,NSC,2020-11-02,215.05999755859372
+259269,NSC,2020-11-03,223.5
+259270,NSC,2020-11-04,220.7899932861328
+259271,NSC,2020-11-05,225.7899932861328
+259272,NSC,2020-11-06,223.16000366210935
+259273,NSC,2020-11-09,230.4199981689453
+259274,NSC,2020-11-10,236.17999267578125
+259275,NSC,2020-11-11,233.08999633789065
+259276,NSC,2020-11-12,230.66000366210935
+259277,NSC,2020-11-13,239.25999450683597
+259278,NSC,2020-11-16,246.7700042724609
+259279,NSC,2020-11-17,245.63999938964844
+259280,NSC,2020-11-18,241.8699951171875
+259281,NSC,2020-11-19,242.1000061035156
+259282,NSC,2020-11-20,240.8000030517578
+259283,NSC,2020-11-23,242.8500061035156
+259284,NSC,2020-11-24,242.5200042724609
+259285,NSC,2020-11-25,241.4600067138672
+259286,NSC,2020-11-27,242.72000122070312
+259287,NSC,2020-11-30,237.0200042724609
+259288,NSC,2020-12-01,238.75
+259289,NSC,2020-12-02,239.6699981689453
+259290,NSC,2020-12-03,237.1499938964844
+259291,NSC,2020-12-04,240.19000244140625
+259292,NSC,2020-12-07,239.05999755859372
+259293,NSC,2020-12-08,238.6699981689453
+259294,NSC,2020-12-09,240.8600006103516
+259295,NSC,2020-12-10,236.5
+259296,NSC,2020-12-11,235.25
+259297,NSC,2020-12-14,229.25
+259298,NSC,2020-12-15,229.8000030517578
+259299,NSC,2020-12-16,228.6999969482422
+259300,NSC,2020-12-17,230.69000244140625
+259301,NSC,2020-12-18,232.38999938964844
+259302,NSC,2020-12-21,230.13999938964844
+259303,NSC,2020-12-22,230.5
+259304,NSC,2020-12-23,233.1199951171875
+259305,NSC,2020-12-24,234.38999938964844
+259306,NSC,2020-12-28,236.7100067138672
+259307,NSC,2020-12-29,233.9900054931641
+259308,NSC,2020-12-30,235.97999572753903
+259309,NSC,2020-12-31,237.6100006103516
+259310,NSC,2021-01-04,233.44000244140625
+259311,NSC,2021-01-05,235.7100067138672
+259312,NSC,2021-01-06,243.3500061035156
+259313,NSC,2021-01-07,249.8500061035156
+259314,NSC,2021-01-08,254.0399932861328
+259315,NSC,2021-01-11,254.3699951171875
+259316,NSC,2021-01-12,256.44000244140625
+259317,NSC,2021-01-13,254.47999572753903
+259318,NSC,2021-01-14,252.4600067138672
+259319,NSC,2021-01-15,252.9499969482422
+259320,NSC,2021-01-19,249.83999633789065
+259321,NSC,2021-01-20,253.42999267578125
+259322,NSC,2021-01-21,245.3600006103516
+259323,NSC,2021-01-22,244.22000122070312
+259324,NSC,2021-01-25,245.9600067138672
+259325,NSC,2021-01-26,238.08999633789065
+259326,NSC,2021-01-27,235.63999938964844
+259327,NSC,2021-01-28,241.7899932861328
+259328,NSC,2021-01-29,236.6199951171875
+259329,NSC,2021-02-01,239.91000366210935
+259330,NSC,2021-02-02,246.3500061035156
+259331,NSC,2021-02-03,246.25
+259332,NSC,2021-02-04,245.57000732421875
+259333,NSC,2021-02-05,245.66000366210935
+259334,NSC,2021-02-08,243.8000030517578
+259335,NSC,2021-02-09,245.82000732421875
+259336,NSC,2021-02-10,245.2899932861328
+259337,NSC,2021-02-11,248.91000366210935
+259338,NSC,2021-02-12,254.83999633789065
+259339,NSC,2021-02-16,256.3999938964844
+259340,NSC,2021-02-17,253.02999877929688
+259341,NSC,2021-02-18,251.7100067138672
+259342,NSC,2021-02-19,258.0299987792969
+259343,NSC,2021-02-22,260.239990234375
+259344,NSC,2021-02-23,257.8900146484375
+259345,NSC,2021-02-24,261.7799987792969
+259346,NSC,2021-02-25,254.1000061035156
+259347,NSC,2021-02-26,252.05999755859372
+259348,NSC,2021-03-01,257.8299865722656
+259349,NSC,2021-03-02,256.3800048828125
+259350,NSC,2021-03-03,254.1100006103516
+259351,NSC,2021-03-04,244.7100067138672
+259352,NSC,2021-03-05,256.0
+259353,NSC,2021-03-08,259.2200012207031
+259354,NSC,2021-03-09,259.1099853515625
+259355,NSC,2021-03-10,259.2900085449219
+259356,NSC,2021-03-11,260.75
+259357,NSC,2021-03-12,261.44000244140625
+259358,NSC,2021-03-15,260.2699890136719
+259359,NSC,2021-03-16,256.3900146484375
+259360,NSC,2021-03-17,258.1600036621094
+259361,NSC,2021-03-18,263.07000732421875
+259362,NSC,2021-03-19,260.4599914550781
+259363,NSC,2021-03-22,260.6199951171875
+259364,NSC,2021-03-23,260.2699890136719
+259365,NSC,2021-03-24,264.3099975585937
+259366,NSC,2021-03-25,268.0
+259367,NSC,2021-03-26,272.9100036621094
+259368,NSC,2021-03-29,270.989990234375
+259369,NSC,2021-03-30,270.2900085449219
+259370,NSC,2021-03-31,268.5199890136719
+259371,NSC,2021-04-01,271.17999267578125
+259372,NSC,2021-04-05,274.6300048828125
+259373,NSC,2021-04-06,271.2200012207031
+259374,NSC,2021-04-07,271.4800109863281
+259375,NSC,2021-04-08,267.6700134277344
+259376,NSC,2021-04-09,272.489990234375
+259377,NSC,2021-04-12,271.54998779296875
+259378,NSC,2021-04-13,270.3299865722656
+259379,NSC,2021-04-14,271.8399963378906
+259380,NSC,2021-04-15,272.1400146484375
+259381,NSC,2021-04-16,270.8599853515625
+259382,NSC,2021-04-19,270.4599914550781
+259383,NSC,2021-04-20,273.3099975585937
+259384,NSC,2021-04-21,280.4599914550781
+259385,NSC,2021-04-22,278.5400085449219
+259386,NSC,2021-04-23,282.0
+259387,NSC,2021-04-26,281.1400146484375
+259388,NSC,2021-04-27,281.8500061035156
+259389,NSC,2021-04-28,284.0899963378906
+259390,NSC,2021-04-29,280.70001220703125
+259391,NSC,2021-04-30,279.239990234375
+259392,NSC,2021-05-03,283.0599975585937
+259393,NSC,2021-05-04,287.67999267578125
+259394,NSC,2021-05-05,287.010009765625
+259395,NSC,2021-05-06,286.9700012207031
+259396,NSC,2021-05-07,289.8099975585937
+259397,NSC,2021-05-10,290.3500061035156
+259398,NSC,2021-05-11,286.6600036621094
+259399,NSC,2021-05-12,281.70001220703125
+259400,NSC,2021-05-13,287.010009765625
+259401,NSC,2021-05-14,289.8299865722656
+259402,NSC,2021-05-17,285.739990234375
+259403,NSC,2021-05-18,280.2200012207031
+259404,NSC,2021-05-19,279.45001220703125
+259405,NSC,2021-05-20,276.9100036621094
+259406,NSC,2021-05-21,277.3399963378906
+259407,NSC,2021-05-24,280.4800109863281
+259408,NSC,2021-05-25,277.9599914550781
+259409,NSC,2021-05-26,279.6499938964844
+259410,NSC,2021-05-27,279.3299865722656
+259411,NSC,2021-05-28,280.8999938964844
+259412,NSC,2021-06-01,281.44000244140625
+259413,NSC,2021-06-02,279.1300048828125
+259414,NSC,2021-06-03,279.57000732421875
+259415,NSC,2021-06-04,279.29998779296875
+259416,NSC,2021-06-07,274.82000732421875
+259417,NSC,2021-06-08,275.4599914550781
+259418,NSC,2021-06-09,273.760009765625
+259419,NSC,2021-06-10,270.1199951171875
+259420,NSC,2021-06-11,271.489990234375
+259421,NSC,2021-06-14,271.5199890136719
+259422,NSC,2021-06-15,273.2300109863281
+259423,NSC,2021-06-16,271.3999938964844
+259424,NSC,2021-06-17,266.9200134277344
+259425,NSC,2021-06-18,261.42999267578125
+259426,NSC,2021-06-21,264.760009765625
+259427,NSC,2021-06-22,264.0799865722656
+259428,NSC,2021-06-23,263.20001220703125
+259429,NSC,2021-06-24,264.94000244140625
+259430,NSC,2021-06-25,265.8500061035156
+259431,NSC,2021-06-28,263.510009765625
+259432,NSC,2021-06-29,262.0899963378906
+259433,NSC,2021-06-30,265.4100036621094
+259434,NSC,2021-07-01,269.2799987792969
+259435,NSC,2021-07-02,270.9100036621094
+259436,NSC,2021-07-06,269.3399963378906
+259437,NSC,2021-07-07,273.3500061035156
+259438,NSC,2021-07-08,253.77999877929688
+259439,NSC,2021-07-09,263.6400146484375
+259440,NSC,2021-07-12,261.7900085449219
+259441,NSC,2021-07-13,261.2799987792969
+259442,NSC,2021-07-14,261.760009765625
+259443,NSC,2021-07-15,263.3999938964844
+259444,NSC,2021-07-16,260.54998779296875
+259445,NSC,2021-07-19,253.82000732421875
+259446,NSC,2021-07-20,256.8299865722656
+259447,NSC,2021-07-21,260.6499938964844
+259448,NSC,2021-07-22,263.8999938964844
+259449,NSC,2021-07-23,265.32000732421875
+259450,NSC,2021-07-26,265.2799987792969
+259451,NSC,2021-07-27,262.92999267578125
+259452,NSC,2021-07-28,256.9200134277344
+259453,NSC,2021-07-29,256.0400085449219
+259454,NSC,2021-07-30,257.8299865722656
+259455,NSC,2021-08-02,256.1600036621094
+259456,NSC,2021-08-03,258.739990234375
+259457,NSC,2021-08-04,253.6000061035156
+259458,NSC,2021-08-05,254.47000122070312
+259459,NSC,2021-08-06,256.010009765625
+259460,NSC,2021-08-09,255.6699981689453
+259461,NSC,2021-08-10,259.07000732421875
+259462,NSC,2021-08-11,265.7099914550781
+259463,NSC,2021-08-12,269.010009765625
+259464,NSC,2021-08-13,268.9200134277344
+259465,NSC,2021-08-16,269.7300109863281
+259466,NSC,2021-08-17,266.7300109863281
+259467,NSC,2021-08-18,265.2900085449219
+259468,NSC,2021-08-19,262.20001220703125
+259469,NSC,2021-08-20,262.2699890136719
+259470,NSC,2021-08-23,263.6099853515625
+259471,NSC,2021-08-24,259.42999267578125
+259472,NSC,2021-08-25,261.1600036621094
+259473,NSC,2021-08-26,259.5599975585937
+259474,NSC,2021-08-27,260.8099975585937
+259475,NSC,2021-08-30,258.2300109863281
+259476,NSC,2021-08-31,253.5399932861328
+259477,NSC,2021-09-01,252.25
+259478,NSC,2021-09-02,253.67999267578125
+259479,NSC,2021-09-03,250.3999938964844
+259480,NSC,2021-09-07,248.1499938964844
+259481,NSC,2021-09-08,249.6300048828125
+259482,NSC,2021-09-09,247.6199951171875
+259483,NSC,2021-09-10,247.1499938964844
+259484,NSC,2021-09-13,245.5399932861328
+259485,NSC,2021-09-14,244.7899932861328
+259486,NSC,2021-09-15,248.6199951171875
+259487,NSC,2021-09-16,248.0
+259488,NSC,2021-09-17,246.0399932861328
+259489,NSC,2021-09-20,241.55999755859372
+259490,NSC,2021-09-21,239.2400054931641
+259491,NSC,2021-09-22,239.5200042724609
+259492,NSC,2021-09-23,242.1699981689453
+259493,NSC,2021-09-24,245.07000732421875
+259494,NSC,2021-09-27,245.6199951171875
+259495,NSC,2021-09-28,245.22000122070312
+259496,NSC,2021-09-29,244.2400054931641
+259497,NSC,2021-09-30,239.25
+259498,NSC,2021-10-01,243.5399932861328
+259499,NSC,2021-10-04,247.8800048828125
+259500,NSC,2021-10-05,255.13999938964844
+259501,NSC,2021-10-06,262.5299987792969
+259502,NSC,2021-10-07,259.6600036621094
+259503,NSC,2021-10-08,264.8800048828125
+259504,NSC,2021-10-11,264.44000244140625
+259505,NSC,2021-10-12,261.07000732421875
+259506,NSC,2021-10-13,262.25
+259507,NSC,2021-10-14,269.8299865722656
+259508,NSC,2021-10-15,275.5799865722656
+259509,NSC,2021-10-18,275.75
+259510,NSC,2021-10-19,274.9800109863281
+259511,NSC,2021-10-20,279.260009765625
+259512,NSC,2021-10-21,282.79998779296875
+259513,NSC,2021-10-22,286.5400085449219
+259514,NSC,2021-10-25,287.3299865722656
+259515,NSC,2021-10-26,286.739990234375
+259516,NSC,2021-10-27,287.0599975585937
+259517,NSC,2021-10-28,293.1700134277344
+259518,NSC,2021-10-29,293.04998779296875
+259519,NSC,2021-11-01,288.69000244140625
+259520,NSC,2021-11-02,286.0199890136719
+259521,NSC,2021-11-03,287.6199951171875
+259522,NSC,2021-11-04,284.54998779296875
+259523,NSC,2021-11-05,283.8999938964844
+259524,NSC,2021-11-08,284.6400146484375
+259525,NSC,2021-11-09,284.6000061035156
+259526,NSC,2021-11-10,281.7099914550781
+259527,NSC,2021-11-11,275.9100036621094
+259528,NSC,2021-11-12,275.5899963378906
+259529,NSC,2021-11-15,275.3999938964844
+259530,NSC,2021-11-16,273.9700012207031
+259531,NSC,2021-11-17,274.6000061035156
+259532,NSC,2021-11-18,275.82000732421875
+259533,NSC,2021-11-19,273.7200012207031
+259534,NSC,2021-11-22,277.0599975585937
+259535,NSC,2021-11-23,279.7300109863281
+259536,NSC,2021-11-24,277.7799987792969
+259537,NSC,2021-11-26,269.6499938964844
+259538,NSC,2021-11-29,268.739990234375
+259539,NSC,2021-11-30,265.2699890136719
+259540,NSC,2021-12-01,269.0599975585937
+259541,NSC,2021-12-02,278.82000732421875
+259542,NSC,2021-12-03,281.239990234375
+259543,NSC,2021-12-06,287.2300109863281
+259544,NSC,2021-12-07,287.4599914550781
+259545,NSC,2021-12-08,286.5
+259546,NSC,2021-12-09,286.95001220703125
+259547,NSC,2021-12-10,289.5299987792969
+259548,NSC,2021-12-13,284.489990234375
+259549,NSC,2021-12-14,283.739990234375
+259550,NSC,2021-12-15,287.7699890136719
+259551,NSC,2021-12-16,290.4100036621094
+259552,NSC,2021-12-17,284.7900085449219
+259553,NSC,2021-12-20,281.45001220703125
+259554,NSC,2021-12-21,285.1700134277344
+259555,NSC,2021-12-22,285.2900085449219
+259556,NSC,2021-12-23,287.5299987792969
+259557,NSC,2021-12-27,291.5299987792969
+259558,NSC,2021-12-28,293.2900085449219
+259559,NSC,2021-12-29,295.75
+259560,NSC,2021-12-30,294.7300109863281
+259561,NSC,2021-12-31,297.7099914550781
+259562,NSC,2022-01-03,292.3500061035156
+259563,NSC,2022-01-04,294.7200012207031
+259564,NSC,2022-01-05,294.7099914550781
+259565,NSC,2022-01-06,296.6400146484375
+259566,NSC,2022-01-07,296.8099975585937
+259567,NSC,2022-01-10,287.9700012207031
+259568,NSC,2022-01-11,286.4200134277344
+259569,NSC,2022-01-12,288.17999267578125
+259570,NSC,2022-01-13,290.0599975585937
+259571,NSC,2022-01-14,288.2799987792969
+259572,NSC,2022-01-18,275.8099975585937
+259573,NSC,2022-01-19,278.0599975585937
+259574,NSC,2022-01-20,279.2099914550781
+259575,NSC,2022-01-21,276.4200134277344
+259576,NSC,2022-01-24,276.3099975585937
+259577,NSC,2022-01-25,274.8099975585937
+259578,NSC,2022-01-26,269.0299987792969
+259579,NSC,2022-01-27,269.75
+259580,NSC,2022-01-28,271.989990234375
+259581,NSC,2022-01-31,271.989990234375
+259582,NSC,2022-02-01,274.3999938964844
+259583,NSC,2022-02-02,280.0799865722656
+259584,NSC,2022-02-03,275.82000732421875
+259585,NSC,2022-02-04,270.4200134277344
+259586,NSC,2022-02-07,264.0400085449219
+259587,NSC,2022-02-08,270.0199890136719
+259588,NSC,2022-02-09,273.9599914550781
+259589,NSC,2022-02-10,272.3299865722656
+259590,NSC,2022-02-11,267.2099914550781
+259591,NSC,2022-02-14,272.2699890136719
+259592,NSC,2022-02-15,275.1300048828125
+259593,NSC,2022-02-16,276.760009765625
+259594,NSC,2022-02-17,273.2300109863281
+259595,NSC,2022-02-18,270.2200012207031
+259596,NSC,2022-02-22,258.3500061035156
+259597,NSC,2022-02-23,253.66000366210935
+259598,NSC,2022-02-24,254.0399932861328
+259599,NSC,2022-02-25,260.42999267578125
+259600,NSC,2022-02-28,256.5199890136719
+259601,NSC,2022-03-01,255.07000732421875
+259602,NSC,2022-03-02,269.2200012207031
+259603,NSC,2022-03-03,272.0
+259604,NSC,2022-03-04,284.57000732421875
+259605,NSC,2022-03-07,278.3099975585937
+259606,NSC,2022-03-08,265.6700134277344
+259607,NSC,2022-03-09,263.7900085449219
+259608,NSC,2022-03-10,269.8500061035156
+259609,NSC,2022-03-11,267.3399963378906
+259610,NSC,2022-03-14,266.0899963378906
+259611,NSC,2022-03-15,268.0599975585937
+259612,NSC,2022-03-16,273.32000732421875
+259613,NSC,2022-03-17,274.3900146484375
+259614,NSC,2022-03-18,274.8299865722656
+259615,NSC,2022-03-21,278.1499938964844
+259616,NSC,2022-03-22,278.95001220703125
+259617,NSC,2022-03-23,277.2300109863281
+259618,NSC,2022-03-24,279.54998779296875
+259619,NSC,2022-03-25,283.3599853515625
+259620,NSC,2022-03-28,284.6199951171875
+259621,NSC,2022-03-29,285.6600036621094
+259622,NSC,2022-03-30,289.1499938964844
+259623,NSC,2022-03-31,285.2200012207031
+259624,NSC,2022-04-01,265.8399963378906
+259625,NSC,2022-04-04,266.8999938964844
+259626,NSC,2022-04-05,262.25
+259627,NSC,2022-04-06,256.92999267578125
+259628,NSC,2022-04-07,258.6600036621094
+259629,NSC,2022-04-08,258.1499938964844
+259630,NSC,2022-04-11,255.80999755859372
+259631,NSC,2022-04-12,258.7200012207031
+259632,NSC,2022-04-13,260.92999267578125
+259633,NSC,2022-04-14,263.0599975585937
+259634,NSC,2022-04-18,262.510009765625
+259635,NSC,2022-04-19,264.8599853515625
+259636,NSC,2022-04-20,267.9100036621094
+259637,NSC,2022-04-21,269.82000732421875
+259638,NSC,2022-04-22,258.5899963378906
+259639,NSC,2022-04-25,259.739990234375
+259640,NSC,2022-04-26,254.63999938964844
+259641,NSC,2022-04-27,262.5299987792969
+259642,NSC,2022-04-28,265.8500061035156
+259643,NSC,2022-04-29,257.8800048828125
+259644,NSC,2022-05-02,256.6099853515625
+259645,NSC,2022-05-03,256.0799865722656
+259646,NSC,2022-05-04,264.6700134277344
+259647,NSC,2022-05-05,256.8699951171875
+259648,NSC,2022-05-06,255.7400054931641
+259649,NSC,2022-05-09,249.5
+259650,NSC,2022-05-10,245.75
+259651,NSC,2022-05-11,246.5399932861328
+259652,NSC,2022-05-12,246.05999755859372
+259653,NSC,2022-05-13,249.32000732421875
+259654,NSC,2022-05-16,247.1000061035156
+259655,NSC,2022-05-17,251.6999969482422
+259656,NSC,2022-05-18,237.57000732421875
+259657,NSC,2022-05-19,228.02999877929688
+259658,NSC,2022-05-20,228.8600006103516
+259659,NSC,2022-05-23,232.7899932861328
+259660,NSC,2022-05-24,232.30999755859372
+259661,NSC,2022-05-25,232.6100006103516
+259662,NSC,2022-05-26,236.6999969482422
+259663,NSC,2022-05-27,241.02999877929688
+259664,NSC,2022-05-31,239.66000366210935
+259665,NSC,2022-06-01,241.94000244140625
+259666,NSC,2022-06-02,246.80999755859372
+259667,NSC,2022-06-03,244.66000366210935
+259668,NSC,2022-06-06,244.67999267578125
+259669,NSC,2022-06-07,249.3999938964844
+259670,NSC,2022-06-08,242.80999755859372
+259671,NSC,2022-06-09,237.4499969482422
+259672,NSC,2022-06-10,229.3600006103516
+259673,NSC,2022-06-13,223.07000732421875
+259674,NSC,2022-06-14,222.80999755859372
+259675,NSC,2022-06-15,224.5
+259676,NSC,2022-06-16,222.7899932861328
+259677,NSC,2022-06-17,221.47000122070312
+259678,NSC,2022-06-21,224.1999969482422
+259679,NSC,2022-06-22,224.13999938964844
+259680,NSC,2022-06-23,221.69000244140625
+259681,NSC,2022-06-24,230.42999267578125
+259682,NSC,2022-06-27,227.72999572753903
+259683,NSC,2022-06-28,226.38999938964844
+259684,NSC,2022-06-29,227.1300048828125
+259685,NSC,2022-06-30,227.2899932861328
+259686,NSC,2022-07-01,228.5500030517578
+259687,NSC,2022-07-05,224.17999267578125
+259688,NSC,2022-07-06,225.7400054931641
+259689,NSC,2022-07-07,228.75
+259690,NSC,2022-07-08,226.1999969482422
+259691,NSC,2022-07-11,225.57000732421875
+259692,NSC,2022-07-12,222.3600006103516
+259693,NSC,2022-07-13,221.47000122070312
+259694,NSC,2022-07-14,221.6999969482422
+259695,NSC,2022-07-15,227.88999938964844
+259696,NSC,2022-07-18,229.05999755859372
+259697,NSC,2022-07-19,236.19000244140625
+259698,NSC,2022-07-20,237.8699951171875
+259699,NSC,2022-07-21,242.1100006103516
+259700,NSC,2022-07-22,243.1000061035156
+259701,NSC,2022-07-25,246.8999938964844
+259702,NSC,2022-07-26,244.6100006103516
+259703,NSC,2022-07-27,243.2400054931641
+259704,NSC,2022-07-28,244.8300018310547
+259705,NSC,2022-07-29,251.1699981689453
+259706,NSC,2022-08-01,253.00999450683597
+259707,NSC,2022-08-02,248.0200042724609
+259708,NSC,2022-08-03,250.3000030517578
+259709,NSC,2022-08-04,250.92999267578125
+259710,NSC,2022-08-05,251.0200042724609
+259711,NSC,2022-08-08,249.7400054931641
+259712,NSC,2022-08-09,249.33999633789065
+259713,NSC,2022-08-10,257.57000732421875
+259714,NSC,2022-08-11,260.2099914550781
+259715,NSC,2022-08-12,261.8399963378906
+259716,NSC,2022-08-15,257.0599975585937
+259717,NSC,2022-08-16,257.6099853515625
+259718,NSC,2022-08-17,257.79998779296875
+259719,NSC,2022-08-18,258.6000061035156
+259720,NSC,2022-08-19,255.75
+259721,NSC,2022-08-22,256.9100036621094
+259722,NSC,2022-08-23,258.29998779296875
+259723,NSC,2022-08-24,259.82000732421875
+259724,NSC,2022-08-25,262.989990234375
+259725,NSC,2022-08-26,252.9900054931641
+259726,NSC,2022-08-29,251.8500061035156
+259727,NSC,2022-08-30,244.7700042724609
+259728,NSC,2022-08-31,243.1300048828125
+259729,NSC,2022-09-01,241.1300048828125
+259730,NSC,2022-09-02,239.25999450683597
+259731,NSC,2022-09-06,239.91000366210935
+259732,NSC,2022-09-07,243.22000122070312
+259733,NSC,2022-09-08,245.92999267578125
+259734,NSC,2022-09-09,249.8500061035156
+259735,NSC,2022-09-12,250.5800018310547
+259736,NSC,2022-09-13,243.3000030517578
+259737,NSC,2022-09-14,238.0399932861328
+259738,NSC,2022-09-15,238.8600006103516
+259739,NSC,2022-09-16,233.97999572753903
+259740,NSC,2022-09-19,236.08999633789065
+259741,NSC,2022-09-20,229.58999633789065
+259742,NSC,2022-09-21,227.88999938964844
+259743,NSC,2022-09-22,224.7100067138672
+259744,NSC,2022-09-23,217.6499938964844
+259745,NSC,2022-09-26,214.75999450683597
+259746,NSC,2022-09-27,213.83999633789065
+259747,NSC,2022-09-28,216.72000122070312
+259748,NSC,2022-09-29,214.5500030517578
+259749,NSC,2022-09-30,209.6499938964844
+259750,NSC,2022-10-03,216.8000030517578
+259751,NSC,2022-10-04,223.1699981689453
+259752,NSC,2022-10-05,221.0200042724609
+259753,NSC,2022-10-06,218.92999267578125
+259754,NSC,2022-10-07,214.57000732421875
+259755,NSC,2022-10-10,212.2400054931641
+259756,NSC,2022-10-11,212.7899932861328
+259757,NSC,2022-10-12,211.32000732421875
+259758,NSC,2022-10-13,215.6100006103516
+259759,NSC,2022-10-14,213.4900054931641
+259760,NSC,2022-10-17,219.1000061035156
+259761,NSC,2022-10-18,222.33999633789065
+259762,NSC,2022-10-19,217.6199951171875
+259763,NSC,2022-10-20,204.8699951171875
+259764,NSC,2022-10-21,208.0399932861328
+259765,NSC,2022-10-24,213.22999572753903
+259766,NSC,2022-10-25,215.7700042724609
+259767,NSC,2022-10-26,222.1199951171875
+259768,NSC,2022-10-27,223.58999633789065
+259769,NSC,2022-10-28,229.13999938964844
+259770,NSC,2022-10-31,228.07000732421875
+259771,NSC,2022-11-01,229.9900054931641
+259772,NSC,2022-11-02,225.3999938964844
+259773,NSC,2022-11-03,227.2100067138672
+259774,NSC,2022-11-04,233.8000030517578
+259775,NSC,2022-11-07,235.6300048828125
+259776,NSC,2022-11-08,236.32000732421875
+259777,NSC,2022-11-09,230.5399932861328
+259778,NSC,2022-11-10,242.97999572753903
+259779,NSC,2022-11-11,250.91000366210935
+259780,NSC,2022-11-14,251.67999267578125
+259781,NSC,2022-11-15,248.13999938964844
+259782,NSC,2022-11-16,249.72000122070312
+259783,NSC,2022-11-17,245.55999755859372
+259784,NSC,2022-11-18,246.75999450683597
+259785,NSC,2022-11-21,249.25999450683597
+259786,NSC,2022-11-22,251.1000061035156
+259787,NSC,2022-11-23,251.1100006103516
+259788,NSC,2022-11-25,252.32000732421875
+259789,NSC,2022-11-28,248.5500030517578
+259790,NSC,2022-11-29,253.3600006103516
+259791,NSC,2022-11-30,256.5
+259792,NSC,2022-12-01,256.3599853515625
+259793,NSC,2022-12-02,254.07000732421875
+259794,NSC,2022-12-05,247.30999755859372
+259795,NSC,2022-12-06,242.5500030517578
+259796,NSC,2022-12-07,241.5500030517578
+259797,NSC,2022-12-08,245.6699981689453
+259798,NSC,2022-12-09,244.0500030517578
+259799,NSC,2022-12-12,253.0500030517578
+259800,NSC,2022-12-13,257.92999267578125
+259801,NSC,2022-12-14,258.4200134277344
+259802,NSC,2022-12-15,252.2899932861328
+259803,NSC,2022-12-16,250.6000061035156
+259804,NSC,2022-12-19,247.0
+259805,NSC,2022-12-20,242.9199981689453
+259806,NSC,2022-12-21,246.6999969482422
+259807,NSC,2022-12-22,245.4499969482422
+259808,NSC,2022-12-23,247.5
+259809,NSC,2022-12-27,249.5200042724609
+259810,NSC,2022-12-28,245.7899932861328
+259811,NSC,2022-12-29,248.2100067138672
+259812,NSC,2022-12-30,246.4199981689453
+259813,NSC,2023-01-03,247.6999969482422
+259814,NSC,2023-01-04,250.8999938964844
+259815,NSC,2023-01-05,247.47999572753903
+259816,NSC,2023-01-06,255.7899932861328
+259817,NSC,2023-01-09,254.22999572753903
+259818,NSC,2023-01-10,254.6499938964844
+259819,NSC,2023-01-11,256.1400146484375
+259820,NSC,2023-01-12,254.1699981689453
+259821,NSC,2023-01-13,255.1300048828125
+259822,NSC,2023-01-17,256.6600036621094
+259823,NSC,2023-01-18,254.6699981689453
+259824,NSC,2023-01-19,249.8800048828125
+259825,NSC,2023-01-20,253.66000366210935
+259826,NSC,2023-01-23,256.44000244140625
+259827,NSC,2023-01-24,255.8800048828125
+259828,NSC,2023-01-25,242.97000122070312
+259829,NSC,2023-01-26,241.17999267578125
+259830,NSC,2023-01-27,238.80999755859372
+259831,NSC,2023-01-30,238.2100067138672
+259832,NSC,2023-01-31,245.80999755859372
+259833,NSC,2023-02-01,248.7899932861328
+259834,NSC,2023-02-02,254.83999633789065
+259835,NSC,2023-02-03,252.1199951171875
+259836,NSC,2023-02-06,246.4600067138672
+259837,NSC,2023-02-07,247.6699981689453
+259838,NSC,2023-02-08,246.6199951171875
+259839,NSC,2023-02-09,238.97999572753903
+259840,NSC,2023-02-10,242.6100006103516
+259841,NSC,2023-02-13,239.7100067138672
+259842,NSC,2023-02-14,235.27999877929688
+259843,NSC,2023-02-15,238.2899932861328
+259844,NSC,2023-02-16,230.0200042724609
+259845,NSC,2023-02-17,228.1499938964844
+259846,NSC,2023-02-21,224.5500030517578
+259847,NSC,2023-02-22,221.9900054931641
+259848,NSC,2023-02-23,223.8600006103516
+259849,NSC,2023-02-24,224.7700042724609
+259850,NSC,2023-02-27,225.30999755859372
+259851,NSC,2023-02-28,224.82000732421875
+259852,NSC,2023-03-01,225.41000366210935
+259853,NSC,2023-03-02,228.6100006103516
+259854,NSC,2023-03-03,228.38999938964844
+259855,NSC,2023-03-06,222.4199981689453
+259856,NSC,2023-03-07,215.17999267578125
+259857,NSC,2023-03-08,216.30999755859372
+259858,NSC,2023-03-09,213.2100067138672
+259859,NSC,2023-03-10,210.4499969482422
+259860,NSC,2023-03-13,207.6300048828125
+259861,NSC,2023-03-14,208.0800018310547
+259862,NSC,2023-03-15,205.17999267578125
+259863,NSC,2023-03-16,207.44000244140625
+259864,NSC,2023-03-17,203.8999938964844
+259865,NSC,2023-03-20,205.3300018310547
+259866,NSC,2023-03-21,205.38999938964844
+259867,NSC,2023-03-22,200.5800018310547
+259868,NSC,2023-03-23,199.4199981689453
+259869,NSC,2023-03-24,200.25999450683597
+259870,NSC,2023-03-27,202.92999267578125
+259871,NSC,2023-03-28,204.58999633789065
+259872,NSC,2023-03-29,207.25
+259873,NSC,2023-03-30,208.83999633789065
+259874,NSC,2023-03-31,212.0
+259875,NSC,2023-04-03,208.77999877929688
+259876,NSC,2023-04-04,205.0200042724609
+259877,NSC,2023-04-05,203.0399932861328
+259878,NSC,2023-04-06,205.41000366210935
+259879,NSC,2023-04-10,202.30999755859372
+259880,NSC,2023-04-11,205.82000732421875
+259881,NSC,2023-04-12,206.32000732421875
+259882,NSC,2023-04-13,206.97999572753903
+259883,NSC,2023-04-14,207.58999633789065
+259884,NSC,2023-04-17,209.7100067138672
+259885,NSC,2023-04-18,209.69000244140625
+259886,NSC,2023-04-19,209.83999633789065
+259887,NSC,2023-04-20,211.82000732421875
+259888,NSC,2023-04-21,211.6100006103516
+259889,NSC,2023-04-24,211.91000366210935
+259890,NSC,2023-04-25,207.1199951171875
+259891,NSC,2023-04-26,201.0200042724609
+259892,NSC,2023-04-27,200.8600006103516
+259893,NSC,2023-04-28,203.02999877929688
+259894,NSC,2023-05-01,208.6100006103516
+259895,NSC,2023-05-02,203.88999938964844
+259896,NSC,2023-05-03,202.97999572753903
+259897,NSC,2023-05-04,203.92999267578125
+259898,NSC,2023-05-05,208.72000122070312
+259899,NSC,2023-05-08,207.0800018310547
+259900,NSC,2023-05-09,208.3000030517578
+259901,NSC,2023-05-10,208.5
+259902,NSC,2023-05-11,210.30999755859372
+259903,NSC,2023-05-12,211.91000366210935
+259904,NKE,1980-12-02,0.1796880066394806
+259905,NKE,1980-12-03,0.1757809966802597
+259906,NKE,1980-12-04,0.1816409975290298
+259907,NKE,1980-12-05,0.171875
+259908,NKE,1980-12-08,0.1621090024709701
+259909,NKE,1980-12-09,0.1582030057907104
+259910,NKE,1980-12-10,0.1484380066394806
+259911,NKE,1980-12-11,0.140625
+259912,NKE,1980-12-12,0.1464840024709701
+259913,NKE,1980-12-15,0.1523440033197403
+259914,NKE,1980-12-16,0.1484380066394806
+259915,NKE,1980-12-17,0.1425780057907104
+259916,NKE,1980-12-18,0.1464840024709701
+259917,NKE,1980-12-19,0.1523440033197403
+259918,NKE,1980-12-22,0.1523440033197403
+259919,NKE,1980-12-23,0.15625
+259920,NKE,1980-12-24,0.1621090024709701
+259921,NKE,1980-12-26,0.1640630066394806
+259922,NKE,1980-12-29,0.1621090024709701
+259923,NKE,1980-12-30,0.1660159975290298
+259924,NKE,1980-12-31,0.1640630066394806
+259925,NKE,1981-01-02,0.1679690033197403
+259926,NKE,1981-01-05,0.174805000424385
+259927,NKE,1981-01-06,0.1757809966802597
+259928,NKE,1981-01-07,0.1660159975290298
+259929,NKE,1981-01-08,0.1621090024709701
+259930,NKE,1981-01-09,0.1601559966802597
+259931,NKE,1981-01-12,0.1621090024709701
+259932,NKE,1981-01-13,0.1660159975290298
+259933,NKE,1981-01-14,0.171875
+259934,NKE,1981-01-15,0.171875
+259935,NKE,1981-01-16,0.171875
+259936,NKE,1981-01-19,0.171875
+259937,NKE,1981-01-20,0.1660159975290298
+259938,NKE,1981-01-21,0.1640630066394806
+259939,NKE,1981-01-22,0.15625
+259940,NKE,1981-01-23,0.1601559966802597
+259941,NKE,1981-01-26,0.15625
+259942,NKE,1981-01-27,0.15625
+259943,NKE,1981-01-28,0.15625
+259944,NKE,1981-01-29,0.15625
+259945,NKE,1981-01-30,0.1503909975290298
+259946,NKE,1981-02-02,0.1464840024709701
+259947,NKE,1981-02-03,0.1464840024709701
+259948,NKE,1981-02-04,0.1464840024709701
+259949,NKE,1981-02-05,0.1503909975290298
+259950,NKE,1981-02-06,0.1503909975290298
+259951,NKE,1981-02-09,0.1464840024709701
+259952,NKE,1981-02-10,0.1464840024709701
+259953,NKE,1981-02-11,0.1425780057907104
+259954,NKE,1981-02-12,0.1425780057907104
+259955,NKE,1981-02-13,0.140625
+259956,NKE,1981-02-17,0.140625
+259957,NKE,1981-02-18,0.1445309966802597
+259958,NKE,1981-02-19,0.1484380066394806
+259959,NKE,1981-02-20,0.1464840024709701
+259960,NKE,1981-02-23,0.1464840024709701
+259961,NKE,1981-02-24,0.1484380066394806
+259962,NKE,1981-02-25,0.1484380066394806
+259963,NKE,1981-02-26,0.1503909975290298
+259964,NKE,1981-02-27,0.1503909975290298
+259965,NKE,1981-03-02,0.1503909975290298
+259966,NKE,1981-03-03,0.1542969942092895
+259967,NKE,1981-03-04,0.1542969942092895
+259968,NKE,1981-03-05,0.1523440033197403
+259969,NKE,1981-03-06,0.1503909975290298
+259970,NKE,1981-03-09,0.1484380066394806
+259971,NKE,1981-03-10,0.1367190033197403
+259972,NKE,1981-03-11,0.1386719942092895
+259973,NKE,1981-03-12,0.140625
+259974,NKE,1981-03-13,0.1425780057907104
+259975,NKE,1981-03-16,0.1386719942092895
+259976,NKE,1981-03-17,0.1386719942092895
+259977,NKE,1981-03-18,0.1367190033197403
+259978,NKE,1981-03-19,0.1347659975290298
+259979,NKE,1981-03-20,0.1367190033197403
+259980,NKE,1981-03-23,0.1367190033197403
+259981,NKE,1981-03-24,0.1386719942092895
+259982,NKE,1981-03-25,0.1367190033197403
+259983,NKE,1981-03-26,0.1386719942092895
+259984,NKE,1981-03-27,0.140625
+259985,NKE,1981-03-30,0.1445309966802597
+259986,NKE,1981-03-31,0.1464840024709701
+259987,NKE,1981-04-01,0.15625
+259988,NKE,1981-04-02,0.15625
+259989,NKE,1981-04-03,0.1601559966802597
+259990,NKE,1981-04-06,0.15625
+259991,NKE,1981-04-07,0.15625
+259992,NKE,1981-04-08,0.15625
+259993,NKE,1981-04-09,0.1699219942092895
+259994,NKE,1981-04-10,0.1699219942092895
+259995,NKE,1981-04-13,0.1640630066394806
+259996,NKE,1981-04-14,0.1601559966802597
+259997,NKE,1981-04-15,0.171875
+259998,NKE,1981-04-16,0.1738280057907104
+259999,NKE,1981-04-20,0.1738280057907104
+260000,NKE,1981-04-21,0.1738280057907104
+260001,NKE,1981-04-22,0.1757809966802597
+260002,NKE,1981-04-23,0.1757809966802597
+260003,NKE,1981-04-24,0.1660159975290298
+260004,NKE,1981-04-27,0.1660159975290298
+260005,NKE,1981-04-28,0.1660159975290298
+260006,NKE,1981-04-29,0.1640630066394806
+260007,NKE,1981-04-30,0.1621090024709701
+260008,NKE,1981-05-01,0.1621090024709701
+260009,NKE,1981-05-04,0.1601559966802597
+260010,NKE,1981-05-05,0.1582030057907104
+260011,NKE,1981-05-06,0.1582030057907104
+260012,NKE,1981-05-07,0.1601559966802597
+260013,NKE,1981-05-08,0.1601559966802597
+260014,NKE,1981-05-11,0.1582030057907104
+260015,NKE,1981-05-12,0.1621090024709701
+260016,NKE,1981-05-13,0.1640630066394806
+260017,NKE,1981-05-14,0.1601559966802597
+260018,NKE,1981-05-15,0.1582030057907104
+260019,NKE,1981-05-18,0.1582030057907104
+260020,NKE,1981-05-19,0.1582030057907104
+260021,NKE,1981-05-20,0.1582030057907104
+260022,NKE,1981-05-21,0.1601559966802597
+260023,NKE,1981-05-22,0.1601559966802597
+260024,NKE,1981-05-26,0.1640630066394806
+260025,NKE,1981-05-27,0.1699219942092895
+260026,NKE,1981-05-28,0.1777340024709701
+260027,NKE,1981-05-29,0.1777340024709701
+260028,NKE,1981-06-01,0.1835940033197403
+260029,NKE,1981-06-02,0.1855469942092895
+260030,NKE,1981-06-03,0.1835940033197403
+260031,NKE,1981-06-04,0.1835940033197403
+260032,NKE,1981-06-05,0.1855469942092895
+260033,NKE,1981-06-08,0.1835940033197403
+260034,NKE,1981-06-09,0.1835940033197403
+260035,NKE,1981-06-10,0.1855469942092895
+260036,NKE,1981-06-11,0.1875
+260037,NKE,1981-06-12,0.1894530057907104
+260038,NKE,1981-06-15,0.1914059966802597
+260039,NKE,1981-06-16,0.1933590024709701
+260040,NKE,1981-06-17,0.1894530057907104
+260041,NKE,1981-06-18,0.1796880066394806
+260042,NKE,1981-06-19,0.1816409975290298
+260043,NKE,1981-06-22,0.1816409975290298
+260044,NKE,1981-06-23,0.1914059966802597
+260045,NKE,1981-06-24,0.1875
+260046,NKE,1981-06-25,0.1855469942092895
+260047,NKE,1981-06-26,0.1855469942092895
+260048,NKE,1981-06-29,0.1855469942092895
+260049,NKE,1981-06-30,0.1816409975290298
+260050,NKE,1981-07-01,0.1835940033197403
+260051,NKE,1981-07-02,0.1855469942092895
+260052,NKE,1981-07-06,0.1796880066394806
+260053,NKE,1981-07-07,0.1679690033197403
+260054,NKE,1981-07-08,0.1660159975290298
+260055,NKE,1981-07-09,0.1679690033197403
+260056,NKE,1981-07-10,0.1660159975290298
+260057,NKE,1981-07-13,0.1699219942092895
+260058,NKE,1981-07-14,0.1699219942092895
+260059,NKE,1981-07-15,0.1738280057907104
+260060,NKE,1981-07-16,0.1738280057907104
+260061,NKE,1981-07-17,0.1738280057907104
+260062,NKE,1981-07-20,0.1660159975290298
+260063,NKE,1981-07-21,0.1621090024709701
+260064,NKE,1981-07-22,0.1621090024709701
+260065,NKE,1981-07-23,0.1660159975290298
+260066,NKE,1981-07-24,0.171875
+260067,NKE,1981-07-27,0.1699219942092895
+260068,NKE,1981-07-28,0.171875
+260069,NKE,1981-07-29,0.1699219942092895
+260070,NKE,1981-07-30,0.171875
+260071,NKE,1981-07-31,0.1699219942092895
+260072,NKE,1981-08-03,0.1640630066394806
+260073,NKE,1981-08-04,0.1640630066394806
+260074,NKE,1981-08-05,0.1582030057907104
+260075,NKE,1981-08-06,0.1582030057907104
+260076,NKE,1981-08-07,0.1523440033197403
+260077,NKE,1981-08-10,0.1523440033197403
+260078,NKE,1981-08-11,0.1621090024709701
+260079,NKE,1981-08-12,0.1640630066394806
+260080,NKE,1981-08-13,0.1640630066394806
+260081,NKE,1981-08-14,0.1640630066394806
+260082,NKE,1981-08-17,0.1621090024709701
+260083,NKE,1981-08-18,0.1503909975290298
+260084,NKE,1981-08-19,0.1542969942092895
+260085,NKE,1981-08-20,0.1542969942092895
+260086,NKE,1981-08-21,0.15625
+260087,NKE,1981-08-24,0.1503909975290298
+260088,NKE,1981-08-25,0.1455080062150955
+260089,NKE,1981-08-26,0.1484380066394806
+260090,NKE,1981-08-27,0.1484380066394806
+260091,NKE,1981-08-28,0.1503909975290298
+260092,NKE,1981-08-31,0.1503909975290298
+260093,NKE,1981-09-01,0.1484380066394806
+260094,NKE,1981-09-02,0.1503909975290298
+260095,NKE,1981-09-03,0.1503909975290298
+260096,NKE,1981-09-04,0.1464840024709701
+260097,NKE,1981-09-08,0.1445309966802597
+260098,NKE,1981-09-09,0.1464840024709701
+260099,NKE,1981-09-10,0.1503909975290298
+260100,NKE,1981-09-11,0.1542969942092895
+260101,NKE,1981-09-14,0.1582030057907104
+260102,NKE,1981-09-15,0.1660159975290298
+260103,NKE,1981-09-16,0.15625
+260104,NKE,1981-09-17,0.1542969942092895
+260105,NKE,1981-09-18,0.1542969942092895
+260106,NKE,1981-09-21,0.15625
+260107,NKE,1981-09-22,0.1503909975290298
+260108,NKE,1981-09-23,0.1503909975290298
+260109,NKE,1981-09-24,0.1503909975290298
+260110,NKE,1981-09-25,0.1464840024709701
+260111,NKE,1981-09-28,0.1445309966802597
+260112,NKE,1981-09-29,0.1464840024709701
+260113,NKE,1981-09-30,0.1484380066394806
+260114,NKE,1981-10-01,0.1484380066394806
+260115,NKE,1981-10-02,0.1523440033197403
+260116,NKE,1981-10-05,0.15625
+260117,NKE,1981-10-06,0.1542969942092895
+260118,NKE,1981-10-07,0.1542969942092895
+260119,NKE,1981-10-08,0.15625
+260120,NKE,1981-10-09,0.1464840024709701
+260121,NKE,1981-10-12,0.1542969942092895
+260122,NKE,1981-10-13,0.1699219942092895
+260123,NKE,1981-10-14,0.1757809966802597
+260124,NKE,1981-10-15,0.1757809966802597
+260125,NKE,1981-10-16,0.1777340024709701
+260126,NKE,1981-10-19,0.1835940033197403
+260127,NKE,1981-10-20,0.1875
+260128,NKE,1981-10-21,0.1914059966802597
+260129,NKE,1981-10-22,0.1894530057907104
+260130,NKE,1981-10-23,0.1875
+260131,NKE,1981-10-26,0.1875
+260132,NKE,1981-10-27,0.1914059966802597
+260133,NKE,1981-10-28,0.2050780057907104
+260134,NKE,1981-10-29,0.2089840024709701
+260135,NKE,1981-10-30,0.2070309966802597
+260136,NKE,1981-11-02,0.2011719942092895
+260137,NKE,1981-11-03,0.203125
+260138,NKE,1981-11-04,0.203125
+260139,NKE,1981-11-05,0.203125
+260140,NKE,1981-11-06,0.1992190033197403
+260141,NKE,1981-11-09,0.2011719942092895
+260142,NKE,1981-11-10,0.203125
+260143,NKE,1981-11-11,0.2050780057907104
+260144,NKE,1981-11-12,0.2128909975290298
+260145,NKE,1981-11-13,0.2109380066394806
+260146,NKE,1981-11-16,0.2070309966802597
+260147,NKE,1981-11-17,0.2050780057907104
+260148,NKE,1981-11-18,0.203125
+260149,NKE,1981-11-19,0.206055000424385
+260150,NKE,1981-11-20,0.2070309966802597
+260151,NKE,1981-11-23,0.2070309966802597
+260152,NKE,1981-11-24,0.2109380066394806
+260153,NKE,1981-11-25,0.2128909975290298
+260154,NKE,1981-11-27,0.2148440033197403
+260155,NKE,1981-11-30,0.2167969942092895
+260156,NKE,1981-12-01,0.2226559966802597
+260157,NKE,1981-12-02,0.2226559966802597
+260158,NKE,1981-12-03,0.21875
+260159,NKE,1981-12-04,0.21875
+260160,NKE,1981-12-07,0.21875
+260161,NKE,1981-12-08,0.2167969942092895
+260162,NKE,1981-12-09,0.2148440033197403
+260163,NKE,1981-12-10,0.2148440033197403
+260164,NKE,1981-12-11,0.2148440033197403
+260165,NKE,1981-12-14,0.2128909975290298
+260166,NKE,1981-12-15,0.2148440033197403
+260167,NKE,1981-12-16,0.2148440033197403
+260168,NKE,1981-12-17,0.2148440033197403
+260169,NKE,1981-12-18,0.21875
+260170,NKE,1981-12-21,0.2167969942092895
+260171,NKE,1981-12-22,0.2148440033197403
+260172,NKE,1981-12-23,0.2148440033197403
+260173,NKE,1981-12-24,0.2109380066394806
+260174,NKE,1981-12-28,0.2109380066394806
+260175,NKE,1981-12-29,0.2128909975290298
+260176,NKE,1981-12-30,0.2226559966802597
+260177,NKE,1981-12-31,0.2207030057907104
+260178,NKE,1982-01-04,0.2207030057907104
+260179,NKE,1982-01-05,0.2148440033197403
+260180,NKE,1982-01-06,0.2109380066394806
+260181,NKE,1982-01-07,0.2128909975290298
+260182,NKE,1982-01-08,0.2226559966802597
+260183,NKE,1982-01-11,0.2246090024709701
+260184,NKE,1982-01-12,0.2285159975290298
+260185,NKE,1982-01-13,0.2226559966802597
+260186,NKE,1982-01-14,0.2246090024709701
+260187,NKE,1982-01-15,0.2246090024709701
+260188,NKE,1982-01-18,0.2265630066394806
+260189,NKE,1982-01-19,0.2226559966802597
+260190,NKE,1982-01-20,0.2207030057907104
+260191,NKE,1982-01-21,0.2226559966802597
+260192,NKE,1982-01-22,0.2207030057907104
+260193,NKE,1982-01-25,0.2148440033197403
+260194,NKE,1982-01-26,0.2167969942092895
+260195,NKE,1982-01-27,0.2167969942092895
+260196,NKE,1982-01-28,0.21875
+260197,NKE,1982-01-29,0.2285159975290298
+260198,NKE,1982-02-01,0.2265630066394806
+260199,NKE,1982-02-02,0.2285159975290298
+260200,NKE,1982-02-03,0.2324219942092895
+260201,NKE,1982-02-04,0.234375
+260202,NKE,1982-02-05,0.237305000424385
+260203,NKE,1982-02-08,0.2304690033197403
+260204,NKE,1982-02-09,0.2246090024709701
+260205,NKE,1982-02-10,0.2246090024709701
+260206,NKE,1982-02-11,0.2246090024709701
+260207,NKE,1982-02-12,0.2236330062150955
+260208,NKE,1982-02-16,0.21875
+260209,NKE,1982-02-17,0.2207030057907104
+260210,NKE,1982-02-18,0.2226559966802597
+260211,NKE,1982-02-19,0.2226559966802597
+260212,NKE,1982-02-22,0.2236330062150955
+260213,NKE,1982-02-23,0.2177730053663253
+260214,NKE,1982-02-24,0.2167969942092895
+260215,NKE,1982-02-25,0.221680000424385
+260216,NKE,1982-02-26,0.221680000424385
+260217,NKE,1982-03-01,0.221680000424385
+260218,NKE,1982-03-02,0.2226559966802597
+260219,NKE,1982-03-03,0.2226559966802597
+260220,NKE,1982-03-04,0.221680000424385
+260221,NKE,1982-03-05,0.2226559966802597
+260222,NKE,1982-03-08,0.2177730053663253
+260223,NKE,1982-03-09,0.1992190033197403
+260224,NKE,1982-03-10,0.206055000424385
+260225,NKE,1982-03-11,0.2041019946336746
+260226,NKE,1982-03-12,0.1992190033197403
+260227,NKE,1982-03-15,0.1972659975290298
+260228,NKE,1982-03-16,0.1972659975290298
+260229,NKE,1982-03-17,0.1943359971046447
+260230,NKE,1982-03-18,0.203125
+260231,NKE,1982-03-19,0.2089840024709701
+260232,NKE,1982-03-22,0.2167969942092895
+260233,NKE,1982-03-23,0.2226559966802597
+260234,NKE,1982-03-24,0.2255859971046447
+260235,NKE,1982-03-25,0.2304690033197403
+260236,NKE,1982-03-26,0.2275390028953552
+260237,NKE,1982-03-29,0.2294919937849044
+260238,NKE,1982-03-30,0.2294919937849044
+260239,NKE,1982-03-31,0.2294919937849044
+260240,NKE,1982-04-01,0.2304690033197403
+260241,NKE,1982-04-02,0.234375
+260242,NKE,1982-04-05,0.2333980053663253
+260243,NKE,1982-04-06,0.2353519946336746
+260244,NKE,1982-04-07,0.2353519946336746
+260245,NKE,1982-04-08,0.2363280057907104
+260246,NKE,1982-04-12,0.2353519946336746
+260247,NKE,1982-04-13,0.2333980053663253
+260248,NKE,1982-04-14,0.2324219942092895
+260249,NKE,1982-04-15,0.234375
+260250,NKE,1982-04-16,0.2363280057907104
+260251,NKE,1982-04-19,0.2363280057907104
+260252,NKE,1982-04-20,0.2363280057907104
+260253,NKE,1982-04-21,0.234375
+260254,NKE,1982-04-22,0.234375
+260255,NKE,1982-04-23,0.2333980053663253
+260256,NKE,1982-04-26,0.2275390028953552
+260257,NKE,1982-04-27,0.2236330062150955
+260258,NKE,1982-04-28,0.2236330062150955
+260259,NKE,1982-04-29,0.21875
+260260,NKE,1982-04-30,0.21875
+260261,NKE,1982-05-03,0.21875
+260262,NKE,1982-05-04,0.2246090024709701
+260263,NKE,1982-05-05,0.2314449995756149
+260264,NKE,1982-05-06,0.234375
+260265,NKE,1982-05-07,0.234375
+260266,NKE,1982-05-10,0.234375
+260267,NKE,1982-05-11,0.2353519946336746
+260268,NKE,1982-05-12,0.2353519946336746
+260269,NKE,1982-05-13,0.2353519946336746
+260270,NKE,1982-05-14,0.2353519946336746
+260271,NKE,1982-05-17,0.2353519946336746
+260272,NKE,1982-05-18,0.2314449995756149
+260273,NKE,1982-05-19,0.2294919937849044
+260274,NKE,1982-05-20,0.2294919937849044
+260275,NKE,1982-05-21,0.234375
+260276,NKE,1982-05-24,0.234375
+260277,NKE,1982-05-25,0.234375
+260278,NKE,1982-05-26,0.2324219942092895
+260279,NKE,1982-05-27,0.2333980053663253
+260280,NKE,1982-05-28,0.2333980053663253
+260281,NKE,1982-06-01,0.2333980053663253
+260282,NKE,1982-06-02,0.2333980053663253
+260283,NKE,1982-06-03,0.2333980053663253
+260284,NKE,1982-06-04,0.2333980053663253
+260285,NKE,1982-06-07,0.2333980053663253
+260286,NKE,1982-06-08,0.2333980053663253
+260287,NKE,1982-06-09,0.2324219942092895
+260288,NKE,1982-06-10,0.2304690033197403
+260289,NKE,1982-06-11,0.2314449995756149
+260290,NKE,1982-06-14,0.2324219942092895
+260291,NKE,1982-06-15,0.2333980053663253
+260292,NKE,1982-06-16,0.2392580062150955
+260293,NKE,1982-06-17,0.2392580062150955
+260294,NKE,1982-06-18,0.2402340024709701
+260295,NKE,1982-06-21,0.2392580062150955
+260296,NKE,1982-06-22,0.2392580062150955
+260297,NKE,1982-06-23,0.2382809966802597
+260298,NKE,1982-06-24,0.2382809966802597
+260299,NKE,1982-06-25,0.2382809966802597
+260300,NKE,1982-06-28,0.2382809966802597
+260301,NKE,1982-06-29,0.2412109971046447
+260302,NKE,1982-06-30,0.2441409975290298
+260303,NKE,1982-07-01,0.2441409975290298
+260304,NKE,1982-07-02,0.2441409975290298
+260305,NKE,1982-07-06,0.2441409975290298
+260306,NKE,1982-07-07,0.2441409975290298
+260307,NKE,1982-07-08,0.2441409975290298
+260308,NKE,1982-07-09,0.2441409975290298
+260309,NKE,1982-07-12,0.2480469942092895
+260310,NKE,1982-07-13,0.2626950144767761
+260311,NKE,1982-07-14,0.2636719942092895
+260312,NKE,1982-07-15,0.2734380066394806
+260313,NKE,1982-07-16,0.275391012430191
+260314,NKE,1982-07-19,0.2802729904651642
+260315,NKE,1982-07-20,0.2714839875698089
+260316,NKE,1982-07-21,0.2714839875698089
+260317,NKE,1982-07-22,0.2714839875698089
+260318,NKE,1982-07-23,0.2724609971046448
+260319,NKE,1982-07-26,0.2724609971046448
+260320,NKE,1982-07-27,0.2744140028953552
+260321,NKE,1982-07-28,0.2763670086860657
+260322,NKE,1982-07-29,0.2705079913139343
+260323,NKE,1982-07-30,0.2714839875698089
+260324,NKE,1982-08-02,0.2714839875698089
+260325,NKE,1982-08-03,0.2744140028953552
+260326,NKE,1982-08-04,0.2744140028953552
+260327,NKE,1982-08-05,0.2744140028953552
+260328,NKE,1982-08-06,0.2705079913139343
+260329,NKE,1982-08-09,0.2636719942092895
+260330,NKE,1982-08-10,0.2617189884185791
+260331,NKE,1982-08-11,0.2587890028953552
+260332,NKE,1982-08-12,0.2529299855232239
+260333,NKE,1982-08-13,0.2470699995756149
+260334,NKE,1982-08-16,0.2470699995756149
+260335,NKE,1982-08-17,0.2617189884185791
+260336,NKE,1982-08-18,0.2734380066394806
+260337,NKE,1982-08-19,0.2832030057907104
+260338,NKE,1982-08-20,0.2988280057907104
+260339,NKE,1982-08-23,0.2978520095348358
+260340,NKE,1982-08-24,0.3007810115814209
+260341,NKE,1982-08-25,0.306641012430191
+260342,NKE,1982-08-26,0.3115229904651642
+260343,NKE,1982-08-27,0.3125
+260344,NKE,1982-08-30,0.3105469942092895
+260345,NKE,1982-08-31,0.3134770095348358
+260346,NKE,1982-09-01,0.3125
+260347,NKE,1982-09-02,0.3125
+260348,NKE,1982-09-03,0.3164060115814209
+260349,NKE,1982-09-07,0.3203130066394806
+260350,NKE,1982-09-08,0.3251950144767761
+260351,NKE,1982-09-09,0.3349609971046448
+260352,NKE,1982-09-10,0.3339839875698089
+260353,NKE,1982-09-13,0.3447270095348358
+260354,NKE,1982-09-14,0.3515630066394806
+260355,NKE,1982-09-15,0.3466799855232239
+260356,NKE,1982-09-16,0.3359380066394806
+260357,NKE,1982-09-17,0.3349609971046448
+260358,NKE,1982-09-20,0.3339839875698089
+260359,NKE,1982-09-21,0.3583979904651642
+260360,NKE,1982-09-22,0.3613280057907104
+260361,NKE,1982-09-23,0.3515630066394806
+260362,NKE,1982-09-24,0.3544920086860657
+260363,NKE,1982-09-27,0.3613280057907104
+260364,NKE,1982-09-28,0.3681640028953552
+260365,NKE,1982-09-29,0.3613280057907104
+260366,NKE,1982-09-30,0.3632810115814209
+260367,NKE,1982-10-01,0.3623049855232239
+260368,NKE,1982-10-04,0.3457030057907104
+260369,NKE,1982-10-05,0.3359380066394806
+260370,NKE,1982-10-06,0.337891012430191
+260371,NKE,1982-10-07,0.359375
+260372,NKE,1982-10-08,0.3769530057907104
+260373,NKE,1982-10-11,0.3779299855232239
+260374,NKE,1982-10-12,0.3740229904651642
+260375,NKE,1982-10-13,0.3798829913139343
+260376,NKE,1982-10-14,0.3720700144767761
+260377,NKE,1982-10-15,0.3671880066394806
+260378,NKE,1982-10-18,0.375
+260379,NKE,1982-10-19,0.359375
+260380,NKE,1982-10-20,0.3554689884185791
+260381,NKE,1982-10-21,0.3632810115814209
+260382,NKE,1982-10-22,0.3642579913139343
+260383,NKE,1982-10-25,0.3632810115814209
+260384,NKE,1982-10-26,0.369141012430191
+260385,NKE,1982-10-27,0.3720700144767761
+260386,NKE,1982-10-28,0.3720700144767761
+260387,NKE,1982-10-29,0.3671880066394806
+260388,NKE,1982-11-01,0.3671880066394806
+260389,NKE,1982-11-02,0.3769530057907104
+260390,NKE,1982-11-03,0.390625
+260391,NKE,1982-11-04,0.3925780057907104
+260392,NKE,1982-11-05,0.3945310115814209
+260393,NKE,1982-11-08,0.3974609971046448
+260394,NKE,1982-11-09,0.400391012430191
+260395,NKE,1982-11-10,0.4208979904651642
+260396,NKE,1982-11-11,0.4013670086860657
+260397,NKE,1982-11-12,0.3789060115814209
+260398,NKE,1982-11-15,0.3632810115814209
+260399,NKE,1982-11-16,0.3505859971046448
+260400,NKE,1982-11-17,0.3574219942092895
+260401,NKE,1982-11-18,0.359375
+260402,NKE,1982-11-19,0.3652339875698089
+260403,NKE,1982-11-22,0.3642579913139343
+260404,NKE,1982-11-23,0.3662109971046448
+260405,NKE,1982-11-24,0.3710939884185791
+260406,NKE,1982-11-26,0.3818359971046448
+260407,NKE,1982-11-29,0.3867189884185791
+260408,NKE,1982-11-30,0.4072270095348358
+260409,NKE,1982-12-01,0.416016012430191
+260410,NKE,1982-12-02,0.416016012430191
+260411,NKE,1982-12-03,0.4169920086860657
+260412,NKE,1982-12-06,0.4257810115814209
+260413,NKE,1982-12-07,0.431641012430191
+260414,NKE,1982-12-08,0.4326170086860657
+260415,NKE,1982-12-09,0.4199219942092895
+260416,NKE,1982-12-10,0.4179689884185791
+260417,NKE,1982-12-13,0.4101560115814209
+260418,NKE,1982-12-14,0.4042969942092895
+260419,NKE,1982-12-15,0.3828130066394806
+260420,NKE,1982-12-16,0.3759770095348358
+260421,NKE,1982-12-17,0.384766012430191
+260422,NKE,1982-12-20,0.3789060115814209
+260423,NKE,1982-12-21,0.3779299855232239
+260424,NKE,1982-12-22,0.3798829913139343
+260425,NKE,1982-12-23,0.3896479904651642
+260426,NKE,1982-12-27,0.3837890028953552
+260427,NKE,1982-12-28,0.3740229904651642
+260428,NKE,1982-12-29,0.3710939884185791
+260429,NKE,1982-12-30,0.3681640028953552
+260430,NKE,1982-12-31,0.3525390028953552
+260431,NKE,1983-01-03,0.34375
+260432,NKE,1983-01-04,0.3408200144767761
+260433,NKE,1983-01-05,0.3359380066394806
+260434,NKE,1983-01-06,0.3613280057907104
+260435,NKE,1983-01-07,0.3320310115814209
+260436,NKE,1983-01-10,0.3085939884185791
+260437,NKE,1983-01-11,0.3027339875698089
+260438,NKE,1983-01-12,0.3261719942092895
+260439,NKE,1983-01-13,0.3359380066394806
+260440,NKE,1983-01-14,0.34375
+260441,NKE,1983-01-17,0.3261719942092895
+260442,NKE,1983-01-18,0.3203130066394806
+260443,NKE,1983-01-19,0.3242189884185791
+260444,NKE,1983-01-20,0.337891012430191
+260445,NKE,1983-01-21,0.3339839875698089
+260446,NKE,1983-01-24,0.3242189884185791
+260447,NKE,1983-01-25,0.3242189884185791
+260448,NKE,1983-01-26,0.3203130066394806
+260449,NKE,1983-01-27,0.3125
+260450,NKE,1983-01-28,0.3125
+260451,NKE,1983-01-31,0.3125
+260452,NKE,1983-02-01,0.3105469942092895
+260453,NKE,1983-02-02,0.3027339875698089
+260454,NKE,1983-02-03,0.3046880066394806
+260455,NKE,1983-02-04,0.3144530057907104
+260456,NKE,1983-02-07,0.3125
+260457,NKE,1983-02-08,0.306641012430191
+260458,NKE,1983-02-09,0.3144530057907104
+260459,NKE,1983-02-10,0.3164060115814209
+260460,NKE,1983-02-11,0.3359380066394806
+260461,NKE,1983-02-14,0.3554689884185791
+260462,NKE,1983-02-15,0.359375
+260463,NKE,1983-02-16,0.353516012430191
+260464,NKE,1983-02-17,0.3613280057907104
+260465,NKE,1983-02-18,0.3613280057907104
+260466,NKE,1983-02-22,0.353516012430191
+260467,NKE,1983-02-23,0.3574219942092895
+260468,NKE,1983-02-24,0.2988280057907104
+260469,NKE,1983-02-25,0.265625
+260470,NKE,1983-02-28,0.2792969942092895
+260471,NKE,1983-03-01,0.275391012430191
+260472,NKE,1983-03-02,0.2675780057907104
+260473,NKE,1983-03-03,0.259766012430191
+260474,NKE,1983-03-04,0.2539060115814209
+260475,NKE,1983-03-07,0.25
+260476,NKE,1983-03-08,0.2441409975290298
+260477,NKE,1983-03-09,0.25
+260478,NKE,1983-03-10,0.2558589875698089
+260479,NKE,1983-03-11,0.2539060115814209
+260480,NKE,1983-03-14,0.2519530057907104
+260481,NKE,1983-03-15,0.2519530057907104
+260482,NKE,1983-03-16,0.2519530057907104
+260483,NKE,1983-03-17,0.25
+260484,NKE,1983-03-18,0.2441409975290298
+260485,NKE,1983-03-21,0.2480469942092895
+260486,NKE,1983-03-22,0.25
+260487,NKE,1983-03-23,0.2539060115814209
+260488,NKE,1983-03-24,0.2480469942092895
+260489,NKE,1983-03-25,0.2519530057907104
+260490,NKE,1983-03-28,0.25
+260491,NKE,1983-03-29,0.2519530057907104
+260492,NKE,1983-03-30,0.2539060115814209
+260493,NKE,1983-03-31,0.2617189884185791
+260494,NKE,1983-04-04,0.2617189884185791
+260495,NKE,1983-04-05,0.2617189884185791
+260496,NKE,1983-04-06,0.2578130066394806
+260497,NKE,1983-04-07,0.259766012430191
+260498,NKE,1983-04-08,0.2558589875698089
+260499,NKE,1983-04-11,0.2539060115814209
+260500,NKE,1983-04-12,0.2539060115814209
+260501,NKE,1983-04-13,0.2539060115814209
+260502,NKE,1983-04-14,0.2539060115814209
+260503,NKE,1983-04-15,0.2636719942092895
+260504,NKE,1983-04-18,0.2636719942092895
+260505,NKE,1983-04-19,0.2617189884185791
+260506,NKE,1983-04-20,0.2636719942092895
+260507,NKE,1983-04-21,0.265625
+260508,NKE,1983-04-22,0.2792969942092895
+260509,NKE,1983-04-25,0.2890630066394806
+260510,NKE,1983-04-26,0.3183589875698089
+260511,NKE,1983-04-27,0.3125
+260512,NKE,1983-04-28,0.3027339875698089
+260513,NKE,1983-04-29,0.3105469942092895
+260514,NKE,1983-05-02,0.3125
+260515,NKE,1983-05-03,0.3046880066394806
+260516,NKE,1983-05-04,0.306641012430191
+260517,NKE,1983-05-05,0.306641012430191
+260518,NKE,1983-05-06,0.3046880066394806
+260519,NKE,1983-05-09,0.306641012430191
+260520,NKE,1983-05-10,0.3027339875698089
+260521,NKE,1983-05-11,0.2929689884185791
+260522,NKE,1983-05-12,0.296875
+260523,NKE,1983-05-13,0.2988280057907104
+260524,NKE,1983-05-16,0.2851560115814209
+260525,NKE,1983-05-17,0.2929689884185791
+260526,NKE,1983-05-18,0.3027339875698089
+260527,NKE,1983-05-19,0.3085939884185791
+260528,NKE,1983-05-20,0.306641012430191
+260529,NKE,1983-05-23,0.306641012430191
+260530,NKE,1983-05-24,0.3144530057907104
+260531,NKE,1983-05-25,0.3085939884185791
+260532,NKE,1983-05-26,0.3085939884185791
+260533,NKE,1983-05-27,0.306641012430191
+260534,NKE,1983-05-31,0.306641012430191
+260535,NKE,1983-06-01,0.3085939884185791
+260536,NKE,1983-06-02,0.3085939884185791
+260537,NKE,1983-06-03,0.3085939884185791
+260538,NKE,1983-06-06,0.3046880066394806
+260539,NKE,1983-06-07,0.2988280057907104
+260540,NKE,1983-06-08,0.2929689884185791
+260541,NKE,1983-06-09,0.2890630066394806
+260542,NKE,1983-06-10,0.2929689884185791
+260543,NKE,1983-06-13,0.291016012430191
+260544,NKE,1983-06-14,0.2890630066394806
+260545,NKE,1983-06-15,0.2832030057907104
+260546,NKE,1983-06-16,0.2792969942092895
+260547,NKE,1983-06-17,0.2792969942092895
+260548,NKE,1983-06-20,0.275391012430191
+260549,NKE,1983-06-21,0.275391012430191
+260550,NKE,1983-06-22,0.2714839875698089
+260551,NKE,1983-06-23,0.2695310115814209
+260552,NKE,1983-06-24,0.2714839875698089
+260553,NKE,1983-06-27,0.2714839875698089
+260554,NKE,1983-06-28,0.2695310115814209
+260555,NKE,1983-06-29,0.2675780057907104
+260556,NKE,1983-06-30,0.2675780057907104
+260557,NKE,1983-07-01,0.2734380066394806
+260558,NKE,1983-07-05,0.2734380066394806
+260559,NKE,1983-07-06,0.2695310115814209
+260560,NKE,1983-07-07,0.265625
+260561,NKE,1983-07-08,0.2578130066394806
+260562,NKE,1983-07-11,0.2617189884185791
+260563,NKE,1983-07-12,0.259766012430191
+260564,NKE,1983-07-13,0.2539060115814209
+260565,NKE,1983-07-14,0.2558589875698089
+260566,NKE,1983-07-15,0.2539060115814209
+260567,NKE,1983-07-18,0.25
+260568,NKE,1983-07-19,0.2539060115814209
+260569,NKE,1983-07-20,0.2734380066394806
+260570,NKE,1983-07-21,0.2871089875698089
+260571,NKE,1983-07-22,0.2949219942092895
+260572,NKE,1983-07-25,0.2929689884185791
+260573,NKE,1983-07-26,0.2929689884185791
+260574,NKE,1983-07-27,0.2734380066394806
+260575,NKE,1983-07-28,0.259766012430191
+260576,NKE,1983-07-29,0.2617189884185791
+260577,NKE,1983-08-01,0.259766012430191
+260578,NKE,1983-08-02,0.2617189884185791
+260579,NKE,1983-08-03,0.2675780057907104
+260580,NKE,1983-08-04,0.265625
+260581,NKE,1983-08-05,0.265625
+260582,NKE,1983-08-08,0.265625
+260583,NKE,1983-08-09,0.2636719942092895
+260584,NKE,1983-08-10,0.2617189884185791
+260585,NKE,1983-08-11,0.259766012430191
+260586,NKE,1983-08-12,0.2636719942092895
+260587,NKE,1983-08-15,0.2792969942092895
+260588,NKE,1983-08-16,0.2773439884185791
+260589,NKE,1983-08-17,0.275391012430191
+260590,NKE,1983-08-18,0.2695310115814209
+260591,NKE,1983-08-19,0.265625
+260592,NKE,1983-08-22,0.2695310115814209
+260593,NKE,1983-08-23,0.265625
+260594,NKE,1983-08-24,0.2617189884185791
+260595,NKE,1983-08-25,0.2636719942092895
+260596,NKE,1983-08-26,0.259766012430191
+260597,NKE,1983-08-29,0.259766012430191
+260598,NKE,1983-08-30,0.2578130066394806
+260599,NKE,1983-08-31,0.265625
+260600,NKE,1983-09-01,0.265625
+260601,NKE,1983-09-02,0.2695310115814209
+260602,NKE,1983-09-06,0.2714839875698089
+260603,NKE,1983-09-07,0.2714839875698089
+260604,NKE,1983-09-08,0.2714839875698089
+260605,NKE,1983-09-09,0.2695310115814209
+260606,NKE,1983-09-12,0.2578130066394806
+260607,NKE,1983-09-13,0.2519530057907104
+260608,NKE,1983-09-14,0.25
+260609,NKE,1983-09-15,0.2519530057907104
+260610,NKE,1983-09-16,0.2539060115814209
+260611,NKE,1983-09-19,0.2714839875698089
+260612,NKE,1983-09-20,0.275391012430191
+260613,NKE,1983-09-21,0.275391012430191
+260614,NKE,1983-09-22,0.28125
+260615,NKE,1983-09-23,0.2792969942092895
+260616,NKE,1983-09-26,0.2734380066394806
+260617,NKE,1983-09-27,0.2675780057907104
+260618,NKE,1983-09-28,0.2675780057907104
+260619,NKE,1983-09-29,0.2617189884185791
+260620,NKE,1983-09-30,0.2636719942092895
+260621,NKE,1983-10-03,0.2617189884185791
+260622,NKE,1983-10-04,0.2734380066394806
+260623,NKE,1983-10-05,0.28125
+260624,NKE,1983-10-06,0.28125
+260625,NKE,1983-10-07,0.28125
+260626,NKE,1983-10-10,0.2832030057907104
+260627,NKE,1983-10-11,0.28125
+260628,NKE,1983-10-12,0.2871089875698089
+260629,NKE,1983-10-13,0.2890630066394806
+260630,NKE,1983-10-14,0.2871089875698089
+260631,NKE,1983-10-17,0.2871089875698089
+260632,NKE,1983-10-18,0.2890630066394806
+260633,NKE,1983-10-19,0.28125
+260634,NKE,1983-10-20,0.2832030057907104
+260635,NKE,1983-10-21,0.28125
+260636,NKE,1983-10-24,0.28125
+260637,NKE,1983-10-25,0.2851560115814209
+260638,NKE,1983-10-26,0.2871089875698089
+260639,NKE,1983-10-27,0.2851560115814209
+260640,NKE,1983-10-28,0.2851560115814209
+260641,NKE,1983-10-31,0.2851560115814209
+260642,NKE,1983-11-01,0.2871089875698089
+260643,NKE,1983-11-02,0.2851560115814209
+260644,NKE,1983-11-03,0.2851560115814209
+260645,NKE,1983-11-04,0.2851560115814209
+260646,NKE,1983-11-07,0.2871089875698089
+260647,NKE,1983-11-08,0.2792969942092895
+260648,NKE,1983-11-09,0.2773439884185791
+260649,NKE,1983-11-10,0.2773439884185791
+260650,NKE,1983-11-11,0.2773439884185791
+260651,NKE,1983-11-14,0.28125
+260652,NKE,1983-11-15,0.2792969942092895
+260653,NKE,1983-11-16,0.2851560115814209
+260654,NKE,1983-11-17,0.2617189884185791
+260655,NKE,1983-11-18,0.259766012430191
+260656,NKE,1983-11-21,0.2578130066394806
+260657,NKE,1983-11-22,0.2539060115814209
+260658,NKE,1983-11-23,0.2480469942092895
+260659,NKE,1983-11-25,0.2402340024709701
+260660,NKE,1983-11-28,0.2324219942092895
+260661,NKE,1983-11-29,0.2363280057907104
+260662,NKE,1983-11-30,0.2382809966802597
+260663,NKE,1983-12-01,0.2402340024709701
+260664,NKE,1983-12-02,0.2382809966802597
+260665,NKE,1983-12-05,0.2324219942092895
+260666,NKE,1983-12-06,0.2324219942092895
+260667,NKE,1983-12-07,0.2304690033197403
+260668,NKE,1983-12-08,0.2304690033197403
+260669,NKE,1983-12-09,0.2304690033197403
+260670,NKE,1983-12-12,0.2285159975290298
+260671,NKE,1983-12-13,0.2382809966802597
+260672,NKE,1983-12-14,0.234375
+260673,NKE,1983-12-15,0.2363280057907104
+260674,NKE,1983-12-16,0.2304690033197403
+260675,NKE,1983-12-19,0.2304690033197403
+260676,NKE,1983-12-20,0.2285159975290298
+260677,NKE,1983-12-21,0.2324219942092895
+260678,NKE,1983-12-22,0.2304690033197403
+260679,NKE,1983-12-23,0.234375
+260680,NKE,1983-12-27,0.234375
+260681,NKE,1983-12-28,0.2324219942092895
+260682,NKE,1983-12-29,0.2304690033197403
+260683,NKE,1983-12-30,0.2265630066394806
+260684,NKE,1984-01-03,0.2324219942092895
+260685,NKE,1984-01-04,0.2402340024709701
+260686,NKE,1984-01-05,0.2480469942092895
+260687,NKE,1984-01-06,0.2558589875698089
+260688,NKE,1984-01-09,0.2539060115814209
+260689,NKE,1984-01-10,0.2402340024709701
+260690,NKE,1984-01-11,0.2324219942092895
+260691,NKE,1984-01-12,0.2265630066394806
+260692,NKE,1984-01-13,0.2285159975290298
+260693,NKE,1984-01-16,0.234375
+260694,NKE,1984-01-17,0.234375
+260695,NKE,1984-01-18,0.234375
+260696,NKE,1984-01-19,0.234375
+260697,NKE,1984-01-20,0.2304690033197403
+260698,NKE,1984-01-23,0.2304690033197403
+260699,NKE,1984-01-24,0.2285159975290298
+260700,NKE,1984-01-25,0.2265630066394806
+260701,NKE,1984-01-26,0.2285159975290298
+260702,NKE,1984-01-27,0.2285159975290298
+260703,NKE,1984-01-30,0.2226559966802597
+260704,NKE,1984-01-31,0.2207030057907104
+260705,NKE,1984-02-01,0.2148440033197403
+260706,NKE,1984-02-02,0.2089840024709701
+260707,NKE,1984-02-03,0.2089840024709701
+260708,NKE,1984-02-06,0.203125
+260709,NKE,1984-02-07,0.1972659975290298
+260710,NKE,1984-02-08,0.1855469942092895
+260711,NKE,1984-02-09,0.1875
+260712,NKE,1984-02-10,0.1875
+260713,NKE,1984-02-13,0.1835940033197403
+260714,NKE,1984-02-14,0.203125
+260715,NKE,1984-02-15,0.2070309966802597
+260716,NKE,1984-02-16,0.1992190033197403
+260717,NKE,1984-02-17,0.1992190033197403
+260718,NKE,1984-02-21,0.1933590024709701
+260719,NKE,1984-02-22,0.1914059966802597
+260720,NKE,1984-02-23,0.1875
+260721,NKE,1984-02-24,0.1835940033197403
+260722,NKE,1984-02-27,0.1875
+260723,NKE,1984-02-28,0.1796880066394806
+260724,NKE,1984-02-29,0.1796880066394806
+260725,NKE,1984-03-01,0.1816409975290298
+260726,NKE,1984-03-02,0.1835940033197403
+260727,NKE,1984-03-05,0.1816409975290298
+260728,NKE,1984-03-06,0.1855469942092895
+260729,NKE,1984-03-07,0.1777340024709701
+260730,NKE,1984-03-08,0.1816409975290298
+260731,NKE,1984-03-09,0.1816409975290298
+260732,NKE,1984-03-12,0.1835940033197403
+260733,NKE,1984-03-13,0.1835940033197403
+260734,NKE,1984-03-14,0.1855469942092895
+260735,NKE,1984-03-15,0.1875
+260736,NKE,1984-03-16,0.1875
+260737,NKE,1984-03-19,0.1875
+260738,NKE,1984-03-20,0.1835940033197403
+260739,NKE,1984-03-21,0.1835940033197403
+260740,NKE,1984-03-22,0.1796880066394806
+260741,NKE,1984-03-23,0.1796880066394806
+260742,NKE,1984-03-26,0.1777340024709701
+260743,NKE,1984-03-27,0.1777340024709701
+260744,NKE,1984-03-28,0.1816409975290298
+260745,NKE,1984-03-29,0.1796880066394806
+260746,NKE,1984-03-30,0.1796880066394806
+260747,NKE,1984-04-02,0.1777340024709701
+260748,NKE,1984-04-03,0.1738280057907104
+260749,NKE,1984-04-04,0.171875
+260750,NKE,1984-04-05,0.1582030057907104
+260751,NKE,1984-04-06,0.15625
+260752,NKE,1984-04-09,0.15625
+260753,NKE,1984-04-10,0.1542969942092895
+260754,NKE,1984-04-11,0.1503909975290298
+260755,NKE,1984-04-12,0.1523440033197403
+260756,NKE,1984-04-13,0.15625
+260757,NKE,1984-04-16,0.15625
+260758,NKE,1984-04-17,0.15625
+260759,NKE,1984-04-18,0.1542969942092895
+260760,NKE,1984-04-19,0.1582030057907104
+260761,NKE,1984-04-23,0.1582030057907104
+260762,NKE,1984-04-24,0.15625
+260763,NKE,1984-04-25,0.1582030057907104
+260764,NKE,1984-04-26,0.1582030057907104
+260765,NKE,1984-04-27,0.15625
+260766,NKE,1984-04-30,0.15625
+260767,NKE,1984-05-01,0.1582030057907104
+260768,NKE,1984-05-02,0.1640630066394806
+260769,NKE,1984-05-03,0.1640630066394806
+260770,NKE,1984-05-04,0.1621090024709701
+260771,NKE,1984-05-07,0.1640630066394806
+260772,NKE,1984-05-08,0.1640630066394806
+260773,NKE,1984-05-09,0.1660159975290298
+260774,NKE,1984-05-10,0.1738280057907104
+260775,NKE,1984-05-11,0.1699219942092895
+260776,NKE,1984-05-14,0.171875
+260777,NKE,1984-05-15,0.1738280057907104
+260778,NKE,1984-05-16,0.1738280057907104
+260779,NKE,1984-05-17,0.1679690033197403
+260780,NKE,1984-05-18,0.1640630066394806
+260781,NKE,1984-05-21,0.1582030057907104
+260782,NKE,1984-05-22,0.1601559966802597
+260783,NKE,1984-05-23,0.15625
+260784,NKE,1984-05-24,0.1542969942092895
+260785,NKE,1984-05-25,0.15625
+260786,NKE,1984-05-29,0.1523440033197403
+260787,NKE,1984-05-30,0.1523440033197403
+260788,NKE,1984-05-31,0.1523440033197403
+260789,NKE,1984-06-01,0.15625
+260790,NKE,1984-06-04,0.15625
+260791,NKE,1984-06-05,0.1523440033197403
+260792,NKE,1984-06-06,0.1542969942092895
+260793,NKE,1984-06-07,0.1542969942092895
+260794,NKE,1984-06-08,0.1621090024709701
+260795,NKE,1984-06-11,0.1582030057907104
+260796,NKE,1984-06-12,0.1582030057907104
+260797,NKE,1984-06-13,0.1582030057907104
+260798,NKE,1984-06-14,0.1601559966802597
+260799,NKE,1984-06-15,0.1621090024709701
+260800,NKE,1984-06-18,0.1601559966802597
+260801,NKE,1984-06-19,0.1582030057907104
+260802,NKE,1984-06-20,0.1621090024709701
+260803,NKE,1984-06-21,0.1601559966802597
+260804,NKE,1984-06-22,0.15625
+260805,NKE,1984-06-25,0.1523440033197403
+260806,NKE,1984-06-26,0.1503909975290298
+260807,NKE,1984-06-27,0.1503909975290298
+260808,NKE,1984-06-28,0.1542969942092895
+260809,NKE,1984-06-29,0.15625
+260810,NKE,1984-07-02,0.15625
+260811,NKE,1984-07-03,0.15625
+260812,NKE,1984-07-05,0.15625
+260813,NKE,1984-07-06,0.15625
+260814,NKE,1984-07-09,0.15625
+260815,NKE,1984-07-10,0.1582030057907104
+260816,NKE,1984-07-11,0.15625
+260817,NKE,1984-07-12,0.1523440033197403
+260818,NKE,1984-07-13,0.1523440033197403
+260819,NKE,1984-07-16,0.1503909975290298
+260820,NKE,1984-07-17,0.1503909975290298
+260821,NKE,1984-07-18,0.1425780057907104
+260822,NKE,1984-07-19,0.1425780057907104
+260823,NKE,1984-07-20,0.140625
+260824,NKE,1984-07-23,0.1347659975290298
+260825,NKE,1984-07-24,0.1308590024709701
+260826,NKE,1984-07-25,0.1289059966802597
+260827,NKE,1984-07-26,0.1289059966802597
+260828,NKE,1984-07-27,0.1328130066394806
+260829,NKE,1984-07-30,0.1347659975290298
+260830,NKE,1984-07-31,0.1308590024709701
+260831,NKE,1984-08-01,0.1308590024709701
+260832,NKE,1984-08-02,0.1308590024709701
+260833,NKE,1984-08-03,0.1347659975290298
+260834,NKE,1984-08-06,0.1367190033197403
+260835,NKE,1984-08-07,0.1425780057907104
+260836,NKE,1984-08-08,0.1484380066394806
+260837,NKE,1984-08-09,0.15625
+260838,NKE,1984-08-10,0.1582030057907104
+260839,NKE,1984-08-13,0.1601559966802597
+260840,NKE,1984-08-14,0.1601559966802597
+260841,NKE,1984-08-15,0.1601559966802597
+260842,NKE,1984-08-16,0.1582030057907104
+260843,NKE,1984-08-17,0.1484380066394806
+260844,NKE,1984-08-20,0.1464840024709701
+260845,NKE,1984-08-21,0.15625
+260846,NKE,1984-08-22,0.1523440033197403
+260847,NKE,1984-08-23,0.1542969942092895
+260848,NKE,1984-08-24,0.1542969942092895
+260849,NKE,1984-08-27,0.1542969942092895
+260850,NKE,1984-08-28,0.1542969942092895
+260851,NKE,1984-08-29,0.1582030057907104
+260852,NKE,1984-08-30,0.1582030057907104
+260853,NKE,1984-08-31,0.1601559966802597
+260854,NKE,1984-09-04,0.1582030057907104
+260855,NKE,1984-09-05,0.1582030057907104
+260856,NKE,1984-09-06,0.1582030057907104
+260857,NKE,1984-09-07,0.1582030057907104
+260858,NKE,1984-09-10,0.1542969942092895
+260859,NKE,1984-09-11,0.1601559966802597
+260860,NKE,1984-09-12,0.1621090024709701
+260861,NKE,1984-09-13,0.1582030057907104
+260862,NKE,1984-09-14,0.1582030057907104
+260863,NKE,1984-09-17,0.1542969942092895
+260864,NKE,1984-09-18,0.1484380066394806
+260865,NKE,1984-09-19,0.1484380066394806
+260866,NKE,1984-09-20,0.1425780057907104
+260867,NKE,1984-09-21,0.1425780057907104
+260868,NKE,1984-09-24,0.1386719942092895
+260869,NKE,1984-09-25,0.1386719942092895
+260870,NKE,1984-09-26,0.1425780057907104
+260871,NKE,1984-09-27,0.140625
+260872,NKE,1984-09-28,0.140625
+260873,NKE,1984-10-01,0.1367190033197403
+260874,NKE,1984-10-02,0.1367190033197403
+260875,NKE,1984-10-03,0.1367190033197403
+260876,NKE,1984-10-04,0.1347659975290298
+260877,NKE,1984-10-05,0.1308590024709701
+260878,NKE,1984-10-08,0.1289059966802597
+260879,NKE,1984-10-09,0.1289059966802597
+260880,NKE,1984-10-10,0.1308590024709701
+260881,NKE,1984-10-11,0.1308590024709701
+260882,NKE,1984-10-12,0.1289059966802597
+260883,NKE,1984-10-15,0.1289059966802597
+260884,NKE,1984-10-16,0.1289059966802597
+260885,NKE,1984-10-17,0.1308590024709701
+260886,NKE,1984-10-18,0.1289059966802597
+260887,NKE,1984-10-19,0.1269530057907104
+260888,NKE,1984-10-22,0.1269530057907104
+260889,NKE,1984-10-23,0.1269530057907104
+260890,NKE,1984-10-24,0.1230470016598701
+260891,NKE,1984-10-25,0.1230470016598701
+260892,NKE,1984-10-26,0.1191409975290298
+260893,NKE,1984-10-29,0.1171879991889
+260894,NKE,1984-10-30,0.1152340024709701
+260895,NKE,1984-10-31,0.1074220016598701
+260896,NKE,1984-11-01,0.109375
+260897,NKE,1984-11-02,0.1113279983401298
+260898,NKE,1984-11-05,0.109375
+260899,NKE,1984-11-06,0.1152340024709701
+260900,NKE,1984-11-07,0.1132809966802597
+260901,NKE,1984-11-08,0.1132809966802597
+260902,NKE,1984-11-09,0.1132809966802597
+260903,NKE,1984-11-12,0.1132809966802597
+260904,NKE,1984-11-13,0.1113279983401298
+260905,NKE,1984-11-14,0.109375
+260906,NKE,1984-11-15,0.1074220016598701
+260907,NKE,1984-11-16,0.109375
+260908,NKE,1984-11-19,0.1074220016598701
+260909,NKE,1984-11-20,0.109375
+260910,NKE,1984-11-21,0.109375
+260911,NKE,1984-11-23,0.1152340024709701
+260912,NKE,1984-11-26,0.1171879991889
+260913,NKE,1984-11-27,0.1210940033197403
+260914,NKE,1984-11-28,0.1191409975290298
+260915,NKE,1984-11-29,0.1210940033197403
+260916,NKE,1984-11-30,0.1210940033197403
+260917,NKE,1984-12-03,0.1210940033197403
+260918,NKE,1984-12-04,0.1171879991889
+260919,NKE,1984-12-05,0.1171879991889
+260920,NKE,1984-12-06,0.1152340024709701
+260921,NKE,1984-12-07,0.1191409975290298
+260922,NKE,1984-12-10,0.1152340024709701
+260923,NKE,1984-12-11,0.1152340024709701
+260924,NKE,1984-12-12,0.1132809966802597
+260925,NKE,1984-12-13,0.1152340024709701
+260926,NKE,1984-12-14,0.1210940033197403
+260927,NKE,1984-12-17,0.1230470016598701
+260928,NKE,1984-12-18,0.1269530057907104
+260929,NKE,1984-12-19,0.1308590024709701
+260930,NKE,1984-12-20,0.1269530057907104
+260931,NKE,1984-12-21,0.1269530057907104
+260932,NKE,1984-12-24,0.125
+260933,NKE,1984-12-26,0.125
+260934,NKE,1984-12-27,0.1230470016598701
+260935,NKE,1984-12-28,0.1230470016598701
+260936,NKE,1984-12-31,0.1230470016598701
+260937,NKE,1985-01-02,0.1269530057907104
+260938,NKE,1985-01-03,0.1328130066394806
+260939,NKE,1985-01-04,0.1386719942092895
+260940,NKE,1985-01-07,0.1367190033197403
+260941,NKE,1985-01-08,0.140625
+260942,NKE,1985-01-09,0.1386719942092895
+260943,NKE,1985-01-10,0.140625
+260944,NKE,1985-01-11,0.1367190033197403
+260945,NKE,1985-01-14,0.1308590024709701
+260946,NKE,1985-01-15,0.1269530057907104
+260947,NKE,1985-01-16,0.1308590024709701
+260948,NKE,1985-01-17,0.1308590024709701
+260949,NKE,1985-01-18,0.1367190033197403
+260950,NKE,1985-01-21,0.1445309966802597
+260951,NKE,1985-01-22,0.1445309966802597
+260952,NKE,1985-01-23,0.15625
+260953,NKE,1985-01-24,0.1445309966802597
+260954,NKE,1985-01-25,0.1484380066394806
+260955,NKE,1985-01-28,0.1464840024709701
+260956,NKE,1985-01-29,0.1464840024709701
+260957,NKE,1985-01-30,0.1503909975290298
+260958,NKE,1985-01-31,0.1445309966802597
+260959,NKE,1985-02-01,0.1445309966802597
+260960,NKE,1985-02-04,0.1464840024709701
+260961,NKE,1985-02-05,0.1503909975290298
+260962,NKE,1985-02-06,0.1484380066394806
+260963,NKE,1985-02-07,0.1484380066394806
+260964,NKE,1985-02-08,0.1464840024709701
+260965,NKE,1985-02-11,0.1464840024709701
+260966,NKE,1985-02-12,0.1464840024709701
+260967,NKE,1985-02-13,0.1484380066394806
+260968,NKE,1985-02-14,0.1484380066394806
+260969,NKE,1985-02-15,0.1484380066394806
+260970,NKE,1985-02-19,0.1484380066394806
+260971,NKE,1985-02-20,0.1484380066394806
+260972,NKE,1985-02-21,0.1464840024709701
+260973,NKE,1985-02-22,0.1484380066394806
+260974,NKE,1985-02-25,0.1464840024709701
+260975,NKE,1985-02-26,0.1464840024709701
+260976,NKE,1985-02-27,0.1445309966802597
+260977,NKE,1985-02-28,0.1425780057907104
+260978,NKE,1985-03-01,0.1445309966802597
+260979,NKE,1985-03-04,0.1445309966802597
+260980,NKE,1985-03-05,0.1445309966802597
+260981,NKE,1985-03-06,0.1445309966802597
+260982,NKE,1985-03-07,0.1445309966802597
+260983,NKE,1985-03-08,0.1425780057907104
+260984,NKE,1985-03-11,0.1367190033197403
+260985,NKE,1985-03-12,0.1347659975290298
+260986,NKE,1985-03-13,0.1347659975290298
+260987,NKE,1985-03-14,0.1347659975290298
+260988,NKE,1985-03-15,0.1425780057907104
+260989,NKE,1985-03-18,0.1367190033197403
+260990,NKE,1985-03-19,0.140625
+260991,NKE,1985-03-20,0.140625
+260992,NKE,1985-03-21,0.1386719942092895
+260993,NKE,1985-03-22,0.1386719942092895
+260994,NKE,1985-03-25,0.1347659975290298
+260995,NKE,1985-03-26,0.1367190033197403
+260996,NKE,1985-03-27,0.1386719942092895
+260997,NKE,1985-03-28,0.1347659975290298
+260998,NKE,1985-03-29,0.1367190033197403
+260999,NKE,1985-04-01,0.1386719942092895
+261000,NKE,1985-04-02,0.1328130066394806
+261001,NKE,1985-04-03,0.1347659975290298
+261002,NKE,1985-04-04,0.1328130066394806
+261003,NKE,1985-04-08,0.1347659975290298
+261004,NKE,1985-04-09,0.1367190033197403
+261005,NKE,1985-04-10,0.1367190033197403
+261006,NKE,1985-04-11,0.140625
+261007,NKE,1985-04-12,0.140625
+261008,NKE,1985-04-15,0.1425780057907104
+261009,NKE,1985-04-16,0.1523440033197403
+261010,NKE,1985-04-17,0.1582030057907104
+261011,NKE,1985-04-18,0.1601559966802597
+261012,NKE,1985-04-19,0.1621090024709701
+261013,NKE,1985-04-22,0.15625
+261014,NKE,1985-04-23,0.1582030057907104
+261015,NKE,1985-04-24,0.1601559966802597
+261016,NKE,1985-04-25,0.1601559966802597
+261017,NKE,1985-04-26,0.1601559966802597
+261018,NKE,1985-04-29,0.1542969942092895
+261019,NKE,1985-04-30,0.1542969942092895
+261020,NKE,1985-05-01,0.1621090024709701
+261021,NKE,1985-05-02,0.1640630066394806
+261022,NKE,1985-05-03,0.1621090024709701
+261023,NKE,1985-05-06,0.1640630066394806
+261024,NKE,1985-05-07,0.1621090024709701
+261025,NKE,1985-05-08,0.1640630066394806
+261026,NKE,1985-05-09,0.1640630066394806
+261027,NKE,1985-05-10,0.1621090024709701
+261028,NKE,1985-05-13,0.1621090024709701
+261029,NKE,1985-05-14,0.1640630066394806
+261030,NKE,1985-05-15,0.1621090024709701
+261031,NKE,1985-05-16,0.1660159975290298
+261032,NKE,1985-05-17,0.1777340024709701
+261033,NKE,1985-05-20,0.1757809966802597
+261034,NKE,1985-05-21,0.1679690033197403
+261035,NKE,1985-05-22,0.171875
+261036,NKE,1985-05-23,0.1699219942092895
+261037,NKE,1985-05-24,0.171875
+261038,NKE,1985-05-28,0.1738280057907104
+261039,NKE,1985-05-29,0.1757809966802597
+261040,NKE,1985-05-30,0.1757809966802597
+261041,NKE,1985-05-31,0.1738280057907104
+261042,NKE,1985-06-03,0.1699219942092895
+261043,NKE,1985-06-04,0.1699219942092895
+261044,NKE,1985-06-05,0.1699219942092895
+261045,NKE,1985-06-06,0.1699219942092895
+261046,NKE,1985-06-07,0.1640630066394806
+261047,NKE,1985-06-10,0.1679690033197403
+261048,NKE,1985-06-11,0.1660159975290298
+261049,NKE,1985-06-12,0.1640630066394806
+261050,NKE,1985-06-13,0.1582030057907104
+261051,NKE,1985-06-14,0.1601559966802597
+261052,NKE,1985-06-17,0.15625
+261053,NKE,1985-06-18,0.1621090024709701
+261054,NKE,1985-06-19,0.1679690033197403
+261055,NKE,1985-06-20,0.1699219942092895
+261056,NKE,1985-06-21,0.171875
+261057,NKE,1985-06-24,0.171875
+261058,NKE,1985-06-25,0.1738280057907104
+261059,NKE,1985-06-26,0.1738280057907104
+261060,NKE,1985-06-27,0.171875
+261061,NKE,1985-06-28,0.1679690033197403
+261062,NKE,1985-07-01,0.1699219942092895
+261063,NKE,1985-07-02,0.1699219942092895
+261064,NKE,1985-07-03,0.1699219942092895
+261065,NKE,1985-07-05,0.1660159975290298
+261066,NKE,1985-07-08,0.1699219942092895
+261067,NKE,1985-07-09,0.1679690033197403
+261068,NKE,1985-07-10,0.1777340024709701
+261069,NKE,1985-07-11,0.1757809966802597
+261070,NKE,1985-07-12,0.1757809966802597
+261071,NKE,1985-07-15,0.1777340024709701
+261072,NKE,1985-07-16,0.1777340024709701
+261073,NKE,1985-07-17,0.1777340024709701
+261074,NKE,1985-07-18,0.1796880066394806
+261075,NKE,1985-07-19,0.1816409975290298
+261076,NKE,1985-07-22,0.1816409975290298
+261077,NKE,1985-07-23,0.1757809966802597
+261078,NKE,1985-07-24,0.1796880066394806
+261079,NKE,1985-07-25,0.1796880066394806
+261080,NKE,1985-07-26,0.1835940033197403
+261081,NKE,1985-07-29,0.1777340024709701
+261082,NKE,1985-07-30,0.1757809966802597
+261083,NKE,1985-07-31,0.1757809966802597
+261084,NKE,1985-08-01,0.1738280057907104
+261085,NKE,1985-08-02,0.1796880066394806
+261086,NKE,1985-08-05,0.1777340024709701
+261087,NKE,1985-08-06,0.1757809966802597
+261088,NKE,1985-08-07,0.1777340024709701
+261089,NKE,1985-08-08,0.1777340024709701
+261090,NKE,1985-08-09,0.1757809966802597
+261091,NKE,1985-08-12,0.1757809966802597
+261092,NKE,1985-08-13,0.1777340024709701
+261093,NKE,1985-08-14,0.1816409975290298
+261094,NKE,1985-08-15,0.1796880066394806
+261095,NKE,1985-08-16,0.1796880066394806
+261096,NKE,1985-08-19,0.1816409975290298
+261097,NKE,1985-08-20,0.1816409975290298
+261098,NKE,1985-08-21,0.1816409975290298
+261099,NKE,1985-08-22,0.1835940033197403
+261100,NKE,1985-08-23,0.1875
+261101,NKE,1985-08-26,0.1855469942092895
+261102,NKE,1985-08-27,0.1855469942092895
+261103,NKE,1985-08-28,0.1894530057907104
+261104,NKE,1985-08-29,0.1953130066394806
+261105,NKE,1985-08-30,0.1953130066394806
+261106,NKE,1985-09-03,0.1953130066394806
+261107,NKE,1985-09-04,0.1953130066394806
+261108,NKE,1985-09-05,0.1933590024709701
+261109,NKE,1985-09-06,0.1972659975290298
+261110,NKE,1985-09-09,0.1992190033197403
+261111,NKE,1985-09-10,0.203125
+261112,NKE,1985-09-11,0.1992190033197403
+261113,NKE,1985-09-12,0.1953130066394806
+261114,NKE,1985-09-13,0.1933590024709701
+261115,NKE,1985-09-16,0.1875
+261116,NKE,1985-09-17,0.1816409975290298
+261117,NKE,1985-09-18,0.1835940033197403
+261118,NKE,1985-09-19,0.1914059966802597
+261119,NKE,1985-09-20,0.1914059966802597
+261120,NKE,1985-09-23,0.2011719942092895
+261121,NKE,1985-09-24,0.1992190033197403
+261122,NKE,1985-09-25,0.203125
+261123,NKE,1985-09-26,0.2070309966802597
+261124,NKE,1985-09-30,0.2089840024709701
+261125,NKE,1985-10-01,0.2207030057907104
+261126,NKE,1985-10-02,0.2148440033197403
+261127,NKE,1985-10-03,0.2148440033197403
+261128,NKE,1985-10-04,0.2265630066394806
+261129,NKE,1985-10-07,0.2246090024709701
+261130,NKE,1985-10-08,0.2207030057907104
+261131,NKE,1985-10-09,0.21875
+261132,NKE,1985-10-10,0.2207030057907104
+261133,NKE,1985-10-11,0.2207030057907104
+261134,NKE,1985-10-14,0.2226559966802597
+261135,NKE,1985-10-15,0.2207030057907104
+261136,NKE,1985-10-16,0.21875
+261137,NKE,1985-10-17,0.2226559966802597
+261138,NKE,1985-10-18,0.21875
+261139,NKE,1985-10-21,0.21875
+261140,NKE,1985-10-22,0.2148440033197403
+261141,NKE,1985-10-23,0.21875
+261142,NKE,1985-10-24,0.2148440033197403
+261143,NKE,1985-10-25,0.2109380066394806
+261144,NKE,1985-10-28,0.2070309966802597
+261145,NKE,1985-10-29,0.2089840024709701
+261146,NKE,1985-10-30,0.2128909975290298
+261147,NKE,1985-10-31,0.2109380066394806
+261148,NKE,1985-11-01,0.2109380066394806
+261149,NKE,1985-11-04,0.2089840024709701
+261150,NKE,1985-11-05,0.2128909975290298
+261151,NKE,1985-11-06,0.2089840024709701
+261152,NKE,1985-11-07,0.2089840024709701
+261153,NKE,1985-11-08,0.2050780057907104
+261154,NKE,1985-11-11,0.203125
+261155,NKE,1985-11-12,0.2070309966802597
+261156,NKE,1985-11-13,0.2011719942092895
+261157,NKE,1985-11-14,0.203125
+261158,NKE,1985-11-15,0.1953130066394806
+261159,NKE,1985-11-18,0.1933590024709701
+261160,NKE,1985-11-19,0.1972659975290298
+261161,NKE,1985-11-20,0.2011719942092895
+261162,NKE,1985-11-21,0.2089840024709701
+261163,NKE,1985-11-22,0.2148440033197403
+261164,NKE,1985-11-25,0.2128909975290298
+261165,NKE,1985-11-26,0.2109380066394806
+261166,NKE,1985-11-27,0.2089840024709701
+261167,NKE,1985-11-29,0.2070309966802597
+261168,NKE,1985-12-02,0.1992190033197403
+261169,NKE,1985-12-03,0.2011719942092895
+261170,NKE,1985-12-04,0.2070309966802597
+261171,NKE,1985-12-05,0.2128909975290298
+261172,NKE,1985-12-06,0.2109380066394806
+261173,NKE,1985-12-09,0.2070309966802597
+261174,NKE,1985-12-10,0.2070309966802597
+261175,NKE,1985-12-11,0.2089840024709701
+261176,NKE,1985-12-12,0.2226559966802597
+261177,NKE,1985-12-13,0.2207030057907104
+261178,NKE,1985-12-16,0.2226559966802597
+261179,NKE,1985-12-17,0.2167969942092895
+261180,NKE,1985-12-18,0.2128909975290298
+261181,NKE,1985-12-19,0.2167969942092895
+261182,NKE,1985-12-20,0.2226559966802597
+261183,NKE,1985-12-23,0.2207030057907104
+261184,NKE,1985-12-24,0.21875
+261185,NKE,1985-12-26,0.2167969942092895
+261186,NKE,1985-12-27,0.21875
+261187,NKE,1985-12-30,0.21875
+261188,NKE,1985-12-31,0.2207030057907104
+261189,NKE,1986-01-02,0.2148440033197403
+261190,NKE,1986-01-03,0.2285159975290298
+261191,NKE,1986-01-06,0.234375
+261192,NKE,1986-01-07,0.2421880066394806
+261193,NKE,1986-01-08,0.2460940033197403
+261194,NKE,1986-01-09,0.2460940033197403
+261195,NKE,1986-01-10,0.2460940033197403
+261196,NKE,1986-01-13,0.2441409975290298
+261197,NKE,1986-01-14,0.2363280057907104
+261198,NKE,1986-01-15,0.25
+261199,NKE,1986-01-16,0.25
+261200,NKE,1986-01-17,0.2480469942092895
+261201,NKE,1986-01-20,0.25
+261202,NKE,1986-01-21,0.2480469942092895
+261203,NKE,1986-01-22,0.25
+261204,NKE,1986-01-23,0.2480469942092895
+261205,NKE,1986-01-24,0.2519530057907104
+261206,NKE,1986-01-27,0.2519530057907104
+261207,NKE,1986-01-28,0.259766012430191
+261208,NKE,1986-01-29,0.2636719942092895
+261209,NKE,1986-01-30,0.2636719942092895
+261210,NKE,1986-01-31,0.2636719942092895
+261211,NKE,1986-02-03,0.259766012430191
+261212,NKE,1986-02-04,0.2578130066394806
+261213,NKE,1986-02-05,0.2578130066394806
+261214,NKE,1986-02-06,0.2617189884185791
+261215,NKE,1986-02-07,0.2617189884185791
+261216,NKE,1986-02-10,0.259766012430191
+261217,NKE,1986-02-11,0.2617189884185791
+261218,NKE,1986-02-12,0.2675780057907104
+261219,NKE,1986-02-13,0.2617189884185791
+261220,NKE,1986-02-14,0.265625
+261221,NKE,1986-02-18,0.265625
+261222,NKE,1986-02-19,0.2734380066394806
+261223,NKE,1986-02-20,0.2714839875698089
+261224,NKE,1986-02-21,0.2714839875698089
+261225,NKE,1986-02-24,0.2695310115814209
+261226,NKE,1986-02-25,0.265625
+261227,NKE,1986-02-26,0.265625
+261228,NKE,1986-02-27,0.2578130066394806
+261229,NKE,1986-02-28,0.2558589875698089
+261230,NKE,1986-03-03,0.2539060115814209
+261231,NKE,1986-03-04,0.2617189884185791
+261232,NKE,1986-03-05,0.2636719942092895
+261233,NKE,1986-03-06,0.2675780057907104
+261234,NKE,1986-03-07,0.2460940033197403
+261235,NKE,1986-03-10,0.2539060115814209
+261236,NKE,1986-03-11,0.259766012430191
+261237,NKE,1986-03-12,0.265625
+261238,NKE,1986-03-13,0.265625
+261239,NKE,1986-03-14,0.2675780057907104
+261240,NKE,1986-03-17,0.2636719942092895
+261241,NKE,1986-03-18,0.2617189884185791
+261242,NKE,1986-03-19,0.2617189884185791
+261243,NKE,1986-03-20,0.2675780057907104
+261244,NKE,1986-03-21,0.2617189884185791
+261245,NKE,1986-03-24,0.265625
+261246,NKE,1986-03-25,0.275391012430191
+261247,NKE,1986-03-26,0.2851560115814209
+261248,NKE,1986-03-27,0.2871089875698089
+261249,NKE,1986-03-31,0.2832030057907104
+261250,NKE,1986-04-01,0.275391012430191
+261251,NKE,1986-04-02,0.2675780057907104
+261252,NKE,1986-04-03,0.2617189884185791
+261253,NKE,1986-04-04,0.2636719942092895
+261254,NKE,1986-04-07,0.2539060115814209
+261255,NKE,1986-04-08,0.25
+261256,NKE,1986-04-09,0.2519530057907104
+261257,NKE,1986-04-10,0.2578130066394806
+261258,NKE,1986-04-11,0.259766012430191
+261259,NKE,1986-04-14,0.259766012430191
+261260,NKE,1986-04-15,0.265625
+261261,NKE,1986-04-16,0.2695310115814209
+261262,NKE,1986-04-17,0.2695310115814209
+261263,NKE,1986-04-18,0.2714839875698089
+261264,NKE,1986-04-21,0.2675780057907104
+261265,NKE,1986-04-22,0.265625
+261266,NKE,1986-04-23,0.2617189884185791
+261267,NKE,1986-04-24,0.259766012430191
+261268,NKE,1986-04-25,0.2617189884185791
+261269,NKE,1986-04-28,0.259766012430191
+261270,NKE,1986-04-29,0.2558589875698089
+261271,NKE,1986-04-30,0.2519530057907104
+261272,NKE,1986-05-01,0.2460940033197403
+261273,NKE,1986-05-02,0.2382809966802597
+261274,NKE,1986-05-05,0.2460940033197403
+261275,NKE,1986-05-06,0.25
+261276,NKE,1986-05-07,0.2480469942092895
+261277,NKE,1986-05-08,0.25
+261278,NKE,1986-05-09,0.2519530057907104
+261279,NKE,1986-05-12,0.2519530057907104
+261280,NKE,1986-05-13,0.2519530057907104
+261281,NKE,1986-05-14,0.2539060115814209
+261282,NKE,1986-05-15,0.2539060115814209
+261283,NKE,1986-05-16,0.2558589875698089
+261284,NKE,1986-05-19,0.2539060115814209
+261285,NKE,1986-05-20,0.2519530057907104
+261286,NKE,1986-05-21,0.2480469942092895
+261287,NKE,1986-05-22,0.25
+261288,NKE,1986-05-23,0.2519530057907104
+261289,NKE,1986-05-27,0.2558589875698089
+261290,NKE,1986-05-28,0.2617189884185791
+261291,NKE,1986-05-29,0.2695310115814209
+261292,NKE,1986-05-30,0.2734380066394806
+261293,NKE,1986-06-02,0.2636719942092895
+261294,NKE,1986-06-03,0.265625
+261295,NKE,1986-06-04,0.2675780057907104
+261296,NKE,1986-06-05,0.2792969942092895
+261297,NKE,1986-06-06,0.28125
+261298,NKE,1986-06-09,0.275391012430191
+261299,NKE,1986-06-10,0.2734380066394806
+261300,NKE,1986-06-11,0.2714839875698089
+261301,NKE,1986-06-12,0.2714839875698089
+261302,NKE,1986-06-13,0.275391012430191
+261303,NKE,1986-06-16,0.2773439884185791
+261304,NKE,1986-06-17,0.2792969942092895
+261305,NKE,1986-06-18,0.2773439884185791
+261306,NKE,1986-06-19,0.2636719942092895
+261307,NKE,1986-06-20,0.2734380066394806
+261308,NKE,1986-06-23,0.275391012430191
+261309,NKE,1986-06-24,0.28125
+261310,NKE,1986-06-25,0.2988280057907104
+261311,NKE,1986-06-26,0.3125
+261312,NKE,1986-06-27,0.3007810115814209
+261313,NKE,1986-06-30,0.3046880066394806
+261314,NKE,1986-07-01,0.3085939884185791
+261315,NKE,1986-07-02,0.3144530057907104
+261316,NKE,1986-07-03,0.3085939884185791
+261317,NKE,1986-07-07,0.2949219942092895
+261318,NKE,1986-07-08,0.291016012430191
+261319,NKE,1986-07-09,0.291016012430191
+261320,NKE,1986-07-10,0.2851560115814209
+261321,NKE,1986-07-11,0.2832030057907104
+261322,NKE,1986-07-14,0.2773439884185791
+261323,NKE,1986-07-15,0.275391012430191
+261324,NKE,1986-07-16,0.2792969942092895
+261325,NKE,1986-07-17,0.2714839875698089
+261326,NKE,1986-07-18,0.2617189884185791
+261327,NKE,1986-07-21,0.2578130066394806
+261328,NKE,1986-07-22,0.2382809966802597
+261329,NKE,1986-07-23,0.2421880066394806
+261330,NKE,1986-07-24,0.2285159975290298
+261331,NKE,1986-07-25,0.2226559966802597
+261332,NKE,1986-07-28,0.2207030057907104
+261333,NKE,1986-07-29,0.21875
+261334,NKE,1986-07-30,0.2167969942092895
+261335,NKE,1986-07-31,0.21875
+261336,NKE,1986-08-01,0.21875
+261337,NKE,1986-08-04,0.2148440033197403
+261338,NKE,1986-08-05,0.2167969942092895
+261339,NKE,1986-08-06,0.2167969942092895
+261340,NKE,1986-08-07,0.2226559966802597
+261341,NKE,1986-08-08,0.2246090024709701
+261342,NKE,1986-08-11,0.2285159975290298
+261343,NKE,1986-08-12,0.2246090024709701
+261344,NKE,1986-08-13,0.2285159975290298
+261345,NKE,1986-08-14,0.2324219942092895
+261346,NKE,1986-08-15,0.2402340024709701
+261347,NKE,1986-08-18,0.2441409975290298
+261348,NKE,1986-08-19,0.2402340024709701
+261349,NKE,1986-08-20,0.2460940033197403
+261350,NKE,1986-08-21,0.2421880066394806
+261351,NKE,1986-08-22,0.2421880066394806
+261352,NKE,1986-08-25,0.234375
+261353,NKE,1986-08-26,0.2324219942092895
+261354,NKE,1986-08-27,0.2324219942092895
+261355,NKE,1986-08-28,0.2304690033197403
+261356,NKE,1986-08-29,0.2285159975290298
+261357,NKE,1986-09-02,0.2148440033197403
+261358,NKE,1986-09-03,0.2207030057907104
+261359,NKE,1986-09-04,0.2246090024709701
+261360,NKE,1986-09-05,0.2265630066394806
+261361,NKE,1986-09-08,0.2304690033197403
+261362,NKE,1986-09-09,0.2265630066394806
+261363,NKE,1986-09-10,0.2246090024709701
+261364,NKE,1986-09-11,0.2148440033197403
+261365,NKE,1986-09-12,0.203125
+261366,NKE,1986-09-15,0.1992190033197403
+261367,NKE,1986-09-16,0.1875
+261368,NKE,1986-09-17,0.203125
+261369,NKE,1986-09-18,0.2011719942092895
+261370,NKE,1986-09-19,0.1972659975290298
+261371,NKE,1986-09-22,0.1992190033197403
+261372,NKE,1986-09-23,0.1894530057907104
+261373,NKE,1986-09-24,0.1816409975290298
+261374,NKE,1986-09-25,0.1777340024709701
+261375,NKE,1986-09-26,0.1777340024709701
+261376,NKE,1986-09-29,0.1699219942092895
+261377,NKE,1986-09-30,0.1660159975290298
+261378,NKE,1986-10-01,0.171875
+261379,NKE,1986-10-02,0.1914059966802597
+261380,NKE,1986-10-03,0.203125
+261381,NKE,1986-10-06,0.1972659975290298
+261382,NKE,1986-10-07,0.1953130066394806
+261383,NKE,1986-10-08,0.1992190033197403
+261384,NKE,1986-10-09,0.2070309966802597
+261385,NKE,1986-10-10,0.2128909975290298
+261386,NKE,1986-10-13,0.2148440033197403
+261387,NKE,1986-10-14,0.203125
+261388,NKE,1986-10-15,0.2050780057907104
+261389,NKE,1986-10-16,0.2070309966802597
+261390,NKE,1986-10-17,0.2011719942092895
+261391,NKE,1986-10-20,0.1972659975290298
+261392,NKE,1986-10-21,0.1992190033197403
+261393,NKE,1986-10-22,0.1953130066394806
+261394,NKE,1986-10-23,0.1992190033197403
+261395,NKE,1986-10-24,0.1992190033197403
+261396,NKE,1986-10-27,0.1972659975290298
+261397,NKE,1986-10-28,0.1953130066394806
+261398,NKE,1986-10-29,0.1972659975290298
+261399,NKE,1986-10-30,0.2050780057907104
+261400,NKE,1986-10-31,0.2285159975290298
+261401,NKE,1986-11-03,0.2363280057907104
+261402,NKE,1986-11-04,0.2246090024709701
+261403,NKE,1986-11-05,0.2304690033197403
+261404,NKE,1986-11-06,0.21875
+261405,NKE,1986-11-07,0.2148440033197403
+261406,NKE,1986-11-10,0.2128909975290298
+261407,NKE,1986-11-11,0.2207030057907104
+261408,NKE,1986-11-12,0.2148440033197403
+261409,NKE,1986-11-13,0.2070309966802597
+261410,NKE,1986-11-14,0.2128909975290298
+261411,NKE,1986-11-17,0.2109380066394806
+261412,NKE,1986-11-18,0.2070309966802597
+261413,NKE,1986-11-19,0.2011719942092895
+261414,NKE,1986-11-20,0.203125
+261415,NKE,1986-11-21,0.203125
+261416,NKE,1986-11-24,0.2070309966802597
+261417,NKE,1986-11-25,0.2070309966802597
+261418,NKE,1986-11-26,0.2167969942092895
+261419,NKE,1986-11-28,0.21875
+261420,NKE,1986-12-01,0.2226559966802597
+261421,NKE,1986-12-02,0.2246090024709701
+261422,NKE,1986-12-03,0.2265630066394806
+261423,NKE,1986-12-04,0.2246090024709701
+261424,NKE,1986-12-05,0.21875
+261425,NKE,1986-12-08,0.2109380066394806
+261426,NKE,1986-12-09,0.2011719942092895
+261427,NKE,1986-12-10,0.1953130066394806
+261428,NKE,1986-12-11,0.1894530057907104
+261429,NKE,1986-12-12,0.1855469942092895
+261430,NKE,1986-12-15,0.1796880066394806
+261431,NKE,1986-12-16,0.1835940033197403
+261432,NKE,1986-12-17,0.1875
+261433,NKE,1986-12-18,0.1933590024709701
+261434,NKE,1986-12-19,0.1992190033197403
+261435,NKE,1986-12-22,0.1933590024709701
+261436,NKE,1986-12-23,0.1875
+261437,NKE,1986-12-24,0.1835940033197403
+261438,NKE,1986-12-26,0.1835940033197403
+261439,NKE,1986-12-29,0.1855469942092895
+261440,NKE,1986-12-30,0.1835940033197403
+261441,NKE,1986-12-31,0.1835940033197403
+261442,NKE,1987-01-02,0.1835940033197403
+261443,NKE,1987-01-05,0.1894530057907104
+261444,NKE,1987-01-06,0.1816409975290298
+261445,NKE,1987-01-07,0.1835940033197403
+261446,NKE,1987-01-08,0.1835940033197403
+261447,NKE,1987-01-09,0.1855469942092895
+261448,NKE,1987-01-12,0.1855469942092895
+261449,NKE,1987-01-13,0.1914059966802597
+261450,NKE,1987-01-14,0.1933590024709701
+261451,NKE,1987-01-15,0.2011719942092895
+261452,NKE,1987-01-16,0.1914059966802597
+261453,NKE,1987-01-19,0.1875
+261454,NKE,1987-01-20,0.1875
+261455,NKE,1987-01-21,0.1875
+261456,NKE,1987-01-22,0.1914059966802597
+261457,NKE,1987-01-23,0.1875
+261458,NKE,1987-01-26,0.1835940033197403
+261459,NKE,1987-01-27,0.1914059966802597
+261460,NKE,1987-01-28,0.1914059966802597
+261461,NKE,1987-01-29,0.1953130066394806
+261462,NKE,1987-01-30,0.1933590024709701
+261463,NKE,1987-02-02,0.2050780057907104
+261464,NKE,1987-02-03,0.2089840024709701
+261465,NKE,1987-02-04,0.2148440033197403
+261466,NKE,1987-02-05,0.2109380066394806
+261467,NKE,1987-02-06,0.2089840024709701
+261468,NKE,1987-02-09,0.2070309966802597
+261469,NKE,1987-02-10,0.2011719942092895
+261470,NKE,1987-02-11,0.2089840024709701
+261471,NKE,1987-02-12,0.21875
+261472,NKE,1987-02-13,0.2109380066394806
+261473,NKE,1987-02-17,0.2148440033197403
+261474,NKE,1987-02-18,0.2128909975290298
+261475,NKE,1987-02-19,0.2089840024709701
+261476,NKE,1987-02-20,0.2109380066394806
+261477,NKE,1987-02-23,0.2109380066394806
+261478,NKE,1987-02-24,0.2070309966802597
+261479,NKE,1987-02-25,0.203125
+261480,NKE,1987-02-26,0.2070309966802597
+261481,NKE,1987-02-27,0.234375
+261482,NKE,1987-03-02,0.2285159975290298
+261483,NKE,1987-03-03,0.2207030057907104
+261484,NKE,1987-03-04,0.2304690033197403
+261485,NKE,1987-03-05,0.2402340024709701
+261486,NKE,1987-03-06,0.2480469942092895
+261487,NKE,1987-03-09,0.2480469942092895
+261488,NKE,1987-03-10,0.2578130066394806
+261489,NKE,1987-03-11,0.2675780057907104
+261490,NKE,1987-03-12,0.2734380066394806
+261491,NKE,1987-03-13,0.2617189884185791
+261492,NKE,1987-03-16,0.2695310115814209
+261493,NKE,1987-03-17,0.275391012430191
+261494,NKE,1987-03-18,0.2714839875698089
+261495,NKE,1987-03-19,0.2714839875698089
+261496,NKE,1987-03-20,0.291016012430191
+261497,NKE,1987-03-23,0.2890630066394806
+261498,NKE,1987-03-24,0.2890630066394806
+261499,NKE,1987-03-25,0.2890630066394806
+261500,NKE,1987-03-26,0.2890630066394806
+261501,NKE,1987-03-27,0.2871089875698089
+261502,NKE,1987-03-30,0.2695310115814209
+261503,NKE,1987-03-31,0.2832030057907104
+261504,NKE,1987-04-01,0.2792969942092895
+261505,NKE,1987-04-02,0.28125
+261506,NKE,1987-04-03,0.2832030057907104
+261507,NKE,1987-04-06,0.2792969942092895
+261508,NKE,1987-04-07,0.2734380066394806
+261509,NKE,1987-04-08,0.2636719942092895
+261510,NKE,1987-04-09,0.259766012430191
+261511,NKE,1987-04-10,0.2519530057907104
+261512,NKE,1987-04-13,0.25
+261513,NKE,1987-04-14,0.2480469942092895
+261514,NKE,1987-04-15,0.2519530057907104
+261515,NKE,1987-04-16,0.2578130066394806
+261516,NKE,1987-04-20,0.2617189884185791
+261517,NKE,1987-04-21,0.2792969942092895
+261518,NKE,1987-04-22,0.2792969942092895
+261519,NKE,1987-04-23,0.275391012430191
+261520,NKE,1987-04-24,0.2695310115814209
+261521,NKE,1987-04-27,0.265625
+261522,NKE,1987-04-28,0.2636719942092895
+261523,NKE,1987-04-29,0.2617189884185791
+261524,NKE,1987-04-30,0.2617189884185791
+261525,NKE,1987-05-01,0.2578130066394806
+261526,NKE,1987-05-04,0.2539060115814209
+261527,NKE,1987-05-05,0.2578130066394806
+261528,NKE,1987-05-06,0.2558589875698089
+261529,NKE,1987-05-07,0.2539060115814209
+261530,NKE,1987-05-08,0.25
+261531,NKE,1987-05-11,0.2519530057907104
+261532,NKE,1987-05-12,0.2519530057907104
+261533,NKE,1987-05-13,0.25
+261534,NKE,1987-05-14,0.2636719942092895
+261535,NKE,1987-05-15,0.2617189884185791
+261536,NKE,1987-05-18,0.2519530057907104
+261537,NKE,1987-05-19,0.2480469942092895
+261538,NKE,1987-05-20,0.2382809966802597
+261539,NKE,1987-05-21,0.2421880066394806
+261540,NKE,1987-05-22,0.2421880066394806
+261541,NKE,1987-05-26,0.2421880066394806
+261542,NKE,1987-05-27,0.2460940033197403
+261543,NKE,1987-05-28,0.2441409975290298
+261544,NKE,1987-05-29,0.2636719942092895
+261545,NKE,1987-06-01,0.2636719942092895
+261546,NKE,1987-06-02,0.2558589875698089
+261547,NKE,1987-06-03,0.2558589875698089
+261548,NKE,1987-06-04,0.259766012430191
+261549,NKE,1987-06-05,0.265625
+261550,NKE,1987-06-08,0.2714839875698089
+261551,NKE,1987-06-09,0.28125
+261552,NKE,1987-06-10,0.2792969942092895
+261553,NKE,1987-06-11,0.2792969942092895
+261554,NKE,1987-06-12,0.2851560115814209
+261555,NKE,1987-06-15,0.2929689884185791
+261556,NKE,1987-06-16,0.291016012430191
+261557,NKE,1987-06-17,0.291016012430191
+261558,NKE,1987-06-18,0.2890630066394806
+261559,NKE,1987-06-19,0.2890630066394806
+261560,NKE,1987-06-22,0.291016012430191
+261561,NKE,1987-06-23,0.2929689884185791
+261562,NKE,1987-06-24,0.2890630066394806
+261563,NKE,1987-06-25,0.2851560115814209
+261564,NKE,1987-06-26,0.2773439884185791
+261565,NKE,1987-06-29,0.2675780057907104
+261566,NKE,1987-06-30,0.2636719942092895
+261567,NKE,1987-07-01,0.2636719942092895
+261568,NKE,1987-07-02,0.2675780057907104
+261569,NKE,1987-07-06,0.2695310115814209
+261570,NKE,1987-07-07,0.2714839875698089
+261571,NKE,1987-07-08,0.2851560115814209
+261572,NKE,1987-07-09,0.2832030057907104
+261573,NKE,1987-07-10,0.2851560115814209
+261574,NKE,1987-07-13,0.296875
+261575,NKE,1987-07-14,0.306641012430191
+261576,NKE,1987-07-15,0.2949219942092895
+261577,NKE,1987-07-16,0.2949219942092895
+261578,NKE,1987-07-17,0.2949219942092895
+261579,NKE,1987-07-20,0.291016012430191
+261580,NKE,1987-07-21,0.2929689884185791
+261581,NKE,1987-07-22,0.306641012430191
+261582,NKE,1987-07-23,0.3125
+261583,NKE,1987-07-24,0.3027339875698089
+261584,NKE,1987-07-27,0.306641012430191
+261585,NKE,1987-07-28,0.3007810115814209
+261586,NKE,1987-07-29,0.3027339875698089
+261587,NKE,1987-07-30,0.3300780057907104
+261588,NKE,1987-07-31,0.3339839875698089
+261589,NKE,1987-08-03,0.3183589875698089
+261590,NKE,1987-08-04,0.3164060115814209
+261591,NKE,1987-08-05,0.3183589875698089
+261592,NKE,1987-08-06,0.3242189884185791
+261593,NKE,1987-08-07,0.3300780057907104
+261594,NKE,1987-08-10,0.3320310115814209
+261595,NKE,1987-08-11,0.3417969942092895
+261596,NKE,1987-08-12,0.3359380066394806
+261597,NKE,1987-08-13,0.3417969942092895
+261598,NKE,1987-08-14,0.3476560115814209
+261599,NKE,1987-08-17,0.337891012430191
+261600,NKE,1987-08-18,0.3242189884185791
+261601,NKE,1987-08-19,0.3183589875698089
+261602,NKE,1987-08-20,0.322266012430191
+261603,NKE,1987-08-21,0.322266012430191
+261604,NKE,1987-08-24,0.3183589875698089
+261605,NKE,1987-08-25,0.34375
+261606,NKE,1987-08-26,0.337891012430191
+261607,NKE,1987-08-27,0.3300780057907104
+261608,NKE,1987-08-28,0.3300780057907104
+261609,NKE,1987-08-31,0.3359380066394806
+261610,NKE,1987-09-01,0.328125
+261611,NKE,1987-09-02,0.3164060115814209
+261612,NKE,1987-09-03,0.3183589875698089
+261613,NKE,1987-09-04,0.3164060115814209
+261614,NKE,1987-09-08,0.3164060115814209
+261615,NKE,1987-09-09,0.3496089875698089
+261616,NKE,1987-09-10,0.3613280057907104
+261617,NKE,1987-09-11,0.3574219942092895
+261618,NKE,1987-09-14,0.353516012430191
+261619,NKE,1987-09-15,0.3496089875698089
+261620,NKE,1987-09-16,0.359375
+261621,NKE,1987-09-17,0.3574219942092895
+261622,NKE,1987-09-18,0.359375
+261623,NKE,1987-09-21,0.3476560115814209
+261624,NKE,1987-09-22,0.3652339875698089
+261625,NKE,1987-09-23,0.3828130066394806
+261626,NKE,1987-09-24,0.3828130066394806
+261627,NKE,1987-09-25,0.3789060115814209
+261628,NKE,1987-09-28,0.3769530057907104
+261629,NKE,1987-09-29,0.3652339875698089
+261630,NKE,1987-09-30,0.3730469942092895
+261631,NKE,1987-10-01,0.3769530057907104
+261632,NKE,1987-10-02,0.3671880066394806
+261633,NKE,1987-10-05,0.3671880066394806
+261634,NKE,1987-10-06,0.353516012430191
+261635,NKE,1987-10-07,0.34375
+261636,NKE,1987-10-08,0.3398439884185791
+261637,NKE,1987-10-09,0.328125
+261638,NKE,1987-10-12,0.3242189884185791
+261639,NKE,1987-10-13,0.3359380066394806
+261640,NKE,1987-10-14,0.328125
+261641,NKE,1987-10-15,0.322266012430191
+261642,NKE,1987-10-16,0.3164060115814209
+261643,NKE,1987-10-19,0.275391012430191
+261644,NKE,1987-10-20,0.234375
+261645,NKE,1987-10-21,0.2734380066394806
+261646,NKE,1987-10-22,0.2578130066394806
+261647,NKE,1987-10-23,0.2578130066394806
+261648,NKE,1987-10-26,0.2441409975290298
+261649,NKE,1987-10-27,0.2460940033197403
+261650,NKE,1987-10-28,0.2363280057907104
+261651,NKE,1987-10-29,0.2480469942092895
+261652,NKE,1987-10-30,0.2617189884185791
+261653,NKE,1987-11-02,0.2675780057907104
+261654,NKE,1987-11-03,0.2636719942092895
+261655,NKE,1987-11-04,0.2617189884185791
+261656,NKE,1987-11-05,0.2617189884185791
+261657,NKE,1987-11-06,0.275391012430191
+261658,NKE,1987-11-09,0.2675780057907104
+261659,NKE,1987-11-10,0.2578130066394806
+261660,NKE,1987-11-11,0.2539060115814209
+261661,NKE,1987-11-12,0.2617189884185791
+261662,NKE,1987-11-13,0.2617189884185791
+261663,NKE,1987-11-16,0.259766012430191
+261664,NKE,1987-11-17,0.2539060115814209
+261665,NKE,1987-11-18,0.2636719942092895
+261666,NKE,1987-11-19,0.259766012430191
+261667,NKE,1987-11-20,0.2539060115814209
+261668,NKE,1987-11-23,0.2519530057907104
+261669,NKE,1987-11-24,0.25
+261670,NKE,1987-11-25,0.2519530057907104
+261671,NKE,1987-11-27,0.25
+261672,NKE,1987-11-30,0.2441409975290298
+261673,NKE,1987-12-01,0.2421880066394806
+261674,NKE,1987-12-02,0.2441409975290298
+261675,NKE,1987-12-03,0.2402340024709701
+261676,NKE,1987-12-04,0.2382809966802597
+261677,NKE,1987-12-07,0.2382809966802597
+261678,NKE,1987-12-08,0.2519530057907104
+261679,NKE,1987-12-09,0.259766012430191
+261680,NKE,1987-12-10,0.2578130066394806
+261681,NKE,1987-12-11,0.2617189884185791
+261682,NKE,1987-12-14,0.2792969942092895
+261683,NKE,1987-12-15,0.2988280057907104
+261684,NKE,1987-12-16,0.3105469942092895
+261685,NKE,1987-12-17,0.2988280057907104
+261686,NKE,1987-12-18,0.3007810115814209
+261687,NKE,1987-12-21,0.306641012430191
+261688,NKE,1987-12-22,0.3125
+261689,NKE,1987-12-23,0.322266012430191
+261690,NKE,1987-12-24,0.3183589875698089
+261691,NKE,1987-12-28,0.3007810115814209
+261692,NKE,1987-12-29,0.3046880066394806
+261693,NKE,1987-12-30,0.3046880066394806
+261694,NKE,1987-12-31,0.3046880066394806
+261695,NKE,1988-01-04,0.3007810115814209
+261696,NKE,1988-01-05,0.2851560115814209
+261697,NKE,1988-01-06,0.291016012430191
+261698,NKE,1988-01-07,0.3105469942092895
+261699,NKE,1988-01-08,0.2851560115814209
+261700,NKE,1988-01-11,0.2929689884185791
+261701,NKE,1988-01-12,0.291016012430191
+261702,NKE,1988-01-13,0.2871089875698089
+261703,NKE,1988-01-14,0.2871089875698089
+261704,NKE,1988-01-15,0.296875
+261705,NKE,1988-01-18,0.2949219942092895
+261706,NKE,1988-01-19,0.2929689884185791
+261707,NKE,1988-01-20,0.2792969942092895
+261708,NKE,1988-01-21,0.28125
+261709,NKE,1988-01-22,0.2773439884185791
+261710,NKE,1988-01-25,0.2832030057907104
+261711,NKE,1988-01-26,0.275391012430191
+261712,NKE,1988-01-27,0.28125
+261713,NKE,1988-01-28,0.2773439884185791
+261714,NKE,1988-01-29,0.2773439884185791
+261715,NKE,1988-02-01,0.2851560115814209
+261716,NKE,1988-02-02,0.3085939884185791
+261717,NKE,1988-02-03,0.3105469942092895
+261718,NKE,1988-02-04,0.3144530057907104
+261719,NKE,1988-02-05,0.322266012430191
+261720,NKE,1988-02-08,0.328125
+261721,NKE,1988-02-09,0.322266012430191
+261722,NKE,1988-02-10,0.328125
+261723,NKE,1988-02-11,0.3300780057907104
+261724,NKE,1988-02-12,0.3359380066394806
+261725,NKE,1988-02-16,0.34375
+261726,NKE,1988-02-17,0.3496089875698089
+261727,NKE,1988-02-18,0.3457030057907104
+261728,NKE,1988-02-19,0.3515630066394806
+261729,NKE,1988-02-22,0.353516012430191
+261730,NKE,1988-02-23,0.3496089875698089
+261731,NKE,1988-02-24,0.3457030057907104
+261732,NKE,1988-02-25,0.3261719942092895
+261733,NKE,1988-02-26,0.3242189884185791
+261734,NKE,1988-02-29,0.3320310115814209
+261735,NKE,1988-03-01,0.3398439884185791
+261736,NKE,1988-03-02,0.369141012430191
+261737,NKE,1988-03-03,0.3710939884185791
+261738,NKE,1988-03-04,0.3613280057907104
+261739,NKE,1988-03-07,0.3632810115814209
+261740,NKE,1988-03-08,0.3671880066394806
+261741,NKE,1988-03-09,0.3886719942092895
+261742,NKE,1988-03-10,0.384766012430191
+261743,NKE,1988-03-11,0.3730469942092895
+261744,NKE,1988-03-14,0.369141012430191
+261745,NKE,1988-03-15,0.3789060115814209
+261746,NKE,1988-03-16,0.3808589875698089
+261747,NKE,1988-03-17,0.3964839875698089
+261748,NKE,1988-03-18,0.4042969942092895
+261749,NKE,1988-03-21,0.3925780057907104
+261750,NKE,1988-03-22,0.390625
+261751,NKE,1988-03-23,0.390625
+261752,NKE,1988-03-24,0.3886719942092895
+261753,NKE,1988-03-25,0.390625
+261754,NKE,1988-03-28,0.3867189884185791
+261755,NKE,1988-03-29,0.3730469942092895
+261756,NKE,1988-03-30,0.353516012430191
+261757,NKE,1988-03-31,0.3476560115814209
+261758,NKE,1988-04-04,0.34375
+261759,NKE,1988-04-05,0.34375
+261760,NKE,1988-04-06,0.3417969942092895
+261761,NKE,1988-04-07,0.353516012430191
+261762,NKE,1988-04-08,0.375
+261763,NKE,1988-04-11,0.3769530057907104
+261764,NKE,1988-04-12,0.3769530057907104
+261765,NKE,1988-04-13,0.375
+261766,NKE,1988-04-14,0.369141012430191
+261767,NKE,1988-04-15,0.3710939884185791
+261768,NKE,1988-04-18,0.3632810115814209
+261769,NKE,1988-04-19,0.369141012430191
+261770,NKE,1988-04-20,0.3613280057907104
+261771,NKE,1988-04-21,0.359375
+261772,NKE,1988-04-22,0.3652339875698089
+261773,NKE,1988-04-25,0.369141012430191
+261774,NKE,1988-04-26,0.375
+261775,NKE,1988-04-27,0.3925780057907104
+261776,NKE,1988-04-28,0.390625
+261777,NKE,1988-04-29,0.3925780057907104
+261778,NKE,1988-05-02,0.3925780057907104
+261779,NKE,1988-05-03,0.390625
+261780,NKE,1988-05-04,0.3945310115814209
+261781,NKE,1988-05-05,0.3984380066394806
+261782,NKE,1988-05-06,0.400391012430191
+261783,NKE,1988-05-09,0.3925780057907104
+261784,NKE,1988-05-10,0.390625
+261785,NKE,1988-05-11,0.3808589875698089
+261786,NKE,1988-05-12,0.3730469942092895
+261787,NKE,1988-05-13,0.3808589875698089
+261788,NKE,1988-05-16,0.3808589875698089
+261789,NKE,1988-05-17,0.375
+261790,NKE,1988-05-18,0.369141012430191
+261791,NKE,1988-05-19,0.3730469942092895
+261792,NKE,1988-05-20,0.3671880066394806
+261793,NKE,1988-05-23,0.3574219942092895
+261794,NKE,1988-05-24,0.3515630066394806
+261795,NKE,1988-05-25,0.359375
+261796,NKE,1988-05-26,0.3730469942092895
+261797,NKE,1988-05-27,0.369141012430191
+261798,NKE,1988-05-31,0.3789060115814209
+261799,NKE,1988-06-01,0.3789060115814209
+261800,NKE,1988-06-02,0.375
+261801,NKE,1988-06-03,0.3789060115814209
+261802,NKE,1988-06-06,0.3769530057907104
+261803,NKE,1988-06-07,0.369141012430191
+261804,NKE,1988-06-08,0.3730469942092895
+261805,NKE,1988-06-09,0.3808589875698089
+261806,NKE,1988-06-10,0.3808589875698089
+261807,NKE,1988-06-13,0.390625
+261808,NKE,1988-06-14,0.3984380066394806
+261809,NKE,1988-06-15,0.3964839875698089
+261810,NKE,1988-06-16,0.3945310115814209
+261811,NKE,1988-06-17,0.3945310115814209
+261812,NKE,1988-06-20,0.3828130066394806
+261813,NKE,1988-06-21,0.3886719942092895
+261814,NKE,1988-06-22,0.4023439884185791
+261815,NKE,1988-06-23,0.4121089875698089
+261816,NKE,1988-06-24,0.416016012430191
+261817,NKE,1988-06-27,0.421875
+261818,NKE,1988-06-28,0.4414060115814209
+261819,NKE,1988-06-29,0.4453130066394806
+261820,NKE,1988-06-30,0.4453130066394806
+261821,NKE,1988-07-01,0.4394530057907104
+261822,NKE,1988-07-05,0.4394530057907104
+261823,NKE,1988-07-06,0.4296880066394806
+261824,NKE,1988-07-07,0.431641012430191
+261825,NKE,1988-07-08,0.4335939884185791
+261826,NKE,1988-07-11,0.4296880066394806
+261827,NKE,1988-07-12,0.431641012430191
+261828,NKE,1988-07-13,0.4335939884185791
+261829,NKE,1988-07-14,0.4238280057907104
+261830,NKE,1988-07-15,0.416016012430191
+261831,NKE,1988-07-18,0.4042969942092895
+261832,NKE,1988-07-19,0.40625
+261833,NKE,1988-07-20,0.40625
+261834,NKE,1988-07-21,0.4023439884185791
+261835,NKE,1988-07-22,0.390625
+261836,NKE,1988-07-25,0.3945310115814209
+261837,NKE,1988-07-26,0.3945310115814209
+261838,NKE,1988-07-27,0.3964839875698089
+261839,NKE,1988-07-28,0.3925780057907104
+261840,NKE,1988-07-29,0.3984380066394806
+261841,NKE,1988-08-01,0.400391012430191
+261842,NKE,1988-08-02,0.3984380066394806
+261843,NKE,1988-08-03,0.400391012430191
+261844,NKE,1988-08-04,0.4082030057907104
+261845,NKE,1988-08-05,0.40625
+261846,NKE,1988-08-08,0.4023439884185791
+261847,NKE,1988-08-09,0.4042969942092895
+261848,NKE,1988-08-10,0.3945310115814209
+261849,NKE,1988-08-11,0.3964839875698089
+261850,NKE,1988-08-12,0.3925780057907104
+261851,NKE,1988-08-15,0.3730469942092895
+261852,NKE,1988-08-16,0.3769530057907104
+261853,NKE,1988-08-17,0.3828130066394806
+261854,NKE,1988-08-18,0.384766012430191
+261855,NKE,1988-08-19,0.3984380066394806
+261856,NKE,1988-08-22,0.3867189884185791
+261857,NKE,1988-08-23,0.3730469942092895
+261858,NKE,1988-08-24,0.3828130066394806
+261859,NKE,1988-08-25,0.3769530057907104
+261860,NKE,1988-08-26,0.375
+261861,NKE,1988-08-29,0.3867189884185791
+261862,NKE,1988-08-30,0.3886719942092895
+261863,NKE,1988-08-31,0.3964839875698089
+261864,NKE,1988-09-01,0.390625
+261865,NKE,1988-09-02,0.4140630066394806
+261866,NKE,1988-09-06,0.416016012430191
+261867,NKE,1988-09-07,0.4101560115814209
+261868,NKE,1988-09-08,0.4296880066394806
+261869,NKE,1988-09-09,0.447266012430191
+261870,NKE,1988-09-12,0.447266012430191
+261871,NKE,1988-09-13,0.453125
+261872,NKE,1988-09-14,0.453125
+261873,NKE,1988-09-15,0.447266012430191
+261874,NKE,1988-09-16,0.4433589875698089
+261875,NKE,1988-09-19,0.4746089875698089
+261876,NKE,1988-09-20,0.462891012430191
+261877,NKE,1988-09-21,0.46875
+261878,NKE,1988-09-22,0.46875
+261879,NKE,1988-09-23,0.4746089875698089
+261880,NKE,1988-09-26,0.46875
+261881,NKE,1988-09-27,0.46875
+261882,NKE,1988-09-28,0.4589839875698089
+261883,NKE,1988-09-29,0.4570310115814209
+261884,NKE,1988-09-30,0.4609380066394806
+261885,NKE,1988-10-03,0.4609380066394806
+261886,NKE,1988-10-04,0.4589839875698089
+261887,NKE,1988-10-05,0.4570310115814209
+261888,NKE,1988-10-06,0.4726560115814209
+261889,NKE,1988-10-07,0.484375
+261890,NKE,1988-10-10,0.4921880066394806
+261891,NKE,1988-10-11,0.494141012430191
+261892,NKE,1988-10-12,0.4882810115814209
+261893,NKE,1988-10-13,0.4882810115814209
+261894,NKE,1988-10-14,0.5039060115814209
+261895,NKE,1988-10-17,0.5039060115814209
+261896,NKE,1988-10-18,0.5039060115814209
+261897,NKE,1988-10-19,0.5117189884185791
+261898,NKE,1988-10-20,0.5195310115814209
+261899,NKE,1988-10-21,0.53125
+261900,NKE,1988-10-24,0.5234379768371582
+261901,NKE,1988-10-25,0.5195310115814209
+261902,NKE,1988-10-26,0.5175780057907104
+261903,NKE,1988-10-27,0.4980469942092895
+261904,NKE,1988-10-28,0.5058590173721313
+261905,NKE,1988-10-31,0.5
+261906,NKE,1988-11-01,0.4882810115814209
+261907,NKE,1988-11-02,0.4882810115814209
+261908,NKE,1988-11-03,0.5136719942092896
+261909,NKE,1988-11-04,0.515625
+261910,NKE,1988-11-07,0.5117189884185791
+261911,NKE,1988-11-08,0.515625
+261912,NKE,1988-11-09,0.5175780057907104
+261913,NKE,1988-11-10,0.5234379768371582
+261914,NKE,1988-11-11,0.5097659826278687
+261915,NKE,1988-11-14,0.5097659826278687
+261916,NKE,1988-11-15,0.5117189884185791
+261917,NKE,1988-11-16,0.4980469942092895
+261918,NKE,1988-11-17,0.4882810115814209
+261919,NKE,1988-11-18,0.4824219942092895
+261920,NKE,1988-11-21,0.4765630066394806
+261921,NKE,1988-11-22,0.4609380066394806
+261922,NKE,1988-11-23,0.4648439884185791
+261923,NKE,1988-11-25,0.4570310115814209
+261924,NKE,1988-11-28,0.4375
+261925,NKE,1988-11-29,0.4394530057907104
+261926,NKE,1988-11-30,0.4433589875698089
+261927,NKE,1988-12-01,0.4492189884185791
+261928,NKE,1988-12-02,0.447266012430191
+261929,NKE,1988-12-05,0.4492189884185791
+261930,NKE,1988-12-06,0.4492189884185791
+261931,NKE,1988-12-07,0.4394530057907104
+261932,NKE,1988-12-08,0.4257810115814209
+261933,NKE,1988-12-09,0.4277339875698089
+261934,NKE,1988-12-12,0.4238280057907104
+261935,NKE,1988-12-13,0.4355469942092895
+261936,NKE,1988-12-14,0.4179689884185791
+261937,NKE,1988-12-15,0.3945310115814209
+261938,NKE,1988-12-16,0.3964839875698089
+261939,NKE,1988-12-19,0.384766012430191
+261940,NKE,1988-12-20,0.3867189884185791
+261941,NKE,1988-12-21,0.3945310115814209
+261942,NKE,1988-12-22,0.40625
+261943,NKE,1988-12-23,0.4121089875698089
+261944,NKE,1988-12-27,0.4121089875698089
+261945,NKE,1988-12-28,0.4140630066394806
+261946,NKE,1988-12-29,0.416016012430191
+261947,NKE,1988-12-30,0.4140630066394806
+261948,NKE,1989-01-03,0.4179689884185791
+261949,NKE,1989-01-04,0.4296880066394806
+261950,NKE,1989-01-05,0.416016012430191
+261951,NKE,1989-01-06,0.4101560115814209
+261952,NKE,1989-01-09,0.4042969942092895
+261953,NKE,1989-01-10,0.4042969942092895
+261954,NKE,1989-01-11,0.4140630066394806
+261955,NKE,1989-01-12,0.4101560115814209
+261956,NKE,1989-01-13,0.4140630066394806
+261957,NKE,1989-01-16,0.4257810115814209
+261958,NKE,1989-01-17,0.4355469942092895
+261959,NKE,1989-01-18,0.453125
+261960,NKE,1989-01-19,0.4589839875698089
+261961,NKE,1989-01-20,0.4609380066394806
+261962,NKE,1989-01-23,0.46875
+261963,NKE,1989-01-24,0.4804689884185791
+261964,NKE,1989-01-25,0.478516012430191
+261965,NKE,1989-01-26,0.4824219942092895
+261966,NKE,1989-01-27,0.4609380066394806
+261967,NKE,1989-01-30,0.4667969942092895
+261968,NKE,1989-01-31,0.4726560115814209
+261969,NKE,1989-02-01,0.4863280057907104
+261970,NKE,1989-02-02,0.5
+261971,NKE,1989-02-03,0.5117189884185791
+261972,NKE,1989-02-06,0.5097659826278687
+261973,NKE,1989-02-07,0.5136719942092896
+261974,NKE,1989-02-08,0.5058590173721313
+261975,NKE,1989-02-09,0.4921880066394806
+261976,NKE,1989-02-10,0.478516012430191
+261977,NKE,1989-02-13,0.478516012430191
+261978,NKE,1989-02-14,0.4746089875698089
+261979,NKE,1989-02-15,0.4746089875698089
+261980,NKE,1989-02-16,0.4746089875698089
+261981,NKE,1989-02-17,0.4746089875698089
+261982,NKE,1989-02-21,0.4746089875698089
+261983,NKE,1989-02-22,0.46875
+261984,NKE,1989-02-23,0.4648439884185791
+261985,NKE,1989-02-24,0.4609380066394806
+261986,NKE,1989-02-27,0.462891012430191
+261987,NKE,1989-02-28,0.46875
+261988,NKE,1989-03-01,0.4667969942092895
+261989,NKE,1989-03-02,0.4707030057907104
+261990,NKE,1989-03-03,0.4746089875698089
+261991,NKE,1989-03-06,0.4902339875698089
+261992,NKE,1989-03-07,0.4902339875698089
+261993,NKE,1989-03-08,0.4980469942092895
+261994,NKE,1989-03-09,0.5078129768371582
+261995,NKE,1989-03-10,0.5195310115814209
+261996,NKE,1989-03-13,0.5117189884185791
+261997,NKE,1989-03-14,0.4980469942092895
+261998,NKE,1989-03-15,0.5019530057907104
+261999,NKE,1989-03-16,0.5097659826278687
+262000,NKE,1989-03-17,0.4921880066394806
+262001,NKE,1989-03-20,0.53125
+262002,NKE,1989-03-21,0.5292969942092896
+262003,NKE,1989-03-22,0.5234379768371582
+262004,NKE,1989-03-23,0.515625
+262005,NKE,1989-03-27,0.5136719942092896
+262006,NKE,1989-03-28,0.5097659826278687
+262007,NKE,1989-03-29,0.5097659826278687
+262008,NKE,1989-03-30,0.5234379768371582
+262009,NKE,1989-03-31,0.5253909826278687
+262010,NKE,1989-04-03,0.5410159826278687
+262011,NKE,1989-04-04,0.546875
+262012,NKE,1989-04-05,0.5449219942092896
+262013,NKE,1989-04-06,0.5664060115814209
+262014,NKE,1989-04-07,0.5683590173721313
+262015,NKE,1989-04-10,0.5664060115814209
+262016,NKE,1989-04-11,0.5625
+262017,NKE,1989-04-12,0.5683590173721313
+262018,NKE,1989-04-13,0.5703129768371582
+262019,NKE,1989-04-14,0.578125
+262020,NKE,1989-04-17,0.5820310115814209
+262021,NKE,1989-04-18,0.5820310115814209
+262022,NKE,1989-04-19,0.5859379768371582
+262023,NKE,1989-04-20,0.5800780057907104
+262024,NKE,1989-04-21,0.5820310115814209
+262025,NKE,1989-04-24,0.5800780057907104
+262026,NKE,1989-04-25,0.5683590173721313
+262027,NKE,1989-04-26,0.5644530057907104
+262028,NKE,1989-04-27,0.5722659826278687
+262029,NKE,1989-04-28,0.5722659826278687
+262030,NKE,1989-05-01,0.5820310115814209
+262031,NKE,1989-05-02,0.5878909826278687
+262032,NKE,1989-05-03,0.5957030057907104
+262033,NKE,1989-05-04,0.5898439884185791
+262034,NKE,1989-05-05,0.5976560115814209
+262035,NKE,1989-05-08,0.6152340173721313
+262036,NKE,1989-05-09,0.6171879768371582
+262037,NKE,1989-05-10,0.6074219942092896
+262038,NKE,1989-05-11,0.5996090173721313
+262039,NKE,1989-05-12,0.5996090173721313
+262040,NKE,1989-05-15,0.5898439884185791
+262041,NKE,1989-05-16,0.5878909826278687
+262042,NKE,1989-05-17,0.5878909826278687
+262043,NKE,1989-05-18,0.5839840173721313
+262044,NKE,1989-05-19,0.5976560115814209
+262045,NKE,1989-05-22,0.6015629768371582
+262046,NKE,1989-05-23,0.5917969942092896
+262047,NKE,1989-05-24,0.5898439884185791
+262048,NKE,1989-05-25,0.5859379768371582
+262049,NKE,1989-05-26,0.59375
+262050,NKE,1989-05-30,0.5878909826278687
+262051,NKE,1989-05-31,0.59375
+262052,NKE,1989-06-01,0.5996090173721313
+262053,NKE,1989-06-02,0.6269530057907104
+262054,NKE,1989-06-05,0.6230469942092896
+262055,NKE,1989-06-06,0.6621090173721313
+262056,NKE,1989-06-07,0.703125
+262057,NKE,1989-06-08,0.6992189884185791
+262058,NKE,1989-06-09,0.6855469942092896
+262059,NKE,1989-06-12,0.6699219942092896
+262060,NKE,1989-06-13,0.6660159826278687
+262061,NKE,1989-06-14,0.6503909826278687
+262062,NKE,1989-06-15,0.6425780057907104
+262063,NKE,1989-06-16,0.6445310115814209
+262064,NKE,1989-06-19,0.6542969942092896
+262065,NKE,1989-06-20,0.6582030057907104
+262066,NKE,1989-06-21,0.6660159826278687
+262067,NKE,1989-06-22,0.6621090173721313
+262068,NKE,1989-06-23,0.671875
+262069,NKE,1989-06-26,0.6679689884185791
+262070,NKE,1989-06-27,0.6777340173721313
+262071,NKE,1989-06-28,0.6699219942092896
+262072,NKE,1989-06-29,0.6445310115814209
+262073,NKE,1989-06-30,0.6367189884185791
+262074,NKE,1989-07-03,0.6367189884185791
+262075,NKE,1989-07-05,0.6621090173721313
+262076,NKE,1989-07-06,0.6953129768371582
+262077,NKE,1989-07-07,0.6835939884185791
+262078,NKE,1989-07-10,0.6679689884185791
+262079,NKE,1989-07-11,0.6640629768371582
+262080,NKE,1989-07-12,0.6386719942092896
+262081,NKE,1989-07-13,0.6738280057907104
+262082,NKE,1989-07-14,0.7089840173721313
+262083,NKE,1989-07-17,0.7011719942092896
+262084,NKE,1989-07-18,0.6855469942092896
+262085,NKE,1989-07-19,0.6757810115814209
+262086,NKE,1989-07-20,0.6640629768371582
+262087,NKE,1989-07-21,0.6699219942092896
+262088,NKE,1989-07-24,0.6757810115814209
+262089,NKE,1989-07-25,0.6953129768371582
+262090,NKE,1989-07-26,0.7148439884185791
+262091,NKE,1989-07-27,0.7109379768371582
+262092,NKE,1989-07-28,0.7070310115814209
+262093,NKE,1989-07-31,0.7246090173721313
+262094,NKE,1989-08-01,0.7167969942092896
+262095,NKE,1989-08-02,0.7207030057907104
+262096,NKE,1989-08-03,0.7148439884185791
+262097,NKE,1989-08-04,0.7246090173721313
+262098,NKE,1989-08-07,0.7480469942092896
+262099,NKE,1989-08-08,0.7539060115814209
+262100,NKE,1989-08-09,0.734375
+262101,NKE,1989-08-10,0.7441409826278687
+262102,NKE,1989-08-11,0.7363280057907104
+262103,NKE,1989-08-14,0.7363280057907104
+262104,NKE,1989-08-15,0.7441409826278687
+262105,NKE,1989-08-16,0.7539060115814209
+262106,NKE,1989-08-17,0.7558590173721313
+262107,NKE,1989-08-18,0.7539060115814209
+262108,NKE,1989-08-21,0.7402340173721313
+262109,NKE,1989-08-22,0.7421879768371582
+262110,NKE,1989-08-23,0.7421879768371582
+262111,NKE,1989-08-24,0.7558590173721313
+262112,NKE,1989-08-25,0.7519530057907104
+262113,NKE,1989-08-28,0.7578129768371582
+262114,NKE,1989-08-29,0.7578129768371582
+262115,NKE,1989-08-30,0.7910159826278687
+262116,NKE,1989-08-31,0.8144530057907104
+262117,NKE,1989-09-01,0.8085939884185791
+262118,NKE,1989-09-05,0.8144530057907104
+262119,NKE,1989-09-06,0.8085939884185791
+262120,NKE,1989-09-07,0.8164060115814209
+262121,NKE,1989-09-08,0.8691409826278687
+262122,NKE,1989-09-11,0.8886719942092896
+262123,NKE,1989-09-12,0.8828129768371582
+262124,NKE,1989-09-13,0.9101560115814208
+262125,NKE,1989-09-14,0.9082030057907104
+262126,NKE,1989-09-15,0.9023439884185792
+262127,NKE,1989-09-18,0.8945310115814209
+262128,NKE,1989-09-19,0.9296879768371582
+262129,NKE,1989-09-20,0.9648439884185792
+262130,NKE,1989-09-21,1.0
+262131,NKE,1989-09-22,0.9707030057907104
+262132,NKE,1989-09-25,0.96875
+262133,NKE,1989-09-26,0.9667969942092896
+262134,NKE,1989-09-27,1.0253909826278689
+262135,NKE,1989-09-28,1.0625
+262136,NKE,1989-09-29,1.0390629768371582
+262137,NKE,1989-10-02,1.019531011581421
+262138,NKE,1989-10-03,1.0097659826278689
+262139,NKE,1989-10-04,1.003906011581421
+262140,NKE,1989-10-05,1.0019530057907104
+262141,NKE,1989-10-06,1.027343988418579
+262142,NKE,1989-10-09,1.046875
+262143,NKE,1989-10-10,1.027343988418579
+262144,NKE,1989-10-11,1.0234379768371582
+262145,NKE,1989-10-12,1.042968988418579
+262146,NKE,1989-10-13,1.0078129768371582
+262147,NKE,1989-10-16,1.011718988418579
+262148,NKE,1989-10-17,1.003906011581421
+262149,NKE,1989-10-18,1.019531011581421
+262150,NKE,1989-10-19,1.0332030057907104
+262151,NKE,1989-10-20,1.035156011581421
+262152,NKE,1989-10-23,1.0371090173721311
+262153,NKE,1989-10-24,1.0214840173721311
+262154,NKE,1989-10-25,1.0253909826278689
+262155,NKE,1989-10-26,0.9824219942092896
+262156,NKE,1989-10-27,0.9414060115814208
+262157,NKE,1989-10-30,0.921875
+262158,NKE,1989-10-31,0.9609379768371582
+262159,NKE,1989-11-01,0.9804689884185792
+262160,NKE,1989-11-02,0.9375
+262161,NKE,1989-11-03,0.9316409826278688
+262162,NKE,1989-11-06,0.90625
+262163,NKE,1989-11-07,0.9179689884185792
+262164,NKE,1989-11-08,0.953125
+262165,NKE,1989-11-09,0.953125
+262166,NKE,1989-11-10,0.984375
+262167,NKE,1989-11-13,0.9726560115814208
+262168,NKE,1989-11-14,0.9609379768371582
+262169,NKE,1989-11-15,0.9101560115814208
+262170,NKE,1989-11-16,0.921875
+262171,NKE,1989-11-17,0.9296879768371582
+262172,NKE,1989-11-20,0.9257810115814208
+262173,NKE,1989-11-21,0.9160159826278688
+262174,NKE,1989-11-22,0.9179689884185792
+262175,NKE,1989-11-24,0.9296879768371582
+262176,NKE,1989-11-27,0.9492189884185792
+262177,NKE,1989-11-28,0.9414060115814208
+262178,NKE,1989-11-29,0.9101560115814208
+262179,NKE,1989-11-30,0.921875
+262180,NKE,1989-12-01,0.8867189884185791
+262181,NKE,1989-12-04,0.8710939884185791
+262182,NKE,1989-12-05,0.8613280057907104
+262183,NKE,1989-12-06,0.8515629768371582
+262184,NKE,1989-12-07,0.84375
+262185,NKE,1989-12-08,0.859375
+262186,NKE,1989-12-11,0.859375
+262187,NKE,1989-12-12,0.8242189884185791
+262188,NKE,1989-12-13,0.7929689884185791
+262189,NKE,1989-12-14,0.7792969942092896
+262190,NKE,1989-12-15,0.7441409826278687
+262191,NKE,1989-12-18,0.7675780057907104
+262192,NKE,1989-12-19,0.8242189884185791
+262193,NKE,1989-12-20,0.8359379768371582
+262194,NKE,1989-12-21,0.8457030057907104
+262195,NKE,1989-12-22,0.8398439884185791
+262196,NKE,1989-12-26,0.8398439884185791
+262197,NKE,1989-12-27,0.828125
+262198,NKE,1989-12-28,0.8203129768371582
+262199,NKE,1989-12-29,0.8320310115814209
+262200,NKE,1990-01-02,0.8789060115814209
+262201,NKE,1990-01-03,0.859375
+262202,NKE,1990-01-04,0.8417969942092896
+262203,NKE,1990-01-05,0.8671879768371582
+262204,NKE,1990-01-08,0.8632810115814209
+262205,NKE,1990-01-09,0.8476560115814209
+262206,NKE,1990-01-10,0.84375
+262207,NKE,1990-01-11,0.8398439884185791
+262208,NKE,1990-01-12,0.8359379768371582
+262209,NKE,1990-01-15,0.84375
+262210,NKE,1990-01-16,0.8554689884185791
+262211,NKE,1990-01-17,0.84375
+262212,NKE,1990-01-18,0.859375
+262213,NKE,1990-01-19,0.875
+262214,NKE,1990-01-22,0.8710939884185791
+262215,NKE,1990-01-23,0.8710939884185791
+262216,NKE,1990-01-24,0.8398439884185791
+262217,NKE,1990-01-25,0.828125
+262218,NKE,1990-01-26,0.8359379768371582
+262219,NKE,1990-01-29,0.8125
+262220,NKE,1990-01-30,0.7851560115814209
+262221,NKE,1990-01-31,0.7890629768371582
+262222,NKE,1990-02-01,0.7578129768371582
+262223,NKE,1990-02-02,0.7890629768371582
+262224,NKE,1990-02-05,0.8203129768371582
+262225,NKE,1990-02-06,0.8164060115814209
+262226,NKE,1990-02-07,0.8125
+262227,NKE,1990-02-08,0.8203129768371582
+262228,NKE,1990-02-09,0.828125
+262229,NKE,1990-02-12,0.8242189884185791
+262230,NKE,1990-02-13,0.828125
+262231,NKE,1990-02-14,0.8222659826278687
+262232,NKE,1990-02-15,0.8398439884185791
+262233,NKE,1990-02-16,0.8476560115814209
+262234,NKE,1990-02-20,0.84375
+262235,NKE,1990-02-21,0.8398439884185791
+262236,NKE,1990-02-22,0.8398439884185791
+262237,NKE,1990-02-23,0.8242189884185791
+262238,NKE,1990-02-26,0.8398439884185791
+262239,NKE,1990-02-27,0.8554689884185791
+262240,NKE,1990-02-28,0.8867189884185791
+262241,NKE,1990-03-01,0.8867189884185791
+262242,NKE,1990-03-02,0.8554689884185791
+262243,NKE,1990-03-05,0.875
+262244,NKE,1990-03-06,0.90625
+262245,NKE,1990-03-07,0.9335939884185792
+262246,NKE,1990-03-08,0.9570310115814208
+262247,NKE,1990-03-09,0.953125
+262248,NKE,1990-03-12,0.96875
+262249,NKE,1990-03-13,0.9609379768371582
+262250,NKE,1990-03-14,0.96875
+262251,NKE,1990-03-15,0.96875
+262252,NKE,1990-03-16,0.9765629768371582
+262253,NKE,1990-03-19,1.015625
+262254,NKE,1990-03-20,1.015625
+262255,NKE,1990-03-21,0.9804689884185792
+262256,NKE,1990-03-22,0.9765629768371582
+262257,NKE,1990-03-23,0.9882810115814208
+262258,NKE,1990-03-26,1.0234379768371582
+262259,NKE,1990-03-27,1.0703129768371582
+262260,NKE,1990-03-28,1.082031011581421
+262261,NKE,1990-03-29,1.066406011581421
+262262,NKE,1990-03-30,1.058593988418579
+262263,NKE,1990-04-02,1.050781011581421
+262264,NKE,1990-04-03,1.082031011581421
+262265,NKE,1990-04-04,1.089843988418579
+262266,NKE,1990-04-05,1.0703129768371582
+262267,NKE,1990-04-06,1.042968988418579
+262268,NKE,1990-04-09,1.0332030057907104
+262269,NKE,1990-04-10,1.058593988418579
+262270,NKE,1990-04-11,1.0546879768371582
+262271,NKE,1990-04-12,1.0625
+262272,NKE,1990-04-16,1.0703129768371582
+262273,NKE,1990-04-17,1.089843988418579
+262274,NKE,1990-04-18,1.0703129768371582
+262275,NKE,1990-04-19,1.046875
+262276,NKE,1990-04-20,1.042968988418579
+262277,NKE,1990-04-23,1.027343988418579
+262278,NKE,1990-04-24,1.0410159826278689
+262279,NKE,1990-04-25,1.078125
+262280,NKE,1990-04-26,1.0722659826278689
+262281,NKE,1990-04-27,1.058593988418579
+262282,NKE,1990-04-30,1.074218988418579
+262283,NKE,1990-05-01,1.0859379768371582
+262284,NKE,1990-05-02,1.113281011581421
+262285,NKE,1990-05-03,1.121093988418579
+262286,NKE,1990-05-04,1.121093988418579
+262287,NKE,1990-05-07,1.121093988418579
+262288,NKE,1990-05-08,1.121093988418579
+262289,NKE,1990-05-09,1.113281011581421
+262290,NKE,1990-05-10,1.105468988418579
+262291,NKE,1990-05-11,1.0996090173721311
+262292,NKE,1990-05-14,1.121093988418579
+262293,NKE,1990-05-15,1.175781011581421
+262294,NKE,1990-05-16,1.2089840173721311
+262295,NKE,1990-05-17,1.1894530057907104
+262296,NKE,1990-05-18,1.1875
+262297,NKE,1990-05-21,1.191406011581421
+262298,NKE,1990-05-22,1.183593988418579
+262299,NKE,1990-05-23,1.2265629768371582
+262300,NKE,1990-05-24,1.2714840173721311
+262301,NKE,1990-05-25,1.25
+262302,NKE,1990-05-29,1.277343988418579
+262303,NKE,1990-05-30,1.25
+262304,NKE,1990-05-31,1.2265629768371582
+262305,NKE,1990-06-01,1.2167969942092896
+262306,NKE,1990-06-04,1.21875
+262307,NKE,1990-06-05,1.2265629768371582
+262308,NKE,1990-06-06,1.21875
+262309,NKE,1990-06-07,1.230468988418579
+262310,NKE,1990-06-08,1.2050780057907104
+262311,NKE,1990-06-11,1.1796879768371582
+262312,NKE,1990-06-12,1.2285159826278689
+262313,NKE,1990-06-13,1.2578129768371582
+262314,NKE,1990-06-14,1.246093988418579
+262315,NKE,1990-06-15,1.230468988418579
+262316,NKE,1990-06-18,1.1875
+262317,NKE,1990-06-19,1.171875
+262318,NKE,1990-06-20,1.2128909826278689
+262319,NKE,1990-06-21,1.199218988418579
+262320,NKE,1990-06-22,1.1640629768371582
+262321,NKE,1990-06-25,1.160156011581421
+262322,NKE,1990-06-26,1.1269530057907104
+262323,NKE,1990-06-27,1.144531011581421
+262324,NKE,1990-06-28,1.2109379768371582
+262325,NKE,1990-06-29,1.199218988418579
+262326,NKE,1990-07-02,1.214843988418579
+262327,NKE,1990-07-03,1.214843988418579
+262328,NKE,1990-07-05,1.21875
+262329,NKE,1990-07-06,1.25
+262330,NKE,1990-07-09,1.363281011581421
+262331,NKE,1990-07-10,1.363281011581421
+262332,NKE,1990-07-11,1.3925780057907104
+262333,NKE,1990-07-12,1.4355469942092896
+262334,NKE,1990-07-13,1.433593988418579
+262335,NKE,1990-07-16,1.46875
+262336,NKE,1990-07-17,1.394531011581421
+262337,NKE,1990-07-18,1.410156011581421
+262338,NKE,1990-07-19,1.425781011581421
+262339,NKE,1990-07-20,1.4003909826278689
+262340,NKE,1990-07-23,1.4121090173721311
+262341,NKE,1990-07-24,1.378906011581421
+262342,NKE,1990-07-25,1.375
+262343,NKE,1990-07-26,1.363281011581421
+262344,NKE,1990-07-27,1.3457030057907104
+262345,NKE,1990-07-30,1.3515629768371582
+262346,NKE,1990-07-31,1.34375
+262347,NKE,1990-08-01,1.3359379768371582
+262348,NKE,1990-08-02,1.324218988418579
+262349,NKE,1990-08-03,1.2578129768371582
+262350,NKE,1990-08-06,1.136718988418579
+262351,NKE,1990-08-07,1.1699219942092896
+262352,NKE,1990-08-08,1.1796879768371582
+262353,NKE,1990-08-09,1.203125
+262354,NKE,1990-08-10,1.160156011581421
+262355,NKE,1990-08-13,1.183593988418579
+262356,NKE,1990-08-14,1.199218988418579
+262357,NKE,1990-08-15,1.2167969942092896
+262358,NKE,1990-08-16,1.203125
+262359,NKE,1990-08-17,1.1796879768371582
+262360,NKE,1990-08-20,1.144531011581421
+262361,NKE,1990-08-21,1.0527340173721311
+262362,NKE,1990-08-22,0.96875
+262363,NKE,1990-08-23,0.9375
+262364,NKE,1990-08-24,0.96875
+262365,NKE,1990-08-27,1.0625
+262366,NKE,1990-08-28,1.058593988418579
+262367,NKE,1990-08-29,1.015625
+262368,NKE,1990-08-30,1.0
+262369,NKE,1990-08-31,1.0234379768371582
+262370,NKE,1990-09-04,1.0722659826278689
+262371,NKE,1990-09-05,1.105468988418579
+262372,NKE,1990-09-06,1.0625
+262373,NKE,1990-09-07,1.066406011581421
+262374,NKE,1990-09-10,1.0546879768371582
+262375,NKE,1990-09-11,1.109375
+262376,NKE,1990-09-12,1.140625
+262377,NKE,1990-09-13,1.1347659826278689
+262378,NKE,1990-09-14,1.171875
+262379,NKE,1990-09-17,1.125
+262380,NKE,1990-09-18,1.109375
+262381,NKE,1990-09-19,1.0917969942092896
+262382,NKE,1990-09-20,1.0546879768371582
+262383,NKE,1990-09-21,1.046875
+262384,NKE,1990-09-24,1.0234379768371582
+262385,NKE,1990-09-25,1.0371090173721311
+262386,NKE,1990-09-26,1.0078129768371582
+262387,NKE,1990-09-27,0.9492189884185792
+262388,NKE,1990-09-28,0.9765629768371582
+262389,NKE,1990-10-01,1.0390629768371582
+262390,NKE,1990-10-02,1.015625
+262391,NKE,1990-10-03,0.953125
+262392,NKE,1990-10-04,0.9824219942092896
+262393,NKE,1990-10-05,0.96875
+262394,NKE,1990-10-08,0.9453129768371582
+262395,NKE,1990-10-09,0.875
+262396,NKE,1990-10-10,0.90625
+262397,NKE,1990-10-11,0.875
+262398,NKE,1990-10-12,0.9375
+262399,NKE,1990-10-15,0.8984379768371582
+262400,NKE,1990-10-16,0.875
+262401,NKE,1990-10-17,0.8125
+262402,NKE,1990-10-18,0.8476560115814209
+262403,NKE,1990-10-19,0.8984379768371582
+262404,NKE,1990-10-22,0.9257810115814208
+262405,NKE,1990-10-23,0.921875
+262406,NKE,1990-10-24,0.90625
+262407,NKE,1990-10-25,0.8867189884185791
+262408,NKE,1990-10-26,0.859375
+262409,NKE,1990-10-29,0.84375
+262410,NKE,1990-10-30,0.84375
+262411,NKE,1990-10-31,0.859375
+262412,NKE,1990-11-01,0.8789060115814209
+262413,NKE,1990-11-02,0.9023439884185792
+262414,NKE,1990-11-05,0.8984379768371582
+262415,NKE,1990-11-06,0.90625
+262416,NKE,1990-11-07,0.90625
+262417,NKE,1990-11-08,0.9296879768371582
+262418,NKE,1990-11-09,0.9375
+262419,NKE,1990-11-12,0.9921879768371582
+262420,NKE,1990-11-13,1.035156011581421
+262421,NKE,1990-11-14,1.074218988418579
+262422,NKE,1990-11-15,1.082031011581421
+262423,NKE,1990-11-16,1.0703129768371582
+262424,NKE,1990-11-19,1.078125
+262425,NKE,1990-11-20,1.0546879768371582
+262426,NKE,1990-11-21,1.046875
+262427,NKE,1990-11-23,1.0546879768371582
+262428,NKE,1990-11-26,1.0859379768371582
+262429,NKE,1990-11-27,1.113281011581421
+262430,NKE,1990-11-28,1.1015629768371582
+262431,NKE,1990-11-29,1.125
+262432,NKE,1990-11-30,1.066406011581421
+262433,NKE,1990-12-03,1.097656011581421
+262434,NKE,1990-12-04,1.1171879768371582
+262435,NKE,1990-12-05,1.15625
+262436,NKE,1990-12-06,1.140625
+262437,NKE,1990-12-07,1.160156011581421
+262438,NKE,1990-12-10,1.140625
+262439,NKE,1990-12-11,1.1171879768371582
+262440,NKE,1990-12-12,1.175781011581421
+262441,NKE,1990-12-13,1.1796879768371582
+262442,NKE,1990-12-14,1.1953129768371582
+262443,NKE,1990-12-17,1.152343988418579
+262444,NKE,1990-12-18,1.1953129768371582
+262445,NKE,1990-12-19,1.2265629768371582
+262446,NKE,1990-12-20,1.230468988418579
+262447,NKE,1990-12-21,1.253906011581421
+262448,NKE,1990-12-24,1.246093988418579
+262449,NKE,1990-12-26,1.253906011581421
+262450,NKE,1990-12-27,1.2265629768371582
+262451,NKE,1990-12-28,1.2265629768371582
+262452,NKE,1990-12-31,1.2578129768371582
+262453,NKE,1991-01-02,1.25
+262454,NKE,1991-01-03,1.191406011581421
+262455,NKE,1991-01-04,1.167968988418579
+262456,NKE,1991-01-07,1.136718988418579
+262457,NKE,1991-01-08,1.144531011581421
+262458,NKE,1991-01-09,1.136718988418579
+262459,NKE,1991-01-10,1.171875
+262460,NKE,1991-01-11,1.136718988418579
+262461,NKE,1991-01-14,1.109375
+262462,NKE,1991-01-15,1.152343988418579
+262463,NKE,1991-01-16,1.1953129768371582
+262464,NKE,1991-01-17,1.296875
+262465,NKE,1991-01-18,1.34375
+262466,NKE,1991-01-21,1.359375
+262467,NKE,1991-01-22,1.3359379768371582
+262468,NKE,1991-01-23,1.3828129768371582
+262469,NKE,1991-01-24,1.355468988418579
+262470,NKE,1991-01-25,1.34375
+262471,NKE,1991-01-28,1.3515629768371582
+262472,NKE,1991-01-29,1.3671879768371582
+262473,NKE,1991-01-30,1.402343988418579
+262474,NKE,1991-01-31,1.4921879768371582
+262475,NKE,1991-02-01,1.4375
+262476,NKE,1991-02-04,1.496093988418579
+262477,NKE,1991-02-05,1.488281011581421
+262478,NKE,1991-02-06,1.578125
+262479,NKE,1991-02-07,1.5625
+262480,NKE,1991-02-08,1.53125
+262481,NKE,1991-02-11,1.5703129768371582
+262482,NKE,1991-02-12,1.574218988418579
+262483,NKE,1991-02-13,1.589843988418579
+262484,NKE,1991-02-14,1.457031011581421
+262485,NKE,1991-02-15,1.402343988418579
+262486,NKE,1991-02-19,1.464843988418579
+262487,NKE,1991-02-20,1.4296879768371582
+262488,NKE,1991-02-21,1.4296879768371582
+262489,NKE,1991-02-22,1.4921879768371582
+262490,NKE,1991-02-25,1.5234379768371582
+262491,NKE,1991-02-26,1.511718988418579
+262492,NKE,1991-02-27,1.535156011581421
+262493,NKE,1991-02-28,1.5
+262494,NKE,1991-03-01,1.511718988418579
+262495,NKE,1991-03-04,1.550781011581421
+262496,NKE,1991-03-05,1.5546879768371582
+262497,NKE,1991-03-06,1.574218988418579
+262498,NKE,1991-03-07,1.613281011581421
+262499,NKE,1991-03-08,1.6484379768371582
+262500,NKE,1991-03-11,1.6328129768371582
+262501,NKE,1991-03-12,1.628906011581421
+262502,NKE,1991-03-13,1.613281011581421
+262503,NKE,1991-03-14,1.613281011581421
+262504,NKE,1991-03-15,1.5625
+262505,NKE,1991-03-18,1.484375
+262506,NKE,1991-03-19,1.4296879768371582
+262507,NKE,1991-03-20,1.4140629768371582
+262508,NKE,1991-03-21,1.378906011581421
+262509,NKE,1991-03-22,1.40625
+262510,NKE,1991-03-25,1.417968988418579
+262511,NKE,1991-03-26,1.421875
+262512,NKE,1991-03-27,1.421875
+262513,NKE,1991-03-28,1.441406011581421
+262514,NKE,1991-04-01,1.425781011581421
+262515,NKE,1991-04-02,1.433593988418579
+262516,NKE,1991-04-03,1.347656011581421
+262517,NKE,1991-04-04,1.378906011581421
+262518,NKE,1991-04-05,1.386718988418579
+262519,NKE,1991-04-08,1.394531011581421
+262520,NKE,1991-04-09,1.359375
+262521,NKE,1991-04-10,1.3515629768371582
+262522,NKE,1991-04-11,1.390625
+262523,NKE,1991-04-12,1.371093988418579
+262524,NKE,1991-04-15,1.359375
+262525,NKE,1991-04-16,1.378906011581421
+262526,NKE,1991-04-17,1.4375
+262527,NKE,1991-04-18,1.46875
+262528,NKE,1991-04-19,1.464843988418579
+262529,NKE,1991-04-22,1.480468988418579
+262530,NKE,1991-04-23,1.519531011581421
+262531,NKE,1991-04-24,1.5546879768371582
+262532,NKE,1991-04-25,1.535156011581421
+262533,NKE,1991-04-26,1.503906011581421
+262534,NKE,1991-04-29,1.4921879768371582
+262535,NKE,1991-04-30,1.484375
+262536,NKE,1991-05-01,1.5078129768371582
+262537,NKE,1991-05-02,1.519531011581421
+262538,NKE,1991-05-03,1.5234379768371582
+262539,NKE,1991-05-06,1.5234379768371582
+262540,NKE,1991-05-07,1.515625
+262541,NKE,1991-05-08,1.4453129768371582
+262542,NKE,1991-05-09,1.457031011581421
+262543,NKE,1991-05-10,1.40625
+262544,NKE,1991-05-13,1.363281011581421
+262545,NKE,1991-05-14,1.347656011581421
+262546,NKE,1991-05-15,1.28125
+262547,NKE,1991-05-16,1.2890629768371582
+262548,NKE,1991-05-17,1.2421879768371582
+262549,NKE,1991-05-20,1.199218988418579
+262550,NKE,1991-05-21,1.21875
+262551,NKE,1991-05-22,1.207031011581421
+262552,NKE,1991-05-23,1.230468988418579
+262553,NKE,1991-05-24,1.25
+262554,NKE,1991-05-28,1.230468988418579
+262555,NKE,1991-05-29,1.214843988418579
+262556,NKE,1991-05-30,1.199218988418579
+262557,NKE,1991-05-31,1.2421879768371582
+262558,NKE,1991-06-03,1.2578129768371582
+262559,NKE,1991-06-04,1.2578129768371582
+262560,NKE,1991-06-05,1.300781011581421
+262561,NKE,1991-06-06,1.285156011581421
+262562,NKE,1991-06-07,1.238281011581421
+262563,NKE,1991-06-10,1.207031011581421
+262564,NKE,1991-06-11,1.171875
+262565,NKE,1991-06-12,1.191406011581421
+262566,NKE,1991-06-13,1.207031011581421
+262567,NKE,1991-06-14,1.2109379768371582
+262568,NKE,1991-06-17,1.1953129768371582
+262569,NKE,1991-06-18,1.199218988418579
+262570,NKE,1991-06-19,1.171875
+262571,NKE,1991-06-20,1.175781011581421
+262572,NKE,1991-06-21,1.183593988418579
+262573,NKE,1991-06-24,1.175781011581421
+262574,NKE,1991-06-25,1.1796879768371582
+262575,NKE,1991-06-26,1.1640629768371582
+262576,NKE,1991-06-27,1.121093988418579
+262577,NKE,1991-06-28,1.128906011581421
+262578,NKE,1991-07-01,1.1328129768371582
+262579,NKE,1991-07-02,1.121093988418579
+262580,NKE,1991-07-03,1.125
+262581,NKE,1991-07-05,1.144531011581421
+262582,NKE,1991-07-08,1.214843988418579
+262583,NKE,1991-07-09,1.2890629768371582
+262584,NKE,1991-07-10,1.328125
+262585,NKE,1991-07-11,1.324218988418579
+262586,NKE,1991-07-12,1.355468988418579
+262587,NKE,1991-07-15,1.3515629768371582
+262588,NKE,1991-07-16,1.3125
+262589,NKE,1991-07-17,1.3125
+262590,NKE,1991-07-18,1.347656011581421
+262591,NKE,1991-07-19,1.3359379768371582
+262592,NKE,1991-07-22,1.3515629768371582
+262593,NKE,1991-07-23,1.332031011581421
+262594,NKE,1991-07-24,1.332031011581421
+262595,NKE,1991-07-25,1.3203129768371582
+262596,NKE,1991-07-26,1.3359379768371582
+262597,NKE,1991-07-29,1.3203129768371582
+262598,NKE,1991-07-30,1.3046879768371582
+262599,NKE,1991-07-31,1.363281011581421
+262600,NKE,1991-08-01,1.402343988418579
+262601,NKE,1991-08-02,1.3671879768371582
+262602,NKE,1991-08-05,1.339843988418579
+262603,NKE,1991-08-06,1.3828129768371582
+262604,NKE,1991-08-07,1.363281011581421
+262605,NKE,1991-08-08,1.394531011581421
+262606,NKE,1991-08-09,1.3828129768371582
+262607,NKE,1991-08-12,1.3984379768371582
+262608,NKE,1991-08-13,1.433593988418579
+262609,NKE,1991-08-14,1.4765629768371582
+262610,NKE,1991-08-15,1.503906011581421
+262611,NKE,1991-08-16,1.4609379768371582
+262612,NKE,1991-08-19,1.40625
+262613,NKE,1991-08-20,1.4140629768371582
+262614,NKE,1991-08-21,1.5078129768371582
+262615,NKE,1991-08-22,1.5
+262616,NKE,1991-08-23,1.5234379768371582
+262617,NKE,1991-08-26,1.4921879768371582
+262618,NKE,1991-08-27,1.480468988418579
+262619,NKE,1991-08-28,1.527343988418579
+262620,NKE,1991-08-29,1.5234379768371582
+262621,NKE,1991-08-30,1.558593988418579
+262622,NKE,1991-09-03,1.5546879768371582
+262623,NKE,1991-09-04,1.5390629768371582
+262624,NKE,1991-09-05,1.5234379768371582
+262625,NKE,1991-09-06,1.527343988418579
+262626,NKE,1991-09-09,1.519531011581421
+262627,NKE,1991-09-10,1.4921879768371582
+262628,NKE,1991-09-11,1.4921879768371582
+262629,NKE,1991-09-12,1.503906011581421
+262630,NKE,1991-09-13,1.503906011581421
+262631,NKE,1991-09-16,1.597656011581421
+262632,NKE,1991-09-17,1.605468988418579
+262633,NKE,1991-09-18,1.6015629768371582
+262634,NKE,1991-09-19,1.609375
+262635,NKE,1991-09-20,1.609375
+262636,NKE,1991-09-23,1.6328129768371582
+262637,NKE,1991-09-24,1.640625
+262638,NKE,1991-09-25,1.703125
+262639,NKE,1991-09-26,1.675781011581421
+262640,NKE,1991-09-27,1.675781011581421
+262641,NKE,1991-09-30,1.691406011581421
+262642,NKE,1991-10-01,1.707031011581421
+262643,NKE,1991-10-02,1.640625
+262644,NKE,1991-10-03,1.582031011581421
+262645,NKE,1991-10-04,1.59375
+262646,NKE,1991-10-07,1.59375
+262647,NKE,1991-10-08,1.550781011581421
+262648,NKE,1991-10-09,1.59375
+262649,NKE,1991-10-10,1.605468988418579
+262650,NKE,1991-10-11,1.5859379768371582
+262651,NKE,1991-10-14,1.640625
+262652,NKE,1991-10-15,1.6484379768371582
+262653,NKE,1991-10-16,1.6484379768371582
+262654,NKE,1991-10-17,1.6875
+262655,NKE,1991-10-18,1.714843988418579
+262656,NKE,1991-10-21,1.699218988418579
+262657,NKE,1991-10-22,1.691406011581421
+262658,NKE,1991-10-23,1.6796879768371582
+262659,NKE,1991-10-24,1.625
+262660,NKE,1991-10-25,1.6328129768371582
+262661,NKE,1991-10-28,1.6875
+262662,NKE,1991-10-29,1.714843988418579
+262663,NKE,1991-10-30,1.7265629768371582
+262664,NKE,1991-10-31,1.7265629768371582
+262665,NKE,1991-11-01,1.7421879768371582
+262666,NKE,1991-11-04,1.7578129768371582
+262667,NKE,1991-11-05,1.8046879768371584
+262668,NKE,1991-11-06,1.796875
+262669,NKE,1991-11-07,1.8125
+262670,NKE,1991-11-08,1.847656011581421
+262671,NKE,1991-11-11,1.859375
+262672,NKE,1991-11-12,1.910156011581421
+262673,NKE,1991-11-13,1.9453129768371584
+262674,NKE,1991-11-14,1.875
+262675,NKE,1991-11-15,1.8046879768371584
+262676,NKE,1991-11-18,1.8671879768371584
+262677,NKE,1991-11-19,1.78125
+262678,NKE,1991-11-20,1.777343988418579
+262679,NKE,1991-11-21,1.8515629768371584
+262680,NKE,1991-11-22,1.847656011581421
+262681,NKE,1991-11-25,1.8359379768371584
+262682,NKE,1991-11-26,1.839843988418579
+262683,NKE,1991-11-27,1.8359379768371584
+262684,NKE,1991-11-29,1.839843988418579
+262685,NKE,1991-12-02,1.890625
+262686,NKE,1991-12-03,1.875
+262687,NKE,1991-12-04,1.832031011581421
+262688,NKE,1991-12-05,1.800781011581421
+262689,NKE,1991-12-06,1.816406011581421
+262690,NKE,1991-12-09,1.8359379768371584
+262691,NKE,1991-12-10,1.839843988418579
+262692,NKE,1991-12-11,1.8515629768371584
+262693,NKE,1991-12-12,1.863281011581421
+262694,NKE,1991-12-13,1.933593988418579
+262695,NKE,1991-12-16,2.015625
+262696,NKE,1991-12-17,2.019531011581421
+262697,NKE,1991-12-18,1.996093988418579
+262698,NKE,1991-12-19,1.9609379768371584
+262699,NKE,1991-12-20,1.9609379768371584
+262700,NKE,1991-12-23,2.019531011581421
+262701,NKE,1991-12-24,2.085937976837158
+262702,NKE,1991-12-26,2.171875
+262703,NKE,1991-12-27,2.226562976837158
+262704,NKE,1991-12-30,2.328125
+262705,NKE,1991-12-31,2.261718988418579
+262706,NKE,1992-01-02,2.269531011581421
+262707,NKE,1992-01-03,2.28125
+262708,NKE,1992-01-06,2.230468988418579
+262709,NKE,1992-01-07,2.210937976837158
+262710,NKE,1992-01-08,2.199218988418579
+262711,NKE,1992-01-09,2.21875
+262712,NKE,1992-01-10,2.261718988418579
+262713,NKE,1992-01-13,2.226562976837158
+262714,NKE,1992-01-14,2.335937976837158
+262715,NKE,1992-01-15,2.398437976837158
+262716,NKE,1992-01-16,2.335937976837158
+262717,NKE,1992-01-17,2.335937976837158
+262718,NKE,1992-01-20,2.320312976837158
+262719,NKE,1992-01-21,2.269531011581421
+262720,NKE,1992-01-22,2.328125
+262721,NKE,1992-01-23,2.304687976837158
+262722,NKE,1992-01-24,2.28125
+262723,NKE,1992-01-27,2.265625
+262724,NKE,1992-01-28,2.289062976837158
+262725,NKE,1992-01-29,2.214843988418579
+262726,NKE,1992-01-30,2.320312976837158
+262727,NKE,1992-01-31,2.300781011581421
+262728,NKE,1992-02-03,2.347656011581421
+262729,NKE,1992-02-04,2.335937976837158
+262730,NKE,1992-02-05,2.367187976837158
+262731,NKE,1992-02-06,2.359375
+262732,NKE,1992-02-07,2.328125
+262733,NKE,1992-02-10,2.382812976837158
+262734,NKE,1992-02-11,2.34375
+262735,NKE,1992-02-12,2.328125
+262736,NKE,1992-02-13,2.335937976837158
+262737,NKE,1992-02-14,2.328125
+262738,NKE,1992-02-18,2.328125
+262739,NKE,1992-02-19,2.230468988418579
+262740,NKE,1992-02-20,2.253906011581421
+262741,NKE,1992-02-21,2.164062976837158
+262742,NKE,1992-02-24,2.160156011581421
+262743,NKE,1992-02-25,2.175781011581421
+262744,NKE,1992-02-26,2.25
+262745,NKE,1992-02-27,2.269531011581421
+262746,NKE,1992-02-28,2.28125
+262747,NKE,1992-03-02,2.28125
+262748,NKE,1992-03-03,2.308593988418579
+262749,NKE,1992-03-04,2.300781011581421
+262750,NKE,1992-03-05,2.277343988418579
+262751,NKE,1992-03-06,2.226562976837158
+262752,NKE,1992-03-09,2.183593988418579
+262753,NKE,1992-03-10,2.242187976837158
+262754,NKE,1992-03-11,2.226562976837158
+262755,NKE,1992-03-12,2.230468988418579
+262756,NKE,1992-03-13,2.316406011581421
+262757,NKE,1992-03-16,2.203125
+262758,NKE,1992-03-17,2.203125
+262759,NKE,1992-03-18,2.179687976837158
+262760,NKE,1992-03-19,2.113281011581421
+262761,NKE,1992-03-20,2.089843988418579
+262762,NKE,1992-03-23,2.078125
+262763,NKE,1992-03-24,2.078125
+262764,NKE,1992-03-25,2.089843988418579
+262765,NKE,1992-03-26,2.09375
+262766,NKE,1992-03-27,2.042968988418579
+262767,NKE,1992-03-30,2.097656011581421
+262768,NKE,1992-03-31,2.105468988418579
+262769,NKE,1992-04-01,2.117187976837158
+262770,NKE,1992-04-02,2.117187976837158
+262771,NKE,1992-04-03,2.109375
+262772,NKE,1992-04-06,2.125
+262773,NKE,1992-04-07,2.085937976837158
+262774,NKE,1992-04-08,2.023437976837158
+262775,NKE,1992-04-09,2.046875
+262776,NKE,1992-04-10,2.085937976837158
+262777,NKE,1992-04-13,2.136718988418579
+262778,NKE,1992-04-14,2.175781011581421
+262779,NKE,1992-04-15,2.222656011581421
+262780,NKE,1992-04-16,2.191406011581421
+262781,NKE,1992-04-20,2.125
+262782,NKE,1992-04-21,2.078125
+262783,NKE,1992-04-22,2.058593988418579
+262784,NKE,1992-04-23,2.046875
+262785,NKE,1992-04-24,2.007812976837158
+262786,NKE,1992-04-27,1.925781011581421
+262787,NKE,1992-04-28,1.886718988418579
+262788,NKE,1992-04-29,1.902343988418579
+262789,NKE,1992-04-30,1.957031011581421
+262790,NKE,1992-05-01,1.9140629768371584
+262791,NKE,1992-05-04,1.953125
+262792,NKE,1992-05-05,1.996093988418579
+262793,NKE,1992-05-06,2.011718988418579
+262794,NKE,1992-05-07,1.9921879768371584
+262795,NKE,1992-05-08,1.984375
+262796,NKE,1992-05-11,2.035156011581421
+262797,NKE,1992-05-12,2.054687976837158
+262798,NKE,1992-05-13,2.042968988418579
+262799,NKE,1992-05-14,1.902343988418579
+262800,NKE,1992-05-15,1.8203129768371584
+262801,NKE,1992-05-18,1.8984379768371584
+262802,NKE,1992-05-19,1.9140629768371584
+262803,NKE,1992-05-20,1.9140629768371584
+262804,NKE,1992-05-21,1.863281011581421
+262805,NKE,1992-05-22,1.8359379768371584
+262806,NKE,1992-05-26,1.8515629768371584
+262807,NKE,1992-05-27,1.839843988418579
+262808,NKE,1992-05-28,1.796875
+262809,NKE,1992-05-29,1.8125
+262810,NKE,1992-06-01,1.84375
+262811,NKE,1992-06-02,1.824218988418579
+262812,NKE,1992-06-03,1.839843988418579
+262813,NKE,1992-06-04,1.785156011581421
+262814,NKE,1992-06-05,1.769531011581421
+262815,NKE,1992-06-08,1.792968988418579
+262816,NKE,1992-06-09,1.78125
+262817,NKE,1992-06-10,1.765625
+262818,NKE,1992-06-11,1.8046879768371584
+262819,NKE,1992-06-12,1.796875
+262820,NKE,1992-06-15,1.808593988418579
+262821,NKE,1992-06-16,1.777343988418579
+262822,NKE,1992-06-17,1.738281011581421
+262823,NKE,1992-06-18,1.765625
+262824,NKE,1992-06-19,1.761718988418579
+262825,NKE,1992-06-22,1.7578129768371582
+262826,NKE,1992-06-23,1.7734379768371582
+262827,NKE,1992-06-24,1.7265629768371582
+262828,NKE,1992-06-25,1.785156011581421
+262829,NKE,1992-06-26,1.863281011581421
+262830,NKE,1992-06-29,1.9140629768371584
+262831,NKE,1992-06-30,1.941406011581421
+262832,NKE,1992-07-01,1.9453129768371584
+262833,NKE,1992-07-02,1.894531011581421
+262834,NKE,1992-07-06,1.9609379768371584
+262835,NKE,1992-07-07,1.8671879768371584
+262836,NKE,1992-07-08,2.066406011581421
+262837,NKE,1992-07-09,2.054687976837158
+262838,NKE,1992-07-10,2.128906011581421
+262839,NKE,1992-07-13,2.125
+262840,NKE,1992-07-14,2.117187976837158
+262841,NKE,1992-07-15,2.121093988418579
+262842,NKE,1992-07-16,2.125
+262843,NKE,1992-07-17,2.125
+262844,NKE,1992-07-20,2.167968988418579
+262845,NKE,1992-07-21,2.179687976837158
+262846,NKE,1992-07-22,2.121093988418579
+262847,NKE,1992-07-23,2.121093988418579
+262848,NKE,1992-07-24,2.113281011581421
+262849,NKE,1992-07-27,2.15625
+262850,NKE,1992-07-28,2.183593988418579
+262851,NKE,1992-07-29,2.246093988418579
+262852,NKE,1992-07-30,2.222656011581421
+262853,NKE,1992-07-31,2.242187976837158
+262854,NKE,1992-08-03,2.285156011581421
+262855,NKE,1992-08-04,2.257812976837158
+262856,NKE,1992-08-05,2.242187976837158
+262857,NKE,1992-08-06,2.230468988418579
+262858,NKE,1992-08-07,2.25
+262859,NKE,1992-08-10,2.222656011581421
+262860,NKE,1992-08-11,2.203125
+262861,NKE,1992-08-12,2.175781011581421
+262862,NKE,1992-08-13,2.230468988418579
+262863,NKE,1992-08-14,2.203125
+262864,NKE,1992-08-17,2.1875
+262865,NKE,1992-08-18,2.203125
+262866,NKE,1992-08-19,2.214843988418579
+262867,NKE,1992-08-20,2.191406011581421
+262868,NKE,1992-08-21,2.199218988418579
+262869,NKE,1992-08-24,2.175781011581421
+262870,NKE,1992-08-25,2.210937976837158
+262871,NKE,1992-08-26,2.210937976837158
+262872,NKE,1992-08-27,2.226562976837158
+262873,NKE,1992-08-28,2.25
+262874,NKE,1992-08-31,2.261718988418579
+262875,NKE,1992-09-01,2.277343988418579
+262876,NKE,1992-09-02,2.300781011581421
+262877,NKE,1992-09-03,2.273437976837158
+262878,NKE,1992-09-04,2.25
+262879,NKE,1992-09-08,2.28125
+262880,NKE,1992-09-09,2.296875
+262881,NKE,1992-09-10,2.335937976837158
+262882,NKE,1992-09-11,2.339843988418579
+262883,NKE,1992-09-14,2.414062976837158
+262884,NKE,1992-09-15,2.386718988418579
+262885,NKE,1992-09-16,2.386718988418579
+262886,NKE,1992-09-17,2.398437976837158
+262887,NKE,1992-09-18,2.363281011581421
+262888,NKE,1992-09-21,2.386718988418579
+262889,NKE,1992-09-22,2.359375
+262890,NKE,1992-09-23,2.445312976837158
+262891,NKE,1992-09-24,2.421875
+262892,NKE,1992-09-25,2.398437976837158
+262893,NKE,1992-09-28,2.398437976837158
+262894,NKE,1992-09-29,2.460937976837158
+262895,NKE,1992-09-30,2.484375
+262896,NKE,1992-10-01,2.457031011581421
+262897,NKE,1992-10-02,2.433593988418579
+262898,NKE,1992-10-05,2.425781011581421
+262899,NKE,1992-10-06,2.40625
+262900,NKE,1992-10-07,2.449218988418579
+262901,NKE,1992-10-08,2.464843988418579
+262902,NKE,1992-10-09,2.425781011581421
+262903,NKE,1992-10-12,2.429687976837158
+262904,NKE,1992-10-13,2.414062976837158
+262905,NKE,1992-10-14,2.386718988418579
+262906,NKE,1992-10-15,2.449218988418579
+262907,NKE,1992-10-16,2.425781011581421
+262908,NKE,1992-10-19,2.433593988418579
+262909,NKE,1992-10-20,2.453125
+262910,NKE,1992-10-21,2.453125
+262911,NKE,1992-10-22,2.4375
+262912,NKE,1992-10-23,2.421875
+262913,NKE,1992-10-26,2.414062976837158
+262914,NKE,1992-10-27,2.402343988418579
+262915,NKE,1992-10-28,2.421875
+262916,NKE,1992-10-29,2.417968988418579
+262917,NKE,1992-10-30,2.433593988418579
+262918,NKE,1992-11-02,2.496093988418579
+262919,NKE,1992-11-03,2.570312976837158
+262920,NKE,1992-11-04,2.535156011581421
+262921,NKE,1992-11-05,2.523437976837158
+262922,NKE,1992-11-06,2.609375
+262923,NKE,1992-11-09,2.621093988418579
+262924,NKE,1992-11-10,2.636718988418579
+262925,NKE,1992-11-11,2.632812976837158
+262926,NKE,1992-11-12,2.648437976837158
+262927,NKE,1992-11-13,2.671875
+262928,NKE,1992-11-16,2.6875
+262929,NKE,1992-11-17,2.726562976837158
+262930,NKE,1992-11-18,2.722656011581421
+262931,NKE,1992-11-19,2.726562976837158
+262932,NKE,1992-11-20,2.746093988418579
+262933,NKE,1992-11-23,2.761718988418579
+262934,NKE,1992-11-24,2.773437976837158
+262935,NKE,1992-11-25,2.726562976837158
+262936,NKE,1992-11-27,2.738281011581421
+262937,NKE,1992-11-30,2.695312976837158
+262938,NKE,1992-12-01,2.652343988418579
+262939,NKE,1992-12-02,2.605468988418579
+262940,NKE,1992-12-03,2.613281011581421
+262941,NKE,1992-12-04,2.648437976837158
+262942,NKE,1992-12-07,2.683593988418579
+262943,NKE,1992-12-08,2.667968988418579
+262944,NKE,1992-12-09,2.695312976837158
+262945,NKE,1992-12-10,2.714843988418579
+262946,NKE,1992-12-11,2.726562976837158
+262947,NKE,1992-12-14,2.71875
+262948,NKE,1992-12-15,2.777343988418579
+262949,NKE,1992-12-16,2.769531011581421
+262950,NKE,1992-12-17,2.769531011581421
+262951,NKE,1992-12-18,2.761718988418579
+262952,NKE,1992-12-21,2.703125
+262953,NKE,1992-12-22,2.6875
+262954,NKE,1992-12-23,2.636718988418579
+262955,NKE,1992-12-24,2.648437976837158
+262956,NKE,1992-12-28,2.621093988418579
+262957,NKE,1992-12-29,2.621093988418579
+262958,NKE,1992-12-30,2.625
+262959,NKE,1992-12-31,2.59375
+262960,NKE,1993-01-04,2.601562976837158
+262961,NKE,1993-01-05,2.550781011581421
+262962,NKE,1993-01-06,2.535156011581421
+262963,NKE,1993-01-07,2.554687976837158
+262964,NKE,1993-01-08,2.5
+262965,NKE,1993-01-11,2.539062976837158
+262966,NKE,1993-01-12,2.527343988418579
+262967,NKE,1993-01-13,2.566406011581421
+262968,NKE,1993-01-14,2.695312976837158
+262969,NKE,1993-01-15,2.660156011581421
+262970,NKE,1993-01-18,2.640625
+262971,NKE,1993-01-19,2.625
+262972,NKE,1993-01-20,2.632812976837158
+262973,NKE,1993-01-21,2.632812976837158
+262974,NKE,1993-01-22,2.578125
+262975,NKE,1993-01-25,2.578125
+262976,NKE,1993-01-26,2.582031011581421
+262977,NKE,1993-01-27,2.527343988418579
+262978,NKE,1993-01-28,2.53125
+262979,NKE,1993-01-29,2.550781011581421
+262980,NKE,1993-02-01,2.628906011581421
+262981,NKE,1993-02-02,2.648437976837158
+262982,NKE,1993-02-03,2.6875
+262983,NKE,1993-02-04,2.742187976837158
+262984,NKE,1993-02-05,2.65625
+262985,NKE,1993-02-08,2.558593988418579
+262986,NKE,1993-02-09,2.546875
+262987,NKE,1993-02-10,2.53125
+262988,NKE,1993-02-11,2.578125
+262989,NKE,1993-02-12,2.566406011581421
+262990,NKE,1993-02-16,2.28125
+262991,NKE,1993-02-17,2.261718988418579
+262992,NKE,1993-02-18,2.25
+262993,NKE,1993-02-19,2.214843988418579
+262994,NKE,1993-02-22,2.0625
+262995,NKE,1993-02-23,2.164062976837158
+262996,NKE,1993-02-24,2.21875
+262997,NKE,1993-02-25,2.222656011581421
+262998,NKE,1993-02-26,2.253906011581421
+262999,NKE,1993-03-01,2.273437976837158
+263000,NKE,1993-03-02,2.375
+263001,NKE,1993-03-03,2.339843988418579
+263002,NKE,1993-03-04,2.238281011581421
+263003,NKE,1993-03-05,2.203125
+263004,NKE,1993-03-08,2.292968988418579
+263005,NKE,1993-03-09,2.285156011581421
+263006,NKE,1993-03-10,2.324218988418579
+263007,NKE,1993-03-11,2.273437976837158
+263008,NKE,1993-03-12,2.242187976837158
+263009,NKE,1993-03-15,2.386718988418579
+263010,NKE,1993-03-16,2.382812976837158
+263011,NKE,1993-03-17,2.359375
+263012,NKE,1993-03-18,2.402343988418579
+263013,NKE,1993-03-19,2.382812976837158
+263014,NKE,1993-03-22,2.417968988418579
+263015,NKE,1993-03-23,2.398437976837158
+263016,NKE,1993-03-24,2.429687976837158
+263017,NKE,1993-03-25,2.457031011581421
+263018,NKE,1993-03-26,2.382812976837158
+263019,NKE,1993-03-29,2.382812976837158
+263020,NKE,1993-03-30,2.402343988418579
+263021,NKE,1993-03-31,2.394531011581421
+263022,NKE,1993-04-01,2.363281011581421
+263023,NKE,1993-04-02,2.316406011581421
+263024,NKE,1993-04-05,2.296875
+263025,NKE,1993-04-06,2.179687976837158
+263026,NKE,1993-04-07,2.257812976837158
+263027,NKE,1993-04-08,2.234375
+263028,NKE,1993-04-12,2.296875
+263029,NKE,1993-04-13,2.339843988418579
+263030,NKE,1993-04-14,2.296875
+263031,NKE,1993-04-15,2.296875
+263032,NKE,1993-04-16,2.269531011581421
+263033,NKE,1993-04-19,2.226562976837158
+263034,NKE,1993-04-20,2.242187976837158
+263035,NKE,1993-04-21,2.25
+263036,NKE,1993-04-22,2.203125
+263037,NKE,1993-04-23,2.195312976837158
+263038,NKE,1993-04-26,2.195312976837158
+263039,NKE,1993-04-27,2.191406011581421
+263040,NKE,1993-04-28,2.1875
+263041,NKE,1993-04-29,2.152343988418579
+263042,NKE,1993-04-30,2.132812976837158
+263043,NKE,1993-05-03,2.179687976837158
+263044,NKE,1993-05-04,2.160156011581421
+263045,NKE,1993-05-05,2.183593988418579
+263046,NKE,1993-05-06,2.167968988418579
+263047,NKE,1993-05-07,2.210937976837158
+263048,NKE,1993-05-10,2.277343988418579
+263049,NKE,1993-05-11,2.308593988418579
+263050,NKE,1993-05-12,2.328125
+263051,NKE,1993-05-13,2.273437976837158
+263052,NKE,1993-05-14,2.285156011581421
+263053,NKE,1993-05-17,2.292968988418579
+263054,NKE,1993-05-18,2.324218988418579
+263055,NKE,1993-05-19,2.390625
+263056,NKE,1993-05-20,2.359375
+263057,NKE,1993-05-21,2.285156011581421
+263058,NKE,1993-05-24,2.335937976837158
+263059,NKE,1993-05-25,2.3125
+263060,NKE,1993-05-26,2.332031011581421
+263061,NKE,1993-05-27,2.328125
+263062,NKE,1993-05-28,2.265625
+263063,NKE,1993-06-01,2.332031011581421
+263064,NKE,1993-06-02,2.285156011581421
+263065,NKE,1993-06-03,2.265625
+263066,NKE,1993-06-04,2.21875
+263067,NKE,1993-06-07,2.1875
+263068,NKE,1993-06-08,2.140625
+263069,NKE,1993-06-09,2.164062976837158
+263070,NKE,1993-06-10,2.148437976837158
+263071,NKE,1993-06-11,2.140625
+263072,NKE,1993-06-14,2.128906011581421
+263073,NKE,1993-06-15,2.082031011581421
+263074,NKE,1993-06-16,2.101562976837158
+263075,NKE,1993-06-17,2.089843988418579
+263076,NKE,1993-06-18,1.9375
+263077,NKE,1993-06-21,1.808593988418579
+263078,NKE,1993-06-22,1.78125
+263079,NKE,1993-06-23,1.703125
+263080,NKE,1993-06-24,1.691406011581421
+263081,NKE,1993-06-25,1.761718988418579
+263082,NKE,1993-06-28,1.761718988418579
+263083,NKE,1993-06-29,1.71875
+263084,NKE,1993-06-30,1.722656011581421
+263085,NKE,1993-07-01,1.703125
+263086,NKE,1993-07-02,1.707031011581421
+263087,NKE,1993-07-06,1.6953129768371582
+263088,NKE,1993-07-07,1.703125
+263089,NKE,1993-07-08,1.75
+263090,NKE,1993-07-09,1.722656011581421
+263091,NKE,1993-07-12,1.738281011581421
+263092,NKE,1993-07-13,1.734375
+263093,NKE,1993-07-14,1.78125
+263094,NKE,1993-07-15,1.8046879768371584
+263095,NKE,1993-07-16,1.785156011581421
+263096,NKE,1993-07-19,1.765625
+263097,NKE,1993-07-20,1.7578129768371582
+263098,NKE,1993-07-21,1.746093988418579
+263099,NKE,1993-07-22,1.738281011581421
+263100,NKE,1993-07-23,1.738281011581421
+263101,NKE,1993-07-26,1.738281011581421
+263102,NKE,1993-07-27,1.75
+263103,NKE,1993-07-28,1.734375
+263104,NKE,1993-07-29,1.75
+263105,NKE,1993-07-30,1.7578129768371582
+263106,NKE,1993-08-02,1.765625
+263107,NKE,1993-08-03,1.761718988418579
+263108,NKE,1993-08-04,1.746093988418579
+263109,NKE,1993-08-05,1.722656011581421
+263110,NKE,1993-08-06,1.746093988418579
+263111,NKE,1993-08-09,1.722656011581421
+263112,NKE,1993-08-10,1.660156011581421
+263113,NKE,1993-08-11,1.558593988418579
+263114,NKE,1993-08-12,1.605468988418579
+263115,NKE,1993-08-13,1.6328129768371582
+263116,NKE,1993-08-16,1.6796879768371582
+263117,NKE,1993-08-17,1.65625
+263118,NKE,1993-08-18,1.6640629768371582
+263119,NKE,1993-08-19,1.703125
+263120,NKE,1993-08-20,1.6953129768371582
+263121,NKE,1993-08-23,1.738281011581421
+263122,NKE,1993-08-24,1.769531011581421
+263123,NKE,1993-08-25,1.7265629768371582
+263124,NKE,1993-08-26,1.714843988418579
+263125,NKE,1993-08-27,1.667968988418579
+263126,NKE,1993-08-30,1.6640629768371582
+263127,NKE,1993-08-31,1.683593988418579
+263128,NKE,1993-09-01,1.691406011581421
+263129,NKE,1993-09-02,1.6796879768371582
+263130,NKE,1993-09-03,1.628906011581421
+263131,NKE,1993-09-07,1.6015629768371582
+263132,NKE,1993-09-08,1.597656011581421
+263133,NKE,1993-09-09,1.628906011581421
+263134,NKE,1993-09-10,1.6171879768371582
+263135,NKE,1993-09-13,1.605468988418579
+263136,NKE,1993-09-14,1.5625
+263137,NKE,1993-09-15,1.5234379768371582
+263138,NKE,1993-09-16,1.4765629768371582
+263139,NKE,1993-09-17,1.5
+263140,NKE,1993-09-20,1.4453129768371582
+263141,NKE,1993-09-21,1.402343988418579
+263142,NKE,1993-09-22,1.4140629768371582
+263143,NKE,1993-09-23,1.453125
+263144,NKE,1993-09-24,1.457031011581421
+263145,NKE,1993-09-27,1.472656011581421
+263146,NKE,1993-09-28,1.4453129768371582
+263147,NKE,1993-09-29,1.402343988418579
+263148,NKE,1993-09-30,1.40625
+263149,NKE,1993-10-01,1.4296879768371582
+263150,NKE,1993-10-04,1.472656011581421
+263151,NKE,1993-10-05,1.4375
+263152,NKE,1993-10-06,1.4140629768371582
+263153,NKE,1993-10-07,1.40625
+263154,NKE,1993-10-08,1.40625
+263155,NKE,1993-10-11,1.4453129768371582
+263156,NKE,1993-10-12,1.4140629768371582
+263157,NKE,1993-10-13,1.4140629768371582
+263158,NKE,1993-10-14,1.449218988418579
+263159,NKE,1993-10-15,1.515625
+263160,NKE,1993-10-18,1.503906011581421
+263161,NKE,1993-10-19,1.4765629768371582
+263162,NKE,1993-10-20,1.488281011581421
+263163,NKE,1993-10-21,1.496093988418579
+263164,NKE,1993-10-22,1.4609379768371582
+263165,NKE,1993-10-25,1.4453129768371582
+263166,NKE,1993-10-26,1.46875
+263167,NKE,1993-10-27,1.472656011581421
+263168,NKE,1993-10-28,1.496093988418579
+263169,NKE,1993-10-29,1.511718988418579
+263170,NKE,1993-11-01,1.621093988418579
+263171,NKE,1993-11-02,1.671875
+263172,NKE,1993-11-03,1.625
+263173,NKE,1993-11-04,1.5859379768371582
+263174,NKE,1993-11-05,1.6328129768371582
+263175,NKE,1993-11-08,1.652343988418579
+263176,NKE,1993-11-09,1.671875
+263177,NKE,1993-11-10,1.628906011581421
+263178,NKE,1993-11-11,1.605468988418579
+263179,NKE,1993-11-12,1.574218988418579
+263180,NKE,1993-11-15,1.550781011581421
+263181,NKE,1993-11-16,1.574218988418579
+263182,NKE,1993-11-17,1.5703129768371582
+263183,NKE,1993-11-18,1.5703129768371582
+263184,NKE,1993-11-19,1.582031011581421
+263185,NKE,1993-11-22,1.578125
+263186,NKE,1993-11-23,1.5546879768371582
+263187,NKE,1993-11-24,1.546875
+263188,NKE,1993-11-26,1.527343988418579
+263189,NKE,1993-11-29,1.511718988418579
+263190,NKE,1993-11-30,1.496093988418579
+263191,NKE,1993-12-01,1.511718988418579
+263192,NKE,1993-12-02,1.5078129768371582
+263193,NKE,1993-12-03,1.5
+263194,NKE,1993-12-06,1.484375
+263195,NKE,1993-12-07,1.457031011581421
+263196,NKE,1993-12-08,1.464843988418579
+263197,NKE,1993-12-09,1.4609379768371582
+263198,NKE,1993-12-10,1.425781011581421
+263199,NKE,1993-12-13,1.410156011581421
+263200,NKE,1993-12-14,1.394531011581421
+263201,NKE,1993-12-15,1.441406011581421
+263202,NKE,1993-12-16,1.433593988418579
+263203,NKE,1993-12-17,1.40625
+263204,NKE,1993-12-20,1.394531011581421
+263205,NKE,1993-12-21,1.355468988418579
+263206,NKE,1993-12-22,1.394531011581421
+263207,NKE,1993-12-23,1.433593988418579
+263208,NKE,1993-12-27,1.425781011581421
+263209,NKE,1993-12-28,1.4140629768371582
+263210,NKE,1993-12-29,1.425781011581421
+263211,NKE,1993-12-30,1.433593988418579
+263212,NKE,1993-12-31,1.4453129768371582
+263213,NKE,1994-01-03,1.4609379768371582
+263214,NKE,1994-01-04,1.5234379768371582
+263215,NKE,1994-01-05,1.515625
+263216,NKE,1994-01-06,1.515625
+263217,NKE,1994-01-07,1.5390629768371582
+263218,NKE,1994-01-10,1.5625
+263219,NKE,1994-01-11,1.5625
+263220,NKE,1994-01-12,1.609375
+263221,NKE,1994-01-13,1.613281011581421
+263222,NKE,1994-01-14,1.6328129768371582
+263223,NKE,1994-01-17,1.621093988418579
+263224,NKE,1994-01-18,1.613281011581421
+263225,NKE,1994-01-19,1.6015629768371582
+263226,NKE,1994-01-20,1.640625
+263227,NKE,1994-01-21,1.621093988418579
+263228,NKE,1994-01-24,1.613281011581421
+263229,NKE,1994-01-25,1.59375
+263230,NKE,1994-01-26,1.597656011581421
+263231,NKE,1994-01-27,1.558593988418579
+263232,NKE,1994-01-28,1.566406011581421
+263233,NKE,1994-01-31,1.5625
+263234,NKE,1994-02-01,1.566406011581421
+263235,NKE,1994-02-02,1.566406011581421
+263236,NKE,1994-02-03,1.574218988418579
+263237,NKE,1994-02-04,1.578125
+263238,NKE,1994-02-07,1.5625
+263239,NKE,1994-02-08,1.566406011581421
+263240,NKE,1994-02-09,1.59375
+263241,NKE,1994-02-10,1.574218988418579
+263242,NKE,1994-02-11,1.5625
+263243,NKE,1994-02-14,1.566406011581421
+263244,NKE,1994-02-15,1.574218988418579
+263245,NKE,1994-02-16,1.6015629768371582
+263246,NKE,1994-02-17,1.605468988418579
+263247,NKE,1994-02-18,1.6015629768371582
+263248,NKE,1994-02-22,1.597656011581421
+263249,NKE,1994-02-23,1.613281011581421
+263250,NKE,1994-02-24,1.574218988418579
+263251,NKE,1994-02-25,1.578125
+263252,NKE,1994-02-28,1.6171879768371582
+263253,NKE,1994-03-01,1.613281011581421
+263254,NKE,1994-03-02,1.609375
+263255,NKE,1994-03-03,1.5859379768371582
+263256,NKE,1994-03-04,1.621093988418579
+263257,NKE,1994-03-07,1.667968988418579
+263258,NKE,1994-03-08,1.7109379768371582
+263259,NKE,1994-03-09,1.691406011581421
+263260,NKE,1994-03-10,1.6484379768371582
+263261,NKE,1994-03-11,1.65625
+263262,NKE,1994-03-14,1.671875
+263263,NKE,1994-03-15,1.703125
+263264,NKE,1994-03-16,1.796875
+263265,NKE,1994-03-17,1.78125
+263266,NKE,1994-03-18,1.785156011581421
+263267,NKE,1994-03-21,1.796875
+263268,NKE,1994-03-22,1.816406011581421
+263269,NKE,1994-03-23,1.7734379768371582
+263270,NKE,1994-03-24,1.75
+263271,NKE,1994-03-25,1.7421879768371582
+263272,NKE,1994-03-28,1.738281011581421
+263273,NKE,1994-03-29,1.71875
+263274,NKE,1994-03-30,1.660156011581421
+263275,NKE,1994-03-31,1.65625
+263276,NKE,1994-04-04,1.644531011581421
+263277,NKE,1994-04-05,1.65625
+263278,NKE,1994-04-06,1.707031011581421
+263279,NKE,1994-04-07,1.7890629768371582
+263280,NKE,1994-04-08,1.816406011581421
+263281,NKE,1994-04-11,1.816406011581421
+263282,NKE,1994-04-12,1.800781011581421
+263283,NKE,1994-04-13,1.7734379768371582
+263284,NKE,1994-04-14,1.7578129768371582
+263285,NKE,1994-04-15,1.753906011581421
+263286,NKE,1994-04-18,1.6953129768371582
+263287,NKE,1994-04-19,1.683593988418579
+263288,NKE,1994-04-20,1.671875
+263289,NKE,1994-04-21,1.6875
+263290,NKE,1994-04-22,1.6953129768371582
+263291,NKE,1994-04-25,1.703125
+263292,NKE,1994-04-26,1.6875
+263293,NKE,1994-04-28,1.683593988418579
+263294,NKE,1994-04-29,1.675781011581421
+263295,NKE,1994-05-02,1.683593988418579
+263296,NKE,1994-05-03,1.683593988418579
+263297,NKE,1994-05-04,1.6796879768371582
+263298,NKE,1994-05-05,1.667968988418579
+263299,NKE,1994-05-06,1.667968988418579
+263300,NKE,1994-05-09,1.6875
+263301,NKE,1994-05-10,1.730468988418579
+263302,NKE,1994-05-11,1.71875
+263303,NKE,1994-05-12,1.753906011581421
+263304,NKE,1994-05-13,1.800781011581421
+263305,NKE,1994-05-16,1.78125
+263306,NKE,1994-05-17,1.769531011581421
+263307,NKE,1994-05-18,1.800781011581421
+263308,NKE,1994-05-19,1.886718988418579
+263309,NKE,1994-05-20,1.847656011581421
+263310,NKE,1994-05-23,1.902343988418579
+263311,NKE,1994-05-24,1.894531011581421
+263312,NKE,1994-05-25,1.8828129768371584
+263313,NKE,1994-05-26,1.875
+263314,NKE,1994-05-27,1.855468988418579
+263315,NKE,1994-05-31,1.84375
+263316,NKE,1994-06-01,1.816406011581421
+263317,NKE,1994-06-02,1.8046879768371584
+263318,NKE,1994-06-03,1.808593988418579
+263319,NKE,1994-06-06,1.7734379768371582
+263320,NKE,1994-06-07,1.769531011581421
+263321,NKE,1994-06-08,1.8515629768371584
+263322,NKE,1994-06-09,1.847656011581421
+263323,NKE,1994-06-10,1.863281011581421
+263324,NKE,1994-06-13,1.8359379768371584
+263325,NKE,1994-06-14,1.871093988418579
+263326,NKE,1994-06-15,1.847656011581421
+263327,NKE,1994-06-16,1.8515629768371584
+263328,NKE,1994-06-17,1.84375
+263329,NKE,1994-06-20,1.8359379768371584
+263330,NKE,1994-06-21,1.8359379768371584
+263331,NKE,1994-06-22,1.847656011581421
+263332,NKE,1994-06-23,1.828125
+263333,NKE,1994-06-24,1.796875
+263334,NKE,1994-06-27,1.785156011581421
+263335,NKE,1994-06-28,1.777343988418579
+263336,NKE,1994-06-29,1.824218988418579
+263337,NKE,1994-06-30,1.8671879768371584
+263338,NKE,1994-07-01,1.8984379768371584
+263339,NKE,1994-07-05,1.894531011581421
+263340,NKE,1994-07-06,1.8515629768371584
+263341,NKE,1994-07-07,1.875
+263342,NKE,1994-07-08,1.941406011581421
+263343,NKE,1994-07-11,1.9609379768371584
+263344,NKE,1994-07-12,1.9375
+263345,NKE,1994-07-13,1.941406011581421
+263346,NKE,1994-07-14,1.953125
+263347,NKE,1994-07-15,1.910156011581421
+263348,NKE,1994-07-18,1.941406011581421
+263349,NKE,1994-07-19,1.964843988418579
+263350,NKE,1994-07-20,1.9765629768371584
+263351,NKE,1994-07-21,1.953125
+263352,NKE,1994-07-22,1.910156011581421
+263353,NKE,1994-07-25,1.921875
+263354,NKE,1994-07-26,1.925781011581421
+263355,NKE,1994-07-27,1.96875
+263356,NKE,1994-07-28,1.9453129768371584
+263357,NKE,1994-07-29,1.921875
+263358,NKE,1994-08-01,1.9375
+263359,NKE,1994-08-02,1.941406011581421
+263360,NKE,1994-08-03,1.980468988418579
+263361,NKE,1994-08-04,2.0
+263362,NKE,1994-08-05,2.015625
+263363,NKE,1994-08-08,2.003906011581421
+263364,NKE,1994-08-09,2.007812976837158
+263365,NKE,1994-08-10,2.0
+263366,NKE,1994-08-11,1.988281011581421
+263367,NKE,1994-08-12,2.0
+263368,NKE,1994-08-15,2.0
+263369,NKE,1994-08-16,2.0625
+263370,NKE,1994-08-17,2.042968988418579
+263371,NKE,1994-08-18,1.9375
+263372,NKE,1994-08-19,2.015625
+263373,NKE,1994-08-22,2.007812976837158
+263374,NKE,1994-08-23,2.039062976837158
+263375,NKE,1994-08-24,2.066406011581421
+263376,NKE,1994-08-25,2.050781011581421
+263377,NKE,1994-08-26,2.039062976837158
+263378,NKE,1994-08-29,2.023437976837158
+263379,NKE,1994-08-30,2.003906011581421
+263380,NKE,1994-08-31,2.011718988418579
+263381,NKE,1994-09-01,2.023437976837158
+263382,NKE,1994-09-02,1.996093988418579
+263383,NKE,1994-09-06,2.003906011581421
+263384,NKE,1994-09-07,1.996093988418579
+263385,NKE,1994-09-08,2.050781011581421
+263386,NKE,1994-09-09,2.023437976837158
+263387,NKE,1994-09-12,2.0
+263388,NKE,1994-09-13,2.011718988418579
+263389,NKE,1994-09-14,2.0
+263390,NKE,1994-09-15,1.984375
+263391,NKE,1994-09-16,2.046875
+263392,NKE,1994-09-19,1.964843988418579
+263393,NKE,1994-09-20,1.859375
+263394,NKE,1994-09-21,1.890625
+263395,NKE,1994-09-22,1.878906011581421
+263396,NKE,1994-09-23,1.871093988418579
+263397,NKE,1994-09-26,1.8515629768371584
+263398,NKE,1994-09-27,1.847656011581421
+263399,NKE,1994-09-28,1.855468988418579
+263400,NKE,1994-09-29,1.824218988418579
+263401,NKE,1994-09-30,1.8515629768371584
+263402,NKE,1994-10-03,1.84375
+263403,NKE,1994-10-04,1.832031011581421
+263404,NKE,1994-10-05,1.878906011581421
+263405,NKE,1994-10-06,1.8828129768371584
+263406,NKE,1994-10-07,1.894531011581421
+263407,NKE,1994-10-10,1.90625
+263408,NKE,1994-10-11,1.9375
+263409,NKE,1994-10-12,1.9375
+263410,NKE,1994-10-13,1.957031011581421
+263411,NKE,1994-10-14,1.9296879768371584
+263412,NKE,1994-10-17,1.9140629768371584
+263413,NKE,1994-10-18,1.90625
+263414,NKE,1994-10-19,1.8984379768371584
+263415,NKE,1994-10-20,1.925781011581421
+263416,NKE,1994-10-21,1.902343988418579
+263417,NKE,1994-10-24,1.878906011581421
+263418,NKE,1994-10-25,1.902343988418579
+263419,NKE,1994-10-26,1.90625
+263420,NKE,1994-10-27,1.9140629768371584
+263421,NKE,1994-10-28,1.921875
+263422,NKE,1994-10-31,1.902343988418579
+263423,NKE,1994-11-01,1.8828129768371584
+263424,NKE,1994-11-02,1.863281011581421
+263425,NKE,1994-11-03,1.8828129768371584
+263426,NKE,1994-11-04,1.863281011581421
+263427,NKE,1994-11-07,1.921875
+263428,NKE,1994-11-08,1.9140629768371584
+263429,NKE,1994-11-09,1.949218988418579
+263430,NKE,1994-11-10,1.90625
+263431,NKE,1994-11-11,1.90625
+263432,NKE,1994-11-14,1.933593988418579
+263433,NKE,1994-11-15,1.953125
+263434,NKE,1994-11-16,2.003906011581421
+263435,NKE,1994-11-17,2.015625
+263436,NKE,1994-11-18,2.023437976837158
+263437,NKE,1994-11-21,1.9921879768371584
+263438,NKE,1994-11-22,1.984375
+263439,NKE,1994-11-23,2.0
+263440,NKE,1994-11-25,1.984375
+263441,NKE,1994-11-28,2.0
+263442,NKE,1994-11-29,2.0
+263443,NKE,1994-11-30,1.996093988418579
+263444,NKE,1994-12-01,1.988281011581421
+263445,NKE,1994-12-02,2.011718988418579
+263446,NKE,1994-12-05,2.011718988418579
+263447,NKE,1994-12-06,2.066406011581421
+263448,NKE,1994-12-07,2.074218988418579
+263449,NKE,1994-12-08,2.058593988418579
+263450,NKE,1994-12-09,2.046875
+263451,NKE,1994-12-12,2.039062976837158
+263452,NKE,1994-12-13,2.0625
+263453,NKE,1994-12-14,2.125
+263454,NKE,1994-12-15,2.125
+263455,NKE,1994-12-16,2.089843988418579
+263456,NKE,1994-12-19,2.0625
+263457,NKE,1994-12-20,2.238281011581421
+263458,NKE,1994-12-21,2.316406011581421
+263459,NKE,1994-12-22,2.355468988418579
+263460,NKE,1994-12-23,2.34375
+263461,NKE,1994-12-27,2.382812976837158
+263462,NKE,1994-12-28,2.308593988418579
+263463,NKE,1994-12-29,2.324218988418579
+263464,NKE,1994-12-30,2.332031011581421
+263465,NKE,1995-01-03,2.25
+263466,NKE,1995-01-04,2.246093988418579
+263467,NKE,1995-01-05,2.246093988418579
+263468,NKE,1995-01-06,2.230468988418579
+263469,NKE,1995-01-09,2.246093988418579
+263470,NKE,1995-01-10,2.25
+263471,NKE,1995-01-11,2.242187976837158
+263472,NKE,1995-01-12,2.242187976837158
+263473,NKE,1995-01-13,2.253906011581421
+263474,NKE,1995-01-16,2.28125
+263475,NKE,1995-01-17,2.273437976837158
+263476,NKE,1995-01-18,2.265625
+263477,NKE,1995-01-19,2.238281011581421
+263478,NKE,1995-01-20,2.246093988418579
+263479,NKE,1995-01-23,2.296875
+263480,NKE,1995-01-24,2.261718988418579
+263481,NKE,1995-01-25,2.28125
+263482,NKE,1995-01-26,2.269531011581421
+263483,NKE,1995-01-27,2.285156011581421
+263484,NKE,1995-01-30,2.273437976837158
+263485,NKE,1995-01-31,2.21875
+263486,NKE,1995-02-01,2.183593988418579
+263487,NKE,1995-02-02,2.183593988418579
+263488,NKE,1995-02-03,2.21875
+263489,NKE,1995-02-06,2.164062976837158
+263490,NKE,1995-02-07,2.183593988418579
+263491,NKE,1995-02-08,2.171875
+263492,NKE,1995-02-09,2.171875
+263493,NKE,1995-02-10,2.195312976837158
+263494,NKE,1995-02-13,2.207031011581421
+263495,NKE,1995-02-14,2.207031011581421
+263496,NKE,1995-02-15,2.183593988418579
+263497,NKE,1995-02-16,2.1875
+263498,NKE,1995-02-17,2.191406011581421
+263499,NKE,1995-02-21,2.234375
+263500,NKE,1995-02-22,2.234375
+263501,NKE,1995-02-23,2.265625
+263502,NKE,1995-02-24,2.300781011581421
+263503,NKE,1995-02-27,2.269531011581421
+263504,NKE,1995-02-28,2.246093988418579
+263505,NKE,1995-03-01,2.277343988418579
+263506,NKE,1995-03-02,2.316406011581421
+263507,NKE,1995-03-03,2.324218988418579
+263508,NKE,1995-03-06,2.308593988418579
+263509,NKE,1995-03-07,2.289062976837158
+263510,NKE,1995-03-08,2.339843988418579
+263511,NKE,1995-03-09,2.34375
+263512,NKE,1995-03-10,2.390625
+263513,NKE,1995-03-13,2.417968988418579
+263514,NKE,1995-03-14,2.371093988418579
+263515,NKE,1995-03-15,2.386718988418579
+263516,NKE,1995-03-16,2.4375
+263517,NKE,1995-03-17,2.382812976837158
+263518,NKE,1995-03-20,2.367187976837158
+263519,NKE,1995-03-21,2.304687976837158
+263520,NKE,1995-03-22,2.316406011581421
+263521,NKE,1995-03-23,2.308593988418579
+263522,NKE,1995-03-24,2.328125
+263523,NKE,1995-03-27,2.355468988418579
+263524,NKE,1995-03-28,2.339843988418579
+263525,NKE,1995-03-29,2.308593988418579
+263526,NKE,1995-03-30,2.332031011581421
+263527,NKE,1995-03-31,2.34375
+263528,NKE,1995-04-03,2.378906011581421
+263529,NKE,1995-04-04,2.375
+263530,NKE,1995-04-05,2.367187976837158
+263531,NKE,1995-04-06,2.355468988418579
+263532,NKE,1995-04-07,2.34375
+263533,NKE,1995-04-10,2.339843988418579
+263534,NKE,1995-04-11,2.339843988418579
+263535,NKE,1995-04-12,2.34375
+263536,NKE,1995-04-13,2.339843988418579
+263537,NKE,1995-04-17,2.296875
+263538,NKE,1995-04-18,2.324218988418579
+263539,NKE,1995-04-19,2.292968988418579
+263540,NKE,1995-04-20,2.269531011581421
+263541,NKE,1995-04-21,2.285156011581421
+263542,NKE,1995-04-24,2.3125
+263543,NKE,1995-04-25,2.339843988418579
+263544,NKE,1995-04-26,2.359375
+263545,NKE,1995-04-27,2.363281011581421
+263546,NKE,1995-04-28,2.394531011581421
+263547,NKE,1995-05-01,2.402343988418579
+263548,NKE,1995-05-02,2.417968988418579
+263549,NKE,1995-05-03,2.464843988418579
+263550,NKE,1995-05-04,2.414062976837158
+263551,NKE,1995-05-05,2.398437976837158
+263552,NKE,1995-05-08,2.449218988418579
+263553,NKE,1995-05-09,2.449218988418579
+263554,NKE,1995-05-10,2.445312976837158
+263555,NKE,1995-05-11,2.449218988418579
+263556,NKE,1995-05-12,2.457031011581421
+263557,NKE,1995-05-15,2.496093988418579
+263558,NKE,1995-05-16,2.472656011581421
+263559,NKE,1995-05-17,2.488281011581421
+263560,NKE,1995-05-18,2.457031011581421
+263561,NKE,1995-05-19,2.449218988418579
+263562,NKE,1995-05-22,2.480468988418579
+263563,NKE,1995-05-23,2.515625
+263564,NKE,1995-05-24,2.445312976837158
+263565,NKE,1995-05-25,2.472656011581421
+263566,NKE,1995-05-26,2.449218988418579
+263567,NKE,1995-05-30,2.4375
+263568,NKE,1995-05-31,2.464843988418579
+263569,NKE,1995-06-01,2.460937976837158
+263570,NKE,1995-06-02,2.507812976837158
+263571,NKE,1995-06-05,2.46875
+263572,NKE,1995-06-06,2.46875
+263573,NKE,1995-06-07,2.503906011581421
+263574,NKE,1995-06-08,2.488281011581421
+263575,NKE,1995-06-09,2.492187976837158
+263576,NKE,1995-06-12,2.574218988418579
+263577,NKE,1995-06-13,2.566406011581421
+263578,NKE,1995-06-14,2.546875
+263579,NKE,1995-06-15,2.605468988418579
+263580,NKE,1995-06-16,2.636718988418579
+263581,NKE,1995-06-19,2.671875
+263582,NKE,1995-06-20,2.625
+263583,NKE,1995-06-21,2.625
+263584,NKE,1995-06-22,2.660156011581421
+263585,NKE,1995-06-23,2.632812976837158
+263586,NKE,1995-06-26,2.617187976837158
+263587,NKE,1995-06-27,2.585937976837158
+263588,NKE,1995-06-28,2.601562976837158
+263589,NKE,1995-06-29,2.609375
+263590,NKE,1995-06-30,2.625
+263591,NKE,1995-07-03,2.625
+263592,NKE,1995-07-05,2.636718988418579
+263593,NKE,1995-07-06,2.679687976837158
+263594,NKE,1995-07-07,2.671875
+263595,NKE,1995-07-10,2.71875
+263596,NKE,1995-07-11,2.722656011581421
+263597,NKE,1995-07-12,2.675781011581421
+263598,NKE,1995-07-13,2.695312976837158
+263599,NKE,1995-07-14,2.710937976837158
+263600,NKE,1995-07-17,2.726562976837158
+263601,NKE,1995-07-18,2.695312976837158
+263602,NKE,1995-07-19,2.621093988418579
+263603,NKE,1995-07-20,2.679687976837158
+263604,NKE,1995-07-21,2.683593988418579
+263605,NKE,1995-07-24,2.703125
+263606,NKE,1995-07-25,2.746093988418579
+263607,NKE,1995-07-26,2.777343988418579
+263608,NKE,1995-07-27,2.839843988418579
+263609,NKE,1995-07-28,2.863281011581421
+263610,NKE,1995-07-31,2.824218988418579
+263611,NKE,1995-08-01,2.851562976837158
+263612,NKE,1995-08-02,2.890625
+263613,NKE,1995-08-03,2.886718988418579
+263614,NKE,1995-08-04,2.925781011581421
+263615,NKE,1995-08-07,3.003906011581421
+263616,NKE,1995-08-08,2.941406011581421
+263617,NKE,1995-08-09,2.941406011581421
+263618,NKE,1995-08-10,2.894531011581421
+263619,NKE,1995-08-11,2.859375
+263620,NKE,1995-08-14,2.871093988418579
+263621,NKE,1995-08-15,2.835937976837158
+263622,NKE,1995-08-16,2.886718988418579
+263623,NKE,1995-08-17,2.921875
+263624,NKE,1995-08-18,2.898437976837158
+263625,NKE,1995-08-21,2.914062976837158
+263626,NKE,1995-08-22,2.894531011581421
+263627,NKE,1995-08-23,2.902343988418579
+263628,NKE,1995-08-24,2.953125
+263629,NKE,1995-08-25,2.945312976837158
+263630,NKE,1995-08-28,2.953125
+263631,NKE,1995-08-29,2.917968988418579
+263632,NKE,1995-08-30,2.953125
+263633,NKE,1995-08-31,2.894531011581421
+263634,NKE,1995-09-01,2.890625
+263635,NKE,1995-09-05,2.894531011581421
+263636,NKE,1995-09-06,2.878906011581421
+263637,NKE,1995-09-07,2.851562976837158
+263638,NKE,1995-09-08,2.863281011581421
+263639,NKE,1995-09-11,2.855468988418579
+263640,NKE,1995-09-12,2.855468988418579
+263641,NKE,1995-09-13,2.914062976837158
+263642,NKE,1995-09-14,2.921875
+263643,NKE,1995-09-15,2.890625
+263644,NKE,1995-09-18,3.113281011581421
+263645,NKE,1995-09-19,3.25
+263646,NKE,1995-09-20,3.261718988418579
+263647,NKE,1995-09-21,3.21875
+263648,NKE,1995-09-22,3.292968988418579
+263649,NKE,1995-09-25,3.4375
+263650,NKE,1995-09-26,3.359375
+263651,NKE,1995-09-27,3.359375
+263652,NKE,1995-09-28,3.472656011581421
+263653,NKE,1995-09-29,3.472656011581421
+263654,NKE,1995-10-02,3.644531011581421
+263655,NKE,1995-10-03,3.59375
+263656,NKE,1995-10-04,3.492187976837158
+263657,NKE,1995-10-05,3.476562976837158
+263658,NKE,1995-10-06,3.46875
+263659,NKE,1995-10-09,3.46875
+263660,NKE,1995-10-10,3.433593988418579
+263661,NKE,1995-10-11,3.386718988418579
+263662,NKE,1995-10-12,3.40625
+263663,NKE,1995-10-13,3.4375
+263664,NKE,1995-10-16,3.433593988418579
+263665,NKE,1995-10-17,3.425781011581421
+263666,NKE,1995-10-18,3.503906011581421
+263667,NKE,1995-10-19,3.511718988418579
+263668,NKE,1995-10-20,3.464843988418579
+263669,NKE,1995-10-23,3.476562976837158
+263670,NKE,1995-10-24,3.550781011581421
+263671,NKE,1995-10-25,3.519531011581421
+263672,NKE,1995-10-26,3.488281011581421
+263673,NKE,1995-10-27,3.496093988418579
+263674,NKE,1995-10-30,3.5625
+263675,NKE,1995-10-31,3.539062976837158
+263676,NKE,1995-11-01,3.59375
+263677,NKE,1995-11-02,3.71875
+263678,NKE,1995-11-03,3.703125
+263679,NKE,1995-11-06,3.75
+263680,NKE,1995-11-07,3.75
+263681,NKE,1995-11-08,3.765625
+263682,NKE,1995-11-09,3.78125
+263683,NKE,1995-11-10,3.734375
+263684,NKE,1995-11-13,3.765625
+263685,NKE,1995-11-14,3.8125
+263686,NKE,1995-11-15,3.90625
+263687,NKE,1995-11-16,3.84375
+263688,NKE,1995-11-17,3.757812976837158
+263689,NKE,1995-11-20,3.8125
+263690,NKE,1995-11-21,3.742187976837158
+263691,NKE,1995-11-22,3.710937976837158
+263692,NKE,1995-11-24,3.75
+263693,NKE,1995-11-27,3.648437976837158
+263694,NKE,1995-11-28,3.585937976837158
+263695,NKE,1995-11-29,3.648437976837158
+263696,NKE,1995-11-30,3.625
+263697,NKE,1995-12-01,3.65625
+263698,NKE,1995-12-04,3.664062976837158
+263699,NKE,1995-12-05,3.796875
+263700,NKE,1995-12-06,3.84375
+263701,NKE,1995-12-07,3.835937976837158
+263702,NKE,1995-12-08,3.84375
+263703,NKE,1995-12-11,3.734375
+263704,NKE,1995-12-12,3.765625
+263705,NKE,1995-12-13,3.9375
+263706,NKE,1995-12-14,3.9375
+263707,NKE,1995-12-15,3.992187976837158
+263708,NKE,1995-12-18,3.875
+263709,NKE,1995-12-19,4.0
+263710,NKE,1995-12-20,4.015625
+263711,NKE,1995-12-21,4.226562976837158
+263712,NKE,1995-12-22,4.132812976837158
+263713,NKE,1995-12-26,4.171875
+263714,NKE,1995-12-27,4.203125
+263715,NKE,1995-12-28,4.375
+263716,NKE,1995-12-29,4.351562976837158
+263717,NKE,1996-01-02,4.445312976837158
+263718,NKE,1996-01-03,4.3125
+263719,NKE,1996-01-04,4.265625
+263720,NKE,1996-01-05,4.132812976837158
+263721,NKE,1996-01-08,4.203125
+263722,NKE,1996-01-09,4.117187976837158
+263723,NKE,1996-01-10,4.101562976837158
+263724,NKE,1996-01-11,4.25
+263725,NKE,1996-01-12,4.21875
+263726,NKE,1996-01-15,4.132812976837158
+263727,NKE,1996-01-16,4.179687976837158
+263728,NKE,1996-01-17,4.21875
+263729,NKE,1996-01-18,4.296875
+263730,NKE,1996-01-19,4.304687976837158
+263731,NKE,1996-01-22,4.328125
+263732,NKE,1996-01-23,4.320312976837158
+263733,NKE,1996-01-24,4.320312976837158
+263734,NKE,1996-01-25,4.3125
+263735,NKE,1996-01-26,4.3125
+263736,NKE,1996-01-29,4.296875
+263737,NKE,1996-01-30,4.3125
+263738,NKE,1996-01-31,4.359375
+263739,NKE,1996-02-01,4.226562976837158
+263740,NKE,1996-02-02,4.242187976837158
+263741,NKE,1996-02-05,4.226562976837158
+263742,NKE,1996-02-06,4.21875
+263743,NKE,1996-02-07,4.257812976837158
+263744,NKE,1996-02-08,4.273437976837158
+263745,NKE,1996-02-09,4.25
+263746,NKE,1996-02-12,4.289062976837158
+263747,NKE,1996-02-13,4.265625
+263748,NKE,1996-02-14,4.1875
+263749,NKE,1996-02-15,4.226562976837158
+263750,NKE,1996-02-16,4.203125
+263751,NKE,1996-02-20,4.148437976837158
+263752,NKE,1996-02-21,4.195312976837158
+263753,NKE,1996-02-22,4.15625
+263754,NKE,1996-02-23,4.0625
+263755,NKE,1996-02-26,3.976562976837158
+263756,NKE,1996-02-27,4.0625
+263757,NKE,1996-02-28,4.039062976837158
+263758,NKE,1996-02-29,4.0625
+263759,NKE,1996-03-01,4.203125
+263760,NKE,1996-03-04,4.234375
+263761,NKE,1996-03-05,4.34375
+263762,NKE,1996-03-06,4.539062976837158
+263763,NKE,1996-03-07,4.625
+263764,NKE,1996-03-08,4.492187976837158
+263765,NKE,1996-03-11,4.59375
+263766,NKE,1996-03-12,4.71875
+263767,NKE,1996-03-13,4.890625
+263768,NKE,1996-03-14,4.921875
+263769,NKE,1996-03-15,4.976562976837158
+263770,NKE,1996-03-18,4.976562976837158
+263771,NKE,1996-03-19,4.96875
+263772,NKE,1996-03-20,4.960937976837158
+263773,NKE,1996-03-21,5.015625
+263774,NKE,1996-03-22,5.164062976837158
+263775,NKE,1996-03-25,5.304687976837158
+263776,NKE,1996-03-26,5.34375
+263777,NKE,1996-03-27,5.257812976837158
+263778,NKE,1996-03-28,5.164062976837158
+263779,NKE,1996-03-29,5.078125
+263780,NKE,1996-04-01,5.164062976837158
+263781,NKE,1996-04-02,5.046875
+263782,NKE,1996-04-03,4.984375
+263783,NKE,1996-04-04,5.117187976837158
+263784,NKE,1996-04-08,5.0625
+263785,NKE,1996-04-09,5.0625
+263786,NKE,1996-04-10,5.148437976837158
+263787,NKE,1996-04-11,5.21875
+263788,NKE,1996-04-12,5.296875
+263789,NKE,1996-04-15,5.367187976837158
+263790,NKE,1996-04-16,5.523437976837158
+263791,NKE,1996-04-17,5.796875
+263792,NKE,1996-04-18,5.6875
+263793,NKE,1996-04-19,5.6875
+263794,NKE,1996-04-22,5.640625
+263795,NKE,1996-04-23,5.601562976837158
+263796,NKE,1996-04-24,5.609375
+263797,NKE,1996-04-25,5.5
+263798,NKE,1996-04-26,5.53125
+263799,NKE,1996-04-29,5.5625
+263800,NKE,1996-04-30,5.46875
+263801,NKE,1996-05-01,5.53125
+263802,NKE,1996-05-02,5.46875
+263803,NKE,1996-05-03,5.585937976837158
+263804,NKE,1996-05-06,5.570312976837158
+263805,NKE,1996-05-07,5.796875
+263806,NKE,1996-05-08,5.851562976837158
+263807,NKE,1996-05-09,5.742187976837158
+263808,NKE,1996-05-10,5.820312976837158
+263809,NKE,1996-05-13,6.023437976837158
+263810,NKE,1996-05-14,6.03125
+263811,NKE,1996-05-15,5.867187976837158
+263812,NKE,1996-05-16,5.867187976837158
+263813,NKE,1996-05-17,5.929687976837158
+263814,NKE,1996-05-20,6.007812976837158
+263815,NKE,1996-05-21,6.257812976837158
+263816,NKE,1996-05-22,6.1875
+263817,NKE,1996-05-23,6.328125
+263818,NKE,1996-05-24,6.335937976837158
+263819,NKE,1996-05-28,6.148437976837158
+263820,NKE,1996-05-29,6.210937976837158
+263821,NKE,1996-05-30,6.234375
+263822,NKE,1996-05-31,6.273437976837158
+263823,NKE,1996-06-03,6.296875
+263824,NKE,1996-06-04,6.21875
+263825,NKE,1996-06-05,6.484375
+263826,NKE,1996-06-06,6.515625
+263827,NKE,1996-06-07,6.53125
+263828,NKE,1996-06-10,6.554687976837158
+263829,NKE,1996-06-11,6.601562976837158
+263830,NKE,1996-06-12,6.726562976837158
+263831,NKE,1996-06-13,6.601562976837158
+263832,NKE,1996-06-14,6.570312976837158
+263833,NKE,1996-06-17,6.492187976837158
+263834,NKE,1996-06-18,6.382812976837158
+263835,NKE,1996-06-19,6.273437976837158
+263836,NKE,1996-06-20,6.132812976837158
+263837,NKE,1996-06-21,6.492187976837158
+263838,NKE,1996-06-24,6.4375
+263839,NKE,1996-06-25,6.328125
+263840,NKE,1996-06-26,6.28125
+263841,NKE,1996-06-27,6.257812976837158
+263842,NKE,1996-06-28,6.421875
+263843,NKE,1996-07-01,6.515625
+263844,NKE,1996-07-02,6.609375
+263845,NKE,1996-07-03,6.8125
+263846,NKE,1996-07-05,6.640625
+263847,NKE,1996-07-08,6.515625
+263848,NKE,1996-07-09,6.796875
+263849,NKE,1996-07-10,6.703125
+263850,NKE,1996-07-11,6.5
+263851,NKE,1996-07-12,6.632812976837158
+263852,NKE,1996-07-15,6.375
+263853,NKE,1996-07-16,6.40625
+263854,NKE,1996-07-17,6.4375
+263855,NKE,1996-07-18,6.539062976837158
+263856,NKE,1996-07-19,6.3125
+263857,NKE,1996-07-22,6.25
+263858,NKE,1996-07-23,6.328125
+263859,NKE,1996-07-24,6.179687976837158
+263860,NKE,1996-07-25,6.09375
+263861,NKE,1996-07-26,6.125
+263862,NKE,1996-07-29,6.265625
+263863,NKE,1996-07-30,6.476562976837158
+263864,NKE,1996-07-31,6.429687976837158
+263865,NKE,1996-08-01,6.609375
+263866,NKE,1996-08-02,6.789062976837158
+263867,NKE,1996-08-05,6.757812976837158
+263868,NKE,1996-08-06,6.78125
+263869,NKE,1996-08-07,6.757812976837158
+263870,NKE,1996-08-08,6.726562976837158
+263871,NKE,1996-08-09,6.632812976837158
+263872,NKE,1996-08-12,6.710937976837158
+263873,NKE,1996-08-13,6.664062976837158
+263874,NKE,1996-08-14,6.5625
+263875,NKE,1996-08-15,6.492187976837158
+263876,NKE,1996-08-16,6.53125
+263877,NKE,1996-08-19,6.648437976837158
+263878,NKE,1996-08-20,6.78125
+263879,NKE,1996-08-21,6.695312976837158
+263880,NKE,1996-08-22,6.796875
+263881,NKE,1996-08-23,6.710937976837158
+263882,NKE,1996-08-26,6.679687976837158
+263883,NKE,1996-08-27,6.773437976837158
+263884,NKE,1996-08-28,6.859375
+263885,NKE,1996-08-29,6.773437976837158
+263886,NKE,1996-08-30,6.75
+263887,NKE,1996-09-03,6.726562976837158
+263888,NKE,1996-09-04,6.84375
+263889,NKE,1996-09-05,6.703125
+263890,NKE,1996-09-06,6.867187976837158
+263891,NKE,1996-09-09,7.078125
+263892,NKE,1996-09-10,7.164062976837158
+263893,NKE,1996-09-11,7.34375
+263894,NKE,1996-09-12,7.5
+263895,NKE,1996-09-13,7.515625
+263896,NKE,1996-09-16,7.601562976837158
+263897,NKE,1996-09-17,7.773437976837158
+263898,NKE,1996-09-18,7.703125
+263899,NKE,1996-09-19,7.773437976837158
+263900,NKE,1996-09-20,7.8125
+263901,NKE,1996-09-23,7.765625
+263902,NKE,1996-09-24,7.734375
+263903,NKE,1996-09-25,7.671875
+263904,NKE,1996-09-26,7.5
+263905,NKE,1996-09-27,7.601562976837158
+263906,NKE,1996-09-30,7.609375
+263907,NKE,1996-10-01,7.539062976837158
+263908,NKE,1996-10-02,7.632812976837158
+263909,NKE,1996-10-03,7.757812976837158
+263910,NKE,1996-10-04,7.765625
+263911,NKE,1996-10-07,7.773437976837158
+263912,NKE,1996-10-08,7.570312976837158
+263913,NKE,1996-10-09,7.578125
+263914,NKE,1996-10-10,7.515625
+263915,NKE,1996-10-11,7.46875
+263916,NKE,1996-10-14,7.625
+263917,NKE,1996-10-15,7.492187976837158
+263918,NKE,1996-10-16,7.570312976837158
+263919,NKE,1996-10-17,7.59375
+263920,NKE,1996-10-18,7.539062976837158
+263921,NKE,1996-10-21,7.6875
+263922,NKE,1996-10-22,7.617187976837158
+263923,NKE,1996-10-23,7.570312976837158
+263924,NKE,1996-10-24,7.765625
+263925,NKE,1996-10-25,7.875
+263926,NKE,1996-10-28,7.78125
+263927,NKE,1996-10-29,7.609375
+263928,NKE,1996-10-30,7.46875
+263929,NKE,1996-10-31,7.390625
+263930,NKE,1996-11-01,6.84375
+263931,NKE,1996-11-04,6.84375
+263932,NKE,1996-11-05,6.75
+263933,NKE,1996-11-06,6.984375
+263934,NKE,1996-11-07,7.046875
+263935,NKE,1996-11-08,7.234375
+263936,NKE,1996-11-11,7.171875
+263937,NKE,1996-11-12,7.03125
+263938,NKE,1996-11-13,6.921875
+263939,NKE,1996-11-14,6.796875
+263940,NKE,1996-11-15,6.953125
+263941,NKE,1996-11-18,6.953125
+263942,NKE,1996-11-19,6.84375
+263943,NKE,1996-11-20,6.671875
+263944,NKE,1996-11-21,6.65625
+263945,NKE,1996-11-22,7.0
+263946,NKE,1996-11-25,6.96875
+263947,NKE,1996-11-26,6.953125
+263948,NKE,1996-11-27,6.984375
+263949,NKE,1996-11-29,7.109375
+263950,NKE,1996-12-02,7.1875
+263951,NKE,1996-12-03,6.96875
+263952,NKE,1996-12-04,7.1875
+263953,NKE,1996-12-05,7.109375
+263954,NKE,1996-12-06,7.015625
+263955,NKE,1996-12-09,7.125
+263956,NKE,1996-12-10,7.0
+263957,NKE,1996-12-11,6.828125
+263958,NKE,1996-12-12,6.734375
+263959,NKE,1996-12-13,6.515625
+263960,NKE,1996-12-16,6.625
+263961,NKE,1996-12-17,6.578125
+263962,NKE,1996-12-18,7.375
+263963,NKE,1996-12-19,7.609375
+263964,NKE,1996-12-20,7.6875
+263965,NKE,1996-12-23,7.625
+263966,NKE,1996-12-24,7.71875
+263967,NKE,1996-12-26,7.796875
+263968,NKE,1996-12-27,7.75
+263969,NKE,1996-12-30,7.65625
+263970,NKE,1996-12-31,7.5
+263971,NKE,1997-01-02,7.453125
+263972,NKE,1997-01-03,7.5625
+263973,NKE,1997-01-06,7.59375
+263974,NKE,1997-01-07,7.484375
+263975,NKE,1997-01-08,7.4375
+263976,NKE,1997-01-09,7.578125
+263977,NKE,1997-01-10,7.625
+263978,NKE,1997-01-13,7.515625
+263979,NKE,1997-01-14,7.6875
+263980,NKE,1997-01-15,7.703125
+263981,NKE,1997-01-16,7.734375
+263982,NKE,1997-01-17,8.0625
+263983,NKE,1997-01-20,8.34375
+263984,NKE,1997-01-21,8.265625
+263985,NKE,1997-01-22,8.453125
+263986,NKE,1997-01-23,8.296875
+263987,NKE,1997-01-24,8.265625
+263988,NKE,1997-01-27,8.125
+263989,NKE,1997-01-28,8.125
+263990,NKE,1997-01-29,8.28125
+263991,NKE,1997-01-30,8.296875
+263992,NKE,1997-01-31,8.546875
+263993,NKE,1997-02-03,8.46875
+263994,NKE,1997-02-04,8.296875
+263995,NKE,1997-02-05,8.15625
+263996,NKE,1997-02-06,7.984375
+263997,NKE,1997-02-07,8.171875
+263998,NKE,1997-02-10,8.46875
+263999,NKE,1997-02-11,8.5625
+264000,NKE,1997-02-12,8.90625
+264001,NKE,1997-02-13,9.46875
+264002,NKE,1997-02-14,9.359375
+264003,NKE,1997-02-18,9.4375
+264004,NKE,1997-02-19,9.28125
+264005,NKE,1997-02-20,9.234375
+264006,NKE,1997-02-21,9.1875
+264007,NKE,1997-02-24,9.078125
+264008,NKE,1997-02-25,9.3125
+264009,NKE,1997-02-26,9.375
+264010,NKE,1997-02-27,9.265625
+264011,NKE,1997-02-28,8.984375
+264012,NKE,1997-03-03,8.859375
+264013,NKE,1997-03-04,8.953125
+264014,NKE,1997-03-05,8.953125
+264015,NKE,1997-03-06,8.921875
+264016,NKE,1997-03-07,8.5625
+264017,NKE,1997-03-10,8.375
+264018,NKE,1997-03-11,8.296875
+264019,NKE,1997-03-12,8.234375
+264020,NKE,1997-03-13,8.0625
+264021,NKE,1997-03-14,8.203125
+264022,NKE,1997-03-17,8.203125
+264023,NKE,1997-03-18,8.1875
+264024,NKE,1997-03-19,8.53125
+264025,NKE,1997-03-20,8.4375
+264026,NKE,1997-03-21,8.15625
+264027,NKE,1997-03-24,8.046875
+264028,NKE,1997-03-25,8.15625
+264029,NKE,1997-03-26,8.15625
+264030,NKE,1997-03-27,7.953125
+264031,NKE,1997-03-31,7.734375
+264032,NKE,1997-04-01,7.796875
+264033,NKE,1997-04-02,7.640625
+264034,NKE,1997-04-03,7.359375
+264035,NKE,1997-04-04,7.390625
+264036,NKE,1997-04-07,6.859375
+264037,NKE,1997-04-08,6.84375
+264038,NKE,1997-04-09,7.046875
+264039,NKE,1997-04-10,6.96875
+264040,NKE,1997-04-11,6.875
+264041,NKE,1997-04-14,7.0625
+264042,NKE,1997-04-15,7.296875
+264043,NKE,1997-04-16,7.25
+264044,NKE,1997-04-17,6.765625
+264045,NKE,1997-04-18,6.515625
+264046,NKE,1997-04-21,6.5625
+264047,NKE,1997-04-22,6.640625
+264048,NKE,1997-04-23,6.796875
+264049,NKE,1997-04-24,6.84375
+264050,NKE,1997-04-25,7.015625
+264051,NKE,1997-04-28,6.671875
+264052,NKE,1997-04-29,6.84375
+264053,NKE,1997-04-30,7.03125
+264054,NKE,1997-05-01,7.1875
+264055,NKE,1997-05-02,6.984375
+264056,NKE,1997-05-05,7.34375
+264057,NKE,1997-05-06,7.3125
+264058,NKE,1997-05-07,7.21875
+264059,NKE,1997-05-08,7.03125
+264060,NKE,1997-05-09,7.0
+264061,NKE,1997-05-12,7.03125
+264062,NKE,1997-05-13,7.09375
+264063,NKE,1997-05-14,7.15625
+264064,NKE,1997-05-15,7.171875
+264065,NKE,1997-05-16,6.8125
+264066,NKE,1997-05-19,6.9375
+264067,NKE,1997-05-20,7.0625
+264068,NKE,1997-05-21,7.109375
+264069,NKE,1997-05-22,7.0
+264070,NKE,1997-05-23,7.015625
+264071,NKE,1997-05-27,7.515625
+264072,NKE,1997-05-28,8.0
+264073,NKE,1997-05-29,6.921875
+264074,NKE,1997-05-30,7.1875
+264075,NKE,1997-06-02,7.046875
+264076,NKE,1997-06-03,6.921875
+264077,NKE,1997-06-04,6.9375
+264078,NKE,1997-06-05,6.890625
+264079,NKE,1997-06-06,6.96875
+264080,NKE,1997-06-09,7.125
+264081,NKE,1997-06-10,7.265625
+264082,NKE,1997-06-11,7.359375
+264083,NKE,1997-06-12,7.3125
+264084,NKE,1997-06-13,7.40625
+264085,NKE,1997-06-16,7.59375
+264086,NKE,1997-06-17,7.484375
+264087,NKE,1997-06-18,7.546875
+264088,NKE,1997-06-19,7.625
+264089,NKE,1997-06-20,7.5
+264090,NKE,1997-06-23,7.359375
+264091,NKE,1997-06-24,7.484375
+264092,NKE,1997-06-25,7.484375
+264093,NKE,1997-06-26,7.28125
+264094,NKE,1997-06-27,7.296875
+264095,NKE,1997-06-30,7.296875
+264096,NKE,1997-07-01,7.25
+264097,NKE,1997-07-02,7.171875
+264098,NKE,1997-07-03,7.335937976837158
+264099,NKE,1997-07-07,7.148437976837158
+264100,NKE,1997-07-08,7.1875
+264101,NKE,1997-07-09,7.328125
+264102,NKE,1997-07-10,7.351562976837158
+264103,NKE,1997-07-11,7.34375
+264104,NKE,1997-07-14,7.5
+264105,NKE,1997-07-15,7.71875
+264106,NKE,1997-07-16,7.59375
+264107,NKE,1997-07-17,7.742187976837158
+264108,NKE,1997-07-18,7.726562976837158
+264109,NKE,1997-07-21,7.59375
+264110,NKE,1997-07-22,7.65625
+264111,NKE,1997-07-23,7.726562976837158
+264112,NKE,1997-07-24,7.640625
+264113,NKE,1997-07-25,7.671875
+264114,NKE,1997-07-28,7.5625
+264115,NKE,1997-07-29,7.679687976837158
+264116,NKE,1997-07-30,7.84375
+264117,NKE,1997-07-31,7.828125
+264118,NKE,1997-08-01,7.734375
+264119,NKE,1997-08-04,7.796875
+264120,NKE,1997-08-05,7.710937976837158
+264121,NKE,1997-08-06,7.625
+264122,NKE,1997-08-07,7.46875
+264123,NKE,1997-08-08,7.382812976837158
+264124,NKE,1997-08-11,7.53125
+264125,NKE,1997-08-12,7.6875
+264126,NKE,1997-08-13,7.71875
+264127,NKE,1997-08-14,7.773437976837158
+264128,NKE,1997-08-15,7.4375
+264129,NKE,1997-08-18,7.4375
+264130,NKE,1997-08-19,7.210937976837158
+264131,NKE,1997-08-20,7.125
+264132,NKE,1997-08-21,6.992187976837158
+264133,NKE,1997-08-22,6.984375
+264134,NKE,1997-08-25,6.9375
+264135,NKE,1997-08-26,6.867187976837158
+264136,NKE,1997-08-27,6.734375
+264137,NKE,1997-08-28,6.65625
+264138,NKE,1997-08-29,6.671875
+264139,NKE,1997-09-02,6.945312976837158
+264140,NKE,1997-09-03,7.039062976837158
+264141,NKE,1997-09-04,6.921875
+264142,NKE,1997-09-05,6.796875
+264143,NKE,1997-09-08,6.78125
+264144,NKE,1997-09-09,6.828125
+264145,NKE,1997-09-10,6.640625
+264146,NKE,1997-09-11,6.75
+264147,NKE,1997-09-12,6.78125
+264148,NKE,1997-09-15,6.625
+264149,NKE,1997-09-16,6.640625
+264150,NKE,1997-09-17,6.578125
+264151,NKE,1997-09-18,6.859375
+264152,NKE,1997-09-19,6.789062976837158
+264153,NKE,1997-09-22,6.921875
+264154,NKE,1997-09-23,6.890625
+264155,NKE,1997-09-24,6.8125
+264156,NKE,1997-09-25,6.734375
+264157,NKE,1997-09-26,6.6875
+264158,NKE,1997-09-29,6.6875
+264159,NKE,1997-09-30,6.625
+264160,NKE,1997-10-01,6.609375
+264161,NKE,1997-10-02,6.617187976837158
+264162,NKE,1997-10-03,6.648437976837158
+264163,NKE,1997-10-06,6.53125
+264164,NKE,1997-10-07,6.578125
+264165,NKE,1997-10-08,6.5
+264166,NKE,1997-10-09,6.476562976837158
+264167,NKE,1997-10-10,6.484375
+264168,NKE,1997-10-13,6.507812976837158
+264169,NKE,1997-10-14,6.53125
+264170,NKE,1997-10-15,6.515625
+264171,NKE,1997-10-16,6.40625
+264172,NKE,1997-10-17,6.25
+264173,NKE,1997-10-20,6.242187976837158
+264174,NKE,1997-10-21,6.109375
+264175,NKE,1997-10-22,6.132812976837158
+264176,NKE,1997-10-23,6.125
+264177,NKE,1997-10-24,6.070312976837158
+264178,NKE,1997-10-27,5.71875
+264179,NKE,1997-10-28,5.890625
+264180,NKE,1997-10-29,5.976562976837158
+264181,NKE,1997-10-30,5.914062976837158
+264182,NKE,1997-10-31,5.890625
+264183,NKE,1997-11-03,6.070312976837158
+264184,NKE,1997-11-04,6.132812976837158
+264185,NKE,1997-11-05,6.09375
+264186,NKE,1997-11-06,6.070312976837158
+264187,NKE,1997-11-07,6.0
+264188,NKE,1997-11-10,5.960937976837158
+264189,NKE,1997-11-11,5.9375
+264190,NKE,1997-11-12,5.84375
+264191,NKE,1997-11-13,5.851562976837158
+264192,NKE,1997-11-14,6.085937976837158
+264193,NKE,1997-11-17,6.257812976837158
+264194,NKE,1997-11-18,6.335937976837158
+264195,NKE,1997-11-19,6.328125
+264196,NKE,1997-11-20,6.25
+264197,NKE,1997-11-21,6.359375
+264198,NKE,1997-11-24,6.09375
+264199,NKE,1997-11-25,6.242187976837158
+264200,NKE,1997-11-26,6.234375
+264201,NKE,1997-11-28,6.085937976837158
+264202,NKE,1997-12-01,6.226562976837158
+264203,NKE,1997-12-02,6.03125
+264204,NKE,1997-12-03,5.992187976837158
+264205,NKE,1997-12-04,6.03125
+264206,NKE,1997-12-05,5.90625
+264207,NKE,1997-12-08,5.890625
+264208,NKE,1997-12-09,5.804687976837158
+264209,NKE,1997-12-10,5.8125
+264210,NKE,1997-12-11,5.640625
+264211,NKE,1997-12-12,5.554687976837158
+264212,NKE,1997-12-15,5.554687976837158
+264213,NKE,1997-12-16,5.59375
+264214,NKE,1997-12-17,5.429687976837158
+264215,NKE,1997-12-18,5.0
+264216,NKE,1997-12-19,5.015625
+264217,NKE,1997-12-22,4.984375
+264218,NKE,1997-12-23,4.875
+264219,NKE,1997-12-24,4.84375
+264220,NKE,1997-12-26,4.890625
+264221,NKE,1997-12-29,4.835937976837158
+264222,NKE,1997-12-30,4.96875
+264223,NKE,1997-12-31,4.882812976837158
+264224,NKE,1998-01-02,5.007812976837158
+264225,NKE,1998-01-05,5.351562976837158
+264226,NKE,1998-01-06,5.34375
+264227,NKE,1998-01-07,5.296875
+264228,NKE,1998-01-08,5.273437976837158
+264229,NKE,1998-01-09,4.9375
+264230,NKE,1998-01-12,4.992187976837158
+264231,NKE,1998-01-13,5.117187976837158
+264232,NKE,1998-01-14,5.148437976837158
+264233,NKE,1998-01-15,5.171875
+264234,NKE,1998-01-16,5.148437976837158
+264235,NKE,1998-01-20,5.210937976837158
+264236,NKE,1998-01-21,5.203125
+264237,NKE,1998-01-22,5.03125
+264238,NKE,1998-01-23,5.015625
+264239,NKE,1998-01-26,5.015625
+264240,NKE,1998-01-27,5.0625
+264241,NKE,1998-01-28,5.101562976837158
+264242,NKE,1998-01-29,5.132812976837158
+264243,NKE,1998-01-30,5.007812976837158
+264244,NKE,1998-02-02,5.148437976837158
+264245,NKE,1998-02-03,5.21875
+264246,NKE,1998-02-04,5.273437976837158
+264247,NKE,1998-02-05,5.0625
+264248,NKE,1998-02-06,5.132812976837158
+264249,NKE,1998-02-09,5.015625
+264250,NKE,1998-02-10,5.039062976837158
+264251,NKE,1998-02-11,5.03125
+264252,NKE,1998-02-12,5.070312976837158
+264253,NKE,1998-02-13,5.109375
+264254,NKE,1998-02-17,5.546875
+264255,NKE,1998-02-18,5.578125
+264256,NKE,1998-02-19,5.640625
+264257,NKE,1998-02-20,5.632812976837158
+264258,NKE,1998-02-23,5.835937976837158
+264259,NKE,1998-02-24,5.390625
+264260,NKE,1998-02-25,5.625
+264261,NKE,1998-02-26,5.515625
+264262,NKE,1998-02-27,5.484375
+264263,NKE,1998-03-02,5.515625
+264264,NKE,1998-03-03,5.539062976837158
+264265,NKE,1998-03-04,5.65625
+264266,NKE,1998-03-05,5.710937976837158
+264267,NKE,1998-03-06,5.8125
+264268,NKE,1998-03-09,5.804687976837158
+264269,NKE,1998-03-10,5.921875
+264270,NKE,1998-03-11,5.890625
+264271,NKE,1998-03-12,5.726562976837158
+264272,NKE,1998-03-13,5.601562976837158
+264273,NKE,1998-03-16,5.640625
+264274,NKE,1998-03-17,5.5625
+264275,NKE,1998-03-18,5.765625
+264276,NKE,1998-03-19,5.476562976837158
+264277,NKE,1998-03-20,5.539062976837158
+264278,NKE,1998-03-23,5.484375
+264279,NKE,1998-03-24,5.585937976837158
+264280,NKE,1998-03-25,5.5
+264281,NKE,1998-03-26,5.46875
+264282,NKE,1998-03-27,5.476562976837158
+264283,NKE,1998-03-30,5.359375
+264284,NKE,1998-03-31,5.53125
+264285,NKE,1998-04-01,5.515625
+264286,NKE,1998-04-02,5.585937976837158
+264287,NKE,1998-04-03,5.632812976837158
+264288,NKE,1998-04-06,5.609375
+264289,NKE,1998-04-07,5.53125
+264290,NKE,1998-04-08,5.476562976837158
+264291,NKE,1998-04-09,5.53125
+264292,NKE,1998-04-13,5.484375
+264293,NKE,1998-04-14,5.484375
+264294,NKE,1998-04-15,5.40625
+264295,NKE,1998-04-16,5.359375
+264296,NKE,1998-04-17,5.484375
+264297,NKE,1998-04-20,5.398437976837158
+264298,NKE,1998-04-21,5.851562976837158
+264299,NKE,1998-04-22,5.9375
+264300,NKE,1998-04-23,5.859375
+264301,NKE,1998-04-24,5.882812976837158
+264302,NKE,1998-04-27,5.882812976837158
+264303,NKE,1998-04-28,6.054687976837158
+264304,NKE,1998-04-29,6.023437976837158
+264305,NKE,1998-04-30,5.96875
+264306,NKE,1998-05-01,5.976562976837158
+264307,NKE,1998-05-04,6.023437976837158
+264308,NKE,1998-05-05,5.882812976837158
+264309,NKE,1998-05-06,5.84375
+264310,NKE,1998-05-07,5.703125
+264311,NKE,1998-05-08,5.75
+264312,NKE,1998-05-11,5.679687976837158
+264313,NKE,1998-05-12,5.929687976837158
+264314,NKE,1998-05-13,5.898437976837158
+264315,NKE,1998-05-14,5.820312976837158
+264316,NKE,1998-05-15,5.875
+264317,NKE,1998-05-18,5.796875
+264318,NKE,1998-05-19,5.851562976837158
+264319,NKE,1998-05-20,5.765625
+264320,NKE,1998-05-21,5.867187976837158
+264321,NKE,1998-05-22,5.898437976837158
+264322,NKE,1998-05-26,5.875
+264323,NKE,1998-05-27,5.859375
+264324,NKE,1998-05-28,5.859375
+264325,NKE,1998-05-29,5.75
+264326,NKE,1998-06-01,5.71875
+264327,NKE,1998-06-02,5.71875
+264328,NKE,1998-06-03,5.71875
+264329,NKE,1998-06-04,5.757812976837158
+264330,NKE,1998-06-05,5.789062976837158
+264331,NKE,1998-06-08,5.742187976837158
+264332,NKE,1998-06-09,5.742187976837158
+264333,NKE,1998-06-10,5.625
+264334,NKE,1998-06-11,5.601562976837158
+264335,NKE,1998-06-12,5.523437976837158
+264336,NKE,1998-06-15,5.421875
+264337,NKE,1998-06-16,5.476562976837158
+264338,NKE,1998-06-17,5.570312976837158
+264339,NKE,1998-06-18,5.5625
+264340,NKE,1998-06-19,5.570312976837158
+264341,NKE,1998-06-22,5.703125
+264342,NKE,1998-06-23,5.742187976837158
+264343,NKE,1998-06-24,5.820312976837158
+264344,NKE,1998-06-25,5.890625
+264345,NKE,1998-06-26,5.96875
+264346,NKE,1998-06-29,6.15625
+264347,NKE,1998-06-30,6.085937976837158
+264348,NKE,1998-07-01,6.507812976837158
+264349,NKE,1998-07-02,6.53125
+264350,NKE,1998-07-06,6.429687976837158
+264351,NKE,1998-07-07,6.390625
+264352,NKE,1998-07-08,6.53125
+264353,NKE,1998-07-09,6.390625
+264354,NKE,1998-07-10,6.375
+264355,NKE,1998-07-13,6.28125
+264356,NKE,1998-07-14,6.21875
+264357,NKE,1998-07-15,6.054687976837158
+264358,NKE,1998-07-16,6.210937976837158
+264359,NKE,1998-07-17,6.28125
+264360,NKE,1998-07-20,6.234375
+264361,NKE,1998-07-21,5.96875
+264362,NKE,1998-07-22,6.0625
+264363,NKE,1998-07-23,5.789062976837158
+264364,NKE,1998-07-24,5.71875
+264365,NKE,1998-07-27,5.796875
+264366,NKE,1998-07-28,5.625
+264367,NKE,1998-07-29,5.703125
+264368,NKE,1998-07-30,5.726562976837158
+264369,NKE,1998-07-31,5.5625
+264370,NKE,1998-08-03,5.585937976837158
+264371,NKE,1998-08-04,5.375
+264372,NKE,1998-08-05,5.507812976837158
+264373,NKE,1998-08-06,5.4375
+264374,NKE,1998-08-07,5.398437976837158
+264375,NKE,1998-08-10,5.367187976837158
+264376,NKE,1998-08-11,5.25
+264377,NKE,1998-08-12,5.039062976837158
+264378,NKE,1998-08-13,4.992187976837158
+264379,NKE,1998-08-14,4.953125
+264380,NKE,1998-08-17,4.890625
+264381,NKE,1998-08-18,4.921875
+264382,NKE,1998-08-19,4.9375
+264383,NKE,1998-08-20,4.9375
+264384,NKE,1998-08-21,4.960937976837158
+264385,NKE,1998-08-24,4.898437976837158
+264386,NKE,1998-08-25,4.914062976837158
+264387,NKE,1998-08-26,4.671875
+264388,NKE,1998-08-27,4.53125
+264389,NKE,1998-08-28,4.4375
+264390,NKE,1998-08-31,4.335937976837158
+264391,NKE,1998-09-01,4.296875
+264392,NKE,1998-09-02,3.96875
+264393,NKE,1998-09-03,4.1875
+264394,NKE,1998-09-04,4.296875
+264395,NKE,1998-09-08,4.390625
+264396,NKE,1998-09-09,4.1875
+264397,NKE,1998-09-10,4.09375
+264398,NKE,1998-09-11,4.257812976837158
+264399,NKE,1998-09-14,4.414062976837158
+264400,NKE,1998-09-15,4.3125
+264401,NKE,1998-09-16,4.523437976837158
+264402,NKE,1998-09-17,4.21875
+264403,NKE,1998-09-18,4.71875
+264404,NKE,1998-09-21,4.882812976837158
+264405,NKE,1998-09-22,4.820312976837158
+264406,NKE,1998-09-23,4.84375
+264407,NKE,1998-09-24,5.234375
+264408,NKE,1998-09-25,5.117187976837158
+264409,NKE,1998-09-28,4.96875
+264410,NKE,1998-09-29,4.851562976837158
+264411,NKE,1998-09-30,4.601562976837158
+264412,NKE,1998-10-01,4.65625
+264413,NKE,1998-10-02,4.898437976837158
+264414,NKE,1998-10-05,4.773437976837158
+264415,NKE,1998-10-06,4.796875
+264416,NKE,1998-10-07,4.734375
+264417,NKE,1998-10-08,4.625
+264418,NKE,1998-10-09,4.703125
+264419,NKE,1998-10-12,4.8125
+264420,NKE,1998-10-13,4.765625
+264421,NKE,1998-10-14,4.859375
+264422,NKE,1998-10-15,4.992187976837158
+264423,NKE,1998-10-16,4.976562976837158
+264424,NKE,1998-10-19,4.984375
+264425,NKE,1998-10-20,4.960937976837158
+264426,NKE,1998-10-21,4.914062976837158
+264427,NKE,1998-10-22,5.03125
+264428,NKE,1998-10-23,5.03125
+264429,NKE,1998-10-26,5.320312976837158
+264430,NKE,1998-10-27,5.429687976837158
+264431,NKE,1998-10-28,5.273437976837158
+264432,NKE,1998-10-29,5.359375
+264433,NKE,1998-10-30,5.421875
+264434,NKE,1998-11-02,5.382812976837158
+264435,NKE,1998-11-03,5.421875
+264436,NKE,1998-11-04,5.34375
+264437,NKE,1998-11-05,5.203125
+264438,NKE,1998-11-06,5.75
+264439,NKE,1998-11-09,5.453125
+264440,NKE,1998-11-10,5.585937976837158
+264441,NKE,1998-11-11,5.515625
+264442,NKE,1998-11-12,5.476562976837158
+264443,NKE,1998-11-13,5.515625
+264444,NKE,1998-11-16,5.40625
+264445,NKE,1998-11-17,5.390625
+264446,NKE,1998-11-18,5.171875
+264447,NKE,1998-11-19,5.226562976837158
+264448,NKE,1998-11-20,5.335937976837158
+264449,NKE,1998-11-23,5.523437976837158
+264450,NKE,1998-11-24,5.25
+264451,NKE,1998-11-25,5.1875
+264452,NKE,1998-11-27,5.125
+264453,NKE,1998-11-30,5.0
+264454,NKE,1998-12-01,4.945312976837158
+264455,NKE,1998-12-02,4.875
+264456,NKE,1998-12-03,4.609375
+264457,NKE,1998-12-04,4.492187976837158
+264458,NKE,1998-12-07,4.601562976837158
+264459,NKE,1998-12-08,4.78125
+264460,NKE,1998-12-09,4.609375
+264461,NKE,1998-12-10,4.5625
+264462,NKE,1998-12-11,4.5
+264463,NKE,1998-12-14,4.765625
+264464,NKE,1998-12-15,5.171875
+264465,NKE,1998-12-16,5.25
+264466,NKE,1998-12-17,5.1875
+264467,NKE,1998-12-18,4.960937976837158
+264468,NKE,1998-12-21,4.890625
+264469,NKE,1998-12-22,4.90625
+264470,NKE,1998-12-23,5.039062976837158
+264471,NKE,1998-12-24,5.164062976837158
+264472,NKE,1998-12-28,4.945312976837158
+264473,NKE,1998-12-29,5.15625
+264474,NKE,1998-12-30,5.070312976837158
+264475,NKE,1998-12-31,5.070312976837158
+264476,NKE,1999-01-04,5.164062976837158
+264477,NKE,1999-01-05,5.085937976837158
+264478,NKE,1999-01-06,5.453125
+264479,NKE,1999-01-07,5.367187976837158
+264480,NKE,1999-01-08,5.484375
+264481,NKE,1999-01-11,5.546875
+264482,NKE,1999-01-12,5.25
+264483,NKE,1999-01-13,5.257812976837158
+264484,NKE,1999-01-14,5.164062976837158
+264485,NKE,1999-01-15,5.054687976837158
+264486,NKE,1999-01-19,4.96875
+264487,NKE,1999-01-20,4.96875
+264488,NKE,1999-01-21,4.929687976837158
+264489,NKE,1999-01-22,5.21875
+264490,NKE,1999-01-25,5.289062976837158
+264491,NKE,1999-01-26,5.257812976837158
+264492,NKE,1999-01-27,5.257812976837158
+264493,NKE,1999-01-28,5.335937976837158
+264494,NKE,1999-01-29,5.6875
+264495,NKE,1999-02-01,5.992187976837158
+264496,NKE,1999-02-02,5.882812976837158
+264497,NKE,1999-02-03,6.09375
+264498,NKE,1999-02-04,5.9375
+264499,NKE,1999-02-05,6.09375
+264500,NKE,1999-02-08,6.375
+264501,NKE,1999-02-09,6.34375
+264502,NKE,1999-02-10,6.179687976837158
+264503,NKE,1999-02-11,6.179687976837158
+264504,NKE,1999-02-12,6.210937976837158
+264505,NKE,1999-02-16,6.289062976837158
+264506,NKE,1999-02-17,6.0625
+264507,NKE,1999-02-18,6.070312976837158
+264508,NKE,1999-02-19,6.085937976837158
+264509,NKE,1999-02-22,6.25
+264510,NKE,1999-02-23,6.742187976837158
+264511,NKE,1999-02-24,6.757812976837158
+264512,NKE,1999-02-25,6.710937976837158
+264513,NKE,1999-02-26,6.679687976837158
+264514,NKE,1999-03-01,6.632812976837158
+264515,NKE,1999-03-02,6.515625
+264516,NKE,1999-03-03,6.34375
+264517,NKE,1999-03-04,6.40625
+264518,NKE,1999-03-05,6.671875
+264519,NKE,1999-03-08,6.828125
+264520,NKE,1999-03-09,6.765625
+264521,NKE,1999-03-10,7.125
+264522,NKE,1999-03-11,6.960937976837158
+264523,NKE,1999-03-12,6.976562976837158
+264524,NKE,1999-03-15,7.023437976837158
+264525,NKE,1999-03-16,7.0625
+264526,NKE,1999-03-17,7.1875
+264527,NKE,1999-03-18,6.875
+264528,NKE,1999-03-19,7.71875
+264529,NKE,1999-03-22,7.359375
+264530,NKE,1999-03-23,7.09375
+264531,NKE,1999-03-24,7.046875
+264532,NKE,1999-03-25,7.109375
+264533,NKE,1999-03-26,7.101562976837158
+264534,NKE,1999-03-29,7.070312976837158
+264535,NKE,1999-03-30,7.164062976837158
+264536,NKE,1999-03-31,7.210937976837158
+264537,NKE,1999-04-01,7.023437976837158
+264538,NKE,1999-04-05,7.296875
+264539,NKE,1999-04-06,7.375
+264540,NKE,1999-04-07,7.25
+264541,NKE,1999-04-08,7.28125
+264542,NKE,1999-04-09,7.421875
+264543,NKE,1999-04-12,7.234375
+264544,NKE,1999-04-13,7.117187976837158
+264545,NKE,1999-04-14,7.015625
+264546,NKE,1999-04-15,7.375
+264547,NKE,1999-04-16,7.375
+264548,NKE,1999-04-19,7.453125
+264549,NKE,1999-04-20,7.398437976837158
+264550,NKE,1999-04-21,7.648437976837158
+264551,NKE,1999-04-22,7.6875
+264552,NKE,1999-04-23,7.671875
+264553,NKE,1999-04-26,8.0
+264554,NKE,1999-04-27,7.8125
+264555,NKE,1999-04-28,7.8125
+264556,NKE,1999-04-29,7.796875
+264557,NKE,1999-04-30,7.773437976837158
+264558,NKE,1999-05-03,7.851562976837158
+264559,NKE,1999-05-04,7.84375
+264560,NKE,1999-05-05,7.8125
+264561,NKE,1999-05-06,7.84375
+264562,NKE,1999-05-07,7.875
+264563,NKE,1999-05-10,7.851562976837158
+264564,NKE,1999-05-11,8.1875
+264565,NKE,1999-05-12,8.03125
+264566,NKE,1999-05-13,7.875
+264567,NKE,1999-05-14,7.789062976837158
+264568,NKE,1999-05-17,7.804687976837158
+264569,NKE,1999-05-18,7.679687976837158
+264570,NKE,1999-05-19,7.523437976837158
+264571,NKE,1999-05-20,8.0
+264572,NKE,1999-05-21,8.117188453674316
+264573,NKE,1999-05-24,8.03125
+264574,NKE,1999-05-25,7.640625
+264575,NKE,1999-05-26,7.710937976837158
+264576,NKE,1999-05-27,7.367187976837158
+264577,NKE,1999-05-28,7.617187976837158
+264578,NKE,1999-06-01,7.546875
+264579,NKE,1999-06-02,7.40625
+264580,NKE,1999-06-03,7.367187976837158
+264581,NKE,1999-06-04,7.5
+264582,NKE,1999-06-07,7.5
+264583,NKE,1999-06-08,7.234375
+264584,NKE,1999-06-09,6.960937976837158
+264585,NKE,1999-06-10,7.21875
+264586,NKE,1999-06-11,6.9375
+264587,NKE,1999-06-14,7.054687976837158
+264588,NKE,1999-06-15,6.84375
+264589,NKE,1999-06-16,7.015625
+264590,NKE,1999-06-17,7.125
+264591,NKE,1999-06-18,7.421875
+264592,NKE,1999-06-21,7.484375
+264593,NKE,1999-06-22,7.25
+264594,NKE,1999-06-23,7.625
+264595,NKE,1999-06-24,7.539062976837158
+264596,NKE,1999-06-25,7.796875
+264597,NKE,1999-06-28,7.984375
+264598,NKE,1999-06-29,8.015625
+264599,NKE,1999-06-30,7.921875
+264600,NKE,1999-07-01,7.445312976837158
+264601,NKE,1999-07-02,7.0
+264602,NKE,1999-07-06,6.9375
+264603,NKE,1999-07-07,6.859375
+264604,NKE,1999-07-08,6.742187976837158
+264605,NKE,1999-07-09,6.890625
+264606,NKE,1999-07-12,6.84375
+264607,NKE,1999-07-13,6.734375
+264608,NKE,1999-07-14,6.84375
+264609,NKE,1999-07-15,7.195312976837158
+264610,NKE,1999-07-16,7.375
+264611,NKE,1999-07-19,7.34375
+264612,NKE,1999-07-20,7.265625
+264613,NKE,1999-07-21,7.140625
+264614,NKE,1999-07-22,6.78125
+264615,NKE,1999-07-23,6.921875
+264616,NKE,1999-07-26,6.921875
+264617,NKE,1999-07-27,6.75
+264618,NKE,1999-07-28,6.8125
+264619,NKE,1999-07-29,6.703125
+264620,NKE,1999-07-30,6.5
+264621,NKE,1999-08-02,6.265625
+264622,NKE,1999-08-03,6.15625
+264623,NKE,1999-08-04,6.273437976837158
+264624,NKE,1999-08-05,6.0
+264625,NKE,1999-08-06,6.132812976837158
+264626,NKE,1999-08-09,6.117187976837158
+264627,NKE,1999-08-10,6.148437976837158
+264628,NKE,1999-08-11,6.25
+264629,NKE,1999-08-12,6.28125
+264630,NKE,1999-08-13,6.382812976837158
+264631,NKE,1999-08-16,6.40625
+264632,NKE,1999-08-17,6.726562976837158
+264633,NKE,1999-08-18,6.609375
+264634,NKE,1999-08-19,6.578125
+264635,NKE,1999-08-20,6.585937976837158
+264636,NKE,1999-08-23,6.617187976837158
+264637,NKE,1999-08-24,6.5625
+264638,NKE,1999-08-25,6.65625
+264639,NKE,1999-08-26,6.421875
+264640,NKE,1999-08-27,6.296875
+264641,NKE,1999-08-30,6.140625
+264642,NKE,1999-08-31,5.84375
+264643,NKE,1999-09-01,6.148437976837158
+264644,NKE,1999-09-02,6.117187976837158
+264645,NKE,1999-09-03,6.265625
+264646,NKE,1999-09-07,6.351562976837158
+264647,NKE,1999-09-08,6.789062976837158
+264648,NKE,1999-09-09,7.15625
+264649,NKE,1999-09-10,7.015625
+264650,NKE,1999-09-13,7.0
+264651,NKE,1999-09-14,6.851562976837158
+264652,NKE,1999-09-15,6.789062976837158
+264653,NKE,1999-09-16,6.84375
+264654,NKE,1999-09-17,6.671875
+264655,NKE,1999-09-20,6.742187976837158
+264656,NKE,1999-09-21,6.5625
+264657,NKE,1999-09-22,6.53125
+264658,NKE,1999-09-23,6.507812976837158
+264659,NKE,1999-09-24,6.726562976837158
+264660,NKE,1999-09-27,7.046875
+264661,NKE,1999-09-28,7.078125
+264662,NKE,1999-09-29,7.0625
+264663,NKE,1999-09-30,7.109375
+264664,NKE,1999-10-01,7.195312976837158
+264665,NKE,1999-10-04,7.34375
+264666,NKE,1999-10-05,7.3125
+264667,NKE,1999-10-06,7.3125
+264668,NKE,1999-10-07,7.265625
+264669,NKE,1999-10-08,7.140625
+264670,NKE,1999-10-11,7.320312976837158
+264671,NKE,1999-10-12,7.164062976837158
+264672,NKE,1999-10-13,6.945312976837158
+264673,NKE,1999-10-14,7.03125
+264674,NKE,1999-10-15,6.835937976837158
+264675,NKE,1999-10-18,6.710937976837158
+264676,NKE,1999-10-19,6.765625
+264677,NKE,1999-10-20,6.921875
+264678,NKE,1999-10-21,6.976562976837158
+264679,NKE,1999-10-22,6.890625
+264680,NKE,1999-10-25,7.023437976837158
+264681,NKE,1999-10-26,7.179687976837158
+264682,NKE,1999-10-27,7.226562976837158
+264683,NKE,1999-10-28,6.992187976837158
+264684,NKE,1999-10-29,7.0
+264685,NKE,1999-11-01,7.039062976837158
+264686,NKE,1999-11-02,6.5625
+264687,NKE,1999-11-03,6.273437976837158
+264688,NKE,1999-11-04,6.296875
+264689,NKE,1999-11-05,5.992187976837158
+264690,NKE,1999-11-08,5.859375
+264691,NKE,1999-11-09,5.929687976837158
+264692,NKE,1999-11-10,5.875
+264693,NKE,1999-11-11,5.765625
+264694,NKE,1999-11-12,5.765625
+264695,NKE,1999-11-15,5.914062976837158
+264696,NKE,1999-11-16,5.539062976837158
+264697,NKE,1999-11-17,5.53125
+264698,NKE,1999-11-18,5.875
+264699,NKE,1999-11-19,6.15625
+264700,NKE,1999-11-22,6.070312976837158
+264701,NKE,1999-11-23,5.921875
+264702,NKE,1999-11-24,5.820312976837158
+264703,NKE,1999-11-26,5.875
+264704,NKE,1999-11-29,5.796875
+264705,NKE,1999-11-30,5.75
+264706,NKE,1999-12-01,5.875
+264707,NKE,1999-12-02,5.699219226837158
+264708,NKE,1999-12-03,5.796875
+264709,NKE,1999-12-06,5.882812976837158
+264710,NKE,1999-12-07,5.804687976837158
+264711,NKE,1999-12-08,5.650391101837158
+264712,NKE,1999-12-09,5.71875
+264713,NKE,1999-12-10,5.484375
+264714,NKE,1999-12-13,5.349608898162842
+264715,NKE,1999-12-14,5.023437976837158
+264716,NKE,1999-12-15,5.234375
+264717,NKE,1999-12-16,5.710937976837158
+264718,NKE,1999-12-17,6.554687976837158
+264719,NKE,1999-12-20,6.398437976837158
+264720,NKE,1999-12-21,6.140625
+264721,NKE,1999-12-22,6.1875
+264722,NKE,1999-12-23,6.484375
+264723,NKE,1999-12-27,6.210937976837158
+264724,NKE,1999-12-28,6.25
+264725,NKE,1999-12-29,6.226562976837158
+264726,NKE,1999-12-30,6.148437976837158
+264727,NKE,1999-12-31,6.195312976837158
+264728,NKE,2000-01-03,6.015625
+264729,NKE,2000-01-04,5.6875
+264730,NKE,2000-01-05,6.015625
+264731,NKE,2000-01-06,5.984375
+264732,NKE,2000-01-07,5.984375
+264733,NKE,2000-01-10,6.085937976837158
+264734,NKE,2000-01-11,6.390625
+264735,NKE,2000-01-12,6.171875
+264736,NKE,2000-01-13,6.25
+264737,NKE,2000-01-14,6.414062976837158
+264738,NKE,2000-01-18,6.328125
+264739,NKE,2000-01-19,6.601562976837158
+264740,NKE,2000-01-20,6.445312976837158
+264741,NKE,2000-01-21,6.335937976837158
+264742,NKE,2000-01-24,6.210937976837158
+264743,NKE,2000-01-25,6.109375
+264744,NKE,2000-01-26,6.1875
+264745,NKE,2000-01-27,5.90625
+264746,NKE,2000-01-28,5.859375
+264747,NKE,2000-01-31,5.6875
+264748,NKE,2000-02-01,5.835937976837158
+264749,NKE,2000-02-02,5.929687976837158
+264750,NKE,2000-02-03,5.984375
+264751,NKE,2000-02-04,5.835937976837158
+264752,NKE,2000-02-07,5.65625
+264753,NKE,2000-02-08,4.625
+264754,NKE,2000-02-09,4.21875
+264755,NKE,2000-02-10,4.21875
+264756,NKE,2000-02-11,4.25
+264757,NKE,2000-02-14,4.039062976837158
+264758,NKE,2000-02-15,3.804687976837158
+264759,NKE,2000-02-16,3.6875
+264760,NKE,2000-02-17,3.625
+264761,NKE,2000-02-18,3.5
+264762,NKE,2000-02-22,3.375
+264763,NKE,2000-02-23,3.507812976837158
+264764,NKE,2000-02-24,3.382812976837158
+264765,NKE,2000-02-25,3.320312976837158
+264766,NKE,2000-02-28,3.484375
+264767,NKE,2000-02-29,3.554687976837158
+264768,NKE,2000-03-01,3.515625
+264769,NKE,2000-03-02,3.679687976837158
+264770,NKE,2000-03-03,3.671875
+264771,NKE,2000-03-06,3.5625
+264772,NKE,2000-03-07,3.484375
+264773,NKE,2000-03-08,3.40625
+264774,NKE,2000-03-09,3.34375
+264775,NKE,2000-03-10,3.359375
+264776,NKE,2000-03-13,3.59375
+264777,NKE,2000-03-14,3.609375
+264778,NKE,2000-03-15,4.125
+264779,NKE,2000-03-16,4.46875
+264780,NKE,2000-03-17,4.25
+264781,NKE,2000-03-20,4.125
+264782,NKE,2000-03-21,4.140625
+264783,NKE,2000-03-22,4.21875
+264784,NKE,2000-03-23,4.25
+264785,NKE,2000-03-24,4.234375
+264786,NKE,2000-03-27,4.492187976837158
+264787,NKE,2000-03-28,4.601562976837158
+264788,NKE,2000-03-29,4.875
+264789,NKE,2000-03-30,4.835937976837158
+264790,NKE,2000-03-31,4.953125
+264791,NKE,2000-04-03,5.0
+264792,NKE,2000-04-04,4.867187976837158
+264793,NKE,2000-04-05,4.898437976837158
+264794,NKE,2000-04-06,5.195312976837158
+264795,NKE,2000-04-07,5.367187976837158
+264796,NKE,2000-04-10,5.375
+264797,NKE,2000-04-11,5.640625
+264798,NKE,2000-04-12,5.554687976837158
+264799,NKE,2000-04-13,5.492187976837158
+264800,NKE,2000-04-14,5.328125
+264801,NKE,2000-04-17,5.25
+264802,NKE,2000-04-18,5.296875
+264803,NKE,2000-04-19,5.507812976837158
+264804,NKE,2000-04-20,5.492187976837158
+264805,NKE,2000-04-24,5.398437976837158
+264806,NKE,2000-04-25,5.703125
+264807,NKE,2000-04-26,5.484375
+264808,NKE,2000-04-27,5.414062976837158
+264809,NKE,2000-04-28,5.429687976837158
+264810,NKE,2000-05-01,5.820312976837158
+264811,NKE,2000-05-02,5.65625
+264812,NKE,2000-05-03,5.296875
+264813,NKE,2000-05-04,5.34375
+264814,NKE,2000-05-05,5.34375
+264815,NKE,2000-05-08,5.382812976837158
+264816,NKE,2000-05-09,5.398437976837158
+264817,NKE,2000-05-10,5.28125
+264818,NKE,2000-05-11,5.335937976837158
+264819,NKE,2000-05-12,5.351562976837158
+264820,NKE,2000-05-15,5.515625
+264821,NKE,2000-05-16,5.523437976837158
+264822,NKE,2000-05-17,5.164062976837158
+264823,NKE,2000-05-18,5.09375
+264824,NKE,2000-05-19,5.0
+264825,NKE,2000-05-22,4.953125
+264826,NKE,2000-05-23,5.164062976837158
+264827,NKE,2000-05-24,5.4375
+264828,NKE,2000-05-25,5.421875
+264829,NKE,2000-05-26,5.445312976837158
+264830,NKE,2000-05-30,5.53125
+264831,NKE,2000-05-31,5.359375
+264832,NKE,2000-06-01,5.40625
+264833,NKE,2000-06-02,5.53125
+264834,NKE,2000-06-05,5.523437976837158
+264835,NKE,2000-06-06,5.25
+264836,NKE,2000-06-07,5.492187976837158
+264837,NKE,2000-06-08,5.367187976837158
+264838,NKE,2000-06-09,5.195312976837158
+264839,NKE,2000-06-12,5.050780773162842
+264840,NKE,2000-06-13,4.875
+264841,NKE,2000-06-14,4.945312976837158
+264842,NKE,2000-06-15,4.789062976837158
+264843,NKE,2000-06-16,4.65625
+264844,NKE,2000-06-19,4.570312976837158
+264845,NKE,2000-06-20,4.460937976837158
+264846,NKE,2000-06-21,4.445312976837158
+264847,NKE,2000-06-22,4.398437976837158
+264848,NKE,2000-06-23,4.632812976837158
+264849,NKE,2000-06-26,4.875
+264850,NKE,2000-06-27,4.992187976837158
+264851,NKE,2000-06-28,4.886719226837158
+264852,NKE,2000-06-29,4.9375
+264853,NKE,2000-06-30,4.976562976837158
+264854,NKE,2000-07-03,5.125
+264855,NKE,2000-07-05,5.03125
+264856,NKE,2000-07-06,5.0625
+264857,NKE,2000-07-07,5.257812976837158
+264858,NKE,2000-07-10,5.210937976837158
+264859,NKE,2000-07-11,5.382812976837158
+264860,NKE,2000-07-12,5.304687976837158
+264861,NKE,2000-07-13,5.492187976837158
+264862,NKE,2000-07-14,5.484375
+264863,NKE,2000-07-17,5.652344226837158
+264864,NKE,2000-07-18,5.617187976837158
+264865,NKE,2000-07-19,5.507812976837158
+264866,NKE,2000-07-20,5.578125
+264867,NKE,2000-07-21,5.585937976837158
+264868,NKE,2000-07-24,5.742187976837158
+264869,NKE,2000-07-25,5.796875
+264870,NKE,2000-07-26,5.882812976837158
+264871,NKE,2000-07-27,5.75
+264872,NKE,2000-07-28,5.515625
+264873,NKE,2000-07-31,5.46875
+264874,NKE,2000-08-01,5.5625
+264875,NKE,2000-08-02,5.703125
+264876,NKE,2000-08-03,5.75
+264877,NKE,2000-08-04,5.75
+264878,NKE,2000-08-07,5.71875
+264879,NKE,2000-08-08,6.0
+264880,NKE,2000-08-09,6.0
+264881,NKE,2000-08-10,5.835937976837158
+264882,NKE,2000-08-11,5.859375
+264883,NKE,2000-08-14,5.945312976837158
+264884,NKE,2000-08-15,5.851562976837158
+264885,NKE,2000-08-16,5.90625
+264886,NKE,2000-08-17,5.9375
+264887,NKE,2000-08-18,5.960937976837158
+264888,NKE,2000-08-21,5.859375
+264889,NKE,2000-08-22,5.265625
+264890,NKE,2000-08-23,5.03125
+264891,NKE,2000-08-24,5.15625
+264892,NKE,2000-08-25,5.3125
+264893,NKE,2000-08-28,5.09375
+264894,NKE,2000-08-29,5.25
+264895,NKE,2000-08-30,5.179687976837158
+264896,NKE,2000-08-31,4.947266101837158
+264897,NKE,2000-09-01,5.109375
+264898,NKE,2000-09-05,5.210937976837158
+264899,NKE,2000-09-06,5.0
+264900,NKE,2000-09-07,4.828125
+264901,NKE,2000-09-08,4.890625
+264902,NKE,2000-09-11,4.578125
+264903,NKE,2000-09-12,4.970703125
+264904,NKE,2000-09-13,4.828125
+264905,NKE,2000-09-14,4.8125
+264906,NKE,2000-09-15,4.71875
+264907,NKE,2000-09-18,4.734375
+264908,NKE,2000-09-19,5.25
+264909,NKE,2000-09-20,4.734375
+264910,NKE,2000-09-21,4.828125
+264911,NKE,2000-09-22,4.945312976837158
+264912,NKE,2000-09-25,5.023437976837158
+264913,NKE,2000-09-26,5.007812976837158
+264914,NKE,2000-09-27,4.984375
+264915,NKE,2000-09-28,5.015625
+264916,NKE,2000-09-29,5.007812976837158
+264917,NKE,2000-10-02,5.0
+264918,NKE,2000-10-03,5.1875
+264919,NKE,2000-10-04,5.085937976837158
+264920,NKE,2000-10-05,5.375
+264921,NKE,2000-10-06,4.960937976837158
+264922,NKE,2000-10-09,4.875
+264923,NKE,2000-10-10,4.960937976837158
+264924,NKE,2000-10-11,4.867187976837158
+264925,NKE,2000-10-12,4.796875
+264926,NKE,2000-10-13,4.8125
+264927,NKE,2000-10-16,4.929687976837158
+264928,NKE,2000-10-17,4.75
+264929,NKE,2000-10-18,4.71875
+264930,NKE,2000-10-19,4.796875
+264931,NKE,2000-10-20,4.632812976837158
+264932,NKE,2000-10-23,4.546875
+264933,NKE,2000-10-24,4.632812976837158
+264934,NKE,2000-10-25,4.671875
+264935,NKE,2000-10-26,4.898437976837158
+264936,NKE,2000-10-27,4.789062976837158
+264937,NKE,2000-10-30,4.867187976837158
+264938,NKE,2000-10-31,4.992187976837158
+264939,NKE,2000-11-01,4.984375
+264940,NKE,2000-11-02,5.304687976837158
+264941,NKE,2000-11-03,5.171875
+264942,NKE,2000-11-06,5.335937976837158
+264943,NKE,2000-11-07,5.375
+264944,NKE,2000-11-08,5.5625
+264945,NKE,2000-11-09,5.453125
+264946,NKE,2000-11-10,5.195312976837158
+264947,NKE,2000-11-13,5.171875
+264948,NKE,2000-11-14,5.21875
+264949,NKE,2000-11-15,5.265625
+264950,NKE,2000-11-16,5.164062976837158
+264951,NKE,2000-11-17,5.210937976837158
+264952,NKE,2000-11-20,5.0
+264953,NKE,2000-11-21,5.0
+264954,NKE,2000-11-22,5.03125
+264955,NKE,2000-11-24,5.0625
+264956,NKE,2000-11-27,5.375
+264957,NKE,2000-11-28,5.492187976837158
+264958,NKE,2000-11-29,5.351562976837158
+264959,NKE,2000-11-30,5.328125
+264960,NKE,2000-12-01,5.460937976837158
+264961,NKE,2000-12-04,5.625
+264962,NKE,2000-12-05,5.53125
+264963,NKE,2000-12-06,5.414062976837158
+264964,NKE,2000-12-07,5.203125
+264965,NKE,2000-12-08,5.320312976837158
+264966,NKE,2000-12-11,5.5
+264967,NKE,2000-12-12,5.601562976837158
+264968,NKE,2000-12-13,5.632812976837158
+264969,NKE,2000-12-14,6.0
+264970,NKE,2000-12-15,5.953125
+264971,NKE,2000-12-18,5.835937976837158
+264972,NKE,2000-12-19,5.945312976837158
+264973,NKE,2000-12-20,6.140625
+264974,NKE,2000-12-21,6.15625
+264975,NKE,2000-12-22,6.398437976837158
+264976,NKE,2000-12-26,6.757812976837158
+264977,NKE,2000-12-27,7.085937976837158
+264978,NKE,2000-12-28,7.09375
+264979,NKE,2000-12-29,6.976562976837158
+264980,NKE,2001-01-02,6.765625
+264981,NKE,2001-01-03,6.992187976837158
+264982,NKE,2001-01-04,7.171875
+264983,NKE,2001-01-05,6.859375
+264984,NKE,2001-01-08,7.203125
+264985,NKE,2001-01-09,7.429687976837158
+264986,NKE,2001-01-10,7.265625
+264987,NKE,2001-01-11,7.21875
+264988,NKE,2001-01-12,7.054687976837158
+264989,NKE,2001-01-16,6.960937976837158
+264990,NKE,2001-01-17,6.976562976837158
+264991,NKE,2001-01-18,7.007812976837158
+264992,NKE,2001-01-19,6.554687976837158
+264993,NKE,2001-01-22,6.617187976837158
+264994,NKE,2001-01-23,6.640625
+264995,NKE,2001-01-24,6.546875
+264996,NKE,2001-01-25,6.773437976837158
+264997,NKE,2001-01-26,6.625
+264998,NKE,2001-01-29,6.553750038146973
+264999,NKE,2001-01-30,6.62624979019165
+265000,NKE,2001-01-31,6.87624979019165
+265001,NKE,2001-02-01,6.809999942779541
+265002,NKE,2001-02-02,6.826250076293945
+265003,NKE,2001-02-05,6.898749828338623
+265004,NKE,2001-02-06,7.067500114440918
+265005,NKE,2001-02-07,7.054999828338623
+265006,NKE,2001-02-08,6.889999866485596
+265007,NKE,2001-02-09,6.806250095367432
+265008,NKE,2001-02-12,6.788750171661377
+265009,NKE,2001-02-13,7.011250019073486
+265010,NKE,2001-02-14,6.891250133514404
+265011,NKE,2001-02-15,6.533750057220459
+265012,NKE,2001-02-16,6.440000057220459
+265013,NKE,2001-02-20,5.940000057220459
+265014,NKE,2001-02-21,5.882500171661377
+265015,NKE,2001-02-22,6.003749847412109
+265016,NKE,2001-02-23,6.125
+265017,NKE,2001-02-26,6.138750076293945
+265018,NKE,2001-02-27,4.922500133514404
+265019,NKE,2001-02-28,4.878749847412109
+265020,NKE,2001-03-01,4.766250133514404
+265021,NKE,2001-03-02,4.697500228881836
+265022,NKE,2001-03-05,4.703750133514404
+265023,NKE,2001-03-06,4.893750190734863
+265024,NKE,2001-03-07,5.03249979019165
+265025,NKE,2001-03-08,5.039999961853027
+265026,NKE,2001-03-09,5.008749961853027
+265027,NKE,2001-03-12,4.888750076293945
+265028,NKE,2001-03-13,4.691249847412109
+265029,NKE,2001-03-14,4.565000057220459
+265030,NKE,2001-03-15,4.543749809265137
+265031,NKE,2001-03-16,4.539999961853027
+265032,NKE,2001-03-19,4.523749828338623
+265033,NKE,2001-03-20,4.75124979019165
+265034,NKE,2001-03-21,5.016250133514404
+265035,NKE,2001-03-22,4.940000057220459
+265036,NKE,2001-03-23,5.037499904632568
+265037,NKE,2001-03-26,4.922500133514404
+265038,NKE,2001-03-27,4.951250076293945
+265039,NKE,2001-03-28,4.933750152587891
+265040,NKE,2001-03-29,5.018750190734863
+265041,NKE,2001-03-30,5.043749809265137
+265042,NKE,2001-04-02,5.139999866485596
+265043,NKE,2001-04-03,4.90749979019165
+265044,NKE,2001-04-04,4.953750133514404
+265045,NKE,2001-04-05,4.922500133514404
+265046,NKE,2001-04-06,4.90500020980835
+265047,NKE,2001-04-09,4.9375
+265048,NKE,2001-04-10,4.927499771118164
+265049,NKE,2001-04-11,4.756249904632568
+265050,NKE,2001-04-12,4.682499885559082
+265051,NKE,2001-04-16,4.618750095367432
+265052,NKE,2001-04-17,4.650000095367432
+265053,NKE,2001-04-18,4.78000020980835
+265054,NKE,2001-04-19,4.949999809265137
+265055,NKE,2001-04-20,4.96750020980835
+265056,NKE,2001-04-23,4.974999904632568
+265057,NKE,2001-04-24,4.78125
+265058,NKE,2001-04-25,4.872499942779541
+265059,NKE,2001-04-26,4.978750228881836
+265060,NKE,2001-04-27,5.202499866485596
+265061,NKE,2001-04-30,5.226250171661377
+265062,NKE,2001-05-01,5.072500228881836
+265063,NKE,2001-05-02,5.195000171661377
+265064,NKE,2001-05-03,5.117499828338623
+265065,NKE,2001-05-04,5.077499866485596
+265066,NKE,2001-05-07,5.065000057220459
+265067,NKE,2001-05-08,5.119999885559082
+265068,NKE,2001-05-09,5.002500057220459
+265069,NKE,2001-05-10,4.922500133514404
+265070,NKE,2001-05-11,4.798749923706055
+265071,NKE,2001-05-14,4.857500076293945
+265072,NKE,2001-05-15,4.949999809265137
+265073,NKE,2001-05-16,5.25124979019165
+265074,NKE,2001-05-17,5.287499904632568
+265075,NKE,2001-05-18,5.300000190734863
+265076,NKE,2001-05-21,5.460000038146973
+265077,NKE,2001-05-22,5.636250019073486
+265078,NKE,2001-05-23,5.462500095367432
+265079,NKE,2001-05-24,5.46875
+265080,NKE,2001-05-25,5.434999942779541
+265081,NKE,2001-05-29,5.307499885559082
+265082,NKE,2001-05-30,5.125
+265083,NKE,2001-05-31,5.137499809265137
+265084,NKE,2001-06-01,5.163750171661377
+265085,NKE,2001-06-04,5.144999980926514
+265086,NKE,2001-06-05,5.177499771118164
+265087,NKE,2001-06-06,5.175000190734863
+265088,NKE,2001-06-07,5.292500019073486
+265089,NKE,2001-06-08,5.202499866485596
+265090,NKE,2001-06-11,5.148749828338623
+265091,NKE,2001-06-12,5.233749866485596
+265092,NKE,2001-06-13,5.168749809265137
+265093,NKE,2001-06-14,5.181250095367432
+265094,NKE,2001-06-15,5.113749980926514
+265095,NKE,2001-06-18,5.101250171661377
+265096,NKE,2001-06-19,5.326250076293945
+265097,NKE,2001-06-20,5.25
+265098,NKE,2001-06-21,5.441249847412109
+265099,NKE,2001-06-22,5.568749904632568
+265100,NKE,2001-06-25,5.5
+265101,NKE,2001-06-26,5.34375
+265102,NKE,2001-06-27,5.332499980926514
+265103,NKE,2001-06-28,5.247499942779541
+265104,NKE,2001-06-29,5.24875020980835
+265105,NKE,2001-07-02,5.268750190734863
+265106,NKE,2001-07-03,5.315000057220459
+265107,NKE,2001-07-05,5.261250019073486
+265108,NKE,2001-07-06,5.224999904632568
+265109,NKE,2001-07-09,5.1875
+265110,NKE,2001-07-10,5.141250133514404
+265111,NKE,2001-07-11,5.295000076293945
+265112,NKE,2001-07-12,5.625
+265113,NKE,2001-07-13,5.641250133514404
+265114,NKE,2001-07-16,5.800000190734863
+265115,NKE,2001-07-17,5.868750095367432
+265116,NKE,2001-07-18,5.74875020980835
+265117,NKE,2001-07-19,5.96750020980835
+265118,NKE,2001-07-20,5.920000076293945
+265119,NKE,2001-07-23,5.777500152587891
+265120,NKE,2001-07-24,5.756249904632568
+265121,NKE,2001-07-25,5.847499847412109
+265122,NKE,2001-07-26,5.980000019073486
+265123,NKE,2001-07-27,5.849999904632568
+265124,NKE,2001-07-30,5.762499809265137
+265125,NKE,2001-07-31,5.943749904632568
+265126,NKE,2001-08-01,5.976250171661377
+265127,NKE,2001-08-02,6.223750114440918
+265128,NKE,2001-08-03,6.268750190734863
+265129,NKE,2001-08-06,5.941249847412109
+265130,NKE,2001-08-07,5.971250057220459
+265131,NKE,2001-08-08,6.0
+265132,NKE,2001-08-09,6.081250190734863
+265133,NKE,2001-08-10,6.179999828338623
+265134,NKE,2001-08-13,6.210000038146973
+265135,NKE,2001-08-14,6.1875
+265136,NKE,2001-08-15,6.09375
+265137,NKE,2001-08-16,6.12624979019165
+265138,NKE,2001-08-17,6.091249942779541
+265139,NKE,2001-08-20,6.026249885559082
+265140,NKE,2001-08-21,6.079999923706055
+265141,NKE,2001-08-22,6.112500190734863
+265142,NKE,2001-08-23,6.153749942779541
+265143,NKE,2001-08-24,6.409999847412109
+265144,NKE,2001-08-27,6.3125
+265145,NKE,2001-08-28,6.3125
+265146,NKE,2001-08-29,6.28125
+265147,NKE,2001-08-30,6.18874979019165
+265148,NKE,2001-08-31,6.25
+265149,NKE,2001-09-04,6.34375
+265150,NKE,2001-09-05,6.3125
+265151,NKE,2001-09-06,6.266250133514404
+265152,NKE,2001-09-07,6.06374979019165
+265153,NKE,2001-09-10,6.081250190734863
+265154,NKE,2001-09-17,5.506249904632568
+265155,NKE,2001-09-18,5.380000114440918
+265156,NKE,2001-09-19,5.34375
+265157,NKE,2001-09-20,5.28249979019165
+265158,NKE,2001-09-21,5.460000038146973
+265159,NKE,2001-09-24,5.801249980926514
+265160,NKE,2001-09-25,5.706250190734863
+265161,NKE,2001-09-26,5.681250095367432
+265162,NKE,2001-09-27,5.693749904632568
+265163,NKE,2001-09-28,5.851250171661377
+265164,NKE,2001-10-01,5.861249923706055
+265165,NKE,2001-10-02,6.007500171661377
+265166,NKE,2001-10-03,6.118750095367432
+265167,NKE,2001-10-04,5.952499866485596
+265168,NKE,2001-10-05,5.974999904632568
+265169,NKE,2001-10-08,5.925000190734863
+265170,NKE,2001-10-09,5.84499979019165
+265171,NKE,2001-10-10,6.03125
+265172,NKE,2001-10-11,5.988749980926514
+265173,NKE,2001-10-12,6.010000228881836
+265174,NKE,2001-10-15,5.956250190734863
+265175,NKE,2001-10-16,5.941249847412109
+265176,NKE,2001-10-17,5.928750038146973
+265177,NKE,2001-10-18,5.952499866485596
+265178,NKE,2001-10-19,6.016250133514404
+265179,NKE,2001-10-22,6.164999961853027
+265180,NKE,2001-10-23,6.141250133514404
+265181,NKE,2001-10-24,6.097499847412109
+265182,NKE,2001-10-25,6.12375020980835
+265183,NKE,2001-10-26,6.204999923706055
+265184,NKE,2001-10-29,6.106249809265137
+265185,NKE,2001-10-30,6.007500171661377
+265186,NKE,2001-10-31,6.170000076293945
+265187,NKE,2001-11-01,6.122499942779541
+265188,NKE,2001-11-02,6.147500038146973
+265189,NKE,2001-11-05,6.184999942779541
+265190,NKE,2001-11-06,6.246250152587891
+265191,NKE,2001-11-07,6.21750020980835
+265192,NKE,2001-11-08,6.230000019073486
+265193,NKE,2001-11-09,6.193749904632568
+265194,NKE,2001-11-12,6.171249866485596
+265195,NKE,2001-11-13,6.247499942779541
+265196,NKE,2001-11-14,6.445000171661377
+265197,NKE,2001-11-15,6.554999828338623
+265198,NKE,2001-11-16,6.618750095367432
+265199,NKE,2001-11-19,6.65500020980835
+265200,NKE,2001-11-20,6.692500114440918
+265201,NKE,2001-11-21,6.693749904632568
+265202,NKE,2001-11-23,6.675000190734863
+265203,NKE,2001-11-26,6.536250114440918
+265204,NKE,2001-11-27,6.53249979019165
+265205,NKE,2001-11-28,6.46999979019165
+265206,NKE,2001-11-29,6.425000190734863
+265207,NKE,2001-11-30,6.62375020980835
+265208,NKE,2001-12-03,6.611249923706055
+265209,NKE,2001-12-04,6.621250152587891
+265210,NKE,2001-12-05,6.846250057220459
+265211,NKE,2001-12-06,7.042500019073486
+265212,NKE,2001-12-07,6.880000114440918
+265213,NKE,2001-12-10,6.802499771118164
+265214,NKE,2001-12-11,6.875
+265215,NKE,2001-12-12,6.8125
+265216,NKE,2001-12-13,6.853750228881836
+265217,NKE,2001-12-14,6.731249809265137
+265218,NKE,2001-12-17,6.538750171661377
+265219,NKE,2001-12-18,6.597499847412109
+265220,NKE,2001-12-19,6.826250076293945
+265221,NKE,2001-12-20,6.723750114440918
+265222,NKE,2001-12-21,7.037499904632568
+265223,NKE,2001-12-24,7.131249904632568
+265224,NKE,2001-12-26,7.137499809265137
+265225,NKE,2001-12-27,7.09375
+265226,NKE,2001-12-28,7.059999942779541
+265227,NKE,2001-12-31,7.03000020980835
+265228,NKE,2002-01-02,7.114999771118164
+265229,NKE,2002-01-03,7.0625
+265230,NKE,2002-01-04,7.125
+265231,NKE,2002-01-07,7.148749828338623
+265232,NKE,2002-01-08,7.168749809265137
+265233,NKE,2002-01-09,7.067500114440918
+265234,NKE,2002-01-10,7.128749847412109
+265235,NKE,2002-01-11,6.928750038146973
+265236,NKE,2002-01-14,6.837500095367432
+265237,NKE,2002-01-15,7.162499904632568
+265238,NKE,2002-01-16,7.025000095367432
+265239,NKE,2002-01-17,7.172500133514404
+265240,NKE,2002-01-18,7.193749904632568
+265241,NKE,2002-01-22,7.25
+265242,NKE,2002-01-23,7.269999980926514
+265243,NKE,2002-01-24,7.34250020980835
+265244,NKE,2002-01-25,7.326250076293945
+265245,NKE,2002-01-28,7.278749942779541
+265246,NKE,2002-01-29,7.224999904632568
+265247,NKE,2002-01-30,7.625
+265248,NKE,2002-01-31,7.488749980926514
+265249,NKE,2002-02-01,7.502500057220459
+265250,NKE,2002-02-04,7.432499885559082
+265251,NKE,2002-02-05,7.49875020980835
+265252,NKE,2002-02-06,7.512499809265137
+265253,NKE,2002-02-07,7.506249904632568
+265254,NKE,2002-02-08,7.387499809265137
+265255,NKE,2002-02-11,7.554999828338623
+265256,NKE,2002-02-12,7.519999980926514
+265257,NKE,2002-02-13,7.550000190734863
+265258,NKE,2002-02-14,7.559999942779541
+265259,NKE,2002-02-15,7.43874979019165
+265260,NKE,2002-02-19,7.292500019073486
+265261,NKE,2002-02-20,7.316249847412109
+265262,NKE,2002-02-21,7.1875
+265263,NKE,2002-02-22,7.425000190734863
+265264,NKE,2002-02-25,7.46750020980835
+265265,NKE,2002-02-26,7.428750038146973
+265266,NKE,2002-02-27,7.315000057220459
+265267,NKE,2002-02-28,7.357500076293945
+265268,NKE,2002-03-01,7.356249809265137
+265269,NKE,2002-03-04,7.40500020980835
+265270,NKE,2002-03-05,7.252500057220459
+265271,NKE,2002-03-06,7.324999809265137
+265272,NKE,2002-03-07,7.349999904632568
+265273,NKE,2002-03-08,7.275000095367432
+265274,NKE,2002-03-11,7.31125020980835
+265275,NKE,2002-03-12,7.31125020980835
+265276,NKE,2002-03-13,7.587500095367432
+265277,NKE,2002-03-14,7.84499979019165
+265278,NKE,2002-03-15,7.84375
+265279,NKE,2002-03-18,7.9375
+265280,NKE,2002-03-19,7.925000190734863
+265281,NKE,2002-03-20,7.99875020980835
+265282,NKE,2002-03-21,7.900000095367432
+265283,NKE,2002-03-22,7.4375
+265284,NKE,2002-03-25,7.508749961853027
+265285,NKE,2002-03-26,7.5625
+265286,NKE,2002-03-27,7.625
+265287,NKE,2002-03-28,7.50124979019165
+265288,NKE,2002-04-01,7.34250020980835
+265289,NKE,2002-04-02,7.207499980926514
+265290,NKE,2002-04-03,7.275000095367432
+265291,NKE,2002-04-04,7.253749847412109
+265292,NKE,2002-04-05,7.358749866485596
+265293,NKE,2002-04-08,7.318749904632568
+265294,NKE,2002-04-09,7.333749771118164
+265295,NKE,2002-04-10,7.31374979019165
+265296,NKE,2002-04-11,7.193749904632568
+265297,NKE,2002-04-12,7.232500076293945
+265298,NKE,2002-04-15,7.130000114440918
+265299,NKE,2002-04-16,7.34250020980835
+265300,NKE,2002-04-17,7.175000190734863
+265301,NKE,2002-04-18,6.925000190734863
+265302,NKE,2002-04-19,7.102499961853027
+265303,NKE,2002-04-22,7.125
+265304,NKE,2002-04-23,7.177499771118164
+265305,NKE,2002-04-24,7.0
+265306,NKE,2002-04-25,6.93625020980835
+265307,NKE,2002-04-26,6.84375
+265308,NKE,2002-04-29,6.737500190734863
+265309,NKE,2002-04-30,6.666250228881836
+265310,NKE,2002-05-01,6.835000038146973
+265311,NKE,2002-05-02,6.903749942779541
+265312,NKE,2002-05-03,6.917500019073486
+265313,NKE,2002-05-06,6.75
+265314,NKE,2002-05-07,6.892499923706055
+265315,NKE,2002-05-08,7.006249904632568
+265316,NKE,2002-05-09,6.862500190734863
+265317,NKE,2002-05-10,6.612500190734863
+265318,NKE,2002-05-13,6.712500095367432
+265319,NKE,2002-05-14,6.894999980926514
+265320,NKE,2002-05-15,6.807499885559082
+265321,NKE,2002-05-16,6.981249809265137
+265322,NKE,2002-05-17,6.980000019073486
+265323,NKE,2002-05-20,6.800000190734863
+265324,NKE,2002-05-21,6.71999979019165
+265325,NKE,2002-05-22,6.59375
+265326,NKE,2002-05-23,6.84375
+265327,NKE,2002-05-24,6.75
+265328,NKE,2002-05-28,6.712500095367432
+265329,NKE,2002-05-29,6.696249961853027
+265330,NKE,2002-05-30,6.692500114440918
+265331,NKE,2002-05-31,6.71875
+265332,NKE,2002-06-03,6.507500171661377
+265333,NKE,2002-06-04,6.298749923706055
+265334,NKE,2002-06-05,6.349999904632568
+265335,NKE,2002-06-06,6.293749809265137
+265336,NKE,2002-06-07,6.267499923706055
+265337,NKE,2002-06-10,6.284999847412109
+265338,NKE,2002-06-11,6.300000190734863
+265339,NKE,2002-06-12,6.293749809265137
+265340,NKE,2002-06-13,6.25
+265341,NKE,2002-06-14,6.21875
+265342,NKE,2002-06-17,6.545000076293945
+265343,NKE,2002-06-18,6.625
+265344,NKE,2002-06-19,6.625
+265345,NKE,2002-06-20,6.5
+265346,NKE,2002-06-21,6.34375
+265347,NKE,2002-06-24,6.362500190734863
+265348,NKE,2002-06-25,6.199999809265137
+265349,NKE,2002-06-26,6.135000228881836
+265350,NKE,2002-06-27,6.427499771118164
+265351,NKE,2002-06-28,6.706250190734863
+265352,NKE,2002-07-01,6.824999809265137
+265353,NKE,2002-07-02,6.837500095367432
+265354,NKE,2002-07-03,6.881249904632568
+265355,NKE,2002-07-05,7.034999847412109
+265356,NKE,2002-07-08,7.09499979019165
+265357,NKE,2002-07-09,7.0
+265358,NKE,2002-07-10,6.958749771118164
+265359,NKE,2002-07-11,6.581250190734863
+265360,NKE,2002-07-12,6.647500038146973
+265361,NKE,2002-07-15,6.550000190734863
+265362,NKE,2002-07-16,6.755000114440918
+265363,NKE,2002-07-17,6.6875
+265364,NKE,2002-07-18,6.382500171661377
+265365,NKE,2002-07-19,6.122499942779541
+265366,NKE,2002-07-22,5.942500114440918
+265367,NKE,2002-07-23,5.793749809265137
+265368,NKE,2002-07-24,6.050000190734863
+265369,NKE,2002-07-25,6.073750019073486
+265370,NKE,2002-07-26,6.088749885559082
+265371,NKE,2002-07-29,6.356249809265137
+265372,NKE,2002-07-30,6.287499904632568
+265373,NKE,2002-07-31,6.161250114440918
+265374,NKE,2002-08-01,5.875
+265375,NKE,2002-08-02,5.684999942779541
+265376,NKE,2002-08-05,5.488749980926514
+265377,NKE,2002-08-06,5.574999809265137
+265378,NKE,2002-08-07,5.570000171661377
+265379,NKE,2002-08-08,5.62375020980835
+265380,NKE,2002-08-09,5.489999771118164
+265381,NKE,2002-08-12,5.346250057220459
+265382,NKE,2002-08-13,5.375
+265383,NKE,2002-08-14,5.53125
+265384,NKE,2002-08-15,5.662499904632568
+265385,NKE,2002-08-16,5.506249904632568
+265386,NKE,2002-08-19,5.447500228881836
+265387,NKE,2002-08-20,5.599999904632568
+265388,NKE,2002-08-21,5.68625020980835
+265389,NKE,2002-08-22,5.768750190734863
+265390,NKE,2002-08-23,5.724999904632568
+265391,NKE,2002-08-26,5.737500190734863
+265392,NKE,2002-08-27,5.663750171661377
+265393,NKE,2002-08-28,5.566249847412109
+265394,NKE,2002-08-29,5.372499942779541
+265395,NKE,2002-08-30,5.397500038146973
+265396,NKE,2002-09-03,5.272500038146973
+265397,NKE,2002-09-04,5.271249771118164
+265398,NKE,2002-09-05,5.233749866485596
+265399,NKE,2002-09-06,5.235000133514404
+265400,NKE,2002-09-09,5.118750095367432
+265401,NKE,2002-09-10,5.266250133514404
+265402,NKE,2002-09-11,5.375
+265403,NKE,2002-09-12,5.222499847412109
+265404,NKE,2002-09-13,5.216249942779541
+265405,NKE,2002-09-16,5.276249885559082
+265406,NKE,2002-09-17,5.212500095367432
+265407,NKE,2002-09-18,5.381249904632568
+265408,NKE,2002-09-19,5.50124979019165
+265409,NKE,2002-09-20,5.512499809265137
+265410,NKE,2002-09-23,5.287499904632568
+265411,NKE,2002-09-24,5.276249885559082
+265412,NKE,2002-09-25,5.546249866485596
+265413,NKE,2002-09-26,5.701250076293945
+265414,NKE,2002-09-27,5.482500076293945
+265415,NKE,2002-09-30,5.397500038146973
+265416,NKE,2002-10-01,5.434999942779541
+265417,NKE,2002-10-02,5.387499809265137
+265418,NKE,2002-10-03,5.255000114440918
+265419,NKE,2002-10-04,5.242499828338623
+265420,NKE,2002-10-07,4.994999885559082
+265421,NKE,2002-10-08,5.00124979019165
+265422,NKE,2002-10-09,4.914999961853027
+265423,NKE,2002-10-10,4.978750228881836
+265424,NKE,2002-10-11,5.232500076293945
+265425,NKE,2002-10-14,5.322500228881836
+265426,NKE,2002-10-15,5.618750095367432
+265427,NKE,2002-10-16,5.385000228881836
+265428,NKE,2002-10-17,5.5625
+265429,NKE,2002-10-18,5.431250095367432
+265430,NKE,2002-10-21,5.692500114440918
+265431,NKE,2002-10-22,5.662499904632568
+265432,NKE,2002-10-23,5.65500020980835
+265433,NKE,2002-10-24,5.699999809265137
+265434,NKE,2002-10-25,5.87375020980835
+265435,NKE,2002-10-28,5.838749885559082
+265436,NKE,2002-10-29,5.783750057220459
+265437,NKE,2002-10-30,5.887499809265137
+265438,NKE,2002-10-31,5.898749828338623
+265439,NKE,2002-11-01,5.931250095367432
+265440,NKE,2002-11-04,5.918749809265137
+265441,NKE,2002-11-05,5.764999866485596
+265442,NKE,2002-11-06,5.652500152587891
+265443,NKE,2002-11-07,5.567500114440918
+265444,NKE,2002-11-08,5.50124979019165
+265445,NKE,2002-11-11,5.355000019073486
+265446,NKE,2002-11-12,5.481249809265137
+265447,NKE,2002-11-13,5.452499866485596
+265448,NKE,2002-11-14,5.653749942779541
+265449,NKE,2002-11-15,5.695000171661377
+265450,NKE,2002-11-18,5.661250114440918
+265451,NKE,2002-11-19,5.568749904632568
+265452,NKE,2002-11-20,5.715000152587891
+265453,NKE,2002-11-21,5.633749961853027
+265454,NKE,2002-11-22,5.46875
+265455,NKE,2002-11-25,5.571249961853027
+265456,NKE,2002-11-26,5.492499828338623
+265457,NKE,2002-11-27,5.636250019073486
+265458,NKE,2002-11-29,5.597499847412109
+265459,NKE,2002-12-02,5.818749904632568
+265460,NKE,2002-12-03,5.8125
+265461,NKE,2002-12-04,5.762499809265137
+265462,NKE,2002-12-05,5.668749809265137
+265463,NKE,2002-12-06,5.639999866485596
+265464,NKE,2002-12-09,5.445000171661377
+265465,NKE,2002-12-10,5.411250114440918
+265466,NKE,2002-12-11,5.394999980926514
+265467,NKE,2002-12-12,5.474999904632568
+265468,NKE,2002-12-13,5.316249847412109
+265469,NKE,2002-12-16,5.528749942779541
+265470,NKE,2002-12-17,5.337500095367432
+265471,NKE,2002-12-18,5.241250038146973
+265472,NKE,2002-12-19,5.191249847412109
+265473,NKE,2002-12-20,5.637499809265137
+265474,NKE,2002-12-23,5.537499904632568
+265475,NKE,2002-12-24,5.506249904632568
+265476,NKE,2002-12-26,5.517499923706055
+265477,NKE,2002-12-27,5.441249847412109
+265478,NKE,2002-12-30,5.565000057220459
+265479,NKE,2002-12-31,5.558750152587891
+265480,NKE,2003-01-02,5.762499809265137
+265481,NKE,2003-01-03,5.643750190734863
+265482,NKE,2003-01-06,5.722499847412109
+265483,NKE,2003-01-07,5.707499980926514
+265484,NKE,2003-01-08,5.752500057220459
+265485,NKE,2003-01-09,5.900000095367432
+265486,NKE,2003-01-10,5.941249847412109
+265487,NKE,2003-01-13,5.887499809265137
+265488,NKE,2003-01-14,5.835000038146973
+265489,NKE,2003-01-15,5.743750095367432
+265490,NKE,2003-01-16,5.690000057220459
+265491,NKE,2003-01-17,5.631249904632568
+265492,NKE,2003-01-21,5.480000019073486
+265493,NKE,2003-01-22,5.427499771118164
+265494,NKE,2003-01-23,5.579999923706055
+265495,NKE,2003-01-24,5.425000190734863
+265496,NKE,2003-01-27,5.445000171661377
+265497,NKE,2003-01-28,5.576250076293945
+265498,NKE,2003-01-29,5.708749771118164
+265499,NKE,2003-01-30,5.616250038146973
+265500,NKE,2003-01-31,5.567500114440918
+265501,NKE,2003-02-03,5.521249771118164
+265502,NKE,2003-02-04,5.460000038146973
+265503,NKE,2003-02-05,5.411250114440918
+265504,NKE,2003-02-06,5.397500038146973
+265505,NKE,2003-02-07,5.300000190734863
+265506,NKE,2003-02-10,5.417500019073486
+265507,NKE,2003-02-11,5.481249809265137
+265508,NKE,2003-02-12,5.458749771118164
+265509,NKE,2003-02-13,5.497499942779541
+265510,NKE,2003-02-14,5.642499923706055
+265511,NKE,2003-02-18,5.695000171661377
+265512,NKE,2003-02-19,5.683750152587891
+265513,NKE,2003-02-20,5.710000038146973
+265514,NKE,2003-02-21,5.795000076293945
+265515,NKE,2003-02-24,5.658750057220459
+265516,NKE,2003-02-25,5.676249980926514
+265517,NKE,2003-02-26,5.633749961853027
+265518,NKE,2003-02-27,5.778749942779541
+265519,NKE,2003-02-28,5.796249866485596
+265520,NKE,2003-03-03,5.835000038146973
+265521,NKE,2003-03-04,5.707499980926514
+265522,NKE,2003-03-05,5.822500228881836
+265523,NKE,2003-03-06,5.826250076293945
+265524,NKE,2003-03-07,6.137499809265137
+265525,NKE,2003-03-10,5.908750057220459
+265526,NKE,2003-03-11,5.943749904632568
+265527,NKE,2003-03-12,6.018750190734863
+265528,NKE,2003-03-13,6.125
+265529,NKE,2003-03-14,6.21875
+265530,NKE,2003-03-17,6.446249961853027
+265531,NKE,2003-03-18,6.12375020980835
+265532,NKE,2003-03-19,6.260000228881836
+265533,NKE,2003-03-20,6.606249809265137
+265534,NKE,2003-03-21,6.662499904632568
+265535,NKE,2003-03-24,6.513750076293945
+265536,NKE,2003-03-25,6.611249923706055
+265537,NKE,2003-03-26,6.507500171661377
+265538,NKE,2003-03-27,6.526249885559082
+265539,NKE,2003-03-28,6.630000114440918
+265540,NKE,2003-03-31,6.427499771118164
+265541,NKE,2003-04-01,6.349999904632568
+265542,NKE,2003-04-02,6.537499904632568
+265543,NKE,2003-04-03,6.521249771118164
+265544,NKE,2003-04-04,6.4375
+265545,NKE,2003-04-07,6.427499771118164
+265546,NKE,2003-04-08,6.483749866485596
+265547,NKE,2003-04-09,6.472499847412109
+265548,NKE,2003-04-10,6.583749771118164
+265549,NKE,2003-04-11,6.573750019073486
+265550,NKE,2003-04-14,6.65625
+265551,NKE,2003-04-15,6.721250057220459
+265552,NKE,2003-04-16,6.543749809265137
+265553,NKE,2003-04-17,6.537499904632568
+265554,NKE,2003-04-21,6.482500076293945
+265555,NKE,2003-04-22,6.643750190734863
+265556,NKE,2003-04-23,6.71875
+265557,NKE,2003-04-24,6.632500171661377
+265558,NKE,2003-04-25,6.527500152587891
+265559,NKE,2003-04-28,6.746250152587891
+265560,NKE,2003-04-29,6.783750057220459
+265561,NKE,2003-04-30,6.691249847412109
+265562,NKE,2003-05-01,6.588749885559082
+265563,NKE,2003-05-02,6.704999923706055
+265564,NKE,2003-05-05,6.59375
+265565,NKE,2003-05-06,6.778749942779541
+265566,NKE,2003-05-07,6.764999866485596
+265567,NKE,2003-05-08,6.671249866485596
+265568,NKE,2003-05-09,6.756249904632568
+265569,NKE,2003-05-12,6.808750152587891
+265570,NKE,2003-05-13,6.84375
+265571,NKE,2003-05-14,6.743750095367432
+265572,NKE,2003-05-15,6.735000133514404
+265573,NKE,2003-05-16,6.607500076293945
+265574,NKE,2003-05-19,6.533750057220459
+265575,NKE,2003-05-20,6.567500114440918
+265576,NKE,2003-05-21,6.481249809265137
+265577,NKE,2003-05-22,6.53000020980835
+265578,NKE,2003-05-23,6.480000019073486
+265579,NKE,2003-05-27,6.737500190734863
+265580,NKE,2003-05-28,6.827499866485596
+265581,NKE,2003-05-29,6.84250020980835
+265582,NKE,2003-05-30,6.99875020980835
+265583,NKE,2003-06-02,6.996250152587891
+265584,NKE,2003-06-03,6.84375
+265585,NKE,2003-06-04,6.985000133514404
+265586,NKE,2003-06-05,6.96750020980835
+265587,NKE,2003-06-06,6.931250095367432
+265588,NKE,2003-06-09,6.909999847412109
+265589,NKE,2003-06-10,6.988749980926514
+265590,NKE,2003-06-11,6.912499904632568
+265591,NKE,2003-06-12,6.900000095367432
+265592,NKE,2003-06-13,6.818749904632568
+265593,NKE,2003-06-16,6.875
+265594,NKE,2003-06-17,6.958749771118164
+265595,NKE,2003-06-18,7.016250133514404
+265596,NKE,2003-06-19,7.039999961853027
+265597,NKE,2003-06-20,7.002500057220459
+265598,NKE,2003-06-23,6.921249866485596
+265599,NKE,2003-06-24,7.078750133514404
+265600,NKE,2003-06-25,7.112500190734863
+265601,NKE,2003-06-26,7.116250038146973
+265602,NKE,2003-06-27,6.635000228881836
+265603,NKE,2003-06-30,6.68625020980835
+265604,NKE,2003-07-01,6.735000133514404
+265605,NKE,2003-07-02,6.731249809265137
+265606,NKE,2003-07-03,6.68874979019165
+265607,NKE,2003-07-07,6.735000133514404
+265608,NKE,2003-07-08,6.713749885559082
+265609,NKE,2003-07-09,6.625
+265610,NKE,2003-07-10,6.707499980926514
+265611,NKE,2003-07-11,6.703750133514404
+265612,NKE,2003-07-14,6.712500095367432
+265613,NKE,2003-07-15,6.636250019073486
+265614,NKE,2003-07-16,6.632500171661377
+265615,NKE,2003-07-17,6.53000020980835
+265616,NKE,2003-07-18,6.5
+265617,NKE,2003-07-21,6.387499809265137
+265618,NKE,2003-07-22,6.431250095367432
+265619,NKE,2003-07-23,6.496250152587891
+265620,NKE,2003-07-24,6.5625
+265621,NKE,2003-07-25,6.585000038146973
+265622,NKE,2003-07-28,6.497499942779541
+265623,NKE,2003-07-29,6.473750114440918
+265624,NKE,2003-07-30,6.40749979019165
+265625,NKE,2003-07-31,6.46750020980835
+265626,NKE,2003-08-01,6.337500095367432
+265627,NKE,2003-08-04,6.327499866485596
+265628,NKE,2003-08-05,6.223750114440918
+265629,NKE,2003-08-06,6.212500095367432
+265630,NKE,2003-08-07,6.324999809265137
+265631,NKE,2003-08-08,6.601250171661377
+265632,NKE,2003-08-11,6.597499847412109
+265633,NKE,2003-08-12,6.716249942779541
+265634,NKE,2003-08-13,6.797500133514404
+265635,NKE,2003-08-14,6.849999904632568
+265636,NKE,2003-08-15,6.90625
+265637,NKE,2003-08-18,6.885000228881836
+265638,NKE,2003-08-19,6.831250190734863
+265639,NKE,2003-08-20,6.791250228881836
+265640,NKE,2003-08-21,6.898749828338623
+265641,NKE,2003-08-22,6.837500095367432
+265642,NKE,2003-08-25,6.90625
+265643,NKE,2003-08-26,6.927499771118164
+265644,NKE,2003-08-27,6.958749771118164
+265645,NKE,2003-08-28,7.014999866485596
+265646,NKE,2003-08-29,7.122499942779541
+265647,NKE,2003-09-02,7.184999942779541
+265648,NKE,2003-09-03,7.15500020980835
+265649,NKE,2003-09-04,7.099999904632568
+265650,NKE,2003-09-05,7.036250114440918
+265651,NKE,2003-09-08,7.106249809265137
+265652,NKE,2003-09-09,7.034999847412109
+265653,NKE,2003-09-10,6.923749923706055
+265654,NKE,2003-09-11,6.973750114440918
+265655,NKE,2003-09-12,6.960000038146973
+265656,NKE,2003-09-15,7.043749809265137
+265657,NKE,2003-09-16,7.070000171661377
+265658,NKE,2003-09-17,7.139999866485596
+265659,NKE,2003-09-18,7.15625
+265660,NKE,2003-09-19,7.6875
+265661,NKE,2003-09-22,7.659999847412109
+265662,NKE,2003-09-23,7.639999866485596
+265663,NKE,2003-09-24,7.606249809265137
+265664,NKE,2003-09-25,7.550000190734863
+265665,NKE,2003-09-26,7.606249809265137
+265666,NKE,2003-09-29,7.622499942779541
+265667,NKE,2003-09-30,7.602499961853027
+265668,NKE,2003-10-01,7.733749866485596
+265669,NKE,2003-10-02,7.798749923706055
+265670,NKE,2003-10-03,7.887499809265137
+265671,NKE,2003-10-06,7.851250171661377
+265672,NKE,2003-10-07,7.945000171661377
+265673,NKE,2003-10-08,7.997499942779541
+265674,NKE,2003-10-09,7.989999771118164
+265675,NKE,2003-10-10,7.90749979019165
+265676,NKE,2003-10-13,8.042499542236328
+265677,NKE,2003-10-14,8.056249618530273
+265678,NKE,2003-10-15,8.067500114440918
+265679,NKE,2003-10-16,8.081250190734863
+265680,NKE,2003-10-17,7.983749866485596
+265681,NKE,2003-10-20,7.981249809265137
+265682,NKE,2003-10-21,7.946249961853027
+265683,NKE,2003-10-22,7.827499866485596
+265684,NKE,2003-10-23,7.849999904632568
+265685,NKE,2003-10-24,7.753749847412109
+265686,NKE,2003-10-27,7.78125
+265687,NKE,2003-10-28,7.974999904632568
+265688,NKE,2003-10-29,7.908750057220459
+265689,NKE,2003-10-30,7.888750076293945
+265690,NKE,2003-10-31,7.987500190734863
+265691,NKE,2003-11-03,7.988749980926514
+265692,NKE,2003-11-04,7.943749904632568
+265693,NKE,2003-11-05,7.90749979019165
+265694,NKE,2003-11-06,7.835000038146973
+265695,NKE,2003-11-07,7.875
+265696,NKE,2003-11-10,7.756249904632568
+265697,NKE,2003-11-11,7.739999771118164
+265698,NKE,2003-11-12,7.744999885559082
+265699,NKE,2003-11-13,7.730000019073486
+265700,NKE,2003-11-14,7.724999904632568
+265701,NKE,2003-11-17,7.724999904632568
+265702,NKE,2003-11-18,7.728750228881836
+265703,NKE,2003-11-19,7.648749828338623
+265704,NKE,2003-11-20,7.824999809265137
+265705,NKE,2003-11-21,7.913750171661377
+265706,NKE,2003-11-24,8.083749771118164
+265707,NKE,2003-11-25,8.396249771118164
+265708,NKE,2003-11-26,8.418749809265137
+265709,NKE,2003-11-28,8.40625
+265710,NKE,2003-12-01,8.481249809265137
+265711,NKE,2003-12-02,8.399999618530273
+265712,NKE,2003-12-03,8.25
+265713,NKE,2003-12-04,8.157500267028809
+265714,NKE,2003-12-05,8.192500114440918
+265715,NKE,2003-12-08,8.197500228881836
+265716,NKE,2003-12-09,8.111249923706055
+265717,NKE,2003-12-10,8.007499694824219
+265718,NKE,2003-12-11,8.086250305175781
+265719,NKE,2003-12-12,8.052499771118164
+265720,NKE,2003-12-15,8.02750015258789
+265721,NKE,2003-12-16,8.138750076293945
+265722,NKE,2003-12-17,8.251250267028809
+265723,NKE,2003-12-18,8.350000381469727
+265724,NKE,2003-12-19,8.366250038146973
+265725,NKE,2003-12-22,8.412500381469727
+265726,NKE,2003-12-23,8.456250190734863
+265727,NKE,2003-12-24,8.44124984741211
+265728,NKE,2003-12-26,8.481249809265137
+265729,NKE,2003-12-29,8.479999542236328
+265730,NKE,2003-12-30,8.507499694824219
+265731,NKE,2003-12-31,8.557499885559082
+265732,NKE,2004-01-02,8.451250076293945
+265733,NKE,2004-01-05,8.443750381469727
+265734,NKE,2004-01-06,8.436249732971191
+265735,NKE,2004-01-07,8.46500015258789
+265736,NKE,2004-01-08,8.550000190734863
+265737,NKE,2004-01-09,8.483750343322754
+265738,NKE,2004-01-12,8.606249809265137
+265739,NKE,2004-01-13,8.637499809265137
+265740,NKE,2004-01-14,8.647500038146973
+265741,NKE,2004-01-15,8.631250381469727
+265742,NKE,2004-01-16,8.670000076293945
+265743,NKE,2004-01-20,8.732500076293945
+265744,NKE,2004-01-21,8.80875015258789
+265745,NKE,2004-01-22,8.708749771118164
+265746,NKE,2004-01-23,8.697500228881836
+265747,NKE,2004-01-26,8.737500190734863
+265748,NKE,2004-01-27,8.701250076293945
+265749,NKE,2004-01-28,8.578749656677246
+265750,NKE,2004-01-29,8.56624984741211
+265751,NKE,2004-01-30,8.707500457763672
+265752,NKE,2004-02-02,8.78125
+265753,NKE,2004-02-03,8.756250381469727
+265754,NKE,2004-02-04,8.836250305175781
+265755,NKE,2004-02-05,8.8412504196167
+265756,NKE,2004-02-06,8.882499694824219
+265757,NKE,2004-02-09,8.958749771118164
+265758,NKE,2004-02-10,9.029999732971191
+265759,NKE,2004-02-11,9.149999618530272
+265760,NKE,2004-02-12,9.045000076293944
+265761,NKE,2004-02-13,9.039999961853027
+265762,NKE,2004-02-17,9.125
+265763,NKE,2004-02-18,9.05500030517578
+265764,NKE,2004-02-19,9.050000190734863
+265765,NKE,2004-02-20,8.957500457763672
+265766,NKE,2004-02-23,9.074999809265137
+265767,NKE,2004-02-24,9.282500267028809
+265768,NKE,2004-02-25,9.296250343322754
+265769,NKE,2004-02-26,9.237500190734863
+265770,NKE,2004-02-27,9.15625
+265771,NKE,2004-03-01,9.19124984741211
+265772,NKE,2004-03-02,9.232500076293944
+265773,NKE,2004-03-03,9.228750228881836
+265774,NKE,2004-03-04,9.34000015258789
+265775,NKE,2004-03-05,9.353750228881836
+265776,NKE,2004-03-08,9.311249732971191
+265777,NKE,2004-03-09,9.582500457763672
+265778,NKE,2004-03-10,9.581250190734863
+265779,NKE,2004-03-11,9.335000038146973
+265780,NKE,2004-03-12,9.350000381469728
+265781,NKE,2004-03-15,9.300000190734863
+265782,NKE,2004-03-16,9.388750076293944
+265783,NKE,2004-03-17,9.518750190734863
+265784,NKE,2004-03-18,9.602499961853027
+265785,NKE,2004-03-19,9.608750343322754
+265786,NKE,2004-03-22,9.572500228881836
+265787,NKE,2004-03-23,9.537500381469728
+265788,NKE,2004-03-24,9.574999809265137
+265789,NKE,2004-03-25,9.5600004196167
+265790,NKE,2004-03-26,9.53125
+265791,NKE,2004-03-29,9.574999809265137
+265792,NKE,2004-03-30,9.602499961853027
+265793,NKE,2004-03-31,9.733750343322754
+265794,NKE,2004-04-01,9.548749923706056
+265795,NKE,2004-04-02,9.579999923706056
+265796,NKE,2004-04-05,9.760000228881836
+265797,NKE,2004-04-06,9.673749923706056
+265798,NKE,2004-04-07,9.59375
+265799,NKE,2004-04-08,9.5962495803833
+265800,NKE,2004-04-12,9.654999732971191
+265801,NKE,2004-04-13,9.547499656677246
+265802,NKE,2004-04-14,9.47624969482422
+265803,NKE,2004-04-15,9.448749542236328
+265804,NKE,2004-04-16,9.488750457763672
+265805,NKE,2004-04-19,9.539999961853027
+265806,NKE,2004-04-20,9.46875
+265807,NKE,2004-04-21,9.431249618530272
+265808,NKE,2004-04-22,9.458749771118164
+265809,NKE,2004-04-23,9.396249771118164
+265810,NKE,2004-04-26,9.192500114440918
+265811,NKE,2004-04-27,9.306249618530272
+265812,NKE,2004-04-28,9.201250076293944
+265813,NKE,2004-04-29,9.017499923706056
+265814,NKE,2004-04-30,8.993749618530273
+265815,NKE,2004-05-03,8.885000228881836
+265816,NKE,2004-05-04,8.806249618530273
+265817,NKE,2004-05-05,8.84375
+265818,NKE,2004-05-06,8.543749809265137
+265819,NKE,2004-05-07,8.321249961853027
+265820,NKE,2004-05-10,8.300000190734863
+265821,NKE,2004-05-11,8.442500114440918
+265822,NKE,2004-05-12,8.5
+265823,NKE,2004-05-13,8.518750190734863
+265824,NKE,2004-05-14,8.461250305175781
+265825,NKE,2004-05-17,8.256250381469727
+265826,NKE,2004-05-18,8.3125
+265827,NKE,2004-05-19,8.317500114440918
+265828,NKE,2004-05-20,8.303750038146973
+265829,NKE,2004-05-21,8.4350004196167
+265830,NKE,2004-05-24,8.618749618530273
+265831,NKE,2004-05-25,8.831250190734863
+265832,NKE,2004-05-26,8.861249923706055
+265833,NKE,2004-05-27,8.867500305175781
+265834,NKE,2004-05-28,8.893750190734863
+265835,NKE,2004-06-01,8.87874984741211
+265836,NKE,2004-06-02,8.829999923706055
+265837,NKE,2004-06-03,8.774999618530273
+265838,NKE,2004-06-04,8.65999984741211
+265839,NKE,2004-06-07,8.788749694824219
+265840,NKE,2004-06-08,8.8100004196167
+265841,NKE,2004-06-09,8.8125
+265842,NKE,2004-06-10,8.90625
+265843,NKE,2004-06-14,8.9037504196167
+265844,NKE,2004-06-15,8.960000038146973
+265845,NKE,2004-06-16,8.989999771118164
+265846,NKE,2004-06-17,8.975000381469727
+265847,NKE,2004-06-18,8.952500343322754
+265848,NKE,2004-06-21,8.898750305175781
+265849,NKE,2004-06-22,8.962499618530273
+265850,NKE,2004-06-23,9.036250114440918
+265851,NKE,2004-06-24,9.050000190734863
+265852,NKE,2004-06-25,9.41374969482422
+265853,NKE,2004-06-28,9.487500190734863
+265854,NKE,2004-06-29,9.422499656677246
+265855,NKE,2004-06-30,9.46875
+265856,NKE,2004-07-01,9.411250114440918
+265857,NKE,2004-07-02,9.41374969482422
+265858,NKE,2004-07-06,9.37125015258789
+265859,NKE,2004-07-07,9.395000457763672
+265860,NKE,2004-07-08,9.232500076293944
+265861,NKE,2004-07-09,9.311249732971191
+265862,NKE,2004-07-12,9.263750076293944
+265863,NKE,2004-07-13,9.237500190734863
+265864,NKE,2004-07-14,9.09375
+265865,NKE,2004-07-15,9.151249885559082
+265866,NKE,2004-07-16,9.1875
+265867,NKE,2004-07-19,9.061249732971191
+265868,NKE,2004-07-20,9.074999809265137
+265869,NKE,2004-07-21,8.958749771118164
+265870,NKE,2004-07-22,8.930000305175781
+265871,NKE,2004-07-23,8.7837495803833
+265872,NKE,2004-07-26,8.744999885559082
+265873,NKE,2004-07-27,8.84375
+265874,NKE,2004-07-28,8.850000381469727
+265875,NKE,2004-07-29,9.112500190734863
+265876,NKE,2004-07-30,9.088749885559082
+265877,NKE,2004-08-02,9.204999923706056
+265878,NKE,2004-08-03,9.087499618530272
+265879,NKE,2004-08-04,9.137499809265137
+265880,NKE,2004-08-05,8.882499694824219
+265881,NKE,2004-08-06,8.663749694824219
+265882,NKE,2004-08-09,8.74625015258789
+265883,NKE,2004-08-10,8.857500076293945
+265884,NKE,2004-08-11,8.789999961853027
+265885,NKE,2004-08-12,8.696249961853027
+265886,NKE,2004-08-13,8.711250305175781
+265887,NKE,2004-08-16,8.975000381469727
+265888,NKE,2004-08-17,8.949999809265137
+265889,NKE,2004-08-18,9.1225004196167
+265890,NKE,2004-08-19,9.206250190734863
+265891,NKE,2004-08-20,9.282500267028809
+265892,NKE,2004-08-23,9.24250030517578
+265893,NKE,2004-08-24,9.30875015258789
+265894,NKE,2004-08-25,9.381250381469728
+265895,NKE,2004-08-26,9.494999885559082
+265896,NKE,2004-08-27,9.493749618530272
+265897,NKE,2004-08-30,9.3412504196167
+265898,NKE,2004-08-31,9.41374969482422
+265899,NKE,2004-09-01,9.510000228881836
+265900,NKE,2004-09-02,9.585000038146973
+265901,NKE,2004-09-03,9.60124969482422
+265902,NKE,2004-09-07,9.649999618530272
+265903,NKE,2004-09-08,9.668749809265137
+265904,NKE,2004-09-09,9.366250038146973
+265905,NKE,2004-09-10,9.456250190734863
+265906,NKE,2004-09-13,9.44124984741211
+265907,NKE,2004-09-14,9.460000038146973
+265908,NKE,2004-09-15,9.537500381469728
+265909,NKE,2004-09-16,9.625
+265910,NKE,2004-09-17,9.56999969482422
+265911,NKE,2004-09-20,9.75
+265912,NKE,2004-09-21,9.918749809265137
+265913,NKE,2004-09-22,9.869999885559082
+265914,NKE,2004-09-23,9.886249542236328
+265915,NKE,2004-09-24,9.962499618530272
+265916,NKE,2004-09-27,9.912500381469728
+265917,NKE,2004-09-28,9.962499618530272
+265918,NKE,2004-09-29,9.81624984741211
+265919,NKE,2004-09-30,9.850000381469728
+265920,NKE,2004-10-01,9.984999656677246
+265921,NKE,2004-10-04,9.97249984741211
+265922,NKE,2004-10-05,9.96125030517578
+265923,NKE,2004-10-06,10.008749961853027
+265924,NKE,2004-10-07,9.951250076293944
+265925,NKE,2004-10-08,9.886249542236328
+265926,NKE,2004-10-11,9.883749961853027
+265927,NKE,2004-10-12,9.75374984741211
+265928,NKE,2004-10-13,9.697500228881836
+265929,NKE,2004-10-14,9.671250343322754
+265930,NKE,2004-10-15,9.762499809265137
+265931,NKE,2004-10-18,9.987500190734863
+265932,NKE,2004-10-19,10.0337495803833
+265933,NKE,2004-10-20,9.956250190734863
+265934,NKE,2004-10-21,10.098750114440918
+265935,NKE,2004-10-22,9.888750076293944
+265936,NKE,2004-10-25,9.989999771118164
+265937,NKE,2004-10-26,10.09749984741211
+265938,NKE,2004-10-27,10.1875
+265939,NKE,2004-10-28,10.138750076293944
+265940,NKE,2004-10-29,10.16374969482422
+265941,NKE,2004-11-01,10.199999809265137
+265942,NKE,2004-11-02,10.279999732971191
+265943,NKE,2004-11-03,10.383749961853027
+265944,NKE,2004-11-04,10.671250343322754
+265945,NKE,2004-11-05,10.765000343322754
+265946,NKE,2004-11-08,10.577500343322754
+265947,NKE,2004-11-09,10.60124969482422
+265948,NKE,2004-11-10,10.537500381469728
+265949,NKE,2004-11-11,10.623749732971191
+265950,NKE,2004-11-12,10.800000190734863
+265951,NKE,2004-11-15,10.803750038146973
+265952,NKE,2004-11-16,10.6850004196167
+265953,NKE,2004-11-17,10.748749732971191
+265954,NKE,2004-11-18,10.625
+265955,NKE,2004-11-19,10.3125
+265956,NKE,2004-11-22,10.467499732971191
+265957,NKE,2004-11-23,10.604999542236328
+265958,NKE,2004-11-24,10.678750038146973
+265959,NKE,2004-11-26,10.636249542236328
+265960,NKE,2004-11-29,10.717499732971191
+265961,NKE,2004-11-30,10.582500457763672
+265962,NKE,2004-12-01,10.818750381469728
+265963,NKE,2004-12-02,10.837499618530272
+265964,NKE,2004-12-03,10.84000015258789
+265965,NKE,2004-12-06,10.832500457763672
+265966,NKE,2004-12-07,10.727499961853027
+265967,NKE,2004-12-08,10.837499618530272
+265968,NKE,2004-12-09,10.9399995803833
+265969,NKE,2004-12-10,10.875
+265970,NKE,2004-12-13,10.881250381469728
+265971,NKE,2004-12-14,10.81624984741211
+265972,NKE,2004-12-15,10.731249809265137
+265973,NKE,2004-12-16,10.737500190734863
+265974,NKE,2004-12-17,11.462499618530272
+265975,NKE,2004-12-20,11.4375
+265976,NKE,2004-12-21,11.426250457763672
+265977,NKE,2004-12-22,11.385000228881836
+265978,NKE,2004-12-23,11.453749656677246
+265979,NKE,2004-12-27,11.356249809265137
+265980,NKE,2004-12-28,11.436249732971191
+265981,NKE,2004-12-29,11.321249961853027
+265982,NKE,2004-12-30,11.3725004196167
+265983,NKE,2004-12-31,11.33625030517578
+265984,NKE,2005-01-03,11.33625030517578
+265985,NKE,2005-01-04,11.175000190734863
+265986,NKE,2005-01-05,11.041250228881836
+265987,NKE,2005-01-06,11.02750015258789
+265988,NKE,2005-01-07,10.962499618530272
+265989,NKE,2005-01-10,11.071249961853027
+265990,NKE,2005-01-11,11.018750190734863
+265991,NKE,2005-01-12,11.073749542236328
+265992,NKE,2005-01-13,11.0024995803833
+265993,NKE,2005-01-14,11.118749618530272
+265994,NKE,2005-01-18,11.087499618530272
+265995,NKE,2005-01-19,11.068750381469728
+265996,NKE,2005-01-20,10.850000381469728
+265997,NKE,2005-01-21,10.787500381469728
+265998,NKE,2005-01-24,10.78874969482422
+265999,NKE,2005-01-25,10.736249923706056
+266000,NKE,2005-01-26,10.643750190734863
+266001,NKE,2005-01-27,10.806249618530272
+266002,NKE,2005-01-28,10.811249732971191
+266003,NKE,2005-01-31,10.828749656677246
+266004,NKE,2005-02-01,10.883749961853027
+266005,NKE,2005-02-02,10.837499618530272
+266006,NKE,2005-02-03,10.824999809265137
+266007,NKE,2005-02-04,10.880000114440918
+266008,NKE,2005-02-07,10.774999618530272
+266009,NKE,2005-02-08,10.493749618530272
+266010,NKE,2005-02-09,10.407500267028809
+266011,NKE,2005-02-10,10.494999885559082
+266012,NKE,2005-02-11,10.581250190734863
+266013,NKE,2005-02-14,10.651249885559082
+266014,NKE,2005-02-15,10.661250114440918
+266015,NKE,2005-02-16,10.678750038146973
+266016,NKE,2005-02-17,10.649999618530272
+266017,NKE,2005-02-18,10.688750267028809
+266018,NKE,2005-02-22,10.487500190734863
+266019,NKE,2005-02-23,10.612500190734863
+266020,NKE,2005-02-24,10.8125
+266021,NKE,2005-02-25,10.90625
+266022,NKE,2005-02-28,10.868749618530272
+266023,NKE,2005-03-01,10.975000381469728
+266024,NKE,2005-03-02,10.91374969482422
+266025,NKE,2005-03-03,10.90625
+266026,NKE,2005-03-04,10.949999809265137
+266027,NKE,2005-03-07,10.897500038146973
+266028,NKE,2005-03-08,10.8125
+266029,NKE,2005-03-09,10.7837495803833
+266030,NKE,2005-03-10,10.83625030517578
+266031,NKE,2005-03-11,10.824999809265137
+266032,NKE,2005-03-14,10.720000267028809
+266033,NKE,2005-03-15,10.893750190734863
+266034,NKE,2005-03-16,10.80500030517578
+266035,NKE,2005-03-17,10.853750228881836
+266036,NKE,2005-03-18,10.675000190734863
+266037,NKE,2005-03-21,10.487500190734863
+266038,NKE,2005-03-22,10.317500114440918
+266039,NKE,2005-03-23,10.18000030517578
+266040,NKE,2005-03-24,10.452500343322754
+266041,NKE,2005-03-28,10.40250015258789
+266042,NKE,2005-03-29,10.208749771118164
+266043,NKE,2005-03-30,10.293749809265137
+266044,NKE,2005-03-31,10.41374969482422
+266045,NKE,2005-04-01,10.375
+266046,NKE,2005-04-04,10.262499809265137
+266047,NKE,2005-04-05,10.386249542236328
+266048,NKE,2005-04-06,10.33625030517578
+266049,NKE,2005-04-07,10.31999969482422
+266050,NKE,2005-04-08,10.28874969482422
+266051,NKE,2005-04-11,10.279999732971191
+266052,NKE,2005-04-12,10.295000076293944
+266053,NKE,2005-04-13,9.96875
+266054,NKE,2005-04-14,9.751250267028809
+266055,NKE,2005-04-15,9.482500076293944
+266056,NKE,2005-04-18,9.491250038146973
+266057,NKE,2005-04-19,9.678750038146973
+266058,NKE,2005-04-20,9.55500030517578
+266059,NKE,2005-04-21,9.81999969482422
+266060,NKE,2005-04-22,9.727499961853027
+266061,NKE,2005-04-25,9.791250228881836
+266062,NKE,2005-04-26,9.701250076293944
+266063,NKE,2005-04-27,9.758749961853027
+266064,NKE,2005-04-28,9.616250038146973
+266065,NKE,2005-04-29,9.60124969482422
+266066,NKE,2005-05-02,9.640000343322754
+266067,NKE,2005-05-03,9.71875
+266068,NKE,2005-05-04,9.706250190734863
+266069,NKE,2005-05-05,9.717499732971191
+266070,NKE,2005-05-06,9.72249984741211
+266071,NKE,2005-05-09,9.8412504196167
+266072,NKE,2005-05-10,9.699999809265137
+266073,NKE,2005-05-11,9.729999542236328
+266074,NKE,2005-05-12,9.604999542236328
+266075,NKE,2005-05-13,9.556249618530272
+266076,NKE,2005-05-16,9.626250267028809
+266077,NKE,2005-05-17,9.8462495803833
+266078,NKE,2005-05-18,10.239999771118164
+266079,NKE,2005-05-19,10.39875030517578
+266080,NKE,2005-05-20,10.261249542236328
+266081,NKE,2005-05-23,10.3100004196167
+266082,NKE,2005-05-24,10.34000015258789
+266083,NKE,2005-05-25,10.201250076293944
+266084,NKE,2005-05-26,10.24250030517578
+266085,NKE,2005-05-27,10.303750038146973
+266086,NKE,2005-05-31,10.274999618530272
+266087,NKE,2005-06-01,10.392499923706056
+266088,NKE,2005-06-02,10.477499961853027
+266089,NKE,2005-06-03,10.46875
+266090,NKE,2005-06-06,10.541250228881836
+266091,NKE,2005-06-07,10.600000381469728
+266092,NKE,2005-06-08,10.614999771118164
+266093,NKE,2005-06-09,10.706250190734863
+266094,NKE,2005-06-10,10.744999885559082
+266095,NKE,2005-06-13,10.892499923706056
+266096,NKE,2005-06-14,10.818750381469728
+266097,NKE,2005-06-15,10.954999923706056
+266098,NKE,2005-06-16,11.018750190734863
+266099,NKE,2005-06-17,11.047499656677246
+266100,NKE,2005-06-20,11.047499656677246
+266101,NKE,2005-06-21,11.106249809265137
+266102,NKE,2005-06-22,11.173749923706056
+266103,NKE,2005-06-23,11.262499809265137
+266104,NKE,2005-06-24,11.168749809265137
+266105,NKE,2005-06-27,10.7212495803833
+266106,NKE,2005-06-28,11.0
+266107,NKE,2005-06-29,10.914999961853027
+266108,NKE,2005-06-30,10.824999809265137
+266109,NKE,2005-07-01,10.751250267028809
+266110,NKE,2005-07-05,10.838749885559082
+266111,NKE,2005-07-06,10.697500228881836
+266112,NKE,2005-07-07,10.662500381469728
+266113,NKE,2005-07-08,10.779999732971191
+266114,NKE,2005-07-11,10.886249542236328
+266115,NKE,2005-07-12,10.87874984741211
+266116,NKE,2005-07-13,10.885000228881836
+266117,NKE,2005-07-14,10.948749542236328
+266118,NKE,2005-07-15,11.0625
+266119,NKE,2005-07-18,10.988750457763672
+266120,NKE,2005-07-19,10.984999656677246
+266121,NKE,2005-07-20,11.05500030517578
+266122,NKE,2005-07-21,10.8462495803833
+266123,NKE,2005-07-22,10.828749656677246
+266124,NKE,2005-07-25,10.6537504196167
+266125,NKE,2005-07-26,10.550000190734863
+266126,NKE,2005-07-27,10.5
+266127,NKE,2005-07-28,10.5625
+266128,NKE,2005-07-29,10.475000381469728
+266129,NKE,2005-08-01,10.357500076293944
+266130,NKE,2005-08-02,10.728750228881836
+266131,NKE,2005-08-03,10.864999771118164
+266132,NKE,2005-08-04,10.649999618530272
+266133,NKE,2005-08-05,10.62874984741211
+266134,NKE,2005-08-08,10.53874969482422
+266135,NKE,2005-08-09,10.462499618530272
+266136,NKE,2005-08-10,10.337499618530272
+266137,NKE,2005-08-11,10.244999885559082
+266138,NKE,2005-08-12,10.197500228881836
+266139,NKE,2005-08-15,10.271249771118164
+266140,NKE,2005-08-16,10.100000381469728
+266141,NKE,2005-08-17,9.994999885559082
+266142,NKE,2005-08-18,10.092499732971191
+266143,NKE,2005-08-19,10.042499542236328
+266144,NKE,2005-08-22,9.9087495803833
+266145,NKE,2005-08-23,9.88249969482422
+266146,NKE,2005-08-24,9.962499618530272
+266147,NKE,2005-08-25,9.983750343322754
+266148,NKE,2005-08-26,9.96500015258789
+266149,NKE,2005-08-29,9.93000030517578
+266150,NKE,2005-08-30,9.787500381469728
+266151,NKE,2005-08-31,9.863750457763672
+266152,NKE,2005-09-01,9.78125
+266153,NKE,2005-09-02,9.6274995803833
+266154,NKE,2005-09-06,9.741250038146973
+266155,NKE,2005-09-07,9.633749961853027
+266156,NKE,2005-09-08,9.813750267028809
+266157,NKE,2005-09-09,9.8149995803833
+266158,NKE,2005-09-12,10.0
+266159,NKE,2005-09-13,9.90999984741211
+266160,NKE,2005-09-14,9.811249732971191
+266161,NKE,2005-09-15,9.86750030517578
+266162,NKE,2005-09-16,9.807499885559082
+266163,NKE,2005-09-19,10.431249618530272
+266164,NKE,2005-09-20,10.0
+266165,NKE,2005-09-21,9.925000190734863
+266166,NKE,2005-09-22,10.118749618530272
+266167,NKE,2005-09-23,10.1587495803833
+266168,NKE,2005-09-26,10.168749809265137
+266169,NKE,2005-09-27,10.199999809265137
+266170,NKE,2005-09-28,10.162500381469728
+266171,NKE,2005-09-29,10.137499809265137
+266172,NKE,2005-09-30,10.210000038146973
+266173,NKE,2005-10-03,10.287500381469728
+266174,NKE,2005-10-04,10.331250190734863
+266175,NKE,2005-10-05,10.186249732971191
+266176,NKE,2005-10-06,10.262499809265137
+266177,NKE,2005-10-07,10.3462495803833
+266178,NKE,2005-10-10,10.322500228881836
+266179,NKE,2005-10-11,10.3725004196167
+266180,NKE,2005-10-12,10.239999771118164
+266181,NKE,2005-10-13,10.095000267028809
+266182,NKE,2005-10-14,10.212499618530272
+266183,NKE,2005-10-17,10.271249771118164
+266184,NKE,2005-10-18,10.181249618530272
+266185,NKE,2005-10-19,10.306249618530272
+266186,NKE,2005-10-20,10.399999618530272
+266187,NKE,2005-10-21,10.4350004196167
+266188,NKE,2005-10-24,10.512499809265137
+266189,NKE,2005-10-25,10.4399995803833
+266190,NKE,2005-10-26,10.478750228881836
+266191,NKE,2005-10-27,10.300000190734863
+266192,NKE,2005-10-28,10.350000381469728
+266193,NKE,2005-10-31,10.506250381469728
+266194,NKE,2005-11-01,10.501250267028809
+266195,NKE,2005-11-02,10.693750381469728
+266196,NKE,2005-11-03,10.887499809265137
+266197,NKE,2005-11-04,10.975000381469728
+266198,NKE,2005-11-07,11.0
+266199,NKE,2005-11-08,10.852499961853027
+266200,NKE,2005-11-09,10.826250076293944
+266201,NKE,2005-11-10,10.914999961853027
+266202,NKE,2005-11-11,10.864999771118164
+266203,NKE,2005-11-14,10.813750267028809
+266204,NKE,2005-11-15,10.698749542236328
+266205,NKE,2005-11-16,10.74625015258789
+266206,NKE,2005-11-17,10.859999656677246
+266207,NKE,2005-11-18,10.962499618530272
+266208,NKE,2005-11-21,10.80500030517578
+266209,NKE,2005-11-22,10.875
+266210,NKE,2005-11-23,10.960000038146973
+266211,NKE,2005-11-25,11.026249885559082
+266212,NKE,2005-11-28,10.806249618530272
+266213,NKE,2005-11-29,10.737500190734863
+266214,NKE,2005-11-30,10.662500381469728
+266215,NKE,2005-12-01,10.696249961853027
+266216,NKE,2005-12-02,10.949999809265137
+266217,NKE,2005-12-05,10.916250228881836
+266218,NKE,2005-12-06,10.891249656677246
+266219,NKE,2005-12-07,10.837499618530272
+266220,NKE,2005-12-08,10.737500190734863
+266221,NKE,2005-12-09,10.737500190734863
+266222,NKE,2005-12-12,10.926250457763672
+266223,NKE,2005-12-13,10.989999771118164
+266224,NKE,2005-12-14,11.43000030517578
+266225,NKE,2005-12-15,11.21875
+266226,NKE,2005-12-16,11.0625
+266227,NKE,2005-12-19,10.907500267028809
+266228,NKE,2005-12-20,11.0600004196167
+266229,NKE,2005-12-21,10.71875
+266230,NKE,2005-12-22,10.779999732971191
+266231,NKE,2005-12-23,10.875
+266232,NKE,2005-12-27,10.886249542236328
+266233,NKE,2005-12-28,10.949999809265137
+266234,NKE,2005-12-29,10.925000190734863
+266235,NKE,2005-12-30,10.848750114440918
+266236,NKE,2006-01-03,10.743749618530272
+266237,NKE,2006-01-04,10.693750381469728
+266238,NKE,2006-01-05,10.758749961853027
+266239,NKE,2006-01-06,10.725000381469728
+266240,NKE,2006-01-09,10.875
+266241,NKE,2006-01-10,10.897500038146973
+266242,NKE,2006-01-11,10.912500381469728
+266243,NKE,2006-01-12,10.78874969482422
+266244,NKE,2006-01-13,10.774999618530272
+266245,NKE,2006-01-17,10.649999618530272
+266246,NKE,2006-01-18,10.579999923706056
+266247,NKE,2006-01-19,10.587499618530272
+266248,NKE,2006-01-20,10.524999618530272
+266249,NKE,2006-01-23,10.431249618530272
+266250,NKE,2006-01-24,10.5024995803833
+266251,NKE,2006-01-25,10.532500267028809
+266252,NKE,2006-01-26,10.4975004196167
+266253,NKE,2006-01-27,10.393750190734863
+266254,NKE,2006-01-30,10.225000381469728
+266255,NKE,2006-01-31,10.118749618530272
+266256,NKE,2006-02-01,10.391249656677246
+266257,NKE,2006-02-02,10.418749809265137
+266258,NKE,2006-02-03,10.46125030517578
+266259,NKE,2006-02-06,10.518750190734863
+266260,NKE,2006-02-07,10.432499885559082
+266261,NKE,2006-02-08,10.548749923706056
+266262,NKE,2006-02-09,10.486249923706056
+266263,NKE,2006-02-10,10.55875015258789
+266264,NKE,2006-02-13,10.53499984741211
+266265,NKE,2006-02-14,10.5
+266266,NKE,2006-02-15,10.5337495803833
+266267,NKE,2006-02-16,10.595000267028809
+266268,NKE,2006-02-17,10.612500190734863
+266269,NKE,2006-02-21,10.635000228881836
+266270,NKE,2006-02-22,10.74250030517578
+266271,NKE,2006-02-23,10.821249961853027
+266272,NKE,2006-02-24,10.899999618530272
+266273,NKE,2006-02-27,10.912500381469728
+266274,NKE,2006-02-28,10.84749984741211
+266275,NKE,2006-03-01,10.78874969482422
+266276,NKE,2006-03-02,10.756250381469728
+266277,NKE,2006-03-03,10.787500381469728
+266278,NKE,2006-03-06,10.864999771118164
+266279,NKE,2006-03-07,10.612500190734863
+266280,NKE,2006-03-08,10.625
+266281,NKE,2006-03-09,10.668749809265137
+266282,NKE,2006-03-10,10.623749732971191
+266283,NKE,2006-03-13,10.556249618530272
+266284,NKE,2006-03-14,10.577500343322754
+266285,NKE,2006-03-15,10.6274995803833
+266286,NKE,2006-03-16,10.7524995803833
+266287,NKE,2006-03-17,10.677499771118164
+266288,NKE,2006-03-20,10.688750267028809
+266289,NKE,2006-03-21,10.618749618530272
+266290,NKE,2006-03-22,10.852499961853027
+266291,NKE,2006-03-23,10.751250267028809
+266292,NKE,2006-03-24,10.744999885559082
+266293,NKE,2006-03-27,10.681249618530272
+266294,NKE,2006-03-28,10.649999618530272
+266295,NKE,2006-03-29,10.692500114440918
+266296,NKE,2006-03-30,10.625
+266297,NKE,2006-03-31,10.637499809265137
+266298,NKE,2006-04-03,10.613750457763672
+266299,NKE,2006-04-04,10.630000114440918
+266300,NKE,2006-04-05,10.571249961853027
+266301,NKE,2006-04-06,10.607500076293944
+266302,NKE,2006-04-07,10.453749656677246
+266303,NKE,2006-04-10,10.386249542236328
+266304,NKE,2006-04-11,10.311249732971191
+266305,NKE,2006-04-12,10.318750381469728
+266306,NKE,2006-04-13,10.412500381469728
+266307,NKE,2006-04-17,10.22624969482422
+266308,NKE,2006-04-18,10.21875
+266309,NKE,2006-04-19,10.265000343322754
+266310,NKE,2006-04-20,10.353750228881836
+266311,NKE,2006-04-21,10.3774995803833
+266312,NKE,2006-04-24,10.337499618530272
+266313,NKE,2006-04-25,10.2524995803833
+266314,NKE,2006-04-26,10.157500267028809
+266315,NKE,2006-04-27,10.229999542236328
+266316,NKE,2006-04-28,10.229999542236328
+266317,NKE,2006-05-01,10.212499618530272
+266318,NKE,2006-05-02,10.196249961853027
+266319,NKE,2006-05-03,10.141249656677246
+266320,NKE,2006-05-04,10.119999885559082
+266321,NKE,2006-05-05,10.193750381469728
+266322,NKE,2006-05-08,10.28125
+266323,NKE,2006-05-09,10.274999618530272
+266324,NKE,2006-05-10,10.291250228881836
+266325,NKE,2006-05-11,10.16374969482422
+266326,NKE,2006-05-12,10.1875
+266327,NKE,2006-05-15,10.204999923706056
+266328,NKE,2006-05-16,10.083749771118164
+266329,NKE,2006-05-17,10.037500381469728
+266330,NKE,2006-05-18,9.96875
+266331,NKE,2006-05-19,9.837499618530272
+266332,NKE,2006-05-22,9.7475004196167
+266333,NKE,2006-05-23,9.873749732971191
+266334,NKE,2006-05-24,9.907500267028809
+266335,NKE,2006-05-25,9.956250190734863
+266336,NKE,2006-05-26,10.126250267028809
+266337,NKE,2006-05-30,10.0
+266338,NKE,2006-05-31,10.03874969482422
+266339,NKE,2006-06-01,10.177499771118164
+266340,NKE,2006-06-02,10.223750114440918
+266341,NKE,2006-06-05,10.03125
+266342,NKE,2006-06-06,10.024999618530272
+266343,NKE,2006-06-07,10.092499732971191
+266344,NKE,2006-06-08,10.081250190734863
+266345,NKE,2006-06-09,10.141249656677246
+266346,NKE,2006-06-12,10.141249656677246
+266347,NKE,2006-06-13,10.171250343322754
+266348,NKE,2006-06-14,10.260000228881836
+266349,NKE,2006-06-15,10.443750381469728
+266350,NKE,2006-06-16,10.393750190734863
+266351,NKE,2006-06-19,10.383749961853027
+266352,NKE,2006-06-20,10.272500038146973
+266353,NKE,2006-06-21,10.34375
+266354,NKE,2006-06-22,10.483750343322754
+266355,NKE,2006-06-23,10.545000076293944
+266356,NKE,2006-06-26,10.53125
+266357,NKE,2006-06-27,10.453749656677246
+266358,NKE,2006-06-28,9.96500015258789
+266359,NKE,2006-06-29,10.1225004196167
+266360,NKE,2006-06-30,10.125
+266361,NKE,2006-07-03,10.166250228881836
+266362,NKE,2006-07-05,10.006250381469728
+266363,NKE,2006-07-06,9.973750114440918
+266364,NKE,2006-07-07,9.885000228881836
+266365,NKE,2006-07-10,9.8725004196167
+266366,NKE,2006-07-11,9.823749542236328
+266367,NKE,2006-07-12,9.826250076293944
+266368,NKE,2006-07-13,9.845000267028809
+266369,NKE,2006-07-14,9.822500228881836
+266370,NKE,2006-07-17,9.861249923706056
+266371,NKE,2006-07-18,9.8125
+266372,NKE,2006-07-19,9.850000381469728
+266373,NKE,2006-07-20,9.949999809265137
+266374,NKE,2006-07-21,10.00749969482422
+266375,NKE,2006-07-24,10.079999923706056
+266376,NKE,2006-07-25,10.045000076293944
+266377,NKE,2006-07-26,10.0
+266378,NKE,2006-07-27,9.869999885559082
+266379,NKE,2006-07-28,9.987500190734863
+266380,NKE,2006-07-31,9.875
+266381,NKE,2006-08-01,9.83625030517578
+266382,NKE,2006-08-02,9.766249656677246
+266383,NKE,2006-08-03,9.768750190734863
+266384,NKE,2006-08-04,9.833749771118164
+266385,NKE,2006-08-07,9.739999771118164
+266386,NKE,2006-08-08,9.638750076293944
+266387,NKE,2006-08-09,9.609999656677246
+266388,NKE,2006-08-10,9.524999618530272
+266389,NKE,2006-08-11,9.563750267028809
+266390,NKE,2006-08-14,9.647500038146973
+266391,NKE,2006-08-15,9.708749771118164
+266392,NKE,2006-08-16,9.71875
+266393,NKE,2006-08-17,9.619999885559082
+266394,NKE,2006-08-18,9.588749885559082
+266395,NKE,2006-08-21,9.5962495803833
+266396,NKE,2006-08-22,9.606249809265137
+266397,NKE,2006-08-23,9.606249809265137
+266398,NKE,2006-08-24,9.604999542236328
+266399,NKE,2006-08-25,9.5962495803833
+266400,NKE,2006-08-28,9.731249809265137
+266401,NKE,2006-08-29,9.99625015258789
+266402,NKE,2006-08-30,9.970000267028809
+266403,NKE,2006-08-31,10.095000267028809
+266404,NKE,2006-09-01,10.142499923706056
+266405,NKE,2006-09-05,10.176250457763672
+266406,NKE,2006-09-06,10.12125015258789
+266407,NKE,2006-09-07,10.073749542236328
+266408,NKE,2006-09-08,10.256250381469728
+266409,NKE,2006-09-11,10.302499771118164
+266410,NKE,2006-09-12,10.431249618530272
+266411,NKE,2006-09-13,10.387499809265137
+266412,NKE,2006-09-14,10.3462495803833
+266413,NKE,2006-09-15,10.37125015258789
+266414,NKE,2006-09-18,10.289999961853027
+266415,NKE,2006-09-19,10.25374984741211
+266416,NKE,2006-09-20,10.324999809265137
+266417,NKE,2006-09-21,10.307499885559082
+266418,NKE,2006-09-22,10.795000076293944
+266419,NKE,2006-09-25,10.813750267028809
+266420,NKE,2006-09-26,11.048749923706056
+266421,NKE,2006-09-27,11.013750076293944
+266422,NKE,2006-09-28,11.037500381469728
+266423,NKE,2006-09-29,10.952500343322754
+266424,NKE,2006-10-02,10.9350004196167
+266425,NKE,2006-10-03,10.982500076293944
+266426,NKE,2006-10-04,11.162500381469728
+266427,NKE,2006-10-05,11.126250267028809
+266428,NKE,2006-10-06,11.018750190734863
+266429,NKE,2006-10-09,11.057499885559082
+266430,NKE,2006-10-10,11.072500228881836
+266431,NKE,2006-10-11,11.05500030517578
+266432,NKE,2006-10-12,11.22624969482422
+266433,NKE,2006-10-13,11.199999809265137
+266434,NKE,2006-10-16,11.31624984741211
+266435,NKE,2006-10-17,11.21875
+266436,NKE,2006-10-18,11.126250267028809
+266437,NKE,2006-10-19,11.175000190734863
+266438,NKE,2006-10-20,11.074999809265137
+266439,NKE,2006-10-23,11.292499542236328
+266440,NKE,2006-10-24,11.391249656677246
+266441,NKE,2006-10-25,11.668749809265137
+266442,NKE,2006-10-26,11.708749771118164
+266443,NKE,2006-10-27,11.482500076293944
+266444,NKE,2006-10-30,11.501250267028809
+266445,NKE,2006-10-31,11.484999656677246
+266446,NKE,2006-11-01,11.423749923706056
+266447,NKE,2006-11-02,11.600000381469728
+266448,NKE,2006-11-03,11.571249961853027
+266449,NKE,2006-11-06,11.603750228881836
+266450,NKE,2006-11-07,11.55875015258789
+266451,NKE,2006-11-08,11.6225004196167
+266452,NKE,2006-11-09,11.595000267028809
+266453,NKE,2006-11-10,11.758749961853027
+266454,NKE,2006-11-13,11.765000343322754
+266455,NKE,2006-11-14,11.837499618530272
+266456,NKE,2006-11-15,11.936249732971191
+266457,NKE,2006-11-16,11.9037504196167
+266458,NKE,2006-11-17,11.947500228881836
+266459,NKE,2006-11-20,12.042499542236328
+266460,NKE,2006-11-21,12.072500228881836
+266461,NKE,2006-11-22,12.12874984741211
+266462,NKE,2006-11-24,12.0912504196167
+266463,NKE,2006-11-27,11.984999656677246
+266464,NKE,2006-11-28,12.0
+266465,NKE,2006-11-29,12.108750343322754
+266466,NKE,2006-11-30,12.368749618530272
+266467,NKE,2006-12-01,12.199999809265137
+266468,NKE,2006-12-04,12.267499923706056
+266469,NKE,2006-12-05,12.313750267028809
+266470,NKE,2006-12-06,12.274999618530272
+266471,NKE,2006-12-07,12.24250030517578
+266472,NKE,2006-12-08,12.130000114440918
+266473,NKE,2006-12-11,12.181249618530272
+266474,NKE,2006-12-12,12.071249961853027
+266475,NKE,2006-12-13,11.981249809265137
+266476,NKE,2006-12-14,12.125
+266477,NKE,2006-12-15,12.006250381469728
+266478,NKE,2006-12-18,12.022500038146973
+266479,NKE,2006-12-19,12.02375030517578
+266480,NKE,2006-12-20,12.47249984741211
+266481,NKE,2006-12-21,12.536250114440918
+266482,NKE,2006-12-22,12.49250030517578
+266483,NKE,2006-12-26,12.512499809265137
+266484,NKE,2006-12-27,12.4399995803833
+266485,NKE,2006-12-28,12.399999618530272
+266486,NKE,2006-12-29,12.37874984741211
+266487,NKE,2007-01-03,12.208749771118164
+266488,NKE,2007-01-04,12.333749771118164
+266489,NKE,2007-01-05,12.353750228881836
+266490,NKE,2007-01-08,12.31624984741211
+266491,NKE,2007-01-09,12.470000267028809
+266492,NKE,2007-01-10,12.470000267028809
+266493,NKE,2007-01-11,12.4975004196167
+266494,NKE,2007-01-12,12.470000267028809
+266495,NKE,2007-01-16,12.49625015258789
+266496,NKE,2007-01-17,12.477499961853027
+266497,NKE,2007-01-18,12.458749771118164
+266498,NKE,2007-01-19,12.49250030517578
+266499,NKE,2007-01-22,12.212499618530272
+266500,NKE,2007-01-23,12.095000267028809
+266501,NKE,2007-01-24,12.104999542236328
+266502,NKE,2007-01-25,11.979999542236328
+266503,NKE,2007-01-26,11.899999618530272
+266504,NKE,2007-01-29,12.039999961853027
+266505,NKE,2007-01-30,12.21875
+266506,NKE,2007-01-31,12.35124969482422
+266507,NKE,2007-02-01,12.585000038146973
+266508,NKE,2007-02-02,12.524999618530272
+266509,NKE,2007-02-05,12.427499771118164
+266510,NKE,2007-02-06,12.646249771118164
+266511,NKE,2007-02-07,12.862500190734863
+266512,NKE,2007-02-08,12.923749923706056
+266513,NKE,2007-02-09,12.949999809265137
+266514,NKE,2007-02-12,13.046250343322754
+266515,NKE,2007-02-13,13.149999618530272
+266516,NKE,2007-02-14,13.172499656677246
+266517,NKE,2007-02-15,13.188750267028809
+266518,NKE,2007-02-16,13.287500381469728
+266519,NKE,2007-02-20,13.35124969482422
+266520,NKE,2007-02-21,13.388750076293944
+266521,NKE,2007-02-22,13.5287504196167
+266522,NKE,2007-02-23,13.505000114440918
+266523,NKE,2007-02-26,13.478750228881836
+266524,NKE,2007-02-27,12.99625015258789
+266525,NKE,2007-02-28,13.05875015258789
+266526,NKE,2007-03-01,13.161250114440918
+266527,NKE,2007-03-02,12.982500076293944
+266528,NKE,2007-03-05,12.807499885559082
+266529,NKE,2007-03-06,13.137499809265137
+266530,NKE,2007-03-07,13.073749542236328
+266531,NKE,2007-03-08,13.074999809265137
+266532,NKE,2007-03-09,13.231249809265137
+266533,NKE,2007-03-12,13.199999809265137
+266534,NKE,2007-03-13,13.074999809265137
+266535,NKE,2007-03-14,13.102499961853027
+266536,NKE,2007-03-15,13.207500457763672
+266537,NKE,2007-03-16,13.43375015258789
+266538,NKE,2007-03-19,13.539999961853027
+266539,NKE,2007-03-20,13.65625
+266540,NKE,2007-03-21,13.606249809265137
+266541,NKE,2007-03-22,13.574999809265137
+266542,NKE,2007-03-23,13.631250381469728
+266543,NKE,2007-03-26,13.598750114440918
+266544,NKE,2007-03-27,13.321249961853027
+266545,NKE,2007-03-28,13.141249656677246
+266546,NKE,2007-03-29,13.12125015258789
+266547,NKE,2007-03-30,13.282500267028809
+266548,NKE,2007-04-02,13.303750038146973
+266549,NKE,2007-04-03,13.300000190734863
+266550,NKE,2007-04-04,13.397500038146973
+266551,NKE,2007-04-05,13.369999885559082
+266552,NKE,2007-04-09,13.475000381469728
+266553,NKE,2007-04-10,13.5024995803833
+266554,NKE,2007-04-11,13.4975004196167
+266555,NKE,2007-04-12,13.557499885559082
+266556,NKE,2007-04-13,13.412500381469728
+266557,NKE,2007-04-16,13.592499732971191
+266558,NKE,2007-04-17,13.537500381469728
+266559,NKE,2007-04-18,13.47249984741211
+266560,NKE,2007-04-19,13.369999885559082
+266561,NKE,2007-04-20,13.38249969482422
+266562,NKE,2007-04-23,13.390000343322754
+266563,NKE,2007-04-24,13.3774995803833
+266564,NKE,2007-04-25,13.404999732971191
+266565,NKE,2007-04-26,13.460000038146973
+266566,NKE,2007-04-27,13.529999732971191
+266567,NKE,2007-04-30,13.46500015258789
+266568,NKE,2007-05-01,13.2475004196167
+266569,NKE,2007-05-02,13.369999885559082
+266570,NKE,2007-05-03,13.31999969482422
+266571,NKE,2007-05-04,13.322500228881836
+266572,NKE,2007-05-07,13.467499732971191
+266573,NKE,2007-05-08,13.4375
+266574,NKE,2007-05-09,13.479999542236328
+266575,NKE,2007-05-10,13.327500343322754
+266576,NKE,2007-05-11,13.25749969482422
+266577,NKE,2007-05-14,13.217499732971191
+266578,NKE,2007-05-15,13.145000457763672
+266579,NKE,2007-05-16,13.2475004196167
+266580,NKE,2007-05-17,13.237500190734863
+266581,NKE,2007-05-18,13.3125
+266582,NKE,2007-05-21,13.670000076293944
+266583,NKE,2007-05-22,13.782500267028809
+266584,NKE,2007-05-23,13.704999923706056
+266585,NKE,2007-05-24,13.61750030517578
+266586,NKE,2007-05-25,13.56999969482422
+266587,NKE,2007-05-29,13.68000030517578
+266588,NKE,2007-05-30,13.932499885559082
+266589,NKE,2007-05-31,14.1875
+266590,NKE,2007-06-01,14.172499656677246
+266591,NKE,2007-06-04,14.307499885559082
+266592,NKE,2007-06-05,14.22249984741211
+266593,NKE,2007-06-06,13.927499771118164
+266594,NKE,2007-06-07,13.524999618530272
+266595,NKE,2007-06-08,13.239999771118164
+266596,NKE,2007-06-11,13.350000381469728
+266597,NKE,2007-06-12,13.297499656677246
+266598,NKE,2007-06-13,13.369999885559082
+266599,NKE,2007-06-14,13.420000076293944
+266600,NKE,2007-06-15,13.354999542236328
+266601,NKE,2007-06-18,13.407500267028809
+266602,NKE,2007-06-19,13.625
+266603,NKE,2007-06-20,13.407500267028809
+266604,NKE,2007-06-21,13.395000457763672
+266605,NKE,2007-06-22,13.237500190734863
+266606,NKE,2007-06-25,13.452500343322754
+266607,NKE,2007-06-26,13.454999923706056
+266608,NKE,2007-06-27,14.572500228881836
+266609,NKE,2007-06-28,14.572500228881836
+266610,NKE,2007-06-29,14.572500228881836
+266611,NKE,2007-07-02,14.600000381469728
+266612,NKE,2007-07-03,14.744999885559082
+266613,NKE,2007-07-05,14.837499618530272
+266614,NKE,2007-07-06,14.917499542236328
+266615,NKE,2007-07-09,14.770000457763672
+266616,NKE,2007-07-10,14.612500190734863
+266617,NKE,2007-07-11,14.612500190734863
+266618,NKE,2007-07-12,14.864999771118164
+266619,NKE,2007-07-13,14.7524995803833
+266620,NKE,2007-07-16,14.69499969482422
+266621,NKE,2007-07-17,14.862500190734863
+266622,NKE,2007-07-18,14.920000076293944
+266623,NKE,2007-07-19,14.957500457763672
+266624,NKE,2007-07-20,14.630000114440918
+266625,NKE,2007-07-23,14.850000381469728
+266626,NKE,2007-07-24,14.587499618530272
+266627,NKE,2007-07-25,14.457500457763672
+266628,NKE,2007-07-26,14.225000381469728
+266629,NKE,2007-07-27,13.859999656677246
+266630,NKE,2007-07-30,14.210000038146973
+266631,NKE,2007-07-31,14.112500190734863
+266632,NKE,2007-08-01,14.225000381469728
+266633,NKE,2007-08-02,14.237500190734863
+266634,NKE,2007-08-03,14.125
+266635,NKE,2007-08-06,14.36750030517578
+266636,NKE,2007-08-07,14.515000343322754
+266637,NKE,2007-08-08,14.15250015258789
+266638,NKE,2007-08-09,13.475000381469728
+266639,NKE,2007-08-10,13.94499969482422
+266640,NKE,2007-08-13,14.037500381469728
+266641,NKE,2007-08-14,13.664999961853027
+266642,NKE,2007-08-15,13.392499923706056
+266643,NKE,2007-08-16,13.297499656677246
+266644,NKE,2007-08-17,13.61750030517578
+266645,NKE,2007-08-20,13.595000267028809
+266646,NKE,2007-08-21,13.529999732971191
+266647,NKE,2007-08-22,13.547499656677246
+266648,NKE,2007-08-23,13.50749969482422
+266649,NKE,2007-08-24,13.529999732971191
+266650,NKE,2007-08-27,13.470000267028809
+266651,NKE,2007-08-28,13.38249969482422
+266652,NKE,2007-08-29,13.864999771118164
+266653,NKE,2007-08-30,13.9399995803833
+266654,NKE,2007-08-31,14.085000038146973
+266655,NKE,2007-09-04,14.104999542236328
+266656,NKE,2007-09-05,13.86750030517578
+266657,NKE,2007-09-06,13.949999809265137
+266658,NKE,2007-09-07,13.675000190734863
+266659,NKE,2007-09-10,13.787500381469728
+266660,NKE,2007-09-11,13.88249969482422
+266661,NKE,2007-09-12,14.020000457763672
+266662,NKE,2007-09-13,14.220000267028809
+266663,NKE,2007-09-14,14.307499885559082
+266664,NKE,2007-09-17,14.077500343322754
+266665,NKE,2007-09-18,14.697500228881836
+266666,NKE,2007-09-19,14.640000343322754
+266667,NKE,2007-09-20,14.579999923706056
+266668,NKE,2007-09-21,14.3149995803833
+266669,NKE,2007-09-24,14.452500343322754
+266670,NKE,2007-09-25,14.612500190734863
+266671,NKE,2007-09-26,14.59749984741211
+266672,NKE,2007-09-27,14.542499542236328
+266673,NKE,2007-09-28,14.664999961853027
+266674,NKE,2007-10-01,14.84749984741211
+266675,NKE,2007-10-02,14.789999961853027
+266676,NKE,2007-10-03,14.80500030517578
+266677,NKE,2007-10-04,14.84000015258789
+266678,NKE,2007-10-05,15.087499618530272
+266679,NKE,2007-10-08,15.0024995803833
+266680,NKE,2007-10-09,15.442500114440918
+266681,NKE,2007-10-10,15.46500015258789
+266682,NKE,2007-10-11,15.2524995803833
+266683,NKE,2007-10-12,15.787500381469728
+266684,NKE,2007-10-15,15.979999542236328
+266685,NKE,2007-10-16,15.977499961853027
+266686,NKE,2007-10-17,15.789999961853027
+266687,NKE,2007-10-18,15.8149995803833
+266688,NKE,2007-10-19,15.832500457763672
+266689,NKE,2007-10-22,15.792499542236328
+266690,NKE,2007-10-23,16.030000686645508
+266691,NKE,2007-10-24,15.864999771118164
+266692,NKE,2007-10-25,15.960000038146973
+266693,NKE,2007-10-26,16.15250015258789
+266694,NKE,2007-10-29,16.30500030517578
+266695,NKE,2007-10-30,16.232500076293945
+266696,NKE,2007-10-31,16.565000534057617
+266697,NKE,2007-11-01,15.954999923706056
+266698,NKE,2007-11-02,15.967499732971191
+266699,NKE,2007-11-05,15.845000267028809
+266700,NKE,2007-11-06,15.9975004196167
+266701,NKE,2007-11-07,15.69499969482422
+266702,NKE,2007-11-08,15.824999809265137
+266703,NKE,2007-11-09,15.552499771118164
+266704,NKE,2007-11-12,15.649999618530272
+266705,NKE,2007-11-13,15.9975004196167
+266706,NKE,2007-11-14,15.80500030517578
+266707,NKE,2007-11-15,15.762499809265137
+266708,NKE,2007-11-16,15.65999984741211
+266709,NKE,2007-11-19,15.5
+266710,NKE,2007-11-20,15.56999969482422
+266711,NKE,2007-11-21,15.720000267028809
+266712,NKE,2007-11-23,15.9375
+266713,NKE,2007-11-26,15.545000076293944
+266714,NKE,2007-11-27,15.850000381469728
+266715,NKE,2007-11-28,16.302499771118164
+266716,NKE,2007-11-29,16.177499771118164
+266717,NKE,2007-11-30,16.412500381469727
+266718,NKE,2007-12-03,16.75
+266719,NKE,2007-12-04,16.450000762939453
+266720,NKE,2007-12-05,16.485000610351562
+266721,NKE,2007-12-06,16.352500915527344
+266722,NKE,2007-12-07,16.350000381469727
+266723,NKE,2007-12-10,16.46500015258789
+266724,NKE,2007-12-11,16.049999237060547
+266725,NKE,2007-12-12,16.112499237060547
+266726,NKE,2007-12-13,16.239999771118164
+266727,NKE,2007-12-14,16.079999923706055
+266728,NKE,2007-12-17,15.762499809265137
+266729,NKE,2007-12-18,15.9375
+266730,NKE,2007-12-19,15.949999809265137
+266731,NKE,2007-12-20,16.502500534057617
+266732,NKE,2007-12-21,16.5674991607666
+266733,NKE,2007-12-24,16.719999313354492
+266734,NKE,2007-12-26,16.520000457763672
+266735,NKE,2007-12-27,16.25
+266736,NKE,2007-12-28,16.077499389648438
+266737,NKE,2007-12-31,16.059999465942383
+266738,NKE,2008-01-02,15.81999969482422
+266739,NKE,2008-01-03,15.677499771118164
+266740,NKE,2008-01-04,15.4350004196167
+266741,NKE,2008-01-07,15.52750015258789
+266742,NKE,2008-01-08,15.457500457763672
+266743,NKE,2008-01-09,15.49250030517578
+266744,NKE,2008-01-10,15.635000228881836
+266745,NKE,2008-01-11,15.175000190734863
+266746,NKE,2008-01-14,15.182499885559082
+266747,NKE,2008-01-15,14.265000343322754
+266748,NKE,2008-01-16,14.417499542236328
+266749,NKE,2008-01-17,13.994999885559082
+266750,NKE,2008-01-18,14.125
+266751,NKE,2008-01-22,14.322500228881836
+266752,NKE,2008-01-23,14.380000114440918
+266753,NKE,2008-01-24,14.352499961853027
+266754,NKE,2008-01-25,14.0
+266755,NKE,2008-01-28,14.322500228881836
+266756,NKE,2008-01-29,14.337499618530272
+266757,NKE,2008-01-30,14.850000381469728
+266758,NKE,2008-01-31,15.332500457763672
+266759,NKE,2008-02-01,15.6274995803833
+266760,NKE,2008-02-04,15.1850004196167
+266761,NKE,2008-02-05,14.949999809265137
+266762,NKE,2008-02-06,15.00749969482422
+266763,NKE,2008-02-07,15.1899995803833
+266764,NKE,2008-02-08,15.15999984741211
+266765,NKE,2008-02-11,15.164999961853027
+266766,NKE,2008-02-12,15.342499732971191
+266767,NKE,2008-02-13,15.637499809265137
+266768,NKE,2008-02-14,15.574999809265137
+266769,NKE,2008-02-15,15.572500228881836
+266770,NKE,2008-02-19,15.279999732971191
+266771,NKE,2008-02-20,15.300000190734863
+266772,NKE,2008-02-21,15.079999923706056
+266773,NKE,2008-02-22,15.147500038146973
+266774,NKE,2008-02-25,15.397500038146973
+266775,NKE,2008-02-26,15.65250015258789
+266776,NKE,2008-02-27,15.595000267028809
+266777,NKE,2008-02-28,15.510000228881836
+266778,NKE,2008-02-29,15.050000190734863
+266779,NKE,2008-03-03,15.022500038146973
+266780,NKE,2008-03-04,15.107500076293944
+266781,NKE,2008-03-05,15.202500343322754
+266782,NKE,2008-03-06,14.895000457763672
+266783,NKE,2008-03-07,14.5600004196167
+266784,NKE,2008-03-10,14.24250030517578
+266785,NKE,2008-03-11,14.479999542236328
+266786,NKE,2008-03-12,14.9399995803833
+266787,NKE,2008-03-13,15.25749969482422
+266788,NKE,2008-03-14,14.989999771118164
+266789,NKE,2008-03-17,14.8149995803833
+266790,NKE,2008-03-18,15.417499542236328
+266791,NKE,2008-03-19,15.457500457763672
+266792,NKE,2008-03-20,16.8174991607666
+266793,NKE,2008-03-24,17.270000457763672
+266794,NKE,2008-03-25,17.092500686645508
+266795,NKE,2008-03-26,16.5674991607666
+266796,NKE,2008-03-27,16.4950008392334
+266797,NKE,2008-03-28,16.46500015258789
+266798,NKE,2008-03-31,17.0
+266799,NKE,2008-04-01,17.392499923706055
+266800,NKE,2008-04-02,16.99250030517578
+266801,NKE,2008-04-03,17.225000381469727
+266802,NKE,2008-04-04,17.127500534057617
+266803,NKE,2008-04-07,16.707500457763672
+266804,NKE,2008-04-08,16.63249969482422
+266805,NKE,2008-04-09,16.610000610351562
+266806,NKE,2008-04-10,16.842500686645508
+266807,NKE,2008-04-11,16.672500610351562
+266808,NKE,2008-04-14,16.514999389648438
+266809,NKE,2008-04-15,16.454999923706055
+266810,NKE,2008-04-16,16.517499923706055
+266811,NKE,2008-04-17,16.887500762939453
+266812,NKE,2008-04-18,16.97249984741211
+266813,NKE,2008-04-21,17.155000686645508
+266814,NKE,2008-04-22,17.00749969482422
+266815,NKE,2008-04-23,16.895000457763672
+266816,NKE,2008-04-24,17.014999389648438
+266817,NKE,2008-04-25,17.184999465942383
+266818,NKE,2008-04-28,16.954999923706055
+266819,NKE,2008-04-29,17.0575008392334
+266820,NKE,2008-04-30,16.700000762939453
+266821,NKE,2008-05-01,16.952499389648438
+266822,NKE,2008-05-02,16.915000915527344
+266823,NKE,2008-05-05,16.7450008392334
+266824,NKE,2008-05-06,16.895000457763672
+266825,NKE,2008-05-07,16.6875
+266826,NKE,2008-05-08,16.200000762939453
+266827,NKE,2008-05-09,16.217500686645508
+266828,NKE,2008-05-12,16.334999084472656
+266829,NKE,2008-05-13,16.415000915527344
+266830,NKE,2008-05-14,16.860000610351562
+266831,NKE,2008-05-15,17.0049991607666
+266832,NKE,2008-05-16,16.88249969482422
+266833,NKE,2008-05-19,16.94499969482422
+266834,NKE,2008-05-20,16.760000228881836
+266835,NKE,2008-05-21,16.282499313354492
+266836,NKE,2008-05-22,16.252500534057617
+266837,NKE,2008-05-23,16.1924991607666
+266838,NKE,2008-05-27,16.5049991607666
+266839,NKE,2008-05-28,16.844999313354492
+266840,NKE,2008-05-29,17.09749984741211
+266841,NKE,2008-05-30,17.092500686645508
+266842,NKE,2008-06-02,16.78499984741211
+266843,NKE,2008-06-03,16.74250030517578
+266844,NKE,2008-06-04,16.985000610351562
+266845,NKE,2008-06-05,17.517499923706055
+266846,NKE,2008-06-06,16.982500076293945
+266847,NKE,2008-06-09,17.145000457763672
+266848,NKE,2008-06-10,17.1200008392334
+266849,NKE,2008-06-11,16.860000610351562
+266850,NKE,2008-06-12,16.69499969482422
+266851,NKE,2008-06-13,17.247499465942383
+266852,NKE,2008-06-16,17.094999313354492
+266853,NKE,2008-06-17,17.0
+266854,NKE,2008-06-18,16.969999313354492
+266855,NKE,2008-06-19,16.959999084472656
+266856,NKE,2008-06-20,16.6825008392334
+266857,NKE,2008-06-23,16.725000381469727
+266858,NKE,2008-06-24,16.49250030517578
+266859,NKE,2008-06-25,16.49250030517578
+266860,NKE,2008-06-26,14.875
+266861,NKE,2008-06-27,15.085000038146973
+266862,NKE,2008-06-30,14.90250015258789
+266863,NKE,2008-07-01,14.7475004196167
+266864,NKE,2008-07-02,14.522500038146973
+266865,NKE,2008-07-03,14.630000114440918
+266866,NKE,2008-07-07,14.114999771118164
+266867,NKE,2008-07-08,14.579999923706056
+266868,NKE,2008-07-09,14.237500190734863
+266869,NKE,2008-07-10,13.917499542236328
+266870,NKE,2008-07-11,14.0649995803833
+266871,NKE,2008-07-14,13.952500343322754
+266872,NKE,2008-07-15,14.40999984741211
+266873,NKE,2008-07-16,14.539999961853027
+266874,NKE,2008-07-17,14.640000343322754
+266875,NKE,2008-07-18,14.550000190734863
+266876,NKE,2008-07-21,14.3774995803833
+266877,NKE,2008-07-22,14.667499542236328
+266878,NKE,2008-07-23,14.800000190734863
+266879,NKE,2008-07-24,14.532500267028809
+266880,NKE,2008-07-25,14.542499542236328
+266881,NKE,2008-07-28,14.3100004196167
+266882,NKE,2008-07-29,14.765000343322754
+266883,NKE,2008-07-30,14.920000076293944
+266884,NKE,2008-07-31,14.670000076293944
+266885,NKE,2008-08-01,14.850000381469728
+266886,NKE,2008-08-04,14.94499969482422
+266887,NKE,2008-08-05,15.395000457763672
+266888,NKE,2008-08-06,15.547499656677246
+266889,NKE,2008-08-07,15.212499618530272
+266890,NKE,2008-08-08,15.737500190734863
+266891,NKE,2008-08-11,15.817500114440918
+266892,NKE,2008-08-12,15.524999618530272
+266893,NKE,2008-08-13,15.49250030517578
+266894,NKE,2008-08-14,15.5
+266895,NKE,2008-08-15,15.572500228881836
+266896,NKE,2008-08-18,15.412500381469728
+266897,NKE,2008-08-19,15.25749969482422
+266898,NKE,2008-08-20,15.164999961853027
+266899,NKE,2008-08-21,15.147500038146973
+266900,NKE,2008-08-22,15.27750015258789
+266901,NKE,2008-08-25,14.927499771118164
+266902,NKE,2008-08-26,14.729999542236328
+266903,NKE,2008-08-27,14.917499542236328
+266904,NKE,2008-08-28,15.30500030517578
+266905,NKE,2008-08-29,15.15250015258789
+266906,NKE,2008-09-02,15.295000076293944
+266907,NKE,2008-09-03,15.477499961853027
+266908,NKE,2008-09-04,14.9350004196167
+266909,NKE,2008-09-05,14.704999923706056
+266910,NKE,2008-09-08,15.082500457763672
+266911,NKE,2008-09-09,15.06999969482422
+266912,NKE,2008-09-10,14.967499732971191
+266913,NKE,2008-09-11,15.24250030517578
+266914,NKE,2008-09-12,15.479999542236328
+266915,NKE,2008-09-15,15.125
+266916,NKE,2008-09-16,15.297499656677246
+266917,NKE,2008-09-17,14.890000343322754
+266918,NKE,2008-09-18,16.15999984741211
+266919,NKE,2008-09-19,15.925000190734863
+266920,NKE,2008-09-22,15.787500381469728
+266921,NKE,2008-09-23,15.207500457763672
+266922,NKE,2008-09-24,14.817500114440918
+266923,NKE,2008-09-25,16.252500534057617
+266924,NKE,2008-09-26,16.947500228881836
+266925,NKE,2008-09-29,16.262500762939453
+266926,NKE,2008-09-30,16.725000381469727
+266927,NKE,2008-10-01,16.540000915527344
+266928,NKE,2008-10-02,15.9375
+266929,NKE,2008-10-03,15.8125
+266930,NKE,2008-10-06,15.28499984741211
+266931,NKE,2008-10-07,14.494999885559082
+266932,NKE,2008-10-08,13.925000190734863
+266933,NKE,2008-10-09,13.270000457763672
+266934,NKE,2008-10-10,13.63249969482422
+266935,NKE,2008-10-13,13.962499618530272
+266936,NKE,2008-10-14,14.279999732971191
+266937,NKE,2008-10-15,12.59000015258789
+266938,NKE,2008-10-16,13.99250030517578
+266939,NKE,2008-10-17,14.369999885559082
+266940,NKE,2008-10-20,14.9375
+266941,NKE,2008-10-21,14.279999732971191
+266942,NKE,2008-10-22,13.125
+266943,NKE,2008-10-23,12.682499885559082
+266944,NKE,2008-10-24,11.947500228881836
+266945,NKE,2008-10-27,11.637499809265137
+266946,NKE,2008-10-28,13.104999542236328
+266947,NKE,2008-10-29,13.119999885559082
+266948,NKE,2008-10-30,13.952500343322754
+266949,NKE,2008-10-31,14.407500267028809
+266950,NKE,2008-11-03,13.960000038146973
+266951,NKE,2008-11-04,14.05500030517578
+266952,NKE,2008-11-05,13.19499969482422
+266953,NKE,2008-11-06,12.65999984741211
+266954,NKE,2008-11-07,12.352499961853027
+266955,NKE,2008-11-10,11.99250030517578
+266956,NKE,2008-11-11,11.417499542236328
+266957,NKE,2008-11-12,11.092499732971191
+266958,NKE,2008-11-13,12.21500015258789
+266959,NKE,2008-11-14,11.63249969482422
+266960,NKE,2008-11-17,11.577500343322754
+266961,NKE,2008-11-18,11.65999984741211
+266962,NKE,2008-11-19,10.960000038146973
+266963,NKE,2008-11-20,10.90250015258789
+266964,NKE,2008-11-21,11.970000267028809
+266965,NKE,2008-11-24,12.579999923706056
+266966,NKE,2008-11-25,12.322500228881836
+266967,NKE,2008-11-26,13.3125
+266968,NKE,2008-11-28,13.3125
+266969,NKE,2008-12-01,12.005000114440918
+266970,NKE,2008-12-02,12.5024995803833
+266971,NKE,2008-12-03,13.0024995803833
+266972,NKE,2008-12-04,12.989999771118164
+266973,NKE,2008-12-05,13.335000038146973
+266974,NKE,2008-12-08,14.042499542236328
+266975,NKE,2008-12-09,13.234999656677246
+266976,NKE,2008-12-10,12.625
+266977,NKE,2008-12-11,12.182499885559082
+266978,NKE,2008-12-12,12.342499732971191
+266979,NKE,2008-12-15,12.047499656677246
+266980,NKE,2008-12-16,12.40999984741211
+266981,NKE,2008-12-17,12.65999984741211
+266982,NKE,2008-12-18,13.172499656677246
+266983,NKE,2008-12-19,12.8149995803833
+266984,NKE,2008-12-22,12.274999618530272
+266985,NKE,2008-12-23,11.989999771118164
+266986,NKE,2008-12-24,12.282500267028809
+266987,NKE,2008-12-26,12.4399995803833
+266988,NKE,2008-12-29,12.234999656677246
+266989,NKE,2008-12-30,12.422499656677246
+266990,NKE,2008-12-31,12.75
+266991,NKE,2009-01-02,13.265000343322754
+266992,NKE,2009-01-05,13.359999656677246
+266993,NKE,2009-01-06,13.09000015258789
+266994,NKE,2009-01-07,12.614999771118164
+266995,NKE,2009-01-08,12.84749984741211
+266996,NKE,2009-01-09,12.40250015258789
+266997,NKE,2009-01-12,12.529999732971191
+266998,NKE,2009-01-13,12.375
+266999,NKE,2009-01-14,11.662500381469728
+267000,NKE,2009-01-15,11.739999771118164
+267001,NKE,2009-01-16,11.699999809265137
+267002,NKE,2009-01-20,11.03499984741211
+267003,NKE,2009-01-21,11.414999961853027
+267004,NKE,2009-01-22,11.407500267028809
+267005,NKE,2009-01-23,11.420000076293944
+267006,NKE,2009-01-26,11.417499542236328
+267007,NKE,2009-01-27,11.3774995803833
+267008,NKE,2009-01-28,11.899999618530272
+267009,NKE,2009-01-29,11.4975004196167
+267010,NKE,2009-01-30,11.3125
+267011,NKE,2009-02-02,11.107500076293944
+267012,NKE,2009-02-03,11.574999809265137
+267013,NKE,2009-02-04,11.44499969482422
+267014,NKE,2009-02-05,11.800000190734863
+267015,NKE,2009-02-06,12.170000076293944
+267016,NKE,2009-02-09,11.942500114440918
+267017,NKE,2009-02-10,11.262499809265137
+267018,NKE,2009-02-11,11.077500343322754
+267019,NKE,2009-02-12,11.114999771118164
+267020,NKE,2009-02-13,10.857500076293944
+267021,NKE,2009-02-17,10.484999656677246
+267022,NKE,2009-02-18,10.880000114440918
+267023,NKE,2009-02-19,10.702500343322754
+267024,NKE,2009-02-20,10.732500076293944
+267025,NKE,2009-02-23,10.40250015258789
+267026,NKE,2009-02-24,10.734999656677246
+267027,NKE,2009-02-25,10.537500381469728
+267028,NKE,2009-02-26,10.25749969482422
+267029,NKE,2009-02-27,10.38249969482422
+267030,NKE,2009-03-02,9.9399995803833
+267031,NKE,2009-03-03,10.012499809265137
+267032,NKE,2009-03-04,10.637499809265137
+267033,NKE,2009-03-05,9.984999656677246
+267034,NKE,2009-03-06,9.984999656677246
+267035,NKE,2009-03-09,9.642499923706056
+267036,NKE,2009-03-10,10.40250015258789
+267037,NKE,2009-03-11,10.857500076293944
+267038,NKE,2009-03-12,11.147500038146973
+267039,NKE,2009-03-13,11.167499542236328
+267040,NKE,2009-03-16,10.977499961853027
+267041,NKE,2009-03-17,11.352499961853027
+267042,NKE,2009-03-18,11.479999542236328
+267043,NKE,2009-03-19,11.625
+267044,NKE,2009-03-20,11.255000114440918
+267045,NKE,2009-03-23,11.904999732971191
+267046,NKE,2009-03-24,11.399999618530272
+267047,NKE,2009-03-25,11.592499732971191
+267048,NKE,2009-03-26,11.899999618530272
+267049,NKE,2009-03-27,11.710000038146973
+267050,NKE,2009-03-30,11.5649995803833
+267051,NKE,2009-03-31,11.72249984741211
+267052,NKE,2009-04-01,11.75
+267053,NKE,2009-04-02,12.6225004196167
+267054,NKE,2009-04-03,12.967499732971191
+267055,NKE,2009-04-06,12.817500114440918
+267056,NKE,2009-04-07,12.46500015258789
+267057,NKE,2009-04-08,12.5600004196167
+267058,NKE,2009-04-09,13.317500114440918
+267059,NKE,2009-04-13,13.279999732971191
+267060,NKE,2009-04-14,12.850000381469728
+267061,NKE,2009-04-15,13.02750015258789
+267062,NKE,2009-04-16,13.442500114440918
+267063,NKE,2009-04-17,13.65250015258789
+267064,NKE,2009-04-20,13.09000015258789
+267065,NKE,2009-04-21,13.317500114440918
+267066,NKE,2009-04-22,13.75
+267067,NKE,2009-04-23,13.59749984741211
+267068,NKE,2009-04-24,13.682499885559082
+267069,NKE,2009-04-27,13.532500267028809
+267070,NKE,2009-04-28,13.897500038146973
+267071,NKE,2009-04-29,13.239999771118164
+267072,NKE,2009-04-30,13.11750030517578
+267073,NKE,2009-05-01,13.229999542236328
+267074,NKE,2009-05-04,13.817500114440918
+267075,NKE,2009-05-05,13.75
+267076,NKE,2009-05-06,13.65250015258789
+267077,NKE,2009-05-07,13.270000457763672
+267078,NKE,2009-05-08,13.604999542236328
+267079,NKE,2009-05-11,13.28499984741211
+267080,NKE,2009-05-12,12.744999885559082
+267081,NKE,2009-05-13,12.380000114440918
+267082,NKE,2009-05-14,12.737500190734863
+267083,NKE,2009-05-15,12.4375
+267084,NKE,2009-05-18,12.800000190734863
+267085,NKE,2009-05-19,13.010000228881836
+267086,NKE,2009-05-20,12.672499656677246
+267087,NKE,2009-05-21,12.837499618530272
+267088,NKE,2009-05-22,13.102499961853027
+267089,NKE,2009-05-26,13.542499542236328
+267090,NKE,2009-05-27,13.602499961853027
+267091,NKE,2009-05-28,13.77750015258789
+267092,NKE,2009-05-29,14.262499809265137
+267093,NKE,2009-06-01,14.8149995803833
+267094,NKE,2009-06-02,14.457500457763672
+267095,NKE,2009-06-03,14.542499542236328
+267096,NKE,2009-06-04,14.385000228881836
+267097,NKE,2009-06-05,14.572500228881836
+267098,NKE,2009-06-08,14.5
+267099,NKE,2009-06-09,14.664999961853027
+267100,NKE,2009-06-10,14.262499809265137
+267101,NKE,2009-06-11,14.154999732971191
+267102,NKE,2009-06-12,14.15250015258789
+267103,NKE,2009-06-15,13.984999656677246
+267104,NKE,2009-06-16,13.832500457763672
+267105,NKE,2009-06-17,13.657500267028809
+267106,NKE,2009-06-18,14.074999809265137
+267107,NKE,2009-06-19,14.175000190734863
+267108,NKE,2009-06-22,13.8149995803833
+267109,NKE,2009-06-23,13.385000228881836
+267110,NKE,2009-06-24,13.255000114440918
+267111,NKE,2009-06-25,12.81999969482422
+267112,NKE,2009-06-26,12.710000038146973
+267113,NKE,2009-06-29,12.9375
+267114,NKE,2009-06-30,12.94499969482422
+267115,NKE,2009-07-01,13.104999542236328
+267116,NKE,2009-07-02,12.765000343322754
+267117,NKE,2009-07-06,12.977499961853027
+267118,NKE,2009-07-07,12.802499771118164
+267119,NKE,2009-07-08,12.8774995803833
+267120,NKE,2009-07-09,12.765000343322754
+267121,NKE,2009-07-10,12.824999809265137
+267122,NKE,2009-07-13,12.885000228881836
+267123,NKE,2009-07-14,12.975000381469728
+267124,NKE,2009-07-15,13.232500076293944
+267125,NKE,2009-07-16,13.297499656677246
+267126,NKE,2009-07-17,13.109999656677246
+267127,NKE,2009-07-20,13.207500457763672
+267128,NKE,2009-07-21,13.017499923706056
+267129,NKE,2009-07-22,12.88249969482422
+267130,NKE,2009-07-23,12.78499984741211
+267131,NKE,2009-07-24,13.042499542236328
+267132,NKE,2009-07-27,13.092499732971191
+267133,NKE,2009-07-28,13.227499961853027
+267134,NKE,2009-07-29,13.592499732971191
+267135,NKE,2009-07-30,14.022500038146973
+267136,NKE,2009-07-31,14.15999984741211
+267137,NKE,2009-08-03,14.154999732971191
+267138,NKE,2009-08-04,14.385000228881836
+267139,NKE,2009-08-05,14.255000114440918
+267140,NKE,2009-08-06,14.404999732971191
+267141,NKE,2009-08-07,14.517499923706056
+267142,NKE,2009-08-10,14.28499984741211
+267143,NKE,2009-08-11,14.197500228881836
+267144,NKE,2009-08-12,14.380000114440918
+267145,NKE,2009-08-13,14.452500343322754
+267146,NKE,2009-08-14,14.21500015258789
+267147,NKE,2009-08-17,13.859999656677246
+267148,NKE,2009-08-18,13.90250015258789
+267149,NKE,2009-08-19,14.192500114440918
+267150,NKE,2009-08-20,14.25
+267151,NKE,2009-08-21,13.912500381469728
+267152,NKE,2009-08-24,14.0
+267153,NKE,2009-08-25,13.789999961853027
+267154,NKE,2009-08-26,13.862500190734863
+267155,NKE,2009-08-27,14.207500457763672
+267156,NKE,2009-08-28,14.045000076293944
+267157,NKE,2009-08-31,13.84749984741211
+267158,NKE,2009-09-01,13.59000015258789
+267159,NKE,2009-09-02,13.327500343322754
+267160,NKE,2009-09-03,13.432499885559082
+267161,NKE,2009-09-04,13.557499885559082
+267162,NKE,2009-09-08,13.8100004196167
+267163,NKE,2009-09-09,13.837499618530272
+267164,NKE,2009-09-10,13.854999542236328
+267165,NKE,2009-09-11,13.7475004196167
+267166,NKE,2009-09-14,13.727499961853027
+267167,NKE,2009-09-15,13.672499656677246
+267168,NKE,2009-09-16,14.295000076293944
+267169,NKE,2009-09-17,14.522500038146973
+267170,NKE,2009-09-18,14.647500038146973
+267171,NKE,2009-09-21,14.637499809265137
+267172,NKE,2009-09-22,14.642499923706056
+267173,NKE,2009-09-23,14.574999809265137
+267174,NKE,2009-09-24,14.542499542236328
+267175,NKE,2009-09-25,14.65999984741211
+267176,NKE,2009-09-28,14.75
+267177,NKE,2009-09-29,15.022500038146973
+267178,NKE,2009-09-30,16.174999237060547
+267179,NKE,2009-10-01,15.625
+267180,NKE,2009-10-02,15.505000114440918
+267181,NKE,2009-10-05,15.69499969482422
+267182,NKE,2009-10-06,15.772500038146973
+267183,NKE,2009-10-07,15.854999542236328
+267184,NKE,2009-10-08,16.0049991607666
+267185,NKE,2009-10-09,15.897500038146973
+267186,NKE,2009-10-12,15.8125
+267187,NKE,2009-10-13,15.920000076293944
+267188,NKE,2009-10-14,16.225000381469727
+267189,NKE,2009-10-15,16.239999771118164
+267190,NKE,2009-10-16,16.274999618530273
+267191,NKE,2009-10-19,16.522499084472656
+267192,NKE,2009-10-20,16.272499084472656
+267193,NKE,2009-10-21,16.1875
+267194,NKE,2009-10-22,16.297500610351562
+267195,NKE,2009-10-23,16.042499542236328
+267196,NKE,2009-10-26,15.9375
+267197,NKE,2009-10-27,16.022499084472656
+267198,NKE,2009-10-28,15.642499923706056
+267199,NKE,2009-10-29,15.927499771118164
+267200,NKE,2009-10-30,15.545000076293944
+267201,NKE,2009-11-02,15.625
+267202,NKE,2009-11-03,15.664999961853027
+267203,NKE,2009-11-04,15.682499885559082
+267204,NKE,2009-11-05,16.190000534057617
+267205,NKE,2009-11-06,16.139999389648438
+267206,NKE,2009-11-09,16.329999923706055
+267207,NKE,2009-11-10,16.11750030517578
+267208,NKE,2009-11-11,16.232500076293945
+267209,NKE,2009-11-12,16.022499084472656
+267210,NKE,2009-11-13,16.104999542236328
+267211,NKE,2009-11-16,16.524999618530273
+267212,NKE,2009-11-17,16.239999771118164
+267213,NKE,2009-11-18,16.104999542236328
+267214,NKE,2009-11-19,15.890000343322754
+267215,NKE,2009-11-20,15.979999542236328
+267216,NKE,2009-11-23,16.122499465942383
+267217,NKE,2009-11-24,16.1299991607666
+267218,NKE,2009-11-25,16.424999237060547
+267219,NKE,2009-11-27,16.262500762939453
+267220,NKE,2009-11-30,16.22249984741211
+267221,NKE,2009-12-01,16.350000381469727
+267222,NKE,2009-12-02,16.337499618530273
+267223,NKE,2009-12-03,16.167499542236328
+267224,NKE,2009-12-04,16.075000762939453
+267225,NKE,2009-12-07,16.135000228881836
+267226,NKE,2009-12-08,15.88249969482422
+267227,NKE,2009-12-09,15.487500190734863
+267228,NKE,2009-12-10,15.675000190734863
+267229,NKE,2009-12-11,15.96500015258789
+267230,NKE,2009-12-14,16.040000915527344
+267231,NKE,2009-12-15,16.087499618530273
+267232,NKE,2009-12-16,16.012500762939453
+267233,NKE,2009-12-17,15.8125
+267234,NKE,2009-12-18,16.104999542236328
+267235,NKE,2009-12-21,16.219999313354492
+267236,NKE,2009-12-22,16.274999618530273
+267237,NKE,2009-12-23,16.360000610351562
+267238,NKE,2009-12-24,16.3125
+267239,NKE,2009-12-28,16.375
+267240,NKE,2009-12-29,16.552499771118164
+267241,NKE,2009-12-30,16.53499984741211
+267242,NKE,2009-12-31,16.517499923706055
+267243,NKE,2010-01-04,16.337499618530273
+267244,NKE,2010-01-05,16.40250015258789
+267245,NKE,2010-01-06,16.302499771118164
+267246,NKE,2010-01-07,16.462499618530273
+267247,NKE,2010-01-08,16.43000030517578
+267248,NKE,2010-01-11,16.227500915527344
+267249,NKE,2010-01-12,16.204999923706055
+267250,NKE,2010-01-13,16.350000381469727
+267251,NKE,2010-01-14,16.247499465942383
+267252,NKE,2010-01-15,16.09749984741211
+267253,NKE,2010-01-19,16.177499771118164
+267254,NKE,2010-01-20,16.045000076293945
+267255,NKE,2010-01-21,15.90999984741211
+267256,NKE,2010-01-22,15.744999885559082
+267257,NKE,2010-01-25,15.917499542236328
+267258,NKE,2010-01-26,15.9350004196167
+267259,NKE,2010-01-27,16.0
+267260,NKE,2010-01-28,15.880000114440918
+267261,NKE,2010-01-29,15.9375
+267262,NKE,2010-02-01,16.024999618530273
+267263,NKE,2010-02-02,15.982500076293944
+267264,NKE,2010-02-03,16.0
+267265,NKE,2010-02-04,15.522500038146973
+267266,NKE,2010-02-05,15.425000190734863
+267267,NKE,2010-02-08,15.324999809265137
+267268,NKE,2010-02-09,15.6274995803833
+267269,NKE,2010-02-10,15.65999984741211
+267270,NKE,2010-02-11,15.737500190734863
+267271,NKE,2010-02-12,15.6225004196167
+267272,NKE,2010-02-16,15.912500381469728
+267273,NKE,2010-02-17,16.1200008392334
+267274,NKE,2010-02-18,16.110000610351562
+267275,NKE,2010-02-19,16.087499618530273
+267276,NKE,2010-02-22,16.077499389648438
+267277,NKE,2010-02-23,16.032499313354492
+267278,NKE,2010-02-24,16.232500076293945
+267279,NKE,2010-02-25,16.540000915527344
+267280,NKE,2010-02-26,16.899999618530273
+267281,NKE,2010-03-01,17.059999465942383
+267282,NKE,2010-03-02,17.00749969482422
+267283,NKE,2010-03-03,16.90999984741211
+267284,NKE,2010-03-04,16.907499313354492
+267285,NKE,2010-03-05,17.079999923706055
+267286,NKE,2010-03-08,17.204999923706055
+267287,NKE,2010-03-09,17.232500076293945
+267288,NKE,2010-03-10,17.280000686645508
+267289,NKE,2010-03-11,17.4375
+267290,NKE,2010-03-12,17.475000381469727
+267291,NKE,2010-03-15,17.59749984741211
+267292,NKE,2010-03-16,17.594999313354492
+267293,NKE,2010-03-17,17.719999313354492
+267294,NKE,2010-03-18,18.665000915527344
+267295,NKE,2010-03-19,18.3799991607666
+267296,NKE,2010-03-22,18.46999931335449
+267297,NKE,2010-03-23,18.622499465942383
+267298,NKE,2010-03-24,18.34499931335449
+267299,NKE,2010-03-25,18.39249992370605
+267300,NKE,2010-03-26,18.47249984741211
+267301,NKE,2010-03-29,18.49250030517578
+267302,NKE,2010-03-30,18.45249938964844
+267303,NKE,2010-03-31,18.375
+267304,NKE,2010-04-01,18.502500534057617
+267305,NKE,2010-04-05,18.52750015258789
+267306,NKE,2010-04-06,18.477500915527344
+267307,NKE,2010-04-07,18.397499084472656
+267308,NKE,2010-04-08,18.497499465942383
+267309,NKE,2010-04-09,18.795000076293945
+267310,NKE,2010-04-12,18.88249969482422
+267311,NKE,2010-04-13,18.877500534057617
+267312,NKE,2010-04-14,18.950000762939453
+267313,NKE,2010-04-15,18.90999984741211
+267314,NKE,2010-04-16,18.792499542236328
+267315,NKE,2010-04-19,18.895000457763672
+267316,NKE,2010-04-20,19.09000015258789
+267317,NKE,2010-04-21,19.18000030517578
+267318,NKE,2010-04-22,19.5575008392334
+267319,NKE,2010-04-23,19.475000381469727
+267320,NKE,2010-04-26,19.5049991607666
+267321,NKE,2010-04-27,19.184999465942383
+267322,NKE,2010-04-28,19.11000061035156
+267323,NKE,2010-04-29,19.39249992370605
+267324,NKE,2010-04-30,18.977500915527344
+267325,NKE,2010-05-03,19.4424991607666
+267326,NKE,2010-05-04,19.337499618530277
+267327,NKE,2010-05-05,18.802499771118164
+267328,NKE,2010-05-06,18.075000762939453
+267329,NKE,2010-05-07,17.65250015258789
+267330,NKE,2010-05-10,19.162500381469727
+267331,NKE,2010-05-11,19.107500076293945
+267332,NKE,2010-05-12,19.462499618530277
+267333,NKE,2010-05-13,18.887500762939453
+267334,NKE,2010-05-14,18.434999465942383
+267335,NKE,2010-05-17,18.40749931335449
+267336,NKE,2010-05-18,18.232500076293945
+267337,NKE,2010-05-19,18.0625
+267338,NKE,2010-05-20,17.577499389648438
+267339,NKE,2010-05-21,17.84749984741211
+267340,NKE,2010-05-24,17.834999084472656
+267341,NKE,2010-05-25,18.227500915527344
+267342,NKE,2010-05-26,18.1299991607666
+267343,NKE,2010-05-27,18.475000381469727
+267344,NKE,2010-05-28,18.09499931335449
+267345,NKE,2010-06-01,17.795000076293945
+267346,NKE,2010-06-02,18.25
+267347,NKE,2010-06-03,18.40749931335449
+267348,NKE,2010-06-04,17.6924991607666
+267349,NKE,2010-06-07,17.397499084472656
+267350,NKE,2010-06-08,17.565000534057617
+267351,NKE,2010-06-09,17.502500534057617
+267352,NKE,2010-06-10,17.9375
+267353,NKE,2010-06-11,18.082500457763672
+267354,NKE,2010-06-14,18.05500030517578
+267355,NKE,2010-06-15,18.4950008392334
+267356,NKE,2010-06-16,18.457500457763672
+267357,NKE,2010-06-17,18.64249992370605
+267358,NKE,2010-06-18,18.73500061035156
+267359,NKE,2010-06-21,18.587499618530277
+267360,NKE,2010-06-22,18.114999771118164
+267361,NKE,2010-06-23,18.1299991607666
+267362,NKE,2010-06-24,17.407499313354492
+267363,NKE,2010-06-25,17.530000686645508
+267364,NKE,2010-06-28,17.625
+267365,NKE,2010-06-29,17.042499542236328
+267366,NKE,2010-06-30,16.887500762939453
+267367,NKE,2010-07-01,17.017499923706055
+267368,NKE,2010-07-02,16.96500015258789
+267369,NKE,2010-07-06,16.802499771118164
+267370,NKE,2010-07-07,17.139999389648438
+267371,NKE,2010-07-08,17.56999969482422
+267372,NKE,2010-07-09,17.537500381469727
+267373,NKE,2010-07-12,17.452499389648438
+267374,NKE,2010-07-13,17.61750030517578
+267375,NKE,2010-07-14,17.635000228881836
+267376,NKE,2010-07-15,17.662500381469727
+267377,NKE,2010-07-16,17.239999771118164
+267378,NKE,2010-07-19,17.15250015258789
+267379,NKE,2010-07-20,17.459999084472656
+267380,NKE,2010-07-21,17.412500381469727
+267381,NKE,2010-07-22,17.889999389648438
+267382,NKE,2010-07-23,18.184999465942383
+267383,NKE,2010-07-26,18.30500030517578
+267384,NKE,2010-07-27,18.420000076293945
+267385,NKE,2010-07-28,18.27750015258789
+267386,NKE,2010-07-29,18.38249969482422
+267387,NKE,2010-07-30,18.40999984741211
+267388,NKE,2010-08-02,18.57999992370605
+267389,NKE,2010-08-03,18.274999618530277
+267390,NKE,2010-08-04,18.5
+267391,NKE,2010-08-05,18.51499938964844
+267392,NKE,2010-08-06,18.489999771118164
+267393,NKE,2010-08-09,18.530000686645508
+267394,NKE,2010-08-10,18.477500915527344
+267395,NKE,2010-08-11,18.020000457763672
+267396,NKE,2010-08-12,17.8799991607666
+267397,NKE,2010-08-13,17.645000457763672
+267398,NKE,2010-08-16,17.764999389648438
+267399,NKE,2010-08-17,17.927499771118164
+267400,NKE,2010-08-18,18.059999465942383
+267401,NKE,2010-08-19,17.834999084472656
+267402,NKE,2010-08-20,17.815000534057617
+267403,NKE,2010-08-23,17.737499237060547
+267404,NKE,2010-08-24,17.512500762939453
+267405,NKE,2010-08-25,17.532499313354492
+267406,NKE,2010-08-26,17.59749984741211
+267407,NKE,2010-08-27,17.735000610351562
+267408,NKE,2010-08-30,17.59000015258789
+267409,NKE,2010-08-31,17.5
+267410,NKE,2010-09-01,18.03249931335449
+267411,NKE,2010-09-02,18.239999771118164
+267412,NKE,2010-09-03,18.5625
+267413,NKE,2010-09-07,18.5049991607666
+267414,NKE,2010-09-08,18.53499984741211
+267415,NKE,2010-09-09,18.479999542236328
+267416,NKE,2010-09-10,18.4375
+267417,NKE,2010-09-13,18.670000076293945
+267418,NKE,2010-09-14,18.8174991607666
+267419,NKE,2010-09-15,19.13999938964844
+267420,NKE,2010-09-16,19.15999984741211
+267421,NKE,2010-09-17,19.315000534057617
+267422,NKE,2010-09-20,19.592500686645508
+267423,NKE,2010-09-21,19.42250061035156
+267424,NKE,2010-09-22,19.32749938964844
+267425,NKE,2010-09-23,19.417499542236328
+267426,NKE,2010-09-24,19.89249992370605
+267427,NKE,2010-09-27,19.77750015258789
+267428,NKE,2010-09-28,20.15999984741211
+267429,NKE,2010-09-29,19.982500076293945
+267430,NKE,2010-09-30,20.03499984741211
+267431,NKE,2010-10-01,20.0625
+267432,NKE,2010-10-04,19.96999931335449
+267433,NKE,2010-10-05,20.325000762939453
+267434,NKE,2010-10-06,20.32749938964844
+267435,NKE,2010-10-07,20.247499465942383
+267436,NKE,2010-10-08,20.51000022888184
+267437,NKE,2010-10-11,20.4950008392334
+267438,NKE,2010-10-12,20.47249984741211
+267439,NKE,2010-10-13,20.5049991607666
+267440,NKE,2010-10-14,20.4424991607666
+267441,NKE,2010-10-15,20.5
+267442,NKE,2010-10-18,20.415000915527344
+267443,NKE,2010-10-19,20.1825008392334
+267444,NKE,2010-10-20,20.309999465942383
+267445,NKE,2010-10-21,20.52750015258789
+267446,NKE,2010-10-22,20.479999542236328
+267447,NKE,2010-10-25,20.512500762939453
+267448,NKE,2010-10-26,20.45499992370605
+267449,NKE,2010-10-27,20.25749969482422
+267450,NKE,2010-10-28,20.27750015258789
+267451,NKE,2010-10-29,20.36000061035156
+267452,NKE,2010-11-01,20.274999618530277
+267453,NKE,2010-11-02,20.4375
+267454,NKE,2010-11-03,20.457500457763672
+267455,NKE,2010-11-04,20.852500915527344
+267456,NKE,2010-11-05,21.02750015258789
+267457,NKE,2010-11-08,20.90250015258789
+267458,NKE,2010-11-09,20.799999237060547
+267459,NKE,2010-11-10,20.96999931335449
+267460,NKE,2010-11-11,20.917499542236328
+267461,NKE,2010-11-12,20.655000686645508
+267462,NKE,2010-11-15,20.450000762939453
+267463,NKE,2010-11-16,20.127500534057617
+267464,NKE,2010-11-17,20.34749984741211
+267465,NKE,2010-11-18,20.61750030517578
+267466,NKE,2010-11-19,21.45249938964844
+267467,NKE,2010-11-22,21.479999542236328
+267468,NKE,2010-11-23,21.315000534057617
+267469,NKE,2010-11-24,21.63249969482422
+267470,NKE,2010-11-26,21.489999771118164
+267471,NKE,2010-11-29,21.290000915527344
+267472,NKE,2010-11-30,21.53249931335449
+267473,NKE,2010-12-01,21.90999984741211
+267474,NKE,2010-12-02,21.957500457763672
+267475,NKE,2010-12-03,21.88249969482422
+267476,NKE,2010-12-06,21.9325008392334
+267477,NKE,2010-12-07,21.79750061035156
+267478,NKE,2010-12-08,21.82999992370605
+267479,NKE,2010-12-09,21.86750030517578
+267480,NKE,2010-12-10,21.950000762939453
+267481,NKE,2010-12-13,22.3075008392334
+267482,NKE,2010-12-14,22.31999969482422
+267483,NKE,2010-12-15,22.145000457763672
+267484,NKE,2010-12-16,22.3075008392334
+267485,NKE,2010-12-17,22.512500762939453
+267486,NKE,2010-12-20,22.5674991607666
+267487,NKE,2010-12-21,23.075000762939453
+267488,NKE,2010-12-22,21.737499237060547
+267489,NKE,2010-12-23,21.512500762939453
+267490,NKE,2010-12-27,21.457500457763672
+267491,NKE,2010-12-28,21.582500457763672
+267492,NKE,2010-12-29,21.3174991607666
+267493,NKE,2010-12-30,21.440000534057617
+267494,NKE,2010-12-31,21.354999542236328
+267495,NKE,2011-01-03,21.522499084472656
+267496,NKE,2011-01-04,20.99250030517578
+267497,NKE,2011-01-05,21.1299991607666
+267498,NKE,2011-01-06,20.940000534057617
+267499,NKE,2011-01-07,20.88249969482422
+267500,NKE,2011-01-10,21.042499542236328
+267501,NKE,2011-01-11,21.0049991607666
+267502,NKE,2011-01-12,20.9325008392334
+267503,NKE,2011-01-13,20.63999938964844
+267504,NKE,2011-01-14,21.01749992370605
+267505,NKE,2011-01-18,21.01499938964844
+267506,NKE,2011-01-19,20.915000915527344
+267507,NKE,2011-01-20,20.76749992370605
+267508,NKE,2011-01-21,20.575000762939453
+267509,NKE,2011-01-24,20.665000915527344
+267510,NKE,2011-01-25,20.71999931335449
+267511,NKE,2011-01-26,21.0
+267512,NKE,2011-01-27,20.6924991607666
+267513,NKE,2011-01-28,20.364999771118164
+267514,NKE,2011-01-31,20.6200008392334
+267515,NKE,2011-02-01,20.887500762939453
+267516,NKE,2011-02-02,20.977500915527344
+267517,NKE,2011-02-03,20.950000762939453
+267518,NKE,2011-02-04,21.434999465942383
+267519,NKE,2011-02-07,21.625
+267520,NKE,2011-02-08,21.677499771118164
+267521,NKE,2011-02-09,21.8125
+267522,NKE,2011-02-10,21.69750022888184
+267523,NKE,2011-02-11,21.552499771118164
+267524,NKE,2011-02-14,21.4424991607666
+267525,NKE,2011-02-15,21.387500762939453
+267526,NKE,2011-02-16,21.4375
+267527,NKE,2011-02-17,21.51000022888184
+267528,NKE,2011-02-18,22.20499992370605
+267529,NKE,2011-02-22,21.8075008392334
+267530,NKE,2011-02-23,21.54750061035156
+267531,NKE,2011-02-24,21.6299991607666
+267532,NKE,2011-02-25,21.9950008392334
+267533,NKE,2011-02-28,22.25749969482422
+267534,NKE,2011-03-01,21.924999237060547
+267535,NKE,2011-03-02,22.082500457763672
+267536,NKE,2011-03-03,22.459999084472656
+267537,NKE,2011-03-04,22.46999931335449
+267538,NKE,2011-03-07,22.229999542236328
+267539,NKE,2011-03-08,22.29750061035156
+267540,NKE,2011-03-09,22.237499237060547
+267541,NKE,2011-03-10,22.045000076293945
+267542,NKE,2011-03-11,21.792499542236328
+267543,NKE,2011-03-14,21.552499771118164
+267544,NKE,2011-03-15,21.332500457763672
+267545,NKE,2011-03-16,21.20499992370605
+267546,NKE,2011-03-17,21.352500915527344
+267547,NKE,2011-03-18,19.397499084472656
+267548,NKE,2011-03-21,19.209999084472656
+267549,NKE,2011-03-22,18.862499237060547
+267550,NKE,2011-03-23,19.30500030517578
+267551,NKE,2011-03-24,19.1825008392334
+267552,NKE,2011-03-25,19.165000915527344
+267553,NKE,2011-03-28,18.97249984741211
+267554,NKE,2011-03-29,19.09000015258789
+267555,NKE,2011-03-30,19.1875
+267556,NKE,2011-03-31,18.924999237060547
+267557,NKE,2011-04-01,19.13249969482422
+267558,NKE,2011-04-04,19.352500915527344
+267559,NKE,2011-04-05,19.482500076293945
+267560,NKE,2011-04-06,19.667499542236328
+267561,NKE,2011-04-07,19.522499084472656
+267562,NKE,2011-04-08,19.34749984741211
+267563,NKE,2011-04-11,19.53249931335449
+267564,NKE,2011-04-12,19.549999237060547
+267565,NKE,2011-04-13,19.852500915527344
+267566,NKE,2011-04-14,20.020000457763672
+267567,NKE,2011-04-15,19.6825008392334
+267568,NKE,2011-04-18,19.645000457763672
+267569,NKE,2011-04-19,19.6825008392334
+267570,NKE,2011-04-20,20.01749992370605
+267571,NKE,2011-04-21,20.04750061035156
+267572,NKE,2011-04-25,20.02750015258789
+267573,NKE,2011-04-26,19.989999771118164
+267574,NKE,2011-04-27,20.280000686645508
+267575,NKE,2011-04-28,20.64249992370605
+267576,NKE,2011-04-29,20.57999992370605
+267577,NKE,2011-05-02,20.559999465942383
+267578,NKE,2011-05-03,20.415000915527344
+267579,NKE,2011-05-04,20.69750022888184
+267580,NKE,2011-05-05,20.65250015258789
+267581,NKE,2011-05-06,20.5049991607666
+267582,NKE,2011-05-09,20.727500915527344
+267583,NKE,2011-05-10,20.875
+267584,NKE,2011-05-11,20.665000915527344
+267585,NKE,2011-05-12,21.145000457763672
+267586,NKE,2011-05-13,21.565000534057617
+267587,NKE,2011-05-16,21.3174991607666
+267588,NKE,2011-05-17,21.22249984741211
+267589,NKE,2011-05-18,21.207500457763672
+267590,NKE,2011-05-19,21.52750015258789
+267591,NKE,2011-05-20,21.262500762939453
+267592,NKE,2011-05-23,20.905000686645508
+267593,NKE,2011-05-24,21.082500457763672
+267594,NKE,2011-05-25,20.79750061035156
+267595,NKE,2011-05-26,21.01749992370605
+267596,NKE,2011-05-27,21.155000686645508
+267597,NKE,2011-05-31,21.112499237060547
+267598,NKE,2011-06-01,20.537500381469727
+267599,NKE,2011-06-02,20.287500381469727
+267600,NKE,2011-06-03,20.09000015258789
+267601,NKE,2011-06-06,19.9424991607666
+267602,NKE,2011-06-07,20.475000381469727
+267603,NKE,2011-06-08,20.024999618530277
+267604,NKE,2011-06-09,20.167499542236328
+267605,NKE,2011-06-10,19.915000915527344
+267606,NKE,2011-06-13,20.127500534057617
+267607,NKE,2011-06-14,20.559999465942383
+267608,NKE,2011-06-15,20.09749984741211
+267609,NKE,2011-06-16,20.07250022888184
+267610,NKE,2011-06-17,20.27750015258789
+267611,NKE,2011-06-20,20.8075008392334
+267612,NKE,2011-06-21,21.127500534057617
+267613,NKE,2011-06-22,20.487499237060547
+267614,NKE,2011-06-23,20.54750061035156
+267615,NKE,2011-06-24,20.295000076293945
+267616,NKE,2011-06-27,20.405000686645508
+267617,NKE,2011-06-28,22.475000381469727
+267618,NKE,2011-06-29,22.44499969482422
+267619,NKE,2011-06-30,22.4950008392334
+267620,NKE,2011-07-01,22.95499992370605
+267621,NKE,2011-07-05,22.934999465942383
+267622,NKE,2011-07-06,23.087499618530277
+267623,NKE,2011-07-07,23.415000915527344
+267624,NKE,2011-07-08,23.309999465942383
+267625,NKE,2011-07-11,22.857500076293945
+267626,NKE,2011-07-12,22.8075008392334
+267627,NKE,2011-07-13,23.012500762939453
+267628,NKE,2011-07-14,22.989999771118164
+267629,NKE,2011-07-15,22.924999237060547
+267630,NKE,2011-07-18,22.65999984741211
+267631,NKE,2011-07-19,22.684999465942383
+267632,NKE,2011-07-20,22.649999618530277
+267633,NKE,2011-07-21,22.959999084472656
+267634,NKE,2011-07-22,22.927499771118164
+267635,NKE,2011-07-25,22.732500076293945
+267636,NKE,2011-07-26,22.582500457763672
+267637,NKE,2011-07-27,22.18000030517578
+267638,NKE,2011-07-28,22.6200008392334
+267639,NKE,2011-07-29,22.537500381469727
+267640,NKE,2011-08-01,22.334999084472656
+267641,NKE,2011-08-02,21.27750015258789
+267642,NKE,2011-08-03,21.770000457763672
+267643,NKE,2011-08-04,20.387500762939453
+267644,NKE,2011-08-05,20.967500686645508
+267645,NKE,2011-08-08,19.79750061035156
+267646,NKE,2011-08-09,20.625
+267647,NKE,2011-08-10,19.832500457763672
+267648,NKE,2011-08-11,20.8125
+267649,NKE,2011-08-12,21.059999465942383
+267650,NKE,2011-08-15,21.28249931335449
+267651,NKE,2011-08-16,20.80500030517578
+267652,NKE,2011-08-17,20.637500762939453
+267653,NKE,2011-08-18,19.979999542236328
+267654,NKE,2011-08-19,19.645000457763672
+267655,NKE,2011-08-22,19.8125
+267656,NKE,2011-08-23,20.897499084472656
+267657,NKE,2011-08-24,21.450000762939453
+267658,NKE,2011-08-25,20.940000534057617
+267659,NKE,2011-08-26,21.57250022888184
+267660,NKE,2011-08-29,22.13500022888184
+267661,NKE,2011-08-30,21.592500686645508
+267662,NKE,2011-08-31,21.662500381469727
+267663,NKE,2011-09-01,21.637500762939453
+267664,NKE,2011-09-02,21.01000022888184
+267665,NKE,2011-09-06,20.940000534057617
+267666,NKE,2011-09-07,21.627500534057617
+267667,NKE,2011-09-08,21.332500457763672
+267668,NKE,2011-09-09,20.625
+267669,NKE,2011-09-12,21.09000015258789
+267670,NKE,2011-09-13,21.45499992370605
+267671,NKE,2011-09-14,21.872499465942383
+267672,NKE,2011-09-15,22.01000022888184
+267673,NKE,2011-09-16,22.4424991607666
+267674,NKE,2011-09-19,22.549999237060547
+267675,NKE,2011-09-20,22.364999771118164
+267676,NKE,2011-09-21,21.434999465942383
+267677,NKE,2011-09-22,21.045000076293945
+267678,NKE,2011-09-23,22.15999984741211
+267679,NKE,2011-09-26,22.32749938964844
+267680,NKE,2011-09-27,22.645000457763672
+267681,NKE,2011-09-28,22.11750030517578
+267682,NKE,2011-09-29,21.997499465942383
+267683,NKE,2011-09-30,21.377500534057617
+267684,NKE,2011-10-03,20.762500762939453
+267685,NKE,2011-10-04,21.4325008392334
+267686,NKE,2011-10-05,21.950000762939453
+267687,NKE,2011-10-06,22.31999969482422
+267688,NKE,2011-10-07,22.037500381469727
+267689,NKE,2011-10-10,22.68000030517578
+267690,NKE,2011-10-11,22.462499618530277
+267691,NKE,2011-10-12,22.94750022888184
+267692,NKE,2011-10-13,23.052499771118164
+267693,NKE,2011-10-14,23.24250030517578
+267694,NKE,2011-10-17,22.7549991607666
+267695,NKE,2011-10-18,22.8700008392334
+267696,NKE,2011-10-19,22.82250022888184
+267697,NKE,2011-10-20,22.97249984741211
+267698,NKE,2011-10-21,23.587499618530277
+267699,NKE,2011-10-24,23.76749992370605
+267700,NKE,2011-10-25,23.4375
+267701,NKE,2011-10-26,23.552499771118164
+267702,NKE,2011-10-27,23.957500457763672
+267703,NKE,2011-10-28,24.1875
+267704,NKE,2011-10-31,24.087499618530277
+267705,NKE,2011-11-01,23.46999931335449
+267706,NKE,2011-11-02,23.73500061035156
+267707,NKE,2011-11-03,23.920000076293945
+267708,NKE,2011-11-04,23.59499931335449
+267709,NKE,2011-11-07,23.450000762939453
+267710,NKE,2011-11-08,23.854999542236328
+267711,NKE,2011-11-09,23.09000015258789
+267712,NKE,2011-11-10,23.479999542236328
+267713,NKE,2011-11-11,24.037500381469727
+267714,NKE,2011-11-14,23.9375
+267715,NKE,2011-11-15,23.987499237060547
+267716,NKE,2011-11-16,23.424999237060547
+267717,NKE,2011-11-17,22.97249984741211
+267718,NKE,2011-11-18,23.1875
+267719,NKE,2011-11-21,22.76499938964844
+267720,NKE,2011-11-22,22.90749931335449
+267721,NKE,2011-11-23,22.732500076293945
+267722,NKE,2011-11-25,22.56999969482422
+267723,NKE,2011-11-28,23.727500915527344
+267724,NKE,2011-11-29,23.717500686645508
+267725,NKE,2011-11-30,24.045000076293945
+267726,NKE,2011-12-01,23.8125
+267727,NKE,2011-12-02,24.0625
+267728,NKE,2011-12-05,24.149999618530277
+267729,NKE,2011-12-06,24.0625
+267730,NKE,2011-12-07,23.97249984741211
+267731,NKE,2011-12-08,23.795000076293945
+267732,NKE,2011-12-09,24.420000076293945
+267733,NKE,2011-12-12,24.237499237060547
+267734,NKE,2011-12-13,23.762500762939453
+267735,NKE,2011-12-14,23.59749984741211
+267736,NKE,2011-12-15,23.520000457763672
+267737,NKE,2011-12-16,23.417499542236328
+267738,NKE,2011-12-19,23.34499931335449
+267739,NKE,2011-12-20,23.40749931335449
+267740,NKE,2011-12-21,24.087499618530277
+267741,NKE,2011-12-22,23.70499992370605
+267742,NKE,2011-12-23,24.225000381469727
+267743,NKE,2011-12-27,24.4424991607666
+267744,NKE,2011-12-28,24.107500076293945
+267745,NKE,2011-12-29,24.364999771118164
+267746,NKE,2011-12-30,24.092500686645508
+267747,NKE,2012-01-03,24.20249938964844
+267748,NKE,2012-01-04,24.55500030517578
+267749,NKE,2012-01-05,24.540000915527344
+267750,NKE,2012-01-06,24.497499465942383
+267751,NKE,2012-01-09,24.587499618530277
+267752,NKE,2012-01-10,24.61750030517578
+267753,NKE,2012-01-11,24.53499984741211
+267754,NKE,2012-01-12,24.774999618530277
+267755,NKE,2012-01-13,24.575000762939453
+267756,NKE,2012-01-17,24.809999465942383
+267757,NKE,2012-01-18,25.21500015258789
+267758,NKE,2012-01-19,25.395000457763672
+267759,NKE,2012-01-20,25.440000534057617
+267760,NKE,2012-01-23,25.38999938964844
+267761,NKE,2012-01-24,25.552499771118164
+267762,NKE,2012-01-25,25.802499771118164
+267763,NKE,2012-01-26,25.575000762939453
+267764,NKE,2012-01-27,25.52750015258789
+267765,NKE,2012-01-30,25.84749984741211
+267766,NKE,2012-01-31,25.997499465942383
+267767,NKE,2012-02-01,25.9375
+267768,NKE,2012-02-02,25.70499992370605
+267769,NKE,2012-02-03,25.875
+267770,NKE,2012-02-06,25.864999771118164
+267771,NKE,2012-02-07,26.0575008392334
+267772,NKE,2012-02-08,26.482500076293945
+267773,NKE,2012-02-09,26.440000534057617
+267774,NKE,2012-02-10,26.352500915527344
+267775,NKE,2012-02-13,26.30500030517578
+267776,NKE,2012-02-14,26.65749931335449
+267777,NKE,2012-02-15,26.649999618530277
+267778,NKE,2012-02-16,26.540000915527344
+267779,NKE,2012-02-17,26.670000076293945
+267780,NKE,2012-02-21,26.237499237060547
+267781,NKE,2012-02-22,26.4325008392334
+267782,NKE,2012-02-23,26.53499984741211
+267783,NKE,2012-02-24,26.57250022888184
+267784,NKE,2012-02-27,26.792499542236328
+267785,NKE,2012-02-28,26.857500076293945
+267786,NKE,2012-02-29,26.979999542236328
+267787,NKE,2012-03-01,27.13500022888184
+267788,NKE,2012-03-02,27.184999465942383
+267789,NKE,2012-03-05,27.309999465942383
+267790,NKE,2012-03-06,26.834999084472656
+267791,NKE,2012-03-07,26.895000457763672
+267792,NKE,2012-03-08,26.975000381469727
+267793,NKE,2012-03-09,27.4950008392334
+267794,NKE,2012-03-12,27.362499237060547
+267795,NKE,2012-03-13,27.690000534057617
+267796,NKE,2012-03-14,27.575000762939453
+267797,NKE,2012-03-15,27.6825008392334
+267798,NKE,2012-03-16,27.80500030517578
+267799,NKE,2012-03-19,28.03249931335449
+267800,NKE,2012-03-20,27.934999465942383
+267801,NKE,2012-03-21,27.61000061035156
+267802,NKE,2012-03-22,27.747499465942383
+267803,NKE,2012-03-23,26.854999542236328
+267804,NKE,2012-03-26,27.137500762939453
+267805,NKE,2012-03-27,26.96999931335449
+267806,NKE,2012-03-28,26.8075008392334
+267807,NKE,2012-03-29,26.962499618530277
+267808,NKE,2012-03-30,27.11000061035156
+267809,NKE,2012-04-02,27.2549991607666
+267810,NKE,2012-04-03,27.342500686645508
+267811,NKE,2012-04-04,27.372499465942383
+267812,NKE,2012-04-05,27.59749984741211
+267813,NKE,2012-04-09,27.67250061035156
+267814,NKE,2012-04-10,26.614999771118164
+267815,NKE,2012-04-11,27.0625
+267816,NKE,2012-04-12,27.162500381469727
+267817,NKE,2012-04-13,27.292499542236328
+267818,NKE,2012-04-16,27.350000381469727
+267819,NKE,2012-04-17,27.457500457763672
+267820,NKE,2012-04-18,27.63999938964844
+267821,NKE,2012-04-19,27.40250015258789
+267822,NKE,2012-04-20,27.6924991607666
+267823,NKE,2012-04-23,27.4375
+267824,NKE,2012-04-24,26.6875
+267825,NKE,2012-04-25,27.25749969482422
+267826,NKE,2012-04-26,27.587499618530277
+267827,NKE,2012-04-27,27.65999984741211
+267828,NKE,2012-04-30,27.967500686645508
+267829,NKE,2012-05-01,27.825000762939453
+267830,NKE,2012-05-02,28.56999969482422
+267831,NKE,2012-05-03,28.600000381469727
+267832,NKE,2012-05-04,27.95249938964844
+267833,NKE,2012-05-07,27.854999542236328
+267834,NKE,2012-05-08,27.1825008392334
+267835,NKE,2012-05-09,27.037500381469727
+267836,NKE,2012-05-10,26.88999938964844
+267837,NKE,2012-05-11,27.065000534057617
+267838,NKE,2012-05-14,26.86750030517578
+267839,NKE,2012-05-15,26.80500030517578
+267840,NKE,2012-05-16,26.75
+267841,NKE,2012-05-17,26.084999084472656
+267842,NKE,2012-05-18,26.36000061035156
+267843,NKE,2012-05-21,26.8075008392334
+267844,NKE,2012-05-22,27.112499237060547
+267845,NKE,2012-05-23,26.8799991607666
+267846,NKE,2012-05-24,26.8700008392334
+267847,NKE,2012-05-25,27.19750022888184
+267848,NKE,2012-05-29,27.729999542236328
+267849,NKE,2012-05-30,27.15250015258789
+267850,NKE,2012-05-31,27.045000076293945
+267851,NKE,2012-06-01,26.149999618530277
+267852,NKE,2012-06-04,26.174999237060547
+267853,NKE,2012-06-05,26.377500534057617
+267854,NKE,2012-06-06,26.76749992370605
+267855,NKE,2012-06-07,26.84000015258789
+267856,NKE,2012-06-08,27.15999984741211
+267857,NKE,2012-06-11,26.864999771118164
+267858,NKE,2012-06-12,26.899999618530277
+267859,NKE,2012-06-13,25.55500030517578
+267860,NKE,2012-06-14,25.0049991607666
+267861,NKE,2012-06-15,25.4375
+267862,NKE,2012-06-18,25.350000381469727
+267863,NKE,2012-06-19,25.38500022888184
+267864,NKE,2012-06-20,25.299999237060547
+267865,NKE,2012-06-21,24.665000915527344
+267866,NKE,2012-06-22,24.850000381469727
+267867,NKE,2012-06-25,24.364999771118164
+267868,NKE,2012-06-26,24.612499237060547
+267869,NKE,2012-06-27,24.52750015258789
+267870,NKE,2012-06-28,24.22249984741211
+267871,NKE,2012-06-29,21.94499969482422
+267872,NKE,2012-07-02,22.212499618530277
+267873,NKE,2012-07-03,22.6200008392334
+267874,NKE,2012-07-05,23.049999237060547
+267875,NKE,2012-07-06,22.84499931335449
+267876,NKE,2012-07-09,22.56999969482422
+267877,NKE,2012-07-10,22.82250022888184
+267878,NKE,2012-07-11,23.065000534057617
+267879,NKE,2012-07-12,22.95499992370605
+267880,NKE,2012-07-13,23.49250030517578
+267881,NKE,2012-07-16,23.2549991607666
+267882,NKE,2012-07-17,23.190000534057617
+267883,NKE,2012-07-18,23.65749931335449
+267884,NKE,2012-07-19,23.815000534057617
+267885,NKE,2012-07-20,23.270000457763672
+267886,NKE,2012-07-23,23.212499618530277
+267887,NKE,2012-07-24,23.239999771118164
+267888,NKE,2012-07-25,23.377500534057617
+267889,NKE,2012-07-26,24.145000457763672
+267890,NKE,2012-07-27,24.25749969482422
+267891,NKE,2012-07-30,23.962499618530277
+267892,NKE,2012-07-31,23.337499618530277
+267893,NKE,2012-08-01,23.25
+267894,NKE,2012-08-02,23.13500022888184
+267895,NKE,2012-08-03,23.64249992370605
+267896,NKE,2012-08-06,23.8799991607666
+267897,NKE,2012-08-07,24.042499542236328
+267898,NKE,2012-08-08,23.975000381469727
+267899,NKE,2012-08-09,23.76499938964844
+267900,NKE,2012-08-10,23.625
+267901,NKE,2012-08-13,23.962499618530277
+267902,NKE,2012-08-14,23.727500915527344
+267903,NKE,2012-08-15,23.55500030517578
+267904,NKE,2012-08-16,23.69499969482422
+267905,NKE,2012-08-17,24.065000534057617
+267906,NKE,2012-08-20,23.9424991607666
+267907,NKE,2012-08-21,23.962499618530277
+267908,NKE,2012-08-22,23.9424991607666
+267909,NKE,2012-08-23,23.862499237060547
+267910,NKE,2012-08-24,24.21500015258789
+267911,NKE,2012-08-27,24.107500076293945
+267912,NKE,2012-08-28,24.717500686645508
+267913,NKE,2012-08-29,24.67250061035156
+267914,NKE,2012-08-30,24.4375
+267915,NKE,2012-08-31,24.34000015258789
+267916,NKE,2012-09-04,24.315000534057617
+267917,NKE,2012-09-05,24.337499618530277
+267918,NKE,2012-09-06,24.864999771118164
+267919,NKE,2012-09-07,24.82250022888184
+267920,NKE,2012-09-10,25.01000022888184
+267921,NKE,2012-09-11,24.920000076293945
+267922,NKE,2012-09-12,25.209999084472656
+267923,NKE,2012-09-13,24.799999237060547
+267924,NKE,2012-09-14,24.15999984741211
+267925,NKE,2012-09-17,24.49250030517578
+267926,NKE,2012-09-18,24.43000030517578
+267927,NKE,2012-09-19,24.415000915527344
+267928,NKE,2012-09-20,24.18000030517578
+267929,NKE,2012-09-21,24.1299991607666
+267930,NKE,2012-09-24,23.82999992370605
+267931,NKE,2012-09-25,23.770000457763672
+267932,NKE,2012-09-26,23.872499465942383
+267933,NKE,2012-09-27,24.0
+267934,NKE,2012-09-28,23.727500915527344
+267935,NKE,2012-10-01,23.887500762939453
+267936,NKE,2012-10-02,23.737499237060547
+267937,NKE,2012-10-03,23.450000762939453
+267938,NKE,2012-10-04,23.97249984741211
+267939,NKE,2012-10-05,23.80500030517578
+267940,NKE,2012-10-08,23.747499465942383
+267941,NKE,2012-10-09,23.6200008392334
+267942,NKE,2012-10-10,23.55500030517578
+267943,NKE,2012-10-11,23.725000381469727
+267944,NKE,2012-10-12,23.604999542236328
+267945,NKE,2012-10-15,23.90250015258789
+267946,NKE,2012-10-16,24.309999465942383
+267947,NKE,2012-10-17,24.39249992370605
+267948,NKE,2012-10-18,24.39249992370605
+267949,NKE,2012-10-19,24.112499237060547
+267950,NKE,2012-10-22,23.6200008392334
+267951,NKE,2012-10-23,23.20499992370605
+267952,NKE,2012-10-24,23.22249984741211
+267953,NKE,2012-10-25,22.82749938964844
+267954,NKE,2012-10-26,22.787500381469727
+267955,NKE,2012-10-31,22.84499931335449
+267956,NKE,2012-11-01,23.837499618530277
+267957,NKE,2012-11-02,23.63500022888184
+267958,NKE,2012-11-05,23.815000534057617
+267959,NKE,2012-11-06,24.03249931335449
+267960,NKE,2012-11-07,23.662500381469727
+267961,NKE,2012-11-08,22.96500015258789
+267962,NKE,2012-11-09,23.07749938964844
+267963,NKE,2012-11-12,23.07250022888184
+267964,NKE,2012-11-13,22.86750030517578
+267965,NKE,2012-11-14,22.649999618530277
+267966,NKE,2012-11-15,22.707500457763672
+267967,NKE,2012-11-16,23.147499084472656
+267968,NKE,2012-11-19,24.07999992370605
+267969,NKE,2012-11-20,23.90250015258789
+267970,NKE,2012-11-21,23.899999618530277
+267971,NKE,2012-11-23,24.1875
+267972,NKE,2012-11-26,24.415000915527344
+267973,NKE,2012-11-27,24.252500534057617
+267974,NKE,2012-11-28,24.78249931335449
+267975,NKE,2012-11-29,24.74250030517578
+267976,NKE,2012-11-30,24.3700008392334
+267977,NKE,2012-12-03,24.38999938964844
+267978,NKE,2012-12-04,24.417499542236328
+267979,NKE,2012-12-05,24.420000076293945
+267980,NKE,2012-12-06,24.604999542236328
+267981,NKE,2012-12-07,24.647499084472656
+267982,NKE,2012-12-10,24.520000457763672
+267983,NKE,2012-12-11,24.852500915527344
+267984,NKE,2012-12-12,24.799999237060547
+267985,NKE,2012-12-13,24.332500457763672
+267986,NKE,2012-12-14,24.227500915527344
+267987,NKE,2012-12-17,24.497499465942383
+267988,NKE,2012-12-18,24.729999542236328
+267989,NKE,2012-12-19,24.44499969482422
+267990,NKE,2012-12-20,24.75
+267991,NKE,2012-12-21,26.274999618530277
+267992,NKE,2012-12-24,26.399999618530277
+267993,NKE,2012-12-26,25.665000915527344
+267994,NKE,2012-12-27,25.8799991607666
+267995,NKE,2012-12-28,25.4950008392334
+267996,NKE,2012-12-31,25.799999237060547
+267997,NKE,2013-01-02,25.920000076293945
+267998,NKE,2013-01-03,26.184999465942383
+267999,NKE,2013-01-04,26.440000534057617
+268000,NKE,2013-01-07,26.479999542236328
+268001,NKE,2013-01-08,26.200000762939453
+268002,NKE,2013-01-09,26.225000381469727
+268003,NKE,2013-01-10,26.274999618530277
+268004,NKE,2013-01-11,26.549999237060547
+268005,NKE,2013-01-14,26.59499931335449
+268006,NKE,2013-01-15,26.81999969482422
+268007,NKE,2013-01-16,26.864999771118164
+268008,NKE,2013-01-17,26.739999771118164
+268009,NKE,2013-01-18,26.645000457763672
+268010,NKE,2013-01-22,26.739999771118164
+268011,NKE,2013-01-23,26.545000076293945
+268012,NKE,2013-01-24,26.93000030517578
+268013,NKE,2013-01-25,27.774999618530277
+268014,NKE,2013-01-28,27.25
+268015,NKE,2013-01-29,26.959999084472656
+268016,NKE,2013-01-30,26.80500030517578
+268017,NKE,2013-01-31,27.024999618530277
+268018,NKE,2013-02-01,26.850000381469727
+268019,NKE,2013-02-04,26.82999992370605
+268020,NKE,2013-02-05,26.94499969482422
+268021,NKE,2013-02-06,27.07999992370605
+268022,NKE,2013-02-07,27.34000015258789
+268023,NKE,2013-02-08,27.295000076293945
+268024,NKE,2013-02-11,27.61000061035156
+268025,NKE,2013-02-12,27.545000076293945
+268026,NKE,2013-02-13,27.280000686645508
+268027,NKE,2013-02-14,27.309999465942383
+268028,NKE,2013-02-15,27.475000381469727
+268029,NKE,2013-02-19,27.23500061035156
+268030,NKE,2013-02-20,27.01000022888184
+268031,NKE,2013-02-21,27.270000457763672
+268032,NKE,2013-02-22,27.23500061035156
+268033,NKE,2013-02-25,27.020000457763672
+268034,NKE,2013-02-26,27.13500022888184
+268035,NKE,2013-02-27,27.170000076293945
+268036,NKE,2013-02-28,27.229999542236328
+268037,NKE,2013-03-01,27.40999984741211
+268038,NKE,2013-03-04,27.364999771118164
+268039,NKE,2013-03-05,27.450000762939453
+268040,NKE,2013-03-06,27.649999618530277
+268041,NKE,2013-03-07,27.61000061035156
+268042,NKE,2013-03-08,27.34499931335449
+268043,NKE,2013-03-11,27.26499938964844
+268044,NKE,2013-03-12,26.7450008392334
+268045,NKE,2013-03-13,27.424999237060547
+268046,NKE,2013-03-14,27.34499931335449
+268047,NKE,2013-03-15,27.38999938964844
+268048,NKE,2013-03-18,27.07999992370605
+268049,NKE,2013-03-19,26.915000915527344
+268050,NKE,2013-03-20,27.415000915527344
+268051,NKE,2013-03-21,26.799999237060547
+268052,NKE,2013-03-22,29.76499938964844
+268053,NKE,2013-03-25,29.780000686645508
+268054,NKE,2013-03-26,29.73500061035156
+268055,NKE,2013-03-27,29.225000381469727
+268056,NKE,2013-03-28,29.5049991607666
+268057,NKE,2013-04-01,29.1299991607666
+268058,NKE,2013-04-02,29.450000762939453
+268059,NKE,2013-04-03,29.45499992370605
+268060,NKE,2013-04-04,29.670000076293945
+268061,NKE,2013-04-05,29.48500061035156
+268062,NKE,2013-04-08,29.975000381469727
+268063,NKE,2013-04-09,29.94499969482422
+268064,NKE,2013-04-10,30.145000457763672
+268065,NKE,2013-04-11,30.600000381469727
+268066,NKE,2013-04-12,30.290000915527344
+268067,NKE,2013-04-15,29.834999084472656
+268068,NKE,2013-04-16,30.25
+268069,NKE,2013-04-17,30.450000762939453
+268070,NKE,2013-04-18,30.09000015258789
+268071,NKE,2013-04-19,30.459999084472656
+268072,NKE,2013-04-22,30.68000030517578
+268073,NKE,2013-04-23,30.84000015258789
+268074,NKE,2013-04-24,30.76499938964844
+268075,NKE,2013-04-25,31.03499984741211
+268076,NKE,2013-04-26,30.94499969482422
+268077,NKE,2013-04-29,31.315000534057617
+268078,NKE,2013-04-30,31.799999237060547
+268079,NKE,2013-05-01,31.68000030517578
+268080,NKE,2013-05-02,31.65999984741211
+268081,NKE,2013-05-03,32.275001525878906
+268082,NKE,2013-05-06,31.979999542236328
+268083,NKE,2013-05-07,31.95499992370605
+268084,NKE,2013-05-08,31.950000762939453
+268085,NKE,2013-05-09,31.8700008392334
+268086,NKE,2013-05-10,32.380001068115234
+268087,NKE,2013-05-13,32.32500076293945
+268088,NKE,2013-05-14,32.95500183105469
+268089,NKE,2013-05-15,32.915000915527344
+268090,NKE,2013-05-16,32.220001220703125
+268091,NKE,2013-05-17,32.65999984741211
+268092,NKE,2013-05-20,32.665000915527344
+268093,NKE,2013-05-21,32.6150016784668
+268094,NKE,2013-05-22,32.224998474121094
+268095,NKE,2013-05-23,31.665000915527344
+268096,NKE,2013-05-24,31.395000457763672
+268097,NKE,2013-05-28,31.63999938964844
+268098,NKE,2013-05-29,31.46500015258789
+268099,NKE,2013-05-30,31.20499992370605
+268100,NKE,2013-05-31,30.82999992370605
+268101,NKE,2013-06-03,31.51499938964844
+268102,NKE,2013-06-04,31.38999938964844
+268103,NKE,2013-06-05,30.875
+268104,NKE,2013-06-06,31.07999992370605
+268105,NKE,2013-06-07,31.375
+268106,NKE,2013-06-10,31.520000457763672
+268107,NKE,2013-06-11,31.075000762939453
+268108,NKE,2013-06-12,30.70499992370605
+268109,NKE,2013-06-13,30.8799991607666
+268110,NKE,2013-06-14,30.94499969482422
+268111,NKE,2013-06-17,30.96999931335449
+268112,NKE,2013-06-18,31.075000762939453
+268113,NKE,2013-06-19,30.875
+268114,NKE,2013-06-20,30.38999938964844
+268115,NKE,2013-06-21,30.28499984741211
+268116,NKE,2013-06-24,29.975000381469727
+268117,NKE,2013-06-25,30.19499969482422
+268118,NKE,2013-06-26,30.924999237060547
+268119,NKE,2013-06-27,31.15999984741211
+268120,NKE,2013-06-28,31.84000015258789
+268121,NKE,2013-07-01,31.165000915527344
+268122,NKE,2013-07-02,31.309999465942383
+268123,NKE,2013-07-03,31.43000030517578
+268124,NKE,2013-07-05,31.81999969482422
+268125,NKE,2013-07-08,31.86000061035156
+268126,NKE,2013-07-09,31.96500015258789
+268127,NKE,2013-07-10,31.799999237060547
+268128,NKE,2013-07-11,31.86000061035156
+268129,NKE,2013-07-12,31.834999084472656
+268130,NKE,2013-07-15,31.674999237060547
+268131,NKE,2013-07-16,31.350000381469727
+268132,NKE,2013-07-17,31.665000915527344
+268133,NKE,2013-07-18,31.65999984741211
+268134,NKE,2013-07-19,31.674999237060547
+268135,NKE,2013-07-22,31.645000457763672
+268136,NKE,2013-07-23,31.59499931335449
+268137,NKE,2013-07-24,31.315000534057617
+268138,NKE,2013-07-25,31.2450008392334
+268139,NKE,2013-07-26,31.26499938964844
+268140,NKE,2013-07-29,31.354999542236328
+268141,NKE,2013-07-30,31.424999237060547
+268142,NKE,2013-07-31,31.459999084472656
+268143,NKE,2013-08-01,32.98500061035156
+268144,NKE,2013-08-02,33.150001525878906
+268145,NKE,2013-08-05,33.20000076293945
+268146,NKE,2013-08-06,33.27000045776367
+268147,NKE,2013-08-07,32.814998626708984
+268148,NKE,2013-08-08,33.025001525878906
+268149,NKE,2013-08-09,33.154998779296875
+268150,NKE,2013-08-12,33.255001068115234
+268151,NKE,2013-08-13,32.904998779296875
+268152,NKE,2013-08-14,32.17499923706055
+268153,NKE,2013-08-15,31.7450008392334
+268154,NKE,2013-08-16,31.825000762939453
+268155,NKE,2013-08-19,32.35499954223633
+268156,NKE,2013-08-20,32.314998626708984
+268157,NKE,2013-08-21,32.064998626708984
+268158,NKE,2013-08-22,32.43000030517578
+268159,NKE,2013-08-23,32.10499954223633
+268160,NKE,2013-08-26,31.959999084472656
+268161,NKE,2013-08-27,31.405000686645508
+268162,NKE,2013-08-28,31.684999465942383
+268163,NKE,2013-08-29,31.739999771118164
+268164,NKE,2013-08-30,31.40999984741211
+268165,NKE,2013-09-03,32.14500045776367
+268166,NKE,2013-09-04,32.564998626708984
+268167,NKE,2013-09-05,32.689998626708984
+268168,NKE,2013-09-06,32.4900016784668
+268169,NKE,2013-09-09,32.70000076293945
+268170,NKE,2013-09-10,33.40999984741211
+268171,NKE,2013-09-11,33.79499816894531
+268172,NKE,2013-09-12,34.040000915527344
+268173,NKE,2013-09-13,33.95500183105469
+268174,NKE,2013-09-16,34.095001220703125
+268175,NKE,2013-09-17,34.15999984741211
+268176,NKE,2013-09-18,34.7400016784668
+268177,NKE,2013-09-19,34.75
+268178,NKE,2013-09-20,34.685001373291016
+268179,NKE,2013-09-23,34.4900016784668
+268180,NKE,2013-09-24,34.71500015258789
+268181,NKE,2013-09-25,34.459999084472656
+268182,NKE,2013-09-26,35.16999816894531
+268183,NKE,2013-09-27,36.81999969482422
+268184,NKE,2013-09-30,36.31999969482422
+268185,NKE,2013-10-01,36.209999084472656
+268186,NKE,2013-10-02,35.94499969482422
+268187,NKE,2013-10-03,35.81999969482422
+268188,NKE,2013-10-04,36.06999969482422
+268189,NKE,2013-10-07,35.66999816894531
+268190,NKE,2013-10-08,35.13999938964844
+268191,NKE,2013-10-09,35.44499969482422
+268192,NKE,2013-10-10,36.720001220703125
+268193,NKE,2013-10-11,36.72999954223633
+268194,NKE,2013-10-14,37.02999877929688
+268195,NKE,2013-10-15,36.85499954223633
+268196,NKE,2013-10-16,37.2599983215332
+268197,NKE,2013-10-17,37.27000045776367
+268198,NKE,2013-10-18,37.96500015258789
+268199,NKE,2013-10-21,38.04499816894531
+268200,NKE,2013-10-22,37.97999954223633
+268201,NKE,2013-10-23,37.77999877929688
+268202,NKE,2013-10-24,37.755001068115234
+268203,NKE,2013-10-25,37.84999847412109
+268204,NKE,2013-10-28,37.755001068115234
+268205,NKE,2013-10-29,37.95500183105469
+268206,NKE,2013-10-30,38.06499862670898
+268207,NKE,2013-10-31,37.880001068115234
+268208,NKE,2013-11-01,38.02999877929688
+268209,NKE,2013-11-04,38.185001373291016
+268210,NKE,2013-11-05,38.59999847412109
+268211,NKE,2013-11-06,38.380001068115234
+268212,NKE,2013-11-07,37.84999847412109
+268213,NKE,2013-11-08,38.560001373291016
+268214,NKE,2013-11-11,38.58000183105469
+268215,NKE,2013-11-12,38.435001373291016
+268216,NKE,2013-11-13,38.92499923706055
+268217,NKE,2013-11-14,39.31999969482422
+268218,NKE,2013-11-15,39.61000061035156
+268219,NKE,2013-11-18,39.290000915527344
+268220,NKE,2013-11-19,38.90499877929688
+268221,NKE,2013-11-20,38.91999816894531
+268222,NKE,2013-11-21,39.04499816894531
+268223,NKE,2013-11-22,39.435001373291016
+268224,NKE,2013-11-25,39.56499862670898
+268225,NKE,2013-11-26,39.79999923706055
+268226,NKE,2013-11-27,39.665000915527344
+268227,NKE,2013-11-29,39.56999969482422
+268228,NKE,2013-12-02,39.54499816894531
+268229,NKE,2013-12-03,39.56499862670898
+268230,NKE,2013-12-04,39.40999984741211
+268231,NKE,2013-12-05,39.47499847412109
+268232,NKE,2013-12-06,39.93000030517578
+268233,NKE,2013-12-09,39.88999938964844
+268234,NKE,2013-12-10,39.61000061035156
+268235,NKE,2013-12-11,38.41999816894531
+268236,NKE,2013-12-12,38.1150016784668
+268237,NKE,2013-12-13,38.20000076293945
+268238,NKE,2013-12-16,38.220001220703125
+268239,NKE,2013-12-17,38.380001068115234
+268240,NKE,2013-12-18,39.275001525878906
+268241,NKE,2013-12-19,39.130001068115234
+268242,NKE,2013-12-20,38.66999816894531
+268243,NKE,2013-12-23,38.55500030517578
+268244,NKE,2013-12-24,38.83000183105469
+268245,NKE,2013-12-26,39.095001220703125
+268246,NKE,2013-12-27,39.08000183105469
+268247,NKE,2013-12-30,39.369998931884766
+268248,NKE,2013-12-31,39.31999969482422
+268249,NKE,2014-01-02,39.119998931884766
+268250,NKE,2014-01-03,39.01499938964844
+268251,NKE,2014-01-06,38.71500015258789
+268252,NKE,2014-01-07,38.744998931884766
+268253,NKE,2014-01-08,38.54499816894531
+268254,NKE,2014-01-09,38.54499816894531
+268255,NKE,2014-01-10,38.459999084472656
+268256,NKE,2014-01-13,37.59000015258789
+268257,NKE,2014-01-14,37.584999084472656
+268258,NKE,2014-01-15,37.71500015258789
+268259,NKE,2014-01-16,37.39500045776367
+268260,NKE,2014-01-17,36.69499969482422
+268261,NKE,2014-01-21,36.875
+268262,NKE,2014-01-22,36.75
+268263,NKE,2014-01-23,36.3650016784668
+268264,NKE,2014-01-24,35.82500076293945
+268265,NKE,2014-01-27,35.95000076293945
+268266,NKE,2014-01-28,36.35499954223633
+268267,NKE,2014-01-29,35.8849983215332
+268268,NKE,2014-01-30,36.970001220703125
+268269,NKE,2014-01-31,36.42499923706055
+268270,NKE,2014-02-03,35.439998626708984
+268271,NKE,2014-02-04,35.255001068115234
+268272,NKE,2014-02-05,35.29999923706055
+268273,NKE,2014-02-06,35.755001068115234
+268274,NKE,2014-02-07,36.345001220703125
+268275,NKE,2014-02-10,36.334999084472656
+268276,NKE,2014-02-11,36.9900016784668
+268277,NKE,2014-02-12,37.05500030517578
+268278,NKE,2014-02-13,37.435001373291016
+268279,NKE,2014-02-14,37.53499984741211
+268280,NKE,2014-02-18,37.60499954223633
+268281,NKE,2014-02-19,37.40999984741211
+268282,NKE,2014-02-20,37.790000915527344
+268283,NKE,2014-02-21,38.2400016784668
+268284,NKE,2014-02-24,38.91999816894531
+268285,NKE,2014-02-25,39.05500030517578
+268286,NKE,2014-02-26,39.209999084472656
+268287,NKE,2014-02-27,39.0099983215332
+268288,NKE,2014-02-28,39.150001525878906
+268289,NKE,2014-03-03,38.69499969482422
+268290,NKE,2014-03-04,39.310001373291016
+268291,NKE,2014-03-05,38.709999084472656
+268292,NKE,2014-03-06,39.11000061035156
+268293,NKE,2014-03-07,39.72999954223633
+268294,NKE,2014-03-10,39.4900016784668
+268295,NKE,2014-03-11,39.400001525878906
+268296,NKE,2014-03-12,39.48500061035156
+268297,NKE,2014-03-13,39.26499938964844
+268298,NKE,2014-03-14,39.15999984741211
+268299,NKE,2014-03-17,39.4900016784668
+268300,NKE,2014-03-18,39.81999969482422
+268301,NKE,2014-03-19,39.57500076293945
+268302,NKE,2014-03-20,39.6349983215332
+268303,NKE,2014-03-21,37.60499954223633
+268304,NKE,2014-03-24,37.43000030517578
+268305,NKE,2014-03-25,36.82500076293945
+268306,NKE,2014-03-26,36.61000061035156
+268307,NKE,2014-03-27,36.65999984741211
+268308,NKE,2014-03-28,36.77000045776367
+268309,NKE,2014-03-31,36.93000030517578
+268310,NKE,2014-04-01,37.19499969482422
+268311,NKE,2014-04-02,37.27000045776367
+268312,NKE,2014-04-03,36.994998931884766
+268313,NKE,2014-04-04,36.41999816894531
+268314,NKE,2014-04-07,35.415000915527344
+268315,NKE,2014-04-08,36.459999084472656
+268316,NKE,2014-04-09,36.77999877929688
+268317,NKE,2014-04-10,36.22499847412109
+268318,NKE,2014-04-11,35.625
+268319,NKE,2014-04-14,36.18999862670898
+268320,NKE,2014-04-15,36.13999938964844
+268321,NKE,2014-04-16,36.54999923706055
+268322,NKE,2014-04-17,37.01499938964844
+268323,NKE,2014-04-21,36.95000076293945
+268324,NKE,2014-04-22,37.17499923706055
+268325,NKE,2014-04-23,37.04999923706055
+268326,NKE,2014-04-24,36.69499969482422
+268327,NKE,2014-04-25,36.34999847412109
+268328,NKE,2014-04-28,35.834999084472656
+268329,NKE,2014-04-29,36.2400016784668
+268330,NKE,2014-04-30,36.47499847412109
+268331,NKE,2014-05-01,36.459999084472656
+268332,NKE,2014-05-02,36.494998931884766
+268333,NKE,2014-05-05,36.64500045776367
+268334,NKE,2014-05-06,36.125
+268335,NKE,2014-05-07,36.09000015258789
+268336,NKE,2014-05-08,36.525001525878906
+268337,NKE,2014-05-09,36.72499847412109
+268338,NKE,2014-05-12,37.31499862670898
+268339,NKE,2014-05-13,37.29499816894531
+268340,NKE,2014-05-14,36.790000915527344
+268341,NKE,2014-05-15,36.470001220703125
+268342,NKE,2014-05-16,36.970001220703125
+268343,NKE,2014-05-19,37.244998931884766
+268344,NKE,2014-05-20,36.630001068115234
+268345,NKE,2014-05-21,37.10499954223633
+268346,NKE,2014-05-22,37.43999862670898
+268347,NKE,2014-05-23,37.92499923706055
+268348,NKE,2014-05-27,38.30500030517578
+268349,NKE,2014-05-28,38.1349983215332
+268350,NKE,2014-05-29,38.18999862670898
+268351,NKE,2014-05-30,38.45500183105469
+268352,NKE,2014-06-02,38.36000061035156
+268353,NKE,2014-06-03,37.775001525878906
+268354,NKE,2014-06-04,38.06499862670898
+268355,NKE,2014-06-05,37.935001373291016
+268356,NKE,2014-06-06,38.1150016784668
+268357,NKE,2014-06-09,38.334999084472656
+268358,NKE,2014-06-10,38.15499877929688
+268359,NKE,2014-06-11,37.56999969482422
+268360,NKE,2014-06-12,37.3849983215332
+268361,NKE,2014-06-13,37.310001373291016
+268362,NKE,2014-06-16,37.275001525878906
+268363,NKE,2014-06-17,37.54499816894531
+268364,NKE,2014-06-18,38.10499954223633
+268365,NKE,2014-06-19,37.81999969482422
+268366,NKE,2014-06-20,37.54999923706055
+268367,NKE,2014-06-23,37.72499847412109
+268368,NKE,2014-06-24,37.4900016784668
+268369,NKE,2014-06-25,38.23500061035156
+268370,NKE,2014-06-26,38.43000030517578
+268371,NKE,2014-06-27,38.84000015258789
+268372,NKE,2014-06-30,38.775001525878906
+268373,NKE,2014-07-01,39.0
+268374,NKE,2014-07-02,38.89500045776367
+268375,NKE,2014-07-03,39.22499847412109
+268376,NKE,2014-07-07,39.32500076293945
+268377,NKE,2014-07-08,38.834999084472656
+268378,NKE,2014-07-09,39.345001220703125
+268379,NKE,2014-07-10,38.75
+268380,NKE,2014-07-11,38.64500045776367
+268381,NKE,2014-07-14,38.97499847412109
+268382,NKE,2014-07-15,39.01499938964844
+268383,NKE,2014-07-16,38.459999084472656
+268384,NKE,2014-07-17,38.26499938964844
+268385,NKE,2014-07-18,38.7599983215332
+268386,NKE,2014-07-21,38.40999984741211
+268387,NKE,2014-07-22,38.52000045776367
+268388,NKE,2014-07-23,38.685001373291016
+268389,NKE,2014-07-24,39.29999923706055
+268390,NKE,2014-07-25,38.86000061035156
+268391,NKE,2014-07-28,39.20000076293945
+268392,NKE,2014-07-29,39.04999923706055
+268393,NKE,2014-07-30,39.80500030517578
+268394,NKE,2014-07-31,38.56499862670898
+268395,NKE,2014-08-01,38.38999938964844
+268396,NKE,2014-08-04,38.58000183105469
+268397,NKE,2014-08-05,38.459999084472656
+268398,NKE,2014-08-06,38.56999969482422
+268399,NKE,2014-08-07,38.17499923706055
+268400,NKE,2014-08-08,38.52999877929688
+268401,NKE,2014-08-11,38.52999877929688
+268402,NKE,2014-08-12,38.3650016784668
+268403,NKE,2014-08-13,38.625
+268404,NKE,2014-08-14,38.650001525878906
+268405,NKE,2014-08-15,38.56499862670898
+268406,NKE,2014-08-18,39.275001525878906
+268407,NKE,2014-08-19,39.255001068115234
+268408,NKE,2014-08-20,39.45500183105469
+268409,NKE,2014-08-21,39.470001220703125
+268410,NKE,2014-08-22,39.64500045776367
+268411,NKE,2014-08-25,40.005001068115234
+268412,NKE,2014-08-26,39.7400016784668
+268413,NKE,2014-08-27,39.86000061035156
+268414,NKE,2014-08-28,39.40999984741211
+268415,NKE,2014-08-29,39.275001525878906
+268416,NKE,2014-09-02,39.63999938964844
+268417,NKE,2014-09-03,39.40999984741211
+268418,NKE,2014-09-04,39.959999084472656
+268419,NKE,2014-09-05,41.02000045776367
+268420,NKE,2014-09-08,41.20000076293945
+268421,NKE,2014-09-09,40.91999816894531
+268422,NKE,2014-09-10,41.23500061035156
+268423,NKE,2014-09-11,40.90999984741211
+268424,NKE,2014-09-12,40.91999816894531
+268425,NKE,2014-09-15,40.80500030517578
+268426,NKE,2014-09-16,40.59999847412109
+268427,NKE,2014-09-17,40.755001068115234
+268428,NKE,2014-09-18,40.98500061035156
+268429,NKE,2014-09-19,40.90499877929688
+268430,NKE,2014-09-22,40.35499954223633
+268431,NKE,2014-09-23,40.060001373291016
+268432,NKE,2014-09-24,40.41999816894531
+268433,NKE,2014-09-25,39.875
+268434,NKE,2014-09-26,44.75
+268435,NKE,2014-09-29,44.560001373291016
+268436,NKE,2014-09-30,44.59999847412109
+268437,NKE,2014-10-01,43.84999847412109
+268438,NKE,2014-10-02,44.650001525878906
+268439,NKE,2014-10-03,45.14500045776367
+268440,NKE,2014-10-06,44.61000061035156
+268441,NKE,2014-10-07,44.03499984741211
+268442,NKE,2014-10-08,44.415000915527344
+268443,NKE,2014-10-09,43.6150016784668
+268444,NKE,2014-10-10,43.595001220703125
+268445,NKE,2014-10-13,42.69499969482422
+268446,NKE,2014-10-14,42.54499816894531
+268447,NKE,2014-10-15,42.59000015258789
+268448,NKE,2014-10-16,43.52000045776367
+268449,NKE,2014-10-17,43.59000015258789
+268450,NKE,2014-10-20,44.45000076293945
+268451,NKE,2014-10-21,45.31999969482422
+268452,NKE,2014-10-22,44.93000030517578
+268453,NKE,2014-10-23,45.185001373291016
+268454,NKE,2014-10-24,45.45000076293945
+268455,NKE,2014-10-27,45.81999969482422
+268456,NKE,2014-10-28,46.22499847412109
+268457,NKE,2014-10-29,45.97499847412109
+268458,NKE,2014-10-30,46.5
+268459,NKE,2014-10-31,46.48500061035156
+268460,NKE,2014-11-03,46.72499847412109
+268461,NKE,2014-11-04,46.97499847412109
+268462,NKE,2014-11-05,47.34000015258789
+268463,NKE,2014-11-06,47.29999923706055
+268464,NKE,2014-11-07,46.88999938964844
+268465,NKE,2014-11-10,47.47999954223633
+268466,NKE,2014-11-11,47.43999862670898
+268467,NKE,2014-11-12,47.90499877929688
+268468,NKE,2014-11-13,48.060001373291016
+268469,NKE,2014-11-14,47.75
+268470,NKE,2014-11-17,48.02999877929688
+268471,NKE,2014-11-18,48.23500061035156
+268472,NKE,2014-11-19,48.47499847412109
+268473,NKE,2014-11-20,48.650001525878906
+268474,NKE,2014-11-21,48.709999084472656
+268475,NKE,2014-11-24,48.97499847412109
+268476,NKE,2014-11-25,48.64500045776367
+268477,NKE,2014-11-26,48.900001525878906
+268478,NKE,2014-11-28,49.64500045776367
+268479,NKE,2014-12-01,48.845001220703125
+268480,NKE,2014-12-02,49.02000045776367
+268481,NKE,2014-12-03,49.25
+268482,NKE,2014-12-04,49.525001525878906
+268483,NKE,2014-12-05,49.665000915527344
+268484,NKE,2014-12-08,48.86000061035156
+268485,NKE,2014-12-09,48.51499938964844
+268486,NKE,2014-12-10,48.83000183105469
+268487,NKE,2014-12-11,48.46500015258789
+268488,NKE,2014-12-12,48.084999084472656
+268489,NKE,2014-12-15,47.71500015258789
+268490,NKE,2014-12-16,46.60499954223633
+268491,NKE,2014-12-17,47.25
+268492,NKE,2014-12-18,48.540000915527344
+268493,NKE,2014-12-19,47.41999816894531
+268494,NKE,2014-12-22,47.96500015258789
+268495,NKE,2014-12-23,47.98500061035156
+268496,NKE,2014-12-24,48.14500045776367
+268497,NKE,2014-12-26,48.415000915527344
+268498,NKE,2014-12-29,48.650001525878906
+268499,NKE,2014-12-30,48.43999862670898
+268500,NKE,2014-12-31,48.07500076293945
+268501,NKE,2015-01-02,47.51499938964844
+268502,NKE,2015-01-05,46.75
+268503,NKE,2015-01-06,46.47499847412109
+268504,NKE,2015-01-07,47.435001373291016
+268505,NKE,2015-01-08,48.52999877929688
+268506,NKE,2015-01-09,47.994998931884766
+268507,NKE,2015-01-12,47.93000030517578
+268508,NKE,2015-01-13,47.505001068115234
+268509,NKE,2015-01-14,46.85499954223633
+268510,NKE,2015-01-15,46.40499877929688
+268511,NKE,2015-01-16,46.494998931884766
+268512,NKE,2015-01-20,46.80500030517578
+268513,NKE,2015-01-21,46.755001068115234
+268514,NKE,2015-01-22,47.92499923706055
+268515,NKE,2015-01-23,48.08000183105469
+268516,NKE,2015-01-26,48.17499923706055
+268517,NKE,2015-01-27,47.25
+268518,NKE,2015-01-28,46.65499877929688
+268519,NKE,2015-01-29,47.435001373291016
+268520,NKE,2015-01-30,46.125
+268521,NKE,2015-02-02,45.959999084472656
+268522,NKE,2015-02-03,46.67499923706055
+268523,NKE,2015-02-04,46.27000045776367
+268524,NKE,2015-02-05,46.66999816894531
+268525,NKE,2015-02-06,45.89500045776367
+268526,NKE,2015-02-09,45.584999084472656
+268527,NKE,2015-02-10,46.375
+268528,NKE,2015-02-11,45.65499877929688
+268529,NKE,2015-02-12,46.0
+268530,NKE,2015-02-13,46.02000045776367
+268531,NKE,2015-02-17,45.93000030517578
+268532,NKE,2015-02-18,46.810001373291016
+268533,NKE,2015-02-19,46.84999847412109
+268534,NKE,2015-02-20,47.46500015258789
+268535,NKE,2015-02-23,47.505001068115234
+268536,NKE,2015-02-24,47.709999084472656
+268537,NKE,2015-02-25,48.40999984741211
+268538,NKE,2015-02-26,48.494998931884766
+268539,NKE,2015-02-27,48.560001373291016
+268540,NKE,2015-03-02,49.375
+268541,NKE,2015-03-03,48.98500061035156
+268542,NKE,2015-03-04,48.7599983215332
+268543,NKE,2015-03-05,49.22999954223633
+268544,NKE,2015-03-06,48.45500183105469
+268545,NKE,2015-03-09,48.71500015258789
+268546,NKE,2015-03-10,48.255001068115234
+268547,NKE,2015-03-11,47.66999816894531
+268548,NKE,2015-03-12,48.52000045776367
+268549,NKE,2015-03-13,47.90499877929688
+268550,NKE,2015-03-16,48.220001220703125
+268551,NKE,2015-03-17,48.27000045776367
+268552,NKE,2015-03-18,48.755001068115234
+268553,NKE,2015-03-19,49.15999984741211
+268554,NKE,2015-03-20,50.9900016784668
+268555,NKE,2015-03-23,50.72999954223633
+268556,NKE,2015-03-24,50.32500076293945
+268557,NKE,2015-03-25,49.494998931884766
+268558,NKE,2015-03-26,49.665000915527344
+268559,NKE,2015-03-27,49.93999862670898
+268560,NKE,2015-03-30,50.44499969482422
+268561,NKE,2015-03-31,50.165000915527344
+268562,NKE,2015-04-01,49.775001525878906
+268563,NKE,2015-04-02,49.83000183105469
+268564,NKE,2015-04-06,49.8650016784668
+268565,NKE,2015-04-07,49.80500030517578
+268566,NKE,2015-04-08,50.41999816894531
+268567,NKE,2015-04-09,50.36000061035156
+268568,NKE,2015-04-10,49.98500061035156
+268569,NKE,2015-04-13,49.6349983215332
+268570,NKE,2015-04-14,49.76499938964844
+268571,NKE,2015-04-15,49.915000915527344
+268572,NKE,2015-04-16,49.95000076293945
+268573,NKE,2015-04-17,49.275001525878906
+268574,NKE,2015-04-20,49.994998931884766
+268575,NKE,2015-04-21,50.14500045776367
+268576,NKE,2015-04-22,50.07500076293945
+268577,NKE,2015-04-23,50.55500030517578
+268578,NKE,2015-04-24,50.47499847412109
+268579,NKE,2015-04-27,50.470001220703125
+268580,NKE,2015-04-28,49.93000030517578
+268581,NKE,2015-04-29,50.084999084472656
+268582,NKE,2015-04-30,49.41999816894531
+268583,NKE,2015-05-01,50.38999938964844
+268584,NKE,2015-05-04,50.415000915527344
+268585,NKE,2015-05-05,50.209999084472656
+268586,NKE,2015-05-06,50.11000061035156
+268587,NKE,2015-05-07,50.72499847412109
+268588,NKE,2015-05-08,51.220001220703125
+268589,NKE,2015-05-11,51.39500045776367
+268590,NKE,2015-05-12,51.185001373291016
+268591,NKE,2015-05-13,51.08000183105469
+268592,NKE,2015-05-14,51.720001220703125
+268593,NKE,2015-05-15,52.4900016784668
+268594,NKE,2015-05-18,52.375
+268595,NKE,2015-05-19,52.31999969482422
+268596,NKE,2015-05-20,52.30500030517578
+268597,NKE,2015-05-21,52.20000076293945
+268598,NKE,2015-05-22,52.21500015258789
+268599,NKE,2015-05-26,51.709999084472656
+268600,NKE,2015-05-27,51.41999816894531
+268601,NKE,2015-05-28,51.150001525878906
+268602,NKE,2015-05-29,50.834999084472656
+268603,NKE,2015-06-01,50.880001068115234
+268604,NKE,2015-06-02,51.05500030517578
+268605,NKE,2015-06-03,51.255001068115234
+268606,NKE,2015-06-04,50.97499847412109
+268607,NKE,2015-06-05,51.01499938964844
+268608,NKE,2015-06-08,50.720001220703125
+268609,NKE,2015-06-09,50.67499923706055
+268610,NKE,2015-06-10,51.66999816894531
+268611,NKE,2015-06-11,51.93999862670898
+268612,NKE,2015-06-12,51.88999938964844
+268613,NKE,2015-06-15,51.67499923706055
+268614,NKE,2015-06-16,52.27999877929688
+268615,NKE,2015-06-17,52.375
+268616,NKE,2015-06-18,53.0
+268617,NKE,2015-06-19,53.26499938964844
+268618,NKE,2015-06-22,53.39500045776367
+268619,NKE,2015-06-23,53.59999847412109
+268620,NKE,2015-06-24,53.11000061035156
+268621,NKE,2015-06-25,52.61000061035156
+268622,NKE,2015-06-26,54.85499954223633
+268623,NKE,2015-06-29,53.834999084472656
+268624,NKE,2015-06-30,54.0099983215332
+268625,NKE,2015-07-01,54.71500015258789
+268626,NKE,2015-07-02,54.935001373291016
+268627,NKE,2015-07-06,54.91999816894531
+268628,NKE,2015-07-07,55.64500045776367
+268629,NKE,2015-07-08,54.6349983215332
+268630,NKE,2015-07-09,54.720001220703125
+268631,NKE,2015-07-10,55.2599983215332
+268632,NKE,2015-07-13,56.20500183105469
+268633,NKE,2015-07-14,56.16999816894531
+268634,NKE,2015-07-15,55.95000076293945
+268635,NKE,2015-07-16,56.16999816894531
+268636,NKE,2015-07-17,56.400001525878906
+268637,NKE,2015-07-20,56.56499862670898
+268638,NKE,2015-07-21,56.494998931884766
+268639,NKE,2015-07-22,57.04499816894531
+268640,NKE,2015-07-23,57.0
+268641,NKE,2015-07-24,56.494998931884766
+268642,NKE,2015-07-27,55.8650016784668
+268643,NKE,2015-07-28,56.73500061035156
+268644,NKE,2015-07-29,57.459999084472656
+268645,NKE,2015-07-30,57.505001068115234
+268646,NKE,2015-07-31,57.61000061035156
+268647,NKE,2015-08-03,57.415000915527344
+268648,NKE,2015-08-04,57.8849983215332
+268649,NKE,2015-08-05,58.375
+268650,NKE,2015-08-06,57.560001373291016
+268651,NKE,2015-08-07,57.255001068115234
+268652,NKE,2015-08-10,57.68000030517578
+268653,NKE,2015-08-11,57.22999954223633
+268654,NKE,2015-08-12,56.52999877929688
+268655,NKE,2015-08-13,56.79999923706055
+268656,NKE,2015-08-14,57.18000030517578
+268657,NKE,2015-08-17,57.4900016784668
+268658,NKE,2015-08-18,57.40999984741211
+268659,NKE,2015-08-19,57.47999954223633
+268660,NKE,2015-08-20,56.150001525878906
+268661,NKE,2015-08-21,53.435001373291016
+268662,NKE,2015-08-24,51.935001373291016
+268663,NKE,2015-08-25,51.76499938964844
+268664,NKE,2015-08-26,54.380001068115234
+268665,NKE,2015-08-27,56.310001373291016
+268666,NKE,2015-08-28,56.25
+268667,NKE,2015-08-31,55.875
+268668,NKE,2015-09-01,54.31499862670898
+268669,NKE,2015-09-02,55.34999847412109
+268670,NKE,2015-09-03,55.42499923706055
+268671,NKE,2015-09-04,54.845001220703125
+268672,NKE,2015-09-08,55.875
+268673,NKE,2015-09-09,54.93000030517578
+268674,NKE,2015-09-10,55.18999862670898
+268675,NKE,2015-09-11,55.90999984741211
+268676,NKE,2015-09-14,55.94499969482422
+268677,NKE,2015-09-15,56.91999816894531
+268678,NKE,2015-09-16,57.790000915527344
+268679,NKE,2015-09-17,57.6349983215332
+268680,NKE,2015-09-18,57.525001525878906
+268681,NKE,2015-09-21,58.27999877929688
+268682,NKE,2015-09-22,57.98500061035156
+268683,NKE,2015-09-23,57.71500015258789
+268684,NKE,2015-09-24,57.39500045776367
+268685,NKE,2015-09-25,62.5
+268686,NKE,2015-09-28,61.06999969482422
+268687,NKE,2015-09-29,59.834999084472656
+268688,NKE,2015-09-30,61.48500061035156
+268689,NKE,2015-10-01,61.915000915527344
+268690,NKE,2015-10-02,62.60499954223633
+268691,NKE,2015-10-05,62.1349983215332
+268692,NKE,2015-10-06,61.595001220703125
+268693,NKE,2015-10-07,61.04999923706055
+268694,NKE,2015-10-08,62.45500183105469
+268695,NKE,2015-10-09,62.470001220703125
+268696,NKE,2015-10-12,63.21500015258789
+268697,NKE,2015-10-13,62.90499877929688
+268698,NKE,2015-10-14,62.91999816894531
+268699,NKE,2015-10-15,64.3949966430664
+268700,NKE,2015-10-16,65.23500061035156
+268701,NKE,2015-10-19,66.6050033569336
+268702,NKE,2015-10-20,66.18499755859375
+268703,NKE,2015-10-21,66.23500061035156
+268704,NKE,2015-10-22,66.20500183105469
+268705,NKE,2015-10-23,65.26499938964844
+268706,NKE,2015-10-26,65.69000244140625
+268707,NKE,2015-10-27,65.41000366210938
+268708,NKE,2015-10-28,65.6449966430664
+268709,NKE,2015-10-29,65.55999755859375
+268710,NKE,2015-10-30,65.51499938964844
+268711,NKE,2015-11-02,65.59500122070312
+268712,NKE,2015-11-03,65.69999694824219
+268713,NKE,2015-11-04,65.18000030517578
+268714,NKE,2015-11-05,65.93000030517578
+268715,NKE,2015-11-06,65.88999938964844
+268716,NKE,2015-11-09,65.23999786376953
+268717,NKE,2015-11-10,65.0
+268718,NKE,2015-11-11,63.709999084472656
+268719,NKE,2015-11-12,62.9900016784668
+268720,NKE,2015-11-13,60.93000030517578
+268721,NKE,2015-11-16,61.72999954223633
+268722,NKE,2015-11-17,61.290000915527344
+268723,NKE,2015-11-18,62.88999938964844
+268724,NKE,2015-11-19,62.88999938964844
+268725,NKE,2015-11-20,66.32499694824219
+268726,NKE,2015-11-23,66.2300033569336
+268727,NKE,2015-11-24,66.25499725341797
+268728,NKE,2015-11-25,67.06500244140625
+268729,NKE,2015-11-27,67.16500091552734
+268730,NKE,2015-11-30,66.13999938964844
+268731,NKE,2015-12-01,66.65499877929688
+268732,NKE,2015-12-02,66.32499694824219
+268733,NKE,2015-12-03,64.55999755859375
+268734,NKE,2015-12-04,66.16500091552734
+268735,NKE,2015-12-07,65.80000305175781
+268736,NKE,2015-12-08,65.8499984741211
+268737,NKE,2015-12-09,64.41999816894531
+268738,NKE,2015-12-10,64.31999969482422
+268739,NKE,2015-12-11,63.14500045776367
+268740,NKE,2015-12-14,63.93000030517578
+268741,NKE,2015-12-15,64.30500030517578
+268742,NKE,2015-12-16,65.46499633789062
+268743,NKE,2015-12-17,65.11000061035156
+268744,NKE,2015-12-18,64.26000213623047
+268745,NKE,2015-12-21,64.9000015258789
+268746,NKE,2015-12-22,65.92500305175781
+268747,NKE,2015-12-23,64.3550033569336
+268748,NKE,2015-12-24,63.18000030517578
+268749,NKE,2015-12-28,63.810001373291016
+268750,NKE,2015-12-29,64.26000213623047
+268751,NKE,2015-12-30,63.25
+268752,NKE,2015-12-31,62.5
+268753,NKE,2016-01-04,61.52000045776367
+268754,NKE,2016-01-05,62.380001068115234
+268755,NKE,2016-01-06,61.4900016784668
+268756,NKE,2016-01-07,59.84999847412109
+268757,NKE,2016-01-08,58.869998931884766
+268758,NKE,2016-01-11,59.54999923706055
+268759,NKE,2016-01-12,59.93999862670898
+268760,NKE,2016-01-13,58.77999877929688
+268761,NKE,2016-01-14,58.5099983215332
+268762,NKE,2016-01-15,57.560001373291016
+268763,NKE,2016-01-19,58.31999969482422
+268764,NKE,2016-01-20,59.040000915527344
+268765,NKE,2016-01-21,60.560001373291016
+268766,NKE,2016-01-22,60.880001068115234
+268767,NKE,2016-01-25,60.70000076293945
+268768,NKE,2016-01-26,61.11000061035156
+268769,NKE,2016-01-27,59.58000183105469
+268770,NKE,2016-01-28,61.20000076293945
+268771,NKE,2016-01-29,62.0099983215332
+268772,NKE,2016-02-01,63.15999984741211
+268773,NKE,2016-02-02,62.54999923706055
+268774,NKE,2016-02-03,62.4900016784668
+268775,NKE,2016-02-04,60.16999816894531
+268776,NKE,2016-02-05,57.16999816894531
+268777,NKE,2016-02-08,55.040000915527344
+268778,NKE,2016-02-09,55.68000030517578
+268779,NKE,2016-02-10,57.40999984741211
+268780,NKE,2016-02-11,56.0
+268781,NKE,2016-02-12,56.41999816894531
+268782,NKE,2016-02-16,57.790000915527344
+268783,NKE,2016-02-17,58.16999816894531
+268784,NKE,2016-02-18,58.59999847412109
+268785,NKE,2016-02-19,59.310001373291016
+268786,NKE,2016-02-22,60.16999816894531
+268787,NKE,2016-02-23,60.209999084472656
+268788,NKE,2016-02-24,60.400001525878906
+268789,NKE,2016-02-25,62.380001068115234
+268790,NKE,2016-02-26,62.59999847412109
+268791,NKE,2016-02-29,61.59000015258789
+268792,NKE,2016-03-01,62.91999816894531
+268793,NKE,2016-03-02,62.220001220703125
+268794,NKE,2016-03-03,61.470001220703125
+268795,NKE,2016-03-04,61.2599983215332
+268796,NKE,2016-03-07,59.25
+268797,NKE,2016-03-08,59.810001373291016
+268798,NKE,2016-03-09,58.33000183105469
+268799,NKE,2016-03-10,58.880001068115234
+268800,NKE,2016-03-11,60.08000183105469
+268801,NKE,2016-03-14,60.810001373291016
+268802,NKE,2016-03-15,61.400001525878906
+268803,NKE,2016-03-16,61.86000061035156
+268804,NKE,2016-03-17,63.18000030517578
+268805,NKE,2016-03-18,62.9900016784668
+268806,NKE,2016-03-21,64.72000122070312
+268807,NKE,2016-03-22,64.9000015258789
+268808,NKE,2016-03-23,62.43999862670898
+268809,NKE,2016-03-24,61.650001525878906
+268810,NKE,2016-03-28,61.34000015258789
+268811,NKE,2016-03-29,61.4900016784668
+268812,NKE,2016-03-30,62.040000915527344
+268813,NKE,2016-03-31,61.470001220703125
+268814,NKE,2016-04-01,61.59000015258789
+268815,NKE,2016-04-04,59.970001220703125
+268816,NKE,2016-04-05,59.66999816894531
+268817,NKE,2016-04-06,60.310001373291016
+268818,NKE,2016-04-07,60.29999923706055
+268819,NKE,2016-04-08,59.41999816894531
+268820,NKE,2016-04-11,57.91999816894531
+268821,NKE,2016-04-12,58.54999923706055
+268822,NKE,2016-04-13,59.58000183105469
+268823,NKE,2016-04-14,59.4900016784668
+268824,NKE,2016-04-15,59.5
+268825,NKE,2016-04-18,59.56999969482422
+268826,NKE,2016-04-19,59.560001373291016
+268827,NKE,2016-04-20,59.619998931884766
+268828,NKE,2016-04-21,60.08000183105469
+268829,NKE,2016-04-22,59.43000030517578
+268830,NKE,2016-04-25,59.209999084472656
+268831,NKE,2016-04-26,59.540000915527344
+268832,NKE,2016-04-27,59.27000045776367
+268833,NKE,2016-04-28,58.540000915527344
+268834,NKE,2016-04-29,58.93999862670898
+268835,NKE,2016-05-02,59.59000015258789
+268836,NKE,2016-05-03,59.52000045776367
+268837,NKE,2016-05-04,59.11000061035156
+268838,NKE,2016-05-05,58.18999862670898
+268839,NKE,2016-05-06,58.43000030517578
+268840,NKE,2016-05-09,58.720001220703125
+268841,NKE,2016-05-10,59.20000076293945
+268842,NKE,2016-05-11,57.0099983215332
+268843,NKE,2016-05-12,57.9900016784668
+268844,NKE,2016-05-13,57.310001373291016
+268845,NKE,2016-05-16,57.13999938964844
+268846,NKE,2016-05-17,57.09999847412109
+268847,NKE,2016-05-18,56.119998931884766
+268848,NKE,2016-05-19,57.040000915527344
+268849,NKE,2016-05-20,56.47999954223633
+268850,NKE,2016-05-23,55.9900016784668
+268851,NKE,2016-05-24,56.59000015258789
+268852,NKE,2016-05-25,55.9900016784668
+268853,NKE,2016-05-26,55.84000015258789
+268854,NKE,2016-05-27,56.18999862670898
+268855,NKE,2016-05-31,55.220001220703125
+268856,NKE,2016-06-01,54.93000030517578
+268857,NKE,2016-06-02,54.52999877929688
+268858,NKE,2016-06-03,53.45000076293945
+268859,NKE,2016-06-06,54.29999923706055
+268860,NKE,2016-06-07,53.54999923706055
+268861,NKE,2016-06-08,54.119998931884766
+268862,NKE,2016-06-09,54.93999862670898
+268863,NKE,2016-06-10,55.11000061035156
+268864,NKE,2016-06-13,54.90999984741211
+268865,NKE,2016-06-14,54.119998931884766
+268866,NKE,2016-06-15,54.310001373291016
+268867,NKE,2016-06-16,53.470001220703125
+268868,NKE,2016-06-17,53.709999084472656
+268869,NKE,2016-06-20,54.36000061035156
+268870,NKE,2016-06-21,54.77000045776367
+268871,NKE,2016-06-22,54.56999969482422
+268872,NKE,2016-06-23,54.119998931884766
+268873,NKE,2016-06-24,52.59000015258789
+268874,NKE,2016-06-27,51.88999938964844
+268875,NKE,2016-06-28,53.09000015258789
+268876,NKE,2016-06-29,55.130001068115234
+268877,NKE,2016-06-30,55.20000076293945
+268878,NKE,2016-07-01,55.61000061035156
+268879,NKE,2016-07-05,55.20000076293945
+268880,NKE,2016-07-06,55.79999923706055
+268881,NKE,2016-07-07,55.91999816894531
+268882,NKE,2016-07-08,56.720001220703125
+268883,NKE,2016-07-11,56.83000183105469
+268884,NKE,2016-07-12,58.060001373291016
+268885,NKE,2016-07-13,57.9900016784668
+268886,NKE,2016-07-14,58.4900016784668
+268887,NKE,2016-07-15,57.869998931884766
+268888,NKE,2016-07-18,57.7400016784668
+268889,NKE,2016-07-19,57.7599983215332
+268890,NKE,2016-07-20,57.7599983215332
+268891,NKE,2016-07-21,56.9900016784668
+268892,NKE,2016-07-22,56.72999954223633
+268893,NKE,2016-07-25,57.13999938964844
+268894,NKE,2016-07-26,56.369998931884766
+268895,NKE,2016-07-27,55.790000915527344
+268896,NKE,2016-07-28,55.45000076293945
+268897,NKE,2016-07-29,55.5
+268898,NKE,2016-08-01,55.40999984741211
+268899,NKE,2016-08-02,54.91999816894531
+268900,NKE,2016-08-03,54.75
+268901,NKE,2016-08-04,54.790000915527344
+268902,NKE,2016-08-05,55.84999847412109
+268903,NKE,2016-08-08,55.97999954223633
+268904,NKE,2016-08-09,55.77000045776367
+268905,NKE,2016-08-10,55.130001068115234
+268906,NKE,2016-08-11,56.72999954223633
+268907,NKE,2016-08-12,56.45000076293945
+268908,NKE,2016-08-15,56.77000045776367
+268909,NKE,2016-08-16,56.880001068115234
+268910,NKE,2016-08-17,56.86000061035156
+268911,NKE,2016-08-18,57.209999084472656
+268912,NKE,2016-08-19,58.900001525878906
+268913,NKE,2016-08-22,58.65999984741211
+268914,NKE,2016-08-23,59.619998931884766
+268915,NKE,2016-08-24,60.220001220703125
+268916,NKE,2016-08-25,59.2400016784668
+268917,NKE,2016-08-26,59.0
+268918,NKE,2016-08-29,58.630001068115234
+268919,NKE,2016-08-30,58.0
+268920,NKE,2016-08-31,57.63999938964844
+268921,NKE,2016-09-01,58.540000915527344
+268922,NKE,2016-09-02,58.02000045776367
+268923,NKE,2016-09-06,57.40999984741211
+268924,NKE,2016-09-07,57.720001220703125
+268925,NKE,2016-09-08,56.16999816894531
+268926,NKE,2016-09-09,55.33000183105469
+268927,NKE,2016-09-12,56.0099983215332
+268928,NKE,2016-09-13,55.369998931884766
+268929,NKE,2016-09-14,55.130001068115234
+268930,NKE,2016-09-15,55.470001220703125
+268931,NKE,2016-09-16,55.18000030517578
+268932,NKE,2016-09-19,54.95000076293945
+268933,NKE,2016-09-20,54.869998931884766
+268934,NKE,2016-09-21,55.34000015258789
+268935,NKE,2016-09-22,55.40999984741211
+268936,NKE,2016-09-23,55.150001525878906
+268937,NKE,2016-09-26,54.400001525878906
+268938,NKE,2016-09-27,55.34000015258789
+268939,NKE,2016-09-28,53.25
+268940,NKE,2016-09-29,52.15999984741211
+268941,NKE,2016-09-30,52.650001525878906
+268942,NKE,2016-10-03,52.66999816894531
+268943,NKE,2016-10-04,52.13999938964844
+268944,NKE,2016-10-05,52.119998931884766
+268945,NKE,2016-10-06,52.02999877929688
+268946,NKE,2016-10-07,51.790000915527344
+268947,NKE,2016-10-10,51.790000915527344
+268948,NKE,2016-10-11,51.81999969482422
+268949,NKE,2016-10-12,52.43999862670898
+268950,NKE,2016-10-13,52.02999877929688
+268951,NKE,2016-10-14,51.619998931884766
+268952,NKE,2016-10-17,51.02999877929688
+268953,NKE,2016-10-18,51.220001220703125
+268954,NKE,2016-10-19,51.79999923706055
+268955,NKE,2016-10-20,51.88999938964844
+268956,NKE,2016-10-21,51.77000045776367
+268957,NKE,2016-10-24,51.869998931884766
+268958,NKE,2016-10-25,51.04999923706055
+268959,NKE,2016-10-26,51.970001220703125
+268960,NKE,2016-10-27,51.88999938964844
+268961,NKE,2016-10-28,52.02000045776367
+268962,NKE,2016-10-31,50.18000030517578
+268963,NKE,2016-11-01,49.619998931884766
+268964,NKE,2016-11-02,49.720001220703125
+268965,NKE,2016-11-03,49.72999954223633
+268966,NKE,2016-11-04,49.959999084472656
+268967,NKE,2016-11-07,50.90999984741211
+268968,NKE,2016-11-08,51.08000183105469
+268969,NKE,2016-11-09,51.119998931884766
+268970,NKE,2016-11-10,50.38999938964844
+268971,NKE,2016-11-11,50.77000045776367
+268972,NKE,2016-11-14,50.209999084472656
+268973,NKE,2016-11-15,50.130001068115234
+268974,NKE,2016-11-16,50.68000030517578
+268975,NKE,2016-11-17,51.59000015258789
+268976,NKE,2016-11-18,51.09999847412109
+268977,NKE,2016-11-21,51.27999877929688
+268978,NKE,2016-11-22,51.709999084472656
+268979,NKE,2016-11-23,51.34000015258789
+268980,NKE,2016-11-25,51.52000045776367
+268981,NKE,2016-11-28,51.0099983215332
+268982,NKE,2016-11-29,50.630001068115234
+268983,NKE,2016-11-30,50.06999969482422
+268984,NKE,2016-12-01,50.650001525878906
+268985,NKE,2016-12-02,50.459999084472656
+268986,NKE,2016-12-05,51.84999847412109
+268987,NKE,2016-12-06,50.56999969482422
+268988,NKE,2016-12-07,52.09999847412109
+268989,NKE,2016-12-08,51.54999923706055
+268990,NKE,2016-12-09,51.720001220703125
+268991,NKE,2016-12-12,51.540000915527344
+268992,NKE,2016-12-13,52.29999923706055
+268993,NKE,2016-12-14,51.790000915527344
+268994,NKE,2016-12-15,51.290000915527344
+268995,NKE,2016-12-16,50.91999816894531
+268996,NKE,2016-12-19,50.84999847412109
+268997,NKE,2016-12-20,51.790000915527344
+268998,NKE,2016-12-21,52.29999923706055
+268999,NKE,2016-12-22,52.13999938964844
+269000,NKE,2016-12-23,51.90999984741211
+269001,NKE,2016-12-27,51.290000915527344
+269002,NKE,2016-12-28,51.02000045776367
+269003,NKE,2016-12-29,51.060001373291016
+269004,NKE,2016-12-30,50.83000183105469
+269005,NKE,2017-01-03,51.97999954223633
+269006,NKE,2017-01-04,53.06999969482422
+269007,NKE,2017-01-05,53.060001373291016
+269008,NKE,2017-01-06,53.90999984741211
+269009,NKE,2017-01-09,53.380001068115234
+269010,NKE,2017-01-10,53.11000061035156
+269011,NKE,2017-01-11,52.68999862670898
+269012,NKE,2017-01-12,52.400001525878906
+269013,NKE,2017-01-13,52.91999816894531
+269014,NKE,2017-01-17,53.650001525878906
+269015,NKE,2017-01-18,53.27000045776367
+269016,NKE,2017-01-19,52.93000030517578
+269017,NKE,2017-01-20,53.20000076293945
+269018,NKE,2017-01-23,53.2400016784668
+269019,NKE,2017-01-24,53.45000076293945
+269020,NKE,2017-01-25,53.86000061035156
+269021,NKE,2017-01-26,53.650001525878906
+269022,NKE,2017-01-27,53.18999862670898
+269023,NKE,2017-01-30,53.08000183105469
+269024,NKE,2017-01-31,52.900001525878906
+269025,NKE,2017-02-01,53.02000045776367
+269026,NKE,2017-02-02,52.79999923706055
+269027,NKE,2017-02-03,52.36000061035156
+269028,NKE,2017-02-06,52.79999923706055
+269029,NKE,2017-02-07,52.810001373291016
+269030,NKE,2017-02-08,53.880001068115234
+269031,NKE,2017-02-09,55.310001373291016
+269032,NKE,2017-02-10,56.220001220703125
+269033,NKE,2017-02-13,56.09000015258789
+269034,NKE,2017-02-14,56.45000076293945
+269035,NKE,2017-02-15,56.63999938964844
+269036,NKE,2017-02-16,56.290000915527344
+269037,NKE,2017-02-17,56.75
+269038,NKE,2017-02-21,57.36000061035156
+269039,NKE,2017-02-22,58.2400016784668
+269040,NKE,2017-02-23,57.38999938964844
+269041,NKE,2017-02-24,57.86000061035156
+269042,NKE,2017-02-27,57.68999862670898
+269043,NKE,2017-02-28,57.15999984741211
+269044,NKE,2017-03-01,57.95000076293945
+269045,NKE,2017-03-02,57.79999923706055
+269046,NKE,2017-03-03,56.70000076293945
+269047,NKE,2017-03-06,56.77000045776367
+269048,NKE,2017-03-07,56.54999923706055
+269049,NKE,2017-03-08,56.5099983215332
+269050,NKE,2017-03-09,56.36000061035156
+269051,NKE,2017-03-10,56.43000030517578
+269052,NKE,2017-03-13,56.66999816894531
+269053,NKE,2017-03-14,57.27999877929688
+269054,NKE,2017-03-15,57.65999984741211
+269055,NKE,2017-03-16,57.59999847412109
+269056,NKE,2017-03-17,57.79999923706055
+269057,NKE,2017-03-20,58.68000030517578
+269058,NKE,2017-03-21,58.0099983215332
+269059,NKE,2017-03-22,53.91999816894531
+269060,NKE,2017-03-23,55.369998931884766
+269061,NKE,2017-03-24,56.36000061035156
+269062,NKE,2017-03-27,55.93000030517578
+269063,NKE,2017-03-28,56.619998931884766
+269064,NKE,2017-03-29,56.68000030517578
+269065,NKE,2017-03-30,56.040000915527344
+269066,NKE,2017-03-31,55.72999954223633
+269067,NKE,2017-04-03,55.560001373291016
+269068,NKE,2017-04-04,55.040000915527344
+269069,NKE,2017-04-05,54.97999954223633
+269070,NKE,2017-04-06,55.13999938964844
+269071,NKE,2017-04-07,55.11000061035156
+269072,NKE,2017-04-10,54.900001525878906
+269073,NKE,2017-04-11,54.91999816894531
+269074,NKE,2017-04-12,55.56999969482422
+269075,NKE,2017-04-13,55.34000015258789
+269076,NKE,2017-04-17,56.2400016784668
+269077,NKE,2017-04-18,56.11000061035156
+269078,NKE,2017-04-19,55.86000061035156
+269079,NKE,2017-04-20,56.400001525878906
+269080,NKE,2017-04-21,55.84999847412109
+269081,NKE,2017-04-24,55.470001220703125
+269082,NKE,2017-04-25,55.45000076293945
+269083,NKE,2017-04-26,55.15999984741211
+269084,NKE,2017-04-27,55.470001220703125
+269085,NKE,2017-04-28,55.40999984741211
+269086,NKE,2017-05-01,54.9900016784668
+269087,NKE,2017-05-02,55.06999969482422
+269088,NKE,2017-05-03,54.52999877929688
+269089,NKE,2017-05-04,54.470001220703125
+269090,NKE,2017-05-05,53.95000076293945
+269091,NKE,2017-05-08,54.29999923706055
+269092,NKE,2017-05-09,54.88999938964844
+269093,NKE,2017-05-10,54.560001373291016
+269094,NKE,2017-05-11,54.2400016784668
+269095,NKE,2017-05-12,54.20000076293945
+269096,NKE,2017-05-15,53.77000045776367
+269097,NKE,2017-05-16,52.77999877929688
+269098,NKE,2017-05-17,51.79999923706055
+269099,NKE,2017-05-18,51.68000030517578
+269100,NKE,2017-05-19,51.77000045776367
+269101,NKE,2017-05-22,51.56999969482422
+269102,NKE,2017-05-23,52.20000076293945
+269103,NKE,2017-05-24,52.0099983215332
+269104,NKE,2017-05-25,52.34999847412109
+269105,NKE,2017-05-26,52.59000015258789
+269106,NKE,2017-05-30,52.91999816894531
+269107,NKE,2017-05-31,52.9900016784668
+269108,NKE,2017-06-01,52.29999923706055
+269109,NKE,2017-06-02,52.97999954223633
+269110,NKE,2017-06-05,53.0099983215332
+269111,NKE,2017-06-06,52.47999954223633
+269112,NKE,2017-06-07,53.22999954223633
+269113,NKE,2017-06-08,53.20000076293945
+269114,NKE,2017-06-09,53.459999084472656
+269115,NKE,2017-06-12,54.02999877929688
+269116,NKE,2017-06-13,54.310001373291016
+269117,NKE,2017-06-14,54.65999984741211
+269118,NKE,2017-06-15,52.900001525878906
+269119,NKE,2017-06-16,51.09999847412109
+269120,NKE,2017-06-19,52.02000045776367
+269121,NKE,2017-06-20,51.560001373291016
+269122,NKE,2017-06-21,52.59000015258789
+269123,NKE,2017-06-22,52.400001525878906
+269124,NKE,2017-06-23,52.84999847412109
+269125,NKE,2017-06-26,53.27999877929688
+269126,NKE,2017-06-27,52.95000076293945
+269127,NKE,2017-06-28,53.36000061035156
+269128,NKE,2017-06-29,53.16999816894531
+269129,NKE,2017-06-30,59.0
+269130,NKE,2017-07-03,58.650001525878906
+269131,NKE,2017-07-05,57.560001373291016
+269132,NKE,2017-07-06,57.15999984741211
+269133,NKE,2017-07-07,57.97999954223633
+269134,NKE,2017-07-10,58.72999954223633
+269135,NKE,2017-07-11,58.18000030517578
+269136,NKE,2017-07-12,58.220001220703125
+269137,NKE,2017-07-13,57.93999862670898
+269138,NKE,2017-07-14,58.0
+269139,NKE,2017-07-17,57.790000915527344
+269140,NKE,2017-07-18,57.650001525878906
+269141,NKE,2017-07-19,57.77000045776367
+269142,NKE,2017-07-20,59.09999847412109
+269143,NKE,2017-07-21,59.95000076293945
+269144,NKE,2017-07-24,58.95000076293945
+269145,NKE,2017-07-25,59.38999938964844
+269146,NKE,2017-07-26,58.36000061035156
+269147,NKE,2017-07-27,58.150001525878906
+269148,NKE,2017-07-28,58.66999816894531
+269149,NKE,2017-07-31,59.04999923706055
+269150,NKE,2017-08-01,59.84000015258789
+269151,NKE,2017-08-02,59.790000915527344
+269152,NKE,2017-08-03,60.13999938964844
+269153,NKE,2017-08-04,59.7599983215332
+269154,NKE,2017-08-07,59.790000915527344
+269155,NKE,2017-08-08,59.459999084472656
+269156,NKE,2017-08-09,59.900001525878906
+269157,NKE,2017-08-10,59.06999969482422
+269158,NKE,2017-08-11,58.970001220703125
+269159,NKE,2017-08-14,59.77999877929688
+269160,NKE,2017-08-15,58.560001373291016
+269161,NKE,2017-08-16,58.540000915527344
+269162,NKE,2017-08-17,57.459999084472656
+269163,NKE,2017-08-18,54.95000076293945
+269164,NKE,2017-08-21,53.61000061035156
+269165,NKE,2017-08-22,54.130001068115234
+269166,NKE,2017-08-23,53.61000061035156
+269167,NKE,2017-08-24,53.84000015258789
+269168,NKE,2017-08-25,53.900001525878906
+269169,NKE,2017-08-28,53.72999954223633
+269170,NKE,2017-08-29,52.72999954223633
+269171,NKE,2017-08-30,52.560001373291016
+269172,NKE,2017-08-31,52.810001373291016
+269173,NKE,2017-09-01,53.36000061035156
+269174,NKE,2017-09-05,53.0099983215332
+269175,NKE,2017-09-06,52.7599983215332
+269176,NKE,2017-09-07,52.38999938964844
+269177,NKE,2017-09-08,52.20000076293945
+269178,NKE,2017-09-11,53.02999877929688
+269179,NKE,2017-09-12,53.400001525878906
+269180,NKE,2017-09-13,53.52000045776367
+269181,NKE,2017-09-14,53.72999954223633
+269182,NKE,2017-09-15,53.869998931884766
+269183,NKE,2017-09-18,53.5
+269184,NKE,2017-09-19,53.33000183105469
+269185,NKE,2017-09-20,53.560001373291016
+269186,NKE,2017-09-21,53.18999862670898
+269187,NKE,2017-09-22,53.2400016784668
+269188,NKE,2017-09-25,53.22999954223633
+269189,NKE,2017-09-26,53.70000076293945
+269190,NKE,2017-09-27,52.66999816894531
+269191,NKE,2017-09-28,52.630001068115234
+269192,NKE,2017-09-29,51.84999847412109
+269193,NKE,2017-10-02,51.869998931884766
+269194,NKE,2017-10-03,51.470001220703125
+269195,NKE,2017-10-04,52.08000183105469
+269196,NKE,2017-10-05,52.18000030517578
+269197,NKE,2017-10-06,52.41999816894531
+269198,NKE,2017-10-09,51.52000045776367
+269199,NKE,2017-10-10,51.52999877929688
+269200,NKE,2017-10-11,51.02999877929688
+269201,NKE,2017-10-12,50.83000183105469
+269202,NKE,2017-10-13,50.97999954223633
+269203,NKE,2017-10-16,51.369998931884766
+269204,NKE,2017-10-17,52.0
+269205,NKE,2017-10-18,52.29999923706055
+269206,NKE,2017-10-19,52.68999862670898
+269207,NKE,2017-10-20,53.060001373291016
+269208,NKE,2017-10-23,53.65999984741211
+269209,NKE,2017-10-24,53.41999816894531
+269210,NKE,2017-10-25,54.93999862670898
+269211,NKE,2017-10-26,56.810001373291016
+269212,NKE,2017-10-27,55.959999084472656
+269213,NKE,2017-10-30,55.27000045776367
+269214,NKE,2017-10-31,54.9900016784668
+269215,NKE,2017-11-01,55.06999969482422
+269216,NKE,2017-11-02,55.119998931884766
+269217,NKE,2017-11-03,55.709999084472656
+269218,NKE,2017-11-06,56.040000915527344
+269219,NKE,2017-11-07,55.150001525878906
+269220,NKE,2017-11-08,55.7599983215332
+269221,NKE,2017-11-09,56.130001068115234
+269222,NKE,2017-11-10,56.09000015258789
+269223,NKE,2017-11-13,55.90999984741211
+269224,NKE,2017-11-14,55.97999954223633
+269225,NKE,2017-11-15,56.630001068115234
+269226,NKE,2017-11-16,57.22999954223633
+269227,NKE,2017-11-17,59.18999862670898
+269228,NKE,2017-11-20,59.25
+269229,NKE,2017-11-21,59.38999938964844
+269230,NKE,2017-11-22,59.06999969482422
+269231,NKE,2017-11-24,59.31999969482422
+269232,NKE,2017-11-27,59.630001068115234
+269233,NKE,2017-11-28,59.58000183105469
+269234,NKE,2017-11-29,60.36000061035156
+269235,NKE,2017-11-30,60.41999816894531
+269236,NKE,2017-12-01,59.880001068115234
+269237,NKE,2017-12-04,60.09999847412109
+269238,NKE,2017-12-05,60.41999816894531
+269239,NKE,2017-12-06,59.720001220703125
+269240,NKE,2017-12-07,60.59999847412109
+269241,NKE,2017-12-08,61.29999923706055
+269242,NKE,2017-12-11,61.90999984741211
+269243,NKE,2017-12-12,62.16999816894531
+269244,NKE,2017-12-13,64.30000305175781
+269245,NKE,2017-12-14,64.52999877929688
+269246,NKE,2017-12-15,64.79000091552734
+269247,NKE,2017-12-18,64.80999755859375
+269248,NKE,2017-12-19,64.23999786376953
+269249,NKE,2017-12-20,63.59000015258789
+269250,NKE,2017-12-21,64.7699966430664
+269251,NKE,2017-12-22,63.290000915527344
+269252,NKE,2017-12-26,63.650001525878906
+269253,NKE,2017-12-27,62.95000076293945
+269254,NKE,2017-12-28,62.95000076293945
+269255,NKE,2017-12-29,62.54999923706055
+269256,NKE,2018-01-02,63.4900016784668
+269257,NKE,2018-01-03,63.47999954223633
+269258,NKE,2018-01-04,63.43999862670898
+269259,NKE,2018-01-05,63.97999954223633
+269260,NKE,2018-01-08,64.55000305175781
+269261,NKE,2018-01-09,64.08999633789062
+269262,NKE,2018-01-10,64.22000122070312
+269263,NKE,2018-01-11,64.29000091552734
+269264,NKE,2018-01-12,64.66999816894531
+269265,NKE,2018-01-16,63.41999816894531
+269266,NKE,2018-01-17,63.810001373291016
+269267,NKE,2018-01-18,64.11000061035156
+269268,NKE,2018-01-19,67.20999908447266
+269269,NKE,2018-01-22,66.38999938964844
+269270,NKE,2018-01-23,67.13999938964844
+269271,NKE,2018-01-24,68.0
+269272,NKE,2018-01-25,67.70999908447266
+269273,NKE,2018-01-26,68.04000091552734
+269274,NKE,2018-01-29,67.58000183105469
+269275,NKE,2018-01-30,67.33000183105469
+269276,NKE,2018-01-31,68.22000122070312
+269277,NKE,2018-02-01,67.6500015258789
+269278,NKE,2018-02-02,67.22000122070312
+269279,NKE,2018-02-05,64.38999938964844
+269280,NKE,2018-02-06,65.22000122070312
+269281,NKE,2018-02-07,65.62999725341797
+269282,NKE,2018-02-08,62.4900016784668
+269283,NKE,2018-02-09,65.48999786376953
+269284,NKE,2018-02-12,65.9800033569336
+269285,NKE,2018-02-13,65.87000274658203
+269286,NKE,2018-02-14,67.95999908447266
+269287,NKE,2018-02-15,68.29000091552734
+269288,NKE,2018-02-16,68.30000305175781
+269289,NKE,2018-02-20,67.48999786376953
+269290,NKE,2018-02-21,67.05000305175781
+269291,NKE,2018-02-22,67.12999725341797
+269292,NKE,2018-02-23,68.16000366210938
+269293,NKE,2018-02-26,69.6500015258789
+269294,NKE,2018-02-27,68.02999877929688
+269295,NKE,2018-02-28,67.02999877929688
+269296,NKE,2018-03-01,66.31999969482422
+269297,NKE,2018-03-02,65.88999938964844
+269298,NKE,2018-03-05,65.05000305175781
+269299,NKE,2018-03-06,65.23999786376953
+269300,NKE,2018-03-07,64.16999816894531
+269301,NKE,2018-03-08,65.11000061035156
+269302,NKE,2018-03-09,66.30000305175781
+269303,NKE,2018-03-12,66.81999969482422
+269304,NKE,2018-03-13,66.16999816894531
+269305,NKE,2018-03-14,66.19999694824219
+269306,NKE,2018-03-15,66.38999938964844
+269307,NKE,2018-03-16,65.91000366210938
+269308,NKE,2018-03-19,65.70999908447266
+269309,NKE,2018-03-20,66.80000305175781
+269310,NKE,2018-03-21,66.3499984741211
+269311,NKE,2018-03-22,64.41999816894531
+269312,NKE,2018-03-23,64.62999725341797
+269313,NKE,2018-03-26,65.9000015258789
+269314,NKE,2018-03-27,66.16999816894531
+269315,NKE,2018-03-28,65.44000244140625
+269316,NKE,2018-03-29,66.44000244140625
+269317,NKE,2018-04-02,64.12000274658203
+269318,NKE,2018-04-03,66.69999694824219
+269319,NKE,2018-04-04,68.41999816894531
+269320,NKE,2018-04-05,69.58999633789062
+269321,NKE,2018-04-06,67.55000305175781
+269322,NKE,2018-04-09,67.18000030517578
+269323,NKE,2018-04-10,67.0
+269324,NKE,2018-04-11,66.83000183105469
+269325,NKE,2018-04-12,67.7699966430664
+269326,NKE,2018-04-13,67.25
+269327,NKE,2018-04-16,67.05999755859375
+269328,NKE,2018-04-17,67.51000213623047
+269329,NKE,2018-04-18,66.19999694824219
+269330,NKE,2018-04-19,65.7300033569336
+269331,NKE,2018-04-20,66.08999633789062
+269332,NKE,2018-04-23,66.87999725341797
+269333,NKE,2018-04-24,66.97000122070312
+269334,NKE,2018-04-25,66.66999816894531
+269335,NKE,2018-04-26,68.05000305175781
+269336,NKE,2018-04-27,69.55999755859375
+269337,NKE,2018-04-30,68.38999938964844
+269338,NKE,2018-05-01,68.0999984741211
+269339,NKE,2018-05-02,68.26000213623047
+269340,NKE,2018-05-03,66.9000015258789
+269341,NKE,2018-05-04,68.0999984741211
+269342,NKE,2018-05-07,69.33999633789062
+269343,NKE,2018-05-08,68.45999908447266
+269344,NKE,2018-05-09,67.94999694824219
+269345,NKE,2018-05-10,67.91999816894531
+269346,NKE,2018-05-11,68.43000030517578
+269347,NKE,2018-05-14,68.83999633789062
+269348,NKE,2018-05-15,69.5
+269349,NKE,2018-05-16,71.33999633789062
+269350,NKE,2018-05-17,70.94000244140625
+269351,NKE,2018-05-18,71.31999969482422
+269352,NKE,2018-05-21,71.37999725341797
+269353,NKE,2018-05-22,71.30999755859375
+269354,NKE,2018-05-23,71.33999633789062
+269355,NKE,2018-05-24,72.18000030517578
+269356,NKE,2018-05-25,72.25
+269357,NKE,2018-05-29,70.91999816894531
+269358,NKE,2018-05-30,72.2300033569336
+269359,NKE,2018-05-31,71.80000305175781
+269360,NKE,2018-06-01,72.76000213623047
+269361,NKE,2018-06-04,73.83000183105469
+269362,NKE,2018-06-05,74.05000305175781
+269363,NKE,2018-06-06,74.75
+269364,NKE,2018-06-07,74.76000213623047
+269365,NKE,2018-06-08,74.9000015258789
+269366,NKE,2018-06-11,74.58999633789062
+269367,NKE,2018-06-12,74.29000091552734
+269368,NKE,2018-06-13,74.11000061035156
+269369,NKE,2018-06-14,74.69999694824219
+269370,NKE,2018-06-15,75.83999633789062
+269371,NKE,2018-06-18,75.61000061035156
+269372,NKE,2018-06-19,74.26000213623047
+269373,NKE,2018-06-20,74.72000122070312
+269374,NKE,2018-06-21,73.94000244140625
+269375,NKE,2018-06-22,73.43000030517578
+269376,NKE,2018-06-25,72.3499984741211
+269377,NKE,2018-06-26,72.55999755859375
+269378,NKE,2018-06-27,71.3499984741211
+269379,NKE,2018-06-28,71.69999694824219
+269380,NKE,2018-06-29,79.68000030517578
+269381,NKE,2018-07-02,78.3499984741211
+269382,NKE,2018-07-03,76.27999877929688
+269383,NKE,2018-07-05,76.55000305175781
+269384,NKE,2018-07-06,76.4800033569336
+269385,NKE,2018-07-09,77.27999877929688
+269386,NKE,2018-07-10,77.56999969482422
+269387,NKE,2018-07-11,77.36000061035156
+269388,NKE,2018-07-12,77.37000274658203
+269389,NKE,2018-07-13,77.37999725341797
+269390,NKE,2018-07-16,77.75
+269391,NKE,2018-07-17,77.47000122070312
+269392,NKE,2018-07-18,76.58999633789062
+269393,NKE,2018-07-19,76.94999694824219
+269394,NKE,2018-07-20,76.95999908447266
+269395,NKE,2018-07-23,76.58999633789062
+269396,NKE,2018-07-24,75.52999877929688
+269397,NKE,2018-07-25,77.16000366210938
+269398,NKE,2018-07-26,78.1500015258789
+269399,NKE,2018-07-27,76.88999938964844
+269400,NKE,2018-07-30,75.95999908447266
+269401,NKE,2018-07-31,76.91000366210938
+269402,NKE,2018-08-01,77.54000091552734
+269403,NKE,2018-08-02,78.6500015258789
+269404,NKE,2018-08-03,78.73999786376953
+269405,NKE,2018-08-06,79.51000213623047
+269406,NKE,2018-08-07,80.52999877929688
+269407,NKE,2018-08-08,80.5
+269408,NKE,2018-08-09,81.26000213623047
+269409,NKE,2018-08-10,80.7300033569336
+269410,NKE,2018-08-13,80.1500015258789
+269411,NKE,2018-08-14,80.13999938964844
+269412,NKE,2018-08-15,79.56999969482422
+269413,NKE,2018-08-16,80.05000305175781
+269414,NKE,2018-08-17,79.75
+269415,NKE,2018-08-20,82.18000030517578
+269416,NKE,2018-08-21,82.94999694824219
+269417,NKE,2018-08-22,82.63999938964844
+269418,NKE,2018-08-23,82.91000366210938
+269419,NKE,2018-08-24,82.44999694824219
+269420,NKE,2018-08-27,82.6500015258789
+269421,NKE,2018-08-28,82.58000183105469
+269422,NKE,2018-08-29,82.79000091552734
+269423,NKE,2018-08-30,81.4000015258789
+269424,NKE,2018-08-31,82.19999694824219
+269425,NKE,2018-09-04,79.5999984741211
+269426,NKE,2018-09-05,79.91999816894531
+269427,NKE,2018-09-06,80.4000015258789
+269428,NKE,2018-09-07,80.30000305175781
+269429,NKE,2018-09-10,82.0999984741211
+269430,NKE,2018-09-11,82.62999725341797
+269431,NKE,2018-09-12,83.0
+269432,NKE,2018-09-13,83.47000122070312
+269433,NKE,2018-09-14,83.48999786376953
+269434,NKE,2018-09-17,83.26000213623047
+269435,NKE,2018-09-18,85.26000213623047
+269436,NKE,2018-09-19,84.43000030517578
+269437,NKE,2018-09-20,85.37000274658203
+269438,NKE,2018-09-21,85.55000305175781
+269439,NKE,2018-09-24,84.2699966430664
+269440,NKE,2018-09-25,84.79000091552734
+269441,NKE,2018-09-26,83.69999694824219
+269442,NKE,2018-09-27,84.54000091552734
+269443,NKE,2018-09-28,84.72000122070312
+269444,NKE,2018-10-01,84.45999908447266
+269445,NKE,2018-10-02,82.7699966430664
+269446,NKE,2018-10-03,82.5
+269447,NKE,2018-10-04,80.18000030517578
+269448,NKE,2018-10-05,80.12000274658203
+269449,NKE,2018-10-08,80.2300033569336
+269450,NKE,2018-10-09,80.41999816894531
+269451,NKE,2018-10-10,74.94000244140625
+269452,NKE,2018-10-11,74.51000213623047
+269453,NKE,2018-10-12,75.91000366210938
+269454,NKE,2018-10-15,74.98999786376953
+269455,NKE,2018-10-16,77.4800033569336
+269456,NKE,2018-10-17,76.4800033569336
+269457,NKE,2018-10-18,75.5999984741211
+269458,NKE,2018-10-19,74.20999908447266
+269459,NKE,2018-10-22,74.9000015258789
+269460,NKE,2018-10-23,73.3499984741211
+269461,NKE,2018-10-24,72.12000274658203
+269462,NKE,2018-10-25,73.0999984741211
+269463,NKE,2018-10-26,72.06999969482422
+269464,NKE,2018-10-29,72.19000244140625
+269465,NKE,2018-10-30,74.51000213623047
+269466,NKE,2018-10-31,75.04000091552734
+269467,NKE,2018-11-01,76.79000091552734
+269468,NKE,2018-11-02,76.58000183105469
+269469,NKE,2018-11-05,77.52999877929688
+269470,NKE,2018-11-06,76.56999969482422
+269471,NKE,2018-11-07,77.97000122070312
+269472,NKE,2018-11-08,77.77999877929688
+269473,NKE,2018-11-09,76.36000061035156
+269474,NKE,2018-11-12,75.0999984741211
+269475,NKE,2018-11-13,75.19999694824219
+269476,NKE,2018-11-14,75.19999694824219
+269477,NKE,2018-11-15,74.33000183105469
+269478,NKE,2018-11-16,74.73999786376953
+269479,NKE,2018-11-19,72.5199966430664
+269480,NKE,2018-11-20,71.12000274658203
+269481,NKE,2018-11-21,72.37000274658203
+269482,NKE,2018-11-23,71.48999786376953
+269483,NKE,2018-11-26,72.70999908447266
+269484,NKE,2018-11-27,72.08999633789062
+269485,NKE,2018-11-28,74.66000366210938
+269486,NKE,2018-11-29,74.33999633789062
+269487,NKE,2018-11-30,75.12000274658203
+269488,NKE,2018-12-03,77.94000244140625
+269489,NKE,2018-12-04,75.79000091552734
+269490,NKE,2018-12-06,75.54000091552734
+269491,NKE,2018-12-07,73.33999633789062
+269492,NKE,2018-12-10,72.51000213623047
+269493,NKE,2018-12-11,73.56999969482422
+269494,NKE,2018-12-12,74.31999969482422
+269495,NKE,2018-12-13,72.93000030517578
+269496,NKE,2018-12-14,72.52999877929688
+269497,NKE,2018-12-17,69.9000015258789
+269498,NKE,2018-12-18,71.1500015258789
+269499,NKE,2018-12-19,68.97000122070312
+269500,NKE,2018-12-20,67.52999877929688
+269501,NKE,2018-12-21,72.37000274658203
+269502,NKE,2018-12-24,68.0999984741211
+269503,NKE,2018-12-26,73.01000213623047
+269504,NKE,2018-12-27,73.66999816894531
+269505,NKE,2018-12-28,73.33999633789062
+269506,NKE,2018-12-31,74.13999938964844
+269507,NKE,2019-01-02,74.05999755859375
+269508,NKE,2019-01-03,72.75
+269509,NKE,2019-01-04,74.6500015258789
+269510,NKE,2019-01-07,75.72000122070312
+269511,NKE,2019-01-08,76.7300033569336
+269512,NKE,2019-01-09,76.58999633789062
+269513,NKE,2019-01-10,76.41999816894531
+269514,NKE,2019-01-11,76.04000091552734
+269515,NKE,2019-01-14,76.08999633789062
+269516,NKE,2019-01-15,77.87999725341797
+269517,NKE,2019-01-16,77.68000030517578
+269518,NKE,2019-01-17,79.12999725341797
+269519,NKE,2019-01-18,80.44999694824219
+269520,NKE,2019-01-22,80.75
+269521,NKE,2019-01-23,80.5
+269522,NKE,2019-01-24,80.44000244140625
+269523,NKE,2019-01-25,80.61000061035156
+269524,NKE,2019-01-28,80.31999969482422
+269525,NKE,2019-01-29,80.22000122070312
+269526,NKE,2019-01-30,81.27999877929688
+269527,NKE,2019-01-31,81.87999725341797
+269528,NKE,2019-02-01,81.51000213623047
+269529,NKE,2019-02-04,81.98999786376953
+269530,NKE,2019-02-05,82.86000061035156
+269531,NKE,2019-02-06,82.70999908447266
+269532,NKE,2019-02-07,82.38999938964844
+269533,NKE,2019-02-08,82.36000061035156
+269534,NKE,2019-02-11,83.68000030517578
+269535,NKE,2019-02-12,84.70999908447266
+269536,NKE,2019-02-13,85.4000015258789
+269537,NKE,2019-02-14,84.68000030517578
+269538,NKE,2019-02-15,85.37999725341797
+269539,NKE,2019-02-19,84.56999969482422
+269540,NKE,2019-02-20,84.83999633789062
+269541,NKE,2019-02-21,83.94999694824219
+269542,NKE,2019-02-22,84.76000213623047
+269543,NKE,2019-02-25,85.16999816894531
+269544,NKE,2019-02-26,85.80000305175781
+269545,NKE,2019-02-27,86.16999816894531
+269546,NKE,2019-02-28,85.7300033569336
+269547,NKE,2019-03-01,87.16000366210938
+269548,NKE,2019-03-04,85.63999938964844
+269549,NKE,2019-03-05,85.44000244140625
+269550,NKE,2019-03-06,85.12999725341797
+269551,NKE,2019-03-07,85.26000213623047
+269552,NKE,2019-03-08,84.80000305175781
+269553,NKE,2019-03-11,85.81999969482422
+269554,NKE,2019-03-12,85.43000030517578
+269555,NKE,2019-03-13,85.93000030517578
+269556,NKE,2019-03-14,86.87000274658203
+269557,NKE,2019-03-15,86.80000305175781
+269558,NKE,2019-03-18,87.81999969482422
+269559,NKE,2019-03-19,87.69000244140625
+269560,NKE,2019-03-20,86.69000244140625
+269561,NKE,2019-03-21,88.01000213623047
+269562,NKE,2019-03-22,82.19000244140625
+269563,NKE,2019-03-25,82.33000183105469
+269564,NKE,2019-03-26,83.37999725341797
+269565,NKE,2019-03-27,83.08999633789062
+269566,NKE,2019-03-28,84.04000091552734
+269567,NKE,2019-03-29,84.20999908447266
+269568,NKE,2019-04-01,85.2300033569336
+269569,NKE,2019-04-02,84.37000274658203
+269570,NKE,2019-04-03,84.47000122070312
+269571,NKE,2019-04-04,85.27999877929688
+269572,NKE,2019-04-05,85.4000015258789
+269573,NKE,2019-04-08,84.7300033569336
+269574,NKE,2019-04-09,84.27999877929688
+269575,NKE,2019-04-10,84.87999725341797
+269576,NKE,2019-04-11,85.0
+269577,NKE,2019-04-12,86.23999786376953
+269578,NKE,2019-04-15,86.83000183105469
+269579,NKE,2019-04-16,87.80000305175781
+269580,NKE,2019-04-17,88.7300033569336
+269581,NKE,2019-04-18,89.19999694824219
+269582,NKE,2019-04-22,87.36000061035156
+269583,NKE,2019-04-23,87.43000030517578
+269584,NKE,2019-04-24,88.38999938964844
+269585,NKE,2019-04-25,87.55999755859375
+269586,NKE,2019-04-26,88.30999755859375
+269587,NKE,2019-04-29,88.26000213623047
+269588,NKE,2019-04-30,87.83000183105469
+269589,NKE,2019-05-01,85.9000015258789
+269590,NKE,2019-05-02,85.2699966430664
+269591,NKE,2019-05-03,85.69999694824219
+269592,NKE,2019-05-06,83.56999969482422
+269593,NKE,2019-05-07,82.54000091552734
+269594,NKE,2019-05-08,82.7699966430664
+269595,NKE,2019-05-09,82.9800033569336
+269596,NKE,2019-05-10,83.94999694824219
+269597,NKE,2019-05-13,82.52999877929688
+269598,NKE,2019-05-14,83.66999816894531
+269599,NKE,2019-05-15,84.01000213623047
+269600,NKE,2019-05-16,84.27999877929688
+269601,NKE,2019-05-17,84.56999969482422
+269602,NKE,2019-05-20,82.8499984741211
+269603,NKE,2019-05-21,83.63999938964844
+269604,NKE,2019-05-22,83.19999694824219
+269605,NKE,2019-05-23,82.63999938964844
+269606,NKE,2019-05-24,82.16000366210938
+269607,NKE,2019-05-28,81.19999694824219
+269608,NKE,2019-05-29,78.87000274658203
+269609,NKE,2019-05-30,79.26000213623047
+269610,NKE,2019-05-31,77.13999938964844
+269611,NKE,2019-06-03,77.95999908447266
+269612,NKE,2019-06-04,81.62000274658203
+269613,NKE,2019-06-05,82.72000122070312
+269614,NKE,2019-06-06,82.44999694824219
+269615,NKE,2019-06-07,83.41000366210938
+269616,NKE,2019-06-10,82.58000183105469
+269617,NKE,2019-06-11,83.26000213623047
+269618,NKE,2019-06-12,82.62999725341797
+269619,NKE,2019-06-13,83.61000061035156
+269620,NKE,2019-06-14,83.44000244140625
+269621,NKE,2019-06-17,82.11000061035156
+269622,NKE,2019-06-18,84.30000305175781
+269623,NKE,2019-06-19,83.55000305175781
+269624,NKE,2019-06-20,85.23999786376953
+269625,NKE,2019-06-21,85.75
+269626,NKE,2019-06-24,84.5
+269627,NKE,2019-06-25,82.62000274658203
+269628,NKE,2019-06-26,82.55000305175781
+269629,NKE,2019-06-27,83.66000366210938
+269630,NKE,2019-06-28,83.94999694824219
+269631,NKE,2019-07-01,85.41000366210938
+269632,NKE,2019-07-02,84.95999908447266
+269633,NKE,2019-07-03,86.19999694824219
+269634,NKE,2019-07-05,86.81999969482422
+269635,NKE,2019-07-08,88.4800033569336
+269636,NKE,2019-07-09,88.04000091552734
+269637,NKE,2019-07-10,87.44000244140625
+269638,NKE,2019-07-11,88.29000091552734
+269639,NKE,2019-07-12,89.12000274658203
+269640,NKE,2019-07-15,89.4800033569336
+269641,NKE,2019-07-16,88.5999984741211
+269642,NKE,2019-07-17,87.5
+269643,NKE,2019-07-18,87.44000244140625
+269644,NKE,2019-07-19,86.55000305175781
+269645,NKE,2019-07-22,85.97000122070312
+269646,NKE,2019-07-23,86.69999694824219
+269647,NKE,2019-07-24,86.69999694824219
+269648,NKE,2019-07-25,87.27999877929688
+269649,NKE,2019-07-26,87.54000091552734
+269650,NKE,2019-07-29,87.62000274658203
+269651,NKE,2019-07-30,87.19999694824219
+269652,NKE,2019-07-31,86.02999877929688
+269653,NKE,2019-08-01,83.12000274658203
+269654,NKE,2019-08-02,81.13999938964844
+269655,NKE,2019-08-05,78.97000122070312
+269656,NKE,2019-08-06,81.30000305175781
+269657,NKE,2019-08-07,81.27999877929688
+269658,NKE,2019-08-08,83.0
+269659,NKE,2019-08-09,81.9800033569336
+269660,NKE,2019-08-12,81.6500015258789
+269661,NKE,2019-08-13,83.31999969482422
+269662,NKE,2019-08-14,81.02999877929688
+269663,NKE,2019-08-15,79.51000213623047
+269664,NKE,2019-08-16,80.27999877929688
+269665,NKE,2019-08-19,81.12999725341797
+269666,NKE,2019-08-20,80.52999877929688
+269667,NKE,2019-08-21,82.73999786376953
+269668,NKE,2019-08-22,83.30999755859375
+269669,NKE,2019-08-23,80.44000244140625
+269670,NKE,2019-08-26,82.25
+269671,NKE,2019-08-27,82.02999877929688
+269672,NKE,2019-08-28,83.4800033569336
+269673,NKE,2019-08-29,85.37999725341797
+269674,NKE,2019-08-30,84.5
+269675,NKE,2019-09-03,84.66999816894531
+269676,NKE,2019-09-04,86.3499984741211
+269677,NKE,2019-09-05,88.41999816894531
+269678,NKE,2019-09-06,88.69000244140625
+269679,NKE,2019-09-09,88.66999816894531
+269680,NKE,2019-09-10,86.83000183105469
+269681,NKE,2019-09-11,86.75
+269682,NKE,2019-09-12,87.66999816894531
+269683,NKE,2019-09-13,87.31999969482422
+269684,NKE,2019-09-16,87.2699966430664
+269685,NKE,2019-09-17,87.58999633789062
+269686,NKE,2019-09-18,88.08000183105469
+269687,NKE,2019-09-19,87.69999694824219
+269688,NKE,2019-09-20,86.68000030517578
+269689,NKE,2019-09-23,87.69000244140625
+269690,NKE,2019-09-24,87.18000030517578
+269691,NKE,2019-09-25,90.80999755859376
+269692,NKE,2019-09-26,92.16999816894533
+269693,NKE,2019-09-27,92.30999755859376
+269694,NKE,2019-09-30,93.91999816894533
+269695,NKE,2019-10-01,92.27999877929688
+269696,NKE,2019-10-02,91.48999786376952
+269697,NKE,2019-10-03,92.22000122070312
+269698,NKE,2019-10-04,93.06999969482422
+269699,NKE,2019-10-07,93.16999816894533
+269700,NKE,2019-10-08,91.75
+269701,NKE,2019-10-09,92.5199966430664
+269702,NKE,2019-10-10,93.0
+269703,NKE,2019-10-11,93.87999725341795
+269704,NKE,2019-10-14,94.87999725341795
+269705,NKE,2019-10-15,94.79000091552734
+269706,NKE,2019-10-16,94.87999725341795
+269707,NKE,2019-10-17,95.55999755859376
+269708,NKE,2019-10-18,96.0999984741211
+269709,NKE,2019-10-21,96.22000122070312
+269710,NKE,2019-10-22,95.5999984741211
+269711,NKE,2019-10-23,92.31999969482422
+269712,NKE,2019-10-24,91.5
+269713,NKE,2019-10-25,90.91999816894533
+269714,NKE,2019-10-28,90.8499984741211
+269715,NKE,2019-10-29,89.27999877929688
+269716,NKE,2019-10-30,90.19000244140624
+269717,NKE,2019-10-31,89.55000305175781
+269718,NKE,2019-11-01,89.18000030517578
+269719,NKE,2019-11-04,89.86000061035156
+269720,NKE,2019-11-05,89.87999725341797
+269721,NKE,2019-11-06,89.4800033569336
+269722,NKE,2019-11-07,90.4000015258789
+269723,NKE,2019-11-08,89.80999755859375
+269724,NKE,2019-11-11,90.05000305175781
+269725,NKE,2019-11-12,89.5
+269726,NKE,2019-11-13,91.29000091552734
+269727,NKE,2019-11-14,91.2699966430664
+269728,NKE,2019-11-15,93.04000091552734
+269729,NKE,2019-11-18,94.18000030517578
+269730,NKE,2019-11-19,93.61000061035156
+269731,NKE,2019-11-20,93.0500030517578
+269732,NKE,2019-11-21,92.16000366210938
+269733,NKE,2019-11-22,93.33999633789062
+269734,NKE,2019-11-25,92.9000015258789
+269735,NKE,2019-11-26,93.33000183105467
+269736,NKE,2019-11-27,94.13999938964844
+269737,NKE,2019-11-29,93.48999786376952
+269738,NKE,2019-12-02,93.55999755859376
+269739,NKE,2019-12-03,92.45999908447266
+269740,NKE,2019-12-04,93.72000122070312
+269741,NKE,2019-12-05,95.79000091552734
+269742,NKE,2019-12-06,97.0
+269743,NKE,2019-12-09,96.62999725341795
+269744,NKE,2019-12-10,97.01000213623048
+269745,NKE,2019-12-11,97.18000030517578
+269746,NKE,2019-12-12,97.72000122070312
+269747,NKE,2019-12-13,97.7699966430664
+269748,NKE,2019-12-16,98.80999755859376
+269749,NKE,2019-12-17,99.6500015258789
+269750,NKE,2019-12-18,100.56999969482422
+269751,NKE,2019-12-19,101.1500015258789
+269752,NKE,2019-12-20,99.95999908447266
+269753,NKE,2019-12-23,100.04000091552734
+269754,NKE,2019-12-24,100.13999938964844
+269755,NKE,2019-12-26,100.70999908447266
+269756,NKE,2019-12-27,101.56999969482422
+269757,NKE,2019-12-30,100.8000030517578
+269758,NKE,2019-12-31,101.30999755859376
+269759,NKE,2020-01-02,102.1999969482422
+269760,NKE,2020-01-03,101.91999816894533
+269761,NKE,2020-01-06,101.83000183105467
+269762,NKE,2020-01-07,101.77999877929688
+269763,NKE,2020-01-08,101.5500030517578
+269764,NKE,2020-01-09,101.4800033569336
+269765,NKE,2020-01-10,100.9000015258789
+269766,NKE,2020-01-13,102.16000366210938
+269767,NKE,2020-01-14,102.91999816894533
+269768,NKE,2020-01-15,102.79000091552734
+269769,NKE,2020-01-16,103.37000274658205
+269770,NKE,2020-01-17,104.52999877929688
+269771,NKE,2020-01-21,104.58000183105467
+269772,NKE,2020-01-22,104.48999786376952
+269773,NKE,2020-01-23,103.0199966430664
+269774,NKE,2020-01-24,102.02999877929688
+269775,NKE,2020-01-27,100.23999786376952
+269776,NKE,2020-01-28,100.41000366210938
+269777,NKE,2020-01-29,99.83999633789062
+269778,NKE,2020-01-30,98.19000244140624
+269779,NKE,2020-01-31,96.3000030517578
+269780,NKE,2020-02-03,99.2699966430664
+269781,NKE,2020-02-04,101.37999725341795
+269782,NKE,2020-02-05,100.54000091552734
+269783,NKE,2020-02-06,100.2699966430664
+269784,NKE,2020-02-07,99.44000244140624
+269785,NKE,2020-02-10,100.0199966430664
+269786,NKE,2020-02-11,100.0199966430664
+269787,NKE,2020-02-12,103.0
+269788,NKE,2020-02-13,103.37000274658205
+269789,NKE,2020-02-14,103.54000091552734
+269790,NKE,2020-02-18,102.0
+269791,NKE,2020-02-19,102.45999908447266
+269792,NKE,2020-02-20,102.52999877929688
+269793,NKE,2020-02-21,100.25
+269794,NKE,2020-02-24,95.91000366210938
+269795,NKE,2020-02-25,92.9000015258789
+269796,NKE,2020-02-26,92.0
+269797,NKE,2020-02-27,88.55000305175781
+269798,NKE,2020-02-28,89.37999725341797
+269799,NKE,2020-03-02,92.68000030517578
+269800,NKE,2020-03-03,90.93000030517578
+269801,NKE,2020-03-04,93.79000091552734
+269802,NKE,2020-03-05,90.58000183105467
+269803,NKE,2020-03-06,88.36000061035156
+269804,NKE,2020-03-09,84.11000061035156
+269805,NKE,2020-03-10,88.30000305175781
+269806,NKE,2020-03-11,84.0
+269807,NKE,2020-03-12,74.19999694824219
+269808,NKE,2020-03-13,75.58000183105469
+269809,NKE,2020-03-16,66.79000091552734
+269810,NKE,2020-03-17,69.83999633789062
+269811,NKE,2020-03-18,68.04000091552734
+269812,NKE,2020-03-19,70.33999633789062
+269813,NKE,2020-03-20,67.44999694824219
+269814,NKE,2020-03-23,62.79999923706055
+269815,NKE,2020-03-24,72.33000183105469
+269816,NKE,2020-03-25,79.01000213623047
+269817,NKE,2020-03-26,84.30000305175781
+269818,NKE,2020-03-27,83.2300033569336
+269819,NKE,2020-03-30,85.37999725341797
+269820,NKE,2020-03-31,82.73999786376953
+269821,NKE,2020-04-01,79.2300033569336
+269822,NKE,2020-04-02,80.13999938964844
+269823,NKE,2020-04-03,78.86000061035156
+269824,NKE,2020-04-06,84.62999725341797
+269825,NKE,2020-04-07,84.16000366210938
+269826,NKE,2020-04-08,85.30000305175781
+269827,NKE,2020-04-09,86.79000091552734
+269828,NKE,2020-04-13,84.45999908447266
+269829,NKE,2020-04-14,87.47000122070312
+269830,NKE,2020-04-15,85.04000091552734
+269831,NKE,2020-04-16,86.30000305175781
+269832,NKE,2020-04-17,89.91000366210938
+269833,NKE,2020-04-20,87.9000015258789
+269834,NKE,2020-04-21,85.19999694824219
+269835,NKE,2020-04-22,88.7699966430664
+269836,NKE,2020-04-23,87.3499984741211
+269837,NKE,2020-04-24,88.37000274658203
+269838,NKE,2020-04-27,89.37000274658203
+269839,NKE,2020-04-28,88.80000305175781
+269840,NKE,2020-04-29,88.06999969482422
+269841,NKE,2020-04-30,87.18000030517578
+269842,NKE,2020-05-01,85.54000091552734
+269843,NKE,2020-05-04,85.75
+269844,NKE,2020-05-05,87.19999694824219
+269845,NKE,2020-05-06,88.44000244140625
+269846,NKE,2020-05-07,88.55999755859375
+269847,NKE,2020-05-08,90.45999908447266
+269848,NKE,2020-05-11,90.93000030517578
+269849,NKE,2020-05-12,88.26000213623047
+269850,NKE,2020-05-13,86.0199966430664
+269851,NKE,2020-05-14,86.55000305175781
+269852,NKE,2020-05-15,86.98999786376953
+269853,NKE,2020-05-18,91.04000091552734
+269854,NKE,2020-05-19,91.51000213623048
+269855,NKE,2020-05-20,92.9499969482422
+269856,NKE,2020-05-21,94.26000213623048
+269857,NKE,2020-05-22,93.75
+269858,NKE,2020-05-26,96.62000274658205
+269859,NKE,2020-05-27,99.87000274658205
+269860,NKE,2020-05-28,98.45999908447266
+269861,NKE,2020-05-29,98.58000183105467
+269862,NKE,2020-06-01,99.54000091552734
+269863,NKE,2020-06-02,100.73999786376952
+269864,NKE,2020-06-03,104.11000061035156
+269865,NKE,2020-06-04,101.27999877929688
+269866,NKE,2020-06-05,102.70999908447266
+269867,NKE,2020-06-08,104.29000091552734
+269868,NKE,2020-06-09,102.62999725341795
+269869,NKE,2020-06-10,102.12000274658205
+269870,NKE,2020-06-11,95.16999816894533
+269871,NKE,2020-06-12,96.43000030517578
+269872,NKE,2020-06-15,97.83999633789062
+269873,NKE,2020-06-16,99.04000091552734
+269874,NKE,2020-06-17,99.20999908447266
+269875,NKE,2020-06-18,98.4499969482422
+269876,NKE,2020-06-19,95.77999877929688
+269877,NKE,2020-06-22,99.51000213623048
+269878,NKE,2020-06-23,101.91999816894533
+269879,NKE,2020-06-24,100.08000183105467
+269880,NKE,2020-06-25,101.4000015258789
+269881,NKE,2020-06-26,93.66999816894533
+269882,NKE,2020-06-29,95.87000274658205
+269883,NKE,2020-06-30,98.0500030517578
+269884,NKE,2020-07-01,97.4000015258789
+269885,NKE,2020-07-02,98.43000030517578
+269886,NKE,2020-07-06,99.9499969482422
+269887,NKE,2020-07-07,97.06999969482422
+269888,NKE,2020-07-08,98.83999633789062
+269889,NKE,2020-07-09,96.98999786376952
+269890,NKE,2020-07-10,97.98999786376952
+269891,NKE,2020-07-13,96.45999908447266
+269892,NKE,2020-07-14,96.76000213623048
+269893,NKE,2020-07-15,98.54000091552734
+269894,NKE,2020-07-16,97.26000213623048
+269895,NKE,2020-07-17,96.27999877929688
+269896,NKE,2020-07-20,95.6500015258789
+269897,NKE,2020-07-21,98.36000061035156
+269898,NKE,2020-07-22,98.91000366210938
+269899,NKE,2020-07-23,98.3000030517578
+269900,NKE,2020-07-24,98.43000030517578
+269901,NKE,2020-07-27,97.20999908447266
+269902,NKE,2020-07-28,96.2699966430664
+269903,NKE,2020-07-29,96.97000122070312
+269904,NKE,2020-07-30,96.81999969482422
+269905,NKE,2020-07-31,97.61000061035156
+269906,NKE,2020-08-03,98.33000183105467
+269907,NKE,2020-08-04,97.33000183105467
+269908,NKE,2020-08-05,100.94000244140624
+269909,NKE,2020-08-06,100.4499969482422
+269910,NKE,2020-08-07,101.86000061035156
+269911,NKE,2020-08-10,105.41000366210938
+269912,NKE,2020-08-11,105.12000274658205
+269913,NKE,2020-08-12,105.22000122070312
+269914,NKE,2020-08-13,106.5199966430664
+269915,NKE,2020-08-14,106.43000030517578
+269916,NKE,2020-08-17,105.66000366210938
+269917,NKE,2020-08-18,106.97000122070312
+269918,NKE,2020-08-19,108.38999938964844
+269919,NKE,2020-08-20,108.01000213623048
+269920,NKE,2020-08-21,109.75
+269921,NKE,2020-08-24,111.83000183105467
+269922,NKE,2020-08-25,111.51000213623048
+269923,NKE,2020-08-26,111.52999877929688
+269924,NKE,2020-08-27,110.83999633789062
+269925,NKE,2020-08-28,112.29000091552734
+269926,NKE,2020-08-31,111.88999938964844
+269927,NKE,2020-09-01,114.83999633789062
+269928,NKE,2020-09-02,116.8000030517578
+269929,NKE,2020-09-03,112.8499984741211
+269930,NKE,2020-09-04,112.4000015258789
+269931,NKE,2020-09-08,112.72000122070312
+269932,NKE,2020-09-09,114.9000015258789
+269933,NKE,2020-09-10,114.79000091552734
+269934,NKE,2020-09-11,118.0
+269935,NKE,2020-09-14,119.27999877929688
+269936,NKE,2020-09-15,119.2699966430664
+269937,NKE,2020-09-16,118.58999633789062
+269938,NKE,2020-09-17,116.36000061035156
+269939,NKE,2020-09-18,114.66000366210938
+269940,NKE,2020-09-21,113.37000274658205
+269941,NKE,2020-09-22,116.87000274658205
+269942,NKE,2020-09-23,127.11000061035156
+269943,NKE,2020-09-24,124.75
+269944,NKE,2020-09-25,124.2300033569336
+269945,NKE,2020-09-28,124.31999969482422
+269946,NKE,2020-09-29,126.3499984741211
+269947,NKE,2020-09-30,125.54000091552734
+269948,NKE,2020-10-01,126.63999938964844
+269949,NKE,2020-10-02,126.63999938964844
+269950,NKE,2020-10-05,127.91000366210938
+269951,NKE,2020-10-06,127.6500015258789
+269952,NKE,2020-10-07,130.05999755859375
+269953,NKE,2020-10-08,129.7100067138672
+269954,NKE,2020-10-09,130.97999572753906
+269955,NKE,2020-10-12,129.4600067138672
+269956,NKE,2020-10-13,129.1999969482422
+269957,NKE,2020-10-14,127.66000366210938
+269958,NKE,2020-10-15,129.0
+269959,NKE,2020-10-16,128.0
+269960,NKE,2020-10-19,127.43000030517578
+269961,NKE,2020-10-20,128.49000549316406
+269962,NKE,2020-10-21,129.42999267578125
+269963,NKE,2020-10-22,130.02000427246094
+269964,NKE,2020-10-23,129.99000549316406
+269965,NKE,2020-10-26,128.3699951171875
+269966,NKE,2020-10-27,127.98999786376952
+269967,NKE,2020-10-28,122.08000183105467
+269968,NKE,2020-10-29,122.86000061035156
+269969,NKE,2020-10-30,120.08000183105467
+269970,NKE,2020-11-02,122.38999938964844
+269971,NKE,2020-11-03,124.58999633789062
+269972,NKE,2020-11-04,127.33999633789062
+269973,NKE,2020-11-05,129.6999969482422
+269974,NKE,2020-11-06,128.89999389648438
+269975,NKE,2020-11-09,128.9499969482422
+269976,NKE,2020-11-10,127.70999908447266
+269977,NKE,2020-11-11,127.66000366210938
+269978,NKE,2020-11-12,126.63999938964844
+269979,NKE,2020-11-13,128.27999877929688
+269980,NKE,2020-11-16,130.11000061035156
+269981,NKE,2020-11-17,132.2100067138672
+269982,NKE,2020-11-18,131.6300048828125
+269983,NKE,2020-11-19,131.91000366210938
+269984,NKE,2020-11-20,132.97999572753906
+269985,NKE,2020-11-23,134.1300048828125
+269986,NKE,2020-11-24,134.6999969482422
+269987,NKE,2020-11-25,135.5399932861328
+269988,NKE,2020-11-27,134.25
+269989,NKE,2020-11-30,134.6999969482422
+269990,NKE,2020-12-01,135.44000244140625
+269991,NKE,2020-12-02,135.5800018310547
+269992,NKE,2020-12-03,136.9600067138672
+269993,NKE,2020-12-04,137.19000244140625
+269994,NKE,2020-12-07,138.75
+269995,NKE,2020-12-08,139.1199951171875
+269996,NKE,2020-12-09,138.7899932861328
+269997,NKE,2020-12-10,137.5800018310547
+269998,NKE,2020-12-11,137.41000366210938
+269999,NKE,2020-12-14,136.27999877929688
+270000,NKE,2020-12-15,139.38999938964844
+270001,NKE,2020-12-16,138.33999633789062
+270002,NKE,2020-12-17,140.5
+270003,NKE,2020-12-18,137.27999877929688
+270004,NKE,2020-12-21,144.02000427246094
+270005,NKE,2020-12-22,142.4499969482422
+270006,NKE,2020-12-23,141.75999450683594
+270007,NKE,2020-12-24,141.60000610351562
+270008,NKE,2020-12-28,142.42999267578125
+270009,NKE,2020-12-29,141.57000732421875
+270010,NKE,2020-12-30,141.5800018310547
+270011,NKE,2020-12-31,141.47000122070312
+270012,NKE,2021-01-04,140.10000610351562
+270013,NKE,2021-01-05,141.22999572753906
+270014,NKE,2021-01-06,142.35000610351562
+270015,NKE,2021-01-07,144.9499969482422
+270016,NKE,2021-01-08,146.35000610351562
+270017,NKE,2021-01-11,147.0500030517578
+270018,NKE,2021-01-12,145.0500030517578
+270019,NKE,2021-01-13,143.0399932861328
+270020,NKE,2021-01-14,141.3000030517578
+270021,NKE,2021-01-15,140.72000122070312
+270022,NKE,2021-01-19,139.27000427246094
+270023,NKE,2021-01-20,142.8000030517578
+270024,NKE,2021-01-21,141.61000061035156
+270025,NKE,2021-01-22,139.35000610351562
+270026,NKE,2021-01-25,137.5500030517578
+270027,NKE,2021-01-26,135.10000610351562
+270028,NKE,2021-01-27,131.02000427246094
+270029,NKE,2021-01-28,134.72000122070312
+270030,NKE,2021-01-29,133.58999633789062
+270031,NKE,2021-02-01,135.7100067138672
+270032,NKE,2021-02-02,139.58999633789062
+270033,NKE,2021-02-03,138.6300048828125
+270034,NKE,2021-02-04,140.6300048828125
+270035,NKE,2021-02-05,145.11000061035156
+270036,NKE,2021-02-08,143.41000366210938
+270037,NKE,2021-02-09,141.7899932861328
+270038,NKE,2021-02-10,142.4600067138672
+270039,NKE,2021-02-11,143.5399932861328
+270040,NKE,2021-02-12,142.1199951171875
+270041,NKE,2021-02-16,141.7100067138672
+270042,NKE,2021-02-17,143.99000549316406
+270043,NKE,2021-02-18,145.08999633789062
+270044,NKE,2021-02-19,142.02000427246094
+270045,NKE,2021-02-22,136.6699981689453
+270046,NKE,2021-02-23,136.1300048828125
+270047,NKE,2021-02-24,135.64999389648438
+270048,NKE,2021-02-25,135.5399932861328
+270049,NKE,2021-02-26,134.77999877929688
+270050,NKE,2021-03-01,137.64999389648438
+270051,NKE,2021-03-02,137.02000427246094
+270052,NKE,2021-03-03,134.25999450683594
+270053,NKE,2021-03-04,132.0399932861328
+270054,NKE,2021-03-05,133.35000610351562
+270055,NKE,2021-03-08,134.55999755859375
+270056,NKE,2021-03-09,135.9499969482422
+270057,NKE,2021-03-10,137.58999633789062
+270058,NKE,2021-03-11,141.19000244140625
+270059,NKE,2021-03-12,140.4499969482422
+270060,NKE,2021-03-15,144.94000244140625
+270061,NKE,2021-03-16,144.64999389648438
+270062,NKE,2021-03-17,144.82000732421875
+270063,NKE,2021-03-18,143.1699981689453
+270064,NKE,2021-03-19,137.49000549316406
+270065,NKE,2021-03-22,138.27000427246094
+270066,NKE,2021-03-23,137.1199951171875
+270067,NKE,2021-03-24,133.16000366210938
+270068,NKE,2021-03-25,128.63999938964844
+270069,NKE,2021-03-26,132.99000549316406
+270070,NKE,2021-03-29,133.49000549316406
+270071,NKE,2021-03-30,132.9499969482422
+270072,NKE,2021-03-31,132.88999938964844
+270073,NKE,2021-04-01,132.52999877929688
+270074,NKE,2021-04-05,135.1199951171875
+270075,NKE,2021-04-06,137.16000366210938
+270076,NKE,2021-04-07,136.5399932861328
+270077,NKE,2021-04-08,133.67999267578125
+270078,NKE,2021-04-09,135.4499969482422
+270079,NKE,2021-04-12,136.63999938964844
+270080,NKE,2021-04-13,133.5399932861328
+270081,NKE,2021-04-14,132.25999450683594
+270082,NKE,2021-04-15,133.6699981689453
+270083,NKE,2021-04-16,134.30999755859375
+270084,NKE,2021-04-19,132.57000732421875
+270085,NKE,2021-04-20,127.11000061035156
+270086,NKE,2021-04-21,129.89999389648438
+270087,NKE,2021-04-22,129.17999267578125
+270088,NKE,2021-04-23,130.19000244140625
+270089,NKE,2021-04-26,131.60000610351562
+270090,NKE,2021-04-27,132.11000061035156
+270091,NKE,2021-04-28,130.7100067138672
+270092,NKE,2021-04-29,133.25999450683594
+270093,NKE,2021-04-30,132.6199951171875
+270094,NKE,2021-05-03,133.02999877929688
+270095,NKE,2021-05-04,131.5500030517578
+270096,NKE,2021-05-05,132.2100067138672
+270097,NKE,2021-05-06,133.49000549316406
+270098,NKE,2021-05-07,137.80999755859375
+270099,NKE,2021-05-10,136.39999389648438
+270100,NKE,2021-05-11,137.1199951171875
+270101,NKE,2021-05-12,133.38999938964844
+270102,NKE,2021-05-13,133.61000061035156
+270103,NKE,2021-05-14,135.92999267578125
+270104,NKE,2021-05-17,136.41000366210938
+270105,NKE,2021-05-18,135.55999755859375
+270106,NKE,2021-05-19,132.9600067138672
+270107,NKE,2021-05-20,133.27000427246094
+270108,NKE,2021-05-21,132.66000366210938
+270109,NKE,2021-05-24,134.05999755859375
+270110,NKE,2021-05-25,134.32000732421875
+270111,NKE,2021-05-26,136.88999938964844
+270112,NKE,2021-05-27,136.55999755859375
+270113,NKE,2021-05-28,136.4600067138672
+270114,NKE,2021-06-01,134.50999450683594
+270115,NKE,2021-06-02,134.1699981689453
+270116,NKE,2021-06-03,134.1699981689453
+270117,NKE,2021-06-04,133.74000549316406
+270118,NKE,2021-06-07,133.9499969482422
+270119,NKE,2021-06-08,133.35000610351562
+270120,NKE,2021-06-09,131.83999633789062
+270121,NKE,2021-06-10,130.97999572753906
+270122,NKE,2021-06-11,131.94000244140625
+270123,NKE,2021-06-14,131.36000061035156
+270124,NKE,2021-06-15,130.2899932861328
+270125,NKE,2021-06-16,130.39999389648438
+270126,NKE,2021-06-17,128.9199981689453
+270127,NKE,2021-06-18,128.41000366210938
+270128,NKE,2021-06-21,130.0800018310547
+270129,NKE,2021-06-22,132.47999572753906
+270130,NKE,2021-06-23,133.10000610351562
+270131,NKE,2021-06-24,133.60000610351562
+270132,NKE,2021-06-25,154.35000610351562
+270133,NKE,2021-06-28,152.36000061035156
+270134,NKE,2021-06-29,155.9499969482422
+270135,NKE,2021-06-30,154.49000549316406
+270136,NKE,2021-07-01,158.0
+270137,NKE,2021-07-02,159.74000549316406
+270138,NKE,2021-07-06,160.11000061035156
+270139,NKE,2021-07-07,160.16000366210938
+270140,NKE,2021-07-08,160.6300048828125
+270141,NKE,2021-07-09,161.0
+270142,NKE,2021-07-12,161.82000732421875
+270143,NKE,2021-07-13,161.58999633789062
+270144,NKE,2021-07-14,161.5399932861328
+270145,NKE,2021-07-15,161.69000244140625
+270146,NKE,2021-07-16,159.85000610351562
+270147,NKE,2021-07-19,157.8699951171875
+270148,NKE,2021-07-20,159.74000549316406
+270149,NKE,2021-07-21,161.0800018310547
+270150,NKE,2021-07-22,163.67999267578125
+270151,NKE,2021-07-23,166.36000061035156
+270152,NKE,2021-07-26,165.08999633789062
+270153,NKE,2021-07-27,164.57000732421875
+270154,NKE,2021-07-28,165.4600067138672
+270155,NKE,2021-07-29,166.99000549316406
+270156,NKE,2021-07-30,167.50999450683594
+270157,NKE,2021-08-02,168.75
+270158,NKE,2021-08-03,171.22999572753906
+270159,NKE,2021-08-04,171.91000366210938
+270160,NKE,2021-08-05,173.85000610351562
+270161,NKE,2021-08-06,172.8000030517578
+270162,NKE,2021-08-09,171.77000427246094
+270163,NKE,2021-08-10,172.27000427246094
+270164,NKE,2021-08-11,171.27000427246094
+270165,NKE,2021-08-12,170.63999938964844
+270166,NKE,2021-08-13,171.69000244140625
+270167,NKE,2021-08-16,172.36000061035156
+270168,NKE,2021-08-17,170.66000366210938
+270169,NKE,2021-08-18,168.80999755859375
+270170,NKE,2021-08-19,165.58999633789062
+270171,NKE,2021-08-20,167.7899932861328
+270172,NKE,2021-08-23,169.72000122070312
+270173,NKE,2021-08-24,169.97999572753906
+270174,NKE,2021-08-25,169.83999633789062
+270175,NKE,2021-08-26,166.9199981689453
+270176,NKE,2021-08-27,167.5800018310547
+270177,NKE,2021-08-30,168.02999877929688
+270178,NKE,2021-08-31,164.74000549316406
+270179,NKE,2021-09-01,164.55999755859375
+270180,NKE,2021-09-02,163.6699981689453
+270181,NKE,2021-09-03,163.2899932861328
+270182,NKE,2021-09-07,162.63999938964844
+270183,NKE,2021-09-08,160.7100067138672
+270184,NKE,2021-09-09,163.33999633789062
+270185,NKE,2021-09-10,163.58999633789062
+270186,NKE,2021-09-13,159.52000427246094
+270187,NKE,2021-09-14,158.75999450683594
+270188,NKE,2021-09-15,157.91000366210938
+270189,NKE,2021-09-16,157.60000610351562
+270190,NKE,2021-09-17,156.4199981689453
+270191,NKE,2021-09-20,154.25
+270192,NKE,2021-09-21,155.02000427246094
+270193,NKE,2021-09-22,157.44000244140625
+270194,NKE,2021-09-23,159.5800018310547
+270195,NKE,2021-09-24,149.58999633789062
+270196,NKE,2021-09-27,148.0399932861328
+270197,NKE,2021-09-28,145.3000030517578
+270198,NKE,2021-09-29,146.02000427246094
+270199,NKE,2021-09-30,145.22999572753906
+270200,NKE,2021-10-01,147.05999755859375
+270201,NKE,2021-10-04,147.13999938964844
+270202,NKE,2021-10-05,149.4600067138672
+270203,NKE,2021-10-06,148.8000030517578
+270204,NKE,2021-10-07,151.85000610351562
+270205,NKE,2021-10-08,152.47999572753906
+270206,NKE,2021-10-11,150.27999877929688
+270207,NKE,2021-10-12,153.35000610351562
+270208,NKE,2021-10-13,156.3000030517578
+270209,NKE,2021-10-14,157.13999938964844
+270210,NKE,2021-10-15,158.00999450683594
+270211,NKE,2021-10-18,159.42999267578125
+270212,NKE,2021-10-19,157.82000732421875
+270213,NKE,2021-10-20,158.4499969482422
+270214,NKE,2021-10-21,162.17999267578125
+270215,NKE,2021-10-22,163.47999572753906
+270216,NKE,2021-10-25,164.22000122070312
+270217,NKE,2021-10-26,163.7899932861328
+270218,NKE,2021-10-27,162.35000610351562
+270219,NKE,2021-10-28,164.4600067138672
+270220,NKE,2021-10-29,167.2899932861328
+270221,NKE,2021-11-01,166.3300018310547
+270222,NKE,2021-11-02,167.8300018310547
+270223,NKE,2021-11-03,172.5
+270224,NKE,2021-11-04,175.44000244140625
+270225,NKE,2021-11-05,177.50999450683594
+270226,NKE,2021-11-08,171.85000610351562
+270227,NKE,2021-11-09,173.82000732421875
+270228,NKE,2021-11-10,168.25999450683594
+270229,NKE,2021-11-11,166.97000122070312
+270230,NKE,2021-11-12,169.08999633789062
+270231,NKE,2021-11-15,168.85000610351562
+270232,NKE,2021-11-16,171.8300018310547
+270233,NKE,2021-11-17,171.74000549316406
+270234,NKE,2021-11-18,171.35000610351562
+270235,NKE,2021-11-19,174.8800048828125
+270236,NKE,2021-11-22,174.24000549316406
+270237,NKE,2021-11-23,172.14999389648438
+270238,NKE,2021-11-24,172.02999877929688
+270239,NKE,2021-11-26,168.02000427246094
+270240,NKE,2021-11-29,169.8699951171875
+270241,NKE,2021-11-30,169.24000549316406
+270242,NKE,2021-12-01,166.6999969482422
+270243,NKE,2021-12-02,170.0
+270244,NKE,2021-12-03,170.24000549316406
+270245,NKE,2021-12-06,168.91000366210938
+270246,NKE,2021-12-07,171.2899932861328
+270247,NKE,2021-12-08,170.25
+270248,NKE,2021-12-09,168.10000610351562
+270249,NKE,2021-12-10,169.05999755859375
+270250,NKE,2021-12-13,166.83999633789062
+270251,NKE,2021-12-14,165.39999389648438
+270252,NKE,2021-12-15,163.89999389648438
+270253,NKE,2021-12-16,162.72000122070312
+270254,NKE,2021-12-17,161.36000061035156
+270255,NKE,2021-12-20,156.97999572753906
+270256,NKE,2021-12-21,166.6300048828125
+270257,NKE,2021-12-22,165.44000244140625
+270258,NKE,2021-12-23,165.6699981689453
+270259,NKE,2021-12-27,167.5800018310547
+270260,NKE,2021-12-28,166.4199981689453
+270261,NKE,2021-12-29,168.77999877929688
+270262,NKE,2021-12-30,167.49000549316406
+270263,NKE,2021-12-31,166.6699981689453
+270264,NKE,2022-01-03,164.6699981689453
+270265,NKE,2022-01-04,166.38999938964844
+270266,NKE,2022-01-05,162.25
+270267,NKE,2022-01-06,161.0399932861328
+270268,NKE,2022-01-07,156.97000122070312
+270269,NKE,2022-01-10,150.44000244140625
+270270,NKE,2022-01-11,150.3000030517578
+270271,NKE,2022-01-12,152.2100067138672
+270272,NKE,2022-01-13,149.58999633789062
+270273,NKE,2022-01-14,148.17999267578125
+270274,NKE,2022-01-18,146.9499969482422
+270275,NKE,2022-01-19,145.11000061035156
+270276,NKE,2022-01-20,142.72999572753906
+270277,NKE,2022-01-21,142.9499969482422
+270278,NKE,2022-01-24,146.0
+270279,NKE,2022-01-25,145.47999572753906
+270280,NKE,2022-01-26,143.99000549316406
+270281,NKE,2022-01-27,144.63999938964844
+270282,NKE,2022-01-28,145.91000366210938
+270283,NKE,2022-01-31,148.07000732421875
+270284,NKE,2022-02-01,148.22000122070312
+270285,NKE,2022-02-02,148.7100067138672
+270286,NKE,2022-02-03,145.30999755859375
+270287,NKE,2022-02-04,145.38999938964844
+270288,NKE,2022-02-07,145.13999938964844
+270289,NKE,2022-02-08,143.52999877929688
+270290,NKE,2022-02-09,146.25999450683594
+270291,NKE,2022-02-10,144.82000732421875
+270292,NKE,2022-02-11,140.17999267578125
+270293,NKE,2022-02-14,141.58999633789062
+270294,NKE,2022-02-15,145.5800018310547
+270295,NKE,2022-02-16,146.49000549316406
+270296,NKE,2022-02-17,142.8000030517578
+270297,NKE,2022-02-18,142.9499969482422
+270298,NKE,2022-02-22,138.19000244140625
+270299,NKE,2022-02-23,136.8300018310547
+270300,NKE,2022-02-24,137.1699981689453
+270301,NKE,2022-02-25,138.8000030517578
+270302,NKE,2022-02-28,136.5500030517578
+270303,NKE,2022-03-01,132.22000122070312
+270304,NKE,2022-03-02,135.67999267578125
+270305,NKE,2022-03-03,133.97000122070312
+270306,NKE,2022-03-04,131.17999267578125
+270307,NKE,2022-03-07,124.44000244140624
+270308,NKE,2022-03-08,121.20999908447266
+270309,NKE,2022-03-09,126.9499969482422
+270310,NKE,2022-03-10,126.02999877929688
+270311,NKE,2022-03-11,122.62999725341795
+270312,NKE,2022-03-14,117.56999969482422
+270313,NKE,2022-03-15,119.4000015258789
+270314,NKE,2022-03-16,125.19000244140624
+270315,NKE,2022-03-17,127.41000366210938
+270316,NKE,2022-03-18,131.24000549316406
+270317,NKE,2022-03-21,130.19000244140625
+270318,NKE,2022-03-22,133.08999633789062
+270319,NKE,2022-03-23,133.0
+270320,NKE,2022-03-24,132.0800018310547
+270321,NKE,2022-03-25,133.6999969482422
+270322,NKE,2022-03-28,134.80999755859375
+270323,NKE,2022-03-29,139.13999938964844
+270324,NKE,2022-03-30,138.5399932861328
+270325,NKE,2022-03-31,134.55999755859375
+270326,NKE,2022-04-01,133.52000427246094
+270327,NKE,2022-04-04,134.33999633789062
+270328,NKE,2022-04-05,132.3000030517578
+270329,NKE,2022-04-06,128.36000061035156
+270330,NKE,2022-04-07,129.3800048828125
+270331,NKE,2022-04-08,128.14999389648438
+270332,NKE,2022-04-11,124.9800033569336
+270333,NKE,2022-04-12,125.04000091552734
+270334,NKE,2022-04-13,127.48999786376952
+270335,NKE,2022-04-14,133.4600067138672
+270336,NKE,2022-04-18,131.6300048828125
+270337,NKE,2022-04-19,137.0500030517578
+270338,NKE,2022-04-20,135.8699951171875
+270339,NKE,2022-04-21,135.4600067138672
+270340,NKE,2022-04-22,129.07000732421875
+270341,NKE,2022-04-25,127.94000244140624
+270342,NKE,2022-04-26,120.5199966430664
+270343,NKE,2022-04-27,121.23999786376952
+270344,NKE,2022-04-28,127.0500030517578
+270345,NKE,2022-04-29,124.6999969482422
+270346,NKE,2022-05-02,126.08000183105467
+270347,NKE,2022-05-03,122.86000061035156
+270348,NKE,2022-05-04,126.05999755859376
+270349,NKE,2022-05-05,118.62999725341795
+270350,NKE,2022-05-06,114.48999786376952
+270351,NKE,2022-05-09,111.20999908447266
+270352,NKE,2022-05-10,109.48999786376952
+270353,NKE,2022-05-11,107.91999816894533
+270354,NKE,2022-05-12,107.9000015258789
+270355,NKE,2022-05-13,113.01000213623048
+270356,NKE,2022-05-16,112.5999984741211
+270357,NKE,2022-05-17,115.9000015258789
+270358,NKE,2022-05-18,109.37000274658205
+270359,NKE,2022-05-19,106.44000244140624
+270360,NKE,2022-05-20,108.0
+270361,NKE,2022-05-23,108.62999725341795
+270362,NKE,2022-05-24,107.29000091552734
+270363,NKE,2022-05-25,108.1999969482422
+270364,NKE,2022-05-26,112.94000244140624
+270365,NKE,2022-05-27,115.98999786376952
+270366,NKE,2022-05-31,118.8499984741211
+270367,NKE,2022-06-01,118.68000030517578
+270368,NKE,2022-06-02,123.41000366210938
+270369,NKE,2022-06-03,120.9499969482422
+270370,NKE,2022-06-06,120.2300033569336
+270371,NKE,2022-06-07,121.66999816894533
+270372,NKE,2022-06-08,122.4000015258789
+270373,NKE,2022-06-09,118.5999984741211
+270374,NKE,2022-06-10,114.7300033569336
+270375,NKE,2022-06-13,110.44000244140624
+270376,NKE,2022-06-14,110.72000122070312
+270377,NKE,2022-06-15,113.44000244140624
+270378,NKE,2022-06-16,107.12000274658205
+270379,NKE,2022-06-17,107.33999633789062
+270380,NKE,2022-06-21,108.68000030517578
+270381,NKE,2022-06-22,104.91999816894533
+270382,NKE,2022-06-23,108.0
+270383,NKE,2022-06-24,112.91000366210938
+270384,NKE,2022-06-27,110.5
+270385,NKE,2022-06-28,102.77999877929688
+270386,NKE,2022-06-29,103.25
+270387,NKE,2022-06-30,102.1999969482422
+270388,NKE,2022-07-01,101.18000030517578
+270389,NKE,2022-07-05,104.31999969482422
+270390,NKE,2022-07-06,104.2300033569336
+270391,NKE,2022-07-07,108.12999725341795
+270392,NKE,2022-07-08,107.93000030517578
+270393,NKE,2022-07-11,105.11000061035156
+270394,NKE,2022-07-12,103.76000213623048
+270395,NKE,2022-07-13,105.11000061035156
+270396,NKE,2022-07-14,103.22000122070312
+270397,NKE,2022-07-15,104.6999969482422
+270398,NKE,2022-07-18,103.94000244140624
+270399,NKE,2022-07-19,109.19000244140624
+270400,NKE,2022-07-20,111.11000061035156
+270401,NKE,2022-07-21,111.62000274658205
+270402,NKE,2022-07-22,109.12000274658205
+270403,NKE,2022-07-25,109.27999877929688
+270404,NKE,2022-07-26,105.1999969482422
+270405,NKE,2022-07-27,107.86000061035156
+270406,NKE,2022-07-28,112.2300033569336
+270407,NKE,2022-07-29,114.91999816894533
+270408,NKE,2022-08-01,114.3000030517578
+270409,NKE,2022-08-02,111.7699966430664
+270410,NKE,2022-08-03,114.27999877929688
+270411,NKE,2022-08-04,114.4800033569336
+270412,NKE,2022-08-05,113.87000274658205
+270413,NKE,2022-08-08,114.0
+270414,NKE,2022-08-09,110.11000061035156
+270415,NKE,2022-08-10,113.13999938964844
+270416,NKE,2022-08-11,114.0999984741211
+270417,NKE,2022-08-12,116.06999969482422
+270418,NKE,2022-08-15,116.31999969482422
+270419,NKE,2022-08-16,118.05999755859376
+270420,NKE,2022-08-17,117.04000091552734
+270421,NKE,2022-08-18,116.01000213623048
+270422,NKE,2022-08-19,113.16000366210938
+270423,NKE,2022-08-22,110.33999633789062
+270424,NKE,2022-08-23,110.68000030517578
+270425,NKE,2022-08-24,111.41000366210938
+270426,NKE,2022-08-25,113.22000122070312
+270427,NKE,2022-08-26,108.27999877929688
+270428,NKE,2022-08-29,107.87999725341795
+270429,NKE,2022-08-30,107.86000061035156
+270430,NKE,2022-08-31,106.4499969482422
+270431,NKE,2022-09-01,106.48999786376952
+270432,NKE,2022-09-02,105.73999786376952
+270433,NKE,2022-09-06,105.1500015258789
+270434,NKE,2022-09-07,108.4800033569336
+270435,NKE,2022-09-08,108.7300033569336
+270436,NKE,2022-09-09,110.97000122070312
+270437,NKE,2022-09-12,112.37999725341795
+270438,NKE,2022-09-13,105.72000122070312
+270439,NKE,2022-09-14,107.0
+270440,NKE,2022-09-15,105.5
+270441,NKE,2022-09-16,104.12000274658205
+270442,NKE,2022-09-19,107.20999908447266
+270443,NKE,2022-09-20,102.41999816894533
+270444,NKE,2022-09-21,99.79000091552734
+270445,NKE,2022-09-22,98.5500030517578
+270446,NKE,2022-09-23,97.0199966430664
+270447,NKE,2022-09-26,96.05999755859376
+270448,NKE,2022-09-27,96.29000091552734
+270449,NKE,2022-09-28,98.6999969482422
+270450,NKE,2022-09-29,95.33000183105467
+270451,NKE,2022-09-30,83.12000274658203
+270452,NKE,2022-10-03,85.4000015258789
+270453,NKE,2022-10-04,88.63999938964844
+270454,NKE,2022-10-05,91.0999984741211
+270455,NKE,2022-10-06,90.16999816894533
+270456,NKE,2022-10-07,87.16000366210938
+270457,NKE,2022-10-10,86.69000244140625
+270458,NKE,2022-10-11,87.98999786376953
+270459,NKE,2022-10-12,88.51000213623047
+270460,NKE,2022-10-13,89.55999755859375
+270461,NKE,2022-10-14,87.55000305175781
+270462,NKE,2022-10-17,89.97000122070312
+270463,NKE,2022-10-18,89.68000030517578
+270464,NKE,2022-10-19,88.56999969482422
+270465,NKE,2022-10-20,86.83000183105469
+270466,NKE,2022-10-21,88.5
+270467,NKE,2022-10-24,88.01000213623047
+270468,NKE,2022-10-25,91.72000122070312
+270469,NKE,2022-10-26,92.38999938964844
+270470,NKE,2022-10-27,90.54000091552734
+270471,NKE,2022-10-28,93.83000183105467
+270472,NKE,2022-10-31,92.68000030517578
+270473,NKE,2022-11-01,93.7699966430664
+270474,NKE,2022-11-02,90.3000030517578
+270475,NKE,2022-11-03,90.4000015258789
+270476,NKE,2022-11-04,95.79000091552734
+270477,NKE,2022-11-07,93.44000244140624
+270478,NKE,2022-11-08,93.75
+270479,NKE,2022-11-09,92.0999984741211
+270480,NKE,2022-11-10,99.48999786376952
+270481,NKE,2022-11-11,106.08999633789062
+270482,NKE,2022-11-14,104.38999938964844
+270483,NKE,2022-11-15,106.70999908447266
+270484,NKE,2022-11-16,105.2300033569336
+270485,NKE,2022-11-17,105.36000061035156
+270486,NKE,2022-11-18,105.41999816894533
+270487,NKE,2022-11-21,103.83000183105467
+270488,NKE,2022-11-22,105.97000122070312
+270489,NKE,2022-11-23,106.6500015258789
+270490,NKE,2022-11-25,105.95999908447266
+270491,NKE,2022-11-28,104.95999908447266
+270492,NKE,2022-11-29,106.25
+270493,NKE,2022-11-30,109.69000244140624
+270494,NKE,2022-12-01,111.11000061035156
+270495,NKE,2022-12-02,112.1999969482422
+270496,NKE,2022-12-05,109.62000274658205
+270497,NKE,2022-12-06,107.93000030517578
+270498,NKE,2022-12-07,108.33000183105467
+270499,NKE,2022-12-08,111.36000061035156
+270500,NKE,2022-12-09,109.41999816894533
+270501,NKE,2022-12-12,112.06999969482422
+270502,NKE,2022-12-13,112.8499984741211
+270503,NKE,2022-12-14,111.4499969482422
+270504,NKE,2022-12-15,108.51000213623048
+270505,NKE,2022-12-16,105.9499969482422
+270506,NKE,2022-12-19,103.0500030517578
+270507,NKE,2022-12-20,103.20999908447266
+270508,NKE,2022-12-21,115.77999877929688
+270509,NKE,2022-12-22,116.70999908447266
+270510,NKE,2022-12-23,116.25
+270511,NKE,2022-12-27,117.55999755859376
+270512,NKE,2022-12-28,114.9800033569336
+270513,NKE,2022-12-29,117.3499984741211
+270514,NKE,2022-12-30,117.01000213623048
+270515,NKE,2023-01-03,118.75
+270516,NKE,2023-01-04,121.20999908447266
+270517,NKE,2023-01-05,120.62000274658205
+270518,NKE,2023-01-06,124.52999877929688
+270519,NKE,2023-01-09,124.8499984741211
+270520,NKE,2023-01-10,125.83999633789062
+270521,NKE,2023-01-11,127.94000244140624
+270522,NKE,2023-01-12,127.88999938964844
+270523,NKE,2023-01-13,128.85000610351562
+270524,NKE,2023-01-17,128.13999938964844
+270525,NKE,2023-01-18,126.43000030517578
+270526,NKE,2023-01-19,124.52999877929688
+270527,NKE,2023-01-20,126.62000274658205
+270528,NKE,2023-01-23,128.2899932861328
+270529,NKE,2023-01-24,126.83000183105467
+270530,NKE,2023-01-25,126.81999969482422
+270531,NKE,2023-01-26,127.52999877929688
+270532,NKE,2023-01-27,127.52999877929688
+270533,NKE,2023-01-30,126.37000274658205
+270534,NKE,2023-01-31,127.33000183105467
+270535,NKE,2023-02-01,129.5
+270536,NKE,2023-02-02,129.05999755859375
+270537,NKE,2023-02-03,127.61000061035156
+270538,NKE,2023-02-06,125.7300033569336
+270539,NKE,2023-02-07,125.33000183105467
+270540,NKE,2023-02-08,122.91000366210938
+270541,NKE,2023-02-09,122.18000030517578
+270542,NKE,2023-02-10,122.2300033569336
+270543,NKE,2023-02-13,125.1500015258789
+270544,NKE,2023-02-14,126.1999969482422
+270545,NKE,2023-02-15,127.4800033569336
+270546,NKE,2023-02-16,124.37999725341795
+270547,NKE,2023-02-17,124.83999633789062
+270548,NKE,2023-02-21,121.0999984741211
+270549,NKE,2023-02-22,119.9000015258789
+270550,NKE,2023-02-23,119.95999908447266
+270551,NKE,2023-02-24,118.04000091552734
+270552,NKE,2023-02-27,118.52999877929688
+270553,NKE,2023-02-28,118.79000091552734
+270554,NKE,2023-03-01,118.58000183105467
+270555,NKE,2023-03-02,119.58000183105467
+270556,NKE,2023-03-03,120.94000244140624
+270557,NKE,2023-03-06,120.16999816894533
+270558,NKE,2023-03-07,119.58999633789062
+270559,NKE,2023-03-08,119.86000061035156
+270560,NKE,2023-03-09,117.87000274658205
+270561,NKE,2023-03-10,117.48999786376952
+270562,NKE,2023-03-13,116.86000061035156
+270563,NKE,2023-03-14,119.0
+270564,NKE,2023-03-15,118.16999816894533
+270565,NKE,2023-03-16,120.6500015258789
+270566,NKE,2023-03-17,120.38999938964844
+270567,NKE,2023-03-20,121.1999969482422
+270568,NKE,2023-03-21,125.61000061035156
+270569,NKE,2023-03-22,119.5
+270570,NKE,2023-03-23,120.97000122070312
+270571,NKE,2023-03-24,120.70999908447266
+270572,NKE,2023-03-27,117.80999755859376
+270573,NKE,2023-03-28,117.87000274658205
+270574,NKE,2023-03-29,120.48999786376952
+270575,NKE,2023-03-30,120.0999984741211
+270576,NKE,2023-03-31,122.63999938964844
+270577,NKE,2023-04-03,121.66999816894533
+270578,NKE,2023-04-04,123.69000244140624
+270579,NKE,2023-04-05,120.9000015258789
+270580,NKE,2023-04-06,120.22000122070312
+270581,NKE,2023-04-10,121.91000366210938
+270582,NKE,2023-04-11,123.3000030517578
+270583,NKE,2023-04-12,123.66000366210938
+270584,NKE,2023-04-13,126.43000030517578
+270585,NKE,2023-04-14,125.9499969482422
+270586,NKE,2023-04-17,126.19000244140624
+270587,NKE,2023-04-18,126.20999908447266
+270588,NKE,2023-04-19,125.66999816894533
+270589,NKE,2023-04-20,124.4499969482422
+270590,NKE,2023-04-21,125.52999877929688
+270591,NKE,2023-04-24,127.08999633789062
+270592,NKE,2023-04-25,124.66000366210938
+270593,NKE,2023-04-26,123.83999633789062
+270594,NKE,2023-04-27,125.6999969482422
+270595,NKE,2023-04-28,126.72000122070312
+270596,NKE,2023-05-01,127.91999816894533
+270597,NKE,2023-05-02,127.26000213623048
+270598,NKE,2023-05-03,126.73999786376952
+270599,NKE,2023-05-04,123.66999816894533
+270600,NKE,2023-05-05,126.58999633789062
+270601,NKE,2023-05-08,126.87999725341795
+270602,NKE,2023-05-09,125.0999984741211
+270603,NKE,2023-05-10,123.51000213623048
+270604,NKE,2023-05-11,122.22000122070312
+270605,NKE,2023-05-12,120.20999908447266
+270606,NFLX,2002-05-23,1.1964290142059326
+270607,NFLX,2002-05-24,1.2100000381469729
+270608,NFLX,2002-05-28,1.157142996788025
+270609,NFLX,2002-05-29,1.1035710573196411
+270610,NFLX,2002-05-30,1.0714290142059326
+270611,NFLX,2002-05-31,1.076429009437561
+270612,NFLX,2002-06-03,1.1285710334777832
+270613,NFLX,2002-06-04,1.1178569793701172
+270614,NFLX,2002-06-05,1.147143006324768
+270615,NFLX,2002-06-06,1.182142972946167
+270616,NFLX,2002-06-07,1.1185710430145264
+270617,NFLX,2002-06-10,1.1564290523529053
+270618,NFLX,2002-06-11,1.1535710096359253
+270619,NFLX,2002-06-12,1.092857003211975
+270620,NFLX,2002-06-13,1.0828570127487185
+270621,NFLX,2002-06-14,0.98642897605896
+270622,NFLX,2002-06-17,0.9221429824829102
+270623,NFLX,2002-06-18,0.9107139706611632
+270624,NFLX,2002-06-19,0.951429009437561
+270625,NFLX,2002-06-20,0.957143008708954
+270626,NFLX,2002-06-21,0.979286015033722
+270627,NFLX,2002-06-24,0.9785709977149964
+270628,NFLX,2002-06-25,0.9642860293388368
+270629,NFLX,2002-06-26,0.9885709881782532
+270630,NFLX,2002-06-27,0.9435709714889526
+270631,NFLX,2002-06-28,0.9992859959602356
+270632,NFLX,2002-07-01,1.027856945991516
+270633,NFLX,2002-07-02,1.1728570461273191
+270634,NFLX,2002-07-03,1.214285969734192
+270635,NFLX,2002-07-05,1.2764290571212769
+270636,NFLX,2002-07-08,1.1757140159606934
+270637,NFLX,2002-07-09,1.160714030265808
+270638,NFLX,2002-07-10,1.163571000099182
+270639,NFLX,2002-07-11,1.269286036491394
+270640,NFLX,2002-07-12,1.2078570127487185
+270641,NFLX,2002-07-15,1.1428569555282593
+270642,NFLX,2002-07-16,1.1264289617538452
+270643,NFLX,2002-07-17,1.089285969734192
+270644,NFLX,2002-07-18,1.1492860317230225
+270645,NFLX,2002-07-19,1.159999966621399
+270646,NFLX,2002-07-22,1.170714020729065
+270647,NFLX,2002-07-23,1.1464289426803589
+270648,NFLX,2002-07-24,1.114285945892334
+270649,NFLX,2002-07-25,1.0364290475845337
+270650,NFLX,2002-07-26,0.8714290261268616
+270651,NFLX,2002-07-29,0.87642902135849
+270652,NFLX,2002-07-30,0.9142860174179076
+270653,NFLX,2002-07-31,0.9535710215568542
+270654,NFLX,2002-08-01,0.8914290070533752
+270655,NFLX,2002-08-02,0.7778570055961609
+270656,NFLX,2002-08-05,0.7749999761581421
+270657,NFLX,2002-08-06,0.7607139945030212
+270658,NFLX,2002-08-07,0.7935709953308105
+270659,NFLX,2002-08-08,0.7964289784431458
+270660,NFLX,2002-08-09,0.7871429920196533
+270661,NFLX,2002-08-12,0.7571430206298828
+270662,NFLX,2002-08-13,0.7728570103645325
+270663,NFLX,2002-08-14,0.8335710167884827
+270664,NFLX,2002-08-15,0.8828570246696472
+270665,NFLX,2002-08-16,0.9128569960594176
+270666,NFLX,2002-08-19,0.982142984867096
+270667,NFLX,2002-08-20,0.9464290142059326
+270668,NFLX,2002-08-21,0.9685710072517396
+270669,NFLX,2002-08-22,0.9835709929466248
+270670,NFLX,2002-08-23,0.9935709834098816
+270671,NFLX,2002-08-26,0.9678570032119752
+270672,NFLX,2002-08-27,0.87357097864151
+270673,NFLX,2002-08-28,0.8642860054969788
+270674,NFLX,2002-08-29,0.9035710096359252
+270675,NFLX,2002-08-30,0.9364290237426758
+270676,NFLX,2002-09-03,0.925000011920929
+270677,NFLX,2002-09-04,0.9285709857940674
+270678,NFLX,2002-09-05,0.917856991291046
+270679,NFLX,2002-09-06,0.9142860174179076
+270680,NFLX,2002-09-09,0.901428997516632
+270681,NFLX,2002-09-10,0.9449999928474426
+270682,NFLX,2002-09-11,0.961428999900818
+270683,NFLX,2002-09-12,0.925000011920929
+270684,NFLX,2002-09-13,0.8785709738731384
+270685,NFLX,2002-09-16,0.857142984867096
+270686,NFLX,2002-09-17,0.8299999833106995
+270687,NFLX,2002-09-18,0.7878569960594177
+270688,NFLX,2002-09-19,0.7242860198020935
+270689,NFLX,2002-09-20,0.7078570127487183
+270690,NFLX,2002-09-23,0.7114289999008179
+270691,NFLX,2002-09-24,0.7178570032119751
+270692,NFLX,2002-09-25,0.732142984867096
+270693,NFLX,2002-09-26,0.7828570008277893
+270694,NFLX,2002-09-27,0.7200000286102295
+270695,NFLX,2002-09-30,0.692857027053833
+270696,NFLX,2002-10-01,0.6785709857940674
+270697,NFLX,2002-10-02,0.5785710215568542
+270698,NFLX,2002-10-03,0.517857015132904
+270699,NFLX,2002-10-04,0.4685710072517395
+270700,NFLX,2002-10-07,0.4121429920196533
+270701,NFLX,2002-10-08,0.4050000011920929
+270702,NFLX,2002-10-09,0.372857004404068
+270703,NFLX,2002-10-10,0.5064290165901184
+270704,NFLX,2002-10-11,0.4707140028476715
+270705,NFLX,2002-10-14,0.5342860221862793
+270706,NFLX,2002-10-15,0.550000011920929
+270707,NFLX,2002-10-16,0.4592860043048858
+270708,NFLX,2002-10-17,0.550000011920929
+270709,NFLX,2002-10-18,0.6828569769859314
+270710,NFLX,2002-10-21,0.6364290118217468
+270711,NFLX,2002-10-22,0.625
+270712,NFLX,2002-10-23,0.5892860293388367
+270713,NFLX,2002-10-24,0.5792859792709351
+270714,NFLX,2002-10-25,0.642857015132904
+270715,NFLX,2002-10-28,0.6857140064239502
+270716,NFLX,2002-10-29,0.6571429967880249
+270717,NFLX,2002-10-30,0.6414290070533752
+270718,NFLX,2002-10-31,0.6407139897346497
+270719,NFLX,2002-11-01,0.63857102394104
+270720,NFLX,2002-11-04,0.6714289784431458
+270721,NFLX,2002-11-05,0.6514289975166321
+270722,NFLX,2002-11-06,0.629285991191864
+270723,NFLX,2002-11-07,0.5928570032119751
+270724,NFLX,2002-11-08,0.6107140183448792
+270725,NFLX,2002-11-11,0.6007140278816223
+270726,NFLX,2002-11-12,0.5778570175170898
+270727,NFLX,2002-11-13,0.6414290070533752
+270728,NFLX,2002-11-14,0.6185709834098816
+270729,NFLX,2002-11-15,0.6499999761581421
+270730,NFLX,2002-11-18,0.7785710096359253
+270731,NFLX,2002-11-19,0.6642860174179077
+270732,NFLX,2002-11-20,0.7171429991722107
+270733,NFLX,2002-11-21,0.7857139706611633
+270734,NFLX,2002-11-22,0.7864289879798889
+270735,NFLX,2002-11-25,0.7928569912910461
+270736,NFLX,2002-11-26,0.7492859959602356
+270737,NFLX,2002-11-27,0.75142902135849
+270738,NFLX,2002-11-29,0.7749999761581421
+270739,NFLX,2002-12-02,0.7614290118217468
+270740,NFLX,2002-12-03,0.7707139849662781
+270741,NFLX,2002-12-04,0.7099999785423279
+270742,NFLX,2002-12-05,0.7857139706611633
+270743,NFLX,2002-12-06,0.7821429967880249
+270744,NFLX,2002-12-09,0.7992860078811646
+270745,NFLX,2002-12-10,0.8714290261268616
+270746,NFLX,2002-12-11,0.8971430063247681
+270747,NFLX,2002-12-12,0.9007139801979065
+270748,NFLX,2002-12-13,0.892857015132904
+270749,NFLX,2002-12-16,0.913571000099182
+270750,NFLX,2002-12-17,0.9064289927482604
+270751,NFLX,2002-12-18,0.7850000262260437
+270752,NFLX,2002-12-19,0.7714290022850037
+270753,NFLX,2002-12-20,0.7642859816551208
+270754,NFLX,2002-12-23,0.732142984867096
+270755,NFLX,2002-12-24,0.7071430087089539
+270756,NFLX,2002-12-26,0.6964290142059326
+270757,NFLX,2002-12-27,0.6907140016555786
+270758,NFLX,2002-12-30,0.7135710120201111
+270759,NFLX,2002-12-31,0.7864289879798889
+270760,NFLX,2003-01-02,0.817857027053833
+270761,NFLX,2003-01-03,0.7728570103645325
+270762,NFLX,2003-01-06,0.7928569912910461
+270763,NFLX,2003-01-07,0.7835710048675537
+270764,NFLX,2003-01-08,0.8149999976158142
+270765,NFLX,2003-01-09,0.8385710120201111
+270766,NFLX,2003-01-10,0.8864290118217468
+270767,NFLX,2003-01-13,0.8671429753303528
+270768,NFLX,2003-01-14,0.8600000143051147
+270769,NFLX,2003-01-15,0.8714290261268616
+270770,NFLX,2003-01-16,0.857142984867096
+270771,NFLX,2003-01-17,0.8171430230140686
+270772,NFLX,2003-01-21,0.8142859935760498
+270773,NFLX,2003-01-22,0.8285710215568542
+270774,NFLX,2003-01-23,0.8700000047683716
+270775,NFLX,2003-01-24,0.8807139992713928
+270776,NFLX,2003-01-27,0.8771430253982544
+270777,NFLX,2003-01-28,0.8964290022850037
+270778,NFLX,2003-01-29,0.8814290165901184
+270779,NFLX,2003-01-30,0.9021430015563964
+270780,NFLX,2003-01-31,0.942857027053833
+270781,NFLX,2003-02-03,0.9142860174179076
+270782,NFLX,2003-02-04,0.8785709738731384
+270783,NFLX,2003-02-05,0.8528569936752319
+270784,NFLX,2003-02-06,0.8321430087089539
+270785,NFLX,2003-02-07,0.8700000047683716
+270786,NFLX,2003-02-10,0.8907139897346497
+270787,NFLX,2003-02-11,0.9271429777145386
+270788,NFLX,2003-02-12,0.9485710263252258
+270789,NFLX,2003-02-13,0.9442859888076782
+270790,NFLX,2003-02-14,1.0171430110931396
+270791,NFLX,2003-02-18,1.0471429824829102
+270792,NFLX,2003-02-19,1.0814290046691897
+270793,NFLX,2003-02-20,1.0985709428787231
+270794,NFLX,2003-02-21,1.0642859935760498
+270795,NFLX,2003-02-24,1.002856969833374
+270796,NFLX,2003-02-25,1.0464290380477903
+270797,NFLX,2003-02-26,1.0392860174179075
+270798,NFLX,2003-02-27,1.1785709857940674
+270799,NFLX,2003-02-28,1.222143054008484
+270800,NFLX,2003-03-03,1.1399999856948853
+270801,NFLX,2003-03-04,1.167857050895691
+270802,NFLX,2003-03-05,1.1535710096359253
+270803,NFLX,2003-03-06,1.1642860174179075
+270804,NFLX,2003-03-07,1.1492860317230225
+270805,NFLX,2003-03-10,1.1235710382461548
+270806,NFLX,2003-03-11,1.1071430444717407
+270807,NFLX,2003-03-12,1.0757139921188354
+270808,NFLX,2003-03-13,1.160714030265808
+270809,NFLX,2003-03-14,1.182142972946167
+270810,NFLX,2003-03-17,1.285714030265808
+270811,NFLX,2003-03-18,1.339285969734192
+270812,NFLX,2003-03-19,1.3742860555648804
+270813,NFLX,2003-03-20,1.3450000286102295
+270814,NFLX,2003-03-21,1.3250000476837158
+270815,NFLX,2003-03-24,1.285714030265808
+270816,NFLX,2003-03-25,1.375
+270817,NFLX,2003-03-26,1.4714289903640747
+270818,NFLX,2003-03-27,1.5521429777145386
+270819,NFLX,2003-03-28,1.5042860507965088
+270820,NFLX,2003-03-31,1.4535709619522097
+270821,NFLX,2003-04-01,1.3542859554290771
+270822,NFLX,2003-04-02,1.4171429872512815
+270823,NFLX,2003-04-03,1.4285709857940674
+270824,NFLX,2003-04-04,1.3964289426803589
+270825,NFLX,2003-04-07,1.4249999523162842
+270826,NFLX,2003-04-08,1.4414290189743042
+270827,NFLX,2003-04-09,1.457142949104309
+270828,NFLX,2003-04-10,1.5014289617538452
+270829,NFLX,2003-04-11,1.4835710525512695
+270830,NFLX,2003-04-14,1.442857027053833
+270831,NFLX,2003-04-15,1.4392859935760498
+270832,NFLX,2003-04-16,1.4692859649658203
+270833,NFLX,2003-04-17,1.5685709714889526
+270834,NFLX,2003-04-21,1.7592860460281372
+270835,NFLX,2003-04-22,1.6407140493392944
+270836,NFLX,2003-04-23,1.4800000190734863
+270837,NFLX,2003-04-24,1.5728570222854614
+270838,NFLX,2003-04-25,1.510714054107666
+270839,NFLX,2003-04-28,1.5828570127487185
+270840,NFLX,2003-04-29,1.6285710334777832
+270841,NFLX,2003-04-30,1.6285710334777832
+270842,NFLX,2003-05-01,1.6071430444717407
+270843,NFLX,2003-05-02,1.6164289712905884
+270844,NFLX,2003-05-05,1.669286012649536
+270845,NFLX,2003-05-06,1.6585710048675537
+270846,NFLX,2003-05-07,1.6878570318222046
+270847,NFLX,2003-05-08,1.6342860460281372
+270848,NFLX,2003-05-09,1.6157139539718628
+270849,NFLX,2003-05-12,1.6807140111923218
+270850,NFLX,2003-05-13,1.7964290380477903
+270851,NFLX,2003-05-14,1.7485710382461548
+270852,NFLX,2003-05-15,1.747143030166626
+270853,NFLX,2003-05-16,1.6992859840393066
+270854,NFLX,2003-05-19,1.4850000143051147
+270855,NFLX,2003-05-20,1.5535709857940674
+270856,NFLX,2003-05-21,1.51357102394104
+270857,NFLX,2003-05-22,1.613571047782898
+270858,NFLX,2003-05-23,1.5800000429153442
+270859,NFLX,2003-05-27,1.6207139492034912
+270860,NFLX,2003-05-28,1.614285945892334
+270861,NFLX,2003-05-29,1.6285710334777832
+270862,NFLX,2003-05-30,1.6071430444717407
+270863,NFLX,2003-06-02,1.6642860174179075
+270864,NFLX,2003-06-03,1.704285979270935
+270865,NFLX,2003-06-04,1.7428569793701172
+270866,NFLX,2003-06-05,1.815000057220459
+270867,NFLX,2003-06-06,1.6864290237426758
+270868,NFLX,2003-06-09,1.6428569555282593
+270869,NFLX,2003-06-10,1.6214289665222168
+270870,NFLX,2003-06-11,1.6035710573196411
+270871,NFLX,2003-06-12,1.5657140016555786
+270872,NFLX,2003-06-13,1.3714289665222168
+270873,NFLX,2003-06-16,1.5535709857940674
+270874,NFLX,2003-06-17,1.5149999856948853
+270875,NFLX,2003-06-18,1.5328569412231443
+270876,NFLX,2003-06-19,1.5692859888076782
+270877,NFLX,2003-06-20,1.5499999523162842
+270878,NFLX,2003-06-23,1.535714030265808
+270879,NFLX,2003-06-24,1.6321430206298828
+270880,NFLX,2003-06-25,1.6514290571212769
+270881,NFLX,2003-06-26,1.7771430015563965
+270882,NFLX,2003-06-27,1.7785710096359253
+270883,NFLX,2003-06-30,1.825000047683716
+270884,NFLX,2003-07-01,1.7678569555282593
+270885,NFLX,2003-07-02,1.940000057220459
+270886,NFLX,2003-07-03,1.9821430444717407
+270887,NFLX,2003-07-07,1.914286017417908
+270888,NFLX,2003-07-08,1.9592859745025637
+270889,NFLX,2003-07-09,1.9685709476470947
+270890,NFLX,2003-07-10,1.9221429824829104
+270891,NFLX,2003-07-11,1.89214301109314
+270892,NFLX,2003-07-14,2.009999990463257
+270893,NFLX,2003-07-15,1.8842860460281368
+270894,NFLX,2003-07-16,1.8200000524520876
+270895,NFLX,2003-07-17,1.8057140111923216
+270896,NFLX,2003-07-18,1.725000023841858
+270897,NFLX,2003-07-21,1.6807140111923218
+270898,NFLX,2003-07-22,1.7642860412597656
+270899,NFLX,2003-07-23,1.9049999713897705
+270900,NFLX,2003-07-24,1.885714054107666
+270901,NFLX,2003-07-25,1.9299999475479128
+270902,NFLX,2003-07-28,1.9014290571212769
+270903,NFLX,2003-07-29,1.9064290523529053
+270904,NFLX,2003-07-30,1.853571057319641
+270905,NFLX,2003-07-31,1.8714289665222168
+270906,NFLX,2003-08-01,1.782142996788025
+270907,NFLX,2003-08-04,1.782142996788025
+270908,NFLX,2003-08-05,1.73642897605896
+270909,NFLX,2003-08-06,1.6685709953308103
+270910,NFLX,2003-08-07,1.6492860317230225
+270911,NFLX,2003-08-08,1.6778570413589478
+270912,NFLX,2003-08-11,1.7728569507598877
+270913,NFLX,2003-08-12,1.7764290571212769
+270914,NFLX,2003-08-13,1.7300000190734863
+270915,NFLX,2003-08-14,1.7814290523529053
+270916,NFLX,2003-08-15,1.784999966621399
+270917,NFLX,2003-08-18,1.774999976158142
+270918,NFLX,2003-08-19,1.845713973045349
+270919,NFLX,2003-08-20,1.9800000190734863
+270920,NFLX,2003-08-21,2.059999942779541
+270921,NFLX,2003-08-22,2.057142972946167
+270922,NFLX,2003-08-25,2.005000114440918
+270923,NFLX,2003-08-26,2.127856969833374
+270924,NFLX,2003-08-27,2.312143087387085
+270925,NFLX,2003-08-28,2.259999990463257
+270926,NFLX,2003-08-29,2.380713939666748
+270927,NFLX,2003-09-02,2.403570890426636
+270928,NFLX,2003-09-03,2.378571033477783
+270929,NFLX,2003-09-04,2.39214301109314
+270930,NFLX,2003-09-05,2.467856884002685
+270931,NFLX,2003-09-08,2.4800000190734863
+270932,NFLX,2003-09-09,2.536428928375244
+270933,NFLX,2003-09-10,2.42214298248291
+270934,NFLX,2003-09-11,2.3478569984436035
+270935,NFLX,2003-09-12,2.4692859649658203
+270936,NFLX,2003-09-15,2.536428928375244
+270937,NFLX,2003-09-16,2.56428599357605
+270938,NFLX,2003-09-17,2.5535709857940674
+270939,NFLX,2003-09-18,2.609999895095825
+270940,NFLX,2003-09-19,2.642857074737549
+270941,NFLX,2003-09-22,2.770714044570923
+270942,NFLX,2003-09-23,2.7950000762939453
+270943,NFLX,2003-09-24,2.714286088943481
+270944,NFLX,2003-09-25,2.48642897605896
+270945,NFLX,2003-09-26,2.39214301109314
+270946,NFLX,2003-09-29,2.3914289474487305
+270947,NFLX,2003-09-30,2.3971428871154785
+270948,NFLX,2003-10-01,2.4649999141693115
+270949,NFLX,2003-10-02,2.926429033279419
+270950,NFLX,2003-10-03,2.867856979370117
+270951,NFLX,2003-10-06,2.9542860984802246
+270952,NFLX,2003-10-07,3.1464290618896484
+270953,NFLX,2003-10-08,3.0714290142059326
+270954,NFLX,2003-10-09,3.0764288902282715
+270955,NFLX,2003-10-10,3.18928599357605
+270956,NFLX,2003-10-13,3.345000028610229
+270957,NFLX,2003-10-14,3.372857093811035
+270958,NFLX,2003-10-15,3.192857027053833
+270959,NFLX,2003-10-16,3.703571081161499
+270960,NFLX,2003-10-17,3.7235710620880127
+270961,NFLX,2003-10-20,3.910000085830689
+270962,NFLX,2003-10-21,3.892857074737549
+270963,NFLX,2003-10-22,3.746428966522217
+270964,NFLX,2003-10-23,3.7235710620880127
+270965,NFLX,2003-10-24,3.713571071624756
+270966,NFLX,2003-10-27,3.8392860889434814
+270967,NFLX,2003-10-28,4.034286022186279
+270968,NFLX,2003-10-29,4.218571186065674
+270969,NFLX,2003-10-30,4.164999961853027
+270970,NFLX,2003-10-31,4.0928568840026855
+270971,NFLX,2003-11-03,4.175000190734863
+270972,NFLX,2003-11-04,4.257143020629883
+270973,NFLX,2003-11-05,4.194285869598389
+270974,NFLX,2003-11-06,3.630713939666748
+270975,NFLX,2003-11-07,3.3485710620880127
+270976,NFLX,2003-11-10,3.328571081161499
+270977,NFLX,2003-11-11,3.359286069869995
+270978,NFLX,2003-11-12,3.588571071624756
+270979,NFLX,2003-11-13,3.464286088943481
+270980,NFLX,2003-11-14,3.3407139778137207
+270981,NFLX,2003-11-17,3.190000057220459
+270982,NFLX,2003-11-18,3.3264288902282715
+270983,NFLX,2003-11-19,3.317142963409424
+270984,NFLX,2003-11-20,3.254286050796509
+270985,NFLX,2003-11-21,3.260714054107666
+270986,NFLX,2003-11-24,3.342856884002685
+270987,NFLX,2003-11-25,3.429286003112793
+270988,NFLX,2003-11-26,3.450714111328125
+270989,NFLX,2003-11-28,3.5
+270990,NFLX,2003-12-01,3.621428966522217
+270991,NFLX,2003-12-02,3.635714054107666
+270992,NFLX,2003-12-03,3.555000066757202
+270993,NFLX,2003-12-04,3.431428909301758
+270994,NFLX,2003-12-05,3.390713930130005
+270995,NFLX,2003-12-08,3.372143030166626
+270996,NFLX,2003-12-09,3.245713949203491
+270997,NFLX,2003-12-10,3.217856884002685
+270998,NFLX,2003-12-11,3.38857102394104
+270999,NFLX,2003-12-12,3.3435709476470947
+271000,NFLX,2003-12-15,3.237143039703369
+271001,NFLX,2003-12-16,3.200000047683716
+271002,NFLX,2003-12-17,3.606429100036621
+271003,NFLX,2003-12-18,3.6549999713897705
+271004,NFLX,2003-12-19,3.647856950759888
+271005,NFLX,2003-12-22,3.7121429443359375
+271006,NFLX,2003-12-23,3.919286012649536
+271007,NFLX,2003-12-24,4.070000171661377
+271008,NFLX,2003-12-26,4.1571431159973145
+271009,NFLX,2003-12-29,4.164999961853027
+271010,NFLX,2003-12-30,4.056428909301758
+271011,NFLX,2003-12-31,3.906429052352905
+271012,NFLX,2004-01-02,3.916429042816162
+271013,NFLX,2004-01-05,3.992856979370117
+271014,NFLX,2004-01-06,4.257856845855713
+271015,NFLX,2004-01-07,4.445713996887207
+271016,NFLX,2004-01-08,4.432857036590576
+271017,NFLX,2004-01-09,4.428571224212647
+271018,NFLX,2004-01-12,4.574999809265137
+271019,NFLX,2004-01-13,4.664999961853027
+271020,NFLX,2004-01-14,4.650000095367432
+271021,NFLX,2004-01-15,4.627857208251953
+271022,NFLX,2004-01-16,4.682857036590576
+271023,NFLX,2004-01-20,4.839285850524902
+271024,NFLX,2004-01-21,4.699999809265137
+271025,NFLX,2004-01-22,5.54714298248291
+271026,NFLX,2004-01-23,5.535714149475098
+271027,NFLX,2004-01-26,5.447143077850342
+271028,NFLX,2004-01-27,5.37071418762207
+271029,NFLX,2004-01-28,5.135714054107666
+271030,NFLX,2004-01-29,5.053571224212647
+271031,NFLX,2004-01-30,5.243570804595947
+271032,NFLX,2004-02-02,5.195000171661377
+271033,NFLX,2004-02-03,5.135714054107666
+271034,NFLX,2004-02-04,4.974999904632568
+271035,NFLX,2004-02-05,5.225714206695557
+271036,NFLX,2004-02-06,5.473570823669434
+271037,NFLX,2004-02-09,5.468571186065674
+271038,NFLX,2004-02-10,5.199999809265137
+271039,NFLX,2004-02-11,5.139999866485596
+271040,NFLX,2004-02-12,5.32857084274292
+271041,NFLX,2004-02-13,5.07714319229126
+271042,NFLX,2004-02-17,5.039999961853027
+271043,NFLX,2004-02-18,5.034286022186279
+271044,NFLX,2004-02-19,4.878571033477783
+271045,NFLX,2004-02-20,5.054286003112793
+271046,NFLX,2004-02-23,5.002857208251953
+271047,NFLX,2004-02-24,4.45714282989502
+271048,NFLX,2004-02-25,4.444285869598389
+271049,NFLX,2004-02-26,4.800000190734863
+271050,NFLX,2004-02-27,4.914286136627197
+271051,NFLX,2004-03-01,4.964285850524902
+271052,NFLX,2004-03-02,4.92285680770874
+271053,NFLX,2004-03-03,4.717143058776856
+271054,NFLX,2004-03-04,4.6685709953308105
+271055,NFLX,2004-03-05,4.752857208251953
+271056,NFLX,2004-03-08,4.568571090698242
+271057,NFLX,2004-03-09,4.449999809265137
+271058,NFLX,2004-03-10,4.372857093811035
+271059,NFLX,2004-03-11,4.288570880889893
+271060,NFLX,2004-03-12,4.395713806152344
+271061,NFLX,2004-03-15,4.221428871154785
+271062,NFLX,2004-03-16,4.150000095367432
+271063,NFLX,2004-03-17,4.360000133514404
+271064,NFLX,2004-03-18,4.414286136627197
+271065,NFLX,2004-03-19,4.389999866485596
+271066,NFLX,2004-03-22,4.178571224212647
+271067,NFLX,2004-03-23,4.0714287757873535
+271068,NFLX,2004-03-24,4.04714298248291
+271069,NFLX,2004-03-25,4.228570938110352
+271070,NFLX,2004-03-26,4.138570785522461
+271071,NFLX,2004-03-29,4.769999980926514
+271072,NFLX,2004-03-30,4.909999847412109
+271073,NFLX,2004-03-31,4.87428617477417
+271074,NFLX,2004-04-01,5.05142879486084
+271075,NFLX,2004-04-02,5.025713920593262
+271076,NFLX,2004-04-05,5.099999904632568
+271077,NFLX,2004-04-06,5.085713863372803
+271078,NFLX,2004-04-07,5.090000152587891
+271079,NFLX,2004-04-08,5.378571033477783
+271080,NFLX,2004-04-12,5.387143135070801
+271081,NFLX,2004-04-13,5.227142810821533
+271082,NFLX,2004-04-14,5.214285850524902
+271083,NFLX,2004-04-15,5.288570880889893
+271084,NFLX,2004-04-16,4.392857074737549
+271085,NFLX,2004-04-19,4.378571033477783
+271086,NFLX,2004-04-20,4.1571431159973145
+271087,NFLX,2004-04-21,4.144286155700684
+271088,NFLX,2004-04-22,4.25428581237793
+271089,NFLX,2004-04-23,4.230000019073486
+271090,NFLX,2004-04-26,4.0871429443359375
+271091,NFLX,2004-04-27,4.005713939666748
+271092,NFLX,2004-04-28,3.9542860984802246
+271093,NFLX,2004-04-29,3.721429109573364
+271094,NFLX,2004-04-30,3.622857093811035
+271095,NFLX,2004-05-03,3.8428568840026855
+271096,NFLX,2004-05-04,3.8528571128845215
+271097,NFLX,2004-05-05,4.112856864929199
+271098,NFLX,2004-05-06,4.03000020980835
+271099,NFLX,2004-05-07,3.90571403503418
+271100,NFLX,2004-05-10,3.855714082717896
+271101,NFLX,2004-05-11,4.199999809265137
+271102,NFLX,2004-05-12,4.215713977813721
+271103,NFLX,2004-05-13,4.384285926818848
+271104,NFLX,2004-05-14,4.3914289474487305
+271105,NFLX,2004-05-17,4.357142925262451
+271106,NFLX,2004-05-18,4.428571224212647
+271107,NFLX,2004-05-19,4.478570938110352
+271108,NFLX,2004-05-20,4.420000076293945
+271109,NFLX,2004-05-21,4.465713977813721
+271110,NFLX,2004-05-24,4.564286231994629
+271111,NFLX,2004-05-25,4.585713863372803
+271112,NFLX,2004-05-26,4.648571014404297
+271113,NFLX,2004-05-27,4.742856979370117
+271114,NFLX,2004-05-28,4.70285701751709
+271115,NFLX,2004-06-01,4.6571431159973145
+271116,NFLX,2004-06-02,4.638570785522461
+271117,NFLX,2004-06-03,4.449999809265137
+271118,NFLX,2004-06-04,4.485713958740234
+271119,NFLX,2004-06-07,4.585713863372803
+271120,NFLX,2004-06-08,4.572856903076172
+271121,NFLX,2004-06-09,4.471428871154785
+271122,NFLX,2004-06-10,4.455714225769043
+271123,NFLX,2004-06-14,4.221428871154785
+271124,NFLX,2004-06-15,4.247142791748047
+271125,NFLX,2004-06-16,4.320000171661377
+271126,NFLX,2004-06-17,4.260000228881836
+271127,NFLX,2004-06-18,4.221428871154785
+271128,NFLX,2004-06-21,4.131429195404053
+271129,NFLX,2004-06-22,4.1414289474487305
+271130,NFLX,2004-06-23,4.384285926818848
+271131,NFLX,2004-06-24,4.441429138183594
+271132,NFLX,2004-06-25,4.570000171661377
+271133,NFLX,2004-06-28,4.857142925262451
+271134,NFLX,2004-06-29,4.882856845855713
+271135,NFLX,2004-06-30,5.142857074737549
+271136,NFLX,2004-07-01,5.135714054107666
+271137,NFLX,2004-07-02,4.615714073181152
+271138,NFLX,2004-07-06,4.788570880889893
+271139,NFLX,2004-07-07,4.764286041259766
+271140,NFLX,2004-07-08,4.558570861816406
+271141,NFLX,2004-07-09,4.775713920593262
+271142,NFLX,2004-07-12,4.654285907745361
+271143,NFLX,2004-07-13,4.5485711097717285
+271144,NFLX,2004-07-14,4.579999923706055
+271145,NFLX,2004-07-15,4.5714287757873535
+271146,NFLX,2004-07-16,3.2885708808898926
+271147,NFLX,2004-07-19,2.8814289569854736
+271148,NFLX,2004-07-20,3.0799999237060547
+271149,NFLX,2004-07-21,2.857142925262451
+271150,NFLX,2004-07-22,2.8914289474487305
+271151,NFLX,2004-07-23,2.895714044570923
+271152,NFLX,2004-07-26,2.7228569984436035
+271153,NFLX,2004-07-27,2.9085710048675537
+271154,NFLX,2004-07-28,2.890000104904175
+271155,NFLX,2004-07-29,2.900000095367432
+271156,NFLX,2004-07-30,2.9285709857940674
+271157,NFLX,2004-08-02,2.880000114440918
+271158,NFLX,2004-08-03,2.75
+271159,NFLX,2004-08-04,2.504286050796509
+271160,NFLX,2004-08-05,2.442857027053833
+271161,NFLX,2004-08-06,2.4157140254974365
+271162,NFLX,2004-08-09,2.3457140922546387
+271163,NFLX,2004-08-10,2.448570966720581
+271164,NFLX,2004-08-11,2.301429033279419
+271165,NFLX,2004-08-12,2.197143077850342
+271166,NFLX,2004-08-13,2.140000104904175
+271167,NFLX,2004-08-16,2.197143077850342
+271168,NFLX,2004-08-17,2.2242860794067383
+271169,NFLX,2004-08-18,2.248570919036865
+271170,NFLX,2004-08-19,2.2642860412597656
+271171,NFLX,2004-08-20,2.262856960296631
+271172,NFLX,2004-08-23,2.272856950759888
+271173,NFLX,2004-08-24,2.208570957183838
+271174,NFLX,2004-08-25,2.2385709285736084
+271175,NFLX,2004-08-26,2.177143096923828
+271176,NFLX,2004-08-27,2.164285898208618
+271177,NFLX,2004-08-30,2.06428599357605
+271178,NFLX,2004-08-31,1.9928569793701167
+271179,NFLX,2004-09-01,2.0385708808898926
+271180,NFLX,2004-09-02,2.121428966522217
+271181,NFLX,2004-09-03,2.051429033279419
+271182,NFLX,2004-09-07,2.2014288902282715
+271183,NFLX,2004-09-08,2.1528570652008057
+271184,NFLX,2004-09-09,2.1542859077453613
+271185,NFLX,2004-09-10,2.134285926818848
+271186,NFLX,2004-09-13,2.259999990463257
+271187,NFLX,2004-09-14,2.331429004669189
+271188,NFLX,2004-09-15,2.2714290618896484
+271189,NFLX,2004-09-16,2.441428899765014
+271190,NFLX,2004-09-17,2.427143096923828
+271191,NFLX,2004-09-20,2.5371429920196533
+271192,NFLX,2004-09-21,2.5014290809631348
+271193,NFLX,2004-09-22,2.4071431159973145
+271194,NFLX,2004-09-23,2.400000095367432
+271195,NFLX,2004-09-24,2.378571033477783
+271196,NFLX,2004-09-27,2.3342859745025635
+271197,NFLX,2004-09-28,2.3414289951324463
+271198,NFLX,2004-09-29,2.3399999141693115
+271199,NFLX,2004-09-30,2.20285701751709
+271200,NFLX,2004-10-01,2.3328568935394287
+271201,NFLX,2004-10-04,2.464286088943481
+271202,NFLX,2004-10-05,2.578571081161499
+271203,NFLX,2004-10-06,2.56428599357605
+271204,NFLX,2004-10-07,2.505713939666748
+271205,NFLX,2004-10-08,2.3942859172821045
+271206,NFLX,2004-10-11,2.490000009536743
+271207,NFLX,2004-10-12,2.4685709476470947
+271208,NFLX,2004-10-13,2.478570938110352
+271209,NFLX,2004-10-14,2.490000009536743
+271210,NFLX,2004-10-15,1.4714289903640747
+271211,NFLX,2004-10-18,1.409999966621399
+271212,NFLX,2004-10-19,1.4185709953308103
+271213,NFLX,2004-10-20,1.442857027053833
+271214,NFLX,2004-10-21,1.4385709762573242
+271215,NFLX,2004-10-22,1.399999976158142
+271216,NFLX,2004-10-25,1.4271429777145386
+271217,NFLX,2004-10-26,1.3728569746017456
+271218,NFLX,2004-10-27,1.3828569650650024
+271219,NFLX,2004-10-28,1.3700000047683716
+271220,NFLX,2004-10-29,1.352856993675232
+271221,NFLX,2004-11-01,1.347143054008484
+271222,NFLX,2004-11-02,1.4157140254974363
+271223,NFLX,2004-11-03,1.445713996887207
+271224,NFLX,2004-11-04,1.5099999904632568
+271225,NFLX,2004-11-05,1.559999942779541
+271226,NFLX,2004-11-08,1.551429033279419
+271227,NFLX,2004-11-09,1.5228569507598877
+271228,NFLX,2004-11-10,1.4828569889068604
+271229,NFLX,2004-11-11,1.535714030265808
+271230,NFLX,2004-11-12,1.551429033279419
+271231,NFLX,2004-11-15,1.6042859554290771
+271232,NFLX,2004-11-16,1.545714020729065
+271233,NFLX,2004-11-17,1.4942859411239624
+271234,NFLX,2004-11-18,1.7028570175170898
+271235,NFLX,2004-11-19,1.6071430444717407
+271236,NFLX,2004-11-22,1.6157139539718628
+271237,NFLX,2004-11-23,1.5642859935760498
+271238,NFLX,2004-11-24,1.6228569746017456
+271239,NFLX,2004-11-26,1.6214289665222168
+271240,NFLX,2004-11-29,1.6314289569854736
+271241,NFLX,2004-11-30,1.6257139444351196
+271242,NFLX,2004-12-01,1.6071430444717407
+271243,NFLX,2004-12-02,1.6214289665222168
+271244,NFLX,2004-12-03,1.614285945892334
+271245,NFLX,2004-12-06,1.600000023841858
+271246,NFLX,2004-12-07,1.6671429872512815
+271247,NFLX,2004-12-08,1.6157139539718628
+271248,NFLX,2004-12-09,1.6757140159606934
+271249,NFLX,2004-12-10,1.6771429777145386
+271250,NFLX,2004-12-13,1.8257139921188357
+271251,NFLX,2004-12-14,1.7999999523162842
+271252,NFLX,2004-12-15,1.8314290046691892
+271253,NFLX,2004-12-16,1.9085710048675537
+271254,NFLX,2004-12-17,1.8542859554290767
+271255,NFLX,2004-12-20,1.8142859935760496
+271256,NFLX,2004-12-21,1.7999999523162842
+271257,NFLX,2004-12-22,1.6714290380477903
+271258,NFLX,2004-12-23,1.647143006324768
+271259,NFLX,2004-12-27,1.657142996788025
+271260,NFLX,2004-12-28,1.7285710573196411
+271261,NFLX,2004-12-29,1.804286003112793
+271262,NFLX,2004-12-30,1.811429023742676
+271263,NFLX,2004-12-31,1.761428952217102
+271264,NFLX,2005-01-03,1.7028570175170898
+271265,NFLX,2005-01-04,1.6657140254974363
+271266,NFLX,2005-01-05,1.600000023841858
+271267,NFLX,2005-01-06,1.5785709619522097
+271268,NFLX,2005-01-07,1.5885709524154663
+271269,NFLX,2005-01-10,1.6100000143051147
+271270,NFLX,2005-01-11,1.5728570222854614
+271271,NFLX,2005-01-12,1.535714030265808
+271272,NFLX,2005-01-13,1.551429033279419
+271273,NFLX,2005-01-14,1.6185710430145264
+271274,NFLX,2005-01-18,1.614285945892334
+271275,NFLX,2005-01-19,1.5814290046691897
+271276,NFLX,2005-01-20,1.5842859745025637
+271277,NFLX,2005-01-21,1.5771429538726809
+271278,NFLX,2005-01-24,1.5914289951324463
+271279,NFLX,2005-01-25,1.6185710430145264
+271280,NFLX,2005-01-26,1.5757139921188354
+271281,NFLX,2005-01-27,1.6014289855957031
+271282,NFLX,2005-01-28,1.6342860460281372
+271283,NFLX,2005-01-31,1.6428569555282593
+271284,NFLX,2005-02-01,1.6399999856948853
+271285,NFLX,2005-02-02,1.602856993675232
+271286,NFLX,2005-02-03,1.7000000476837158
+271287,NFLX,2005-02-04,1.7171430587768557
+271288,NFLX,2005-02-07,1.647143006324768
+271289,NFLX,2005-02-08,1.6428569555282593
+271290,NFLX,2005-02-09,1.63857102394104
+271291,NFLX,2005-02-10,1.6185710430145264
+271292,NFLX,2005-02-11,1.592857003211975
+271293,NFLX,2005-02-14,1.5942859649658203
+271294,NFLX,2005-02-15,1.6071430444717407
+271295,NFLX,2005-02-16,1.5642859935760498
+271296,NFLX,2005-02-17,1.5
+271297,NFLX,2005-02-18,1.5257140398025513
+271298,NFLX,2005-02-22,1.458570957183838
+271299,NFLX,2005-02-23,1.455713987350464
+271300,NFLX,2005-02-24,1.4857139587402344
+271301,NFLX,2005-02-25,1.5700000524520874
+271302,NFLX,2005-02-28,1.5285710096359253
+271303,NFLX,2005-03-01,1.541429042816162
+271304,NFLX,2005-03-02,1.5257140398025513
+271305,NFLX,2005-03-03,1.5085710287094116
+271306,NFLX,2005-03-04,1.5285710096359253
+271307,NFLX,2005-03-07,1.5128569602966309
+271308,NFLX,2005-03-08,1.445713996887207
+271309,NFLX,2005-03-09,1.4299999475479126
+271310,NFLX,2005-03-10,1.4128570556640625
+271311,NFLX,2005-03-11,1.347143054008484
+271312,NFLX,2005-03-14,1.3571430444717407
+271313,NFLX,2005-03-15,1.3142859935760498
+271314,NFLX,2005-03-16,1.309999942779541
+271315,NFLX,2005-03-17,1.3142859935760498
+271316,NFLX,2005-03-18,1.3142859935760498
+271317,NFLX,2005-03-21,1.3300000429153442
+271318,NFLX,2005-03-22,1.307142972946167
+271319,NFLX,2005-03-23,1.3128570318222046
+271320,NFLX,2005-03-24,1.2899999618530271
+271321,NFLX,2005-03-28,1.397143006324768
+271322,NFLX,2005-03-29,1.442857027053833
+271323,NFLX,2005-03-30,1.464285969734192
+271324,NFLX,2005-03-31,1.5499999523162842
+271325,NFLX,2005-04-01,1.5471429824829102
+271326,NFLX,2005-04-04,1.5657140016555786
+271327,NFLX,2005-04-05,1.545714020729065
+271328,NFLX,2005-04-06,1.5857139825820925
+271329,NFLX,2005-04-07,1.605713963508606
+271330,NFLX,2005-04-08,1.7157139778137207
+271331,NFLX,2005-04-11,1.698570966720581
+271332,NFLX,2005-04-12,1.6671429872512815
+271333,NFLX,2005-04-13,1.7300000190734863
+271334,NFLX,2005-04-14,1.711428999900818
+271335,NFLX,2005-04-15,1.6699999570846558
+271336,NFLX,2005-04-18,1.6185710430145264
+271337,NFLX,2005-04-19,1.659999966621399
+271338,NFLX,2005-04-20,1.635714054107666
+271339,NFLX,2005-04-21,1.7357139587402344
+271340,NFLX,2005-04-22,1.600000023841858
+271341,NFLX,2005-04-25,1.6428569555282593
+271342,NFLX,2005-04-26,1.614285945892334
+271343,NFLX,2005-04-27,1.6428569555282593
+271344,NFLX,2005-04-28,1.644286036491394
+271345,NFLX,2005-04-29,1.649999976158142
+271346,NFLX,2005-05-02,1.652856945991516
+271347,NFLX,2005-05-03,1.6485710144042969
+271348,NFLX,2005-05-04,1.657142996788025
+271349,NFLX,2005-05-05,1.6342860460281372
+271350,NFLX,2005-05-06,1.652856945991516
+271351,NFLX,2005-05-09,1.6585710048675537
+271352,NFLX,2005-05-10,1.6542860269546509
+271353,NFLX,2005-05-11,1.850000023841858
+271354,NFLX,2005-05-12,1.975713968276977
+271355,NFLX,2005-05-13,2.039999961853028
+271356,NFLX,2005-05-16,2.121428966522217
+271357,NFLX,2005-05-17,2.068571090698242
+271358,NFLX,2005-05-18,2.214286088943481
+271359,NFLX,2005-05-19,2.304286003112793
+271360,NFLX,2005-05-20,2.2757139205932617
+271361,NFLX,2005-05-23,2.2214291095733643
+271362,NFLX,2005-05-24,2.062856912612915
+271363,NFLX,2005-05-25,2.0771429538726807
+271364,NFLX,2005-05-26,2.0914289951324463
+271365,NFLX,2005-05-27,2.078571081161499
+271366,NFLX,2005-05-31,2.041429042816162
+271367,NFLX,2005-06-01,2.0714290142059326
+271368,NFLX,2005-06-02,2.125714063644409
+271369,NFLX,2005-06-03,2.0957140922546387
+271370,NFLX,2005-06-06,2.174285888671875
+271371,NFLX,2005-06-07,2.142857074737549
+271372,NFLX,2005-06-08,2.122857093811035
+271373,NFLX,2005-06-09,2.2357139587402344
+271374,NFLX,2005-06-10,2.4157140254974365
+271375,NFLX,2005-06-13,2.380000114440918
+271376,NFLX,2005-06-14,2.4285709857940674
+271377,NFLX,2005-06-15,2.450000047683716
+271378,NFLX,2005-06-16,2.518570899963379
+271379,NFLX,2005-06-17,2.4600000381469727
+271380,NFLX,2005-06-20,2.455713987350464
+271381,NFLX,2005-06-21,2.380000114440918
+271382,NFLX,2005-06-22,2.359999895095825
+271383,NFLX,2005-06-23,2.2928569316864014
+271384,NFLX,2005-06-24,2.252856969833374
+271385,NFLX,2005-06-27,2.2842860221862797
+271386,NFLX,2005-06-28,2.29714298248291
+271387,NFLX,2005-06-29,2.3342859745025635
+271388,NFLX,2005-06-30,2.3442859649658203
+271389,NFLX,2005-07-01,2.364285945892334
+271390,NFLX,2005-07-05,2.3485710620880127
+271391,NFLX,2005-07-06,2.390000104904175
+271392,NFLX,2005-07-07,2.4185709953308105
+271393,NFLX,2005-07-08,2.3871428966522217
+271394,NFLX,2005-07-11,2.458570957183838
+271395,NFLX,2005-07-12,2.4071431159973145
+271396,NFLX,2005-07-13,2.36142897605896
+271397,NFLX,2005-07-14,2.357142925262451
+271398,NFLX,2005-07-15,2.342856884002685
+271399,NFLX,2005-07-18,2.325714111328125
+271400,NFLX,2005-07-19,2.3414289951324463
+271401,NFLX,2005-07-20,2.4128570556640625
+271402,NFLX,2005-07-21,2.378571033477783
+271403,NFLX,2005-07-22,2.342856884002685
+271404,NFLX,2005-07-25,2.42285704612732
+271405,NFLX,2005-07-26,2.7157139778137207
+271406,NFLX,2005-07-27,2.7885708808898926
+271407,NFLX,2005-07-28,2.7014288902282715
+271408,NFLX,2005-07-29,2.6514289379119877
+271409,NFLX,2005-08-01,2.762856960296631
+271410,NFLX,2005-08-02,2.7957139015197754
+271411,NFLX,2005-08-03,2.984286069869995
+271412,NFLX,2005-08-04,2.948570966720581
+271413,NFLX,2005-08-05,2.995713949203491
+271414,NFLX,2005-08-08,3.108571052551269
+271415,NFLX,2005-08-09,3.0485711097717285
+271416,NFLX,2005-08-10,2.981429100036621
+271417,NFLX,2005-08-11,3.0
+271418,NFLX,2005-08-12,3.1571431159973145
+271419,NFLX,2005-08-15,3.13857102394104
+271420,NFLX,2005-08-16,3.177143096923828
+271421,NFLX,2005-08-17,3.127142906188965
+271422,NFLX,2005-08-18,3.0585711002349854
+271423,NFLX,2005-08-19,3.054286003112793
+271424,NFLX,2005-08-22,3.06428599357605
+271425,NFLX,2005-08-23,3.0142860412597656
+271426,NFLX,2005-08-24,3.005713939666748
+271427,NFLX,2005-08-25,3.008570909500122
+271428,NFLX,2005-08-26,3.0271430015563965
+271429,NFLX,2005-08-29,3.134285926818848
+271430,NFLX,2005-08-30,3.057142972946167
+271431,NFLX,2005-08-31,3.0799999237060547
+271432,NFLX,2005-09-01,3.06428599357605
+271433,NFLX,2005-09-02,3.0771429538726807
+271434,NFLX,2005-09-06,3.2514290809631348
+271435,NFLX,2005-09-07,3.2271430492401123
+271436,NFLX,2005-09-08,3.441428899765014
+271437,NFLX,2005-09-09,3.567142963409424
+271438,NFLX,2005-09-12,3.601428985595703
+271439,NFLX,2005-09-13,3.481429100036621
+271440,NFLX,2005-09-14,3.3814289569854736
+271441,NFLX,2005-09-15,3.3457140922546387
+271442,NFLX,2005-09-16,3.457143068313598
+271443,NFLX,2005-09-19,3.324285984039306
+271444,NFLX,2005-09-20,3.311429023742676
+271445,NFLX,2005-09-21,3.2385709285736084
+271446,NFLX,2005-09-22,3.374285936355591
+271447,NFLX,2005-09-23,3.45285701751709
+271448,NFLX,2005-09-26,3.424285888671875
+271449,NFLX,2005-09-27,3.4714291095733643
+271450,NFLX,2005-09-28,3.4628570079803467
+271451,NFLX,2005-09-29,3.4857139587402344
+271452,NFLX,2005-09-30,3.7128570079803462
+271453,NFLX,2005-10-03,3.805713891983032
+271454,NFLX,2005-10-04,3.855714082717896
+271455,NFLX,2005-10-05,3.7128570079803462
+271456,NFLX,2005-10-06,3.6685709953308105
+271457,NFLX,2005-10-07,3.892857074737549
+271458,NFLX,2005-10-10,4.098570823669434
+271459,NFLX,2005-10-11,4.03000020980835
+271460,NFLX,2005-10-12,3.930000066757202
+271461,NFLX,2005-10-13,3.9857139587402335
+271462,NFLX,2005-10-14,4.1085710525512695
+271463,NFLX,2005-10-17,4.1571431159973145
+271464,NFLX,2005-10-18,3.921428918838501
+271465,NFLX,2005-10-19,4.050000190734863
+271466,NFLX,2005-10-20,3.661428928375244
+271467,NFLX,2005-10-21,3.7357139587402335
+271468,NFLX,2005-10-24,3.8528571128845215
+271469,NFLX,2005-10-25,3.915714025497437
+271470,NFLX,2005-10-26,3.568571090698242
+271471,NFLX,2005-10-27,3.700000047683716
+271472,NFLX,2005-10-28,3.754286050796509
+271473,NFLX,2005-10-31,3.772856950759888
+271474,NFLX,2005-11-01,3.6685709953308105
+271475,NFLX,2005-11-02,3.874285936355591
+271476,NFLX,2005-11-03,3.8685710430145264
+271477,NFLX,2005-11-04,3.941428899765015
+271478,NFLX,2005-11-07,3.972856998443604
+271479,NFLX,2005-11-08,4.079999923706055
+271480,NFLX,2005-11-09,4.021429061889648
+271481,NFLX,2005-11-10,4.221428871154785
+271482,NFLX,2005-11-11,4.295713901519775
+271483,NFLX,2005-11-14,4.145713806152344
+271484,NFLX,2005-11-15,3.992856979370117
+271485,NFLX,2005-11-16,3.9628570079803462
+271486,NFLX,2005-11-17,4.107142925262451
+271487,NFLX,2005-11-18,4.059999942779541
+271488,NFLX,2005-11-21,4.101428985595703
+271489,NFLX,2005-11-22,4.17142915725708
+271490,NFLX,2005-11-23,4.145713806152344
+271491,NFLX,2005-11-25,4.178571224212647
+271492,NFLX,2005-11-28,3.940000057220459
+271493,NFLX,2005-11-29,3.857142925262451
+271494,NFLX,2005-11-30,3.934286117553711
+271495,NFLX,2005-12-01,3.872857093811035
+271496,NFLX,2005-12-02,3.955713987350464
+271497,NFLX,2005-12-05,3.957143068313599
+271498,NFLX,2005-12-06,3.9642860889434814
+271499,NFLX,2005-12-07,3.911428928375244
+271500,NFLX,2005-12-08,3.9285709857940674
+271501,NFLX,2005-12-09,3.677143096923828
+271502,NFLX,2005-12-12,3.585714101791382
+271503,NFLX,2005-12-13,3.43571400642395
+271504,NFLX,2005-12-14,3.490000009536743
+271505,NFLX,2005-12-15,3.705713987350464
+271506,NFLX,2005-12-16,3.757143020629883
+271507,NFLX,2005-12-19,3.660000085830689
+271508,NFLX,2005-12-20,3.587142944335937
+271509,NFLX,2005-12-21,3.9128570556640634
+271510,NFLX,2005-12-22,3.942857027053833
+271511,NFLX,2005-12-23,3.9614291191101074
+271512,NFLX,2005-12-27,3.854285955429077
+271513,NFLX,2005-12-28,3.885714054107666
+271514,NFLX,2005-12-29,3.892857074737549
+271515,NFLX,2005-12-30,3.865714073181152
+271516,NFLX,2006-01-03,3.721429109573364
+271517,NFLX,2006-01-04,3.5714290142059326
+271518,NFLX,2006-01-05,3.561429023742676
+271519,NFLX,2006-01-06,3.575714111328125
+271520,NFLX,2006-01-09,3.5714290142059326
+271521,NFLX,2006-01-10,3.632857084274292
+271522,NFLX,2006-01-11,3.549999952316284
+271523,NFLX,2006-01-12,3.674285888671875
+271524,NFLX,2006-01-13,3.6514289379119873
+271525,NFLX,2006-01-17,3.680000066757202
+271526,NFLX,2006-01-18,3.549999952316284
+271527,NFLX,2006-01-19,3.6314289569854736
+271528,NFLX,2006-01-20,3.352857112884521
+271529,NFLX,2006-01-23,3.325714111328125
+271530,NFLX,2006-01-24,3.5342860221862797
+271531,NFLX,2006-01-25,4.084286212921143
+271532,NFLX,2006-01-26,4.142857074737549
+271533,NFLX,2006-01-27,3.9742860794067374
+271534,NFLX,2006-01-30,3.942857027053833
+271535,NFLX,2006-01-31,3.93571400642395
+271536,NFLX,2006-02-01,3.872857093811035
+271537,NFLX,2006-02-02,3.728570938110352
+271538,NFLX,2006-02-03,3.7300000190734863
+271539,NFLX,2006-02-06,3.754286050796509
+271540,NFLX,2006-02-07,3.70285701751709
+271541,NFLX,2006-02-08,3.5914289951324463
+271542,NFLX,2006-02-09,3.511429071426392
+271543,NFLX,2006-02-10,3.632857084274292
+271544,NFLX,2006-02-13,3.604285955429077
+271545,NFLX,2006-02-14,3.512856960296631
+271546,NFLX,2006-02-15,3.56428599357605
+271547,NFLX,2006-02-16,3.592856884002685
+271548,NFLX,2006-02-17,3.568571090698242
+271549,NFLX,2006-02-21,3.677143096923828
+271550,NFLX,2006-02-22,3.76714301109314
+271551,NFLX,2006-02-23,3.6728570461273193
+271552,NFLX,2006-02-24,3.7114291191101074
+271553,NFLX,2006-02-27,3.7899999618530273
+271554,NFLX,2006-02-28,3.829999923706055
+271555,NFLX,2006-03-01,3.835714101791382
+271556,NFLX,2006-03-02,3.829999923706055
+271557,NFLX,2006-03-03,3.822856903076172
+271558,NFLX,2006-03-06,3.660000085830689
+271559,NFLX,2006-03-07,3.6371428966522217
+271560,NFLX,2006-03-08,3.5899999141693115
+271561,NFLX,2006-03-09,3.607142925262451
+271562,NFLX,2006-03-10,3.650000095367432
+271563,NFLX,2006-03-13,3.585714101791382
+271564,NFLX,2006-03-14,3.6314289569854736
+271565,NFLX,2006-03-15,3.587142944335937
+271566,NFLX,2006-03-16,3.63857102394104
+271567,NFLX,2006-03-17,3.738570928573608
+271568,NFLX,2006-03-20,3.8685710430145264
+271569,NFLX,2006-03-21,3.8814289569854736
+271570,NFLX,2006-03-22,4.007143020629883
+271571,NFLX,2006-03-23,4.041429042816162
+271572,NFLX,2006-03-24,4.095714092254639
+271573,NFLX,2006-03-27,4.127142906188965
+271574,NFLX,2006-03-28,4.00428581237793
+271575,NFLX,2006-03-29,4.17285680770874
+271576,NFLX,2006-03-30,4.091429233551025
+271577,NFLX,2006-03-31,4.1414289474487305
+271578,NFLX,2006-04-03,4.018570899963379
+271579,NFLX,2006-04-04,3.915714025497437
+271580,NFLX,2006-04-05,4.09428596496582
+271581,NFLX,2006-04-06,4.035714149475098
+271582,NFLX,2006-04-07,3.991429090499878
+271583,NFLX,2006-04-10,4.035714149475098
+271584,NFLX,2006-04-11,4.074285984039307
+271585,NFLX,2006-04-12,4.1028571128845215
+271586,NFLX,2006-04-13,4.170000076293945
+271587,NFLX,2006-04-17,4.17142915725708
+271588,NFLX,2006-04-18,4.257143020629883
+271589,NFLX,2006-04-19,4.440000057220459
+271590,NFLX,2006-04-20,4.444285869598389
+271591,NFLX,2006-04-21,4.400000095367432
+271592,NFLX,2006-04-24,4.462856769561768
+271593,NFLX,2006-04-25,4.525713920593262
+271594,NFLX,2006-04-26,4.497142791748047
+271595,NFLX,2006-04-27,4.46999979019165
+271596,NFLX,2006-04-28,4.234285831451416
+271597,NFLX,2006-05-01,4.228570938110352
+271598,NFLX,2006-05-02,4.314286231994629
+271599,NFLX,2006-05-03,4.244286060333252
+271600,NFLX,2006-05-04,4.284286022186279
+271601,NFLX,2006-05-05,4.32857084274292
+271602,NFLX,2006-05-08,4.285714149475098
+271603,NFLX,2006-05-09,4.388570785522461
+271604,NFLX,2006-05-10,4.415713787078857
+271605,NFLX,2006-05-11,4.251429080963135
+271606,NFLX,2006-05-12,4.227142810821533
+271607,NFLX,2006-05-15,4.064286231994629
+271608,NFLX,2006-05-16,4.09428596496582
+271609,NFLX,2006-05-17,4.012856960296631
+271610,NFLX,2006-05-18,3.958570957183838
+271611,NFLX,2006-05-19,3.981429100036621
+271612,NFLX,2006-05-22,4.0
+271613,NFLX,2006-05-23,3.990000009536743
+271614,NFLX,2006-05-24,3.991429090499878
+271615,NFLX,2006-05-25,4.107142925262451
+271616,NFLX,2006-05-26,4.118570804595947
+271617,NFLX,2006-05-30,3.9285709857940674
+271618,NFLX,2006-05-31,3.955713987350464
+271619,NFLX,2006-06-01,4.072856903076172
+271620,NFLX,2006-06-02,3.992856979370117
+271621,NFLX,2006-06-05,3.8971428871154794
+271622,NFLX,2006-06-06,3.8414289951324463
+271623,NFLX,2006-06-07,3.771429061889648
+271624,NFLX,2006-06-08,3.968570947647095
+271625,NFLX,2006-06-09,3.932857036590576
+271626,NFLX,2006-06-12,3.8685710430145264
+271627,NFLX,2006-06-13,3.934286117553711
+271628,NFLX,2006-06-14,3.998570919036865
+271629,NFLX,2006-06-15,3.957143068313599
+271630,NFLX,2006-06-16,3.874285936355591
+271631,NFLX,2006-06-19,4.002857208251953
+271632,NFLX,2006-06-20,3.8685710430145264
+271633,NFLX,2006-06-21,3.8814289569854736
+271634,NFLX,2006-06-22,3.95285701751709
+271635,NFLX,2006-06-23,3.90571403503418
+271636,NFLX,2006-06-26,3.957143068313599
+271637,NFLX,2006-06-27,3.84428596496582
+271638,NFLX,2006-06-28,3.794286012649536
+271639,NFLX,2006-06-29,3.880000114440918
+271640,NFLX,2006-06-30,3.8871428966522217
+271641,NFLX,2006-07-03,3.8914289474487305
+271642,NFLX,2006-07-05,3.805713891983032
+271643,NFLX,2006-07-06,3.802856922149658
+271644,NFLX,2006-07-07,3.807142972946167
+271645,NFLX,2006-07-10,3.778570890426636
+271646,NFLX,2006-07-11,3.6185710430145264
+271647,NFLX,2006-07-12,3.512856960296631
+271648,NFLX,2006-07-13,3.557142972946167
+271649,NFLX,2006-07-14,3.455713987350464
+271650,NFLX,2006-07-17,3.4014289379119877
+271651,NFLX,2006-07-18,3.342856884002685
+271652,NFLX,2006-07-19,3.384285926818848
+271653,NFLX,2006-07-20,3.335714101791382
+271654,NFLX,2006-07-21,3.2928569316864014
+271655,NFLX,2006-07-24,3.3942859172821045
+271656,NFLX,2006-07-25,2.682857036590576
+271657,NFLX,2006-07-26,2.7185709476470947
+271658,NFLX,2006-07-27,2.88857102394104
+271659,NFLX,2006-07-28,2.978570938110352
+271660,NFLX,2006-07-31,2.955713987350464
+271661,NFLX,2006-08-01,2.9285709857940674
+271662,NFLX,2006-08-02,2.9771430492401123
+271663,NFLX,2006-08-03,2.9128570556640625
+271664,NFLX,2006-08-04,2.994286060333252
+271665,NFLX,2006-08-07,2.9542860984802246
+271666,NFLX,2006-08-08,2.900000095367432
+271667,NFLX,2006-08-09,2.880000114440918
+271668,NFLX,2006-08-10,2.878571033477783
+271669,NFLX,2006-08-11,2.8399999141693115
+271670,NFLX,2006-08-14,2.8442859649658203
+271671,NFLX,2006-08-15,2.8499999046325684
+271672,NFLX,2006-08-16,2.824285984039306
+271673,NFLX,2006-08-17,2.86142897605896
+271674,NFLX,2006-08-18,2.835714101791382
+271675,NFLX,2006-08-21,2.7885708808898926
+271676,NFLX,2006-08-22,2.677143096923828
+271677,NFLX,2006-08-23,2.6685709953308105
+271678,NFLX,2006-08-24,2.6528570652008057
+271679,NFLX,2006-08-25,2.674285888671875
+271680,NFLX,2006-08-28,2.75
+271681,NFLX,2006-08-29,2.765713930130005
+271682,NFLX,2006-08-30,2.869999885559082
+271683,NFLX,2006-08-31,2.859999895095825
+271684,NFLX,2006-09-01,2.859999895095825
+271685,NFLX,2006-09-05,2.890000104904175
+271686,NFLX,2006-09-06,3.002856969833374
+271687,NFLX,2006-09-07,2.9028570652008057
+271688,NFLX,2006-09-08,2.8914289474487305
+271689,NFLX,2006-09-11,2.945713996887207
+271690,NFLX,2006-09-12,3.107142925262451
+271691,NFLX,2006-09-13,3.180000066757202
+271692,NFLX,2006-09-14,3.2114291191101074
+271693,NFLX,2006-09-15,3.245713949203491
+271694,NFLX,2006-09-18,3.190000057220459
+271695,NFLX,2006-09-19,3.135714054107666
+271696,NFLX,2006-09-20,3.2100000381469727
+271697,NFLX,2006-09-21,3.2757139205932617
+271698,NFLX,2006-09-22,3.2871429920196533
+271699,NFLX,2006-09-25,3.299999952316284
+271700,NFLX,2006-09-26,3.2828569412231445
+271701,NFLX,2006-09-27,3.312856912612915
+271702,NFLX,2006-09-28,3.301429033279419
+271703,NFLX,2006-09-29,3.254286050796509
+271704,NFLX,2006-10-02,3.258570909500122
+271705,NFLX,2006-10-03,3.291429042816162
+271706,NFLX,2006-10-04,3.31428599357605
+271707,NFLX,2006-10-05,3.4071431159973145
+271708,NFLX,2006-10-06,3.444286108016968
+271709,NFLX,2006-10-09,3.4285709857940674
+271710,NFLX,2006-10-10,3.374285936355591
+271711,NFLX,2006-10-11,3.3399999141693115
+271712,NFLX,2006-10-12,3.3442859649658203
+271713,NFLX,2006-10-13,3.31428599357605
+271714,NFLX,2006-10-16,3.317142963409424
+271715,NFLX,2006-10-17,3.247143030166626
+271716,NFLX,2006-10-18,3.198570966720581
+271717,NFLX,2006-10-19,3.1628570556640625
+271718,NFLX,2006-10-20,3.177143096923828
+271719,NFLX,2006-10-23,3.29714298248291
+271720,NFLX,2006-10-24,3.910000085830689
+271721,NFLX,2006-10-25,3.9628570079803462
+271722,NFLX,2006-10-26,3.9642860889434814
+271723,NFLX,2006-10-27,3.941428899765015
+271724,NFLX,2006-10-30,3.987143039703369
+271725,NFLX,2006-10-31,3.951428890228272
+271726,NFLX,2006-11-01,3.93571400642395
+271727,NFLX,2006-11-02,3.81428599357605
+271728,NFLX,2006-11-03,3.81428599357605
+271729,NFLX,2006-11-06,3.894285917282105
+271730,NFLX,2006-11-07,3.948570966720581
+271731,NFLX,2006-11-08,4.12571382522583
+271732,NFLX,2006-11-09,4.131429195404053
+271733,NFLX,2006-11-10,4.197143077850342
+271734,NFLX,2006-11-13,4.212856769561768
+271735,NFLX,2006-11-14,4.15571403503418
+271736,NFLX,2006-11-15,4.25
+271737,NFLX,2006-11-16,4.181428909301758
+271738,NFLX,2006-11-17,4.131429195404053
+271739,NFLX,2006-11-20,4.154285907745361
+271740,NFLX,2006-11-21,4.181428909301758
+271741,NFLX,2006-11-22,4.227142810821533
+271742,NFLX,2006-11-24,4.194285869598389
+271743,NFLX,2006-11-27,4.138570785522461
+271744,NFLX,2006-11-28,4.119999885559082
+271745,NFLX,2006-11-29,4.170000076293945
+271746,NFLX,2006-11-30,4.182857036590576
+271747,NFLX,2006-12-01,4.208570957183838
+271748,NFLX,2006-12-04,4.132856845855713
+271749,NFLX,2006-12-05,4.1414289474487305
+271750,NFLX,2006-12-06,4.068571090698242
+271751,NFLX,2006-12-07,3.9614291191101074
+271752,NFLX,2006-12-08,3.950000047683716
+271753,NFLX,2006-12-11,4.067142963409424
+271754,NFLX,2006-12-12,4.052856922149658
+271755,NFLX,2006-12-13,4.057143211364746
+271756,NFLX,2006-12-14,3.9657139778137207
+271757,NFLX,2006-12-15,3.942857027053833
+271758,NFLX,2006-12-18,3.805713891983032
+271759,NFLX,2006-12-19,3.865714073181152
+271760,NFLX,2006-12-20,3.9085710048675537
+271761,NFLX,2006-12-21,3.8271429538726807
+271762,NFLX,2006-12-22,3.742856979370117
+271763,NFLX,2006-12-26,3.834285974502564
+271764,NFLX,2006-12-27,3.7842860221862793
+271765,NFLX,2006-12-28,3.728570938110352
+271766,NFLX,2006-12-29,3.694286108016968
+271767,NFLX,2007-01-03,3.801429033279419
+271768,NFLX,2007-01-04,3.621428966522217
+271769,NFLX,2007-01-05,3.544286012649536
+271770,NFLX,2007-01-08,3.4042859077453613
+271771,NFLX,2007-01-09,3.427143096923828
+271772,NFLX,2007-01-10,3.438570976257324
+271773,NFLX,2007-01-11,3.4628570079803467
+271774,NFLX,2007-01-12,3.244286060333252
+271775,NFLX,2007-01-16,3.248570919036865
+271776,NFLX,2007-01-17,3.261429071426392
+271777,NFLX,2007-01-18,3.1785709857940674
+271778,NFLX,2007-01-19,3.2228569984436035
+271779,NFLX,2007-01-22,3.128571033477783
+271780,NFLX,2007-01-23,3.108571052551269
+271781,NFLX,2007-01-24,3.25
+271782,NFLX,2007-01-25,3.3214290142059326
+271783,NFLX,2007-01-26,3.307142972946167
+271784,NFLX,2007-01-29,3.2214291095733643
+271785,NFLX,2007-01-30,3.2757139205932617
+271786,NFLX,2007-01-31,3.258570909500122
+271787,NFLX,2007-02-01,3.247143030166626
+271788,NFLX,2007-02-02,3.262856960296631
+271789,NFLX,2007-02-05,3.228570938110352
+271790,NFLX,2007-02-06,3.188570976257324
+271791,NFLX,2007-02-07,3.2714290618896484
+271792,NFLX,2007-02-08,3.392857074737549
+271793,NFLX,2007-02-09,3.301429033279419
+271794,NFLX,2007-02-12,3.304286003112793
+271795,NFLX,2007-02-13,3.2714290618896484
+271796,NFLX,2007-02-14,3.228570938110352
+271797,NFLX,2007-02-15,3.214286088943481
+271798,NFLX,2007-02-16,3.26714301109314
+271799,NFLX,2007-02-20,3.358571052551269
+271800,NFLX,2007-02-21,3.3414289951324463
+271801,NFLX,2007-02-22,3.392857074737549
+271802,NFLX,2007-02-23,3.36142897605896
+271803,NFLX,2007-02-26,3.304286003112793
+271804,NFLX,2007-02-27,3.1571431159973145
+271805,NFLX,2007-02-28,3.2185709476470947
+271806,NFLX,2007-03-01,3.261429071426392
+271807,NFLX,2007-03-02,3.184286117553711
+271808,NFLX,2007-03-05,3.008570909500122
+271809,NFLX,2007-03-06,3.062856912612915
+271810,NFLX,2007-03-07,3.0257139205932617
+271811,NFLX,2007-03-08,3.0342860221862797
+271812,NFLX,2007-03-09,3.008570909500122
+271813,NFLX,2007-03-12,3.011429071426392
+271814,NFLX,2007-03-13,2.93571400642395
+271815,NFLX,2007-03-14,3.015713930130005
+271816,NFLX,2007-03-15,3.022856950759888
+271817,NFLX,2007-03-16,3.002856969833374
+271818,NFLX,2007-03-19,3.051429033279419
+271819,NFLX,2007-03-20,3.2114291191101074
+271820,NFLX,2007-03-21,3.2928569316864014
+271821,NFLX,2007-03-22,3.299999952316284
+271822,NFLX,2007-03-23,3.390000104904175
+271823,NFLX,2007-03-26,3.322856903076172
+271824,NFLX,2007-03-27,3.3685710430145264
+271825,NFLX,2007-03-28,3.3399999141693115
+271826,NFLX,2007-03-29,3.3499999046325684
+271827,NFLX,2007-03-30,3.312856912612915
+271828,NFLX,2007-04-02,3.354285955429077
+271829,NFLX,2007-04-03,3.3971428871154785
+271830,NFLX,2007-04-04,3.504286050796509
+271831,NFLX,2007-04-05,3.457143068313598
+271832,NFLX,2007-04-09,3.4771430492401123
+271833,NFLX,2007-04-10,3.551429033279419
+271834,NFLX,2007-04-11,3.5142860412597656
+271835,NFLX,2007-04-12,3.5142860412597656
+271836,NFLX,2007-04-13,3.5142860412597656
+271837,NFLX,2007-04-16,3.502856969833374
+271838,NFLX,2007-04-17,3.42285704612732
+271839,NFLX,2007-04-18,3.0999999046325684
+271840,NFLX,2007-04-19,3.072856903076172
+271841,NFLX,2007-04-20,3.1571431159973145
+271842,NFLX,2007-04-23,3.104285955429077
+271843,NFLX,2007-04-24,3.088571071624756
+271844,NFLX,2007-04-25,3.0799999237060547
+271845,NFLX,2007-04-26,3.161428928375244
+271846,NFLX,2007-04-27,3.17285704612732
+271847,NFLX,2007-04-30,3.1671431064605717
+271848,NFLX,2007-05-01,3.164285898208618
+271849,NFLX,2007-05-02,3.1585710048675537
+271850,NFLX,2007-05-03,3.184286117553711
+271851,NFLX,2007-05-04,3.1657140254974365
+271852,NFLX,2007-05-07,3.174285888671875
+271853,NFLX,2007-05-08,3.1628570556640625
+271854,NFLX,2007-05-09,3.1585710048675537
+271855,NFLX,2007-05-10,3.130000114440918
+271856,NFLX,2007-05-11,3.1514289379119877
+271857,NFLX,2007-05-14,3.1371428966522217
+271858,NFLX,2007-05-15,3.107142925262451
+271859,NFLX,2007-05-16,3.102857112884521
+271860,NFLX,2007-05-17,3.117142915725708
+271861,NFLX,2007-05-18,3.134285926818848
+271862,NFLX,2007-05-21,3.214286088943481
+271863,NFLX,2007-05-22,3.2857139110565186
+271864,NFLX,2007-05-23,3.312856912612915
+271865,NFLX,2007-05-24,3.220000028610229
+271866,NFLX,2007-05-25,3.2171430587768555
+271867,NFLX,2007-05-29,3.121428966522217
+271868,NFLX,2007-05-30,3.1514289379119877
+271869,NFLX,2007-05-31,3.128571033477783
+271870,NFLX,2007-06-01,3.081429004669189
+271871,NFLX,2007-06-04,3.068571090698242
+271872,NFLX,2007-06-05,3.055713891983032
+271873,NFLX,2007-06-06,3.228570938110352
+271874,NFLX,2007-06-07,3.4185709953308105
+271875,NFLX,2007-06-08,3.3471429347991943
+271876,NFLX,2007-06-11,3.132857084274292
+271877,NFLX,2007-06-12,2.8685710430145264
+271878,NFLX,2007-06-13,2.7742860317230225
+271879,NFLX,2007-06-14,2.740000009536743
+271880,NFLX,2007-06-15,2.815713882446289
+271881,NFLX,2007-06-18,2.859999895095825
+271882,NFLX,2007-06-19,2.8471429347991943
+271883,NFLX,2007-06-20,2.7928569316864014
+271884,NFLX,2007-06-21,2.8557140827178955
+271885,NFLX,2007-06-22,2.811429023742676
+271886,NFLX,2007-06-25,2.802856922149658
+271887,NFLX,2007-06-26,2.7885708808898926
+271888,NFLX,2007-06-27,2.9685709476470947
+271889,NFLX,2007-06-28,2.835714101791382
+271890,NFLX,2007-06-29,2.7699999809265137
+271891,NFLX,2007-07-02,2.7828569412231445
+271892,NFLX,2007-07-03,2.824285984039306
+271893,NFLX,2007-07-05,2.831429004669189
+271894,NFLX,2007-07-06,2.9128570556640625
+271895,NFLX,2007-07-09,2.9185709953308105
+271896,NFLX,2007-07-10,2.874285936355591
+271897,NFLX,2007-07-11,2.858571052551269
+271898,NFLX,2007-07-12,2.872857093811035
+271899,NFLX,2007-07-13,2.877142906188965
+271900,NFLX,2007-07-16,2.8657140731811523
+271901,NFLX,2007-07-17,2.8871428966522217
+271902,NFLX,2007-07-18,2.874285936355591
+271903,NFLX,2007-07-19,2.8485710620880127
+271904,NFLX,2007-07-20,2.804286003112793
+271905,NFLX,2007-07-23,2.4671430587768555
+271906,NFLX,2007-07-24,2.2957139015197754
+271907,NFLX,2007-07-25,2.385714054107666
+271908,NFLX,2007-07-26,2.5485711097717285
+271909,NFLX,2007-07-27,2.442857027053833
+271910,NFLX,2007-07-30,2.484286069869995
+271911,NFLX,2007-07-31,2.4614291191101074
+271912,NFLX,2007-08-01,2.4514288902282715
+271913,NFLX,2007-08-02,2.444286108016968
+271914,NFLX,2007-08-03,2.367142915725708
+271915,NFLX,2007-08-06,2.42285704612732
+271916,NFLX,2007-08-07,2.478570938110352
+271917,NFLX,2007-08-08,2.567142963409424
+271918,NFLX,2007-08-09,2.5385708808898926
+271919,NFLX,2007-08-10,2.555713891983032
+271920,NFLX,2007-08-13,2.4800000190734863
+271921,NFLX,2007-08-14,2.494286060333252
+271922,NFLX,2007-08-15,2.491429090499878
+271923,NFLX,2007-08-16,2.414285898208618
+271924,NFLX,2007-08-17,2.4628570079803467
+271925,NFLX,2007-08-20,2.45285701751709
+271926,NFLX,2007-08-21,2.4714291095733643
+271927,NFLX,2007-08-22,2.490000009536743
+271928,NFLX,2007-08-23,2.464286088943481
+271929,NFLX,2007-08-24,2.5428569316864014
+271930,NFLX,2007-08-27,2.448570966720581
+271931,NFLX,2007-08-28,2.4257140159606934
+271932,NFLX,2007-08-29,2.5
+271933,NFLX,2007-08-30,2.457143068313598
+271934,NFLX,2007-08-31,2.502856969833374
+271935,NFLX,2007-09-04,2.5914289951324463
+271936,NFLX,2007-09-05,2.559999942779541
+271937,NFLX,2007-09-06,2.569999933242798
+271938,NFLX,2007-09-07,2.5771429538726807
+271939,NFLX,2007-09-10,2.4857139587402344
+271940,NFLX,2007-09-11,2.5242860317230225
+271941,NFLX,2007-09-12,2.4800000190734863
+271942,NFLX,2007-09-13,2.4771430492401123
+271943,NFLX,2007-09-14,2.5314290523529053
+271944,NFLX,2007-09-17,2.630000114440918
+271945,NFLX,2007-09-18,2.747143030166626
+271946,NFLX,2007-09-19,2.805713891983032
+271947,NFLX,2007-09-20,2.7828569412231445
+271948,NFLX,2007-09-21,2.741429090499878
+271949,NFLX,2007-09-24,2.755713939666748
+271950,NFLX,2007-09-25,3.0014290809631348
+271951,NFLX,2007-09-26,3.134285926818848
+271952,NFLX,2007-09-27,3.051429033279419
+271953,NFLX,2007-09-28,2.964286088943481
+271954,NFLX,2007-10-01,3.0314290523529053
+271955,NFLX,2007-10-02,3.028570890426636
+271956,NFLX,2007-10-03,3.011429071426392
+271957,NFLX,2007-10-04,3.0199999809265137
+271958,NFLX,2007-10-05,3.142857074737549
+271959,NFLX,2007-10-08,3.181428909301758
+271960,NFLX,2007-10-09,3.255713939666748
+271961,NFLX,2007-10-10,3.3457140922546387
+271962,NFLX,2007-10-11,3.272856950759888
+271963,NFLX,2007-10-12,3.2857139110565186
+271964,NFLX,2007-10-15,3.42285704612732
+271965,NFLX,2007-10-16,3.424285888671875
+271966,NFLX,2007-10-17,3.4685709476470947
+271967,NFLX,2007-10-18,3.432857036590576
+271968,NFLX,2007-10-19,3.319999933242798
+271969,NFLX,2007-10-22,3.2871429920196533
+271970,NFLX,2007-10-23,3.7128570079803462
+271971,NFLX,2007-10-24,3.607142925262451
+271972,NFLX,2007-10-25,3.6185710430145264
+271973,NFLX,2007-10-26,3.602857112884521
+271974,NFLX,2007-10-29,3.76714301109314
+271975,NFLX,2007-10-30,3.777143001556397
+271976,NFLX,2007-10-31,3.781429052352905
+271977,NFLX,2007-11-01,3.755713939666748
+271978,NFLX,2007-11-02,3.751429080963135
+271979,NFLX,2007-11-05,3.787142992019653
+271980,NFLX,2007-11-06,3.890000104904175
+271981,NFLX,2007-11-07,3.839999914169312
+271982,NFLX,2007-11-08,3.884285926818848
+271983,NFLX,2007-11-09,3.607142925262451
+271984,NFLX,2007-11-12,3.5014290809631348
+271985,NFLX,2007-11-13,3.630000114440918
+271986,NFLX,2007-11-14,3.5485711097717285
+271987,NFLX,2007-11-15,3.437143087387085
+271988,NFLX,2007-11-16,3.400000095367432
+271989,NFLX,2007-11-19,3.315713882446289
+271990,NFLX,2007-11-20,3.2328569889068604
+271991,NFLX,2007-11-21,3.078571081161499
+271992,NFLX,2007-11-23,3.107142925262451
+271993,NFLX,2007-11-26,3.067142963409424
+271994,NFLX,2007-11-27,3.191428899765014
+271995,NFLX,2007-11-28,3.2871429920196533
+271996,NFLX,2007-11-29,3.302856922149658
+271997,NFLX,2007-11-30,3.299999952316284
+271998,NFLX,2007-12-03,3.3971428871154785
+271999,NFLX,2007-12-04,3.392857074737549
+272000,NFLX,2007-12-05,3.4185709953308105
+272001,NFLX,2007-12-06,3.414285898208618
+272002,NFLX,2007-12-07,3.367142915725708
+272003,NFLX,2007-12-10,3.3557140827178955
+272004,NFLX,2007-12-11,3.328571081161499
+272005,NFLX,2007-12-12,3.3085711002349854
+272006,NFLX,2007-12-13,3.291429042816162
+272007,NFLX,2007-12-14,3.359999895095825
+272008,NFLX,2007-12-17,3.299999952316284
+272009,NFLX,2007-12-18,3.4542860984802246
+272010,NFLX,2007-12-19,3.552856922149658
+272011,NFLX,2007-12-20,3.8914289474487305
+272012,NFLX,2007-12-21,4.014286041259766
+272013,NFLX,2007-12-24,3.987143039703369
+272014,NFLX,2007-12-26,4.099999904632568
+272015,NFLX,2007-12-27,3.921428918838501
+272016,NFLX,2007-12-28,3.8471429347991934
+272017,NFLX,2007-12-31,3.802856922149658
+272018,NFLX,2008-01-02,3.7642860412597656
+272019,NFLX,2008-01-03,3.7242860794067374
+272020,NFLX,2008-01-04,3.515713930130005
+272021,NFLX,2008-01-07,3.554286003112793
+272022,NFLX,2008-01-08,3.328571081161499
+272023,NFLX,2008-01-09,3.2857139110565186
+272024,NFLX,2008-01-10,3.528570890426636
+272025,NFLX,2008-01-11,3.3442859649658203
+272026,NFLX,2008-01-14,3.252856969833374
+272027,NFLX,2008-01-15,3.150000095367432
+272028,NFLX,2008-01-16,3.1528570652008057
+272029,NFLX,2008-01-17,3.109999895095825
+272030,NFLX,2008-01-18,3.121428966522217
+272031,NFLX,2008-01-22,3.1757140159606934
+272032,NFLX,2008-01-23,3.3942859172821045
+272033,NFLX,2008-01-24,3.134285926818848
+272034,NFLX,2008-01-25,3.109999895095825
+272035,NFLX,2008-01-28,3.2842860221862797
+272036,NFLX,2008-01-29,3.3085711002349854
+272037,NFLX,2008-01-30,3.2771430015563965
+272038,NFLX,2008-01-31,3.592856884002685
+272039,NFLX,2008-02-01,3.627142906188965
+272040,NFLX,2008-02-04,3.698570966720581
+272041,NFLX,2008-02-05,3.6085710525512695
+272042,NFLX,2008-02-06,3.717143058776856
+272043,NFLX,2008-02-07,3.835714101791382
+272044,NFLX,2008-02-08,3.839999914169312
+272045,NFLX,2008-02-11,3.8414289951324463
+272046,NFLX,2008-02-12,3.8428568840026855
+272047,NFLX,2008-02-13,3.9014289379119873
+272048,NFLX,2008-02-14,3.8214290142059326
+272049,NFLX,2008-02-15,3.799999952316284
+272050,NFLX,2008-02-19,3.8271429538726807
+272051,NFLX,2008-02-20,3.924285888671875
+272052,NFLX,2008-02-21,3.981429100036621
+272053,NFLX,2008-02-22,3.971429109573364
+272054,NFLX,2008-02-25,4.0
+272055,NFLX,2008-02-26,4.142857074737549
+272056,NFLX,2008-02-27,4.632856845855713
+272057,NFLX,2008-02-28,4.505713939666748
+272058,NFLX,2008-02-29,4.5114288330078125
+272059,NFLX,2008-03-03,4.420000076293945
+272060,NFLX,2008-03-04,4.502857208251953
+272061,NFLX,2008-03-05,4.585713863372803
+272062,NFLX,2008-03-06,4.37428617477417
+272063,NFLX,2008-03-07,4.465713977813721
+272064,NFLX,2008-03-10,4.744286060333252
+272065,NFLX,2008-03-11,4.725714206695557
+272066,NFLX,2008-03-12,4.862856864929199
+272067,NFLX,2008-03-13,4.887143135070801
+272068,NFLX,2008-03-14,4.751429080963135
+272069,NFLX,2008-03-17,4.712856769561768
+272070,NFLX,2008-03-18,5.0
+272071,NFLX,2008-03-19,4.981429100036621
+272072,NFLX,2008-03-20,5.177143096923828
+272073,NFLX,2008-03-24,5.45285701751709
+272074,NFLX,2008-03-25,5.302856922149658
+272075,NFLX,2008-03-26,5.408570766448975
+272076,NFLX,2008-03-27,5.194285869598389
+272077,NFLX,2008-03-28,5.084286212921143
+272078,NFLX,2008-03-31,4.949999809265137
+272079,NFLX,2008-04-01,5.215713977813721
+272080,NFLX,2008-04-02,5.192856788635254
+272081,NFLX,2008-04-03,5.332857131958008
+272082,NFLX,2008-04-04,5.17285680770874
+272083,NFLX,2008-04-07,5.128571033477783
+272084,NFLX,2008-04-08,5.271429061889648
+272085,NFLX,2008-04-09,5.20285701751709
+272086,NFLX,2008-04-10,5.224286079406738
+272087,NFLX,2008-04-11,5.072856903076172
+272088,NFLX,2008-04-14,5.111429214477539
+272089,NFLX,2008-04-15,5.211429119110107
+272090,NFLX,2008-04-16,5.567142963409424
+272091,NFLX,2008-04-17,5.814286231994629
+272092,NFLX,2008-04-18,5.508571147918701
+272093,NFLX,2008-04-21,5.617143154144287
+272094,NFLX,2008-04-22,4.285714149475098
+272095,NFLX,2008-04-23,4.465713977813721
+272096,NFLX,2008-04-24,4.717143058776856
+272097,NFLX,2008-04-25,4.851428985595703
+272098,NFLX,2008-04-28,4.722856998443604
+272099,NFLX,2008-04-29,4.597143173217773
+272100,NFLX,2008-04-30,4.568571090698242
+272101,NFLX,2008-05-01,4.428571224212647
+272102,NFLX,2008-05-02,4.442856788635254
+272103,NFLX,2008-05-05,4.428571224212647
+272104,NFLX,2008-05-06,4.420000076293945
+272105,NFLX,2008-05-07,4.308570861816406
+272106,NFLX,2008-05-08,4.307143211364746
+272107,NFLX,2008-05-09,4.388570785522461
+272108,NFLX,2008-05-12,4.387143135070801
+272109,NFLX,2008-05-13,4.380000114440918
+272110,NFLX,2008-05-14,4.3428568840026855
+272111,NFLX,2008-05-15,4.275713920593262
+272112,NFLX,2008-05-16,4.522857189178467
+272113,NFLX,2008-05-19,4.425714015960693
+272114,NFLX,2008-05-20,4.518570899963379
+272115,NFLX,2008-05-21,4.5271430015563965
+272116,NFLX,2008-05-22,4.53000020980835
+272117,NFLX,2008-05-23,4.458570957183838
+272118,NFLX,2008-05-27,4.575714111328125
+272119,NFLX,2008-05-28,4.445713996887207
+272120,NFLX,2008-05-29,4.335713863372803
+272121,NFLX,2008-05-30,4.3371429443359375
+272122,NFLX,2008-06-02,4.412857055664063
+272123,NFLX,2008-06-03,4.552856922149658
+272124,NFLX,2008-06-04,4.62428617477417
+272125,NFLX,2008-06-05,4.738571166992188
+272126,NFLX,2008-06-06,4.545713901519775
+272127,NFLX,2008-06-09,4.447143077850342
+272128,NFLX,2008-06-10,4.37571382522583
+272129,NFLX,2008-06-11,4.318571090698242
+272130,NFLX,2008-06-12,4.429999828338623
+272131,NFLX,2008-06-13,4.6028571128845215
+272132,NFLX,2008-06-16,4.559999942779541
+272133,NFLX,2008-06-17,4.471428871154785
+272134,NFLX,2008-06-18,4.311429023742676
+272135,NFLX,2008-06-19,4.585713863372803
+272136,NFLX,2008-06-20,4.485713958740234
+272137,NFLX,2008-06-23,4.230000019073486
+272138,NFLX,2008-06-24,4.142857074737549
+272139,NFLX,2008-06-25,4.228570938110352
+272140,NFLX,2008-06-26,4.111429214477539
+272141,NFLX,2008-06-27,3.819999933242798
+272142,NFLX,2008-06-30,3.7242860794067374
+272143,NFLX,2008-07-01,3.871428966522217
+272144,NFLX,2008-07-02,3.892857074737549
+272145,NFLX,2008-07-03,3.8971428871154794
+272146,NFLX,2008-07-07,4.035714149475098
+272147,NFLX,2008-07-08,4.058570861816406
+272148,NFLX,2008-07-09,4.088571071624756
+272149,NFLX,2008-07-10,3.978570938110352
+272150,NFLX,2008-07-11,3.8871428966522217
+272151,NFLX,2008-07-14,3.972856998443604
+272152,NFLX,2008-07-15,3.958570957183838
+272153,NFLX,2008-07-16,4.015714168548584
+272154,NFLX,2008-07-17,3.968570947647095
+272155,NFLX,2008-07-18,3.871428966522217
+272156,NFLX,2008-07-21,3.9071431159973145
+272157,NFLX,2008-07-22,3.88857102394104
+272158,NFLX,2008-07-23,3.997143030166626
+272159,NFLX,2008-07-24,3.818571090698242
+272160,NFLX,2008-07-25,3.978570938110352
+272161,NFLX,2008-07-28,4.090000152587891
+272162,NFLX,2008-07-29,4.434286117553711
+272163,NFLX,2008-07-30,4.361429214477539
+272164,NFLX,2008-07-31,4.412857055664063
+272165,NFLX,2008-08-01,4.174285888671875
+272166,NFLX,2008-08-04,4.2614288330078125
+272167,NFLX,2008-08-05,4.269999980926514
+272168,NFLX,2008-08-06,4.285714149475098
+272169,NFLX,2008-08-07,4.351428985595703
+272170,NFLX,2008-08-08,4.435713768005371
+272171,NFLX,2008-08-11,4.599999904632568
+272172,NFLX,2008-08-12,4.401429176330566
+272173,NFLX,2008-08-13,4.451428890228272
+272174,NFLX,2008-08-14,4.5485711097717285
+272175,NFLX,2008-08-15,4.465713977813721
+272176,NFLX,2008-08-18,4.369999885559082
+272177,NFLX,2008-08-19,4.30142879486084
+272178,NFLX,2008-08-20,4.360000133514404
+272179,NFLX,2008-08-21,4.285714149475098
+272180,NFLX,2008-08-22,4.378571033477783
+272181,NFLX,2008-08-25,4.2771430015563965
+272182,NFLX,2008-08-26,4.2985711097717285
+272183,NFLX,2008-08-27,4.377142906188965
+272184,NFLX,2008-08-28,4.445713996887207
+272185,NFLX,2008-08-29,4.40571403503418
+272186,NFLX,2008-09-02,4.40571403503418
+272187,NFLX,2008-09-03,4.415713787078857
+272188,NFLX,2008-09-04,4.2671427726745605
+272189,NFLX,2008-09-05,4.237143039703369
+272190,NFLX,2008-09-08,4.307143211364746
+272191,NFLX,2008-09-09,4.105713844299316
+272192,NFLX,2008-09-10,4.107142925262451
+272193,NFLX,2008-09-11,4.118570804595947
+272194,NFLX,2008-09-12,4.20714282989502
+272195,NFLX,2008-09-15,4.015714168548584
+272196,NFLX,2008-09-16,4.065713882446289
+272197,NFLX,2008-09-17,4.122857093811035
+272198,NFLX,2008-09-18,4.434286117553711
+272199,NFLX,2008-09-19,4.562857151031494
+272200,NFLX,2008-09-22,4.53000020980835
+272201,NFLX,2008-09-23,4.50428581237793
+272202,NFLX,2008-09-24,4.538570880889893
+272203,NFLX,2008-09-25,4.710000038146973
+272204,NFLX,2008-09-26,4.695713996887207
+272205,NFLX,2008-09-29,4.514286041259766
+272206,NFLX,2008-09-30,4.411428928375244
+272207,NFLX,2008-10-01,4.291429042816162
+272208,NFLX,2008-10-02,4.185713768005371
+272209,NFLX,2008-10-03,4.138570785522461
+272210,NFLX,2008-10-06,3.7842860221862793
+272211,NFLX,2008-10-07,3.187143087387085
+272212,NFLX,2008-10-08,3.248570919036865
+272213,NFLX,2008-10-09,3.2771430015563965
+272214,NFLX,2008-10-10,3.470000028610229
+272215,NFLX,2008-10-13,3.628571033477783
+272216,NFLX,2008-10-14,3.434286117553711
+272217,NFLX,2008-10-15,3.2157139778137207
+272218,NFLX,2008-10-16,3.3499999046325684
+272219,NFLX,2008-10-17,3.328571081161499
+272220,NFLX,2008-10-20,3.400000095367432
+272221,NFLX,2008-10-21,2.978570938110352
+272222,NFLX,2008-10-22,2.957143068313598
+272223,NFLX,2008-10-23,2.970000028610229
+272224,NFLX,2008-10-24,2.707143068313598
+272225,NFLX,2008-10-27,2.562856912612915
+272226,NFLX,2008-10-28,2.938570976257324
+272227,NFLX,2008-10-29,3.108571052551269
+272228,NFLX,2008-10-30,3.254286050796509
+272229,NFLX,2008-10-31,3.5371429920196533
+272230,NFLX,2008-11-03,3.337142944335937
+272231,NFLX,2008-11-04,3.432857036590576
+272232,NFLX,2008-11-05,3.2842860221862797
+272233,NFLX,2008-11-06,3.068571090698242
+272234,NFLX,2008-11-07,3.122857093811035
+272235,NFLX,2008-11-10,3.075714111328125
+272236,NFLX,2008-11-11,3.145714044570923
+272237,NFLX,2008-11-12,2.957143068313598
+272238,NFLX,2008-11-13,3.4800000190734863
+272239,NFLX,2008-11-14,3.1471428871154785
+272240,NFLX,2008-11-17,3.0357139110565186
+272241,NFLX,2008-11-18,3.06428599357605
+272242,NFLX,2008-11-19,2.93571400642395
+272243,NFLX,2008-11-20,2.674285888671875
+272244,NFLX,2008-11-21,2.8557140827178955
+272245,NFLX,2008-11-24,3.17285704612732
+272246,NFLX,2008-11-25,3.0899999141693115
+272247,NFLX,2008-11-26,3.26714301109314
+272248,NFLX,2008-11-28,3.2828569412231445
+272249,NFLX,2008-12-01,3.148571014404297
+272250,NFLX,2008-12-02,3.315713882446289
+272251,NFLX,2008-12-03,3.4014289379119877
+272252,NFLX,2008-12-04,3.309999942779541
+272253,NFLX,2008-12-05,3.609999895095825
+272254,NFLX,2008-12-08,3.644285917282105
+272255,NFLX,2008-12-09,4.012856960296631
+272256,NFLX,2008-12-10,4.068571090698242
+272257,NFLX,2008-12-11,4.019999980926514
+272258,NFLX,2008-12-12,4.072856903076172
+272259,NFLX,2008-12-15,4.070000171661377
+272260,NFLX,2008-12-16,4.0928568840026855
+272261,NFLX,2008-12-17,4.112856864929199
+272262,NFLX,2008-12-18,4.034286022186279
+272263,NFLX,2008-12-19,3.955713987350464
+272264,NFLX,2008-12-22,3.988570928573608
+272265,NFLX,2008-12-23,3.878571033477783
+272266,NFLX,2008-12-24,3.915714025497437
+272267,NFLX,2008-12-26,4.065713882446289
+272268,NFLX,2008-12-29,3.990000009536743
+272269,NFLX,2008-12-30,4.09428596496582
+272270,NFLX,2008-12-31,4.269999980926514
+272271,NFLX,2009-01-02,4.2671427726745605
+272272,NFLX,2009-01-05,4.562857151031494
+272273,NFLX,2009-01-06,4.705714225769043
+272274,NFLX,2009-01-07,4.67285680770874
+272275,NFLX,2009-01-08,4.735713958740234
+272276,NFLX,2009-01-09,4.6085710525512695
+272277,NFLX,2009-01-12,4.458570957183838
+272278,NFLX,2009-01-13,4.420000076293945
+272279,NFLX,2009-01-14,4.21999979019165
+272280,NFLX,2009-01-15,4.5171427726745605
+272281,NFLX,2009-01-16,4.465713977813721
+272282,NFLX,2009-01-20,4.2614288330078125
+272283,NFLX,2009-01-21,4.384285926818848
+272284,NFLX,2009-01-22,4.40571403503418
+272285,NFLX,2009-01-23,4.348570823669434
+272286,NFLX,2009-01-26,4.307143211364746
+272287,NFLX,2009-01-27,4.974286079406738
+272288,NFLX,2009-01-28,5.165713787078857
+272289,NFLX,2009-01-29,5.268570899963379
+272290,NFLX,2009-01-30,5.162857055664063
+272291,NFLX,2009-02-02,5.278571128845215
+272292,NFLX,2009-02-03,5.248570919036865
+272293,NFLX,2009-02-04,5.264286041259766
+272294,NFLX,2009-02-05,5.3528571128845215
+272295,NFLX,2009-02-06,5.285714149475098
+272296,NFLX,2009-02-09,5.2771430015563965
+272297,NFLX,2009-02-10,5.167142868041992
+272298,NFLX,2009-02-11,5.167142868041992
+272299,NFLX,2009-02-12,5.4185709953308105
+272300,NFLX,2009-02-13,5.505713939666748
+272301,NFLX,2009-02-17,5.317142963409424
+272302,NFLX,2009-02-18,5.285714149475098
+272303,NFLX,2009-02-19,5.2985711097717285
+272304,NFLX,2009-02-20,5.257143020629883
+272305,NFLX,2009-02-23,5.082857131958008
+272306,NFLX,2009-02-24,5.151429176330566
+272307,NFLX,2009-02-25,5.112856864929199
+272308,NFLX,2009-02-26,5.111429214477539
+272309,NFLX,2009-02-27,5.177143096923828
+272310,NFLX,2009-03-02,4.9071431159973145
+272311,NFLX,2009-03-03,5.194285869598389
+272312,NFLX,2009-03-04,5.387143135070801
+272313,NFLX,2009-03-05,5.414286136627197
+272314,NFLX,2009-03-06,5.454286098480225
+272315,NFLX,2009-03-09,5.5
+272316,NFLX,2009-03-10,5.5
+272317,NFLX,2009-03-11,5.355713844299316
+272318,NFLX,2009-03-12,5.708570957183838
+272319,NFLX,2009-03-13,5.62428617477417
+272320,NFLX,2009-03-16,5.522857189178467
+272321,NFLX,2009-03-17,5.82714319229126
+272322,NFLX,2009-03-18,5.945713996887207
+272323,NFLX,2009-03-19,5.929999828338623
+272324,NFLX,2009-03-20,5.949999809265137
+272325,NFLX,2009-03-23,6.199999809265137
+272326,NFLX,2009-03-24,6.20285701751709
+272327,NFLX,2009-03-25,5.937142848968506
+272328,NFLX,2009-03-26,5.964285850524902
+272329,NFLX,2009-03-27,5.6685709953308105
+272330,NFLX,2009-03-30,6.00428581237793
+272331,NFLX,2009-03-31,6.131429195404053
+272332,NFLX,2009-04-01,6.12428617477417
+272333,NFLX,2009-04-02,6.161428928375244
+272334,NFLX,2009-04-03,6.152856826782227
+272335,NFLX,2009-04-06,6.357142925262451
+272336,NFLX,2009-04-07,6.242856979370117
+272337,NFLX,2009-04-08,6.325714111328125
+272338,NFLX,2009-04-09,6.70714282989502
+272339,NFLX,2009-04-13,7.059999942779541
+272340,NFLX,2009-04-14,6.82857084274292
+272341,NFLX,2009-04-15,6.65571403503418
+272342,NFLX,2009-04-16,6.895713806152344
+272343,NFLX,2009-04-17,6.975714206695557
+272344,NFLX,2009-04-20,7.0871429443359375
+272345,NFLX,2009-04-21,6.6571431159973145
+272346,NFLX,2009-04-22,6.554286003112793
+272347,NFLX,2009-04-23,6.474286079406738
+272348,NFLX,2009-04-24,6.104286193847656
+272349,NFLX,2009-04-27,6.62428617477417
+272350,NFLX,2009-04-28,6.597143173217773
+272351,NFLX,2009-04-29,6.461429119110107
+272352,NFLX,2009-04-30,6.472856998443604
+272353,NFLX,2009-05-01,6.354286193847656
+272354,NFLX,2009-05-04,6.420000076293945
+272355,NFLX,2009-05-05,6.444285869598389
+272356,NFLX,2009-05-06,6.1414289474487305
+272357,NFLX,2009-05-07,5.710000038146973
+272358,NFLX,2009-05-08,5.74571418762207
+272359,NFLX,2009-05-11,5.6571431159973145
+272360,NFLX,2009-05-12,5.7614288330078125
+272361,NFLX,2009-05-13,5.378571033477783
+272362,NFLX,2009-05-14,5.29714298248291
+272363,NFLX,2009-05-15,5.5
+272364,NFLX,2009-05-18,5.538570880889893
+272365,NFLX,2009-05-19,5.661428928375244
+272366,NFLX,2009-05-20,5.75
+272367,NFLX,2009-05-21,5.5871429443359375
+272368,NFLX,2009-05-22,5.5428571701049805
+272369,NFLX,2009-05-26,5.727142810821533
+272370,NFLX,2009-05-27,5.561429023742676
+272371,NFLX,2009-05-28,5.505713939666748
+272372,NFLX,2009-05-29,5.631429195404053
+272373,NFLX,2009-06-01,5.848570823669434
+272374,NFLX,2009-06-02,5.881429195404053
+272375,NFLX,2009-06-03,5.785714149475098
+272376,NFLX,2009-06-04,5.815713882446289
+272377,NFLX,2009-06-05,5.598570823669434
+272378,NFLX,2009-06-08,5.544285774230957
+272379,NFLX,2009-06-09,5.572856903076172
+272380,NFLX,2009-06-10,5.408570766448975
+272381,NFLX,2009-06-11,5.3914289474487305
+272382,NFLX,2009-06-12,5.40571403503418
+272383,NFLX,2009-06-15,5.451428890228272
+272384,NFLX,2009-06-16,5.404285907745361
+272385,NFLX,2009-06-17,5.771429061889648
+272386,NFLX,2009-06-18,5.901429176330566
+272387,NFLX,2009-06-19,5.941429138183594
+272388,NFLX,2009-06-22,5.7928571701049805
+272389,NFLX,2009-06-23,5.652856826782227
+272390,NFLX,2009-06-24,5.65571403503418
+272391,NFLX,2009-06-25,5.872857093811035
+272392,NFLX,2009-06-26,5.7671427726745605
+272393,NFLX,2009-06-29,5.885714054107666
+272394,NFLX,2009-06-30,5.90571403503418
+272395,NFLX,2009-07-01,5.802856922149658
+272396,NFLX,2009-07-02,5.70285701751709
+272397,NFLX,2009-07-06,5.682857036590576
+272398,NFLX,2009-07-07,5.5428571701049805
+272399,NFLX,2009-07-08,5.528571128845215
+272400,NFLX,2009-07-09,5.70714282989502
+272401,NFLX,2009-07-10,5.724286079406738
+272402,NFLX,2009-07-13,6.0271430015563965
+272403,NFLX,2009-07-14,6.185713768005371
+272404,NFLX,2009-07-15,6.34428596496582
+272405,NFLX,2009-07-16,6.304286003112793
+272406,NFLX,2009-07-17,6.305714130401611
+272407,NFLX,2009-07-20,6.402856826782227
+272408,NFLX,2009-07-21,6.397142887115479
+272409,NFLX,2009-07-22,6.468571186065674
+272410,NFLX,2009-07-23,6.637143135070801
+272411,NFLX,2009-07-24,6.028571128845215
+272412,NFLX,2009-07-27,5.95714282989502
+272413,NFLX,2009-07-28,6.0485711097717285
+272414,NFLX,2009-07-29,6.099999904632568
+272415,NFLX,2009-07-30,6.230000019073486
+272416,NFLX,2009-07-31,6.2771430015563965
+272417,NFLX,2009-08-03,6.424285888671875
+272418,NFLX,2009-08-04,6.311429023742676
+272419,NFLX,2009-08-05,6.329999923706055
+272420,NFLX,2009-08-06,6.214285850524902
+272421,NFLX,2009-08-07,6.428571224212647
+272422,NFLX,2009-08-10,6.5428571701049805
+272423,NFLX,2009-08-11,6.584286212921143
+272424,NFLX,2009-08-12,6.611429214477539
+272425,NFLX,2009-08-13,6.611429214477539
+272426,NFLX,2009-08-14,6.355713844299316
+272427,NFLX,2009-08-17,6.158570766448975
+272428,NFLX,2009-08-18,6.221428871154785
+272429,NFLX,2009-08-19,6.409999847412109
+272430,NFLX,2009-08-20,6.425714015960693
+272431,NFLX,2009-08-21,6.442856788635254
+272432,NFLX,2009-08-24,6.3314290046691895
+272433,NFLX,2009-08-25,6.351428985595703
+272434,NFLX,2009-08-26,6.281428813934326
+272435,NFLX,2009-08-27,6.25
+272436,NFLX,2009-08-28,6.317142963409424
+272437,NFLX,2009-08-31,6.23285722732544
+272438,NFLX,2009-09-01,6.021429061889648
+272439,NFLX,2009-09-02,5.968571186065674
+272440,NFLX,2009-09-03,5.755713939666748
+272441,NFLX,2009-09-04,5.849999904632568
+272442,NFLX,2009-09-08,5.925714015960693
+272443,NFLX,2009-09-09,6.175714015960693
+272444,NFLX,2009-09-10,6.214285850524902
+272445,NFLX,2009-09-11,6.09428596496582
+272446,NFLX,2009-09-14,6.182857036590576
+272447,NFLX,2009-09-15,6.424285888671875
+272448,NFLX,2009-09-16,6.685713768005371
+272449,NFLX,2009-09-17,6.634285926818848
+272450,NFLX,2009-09-18,6.771429061889648
+272451,NFLX,2009-09-21,6.785714149475098
+272452,NFLX,2009-09-22,6.818571090698242
+272453,NFLX,2009-09-23,6.692856788635254
+272454,NFLX,2009-09-24,6.659999847412109
+272455,NFLX,2009-09-25,6.6085710525512695
+272456,NFLX,2009-09-28,6.567142963409424
+272457,NFLX,2009-09-29,6.6085710525512695
+272458,NFLX,2009-09-30,6.595714092254639
+272459,NFLX,2009-10-01,6.37428617477417
+272460,NFLX,2009-10-02,6.388570785522461
+272461,NFLX,2009-10-05,6.488571166992188
+272462,NFLX,2009-10-06,6.595714092254639
+272463,NFLX,2009-10-07,6.607142925262451
+272464,NFLX,2009-10-08,6.57714319229126
+272465,NFLX,2009-10-09,6.701428890228272
+272466,NFLX,2009-10-12,6.579999923706055
+272467,NFLX,2009-10-13,6.6414289474487305
+272468,NFLX,2009-10-14,6.867143154144287
+272469,NFLX,2009-10-15,7.192856788635254
+272470,NFLX,2009-10-16,6.998570919036865
+272471,NFLX,2009-10-19,7.114285945892334
+272472,NFLX,2009-10-20,6.994286060333252
+272473,NFLX,2009-10-21,6.835713863372803
+272474,NFLX,2009-10-22,7.090000152587891
+272475,NFLX,2009-10-23,7.841429233551025
+272476,NFLX,2009-10-26,7.881429195404053
+272477,NFLX,2009-10-27,7.748570919036865
+272478,NFLX,2009-10-28,7.648571014404297
+272479,NFLX,2009-10-29,7.902856826782227
+272480,NFLX,2009-10-30,7.635714054107666
+272481,NFLX,2009-11-02,7.685713768005371
+272482,NFLX,2009-11-03,7.6785712242126465
+272483,NFLX,2009-11-04,7.737143039703369
+272484,NFLX,2009-11-05,8.055713653564453
+272485,NFLX,2009-11-06,7.980000019073486
+272486,NFLX,2009-11-09,8.171428680419922
+272487,NFLX,2009-11-10,8.342857360839844
+272488,NFLX,2009-11-11,8.491429328918457
+272489,NFLX,2009-11-12,8.312856674194336
+272490,NFLX,2009-11-13,8.475713729858398
+272491,NFLX,2009-11-16,8.494285583496094
+272492,NFLX,2009-11-17,8.678570747375488
+272493,NFLX,2009-11-18,8.732856750488281
+272494,NFLX,2009-11-19,8.60857105255127
+272495,NFLX,2009-11-20,8.567143440246582
+272496,NFLX,2009-11-23,8.625714302062988
+272497,NFLX,2009-11-24,8.524286270141602
+272498,NFLX,2009-11-25,8.460000038146973
+272499,NFLX,2009-11-27,8.264286041259766
+272500,NFLX,2009-11-30,8.375714302062988
+272501,NFLX,2009-12-01,8.318571090698242
+272502,NFLX,2009-12-02,8.428570747375488
+272503,NFLX,2009-12-03,8.284285545349121
+272504,NFLX,2009-12-04,8.032856941223145
+272505,NFLX,2009-12-07,7.987143039703369
+272506,NFLX,2009-12-08,7.9885711669921875
+272507,NFLX,2009-12-09,7.994286060333252
+272508,NFLX,2009-12-10,8.105713844299316
+272509,NFLX,2009-12-11,7.9571428298950195
+272510,NFLX,2009-12-14,8.058570861816406
+272511,NFLX,2009-12-15,8.131428718566895
+272512,NFLX,2009-12-16,7.868570804595947
+272513,NFLX,2009-12-17,7.675714015960693
+272514,NFLX,2009-12-18,7.610000133514404
+272515,NFLX,2009-12-21,7.708570957183838
+272516,NFLX,2009-12-22,7.658570766448975
+272517,NFLX,2009-12-23,8.121429443359375
+272518,NFLX,2009-12-24,8.127142906188965
+272519,NFLX,2009-12-28,8.191429138183594
+272520,NFLX,2009-12-29,8.140000343322754
+272521,NFLX,2009-12-30,7.947143077850342
+272522,NFLX,2009-12-31,7.869999885559082
+272523,NFLX,2010-01-04,7.639999866485596
+272524,NFLX,2010-01-05,7.358571052551269
+272525,NFLX,2010-01-06,7.617143154144287
+272526,NFLX,2010-01-07,7.485713958740234
+272527,NFLX,2010-01-08,7.614285945892334
+272528,NFLX,2010-01-11,7.604286193847656
+272529,NFLX,2010-01-12,7.481429100036621
+272530,NFLX,2010-01-13,7.708570957183838
+272531,NFLX,2010-01-14,7.284286022186279
+272532,NFLX,2010-01-15,7.278571128845215
+272533,NFLX,2010-01-19,7.314286231994629
+272534,NFLX,2010-01-20,7.320000171661377
+272535,NFLX,2010-01-21,7.312857151031494
+272536,NFLX,2010-01-22,7.269999980926514
+272537,NFLX,2010-01-25,7.018570899963379
+272538,NFLX,2010-01-26,7.135714054107666
+272539,NFLX,2010-01-27,7.281428813934326
+272540,NFLX,2010-01-28,9.005714416503906
+272541,NFLX,2010-01-29,8.89285659790039
+272542,NFLX,2010-02-01,8.718570709228516
+272543,NFLX,2010-02-02,8.835714340209961
+272544,NFLX,2010-02-03,8.850000381469727
+272545,NFLX,2010-02-04,8.619999885559082
+272546,NFLX,2010-02-05,8.691429138183594
+272547,NFLX,2010-02-08,8.699999809265137
+272548,NFLX,2010-02-09,8.875714302062988
+272549,NFLX,2010-02-10,8.784285545349121
+272550,NFLX,2010-02-11,9.05142879486084
+272551,NFLX,2010-02-12,9.025713920593262
+272552,NFLX,2010-02-16,9.265713691711426
+272553,NFLX,2010-02-17,9.21571445465088
+272554,NFLX,2010-02-18,9.442856788635254
+272555,NFLX,2010-02-19,9.521429061889648
+272556,NFLX,2010-02-22,9.324286460876465
+272557,NFLX,2010-02-23,9.192856788635254
+272558,NFLX,2010-02-24,9.241429328918455
+272559,NFLX,2010-02-25,9.372857093811035
+272560,NFLX,2010-02-26,9.435713768005373
+272561,NFLX,2010-03-01,9.95714282989502
+272562,NFLX,2010-03-02,9.854286193847656
+272563,NFLX,2010-03-03,9.649999618530272
+272564,NFLX,2010-03-04,9.71571445465088
+272565,NFLX,2010-03-05,9.66428565979004
+272566,NFLX,2010-03-08,9.811429023742676
+272567,NFLX,2010-03-09,9.991429328918455
+272568,NFLX,2010-03-10,10.182856559753418
+272569,NFLX,2010-03-11,10.170000076293944
+272570,NFLX,2010-03-12,9.997142791748049
+272571,NFLX,2010-03-15,9.942856788635254
+272572,NFLX,2010-03-16,10.09000015258789
+272573,NFLX,2010-03-17,10.131428718566896
+272574,NFLX,2010-03-18,10.077142715454102
+272575,NFLX,2010-03-19,10.064286231994627
+272576,NFLX,2010-03-22,10.412857055664062
+272577,NFLX,2010-03-23,10.422857284545898
+272578,NFLX,2010-03-24,10.338570594787598
+272579,NFLX,2010-03-25,10.505714416503906
+272580,NFLX,2010-03-26,10.614286422729492
+272581,NFLX,2010-03-29,10.557143211364746
+272582,NFLX,2010-03-30,10.722857475280762
+272583,NFLX,2010-03-31,10.53428554534912
+272584,NFLX,2010-04-01,10.714285850524902
+272585,NFLX,2010-04-05,11.427143096923828
+272586,NFLX,2010-04-06,11.90999984741211
+272587,NFLX,2010-04-07,11.390000343322754
+272588,NFLX,2010-04-08,11.6899995803833
+272589,NFLX,2010-04-09,11.774286270141602
+272590,NFLX,2010-04-12,11.882857322692873
+272591,NFLX,2010-04-13,12.34000015258789
+272592,NFLX,2010-04-14,12.510000228881836
+272593,NFLX,2010-04-15,12.40428638458252
+272594,NFLX,2010-04-16,12.187143325805664
+272595,NFLX,2010-04-19,12.114286422729492
+272596,NFLX,2010-04-20,12.438570976257324
+272597,NFLX,2010-04-21,12.425713539123535
+272598,NFLX,2010-04-22,14.321429252624512
+272599,NFLX,2010-04-23,14.247142791748049
+272600,NFLX,2010-04-26,15.45285701751709
+272601,NFLX,2010-04-27,14.581428527832031
+272602,NFLX,2010-04-28,14.19857120513916
+272603,NFLX,2010-04-29,14.738571166992188
+272604,NFLX,2010-04-30,14.128570556640623
+272605,NFLX,2010-05-03,14.56999969482422
+272606,NFLX,2010-05-04,14.194286346435549
+272607,NFLX,2010-05-05,14.032856941223145
+272608,NFLX,2010-05-06,13.852856636047363
+272609,NFLX,2010-05-07,13.012857437133787
+272610,NFLX,2010-05-10,13.928570747375488
+272611,NFLX,2010-05-11,14.260000228881836
+272612,NFLX,2010-05-12,15.40428638458252
+272613,NFLX,2010-05-13,15.71571445465088
+272614,NFLX,2010-05-14,14.365714073181152
+272615,NFLX,2010-05-17,15.192856788635254
+272616,NFLX,2010-05-18,14.572856903076172
+272617,NFLX,2010-05-19,14.372857093811035
+272618,NFLX,2010-05-20,13.56999969482422
+272619,NFLX,2010-05-21,14.210000038146973
+272620,NFLX,2010-05-24,14.51714324951172
+272621,NFLX,2010-05-25,15.0
+272622,NFLX,2010-05-26,14.971428871154783
+272623,NFLX,2010-05-27,15.55142879486084
+272624,NFLX,2010-05-28,15.878570556640623
+272625,NFLX,2010-06-01,15.327142715454102
+272626,NFLX,2010-06-02,15.825714111328123
+272627,NFLX,2010-06-03,15.978570938110352
+272628,NFLX,2010-06-04,15.682856559753418
+272629,NFLX,2010-06-07,15.59428596496582
+272630,NFLX,2010-06-08,15.761428833007812
+272631,NFLX,2010-06-09,16.489999771118164
+272632,NFLX,2010-06-10,16.95142936706543
+272633,NFLX,2010-06-11,17.24142837524414
+272634,NFLX,2010-06-14,18.11571311950684
+272635,NFLX,2010-06-15,17.64285659790039
+272636,NFLX,2010-06-16,17.809999465942383
+272637,NFLX,2010-06-17,17.979999542236328
+272638,NFLX,2010-06-18,18.059999465942383
+272639,NFLX,2010-06-21,16.998571395874023
+272640,NFLX,2010-06-22,16.632856369018555
+272641,NFLX,2010-06-23,16.82428550720215
+272642,NFLX,2010-06-24,16.46428680419922
+272643,NFLX,2010-06-25,16.854286193847656
+272644,NFLX,2010-06-28,16.801429748535156
+272645,NFLX,2010-06-29,16.082857131958008
+272646,NFLX,2010-06-30,15.521429061889648
+272647,NFLX,2010-07-01,15.665714263916016
+272648,NFLX,2010-07-02,15.29714298248291
+272649,NFLX,2010-07-06,15.324286460876465
+272650,NFLX,2010-07-07,16.927143096923828
+272651,NFLX,2010-07-08,16.711429595947266
+272652,NFLX,2010-07-09,16.790000915527344
+272653,NFLX,2010-07-12,17.054285049438477
+272654,NFLX,2010-07-13,17.2742862701416
+272655,NFLX,2010-07-14,17.571428298950195
+272656,NFLX,2010-07-15,17.301429748535156
+272657,NFLX,2010-07-16,16.912857055664062
+272658,NFLX,2010-07-19,16.985713958740234
+272659,NFLX,2010-07-20,17.198570251464844
+272660,NFLX,2010-07-21,17.092857360839844
+272661,NFLX,2010-07-22,14.794285774230955
+272662,NFLX,2010-07-23,15.385713577270508
+272663,NFLX,2010-07-26,14.684286117553713
+272664,NFLX,2010-07-27,14.869999885559082
+272665,NFLX,2010-07-28,14.329999923706056
+272666,NFLX,2010-07-29,14.002857208251951
+272667,NFLX,2010-07-30,14.649999618530272
+272668,NFLX,2010-08-02,14.554286003112791
+272669,NFLX,2010-08-03,14.915714263916016
+272670,NFLX,2010-08-04,15.447142601013184
+272671,NFLX,2010-08-05,15.789999961853027
+272672,NFLX,2010-08-06,16.902856826782227
+272673,NFLX,2010-08-09,16.700000762939453
+272674,NFLX,2010-08-10,17.858570098876953
+272675,NFLX,2010-08-11,18.067142486572266
+272676,NFLX,2010-08-12,19.007143020629883
+272677,NFLX,2010-08-13,18.894285202026367
+272678,NFLX,2010-08-16,19.60285758972168
+272679,NFLX,2010-08-17,18.99571418762207
+272680,NFLX,2010-08-18,17.957143783569336
+272681,NFLX,2010-08-19,18.31999969482422
+272682,NFLX,2010-08-20,18.56571388244629
+272683,NFLX,2010-08-23,18.128570556640625
+272684,NFLX,2010-08-24,17.325714111328125
+272685,NFLX,2010-08-25,17.75
+272686,NFLX,2010-08-26,17.977142333984375
+272687,NFLX,2010-08-27,18.014286041259766
+272688,NFLX,2010-08-30,17.58571434020996
+272689,NFLX,2010-08-31,17.931428909301758
+272690,NFLX,2010-09-01,19.272857666015625
+272691,NFLX,2010-09-02,19.71428680419922
+272692,NFLX,2010-09-03,19.78285789489746
+272693,NFLX,2010-09-07,20.255714416503903
+272694,NFLX,2010-09-08,20.85714340209961
+272695,NFLX,2010-09-09,20.81142807006836
+272696,NFLX,2010-09-10,20.8799991607666
+272697,NFLX,2010-09-13,21.134286880493164
+272698,NFLX,2010-09-14,20.950000762939453
+272699,NFLX,2010-09-15,20.445714950561523
+272700,NFLX,2010-09-16,20.071428298950195
+272701,NFLX,2010-09-17,20.06571388244629
+272702,NFLX,2010-09-20,20.412857055664062
+272703,NFLX,2010-09-21,21.0285701751709
+272704,NFLX,2010-09-22,22.41857147216797
+272705,NFLX,2010-09-23,22.924285888671875
+272706,NFLX,2010-09-24,23.1728572845459
+272707,NFLX,2010-09-27,23.56999969482422
+272708,NFLX,2010-09-28,23.12285614013672
+272709,NFLX,2010-09-29,24.375713348388672
+272710,NFLX,2010-09-30,23.165714263916016
+272711,NFLX,2010-10-01,22.09428596496582
+272712,NFLX,2010-10-04,22.341428756713867
+272713,NFLX,2010-10-05,22.308570861816406
+272714,NFLX,2010-10-06,21.46714210510254
+272715,NFLX,2010-10-07,21.632856369018555
+272716,NFLX,2010-10-08,21.37714385986328
+272717,NFLX,2010-10-11,21.955713272094727
+272718,NFLX,2010-10-12,22.198570251464844
+272719,NFLX,2010-10-13,22.087142944335938
+272720,NFLX,2010-10-14,21.825714111328125
+272721,NFLX,2010-10-15,22.24571418762207
+272722,NFLX,2010-10-18,21.85714340209961
+272723,NFLX,2010-10-19,21.332857131958008
+272724,NFLX,2010-10-20,21.878570556640625
+272725,NFLX,2010-10-21,24.670000076293945
+272726,NFLX,2010-10-22,24.01428604125977
+272727,NFLX,2010-10-25,23.834285736083984
+272728,NFLX,2010-10-26,25.374286651611328
+272729,NFLX,2010-10-27,25.5
+272730,NFLX,2010-10-28,25.100000381469727
+272731,NFLX,2010-10-29,24.795713424682617
+272732,NFLX,2010-11-01,23.90999984741211
+272733,NFLX,2010-11-02,24.515714645385746
+272734,NFLX,2010-11-03,24.494285583496094
+272735,NFLX,2010-11-04,23.974285125732425
+272736,NFLX,2010-11-05,24.01428604125977
+272737,NFLX,2010-11-08,24.16142845153809
+272738,NFLX,2010-11-09,24.351428985595703
+272739,NFLX,2010-11-10,25.26714324951172
+272740,NFLX,2010-11-11,25.020000457763672
+272741,NFLX,2010-11-12,24.71428680419922
+272742,NFLX,2010-11-15,24.042856216430664
+272743,NFLX,2010-11-16,23.628570556640625
+272744,NFLX,2010-11-17,23.81142807006836
+272745,NFLX,2010-11-18,24.047143936157227
+272746,NFLX,2010-11-19,24.71999931335449
+272747,NFLX,2010-11-22,26.902856826782227
+272748,NFLX,2010-11-23,26.81571388244629
+272749,NFLX,2010-11-24,26.96714210510254
+272750,NFLX,2010-11-26,27.41428565979004
+272751,NFLX,2010-11-29,28.417142868041992
+272752,NFLX,2010-11-30,29.41428565979004
+272753,NFLX,2010-12-01,28.591428756713867
+272754,NFLX,2010-12-02,27.63142967224121
+272755,NFLX,2010-12-03,26.49285697937012
+272756,NFLX,2010-12-06,27.63857078552246
+272757,NFLX,2010-12-07,27.11571311950684
+272758,NFLX,2010-12-08,26.88999938964844
+272759,NFLX,2010-12-09,27.292856216430664
+272760,NFLX,2010-12-10,27.80428504943848
+272761,NFLX,2010-12-13,26.257143020629883
+272762,NFLX,2010-12-14,25.49285697937012
+272763,NFLX,2010-12-15,25.5
+272764,NFLX,2010-12-16,25.950000762939453
+272765,NFLX,2010-12-17,25.71714210510254
+272766,NFLX,2010-12-20,25.435714721679688
+272767,NFLX,2010-12-21,26.605714797973636
+272768,NFLX,2010-12-22,26.47857093811035
+272769,NFLX,2010-12-23,26.36857032775879
+272770,NFLX,2010-12-27,25.71571350097656
+272771,NFLX,2010-12-28,26.238571166992188
+272772,NFLX,2010-12-29,25.752857208251957
+272773,NFLX,2010-12-30,25.685714721679688
+272774,NFLX,2010-12-31,25.100000381469727
+272775,NFLX,2011-01-03,25.48714256286621
+272776,NFLX,2011-01-04,25.90999984741211
+272777,NFLX,2011-01-05,25.67571449279785
+272778,NFLX,2011-01-06,25.427143096923828
+272779,NFLX,2011-01-07,25.61428642272949
+272780,NFLX,2011-01-10,26.84000015258789
+272781,NFLX,2011-01-11,26.66428565979004
+272782,NFLX,2011-01-12,26.985713958740234
+272783,NFLX,2011-01-13,27.355714797973636
+272784,NFLX,2011-01-14,27.354286193847656
+272785,NFLX,2011-01-18,27.66857147216797
+272786,NFLX,2011-01-19,27.26714324951172
+272787,NFLX,2011-01-20,26.428571701049805
+272788,NFLX,2011-01-21,26.01285743713379
+272789,NFLX,2011-01-24,26.280000686645508
+272790,NFLX,2011-01-25,26.677143096923828
+272791,NFLX,2011-01-26,26.14714241027832
+272792,NFLX,2011-01-27,30.124286651611328
+272793,NFLX,2011-01-28,31.13999938964844
+272794,NFLX,2011-01-31,30.582857131958008
+272795,NFLX,2011-02-01,30.41428565979004
+272796,NFLX,2011-02-02,30.18000030517578
+272797,NFLX,2011-02-03,30.21285629272461
+272798,NFLX,2011-02-04,31.43857192993164
+272799,NFLX,2011-02-07,31.145713806152344
+272800,NFLX,2011-02-08,31.09000015258789
+272801,NFLX,2011-02-09,31.755714416503903
+272802,NFLX,2011-02-10,31.885713577270508
+272803,NFLX,2011-02-11,33.0099983215332
+272804,NFLX,2011-02-14,35.36428451538086
+272805,NFLX,2011-02-15,34.3985710144043
+272806,NFLX,2011-02-16,33.959999084472656
+272807,NFLX,2011-02-17,33.66143035888672
+272808,NFLX,2011-02-18,33.644287109375
+272809,NFLX,2011-02-22,31.65714263916016
+272810,NFLX,2011-02-23,30.17142868041992
+272811,NFLX,2011-02-24,30.739999771118164
+272812,NFLX,2011-02-25,30.34857177734375
+272813,NFLX,2011-02-28,29.5242862701416
+272814,NFLX,2011-03-01,29.23285675048828
+272815,NFLX,2011-03-02,29.17571449279785
+272816,NFLX,2011-03-03,29.0528564453125
+272817,NFLX,2011-03-04,30.10285758972168
+272818,NFLX,2011-03-07,29.628570556640625
+272819,NFLX,2011-03-08,27.92142868041992
+272820,NFLX,2011-03-09,27.56999969482422
+272821,NFLX,2011-03-10,28.57428550720215
+272822,NFLX,2011-03-11,29.21999931335449
+272823,NFLX,2011-03-14,28.74285697937012
+272824,NFLX,2011-03-15,31.015714645385746
+272825,NFLX,2011-03-16,30.54857063293457
+272826,NFLX,2011-03-17,30.55714225769043
+272827,NFLX,2011-03-18,29.91428565979004
+272828,NFLX,2011-03-21,30.40571403503418
+272829,NFLX,2011-03-22,31.62714385986328
+272830,NFLX,2011-03-23,32.72285842895508
+272831,NFLX,2011-03-24,32.73285675048828
+272832,NFLX,2011-03-25,32.85857009887695
+272833,NFLX,2011-03-28,33.90285873413086
+272834,NFLX,2011-03-29,33.91143035888672
+272835,NFLX,2011-03-30,33.99285888671875
+272836,NFLX,2011-03-31,33.96857070922852
+272837,NFLX,2011-04-01,34.584285736083984
+272838,NFLX,2011-04-04,34.959999084472656
+272839,NFLX,2011-04-05,34.88999938964844
+272840,NFLX,2011-04-06,34.281429290771484
+272841,NFLX,2011-04-07,33.422855377197266
+272842,NFLX,2011-04-08,33.55142974853516
+272843,NFLX,2011-04-11,32.59428787231445
+272844,NFLX,2011-04-12,33.417144775390625
+272845,NFLX,2011-04-13,34.10714340209961
+272846,NFLX,2011-04-14,33.81856918334961
+272847,NFLX,2011-04-15,33.64142990112305
+272848,NFLX,2011-04-18,33.332855224609375
+272849,NFLX,2011-04-19,34.50714111328125
+272850,NFLX,2011-04-20,34.91857147216797
+272851,NFLX,2011-04-21,36.03142929077149
+272852,NFLX,2011-04-25,35.952857971191406
+272853,NFLX,2011-04-26,32.7014274597168
+272854,NFLX,2011-04-27,33.70857238769531
+272855,NFLX,2011-04-28,33.48143005371094
+272856,NFLX,2011-04-29,33.23857116699219
+272857,NFLX,2011-05-02,33.88428497314453
+272858,NFLX,2011-05-03,33.03428649902344
+272859,NFLX,2011-05-04,32.74142837524414
+272860,NFLX,2011-05-05,32.90142822265625
+272861,NFLX,2011-05-06,32.781429290771484
+272862,NFLX,2011-05-09,33.772857666015625
+272863,NFLX,2011-05-10,33.9471435546875
+272864,NFLX,2011-05-11,34.38142776489258
+272865,NFLX,2011-05-12,35.11000061035156
+272866,NFLX,2011-05-13,35.21714401245117
+272867,NFLX,2011-05-16,33.869998931884766
+272868,NFLX,2011-05-17,33.84857177734375
+272869,NFLX,2011-05-18,34.6485710144043
+272870,NFLX,2011-05-19,34.67571258544922
+272871,NFLX,2011-05-20,35.128570556640625
+272872,NFLX,2011-05-23,35.4042854309082
+272873,NFLX,2011-05-24,35.371429443359375
+272874,NFLX,2011-05-25,37.067142486572266
+272875,NFLX,2011-05-26,37.67856979370117
+272876,NFLX,2011-05-27,37.78714370727539
+272877,NFLX,2011-05-31,38.68571472167969
+272878,NFLX,2011-06-01,38.18000030517578
+272879,NFLX,2011-06-02,38.81428527832031
+272880,NFLX,2011-06-03,39.09999847412109
+272881,NFLX,2011-06-06,37.51285552978516
+272882,NFLX,2011-06-07,37.66999816894531
+272883,NFLX,2011-06-08,37.46571350097656
+272884,NFLX,2011-06-09,37.5099983215332
+272885,NFLX,2011-06-10,36.94571304321289
+272886,NFLX,2011-06-13,36.74571228027344
+272887,NFLX,2011-06-14,37.30428695678711
+272888,NFLX,2011-06-15,36.73143005371094
+272889,NFLX,2011-06-16,35.61428451538086
+272890,NFLX,2011-06-17,35.0957145690918
+272891,NFLX,2011-06-20,35.09000015258789
+272892,NFLX,2011-06-21,36.23571395874024
+272893,NFLX,2011-06-22,35.522857666015625
+272894,NFLX,2011-06-23,36.53142929077149
+272895,NFLX,2011-06-24,36.70857238769531
+272896,NFLX,2011-06-27,37.15999984741211
+272897,NFLX,2011-06-28,37.869998931884766
+272898,NFLX,2011-06-29,37.84857177734375
+272899,NFLX,2011-06-30,37.52714157104492
+272900,NFLX,2011-07-01,38.28428649902344
+272901,NFLX,2011-07-05,41.37571334838867
+272902,NFLX,2011-07-06,41.56571578979492
+272903,NFLX,2011-07-07,41.77428436279297
+272904,NFLX,2011-07-08,42.16285705566406
+272905,NFLX,2011-07-11,41.53428649902344
+272906,NFLX,2011-07-12,41.61000061035156
+272907,NFLX,2011-07-13,42.67571258544922
+272908,NFLX,2011-07-14,40.94571304321289
+272909,NFLX,2011-07-15,40.9900016784668
+272910,NFLX,2011-07-18,39.85714340209961
+272911,NFLX,2011-07-19,41.04142761230469
+272912,NFLX,2011-07-20,40.20000076293945
+272913,NFLX,2011-07-21,39.40142822265625
+272914,NFLX,2011-07-22,39.51142883300781
+272915,NFLX,2011-07-25,40.21857070922852
+272916,NFLX,2011-07-26,38.130001068115234
+272917,NFLX,2011-07-27,38.48857116699219
+272918,NFLX,2011-07-28,38.08856964111328
+272919,NFLX,2011-07-29,37.99856948852539
+272920,NFLX,2011-08-01,37.62571334838867
+272921,NFLX,2011-08-02,36.74285888671875
+272922,NFLX,2011-08-03,37.14285659790039
+272923,NFLX,2011-08-04,35.11000061035156
+272924,NFLX,2011-08-05,34.44428634643555
+272925,NFLX,2011-08-08,32.37714385986328
+272926,NFLX,2011-08-09,33.97142791748047
+272927,NFLX,2011-08-10,33.202857971191406
+272928,NFLX,2011-08-11,34.73285675048828
+272929,NFLX,2011-08-12,34.85714340209961
+272930,NFLX,2011-08-15,35.182857513427734
+272931,NFLX,2011-08-16,34.1485710144043
+272932,NFLX,2011-08-17,33.17714309692383
+272933,NFLX,2011-08-18,31.06857109069824
+272934,NFLX,2011-08-19,29.31571388244629
+272935,NFLX,2011-08-22,29.31571388244629
+272936,NFLX,2011-08-23,31.36285781860352
+272937,NFLX,2011-08-24,30.86142921447754
+272938,NFLX,2011-08-25,30.832857131958008
+272939,NFLX,2011-08-26,31.698570251464844
+272940,NFLX,2011-08-29,32.1485710144043
+272941,NFLX,2011-08-30,33.75428771972656
+272942,NFLX,2011-08-31,33.57285690307617
+272943,NFLX,2011-09-01,33.32428741455078
+272944,NFLX,2011-09-02,30.444286346435547
+272945,NFLX,2011-09-06,31.252857208251957
+272946,NFLX,2011-09-07,30.85714340209961
+272947,NFLX,2011-09-08,30.17142868041992
+272948,NFLX,2011-09-09,29.13857078552246
+272949,NFLX,2011-09-12,30.007143020629883
+272950,NFLX,2011-09-13,29.821428298950195
+272951,NFLX,2011-09-14,29.81571388244629
+272952,NFLX,2011-09-15,24.178571701049805
+272953,NFLX,2011-09-16,22.170000076293945
+272954,NFLX,2011-09-19,20.53571319580078
+272955,NFLX,2011-09-20,18.575714111328125
+272956,NFLX,2011-09-21,18.35714340209961
+272957,NFLX,2011-09-22,18.36142921447754
+272958,NFLX,2011-09-23,18.479999542236328
+272959,NFLX,2011-09-26,18.88857078552246
+272960,NFLX,2011-09-27,18.21285629272461
+272961,NFLX,2011-09-28,18.162857055664062
+272962,NFLX,2011-09-29,16.170000076293945
+272963,NFLX,2011-09-30,16.181428909301758
+272964,NFLX,2011-10-03,16.178571701049805
+272965,NFLX,2011-10-04,16.41428565979004
+272966,NFLX,2011-10-05,17.108570098876953
+272967,NFLX,2011-10-06,17.605714797973633
+272968,NFLX,2011-10-07,16.744285583496094
+272969,NFLX,2011-10-10,15.945713996887209
+272970,NFLX,2011-10-11,15.522856712341309
+272971,NFLX,2011-10-12,16.231428146362305
+272972,NFLX,2011-10-13,16.715713500976562
+272973,NFLX,2011-10-14,16.5771427154541
+272974,NFLX,2011-10-17,16.761428833007812
+272975,NFLX,2011-10-18,15.962857246398926
+272976,NFLX,2011-10-19,15.631428718566896
+272977,NFLX,2011-10-20,15.925713539123535
+272978,NFLX,2011-10-21,16.719999313354492
+272979,NFLX,2011-10-24,16.977142333984375
+272980,NFLX,2011-10-25,11.052857398986816
+272981,NFLX,2011-10-26,11.342857360839844
+272982,NFLX,2011-10-27,11.55142879486084
+272983,NFLX,2011-10-28,12.020000457763672
+272984,NFLX,2011-10-31,11.725713729858398
+272985,NFLX,2011-11-01,11.441429138183594
+272986,NFLX,2011-11-02,11.912857055664062
+272987,NFLX,2011-11-03,13.184286117553713
+272988,NFLX,2011-11-04,12.859999656677246
+272989,NFLX,2011-11-07,12.975713729858398
+272990,NFLX,2011-11-08,12.924285888671877
+272991,NFLX,2011-11-09,12.578571319580078
+272992,NFLX,2011-11-10,12.15999984741211
+272993,NFLX,2011-11-11,12.535714149475098
+272994,NFLX,2011-11-14,12.24571418762207
+272995,NFLX,2011-11-15,12.325714111328123
+272996,NFLX,2011-11-16,11.597143173217772
+272997,NFLX,2011-11-17,10.922857284545898
+272998,NFLX,2011-11-18,11.151429176330566
+272999,NFLX,2011-11-21,10.63857078552246
+273000,NFLX,2011-11-22,10.064286231994627
+273001,NFLX,2011-11-23,9.785714149475098
+273002,NFLX,2011-11-25,9.122857093811035
+273003,NFLX,2011-11-28,9.992856979370115
+273004,NFLX,2011-11-29,9.652856826782228
+273005,NFLX,2011-11-30,9.218570709228516
+273006,NFLX,2011-12-01,9.59571361541748
+273007,NFLX,2011-12-02,9.48142910003662
+273008,NFLX,2011-12-05,10.01714324951172
+273009,NFLX,2011-12-06,9.734286308288574
+273010,NFLX,2011-12-07,10.279999732971191
+273011,NFLX,2011-12-08,9.917142868041992
+273012,NFLX,2011-12-09,10.127142906188965
+273013,NFLX,2011-12-12,10.751428604125977
+273014,NFLX,2011-12-13,10.30142879486084
+273015,NFLX,2011-12-14,10.148571014404297
+273016,NFLX,2011-12-15,9.960000038146973
+273017,NFLX,2011-12-16,9.974286079406738
+273018,NFLX,2011-12-19,9.592857360839844
+273019,NFLX,2011-12-20,10.199999809265137
+273020,NFLX,2011-12-21,10.13857078552246
+273021,NFLX,2011-12-22,10.54857063293457
+273022,NFLX,2011-12-23,10.374285697937012
+273023,NFLX,2011-12-27,10.08571434020996
+273024,NFLX,2011-12-28,9.885713577270508
+273025,NFLX,2011-12-29,9.899999618530272
+273026,NFLX,2011-12-30,9.898571014404297
+273027,NFLX,2012-01-03,10.31999969482422
+273028,NFLX,2012-01-04,11.492856979370115
+273029,NFLX,2012-01-05,11.328571319580078
+273030,NFLX,2012-01-06,12.327142715454102
+273031,NFLX,2012-01-09,14.025713920593262
+273032,NFLX,2012-01-10,13.6899995803833
+273033,NFLX,2012-01-11,13.16428565979004
+273034,NFLX,2012-01-12,13.16428565979004
+273035,NFLX,2012-01-13,13.48285675048828
+273036,NFLX,2012-01-17,13.531429290771484
+273037,NFLX,2012-01-18,14.077142715454102
+273038,NFLX,2012-01-19,14.779999732971191
+273039,NFLX,2012-01-20,14.31999969482422
+273040,NFLX,2012-01-23,13.422857284545898
+273041,NFLX,2012-01-24,13.238571166992188
+273042,NFLX,2012-01-25,13.577142715454102
+273043,NFLX,2012-01-26,16.572856903076172
+273044,NFLX,2012-01-27,17.68428611755371
+273045,NFLX,2012-01-30,17.91857147216797
+273046,NFLX,2012-01-31,17.171428680419922
+273047,NFLX,2012-02-01,17.567142486572266
+273048,NFLX,2012-02-02,17.71428680419922
+273049,NFLX,2012-02-03,18.06142807006836
+273050,NFLX,2012-02-06,18.46428680419922
+273051,NFLX,2012-02-07,18.26857185363769
+273052,NFLX,2012-02-08,17.71428680419922
+273053,NFLX,2012-02-09,17.834285736083984
+273054,NFLX,2012-02-10,17.704286575317383
+273055,NFLX,2012-02-13,16.899999618530273
+273056,NFLX,2012-02-14,17.58142852783203
+273057,NFLX,2012-02-15,17.437143325805664
+273058,NFLX,2012-02-16,17.415714263916016
+273059,NFLX,2012-02-17,17.407142639160156
+273060,NFLX,2012-02-21,16.77142906188965
+273061,NFLX,2012-02-22,16.05714225769043
+273062,NFLX,2012-02-23,16.141429901123047
+273063,NFLX,2012-02-24,15.95285701751709
+273064,NFLX,2012-02-27,15.630000114440918
+273065,NFLX,2012-02-28,16.18857192993164
+273066,NFLX,2012-02-29,15.818571090698242
+273067,NFLX,2012-03-01,16.10714340209961
+273068,NFLX,2012-03-02,16.44285774230957
+273069,NFLX,2012-03-05,15.829999923706056
+273070,NFLX,2012-03-06,15.304286003112791
+273071,NFLX,2012-03-07,15.027142524719238
+273072,NFLX,2012-03-08,15.438570976257324
+273073,NFLX,2012-03-09,15.59000015258789
+273074,NFLX,2012-03-12,15.171428680419922
+273075,NFLX,2012-03-13,15.192856788635254
+273076,NFLX,2012-03-14,15.035714149475098
+273077,NFLX,2012-03-15,15.738571166992188
+273078,NFLX,2012-03-16,15.708571434020996
+273079,NFLX,2012-03-19,16.332857131958008
+273080,NFLX,2012-03-20,16.431428909301758
+273081,NFLX,2012-03-21,17.157142639160156
+273082,NFLX,2012-03-22,16.961429595947266
+273083,NFLX,2012-03-23,17.170000076293945
+273084,NFLX,2012-03-26,17.427143096923828
+273085,NFLX,2012-03-27,17.238571166992188
+273086,NFLX,2012-03-28,16.972856521606445
+273087,NFLX,2012-03-29,16.435714721679688
+273088,NFLX,2012-03-30,16.43428611755371
+273089,NFLX,2012-04-02,16.281429290771484
+273090,NFLX,2012-04-03,16.137142181396484
+273091,NFLX,2012-04-04,15.751428604125977
+273092,NFLX,2012-04-05,15.785714149475098
+273093,NFLX,2012-04-09,15.239999771118164
+273094,NFLX,2012-04-10,14.5600004196167
+273095,NFLX,2012-04-11,14.258570671081545
+273096,NFLX,2012-04-12,14.894286155700684
+273097,NFLX,2012-04-13,14.881428718566896
+273098,NFLX,2012-04-16,14.449999809265137
+273099,NFLX,2012-04-17,15.28857135772705
+273100,NFLX,2012-04-18,15.279999732971191
+273101,NFLX,2012-04-19,15.29857063293457
+273102,NFLX,2012-04-20,15.158571243286133
+273103,NFLX,2012-04-23,14.54857063293457
+273104,NFLX,2012-04-24,12.525713920593262
+273105,NFLX,2012-04-25,12.33571434020996
+273106,NFLX,2012-04-26,12.152856826782228
+273107,NFLX,2012-04-27,11.962857246398926
+273108,NFLX,2012-04-30,11.44857120513916
+273109,NFLX,2012-05-01,11.622857093811035
+273110,NFLX,2012-05-02,11.747142791748049
+273111,NFLX,2012-05-03,10.852856636047363
+273112,NFLX,2012-05-04,10.44857120513916
+273113,NFLX,2012-05-07,10.492856979370115
+273114,NFLX,2012-05-08,10.398571014404297
+273115,NFLX,2012-05-09,10.621429443359377
+273116,NFLX,2012-05-10,10.34571361541748
+273117,NFLX,2012-05-11,11.054286003112791
+273118,NFLX,2012-05-14,10.994285583496094
+273119,NFLX,2012-05-15,11.068571090698242
+273120,NFLX,2012-05-16,10.600000381469728
+273121,NFLX,2012-05-17,10.281429290771484
+273122,NFLX,2012-05-18,9.994285583496094
+273123,NFLX,2012-05-21,10.248571395874023
+273124,NFLX,2012-05-22,9.672857284545898
+273125,NFLX,2012-05-23,10.272856712341309
+273126,NFLX,2012-05-24,10.03857135772705
+273127,NFLX,2012-05-25,10.031429290771484
+273128,NFLX,2012-05-29,9.920000076293944
+273129,NFLX,2012-05-30,9.619999885559082
+273130,NFLX,2012-05-31,9.062856674194336
+273131,NFLX,2012-06-01,8.992856979370117
+273132,NFLX,2012-06-04,9.285714149475098
+273133,NFLX,2012-06-05,9.261428833007812
+273134,NFLX,2012-06-06,9.411429405212402
+273135,NFLX,2012-06-07,9.234286308288574
+273136,NFLX,2012-06-08,9.377142906188965
+273137,NFLX,2012-06-11,9.0
+273138,NFLX,2012-06-12,9.002857208251953
+273139,NFLX,2012-06-13,8.975713729858398
+273140,NFLX,2012-06-14,8.95142936706543
+273141,NFLX,2012-06-15,9.398571014404297
+273142,NFLX,2012-06-18,9.532856941223145
+273143,NFLX,2012-06-19,9.975713729858398
+273144,NFLX,2012-06-20,9.737142562866213
+273145,NFLX,2012-06-21,9.40571403503418
+273146,NFLX,2012-06-22,9.694286346435549
+273147,NFLX,2012-06-25,9.575714111328123
+273148,NFLX,2012-06-26,9.54285717010498
+273149,NFLX,2012-06-27,9.498571395874023
+273150,NFLX,2012-06-28,9.622857093811035
+273151,NFLX,2012-06-29,9.78428554534912
+273152,NFLX,2012-07-02,9.692856788635254
+273153,NFLX,2012-07-03,10.291428565979004
+273154,NFLX,2012-07-05,11.674285888671877
+273155,NFLX,2012-07-06,11.69857120513916
+273156,NFLX,2012-07-09,11.855713844299316
+273157,NFLX,2012-07-10,11.46142864227295
+273158,NFLX,2012-07-11,11.662857055664062
+273159,NFLX,2012-07-12,12.13857078552246
+273160,NFLX,2012-07-13,12.128570556640623
+273161,NFLX,2012-07-16,11.854286193847656
+273162,NFLX,2012-07-17,11.682856559753418
+273163,NFLX,2012-07-18,11.609999656677246
+273164,NFLX,2012-07-19,11.874285697937012
+273165,NFLX,2012-07-20,11.688570976257324
+273166,NFLX,2012-07-23,11.420000076293944
+273167,NFLX,2012-07-24,11.484286308288574
+273168,NFLX,2012-07-25,8.611429214477539
+273169,NFLX,2012-07-26,8.144286155700684
+273170,NFLX,2012-07-27,8.417142868041992
+273171,NFLX,2012-07-30,8.25
+273172,NFLX,2012-07-31,8.121429443359375
+273173,NFLX,2012-08-01,7.785714149475098
+273174,NFLX,2012-08-02,7.695713996887207
+273175,NFLX,2012-08-03,7.701428890228271
+273176,NFLX,2012-08-06,8.1128568649292
+273177,NFLX,2012-08-07,8.271429061889648
+273178,NFLX,2012-08-08,8.257143020629883
+273179,NFLX,2012-08-09,8.272856712341309
+273180,NFLX,2012-08-10,8.557143211364746
+273181,NFLX,2012-08-13,8.558570861816406
+273182,NFLX,2012-08-14,8.822856903076172
+273183,NFLX,2012-08-15,9.037142753601074
+273184,NFLX,2012-08-16,9.187143325805664
+273185,NFLX,2012-08-17,9.098570823669434
+273186,NFLX,2012-08-20,9.177143096923828
+273187,NFLX,2012-08-21,9.371429443359377
+273188,NFLX,2012-08-22,9.342857360839844
+273189,NFLX,2012-08-23,9.149999618530272
+273190,NFLX,2012-08-24,9.022856712341309
+273191,NFLX,2012-08-27,8.912857055664062
+273192,NFLX,2012-08-28,8.992856979370117
+273193,NFLX,2012-08-29,9.062856674194336
+273194,NFLX,2012-08-30,8.640000343322754
+273195,NFLX,2012-08-31,8.531429290771484
+273196,NFLX,2012-09-04,7.989999771118164
+273197,NFLX,2012-09-05,7.851428985595703
+273198,NFLX,2012-09-06,8.092857360839844
+273199,NFLX,2012-09-07,8.09428596496582
+273200,NFLX,2012-09-10,7.9885711669921875
+273201,NFLX,2012-09-11,8.165714263916016
+273202,NFLX,2012-09-12,8.172857284545898
+273203,NFLX,2012-09-13,8.285714149475098
+273204,NFLX,2012-09-14,8.645713806152344
+273205,NFLX,2012-09-17,8.145713806152344
+273206,NFLX,2012-09-18,8.008570671081543
+273207,NFLX,2012-09-19,8.148571014404297
+273208,NFLX,2012-09-20,8.39142894744873
+273209,NFLX,2012-09-21,8.255714416503906
+273210,NFLX,2012-09-24,8.055713653564453
+273211,NFLX,2012-09-25,7.685713768005371
+273212,NFLX,2012-09-26,7.87571382522583
+273213,NFLX,2012-09-27,7.935713768005371
+273214,NFLX,2012-09-28,7.7771430015563965
+273215,NFLX,2012-10-01,8.007143020629883
+273216,NFLX,2012-10-02,8.065713882446289
+273217,NFLX,2012-10-03,8.9399995803833
+273218,NFLX,2012-10-04,9.524286270141602
+273219,NFLX,2012-10-05,9.508570671081545
+273220,NFLX,2012-10-08,10.502857208251951
+273221,NFLX,2012-10-09,9.36142921447754
+273222,NFLX,2012-10-10,9.35714340209961
+273223,NFLX,2012-10-11,9.425713539123535
+273224,NFLX,2012-10-12,9.1899995803833
+273225,NFLX,2012-10-15,9.251428604125977
+273226,NFLX,2012-10-16,9.435713768005373
+273227,NFLX,2012-10-17,9.78857135772705
+273228,NFLX,2012-10-18,9.622857093811035
+273229,NFLX,2012-10-19,9.282856941223145
+273230,NFLX,2012-10-22,9.697142601013184
+273231,NFLX,2012-10-23,9.74571418762207
+273232,NFLX,2012-10-24,8.588570594787598
+273233,NFLX,2012-10-25,8.787142753601074
+273234,NFLX,2012-10-26,9.9399995803833
+273235,NFLX,2012-10-31,11.31999969482422
+273236,NFLX,2012-11-01,11.098570823669434
+273237,NFLX,2012-11-02,10.985713958740234
+273238,NFLX,2012-11-05,11.177143096923828
+273239,NFLX,2012-11-06,10.90999984741211
+273240,NFLX,2012-11-07,11.097143173217772
+273241,NFLX,2012-11-08,10.852856636047363
+273242,NFLX,2012-11-09,11.128570556640623
+273243,NFLX,2012-11-12,11.170000076293944
+273244,NFLX,2012-11-13,11.372857093811035
+273245,NFLX,2012-11-14,11.397143363952637
+273246,NFLX,2012-11-15,11.640000343322754
+273247,NFLX,2012-11-16,11.557143211364746
+273248,NFLX,2012-11-19,11.622857093811035
+273249,NFLX,2012-11-20,11.771429061889648
+273250,NFLX,2012-11-21,11.85714340209961
+273251,NFLX,2012-11-23,11.850000381469728
+273252,NFLX,2012-11-26,11.722857475280762
+273253,NFLX,2012-11-27,11.868571281433104
+273254,NFLX,2012-11-28,11.747142791748049
+273255,NFLX,2012-11-29,11.625714302062988
+273256,NFLX,2012-11-30,11.672857284545898
+273257,NFLX,2012-12-03,10.85714340209961
+273258,NFLX,2012-12-04,12.378570556640623
+273259,NFLX,2012-12-05,11.90999984741211
+273260,NFLX,2012-12-06,12.3100004196167
+273261,NFLX,2012-12-07,12.282856941223145
+273262,NFLX,2012-12-10,12.114286422729492
+273263,NFLX,2012-12-11,12.29714298248291
+273264,NFLX,2012-12-12,12.96142864227295
+273265,NFLX,2012-12-13,13.222857475280762
+273266,NFLX,2012-12-14,13.328571319580078
+273267,NFLX,2012-12-17,13.528571128845217
+273268,NFLX,2012-12-18,13.662857055664062
+273269,NFLX,2012-12-19,13.425713539123535
+273270,NFLX,2012-12-20,13.35714340209961
+273271,NFLX,2012-12-21,13.04857063293457
+273272,NFLX,2012-12-24,12.890000343322754
+273273,NFLX,2012-12-26,12.949999809265137
+273274,NFLX,2012-12-27,12.928570747375488
+273275,NFLX,2012-12-28,12.761428833007812
+273276,NFLX,2012-12-31,13.227143287658691
+273277,NFLX,2013-01-02,13.144286155700684
+273278,NFLX,2013-01-03,13.79857063293457
+273279,NFLX,2013-01-04,13.71142864227295
+273280,NFLX,2013-01-07,14.171428680419922
+273281,NFLX,2013-01-08,13.880000114440918
+273282,NFLX,2013-01-09,13.70142936706543
+273283,NFLX,2013-01-10,14.0
+273284,NFLX,2013-01-11,14.470000267028809
+273285,NFLX,2013-01-14,14.778571128845217
+273286,NFLX,2013-01-15,14.527142524719238
+273287,NFLX,2013-01-16,13.925713539123535
+273288,NFLX,2013-01-17,13.95714282989502
+273289,NFLX,2013-01-18,14.167142868041992
+273290,NFLX,2013-01-22,13.972857475280762
+273291,NFLX,2013-01-23,14.751428604125977
+273292,NFLX,2013-01-24,20.979999542236328
+273293,NFLX,2013-01-25,24.222856521606445
+273294,NFLX,2013-01-28,23.158571243286133
+273295,NFLX,2013-01-29,24.15999984741211
+273296,NFLX,2013-01-30,23.957143783569336
+273297,NFLX,2013-01-31,23.605714797973636
+273298,NFLX,2013-02-01,23.542856216430664
+273299,NFLX,2013-02-04,24.96285629272461
+273300,NFLX,2013-02-05,24.912857055664062
+273301,NFLX,2013-02-06,26.34428596496582
+273302,NFLX,2013-02-07,25.994285583496094
+273303,NFLX,2013-02-08,25.85285758972168
+273304,NFLX,2013-02-11,25.412857055664062
+273305,NFLX,2013-02-12,25.42142868041992
+273306,NFLX,2013-02-13,26.61000061035156
+273307,NFLX,2013-02-14,26.77142906188965
+273308,NFLX,2013-02-15,27.07285690307617
+273309,NFLX,2013-02-19,28.064285278320312
+273310,NFLX,2013-02-20,26.731428146362305
+273311,NFLX,2013-02-21,26.735713958740234
+273312,NFLX,2013-02-22,25.694286346435547
+273313,NFLX,2013-02-25,25.617143630981445
+273314,NFLX,2013-02-26,26.29857063293457
+273315,NFLX,2013-02-27,26.33142852783203
+273316,NFLX,2013-02-28,26.86857032775879
+273317,NFLX,2013-03-01,27.0528564453125
+273318,NFLX,2013-03-04,25.887142181396484
+273319,NFLX,2013-03-05,25.961429595947266
+273320,NFLX,2013-03-06,26.134286880493164
+273321,NFLX,2013-03-07,25.937143325805664
+273322,NFLX,2013-03-08,26.385713577270508
+273323,NFLX,2013-03-11,25.7785701751709
+273324,NFLX,2013-03-12,26.015714645385746
+273325,NFLX,2013-03-13,27.479999542236328
+273326,NFLX,2013-03-14,26.90999984741211
+273327,NFLX,2013-03-15,26.40714263916016
+273328,NFLX,2013-03-18,26.51285743713379
+273329,NFLX,2013-03-19,25.90999984741211
+273330,NFLX,2013-03-20,26.149999618530277
+273331,NFLX,2013-03-21,25.998571395874023
+273332,NFLX,2013-03-22,25.899999618530277
+273333,NFLX,2013-03-25,25.8271427154541
+273334,NFLX,2013-03-26,27.229999542236328
+273335,NFLX,2013-03-27,27.177143096923828
+273336,NFLX,2013-03-28,27.040000915527344
+273337,NFLX,2013-04-01,26.06142807006836
+273338,NFLX,2013-04-02,25.24142837524414
+273339,NFLX,2013-04-03,24.248571395874023
+273340,NFLX,2013-04-04,23.812856674194336
+273341,NFLX,2013-04-05,23.522857666015625
+273342,NFLX,2013-04-08,23.294286727905277
+273343,NFLX,2013-04-09,24.194286346435547
+273344,NFLX,2013-04-10,23.724285125732425
+273345,NFLX,2013-04-11,24.71571350097656
+273346,NFLX,2013-04-12,24.74285697937012
+273347,NFLX,2013-04-15,25.21428680419922
+273348,NFLX,2013-04-16,25.12142944335937
+273349,NFLX,2013-04-17,24.194286346435547
+273350,NFLX,2013-04-18,23.402856826782227
+273351,NFLX,2013-04-19,23.338571548461918
+273352,NFLX,2013-04-22,24.90999984741211
+273353,NFLX,2013-04-23,30.998571395874023
+273354,NFLX,2013-04-24,30.959999084472656
+273355,NFLX,2013-04-25,30.53571319580078
+273356,NFLX,2013-04-26,30.792856216430664
+273357,NFLX,2013-04-29,30.71571350097656
+273358,NFLX,2013-04-30,30.867143630981445
+273359,NFLX,2013-05-01,30.415714263916016
+273360,NFLX,2013-05-02,30.641429901123047
+273361,NFLX,2013-05-03,30.49285697937012
+273362,NFLX,2013-05-06,30.09857177734375
+273363,NFLX,2013-05-07,29.46428680419922
+273364,NFLX,2013-05-08,29.80142974853516
+273365,NFLX,2013-05-09,30.915714263916016
+273366,NFLX,2013-05-10,31.09857177734375
+273367,NFLX,2013-05-13,32.76856994628906
+273368,NFLX,2013-05-14,33.424285888671875
+273369,NFLX,2013-05-15,34.771427154541016
+273370,NFLX,2013-05-16,33.861427307128906
+273371,NFLX,2013-05-17,34.14285659790039
+273372,NFLX,2013-05-20,34.22142791748047
+273373,NFLX,2013-05-21,33.869998931884766
+273374,NFLX,2013-05-22,32.65142822265625
+273375,NFLX,2013-05-23,32.31142807006836
+273376,NFLX,2013-05-24,32.67714309692383
+273377,NFLX,2013-05-28,30.59857177734375
+273378,NFLX,2013-05-29,30.76285743713379
+273379,NFLX,2013-05-30,31.808570861816406
+273380,NFLX,2013-05-31,32.32143020629883
+273381,NFLX,2013-06-03,31.709999084472656
+273382,NFLX,2013-06-04,32.18714141845703
+273383,NFLX,2013-06-05,31.9228572845459
+273384,NFLX,2013-06-06,31.105714797973636
+273385,NFLX,2013-06-07,31.459999084472656
+273386,NFLX,2013-06-10,31.56142807006836
+273387,NFLX,2013-06-11,30.637142181396484
+273388,NFLX,2013-06-12,29.662857055664062
+273389,NFLX,2013-06-13,30.770000457763672
+273390,NFLX,2013-06-14,30.56999969482422
+273391,NFLX,2013-06-17,32.74714279174805
+273392,NFLX,2013-06-18,32.689998626708984
+273393,NFLX,2013-06-19,33.18714141845703
+273394,NFLX,2013-06-20,31.93142890930176
+273395,NFLX,2013-06-21,30.985713958740234
+273396,NFLX,2013-06-24,30.799999237060547
+273397,NFLX,2013-06-25,30.41428565979004
+273398,NFLX,2013-06-26,30.299999237060547
+273399,NFLX,2013-06-27,30.709999084472656
+273400,NFLX,2013-06-28,30.15571403503418
+273401,NFLX,2013-07-01,32.040000915527344
+273402,NFLX,2013-07-02,31.637142181396484
+273403,NFLX,2013-07-03,31.558570861816406
+273404,NFLX,2013-07-05,32.15714263916016
+273405,NFLX,2013-07-08,33.29999923706055
+273406,NFLX,2013-07-09,35.34000015258789
+273407,NFLX,2013-07-10,34.83142852783203
+273408,NFLX,2013-07-11,34.88142776489258
+273409,NFLX,2013-07-12,36.75143051147461
+273410,NFLX,2013-07-15,36.854286193847656
+273411,NFLX,2013-07-16,37.21142959594727
+273412,NFLX,2013-07-17,38.27428436279297
+273413,NFLX,2013-07-18,38.058570861816406
+273414,NFLX,2013-07-19,37.797142028808594
+273415,NFLX,2013-07-22,37.42285537719727
+273416,NFLX,2013-07-23,35.75143051147461
+273417,NFLX,2013-07-24,34.47142791748047
+273418,NFLX,2013-07-25,35.24856948852539
+273419,NFLX,2013-07-26,35.18714141845703
+273420,NFLX,2013-07-29,34.994285583496094
+273421,NFLX,2013-07-30,34.82285690307617
+273422,NFLX,2013-07-31,34.92571258544922
+273423,NFLX,2013-08-01,35.58856964111328
+273424,NFLX,2013-08-02,35.16857147216797
+273425,NFLX,2013-08-05,36.26285552978516
+273426,NFLX,2013-08-06,36.55714416503906
+273427,NFLX,2013-08-07,35.6014289855957
+273428,NFLX,2013-08-08,35.771427154541016
+273429,NFLX,2013-08-09,36.10714340209961
+273430,NFLX,2013-08-12,36.65714263916016
+273431,NFLX,2013-08-13,37.02714157104492
+273432,NFLX,2013-08-14,37.40142822265625
+273433,NFLX,2013-08-15,36.2014274597168
+273434,NFLX,2013-08-16,36.98143005371094
+273435,NFLX,2013-08-19,37.111427307128906
+273436,NFLX,2013-08-20,39.04142761230469
+273437,NFLX,2013-08-21,38.62428665161133
+273438,NFLX,2013-08-22,38.53571319580078
+273439,NFLX,2013-08-23,39.76571273803711
+273440,NFLX,2013-08-26,40.38857269287109
+273441,NFLX,2013-08-27,39.43428421020508
+273442,NFLX,2013-08-28,40.47999954223633
+273443,NFLX,2013-08-29,41.121429443359375
+273444,NFLX,2013-08-30,40.558570861816406
+273445,NFLX,2013-09-03,41.28571319580078
+273446,NFLX,2013-09-04,41.77571487426758
+273447,NFLX,2013-09-05,42.1585693359375
+273448,NFLX,2013-09-06,41.6485710144043
+273449,NFLX,2013-09-09,42.021427154541016
+273450,NFLX,2013-09-10,44.72285842895508
+273451,NFLX,2013-09-11,44.0428581237793
+273452,NFLX,2013-09-12,43.058570861816406
+273453,NFLX,2013-09-13,43.66428756713867
+273454,NFLX,2013-09-16,43.165714263916016
+273455,NFLX,2013-09-17,42.7928581237793
+273456,NFLX,2013-09-18,43.8457145690918
+273457,NFLX,2013-09-19,43.64285659790039
+273458,NFLX,2013-09-20,44.832855224609375
+273459,NFLX,2013-09-23,43.1485710144043
+273460,NFLX,2013-09-24,43.78428649902344
+273461,NFLX,2013-09-25,43.87714385986328
+273462,NFLX,2013-09-26,44.78714370727539
+273463,NFLX,2013-09-27,44.62857055664063
+273464,NFLX,2013-09-30,44.17285537719727
+273465,NFLX,2013-10-01,46.37428665161133
+273466,NFLX,2013-10-02,47.24714279174805
+273467,NFLX,2013-10-03,45.959999084472656
+273468,NFLX,2013-10-04,46.75143051147461
+273469,NFLX,2013-10-07,45.4514274597168
+273470,NFLX,2013-10-08,43.18857192993164
+273471,NFLX,2013-10-09,41.20428466796875
+273472,NFLX,2013-10-10,43.42714309692383
+273473,NFLX,2013-10-11,42.97857284545898
+273474,NFLX,2013-10-14,46.33714294433594
+273475,NFLX,2013-10-15,45.95571517944336
+273476,NFLX,2013-10-16,46.12571334838867
+273477,NFLX,2013-10-17,47.15714263916016
+273478,NFLX,2013-10-18,47.64285659790039
+273479,NFLX,2013-10-21,50.71285629272461
+273480,NFLX,2013-10-22,46.07428741455078
+273481,NFLX,2013-10-23,47.17714309692383
+273482,NFLX,2013-10-24,47.317142486572266
+273483,NFLX,2013-10-25,46.861427307128906
+273484,NFLX,2013-10-28,44.85714340209961
+273485,NFLX,2013-10-29,46.75714111328125
+273486,NFLX,2013-10-30,45.44857025146485
+273487,NFLX,2013-10-31,46.06856918334961
+273488,NFLX,2013-11-01,47.038570404052734
+273489,NFLX,2013-11-04,48.22857284545898
+273490,NFLX,2013-11-05,48.78571319580078
+273491,NFLX,2013-11-06,47.9471435546875
+273492,NFLX,2013-11-07,46.69428634643555
+273493,NFLX,2013-11-08,47.84285736083984
+273494,NFLX,2013-11-11,48.272857666015625
+273495,NFLX,2013-11-12,47.67571258544922
+273496,NFLX,2013-11-13,47.89714431762695
+273497,NFLX,2013-11-14,48.93857192993164
+273498,NFLX,2013-11-15,49.96571350097656
+273499,NFLX,2013-11-18,48.82428741455078
+273500,NFLX,2013-11-19,48.18428421020508
+273501,NFLX,2013-11-20,48.50285720825195
+273502,NFLX,2013-11-21,49.78571319580078
+273503,NFLX,2013-11-22,49.69285583496094
+273504,NFLX,2013-11-25,50.03428649902344
+273505,NFLX,2013-11-26,50.74285888671875
+273506,NFLX,2013-11-27,51.78428649902344
+273507,NFLX,2013-11-29,52.25714111328125
+273508,NFLX,2013-12-02,51.98857116699219
+273509,NFLX,2013-12-03,51.84857177734375
+273510,NFLX,2013-12-04,50.89571380615234
+273511,NFLX,2013-12-05,51.15142822265625
+273512,NFLX,2013-12-06,50.63428497314453
+273513,NFLX,2013-12-09,50.810001373291016
+273514,NFLX,2013-12-10,51.871429443359375
+273515,NFLX,2013-12-11,51.99714279174805
+273516,NFLX,2013-12-12,53.332855224609375
+273517,NFLX,2013-12-13,52.709999084472656
+273518,NFLX,2013-12-16,52.33000183105469
+273519,NFLX,2013-12-17,53.5528564453125
+273520,NFLX,2013-12-18,53.74856948852539
+273521,NFLX,2013-12-19,53.81999969482422
+273522,NFLX,2013-12-20,53.66714477539063
+273523,NFLX,2013-12-23,54.36857223510742
+273524,NFLX,2013-12-24,54.05571365356445
+273525,NFLX,2013-12-26,53.84714126586914
+273526,NFLX,2013-12-27,52.5
+273527,NFLX,2013-12-30,52.42714309692383
+273528,NFLX,2013-12-31,52.5957145690918
+273529,NFLX,2014-01-02,51.83142852783203
+273530,NFLX,2014-01-03,51.871429443359375
+273531,NFLX,2014-01-06,51.36714172363281
+273532,NFLX,2014-01-07,48.5
+273533,NFLX,2014-01-08,48.71285629272461
+273534,NFLX,2014-01-09,48.150001525878906
+273535,NFLX,2014-01-10,47.44857025146485
+273536,NFLX,2014-01-13,48.11571502685547
+273537,NFLX,2014-01-14,48.27999877929688
+273538,NFLX,2014-01-15,47.1971435546875
+273539,NFLX,2014-01-16,47.38285827636719
+273540,NFLX,2014-01-17,47.1485710144043
+273541,NFLX,2014-01-21,46.95857238769531
+273542,NFLX,2014-01-22,47.67571258544922
+273543,NFLX,2014-01-23,55.53142929077149
+273544,NFLX,2014-01-24,55.1542854309082
+273545,NFLX,2014-01-27,54.46142959594727
+273546,NFLX,2014-01-28,58.11000061035156
+273547,NFLX,2014-01-29,57.202857971191406
+273548,NFLX,2014-01-30,57.810001373291016
+273549,NFLX,2014-01-31,58.47571563720703
+273550,NFLX,2014-02-03,57.76856994628906
+273551,NFLX,2014-02-04,57.98714447021485
+273552,NFLX,2014-02-05,57.77428436279297
+273553,NFLX,2014-02-06,58.272857666015625
+273554,NFLX,2014-02-07,61.42571258544922
+273555,NFLX,2014-02-10,61.49142837524414
+273556,NFLX,2014-02-11,61.99856948852539
+273557,NFLX,2014-02-12,61.27571487426758
+273558,NFLX,2014-02-13,62.36428451538086
+273559,NFLX,2014-02-14,62.21571350097656
+273560,NFLX,2014-02-18,62.40714263916016
+273561,NFLX,2014-02-19,61.17571258544922
+273562,NFLX,2014-02-20,62.13571548461914
+273563,NFLX,2014-02-21,61.74714279174805
+273564,NFLX,2014-02-24,63.85714340209961
+273565,NFLX,2014-02-25,64.71857452392578
+273566,NFLX,2014-02-26,64.11285400390625
+273567,NFLX,2014-02-27,64.60428619384766
+273568,NFLX,2014-02-28,63.66143035888672
+273569,NFLX,2014-03-03,63.65571212768555
+273570,NFLX,2014-03-04,64.99714660644531
+273571,NFLX,2014-03-05,64.78571319580078
+273572,NFLX,2014-03-06,64.35857391357422
+273573,NFLX,2014-03-07,64.0528564453125
+273574,NFLX,2014-03-10,62.84999847412109
+273575,NFLX,2014-03-11,62.49714279174805
+273576,NFLX,2014-03-12,62.36857223510742
+273577,NFLX,2014-03-13,61.43714141845703
+273578,NFLX,2014-03-14,60.64142990112305
+273579,NFLX,2014-03-17,60.38857269287109
+273580,NFLX,2014-03-18,60.03571319580078
+273581,NFLX,2014-03-19,60.01285552978516
+273582,NFLX,2014-03-20,60.61000061035156
+273583,NFLX,2014-03-21,57.99856948852539
+273584,NFLX,2014-03-24,54.12857055664063
+273585,NFLX,2014-03-25,52.977142333984375
+273586,NFLX,2014-03-26,53.18285751342773
+273587,NFLX,2014-03-27,52.02571487426758
+273588,NFLX,2014-03-28,51.26714324951172
+273589,NFLX,2014-03-31,50.290000915527344
+273590,NFLX,2014-04-01,52.09857177734375
+273591,NFLX,2014-04-02,51.84000015258789
+273592,NFLX,2014-04-03,50.66999816894531
+273593,NFLX,2014-04-04,48.18714141845703
+273594,NFLX,2014-04-07,48.28571319580078
+273595,NFLX,2014-04-08,49.8414306640625
+273596,NFLX,2014-04-09,50.43285751342773
+273597,NFLX,2014-04-10,47.81856918334961
+273598,NFLX,2014-04-11,46.67285537719727
+273599,NFLX,2014-04-14,47.36857223510742
+273600,NFLX,2014-04-15,46.61000061035156
+273601,NFLX,2014-04-16,47.34428787231445
+273602,NFLX,2014-04-17,49.39142990112305
+273603,NFLX,2014-04-21,49.78428649902344
+273604,NFLX,2014-04-22,53.271427154541016
+273605,NFLX,2014-04-23,50.5
+273606,NFLX,2014-04-24,49.15285873413086
+273607,NFLX,2014-04-25,46.01142883300781
+273608,NFLX,2014-04-28,44.88714218139648
+273609,NFLX,2014-04-29,45.69571304321289
+273610,NFLX,2014-04-30,46.00571441650391
+273611,NFLX,2014-05-01,48.07428741455078
+273612,NFLX,2014-05-02,48.66428756713867
+273613,NFLX,2014-05-05,49.1971435546875
+273614,NFLX,2014-05-06,46.59857177734375
+273615,NFLX,2014-05-07,45.79142761230469
+273616,NFLX,2014-05-08,45.9514274597168
+273617,NFLX,2014-05-09,46.93571472167969
+273618,NFLX,2014-05-12,49.34999847412109
+273619,NFLX,2014-05-13,49.5914306640625
+273620,NFLX,2014-05-14,50.26856994628906
+273621,NFLX,2014-05-15,49.16999816894531
+273622,NFLX,2014-05-16,49.98285675048828
+273623,NFLX,2014-05-19,52.07143020629883
+273624,NFLX,2014-05-20,53.0957145690918
+273625,NFLX,2014-05-21,55.79999923706055
+273626,NFLX,2014-05-22,55.97142791748047
+273627,NFLX,2014-05-23,57.47857284545898
+273628,NFLX,2014-05-27,56.97285842895508
+273629,NFLX,2014-05-28,57.31999969482422
+273630,NFLX,2014-05-29,59.31428527832031
+273631,NFLX,2014-05-30,59.68999862670898
+273632,NFLX,2014-06-02,60.29428482055664
+273633,NFLX,2014-06-03,59.65285873413086
+273634,NFLX,2014-06-04,60.45857238769531
+273635,NFLX,2014-06-05,61.19285583496094
+273636,NFLX,2014-06-06,61.4471435546875
+273637,NFLX,2014-06-09,60.4414291381836
+273638,NFLX,2014-06-10,61.18428421020508
+273639,NFLX,2014-06-11,61.42856979370117
+273640,NFLX,2014-06-12,60.34999847412109
+273641,NFLX,2014-06-13,61.1014289855957
+273642,NFLX,2014-06-16,61.46571350097656
+273643,NFLX,2014-06-17,63.37857055664063
+273644,NFLX,2014-06-18,64.0971450805664
+273645,NFLX,2014-06-19,63.05571365356445
+273646,NFLX,2014-06-20,62.88285827636719
+273647,NFLX,2014-06-23,62.788570404052734
+273648,NFLX,2014-06-24,62.33714294433594
+273649,NFLX,2014-06-25,63.45857238769531
+273650,NFLX,2014-06-26,62.80142974853516
+273651,NFLX,2014-06-27,63.1542854309082
+273652,NFLX,2014-06-30,62.94285583496094
+273653,NFLX,2014-07-01,67.5857162475586
+273654,NFLX,2014-07-02,66.67713928222656
+273655,NFLX,2014-07-03,67.47856903076172
+273656,NFLX,2014-07-07,65.8028564453125
+273657,NFLX,2014-07-08,63.57857131958008
+273658,NFLX,2014-07-09,63.28571319580078
+273659,NFLX,2014-07-10,62.650001525878906
+273660,NFLX,2014-07-11,62.8514289855957
+273661,NFLX,2014-07-14,64.65428924560547
+273662,NFLX,2014-07-15,64.15571594238281
+273663,NFLX,2014-07-16,63.49142837524414
+273664,NFLX,2014-07-17,62.76571273803711
+273665,NFLX,2014-07-18,63.452857971191406
+273666,NFLX,2014-07-21,64.56428527832031
+273667,NFLX,2014-07-22,61.584285736083984
+273668,NFLX,2014-07-23,61.12857055664063
+273669,NFLX,2014-07-24,60.76856994628906
+273670,NFLX,2014-07-25,60.26571273803711
+273671,NFLX,2014-07-28,60.665714263916016
+273672,NFLX,2014-07-29,60.611427307128906
+273673,NFLX,2014-07-30,62.05142974853516
+273674,NFLX,2014-07-31,60.38857269287109
+273675,NFLX,2014-08-01,60.771427154541016
+273676,NFLX,2014-08-04,60.38571548461914
+273677,NFLX,2014-08-05,60.40714263916016
+273678,NFLX,2014-08-06,61.47142791748047
+273679,NFLX,2014-08-07,64.23857116699219
+273680,NFLX,2014-08-08,63.69285583496094
+273681,NFLX,2014-08-11,64.5057144165039
+273682,NFLX,2014-08-12,63.772857666015625
+273683,NFLX,2014-08-13,64.50428771972656
+273684,NFLX,2014-08-14,64.41000366210938
+273685,NFLX,2014-08-15,65.58428955078125
+273686,NFLX,2014-08-18,66.57142639160156
+273687,NFLX,2014-08-19,66.87857055664062
+273688,NFLX,2014-08-20,67.4557113647461
+273689,NFLX,2014-08-21,67.43571472167969
+273690,NFLX,2014-08-22,68.4557113647461
+273691,NFLX,2014-08-25,68.70428466796875
+273692,NFLX,2014-08-26,68.4800033569336
+273693,NFLX,2014-08-27,67.81428527832031
+273694,NFLX,2014-08-28,67.88714599609375
+273695,NFLX,2014-08-29,68.23428344726562
+273696,NFLX,2014-09-02,68.0857162475586
+273697,NFLX,2014-09-03,68.19857025146484
+273698,NFLX,2014-09-04,67.52428436279297
+273699,NFLX,2014-09-05,67.95428466796875
+273700,NFLX,2014-09-08,68.47571563720703
+273701,NFLX,2014-09-09,68.43000030517578
+273702,NFLX,2014-09-10,69.19857025146484
+273703,NFLX,2014-09-11,68.7942886352539
+273704,NFLX,2014-09-12,68.07856750488281
+273705,NFLX,2014-09-15,65.39286041259766
+273706,NFLX,2014-09-16,65.27285766601562
+273707,NFLX,2014-09-17,64.93285369873047
+273708,NFLX,2014-09-18,65.57286071777344
+273709,NFLX,2014-09-19,65.36000061035156
+273710,NFLX,2014-09-22,63.25428771972656
+273711,NFLX,2014-09-23,63.41428756713867
+273712,NFLX,2014-09-24,64.36571502685547
+273713,NFLX,2014-09-25,63.355712890625
+273714,NFLX,2014-09-26,64.10713958740234
+273715,NFLX,2014-09-29,64.22285461425781
+273716,NFLX,2014-09-30,64.45428466796875
+273717,NFLX,2014-10-01,62.68571472167969
+273718,NFLX,2014-10-02,64.2828598022461
+273719,NFLX,2014-10-03,65.64856719970703
+273720,NFLX,2014-10-06,66.21142578125
+273721,NFLX,2014-10-07,65.17857360839844
+273722,NFLX,2014-10-08,66.69428253173828
+273723,NFLX,2014-10-09,65.94571685791016
+273724,NFLX,2014-10-10,64.58285522460938
+273725,NFLX,2014-10-13,62.6542854309082
+273726,NFLX,2014-10-14,64.16000366210938
+273727,NFLX,2014-10-15,64.08428955078125
+273728,NFLX,2014-10-16,51.67142868041992
+273729,NFLX,2014-10-17,51.01285552978516
+273730,NFLX,2014-10-20,51.317142486572266
+273731,NFLX,2014-10-21,52.28428649902344
+273732,NFLX,2014-10-22,53.521427154541016
+273733,NFLX,2014-10-23,54.720001220703125
+273734,NFLX,2014-10-24,55.00285720825195
+273735,NFLX,2014-10-27,54.20000076293945
+273736,NFLX,2014-10-28,55.17428588867188
+273737,NFLX,2014-10-29,54.014286041259766
+273738,NFLX,2014-10-30,54.144287109375
+273739,NFLX,2014-10-31,56.11000061035156
+273740,NFLX,2014-11-03,55.48714447021485
+273741,NFLX,2014-11-04,54.68285751342773
+273742,NFLX,2014-11-05,54.34000015258789
+273743,NFLX,2014-11-06,54.75714111328125
+273744,NFLX,2014-11-07,54.880001068115234
+273745,NFLX,2014-11-10,55.32428741455078
+273746,NFLX,2014-11-11,54.650001525878906
+273747,NFLX,2014-11-12,54.83714294433594
+273748,NFLX,2014-11-13,54.2014274597168
+273749,NFLX,2014-11-14,55.1485710144043
+273750,NFLX,2014-11-17,54.44857025146485
+273751,NFLX,2014-11-18,54.43285751342773
+273752,NFLX,2014-11-19,51.871429443359375
+273753,NFLX,2014-11-20,52.5914306640625
+273754,NFLX,2014-11-21,51.46857070922852
+273755,NFLX,2014-11-24,50.92428588867188
+273756,NFLX,2014-11-25,49.855712890625
+273757,NFLX,2014-11-26,50.165714263916016
+273758,NFLX,2014-11-28,49.51285552978516
+273759,NFLX,2014-12-01,48.83000183105469
+273760,NFLX,2014-12-02,50.33000183105469
+273761,NFLX,2014-12-03,50.73143005371094
+273762,NFLX,2014-12-04,50.08571243286133
+273763,NFLX,2014-12-05,50.13142776489258
+273764,NFLX,2014-12-08,48.49714279174805
+273765,NFLX,2014-12-09,49.111427307128906
+273766,NFLX,2014-12-10,47.7599983215332
+273767,NFLX,2014-12-11,47.80428695678711
+273768,NFLX,2014-12-12,47.78285598754883
+273769,NFLX,2014-12-15,46.720001220703125
+273770,NFLX,2014-12-16,45.20571517944336
+273771,NFLX,2014-12-17,47.66428756713867
+273772,NFLX,2014-12-18,47.77428436279297
+273773,NFLX,2014-12-19,48.58856964111328
+273774,NFLX,2014-12-22,48.09714126586914
+273775,NFLX,2014-12-23,48.06142807006836
+273776,NFLX,2014-12-24,48.871429443359375
+273777,NFLX,2014-12-26,48.57857131958008
+273778,NFLX,2014-12-29,48.84714126586914
+273779,NFLX,2014-12-30,49.03285598754883
+273780,NFLX,2014-12-31,48.80142974853516
+273781,NFLX,2015-01-02,49.84857177734375
+273782,NFLX,2015-01-05,47.31142807006836
+273783,NFLX,2015-01-06,46.50143051147461
+273784,NFLX,2015-01-07,46.74285888671875
+273785,NFLX,2015-01-08,47.77999877929688
+273786,NFLX,2015-01-09,47.04142761230469
+273787,NFLX,2015-01-12,45.547142028808594
+273788,NFLX,2015-01-13,46.25571441650391
+273789,NFLX,2015-01-14,46.31999969482422
+273790,NFLX,2015-01-15,46.25143051147461
+273791,NFLX,2015-01-16,48.1914291381836
+273792,NFLX,2015-01-20,49.82857131958008
+273793,NFLX,2015-01-21,58.46857070922852
+273794,NFLX,2015-01-22,61.20571517944336
+273795,NFLX,2015-01-23,62.494285583496094
+273796,NFLX,2015-01-26,63.79428482055664
+273797,NFLX,2015-01-27,64.88143157958984
+273798,NFLX,2015-01-28,63.20857238769531
+273799,NFLX,2015-01-29,63.400001525878906
+273800,NFLX,2015-01-30,63.11428451538086
+273801,NFLX,2015-02-02,63.0099983215332
+273802,NFLX,2015-02-03,65.27428436279297
+273803,NFLX,2015-02-04,64.10143280029297
+273804,NFLX,2015-02-05,64.12999725341797
+273805,NFLX,2015-02-06,63.47999954223633
+273806,NFLX,2015-02-09,63.29571533203125
+273807,NFLX,2015-02-10,64.8499984741211
+273808,NFLX,2015-02-11,64.98428344726562
+273809,NFLX,2015-02-12,65.24714660644531
+273810,NFLX,2015-02-13,66.5857162475586
+273811,NFLX,2015-02-17,67.13714599609375
+273812,NFLX,2015-02-18,67.86571502685547
+273813,NFLX,2015-02-19,67.80000305175781
+273814,NFLX,2015-02-20,68.31428527832031
+273815,NFLX,2015-02-23,67.40571594238281
+273816,NFLX,2015-02-24,67.83999633789062
+273817,NFLX,2015-02-25,68.33285522460938
+273818,NFLX,2015-02-26,69.00428771972656
+273819,NFLX,2015-02-27,67.84428405761719
+273820,NFLX,2015-03-02,68.60713958740234
+273821,NFLX,2015-03-03,67.81571197509766
+273822,NFLX,2015-03-04,67.11000061035156
+273823,NFLX,2015-03-05,66.80714416503906
+273824,NFLX,2015-03-06,64.87428283691406
+273825,NFLX,2015-03-09,63.66143035888672
+273826,NFLX,2015-03-10,62.15142822265625
+273827,NFLX,2015-03-11,62.88428497314453
+273828,NFLX,2015-03-12,64.04571533203125
+273829,NFLX,2015-03-13,62.62857055664063
+273830,NFLX,2015-03-16,60.28142929077149
+273831,NFLX,2015-03-17,59.788570404052734
+273832,NFLX,2015-03-18,60.44571304321289
+273833,NFLX,2015-03-19,60.744285583496094
+273834,NFLX,2015-03-20,61.18571472167969
+273835,NFLX,2015-03-23,60.71428680419922
+273836,NFLX,2015-03-24,62.611427307128906
+273837,NFLX,2015-03-25,60.25
+273838,NFLX,2015-03-26,59.75143051147461
+273839,NFLX,2015-03-27,59.25285720825195
+273840,NFLX,2015-03-30,60.36714172363281
+273841,NFLX,2015-03-31,59.52714157104492
+273842,NFLX,2015-04-01,59.01714324951172
+273843,NFLX,2015-04-02,59.1542854309082
+273844,NFLX,2015-04-06,60.33000183105469
+273845,NFLX,2015-04-07,60.494285583496094
+273846,NFLX,2015-04-08,63.04999923706055
+273847,NFLX,2015-04-09,62.78571319580078
+273848,NFLX,2015-04-10,64.93856811523438
+273849,NFLX,2015-04-13,67.81143188476562
+273850,NFLX,2015-04-14,68.38714599609375
+273851,NFLX,2015-04-15,67.92285919189453
+273852,NFLX,2015-04-16,80.29285430908203
+273853,NFLX,2015-04-17,81.6500015258789
+273854,NFLX,2015-04-20,81.05571746826172
+273855,NFLX,2015-04-21,80.06285858154297
+273856,NFLX,2015-04-22,79.66857147216797
+273857,NFLX,2015-04-23,79.86571502685547
+273858,NFLX,2015-04-24,79.77143096923828
+273859,NFLX,2015-04-27,80.86856842041016
+273860,NFLX,2015-04-28,80.43714141845703
+273861,NFLX,2015-04-29,80.40714263916016
+273862,NFLX,2015-04-30,79.5
+273863,NFLX,2015-05-01,79.57571411132812
+273864,NFLX,2015-05-04,79.27143096923828
+273865,NFLX,2015-05-05,80.79285430908203
+273866,NFLX,2015-05-06,80.07714080810547
+273867,NFLX,2015-05-07,80.74857330322266
+273868,NFLX,2015-05-08,82.0857162475586
+273869,NFLX,2015-05-11,84.27857208251953
+273870,NFLX,2015-05-12,83.37714385986328
+273871,NFLX,2015-05-13,82.87285614013672
+273872,NFLX,2015-05-14,83.8357162475586
+273873,NFLX,2015-05-15,87.60713958740234
+273874,NFLX,2015-05-18,88.26714324951172
+273875,NFLX,2015-05-19,88.06857299804688
+273876,NFLX,2015-05-20,88.79000091552734
+273877,NFLX,2015-05-21,89.00285339355469
+273878,NFLX,2015-05-22,88.83856964111328
+273879,NFLX,2015-05-26,87.99285888671875
+273880,NFLX,2015-05-27,89.85713958740234
+273881,NFLX,2015-05-28,89.50714111328125
+273882,NFLX,2015-05-29,89.15142822265625
+273883,NFLX,2015-06-01,89.00285339355469
+273884,NFLX,2015-06-02,89.12999725341797
+273885,NFLX,2015-06-03,88.8085708618164
+273886,NFLX,2015-06-04,89.34857177734375
+273887,NFLX,2015-06-05,90.45999908447266
+273888,NFLX,2015-06-08,89.60428619384766
+273889,NFLX,2015-06-09,92.4499969482422
+273890,NFLX,2015-06-10,95.87142944335938
+273891,NFLX,2015-06-11,95.0942840576172
+273892,NFLX,2015-06-12,94.41857147216795
+273893,NFLX,2015-06-15,93.43142700195312
+273894,NFLX,2015-06-16,95.27285766601562
+273895,NFLX,2015-06-17,94.27143096923828
+273896,NFLX,2015-06-18,94.74285888671876
+273897,NFLX,2015-06-19,93.87142944335938
+273898,NFLX,2015-06-22,96.4142837524414
+273899,NFLX,2015-06-23,97.31285858154295
+273900,NFLX,2015-06-24,96.94428253173828
+273901,NFLX,2015-06-25,94.89142608642578
+273902,NFLX,2015-06-26,93.08856964111328
+273903,NFLX,2015-06-29,92.23143005371094
+273904,NFLX,2015-06-30,93.84857177734376
+273905,NFLX,2015-07-01,93.63571166992188
+273906,NFLX,2015-07-02,94.0442886352539
+273907,NFLX,2015-07-06,94.57142639160156
+273908,NFLX,2015-07-07,94.0914306640625
+273909,NFLX,2015-07-08,93.50714111328124
+273910,NFLX,2015-07-09,95.72714233398438
+273911,NFLX,2015-07-10,97.22856903076172
+273912,NFLX,2015-07-13,101.08714294433594
+273913,NFLX,2015-07-14,100.37142944335938
+273914,NFLX,2015-07-15,98.12999725341795
+273915,NFLX,2015-07-16,115.80999755859376
+273916,NFLX,2015-07-17,114.7699966430664
+273917,NFLX,2015-07-20,110.5500030517578
+273918,NFLX,2015-07-21,112.51000213623048
+273919,NFLX,2015-07-22,111.5
+273920,NFLX,2015-07-23,110.0999984741211
+273921,NFLX,2015-07-24,109.33999633789062
+273922,NFLX,2015-07-27,106.43000030517578
+273923,NFLX,2015-07-28,106.9000015258789
+273924,NFLX,2015-07-29,107.08000183105467
+273925,NFLX,2015-07-30,111.55999755859376
+273926,NFLX,2015-07-31,114.30999755859376
+273927,NFLX,2015-08-03,112.55999755859376
+273928,NFLX,2015-08-04,121.1500015258789
+273929,NFLX,2015-08-05,123.70999908447266
+273930,NFLX,2015-08-06,126.4499969482422
+273931,NFLX,2015-08-07,123.5199966430664
+273932,NFLX,2015-08-10,123.02999877929688
+273933,NFLX,2015-08-11,122.73999786376952
+273934,NFLX,2015-08-12,120.51000213623048
+273935,NFLX,2015-08-13,123.7300033569336
+273936,NFLX,2015-08-14,123.38999938964844
+273937,NFLX,2015-08-17,125.36000061035156
+273938,NFLX,2015-08-18,124.0500030517578
+273939,NFLX,2015-08-19,122.05999755859376
+273940,NFLX,2015-08-20,112.48999786376952
+273941,NFLX,2015-08-21,103.95999908447266
+273942,NFLX,2015-08-24,96.87999725341795
+273943,NFLX,2015-08-25,101.5199966430664
+273944,NFLX,2015-08-26,110.12999725341795
+273945,NFLX,2015-08-27,117.66000366210938
+273946,NFLX,2015-08-28,117.62999725341795
+273947,NFLX,2015-08-31,115.02999877929688
+273948,NFLX,2015-09-01,105.79000091552734
+273949,NFLX,2015-09-02,105.44000244140624
+273950,NFLX,2015-09-03,101.05999755859376
+273951,NFLX,2015-09-04,98.79000091552734
+273952,NFLX,2015-09-08,94.9499969482422
+273953,NFLX,2015-09-09,99.18000030517578
+273954,NFLX,2015-09-10,99.4800033569336
+273955,NFLX,2015-09-11,97.51000213623048
+273956,NFLX,2015-09-14,95.69000244140624
+273957,NFLX,2015-09-15,99.16000366210938
+273958,NFLX,2015-09-16,104.08000183105467
+273959,NFLX,2015-09-17,104.20999908447266
+273960,NFLX,2015-09-18,102.62000274658205
+273961,NFLX,2015-09-21,100.3000030517578
+273962,NFLX,2015-09-22,98.47000122070312
+273963,NFLX,2015-09-23,98.06999969482422
+273964,NFLX,2015-09-24,103.76000213623048
+273965,NFLX,2015-09-25,102.23999786376952
+273966,NFLX,2015-09-28,99.47000122070312
+273967,NFLX,2015-09-29,98.3499984741211
+273968,NFLX,2015-09-30,103.26000213623048
+273969,NFLX,2015-10-01,105.9800033569336
+273970,NFLX,2015-10-02,106.11000061035156
+273971,NFLX,2015-10-05,111.25
+273972,NFLX,2015-10-06,108.33000183105467
+273973,NFLX,2015-10-07,108.0999984741211
+273974,NFLX,2015-10-08,114.93000030517578
+273975,NFLX,2015-10-09,113.33000183105467
+273976,NFLX,2015-10-12,113.4499969482422
+273977,NFLX,2015-10-13,109.7300033569336
+273978,NFLX,2015-10-14,110.2300033569336
+273979,NFLX,2015-10-15,101.08999633789062
+273980,NFLX,2015-10-16,98.98999786376952
+273981,NFLX,2015-10-19,101.69000244140624
+273982,NFLX,2015-10-20,98.98999786376952
+273983,NFLX,2015-10-21,97.95999908447266
+273984,NFLX,2015-10-22,97.31999969482422
+273985,NFLX,2015-10-23,100.04000091552734
+273986,NFLX,2015-10-26,103.04000091552734
+273987,NFLX,2015-10-27,103.06999969482422
+273988,NFLX,2015-10-28,105.8000030517578
+273989,NFLX,2015-10-29,105.12000274658205
+273990,NFLX,2015-10-30,108.37999725341795
+273991,NFLX,2015-11-02,107.63999938964844
+273992,NFLX,2015-11-03,109.73999786376952
+273993,NFLX,2015-11-04,114.0500030517578
+273994,NFLX,2015-11-05,113.5
+273995,NFLX,2015-11-06,114.05999755859376
+273996,NFLX,2015-11-09,109.86000061035156
+273997,NFLX,2015-11-10,112.6999969482422
+273998,NFLX,2015-11-11,112.86000061035156
+273999,NFLX,2015-11-12,108.91999816894533
+274000,NFLX,2015-11-13,103.6500015258789
+274001,NFLX,2015-11-16,111.3499984741211
+274002,NFLX,2015-11-17,117.0999984741211
+274003,NFLX,2015-11-18,120.62999725341795
+274004,NFLX,2015-11-19,120.22000122070312
+274005,NFLX,2015-11-20,123.83999633789062
+274006,NFLX,2015-11-23,125.02999877929688
+274007,NFLX,2015-11-24,123.30999755859376
+274008,NFLX,2015-11-25,124.16000366210938
+274009,NFLX,2015-11-27,125.44000244140624
+274010,NFLX,2015-11-30,123.33000183105467
+274011,NFLX,2015-12-01,125.37000274658205
+274012,NFLX,2015-12-02,128.92999267578125
+274013,NFLX,2015-12-03,126.80999755859376
+274014,NFLX,2015-12-04,130.92999267578125
+274015,NFLX,2015-12-07,125.36000061035156
+274016,NFLX,2015-12-08,126.9800033569336
+274017,NFLX,2015-12-09,124.1999969482422
+274018,NFLX,2015-12-10,122.91000366210938
+274019,NFLX,2015-12-11,118.91000366210938
+274020,NFLX,2015-12-14,120.66999816894533
+274021,NFLX,2015-12-15,118.5999984741211
+274022,NFLX,2015-12-16,122.63999938964844
+274023,NFLX,2015-12-17,122.51000213623048
+274024,NFLX,2015-12-18,118.0199966430664
+274025,NFLX,2015-12-21,116.62999725341795
+274026,NFLX,2015-12-22,116.23999786376952
+274027,NFLX,2015-12-23,118.16000366210938
+274028,NFLX,2015-12-24,117.33000183105467
+274029,NFLX,2015-12-28,117.11000061035156
+274030,NFLX,2015-12-29,119.12000274658205
+274031,NFLX,2015-12-30,116.70999908447266
+274032,NFLX,2015-12-31,114.37999725341795
+274033,NFLX,2016-01-04,109.95999908447266
+274034,NFLX,2016-01-05,107.66000366210938
+274035,NFLX,2016-01-06,117.68000030517578
+274036,NFLX,2016-01-07,114.55999755859376
+274037,NFLX,2016-01-08,111.38999938964844
+274038,NFLX,2016-01-11,114.97000122070312
+274039,NFLX,2016-01-12,116.58000183105467
+274040,NFLX,2016-01-13,106.55999755859376
+274041,NFLX,2016-01-14,107.05999755859376
+274042,NFLX,2016-01-15,104.04000091552734
+274043,NFLX,2016-01-19,107.88999938964844
+274044,NFLX,2016-01-20,107.73999786376952
+274045,NFLX,2016-01-21,102.3499984741211
+274046,NFLX,2016-01-22,100.72000122070312
+274047,NFLX,2016-01-25,99.12000274658205
+274048,NFLX,2016-01-26,97.83000183105467
+274049,NFLX,2016-01-27,91.1500015258789
+274050,NFLX,2016-01-28,94.41000366210938
+274051,NFLX,2016-01-29,91.83999633789062
+274052,NFLX,2016-02-01,94.08999633789062
+274053,NFLX,2016-02-02,91.48999786376952
+274054,NFLX,2016-02-03,90.73999786376952
+274055,NFLX,2016-02-04,89.70999908447266
+274056,NFLX,2016-02-05,82.79000091552734
+274057,NFLX,2016-02-08,83.31999969482422
+274058,NFLX,2016-02-09,86.12999725341797
+274059,NFLX,2016-02-10,88.44999694824219
+274060,NFLX,2016-02-11,86.3499984741211
+274061,NFLX,2016-02-12,87.4000015258789
+274062,NFLX,2016-02-16,89.05000305175781
+274063,NFLX,2016-02-17,94.76000213623048
+274064,NFLX,2016-02-18,90.48999786376952
+274065,NFLX,2016-02-19,89.2300033569336
+274066,NFLX,2016-02-22,91.93000030517578
+274067,NFLX,2016-02-23,89.12000274658203
+274068,NFLX,2016-02-24,91.61000061035156
+274069,NFLX,2016-02-25,94.52999877929688
+274070,NFLX,2016-02-26,94.79000091552734
+274071,NFLX,2016-02-29,93.41000366210938
+274072,NFLX,2016-03-01,98.3000030517578
+274073,NFLX,2016-03-02,97.61000061035156
+274074,NFLX,2016-03-03,97.93000030517578
+274075,NFLX,2016-03-04,101.58000183105467
+274076,NFLX,2016-03-07,95.48999786376952
+274077,NFLX,2016-03-08,96.2300033569336
+274078,NFLX,2016-03-09,98.0
+274079,NFLX,2016-03-10,97.36000061035156
+274080,NFLX,2016-03-11,97.66000366210938
+274081,NFLX,2016-03-14,98.12999725341795
+274082,NFLX,2016-03-15,97.86000061035156
+274083,NFLX,2016-03-16,99.3499984741211
+274084,NFLX,2016-03-17,99.72000122070312
+274085,NFLX,2016-03-18,101.12000274658205
+274086,NFLX,2016-03-21,101.05999755859376
+274087,NFLX,2016-03-22,99.83999633789062
+274088,NFLX,2016-03-23,99.58999633789062
+274089,NFLX,2016-03-24,98.36000061035156
+274090,NFLX,2016-03-28,101.20999908447266
+274091,NFLX,2016-03-29,104.12999725341795
+274092,NFLX,2016-03-30,102.19000244140624
+274093,NFLX,2016-03-31,102.2300033569336
+274094,NFLX,2016-04-01,105.6999969482422
+274095,NFLX,2016-04-04,104.3499984741211
+274096,NFLX,2016-04-05,104.94000244140624
+274097,NFLX,2016-04-06,104.83000183105467
+274098,NFLX,2016-04-07,104.4499969482422
+274099,NFLX,2016-04-08,103.80999755859376
+274100,NFLX,2016-04-11,102.68000030517578
+274101,NFLX,2016-04-12,106.9800033569336
+274102,NFLX,2016-04-13,109.6500015258789
+274103,NFLX,2016-04-14,110.41999816894533
+274104,NFLX,2016-04-15,111.51000213623048
+274105,NFLX,2016-04-18,108.4000015258789
+274106,NFLX,2016-04-19,94.33999633789062
+274107,NFLX,2016-04-20,96.7699966430664
+274108,NFLX,2016-04-21,94.9800033569336
+274109,NFLX,2016-04-22,95.9000015258789
+274110,NFLX,2016-04-25,93.55999755859376
+274111,NFLX,2016-04-26,92.43000030517578
+274112,NFLX,2016-04-27,91.04000091552734
+274113,NFLX,2016-04-28,90.27999877929688
+274114,NFLX,2016-04-29,90.02999877929688
+274115,NFLX,2016-05-02,93.11000061035156
+274116,NFLX,2016-05-03,91.54000091552734
+274117,NFLX,2016-05-04,90.79000091552734
+274118,NFLX,2016-05-05,89.37000274658203
+274119,NFLX,2016-05-06,90.83999633789062
+274120,NFLX,2016-05-09,90.54000091552734
+274121,NFLX,2016-05-10,92.88999938964844
+274122,NFLX,2016-05-11,90.0199966430664
+274123,NFLX,2016-05-12,87.73999786376953
+274124,NFLX,2016-05-13,87.87999725341797
+274125,NFLX,2016-05-16,89.12000274658203
+274126,NFLX,2016-05-17,88.62999725341797
+274127,NFLX,2016-05-18,90.5
+274128,NFLX,2016-05-19,89.55000305175781
+274129,NFLX,2016-05-20,92.48999786376952
+274130,NFLX,2016-05-23,94.88999938964844
+274131,NFLX,2016-05-24,97.88999938964844
+274132,NFLX,2016-05-25,100.1999969482422
+274133,NFLX,2016-05-26,102.80999755859376
+274134,NFLX,2016-05-27,103.3000030517578
+274135,NFLX,2016-05-31,102.56999969482422
+274136,NFLX,2016-06-01,101.51000213623048
+274137,NFLX,2016-06-02,101.25
+274138,NFLX,2016-06-03,99.58999633789062
+274139,NFLX,2016-06-06,100.73999786376952
+274140,NFLX,2016-06-07,99.88999938964844
+274141,NFLX,2016-06-08,97.86000061035156
+274142,NFLX,2016-06-09,97.08999633789062
+274143,NFLX,2016-06-10,93.75
+274144,NFLX,2016-06-13,93.8499984741211
+274145,NFLX,2016-06-14,94.12000274658205
+274146,NFLX,2016-06-15,94.29000091552734
+274147,NFLX,2016-06-16,95.44000244140624
+274148,NFLX,2016-06-17,94.4499969482422
+274149,NFLX,2016-06-20,93.8000030517578
+274150,NFLX,2016-06-21,90.98999786376952
+274151,NFLX,2016-06-22,90.01000213623047
+274152,NFLX,2016-06-23,91.66000366210938
+274153,NFLX,2016-06-24,88.44000244140625
+274154,NFLX,2016-06-27,85.33000183105469
+274155,NFLX,2016-06-28,87.97000122070312
+274156,NFLX,2016-06-29,91.05999755859376
+274157,NFLX,2016-06-30,91.4800033569336
+274158,NFLX,2016-07-01,96.66999816894533
+274159,NFLX,2016-07-05,97.91000366210938
+274160,NFLX,2016-07-06,94.5999984741211
+274161,NFLX,2016-07-07,95.0999984741211
+274162,NFLX,2016-07-08,97.05999755859376
+274163,NFLX,2016-07-11,94.66999816894533
+274164,NFLX,2016-07-12,95.97000122070312
+274165,NFLX,2016-07-13,96.43000030517578
+274166,NFLX,2016-07-14,98.0199966430664
+274167,NFLX,2016-07-15,98.38999938964844
+274168,NFLX,2016-07-18,98.80999755859376
+274169,NFLX,2016-07-19,85.83999633789062
+274170,NFLX,2016-07-20,87.91000366210938
+274171,NFLX,2016-07-21,85.98999786376953
+274172,NFLX,2016-07-22,85.88999938964844
+274173,NFLX,2016-07-25,87.66000366210938
+274174,NFLX,2016-07-26,91.41000366210938
+274175,NFLX,2016-07-27,92.04000091552734
+274176,NFLX,2016-07-28,91.6500015258789
+274177,NFLX,2016-07-29,91.25
+274178,NFLX,2016-08-01,94.37000274658205
+274179,NFLX,2016-08-02,93.55999755859376
+274180,NFLX,2016-08-03,93.0999984741211
+274181,NFLX,2016-08-04,93.44000244140624
+274182,NFLX,2016-08-05,97.02999877929688
+274183,NFLX,2016-08-08,95.11000061035156
+274184,NFLX,2016-08-09,93.98999786376952
+274185,NFLX,2016-08-10,93.93000030517578
+274186,NFLX,2016-08-11,95.88999938964844
+274187,NFLX,2016-08-12,96.58999633789062
+274188,NFLX,2016-08-15,95.30999755859376
+274189,NFLX,2016-08-16,95.12000274658205
+274190,NFLX,2016-08-17,96.37000274658205
+274191,NFLX,2016-08-18,96.16000366210938
+274192,NFLX,2016-08-19,95.87000274658205
+274193,NFLX,2016-08-22,95.26000213623048
+274194,NFLX,2016-08-23,95.94000244140624
+274195,NFLX,2016-08-24,95.18000030517578
+274196,NFLX,2016-08-25,97.31999969482422
+274197,NFLX,2016-08-26,97.58000183105467
+274198,NFLX,2016-08-29,97.3000030517578
+274199,NFLX,2016-08-30,97.4499969482422
+274200,NFLX,2016-08-31,97.4499969482422
+274201,NFLX,2016-09-01,97.37999725341795
+274202,NFLX,2016-09-02,97.37999725341795
+274203,NFLX,2016-09-06,100.08999633789062
+274204,NFLX,2016-09-07,99.1500015258789
+274205,NFLX,2016-09-08,99.66000366210938
+274206,NFLX,2016-09-09,96.5
+274207,NFLX,2016-09-12,99.0500030517578
+274208,NFLX,2016-09-13,96.08999633789062
+274209,NFLX,2016-09-14,97.01000213623048
+274210,NFLX,2016-09-15,97.33999633789062
+274211,NFLX,2016-09-16,99.4800033569336
+274212,NFLX,2016-09-19,98.05999755859376
+274213,NFLX,2016-09-20,98.25
+274214,NFLX,2016-09-21,94.87999725341795
+274215,NFLX,2016-09-22,95.83000183105467
+274216,NFLX,2016-09-23,95.94000244140624
+274217,NFLX,2016-09-26,94.55999755859376
+274218,NFLX,2016-09-27,97.06999969482422
+274219,NFLX,2016-09-28,97.4800033569336
+274220,NFLX,2016-09-29,96.66999816894533
+274221,NFLX,2016-09-30,98.5500030517578
+274222,NFLX,2016-10-03,102.62999725341795
+274223,NFLX,2016-10-04,102.33999633789062
+274224,NFLX,2016-10-05,106.27999877929688
+274225,NFLX,2016-10-06,105.06999969482422
+274226,NFLX,2016-10-07,104.81999969482422
+274227,NFLX,2016-10-10,103.33000183105467
+274228,NFLX,2016-10-11,100.58999633789062
+274229,NFLX,2016-10-12,99.5
+274230,NFLX,2016-10-13,100.2300033569336
+274231,NFLX,2016-10-14,101.47000122070312
+274232,NFLX,2016-10-17,99.8000030517578
+274233,NFLX,2016-10-18,118.79000091552734
+274234,NFLX,2016-10-19,121.87000274658205
+274235,NFLX,2016-10-20,123.3499984741211
+274236,NFLX,2016-10-21,127.5
+274237,NFLX,2016-10-24,127.33000183105467
+274238,NFLX,2016-10-25,126.51000213623048
+274239,NFLX,2016-10-26,126.97000122070312
+274240,NFLX,2016-10-27,126.47000122070312
+274241,NFLX,2016-10-28,126.56999969482422
+274242,NFLX,2016-10-31,124.87000274658205
+274243,NFLX,2016-11-01,123.3000030517578
+274244,NFLX,2016-11-02,122.33999633789062
+274245,NFLX,2016-11-03,122.13999938964844
+274246,NFLX,2016-11-04,122.02999877929688
+274247,NFLX,2016-11-07,124.58000183105467
+274248,NFLX,2016-11-08,124.33999633789062
+274249,NFLX,2016-11-09,122.19000244140624
+274250,NFLX,2016-11-10,115.41999816894533
+274251,NFLX,2016-11-11,114.77999877929688
+274252,NFLX,2016-11-14,113.37999725341795
+274253,NFLX,2016-11-15,113.58999633789062
+274254,NFLX,2016-11-16,115.19000244140624
+274255,NFLX,2016-11-17,115.02999877929688
+274256,NFLX,2016-11-18,115.20999908447266
+274257,NFLX,2016-11-21,117.95999908447266
+274258,NFLX,2016-11-22,118.04000091552734
+274259,NFLX,2016-11-23,117.69000244140624
+274260,NFLX,2016-11-25,117.41000366210938
+274261,NFLX,2016-11-28,116.93000030517578
+274262,NFLX,2016-11-29,117.51000213623048
+274263,NFLX,2016-11-30,117.0
+274264,NFLX,2016-12-01,117.22000122070312
+274265,NFLX,2016-12-02,120.80999755859376
+274266,NFLX,2016-12-05,119.16000366210938
+274267,NFLX,2016-12-06,124.56999969482422
+274268,NFLX,2016-12-07,125.38999938964844
+274269,NFLX,2016-12-08,123.23999786376952
+274270,NFLX,2016-12-09,122.87999725341795
+274271,NFLX,2016-12-12,122.83000183105467
+274272,NFLX,2016-12-13,123.77999877929688
+274273,NFLX,2016-12-14,123.44000244140624
+274274,NFLX,2016-12-15,125.0
+274275,NFLX,2016-12-16,124.22000122070312
+274276,NFLX,2016-12-19,125.4499969482422
+274277,NFLX,2016-12-20,125.12000274658205
+274278,NFLX,2016-12-21,126.5
+274279,NFLX,2016-12-22,125.58000183105467
+274280,NFLX,2016-12-23,125.58999633789062
+274281,NFLX,2016-12-27,128.35000610351562
+274282,NFLX,2016-12-28,125.88999938964844
+274283,NFLX,2016-12-29,125.33000183105467
+274284,NFLX,2016-12-30,123.8000030517578
+274285,NFLX,2017-01-03,127.48999786376952
+274286,NFLX,2017-01-04,129.41000366210938
+274287,NFLX,2017-01-05,131.80999755859375
+274288,NFLX,2017-01-06,131.07000732421875
+274289,NFLX,2017-01-09,130.9499969482422
+274290,NFLX,2017-01-10,129.88999938964844
+274291,NFLX,2017-01-11,130.5
+274292,NFLX,2017-01-12,129.17999267578125
+274293,NFLX,2017-01-13,133.6999969482422
+274294,NFLX,2017-01-17,132.88999938964844
+274295,NFLX,2017-01-18,133.25999450683594
+274296,NFLX,2017-01-19,138.41000366210938
+274297,NFLX,2017-01-20,138.60000610351562
+274298,NFLX,2017-01-23,137.38999938964844
+274299,NFLX,2017-01-24,140.11000061035156
+274300,NFLX,2017-01-25,139.52000427246094
+274301,NFLX,2017-01-26,138.9600067138672
+274302,NFLX,2017-01-27,142.4499969482422
+274303,NFLX,2017-01-30,141.22000122070312
+274304,NFLX,2017-01-31,140.7100067138672
+274305,NFLX,2017-02-01,140.77999877929688
+274306,NFLX,2017-02-02,139.1999969482422
+274307,NFLX,2017-02-03,140.25
+274308,NFLX,2017-02-06,140.97000122070312
+274309,NFLX,2017-02-07,144.0
+274310,NFLX,2017-02-08,144.74000549316406
+274311,NFLX,2017-02-09,144.13999938964844
+274312,NFLX,2017-02-10,144.82000732421875
+274313,NFLX,2017-02-13,143.1999969482422
+274314,NFLX,2017-02-14,140.82000732421875
+274315,NFLX,2017-02-15,142.27000427246094
+274316,NFLX,2017-02-16,142.00999450683594
+274317,NFLX,2017-02-17,142.22000122070312
+274318,NFLX,2017-02-21,142.60000610351562
+274319,NFLX,2017-02-22,143.86000061035156
+274320,NFLX,2017-02-23,142.77999877929688
+274321,NFLX,2017-02-24,143.25
+274322,NFLX,2017-02-27,143.41000366210938
+274323,NFLX,2017-02-28,142.1300048828125
+274324,NFLX,2017-03-01,142.64999389648438
+274325,NFLX,2017-03-02,139.52999877929688
+274326,NFLX,2017-03-03,139.13999938964844
+274327,NFLX,2017-03-06,141.94000244140625
+274328,NFLX,2017-03-07,141.42999267578125
+274329,NFLX,2017-03-08,140.32000732421875
+274330,NFLX,2017-03-09,140.52999877929688
+274331,NFLX,2017-03-10,140.88999938964844
+274332,NFLX,2017-03-13,143.52000427246094
+274333,NFLX,2017-03-14,143.19000244140625
+274334,NFLX,2017-03-15,145.25
+274335,NFLX,2017-03-16,144.38999938964844
+274336,NFLX,2017-03-17,145.11000061035156
+274337,NFLX,2017-03-20,145.8300018310547
+274338,NFLX,2017-03-21,142.4199981689453
+274339,NFLX,2017-03-22,142.64999389648438
+274340,NFLX,2017-03-23,141.83999633789062
+274341,NFLX,2017-03-24,142.02000427246094
+274342,NFLX,2017-03-27,144.05999755859375
+274343,NFLX,2017-03-28,145.1699981689453
+274344,NFLX,2017-03-29,146.47000122070312
+274345,NFLX,2017-03-30,148.05999755859375
+274346,NFLX,2017-03-31,147.80999755859375
+274347,NFLX,2017-04-03,146.9199981689453
+274348,NFLX,2017-04-04,145.5
+274349,NFLX,2017-04-05,143.6199951171875
+274350,NFLX,2017-04-06,143.74000549316406
+274351,NFLX,2017-04-07,143.11000061035156
+274352,NFLX,2017-04-10,143.85000610351562
+274353,NFLX,2017-04-11,144.35000610351562
+274354,NFLX,2017-04-12,143.8300018310547
+274355,NFLX,2017-04-13,142.9199981689453
+274356,NFLX,2017-04-17,147.25
+274357,NFLX,2017-04-18,143.36000061035156
+274358,NFLX,2017-04-19,139.75999450683594
+274359,NFLX,2017-04-20,141.17999267578125
+274360,NFLX,2017-04-21,142.8699951171875
+274361,NFLX,2017-04-24,143.8300018310547
+274362,NFLX,2017-04-25,152.16000366210938
+274363,NFLX,2017-04-26,150.1699981689453
+274364,NFLX,2017-04-27,153.0800018310547
+274365,NFLX,2017-04-28,152.1999969482422
+274366,NFLX,2017-05-01,155.35000610351562
+274367,NFLX,2017-05-02,156.4499969482422
+274368,NFLX,2017-05-03,155.58999633789062
+274369,NFLX,2017-05-04,157.25
+274370,NFLX,2017-05-05,156.60000610351562
+274371,NFLX,2017-05-08,156.3800048828125
+274372,NFLX,2017-05-09,157.4600067138672
+274373,NFLX,2017-05-10,160.27999877929688
+274374,NFLX,2017-05-11,158.5399932861328
+274375,NFLX,2017-05-12,160.80999755859375
+274376,NFLX,2017-05-15,160.02000427246094
+274377,NFLX,2017-05-16,159.41000366210938
+274378,NFLX,2017-05-17,153.1999969482422
+274379,NFLX,2017-05-18,155.6999969482422
+274380,NFLX,2017-05-19,157.02000427246094
+274381,NFLX,2017-05-22,157.16000366210938
+274382,NFLX,2017-05-23,157.9499969482422
+274383,NFLX,2017-05-24,157.75
+274384,NFLX,2017-05-25,163.0500030517578
+274385,NFLX,2017-05-26,162.42999267578125
+274386,NFLX,2017-05-30,163.22000122070312
+274387,NFLX,2017-05-31,163.07000732421875
+274388,NFLX,2017-06-01,162.99000549316406
+274389,NFLX,2017-06-02,165.17999267578125
+274390,NFLX,2017-06-05,165.05999755859375
+274391,NFLX,2017-06-06,165.1699981689453
+274392,NFLX,2017-06-07,165.61000061035156
+274393,NFLX,2017-06-08,165.8800048828125
+274394,NFLX,2017-06-09,158.02999877929688
+274395,NFLX,2017-06-12,151.44000244140625
+274396,NFLX,2017-06-13,152.72000122070312
+274397,NFLX,2017-06-14,152.1999969482422
+274398,NFLX,2017-06-15,151.75999450683594
+274399,NFLX,2017-06-16,152.3800048828125
+274400,NFLX,2017-06-19,153.39999389648438
+274401,NFLX,2017-06-20,152.0500030517578
+274402,NFLX,2017-06-21,155.02999877929688
+274403,NFLX,2017-06-22,154.88999938964844
+274404,NFLX,2017-06-23,158.02000427246094
+274405,NFLX,2017-06-26,157.5
+274406,NFLX,2017-06-27,151.02999877929688
+274407,NFLX,2017-06-28,153.41000366210938
+274408,NFLX,2017-06-29,150.08999633789062
+274409,NFLX,2017-06-30,149.41000366210938
+274410,NFLX,2017-07-03,146.1699981689453
+274411,NFLX,2017-07-05,147.61000061035156
+274412,NFLX,2017-07-06,146.25
+274413,NFLX,2017-07-07,150.17999267578125
+274414,NFLX,2017-07-10,152.6699981689453
+274415,NFLX,2017-07-11,154.3300018310547
+274416,NFLX,2017-07-12,158.75
+274417,NFLX,2017-07-13,158.2100067138672
+274418,NFLX,2017-07-14,161.1199951171875
+274419,NFLX,2017-07-17,161.6999969482422
+274420,NFLX,2017-07-18,183.6000061035156
+274421,NFLX,2017-07-19,183.8600006103516
+274422,NFLX,2017-07-20,183.6000061035156
+274423,NFLX,2017-07-21,188.5399932861328
+274424,NFLX,2017-07-24,187.91000366210935
+274425,NFLX,2017-07-25,186.97000122070312
+274426,NFLX,2017-07-26,189.0800018310547
+274427,NFLX,2017-07-27,182.67999267578125
+274428,NFLX,2017-07-28,184.0399932861328
+274429,NFLX,2017-07-31,181.66000366210935
+274430,NFLX,2017-08-01,182.02999877929688
+274431,NFLX,2017-08-02,180.7400054931641
+274432,NFLX,2017-08-03,179.22999572753906
+274433,NFLX,2017-08-04,180.2700042724609
+274434,NFLX,2017-08-07,181.3300018310547
+274435,NFLX,2017-08-08,178.36000061035156
+274436,NFLX,2017-08-09,175.77999877929688
+274437,NFLX,2017-08-10,169.13999938964844
+274438,NFLX,2017-08-11,171.39999389648438
+274439,NFLX,2017-08-14,171.0
+274440,NFLX,2017-08-15,168.5
+274441,NFLX,2017-08-16,169.97999572753906
+274442,NFLX,2017-08-17,166.08999633789062
+274443,NFLX,2017-08-18,166.5399932861328
+274444,NFLX,2017-08-21,166.75999450683594
+274445,NFLX,2017-08-22,169.33999633789062
+274446,NFLX,2017-08-23,169.05999755859375
+274447,NFLX,2017-08-24,168.1300048828125
+274448,NFLX,2017-08-25,165.9499969482422
+274449,NFLX,2017-08-28,167.1199951171875
+274450,NFLX,2017-08-29,168.80999755859375
+274451,NFLX,2017-08-30,174.69000244140625
+274452,NFLX,2017-08-31,174.7100067138672
+274453,NFLX,2017-09-01,174.74000549316406
+274454,NFLX,2017-09-05,174.52000427246094
+274455,NFLX,2017-09-06,179.25
+274456,NFLX,2017-09-07,179.0
+274457,NFLX,2017-09-08,176.4199981689453
+274458,NFLX,2017-09-11,181.7400054931641
+274459,NFLX,2017-09-12,185.1499938964844
+274460,NFLX,2017-09-13,183.63999938964844
+274461,NFLX,2017-09-14,182.6300048828125
+274462,NFLX,2017-09-15,182.3500061035156
+274463,NFLX,2017-09-18,184.6199951171875
+274464,NFLX,2017-09-19,185.67999267578125
+274465,NFLX,2017-09-20,185.50999450683597
+274466,NFLX,2017-09-21,188.77999877929688
+274467,NFLX,2017-09-22,187.3500061035156
+274468,NFLX,2017-09-25,178.5500030517578
+274469,NFLX,2017-09-26,179.3800048828125
+274470,NFLX,2017-09-27,181.97000122070312
+274471,NFLX,2017-09-28,180.6999969482422
+274472,NFLX,2017-09-29,181.3500061035156
+274473,NFLX,2017-10-02,177.00999450683594
+274474,NFLX,2017-10-03,179.19000244140625
+274475,NFLX,2017-10-04,184.4499969482422
+274476,NFLX,2017-10-05,194.38999938964844
+274477,NFLX,2017-10-06,198.0200042724609
+274478,NFLX,2017-10-09,196.8699951171875
+274479,NFLX,2017-10-10,195.0800018310547
+274480,NFLX,2017-10-11,194.9499969482422
+274481,NFLX,2017-10-12,195.8600006103516
+274482,NFLX,2017-10-13,199.4900054931641
+274483,NFLX,2017-10-16,202.67999267578125
+274484,NFLX,2017-10-17,199.47999572753903
+274485,NFLX,2017-10-18,195.5399932861328
+274486,NFLX,2017-10-19,195.1300048828125
+274487,NFLX,2017-10-20,194.16000366210935
+274488,NFLX,2017-10-23,192.47000122070312
+274489,NFLX,2017-10-24,196.0200042724609
+274490,NFLX,2017-10-25,193.7700042724609
+274491,NFLX,2017-10-26,195.2100067138672
+274492,NFLX,2017-10-27,199.5399932861328
+274493,NFLX,2017-10-30,198.3699951171875
+274494,NFLX,2017-10-31,196.42999267578125
+274495,NFLX,2017-11-01,198.0
+274496,NFLX,2017-11-02,199.32000732421875
+274497,NFLX,2017-11-03,200.00999450683597
+274498,NFLX,2017-11-06,200.1300048828125
+274499,NFLX,2017-11-07,195.88999938964844
+274500,NFLX,2017-11-08,196.44000244140625
+274501,NFLX,2017-11-09,193.8999938964844
+274502,NFLX,2017-11-10,192.0200042724609
+274503,NFLX,2017-11-13,195.0800018310547
+274504,NFLX,2017-11-14,195.7100067138672
+274505,NFLX,2017-11-15,192.1199951171875
+274506,NFLX,2017-11-16,195.50999450683597
+274507,NFLX,2017-11-17,193.1999969482422
+274508,NFLX,2017-11-20,194.1000061035156
+274509,NFLX,2017-11-21,196.22999572753903
+274510,NFLX,2017-11-22,196.32000732421875
+274511,NFLX,2017-11-24,195.75
+274512,NFLX,2017-11-27,195.0500030517578
+274513,NFLX,2017-11-28,199.17999267578125
+274514,NFLX,2017-11-29,188.1499938964844
+274515,NFLX,2017-11-30,187.5800018310547
+274516,NFLX,2017-12-01,186.82000732421875
+274517,NFLX,2017-12-04,184.0399932861328
+274518,NFLX,2017-12-05,184.2100067138672
+274519,NFLX,2017-12-06,185.3000030517578
+274520,NFLX,2017-12-07,185.1999969482422
+274521,NFLX,2017-12-08,188.5399932861328
+274522,NFLX,2017-12-11,186.22000122070312
+274523,NFLX,2017-12-12,185.72999572753903
+274524,NFLX,2017-12-13,187.8600006103516
+274525,NFLX,2017-12-14,189.55999755859372
+274526,NFLX,2017-12-15,190.1199951171875
+274527,NFLX,2017-12-18,190.4199981689453
+274528,NFLX,2017-12-19,187.0200042724609
+274529,NFLX,2017-12-20,188.82000732421875
+274530,NFLX,2017-12-21,188.6199951171875
+274531,NFLX,2017-12-22,189.94000244140625
+274532,NFLX,2017-12-26,187.75999450683597
+274533,NFLX,2017-12-27,186.2400054931641
+274534,NFLX,2017-12-28,192.7100067138672
+274535,NFLX,2017-12-29,191.9600067138672
+274536,NFLX,2018-01-02,201.07000732421875
+274537,NFLX,2018-01-03,205.0500030517578
+274538,NFLX,2018-01-04,205.6300048828125
+274539,NFLX,2018-01-05,209.9900054931641
+274540,NFLX,2018-01-08,212.0500030517578
+274541,NFLX,2018-01-09,209.30999755859372
+274542,NFLX,2018-01-10,212.5200042724609
+274543,NFLX,2018-01-11,217.2400054931641
+274544,NFLX,2018-01-12,221.22999572753903
+274545,NFLX,2018-01-16,221.52999877929688
+274546,NFLX,2018-01-17,217.5
+274547,NFLX,2018-01-18,220.3300018310547
+274548,NFLX,2018-01-19,220.4600067138672
+274549,NFLX,2018-01-22,227.5800018310547
+274550,NFLX,2018-01-23,250.2899932861328
+274551,NFLX,2018-01-24,261.29998779296875
+274552,NFLX,2018-01-25,269.70001220703125
+274553,NFLX,2018-01-26,274.6000061035156
+274554,NFLX,2018-01-29,284.5899963378906
+274555,NFLX,2018-01-30,278.79998779296875
+274556,NFLX,2018-01-31,270.29998779296875
+274557,NFLX,2018-02-01,265.07000732421875
+274558,NFLX,2018-02-02,267.42999267578125
+274559,NFLX,2018-02-05,254.25999450683597
+274560,NFLX,2018-02-06,265.7200012207031
+274561,NFLX,2018-02-07,264.5599975585937
+274562,NFLX,2018-02-08,250.1000061035156
+274563,NFLX,2018-02-09,249.47000122070312
+274564,NFLX,2018-02-12,257.95001220703125
+274565,NFLX,2018-02-13,258.2699890136719
+274566,NFLX,2018-02-14,266.0
+274567,NFLX,2018-02-15,280.2699890136719
+274568,NFLX,2018-02-16,278.5199890136719
+274569,NFLX,2018-02-20,278.54998779296875
+274570,NFLX,2018-02-21,281.0400085449219
+274571,NFLX,2018-02-22,278.1400146484375
+274572,NFLX,2018-02-23,285.92999267578125
+274573,NFLX,2018-02-26,294.1600036621094
+274574,NFLX,2018-02-27,290.6099853515625
+274575,NFLX,2018-02-28,291.3800048828125
+274576,NFLX,2018-03-01,290.3900146484375
+274577,NFLX,2018-03-02,301.04998779296875
+274578,NFLX,2018-03-05,315.0
+274579,NFLX,2018-03-06,325.2200012207031
+274580,NFLX,2018-03-07,321.1600036621094
+274581,NFLX,2018-03-08,317.0
+274582,NFLX,2018-03-09,331.44000244140625
+274583,NFLX,2018-03-12,321.29998779296875
+274584,NFLX,2018-03-13,315.8800048828125
+274585,NFLX,2018-03-14,321.54998779296875
+274586,NFLX,2018-03-15,321.0899963378906
+274587,NFLX,2018-03-16,318.45001220703125
+274588,NFLX,2018-03-19,313.4800109863281
+274589,NFLX,2018-03-20,317.5
+274590,NFLX,2018-03-21,316.4800109863281
+274591,NFLX,2018-03-22,306.70001220703125
+274592,NFLX,2018-03-23,300.94000244140625
+274593,NFLX,2018-03-26,320.3500061035156
+274594,NFLX,2018-03-27,300.69000244140625
+274595,NFLX,2018-03-28,285.7699890136719
+274596,NFLX,2018-03-29,295.3500061035156
+274597,NFLX,2018-04-02,280.2900085449219
+274598,NFLX,2018-04-03,283.6700134277344
+274599,NFLX,2018-04-04,288.94000244140625
+274600,NFLX,2018-04-05,293.9700012207031
+274601,NFLX,2018-04-06,288.8500061035156
+274602,NFLX,2018-04-09,289.92999267578125
+274603,NFLX,2018-04-10,298.07000732421875
+274604,NFLX,2018-04-11,303.6700134277344
+274605,NFLX,2018-04-12,309.25
+274606,NFLX,2018-04-13,311.6499938964844
+274607,NFLX,2018-04-16,307.7799987792969
+274608,NFLX,2018-04-17,336.0599975585937
+274609,NFLX,2018-04-18,334.5199890136719
+274610,NFLX,2018-04-19,332.70001220703125
+274611,NFLX,2018-04-20,327.7699890136719
+274612,NFLX,2018-04-23,318.69000244140625
+274613,NFLX,2018-04-24,307.0199890136719
+274614,NFLX,2018-04-25,305.760009765625
+274615,NFLX,2018-04-26,313.9800109863281
+274616,NFLX,2018-04-27,311.760009765625
+274617,NFLX,2018-04-30,312.4599914550781
+274618,NFLX,2018-05-01,313.29998779296875
+274619,NFLX,2018-05-02,313.3599853515625
+274620,NFLX,2018-05-03,311.69000244140625
+274621,NFLX,2018-05-04,320.0899963378906
+274622,NFLX,2018-05-07,326.260009765625
+274623,NFLX,2018-05-08,326.8900146484375
+274624,NFLX,2018-05-09,330.29998779296875
+274625,NFLX,2018-05-10,329.6000061035156
+274626,NFLX,2018-05-11,326.4599914550781
+274627,NFLX,2018-05-14,328.5299987792969
+274628,NFLX,2018-05-15,326.1300048828125
+274629,NFLX,2018-05-16,328.19000244140625
+274630,NFLX,2018-05-17,325.2200012207031
+274631,NFLX,2018-05-18,324.17999267578125
+274632,NFLX,2018-05-21,331.82000732421875
+274633,NFLX,2018-05-22,331.6199951171875
+274634,NFLX,2018-05-23,344.7200012207031
+274635,NFLX,2018-05-24,349.2900085449219
+274636,NFLX,2018-05-25,351.2900085449219
+274637,NFLX,2018-05-29,349.7300109863281
+274638,NFLX,2018-05-30,353.5400085449219
+274639,NFLX,2018-05-31,351.6000061035156
+274640,NFLX,2018-06-01,359.92999267578125
+274641,NFLX,2018-06-04,361.80999755859375
+274642,NFLX,2018-06-05,365.7999877929688
+274643,NFLX,2018-06-06,367.4500122070313
+274644,NFLX,2018-06-07,361.3999938964844
+274645,NFLX,2018-06-08,360.5700073242188
+274646,NFLX,2018-06-11,361.4500122070313
+274647,NFLX,2018-06-12,363.8299865722656
+274648,NFLX,2018-06-13,379.9299926757813
+274649,NFLX,2018-06-14,392.8699951171875
+274650,NFLX,2018-06-15,391.9800109863281
+274651,NFLX,2018-06-18,390.3999938964844
+274652,NFLX,2018-06-19,404.9800109863281
+274653,NFLX,2018-06-20,416.760009765625
+274654,NFLX,2018-06-21,415.4400024414063
+274655,NFLX,2018-06-22,411.0899963378906
+274656,NFLX,2018-06-25,384.4800109863281
+274657,NFLX,2018-06-26,399.3900146484375
+274658,NFLX,2018-06-27,390.3900146484375
+274659,NFLX,2018-06-28,395.4200134277344
+274660,NFLX,2018-06-29,391.4299926757813
+274661,NFLX,2018-07-02,398.1799926757813
+274662,NFLX,2018-07-03,390.5199890136719
+274663,NFLX,2018-07-05,398.3900146484375
+274664,NFLX,2018-07-06,408.25
+274665,NFLX,2018-07-09,418.9700012207031
+274666,NFLX,2018-07-10,415.6300048828125
+274667,NFLX,2018-07-11,418.6499938964844
+274668,NFLX,2018-07-12,413.5
+274669,NFLX,2018-07-13,395.7999877929688
+274670,NFLX,2018-07-16,400.4800109863281
+274671,NFLX,2018-07-17,379.4800109863281
+274672,NFLX,2018-07-18,375.1300048828125
+274673,NFLX,2018-07-19,364.2300109863281
+274674,NFLX,2018-07-20,361.0499877929688
+274675,NFLX,2018-07-23,362.6600036621094
+274676,NFLX,2018-07-24,357.32000732421875
+274677,NFLX,2018-07-25,362.8699951171875
+274678,NFLX,2018-07-26,363.0899963378906
+274679,NFLX,2018-07-27,355.2099914550781
+274680,NFLX,2018-07-30,334.9599914550781
+274681,NFLX,2018-07-31,337.45001220703125
+274682,NFLX,2018-08-01,338.3800048828125
+274683,NFLX,2018-08-02,344.5
+274684,NFLX,2018-08-03,343.0899963378906
+274685,NFLX,2018-08-06,350.9200134277344
+274686,NFLX,2018-08-07,351.8299865722656
+274687,NFLX,2018-08-08,347.6099853515625
+274688,NFLX,2018-08-09,349.3599853515625
+274689,NFLX,2018-08-10,345.8699951171875
+274690,NFLX,2018-08-13,341.3099975585937
+274691,NFLX,2018-08-14,337.489990234375
+274692,NFLX,2018-08-15,326.3999938964844
+274693,NFLX,2018-08-16,322.44000244140625
+274694,NFLX,2018-08-17,316.7799987792969
+274695,NFLX,2018-08-20,327.7300109863281
+274696,NFLX,2018-08-21,338.0199890136719
+274697,NFLX,2018-08-22,344.44000244140625
+274698,NFLX,2018-08-23,339.1700134277344
+274699,NFLX,2018-08-24,358.82000732421875
+274700,NFLX,2018-08-27,364.5799865722656
+274701,NFLX,2018-08-28,368.489990234375
+274702,NFLX,2018-08-29,368.0400085449219
+274703,NFLX,2018-08-30,370.9800109863281
+274704,NFLX,2018-08-31,367.6799926757813
+274705,NFLX,2018-09-04,363.6000061035156
+274706,NFLX,2018-09-05,341.17999267578125
+274707,NFLX,2018-09-06,346.4599914550781
+274708,NFLX,2018-09-07,348.67999267578125
+274709,NFLX,2018-09-10,348.4100036621094
+274710,NFLX,2018-09-11,355.92999267578125
+274711,NFLX,2018-09-12,369.9500122070313
+274712,NFLX,2018-09-13,368.1499938964844
+274713,NFLX,2018-09-14,364.55999755859375
+274714,NFLX,2018-09-17,350.3500061035156
+274715,NFLX,2018-09-18,367.6499938964844
+274716,NFLX,2018-09-19,366.9599914550781
+274717,NFLX,2018-09-20,365.3599853515625
+274718,NFLX,2018-09-21,361.1900024414063
+274719,NFLX,2018-09-24,369.6099853515625
+274720,NFLX,2018-09-25,369.4299926757813
+274721,NFLX,2018-09-26,377.8800048828125
+274722,NFLX,2018-09-27,380.7099914550781
+274723,NFLX,2018-09-28,374.1300048828125
+274724,NFLX,2018-10-01,381.4299926757813
+274725,NFLX,2018-10-02,377.1400146484375
+274726,NFLX,2018-10-03,377.0499877929688
+274727,NFLX,2018-10-04,363.6499938964844
+274728,NFLX,2018-10-05,351.3500061035156
+274729,NFLX,2018-10-08,349.1000061035156
+274730,NFLX,2018-10-09,355.7099914550781
+274731,NFLX,2018-10-10,325.8900146484375
+274732,NFLX,2018-10-11,321.1000061035156
+274733,NFLX,2018-10-12,339.5599975585937
+274734,NFLX,2018-10-15,333.1300048828125
+274735,NFLX,2018-10-16,346.3999938964844
+274736,NFLX,2018-10-17,364.7000122070313
+274737,NFLX,2018-10-18,346.7099914550781
+274738,NFLX,2018-10-19,332.6700134277344
+274739,NFLX,2018-10-22,329.5400085449219
+274740,NFLX,2018-10-23,333.1600036621094
+274741,NFLX,2018-10-24,301.8299865722656
+274742,NFLX,2018-10-25,312.8699951171875
+274743,NFLX,2018-10-26,299.8299865722656
+274744,NFLX,2018-10-29,284.8399963378906
+274745,NFLX,2018-10-30,285.8099975585937
+274746,NFLX,2018-10-31,301.7799987792969
+274747,NFLX,2018-11-01,317.3800048828125
+274748,NFLX,2018-11-02,309.1000061035156
+274749,NFLX,2018-11-05,315.44000244140625
+274750,NFLX,2018-11-06,310.8399963378906
+274751,NFLX,2018-11-07,327.5
+274752,NFLX,2018-11-08,317.9200134277344
+274753,NFLX,2018-11-09,303.4700012207031
+274754,NFLX,2018-11-12,294.07000732421875
+274755,NFLX,2018-11-13,294.3999938964844
+274756,NFLX,2018-11-14,286.7300109863281
+274757,NFLX,2018-11-15,290.0599975585937
+274758,NFLX,2018-11-16,286.2099914550781
+274759,NFLX,2018-11-19,270.6000061035156
+274760,NFLX,2018-11-20,266.9800109863281
+274761,NFLX,2018-11-21,262.1300048828125
+274762,NFLX,2018-11-23,258.82000732421875
+274763,NFLX,2018-11-26,261.42999267578125
+274764,NFLX,2018-11-27,266.6300048828125
+274765,NFLX,2018-11-28,282.6499938964844
+274766,NFLX,2018-11-29,288.75
+274767,NFLX,2018-11-30,286.1300048828125
+274768,NFLX,2018-12-03,290.29998779296875
+274769,NFLX,2018-12-04,275.3299865722656
+274770,NFLX,2018-12-06,282.8800048828125
+274771,NFLX,2018-12-07,265.1400146484375
+274772,NFLX,2018-12-10,269.70001220703125
+274773,NFLX,2018-12-11,265.32000732421875
+274774,NFLX,2018-12-12,274.8800048828125
+274775,NFLX,2018-12-13,276.0199890136719
+274776,NFLX,2018-12-14,266.8399963378906
+274777,NFLX,2018-12-17,262.79998779296875
+274778,NFLX,2018-12-18,270.94000244140625
+274779,NFLX,2018-12-19,266.7699890136719
+274780,NFLX,2018-12-20,260.5799865722656
+274781,NFLX,2018-12-21,246.38999938964844
+274782,NFLX,2018-12-24,233.8800048828125
+274783,NFLX,2018-12-26,253.6699981689453
+274784,NFLX,2018-12-27,255.57000732421875
+274785,NFLX,2018-12-28,256.0799865722656
+274786,NFLX,2018-12-31,267.6600036621094
+274787,NFLX,2019-01-02,267.6600036621094
+274788,NFLX,2019-01-03,271.20001220703125
+274789,NFLX,2019-01-04,297.57000732421875
+274790,NFLX,2019-01-07,315.3399963378906
+274791,NFLX,2019-01-08,320.2699890136719
+274792,NFLX,2019-01-09,319.9599914550781
+274793,NFLX,2019-01-10,324.6600036621094
+274794,NFLX,2019-01-11,337.5899963378906
+274795,NFLX,2019-01-14,332.94000244140625
+274796,NFLX,2019-01-15,354.6400146484375
+274797,NFLX,2019-01-16,351.3900146484375
+274798,NFLX,2019-01-17,353.19000244140625
+274799,NFLX,2019-01-18,339.1000061035156
+274800,NFLX,2019-01-22,325.1600036621094
+274801,NFLX,2019-01-23,321.989990234375
+274802,NFLX,2019-01-24,326.6700134277344
+274803,NFLX,2019-01-25,338.04998779296875
+274804,NFLX,2019-01-28,335.6600036621094
+274805,NFLX,2019-01-29,328.8999938964844
+274806,NFLX,2019-01-30,340.6600036621094
+274807,NFLX,2019-01-31,339.5
+274808,NFLX,2019-02-01,339.8500061035156
+274809,NFLX,2019-02-04,351.3399963378906
+274810,NFLX,2019-02-05,355.8099975585937
+274811,NFLX,2019-02-06,352.19000244140625
+274812,NFLX,2019-02-07,344.7099914550781
+274813,NFLX,2019-02-08,347.57000732421875
+274814,NFLX,2019-02-11,345.7300109863281
+274815,NFLX,2019-02-12,359.9700012207031
+274816,NFLX,2019-02-13,351.7699890136719
+274817,NFLX,2019-02-14,359.07000732421875
+274818,NFLX,2019-02-15,356.8699951171875
+274819,NFLX,2019-02-19,361.9200134277344
+274820,NFLX,2019-02-20,359.9100036621094
+274821,NFLX,2019-02-21,356.9700012207031
+274822,NFLX,2019-02-22,363.0199890136719
+274823,NFLX,2019-02-25,363.9100036621094
+274824,NFLX,2019-02-26,364.9700012207031
+274825,NFLX,2019-02-27,362.8699951171875
+274826,NFLX,2019-02-28,358.1000061035156
+274827,NFLX,2019-03-01,357.32000732421875
+274828,NFLX,2019-03-04,351.0400085449219
+274829,NFLX,2019-03-05,354.29998779296875
+274830,NFLX,2019-03-06,359.6099853515625
+274831,NFLX,2019-03-07,352.6000061035156
+274832,NFLX,2019-03-08,349.6000061035156
+274833,NFLX,2019-03-11,358.8599853515625
+274834,NFLX,2019-03-12,356.2699890136719
+274835,NFLX,2019-03-13,361.2099914550781
+274836,NFLX,2019-03-14,358.82000732421875
+274837,NFLX,2019-03-15,361.4599914550781
+274838,NFLX,2019-03-18,363.4400024414063
+274839,NFLX,2019-03-19,358.7799987792969
+274840,NFLX,2019-03-20,375.2200012207031
+274841,NFLX,2019-03-21,377.8699951171875
+274842,NFLX,2019-03-22,361.010009765625
+274843,NFLX,2019-03-25,366.2300109863281
+274844,NFLX,2019-03-26,359.9700012207031
+274845,NFLX,2019-03-27,353.3699951171875
+274846,NFLX,2019-03-28,354.6099853515625
+274847,NFLX,2019-03-29,356.5599975585937
+274848,NFLX,2019-04-01,366.9599914550781
+274849,NFLX,2019-04-02,367.7200012207031
+274850,NFLX,2019-04-03,369.75
+274851,NFLX,2019-04-04,367.8800048828125
+274852,NFLX,2019-04-05,365.489990234375
+274853,NFLX,2019-04-08,361.4100036621094
+274854,NFLX,2019-04-09,364.7099914550781
+274855,NFLX,2019-04-10,363.9200134277344
+274856,NFLX,2019-04-11,367.6499938964844
+274857,NFLX,2019-04-12,351.1400146484375
+274858,NFLX,2019-04-15,348.8699951171875
+274859,NFLX,2019-04-16,359.4599914550781
+274860,NFLX,2019-04-17,354.739990234375
+274861,NFLX,2019-04-18,360.3500061035156
+274862,NFLX,2019-04-22,377.3399963378906
+274863,NFLX,2019-04-23,381.8900146484375
+274864,NFLX,2019-04-24,374.2300109863281
+274865,NFLX,2019-04-25,368.3299865722656
+274866,NFLX,2019-04-26,374.8500061035156
+274867,NFLX,2019-04-29,371.8299865722656
+274868,NFLX,2019-04-30,370.5400085449219
+274869,NFLX,2019-05-01,378.80999755859375
+274870,NFLX,2019-05-02,379.05999755859375
+274871,NFLX,2019-05-03,385.0299987792969
+274872,NFLX,2019-05-06,378.6700134277344
+274873,NFLX,2019-05-07,370.4599914550781
+274874,NFLX,2019-05-08,364.3699951171875
+274875,NFLX,2019-05-09,362.75
+274876,NFLX,2019-05-10,361.0400085449219
+274877,NFLX,2019-05-13,345.260009765625
+274878,NFLX,2019-05-14,345.6099853515625
+274879,NFLX,2019-05-15,354.989990234375
+274880,NFLX,2019-05-16,359.3099975585937
+274881,NFLX,2019-05-17,354.45001220703125
+274882,NFLX,2019-05-20,348.1099853515625
+274883,NFLX,2019-05-21,354.2699890136719
+274884,NFLX,2019-05-22,359.7300109863281
+274885,NFLX,2019-05-23,352.2099914550781
+274886,NFLX,2019-05-24,354.3900146484375
+274887,NFLX,2019-05-28,355.0599975585937
+274888,NFLX,2019-05-29,349.19000244140625
+274889,NFLX,2019-05-30,351.8500061035156
+274890,NFLX,2019-05-31,343.2799987792969
+274891,NFLX,2019-06-03,336.6300048828125
+274892,NFLX,2019-06-04,353.3999938964844
+274893,NFLX,2019-06-05,355.7300109863281
+274894,NFLX,2019-06-06,357.1300048828125
+274895,NFLX,2019-06-07,360.8699951171875
+274896,NFLX,2019-06-10,352.010009765625
+274897,NFLX,2019-06-11,351.2699890136719
+274898,NFLX,2019-06-12,345.5599975585937
+274899,NFLX,2019-06-13,343.42999267578125
+274900,NFLX,2019-06-14,339.7300109863281
+274901,NFLX,2019-06-17,350.6199951171875
+274902,NFLX,2019-06-18,357.1199951171875
+274903,NFLX,2019-06-19,363.5199890136719
+274904,NFLX,2019-06-20,365.2099914550781
+274905,NFLX,2019-06-21,369.2099914550781
+274906,NFLX,2019-06-24,371.0400085449219
+274907,NFLX,2019-06-25,360.2999877929688
+274908,NFLX,2019-06-26,362.2000122070313
+274909,NFLX,2019-06-27,370.0199890136719
+274910,NFLX,2019-06-28,367.3200073242188
+274911,NFLX,2019-07-01,374.6000061035156
+274912,NFLX,2019-07-02,375.4299926757813
+274913,NFLX,2019-07-03,381.7200012207031
+274914,NFLX,2019-07-05,380.5499877929688
+274915,NFLX,2019-07-08,376.1600036621094
+274916,NFLX,2019-07-09,379.9299926757813
+274917,NFLX,2019-07-10,381.0
+274918,NFLX,2019-07-11,379.5
+274919,NFLX,2019-07-12,373.25
+274920,NFLX,2019-07-15,366.6000061035156
+274921,NFLX,2019-07-16,365.989990234375
+274922,NFLX,2019-07-17,362.4400024414063
+274923,NFLX,2019-07-18,325.2099914550781
+274924,NFLX,2019-07-19,315.1000061035156
+274925,NFLX,2019-07-22,310.6199951171875
+274926,NFLX,2019-07-23,307.29998779296875
+274927,NFLX,2019-07-24,317.94000244140625
+274928,NFLX,2019-07-25,326.4599914550781
+274929,NFLX,2019-07-26,335.7799987792969
+274930,NFLX,2019-07-29,332.70001220703125
+274931,NFLX,2019-07-30,325.92999267578125
+274932,NFLX,2019-07-31,322.989990234375
+274933,NFLX,2019-08-01,319.5
+274934,NFLX,2019-08-02,318.8299865722656
+274935,NFLX,2019-08-05,307.6300048828125
+274936,NFLX,2019-08-06,310.1000061035156
+274937,NFLX,2019-08-07,304.2900085449219
+274938,NFLX,2019-08-08,315.8999938964844
+274939,NFLX,2019-08-09,308.92999267578125
+274940,NFLX,2019-08-12,310.8299865722656
+274941,NFLX,2019-08-13,312.2799987792969
+274942,NFLX,2019-08-14,299.1099853515625
+274943,NFLX,2019-08-15,295.760009765625
+274944,NFLX,2019-08-16,302.79998779296875
+274945,NFLX,2019-08-19,309.3800048828125
+274946,NFLX,2019-08-20,298.989990234375
+274947,NFLX,2019-08-21,297.8099975585937
+274948,NFLX,2019-08-22,296.92999267578125
+274949,NFLX,2019-08-23,291.44000244140625
+274950,NFLX,2019-08-26,294.9800109863281
+274951,NFLX,2019-08-27,291.0299987792969
+274952,NFLX,2019-08-28,291.7699890136719
+274953,NFLX,2019-08-29,296.7799987792969
+274954,NFLX,2019-08-30,293.75
+274955,NFLX,2019-09-03,289.2900085449219
+274956,NFLX,2019-09-04,291.5199890136719
+274957,NFLX,2019-09-05,293.25
+274958,NFLX,2019-09-06,290.1700134277344
+274959,NFLX,2019-09-09,294.3399963378906
+274960,NFLX,2019-09-10,287.989990234375
+274961,NFLX,2019-09-11,288.2699890136719
+274962,NFLX,2019-09-12,288.8599853515625
+274963,NFLX,2019-09-13,294.1499938964844
+274964,NFLX,2019-09-16,294.2900085449219
+274965,NFLX,2019-09-17,298.6000061035156
+274966,NFLX,2019-09-18,291.5599975585937
+274967,NFLX,2019-09-19,286.6000061035156
+274968,NFLX,2019-09-20,270.75
+274969,NFLX,2019-09-23,265.9200134277344
+274970,NFLX,2019-09-24,254.58999633789065
+274971,NFLX,2019-09-25,264.75
+274972,NFLX,2019-09-26,263.3099975585937
+274973,NFLX,2019-09-27,263.0799865722656
+274974,NFLX,2019-09-30,267.6199951171875
+274975,NFLX,2019-10-01,269.5799865722656
+274976,NFLX,2019-10-02,268.0299987792969
+274977,NFLX,2019-10-03,268.1499938964844
+274978,NFLX,2019-10-04,272.7900085449219
+274979,NFLX,2019-10-07,274.4599914550781
+274980,NFLX,2019-10-08,270.7200012207031
+274981,NFLX,2019-10-09,267.5299987792969
+274982,NFLX,2019-10-10,280.4800109863281
+274983,NFLX,2019-10-11,282.92999267578125
+274984,NFLX,2019-10-14,285.5299987792969
+274985,NFLX,2019-10-15,284.25
+274986,NFLX,2019-10-16,286.2799987792969
+274987,NFLX,2019-10-17,293.3500061035156
+274988,NFLX,2019-10-18,275.29998779296875
+274989,NFLX,2019-10-21,278.04998779296875
+274990,NFLX,2019-10-22,266.69000244140625
+274991,NFLX,2019-10-23,271.2699890136719
+274992,NFLX,2019-10-24,271.5
+274993,NFLX,2019-10-25,276.82000732421875
+274994,NFLX,2019-10-28,281.8599853515625
+274995,NFLX,2019-10-29,281.2099914550781
+274996,NFLX,2019-10-30,291.45001220703125
+274997,NFLX,2019-10-31,287.4100036621094
+274998,NFLX,2019-11-01,286.8099975585937
+274999,NFLX,2019-11-04,292.8599853515625
+275000,NFLX,2019-11-05,288.0299987792969
+275001,NFLX,2019-11-06,288.5899963378906
+275002,NFLX,2019-11-07,289.57000732421875
+275003,NFLX,2019-11-08,291.57000732421875
+275004,NFLX,2019-11-11,294.17999267578125
+275005,NFLX,2019-11-12,292.010009765625
+275006,NFLX,2019-11-13,283.1099853515625
+275007,NFLX,2019-11-14,289.6199951171875
+275008,NFLX,2019-11-15,295.0299987792969
+275009,NFLX,2019-11-18,302.57000732421875
+275010,NFLX,2019-11-19,302.6000061035156
+275011,NFLX,2019-11-20,305.1600036621094
+275012,NFLX,2019-11-21,311.69000244140625
+275013,NFLX,2019-11-22,310.4800109863281
+275014,NFLX,2019-11-25,315.54998779296875
+275015,NFLX,2019-11-26,312.489990234375
+275016,NFLX,2019-11-27,315.92999267578125
+275017,NFLX,2019-11-29,314.6600036621094
+275018,NFLX,2019-12-02,309.989990234375
+275019,NFLX,2019-12-03,306.1600036621094
+275020,NFLX,2019-12-04,304.32000732421875
+275021,NFLX,2019-12-05,302.8599853515625
+275022,NFLX,2019-12-06,307.3500061035156
+275023,NFLX,2019-12-09,302.5
+275024,NFLX,2019-12-10,293.1199951171875
+275025,NFLX,2019-12-11,298.92999267578125
+275026,NFLX,2019-12-12,298.44000244140625
+275027,NFLX,2019-12-13,298.5
+275028,NFLX,2019-12-16,304.2099914550781
+275029,NFLX,2019-12-17,315.4800109863281
+275030,NFLX,2019-12-18,320.79998779296875
+275031,NFLX,2019-12-19,332.2200012207031
+275032,NFLX,2019-12-20,336.8999938964844
+275033,NFLX,2019-12-23,333.1000061035156
+275034,NFLX,2019-12-24,333.20001220703125
+275035,NFLX,2019-12-26,332.6300048828125
+275036,NFLX,2019-12-27,329.0899963378906
+275037,NFLX,2019-12-30,323.3099975585937
+275038,NFLX,2019-12-31,323.57000732421875
+275039,NFLX,2020-01-02,329.8099975585937
+275040,NFLX,2020-01-03,325.8999938964844
+275041,NFLX,2020-01-06,335.8299865722656
+275042,NFLX,2020-01-07,330.75
+275043,NFLX,2020-01-08,339.260009765625
+275044,NFLX,2020-01-09,335.6600036621094
+275045,NFLX,2020-01-10,329.04998779296875
+275046,NFLX,2020-01-13,338.9200134277344
+275047,NFLX,2020-01-14,338.69000244140625
+275048,NFLX,2020-01-15,339.07000732421875
+275049,NFLX,2020-01-16,338.6199951171875
+275050,NFLX,2020-01-17,339.6700134277344
+275051,NFLX,2020-01-21,338.1099853515625
+275052,NFLX,2020-01-22,326.0
+275053,NFLX,2020-01-23,349.6000061035156
+275054,NFLX,2020-01-24,353.1600036621094
+275055,NFLX,2020-01-27,342.8800048828125
+275056,NFLX,2020-01-28,348.5199890136719
+275057,NFLX,2020-01-29,343.1600036621094
+275058,NFLX,2020-01-30,347.739990234375
+275059,NFLX,2020-01-31,345.0899963378906
+275060,NFLX,2020-02-03,358.0
+275061,NFLX,2020-02-04,369.010009765625
+275062,NFLX,2020-02-05,369.6700134277344
+275063,NFLX,2020-02-06,366.9500122070313
+275064,NFLX,2020-02-07,366.7699890136719
+275065,NFLX,2020-02-10,371.0700073242188
+275066,NFLX,2020-02-11,373.6900024414063
+275067,NFLX,2020-02-12,380.010009765625
+275068,NFLX,2020-02-13,381.3999938964844
+275069,NFLX,2020-02-14,380.3999938964844
+275070,NFLX,2020-02-18,387.7799987792969
+275071,NFLX,2020-02-19,386.1900024414063
+275072,NFLX,2020-02-20,386.0
+275073,NFLX,2020-02-21,380.0700073242188
+275074,NFLX,2020-02-24,368.7000122070313
+275075,NFLX,2020-02-25,360.0899963378906
+275076,NFLX,2020-02-26,379.239990234375
+275077,NFLX,2020-02-27,371.7099914550781
+275078,NFLX,2020-02-28,369.0299987792969
+275079,NFLX,2020-03-02,381.0499877929688
+275080,NFLX,2020-03-03,368.7699890136719
+275081,NFLX,2020-03-04,383.7900085449219
+275082,NFLX,2020-03-05,372.7799987792969
+275083,NFLX,2020-03-06,368.9700012207031
+275084,NFLX,2020-03-09,346.489990234375
+275085,NFLX,2020-03-10,364.1300048828125
+275086,NFLX,2020-03-11,349.9200134277344
+275087,NFLX,2020-03-12,315.25
+275088,NFLX,2020-03-13,336.29998779296875
+275089,NFLX,2020-03-16,298.8399963378906
+275090,NFLX,2020-03-17,319.75
+275091,NFLX,2020-03-18,315.4700012207031
+275092,NFLX,2020-03-19,332.0299987792969
+275093,NFLX,2020-03-20,332.8299865722656
+275094,NFLX,2020-03-23,360.2699890136719
+275095,NFLX,2020-03-24,357.32000732421875
+275096,NFLX,2020-03-25,342.3900146484375
+275097,NFLX,2020-03-26,362.989990234375
+275098,NFLX,2020-03-27,357.1199951171875
+275099,NFLX,2020-03-30,370.9599914550781
+275100,NFLX,2020-03-31,375.5
+275101,NFLX,2020-04-01,364.0799865722656
+275102,NFLX,2020-04-02,370.0799865722656
+275103,NFLX,2020-04-03,361.760009765625
+275104,NFLX,2020-04-06,379.9599914550781
+275105,NFLX,2020-04-07,372.2799987792969
+275106,NFLX,2020-04-08,371.1199951171875
+275107,NFLX,2020-04-09,370.7200012207031
+275108,NFLX,2020-04-13,396.7200012207031
+275109,NFLX,2020-04-14,413.5499877929688
+275110,NFLX,2020-04-15,426.75
+275111,NFLX,2020-04-16,439.1700134277344
+275112,NFLX,2020-04-17,422.9599914550781
+275113,NFLX,2020-04-20,437.489990234375
+275114,NFLX,2020-04-21,433.8299865722656
+275115,NFLX,2020-04-22,421.4200134277344
+275116,NFLX,2020-04-23,426.7000122070313
+275117,NFLX,2020-04-24,424.989990234375
+275118,NFLX,2020-04-27,421.3800048828125
+275119,NFLX,2020-04-28,403.8299865722656
+275120,NFLX,2020-04-29,411.8900146484375
+275121,NFLX,2020-04-30,419.8500061035156
+275122,NFLX,2020-05-01,415.2699890136719
+275123,NFLX,2020-05-04,428.1499938964844
+275124,NFLX,2020-05-05,424.6799926757813
+275125,NFLX,2020-05-06,434.260009765625
+275126,NFLX,2020-05-07,436.5299987792969
+275127,NFLX,2020-05-08,435.5499877929688
+275128,NFLX,2020-05-11,440.5199890136719
+275129,NFLX,2020-05-12,431.8200073242188
+275130,NFLX,2020-05-13,438.2699890136719
+275131,NFLX,2020-05-14,441.9500122070313
+275132,NFLX,2020-05-15,454.1900024414063
+275133,NFLX,2020-05-18,452.5799865722656
+275134,NFLX,2020-05-19,451.0400085449219
+275135,NFLX,2020-05-20,447.6700134277344
+275136,NFLX,2020-05-21,436.25
+275137,NFLX,2020-05-22,429.3200073242188
+275138,NFLX,2020-05-26,414.7699890136719
+275139,NFLX,2020-05-27,419.8900146484375
+275140,NFLX,2020-05-28,413.4400024414063
+275141,NFLX,2020-05-29,419.7300109863281
+275142,NFLX,2020-06-01,425.9200134277344
+275143,NFLX,2020-06-02,427.30999755859375
+275144,NFLX,2020-06-03,421.9700012207031
+275145,NFLX,2020-06-04,414.3299865722656
+275146,NFLX,2020-06-05,419.6000061035156
+275147,NFLX,2020-06-08,419.489990234375
+275148,NFLX,2020-06-09,434.0499877929688
+275149,NFLX,2020-06-10,434.4800109863281
+275150,NFLX,2020-06-11,425.55999755859375
+275151,NFLX,2020-06-12,418.0700073242188
+275152,NFLX,2020-06-15,425.5
+275153,NFLX,2020-06-16,436.1300048828125
+275154,NFLX,2020-06-17,447.7699890136719
+275155,NFLX,2020-06-18,449.8699951171875
+275156,NFLX,2020-06-19,453.7200012207031
+275157,NFLX,2020-06-22,468.0400085449219
+275158,NFLX,2020-06-23,466.260009765625
+275159,NFLX,2020-06-24,457.8500061035156
+275160,NFLX,2020-06-25,465.9100036621094
+275161,NFLX,2020-06-26,443.3999938964844
+275162,NFLX,2020-06-29,447.239990234375
+275163,NFLX,2020-06-30,455.0400085449219
+275164,NFLX,2020-07-01,485.6400146484375
+275165,NFLX,2020-07-02,476.8900146484375
+275166,NFLX,2020-07-06,493.80999755859375
+275167,NFLX,2020-07-07,493.1600036621094
+275168,NFLX,2020-07-08,502.7799987792969
+275169,NFLX,2020-07-09,507.760009765625
+275170,NFLX,2020-07-10,548.72998046875
+275171,NFLX,2020-07-13,525.5
+275172,NFLX,2020-07-14,524.8800048828125
+275173,NFLX,2020-07-15,523.260009765625
+275174,NFLX,2020-07-16,527.3900146484375
+275175,NFLX,2020-07-17,492.989990234375
+275176,NFLX,2020-07-20,502.4100036621094
+275177,NFLX,2020-07-21,490.1000061035156
+275178,NFLX,2020-07-22,489.8200073242188
+275179,NFLX,2020-07-23,477.5799865722656
+275180,NFLX,2020-07-24,480.4500122070313
+275181,NFLX,2020-07-27,495.6499938964844
+275182,NFLX,2020-07-28,488.510009765625
+275183,NFLX,2020-07-29,484.4800109863281
+275184,NFLX,2020-07-30,485.7999877929688
+275185,NFLX,2020-07-31,488.8800048828125
+275186,NFLX,2020-08-03,498.6199951171875
+275187,NFLX,2020-08-04,509.6400146484375
+275188,NFLX,2020-08-05,502.1099853515625
+275189,NFLX,2020-08-06,509.0799865722656
+275190,NFLX,2020-08-07,494.7300109863281
+275191,NFLX,2020-08-10,483.3800048828125
+275192,NFLX,2020-08-11,466.9299926757813
+275193,NFLX,2020-08-12,475.4700012207031
+275194,NFLX,2020-08-13,481.3299865722656
+275195,NFLX,2020-08-14,482.6799926757813
+275196,NFLX,2020-08-17,482.3500061035156
+275197,NFLX,2020-08-18,491.8699951171875
+275198,NFLX,2020-08-19,484.5299987792969
+275199,NFLX,2020-08-20,497.8999938964844
+275200,NFLX,2020-08-21,492.30999755859375
+275201,NFLX,2020-08-24,488.80999755859375
+275202,NFLX,2020-08-25,490.5799865722656
+275203,NFLX,2020-08-26,547.530029296875
+275204,NFLX,2020-08-27,526.27001953125
+275205,NFLX,2020-08-28,523.8900146484375
+275206,NFLX,2020-08-31,529.5599975585938
+275207,NFLX,2020-09-01,556.5499877929688
+275208,NFLX,2020-09-02,552.8400268554688
+275209,NFLX,2020-09-03,525.75
+275210,NFLX,2020-09-04,516.0499877929688
+275211,NFLX,2020-09-08,507.0199890136719
+275212,NFLX,2020-09-09,500.1900024414063
+275213,NFLX,2020-09-10,480.6700134277344
+275214,NFLX,2020-09-11,482.0299987792969
+275215,NFLX,2020-09-14,476.260009765625
+275216,NFLX,2020-09-15,495.989990234375
+275217,NFLX,2020-09-16,483.8599853515625
+275218,NFLX,2020-09-17,470.2000122070313
+275219,NFLX,2020-09-18,469.9599914550781
+275220,NFLX,2020-09-21,487.3500061035156
+275221,NFLX,2020-09-22,491.1700134277344
+275222,NFLX,2020-09-23,470.6099853515625
+275223,NFLX,2020-09-24,473.0799865722656
+275224,NFLX,2020-09-25,482.8800048828125
+275225,NFLX,2020-09-28,490.6499938964844
+275226,NFLX,2020-09-29,493.4800109863281
+275227,NFLX,2020-09-30,500.0299987792969
+275228,NFLX,2020-10-01,527.510009765625
+275229,NFLX,2020-10-02,503.05999755859375
+275230,NFLX,2020-10-05,520.6500244140625
+275231,NFLX,2020-10-06,505.8699951171875
+275232,NFLX,2020-10-07,534.6599731445312
+275233,NFLX,2020-10-08,531.7899780273438
+275234,NFLX,2020-10-09,539.4400024414062
+275235,NFLX,2020-10-12,539.8099975585938
+275236,NFLX,2020-10-13,554.0900268554688
+275237,NFLX,2020-10-14,541.4500122070312
+275238,NFLX,2020-10-15,541.9400024414062
+275239,NFLX,2020-10-16,530.7899780273438
+275240,NFLX,2020-10-19,530.719970703125
+275241,NFLX,2020-10-20,525.4199829101562
+275242,NFLX,2020-10-21,489.0499877929688
+275243,NFLX,2020-10-22,485.2300109863281
+275244,NFLX,2020-10-23,488.2799987792969
+275245,NFLX,2020-10-26,488.239990234375
+275246,NFLX,2020-10-27,488.9299926757813
+275247,NFLX,2020-10-28,486.239990234375
+275248,NFLX,2020-10-29,504.2099914550781
+275249,NFLX,2020-10-30,475.739990234375
+275250,NFLX,2020-11-02,484.1199951171875
+275251,NFLX,2020-11-03,487.2200012207031
+275252,NFLX,2020-11-04,496.9500122070313
+275253,NFLX,2020-11-05,513.760009765625
+275254,NFLX,2020-11-06,514.72998046875
+275255,NFLX,2020-11-09,470.5
+275256,NFLX,2020-11-10,480.239990234375
+275257,NFLX,2020-11-11,490.760009765625
+275258,NFLX,2020-11-12,486.7699890136719
+275259,NFLX,2020-11-13,482.8399963378906
+275260,NFLX,2020-11-16,479.1000061035156
+275261,NFLX,2020-11-17,480.6300048828125
+275262,NFLX,2020-11-18,481.7900085449219
+275263,NFLX,2020-11-19,484.6700134277344
+275264,NFLX,2020-11-20,488.239990234375
+275265,NFLX,2020-11-23,476.6199951171875
+275266,NFLX,2020-11-24,482.8800048828125
+275267,NFLX,2020-11-25,485.0
+275268,NFLX,2020-11-27,491.3599853515625
+275269,NFLX,2020-11-30,490.7000122070313
+275270,NFLX,2020-12-01,504.5799865722656
+275271,NFLX,2020-12-02,503.3800048828125
+275272,NFLX,2020-12-03,497.5199890136719
+275273,NFLX,2020-12-04,498.30999755859375
+275274,NFLX,2020-12-07,515.780029296875
+275275,NFLX,2020-12-08,512.6599731445312
+275276,NFLX,2020-12-09,493.6000061035156
+275277,NFLX,2020-12-10,501.0899963378906
+275278,NFLX,2020-12-11,503.2200012207031
+275279,NFLX,2020-12-14,522.4199829101562
+275280,NFLX,2020-12-15,519.780029296875
+275281,NFLX,2020-12-16,524.8300170898438
+275282,NFLX,2020-12-17,532.9000244140625
+275283,NFLX,2020-12-18,534.4500122070312
+275284,NFLX,2020-12-21,528.9099731445312
+275285,NFLX,2020-12-22,527.3300170898438
+275286,NFLX,2020-12-23,514.47998046875
+275287,NFLX,2020-12-24,513.969970703125
+275288,NFLX,2020-12-28,519.1199951171875
+275289,NFLX,2020-12-29,530.8699951171875
+275290,NFLX,2020-12-30,524.5900268554688
+275291,NFLX,2020-12-31,540.72998046875
+275292,NFLX,2021-01-04,522.8599853515625
+275293,NFLX,2021-01-05,520.7999877929688
+275294,NFLX,2021-01-06,500.489990234375
+275295,NFLX,2021-01-07,508.8900146484375
+275296,NFLX,2021-01-08,510.3999938964844
+275297,NFLX,2021-01-11,499.1000061035156
+275298,NFLX,2021-01-12,494.25
+275299,NFLX,2021-01-13,507.7900085449219
+275300,NFLX,2021-01-14,500.8599853515625
+275301,NFLX,2021-01-15,497.9800109863281
+275302,NFLX,2021-01-19,501.7699890136719
+275303,NFLX,2021-01-20,586.3400268554688
+275304,NFLX,2021-01-21,579.8400268554688
+275305,NFLX,2021-01-22,565.1699829101562
+275306,NFLX,2021-01-25,556.780029296875
+275307,NFLX,2021-01-26,561.9299926757812
+275308,NFLX,2021-01-27,523.280029296875
+275309,NFLX,2021-01-28,538.5999755859375
+275310,NFLX,2021-01-29,532.3900146484375
+275311,NFLX,2021-02-01,539.0399780273438
+275312,NFLX,2021-02-02,548.1599731445312
+275313,NFLX,2021-02-03,539.4500122070312
+275314,NFLX,2021-02-04,552.1599731445312
+275315,NFLX,2021-02-05,550.7899780273438
+275316,NFLX,2021-02-08,547.9199829101562
+275317,NFLX,2021-02-09,559.0700073242188
+275318,NFLX,2021-02-10,563.5900268554688
+275319,NFLX,2021-02-11,557.5900268554688
+275320,NFLX,2021-02-12,556.52001953125
+275321,NFLX,2021-02-16,557.280029296875
+275322,NFLX,2021-02-17,551.3400268554688
+275323,NFLX,2021-02-18,548.219970703125
+275324,NFLX,2021-02-19,540.219970703125
+275325,NFLX,2021-02-22,533.780029296875
+275326,NFLX,2021-02-23,546.1500244140625
+275327,NFLX,2021-02-24,553.4099731445312
+275328,NFLX,2021-02-25,546.7000122070312
+275329,NFLX,2021-02-26,538.8499755859375
+275330,NFLX,2021-03-01,550.6400146484375
+275331,NFLX,2021-03-02,547.8200073242188
+275332,NFLX,2021-03-03,520.7000122070312
+275333,NFLX,2021-03-04,511.2900085449219
+275334,NFLX,2021-03-05,516.3900146484375
+275335,NFLX,2021-03-08,493.3299865722656
+275336,NFLX,2021-03-09,506.4400024414063
+275337,NFLX,2021-03-10,504.5400085449219
+275338,NFLX,2021-03-11,523.0599975585938
+275339,NFLX,2021-03-12,518.02001953125
+275340,NFLX,2021-03-15,520.25
+275341,NFLX,2021-03-16,524.030029296875
+275342,NFLX,2021-03-17,524.4400024414062
+275343,NFLX,2021-03-18,504.7900085449219
+275344,NFLX,2021-03-19,512.1799926757812
+275345,NFLX,2021-03-22,523.1099853515625
+275346,NFLX,2021-03-23,535.0900268554688
+275347,NFLX,2021-03-24,520.8099975585938
+275348,NFLX,2021-03-25,502.8599853515625
+275349,NFLX,2021-03-26,508.0499877929688
+275350,NFLX,2021-03-29,513.9500122070312
+275351,NFLX,2021-03-30,513.3900146484375
+275352,NFLX,2021-03-31,521.6599731445312
+275353,NFLX,2021-04-01,539.4199829101562
+275354,NFLX,2021-04-05,540.6699829101562
+275355,NFLX,2021-04-06,544.530029296875
+275356,NFLX,2021-04-07,546.989990234375
+275357,NFLX,2021-04-08,554.5800170898438
+275358,NFLX,2021-04-09,555.3099975585938
+275359,NFLX,2021-04-12,552.780029296875
+275360,NFLX,2021-04-13,553.72998046875
+275361,NFLX,2021-04-14,540.02001953125
+275362,NFLX,2021-04-15,549.219970703125
+275363,NFLX,2021-04-16,546.5399780273438
+275364,NFLX,2021-04-19,554.4400024414062
+275365,NFLX,2021-04-20,549.5700073242188
+275366,NFLX,2021-04-21,508.8999938964844
+275367,NFLX,2021-04-22,508.7799987792969
+275368,NFLX,2021-04-23,505.5499877929688
+275369,NFLX,2021-04-26,510.2999877929688
+275370,NFLX,2021-04-27,505.5499877929688
+275371,NFLX,2021-04-28,506.5199890136719
+275372,NFLX,2021-04-29,509.0
+275373,NFLX,2021-04-30,513.469970703125
+275374,NFLX,2021-05-03,509.1099853515625
+275375,NFLX,2021-05-04,503.1799926757813
+275376,NFLX,2021-05-05,496.0799865722656
+275377,NFLX,2021-05-06,499.5499877929688
+275378,NFLX,2021-05-07,503.8399963378906
+275379,NFLX,2021-05-10,486.6900024414063
+275380,NFLX,2021-05-11,495.0799865722656
+275381,NFLX,2021-05-12,484.9800109863281
+275382,NFLX,2021-05-13,486.6600036621094
+275383,NFLX,2021-05-14,493.3699951171875
+275384,NFLX,2021-05-17,488.9400024414063
+275385,NFLX,2021-05-18,486.2799987792969
+275386,NFLX,2021-05-19,487.7000122070313
+275387,NFLX,2021-05-20,501.6700134277344
+275388,NFLX,2021-05-21,497.8900146484375
+275389,NFLX,2021-05-24,502.8999938964844
+275390,NFLX,2021-05-25,501.3399963378906
+275391,NFLX,2021-05-26,502.3599853515625
+275392,NFLX,2021-05-27,503.8599853515625
+275393,NFLX,2021-05-28,502.80999755859375
+275394,NFLX,2021-06-01,499.0799865722656
+275395,NFLX,2021-06-02,499.239990234375
+275396,NFLX,2021-06-03,489.4299926757813
+275397,NFLX,2021-06-04,494.739990234375
+275398,NFLX,2021-06-07,494.6600036621094
+275399,NFLX,2021-06-08,492.3900146484375
+275400,NFLX,2021-06-09,485.80999755859375
+275401,NFLX,2021-06-10,487.2699890136719
+275402,NFLX,2021-06-11,488.7699890136719
+275403,NFLX,2021-06-14,499.8900146484375
+275404,NFLX,2021-06-15,491.8999938964844
+275405,NFLX,2021-06-16,492.4100036621094
+275406,NFLX,2021-06-17,498.3399963378906
+275407,NFLX,2021-06-18,500.7699890136719
+275408,NFLX,2021-06-21,497.0
+275409,NFLX,2021-06-22,508.8200073242188
+275410,NFLX,2021-06-23,512.739990234375
+275411,NFLX,2021-06-24,518.0599975585938
+275412,NFLX,2021-06-25,527.0700073242188
+275413,NFLX,2021-06-28,533.030029296875
+275414,NFLX,2021-06-29,533.5
+275415,NFLX,2021-06-30,528.2100219726562
+275416,NFLX,2021-07-01,533.5399780273438
+275417,NFLX,2021-07-02,533.97998046875
+275418,NFLX,2021-07-06,541.6400146484375
+275419,NFLX,2021-07-07,535.9600219726562
+275420,NFLX,2021-07-08,530.760009765625
+275421,NFLX,2021-07-09,535.97998046875
+275422,NFLX,2021-07-12,537.3099975585938
+275423,NFLX,2021-07-13,540.6799926757812
+275424,NFLX,2021-07-14,547.9500122070312
+275425,NFLX,2021-07-15,542.9500122070312
+275426,NFLX,2021-07-16,530.3099975585938
+275427,NFLX,2021-07-19,532.280029296875
+275428,NFLX,2021-07-20,531.0499877929688
+275429,NFLX,2021-07-21,513.6300048828125
+275430,NFLX,2021-07-22,511.7699890136719
+275431,NFLX,2021-07-23,515.4099731445312
+275432,NFLX,2021-07-26,516.489990234375
+275433,NFLX,2021-07-27,518.9099731445312
+275434,NFLX,2021-07-28,519.2999877929688
+275435,NFLX,2021-07-29,514.25
+275436,NFLX,2021-07-30,517.5700073242188
+275437,NFLX,2021-08-02,515.1500244140625
+275438,NFLX,2021-08-03,510.8200073242188
+275439,NFLX,2021-08-04,517.3499755859375
+275440,NFLX,2021-08-05,524.8900146484375
+275441,NFLX,2021-08-06,520.5499877929688
+275442,NFLX,2021-08-09,519.969970703125
+275443,NFLX,2021-08-10,515.8400268554688
+275444,NFLX,2021-08-11,512.4000244140625
+275445,NFLX,2021-08-12,510.7200012207031
+275446,NFLX,2021-08-13,515.9199829101562
+275447,NFLX,2021-08-16,517.9199829101562
+275448,NFLX,2021-08-17,518.9099731445312
+275449,NFLX,2021-08-18,521.8699951171875
+275450,NFLX,2021-08-19,543.7100219726562
+275451,NFLX,2021-08-20,546.8800048828125
+275452,NFLX,2021-08-23,553.3300170898438
+275453,NFLX,2021-08-24,553.4099731445312
+275454,NFLX,2021-08-25,547.5800170898438
+275455,NFLX,2021-08-26,550.1199951171875
+275456,NFLX,2021-08-27,558.9199829101562
+275457,NFLX,2021-08-30,566.1799926757812
+275458,NFLX,2021-08-31,569.1900024414062
+275459,NFLX,2021-09-01,582.0700073242188
+275460,NFLX,2021-09-02,588.5499877929688
+275461,NFLX,2021-09-03,590.530029296875
+275462,NFLX,2021-09-07,606.7100219726562
+275463,NFLX,2021-09-08,606.0499877929688
+275464,NFLX,2021-09-09,597.5399780273438
+275465,NFLX,2021-09-10,598.719970703125
+275466,NFLX,2021-09-13,589.2899780273438
+275467,NFLX,2021-09-14,577.760009765625
+275468,NFLX,2021-09-15,582.8699951171875
+275469,NFLX,2021-09-16,586.5
+275470,NFLX,2021-09-17,589.3499755859375
+275471,NFLX,2021-09-20,575.4299926757812
+275472,NFLX,2021-09-21,573.1400146484375
+275473,NFLX,2021-09-22,590.6500244140625
+275474,NFLX,2021-09-23,593.260009765625
+275475,NFLX,2021-09-24,592.3900146484375
+275476,NFLX,2021-09-27,592.6400146484375
+275477,NFLX,2021-09-28,583.8499755859375
+275478,NFLX,2021-09-29,599.0599975585938
+275479,NFLX,2021-09-30,610.3400268554688
+275480,NFLX,2021-10-01,613.1500244140625
+275481,NFLX,2021-10-04,603.3499755859375
+275482,NFLX,2021-10-05,634.8099975585938
+275483,NFLX,2021-10-06,639.0999755859375
+275484,NFLX,2021-10-07,631.8499755859375
+275485,NFLX,2021-10-08,632.6599731445312
+275486,NFLX,2021-10-11,627.0399780273438
+275487,NFLX,2021-10-12,624.9400024414062
+275488,NFLX,2021-10-13,629.760009765625
+275489,NFLX,2021-10-14,633.7999877929688
+275490,NFLX,2021-10-15,628.2899780273438
+275491,NFLX,2021-10-18,637.969970703125
+275492,NFLX,2021-10-19,639.0
+275493,NFLX,2021-10-20,625.1400146484375
+275494,NFLX,2021-10-21,653.1599731445312
+275495,NFLX,2021-10-22,664.780029296875
+275496,NFLX,2021-10-25,671.6599731445312
+275497,NFLX,2021-10-26,668.52001953125
+275498,NFLX,2021-10-27,662.9199829101562
+275499,NFLX,2021-10-28,674.0499877929688
+275500,NFLX,2021-10-29,690.3099975585938
+275501,NFLX,2021-11-01,681.1699829101562
+275502,NFLX,2021-11-02,677.719970703125
+275503,NFLX,2021-11-03,688.2899780273438
+275504,NFLX,2021-11-04,668.4000244140625
+275505,NFLX,2021-11-05,645.719970703125
+275506,NFLX,2021-11-08,651.4500122070312
+275507,NFLX,2021-11-09,655.989990234375
+275508,NFLX,2021-11-10,646.9099731445312
+275509,NFLX,2021-11-11,657.5800170898438
+275510,NFLX,2021-11-12,682.6099853515625
+275511,NFLX,2021-11-15,679.3300170898438
+275512,NFLX,2021-11-16,687.4000244140625
+275513,NFLX,2021-11-17,691.6900024414062
+275514,NFLX,2021-11-18,682.02001953125
+275515,NFLX,2021-11-19,678.7999877929688
+275516,NFLX,2021-11-22,659.2000122070312
+275517,NFLX,2021-11-23,654.0599975585938
+275518,NFLX,2021-11-24,658.2899780273438
+275519,NFLX,2021-11-26,665.6400146484375
+275520,NFLX,2021-11-29,663.8400268554688
+275521,NFLX,2021-11-30,641.9000244140625
+275522,NFLX,2021-12-01,617.77001953125
+275523,NFLX,2021-12-02,616.469970703125
+275524,NFLX,2021-12-03,602.1300048828125
+275525,NFLX,2021-12-06,612.6900024414062
+275526,NFLX,2021-12-07,625.5800170898438
+275527,NFLX,2021-12-08,628.0800170898438
+275528,NFLX,2021-12-09,611.0
+275529,NFLX,2021-12-10,611.6599731445312
+275530,NFLX,2021-12-13,604.5599975585938
+275531,NFLX,2021-12-14,597.989990234375
+275532,NFLX,2021-12-15,605.0399780273438
+275533,NFLX,2021-12-16,591.0599975585938
+275534,NFLX,2021-12-17,586.72998046875
+275535,NFLX,2021-12-20,593.739990234375
+275536,NFLX,2021-12-21,604.9199829101562
+275537,NFLX,2021-12-22,614.239990234375
+275538,NFLX,2021-12-23,614.0900268554688
+275539,NFLX,2021-12-27,613.1199951171875
+275540,NFLX,2021-12-28,610.7100219726562
+275541,NFLX,2021-12-29,610.5399780273438
+275542,NFLX,2021-12-30,612.0900268554688
+275543,NFLX,2021-12-31,602.4400024414062
+275544,NFLX,2022-01-03,597.3699951171875
+275545,NFLX,2022-01-04,591.1500244140625
+275546,NFLX,2022-01-05,567.52001953125
+275547,NFLX,2022-01-06,553.2899780273438
+275548,NFLX,2022-01-07,541.0599975585938
+275549,NFLX,2022-01-10,539.8499755859375
+275550,NFLX,2022-01-11,540.8400268554688
+275551,NFLX,2022-01-12,537.219970703125
+275552,NFLX,2022-01-13,519.2000122070312
+275553,NFLX,2022-01-14,525.6900024414062
+275554,NFLX,2022-01-18,510.7999877929688
+275555,NFLX,2022-01-19,515.8599853515625
+275556,NFLX,2022-01-20,508.25
+275557,NFLX,2022-01-21,397.5
+275558,NFLX,2022-01-24,387.1499938964844
+275559,NFLX,2022-01-25,366.4200134277344
+275560,NFLX,2022-01-26,359.70001220703125
+275561,NFLX,2022-01-27,386.7000122070313
+275562,NFLX,2022-01-28,384.3599853515625
+275563,NFLX,2022-01-31,427.1400146484375
+275564,NFLX,2022-02-01,457.1300048828125
+275565,NFLX,2022-02-02,429.4800109863281
+275566,NFLX,2022-02-03,405.6000061035156
+275567,NFLX,2022-02-04,410.1700134277344
+275568,NFLX,2022-02-07,402.1000061035156
+275569,NFLX,2022-02-08,403.5299987792969
+275570,NFLX,2022-02-09,412.8900146484375
+275571,NFLX,2022-02-10,406.2699890136719
+275572,NFLX,2022-02-11,391.30999755859375
+275573,NFLX,2022-02-14,396.5700073242188
+275574,NFLX,2022-02-15,407.4599914550781
+275575,NFLX,2022-02-16,398.0799865722656
+275576,NFLX,2022-02-17,386.6700134277344
+275577,NFLX,2022-02-18,391.2900085449219
+275578,NFLX,2022-02-22,377.3800048828125
+275579,NFLX,2022-02-23,367.4599914550781
+275580,NFLX,2022-02-24,390.0299987792969
+275581,NFLX,2022-02-25,390.7999877929688
+275582,NFLX,2022-02-28,394.5199890136719
+275583,NFLX,2022-03-01,386.239990234375
+275584,NFLX,2022-03-02,380.0299987792969
+275585,NFLX,2022-03-03,368.0700073242188
+275586,NFLX,2022-03-04,361.7300109863281
+275587,NFLX,2022-03-07,350.260009765625
+275588,NFLX,2022-03-08,341.760009765625
+275589,NFLX,2022-03-09,358.7900085449219
+275590,NFLX,2022-03-10,356.7699890136719
+275591,NFLX,2022-03-11,340.32000732421875
+275592,NFLX,2022-03-14,331.010009765625
+275593,NFLX,2022-03-15,343.75
+275594,NFLX,2022-03-16,357.5299987792969
+275595,NFLX,2022-03-17,371.3999938964844
+275596,NFLX,2022-03-18,380.6000061035156
+275597,NFLX,2022-03-21,374.5899963378906
+275598,NFLX,2022-03-22,382.9200134277344
+275599,NFLX,2022-03-23,374.489990234375
+275600,NFLX,2022-03-24,375.7099914550781
+275601,NFLX,2022-03-25,373.8500061035156
+275602,NFLX,2022-03-28,378.510009765625
+275603,NFLX,2022-03-29,391.8200073242188
+275604,NFLX,2022-03-30,381.4700012207031
+275605,NFLX,2022-03-31,374.5899963378906
+275606,NFLX,2022-04-01,373.4700012207031
+275607,NFLX,2022-04-04,391.5
+275608,NFLX,2022-04-05,380.1499938964844
+275609,NFLX,2022-04-06,368.3500061035156
+275610,NFLX,2022-04-07,362.1499938964844
+275611,NFLX,2022-04-08,355.8800048828125
+275612,NFLX,2022-04-11,348.0
+275613,NFLX,2022-04-12,344.1000061035156
+275614,NFLX,2022-04-13,350.42999267578125
+275615,NFLX,2022-04-14,341.1300048828125
+275616,NFLX,2022-04-18,337.8599853515625
+275617,NFLX,2022-04-19,348.6099853515625
+275618,NFLX,2022-04-20,226.19000244140625
+275619,NFLX,2022-04-21,218.22000122070312
+275620,NFLX,2022-04-22,215.5200042724609
+275621,NFLX,2022-04-25,209.91000366210935
+275622,NFLX,2022-04-26,198.3999938964844
+275623,NFLX,2022-04-27,188.5399932861328
+275624,NFLX,2022-04-28,199.5200042724609
+275625,NFLX,2022-04-29,190.3600006103516
+275626,NFLX,2022-05-02,199.4600067138672
+275627,NFLX,2022-05-03,199.8699951171875
+275628,NFLX,2022-05-04,204.00999450683597
+275629,NFLX,2022-05-05,188.32000732421875
+275630,NFLX,2022-05-06,180.97000122070312
+275631,NFLX,2022-05-09,173.10000610351562
+275632,NFLX,2022-05-10,177.66000366210938
+275633,NFLX,2022-05-11,166.3699951171875
+275634,NFLX,2022-05-12,174.30999755859375
+275635,NFLX,2022-05-13,187.63999938964844
+275636,NFLX,2022-05-16,186.50999450683597
+275637,NFLX,2022-05-17,190.55999755859372
+275638,NFLX,2022-05-18,177.19000244140625
+275639,NFLX,2022-05-19,183.47999572753903
+275640,NFLX,2022-05-20,186.3500061035156
+275641,NFLX,2022-05-23,187.44000244140625
+275642,NFLX,2022-05-24,180.33999633789065
+275643,NFLX,2022-05-25,187.8300018310547
+275644,NFLX,2022-05-26,191.3999938964844
+275645,NFLX,2022-05-27,195.19000244140625
+275646,NFLX,2022-05-31,197.44000244140625
+275647,NFLX,2022-06-01,192.91000366210935
+275648,NFLX,2022-06-02,205.08999633789065
+275649,NFLX,2022-06-03,198.97999572753903
+275650,NFLX,2022-06-06,197.13999938964844
+275651,NFLX,2022-06-07,198.6100006103516
+275652,NFLX,2022-06-08,202.8300018310547
+275653,NFLX,2022-06-09,192.7700042724609
+275654,NFLX,2022-06-10,182.94000244140625
+275655,NFLX,2022-06-13,169.69000244140625
+275656,NFLX,2022-06-14,167.5399932861328
+275657,NFLX,2022-06-15,180.11000061035156
+275658,NFLX,2022-06-16,173.35000610351562
+275659,NFLX,2022-06-17,175.50999450683594
+275660,NFLX,2022-06-21,170.91000366210938
+275661,NFLX,2022-06-22,178.88999938964844
+275662,NFLX,2022-06-23,181.7100067138672
+275663,NFLX,2022-06-24,190.8500061035156
+275664,NFLX,2022-06-27,189.13999938964844
+275665,NFLX,2022-06-28,179.60000610351562
+275666,NFLX,2022-06-29,178.36000061035156
+275667,NFLX,2022-06-30,174.8699951171875
+275668,NFLX,2022-07-01,179.9499969482422
+275669,NFLX,2022-07-05,185.8800048828125
+275670,NFLX,2022-07-06,184.05999755859372
+275671,NFLX,2022-07-07,189.2700042724609
+275672,NFLX,2022-07-08,186.97999572753903
+275673,NFLX,2022-07-11,177.33999633789062
+275674,NFLX,2022-07-12,174.4499969482422
+275675,NFLX,2022-07-13,176.55999755859375
+275676,NFLX,2022-07-14,174.77999877929688
+275677,NFLX,2022-07-15,189.1100006103516
+275678,NFLX,2022-07-18,190.9199981689453
+275679,NFLX,2022-07-19,201.6300048828125
+275680,NFLX,2022-07-20,216.44000244140625
+275681,NFLX,2022-07-21,223.8800048828125
+275682,NFLX,2022-07-22,220.44000244140625
+275683,NFLX,2022-07-25,218.50999450683597
+275684,NFLX,2022-07-26,213.91000366210935
+275685,NFLX,2022-07-27,226.75
+275686,NFLX,2022-07-28,226.0200042724609
+275687,NFLX,2022-07-29,224.8999938964844
+275688,NFLX,2022-08-01,226.2100067138672
+275689,NFLX,2022-08-02,221.4199981689453
+275690,NFLX,2022-08-03,226.72999572753903
+275691,NFLX,2022-08-04,229.91000366210935
+275692,NFLX,2022-08-05,226.77999877929688
+275693,NFLX,2022-08-08,233.4900054931641
+275694,NFLX,2022-08-09,229.94000244140625
+275695,NFLX,2022-08-10,244.1100006103516
+275696,NFLX,2022-08-11,242.6999969482422
+275697,NFLX,2022-08-12,249.3000030517578
+275698,NFLX,2022-08-15,249.1100006103516
+275699,NFLX,2022-08-16,245.69000244140625
+275700,NFLX,2022-08-17,241.1499938964844
+275701,NFLX,2022-08-18,245.1699981689453
+275702,NFLX,2022-08-19,241.16000366210935
+275703,NFLX,2022-08-22,226.5399932861328
+275704,NFLX,2022-08-23,224.5500030517578
+275705,NFLX,2022-08-24,229.6100006103516
+275706,NFLX,2022-08-25,233.97999572753903
+275707,NFLX,2022-08-26,223.27999877929688
+275708,NFLX,2022-08-29,224.57000732421875
+275709,NFLX,2022-08-30,220.6499938964844
+275710,NFLX,2022-08-31,223.55999755859372
+275711,NFLX,2022-09-01,230.0399932861328
+275712,NFLX,2022-09-02,226.1100006103516
+275713,NFLX,2022-09-06,218.38999938964844
+275714,NFLX,2022-09-07,228.9600067138672
+275715,NFLX,2022-09-08,227.44000244140625
+275716,NFLX,2022-09-09,233.57000732421875
+275717,NFLX,2022-09-12,236.52999877929688
+275718,NFLX,2022-09-13,218.1300048828125
+275719,NFLX,2022-09-14,224.1199951171875
+275720,NFLX,2022-09-15,235.3800048828125
+275721,NFLX,2022-09-16,240.1300048828125
+275722,NFLX,2022-09-19,243.6300048828125
+275723,NFLX,2022-09-20,242.8500061035156
+275724,NFLX,2022-09-21,236.8699951171875
+275725,NFLX,2022-09-22,237.0500030517578
+275726,NFLX,2022-09-23,226.41000366210935
+275727,NFLX,2022-09-26,224.07000732421875
+275728,NFLX,2022-09-27,224.3600006103516
+275729,NFLX,2022-09-28,245.1999969482422
+275730,NFLX,2022-09-29,239.7100067138672
+275731,NFLX,2022-09-30,235.44000244140625
+275732,NFLX,2022-10-03,239.0399932861328
+275733,NFLX,2022-10-04,240.7400054931641
+275734,NFLX,2022-10-05,236.72999572753903
+275735,NFLX,2022-10-06,240.0200042724609
+275736,NFLX,2022-10-07,224.75
+275737,NFLX,2022-10-10,229.97999572753903
+275738,NFLX,2022-10-11,214.2899932861328
+275739,NFLX,2022-10-12,220.8699951171875
+275740,NFLX,2022-10-13,232.50999450683597
+275741,NFLX,2022-10-14,230.0
+275742,NFLX,2022-10-17,245.1000061035156
+275743,NFLX,2022-10-18,240.8600006103516
+275744,NFLX,2022-10-19,272.3800048828125
+275745,NFLX,2022-10-20,268.1600036621094
+275746,NFLX,2022-10-21,289.57000732421875
+275747,NFLX,2022-10-24,282.45001220703125
+275748,NFLX,2022-10-25,291.0199890136719
+275749,NFLX,2022-10-26,298.6199951171875
+275750,NFLX,2022-10-27,296.94000244140625
+275751,NFLX,2022-10-28,295.7200012207031
+275752,NFLX,2022-10-31,291.8800048828125
+275753,NFLX,2022-11-01,286.75
+275754,NFLX,2022-11-02,273.0
+275755,NFLX,2022-11-03,269.0599975585937
+275756,NFLX,2022-11-04,260.7900085449219
+275757,NFLX,2022-11-07,258.6000061035156
+275758,NFLX,2022-11-08,263.4599914550781
+275759,NFLX,2022-11-09,254.66000366210935
+275760,NFLX,2022-11-10,274.9700012207031
+275761,NFLX,2022-11-11,290.1300048828125
+275762,NFLX,2022-11-14,299.2699890136719
+275763,NFLX,2022-11-15,310.20001220703125
+275764,NFLX,2022-11-16,306.0199890136719
+275765,NFLX,2022-11-17,295.2799987792969
+275766,NFLX,2022-11-18,287.9800109863281
+275767,NFLX,2022-11-21,285.04998779296875
+275768,NFLX,2022-11-22,286.69000244140625
+275769,NFLX,2022-11-23,291.5
+275770,NFLX,2022-11-25,285.5400085449219
+275771,NFLX,2022-11-28,281.1700134277344
+275772,NFLX,2022-11-29,280.9599914550781
+275773,NFLX,2022-11-30,305.5299987792969
+275774,NFLX,2022-12-01,316.95001220703125
+275775,NFLX,2022-12-02,320.4100036621094
+275776,NFLX,2022-12-05,312.5899963378906
+275777,NFLX,2022-12-06,305.5599975585937
+275778,NFLX,2022-12-07,308.4200134277344
+275779,NFLX,2022-12-08,310.260009765625
+275780,NFLX,2022-12-09,320.010009765625
+275781,NFLX,2022-12-12,315.17999267578125
+275782,NFLX,2022-12-13,320.3399963378906
+275783,NFLX,2022-12-14,317.8299865722656
+275784,NFLX,2022-12-15,290.4100036621094
+275785,NFLX,2022-12-16,290.7099914550781
+275786,NFLX,2022-12-19,288.29998779296875
+275787,NFLX,2022-12-20,288.19000244140625
+275788,NFLX,2022-12-21,297.9599914550781
+275789,NFLX,2022-12-22,297.75
+275790,NFLX,2022-12-23,294.9599914550781
+275791,NFLX,2022-12-27,284.1700134277344
+275792,NFLX,2022-12-28,276.8800048828125
+275793,NFLX,2022-12-29,291.1199951171875
+275794,NFLX,2022-12-30,294.8800048828125
+275795,NFLX,2023-01-03,294.95001220703125
+275796,NFLX,2023-01-04,309.4100036621094
+275797,NFLX,2023-01-05,309.70001220703125
+275798,NFLX,2023-01-06,315.54998779296875
+275799,NFLX,2023-01-09,315.1700134277344
+275800,NFLX,2023-01-10,327.5400085449219
+275801,NFLX,2023-01-11,327.260009765625
+275802,NFLX,2023-01-12,330.1300048828125
+275803,NFLX,2023-01-13,332.82000732421875
+275804,NFLX,2023-01-17,326.2200012207031
+275805,NFLX,2023-01-18,326.3299865722656
+275806,NFLX,2023-01-19,315.7799987792969
+275807,NFLX,2023-01-20,342.5
+275808,NFLX,2023-01-23,357.4200134277344
+275809,NFLX,2023-01-24,363.8299865722656
+275810,NFLX,2023-01-25,367.9599914550781
+275811,NFLX,2023-01-26,364.8699951171875
+275812,NFLX,2023-01-27,360.7699890136719
+275813,NFLX,2023-01-30,353.1099853515625
+275814,NFLX,2023-01-31,353.8599853515625
+275815,NFLX,2023-02-01,361.989990234375
+275816,NFLX,2023-02-02,366.8900146484375
+275817,NFLX,2023-02-03,365.8999938964844
+275818,NFLX,2023-02-06,361.4800109863281
+275819,NFLX,2023-02-07,362.9500122070313
+275820,NFLX,2023-02-08,366.8299865722656
+275821,NFLX,2023-02-09,362.5
+275822,NFLX,2023-02-10,347.3599853515625
+275823,NFLX,2023-02-13,358.57000732421875
+275824,NFLX,2023-02-14,359.9599914550781
+275825,NFLX,2023-02-15,361.4200134277344
+275826,NFLX,2023-02-16,350.7099914550781
+275827,NFLX,2023-02-17,347.9599914550781
+275828,NFLX,2023-02-21,337.5
+275829,NFLX,2023-02-22,334.8800048828125
+275830,NFLX,2023-02-23,323.6499938964844
+275831,NFLX,2023-02-24,317.1499938964844
+275832,NFLX,2023-02-27,323.0299987792969
+275833,NFLX,2023-02-28,322.1300048828125
+275834,NFLX,2023-03-01,313.4800109863281
+275835,NFLX,2023-03-02,311.8800048828125
+275836,NFLX,2023-03-03,315.17999267578125
+275837,NFLX,2023-03-06,312.0299987792969
+275838,NFLX,2023-03-07,308.4700012207031
+275839,NFLX,2023-03-08,311.7900085449219
+275840,NFLX,2023-03-09,297.7799987792969
+275841,NFLX,2023-03-10,292.760009765625
+275842,NFLX,2023-03-13,293.510009765625
+275843,NFLX,2023-03-14,294.94000244140625
+275844,NFLX,2023-03-15,303.7900085449219
+275845,NFLX,2023-03-16,310.0599975585937
+275846,NFLX,2023-03-17,303.5
+275847,NFLX,2023-03-20,305.1300048828125
+275848,NFLX,2023-03-21,305.7900085449219
+275849,NFLX,2023-03-22,293.8999938964844
+275850,NFLX,2023-03-23,320.3699951171875
+275851,NFLX,2023-03-24,328.3900146484375
+275852,NFLX,2023-03-27,327.6600036621094
+275853,NFLX,2023-03-28,323.5199890136719
+275854,NFLX,2023-03-29,332.0299987792969
+275855,NFLX,2023-03-30,338.42999267578125
+275856,NFLX,2023-03-31,345.4800109863281
+275857,NFLX,2023-04-03,348.2799987792969
+275858,NFLX,2023-04-04,346.75
+275859,NFLX,2023-04-05,342.3500061035156
+275860,NFLX,2023-04-06,339.3299865722656
+275861,NFLX,2023-04-10,338.989990234375
+275862,NFLX,2023-04-11,338.2099914550781
+275863,NFLX,2023-04-12,331.0299987792969
+275864,NFLX,2023-04-13,346.19000244140625
+275865,NFLX,2023-04-14,338.6300048828125
+275866,NFLX,2023-04-17,332.7200012207031
+275867,NFLX,2023-04-18,333.70001220703125
+275868,NFLX,2023-04-19,323.1199951171875
+275869,NFLX,2023-04-20,325.3500061035156
+275870,NFLX,2023-04-21,327.9800109863281
+275871,NFLX,2023-04-24,329.0199890136719
+275872,NFLX,2023-04-25,322.54998779296875
+275873,NFLX,2023-04-26,321.1499938964844
+275874,NFLX,2023-04-27,325.8500061035156
+275875,NFLX,2023-04-28,329.92999267578125
+275876,NFLX,2023-05-01,324.1199951171875
+275877,NFLX,2023-05-02,317.54998779296875
+275878,NFLX,2023-05-03,319.29998779296875
+275879,NFLX,2023-05-04,320.7799987792969
+275880,NFLX,2023-05-05,322.760009765625
+275881,NFLX,2023-05-08,331.2099914550781
+275882,NFLX,2023-05-09,332.1400146484375
+275883,NFLX,2023-05-10,335.4200134277344
+275884,NFLX,2023-05-11,344.760009765625
+275885,NFLX,2023-05-12,339.8900146484375
+275886,NEE,1973-02-21,2.265625
+275887,NEE,1973-02-22,2.296875
+275888,NEE,1973-02-23,2.328125
+275889,NEE,1973-02-26,2.320312976837158
+275890,NEE,1973-02-27,2.34375
+275891,NEE,1973-02-28,2.375
+275892,NEE,1973-03-01,2.390625
+275893,NEE,1973-03-02,2.390625
+275894,NEE,1973-03-05,2.398437976837158
+275895,NEE,1973-03-06,2.414062976837158
+275896,NEE,1973-03-07,2.4375
+275897,NEE,1973-03-08,2.421875
+275898,NEE,1973-03-09,2.414062976837158
+275899,NEE,1973-03-12,2.421875
+275900,NEE,1973-03-13,2.492187976837158
+275901,NEE,1973-03-14,2.4375
+275902,NEE,1973-03-15,2.390625
+275903,NEE,1973-03-16,2.296875
+275904,NEE,1973-03-19,2.273437976837158
+275905,NEE,1973-03-20,2.28125
+275906,NEE,1973-03-21,2.257812976837158
+275907,NEE,1973-03-22,2.234375
+275908,NEE,1973-03-23,2.210937976837158
+275909,NEE,1973-03-26,2.148437976837158
+275910,NEE,1973-03-27,2.1875
+275911,NEE,1973-03-28,2.15625
+275912,NEE,1973-03-29,2.148437976837158
+275913,NEE,1973-03-30,2.132812976837158
+275914,NEE,1973-04-02,2.117187976837158
+275915,NEE,1973-04-03,2.078125
+275916,NEE,1973-04-04,2.1875
+275917,NEE,1973-04-05,2.1875
+275918,NEE,1973-04-06,2.203125
+275919,NEE,1973-04-09,2.203125
+275920,NEE,1973-04-10,2.304687976837158
+275921,NEE,1973-04-11,2.351562976837158
+275922,NEE,1973-04-12,2.359375
+275923,NEE,1973-04-13,2.34375
+275924,NEE,1973-04-16,2.421875
+275925,NEE,1973-04-17,2.375
+275926,NEE,1973-04-18,2.40625
+275927,NEE,1973-04-19,2.40625
+275928,NEE,1973-04-23,2.40625
+275929,NEE,1973-04-24,2.382812976837158
+275930,NEE,1973-04-25,2.367187976837158
+275931,NEE,1973-04-26,2.34375
+275932,NEE,1973-04-27,2.375
+275933,NEE,1973-04-30,2.390625
+275934,NEE,1973-05-01,2.359375
+275935,NEE,1973-05-02,2.375
+275936,NEE,1973-05-03,2.414062976837158
+275937,NEE,1973-05-04,2.429687976837158
+275938,NEE,1973-05-07,2.390625
+275939,NEE,1973-05-08,2.414062976837158
+275940,NEE,1973-05-09,2.421875
+275941,NEE,1973-05-10,2.4375
+275942,NEE,1973-05-11,2.414062976837158
+275943,NEE,1973-05-14,2.351562976837158
+275944,NEE,1973-05-15,2.359375
+275945,NEE,1973-05-16,2.421875
+275946,NEE,1973-05-17,2.398437976837158
+275947,NEE,1973-05-18,2.375
+275948,NEE,1973-05-21,2.367187976837158
+275949,NEE,1973-05-22,2.320312976837158
+275950,NEE,1973-05-23,2.304687976837158
+275951,NEE,1973-05-24,2.351562976837158
+275952,NEE,1973-05-25,2.390625
+275953,NEE,1973-05-29,2.40625
+275954,NEE,1973-05-30,2.40625
+275955,NEE,1973-05-31,2.40625
+275956,NEE,1973-06-01,2.382812976837158
+275957,NEE,1973-06-04,2.359375
+275958,NEE,1973-06-05,2.390625
+275959,NEE,1973-06-06,2.390625
+275960,NEE,1973-06-07,2.421875
+275961,NEE,1973-06-08,2.390625
+275962,NEE,1973-06-11,2.398437976837158
+275963,NEE,1973-06-12,2.40625
+275964,NEE,1973-06-13,2.398437976837158
+275965,NEE,1973-06-14,2.40625
+275966,NEE,1973-06-15,2.367187976837158
+275967,NEE,1973-06-18,2.328125
+275968,NEE,1973-06-19,2.335937976837158
+275969,NEE,1973-06-20,2.328125
+275970,NEE,1973-06-21,2.289062976837158
+275971,NEE,1973-06-22,2.3125
+275972,NEE,1973-06-25,2.289062976837158
+275973,NEE,1973-06-26,2.289062976837158
+275974,NEE,1973-06-27,2.289062976837158
+275975,NEE,1973-06-28,2.289062976837158
+275976,NEE,1973-06-29,2.242187976837158
+275977,NEE,1973-07-02,2.210937976837158
+275978,NEE,1973-07-03,2.210937976837158
+275979,NEE,1973-07-05,2.210937976837158
+275980,NEE,1973-07-06,2.179687976837158
+275981,NEE,1973-07-09,2.1875
+275982,NEE,1973-07-10,2.171875
+275983,NEE,1973-07-11,2.1875
+275984,NEE,1973-07-12,2.1875
+275985,NEE,1973-07-13,2.179687976837158
+275986,NEE,1973-07-16,2.179687976837158
+275987,NEE,1973-07-17,2.179687976837158
+275988,NEE,1973-07-18,2.1875
+275989,NEE,1973-07-19,2.1875
+275990,NEE,1973-07-20,2.195312976837158
+275991,NEE,1973-07-23,2.234375
+275992,NEE,1973-07-24,2.242187976837158
+275993,NEE,1973-07-25,2.242187976837158
+275994,NEE,1973-07-26,2.234375
+275995,NEE,1973-07-27,2.210937976837158
+275996,NEE,1973-07-30,2.203125
+275997,NEE,1973-07-31,2.179687976837158
+275998,NEE,1973-08-01,2.164062976837158
+275999,NEE,1973-08-02,2.101562976837158
+276000,NEE,1973-08-03,2.101562976837158
+276001,NEE,1973-08-06,2.117187976837158
+276002,NEE,1973-08-07,2.125
+276003,NEE,1973-08-08,2.125
+276004,NEE,1973-08-09,2.101562976837158
+276005,NEE,1973-08-10,2.085937976837158
+276006,NEE,1973-08-13,2.0625
+276007,NEE,1973-08-14,2.039062976837158
+276008,NEE,1973-08-15,2.054687976837158
+276009,NEE,1973-08-16,2.054687976837158
+276010,NEE,1973-08-17,2.054687976837158
+276011,NEE,1973-08-20,2.078125
+276012,NEE,1973-08-21,2.0625
+276013,NEE,1973-08-22,2.070312976837158
+276014,NEE,1973-08-23,2.0625
+276015,NEE,1973-08-24,2.085937976837158
+276016,NEE,1973-08-27,2.085937976837158
+276017,NEE,1973-08-28,2.070312976837158
+276018,NEE,1973-08-29,2.0625
+276019,NEE,1973-08-30,2.101562976837158
+276020,NEE,1973-08-31,2.101562976837158
+276021,NEE,1973-09-04,2.132812976837158
+276022,NEE,1973-09-05,2.140625
+276023,NEE,1973-09-06,2.195312976837158
+276024,NEE,1973-09-07,2.242187976837158
+276025,NEE,1973-09-10,2.226562976837158
+276026,NEE,1973-09-11,2.203125
+276027,NEE,1973-09-12,2.1875
+276028,NEE,1973-09-13,2.179687976837158
+276029,NEE,1973-09-14,2.210937976837158
+276030,NEE,1973-09-17,2.210937976837158
+276031,NEE,1973-09-18,2.210937976837158
+276032,NEE,1973-09-19,2.210937976837158
+276033,NEE,1973-09-20,2.21875
+276034,NEE,1973-09-21,2.265625
+276035,NEE,1973-09-24,2.34375
+276036,NEE,1973-09-25,2.34375
+276037,NEE,1973-09-26,2.40625
+276038,NEE,1973-09-27,2.398437976837158
+276039,NEE,1973-09-28,2.367187976837158
+276040,NEE,1973-10-01,2.296875
+276041,NEE,1973-10-02,2.34375
+276042,NEE,1973-10-03,2.328125
+276043,NEE,1973-10-04,2.328125
+276044,NEE,1973-10-05,2.359375
+276045,NEE,1973-10-08,2.328125
+276046,NEE,1973-10-09,2.3125
+276047,NEE,1973-10-10,2.265625
+276048,NEE,1973-10-11,2.296875
+276049,NEE,1973-10-12,2.320312976837158
+276050,NEE,1973-10-15,2.296875
+276051,NEE,1973-10-16,2.28125
+276052,NEE,1973-10-17,2.28125
+276053,NEE,1973-10-18,2.296875
+276054,NEE,1973-10-19,2.328125
+276055,NEE,1973-10-22,2.304687976837158
+276056,NEE,1973-10-23,2.328125
+276057,NEE,1973-10-24,2.3125
+276058,NEE,1973-10-25,2.328125
+276059,NEE,1973-10-26,2.359375
+276060,NEE,1973-10-29,2.398437976837158
+276061,NEE,1973-10-30,2.390625
+276062,NEE,1973-10-31,2.367187976837158
+276063,NEE,1973-11-01,2.304687976837158
+276064,NEE,1973-11-02,2.3125
+276065,NEE,1973-11-05,2.1875
+276066,NEE,1973-11-06,2.1875
+276067,NEE,1973-11-07,2.171875
+276068,NEE,1973-11-08,2.078125
+276069,NEE,1973-11-09,2.039062976837158
+276070,NEE,1973-11-12,2.054687976837158
+276071,NEE,1973-11-13,2.007812976837158
+276072,NEE,1973-11-14,1.953125
+276073,NEE,1973-11-15,2.007812976837158
+276074,NEE,1973-11-16,2.015625
+276075,NEE,1973-11-19,1.96875
+276076,NEE,1973-11-20,1.9609379768371584
+276077,NEE,1973-11-21,1.9453129768371584
+276078,NEE,1973-11-23,1.9453129768371584
+276079,NEE,1973-11-26,1.9296879768371584
+276080,NEE,1973-11-27,1.9140629768371584
+276081,NEE,1973-11-28,1.8125
+276082,NEE,1973-11-29,1.8046879768371584
+276083,NEE,1973-11-30,1.71875
+276084,NEE,1973-12-03,1.5625
+276085,NEE,1973-12-04,1.609375
+276086,NEE,1973-12-05,1.5703129768371582
+276087,NEE,1973-12-06,1.578125
+276088,NEE,1973-12-07,1.65625
+276089,NEE,1973-12-10,1.7578129768371582
+276090,NEE,1973-12-11,1.6640629768371582
+276091,NEE,1973-12-12,1.578125
+276092,NEE,1973-12-13,1.5546879768371582
+276093,NEE,1973-12-14,1.5625
+276094,NEE,1973-12-17,1.515625
+276095,NEE,1973-12-18,1.5625
+276096,NEE,1973-12-19,1.578125
+276097,NEE,1973-12-20,1.6015629768371582
+276098,NEE,1973-12-21,1.6015629768371582
+276099,NEE,1973-12-24,1.609375
+276100,NEE,1973-12-26,1.578125
+276101,NEE,1973-12-27,1.515625
+276102,NEE,1973-12-28,1.5390629768371582
+276103,NEE,1973-12-31,1.5390629768371582
+276104,NEE,1974-01-02,1.546875
+276105,NEE,1974-01-03,1.65625
+276106,NEE,1974-01-04,1.796875
+276107,NEE,1974-01-07,1.765625
+276108,NEE,1974-01-08,1.671875
+276109,NEE,1974-01-09,1.6484379768371582
+276110,NEE,1974-01-10,1.6171879768371582
+276111,NEE,1974-01-11,1.6640629768371582
+276112,NEE,1974-01-14,1.6953129768371582
+276113,NEE,1974-01-15,1.65625
+276114,NEE,1974-01-16,1.6640629768371582
+276115,NEE,1974-01-17,1.6875
+276116,NEE,1974-01-18,1.671875
+276117,NEE,1974-01-21,1.6640629768371582
+276118,NEE,1974-01-22,1.6796879768371582
+276119,NEE,1974-01-23,1.703125
+276120,NEE,1974-01-24,1.703125
+276121,NEE,1974-01-25,1.6875
+276122,NEE,1974-01-28,1.6953129768371582
+276123,NEE,1974-01-29,1.6953129768371582
+276124,NEE,1974-01-30,1.671875
+276125,NEE,1974-01-31,1.640625
+276126,NEE,1974-02-01,1.6484379768371582
+276127,NEE,1974-02-04,1.59375
+276128,NEE,1974-02-05,1.578125
+276129,NEE,1974-02-06,1.5625
+276130,NEE,1974-02-07,1.59375
+276131,NEE,1974-02-08,1.59375
+276132,NEE,1974-02-11,1.609375
+276133,NEE,1974-02-12,1.609375
+276134,NEE,1974-02-13,1.6015629768371582
+276135,NEE,1974-02-14,1.6015629768371582
+276136,NEE,1974-02-15,1.578125
+276137,NEE,1974-02-19,1.53125
+276138,NEE,1974-02-20,1.515625
+276139,NEE,1974-02-21,1.5234379768371582
+276140,NEE,1974-02-22,1.5234379768371582
+276141,NEE,1974-02-25,1.546875
+276142,NEE,1974-02-26,1.546875
+276143,NEE,1974-02-27,1.5546879768371582
+276144,NEE,1974-02-28,1.5703129768371582
+276145,NEE,1974-03-01,1.5546879768371582
+276146,NEE,1974-03-04,1.5390629768371582
+276147,NEE,1974-03-05,1.515625
+276148,NEE,1974-03-06,1.515625
+276149,NEE,1974-03-07,1.484375
+276150,NEE,1974-03-08,1.484375
+276151,NEE,1974-03-11,1.515625
+276152,NEE,1974-03-12,1.515625
+276153,NEE,1974-03-13,1.609375
+276154,NEE,1974-03-14,1.578125
+276155,NEE,1974-03-15,1.59375
+276156,NEE,1974-03-18,1.53125
+276157,NEE,1974-03-19,1.515625
+276158,NEE,1974-03-20,1.515625
+276159,NEE,1974-03-21,1.5
+276160,NEE,1974-03-22,1.5078129768371582
+276161,NEE,1974-03-25,1.515625
+276162,NEE,1974-03-26,1.5
+276163,NEE,1974-03-27,1.484375
+276164,NEE,1974-03-28,1.421875
+276165,NEE,1974-03-29,1.40625
+276166,NEE,1974-04-01,1.359375
+276167,NEE,1974-04-02,1.3359379768371582
+276168,NEE,1974-04-03,1.3515629768371582
+276169,NEE,1974-04-04,1.3515629768371582
+276170,NEE,1974-04-05,1.3203129768371582
+276171,NEE,1974-04-08,1.3359379768371582
+276172,NEE,1974-04-09,1.328125
+276173,NEE,1974-04-10,1.3046879768371582
+276174,NEE,1974-04-11,1.2890629768371582
+276175,NEE,1974-04-15,1.265625
+276176,NEE,1974-04-16,1.2734379768371582
+276177,NEE,1974-04-17,1.2734379768371582
+276178,NEE,1974-04-18,1.296875
+276179,NEE,1974-04-19,1.296875
+276180,NEE,1974-04-22,1.28125
+276181,NEE,1974-04-23,1.234375
+276182,NEE,1974-04-24,1.203125
+276183,NEE,1974-04-25,1.1875
+276184,NEE,1974-04-26,1.1796879768371582
+276185,NEE,1974-04-29,1.140625
+276186,NEE,1974-04-30,1.0859379768371582
+276187,NEE,1974-05-01,1.1015629768371582
+276188,NEE,1974-05-02,1.1015629768371582
+276189,NEE,1974-05-03,1.1015629768371582
+276190,NEE,1974-05-06,1.1484379768371582
+276191,NEE,1974-05-07,1.15625
+276192,NEE,1974-05-08,1.1640629768371582
+276193,NEE,1974-05-09,1.2265629768371582
+276194,NEE,1974-05-10,1.203125
+276195,NEE,1974-05-13,1.21875
+276196,NEE,1974-05-14,1.2421879768371582
+276197,NEE,1974-05-15,1.234375
+276198,NEE,1974-05-16,1.25
+276199,NEE,1974-05-17,1.2265629768371582
+276200,NEE,1974-05-20,1.25
+276201,NEE,1974-05-21,1.2421879768371582
+276202,NEE,1974-05-22,1.1875
+276203,NEE,1974-05-23,1.1953129768371582
+276204,NEE,1974-05-24,1.2109379768371582
+276205,NEE,1974-05-28,1.1953129768371582
+276206,NEE,1974-05-29,1.171875
+276207,NEE,1974-05-30,1.1796879768371582
+276208,NEE,1974-05-31,1.203125
+276209,NEE,1974-06-03,1.21875
+276210,NEE,1974-06-04,1.25
+276211,NEE,1974-06-05,1.2890629768371582
+276212,NEE,1974-06-06,1.3125
+276213,NEE,1974-06-07,1.3125
+276214,NEE,1974-06-10,1.3359379768371582
+276215,NEE,1974-06-11,1.3125
+276216,NEE,1974-06-12,1.28125
+276217,NEE,1974-06-13,1.265625
+276218,NEE,1974-06-14,1.203125
+276219,NEE,1974-06-17,1.171875
+276220,NEE,1974-06-18,1.171875
+276221,NEE,1974-06-19,1.125
+276222,NEE,1974-06-20,1.1328129768371582
+276223,NEE,1974-06-21,1.125
+276224,NEE,1974-06-24,1.09375
+276225,NEE,1974-06-25,1.109375
+276226,NEE,1974-06-26,1.09375
+276227,NEE,1974-06-27,1.0703129768371582
+276228,NEE,1974-06-28,1.1015629768371582
+276229,NEE,1974-07-01,1.078125
+276230,NEE,1974-07-02,1.0546879768371582
+276231,NEE,1974-07-03,1.046875
+276232,NEE,1974-07-05,1.046875
+276233,NEE,1974-07-08,1.0625
+276234,NEE,1974-07-09,1.1015629768371582
+276235,NEE,1974-07-10,1.078125
+276236,NEE,1974-07-11,1.078125
+276237,NEE,1974-07-12,1.09375
+276238,NEE,1974-07-15,1.0859379768371582
+276239,NEE,1974-07-16,1.0859379768371582
+276240,NEE,1974-07-17,1.109375
+276241,NEE,1974-07-18,1.09375
+276242,NEE,1974-07-19,1.1015629768371582
+276243,NEE,1974-07-22,1.09375
+276244,NEE,1974-07-23,1.140625
+276245,NEE,1974-07-24,1.1875
+276246,NEE,1974-07-25,1.25
+276247,NEE,1974-07-26,1.21875
+276248,NEE,1974-07-29,1.1875
+276249,NEE,1974-07-30,1.1640629768371582
+276250,NEE,1974-07-31,1.125
+276251,NEE,1974-08-01,1.109375
+276252,NEE,1974-08-02,1.1171879768371582
+276253,NEE,1974-08-05,1.0859379768371582
+276254,NEE,1974-08-06,1.1171879768371582
+276255,NEE,1974-08-07,1.125
+276256,NEE,1974-08-08,1.1171879768371582
+276257,NEE,1974-08-09,1.125
+276258,NEE,1974-08-12,1.0859379768371582
+276259,NEE,1974-08-13,1.078125
+276260,NEE,1974-08-14,1.0859379768371582
+276261,NEE,1974-08-15,1.0625
+276262,NEE,1974-08-16,1.0625
+276263,NEE,1974-08-19,1.0625
+276264,NEE,1974-08-20,1.046875
+276265,NEE,1974-08-21,1.046875
+276266,NEE,1974-08-22,1.0234379768371582
+276267,NEE,1974-08-23,0.9765629768371582
+276268,NEE,1974-08-26,0.984375
+276269,NEE,1974-08-27,0.9375
+276270,NEE,1974-08-28,0.890625
+276271,NEE,1974-08-29,0.9140629768371582
+276272,NEE,1974-08-30,0.9296879768371582
+276273,NEE,1974-09-03,0.953125
+276274,NEE,1974-09-04,0.9296879768371582
+276275,NEE,1974-09-05,0.9375
+276276,NEE,1974-09-06,0.9375
+276277,NEE,1974-09-09,0.9375
+276278,NEE,1974-09-10,0.921875
+276279,NEE,1974-09-11,0.921875
+276280,NEE,1974-09-12,0.8984379768371582
+276281,NEE,1974-09-13,0.875
+276282,NEE,1974-09-16,0.8984379768371582
+276283,NEE,1974-09-17,0.9140629768371582
+276284,NEE,1974-09-18,0.9375
+276285,NEE,1974-09-19,1.0
+276286,NEE,1974-09-20,1.03125
+276287,NEE,1974-09-23,1.0390629768371582
+276288,NEE,1974-09-24,1.0546879768371582
+276289,NEE,1974-09-25,1.015625
+276290,NEE,1974-09-26,1.0
+276291,NEE,1974-09-27,1.0234379768371582
+276292,NEE,1974-09-30,1.015625
+276293,NEE,1974-10-01,1.0078129768371582
+276294,NEE,1974-10-02,1.015625
+276295,NEE,1974-10-03,1.015625
+276296,NEE,1974-10-04,1.015625
+276297,NEE,1974-10-07,1.046875
+276298,NEE,1974-10-08,1.0390629768371582
+276299,NEE,1974-10-09,1.1328129768371582
+276300,NEE,1974-10-10,1.2109379768371582
+276301,NEE,1974-10-11,1.171875
+276302,NEE,1974-10-14,1.21875
+276303,NEE,1974-10-15,1.1875
+276304,NEE,1974-10-16,1.1640629768371582
+276305,NEE,1974-10-17,1.1484379768371582
+276306,NEE,1974-10-18,1.0859379768371582
+276307,NEE,1974-10-21,1.03125
+276308,NEE,1974-10-22,1.03125
+276309,NEE,1974-10-23,1.015625
+276310,NEE,1974-10-24,1.015625
+276311,NEE,1974-10-25,1.015625
+276312,NEE,1974-10-28,1.0078129768371582
+276313,NEE,1974-10-29,1.046875
+276314,NEE,1974-10-30,1.0703129768371582
+276315,NEE,1974-10-31,1.09375
+276316,NEE,1974-11-01,1.0859379768371582
+276317,NEE,1974-11-04,1.078125
+276318,NEE,1974-11-05,1.1015629768371582
+276319,NEE,1974-11-06,1.1171879768371582
+276320,NEE,1974-11-07,1.140625
+276321,NEE,1974-11-08,1.1484379768371582
+276322,NEE,1974-11-11,1.125
+276323,NEE,1974-11-12,1.0859379768371582
+276324,NEE,1974-11-13,1.078125
+276325,NEE,1974-11-14,1.078125
+276326,NEE,1974-11-15,1.1015629768371582
+276327,NEE,1974-11-18,1.0859379768371582
+276328,NEE,1974-11-19,1.078125
+276329,NEE,1974-11-20,1.03125
+276330,NEE,1974-11-21,1.0546879768371582
+276331,NEE,1974-11-22,1.046875
+276332,NEE,1974-11-25,1.0546879768371582
+276333,NEE,1974-11-26,1.0234379768371582
+276334,NEE,1974-11-27,1.0390629768371582
+276335,NEE,1974-11-29,1.0390629768371582
+276336,NEE,1974-12-02,1.0078129768371582
+276337,NEE,1974-12-03,0.953125
+276338,NEE,1974-12-04,0.9453129768371582
+276339,NEE,1974-12-05,0.9375
+276340,NEE,1974-12-06,0.9453129768371582
+276341,NEE,1974-12-09,0.9453129768371582
+276342,NEE,1974-12-10,0.96875
+276343,NEE,1974-12-11,0.984375
+276344,NEE,1974-12-12,0.984375
+276345,NEE,1974-12-13,0.984375
+276346,NEE,1974-12-16,0.984375
+276347,NEE,1974-12-17,0.984375
+276348,NEE,1974-12-18,0.9921879768371582
+276349,NEE,1974-12-19,1.0
+276350,NEE,1974-12-20,1.0078129768371582
+276351,NEE,1974-12-23,0.96875
+276352,NEE,1974-12-24,0.9765629768371582
+276353,NEE,1974-12-26,0.9609379768371582
+276354,NEE,1974-12-27,0.9609379768371582
+276355,NEE,1974-12-30,0.953125
+276356,NEE,1974-12-31,0.96875
+276357,NEE,1975-01-02,1.0078129768371582
+276358,NEE,1975-01-03,1.0859379768371582
+276359,NEE,1975-01-06,1.203125
+276360,NEE,1975-01-07,1.1796879768371582
+276361,NEE,1975-01-08,1.171875
+276362,NEE,1975-01-09,1.21875
+276363,NEE,1975-01-10,1.2265629768371582
+276364,NEE,1975-01-13,1.2265629768371582
+276365,NEE,1975-01-14,1.203125
+276366,NEE,1975-01-15,1.1953129768371582
+276367,NEE,1975-01-16,1.1796879768371582
+276368,NEE,1975-01-17,1.171875
+276369,NEE,1975-01-20,1.1640629768371582
+276370,NEE,1975-01-21,1.171875
+276371,NEE,1975-01-22,1.1640629768371582
+276372,NEE,1975-01-23,1.15625
+276373,NEE,1975-01-24,1.15625
+276374,NEE,1975-01-27,1.1796879768371582
+276375,NEE,1975-01-28,1.1875
+276376,NEE,1975-01-29,1.21875
+276377,NEE,1975-01-30,1.2265629768371582
+276378,NEE,1975-01-31,1.234375
+276379,NEE,1975-02-03,1.2265629768371582
+276380,NEE,1975-02-04,1.21875
+276381,NEE,1975-02-05,1.21875
+276382,NEE,1975-02-06,1.296875
+276383,NEE,1975-02-07,1.28125
+276384,NEE,1975-02-10,1.3203129768371582
+276385,NEE,1975-02-11,1.34375
+276386,NEE,1975-02-12,1.359375
+276387,NEE,1975-02-13,1.3828129768371582
+276388,NEE,1975-02-14,1.421875
+276389,NEE,1975-02-18,1.4453129768371582
+276390,NEE,1975-02-19,1.4453129768371582
+276391,NEE,1975-02-20,1.4375
+276392,NEE,1975-02-21,1.421875
+276393,NEE,1975-02-24,1.40625
+276394,NEE,1975-02-25,1.3671879768371582
+276395,NEE,1975-02-26,1.375
+276396,NEE,1975-02-27,1.3671879768371582
+276397,NEE,1975-02-28,1.359375
+276398,NEE,1975-03-03,1.34375
+276399,NEE,1975-03-04,1.3828129768371582
+276400,NEE,1975-03-05,1.40625
+276401,NEE,1975-03-06,1.4140629768371582
+276402,NEE,1975-03-07,1.3984379768371582
+276403,NEE,1975-03-10,1.421875
+276404,NEE,1975-03-11,1.390625
+276405,NEE,1975-03-12,1.3984379768371582
+276406,NEE,1975-03-13,1.3828129768371582
+276407,NEE,1975-03-14,1.390625
+276408,NEE,1975-03-17,1.390625
+276409,NEE,1975-03-18,1.3828129768371582
+276410,NEE,1975-03-19,1.375
+276411,NEE,1975-03-20,1.359375
+276412,NEE,1975-03-21,1.3203129768371582
+276413,NEE,1975-03-24,1.2734379768371582
+276414,NEE,1975-03-25,1.2734379768371582
+276415,NEE,1975-03-26,1.3046879768371582
+276416,NEE,1975-03-27,1.3046879768371582
+276417,NEE,1975-03-31,1.3046879768371582
+276418,NEE,1975-04-01,1.3203129768371582
+276419,NEE,1975-04-02,1.3515629768371582
+276420,NEE,1975-04-03,1.3671879768371582
+276421,NEE,1975-04-04,1.359375
+276422,NEE,1975-04-07,1.3203129768371582
+276423,NEE,1975-04-08,1.296875
+276424,NEE,1975-04-09,1.3125
+276425,NEE,1975-04-10,1.28125
+276426,NEE,1975-04-11,1.28125
+276427,NEE,1975-04-14,1.265625
+276428,NEE,1975-04-15,1.2890629768371582
+276429,NEE,1975-04-16,1.3046879768371582
+276430,NEE,1975-04-17,1.3125
+276431,NEE,1975-04-18,1.328125
+276432,NEE,1975-04-21,1.3203129768371582
+276433,NEE,1975-04-22,1.296875
+276434,NEE,1975-04-23,1.2890629768371582
+276435,NEE,1975-04-24,1.28125
+276436,NEE,1975-04-25,1.2734379768371582
+276437,NEE,1975-04-28,1.2578129768371582
+276438,NEE,1975-04-29,1.265625
+276439,NEE,1975-04-30,1.28125
+276440,NEE,1975-05-01,1.2734379768371582
+276441,NEE,1975-05-02,1.265625
+276442,NEE,1975-05-05,1.25
+276443,NEE,1975-05-06,1.2578129768371582
+276444,NEE,1975-05-07,1.265625
+276445,NEE,1975-05-08,1.28125
+276446,NEE,1975-05-09,1.375
+276447,NEE,1975-05-12,1.3671879768371582
+276448,NEE,1975-05-13,1.3671879768371582
+276449,NEE,1975-05-14,1.3671879768371582
+276450,NEE,1975-05-15,1.3671879768371582
+276451,NEE,1975-05-16,1.359375
+276452,NEE,1975-05-19,1.328125
+276453,NEE,1975-05-20,1.3515629768371582
+276454,NEE,1975-05-21,1.3515629768371582
+276455,NEE,1975-05-22,1.3125
+276456,NEE,1975-05-23,1.3359379768371582
+276457,NEE,1975-05-27,1.34375
+276458,NEE,1975-05-28,1.328125
+276459,NEE,1975-05-29,1.375
+276460,NEE,1975-05-30,1.3984379768371582
+276461,NEE,1975-06-02,1.4375
+276462,NEE,1975-06-03,1.5
+276463,NEE,1975-06-04,1.5
+276464,NEE,1975-06-05,1.5
+276465,NEE,1975-06-06,1.484375
+276466,NEE,1975-06-09,1.484375
+276467,NEE,1975-06-10,1.4765629768371582
+276468,NEE,1975-06-11,1.484375
+276469,NEE,1975-06-12,1.4921879768371582
+276470,NEE,1975-06-13,1.484375
+276471,NEE,1975-06-16,1.515625
+276472,NEE,1975-06-17,1.5390629768371582
+276473,NEE,1975-06-18,1.5625
+276474,NEE,1975-06-19,1.6328129768371582
+276475,NEE,1975-06-20,1.6171879768371582
+276476,NEE,1975-06-23,1.65625
+276477,NEE,1975-06-24,1.6484379768371582
+276478,NEE,1975-06-25,1.6484379768371582
+276479,NEE,1975-06-26,1.640625
+276480,NEE,1975-06-27,1.640625
+276481,NEE,1975-06-30,1.625
+276482,NEE,1975-07-01,1.5859379768371582
+276483,NEE,1975-07-02,1.546875
+276484,NEE,1975-07-03,1.5703129768371582
+276485,NEE,1975-07-07,1.5234379768371582
+276486,NEE,1975-07-08,1.5078129768371582
+276487,NEE,1975-07-09,1.5234379768371582
+276488,NEE,1975-07-10,1.53125
+276489,NEE,1975-07-11,1.5390629768371582
+276490,NEE,1975-07-14,1.5703129768371582
+276491,NEE,1975-07-15,1.5546879768371582
+276492,NEE,1975-07-16,1.515625
+276493,NEE,1975-07-17,1.4921879768371582
+276494,NEE,1975-07-18,1.4921879768371582
+276495,NEE,1975-07-21,1.546875
+276496,NEE,1975-07-22,1.515625
+276497,NEE,1975-07-23,1.515625
+276498,NEE,1975-07-24,1.484375
+276499,NEE,1975-07-25,1.4921879768371582
+276500,NEE,1975-07-28,1.46875
+276501,NEE,1975-07-29,1.484375
+276502,NEE,1975-07-30,1.46875
+276503,NEE,1975-07-31,1.453125
+276504,NEE,1975-08-01,1.4453129768371582
+276505,NEE,1975-08-04,1.3984379768371582
+276506,NEE,1975-08-05,1.390625
+276507,NEE,1975-08-06,1.3828129768371582
+276508,NEE,1975-08-07,1.375
+276509,NEE,1975-08-08,1.375
+276510,NEE,1975-08-11,1.3515629768371582
+276511,NEE,1975-08-12,1.359375
+276512,NEE,1975-08-13,1.3515629768371582
+276513,NEE,1975-08-14,1.359375
+276514,NEE,1975-08-15,1.3671879768371582
+276515,NEE,1975-08-18,1.359375
+276516,NEE,1975-08-19,1.359375
+276517,NEE,1975-08-20,1.28125
+276518,NEE,1975-08-21,1.28125
+276519,NEE,1975-08-22,1.296875
+276520,NEE,1975-08-25,1.3203129768371582
+276521,NEE,1975-08-26,1.3359379768371582
+276522,NEE,1975-08-27,1.328125
+276523,NEE,1975-08-28,1.3515629768371582
+276524,NEE,1975-08-29,1.34375
+276525,NEE,1975-09-02,1.34375
+276526,NEE,1975-09-03,1.3203129768371582
+276527,NEE,1975-09-04,1.3203129768371582
+276528,NEE,1975-09-05,1.328125
+276529,NEE,1975-09-08,1.3515629768371582
+276530,NEE,1975-09-09,1.34375
+276531,NEE,1975-09-10,1.296875
+276532,NEE,1975-09-11,1.328125
+276533,NEE,1975-09-12,1.296875
+276534,NEE,1975-09-15,1.2890629768371582
+276535,NEE,1975-09-16,1.2890629768371582
+276536,NEE,1975-09-17,1.2890629768371582
+276537,NEE,1975-09-18,1.265625
+276538,NEE,1975-09-19,1.34375
+276539,NEE,1975-09-22,1.375
+276540,NEE,1975-09-23,1.3671879768371582
+276541,NEE,1975-09-24,1.3671879768371582
+276542,NEE,1975-09-25,1.3828129768371582
+276543,NEE,1975-09-26,1.40625
+276544,NEE,1975-09-29,1.421875
+276545,NEE,1975-09-30,1.4296879768371582
+276546,NEE,1975-10-01,1.3828129768371582
+276547,NEE,1975-10-02,1.3828129768371582
+276548,NEE,1975-10-03,1.421875
+276549,NEE,1975-10-06,1.4453129768371582
+276550,NEE,1975-10-07,1.453125
+276551,NEE,1975-10-08,1.484375
+276552,NEE,1975-10-09,1.5078129768371582
+276553,NEE,1975-10-10,1.484375
+276554,NEE,1975-10-13,1.5078129768371582
+276555,NEE,1975-10-14,1.515625
+276556,NEE,1975-10-15,1.5390629768371582
+276557,NEE,1975-10-16,1.609375
+276558,NEE,1975-10-17,1.6015629768371582
+276559,NEE,1975-10-20,1.625
+276560,NEE,1975-10-21,1.625
+276561,NEE,1975-10-22,1.609375
+276562,NEE,1975-10-23,1.59375
+276563,NEE,1975-10-24,1.5859379768371582
+276564,NEE,1975-10-27,1.5625
+276565,NEE,1975-10-28,1.5859379768371582
+276566,NEE,1975-10-29,1.59375
+276567,NEE,1975-10-30,1.5859379768371582
+276568,NEE,1975-10-31,1.5703129768371582
+276569,NEE,1975-11-03,1.5703129768371582
+276570,NEE,1975-11-04,1.578125
+276571,NEE,1975-11-05,1.59375
+276572,NEE,1975-11-06,1.625
+276573,NEE,1975-11-07,1.65625
+276574,NEE,1975-11-10,1.625
+276575,NEE,1975-11-11,1.6171879768371582
+276576,NEE,1975-11-12,1.6484379768371582
+276577,NEE,1975-11-13,1.65625
+276578,NEE,1975-11-14,1.65625
+276579,NEE,1975-11-17,1.6796879768371582
+276580,NEE,1975-11-18,1.7109379768371582
+276581,NEE,1975-11-19,1.6953129768371582
+276582,NEE,1975-11-20,1.6328129768371582
+276583,NEE,1975-11-21,1.6171879768371582
+276584,NEE,1975-11-24,1.6171879768371582
+276585,NEE,1975-11-25,1.6484379768371582
+276586,NEE,1975-11-26,1.6484379768371582
+276587,NEE,1975-11-28,1.6640629768371582
+276588,NEE,1975-12-01,1.640625
+276589,NEE,1975-12-02,1.59375
+276590,NEE,1975-12-03,1.546875
+276591,NEE,1975-12-04,1.515625
+276592,NEE,1975-12-05,1.4921879768371582
+276593,NEE,1975-12-08,1.5
+276594,NEE,1975-12-09,1.5
+276595,NEE,1975-12-10,1.515625
+276596,NEE,1975-12-11,1.5625
+276597,NEE,1975-12-12,1.5703129768371582
+276598,NEE,1975-12-15,1.5703129768371582
+276599,NEE,1975-12-16,1.6015629768371582
+276600,NEE,1975-12-17,1.6015629768371582
+276601,NEE,1975-12-18,1.6015629768371582
+276602,NEE,1975-12-19,1.6015629768371582
+276603,NEE,1975-12-22,1.6328129768371582
+276604,NEE,1975-12-23,1.6328129768371582
+276605,NEE,1975-12-24,1.625
+276606,NEE,1975-12-26,1.65625
+276607,NEE,1975-12-29,1.6640629768371582
+276608,NEE,1975-12-30,1.6640629768371582
+276609,NEE,1975-12-31,1.6796879768371582
+276610,NEE,1976-01-02,1.6875
+276611,NEE,1976-01-05,1.71875
+276612,NEE,1976-01-06,1.75
+276613,NEE,1976-01-07,1.765625
+276614,NEE,1976-01-08,1.7734379768371582
+276615,NEE,1976-01-09,1.7890629768371582
+276616,NEE,1976-01-12,1.78125
+276617,NEE,1976-01-13,1.75
+276618,NEE,1976-01-14,1.7265629768371582
+276619,NEE,1976-01-15,1.7109379768371582
+276620,NEE,1976-01-16,1.6796879768371582
+276621,NEE,1976-01-19,1.65625
+276622,NEE,1976-01-20,1.65625
+276623,NEE,1976-01-21,1.640625
+276624,NEE,1976-01-22,1.625
+276625,NEE,1976-01-23,1.625
+276626,NEE,1976-01-26,1.625
+276627,NEE,1976-01-27,1.625
+276628,NEE,1976-01-28,1.6015629768371582
+276629,NEE,1976-01-29,1.6015629768371582
+276630,NEE,1976-01-30,1.6328129768371582
+276631,NEE,1976-02-02,1.65625
+276632,NEE,1976-02-03,1.640625
+276633,NEE,1976-02-04,1.625
+276634,NEE,1976-02-05,1.625
+276635,NEE,1976-02-06,1.59375
+276636,NEE,1976-02-09,1.6171879768371582
+276637,NEE,1976-02-10,1.625
+276638,NEE,1976-02-11,1.6015629768371582
+276639,NEE,1976-02-12,1.6171879768371582
+276640,NEE,1976-02-13,1.59375
+276641,NEE,1976-02-17,1.6171879768371582
+276642,NEE,1976-02-18,1.6015629768371582
+276643,NEE,1976-02-19,1.625
+276644,NEE,1976-02-20,1.6015629768371582
+276645,NEE,1976-02-23,1.6171879768371582
+276646,NEE,1976-02-24,1.59375
+276647,NEE,1976-02-25,1.6015629768371582
+276648,NEE,1976-02-26,1.578125
+276649,NEE,1976-02-27,1.5546879768371582
+276650,NEE,1976-03-01,1.578125
+276651,NEE,1976-03-02,1.5859379768371582
+276652,NEE,1976-03-03,1.53125
+276653,NEE,1976-03-04,1.515625
+276654,NEE,1976-03-05,1.5
+276655,NEE,1976-03-08,1.46875
+276656,NEE,1976-03-09,1.4921879768371582
+276657,NEE,1976-03-10,1.4921879768371582
+276658,NEE,1976-03-11,1.5
+276659,NEE,1976-03-12,1.5
+276660,NEE,1976-03-15,1.4609379768371582
+276661,NEE,1976-03-16,1.4765629768371582
+276662,NEE,1976-03-17,1.46875
+276663,NEE,1976-03-18,1.4765629768371582
+276664,NEE,1976-03-19,1.5
+276665,NEE,1976-03-22,1.5078129768371582
+276666,NEE,1976-03-23,1.515625
+276667,NEE,1976-03-24,1.515625
+276668,NEE,1976-03-25,1.515625
+276669,NEE,1976-03-26,1.53125
+276670,NEE,1976-03-29,1.53125
+276671,NEE,1976-03-30,1.5390629768371582
+276672,NEE,1976-03-31,1.53125
+276673,NEE,1976-04-01,1.515625
+276674,NEE,1976-04-02,1.515625
+276675,NEE,1976-04-05,1.5234379768371582
+276676,NEE,1976-04-06,1.5234379768371582
+276677,NEE,1976-04-07,1.515625
+276678,NEE,1976-04-08,1.484375
+276679,NEE,1976-04-09,1.484375
+276680,NEE,1976-04-12,1.5078129768371582
+276681,NEE,1976-04-13,1.53125
+276682,NEE,1976-04-14,1.53125
+276683,NEE,1976-04-15,1.546875
+276684,NEE,1976-04-19,1.5546879768371582
+276685,NEE,1976-04-20,1.59375
+276686,NEE,1976-04-21,1.6171879768371582
+276687,NEE,1976-04-22,1.6015629768371582
+276688,NEE,1976-04-23,1.609375
+276689,NEE,1976-04-26,1.625
+276690,NEE,1976-04-27,1.5859379768371582
+276691,NEE,1976-04-28,1.59375
+276692,NEE,1976-04-29,1.5859379768371582
+276693,NEE,1976-04-30,1.5390629768371582
+276694,NEE,1976-05-03,1.5234379768371582
+276695,NEE,1976-05-04,1.5234379768371582
+276696,NEE,1976-05-05,1.5078129768371582
+276697,NEE,1976-05-06,1.5234379768371582
+276698,NEE,1976-05-07,1.53125
+276699,NEE,1976-05-10,1.53125
+276700,NEE,1976-05-11,1.515625
+276701,NEE,1976-05-12,1.5
+276702,NEE,1976-05-13,1.5
+276703,NEE,1976-05-14,1.484375
+276704,NEE,1976-05-17,1.4609379768371582
+276705,NEE,1976-05-18,1.3984379768371582
+276706,NEE,1976-05-19,1.3984379768371582
+276707,NEE,1976-05-20,1.3671879768371582
+276708,NEE,1976-05-21,1.34375
+276709,NEE,1976-05-24,1.3203129768371582
+276710,NEE,1976-05-25,1.296875
+276711,NEE,1976-05-26,1.34375
+276712,NEE,1976-05-27,1.34375
+276713,NEE,1976-05-28,1.3671879768371582
+276714,NEE,1976-06-01,1.375
+276715,NEE,1976-06-02,1.3671879768371582
+276716,NEE,1976-06-03,1.3984379768371582
+276717,NEE,1976-06-04,1.40625
+276718,NEE,1976-06-07,1.4296879768371582
+276719,NEE,1976-06-08,1.4375
+276720,NEE,1976-06-09,1.453125
+276721,NEE,1976-06-10,1.5
+276722,NEE,1976-06-11,1.5078129768371582
+276723,NEE,1976-06-14,1.484375
+276724,NEE,1976-06-15,1.484375
+276725,NEE,1976-06-16,1.4765629768371582
+276726,NEE,1976-06-17,1.5
+276727,NEE,1976-06-18,1.4921879768371582
+276728,NEE,1976-06-21,1.4765629768371582
+276729,NEE,1976-06-22,1.4453129768371582
+276730,NEE,1976-06-23,1.4453129768371582
+276731,NEE,1976-06-24,1.4375
+276732,NEE,1976-06-25,1.4453129768371582
+276733,NEE,1976-06-28,1.4453129768371582
+276734,NEE,1976-06-29,1.4609379768371582
+276735,NEE,1976-06-30,1.4921879768371582
+276736,NEE,1976-07-01,1.484375
+276737,NEE,1976-07-02,1.515625
+276738,NEE,1976-07-06,1.5078129768371582
+276739,NEE,1976-07-07,1.5078129768371582
+276740,NEE,1976-07-08,1.5078129768371582
+276741,NEE,1976-07-09,1.5546879768371582
+276742,NEE,1976-07-12,1.5703129768371582
+276743,NEE,1976-07-13,1.5703129768371582
+276744,NEE,1976-07-14,1.5703129768371582
+276745,NEE,1976-07-15,1.5546879768371582
+276746,NEE,1976-07-16,1.546875
+276747,NEE,1976-07-19,1.53125
+276748,NEE,1976-07-20,1.515625
+276749,NEE,1976-07-21,1.515625
+276750,NEE,1976-07-22,1.5
+276751,NEE,1976-07-23,1.46875
+276752,NEE,1976-07-26,1.453125
+276753,NEE,1976-07-27,1.4609379768371582
+276754,NEE,1976-07-28,1.453125
+276755,NEE,1976-07-29,1.4375
+276756,NEE,1976-07-30,1.4453129768371582
+276757,NEE,1976-08-02,1.453125
+276758,NEE,1976-08-03,1.5
+276759,NEE,1976-08-04,1.5078129768371582
+276760,NEE,1976-08-05,1.5078129768371582
+276761,NEE,1976-08-06,1.5234379768371582
+276762,NEE,1976-08-09,1.515625
+276763,NEE,1976-08-10,1.546875
+276764,NEE,1976-08-11,1.5546879768371582
+276765,NEE,1976-08-12,1.546875
+276766,NEE,1976-08-13,1.5625
+276767,NEE,1976-08-16,1.5625
+276768,NEE,1976-08-17,1.5546879768371582
+276769,NEE,1976-08-18,1.5625
+276770,NEE,1976-08-19,1.546875
+276771,NEE,1976-08-20,1.546875
+276772,NEE,1976-08-23,1.546875
+276773,NEE,1976-08-24,1.5625
+276774,NEE,1976-08-25,1.515625
+276775,NEE,1976-08-26,1.484375
+276776,NEE,1976-08-27,1.4921879768371582
+276777,NEE,1976-08-30,1.5
+276778,NEE,1976-08-31,1.5
+276779,NEE,1976-09-01,1.53125
+276780,NEE,1976-09-02,1.5390629768371582
+276781,NEE,1976-09-03,1.546875
+276782,NEE,1976-09-07,1.6015629768371582
+276783,NEE,1976-09-08,1.625
+276784,NEE,1976-09-09,1.6484379768371582
+276785,NEE,1976-09-10,1.65625
+276786,NEE,1976-09-13,1.6484379768371582
+276787,NEE,1976-09-14,1.640625
+276788,NEE,1976-09-15,1.640625
+276789,NEE,1976-09-16,1.65625
+276790,NEE,1976-09-17,1.671875
+276791,NEE,1976-09-20,1.6875
+276792,NEE,1976-09-21,1.6796879768371582
+276793,NEE,1976-09-22,1.7109379768371582
+276794,NEE,1976-09-23,1.6796879768371582
+276795,NEE,1976-09-24,1.6875
+276796,NEE,1976-09-27,1.6484379768371582
+276797,NEE,1976-09-28,1.6640629768371582
+276798,NEE,1976-09-29,1.6640629768371582
+276799,NEE,1976-09-30,1.6640629768371582
+276800,NEE,1976-10-01,1.640625
+276801,NEE,1976-10-04,1.640625
+276802,NEE,1976-10-05,1.640625
+276803,NEE,1976-10-06,1.640625
+276804,NEE,1976-10-07,1.640625
+276805,NEE,1976-10-08,1.65625
+276806,NEE,1976-10-11,1.6328129768371582
+276807,NEE,1976-10-12,1.6015629768371582
+276808,NEE,1976-10-13,1.6328129768371582
+276809,NEE,1976-10-14,1.6171879768371582
+276810,NEE,1976-10-15,1.609375
+276811,NEE,1976-10-18,1.6171879768371582
+276812,NEE,1976-10-19,1.6015629768371582
+276813,NEE,1976-10-20,1.578125
+276814,NEE,1976-10-21,1.5703129768371582
+276815,NEE,1976-10-22,1.5546879768371582
+276816,NEE,1976-10-25,1.5390629768371582
+276817,NEE,1976-10-26,1.5390629768371582
+276818,NEE,1976-10-27,1.546875
+276819,NEE,1976-10-28,1.546875
+276820,NEE,1976-10-29,1.5390629768371582
+276821,NEE,1976-11-01,1.546875
+276822,NEE,1976-11-03,1.53125
+276823,NEE,1976-11-04,1.5078129768371582
+276824,NEE,1976-11-05,1.515625
+276825,NEE,1976-11-08,1.5
+276826,NEE,1976-11-09,1.5
+276827,NEE,1976-11-10,1.5
+276828,NEE,1976-11-11,1.5078129768371582
+276829,NEE,1976-11-12,1.4921879768371582
+276830,NEE,1976-11-15,1.5234379768371582
+276831,NEE,1976-11-16,1.5703129768371582
+276832,NEE,1976-11-17,1.609375
+276833,NEE,1976-11-18,1.6328129768371582
+276834,NEE,1976-11-19,1.6328129768371582
+276835,NEE,1976-11-22,1.625
+276836,NEE,1976-11-23,1.6015629768371582
+276837,NEE,1976-11-24,1.609375
+276838,NEE,1976-11-26,1.6328129768371582
+276839,NEE,1976-11-29,1.625
+276840,NEE,1976-11-30,1.6171879768371582
+276841,NEE,1976-12-01,1.640625
+276842,NEE,1976-12-02,1.640625
+276843,NEE,1976-12-03,1.671875
+276844,NEE,1976-12-06,1.703125
+276845,NEE,1976-12-07,1.7421879768371582
+276846,NEE,1976-12-08,1.734375
+276847,NEE,1976-12-09,1.7265629768371582
+276848,NEE,1976-12-10,1.734375
+276849,NEE,1976-12-13,1.7265629768371582
+276850,NEE,1976-12-14,1.7421879768371582
+276851,NEE,1976-12-15,1.734375
+276852,NEE,1976-12-16,1.734375
+276853,NEE,1976-12-17,1.7265629768371582
+276854,NEE,1976-12-20,1.7421879768371582
+276855,NEE,1976-12-21,1.7421879768371582
+276856,NEE,1976-12-22,1.75
+276857,NEE,1976-12-23,1.75
+276858,NEE,1976-12-27,1.7421879768371582
+276859,NEE,1976-12-28,1.7421879768371582
+276860,NEE,1976-12-29,1.703125
+276861,NEE,1976-12-30,1.7109379768371582
+276862,NEE,1976-12-31,1.7265629768371582
+276863,NEE,1977-01-03,1.734375
+276864,NEE,1977-01-04,1.7265629768371582
+276865,NEE,1977-01-05,1.7109379768371582
+276866,NEE,1977-01-06,1.7109379768371582
+276867,NEE,1977-01-07,1.71875
+276868,NEE,1977-01-10,1.7265629768371582
+276869,NEE,1977-01-11,1.6875
+276870,NEE,1977-01-12,1.671875
+276871,NEE,1977-01-13,1.6640629768371582
+276872,NEE,1977-01-14,1.65625
+276873,NEE,1977-01-17,1.6640629768371582
+276874,NEE,1977-01-18,1.5859379768371582
+276875,NEE,1977-01-19,1.609375
+276876,NEE,1977-01-20,1.6171879768371582
+276877,NEE,1977-01-21,1.6640629768371582
+276878,NEE,1977-01-24,1.71875
+276879,NEE,1977-01-25,1.734375
+276880,NEE,1977-01-26,1.7421879768371582
+276881,NEE,1977-01-27,1.6953129768371582
+276882,NEE,1977-01-28,1.6953129768371582
+276883,NEE,1977-01-31,1.6875
+276884,NEE,1977-02-01,1.71875
+276885,NEE,1977-02-02,1.71875
+276886,NEE,1977-02-03,1.703125
+276887,NEE,1977-02-04,1.703125
+276888,NEE,1977-02-07,1.703125
+276889,NEE,1977-02-08,1.671875
+276890,NEE,1977-02-09,1.6171879768371582
+276891,NEE,1977-02-10,1.609375
+276892,NEE,1977-02-11,1.5859379768371582
+276893,NEE,1977-02-14,1.59375
+276894,NEE,1977-02-15,1.6015629768371582
+276895,NEE,1977-02-16,1.609375
+276896,NEE,1977-02-17,1.625
+276897,NEE,1977-02-18,1.578125
+276898,NEE,1977-02-22,1.5703129768371582
+276899,NEE,1977-02-23,1.5546879768371582
+276900,NEE,1977-02-24,1.5
+276901,NEE,1977-02-25,1.5
+276902,NEE,1977-02-28,1.484375
+276903,NEE,1977-03-01,1.515625
+276904,NEE,1977-03-02,1.5390629768371582
+276905,NEE,1977-03-03,1.5390629768371582
+276906,NEE,1977-03-04,1.546875
+276907,NEE,1977-03-07,1.5546879768371582
+276908,NEE,1977-03-08,1.5703129768371582
+276909,NEE,1977-03-09,1.5625
+276910,NEE,1977-03-10,1.5703129768371582
+276911,NEE,1977-03-11,1.5625
+276912,NEE,1977-03-14,1.5703129768371582
+276913,NEE,1977-03-15,1.5703129768371582
+276914,NEE,1977-03-16,1.578125
+276915,NEE,1977-03-17,1.5703129768371582
+276916,NEE,1977-03-18,1.5703129768371582
+276917,NEE,1977-03-21,1.546875
+276918,NEE,1977-03-22,1.53125
+276919,NEE,1977-03-23,1.5234379768371582
+276920,NEE,1977-03-24,1.5
+276921,NEE,1977-03-25,1.484375
+276922,NEE,1977-03-28,1.484375
+276923,NEE,1977-03-29,1.5234379768371582
+276924,NEE,1977-03-30,1.5078129768371582
+276925,NEE,1977-03-31,1.5234379768371582
+276926,NEE,1977-04-01,1.5703129768371582
+276927,NEE,1977-04-04,1.5625
+276928,NEE,1977-04-05,1.5546879768371582
+276929,NEE,1977-04-06,1.5625
+276930,NEE,1977-04-07,1.5703129768371582
+276931,NEE,1977-04-11,1.546875
+276932,NEE,1977-04-12,1.578125
+276933,NEE,1977-04-13,1.578125
+276934,NEE,1977-04-14,1.625
+276935,NEE,1977-04-15,1.6328129768371582
+276936,NEE,1977-04-18,1.6015629768371582
+276937,NEE,1977-04-19,1.5625
+276938,NEE,1977-04-20,1.5703129768371582
+276939,NEE,1977-04-21,1.5625
+276940,NEE,1977-04-22,1.5390629768371582
+276941,NEE,1977-04-25,1.515625
+276942,NEE,1977-04-26,1.5078129768371582
+276943,NEE,1977-04-27,1.53125
+276944,NEE,1977-04-28,1.5625
+276945,NEE,1977-04-29,1.5546879768371582
+276946,NEE,1977-05-02,1.5625
+276947,NEE,1977-05-03,1.578125
+276948,NEE,1977-05-04,1.6328129768371582
+276949,NEE,1977-05-05,1.65625
+276950,NEE,1977-05-06,1.6484379768371582
+276951,NEE,1977-05-09,1.6484379768371582
+276952,NEE,1977-05-10,1.640625
+276953,NEE,1977-05-11,1.6328129768371582
+276954,NEE,1977-05-12,1.6328129768371582
+276955,NEE,1977-05-13,1.640625
+276956,NEE,1977-05-16,1.625
+276957,NEE,1977-05-17,1.5859379768371582
+276958,NEE,1977-05-18,1.625
+276959,NEE,1977-05-19,1.625
+276960,NEE,1977-05-20,1.625
+276961,NEE,1977-05-23,1.6015629768371582
+276962,NEE,1977-05-24,1.609375
+276963,NEE,1977-05-25,1.59375
+276964,NEE,1977-05-26,1.6015629768371582
+276965,NEE,1977-05-27,1.59375
+276966,NEE,1977-05-31,1.609375
+276967,NEE,1977-06-01,1.6484379768371582
+276968,NEE,1977-06-02,1.65625
+276969,NEE,1977-06-03,1.671875
+276970,NEE,1977-06-06,1.671875
+276971,NEE,1977-06-07,1.671875
+276972,NEE,1977-06-08,1.71875
+276973,NEE,1977-06-09,1.71875
+276974,NEE,1977-06-10,1.71875
+276975,NEE,1977-06-13,1.71875
+276976,NEE,1977-06-14,1.7265629768371582
+276977,NEE,1977-06-15,1.7265629768371582
+276978,NEE,1977-06-16,1.71875
+276979,NEE,1977-06-17,1.71875
+276980,NEE,1977-06-20,1.7109379768371582
+276981,NEE,1977-06-21,1.734375
+276982,NEE,1977-06-22,1.71875
+276983,NEE,1977-06-23,1.703125
+276984,NEE,1977-06-24,1.6953129768371582
+276985,NEE,1977-06-27,1.6796879768371582
+276986,NEE,1977-06-28,1.6875
+276987,NEE,1977-06-29,1.6875
+276988,NEE,1977-06-30,1.6953129768371582
+276989,NEE,1977-07-01,1.6875
+276990,NEE,1977-07-05,1.6953129768371582
+276991,NEE,1977-07-06,1.734375
+276992,NEE,1977-07-07,1.71875
+276993,NEE,1977-07-08,1.7421879768371582
+276994,NEE,1977-07-11,1.734375
+276995,NEE,1977-07-12,1.7578129768371582
+276996,NEE,1977-07-13,1.765625
+276997,NEE,1977-07-15,1.7578129768371582
+276998,NEE,1977-07-18,1.75
+276999,NEE,1977-07-19,1.7421879768371582
+277000,NEE,1977-07-20,1.7265629768371582
+277001,NEE,1977-07-21,1.7421879768371582
+277002,NEE,1977-07-22,1.734375
+277003,NEE,1977-07-25,1.7421879768371582
+277004,NEE,1977-07-26,1.75
+277005,NEE,1977-07-27,1.734375
+277006,NEE,1977-07-28,1.703125
+277007,NEE,1977-07-29,1.6875
+277008,NEE,1977-08-01,1.703125
+277009,NEE,1977-08-02,1.6953129768371582
+277010,NEE,1977-08-03,1.703125
+277011,NEE,1977-08-04,1.6953129768371582
+277012,NEE,1977-08-05,1.6953129768371582
+277013,NEE,1977-08-08,1.6953129768371582
+277014,NEE,1977-08-09,1.6875
+277015,NEE,1977-08-10,1.6953129768371582
+277016,NEE,1977-08-11,1.671875
+277017,NEE,1977-08-12,1.6796879768371582
+277018,NEE,1977-08-15,1.6796879768371582
+277019,NEE,1977-08-16,1.671875
+277020,NEE,1977-08-17,1.671875
+277021,NEE,1977-08-18,1.6640629768371582
+277022,NEE,1977-08-19,1.640625
+277023,NEE,1977-08-22,1.625
+277024,NEE,1977-08-23,1.6171879768371582
+277025,NEE,1977-08-24,1.625
+277026,NEE,1977-08-25,1.6171879768371582
+277027,NEE,1977-08-26,1.6015629768371582
+277028,NEE,1977-08-29,1.609375
+277029,NEE,1977-08-30,1.625
+277030,NEE,1977-08-31,1.6171879768371582
+277031,NEE,1977-09-01,1.578125
+277032,NEE,1977-09-02,1.5859379768371582
+277033,NEE,1977-09-06,1.578125
+277034,NEE,1977-09-07,1.5859379768371582
+277035,NEE,1977-09-08,1.6015629768371582
+277036,NEE,1977-09-09,1.578125
+277037,NEE,1977-09-12,1.578125
+277038,NEE,1977-09-13,1.5859379768371582
+277039,NEE,1977-09-14,1.6015629768371582
+277040,NEE,1977-09-15,1.6015629768371582
+277041,NEE,1977-09-16,1.59375
+277042,NEE,1977-09-19,1.5703129768371582
+277043,NEE,1977-09-20,1.578125
+277044,NEE,1977-09-21,1.578125
+277045,NEE,1977-09-22,1.5625
+277046,NEE,1977-09-23,1.578125
+277047,NEE,1977-09-26,1.5859379768371582
+277048,NEE,1977-09-27,1.5859379768371582
+277049,NEE,1977-09-28,1.59375
+277050,NEE,1977-09-29,1.625
+277051,NEE,1977-09-30,1.6328129768371582
+277052,NEE,1977-10-03,1.625
+277053,NEE,1977-10-04,1.625
+277054,NEE,1977-10-05,1.6171879768371582
+277055,NEE,1977-10-06,1.6171879768371582
+277056,NEE,1977-10-07,1.6171879768371582
+277057,NEE,1977-10-10,1.609375
+277058,NEE,1977-10-11,1.625
+277059,NEE,1977-10-12,1.6171879768371582
+277060,NEE,1977-10-13,1.6015629768371582
+277061,NEE,1977-10-14,1.6015629768371582
+277062,NEE,1977-10-17,1.6015629768371582
+277063,NEE,1977-10-18,1.6015629768371582
+277064,NEE,1977-10-19,1.6015629768371582
+277065,NEE,1977-10-20,1.6015629768371582
+277066,NEE,1977-10-21,1.6015629768371582
+277067,NEE,1977-10-24,1.5703129768371582
+277068,NEE,1977-10-25,1.5703129768371582
+277069,NEE,1977-10-26,1.546875
+277070,NEE,1977-10-27,1.546875
+277071,NEE,1977-10-28,1.546875
+277072,NEE,1977-10-31,1.578125
+277073,NEE,1977-11-01,1.5625
+277074,NEE,1977-11-02,1.546875
+277075,NEE,1977-11-03,1.5390629768371582
+277076,NEE,1977-11-04,1.5625
+277077,NEE,1977-11-07,1.578125
+277078,NEE,1977-11-08,1.59375
+277079,NEE,1977-11-09,1.6171879768371582
+277080,NEE,1977-11-10,1.640625
+277081,NEE,1977-11-11,1.6796879768371582
+277082,NEE,1977-11-14,1.65625
+277083,NEE,1977-11-15,1.6875
+277084,NEE,1977-11-16,1.671875
+277085,NEE,1977-11-17,1.671875
+277086,NEE,1977-11-18,1.6796879768371582
+277087,NEE,1977-11-21,1.65625
+277088,NEE,1977-11-22,1.6328129768371582
+277089,NEE,1977-11-23,1.6640629768371582
+277090,NEE,1977-11-25,1.6796879768371582
+277091,NEE,1977-11-28,1.6875
+277092,NEE,1977-11-29,1.6796879768371582
+277093,NEE,1977-11-30,1.6953129768371582
+277094,NEE,1977-12-01,1.703125
+277095,NEE,1977-12-02,1.7109379768371582
+277096,NEE,1977-12-05,1.71875
+277097,NEE,1977-12-06,1.6796879768371582
+277098,NEE,1977-12-07,1.6640629768371582
+277099,NEE,1977-12-08,1.671875
+277100,NEE,1977-12-09,1.671875
+277101,NEE,1977-12-12,1.6796879768371582
+277102,NEE,1977-12-13,1.6640629768371582
+277103,NEE,1977-12-14,1.65625
+277104,NEE,1977-12-15,1.640625
+277105,NEE,1977-12-16,1.6484379768371582
+277106,NEE,1977-12-19,1.6484379768371582
+277107,NEE,1977-12-20,1.6484379768371582
+277108,NEE,1977-12-21,1.6484379768371582
+277109,NEE,1977-12-22,1.6484379768371582
+277110,NEE,1977-12-23,1.640625
+277111,NEE,1977-12-27,1.6484379768371582
+277112,NEE,1977-12-28,1.640625
+277113,NEE,1977-12-29,1.6640629768371582
+277114,NEE,1977-12-30,1.6796879768371582
+277115,NEE,1978-01-03,1.6875
+277116,NEE,1978-01-04,1.671875
+277117,NEE,1978-01-05,1.6796879768371582
+277118,NEE,1978-01-06,1.640625
+277119,NEE,1978-01-09,1.609375
+277120,NEE,1978-01-10,1.5625
+277121,NEE,1978-01-11,1.5625
+277122,NEE,1978-01-12,1.5625
+277123,NEE,1978-01-13,1.5546879768371582
+277124,NEE,1978-01-16,1.5625
+277125,NEE,1978-01-17,1.5625
+277126,NEE,1978-01-18,1.5625
+277127,NEE,1978-01-19,1.5859379768371582
+277128,NEE,1978-01-20,1.5859379768371582
+277129,NEE,1978-01-23,1.5703129768371582
+277130,NEE,1978-01-24,1.578125
+277131,NEE,1978-01-25,1.578125
+277132,NEE,1978-01-26,1.5703129768371582
+277133,NEE,1978-01-27,1.578125
+277134,NEE,1978-01-30,1.5703129768371582
+277135,NEE,1978-01-31,1.5703129768371582
+277136,NEE,1978-02-01,1.578125
+277137,NEE,1978-02-02,1.578125
+277138,NEE,1978-02-03,1.578125
+277139,NEE,1978-02-06,1.59375
+277140,NEE,1978-02-07,1.5859379768371582
+277141,NEE,1978-02-08,1.609375
+277142,NEE,1978-02-09,1.6171879768371582
+277143,NEE,1978-02-10,1.625
+277144,NEE,1978-02-13,1.625
+277145,NEE,1978-02-14,1.6171879768371582
+277146,NEE,1978-02-15,1.6171879768371582
+277147,NEE,1978-02-16,1.59375
+277148,NEE,1978-02-17,1.5859379768371582
+277149,NEE,1978-02-21,1.5546879768371582
+277150,NEE,1978-02-22,1.515625
+277151,NEE,1978-02-23,1.5078129768371582
+277152,NEE,1978-02-24,1.5234379768371582
+277153,NEE,1978-02-27,1.515625
+277154,NEE,1978-02-28,1.4765629768371582
+277155,NEE,1978-03-01,1.5
+277156,NEE,1978-03-02,1.515625
+277157,NEE,1978-03-03,1.5234379768371582
+277158,NEE,1978-03-06,1.5546879768371582
+277159,NEE,1978-03-07,1.5625
+277160,NEE,1978-03-08,1.5703129768371582
+277161,NEE,1978-03-09,1.5703129768371582
+277162,NEE,1978-03-10,1.59375
+277163,NEE,1978-03-13,1.578125
+277164,NEE,1978-03-14,1.578125
+277165,NEE,1978-03-15,1.5703129768371582
+277166,NEE,1978-03-16,1.578125
+277167,NEE,1978-03-17,1.59375
+277168,NEE,1978-03-20,1.59375
+277169,NEE,1978-03-21,1.5859379768371582
+277170,NEE,1978-03-22,1.5859379768371582
+277171,NEE,1978-03-23,1.5625
+277172,NEE,1978-03-27,1.5390629768371582
+277173,NEE,1978-03-28,1.5703129768371582
+277174,NEE,1978-03-29,1.5703129768371582
+277175,NEE,1978-03-30,1.5703129768371582
+277176,NEE,1978-03-31,1.5625
+277177,NEE,1978-04-03,1.53125
+277178,NEE,1978-04-04,1.5390629768371582
+277179,NEE,1978-04-05,1.5390629768371582
+277180,NEE,1978-04-06,1.5390629768371582
+277181,NEE,1978-04-07,1.5625
+277182,NEE,1978-04-10,1.5546879768371582
+277183,NEE,1978-04-11,1.5625
+277184,NEE,1978-04-12,1.5546879768371582
+277185,NEE,1978-04-13,1.59375
+277186,NEE,1978-04-14,1.59375
+277187,NEE,1978-04-17,1.59375
+277188,NEE,1978-04-18,1.59375
+277189,NEE,1978-04-19,1.5859379768371582
+277190,NEE,1978-04-20,1.609375
+277191,NEE,1978-04-21,1.59375
+277192,NEE,1978-04-24,1.59375
+277193,NEE,1978-04-25,1.6171879768371582
+277194,NEE,1978-04-26,1.609375
+277195,NEE,1978-04-27,1.609375
+277196,NEE,1978-04-28,1.609375
+277197,NEE,1978-05-01,1.65625
+277198,NEE,1978-05-02,1.6796879768371582
+277199,NEE,1978-05-03,1.6640629768371582
+277200,NEE,1978-05-04,1.6484379768371582
+277201,NEE,1978-05-05,1.640625
+277202,NEE,1978-05-08,1.6015629768371582
+277203,NEE,1978-05-09,1.6015629768371582
+277204,NEE,1978-05-10,1.59375
+277205,NEE,1978-05-11,1.6015629768371582
+277206,NEE,1978-05-12,1.609375
+277207,NEE,1978-05-15,1.6171879768371582
+277208,NEE,1978-05-16,1.6171879768371582
+277209,NEE,1978-05-17,1.59375
+277210,NEE,1978-05-18,1.6015629768371582
+277211,NEE,1978-05-19,1.6171879768371582
+277212,NEE,1978-05-22,1.59375
+277213,NEE,1978-05-23,1.59375
+277214,NEE,1978-05-24,1.625
+277215,NEE,1978-05-25,1.6484379768371582
+277216,NEE,1978-05-26,1.640625
+277217,NEE,1978-05-30,1.671875
+277218,NEE,1978-05-31,1.6953129768371582
+277219,NEE,1978-06-01,1.7109379768371582
+277220,NEE,1978-06-02,1.734375
+277221,NEE,1978-06-05,1.71875
+277222,NEE,1978-06-06,1.7265629768371582
+277223,NEE,1978-06-07,1.71875
+277224,NEE,1978-06-08,1.71875
+277225,NEE,1978-06-09,1.71875
+277226,NEE,1978-06-12,1.703125
+277227,NEE,1978-06-13,1.6953129768371582
+277228,NEE,1978-06-14,1.703125
+277229,NEE,1978-06-15,1.6953129768371582
+277230,NEE,1978-06-16,1.6953129768371582
+277231,NEE,1978-06-19,1.6796879768371582
+277232,NEE,1978-06-20,1.6796879768371582
+277233,NEE,1978-06-21,1.6796879768371582
+277234,NEE,1978-06-22,1.6875
+277235,NEE,1978-06-23,1.6953129768371582
+277236,NEE,1978-06-26,1.6953129768371582
+277237,NEE,1978-06-27,1.703125
+277238,NEE,1978-06-28,1.703125
+277239,NEE,1978-06-29,1.703125
+277240,NEE,1978-06-30,1.7109379768371582
+277241,NEE,1978-07-03,1.7109379768371582
+277242,NEE,1978-07-05,1.7109379768371582
+277243,NEE,1978-07-06,1.703125
+277244,NEE,1978-07-07,1.6953129768371582
+277245,NEE,1978-07-10,1.703125
+277246,NEE,1978-07-11,1.6953129768371582
+277247,NEE,1978-07-12,1.7109379768371582
+277248,NEE,1978-07-13,1.7109379768371582
+277249,NEE,1978-07-14,1.703125
+277250,NEE,1978-07-17,1.703125
+277251,NEE,1978-07-18,1.703125
+277252,NEE,1978-07-19,1.703125
+277253,NEE,1978-07-20,1.6953129768371582
+277254,NEE,1978-07-21,1.6875
+277255,NEE,1978-07-24,1.6953129768371582
+277256,NEE,1978-07-25,1.71875
+277257,NEE,1978-07-26,1.734375
+277258,NEE,1978-07-27,1.75
+277259,NEE,1978-07-28,1.7578129768371582
+277260,NEE,1978-07-31,1.7578129768371582
+277261,NEE,1978-08-01,1.7578129768371582
+277262,NEE,1978-08-02,1.7734379768371582
+277263,NEE,1978-08-03,1.7890629768371582
+277264,NEE,1978-08-04,1.796875
+277265,NEE,1978-08-07,1.8046879768371584
+277266,NEE,1978-08-08,1.8046879768371584
+277267,NEE,1978-08-09,1.8359379768371584
+277268,NEE,1978-08-10,1.8203129768371584
+277269,NEE,1978-08-11,1.796875
+277270,NEE,1978-08-14,1.8125
+277271,NEE,1978-08-15,1.8125
+277272,NEE,1978-08-16,1.828125
+277273,NEE,1978-08-17,1.828125
+277274,NEE,1978-08-18,1.8125
+277275,NEE,1978-08-21,1.8203129768371584
+277276,NEE,1978-08-22,1.8125
+277277,NEE,1978-08-23,1.796875
+277278,NEE,1978-08-24,1.7890629768371582
+277279,NEE,1978-08-25,1.7890629768371582
+277280,NEE,1978-08-28,1.78125
+277281,NEE,1978-08-29,1.765625
+277282,NEE,1978-08-30,1.75
+277283,NEE,1978-08-31,1.75
+277284,NEE,1978-09-01,1.75
+277285,NEE,1978-09-05,1.75
+277286,NEE,1978-09-06,1.765625
+277287,NEE,1978-09-07,1.765625
+277288,NEE,1978-09-08,1.796875
+277289,NEE,1978-09-11,1.796875
+277290,NEE,1978-09-12,1.7734379768371582
+277291,NEE,1978-09-13,1.7890629768371582
+277292,NEE,1978-09-14,1.796875
+277293,NEE,1978-09-15,1.7890629768371582
+277294,NEE,1978-09-18,1.78125
+277295,NEE,1978-09-19,1.78125
+277296,NEE,1978-09-20,1.78125
+277297,NEE,1978-09-21,1.8046879768371584
+277298,NEE,1978-09-22,1.8125
+277299,NEE,1978-09-25,1.8046879768371584
+277300,NEE,1978-09-26,1.8046879768371584
+277301,NEE,1978-09-27,1.7890629768371582
+277302,NEE,1978-09-28,1.78125
+277303,NEE,1978-09-29,1.7734379768371582
+277304,NEE,1978-10-02,1.7578129768371582
+277305,NEE,1978-10-03,1.7578129768371582
+277306,NEE,1978-10-04,1.7578129768371582
+277307,NEE,1978-10-05,1.7578129768371582
+277308,NEE,1978-10-06,1.7734379768371582
+277309,NEE,1978-10-09,1.7734379768371582
+277310,NEE,1978-10-10,1.7578129768371582
+277311,NEE,1978-10-11,1.7734379768371582
+277312,NEE,1978-10-12,1.7578129768371582
+277313,NEE,1978-10-13,1.7578129768371582
+277314,NEE,1978-10-16,1.75
+277315,NEE,1978-10-17,1.7109379768371582
+277316,NEE,1978-10-18,1.7109379768371582
+277317,NEE,1978-10-19,1.703125
+277318,NEE,1978-10-20,1.6875
+277319,NEE,1978-10-23,1.6796879768371582
+277320,NEE,1978-10-24,1.6953129768371582
+277321,NEE,1978-10-25,1.6953129768371582
+277322,NEE,1978-10-26,1.6953129768371582
+277323,NEE,1978-10-27,1.6796879768371582
+277324,NEE,1978-10-30,1.65625
+277325,NEE,1978-10-31,1.640625
+277326,NEE,1978-11-01,1.640625
+277327,NEE,1978-11-02,1.6484379768371582
+277328,NEE,1978-11-03,1.625
+277329,NEE,1978-11-06,1.6484379768371582
+277330,NEE,1978-11-07,1.6171879768371582
+277331,NEE,1978-11-08,1.6171879768371582
+277332,NEE,1978-11-09,1.625
+277333,NEE,1978-11-10,1.625
+277334,NEE,1978-11-13,1.6171879768371582
+277335,NEE,1978-11-14,1.6171879768371582
+277336,NEE,1978-11-15,1.625
+277337,NEE,1978-11-16,1.640625
+277338,NEE,1978-11-17,1.671875
+277339,NEE,1978-11-20,1.6875
+277340,NEE,1978-11-21,1.6796879768371582
+277341,NEE,1978-11-22,1.6484379768371582
+277342,NEE,1978-11-24,1.6953129768371582
+277343,NEE,1978-11-27,1.703125
+277344,NEE,1978-11-28,1.703125
+277345,NEE,1978-11-29,1.6875
+277346,NEE,1978-11-30,1.6875
+277347,NEE,1978-12-01,1.734375
+277348,NEE,1978-12-04,1.7109379768371582
+277349,NEE,1978-12-05,1.703125
+277350,NEE,1978-12-06,1.703125
+277351,NEE,1978-12-07,1.7109379768371582
+277352,NEE,1978-12-08,1.71875
+277353,NEE,1978-12-11,1.71875
+277354,NEE,1978-12-12,1.7109379768371582
+277355,NEE,1978-12-13,1.7109379768371582
+277356,NEE,1978-12-14,1.6953129768371582
+277357,NEE,1978-12-15,1.6875
+277358,NEE,1978-12-18,1.640625
+277359,NEE,1978-12-19,1.6328129768371582
+277360,NEE,1978-12-20,1.640625
+277361,NEE,1978-12-21,1.65625
+277362,NEE,1978-12-22,1.6640629768371582
+277363,NEE,1978-12-26,1.65625
+277364,NEE,1978-12-27,1.6484379768371582
+277365,NEE,1978-12-28,1.640625
+277366,NEE,1978-12-29,1.6328129768371582
+277367,NEE,1979-01-02,1.640625
+277368,NEE,1979-01-03,1.671875
+277369,NEE,1979-01-04,1.65625
+277370,NEE,1979-01-05,1.6875
+277371,NEE,1979-01-08,1.6796879768371582
+277372,NEE,1979-01-09,1.7109379768371582
+277373,NEE,1979-01-10,1.6875
+277374,NEE,1979-01-11,1.6875
+277375,NEE,1979-01-12,1.671875
+277376,NEE,1979-01-15,1.671875
+277377,NEE,1979-01-16,1.6796879768371582
+277378,NEE,1979-01-17,1.6796879768371582
+277379,NEE,1979-01-18,1.6796879768371582
+277380,NEE,1979-01-19,1.65625
+277381,NEE,1979-01-22,1.6640629768371582
+277382,NEE,1979-01-23,1.65625
+277383,NEE,1979-01-24,1.671875
+277384,NEE,1979-01-25,1.703125
+277385,NEE,1979-01-26,1.71875
+277386,NEE,1979-01-29,1.7109379768371582
+277387,NEE,1979-01-30,1.7109379768371582
+277388,NEE,1979-01-31,1.7109379768371582
+277389,NEE,1979-02-01,1.703125
+277390,NEE,1979-02-02,1.71875
+277391,NEE,1979-02-05,1.6875
+277392,NEE,1979-02-06,1.7109379768371582
+277393,NEE,1979-02-07,1.6953129768371582
+277394,NEE,1979-02-08,1.71875
+277395,NEE,1979-02-09,1.71875
+277396,NEE,1979-02-12,1.71875
+277397,NEE,1979-02-13,1.734375
+277398,NEE,1979-02-14,1.7421879768371582
+277399,NEE,1979-02-15,1.7421879768371582
+277400,NEE,1979-02-16,1.75
+277401,NEE,1979-02-20,1.75
+277402,NEE,1979-02-21,1.75
+277403,NEE,1979-02-22,1.71875
+277404,NEE,1979-02-23,1.734375
+277405,NEE,1979-02-26,1.7265629768371582
+277406,NEE,1979-02-27,1.7265629768371582
+277407,NEE,1979-02-28,1.7421879768371582
+277408,NEE,1979-03-01,1.734375
+277409,NEE,1979-03-02,1.7578129768371582
+277410,NEE,1979-03-05,1.75
+277411,NEE,1979-03-06,1.765625
+277412,NEE,1979-03-07,1.7890629768371582
+277413,NEE,1979-03-08,1.78125
+277414,NEE,1979-03-09,1.7734379768371582
+277415,NEE,1979-03-12,1.765625
+277416,NEE,1979-03-13,1.765625
+277417,NEE,1979-03-14,1.75
+277418,NEE,1979-03-15,1.734375
+277419,NEE,1979-03-16,1.734375
+277420,NEE,1979-03-19,1.7578129768371582
+277421,NEE,1979-03-20,1.734375
+277422,NEE,1979-03-21,1.75
+277423,NEE,1979-03-22,1.7421879768371582
+277424,NEE,1979-03-23,1.7265629768371582
+277425,NEE,1979-03-26,1.734375
+277426,NEE,1979-03-27,1.7421879768371582
+277427,NEE,1979-03-28,1.734375
+277428,NEE,1979-03-29,1.734375
+277429,NEE,1979-03-30,1.75
+277430,NEE,1979-04-02,1.6953129768371582
+277431,NEE,1979-04-03,1.7109379768371582
+277432,NEE,1979-04-04,1.71875
+277433,NEE,1979-04-05,1.7109379768371582
+277434,NEE,1979-04-06,1.734375
+277435,NEE,1979-04-09,1.7265629768371582
+277436,NEE,1979-04-10,1.7265629768371582
+277437,NEE,1979-04-11,1.703125
+277438,NEE,1979-04-12,1.6875
+277439,NEE,1979-04-16,1.6875
+277440,NEE,1979-04-17,1.7265629768371582
+277441,NEE,1979-04-18,1.7109379768371582
+277442,NEE,1979-04-19,1.703125
+277443,NEE,1979-04-20,1.6953129768371582
+277444,NEE,1979-04-23,1.7109379768371582
+277445,NEE,1979-04-24,1.6875
+277446,NEE,1979-04-25,1.6953129768371582
+277447,NEE,1979-04-26,1.671875
+277448,NEE,1979-04-27,1.6875
+277449,NEE,1979-04-30,1.6796879768371582
+277450,NEE,1979-05-01,1.671875
+277451,NEE,1979-05-02,1.65625
+277452,NEE,1979-05-03,1.6640629768371582
+277453,NEE,1979-05-04,1.6640629768371582
+277454,NEE,1979-05-07,1.6484379768371582
+277455,NEE,1979-05-08,1.640625
+277456,NEE,1979-05-09,1.640625
+277457,NEE,1979-05-10,1.6640629768371582
+277458,NEE,1979-05-11,1.6640629768371582
+277459,NEE,1979-05-14,1.671875
+277460,NEE,1979-05-15,1.671875
+277461,NEE,1979-05-16,1.671875
+277462,NEE,1979-05-17,1.7109379768371582
+277463,NEE,1979-05-18,1.71875
+277464,NEE,1979-05-21,1.71875
+277465,NEE,1979-05-22,1.671875
+277466,NEE,1979-05-23,1.671875
+277467,NEE,1979-05-24,1.671875
+277468,NEE,1979-05-25,1.6640629768371582
+277469,NEE,1979-05-29,1.671875
+277470,NEE,1979-05-30,1.6640629768371582
+277471,NEE,1979-05-31,1.65625
+277472,NEE,1979-06-01,1.6640629768371582
+277473,NEE,1979-06-04,1.6796879768371582
+277474,NEE,1979-06-05,1.6640629768371582
+277475,NEE,1979-06-06,1.6875
+277476,NEE,1979-06-07,1.6875
+277477,NEE,1979-06-08,1.6875
+277478,NEE,1979-06-11,1.6875
+277479,NEE,1979-06-12,1.703125
+277480,NEE,1979-06-13,1.7109379768371582
+277481,NEE,1979-06-14,1.734375
+277482,NEE,1979-06-15,1.734375
+277483,NEE,1979-06-18,1.7421879768371582
+277484,NEE,1979-06-19,1.7421879768371582
+277485,NEE,1979-06-20,1.7421879768371582
+277486,NEE,1979-06-21,1.75
+277487,NEE,1979-06-22,1.75
+277488,NEE,1979-06-25,1.734375
+277489,NEE,1979-06-26,1.734375
+277490,NEE,1979-06-27,1.734375
+277491,NEE,1979-06-28,1.7421879768371582
+277492,NEE,1979-06-29,1.7421879768371582
+277493,NEE,1979-07-02,1.7265629768371582
+277494,NEE,1979-07-03,1.75
+277495,NEE,1979-07-05,1.7421879768371582
+277496,NEE,1979-07-06,1.7421879768371582
+277497,NEE,1979-07-09,1.7421879768371582
+277498,NEE,1979-07-10,1.75
+277499,NEE,1979-07-11,1.7421879768371582
+277500,NEE,1979-07-12,1.75
+277501,NEE,1979-07-13,1.7421879768371582
+277502,NEE,1979-07-16,1.71875
+277503,NEE,1979-07-17,1.7265629768371582
+277504,NEE,1979-07-18,1.7109379768371582
+277505,NEE,1979-07-19,1.71875
+277506,NEE,1979-07-20,1.6953129768371582
+277507,NEE,1979-07-23,1.703125
+277508,NEE,1979-07-24,1.6953129768371582
+277509,NEE,1979-07-25,1.6796879768371582
+277510,NEE,1979-07-26,1.6796879768371582
+277511,NEE,1979-07-27,1.6640629768371582
+277512,NEE,1979-07-30,1.6640629768371582
+277513,NEE,1979-07-31,1.671875
+277514,NEE,1979-08-01,1.6640629768371582
+277515,NEE,1979-08-02,1.6875
+277516,NEE,1979-08-03,1.6953129768371582
+277517,NEE,1979-08-06,1.6953129768371582
+277518,NEE,1979-08-07,1.6953129768371582
+277519,NEE,1979-08-08,1.703125
+277520,NEE,1979-08-09,1.703125
+277521,NEE,1979-08-10,1.703125
+277522,NEE,1979-08-13,1.7109379768371582
+277523,NEE,1979-08-14,1.734375
+277524,NEE,1979-08-15,1.7265629768371582
+277525,NEE,1979-08-16,1.71875
+277526,NEE,1979-08-17,1.7109379768371582
+277527,NEE,1979-08-20,1.7265629768371582
+277528,NEE,1979-08-21,1.7421879768371582
+277529,NEE,1979-08-22,1.7578129768371582
+277530,NEE,1979-08-23,1.7109379768371582
+277531,NEE,1979-08-24,1.703125
+277532,NEE,1979-08-27,1.703125
+277533,NEE,1979-08-28,1.6875
+277534,NEE,1979-08-29,1.6796879768371582
+277535,NEE,1979-08-30,1.671875
+277536,NEE,1979-08-31,1.65625
+277537,NEE,1979-09-04,1.6640629768371582
+277538,NEE,1979-09-05,1.65625
+277539,NEE,1979-09-06,1.640625
+277540,NEE,1979-09-07,1.640625
+277541,NEE,1979-09-10,1.6484379768371582
+277542,NEE,1979-09-11,1.6328129768371582
+277543,NEE,1979-09-12,1.625
+277544,NEE,1979-09-13,1.6328129768371582
+277545,NEE,1979-09-14,1.625
+277546,NEE,1979-09-17,1.640625
+277547,NEE,1979-09-18,1.6328129768371582
+277548,NEE,1979-09-19,1.6171879768371582
+277549,NEE,1979-09-20,1.6328129768371582
+277550,NEE,1979-09-21,1.640625
+277551,NEE,1979-09-24,1.6484379768371582
+277552,NEE,1979-09-25,1.6328129768371582
+277553,NEE,1979-09-26,1.640625
+277554,NEE,1979-09-27,1.625
+277555,NEE,1979-09-28,1.6328129768371582
+277556,NEE,1979-10-01,1.6328129768371582
+277557,NEE,1979-10-02,1.6328129768371582
+277558,NEE,1979-10-03,1.625
+277559,NEE,1979-10-04,1.640625
+277560,NEE,1979-10-05,1.640625
+277561,NEE,1979-10-08,1.640625
+277562,NEE,1979-10-09,1.609375
+277563,NEE,1979-10-10,1.5625
+277564,NEE,1979-10-11,1.5546879768371582
+277565,NEE,1979-10-12,1.5546879768371582
+277566,NEE,1979-10-15,1.5703129768371582
+277567,NEE,1979-10-16,1.5625
+277568,NEE,1979-10-17,1.5625
+277569,NEE,1979-10-18,1.5703129768371582
+277570,NEE,1979-10-19,1.546875
+277571,NEE,1979-10-22,1.515625
+277572,NEE,1979-10-23,1.5234379768371582
+277573,NEE,1979-10-24,1.53125
+277574,NEE,1979-10-25,1.546875
+277575,NEE,1979-10-26,1.5703129768371582
+277576,NEE,1979-10-29,1.5625
+277577,NEE,1979-10-30,1.5703129768371582
+277578,NEE,1979-10-31,1.5546879768371582
+277579,NEE,1979-11-01,1.5703129768371582
+277580,NEE,1979-11-02,1.5703129768371582
+277581,NEE,1979-11-05,1.5546879768371582
+277582,NEE,1979-11-06,1.5625
+277583,NEE,1979-11-07,1.546875
+277584,NEE,1979-11-08,1.5390629768371582
+277585,NEE,1979-11-09,1.546875
+277586,NEE,1979-11-12,1.5546879768371582
+277587,NEE,1979-11-13,1.546875
+277588,NEE,1979-11-14,1.546875
+277589,NEE,1979-11-15,1.5390629768371582
+277590,NEE,1979-11-16,1.53125
+277591,NEE,1979-11-19,1.546875
+277592,NEE,1979-11-20,1.546875
+277593,NEE,1979-11-21,1.5546879768371582
+277594,NEE,1979-11-23,1.53125
+277595,NEE,1979-11-26,1.5546879768371582
+277596,NEE,1979-11-27,1.6015629768371582
+277597,NEE,1979-11-28,1.59375
+277598,NEE,1979-11-29,1.6171879768371582
+277599,NEE,1979-11-30,1.6015629768371582
+277600,NEE,1979-12-03,1.6015629768371582
+277601,NEE,1979-12-04,1.59375
+277602,NEE,1979-12-05,1.5859379768371582
+277603,NEE,1979-12-06,1.578125
+277604,NEE,1979-12-07,1.578125
+277605,NEE,1979-12-10,1.5546879768371582
+277606,NEE,1979-12-11,1.5625
+277607,NEE,1979-12-12,1.578125
+277608,NEE,1979-12-13,1.5625
+277609,NEE,1979-12-14,1.5625
+277610,NEE,1979-12-17,1.5625
+277611,NEE,1979-12-18,1.5703129768371582
+277612,NEE,1979-12-19,1.5703129768371582
+277613,NEE,1979-12-20,1.5625
+277614,NEE,1979-12-21,1.5546879768371582
+277615,NEE,1979-12-24,1.5625
+277616,NEE,1979-12-26,1.5625
+277617,NEE,1979-12-27,1.546875
+277618,NEE,1979-12-28,1.5546879768371582
+277619,NEE,1979-12-31,1.5625
+277620,NEE,1980-01-02,1.5546879768371582
+277621,NEE,1980-01-03,1.546875
+277622,NEE,1980-01-04,1.578125
+277623,NEE,1980-01-07,1.5625
+277624,NEE,1980-01-08,1.5859379768371582
+277625,NEE,1980-01-09,1.5625
+277626,NEE,1980-01-10,1.5703129768371582
+277627,NEE,1980-01-11,1.5625
+277628,NEE,1980-01-14,1.5625
+277629,NEE,1980-01-15,1.5625
+277630,NEE,1980-01-16,1.5546879768371582
+277631,NEE,1980-01-17,1.5546879768371582
+277632,NEE,1980-01-18,1.546875
+277633,NEE,1980-01-21,1.515625
+277634,NEE,1980-01-22,1.515625
+277635,NEE,1980-01-23,1.5234379768371582
+277636,NEE,1980-01-24,1.5078129768371582
+277637,NEE,1980-01-25,1.515625
+277638,NEE,1980-01-28,1.5078129768371582
+277639,NEE,1980-01-29,1.4765629768371582
+277640,NEE,1980-01-30,1.4765629768371582
+277641,NEE,1980-01-31,1.4921879768371582
+277642,NEE,1980-02-01,1.5
+277643,NEE,1980-02-04,1.4921879768371582
+277644,NEE,1980-02-05,1.5078129768371582
+277645,NEE,1980-02-06,1.4921879768371582
+277646,NEE,1980-02-07,1.4921879768371582
+277647,NEE,1980-02-08,1.5
+277648,NEE,1980-02-11,1.5
+277649,NEE,1980-02-12,1.46875
+277650,NEE,1980-02-13,1.4453129768371582
+277651,NEE,1980-02-14,1.4296879768371582
+277652,NEE,1980-02-15,1.375
+277653,NEE,1980-02-19,1.3671879768371582
+277654,NEE,1980-02-20,1.359375
+277655,NEE,1980-02-21,1.359375
+277656,NEE,1980-02-22,1.3359379768371582
+277657,NEE,1980-02-25,1.2890629768371582
+277658,NEE,1980-02-26,1.2734379768371582
+277659,NEE,1980-02-27,1.2578129768371582
+277660,NEE,1980-02-28,1.28125
+277661,NEE,1980-02-29,1.359375
+277662,NEE,1980-03-03,1.3359379768371582
+277663,NEE,1980-03-04,1.28125
+277664,NEE,1980-03-05,1.2734379768371582
+277665,NEE,1980-03-06,1.2734379768371582
+277666,NEE,1980-03-07,1.2734379768371582
+277667,NEE,1980-03-10,1.328125
+277668,NEE,1980-03-11,1.375
+277669,NEE,1980-03-12,1.34375
+277670,NEE,1980-03-13,1.3515629768371582
+277671,NEE,1980-03-14,1.3671879768371582
+277672,NEE,1980-03-17,1.390625
+277673,NEE,1980-03-18,1.4296879768371582
+277674,NEE,1980-03-19,1.4375
+277675,NEE,1980-03-20,1.4296879768371582
+277676,NEE,1980-03-21,1.390625
+277677,NEE,1980-03-24,1.375
+277678,NEE,1980-03-25,1.359375
+277679,NEE,1980-03-26,1.3828129768371582
+277680,NEE,1980-03-27,1.3828129768371582
+277681,NEE,1980-03-28,1.4375
+277682,NEE,1980-03-31,1.46875
+277683,NEE,1980-04-01,1.515625
+277684,NEE,1980-04-02,1.515625
+277685,NEE,1980-04-03,1.515625
+277686,NEE,1980-04-07,1.4921879768371582
+277687,NEE,1980-04-08,1.4921879768371582
+277688,NEE,1980-04-09,1.515625
+277689,NEE,1980-04-10,1.546875
+277690,NEE,1980-04-11,1.53125
+277691,NEE,1980-04-14,1.53125
+277692,NEE,1980-04-15,1.546875
+277693,NEE,1980-04-16,1.5625
+277694,NEE,1980-04-17,1.6171879768371582
+277695,NEE,1980-04-18,1.6484379768371582
+277696,NEE,1980-04-21,1.65625
+277697,NEE,1980-04-22,1.671875
+277698,NEE,1980-04-23,1.6875
+277699,NEE,1980-04-24,1.7109379768371582
+277700,NEE,1980-04-25,1.6875
+277701,NEE,1980-04-28,1.6875
+277702,NEE,1980-04-29,1.6484379768371582
+277703,NEE,1980-04-30,1.640625
+277704,NEE,1980-05-01,1.6328129768371582
+277705,NEE,1980-05-02,1.6328129768371582
+277706,NEE,1980-05-05,1.6640629768371582
+277707,NEE,1980-05-06,1.671875
+277708,NEE,1980-05-07,1.6953129768371582
+277709,NEE,1980-05-08,1.6640629768371582
+277710,NEE,1980-05-09,1.6484379768371582
+277711,NEE,1980-05-12,1.6640629768371582
+277712,NEE,1980-05-13,1.6640629768371582
+277713,NEE,1980-05-14,1.671875
+277714,NEE,1980-05-15,1.671875
+277715,NEE,1980-05-16,1.6796879768371582
+277716,NEE,1980-05-19,1.6875
+277717,NEE,1980-05-20,1.6953129768371582
+277718,NEE,1980-05-21,1.6953129768371582
+277719,NEE,1980-05-22,1.7109379768371582
+277720,NEE,1980-05-23,1.6796879768371582
+277721,NEE,1980-05-27,1.6796879768371582
+277722,NEE,1980-05-28,1.6796879768371582
+277723,NEE,1980-05-29,1.671875
+277724,NEE,1980-05-30,1.671875
+277725,NEE,1980-06-02,1.6640629768371582
+277726,NEE,1980-06-03,1.640625
+277727,NEE,1980-06-04,1.640625
+277728,NEE,1980-06-05,1.640625
+277729,NEE,1980-06-06,1.6484379768371582
+277730,NEE,1980-06-09,1.65625
+277731,NEE,1980-06-10,1.6640629768371582
+277732,NEE,1980-06-11,1.671875
+277733,NEE,1980-06-12,1.6875
+277734,NEE,1980-06-13,1.703125
+277735,NEE,1980-06-16,1.703125
+277736,NEE,1980-06-17,1.7265629768371582
+277737,NEE,1980-06-18,1.7265629768371582
+277738,NEE,1980-06-19,1.734375
+277739,NEE,1980-06-20,1.734375
+277740,NEE,1980-06-23,1.734375
+277741,NEE,1980-06-24,1.7265629768371582
+277742,NEE,1980-06-25,1.71875
+277743,NEE,1980-06-26,1.7109379768371582
+277744,NEE,1980-06-27,1.7265629768371582
+277745,NEE,1980-06-30,1.703125
+277746,NEE,1980-07-01,1.7109379768371582
+277747,NEE,1980-07-02,1.703125
+277748,NEE,1980-07-03,1.7578129768371582
+277749,NEE,1980-07-07,1.7421879768371582
+277750,NEE,1980-07-08,1.75
+277751,NEE,1980-07-09,1.75
+277752,NEE,1980-07-10,1.75
+277753,NEE,1980-07-11,1.75
+277754,NEE,1980-07-14,1.75
+277755,NEE,1980-07-15,1.75
+277756,NEE,1980-07-16,1.7421879768371582
+277757,NEE,1980-07-17,1.7421879768371582
+277758,NEE,1980-07-18,1.7421879768371582
+277759,NEE,1980-07-21,1.7421879768371582
+277760,NEE,1980-07-22,1.75
+277761,NEE,1980-07-23,1.7421879768371582
+277762,NEE,1980-07-24,1.75
+277763,NEE,1980-07-25,1.7421879768371582
+277764,NEE,1980-07-28,1.734375
+277765,NEE,1980-07-29,1.734375
+277766,NEE,1980-07-30,1.734375
+277767,NEE,1980-07-31,1.71875
+277768,NEE,1980-08-01,1.6875
+277769,NEE,1980-08-04,1.6953129768371582
+277770,NEE,1980-08-05,1.6796879768371582
+277771,NEE,1980-08-06,1.6796879768371582
+277772,NEE,1980-08-07,1.6796879768371582
+277773,NEE,1980-08-08,1.6875
+277774,NEE,1980-08-11,1.671875
+277775,NEE,1980-08-12,1.6796879768371582
+277776,NEE,1980-08-13,1.6796879768371582
+277777,NEE,1980-08-14,1.6953129768371582
+277778,NEE,1980-08-15,1.703125
+277779,NEE,1980-08-18,1.6640629768371582
+277780,NEE,1980-08-19,1.6640629768371582
+277781,NEE,1980-08-20,1.6640629768371582
+277782,NEE,1980-08-21,1.7109379768371582
+277783,NEE,1980-08-22,1.703125
+277784,NEE,1980-08-25,1.6796879768371582
+277785,NEE,1980-08-26,1.671875
+277786,NEE,1980-08-27,1.671875
+277787,NEE,1980-08-28,1.6796879768371582
+277788,NEE,1980-08-29,1.6796879768371582
+277789,NEE,1980-09-02,1.6875
+277790,NEE,1980-09-03,1.71875
+277791,NEE,1980-09-04,1.7109379768371582
+277792,NEE,1980-09-05,1.71875
+277793,NEE,1980-09-08,1.703125
+277794,NEE,1980-09-09,1.703125
+277795,NEE,1980-09-10,1.703125
+277796,NEE,1980-09-11,1.6875
+277797,NEE,1980-09-12,1.6796879768371582
+277798,NEE,1980-09-15,1.6796879768371582
+277799,NEE,1980-09-16,1.6875
+277800,NEE,1980-09-17,1.6953129768371582
+277801,NEE,1980-09-18,1.6875
+277802,NEE,1980-09-19,1.6953129768371582
+277803,NEE,1980-09-22,1.6953129768371582
+277804,NEE,1980-09-23,1.6796879768371582
+277805,NEE,1980-09-24,1.6875
+277806,NEE,1980-09-25,1.671875
+277807,NEE,1980-09-26,1.6640629768371582
+277808,NEE,1980-09-29,1.640625
+277809,NEE,1980-09-30,1.640625
+277810,NEE,1980-10-01,1.6328129768371582
+277811,NEE,1980-10-02,1.6328129768371582
+277812,NEE,1980-10-03,1.65625
+277813,NEE,1980-10-06,1.7421879768371582
+277814,NEE,1980-10-07,1.6953129768371582
+277815,NEE,1980-10-08,1.6953129768371582
+277816,NEE,1980-10-09,1.6953129768371582
+277817,NEE,1980-10-10,1.6875
+277818,NEE,1980-10-13,1.6875
+277819,NEE,1980-10-14,1.6875
+277820,NEE,1980-10-15,1.6796879768371582
+277821,NEE,1980-10-16,1.6796879768371582
+277822,NEE,1980-10-17,1.671875
+277823,NEE,1980-10-20,1.6796879768371582
+277824,NEE,1980-10-21,1.65625
+277825,NEE,1980-10-22,1.6640629768371582
+277826,NEE,1980-10-23,1.65625
+277827,NEE,1980-10-24,1.65625
+277828,NEE,1980-10-27,1.6328129768371582
+277829,NEE,1980-10-28,1.6484379768371582
+277830,NEE,1980-10-29,1.6484379768371582
+277831,NEE,1980-10-30,1.640625
+277832,NEE,1980-10-31,1.6484379768371582
+277833,NEE,1980-11-03,1.65625
+277834,NEE,1980-11-05,1.671875
+277835,NEE,1980-11-06,1.6484379768371582
+277836,NEE,1980-11-07,1.6328129768371582
+277837,NEE,1980-11-10,1.6171879768371582
+277838,NEE,1980-11-11,1.6171879768371582
+277839,NEE,1980-11-12,1.640625
+277840,NEE,1980-11-13,1.6640629768371582
+277841,NEE,1980-11-14,1.6640629768371582
+277842,NEE,1980-11-17,1.671875
+277843,NEE,1980-11-18,1.6796879768371582
+277844,NEE,1980-11-19,1.65625
+277845,NEE,1980-11-20,1.6640629768371582
+277846,NEE,1980-11-21,1.625
+277847,NEE,1980-11-24,1.625
+277848,NEE,1980-11-25,1.6328129768371582
+277849,NEE,1980-11-26,1.609375
+277850,NEE,1980-11-28,1.5859379768371582
+277851,NEE,1980-12-01,1.5703129768371582
+277852,NEE,1980-12-02,1.546875
+277853,NEE,1980-12-03,1.5234379768371582
+277854,NEE,1980-12-04,1.5078129768371582
+277855,NEE,1980-12-05,1.515625
+277856,NEE,1980-12-08,1.515625
+277857,NEE,1980-12-09,1.4921879768371582
+277858,NEE,1980-12-10,1.4921879768371582
+277859,NEE,1980-12-11,1.4765629768371582
+277860,NEE,1980-12-12,1.4609379768371582
+277861,NEE,1980-12-15,1.46875
+277862,NEE,1980-12-16,1.4609379768371582
+277863,NEE,1980-12-17,1.484375
+277864,NEE,1980-12-18,1.5859379768371582
+277865,NEE,1980-12-19,1.625
+277866,NEE,1980-12-22,1.640625
+277867,NEE,1980-12-23,1.6484379768371582
+277868,NEE,1980-12-24,1.6484379768371582
+277869,NEE,1980-12-26,1.6484379768371582
+277870,NEE,1980-12-29,1.625
+277871,NEE,1980-12-30,1.6328129768371582
+277872,NEE,1980-12-31,1.6328129768371582
+277873,NEE,1981-01-02,1.640625
+277874,NEE,1981-01-05,1.65625
+277875,NEE,1981-01-06,1.6640629768371582
+277876,NEE,1981-01-07,1.65625
+277877,NEE,1981-01-08,1.65625
+277878,NEE,1981-01-09,1.6328129768371582
+277879,NEE,1981-01-12,1.6328129768371582
+277880,NEE,1981-01-13,1.625
+277881,NEE,1981-01-14,1.625
+277882,NEE,1981-01-15,1.640625
+277883,NEE,1981-01-16,1.6328129768371582
+277884,NEE,1981-01-19,1.625
+277885,NEE,1981-01-20,1.625
+277886,NEE,1981-01-21,1.6328129768371582
+277887,NEE,1981-01-22,1.625
+277888,NEE,1981-01-23,1.6015629768371582
+277889,NEE,1981-01-26,1.6171879768371582
+277890,NEE,1981-01-27,1.59375
+277891,NEE,1981-01-28,1.5859379768371582
+277892,NEE,1981-01-29,1.5703129768371582
+277893,NEE,1981-01-30,1.5859379768371582
+277894,NEE,1981-02-02,1.578125
+277895,NEE,1981-02-03,1.5703129768371582
+277896,NEE,1981-02-04,1.578125
+277897,NEE,1981-02-05,1.578125
+277898,NEE,1981-02-06,1.578125
+277899,NEE,1981-02-09,1.59375
+277900,NEE,1981-02-10,1.59375
+277901,NEE,1981-02-11,1.59375
+277902,NEE,1981-02-12,1.59375
+277903,NEE,1981-02-13,1.59375
+277904,NEE,1981-02-17,1.5625
+277905,NEE,1981-02-18,1.546875
+277906,NEE,1981-02-19,1.515625
+277907,NEE,1981-02-20,1.546875
+277908,NEE,1981-02-23,1.546875
+277909,NEE,1981-02-24,1.515625
+277910,NEE,1981-02-25,1.5390629768371582
+277911,NEE,1981-02-26,1.53125
+277912,NEE,1981-02-27,1.53125
+277913,NEE,1981-03-02,1.5234379768371582
+277914,NEE,1981-03-03,1.5234379768371582
+277915,NEE,1981-03-04,1.515625
+277916,NEE,1981-03-05,1.515625
+277917,NEE,1981-03-06,1.515625
+277918,NEE,1981-03-09,1.53125
+277919,NEE,1981-03-10,1.5390629768371582
+277920,NEE,1981-03-11,1.546875
+277921,NEE,1981-03-12,1.578125
+277922,NEE,1981-03-13,1.625
+277923,NEE,1981-03-16,1.6171879768371582
+277924,NEE,1981-03-17,1.6484379768371582
+277925,NEE,1981-03-18,1.6484379768371582
+277926,NEE,1981-03-19,1.6640629768371582
+277927,NEE,1981-03-20,1.65625
+277928,NEE,1981-03-23,1.6640629768371582
+277929,NEE,1981-03-24,1.6328129768371582
+277930,NEE,1981-03-25,1.6484379768371582
+277931,NEE,1981-03-26,1.65625
+277932,NEE,1981-03-27,1.6484379768371582
+277933,NEE,1981-03-30,1.65625
+277934,NEE,1981-03-31,1.6640629768371582
+277935,NEE,1981-04-01,1.6796879768371582
+277936,NEE,1981-04-02,1.6875
+277937,NEE,1981-04-03,1.6796879768371582
+277938,NEE,1981-04-06,1.6640629768371582
+277939,NEE,1981-04-07,1.6640629768371582
+277940,NEE,1981-04-08,1.65625
+277941,NEE,1981-04-09,1.6796879768371582
+277942,NEE,1981-04-10,1.6875
+277943,NEE,1981-04-13,1.6796879768371582
+277944,NEE,1981-04-14,1.6875
+277945,NEE,1981-04-15,1.6875
+277946,NEE,1981-04-16,1.703125
+277947,NEE,1981-04-20,1.75
+277948,NEE,1981-04-21,1.78125
+277949,NEE,1981-04-22,1.75
+277950,NEE,1981-04-23,1.7578129768371582
+277951,NEE,1981-04-24,1.765625
+277952,NEE,1981-04-27,1.7734379768371582
+277953,NEE,1981-04-28,1.765625
+277954,NEE,1981-04-29,1.7421879768371582
+277955,NEE,1981-04-30,1.7421879768371582
+277956,NEE,1981-05-01,1.7265629768371582
+277957,NEE,1981-05-04,1.7109379768371582
+277958,NEE,1981-05-05,1.6640629768371582
+277959,NEE,1981-05-06,1.6640629768371582
+277960,NEE,1981-05-07,1.6953129768371582
+277961,NEE,1981-05-08,1.6875
+277962,NEE,1981-05-11,1.6875
+277963,NEE,1981-05-12,1.7109379768371582
+277964,NEE,1981-05-13,1.7109379768371582
+277965,NEE,1981-05-14,1.7578129768371582
+277966,NEE,1981-05-15,1.796875
+277967,NEE,1981-05-18,1.796875
+277968,NEE,1981-05-19,1.78125
+277969,NEE,1981-05-20,1.78125
+277970,NEE,1981-05-21,1.78125
+277971,NEE,1981-05-22,1.71875
+277972,NEE,1981-05-26,1.7265629768371582
+277973,NEE,1981-05-27,1.75
+277974,NEE,1981-05-28,1.765625
+277975,NEE,1981-05-29,1.7734379768371582
+277976,NEE,1981-06-01,1.765625
+277977,NEE,1981-06-02,1.7578129768371582
+277978,NEE,1981-06-03,1.7421879768371582
+277979,NEE,1981-06-04,1.734375
+277980,NEE,1981-06-05,1.734375
+277981,NEE,1981-06-08,1.75
+277982,NEE,1981-06-09,1.7578129768371582
+277983,NEE,1981-06-10,1.7890629768371582
+277984,NEE,1981-06-11,1.8125
+277985,NEE,1981-06-12,1.8359379768371584
+277986,NEE,1981-06-15,1.890625
+277987,NEE,1981-06-16,1.90625
+277988,NEE,1981-06-17,1.921875
+277989,NEE,1981-06-18,1.8984379768371584
+277990,NEE,1981-06-19,1.890625
+277991,NEE,1981-06-22,1.8984379768371584
+277992,NEE,1981-06-23,1.90625
+277993,NEE,1981-06-24,1.90625
+277994,NEE,1981-06-25,1.8828129768371584
+277995,NEE,1981-06-26,1.875
+277996,NEE,1981-06-29,1.875
+277997,NEE,1981-06-30,1.859375
+277998,NEE,1981-07-01,1.796875
+277999,NEE,1981-07-02,1.8203129768371584
+278000,NEE,1981-07-06,1.8046879768371584
+278001,NEE,1981-07-07,1.828125
+278002,NEE,1981-07-08,1.8203129768371584
+278003,NEE,1981-07-09,1.8125
+278004,NEE,1981-07-10,1.8046879768371584
+278005,NEE,1981-07-13,1.8203129768371584
+278006,NEE,1981-07-14,1.8359379768371584
+278007,NEE,1981-07-15,1.8125
+278008,NEE,1981-07-16,1.828125
+278009,NEE,1981-07-17,1.859375
+278010,NEE,1981-07-20,1.828125
+278011,NEE,1981-07-21,1.8203129768371584
+278012,NEE,1981-07-22,1.828125
+278013,NEE,1981-07-23,1.8203129768371584
+278014,NEE,1981-07-24,1.8359379768371584
+278015,NEE,1981-07-27,1.8359379768371584
+278016,NEE,1981-07-28,1.84375
+278017,NEE,1981-07-29,1.84375
+278018,NEE,1981-07-30,1.84375
+278019,NEE,1981-07-31,1.8671879768371584
+278020,NEE,1981-08-03,1.859375
+278021,NEE,1981-08-04,1.8828129768371584
+278022,NEE,1981-08-05,1.8828129768371584
+278023,NEE,1981-08-06,1.9140629768371584
+278024,NEE,1981-08-07,1.90625
+278025,NEE,1981-08-10,1.921875
+278026,NEE,1981-08-11,1.984375
+278027,NEE,1981-08-12,1.96875
+278028,NEE,1981-08-13,1.953125
+278029,NEE,1981-08-14,1.9609379768371584
+278030,NEE,1981-08-17,1.9375
+278031,NEE,1981-08-18,1.90625
+278032,NEE,1981-08-19,1.9140629768371584
+278033,NEE,1981-08-20,1.8984379768371584
+278034,NEE,1981-08-21,1.90625
+278035,NEE,1981-08-24,1.828125
+278036,NEE,1981-08-25,1.8203129768371584
+278037,NEE,1981-08-26,1.8046879768371584
+278038,NEE,1981-08-27,1.796875
+278039,NEE,1981-08-28,1.8359379768371584
+278040,NEE,1981-08-31,1.84375
+278041,NEE,1981-09-01,1.828125
+278042,NEE,1981-09-02,1.828125
+278043,NEE,1981-09-03,1.8125
+278044,NEE,1981-09-04,1.6640629768371582
+278045,NEE,1981-09-08,1.640625
+278046,NEE,1981-09-09,1.6484379768371582
+278047,NEE,1981-09-10,1.671875
+278048,NEE,1981-09-11,1.7265629768371582
+278049,NEE,1981-09-14,1.7109379768371582
+278050,NEE,1981-09-15,1.6875
+278051,NEE,1981-09-16,1.6796879768371582
+278052,NEE,1981-09-17,1.6796879768371582
+278053,NEE,1981-09-18,1.6640629768371582
+278054,NEE,1981-09-21,1.6953129768371582
+278055,NEE,1981-09-22,1.703125
+278056,NEE,1981-09-23,1.6953129768371582
+278057,NEE,1981-09-24,1.7109379768371582
+278058,NEE,1981-09-25,1.6875
+278059,NEE,1981-09-28,1.6640629768371582
+278060,NEE,1981-09-29,1.65625
+278061,NEE,1981-09-30,1.671875
+278062,NEE,1981-10-01,1.6640629768371582
+278063,NEE,1981-10-02,1.6875
+278064,NEE,1981-10-05,1.7265629768371582
+278065,NEE,1981-10-06,1.7109379768371582
+278066,NEE,1981-10-07,1.71875
+278067,NEE,1981-10-08,1.71875
+278068,NEE,1981-10-09,1.765625
+278069,NEE,1981-10-12,1.765625
+278070,NEE,1981-10-13,1.7578129768371582
+278071,NEE,1981-10-14,1.75
+278072,NEE,1981-10-15,1.7578129768371582
+278073,NEE,1981-10-16,1.75
+278074,NEE,1981-10-19,1.7578129768371582
+278075,NEE,1981-10-20,1.7578129768371582
+278076,NEE,1981-10-21,1.75
+278077,NEE,1981-10-22,1.75
+278078,NEE,1981-10-23,1.734375
+278079,NEE,1981-10-26,1.7265629768371582
+278080,NEE,1981-10-27,1.7265629768371582
+278081,NEE,1981-10-28,1.765625
+278082,NEE,1981-10-29,1.7890629768371582
+278083,NEE,1981-10-30,1.828125
+278084,NEE,1981-11-02,1.8359379768371584
+278085,NEE,1981-11-03,1.84375
+278086,NEE,1981-11-04,1.8515629768371584
+278087,NEE,1981-11-05,1.8671879768371584
+278088,NEE,1981-11-06,1.875
+278089,NEE,1981-11-09,1.921875
+278090,NEE,1981-11-10,1.9375
+278091,NEE,1981-11-11,1.9140629768371584
+278092,NEE,1981-11-12,1.9375
+278093,NEE,1981-11-13,1.9765629768371584
+278094,NEE,1981-11-16,1.9609379768371584
+278095,NEE,1981-11-17,1.953125
+278096,NEE,1981-11-18,1.921875
+278097,NEE,1981-11-19,1.875
+278098,NEE,1981-11-20,1.84375
+278099,NEE,1981-11-23,1.8359379768371584
+278100,NEE,1981-11-24,1.8359379768371584
+278101,NEE,1981-11-25,1.8359379768371584
+278102,NEE,1981-11-27,1.84375
+278103,NEE,1981-11-30,1.84375
+278104,NEE,1981-12-01,1.8359379768371584
+278105,NEE,1981-12-02,1.828125
+278106,NEE,1981-12-03,1.8046879768371584
+278107,NEE,1981-12-04,1.8046879768371584
+278108,NEE,1981-12-07,1.8125
+278109,NEE,1981-12-08,1.8046879768371584
+278110,NEE,1981-12-09,1.8125
+278111,NEE,1981-12-10,1.828125
+278112,NEE,1981-12-11,1.828125
+278113,NEE,1981-12-14,1.8125
+278114,NEE,1981-12-15,1.828125
+278115,NEE,1981-12-16,1.8203129768371584
+278116,NEE,1981-12-17,1.828125
+278117,NEE,1981-12-18,1.8359379768371584
+278118,NEE,1981-12-21,1.8359379768371584
+278119,NEE,1981-12-22,1.84375
+278120,NEE,1981-12-23,1.84375
+278121,NEE,1981-12-24,1.8515629768371584
+278122,NEE,1981-12-28,1.859375
+278123,NEE,1981-12-29,1.8515629768371584
+278124,NEE,1981-12-30,1.84375
+278125,NEE,1981-12-31,1.8359379768371584
+278126,NEE,1982-01-04,1.8671879768371584
+278127,NEE,1982-01-05,1.8515629768371584
+278128,NEE,1982-01-06,1.8046879768371584
+278129,NEE,1982-01-07,1.796875
+278130,NEE,1982-01-08,1.796875
+278131,NEE,1982-01-11,1.78125
+278132,NEE,1982-01-12,1.8125
+278133,NEE,1982-01-13,1.8125
+278134,NEE,1982-01-14,1.796875
+278135,NEE,1982-01-15,1.8046879768371584
+278136,NEE,1982-01-18,1.8046879768371584
+278137,NEE,1982-01-19,1.8046879768371584
+278138,NEE,1982-01-20,1.796875
+278139,NEE,1982-01-21,1.796875
+278140,NEE,1982-01-22,1.7734379768371582
+278141,NEE,1982-01-25,1.78125
+278142,NEE,1982-01-26,1.8125
+278143,NEE,1982-01-27,1.8125
+278144,NEE,1982-01-28,1.8515629768371584
+278145,NEE,1982-01-29,1.859375
+278146,NEE,1982-02-01,1.8359379768371584
+278147,NEE,1982-02-02,1.8203129768371584
+278148,NEE,1982-02-03,1.8125
+278149,NEE,1982-02-04,1.8125
+278150,NEE,1982-02-05,1.8203129768371584
+278151,NEE,1982-02-08,1.8046879768371584
+278152,NEE,1982-02-09,1.8125
+278153,NEE,1982-02-10,1.8125
+278154,NEE,1982-02-11,1.8125
+278155,NEE,1982-02-12,1.8125
+278156,NEE,1982-02-16,1.8125
+278157,NEE,1982-02-17,1.8125
+278158,NEE,1982-02-18,1.828125
+278159,NEE,1982-02-19,1.84375
+278160,NEE,1982-02-22,1.796875
+278161,NEE,1982-02-23,1.8359379768371584
+278162,NEE,1982-02-24,1.859375
+278163,NEE,1982-02-25,1.8828129768371584
+278164,NEE,1982-02-26,1.8671879768371584
+278165,NEE,1982-03-01,1.8671879768371584
+278166,NEE,1982-03-02,1.8984379768371584
+278167,NEE,1982-03-03,1.890625
+278168,NEE,1982-03-04,1.890625
+278169,NEE,1982-03-05,1.90625
+278170,NEE,1982-03-08,1.9375
+278171,NEE,1982-03-09,1.9453129768371584
+278172,NEE,1982-03-10,1.9453129768371584
+278173,NEE,1982-03-11,1.9296879768371584
+278174,NEE,1982-03-12,1.9140629768371584
+278175,NEE,1982-03-15,1.9140629768371584
+278176,NEE,1982-03-16,1.90625
+278177,NEE,1982-03-17,1.9140629768371584
+278178,NEE,1982-03-18,1.90625
+278179,NEE,1982-03-19,1.90625
+278180,NEE,1982-03-22,1.921875
+278181,NEE,1982-03-23,1.921875
+278182,NEE,1982-03-24,1.921875
+278183,NEE,1982-03-25,1.90625
+278184,NEE,1982-03-26,1.9140629768371584
+278185,NEE,1982-03-29,1.90625
+278186,NEE,1982-03-30,1.90625
+278187,NEE,1982-03-31,1.9140629768371584
+278188,NEE,1982-04-01,1.921875
+278189,NEE,1982-04-02,1.921875
+278190,NEE,1982-04-05,1.9296879768371584
+278191,NEE,1982-04-06,1.9296879768371584
+278192,NEE,1982-04-07,1.9296879768371584
+278193,NEE,1982-04-08,1.9375
+278194,NEE,1982-04-12,1.9453129768371584
+278195,NEE,1982-04-13,1.9921879768371584
+278196,NEE,1982-04-14,1.9921879768371584
+278197,NEE,1982-04-15,1.9921879768371584
+278198,NEE,1982-04-16,1.984375
+278199,NEE,1982-04-19,1.9765629768371584
+278200,NEE,1982-04-20,1.96875
+278201,NEE,1982-04-21,1.984375
+278202,NEE,1982-04-22,1.984375
+278203,NEE,1982-04-23,2.023437976837158
+278204,NEE,1982-04-26,2.023437976837158
+278205,NEE,1982-04-27,2.03125
+278206,NEE,1982-04-28,2.015625
+278207,NEE,1982-04-29,2.007812976837158
+278208,NEE,1982-04-30,2.03125
+278209,NEE,1982-05-03,2.039062976837158
+278210,NEE,1982-05-04,2.03125
+278211,NEE,1982-05-05,2.039062976837158
+278212,NEE,1982-05-06,2.0625
+278213,NEE,1982-05-07,2.085937976837158
+278214,NEE,1982-05-10,2.09375
+278215,NEE,1982-05-11,2.085937976837158
+278216,NEE,1982-05-12,2.085937976837158
+278217,NEE,1982-05-13,2.070312976837158
+278218,NEE,1982-05-14,2.078125
+278219,NEE,1982-05-17,2.085937976837158
+278220,NEE,1982-05-18,2.0625
+278221,NEE,1982-05-19,2.070312976837158
+278222,NEE,1982-05-20,2.070312976837158
+278223,NEE,1982-05-21,2.078125
+278224,NEE,1982-05-24,2.039062976837158
+278225,NEE,1982-05-25,2.023437976837158
+278226,NEE,1982-05-26,2.007812976837158
+278227,NEE,1982-05-27,2.015625
+278228,NEE,1982-05-28,2.007812976837158
+278229,NEE,1982-06-01,1.9921879768371584
+278230,NEE,1982-06-02,2.007812976837158
+278231,NEE,1982-06-03,1.9921879768371584
+278232,NEE,1982-06-04,1.9765629768371584
+278233,NEE,1982-06-07,2.0
+278234,NEE,1982-06-08,2.0
+278235,NEE,1982-06-09,2.0
+278236,NEE,1982-06-10,2.007812976837158
+278237,NEE,1982-06-11,2.015625
+278238,NEE,1982-06-14,1.9921879768371584
+278239,NEE,1982-06-15,2.015625
+278240,NEE,1982-06-16,1.984375
+278241,NEE,1982-06-17,1.96875
+278242,NEE,1982-06-18,1.9375
+278243,NEE,1982-06-21,1.9453129768371584
+278244,NEE,1982-06-22,1.9609379768371584
+278245,NEE,1982-06-23,1.984375
+278246,NEE,1982-06-24,1.9921879768371584
+278247,NEE,1982-06-25,1.984375
+278248,NEE,1982-06-28,2.0
+278249,NEE,1982-06-29,2.007812976837158
+278250,NEE,1982-06-30,2.007812976837158
+278251,NEE,1982-07-01,2.007812976837158
+278252,NEE,1982-07-02,2.015625
+278253,NEE,1982-07-06,2.03125
+278254,NEE,1982-07-07,2.03125
+278255,NEE,1982-07-08,2.03125
+278256,NEE,1982-07-09,2.054687976837158
+278257,NEE,1982-07-12,2.070312976837158
+278258,NEE,1982-07-13,2.046875
+278259,NEE,1982-07-14,2.039062976837158
+278260,NEE,1982-07-15,2.046875
+278261,NEE,1982-07-16,2.054687976837158
+278262,NEE,1982-07-19,2.070312976837158
+278263,NEE,1982-07-20,2.078125
+278264,NEE,1982-07-21,2.09375
+278265,NEE,1982-07-22,2.09375
+278266,NEE,1982-07-23,2.09375
+278267,NEE,1982-07-26,2.085937976837158
+278268,NEE,1982-07-27,2.015625
+278269,NEE,1982-07-28,2.0
+278270,NEE,1982-07-29,2.007812976837158
+278271,NEE,1982-07-30,2.015625
+278272,NEE,1982-08-02,2.046875
+278273,NEE,1982-08-03,2.046875
+278274,NEE,1982-08-04,2.015625
+278275,NEE,1982-08-05,2.015625
+278276,NEE,1982-08-06,2.015625
+278277,NEE,1982-08-09,2.007812976837158
+278278,NEE,1982-08-10,2.007812976837158
+278279,NEE,1982-08-11,2.007812976837158
+278280,NEE,1982-08-12,2.046875
+278281,NEE,1982-08-13,2.0625
+278282,NEE,1982-08-16,2.109375
+278283,NEE,1982-08-17,2.242187976837158
+278284,NEE,1982-08-18,2.171875
+278285,NEE,1982-08-19,2.171875
+278286,NEE,1982-08-20,2.234375
+278287,NEE,1982-08-23,2.21875
+278288,NEE,1982-08-24,2.234375
+278289,NEE,1982-08-25,2.171875
+278290,NEE,1982-08-26,2.179687976837158
+278291,NEE,1982-08-27,2.171875
+278292,NEE,1982-08-30,2.148437976837158
+278293,NEE,1982-08-31,2.148437976837158
+278294,NEE,1982-09-01,2.171875
+278295,NEE,1982-09-02,2.171875
+278296,NEE,1982-09-03,2.1875
+278297,NEE,1982-09-07,2.179687976837158
+278298,NEE,1982-09-08,2.148437976837158
+278299,NEE,1982-09-09,2.148437976837158
+278300,NEE,1982-09-10,2.140625
+278301,NEE,1982-09-13,2.164062976837158
+278302,NEE,1982-09-14,2.164062976837158
+278303,NEE,1982-09-15,2.171875
+278304,NEE,1982-09-16,2.164062976837158
+278305,NEE,1982-09-17,2.164062976837158
+278306,NEE,1982-09-20,2.15625
+278307,NEE,1982-09-21,2.164062976837158
+278308,NEE,1982-09-22,2.171875
+278309,NEE,1982-09-23,2.148437976837158
+278310,NEE,1982-09-24,2.125
+278311,NEE,1982-09-27,2.132812976837158
+278312,NEE,1982-09-28,2.125
+278313,NEE,1982-09-29,2.117187976837158
+278314,NEE,1982-09-30,2.109375
+278315,NEE,1982-10-01,2.125
+278316,NEE,1982-10-04,2.117187976837158
+278317,NEE,1982-10-05,2.109375
+278318,NEE,1982-10-06,2.132812976837158
+278319,NEE,1982-10-07,2.203125
+278320,NEE,1982-10-08,2.289062976837158
+278321,NEE,1982-10-11,2.328125
+278322,NEE,1982-10-12,2.3125
+278323,NEE,1982-10-13,2.289062976837158
+278324,NEE,1982-10-14,2.25
+278325,NEE,1982-10-15,2.242187976837158
+278326,NEE,1982-10-18,2.304687976837158
+278327,NEE,1982-10-19,2.335937976837158
+278328,NEE,1982-10-20,2.335937976837158
+278329,NEE,1982-10-21,2.328125
+278330,NEE,1982-10-22,2.320312976837158
+278331,NEE,1982-10-25,2.28125
+278332,NEE,1982-10-26,2.289062976837158
+278333,NEE,1982-10-27,2.25
+278334,NEE,1982-10-28,2.21875
+278335,NEE,1982-10-29,2.273437976837158
+278336,NEE,1982-11-01,2.296875
+278337,NEE,1982-11-02,2.304687976837158
+278338,NEE,1982-11-03,2.320312976837158
+278339,NEE,1982-11-04,2.320312976837158
+278340,NEE,1982-11-05,2.320312976837158
+278341,NEE,1982-11-08,2.304687976837158
+278342,NEE,1982-11-09,2.3125
+278343,NEE,1982-11-10,2.3125
+278344,NEE,1982-11-11,2.3125
+278345,NEE,1982-11-12,2.289062976837158
+278346,NEE,1982-11-15,2.273437976837158
+278347,NEE,1982-11-16,2.234375
+278348,NEE,1982-11-17,2.234375
+278349,NEE,1982-11-18,2.234375
+278350,NEE,1982-11-19,2.21875
+278351,NEE,1982-11-22,2.179687976837158
+278352,NEE,1982-11-23,2.070312976837158
+278353,NEE,1982-11-24,2.101562976837158
+278354,NEE,1982-11-26,2.109375
+278355,NEE,1982-11-29,2.101562976837158
+278356,NEE,1982-11-30,2.117187976837158
+278357,NEE,1982-12-01,2.117187976837158
+278358,NEE,1982-12-02,2.109375
+278359,NEE,1982-12-03,2.117187976837158
+278360,NEE,1982-12-06,2.109375
+278361,NEE,1982-12-07,2.109375
+278362,NEE,1982-12-08,2.109375
+278363,NEE,1982-12-09,2.109375
+278364,NEE,1982-12-10,2.125
+278365,NEE,1982-12-13,2.125
+278366,NEE,1982-12-14,2.15625
+278367,NEE,1982-12-15,2.148437976837158
+278368,NEE,1982-12-16,2.140625
+278369,NEE,1982-12-17,2.125
+278370,NEE,1982-12-20,2.117187976837158
+278371,NEE,1982-12-21,2.132812976837158
+278372,NEE,1982-12-22,2.132812976837158
+278373,NEE,1982-12-23,2.179687976837158
+278374,NEE,1982-12-27,2.1875
+278375,NEE,1982-12-28,2.1875
+278376,NEE,1982-12-29,2.242187976837158
+278377,NEE,1982-12-30,2.273437976837158
+278378,NEE,1982-12-31,2.265625
+278379,NEE,1983-01-03,2.265625
+278380,NEE,1983-01-04,2.265625
+278381,NEE,1983-01-05,2.28125
+278382,NEE,1983-01-06,2.296875
+278383,NEE,1983-01-07,2.320312976837158
+278384,NEE,1983-01-10,2.3125
+278385,NEE,1983-01-11,2.3125
+278386,NEE,1983-01-12,2.3125
+278387,NEE,1983-01-13,2.335937976837158
+278388,NEE,1983-01-14,2.335937976837158
+278389,NEE,1983-01-17,2.320312976837158
+278390,NEE,1983-01-18,2.304687976837158
+278391,NEE,1983-01-19,2.320312976837158
+278392,NEE,1983-01-20,2.320312976837158
+278393,NEE,1983-01-21,2.304687976837158
+278394,NEE,1983-01-24,2.304687976837158
+278395,NEE,1983-01-25,2.328125
+278396,NEE,1983-01-26,2.335937976837158
+278397,NEE,1983-01-27,2.367187976837158
+278398,NEE,1983-01-28,2.367187976837158
+278399,NEE,1983-01-31,2.34375
+278400,NEE,1983-02-01,2.359375
+278401,NEE,1983-02-02,2.359375
+278402,NEE,1983-02-03,2.367187976837158
+278403,NEE,1983-02-04,2.382812976837158
+278404,NEE,1983-02-07,2.40625
+278405,NEE,1983-02-08,2.398437976837158
+278406,NEE,1983-02-09,2.382812976837158
+278407,NEE,1983-02-10,2.367187976837158
+278408,NEE,1983-02-11,2.351562976837158
+278409,NEE,1983-02-14,2.367187976837158
+278410,NEE,1983-02-15,2.359375
+278411,NEE,1983-02-16,2.34375
+278412,NEE,1983-02-17,2.328125
+278413,NEE,1983-02-18,2.296875
+278414,NEE,1983-02-22,2.3125
+278415,NEE,1983-02-23,2.304687976837158
+278416,NEE,1983-02-24,2.320312976837158
+278417,NEE,1983-02-25,2.351562976837158
+278418,NEE,1983-02-28,2.375
+278419,NEE,1983-03-01,2.375
+278420,NEE,1983-03-02,2.375
+278421,NEE,1983-03-03,2.382812976837158
+278422,NEE,1983-03-04,2.421875
+278423,NEE,1983-03-07,2.398437976837158
+278424,NEE,1983-03-08,2.398437976837158
+278425,NEE,1983-03-09,2.375
+278426,NEE,1983-03-10,2.359375
+278427,NEE,1983-03-11,2.351562976837158
+278428,NEE,1983-03-14,2.34375
+278429,NEE,1983-03-15,2.34375
+278430,NEE,1983-03-16,2.335937976837158
+278431,NEE,1983-03-17,2.335937976837158
+278432,NEE,1983-03-18,2.34375
+278433,NEE,1983-03-21,2.351562976837158
+278434,NEE,1983-03-22,2.335937976837158
+278435,NEE,1983-03-23,2.34375
+278436,NEE,1983-03-24,2.34375
+278437,NEE,1983-03-25,2.351562976837158
+278438,NEE,1983-03-28,2.328125
+278439,NEE,1983-03-29,2.335937976837158
+278440,NEE,1983-03-30,2.3125
+278441,NEE,1983-03-31,2.320312976837158
+278442,NEE,1983-04-04,2.3125
+278443,NEE,1983-04-05,2.320312976837158
+278444,NEE,1983-04-06,2.3125
+278445,NEE,1983-04-07,2.304687976837158
+278446,NEE,1983-04-08,2.304687976837158
+278447,NEE,1983-04-11,2.304687976837158
+278448,NEE,1983-04-12,2.296875
+278449,NEE,1983-04-13,2.296875
+278450,NEE,1983-04-14,2.289062976837158
+278451,NEE,1983-04-15,2.289062976837158
+278452,NEE,1983-04-18,2.320312976837158
+278453,NEE,1983-04-19,2.320312976837158
+278454,NEE,1983-04-20,2.359375
+278455,NEE,1983-04-21,2.351562976837158
+278456,NEE,1983-04-22,2.351562976837158
+278457,NEE,1983-04-25,2.335937976837158
+278458,NEE,1983-04-26,2.34375
+278459,NEE,1983-04-27,2.34375
+278460,NEE,1983-04-28,2.34375
+278461,NEE,1983-04-29,2.351562976837158
+278462,NEE,1983-05-02,2.335937976837158
+278463,NEE,1983-05-03,2.335937976837158
+278464,NEE,1983-05-04,2.34375
+278465,NEE,1983-05-05,2.351562976837158
+278466,NEE,1983-05-06,2.359375
+278467,NEE,1983-05-09,2.359375
+278468,NEE,1983-05-10,2.359375
+278469,NEE,1983-05-11,2.359375
+278470,NEE,1983-05-12,2.359375
+278471,NEE,1983-05-13,2.359375
+278472,NEE,1983-05-16,2.351562976837158
+278473,NEE,1983-05-17,2.367187976837158
+278474,NEE,1983-05-18,2.359375
+278475,NEE,1983-05-19,2.367187976837158
+278476,NEE,1983-05-20,2.367187976837158
+278477,NEE,1983-05-23,2.289062976837158
+278478,NEE,1983-05-24,2.289062976837158
+278479,NEE,1983-05-25,2.28125
+278480,NEE,1983-05-26,2.28125
+278481,NEE,1983-05-27,2.273437976837158
+278482,NEE,1983-05-31,2.257812976837158
+278483,NEE,1983-06-01,2.25
+278484,NEE,1983-06-02,2.25
+278485,NEE,1983-06-03,2.25
+278486,NEE,1983-06-06,2.257812976837158
+278487,NEE,1983-06-07,2.25
+278488,NEE,1983-06-08,2.234375
+278489,NEE,1983-06-09,2.21875
+278490,NEE,1983-06-10,2.226562976837158
+278491,NEE,1983-06-13,2.234375
+278492,NEE,1983-06-14,2.257812976837158
+278493,NEE,1983-06-15,2.28125
+278494,NEE,1983-06-16,2.265625
+278495,NEE,1983-06-17,2.273437976837158
+278496,NEE,1983-06-20,2.257812976837158
+278497,NEE,1983-06-21,2.242187976837158
+278498,NEE,1983-06-22,2.242187976837158
+278499,NEE,1983-06-23,2.234375
+278500,NEE,1983-06-24,2.234375
+278501,NEE,1983-06-27,2.242187976837158
+278502,NEE,1983-06-28,2.226562976837158
+278503,NEE,1983-06-29,2.226562976837158
+278504,NEE,1983-06-30,2.234375
+278505,NEE,1983-07-01,2.234375
+278506,NEE,1983-07-05,2.210937976837158
+278507,NEE,1983-07-06,2.21875
+278508,NEE,1983-07-07,2.210937976837158
+278509,NEE,1983-07-08,2.226562976837158
+278510,NEE,1983-07-11,2.21875
+278511,NEE,1983-07-12,2.242187976837158
+278512,NEE,1983-07-13,2.257812976837158
+278513,NEE,1983-07-14,2.273437976837158
+278514,NEE,1983-07-15,2.265625
+278515,NEE,1983-07-18,2.28125
+278516,NEE,1983-07-19,2.289062976837158
+278517,NEE,1983-07-20,2.328125
+278518,NEE,1983-07-21,2.335937976837158
+278519,NEE,1983-07-22,2.328125
+278520,NEE,1983-07-25,2.328125
+278521,NEE,1983-07-26,2.335937976837158
+278522,NEE,1983-07-27,2.335937976837158
+278523,NEE,1983-07-28,2.335937976837158
+278524,NEE,1983-07-29,2.328125
+278525,NEE,1983-08-01,2.34375
+278526,NEE,1983-08-02,2.359375
+278527,NEE,1983-08-03,2.351562976837158
+278528,NEE,1983-08-04,2.335937976837158
+278529,NEE,1983-08-05,2.320312976837158
+278530,NEE,1983-08-08,2.320312976837158
+278531,NEE,1983-08-09,2.320312976837158
+278532,NEE,1983-08-10,2.335937976837158
+278533,NEE,1983-08-11,2.351562976837158
+278534,NEE,1983-08-12,2.34375
+278535,NEE,1983-08-15,2.34375
+278536,NEE,1983-08-16,2.351562976837158
+278537,NEE,1983-08-17,2.351562976837158
+278538,NEE,1983-08-18,2.34375
+278539,NEE,1983-08-19,2.335937976837158
+278540,NEE,1983-08-22,2.265625
+278541,NEE,1983-08-23,2.28125
+278542,NEE,1983-08-24,2.28125
+278543,NEE,1983-08-25,2.273437976837158
+278544,NEE,1983-08-26,2.273437976837158
+278545,NEE,1983-08-29,2.28125
+278546,NEE,1983-08-30,2.273437976837158
+278547,NEE,1983-08-31,2.289062976837158
+278548,NEE,1983-09-01,2.28125
+278549,NEE,1983-09-02,2.28125
+278550,NEE,1983-09-06,2.304687976837158
+278551,NEE,1983-09-07,2.304687976837158
+278552,NEE,1983-09-08,2.304687976837158
+278553,NEE,1983-09-09,2.328125
+278554,NEE,1983-09-12,2.328125
+278555,NEE,1983-09-13,2.335937976837158
+278556,NEE,1983-09-14,2.328125
+278557,NEE,1983-09-15,2.335937976837158
+278558,NEE,1983-09-16,2.335937976837158
+278559,NEE,1983-09-19,2.34375
+278560,NEE,1983-09-20,2.367187976837158
+278561,NEE,1983-09-21,2.367187976837158
+278562,NEE,1983-09-22,2.382812976837158
+278563,NEE,1983-09-23,2.390625
+278564,NEE,1983-09-26,2.414062976837158
+278565,NEE,1983-09-27,2.398437976837158
+278566,NEE,1983-09-28,2.414062976837158
+278567,NEE,1983-09-29,2.4375
+278568,NEE,1983-09-30,2.445312976837158
+278569,NEE,1983-10-03,2.460937976837158
+278570,NEE,1983-10-04,2.5
+278571,NEE,1983-10-05,2.554687976837158
+278572,NEE,1983-10-06,2.539062976837158
+278573,NEE,1983-10-07,2.539062976837158
+278574,NEE,1983-10-10,2.539062976837158
+278575,NEE,1983-10-11,2.507812976837158
+278576,NEE,1983-10-12,2.492187976837158
+278577,NEE,1983-10-13,2.46875
+278578,NEE,1983-10-14,2.453125
+278579,NEE,1983-10-17,2.5
+278580,NEE,1983-10-18,2.5
+278581,NEE,1983-10-19,2.5
+278582,NEE,1983-10-20,2.53125
+278583,NEE,1983-10-21,2.53125
+278584,NEE,1983-10-24,2.523437976837158
+278585,NEE,1983-10-25,2.5625
+278586,NEE,1983-10-26,2.59375
+278587,NEE,1983-10-27,2.585937976837158
+278588,NEE,1983-10-28,2.578125
+278589,NEE,1983-10-31,2.585937976837158
+278590,NEE,1983-11-01,2.59375
+278591,NEE,1983-11-02,2.609375
+278592,NEE,1983-11-03,2.5625
+278593,NEE,1983-11-04,2.570312976837158
+278594,NEE,1983-11-07,2.578125
+278595,NEE,1983-11-08,2.570312976837158
+278596,NEE,1983-11-09,2.578125
+278597,NEE,1983-11-10,2.570312976837158
+278598,NEE,1983-11-11,2.601562976837158
+278599,NEE,1983-11-14,2.609375
+278600,NEE,1983-11-15,2.601562976837158
+278601,NEE,1983-11-16,2.625
+278602,NEE,1983-11-17,2.632812976837158
+278603,NEE,1983-11-18,2.625
+278604,NEE,1983-11-21,2.601562976837158
+278605,NEE,1983-11-22,2.609375
+278606,NEE,1983-11-23,2.601562976837158
+278607,NEE,1983-11-25,2.59375
+278608,NEE,1983-11-28,2.59375
+278609,NEE,1983-11-29,2.585937976837158
+278610,NEE,1983-11-30,2.578125
+278611,NEE,1983-12-01,2.585937976837158
+278612,NEE,1983-12-02,2.5625
+278613,NEE,1983-12-05,2.53125
+278614,NEE,1983-12-06,2.523437976837158
+278615,NEE,1983-12-07,2.523437976837158
+278616,NEE,1983-12-08,2.523437976837158
+278617,NEE,1983-12-09,2.53125
+278618,NEE,1983-12-12,2.523437976837158
+278619,NEE,1983-12-13,2.515625
+278620,NEE,1983-12-14,2.507812976837158
+278621,NEE,1983-12-15,2.515625
+278622,NEE,1983-12-16,2.515625
+278623,NEE,1983-12-19,2.507812976837158
+278624,NEE,1983-12-20,2.523437976837158
+278625,NEE,1983-12-21,2.515625
+278626,NEE,1983-12-22,2.507812976837158
+278627,NEE,1983-12-23,2.476562976837158
+278628,NEE,1983-12-27,2.515625
+278629,NEE,1983-12-28,2.507812976837158
+278630,NEE,1983-12-29,2.515625
+278631,NEE,1983-12-30,2.515625
+278632,NEE,1984-01-03,2.515625
+278633,NEE,1984-01-04,2.515625
+278634,NEE,1984-01-05,2.507812976837158
+278635,NEE,1984-01-06,2.523437976837158
+278636,NEE,1984-01-09,2.507812976837158
+278637,NEE,1984-01-10,2.523437976837158
+278638,NEE,1984-01-11,2.523437976837158
+278639,NEE,1984-01-12,2.523437976837158
+278640,NEE,1984-01-13,2.523437976837158
+278641,NEE,1984-01-16,2.53125
+278642,NEE,1984-01-17,2.523437976837158
+278643,NEE,1984-01-18,2.515625
+278644,NEE,1984-01-19,2.507812976837158
+278645,NEE,1984-01-20,2.507812976837158
+278646,NEE,1984-01-23,2.460937976837158
+278647,NEE,1984-01-24,2.46875
+278648,NEE,1984-01-25,2.453125
+278649,NEE,1984-01-26,2.460937976837158
+278650,NEE,1984-01-27,2.5
+278651,NEE,1984-01-30,2.5
+278652,NEE,1984-01-31,2.492187976837158
+278653,NEE,1984-02-01,2.484375
+278654,NEE,1984-02-02,2.5
+278655,NEE,1984-02-03,2.5
+278656,NEE,1984-02-06,2.5
+278657,NEE,1984-02-07,2.507812976837158
+278658,NEE,1984-02-08,2.5
+278659,NEE,1984-02-09,2.445312976837158
+278660,NEE,1984-02-10,2.4375
+278661,NEE,1984-02-13,2.40625
+278662,NEE,1984-02-14,2.398437976837158
+278663,NEE,1984-02-15,2.390625
+278664,NEE,1984-02-16,2.367187976837158
+278665,NEE,1984-02-17,2.328125
+278666,NEE,1984-02-21,2.304687976837158
+278667,NEE,1984-02-22,2.296875
+278668,NEE,1984-02-23,2.265625
+278669,NEE,1984-02-24,2.28125
+278670,NEE,1984-02-27,2.289062976837158
+278671,NEE,1984-02-28,2.273437976837158
+278672,NEE,1984-02-29,2.273437976837158
+278673,NEE,1984-03-01,2.28125
+278674,NEE,1984-03-02,2.304687976837158
+278675,NEE,1984-03-05,2.3125
+278676,NEE,1984-03-06,2.320312976837158
+278677,NEE,1984-03-07,2.3125
+278678,NEE,1984-03-08,2.296875
+278679,NEE,1984-03-09,2.28125
+278680,NEE,1984-03-12,2.25
+278681,NEE,1984-03-13,2.265625
+278682,NEE,1984-03-14,2.28125
+278683,NEE,1984-03-15,2.273437976837158
+278684,NEE,1984-03-16,2.296875
+278685,NEE,1984-03-19,2.289062976837158
+278686,NEE,1984-03-20,2.289062976837158
+278687,NEE,1984-03-21,2.289062976837158
+278688,NEE,1984-03-22,2.28125
+278689,NEE,1984-03-23,2.28125
+278690,NEE,1984-03-26,2.289062976837158
+278691,NEE,1984-03-27,2.304687976837158
+278692,NEE,1984-03-28,2.3125
+278693,NEE,1984-03-29,2.320312976837158
+278694,NEE,1984-03-30,2.320312976837158
+278695,NEE,1984-04-02,2.296875
+278696,NEE,1984-04-03,2.289062976837158
+278697,NEE,1984-04-04,2.289062976837158
+278698,NEE,1984-04-05,2.257812976837158
+278699,NEE,1984-04-06,2.273437976837158
+278700,NEE,1984-04-09,2.257812976837158
+278701,NEE,1984-04-10,2.265625
+278702,NEE,1984-04-11,2.273437976837158
+278703,NEE,1984-04-12,2.320312976837158
+278704,NEE,1984-04-13,2.320312976837158
+278705,NEE,1984-04-16,2.3125
+278706,NEE,1984-04-17,2.335937976837158
+278707,NEE,1984-04-18,2.359375
+278708,NEE,1984-04-19,2.359375
+278709,NEE,1984-04-23,2.359375
+278710,NEE,1984-04-24,2.398437976837158
+278711,NEE,1984-04-25,2.398437976837158
+278712,NEE,1984-04-26,2.390625
+278713,NEE,1984-04-27,2.390625
+278714,NEE,1984-04-30,2.382812976837158
+278715,NEE,1984-05-01,2.390625
+278716,NEE,1984-05-02,2.398437976837158
+278717,NEE,1984-05-03,2.40625
+278718,NEE,1984-05-04,2.382812976837158
+278719,NEE,1984-05-07,2.414062976837158
+278720,NEE,1984-05-08,2.40625
+278721,NEE,1984-05-09,2.414062976837158
+278722,NEE,1984-05-10,2.414062976837158
+278723,NEE,1984-05-11,2.421875
+278724,NEE,1984-05-14,2.429687976837158
+278725,NEE,1984-05-15,2.382812976837158
+278726,NEE,1984-05-16,2.390625
+278727,NEE,1984-05-17,2.367187976837158
+278728,NEE,1984-05-18,2.351562976837158
+278729,NEE,1984-05-21,2.335937976837158
+278730,NEE,1984-05-22,2.265625
+278731,NEE,1984-05-23,2.28125
+278732,NEE,1984-05-24,2.265625
+278733,NEE,1984-05-25,2.257812976837158
+278734,NEE,1984-05-29,2.257812976837158
+278735,NEE,1984-05-30,2.25
+278736,NEE,1984-05-31,2.242187976837158
+278737,NEE,1984-06-01,2.273437976837158
+278738,NEE,1984-06-04,2.265625
+278739,NEE,1984-06-05,2.265625
+278740,NEE,1984-06-06,2.265625
+278741,NEE,1984-06-07,2.257812976837158
+278742,NEE,1984-06-08,2.257812976837158
+278743,NEE,1984-06-11,2.25
+278744,NEE,1984-06-12,2.234375
+278745,NEE,1984-06-13,2.21875
+278746,NEE,1984-06-14,2.21875
+278747,NEE,1984-06-15,2.226562976837158
+278748,NEE,1984-06-18,2.21875
+278749,NEE,1984-06-19,2.234375
+278750,NEE,1984-06-20,2.273437976837158
+278751,NEE,1984-06-21,2.257812976837158
+278752,NEE,1984-06-22,2.257812976837158
+278753,NEE,1984-06-25,2.273437976837158
+278754,NEE,1984-06-26,2.265625
+278755,NEE,1984-06-27,2.265625
+278756,NEE,1984-06-28,2.273437976837158
+278757,NEE,1984-06-29,2.265625
+278758,NEE,1984-07-02,2.242187976837158
+278759,NEE,1984-07-03,2.265625
+278760,NEE,1984-07-05,2.273437976837158
+278761,NEE,1984-07-06,2.257812976837158
+278762,NEE,1984-07-09,2.28125
+278763,NEE,1984-07-10,2.289062976837158
+278764,NEE,1984-07-11,2.296875
+278765,NEE,1984-07-12,2.320312976837158
+278766,NEE,1984-07-13,2.335937976837158
+278767,NEE,1984-07-16,2.34375
+278768,NEE,1984-07-17,2.359375
+278769,NEE,1984-07-18,2.375
+278770,NEE,1984-07-19,2.34375
+278771,NEE,1984-07-20,2.367187976837158
+278772,NEE,1984-07-23,2.328125
+278773,NEE,1984-07-24,2.335937976837158
+278774,NEE,1984-07-25,2.375
+278775,NEE,1984-07-26,2.382812976837158
+278776,NEE,1984-07-27,2.359375
+278777,NEE,1984-07-30,2.34375
+278778,NEE,1984-07-31,2.351562976837158
+278779,NEE,1984-08-01,2.367187976837158
+278780,NEE,1984-08-02,2.40625
+278781,NEE,1984-08-03,2.445312976837158
+278782,NEE,1984-08-06,2.46875
+278783,NEE,1984-08-07,2.46875
+278784,NEE,1984-08-08,2.453125
+278785,NEE,1984-08-09,2.46875
+278786,NEE,1984-08-10,2.453125
+278787,NEE,1984-08-13,2.453125
+278788,NEE,1984-08-14,2.4375
+278789,NEE,1984-08-15,2.429687976837158
+278790,NEE,1984-08-16,2.429687976837158
+278791,NEE,1984-08-17,2.4375
+278792,NEE,1984-08-20,2.421875
+278793,NEE,1984-08-21,2.445312976837158
+278794,NEE,1984-08-22,2.40625
+278795,NEE,1984-08-23,2.40625
+278796,NEE,1984-08-24,2.40625
+278797,NEE,1984-08-27,2.398437976837158
+278798,NEE,1984-08-28,2.40625
+278799,NEE,1984-08-29,2.40625
+278800,NEE,1984-08-30,2.398437976837158
+278801,NEE,1984-08-31,2.421875
+278802,NEE,1984-09-04,2.40625
+278803,NEE,1984-09-05,2.414062976837158
+278804,NEE,1984-09-06,2.421875
+278805,NEE,1984-09-07,2.429687976837158
+278806,NEE,1984-09-10,2.421875
+278807,NEE,1984-09-11,2.46875
+278808,NEE,1984-09-12,2.453125
+278809,NEE,1984-09-13,2.460937976837158
+278810,NEE,1984-09-14,2.460937976837158
+278811,NEE,1984-09-17,2.476562976837158
+278812,NEE,1984-09-18,2.484375
+278813,NEE,1984-09-19,2.507812976837158
+278814,NEE,1984-09-20,2.546875
+278815,NEE,1984-09-21,2.507812976837158
+278816,NEE,1984-09-24,2.515625
+278817,NEE,1984-09-25,2.554687976837158
+278818,NEE,1984-09-26,2.578125
+278819,NEE,1984-09-27,2.578125
+278820,NEE,1984-09-28,2.578125
+278821,NEE,1984-10-01,2.585937976837158
+278822,NEE,1984-10-02,2.59375
+278823,NEE,1984-10-03,2.609375
+278824,NEE,1984-10-04,2.617187976837158
+278825,NEE,1984-10-05,2.625
+278826,NEE,1984-10-08,2.640625
+278827,NEE,1984-10-09,2.640625
+278828,NEE,1984-10-10,2.617187976837158
+278829,NEE,1984-10-11,2.609375
+278830,NEE,1984-10-12,2.617187976837158
+278831,NEE,1984-10-15,2.648437976837158
+278832,NEE,1984-10-16,2.671875
+278833,NEE,1984-10-17,2.703125
+278834,NEE,1984-10-18,2.75
+278835,NEE,1984-10-19,2.789062976837158
+278836,NEE,1984-10-22,2.796875
+278837,NEE,1984-10-23,2.789062976837158
+278838,NEE,1984-10-24,2.773437976837158
+278839,NEE,1984-10-25,2.765625
+278840,NEE,1984-10-26,2.757812976837158
+278841,NEE,1984-10-29,2.765625
+278842,NEE,1984-10-30,2.765625
+278843,NEE,1984-10-31,2.789062976837158
+278844,NEE,1984-11-01,2.8125
+278845,NEE,1984-11-02,2.820312976837158
+278846,NEE,1984-11-05,2.820312976837158
+278847,NEE,1984-11-06,2.828125
+278848,NEE,1984-11-07,2.835937976837158
+278849,NEE,1984-11-08,2.828125
+278850,NEE,1984-11-09,2.828125
+278851,NEE,1984-11-12,2.8125
+278852,NEE,1984-11-13,2.804687976837158
+278853,NEE,1984-11-14,2.789062976837158
+278854,NEE,1984-11-15,2.757812976837158
+278855,NEE,1984-11-16,2.765625
+278856,NEE,1984-11-19,2.75
+278857,NEE,1984-11-20,2.765625
+278858,NEE,1984-11-21,2.78125
+278859,NEE,1984-11-23,2.8125
+278860,NEE,1984-11-26,2.75
+278861,NEE,1984-11-27,2.742187976837158
+278862,NEE,1984-11-28,2.742187976837158
+278863,NEE,1984-11-29,2.726562976837158
+278864,NEE,1984-11-30,2.734375
+278865,NEE,1984-12-03,2.734375
+278866,NEE,1984-12-04,2.71875
+278867,NEE,1984-12-05,2.703125
+278868,NEE,1984-12-06,2.726562976837158
+278869,NEE,1984-12-07,2.726562976837158
+278870,NEE,1984-12-10,2.71875
+278871,NEE,1984-12-11,2.710937976837158
+278872,NEE,1984-12-12,2.71875
+278873,NEE,1984-12-13,2.726562976837158
+278874,NEE,1984-12-14,2.710937976837158
+278875,NEE,1984-12-17,2.71875
+278876,NEE,1984-12-18,2.742187976837158
+278877,NEE,1984-12-19,2.75
+278878,NEE,1984-12-20,2.75
+278879,NEE,1984-12-21,2.703125
+278880,NEE,1984-12-24,2.75
+278881,NEE,1984-12-26,2.734375
+278882,NEE,1984-12-27,2.757812976837158
+278883,NEE,1984-12-28,2.757812976837158
+278884,NEE,1984-12-31,2.796875
+278885,NEE,1985-01-02,2.804687976837158
+278886,NEE,1985-01-03,2.78125
+278887,NEE,1985-01-04,2.742187976837158
+278888,NEE,1985-01-07,2.765625
+278889,NEE,1985-01-08,2.742187976837158
+278890,NEE,1985-01-09,2.75
+278891,NEE,1985-01-10,2.757812976837158
+278892,NEE,1985-01-11,2.75
+278893,NEE,1985-01-14,2.773437976837158
+278894,NEE,1985-01-15,2.789062976837158
+278895,NEE,1985-01-16,2.78125
+278896,NEE,1985-01-17,2.789062976837158
+278897,NEE,1985-01-18,2.796875
+278898,NEE,1985-01-21,2.78125
+278899,NEE,1985-01-22,2.765625
+278900,NEE,1985-01-23,2.796875
+278901,NEE,1985-01-24,2.796875
+278902,NEE,1985-01-25,2.789062976837158
+278903,NEE,1985-01-28,2.789062976837158
+278904,NEE,1985-01-29,2.789062976837158
+278905,NEE,1985-01-30,2.78125
+278906,NEE,1985-01-31,2.765625
+278907,NEE,1985-02-01,2.75
+278908,NEE,1985-02-04,2.75
+278909,NEE,1985-02-05,2.6875
+278910,NEE,1985-02-06,2.703125
+278911,NEE,1985-02-07,2.71875
+278912,NEE,1985-02-08,2.75
+278913,NEE,1985-02-11,2.734375
+278914,NEE,1985-02-12,2.78125
+278915,NEE,1985-02-13,2.796875
+278916,NEE,1985-02-14,2.796875
+278917,NEE,1985-02-15,2.796875
+278918,NEE,1985-02-19,2.8125
+278919,NEE,1985-02-20,2.78125
+278920,NEE,1985-02-21,2.796875
+278921,NEE,1985-02-22,2.6875
+278922,NEE,1985-02-25,2.65625
+278923,NEE,1985-02-26,2.65625
+278924,NEE,1985-02-27,2.625
+278925,NEE,1985-02-28,2.625
+278926,NEE,1985-03-01,2.640625
+278927,NEE,1985-03-04,2.625
+278928,NEE,1985-03-05,2.625
+278929,NEE,1985-03-06,2.625
+278930,NEE,1985-03-07,2.625
+278931,NEE,1985-03-08,2.625
+278932,NEE,1985-03-11,2.59375
+278933,NEE,1985-03-12,2.578125
+278934,NEE,1985-03-13,2.59375
+278935,NEE,1985-03-14,2.609375
+278936,NEE,1985-03-15,2.609375
+278937,NEE,1985-03-18,2.640625
+278938,NEE,1985-03-19,2.703125
+278939,NEE,1985-03-20,2.703125
+278940,NEE,1985-03-21,2.6875
+278941,NEE,1985-03-22,2.703125
+278942,NEE,1985-03-25,2.6875
+278943,NEE,1985-03-26,2.734375
+278944,NEE,1985-03-27,2.8125
+278945,NEE,1985-03-28,2.84375
+278946,NEE,1985-03-29,2.9375
+278947,NEE,1985-04-01,2.9375
+278948,NEE,1985-04-02,2.90625
+278949,NEE,1985-04-03,2.921875
+278950,NEE,1985-04-04,2.921875
+278951,NEE,1985-04-08,2.90625
+278952,NEE,1985-04-09,2.921875
+278953,NEE,1985-04-10,2.90625
+278954,NEE,1985-04-11,2.921875
+278955,NEE,1985-04-12,2.90625
+278956,NEE,1985-04-15,2.90625
+278957,NEE,1985-04-16,2.9375
+278958,NEE,1985-04-17,2.953125
+278959,NEE,1985-04-18,2.9375
+278960,NEE,1985-04-19,2.984375
+278961,NEE,1985-04-22,3.0
+278962,NEE,1985-04-23,3.0625
+278963,NEE,1985-04-24,3.0625
+278964,NEE,1985-04-25,3.078125
+278965,NEE,1985-04-26,3.0625
+278966,NEE,1985-04-29,3.015625
+278967,NEE,1985-04-30,2.953125
+278968,NEE,1985-05-01,2.96875
+278969,NEE,1985-05-02,3.015625
+278970,NEE,1985-05-03,3.03125
+278971,NEE,1985-05-06,3.015625
+278972,NEE,1985-05-07,3.015625
+278973,NEE,1985-05-08,3.015625
+278974,NEE,1985-05-09,3.046875
+278975,NEE,1985-05-10,3.09375
+278976,NEE,1985-05-13,3.109375
+278977,NEE,1985-05-14,3.09375
+278978,NEE,1985-05-15,3.078125
+278979,NEE,1985-05-16,3.109375
+278980,NEE,1985-05-17,3.125
+278981,NEE,1985-05-20,3.171875
+278982,NEE,1985-05-21,3.15625
+278983,NEE,1985-05-22,3.140625
+278984,NEE,1985-05-23,3.125
+278985,NEE,1985-05-24,3.0625
+278986,NEE,1985-05-28,3.046875
+278987,NEE,1985-05-29,3.046875
+278988,NEE,1985-05-30,3.015625
+278989,NEE,1985-05-31,3.0625
+278990,NEE,1985-06-03,3.09375
+278991,NEE,1985-06-04,3.125
+278992,NEE,1985-06-05,3.15625
+278993,NEE,1985-06-06,3.15625
+278994,NEE,1985-06-07,3.15625
+278995,NEE,1985-06-10,3.15625
+278996,NEE,1985-06-11,3.1875
+278997,NEE,1985-06-12,3.203125
+278998,NEE,1985-06-13,3.203125
+278999,NEE,1985-06-14,3.234375
+279000,NEE,1985-06-17,3.21875
+279001,NEE,1985-06-18,3.234375
+279002,NEE,1985-06-19,3.21875
+279003,NEE,1985-06-20,3.203125
+279004,NEE,1985-06-21,3.203125
+279005,NEE,1985-06-24,3.1875
+279006,NEE,1985-06-25,3.1875
+279007,NEE,1985-06-26,3.1875
+279008,NEE,1985-06-27,3.1875
+279009,NEE,1985-06-28,3.203125
+279010,NEE,1985-07-01,3.25
+279011,NEE,1985-07-02,3.234375
+279012,NEE,1985-07-03,3.234375
+279013,NEE,1985-07-05,3.25
+279014,NEE,1985-07-08,3.34375
+279015,NEE,1985-07-09,3.390625
+279016,NEE,1985-07-10,3.421875
+279017,NEE,1985-07-11,3.390625
+279018,NEE,1985-07-12,3.40625
+279019,NEE,1985-07-15,3.4375
+279020,NEE,1985-07-16,3.46875
+279021,NEE,1985-07-17,3.46875
+279022,NEE,1985-07-18,3.46875
+279023,NEE,1985-07-19,3.421875
+279024,NEE,1985-07-22,3.296875
+279025,NEE,1985-07-23,3.1875
+279026,NEE,1985-07-24,3.046875
+279027,NEE,1985-07-25,3.09375
+279028,NEE,1985-07-26,3.015625
+279029,NEE,1985-07-29,3.0
+279030,NEE,1985-07-30,3.03125
+279031,NEE,1985-07-31,3.03125
+279032,NEE,1985-08-01,3.09375
+279033,NEE,1985-08-02,3.078125
+279034,NEE,1985-08-05,3.0625
+279035,NEE,1985-08-06,3.015625
+279036,NEE,1985-08-07,2.984375
+279037,NEE,1985-08-08,3.09375
+279038,NEE,1985-08-09,3.109375
+279039,NEE,1985-08-12,3.15625
+279040,NEE,1985-08-13,3.15625
+279041,NEE,1985-08-14,3.171875
+279042,NEE,1985-08-15,3.171875
+279043,NEE,1985-08-16,3.15625
+279044,NEE,1985-08-19,3.15625
+279045,NEE,1985-08-20,3.171875
+279046,NEE,1985-08-21,3.125
+279047,NEE,1985-08-22,3.09375
+279048,NEE,1985-08-23,3.109375
+279049,NEE,1985-08-26,3.046875
+279050,NEE,1985-08-27,3.046875
+279051,NEE,1985-08-28,3.046875
+279052,NEE,1985-08-29,3.046875
+279053,NEE,1985-08-30,3.046875
+279054,NEE,1985-09-03,3.0625
+279055,NEE,1985-09-04,3.078125
+279056,NEE,1985-09-05,3.0625
+279057,NEE,1985-09-06,3.015625
+279058,NEE,1985-09-09,3.046875
+279059,NEE,1985-09-10,3.015625
+279060,NEE,1985-09-11,2.96875
+279061,NEE,1985-09-12,2.890625
+279062,NEE,1985-09-13,2.9375
+279063,NEE,1985-09-16,3.0
+279064,NEE,1985-09-17,3.0
+279065,NEE,1985-09-18,3.0
+279066,NEE,1985-09-19,3.0
+279067,NEE,1985-09-20,2.9375
+279068,NEE,1985-09-23,2.9375
+279069,NEE,1985-09-24,2.90625
+279070,NEE,1985-09-25,2.875
+279071,NEE,1985-09-26,2.859375
+279072,NEE,1985-09-30,2.859375
+279073,NEE,1985-10-01,2.9375
+279074,NEE,1985-10-02,2.921875
+279075,NEE,1985-10-03,2.953125
+279076,NEE,1985-10-04,2.96875
+279077,NEE,1985-10-07,2.96875
+279078,NEE,1985-10-08,3.0
+279079,NEE,1985-10-09,2.984375
+279080,NEE,1985-10-10,3.0
+279081,NEE,1985-10-11,3.03125
+279082,NEE,1985-10-14,3.0625
+279083,NEE,1985-10-15,3.046875
+279084,NEE,1985-10-16,3.0625
+279085,NEE,1985-10-17,3.078125
+279086,NEE,1985-10-18,3.046875
+279087,NEE,1985-10-21,3.046875
+279088,NEE,1985-10-22,3.125
+279089,NEE,1985-10-23,3.203125
+279090,NEE,1985-10-24,3.21875
+279091,NEE,1985-10-25,3.140625
+279092,NEE,1985-10-28,3.078125
+279093,NEE,1985-10-29,3.09375
+279094,NEE,1985-10-30,3.125
+279095,NEE,1985-10-31,3.125
+279096,NEE,1985-11-01,3.109375
+279097,NEE,1985-11-04,3.09375
+279098,NEE,1985-11-05,3.09375
+279099,NEE,1985-11-06,3.125
+279100,NEE,1985-11-07,3.15625
+279101,NEE,1985-11-08,3.1875
+279102,NEE,1985-11-11,3.265625
+279103,NEE,1985-11-12,3.28125
+279104,NEE,1985-11-13,3.265625
+279105,NEE,1985-11-14,3.28125
+279106,NEE,1985-11-15,3.25
+279107,NEE,1985-11-18,3.265625
+279108,NEE,1985-11-19,3.265625
+279109,NEE,1985-11-20,3.25
+279110,NEE,1985-11-21,3.28125
+279111,NEE,1985-11-22,3.1875
+279112,NEE,1985-11-25,3.15625
+279113,NEE,1985-11-26,3.171875
+279114,NEE,1985-11-27,3.15625
+279115,NEE,1985-11-29,3.140625
+279116,NEE,1985-12-02,3.109375
+279117,NEE,1985-12-03,3.125
+279118,NEE,1985-12-04,3.171875
+279119,NEE,1985-12-05,3.171875
+279120,NEE,1985-12-06,3.171875
+279121,NEE,1985-12-09,3.203125
+279122,NEE,1985-12-10,3.265625
+279123,NEE,1985-12-11,3.28125
+279124,NEE,1985-12-12,3.25
+279125,NEE,1985-12-13,3.296875
+279126,NEE,1985-12-16,3.453125
+279127,NEE,1985-12-17,3.53125
+279128,NEE,1985-12-18,3.5625
+279129,NEE,1985-12-19,3.5625
+279130,NEE,1985-12-20,3.625
+279131,NEE,1985-12-23,3.546875
+279132,NEE,1985-12-24,3.515625
+279133,NEE,1985-12-26,3.515625
+279134,NEE,1985-12-27,3.53125
+279135,NEE,1985-12-30,3.53125
+279136,NEE,1985-12-31,3.53125
+279137,NEE,1986-01-02,3.515625
+279138,NEE,1986-01-03,3.515625
+279139,NEE,1986-01-06,3.484375
+279140,NEE,1986-01-07,3.53125
+279141,NEE,1986-01-08,3.5
+279142,NEE,1986-01-09,3.40625
+279143,NEE,1986-01-10,3.40625
+279144,NEE,1986-01-13,3.40625
+279145,NEE,1986-01-14,3.375
+279146,NEE,1986-01-15,3.390625
+279147,NEE,1986-01-16,3.359375
+279148,NEE,1986-01-17,3.375
+279149,NEE,1986-01-20,3.359375
+279150,NEE,1986-01-21,3.390625
+279151,NEE,1986-01-22,3.359375
+279152,NEE,1986-01-23,3.375
+279153,NEE,1986-01-24,3.40625
+279154,NEE,1986-01-27,3.46875
+279155,NEE,1986-01-28,3.546875
+279156,NEE,1986-01-29,3.546875
+279157,NEE,1986-01-30,3.578125
+279158,NEE,1986-01-31,3.609375
+279159,NEE,1986-02-03,3.625
+279160,NEE,1986-02-04,3.578125
+279161,NEE,1986-02-05,3.609375
+279162,NEE,1986-02-06,3.59375
+279163,NEE,1986-02-07,3.609375
+279164,NEE,1986-02-10,3.640625
+279165,NEE,1986-02-11,3.640625
+279166,NEE,1986-02-12,3.671875
+279167,NEE,1986-02-13,3.6875
+279168,NEE,1986-02-14,3.75
+279169,NEE,1986-02-18,3.828125
+279170,NEE,1986-02-19,3.859375
+279171,NEE,1986-02-20,3.828125
+279172,NEE,1986-02-21,3.875
+279173,NEE,1986-02-24,3.796875
+279174,NEE,1986-02-25,3.765625
+279175,NEE,1986-02-26,3.75
+279176,NEE,1986-02-27,3.765625
+279177,NEE,1986-02-28,3.796875
+279178,NEE,1986-03-03,3.734375
+279179,NEE,1986-03-04,3.71875
+279180,NEE,1986-03-05,3.703125
+279181,NEE,1986-03-06,3.734375
+279182,NEE,1986-03-07,3.6875
+279183,NEE,1986-03-10,3.6875
+279184,NEE,1986-03-11,3.71875
+279185,NEE,1986-03-12,3.703125
+279186,NEE,1986-03-13,3.671875
+279187,NEE,1986-03-14,3.734375
+279188,NEE,1986-03-17,3.6875
+279189,NEE,1986-03-18,3.703125
+279190,NEE,1986-03-19,3.65625
+279191,NEE,1986-03-20,3.65625
+279192,NEE,1986-03-21,3.6875
+279193,NEE,1986-03-24,3.71875
+279194,NEE,1986-03-25,3.75
+279195,NEE,1986-03-26,3.8125
+279196,NEE,1986-03-27,3.8125
+279197,NEE,1986-03-31,3.84375
+279198,NEE,1986-04-01,3.828125
+279199,NEE,1986-04-02,3.828125
+279200,NEE,1986-04-03,3.84375
+279201,NEE,1986-04-04,3.828125
+279202,NEE,1986-04-07,3.78125
+279203,NEE,1986-04-08,3.8125
+279204,NEE,1986-04-09,3.859375
+279205,NEE,1986-04-10,3.890625
+279206,NEE,1986-04-11,3.921875
+279207,NEE,1986-04-14,4.015625
+279208,NEE,1986-04-15,4.109375
+279209,NEE,1986-04-16,4.125
+279210,NEE,1986-04-17,4.15625
+279211,NEE,1986-04-18,4.234375
+279212,NEE,1986-04-21,4.234375
+279213,NEE,1986-04-22,4.1875
+279214,NEE,1986-04-23,4.15625
+279215,NEE,1986-04-24,4.171875
+279216,NEE,1986-04-25,4.140625
+279217,NEE,1986-04-28,4.125
+279218,NEE,1986-04-29,4.078125
+279219,NEE,1986-04-30,4.0
+279220,NEE,1986-05-01,3.953125
+279221,NEE,1986-05-02,3.953125
+279222,NEE,1986-05-05,4.0
+279223,NEE,1986-05-06,4.0
+279224,NEE,1986-05-07,4.0
+279225,NEE,1986-05-08,3.96875
+279226,NEE,1986-05-09,3.984375
+279227,NEE,1986-05-12,3.921875
+279228,NEE,1986-05-13,3.890625
+279229,NEE,1986-05-14,3.921875
+279230,NEE,1986-05-15,3.859375
+279231,NEE,1986-05-16,3.859375
+279232,NEE,1986-05-19,3.8125
+279233,NEE,1986-05-20,3.796875
+279234,NEE,1986-05-21,3.84375
+279235,NEE,1986-05-22,3.90625
+279236,NEE,1986-05-23,3.828125
+279237,NEE,1986-05-27,3.84375
+279238,NEE,1986-05-28,3.875
+279239,NEE,1986-05-29,3.875
+279240,NEE,1986-05-30,3.875
+279241,NEE,1986-06-02,3.8125
+279242,NEE,1986-06-03,3.828125
+279243,NEE,1986-06-04,3.796875
+279244,NEE,1986-06-05,3.796875
+279245,NEE,1986-06-06,3.78125
+279246,NEE,1986-06-09,3.734375
+279247,NEE,1986-06-10,3.6875
+279248,NEE,1986-06-11,3.703125
+279249,NEE,1986-06-12,3.796875
+279250,NEE,1986-06-13,3.84375
+279251,NEE,1986-06-16,3.984375
+279252,NEE,1986-06-17,3.953125
+279253,NEE,1986-06-18,3.953125
+279254,NEE,1986-06-19,3.890625
+279255,NEE,1986-06-20,3.9375
+279256,NEE,1986-06-23,3.90625
+279257,NEE,1986-06-24,3.90625
+279258,NEE,1986-06-25,3.9375
+279259,NEE,1986-06-26,3.953125
+279260,NEE,1986-06-27,3.953125
+279261,NEE,1986-06-30,3.96875
+279262,NEE,1986-07-01,3.96875
+279263,NEE,1986-07-02,4.03125
+279264,NEE,1986-07-03,4.0625
+279265,NEE,1986-07-07,3.96875
+279266,NEE,1986-07-08,4.0
+279267,NEE,1986-07-09,4.015625
+279268,NEE,1986-07-10,4.015625
+279269,NEE,1986-07-11,4.0625
+279270,NEE,1986-07-14,4.125
+279271,NEE,1986-07-15,4.125
+279272,NEE,1986-07-16,4.125
+279273,NEE,1986-07-17,4.09375
+279274,NEE,1986-07-18,4.109375
+279275,NEE,1986-07-21,4.171875
+279276,NEE,1986-07-22,4.1875
+279277,NEE,1986-07-23,4.28125
+279278,NEE,1986-07-24,4.375
+279279,NEE,1986-07-25,4.4375
+279280,NEE,1986-07-28,4.3125
+279281,NEE,1986-07-29,4.296875
+279282,NEE,1986-07-30,4.328125
+279283,NEE,1986-07-31,4.359375
+279284,NEE,1986-08-01,4.375
+279285,NEE,1986-08-04,4.328125
+279286,NEE,1986-08-05,4.328125
+279287,NEE,1986-08-06,4.34375
+279288,NEE,1986-08-07,4.375
+279289,NEE,1986-08-08,4.375
+279290,NEE,1986-08-11,4.46875
+279291,NEE,1986-08-12,4.5
+279292,NEE,1986-08-13,4.609375
+279293,NEE,1986-08-14,4.609375
+279294,NEE,1986-08-15,4.671875
+279295,NEE,1986-08-18,4.640625
+279296,NEE,1986-08-19,4.640625
+279297,NEE,1986-08-20,4.734375
+279298,NEE,1986-08-21,4.671875
+279299,NEE,1986-08-22,4.59375
+279300,NEE,1986-08-25,4.390625
+279301,NEE,1986-08-26,4.5
+279302,NEE,1986-08-27,4.484375
+279303,NEE,1986-08-28,4.4375
+279304,NEE,1986-08-29,4.421875
+279305,NEE,1986-09-02,4.328125
+279306,NEE,1986-09-03,4.3125
+279307,NEE,1986-09-04,4.328125
+279308,NEE,1986-09-05,4.265625
+279309,NEE,1986-09-08,4.234375
+279310,NEE,1986-09-09,4.140625
+279311,NEE,1986-09-10,4.109375
+279312,NEE,1986-09-11,3.875
+279313,NEE,1986-09-12,3.796875
+279314,NEE,1986-09-15,3.859375
+279315,NEE,1986-09-16,3.890625
+279316,NEE,1986-09-17,3.90625
+279317,NEE,1986-09-18,3.90625
+279318,NEE,1986-09-19,3.890625
+279319,NEE,1986-09-22,3.875
+279320,NEE,1986-09-23,3.890625
+279321,NEE,1986-09-24,3.96875
+279322,NEE,1986-09-25,3.953125
+279323,NEE,1986-09-26,3.90625
+279324,NEE,1986-09-29,3.78125
+279325,NEE,1986-09-30,3.78125
+279326,NEE,1986-10-01,3.875
+279327,NEE,1986-10-02,3.828125
+279328,NEE,1986-10-03,3.875
+279329,NEE,1986-10-06,3.953125
+279330,NEE,1986-10-07,3.953125
+279331,NEE,1986-10-08,3.921875
+279332,NEE,1986-10-09,3.921875
+279333,NEE,1986-10-10,3.90625
+279334,NEE,1986-10-13,3.921875
+279335,NEE,1986-10-14,3.890625
+279336,NEE,1986-10-15,3.859375
+279337,NEE,1986-10-16,3.90625
+279338,NEE,1986-10-17,3.96875
+279339,NEE,1986-10-20,3.96875
+279340,NEE,1986-10-21,4.03125
+279341,NEE,1986-10-22,4.265625
+279342,NEE,1986-10-23,4.234375
+279343,NEE,1986-10-24,4.28125
+279344,NEE,1986-10-27,4.328125
+279345,NEE,1986-10-28,4.3125
+279346,NEE,1986-10-29,4.34375
+279347,NEE,1986-10-30,4.40625
+279348,NEE,1986-10-31,4.5
+279349,NEE,1986-11-03,4.4375
+279350,NEE,1986-11-04,4.421875
+279351,NEE,1986-11-05,4.40625
+279352,NEE,1986-11-06,4.390625
+279353,NEE,1986-11-07,4.375
+279354,NEE,1986-11-10,4.3125
+279355,NEE,1986-11-11,4.328125
+279356,NEE,1986-11-12,4.375
+279357,NEE,1986-11-13,4.3125
+279358,NEE,1986-11-14,4.28125
+279359,NEE,1986-11-17,4.1875
+279360,NEE,1986-11-18,4.09375
+279361,NEE,1986-11-19,4.0
+279362,NEE,1986-11-20,4.109375
+279363,NEE,1986-11-21,4.09375
+279364,NEE,1986-11-24,4.109375
+279365,NEE,1986-11-25,4.09375
+279366,NEE,1986-11-26,4.078125
+279367,NEE,1986-11-28,4.046875
+279368,NEE,1986-12-01,4.046875
+279369,NEE,1986-12-02,4.125
+279370,NEE,1986-12-03,4.109375
+279371,NEE,1986-12-04,4.09375
+279372,NEE,1986-12-05,4.078125
+279373,NEE,1986-12-08,4.109375
+279374,NEE,1986-12-09,4.0625
+279375,NEE,1986-12-10,4.046875
+279376,NEE,1986-12-11,3.96875
+279377,NEE,1986-12-12,4.015625
+279378,NEE,1986-12-15,3.96875
+279379,NEE,1986-12-16,4.0
+279380,NEE,1986-12-17,3.953125
+279381,NEE,1986-12-18,3.96875
+279382,NEE,1986-12-19,3.9375
+279383,NEE,1986-12-22,3.96875
+279384,NEE,1986-12-23,3.984375
+279385,NEE,1986-12-24,3.984375
+279386,NEE,1986-12-26,4.0
+279387,NEE,1986-12-29,3.984375
+279388,NEE,1986-12-30,3.9375
+279389,NEE,1986-12-31,3.953125
+279390,NEE,1987-01-02,4.0
+279391,NEE,1987-01-05,4.0625
+279392,NEE,1987-01-06,4.109375
+279393,NEE,1987-01-07,4.15625
+279394,NEE,1987-01-08,4.15625
+279395,NEE,1987-01-09,4.125
+279396,NEE,1987-01-12,4.078125
+279397,NEE,1987-01-13,4.0625
+279398,NEE,1987-01-14,4.0625
+279399,NEE,1987-01-15,4.109375
+279400,NEE,1987-01-16,4.15625
+279401,NEE,1987-01-19,4.15625
+279402,NEE,1987-01-20,4.15625
+279403,NEE,1987-01-21,4.125
+279404,NEE,1987-01-22,4.21875
+279405,NEE,1987-01-23,4.234375
+279406,NEE,1987-01-26,4.203125
+279407,NEE,1987-01-27,4.296875
+279408,NEE,1987-01-28,4.296875
+279409,NEE,1987-01-29,4.265625
+279410,NEE,1987-01-30,4.25
+279411,NEE,1987-02-02,4.296875
+279412,NEE,1987-02-03,4.296875
+279413,NEE,1987-02-04,4.296875
+279414,NEE,1987-02-05,4.296875
+279415,NEE,1987-02-06,4.296875
+279416,NEE,1987-02-09,4.265625
+279417,NEE,1987-02-10,4.25
+279418,NEE,1987-02-11,4.234375
+279419,NEE,1987-02-12,4.171875
+279420,NEE,1987-02-13,4.140625
+279421,NEE,1987-02-17,4.1875
+279422,NEE,1987-02-18,4.171875
+279423,NEE,1987-02-19,4.140625
+279424,NEE,1987-02-20,4.21875
+279425,NEE,1987-02-23,4.15625
+279426,NEE,1987-02-24,4.171875
+279427,NEE,1987-02-25,4.171875
+279428,NEE,1987-02-26,4.171875
+279429,NEE,1987-02-27,4.140625
+279430,NEE,1987-03-02,4.015625
+279431,NEE,1987-03-03,4.0
+279432,NEE,1987-03-04,4.046875
+279433,NEE,1987-03-05,4.015625
+279434,NEE,1987-03-06,4.0
+279435,NEE,1987-03-09,3.984375
+279436,NEE,1987-03-10,4.015625
+279437,NEE,1987-03-11,3.984375
+279438,NEE,1987-03-12,4.03125
+279439,NEE,1987-03-13,4.0
+279440,NEE,1987-03-16,4.015625
+279441,NEE,1987-03-17,3.984375
+279442,NEE,1987-03-18,3.96875
+279443,NEE,1987-03-19,3.984375
+279444,NEE,1987-03-20,4.046875
+279445,NEE,1987-03-23,4.078125
+279446,NEE,1987-03-24,4.078125
+279447,NEE,1987-03-25,4.0625
+279448,NEE,1987-03-26,4.09375
+279449,NEE,1987-03-27,4.046875
+279450,NEE,1987-03-30,4.0
+279451,NEE,1987-03-31,3.984375
+279452,NEE,1987-04-01,3.90625
+279453,NEE,1987-04-02,3.890625
+279454,NEE,1987-04-03,3.921875
+279455,NEE,1987-04-06,3.9375
+279456,NEE,1987-04-07,3.875
+279457,NEE,1987-04-08,3.875
+279458,NEE,1987-04-09,3.765625
+279459,NEE,1987-04-10,3.703125
+279460,NEE,1987-04-13,3.6875
+279461,NEE,1987-04-14,3.609375
+279462,NEE,1987-04-15,3.734375
+279463,NEE,1987-04-16,3.828125
+279464,NEE,1987-04-20,3.84375
+279465,NEE,1987-04-21,3.921875
+279466,NEE,1987-04-22,3.875
+279467,NEE,1987-04-23,3.78125
+279468,NEE,1987-04-24,3.71875
+279469,NEE,1987-04-27,3.71875
+279470,NEE,1987-04-28,3.703125
+279471,NEE,1987-04-29,3.734375
+279472,NEE,1987-04-30,3.78125
+279473,NEE,1987-05-01,3.703125
+279474,NEE,1987-05-04,3.734375
+279475,NEE,1987-05-05,3.765625
+279476,NEE,1987-05-06,3.765625
+279477,NEE,1987-05-07,3.765625
+279478,NEE,1987-05-08,3.8125
+279479,NEE,1987-05-11,3.8125
+279480,NEE,1987-05-12,3.8125
+279481,NEE,1987-05-13,3.78125
+279482,NEE,1987-05-14,3.8125
+279483,NEE,1987-05-15,3.75
+279484,NEE,1987-05-18,3.765625
+279485,NEE,1987-05-19,3.703125
+279486,NEE,1987-05-20,3.640625
+279487,NEE,1987-05-21,3.703125
+279488,NEE,1987-05-22,3.609375
+279489,NEE,1987-05-26,3.65625
+279490,NEE,1987-05-27,3.671875
+279491,NEE,1987-05-28,3.671875
+279492,NEE,1987-05-29,3.6875
+279493,NEE,1987-06-01,3.734375
+279494,NEE,1987-06-02,3.6875
+279495,NEE,1987-06-03,3.71875
+279496,NEE,1987-06-04,3.75
+279497,NEE,1987-06-05,3.8125
+279498,NEE,1987-06-08,3.8125
+279499,NEE,1987-06-09,3.8125
+279500,NEE,1987-06-10,3.8125
+279501,NEE,1987-06-11,3.84375
+279502,NEE,1987-06-12,3.890625
+279503,NEE,1987-06-15,3.875
+279504,NEE,1987-06-16,3.890625
+279505,NEE,1987-06-17,3.875
+279506,NEE,1987-06-18,3.890625
+279507,NEE,1987-06-19,3.90625
+279508,NEE,1987-06-22,3.890625
+279509,NEE,1987-06-23,3.875
+279510,NEE,1987-06-24,3.90625
+279511,NEE,1987-06-25,4.0
+279512,NEE,1987-06-26,3.96875
+279513,NEE,1987-06-29,3.96875
+279514,NEE,1987-06-30,3.9375
+279515,NEE,1987-07-01,3.90625
+279516,NEE,1987-07-02,3.921875
+279517,NEE,1987-07-06,3.890625
+279518,NEE,1987-07-07,3.890625
+279519,NEE,1987-07-08,3.90625
+279520,NEE,1987-07-09,3.90625
+279521,NEE,1987-07-10,3.921875
+279522,NEE,1987-07-13,3.859375
+279523,NEE,1987-07-14,3.859375
+279524,NEE,1987-07-15,3.828125
+279525,NEE,1987-07-16,3.828125
+279526,NEE,1987-07-17,3.859375
+279527,NEE,1987-07-20,3.8125
+279528,NEE,1987-07-21,3.765625
+279529,NEE,1987-07-22,3.796875
+279530,NEE,1987-07-23,3.796875
+279531,NEE,1987-07-24,3.796875
+279532,NEE,1987-07-27,3.828125
+279533,NEE,1987-07-28,3.859375
+279534,NEE,1987-07-29,3.828125
+279535,NEE,1987-07-30,3.828125
+279536,NEE,1987-07-31,3.828125
+279537,NEE,1987-08-03,3.84375
+279538,NEE,1987-08-04,3.828125
+279539,NEE,1987-08-05,3.8125
+279540,NEE,1987-08-06,3.875
+279541,NEE,1987-08-07,3.90625
+279542,NEE,1987-08-10,3.984375
+279543,NEE,1987-08-11,4.0625
+279544,NEE,1987-08-12,4.0625
+279545,NEE,1987-08-13,4.125
+279546,NEE,1987-08-14,4.1875
+279547,NEE,1987-08-17,4.1875
+279548,NEE,1987-08-18,4.171875
+279549,NEE,1987-08-19,4.203125
+279550,NEE,1987-08-20,4.203125
+279551,NEE,1987-08-21,4.203125
+279552,NEE,1987-08-24,4.171875
+279553,NEE,1987-08-25,4.078125
+279554,NEE,1987-08-26,4.015625
+279555,NEE,1987-08-27,4.046875
+279556,NEE,1987-08-28,4.015625
+279557,NEE,1987-08-31,4.046875
+279558,NEE,1987-09-01,4.015625
+279559,NEE,1987-09-02,3.953125
+279560,NEE,1987-09-03,3.953125
+279561,NEE,1987-09-04,3.890625
+279562,NEE,1987-09-08,3.875
+279563,NEE,1987-09-09,3.765625
+279564,NEE,1987-09-10,3.8125
+279565,NEE,1987-09-11,3.890625
+279566,NEE,1987-09-14,3.859375
+279567,NEE,1987-09-15,3.828125
+279568,NEE,1987-09-16,3.859375
+279569,NEE,1987-09-17,3.828125
+279570,NEE,1987-09-18,3.828125
+279571,NEE,1987-09-21,3.78125
+279572,NEE,1987-09-22,3.859375
+279573,NEE,1987-09-23,3.859375
+279574,NEE,1987-09-24,3.84375
+279575,NEE,1987-09-25,3.828125
+279576,NEE,1987-09-28,3.859375
+279577,NEE,1987-09-29,3.890625
+279578,NEE,1987-09-30,3.9375
+279579,NEE,1987-10-01,3.984375
+279580,NEE,1987-10-02,3.953125
+279581,NEE,1987-10-05,3.921875
+279582,NEE,1987-10-06,3.859375
+279583,NEE,1987-10-07,3.90625
+279584,NEE,1987-10-08,3.890625
+279585,NEE,1987-10-09,3.890625
+279586,NEE,1987-10-12,3.890625
+279587,NEE,1987-10-13,4.078125
+279588,NEE,1987-10-14,4.046875
+279589,NEE,1987-10-15,4.015625
+279590,NEE,1987-10-16,3.96875
+279591,NEE,1987-10-19,3.296875
+279592,NEE,1987-10-20,3.6875
+279593,NEE,1987-10-21,3.75
+279594,NEE,1987-10-22,3.703125
+279595,NEE,1987-10-23,3.84375
+279596,NEE,1987-10-26,3.6875
+279597,NEE,1987-10-27,3.71875
+279598,NEE,1987-10-28,3.71875
+279599,NEE,1987-10-29,3.75
+279600,NEE,1987-10-30,3.78125
+279601,NEE,1987-11-02,3.8125
+279602,NEE,1987-11-03,3.796875
+279603,NEE,1987-11-04,3.796875
+279604,NEE,1987-11-05,3.859375
+279605,NEE,1987-11-06,3.875
+279606,NEE,1987-11-09,3.796875
+279607,NEE,1987-11-10,3.84375
+279608,NEE,1987-11-11,3.828125
+279609,NEE,1987-11-12,3.859375
+279610,NEE,1987-11-13,3.828125
+279611,NEE,1987-11-16,3.875
+279612,NEE,1987-11-17,3.859375
+279613,NEE,1987-11-18,3.859375
+279614,NEE,1987-11-19,3.8125
+279615,NEE,1987-11-20,3.796875
+279616,NEE,1987-11-23,3.71875
+279617,NEE,1987-11-24,3.703125
+279618,NEE,1987-11-25,3.65625
+279619,NEE,1987-11-27,3.65625
+279620,NEE,1987-11-30,3.640625
+279621,NEE,1987-12-01,3.640625
+279622,NEE,1987-12-02,3.640625
+279623,NEE,1987-12-03,3.53125
+279624,NEE,1987-12-04,3.5625
+279625,NEE,1987-12-07,3.578125
+279626,NEE,1987-12-08,3.5625
+279627,NEE,1987-12-09,3.5625
+279628,NEE,1987-12-10,3.5
+279629,NEE,1987-12-11,3.515625
+279630,NEE,1987-12-14,3.5625
+279631,NEE,1987-12-15,3.609375
+279632,NEE,1987-12-16,3.5625
+279633,NEE,1987-12-17,3.515625
+279634,NEE,1987-12-18,3.5625
+279635,NEE,1987-12-21,3.5625
+279636,NEE,1987-12-22,3.5625
+279637,NEE,1987-12-23,3.578125
+279638,NEE,1987-12-24,3.578125
+279639,NEE,1987-12-28,3.546875
+279640,NEE,1987-12-29,3.515625
+279641,NEE,1987-12-30,3.5625
+279642,NEE,1987-12-31,3.578125
+279643,NEE,1988-01-04,3.65625
+279644,NEE,1988-01-05,3.734375
+279645,NEE,1988-01-06,3.703125
+279646,NEE,1988-01-07,3.71875
+279647,NEE,1988-01-08,3.6875
+279648,NEE,1988-01-11,3.703125
+279649,NEE,1988-01-12,3.640625
+279650,NEE,1988-01-13,3.609375
+279651,NEE,1988-01-14,3.640625
+279652,NEE,1988-01-15,3.703125
+279653,NEE,1988-01-18,3.6875
+279654,NEE,1988-01-19,3.71875
+279655,NEE,1988-01-20,3.6875
+279656,NEE,1988-01-21,3.703125
+279657,NEE,1988-01-22,3.765625
+279658,NEE,1988-01-25,3.859375
+279659,NEE,1988-01-26,3.84375
+279660,NEE,1988-01-27,3.84375
+279661,NEE,1988-01-28,3.921875
+279662,NEE,1988-01-29,3.984375
+279663,NEE,1988-02-01,4.0
+279664,NEE,1988-02-02,4.0
+279665,NEE,1988-02-03,3.9375
+279666,NEE,1988-02-04,3.921875
+279667,NEE,1988-02-05,3.9375
+279668,NEE,1988-02-08,3.890625
+279669,NEE,1988-02-09,3.875
+279670,NEE,1988-02-10,3.90625
+279671,NEE,1988-02-11,3.890625
+279672,NEE,1988-02-12,3.890625
+279673,NEE,1988-02-16,3.890625
+279674,NEE,1988-02-17,3.859375
+279675,NEE,1988-02-18,3.859375
+279676,NEE,1988-02-19,3.890625
+279677,NEE,1988-02-22,3.96875
+279678,NEE,1988-02-23,3.984375
+279679,NEE,1988-02-24,3.96875
+279680,NEE,1988-02-25,3.921875
+279681,NEE,1988-02-26,3.9375
+279682,NEE,1988-02-29,3.859375
+279683,NEE,1988-03-01,3.828125
+279684,NEE,1988-03-02,3.8125
+279685,NEE,1988-03-03,3.8125
+279686,NEE,1988-03-04,3.796875
+279687,NEE,1988-03-07,3.78125
+279688,NEE,1988-03-08,3.78125
+279689,NEE,1988-03-09,3.71875
+279690,NEE,1988-03-10,3.6875
+279691,NEE,1988-03-11,3.65625
+279692,NEE,1988-03-14,3.671875
+279693,NEE,1988-03-15,3.703125
+279694,NEE,1988-03-16,3.734375
+279695,NEE,1988-03-17,3.75
+279696,NEE,1988-03-18,3.734375
+279697,NEE,1988-03-21,3.703125
+279698,NEE,1988-03-22,3.6875
+279699,NEE,1988-03-23,3.671875
+279700,NEE,1988-03-24,3.625
+279701,NEE,1988-03-25,3.59375
+279702,NEE,1988-03-28,3.59375
+279703,NEE,1988-03-29,3.625
+279704,NEE,1988-03-30,3.625
+279705,NEE,1988-03-31,3.625
+279706,NEE,1988-04-04,3.578125
+279707,NEE,1988-04-05,3.609375
+279708,NEE,1988-04-06,3.6875
+279709,NEE,1988-04-07,3.71875
+279710,NEE,1988-04-08,3.703125
+279711,NEE,1988-04-11,3.734375
+279712,NEE,1988-04-12,3.71875
+279713,NEE,1988-04-13,3.75
+279714,NEE,1988-04-14,3.640625
+279715,NEE,1988-04-15,3.59375
+279716,NEE,1988-04-18,3.53125
+279717,NEE,1988-04-19,3.515625
+279718,NEE,1988-04-20,3.484375
+279719,NEE,1988-04-21,3.46875
+279720,NEE,1988-04-22,3.53125
+279721,NEE,1988-04-25,3.578125
+279722,NEE,1988-04-26,3.5625
+279723,NEE,1988-04-27,3.578125
+279724,NEE,1988-04-28,3.609375
+279725,NEE,1988-04-29,3.59375
+279726,NEE,1988-05-02,3.625
+279727,NEE,1988-05-03,3.65625
+279728,NEE,1988-05-04,3.671875
+279729,NEE,1988-05-05,3.625
+279730,NEE,1988-05-06,3.59375
+279731,NEE,1988-05-09,3.59375
+279732,NEE,1988-05-10,3.640625
+279733,NEE,1988-05-11,3.625
+279734,NEE,1988-05-12,3.625
+279735,NEE,1988-05-13,3.703125
+279736,NEE,1988-05-16,3.703125
+279737,NEE,1988-05-17,3.671875
+279738,NEE,1988-05-18,3.65625
+279739,NEE,1988-05-19,3.671875
+279740,NEE,1988-05-20,3.671875
+279741,NEE,1988-05-23,3.5625
+279742,NEE,1988-05-24,3.640625
+279743,NEE,1988-05-25,3.625
+279744,NEE,1988-05-26,3.65625
+279745,NEE,1988-05-27,3.671875
+279746,NEE,1988-05-31,3.828125
+279747,NEE,1988-06-01,3.890625
+279748,NEE,1988-06-02,3.859375
+279749,NEE,1988-06-03,3.890625
+279750,NEE,1988-06-06,3.859375
+279751,NEE,1988-06-07,3.828125
+279752,NEE,1988-06-08,3.828125
+279753,NEE,1988-06-09,3.8125
+279754,NEE,1988-06-10,3.8125
+279755,NEE,1988-06-13,3.84375
+279756,NEE,1988-06-14,3.859375
+279757,NEE,1988-06-15,3.875
+279758,NEE,1988-06-16,3.8125
+279759,NEE,1988-06-17,3.859375
+279760,NEE,1988-06-20,3.84375
+279761,NEE,1988-06-21,3.859375
+279762,NEE,1988-06-22,3.890625
+279763,NEE,1988-06-23,3.890625
+279764,NEE,1988-06-24,3.875
+279765,NEE,1988-06-27,3.8125
+279766,NEE,1988-06-28,3.84375
+279767,NEE,1988-06-29,3.8125
+279768,NEE,1988-06-30,3.8125
+279769,NEE,1988-07-01,3.8125
+279770,NEE,1988-07-05,3.796875
+279771,NEE,1988-07-06,3.8125
+279772,NEE,1988-07-07,3.8125
+279773,NEE,1988-07-08,3.765625
+279774,NEE,1988-07-11,3.78125
+279775,NEE,1988-07-12,3.734375
+279776,NEE,1988-07-13,3.765625
+279777,NEE,1988-07-14,3.765625
+279778,NEE,1988-07-15,3.765625
+279779,NEE,1988-07-18,3.75
+279780,NEE,1988-07-19,3.71875
+279781,NEE,1988-07-20,3.734375
+279782,NEE,1988-07-21,3.6875
+279783,NEE,1988-07-22,3.65625
+279784,NEE,1988-07-25,3.671875
+279785,NEE,1988-07-26,3.703125
+279786,NEE,1988-07-27,3.6875
+279787,NEE,1988-07-28,3.734375
+279788,NEE,1988-07-29,3.796875
+279789,NEE,1988-08-01,3.78125
+279790,NEE,1988-08-02,3.796875
+279791,NEE,1988-08-03,3.796875
+279792,NEE,1988-08-04,3.78125
+279793,NEE,1988-08-05,3.78125
+279794,NEE,1988-08-08,3.75
+279795,NEE,1988-08-09,3.734375
+279796,NEE,1988-08-10,3.703125
+279797,NEE,1988-08-11,3.75
+279798,NEE,1988-08-12,3.734375
+279799,NEE,1988-08-15,3.671875
+279800,NEE,1988-08-16,3.703125
+279801,NEE,1988-08-17,3.703125
+279802,NEE,1988-08-18,3.71875
+279803,NEE,1988-08-19,3.75
+279804,NEE,1988-08-22,3.671875
+279805,NEE,1988-08-23,3.703125
+279806,NEE,1988-08-24,3.703125
+279807,NEE,1988-08-25,3.703125
+279808,NEE,1988-08-26,3.734375
+279809,NEE,1988-08-29,3.75
+279810,NEE,1988-08-30,3.765625
+279811,NEE,1988-08-31,3.734375
+279812,NEE,1988-09-01,3.703125
+279813,NEE,1988-09-02,3.796875
+279814,NEE,1988-09-06,3.8125
+279815,NEE,1988-09-07,3.828125
+279816,NEE,1988-09-08,3.8125
+279817,NEE,1988-09-09,3.796875
+279818,NEE,1988-09-12,3.78125
+279819,NEE,1988-09-13,3.765625
+279820,NEE,1988-09-14,3.796875
+279821,NEE,1988-09-15,3.84375
+279822,NEE,1988-09-16,3.890625
+279823,NEE,1988-09-19,3.828125
+279824,NEE,1988-09-20,3.875
+279825,NEE,1988-09-21,3.8125
+279826,NEE,1988-09-22,3.828125
+279827,NEE,1988-09-23,3.8125
+279828,NEE,1988-09-26,3.8125
+279829,NEE,1988-09-27,3.828125
+279830,NEE,1988-09-28,3.859375
+279831,NEE,1988-09-29,3.890625
+279832,NEE,1988-09-30,3.90625
+279833,NEE,1988-10-03,3.875
+279834,NEE,1988-10-04,3.84375
+279835,NEE,1988-10-05,3.859375
+279836,NEE,1988-10-06,3.890625
+279837,NEE,1988-10-07,3.96875
+279838,NEE,1988-10-10,3.96875
+279839,NEE,1988-10-11,3.984375
+279840,NEE,1988-10-12,3.9375
+279841,NEE,1988-10-13,3.9375
+279842,NEE,1988-10-14,3.953125
+279843,NEE,1988-10-17,3.953125
+279844,NEE,1988-10-18,3.953125
+279845,NEE,1988-10-19,3.90625
+279846,NEE,1988-10-20,3.921875
+279847,NEE,1988-10-21,3.9375
+279848,NEE,1988-10-24,3.921875
+279849,NEE,1988-10-25,3.953125
+279850,NEE,1988-10-26,3.9375
+279851,NEE,1988-10-27,3.921875
+279852,NEE,1988-10-28,3.9375
+279853,NEE,1988-10-31,3.9375
+279854,NEE,1988-11-01,3.953125
+279855,NEE,1988-11-02,3.953125
+279856,NEE,1988-11-03,4.0
+279857,NEE,1988-11-04,3.9375
+279858,NEE,1988-11-07,3.90625
+279859,NEE,1988-11-08,3.921875
+279860,NEE,1988-11-09,3.90625
+279861,NEE,1988-11-10,3.890625
+279862,NEE,1988-11-11,3.8125
+279863,NEE,1988-11-14,3.84375
+279864,NEE,1988-11-15,3.84375
+279865,NEE,1988-11-16,3.84375
+279866,NEE,1988-11-17,3.84375
+279867,NEE,1988-11-18,3.875
+279868,NEE,1988-11-21,3.765625
+279869,NEE,1988-11-22,3.78125
+279870,NEE,1988-11-23,3.8125
+279871,NEE,1988-11-25,3.8125
+279872,NEE,1988-11-28,3.828125
+279873,NEE,1988-11-29,3.828125
+279874,NEE,1988-11-30,3.8125
+279875,NEE,1988-12-01,3.828125
+279876,NEE,1988-12-02,3.84375
+279877,NEE,1988-12-05,3.875
+279878,NEE,1988-12-06,3.9375
+279879,NEE,1988-12-07,3.9375
+279880,NEE,1988-12-08,3.953125
+279881,NEE,1988-12-09,3.953125
+279882,NEE,1988-12-12,3.9375
+279883,NEE,1988-12-13,3.921875
+279884,NEE,1988-12-14,3.921875
+279885,NEE,1988-12-15,3.9375
+279886,NEE,1988-12-16,3.953125
+279887,NEE,1988-12-19,3.9375
+279888,NEE,1988-12-20,3.953125
+279889,NEE,1988-12-21,3.953125
+279890,NEE,1988-12-22,3.9375
+279891,NEE,1988-12-23,3.921875
+279892,NEE,1988-12-27,3.921875
+279893,NEE,1988-12-28,3.890625
+279894,NEE,1988-12-29,3.953125
+279895,NEE,1988-12-30,3.890625
+279896,NEE,1989-01-03,3.828125
+279897,NEE,1989-01-04,3.875
+279898,NEE,1989-01-05,3.859375
+279899,NEE,1989-01-06,3.859375
+279900,NEE,1989-01-09,3.90625
+279901,NEE,1989-01-10,3.921875
+279902,NEE,1989-01-11,3.921875
+279903,NEE,1989-01-12,3.921875
+279904,NEE,1989-01-13,3.90625
+279905,NEE,1989-01-16,3.90625
+279906,NEE,1989-01-17,3.890625
+279907,NEE,1989-01-18,3.90625
+279908,NEE,1989-01-19,3.921875
+279909,NEE,1989-01-20,3.921875
+279910,NEE,1989-01-23,3.90625
+279911,NEE,1989-01-24,3.9375
+279912,NEE,1989-01-25,3.921875
+279913,NEE,1989-01-26,3.921875
+279914,NEE,1989-01-27,3.90625
+279915,NEE,1989-01-30,3.921875
+279916,NEE,1989-01-31,3.9375
+279917,NEE,1989-02-01,3.921875
+279918,NEE,1989-02-02,3.9375
+279919,NEE,1989-02-03,3.9375
+279920,NEE,1989-02-06,3.921875
+279921,NEE,1989-02-07,3.953125
+279922,NEE,1989-02-08,3.9375
+279923,NEE,1989-02-09,3.921875
+279924,NEE,1989-02-10,3.875
+279925,NEE,1989-02-13,3.890625
+279926,NEE,1989-02-14,3.90625
+279927,NEE,1989-02-15,3.921875
+279928,NEE,1989-02-16,3.9375
+279929,NEE,1989-02-17,3.859375
+279930,NEE,1989-02-21,3.796875
+279931,NEE,1989-02-22,3.78125
+279932,NEE,1989-02-23,3.796875
+279933,NEE,1989-02-24,3.75
+279934,NEE,1989-02-27,3.734375
+279935,NEE,1989-02-28,3.734375
+279936,NEE,1989-03-01,3.703125
+279937,NEE,1989-03-02,3.734375
+279938,NEE,1989-03-03,3.75
+279939,NEE,1989-03-06,3.78125
+279940,NEE,1989-03-07,3.78125
+279941,NEE,1989-03-08,3.75
+279942,NEE,1989-03-09,3.71875
+279943,NEE,1989-03-10,3.703125
+279944,NEE,1989-03-13,3.75
+279945,NEE,1989-03-14,3.734375
+279946,NEE,1989-03-15,3.765625
+279947,NEE,1989-03-16,3.75
+279948,NEE,1989-03-17,3.671875
+279949,NEE,1989-03-20,3.671875
+279950,NEE,1989-03-21,3.671875
+279951,NEE,1989-03-22,3.6875
+279952,NEE,1989-03-23,3.640625
+279953,NEE,1989-03-27,3.6875
+279954,NEE,1989-03-28,3.671875
+279955,NEE,1989-03-29,3.6875
+279956,NEE,1989-03-30,3.6875
+279957,NEE,1989-03-31,3.71875
+279958,NEE,1989-04-03,3.703125
+279959,NEE,1989-04-04,3.671875
+279960,NEE,1989-04-05,3.671875
+279961,NEE,1989-04-06,3.671875
+279962,NEE,1989-04-07,3.6875
+279963,NEE,1989-04-10,3.703125
+279964,NEE,1989-04-11,3.703125
+279965,NEE,1989-04-12,3.71875
+279966,NEE,1989-04-13,3.6875
+279967,NEE,1989-04-14,3.71875
+279968,NEE,1989-04-17,3.765625
+279969,NEE,1989-04-18,3.796875
+279970,NEE,1989-04-19,3.796875
+279971,NEE,1989-04-20,3.78125
+279972,NEE,1989-04-21,3.828125
+279973,NEE,1989-04-24,3.8125
+279974,NEE,1989-04-25,3.765625
+279975,NEE,1989-04-26,3.734375
+279976,NEE,1989-04-27,3.796875
+279977,NEE,1989-04-28,3.828125
+279978,NEE,1989-05-01,3.84375
+279979,NEE,1989-05-02,3.828125
+279980,NEE,1989-05-03,3.828125
+279981,NEE,1989-05-04,3.8125
+279982,NEE,1989-05-05,3.8125
+279983,NEE,1989-05-08,3.8125
+279984,NEE,1989-05-09,3.8125
+279985,NEE,1989-05-10,3.8125
+279986,NEE,1989-05-11,3.8125
+279987,NEE,1989-05-12,3.90625
+279988,NEE,1989-05-15,3.9375
+279989,NEE,1989-05-16,3.875
+279990,NEE,1989-05-17,3.90625
+279991,NEE,1989-05-18,3.9375
+279992,NEE,1989-05-19,3.9375
+279993,NEE,1989-05-22,3.953125
+279994,NEE,1989-05-23,3.953125
+279995,NEE,1989-05-24,3.921875
+279996,NEE,1989-05-25,3.875
+279997,NEE,1989-05-26,3.890625
+279998,NEE,1989-05-30,3.84375
+279999,NEE,1989-05-31,3.90625
+280000,NEE,1989-06-01,3.90625
+280001,NEE,1989-06-02,3.875
+280002,NEE,1989-06-05,3.84375
+280003,NEE,1989-06-06,3.84375
+280004,NEE,1989-06-07,3.84375
+280005,NEE,1989-06-08,3.890625
+280006,NEE,1989-06-09,3.921875
+280007,NEE,1989-06-12,3.890625
+280008,NEE,1989-06-13,3.890625
+280009,NEE,1989-06-14,3.875
+280010,NEE,1989-06-15,3.90625
+280011,NEE,1989-06-16,3.875
+280012,NEE,1989-06-19,3.90625
+280013,NEE,1989-06-20,3.890625
+280014,NEE,1989-06-21,3.90625
+280015,NEE,1989-06-22,3.859375
+280016,NEE,1989-06-23,3.859375
+280017,NEE,1989-06-26,3.859375
+280018,NEE,1989-06-27,3.890625
+280019,NEE,1989-06-28,3.890625
+280020,NEE,1989-06-29,3.859375
+280021,NEE,1989-06-30,3.859375
+280022,NEE,1989-07-03,3.859375
+280023,NEE,1989-07-05,3.875
+280024,NEE,1989-07-06,3.890625
+280025,NEE,1989-07-07,3.921875
+280026,NEE,1989-07-10,3.9375
+280027,NEE,1989-07-11,3.984375
+280028,NEE,1989-07-12,4.03125
+280029,NEE,1989-07-13,4.0
+280030,NEE,1989-07-14,3.96875
+280031,NEE,1989-07-17,3.984375
+280032,NEE,1989-07-18,3.953125
+280033,NEE,1989-07-19,3.984375
+280034,NEE,1989-07-20,3.953125
+280035,NEE,1989-07-21,4.015625
+280036,NEE,1989-07-24,4.03125
+280037,NEE,1989-07-25,4.078125
+280038,NEE,1989-07-26,4.078125
+280039,NEE,1989-07-27,4.09375
+280040,NEE,1989-07-28,4.09375
+280041,NEE,1989-07-31,4.109375
+280042,NEE,1989-08-01,4.125
+280043,NEE,1989-08-02,4.09375
+280044,NEE,1989-08-03,4.078125
+280045,NEE,1989-08-04,4.0625
+280046,NEE,1989-08-07,4.109375
+280047,NEE,1989-08-08,4.09375
+280048,NEE,1989-08-09,4.109375
+280049,NEE,1989-08-10,4.09375
+280050,NEE,1989-08-11,4.078125
+280051,NEE,1989-08-14,4.078125
+280052,NEE,1989-08-15,4.078125
+280053,NEE,1989-08-16,4.046875
+280054,NEE,1989-08-17,4.0625
+280055,NEE,1989-08-18,4.078125
+280056,NEE,1989-08-21,3.96875
+280057,NEE,1989-08-22,4.015625
+280058,NEE,1989-08-23,4.0625
+280059,NEE,1989-08-24,4.0625
+280060,NEE,1989-08-25,4.03125
+280061,NEE,1989-08-28,3.96875
+280062,NEE,1989-08-29,3.9375
+280063,NEE,1989-08-30,3.921875
+280064,NEE,1989-08-31,3.9375
+280065,NEE,1989-09-01,3.96875
+280066,NEE,1989-09-05,3.9375
+280067,NEE,1989-09-06,3.90625
+280068,NEE,1989-09-07,3.890625
+280069,NEE,1989-09-08,3.90625
+280070,NEE,1989-09-11,3.90625
+280071,NEE,1989-09-12,3.890625
+280072,NEE,1989-09-13,3.90625
+280073,NEE,1989-09-14,3.875
+280074,NEE,1989-09-15,3.921875
+280075,NEE,1989-09-18,3.96875
+280076,NEE,1989-09-19,4.0
+280077,NEE,1989-09-20,4.0
+280078,NEE,1989-09-21,4.046875
+280079,NEE,1989-09-22,4.03125
+280080,NEE,1989-09-25,4.0
+280081,NEE,1989-09-26,3.984375
+280082,NEE,1989-09-27,3.96875
+280083,NEE,1989-09-28,3.96875
+280084,NEE,1989-09-29,3.953125
+280085,NEE,1989-10-02,3.984375
+280086,NEE,1989-10-03,4.0
+280087,NEE,1989-10-04,4.0
+280088,NEE,1989-10-05,4.0
+280089,NEE,1989-10-06,3.984375
+280090,NEE,1989-10-09,4.0
+280091,NEE,1989-10-10,3.984375
+280092,NEE,1989-10-11,4.0
+280093,NEE,1989-10-12,4.015625
+280094,NEE,1989-10-13,4.03125
+280095,NEE,1989-10-16,4.09375
+280096,NEE,1989-10-17,4.09375
+280097,NEE,1989-10-18,4.078125
+280098,NEE,1989-10-19,4.109375
+280099,NEE,1989-10-20,4.09375
+280100,NEE,1989-10-23,4.140625
+280101,NEE,1989-10-24,4.109375
+280102,NEE,1989-10-25,4.125
+280103,NEE,1989-10-26,4.109375
+280104,NEE,1989-10-27,4.125
+280105,NEE,1989-10-30,4.125
+280106,NEE,1989-10-31,4.171875
+280107,NEE,1989-11-01,4.25
+280108,NEE,1989-11-02,4.21875
+280109,NEE,1989-11-03,4.203125
+280110,NEE,1989-11-06,4.15625
+280111,NEE,1989-11-07,4.203125
+280112,NEE,1989-11-08,4.28125
+280113,NEE,1989-11-09,4.28125
+280114,NEE,1989-11-10,4.28125
+280115,NEE,1989-11-13,4.3125
+280116,NEE,1989-11-14,4.296875
+280117,NEE,1989-11-15,4.3125
+280118,NEE,1989-11-16,4.296875
+280119,NEE,1989-11-17,4.25
+280120,NEE,1989-11-20,4.203125
+280121,NEE,1989-11-21,4.21875
+280122,NEE,1989-11-22,4.25
+280123,NEE,1989-11-24,4.234375
+280124,NEE,1989-11-27,4.25
+280125,NEE,1989-11-28,4.203125
+280126,NEE,1989-11-29,4.203125
+280127,NEE,1989-11-30,4.21875
+280128,NEE,1989-12-01,4.234375
+280129,NEE,1989-12-04,4.1875
+280130,NEE,1989-12-05,4.203125
+280131,NEE,1989-12-06,4.25
+280132,NEE,1989-12-07,4.234375
+280133,NEE,1989-12-08,4.25
+280134,NEE,1989-12-11,4.234375
+280135,NEE,1989-12-12,4.28125
+280136,NEE,1989-12-13,4.3125
+280137,NEE,1989-12-14,4.3125
+280138,NEE,1989-12-15,4.375
+280139,NEE,1989-12-18,4.4375
+280140,NEE,1989-12-19,4.4375
+280141,NEE,1989-12-20,4.46875
+280142,NEE,1989-12-21,4.59375
+280143,NEE,1989-12-22,4.5625
+280144,NEE,1989-12-26,4.578125
+280145,NEE,1989-12-27,4.578125
+280146,NEE,1989-12-28,4.515625
+280147,NEE,1989-12-29,4.546875
+280148,NEE,1990-01-02,4.5625
+280149,NEE,1990-01-03,4.5
+280150,NEE,1990-01-04,4.390625
+280151,NEE,1990-01-05,4.328125
+280152,NEE,1990-01-08,4.25
+280153,NEE,1990-01-09,4.203125
+280154,NEE,1990-01-10,4.234375
+280155,NEE,1990-01-11,4.265625
+280156,NEE,1990-01-12,4.171875
+280157,NEE,1990-01-15,4.203125
+280158,NEE,1990-01-16,4.265625
+280159,NEE,1990-01-17,4.28125
+280160,NEE,1990-01-18,4.296875
+280161,NEE,1990-01-19,4.296875
+280162,NEE,1990-01-22,4.21875
+280163,NEE,1990-01-23,4.25
+280164,NEE,1990-01-24,4.234375
+280165,NEE,1990-01-25,4.21875
+280166,NEE,1990-01-26,4.234375
+280167,NEE,1990-01-29,4.234375
+280168,NEE,1990-01-30,4.203125
+280169,NEE,1990-01-31,4.25
+280170,NEE,1990-02-01,4.21875
+280171,NEE,1990-02-02,4.21875
+280172,NEE,1990-02-05,4.1875
+280173,NEE,1990-02-06,4.21875
+280174,NEE,1990-02-07,4.296875
+280175,NEE,1990-02-08,4.21875
+280176,NEE,1990-02-09,4.234375
+280177,NEE,1990-02-12,4.21875
+280178,NEE,1990-02-13,4.25
+280179,NEE,1990-02-14,4.28125
+280180,NEE,1990-02-15,4.25
+280181,NEE,1990-02-16,4.265625
+280182,NEE,1990-02-20,4.171875
+280183,NEE,1990-02-21,4.1875
+280184,NEE,1990-02-22,4.0625
+280185,NEE,1990-02-23,4.0625
+280186,NEE,1990-02-26,4.109375
+280187,NEE,1990-02-27,4.078125
+280188,NEE,1990-02-28,4.109375
+280189,NEE,1990-03-01,4.140625
+280190,NEE,1990-03-02,4.171875
+280191,NEE,1990-03-05,4.125
+280192,NEE,1990-03-06,4.140625
+280193,NEE,1990-03-07,4.125
+280194,NEE,1990-03-08,4.125
+280195,NEE,1990-03-09,4.125
+280196,NEE,1990-03-12,4.15625
+280197,NEE,1990-03-13,4.125
+280198,NEE,1990-03-14,4.15625
+280199,NEE,1990-03-15,4.140625
+280200,NEE,1990-03-16,4.125
+280201,NEE,1990-03-19,4.109375
+280202,NEE,1990-03-20,4.09375
+280203,NEE,1990-03-21,4.046875
+280204,NEE,1990-03-22,4.03125
+280205,NEE,1990-03-23,4.03125
+280206,NEE,1990-03-26,4.03125
+280207,NEE,1990-03-27,4.03125
+280208,NEE,1990-03-28,4.0625
+280209,NEE,1990-03-29,4.03125
+280210,NEE,1990-03-30,4.015625
+280211,NEE,1990-04-02,4.0
+280212,NEE,1990-04-03,4.015625
+280213,NEE,1990-04-04,4.03125
+280214,NEE,1990-04-05,3.984375
+280215,NEE,1990-04-06,4.015625
+280216,NEE,1990-04-09,4.015625
+280217,NEE,1990-04-10,3.96875
+280218,NEE,1990-04-11,4.03125
+280219,NEE,1990-04-12,4.015625
+280220,NEE,1990-04-16,4.0
+280221,NEE,1990-04-17,4.0
+280222,NEE,1990-04-18,3.96875
+280223,NEE,1990-04-19,3.9375
+280224,NEE,1990-04-20,3.84375
+280225,NEE,1990-04-23,3.8125
+280226,NEE,1990-04-24,3.84375
+280227,NEE,1990-04-25,3.828125
+280228,NEE,1990-04-26,3.796875
+280229,NEE,1990-04-27,3.734375
+280230,NEE,1990-04-30,3.71875
+280231,NEE,1990-05-01,3.796875
+280232,NEE,1990-05-02,3.8125
+280233,NEE,1990-05-03,3.78125
+280234,NEE,1990-05-04,3.765625
+280235,NEE,1990-05-07,3.796875
+280236,NEE,1990-05-08,3.90625
+280237,NEE,1990-05-09,3.921875
+280238,NEE,1990-05-10,3.9375
+280239,NEE,1990-05-11,4.015625
+280240,NEE,1990-05-14,4.046875
+280241,NEE,1990-05-15,4.03125
+280242,NEE,1990-05-16,4.046875
+280243,NEE,1990-05-17,4.046875
+280244,NEE,1990-05-18,4.03125
+280245,NEE,1990-05-21,4.03125
+280246,NEE,1990-05-22,4.03125
+280247,NEE,1990-05-23,4.015625
+280248,NEE,1990-05-24,3.90625
+280249,NEE,1990-05-25,3.875
+280250,NEE,1990-05-29,3.890625
+280251,NEE,1990-05-30,3.90625
+280252,NEE,1990-05-31,3.953125
+280253,NEE,1990-06-01,3.953125
+280254,NEE,1990-06-04,4.015625
+280255,NEE,1990-06-05,4.015625
+280256,NEE,1990-06-06,3.96875
+280257,NEE,1990-06-07,3.984375
+280258,NEE,1990-06-08,3.921875
+280259,NEE,1990-06-11,3.96875
+280260,NEE,1990-06-12,3.984375
+280261,NEE,1990-06-13,3.953125
+280262,NEE,1990-06-14,3.96875
+280263,NEE,1990-06-15,3.96875
+280264,NEE,1990-06-18,3.890625
+280265,NEE,1990-06-19,3.890625
+280266,NEE,1990-06-20,3.90625
+280267,NEE,1990-06-21,3.90625
+280268,NEE,1990-06-22,3.828125
+280269,NEE,1990-06-25,3.796875
+280270,NEE,1990-06-26,3.78125
+280271,NEE,1990-06-27,3.8125
+280272,NEE,1990-06-28,3.8125
+280273,NEE,1990-06-29,3.828125
+280274,NEE,1990-07-02,3.8125
+280275,NEE,1990-07-03,3.8125
+280276,NEE,1990-07-05,3.78125
+280277,NEE,1990-07-06,3.75
+280278,NEE,1990-07-09,3.734375
+280279,NEE,1990-07-10,3.703125
+280280,NEE,1990-07-11,3.6875
+280281,NEE,1990-07-12,3.703125
+280282,NEE,1990-07-13,3.71875
+280283,NEE,1990-07-16,3.75
+280284,NEE,1990-07-17,3.75
+280285,NEE,1990-07-18,3.71875
+280286,NEE,1990-07-19,3.71875
+280287,NEE,1990-07-20,3.703125
+280288,NEE,1990-07-23,3.703125
+280289,NEE,1990-07-24,3.671875
+280290,NEE,1990-07-25,3.703125
+280291,NEE,1990-07-26,3.703125
+280292,NEE,1990-07-27,3.734375
+280293,NEE,1990-07-30,3.78125
+280294,NEE,1990-07-31,3.828125
+280295,NEE,1990-08-01,3.875
+280296,NEE,1990-08-02,3.8125
+280297,NEE,1990-08-03,3.75
+280298,NEE,1990-08-06,3.71875
+280299,NEE,1990-08-07,3.6875
+280300,NEE,1990-08-08,3.703125
+280301,NEE,1990-08-09,3.703125
+280302,NEE,1990-08-10,3.671875
+280303,NEE,1990-08-13,3.671875
+280304,NEE,1990-08-14,3.6875
+280305,NEE,1990-08-15,3.703125
+280306,NEE,1990-08-16,3.671875
+280307,NEE,1990-08-17,3.671875
+280308,NEE,1990-08-20,3.671875
+280309,NEE,1990-08-21,3.609375
+280310,NEE,1990-08-22,3.5625
+280311,NEE,1990-08-23,3.484375
+280312,NEE,1990-08-24,3.46875
+280313,NEE,1990-08-27,3.421875
+280314,NEE,1990-08-28,3.4375
+280315,NEE,1990-08-29,3.4375
+280316,NEE,1990-08-30,3.390625
+280317,NEE,1990-08-31,3.40625
+280318,NEE,1990-09-04,3.40625
+280319,NEE,1990-09-05,3.4375
+280320,NEE,1990-09-06,3.421875
+280321,NEE,1990-09-07,3.421875
+280322,NEE,1990-09-10,3.390625
+280323,NEE,1990-09-11,3.40625
+280324,NEE,1990-09-12,3.375
+280325,NEE,1990-09-13,3.3125
+280326,NEE,1990-09-14,3.328125
+280327,NEE,1990-09-17,3.359375
+280328,NEE,1990-09-18,3.421875
+280329,NEE,1990-09-19,3.4375
+280330,NEE,1990-09-20,3.421875
+280331,NEE,1990-09-21,3.453125
+280332,NEE,1990-09-24,3.4375
+280333,NEE,1990-09-25,3.453125
+280334,NEE,1990-09-26,3.4375
+280335,NEE,1990-09-27,3.4375
+280336,NEE,1990-09-28,3.453125
+280337,NEE,1990-10-01,3.609375
+280338,NEE,1990-10-02,3.609375
+280339,NEE,1990-10-03,3.546875
+280340,NEE,1990-10-04,3.640625
+280341,NEE,1990-10-05,3.65625
+280342,NEE,1990-10-08,3.71875
+280343,NEE,1990-10-09,3.609375
+280344,NEE,1990-10-10,3.59375
+280345,NEE,1990-10-11,3.546875
+280346,NEE,1990-10-12,3.59375
+280347,NEE,1990-10-15,3.625
+280348,NEE,1990-10-16,3.609375
+280349,NEE,1990-10-17,3.625
+280350,NEE,1990-10-18,3.609375
+280351,NEE,1990-10-19,3.578125
+280352,NEE,1990-10-22,3.609375
+280353,NEE,1990-10-23,3.59375
+280354,NEE,1990-10-24,3.40625
+280355,NEE,1990-10-25,3.421875
+280356,NEE,1990-10-26,3.46875
+280357,NEE,1990-10-29,3.484375
+280358,NEE,1990-10-30,3.5
+280359,NEE,1990-10-31,3.5
+280360,NEE,1990-11-01,3.546875
+280361,NEE,1990-11-02,3.59375
+280362,NEE,1990-11-05,3.578125
+280363,NEE,1990-11-06,3.546875
+280364,NEE,1990-11-07,3.515625
+280365,NEE,1990-11-08,3.5
+280366,NEE,1990-11-09,3.5
+280367,NEE,1990-11-12,3.53125
+280368,NEE,1990-11-13,3.53125
+280369,NEE,1990-11-14,3.46875
+280370,NEE,1990-11-15,3.40625
+280371,NEE,1990-11-16,3.421875
+280372,NEE,1990-11-19,3.390625
+280373,NEE,1990-11-20,3.40625
+280374,NEE,1990-11-21,3.453125
+280375,NEE,1990-11-23,3.4375
+280376,NEE,1990-11-26,3.4375
+280377,NEE,1990-11-27,3.421875
+280378,NEE,1990-11-28,3.453125
+280379,NEE,1990-11-29,3.453125
+280380,NEE,1990-11-30,3.46875
+280381,NEE,1990-12-03,3.46875
+280382,NEE,1990-12-04,3.53125
+280383,NEE,1990-12-05,3.59375
+280384,NEE,1990-12-06,3.5625
+280385,NEE,1990-12-07,3.5625
+280386,NEE,1990-12-10,3.53125
+280387,NEE,1990-12-11,3.5625
+280388,NEE,1990-12-12,3.578125
+280389,NEE,1990-12-13,3.640625
+280390,NEE,1990-12-14,3.625
+280391,NEE,1990-12-17,3.59375
+280392,NEE,1990-12-18,3.59375
+280393,NEE,1990-12-19,3.625
+280394,NEE,1990-12-20,3.625
+280395,NEE,1990-12-21,3.6875
+280396,NEE,1990-12-24,3.65625
+280397,NEE,1990-12-26,3.703125
+280398,NEE,1990-12-27,3.6875
+280399,NEE,1990-12-28,3.640625
+280400,NEE,1990-12-31,3.625
+280401,NEE,1991-01-02,3.640625
+280402,NEE,1991-01-03,3.671875
+280403,NEE,1991-01-04,3.65625
+280404,NEE,1991-01-07,3.65625
+280405,NEE,1991-01-08,3.609375
+280406,NEE,1991-01-09,3.578125
+280407,NEE,1991-01-10,3.59375
+280408,NEE,1991-01-11,3.59375
+280409,NEE,1991-01-14,3.53125
+280410,NEE,1991-01-15,3.546875
+280411,NEE,1991-01-16,3.515625
+280412,NEE,1991-01-17,3.5625
+280413,NEE,1991-01-18,3.59375
+280414,NEE,1991-01-21,3.59375
+280415,NEE,1991-01-22,3.59375
+280416,NEE,1991-01-23,3.59375
+280417,NEE,1991-01-24,3.625
+280418,NEE,1991-01-25,3.609375
+280419,NEE,1991-01-28,3.609375
+280420,NEE,1991-01-29,3.59375
+280421,NEE,1991-01-30,3.59375
+280422,NEE,1991-01-31,3.59375
+280423,NEE,1991-02-01,3.578125
+280424,NEE,1991-02-04,3.609375
+280425,NEE,1991-02-05,3.609375
+280426,NEE,1991-02-06,3.625
+280427,NEE,1991-02-07,3.671875
+280428,NEE,1991-02-08,3.75
+280429,NEE,1991-02-11,3.8125
+280430,NEE,1991-02-12,3.875
+280431,NEE,1991-02-13,3.890625
+280432,NEE,1991-02-14,3.890625
+280433,NEE,1991-02-15,3.90625
+280434,NEE,1991-02-19,3.875
+280435,NEE,1991-02-20,3.859375
+280436,NEE,1991-02-21,3.84375
+280437,NEE,1991-02-22,3.765625
+280438,NEE,1991-02-25,3.734375
+280439,NEE,1991-02-26,3.6875
+280440,NEE,1991-02-27,3.6875
+280441,NEE,1991-02-28,3.71875
+280442,NEE,1991-03-01,3.75
+280443,NEE,1991-03-04,3.71875
+280444,NEE,1991-03-05,3.75
+280445,NEE,1991-03-06,3.734375
+280446,NEE,1991-03-07,3.671875
+280447,NEE,1991-03-08,3.625
+280448,NEE,1991-03-11,3.671875
+280449,NEE,1991-03-12,3.703125
+280450,NEE,1991-03-13,3.75
+280451,NEE,1991-03-14,3.75
+280452,NEE,1991-03-15,3.78125
+280453,NEE,1991-03-18,3.71875
+280454,NEE,1991-03-19,3.734375
+280455,NEE,1991-03-20,3.765625
+280456,NEE,1991-03-21,3.71875
+280457,NEE,1991-03-22,3.734375
+280458,NEE,1991-03-25,3.765625
+280459,NEE,1991-03-26,3.78125
+280460,NEE,1991-03-27,3.796875
+280461,NEE,1991-03-28,3.78125
+280462,NEE,1991-04-01,3.75
+280463,NEE,1991-04-02,3.765625
+280464,NEE,1991-04-03,3.78125
+280465,NEE,1991-04-04,3.796875
+280466,NEE,1991-04-05,3.8125
+280467,NEE,1991-04-08,3.8125
+280468,NEE,1991-04-09,3.75
+280469,NEE,1991-04-10,3.734375
+280470,NEE,1991-04-11,3.8125
+280471,NEE,1991-04-12,3.8125
+280472,NEE,1991-04-15,3.78125
+280473,NEE,1991-04-16,3.828125
+280474,NEE,1991-04-17,3.796875
+280475,NEE,1991-04-18,3.75
+280476,NEE,1991-04-19,3.734375
+280477,NEE,1991-04-22,3.75
+280478,NEE,1991-04-23,3.75
+280479,NEE,1991-04-24,3.75
+280480,NEE,1991-04-25,3.75
+280481,NEE,1991-04-26,3.734375
+280482,NEE,1991-04-29,3.734375
+280483,NEE,1991-04-30,3.78125
+280484,NEE,1991-05-01,3.84375
+280485,NEE,1991-05-02,3.8125
+280486,NEE,1991-05-03,3.796875
+280487,NEE,1991-05-06,3.734375
+280488,NEE,1991-05-07,3.765625
+280489,NEE,1991-05-08,3.796875
+280490,NEE,1991-05-09,3.859375
+280491,NEE,1991-05-10,3.828125
+280492,NEE,1991-05-13,3.84375
+280493,NEE,1991-05-14,3.828125
+280494,NEE,1991-05-15,3.84375
+280495,NEE,1991-05-16,3.90625
+280496,NEE,1991-05-17,3.9375
+280497,NEE,1991-05-20,3.953125
+280498,NEE,1991-05-21,3.96875
+280499,NEE,1991-05-22,3.96875
+280500,NEE,1991-05-23,3.9375
+280501,NEE,1991-05-24,3.828125
+280502,NEE,1991-05-28,3.8125
+280503,NEE,1991-05-29,3.8125
+280504,NEE,1991-05-30,3.828125
+280505,NEE,1991-05-31,3.8125
+280506,NEE,1991-06-03,3.796875
+280507,NEE,1991-06-04,3.8125
+280508,NEE,1991-06-05,3.796875
+280509,NEE,1991-06-06,3.78125
+280510,NEE,1991-06-07,3.75
+280511,NEE,1991-06-10,3.78125
+280512,NEE,1991-06-11,3.75
+280513,NEE,1991-06-12,3.765625
+280514,NEE,1991-06-13,3.765625
+280515,NEE,1991-06-14,3.765625
+280516,NEE,1991-06-17,3.765625
+280517,NEE,1991-06-18,3.75
+280518,NEE,1991-06-19,3.734375
+280519,NEE,1991-06-20,3.75
+280520,NEE,1991-06-21,3.765625
+280521,NEE,1991-06-24,3.75
+280522,NEE,1991-06-25,3.765625
+280523,NEE,1991-06-26,3.75
+280524,NEE,1991-06-27,3.796875
+280525,NEE,1991-06-28,3.796875
+280526,NEE,1991-07-01,3.84375
+280527,NEE,1991-07-02,3.84375
+280528,NEE,1991-07-03,3.8125
+280529,NEE,1991-07-05,3.828125
+280530,NEE,1991-07-08,3.796875
+280531,NEE,1991-07-09,3.796875
+280532,NEE,1991-07-10,3.75
+280533,NEE,1991-07-11,3.78125
+280534,NEE,1991-07-12,3.828125
+280535,NEE,1991-07-15,3.828125
+280536,NEE,1991-07-16,3.828125
+280537,NEE,1991-07-17,3.84375
+280538,NEE,1991-07-18,3.828125
+280539,NEE,1991-07-19,3.796875
+280540,NEE,1991-07-22,3.84375
+280541,NEE,1991-07-23,3.859375
+280542,NEE,1991-07-24,3.84375
+280543,NEE,1991-07-25,3.875
+280544,NEE,1991-07-26,3.90625
+280545,NEE,1991-07-29,3.953125
+280546,NEE,1991-07-30,3.984375
+280547,NEE,1991-07-31,3.984375
+280548,NEE,1991-08-01,3.984375
+280549,NEE,1991-08-02,4.0
+280550,NEE,1991-08-05,3.984375
+280551,NEE,1991-08-06,4.0625
+280552,NEE,1991-08-07,4.078125
+280553,NEE,1991-08-08,4.09375
+280554,NEE,1991-08-09,4.09375
+280555,NEE,1991-08-12,4.125
+280556,NEE,1991-08-13,4.109375
+280557,NEE,1991-08-14,4.125
+280558,NEE,1991-08-15,4.140625
+280559,NEE,1991-08-16,4.125
+280560,NEE,1991-08-19,4.09375
+280561,NEE,1991-08-20,4.140625
+280562,NEE,1991-08-21,4.203125
+280563,NEE,1991-08-22,4.203125
+280564,NEE,1991-08-23,4.203125
+280565,NEE,1991-08-26,4.125
+280566,NEE,1991-08-27,4.09375
+280567,NEE,1991-08-28,4.109375
+280568,NEE,1991-08-29,4.09375
+280569,NEE,1991-08-30,4.09375
+280570,NEE,1991-09-03,4.109375
+280571,NEE,1991-09-04,4.09375
+280572,NEE,1991-09-05,4.125
+280573,NEE,1991-09-06,4.125
+280574,NEE,1991-09-09,4.109375
+280575,NEE,1991-09-10,4.109375
+280576,NEE,1991-09-11,4.09375
+280577,NEE,1991-09-12,4.09375
+280578,NEE,1991-09-13,4.09375
+280579,NEE,1991-09-16,4.09375
+280580,NEE,1991-09-17,4.0625
+280581,NEE,1991-09-18,4.0625
+280582,NEE,1991-09-19,4.0625
+280583,NEE,1991-09-20,4.0625
+280584,NEE,1991-09-23,4.046875
+280585,NEE,1991-09-24,4.09375
+280586,NEE,1991-09-25,4.109375
+280587,NEE,1991-09-26,4.125
+280588,NEE,1991-09-27,4.15625
+280589,NEE,1991-09-30,4.203125
+280590,NEE,1991-10-01,4.203125
+280591,NEE,1991-10-02,4.21875
+280592,NEE,1991-10-03,4.21875
+280593,NEE,1991-10-04,4.15625
+280594,NEE,1991-10-07,4.140625
+280595,NEE,1991-10-08,4.203125
+280596,NEE,1991-10-09,4.140625
+280597,NEE,1991-10-10,4.125
+280598,NEE,1991-10-11,4.15625
+280599,NEE,1991-10-14,4.203125
+280600,NEE,1991-10-15,4.21875
+280601,NEE,1991-10-16,4.203125
+280602,NEE,1991-10-17,4.21875
+280603,NEE,1991-10-18,4.21875
+280604,NEE,1991-10-21,4.1875
+280605,NEE,1991-10-22,4.1875
+280606,NEE,1991-10-23,4.203125
+280607,NEE,1991-10-24,4.203125
+280608,NEE,1991-10-25,4.265625
+280609,NEE,1991-10-28,4.296875
+280610,NEE,1991-10-29,4.328125
+280611,NEE,1991-10-30,4.3125
+280612,NEE,1991-10-31,4.328125
+280613,NEE,1991-11-01,4.328125
+280614,NEE,1991-11-04,4.328125
+280615,NEE,1991-11-05,4.3125
+280616,NEE,1991-11-06,4.34375
+280617,NEE,1991-11-07,4.375
+280618,NEE,1991-11-08,4.328125
+280619,NEE,1991-11-11,4.3125
+280620,NEE,1991-11-12,4.359375
+280621,NEE,1991-11-13,4.359375
+280622,NEE,1991-11-14,4.359375
+280623,NEE,1991-11-15,4.328125
+280624,NEE,1991-11-18,4.390625
+280625,NEE,1991-11-19,4.34375
+280626,NEE,1991-11-20,4.359375
+280627,NEE,1991-11-21,4.34375
+280628,NEE,1991-11-22,4.359375
+280629,NEE,1991-11-25,4.34375
+280630,NEE,1991-11-26,4.375
+280631,NEE,1991-11-27,4.34375
+280632,NEE,1991-11-29,4.328125
+280633,NEE,1991-12-02,4.359375
+280634,NEE,1991-12-03,4.34375
+280635,NEE,1991-12-04,4.359375
+280636,NEE,1991-12-05,4.328125
+280637,NEE,1991-12-06,4.34375
+280638,NEE,1991-12-09,4.390625
+280639,NEE,1991-12-10,4.4375
+280640,NEE,1991-12-11,4.40625
+280641,NEE,1991-12-12,4.40625
+280642,NEE,1991-12-13,4.40625
+280643,NEE,1991-12-16,4.375
+280644,NEE,1991-12-17,4.34375
+280645,NEE,1991-12-18,4.34375
+280646,NEE,1991-12-19,4.359375
+280647,NEE,1991-12-20,4.546875
+280648,NEE,1991-12-23,4.59375
+280649,NEE,1991-12-24,4.5625
+280650,NEE,1991-12-26,4.65625
+280651,NEE,1991-12-27,4.59375
+280652,NEE,1991-12-30,4.59375
+280653,NEE,1991-12-31,4.625
+280654,NEE,1992-01-02,4.5625
+280655,NEE,1992-01-03,4.578125
+280656,NEE,1992-01-06,4.53125
+280657,NEE,1992-01-07,4.546875
+280658,NEE,1992-01-08,4.484375
+280659,NEE,1992-01-09,4.484375
+280660,NEE,1992-01-10,4.390625
+280661,NEE,1992-01-13,4.359375
+280662,NEE,1992-01-14,4.40625
+280663,NEE,1992-01-15,4.34375
+280664,NEE,1992-01-16,4.34375
+280665,NEE,1992-01-17,4.28125
+280666,NEE,1992-01-20,4.3125
+280667,NEE,1992-01-21,4.328125
+280668,NEE,1992-01-22,4.375
+280669,NEE,1992-01-23,4.328125
+280670,NEE,1992-01-24,4.359375
+280671,NEE,1992-01-27,4.34375
+280672,NEE,1992-01-28,4.359375
+280673,NEE,1992-01-29,4.3125
+280674,NEE,1992-01-30,4.34375
+280675,NEE,1992-01-31,4.296875
+280676,NEE,1992-02-03,4.28125
+280677,NEE,1992-02-04,4.328125
+280678,NEE,1992-02-05,4.28125
+280679,NEE,1992-02-06,4.265625
+280680,NEE,1992-02-07,4.25
+280681,NEE,1992-02-10,4.328125
+280682,NEE,1992-02-11,4.375
+280683,NEE,1992-02-12,4.359375
+280684,NEE,1992-02-13,4.296875
+280685,NEE,1992-02-14,4.296875
+280686,NEE,1992-02-18,4.265625
+280687,NEE,1992-02-19,4.28125
+280688,NEE,1992-02-20,4.265625
+280689,NEE,1992-02-21,4.265625
+280690,NEE,1992-02-24,4.15625
+280691,NEE,1992-02-25,4.171875
+280692,NEE,1992-02-26,4.265625
+280693,NEE,1992-02-27,4.25
+280694,NEE,1992-02-28,4.21875
+280695,NEE,1992-03-02,4.171875
+280696,NEE,1992-03-03,4.15625
+280697,NEE,1992-03-04,4.125
+280698,NEE,1992-03-05,4.140625
+280699,NEE,1992-03-06,4.140625
+280700,NEE,1992-03-09,4.171875
+280701,NEE,1992-03-10,4.171875
+280702,NEE,1992-03-11,4.171875
+280703,NEE,1992-03-12,4.171875
+280704,NEE,1992-03-13,4.171875
+280705,NEE,1992-03-16,4.171875
+280706,NEE,1992-03-17,4.171875
+280707,NEE,1992-03-18,4.171875
+280708,NEE,1992-03-19,4.15625
+280709,NEE,1992-03-20,4.15625
+280710,NEE,1992-03-23,4.140625
+280711,NEE,1992-03-24,4.15625
+280712,NEE,1992-03-25,4.15625
+280713,NEE,1992-03-26,4.1875
+280714,NEE,1992-03-27,4.171875
+280715,NEE,1992-03-30,4.15625
+280716,NEE,1992-03-31,4.171875
+280717,NEE,1992-04-01,4.15625
+280718,NEE,1992-04-02,4.125
+280719,NEE,1992-04-03,4.171875
+280720,NEE,1992-04-06,4.1875
+280721,NEE,1992-04-07,4.140625
+280722,NEE,1992-04-08,4.109375
+280723,NEE,1992-04-09,4.15625
+280724,NEE,1992-04-10,4.171875
+280725,NEE,1992-04-13,4.1875
+280726,NEE,1992-04-14,4.21875
+280727,NEE,1992-04-15,4.265625
+280728,NEE,1992-04-16,4.296875
+280729,NEE,1992-04-20,4.3125
+280730,NEE,1992-04-21,4.328125
+280731,NEE,1992-04-22,4.3125
+280732,NEE,1992-04-23,4.3125
+280733,NEE,1992-04-24,4.34375
+280734,NEE,1992-04-27,4.34375
+280735,NEE,1992-04-28,4.34375
+280736,NEE,1992-04-29,4.34375
+280737,NEE,1992-04-30,4.34375
+280738,NEE,1992-05-01,4.34375
+280739,NEE,1992-05-04,4.40625
+280740,NEE,1992-05-05,4.453125
+280741,NEE,1992-05-06,4.421875
+280742,NEE,1992-05-07,4.421875
+280743,NEE,1992-05-08,4.421875
+280744,NEE,1992-05-11,4.453125
+280745,NEE,1992-05-12,4.453125
+280746,NEE,1992-05-13,4.453125
+280747,NEE,1992-05-14,4.4375
+280748,NEE,1992-05-15,4.4375
+280749,NEE,1992-05-18,4.4375
+280750,NEE,1992-05-19,4.4375
+280751,NEE,1992-05-20,4.4375
+280752,NEE,1992-05-21,4.4375
+280753,NEE,1992-05-22,4.3125
+280754,NEE,1992-05-26,4.296875
+280755,NEE,1992-05-27,4.3125
+280756,NEE,1992-05-28,4.375
+280757,NEE,1992-05-29,4.359375
+280758,NEE,1992-06-01,4.375
+280759,NEE,1992-06-02,4.359375
+280760,NEE,1992-06-03,4.359375
+280761,NEE,1992-06-04,4.328125
+280762,NEE,1992-06-05,4.375
+280763,NEE,1992-06-08,4.375
+280764,NEE,1992-06-09,4.359375
+280765,NEE,1992-06-10,4.328125
+280766,NEE,1992-06-11,4.328125
+280767,NEE,1992-06-12,4.328125
+280768,NEE,1992-06-15,4.328125
+280769,NEE,1992-06-16,4.3125
+280770,NEE,1992-06-17,4.265625
+280771,NEE,1992-06-18,4.265625
+280772,NEE,1992-06-19,4.3125
+280773,NEE,1992-06-22,4.359375
+280774,NEE,1992-06-23,4.34375
+280775,NEE,1992-06-24,4.359375
+280776,NEE,1992-06-25,4.359375
+280777,NEE,1992-06-26,4.359375
+280778,NEE,1992-06-29,4.375
+280779,NEE,1992-06-30,4.359375
+280780,NEE,1992-07-01,4.390625
+280781,NEE,1992-07-02,4.421875
+280782,NEE,1992-07-06,4.4375
+280783,NEE,1992-07-07,4.46875
+280784,NEE,1992-07-08,4.515625
+280785,NEE,1992-07-09,4.5625
+280786,NEE,1992-07-10,4.578125
+280787,NEE,1992-07-13,4.5625
+280788,NEE,1992-07-14,4.59375
+280789,NEE,1992-07-15,4.625
+280790,NEE,1992-07-16,4.609375
+280791,NEE,1992-07-17,4.609375
+280792,NEE,1992-07-20,4.59375
+280793,NEE,1992-07-21,4.609375
+280794,NEE,1992-07-22,4.59375
+280795,NEE,1992-07-23,4.625
+280796,NEE,1992-07-24,4.640625
+280797,NEE,1992-07-27,4.625
+280798,NEE,1992-07-28,4.65625
+280799,NEE,1992-07-29,4.671875
+280800,NEE,1992-07-30,4.703125
+280801,NEE,1992-07-31,4.75
+280802,NEE,1992-08-03,4.78125
+280803,NEE,1992-08-04,4.765625
+280804,NEE,1992-08-05,4.734375
+280805,NEE,1992-08-06,4.71875
+280806,NEE,1992-08-07,4.734375
+280807,NEE,1992-08-10,4.734375
+280808,NEE,1992-08-11,4.71875
+280809,NEE,1992-08-12,4.71875
+280810,NEE,1992-08-13,4.71875
+280811,NEE,1992-08-14,4.71875
+280812,NEE,1992-08-17,4.6875
+280813,NEE,1992-08-18,4.71875
+280814,NEE,1992-08-19,4.734375
+280815,NEE,1992-08-20,4.75
+280816,NEE,1992-08-21,4.765625
+280817,NEE,1992-08-24,4.59375
+280818,NEE,1992-08-25,4.59375
+280819,NEE,1992-08-26,4.578125
+280820,NEE,1992-08-27,4.5625
+280821,NEE,1992-08-28,4.484375
+280822,NEE,1992-08-31,4.5
+280823,NEE,1992-09-01,4.5
+280824,NEE,1992-09-02,4.5
+280825,NEE,1992-09-03,4.46875
+280826,NEE,1992-09-04,4.546875
+280827,NEE,1992-09-08,4.5
+280828,NEE,1992-09-09,4.453125
+280829,NEE,1992-09-10,4.453125
+280830,NEE,1992-09-11,4.484375
+280831,NEE,1992-09-14,4.453125
+280832,NEE,1992-09-15,4.4375
+280833,NEE,1992-09-16,4.4375
+280834,NEE,1992-09-17,4.484375
+280835,NEE,1992-09-18,4.53125
+280836,NEE,1992-09-21,4.53125
+280837,NEE,1992-09-22,4.46875
+280838,NEE,1992-09-23,4.53125
+280839,NEE,1992-09-24,4.53125
+280840,NEE,1992-09-25,4.515625
+280841,NEE,1992-09-28,4.53125
+280842,NEE,1992-09-29,4.546875
+280843,NEE,1992-09-30,4.546875
+280844,NEE,1992-10-01,4.546875
+280845,NEE,1992-10-02,4.5
+280846,NEE,1992-10-05,4.453125
+280847,NEE,1992-10-06,4.453125
+280848,NEE,1992-10-07,4.40625
+280849,NEE,1992-10-08,4.46875
+280850,NEE,1992-10-09,4.46875
+280851,NEE,1992-10-12,4.46875
+280852,NEE,1992-10-13,4.46875
+280853,NEE,1992-10-14,4.484375
+280854,NEE,1992-10-15,4.515625
+280855,NEE,1992-10-16,4.5
+280856,NEE,1992-10-19,4.515625
+280857,NEE,1992-10-20,4.515625
+280858,NEE,1992-10-21,4.46875
+280859,NEE,1992-10-22,4.484375
+280860,NEE,1992-10-23,4.484375
+280861,NEE,1992-10-26,4.46875
+280862,NEE,1992-10-27,4.515625
+280863,NEE,1992-10-28,4.5625
+280864,NEE,1992-10-29,4.578125
+280865,NEE,1992-10-30,4.5625
+280866,NEE,1992-11-02,4.5625
+280867,NEE,1992-11-03,4.5
+280868,NEE,1992-11-04,4.484375
+280869,NEE,1992-11-05,4.453125
+280870,NEE,1992-11-06,4.453125
+280871,NEE,1992-11-09,4.46875
+280872,NEE,1992-11-10,4.421875
+280873,NEE,1992-11-11,4.4375
+280874,NEE,1992-11-12,4.453125
+280875,NEE,1992-11-13,4.453125
+280876,NEE,1992-11-16,4.46875
+280877,NEE,1992-11-17,4.46875
+280878,NEE,1992-11-18,4.53125
+280879,NEE,1992-11-19,4.515625
+280880,NEE,1992-11-20,4.40625
+280881,NEE,1992-11-23,4.390625
+280882,NEE,1992-11-24,4.375
+280883,NEE,1992-11-25,4.34375
+280884,NEE,1992-11-27,4.375
+280885,NEE,1992-11-30,4.375
+280886,NEE,1992-12-01,4.359375
+280887,NEE,1992-12-02,4.359375
+280888,NEE,1992-12-03,4.359375
+280889,NEE,1992-12-04,4.359375
+280890,NEE,1992-12-07,4.375
+280891,NEE,1992-12-08,4.40625
+280892,NEE,1992-12-09,4.4375
+280893,NEE,1992-12-10,4.484375
+280894,NEE,1992-12-11,4.46875
+280895,NEE,1992-12-14,4.421875
+280896,NEE,1992-12-15,4.453125
+280897,NEE,1992-12-16,4.484375
+280898,NEE,1992-12-17,4.5
+280899,NEE,1992-12-18,4.546875
+280900,NEE,1992-12-21,4.59375
+280901,NEE,1992-12-22,4.609375
+280902,NEE,1992-12-23,4.640625
+280903,NEE,1992-12-24,4.609375
+280904,NEE,1992-12-28,4.59375
+280905,NEE,1992-12-29,4.59375
+280906,NEE,1992-12-30,4.609375
+280907,NEE,1992-12-31,4.53125
+280908,NEE,1993-01-04,4.53125
+280909,NEE,1993-01-05,4.546875
+280910,NEE,1993-01-06,4.578125
+280911,NEE,1993-01-07,4.5625
+280912,NEE,1993-01-08,4.53125
+280913,NEE,1993-01-11,4.546875
+280914,NEE,1993-01-12,4.578125
+280915,NEE,1993-01-13,4.578125
+280916,NEE,1993-01-14,4.578125
+280917,NEE,1993-01-15,4.625
+280918,NEE,1993-01-18,4.609375
+280919,NEE,1993-01-19,4.609375
+280920,NEE,1993-01-20,4.625
+280921,NEE,1993-01-21,4.640625
+280922,NEE,1993-01-22,4.609375
+280923,NEE,1993-01-25,4.625
+280924,NEE,1993-01-26,4.5625
+280925,NEE,1993-01-27,4.578125
+280926,NEE,1993-01-28,4.640625
+280927,NEE,1993-01-29,4.671875
+280928,NEE,1993-02-01,4.6875
+280929,NEE,1993-02-02,4.703125
+280930,NEE,1993-02-03,4.78125
+280931,NEE,1993-02-04,4.796875
+280932,NEE,1993-02-05,4.75
+280933,NEE,1993-02-08,4.765625
+280934,NEE,1993-02-09,4.78125
+280935,NEE,1993-02-10,4.78125
+280936,NEE,1993-02-11,4.765625
+280937,NEE,1993-02-12,4.796875
+280938,NEE,1993-02-16,4.796875
+280939,NEE,1993-02-17,4.8125
+280940,NEE,1993-02-18,4.78125
+280941,NEE,1993-02-19,4.8125
+280942,NEE,1993-02-22,4.921875
+280943,NEE,1993-02-23,4.90625
+280944,NEE,1993-02-24,4.9375
+280945,NEE,1993-02-25,4.953125
+280946,NEE,1993-02-26,4.84375
+280947,NEE,1993-03-01,4.796875
+280948,NEE,1993-03-02,4.796875
+280949,NEE,1993-03-03,4.78125
+280950,NEE,1993-03-04,4.859375
+280951,NEE,1993-03-05,4.78125
+280952,NEE,1993-03-08,4.84375
+280953,NEE,1993-03-09,4.84375
+280954,NEE,1993-03-10,4.828125
+280955,NEE,1993-03-11,4.8125
+280956,NEE,1993-03-12,4.765625
+280957,NEE,1993-03-15,4.6875
+280958,NEE,1993-03-16,4.734375
+280959,NEE,1993-03-17,4.703125
+280960,NEE,1993-03-18,4.734375
+280961,NEE,1993-03-19,4.703125
+280962,NEE,1993-03-22,4.734375
+280963,NEE,1993-03-23,4.703125
+280964,NEE,1993-03-24,4.703125
+280965,NEE,1993-03-25,4.6875
+280966,NEE,1993-03-26,4.625
+280967,NEE,1993-03-29,4.640625
+280968,NEE,1993-03-30,4.640625
+280969,NEE,1993-03-31,4.625
+280970,NEE,1993-04-01,4.625
+280971,NEE,1993-04-02,4.578125
+280972,NEE,1993-04-05,4.625
+280973,NEE,1993-04-06,4.625
+280974,NEE,1993-04-07,4.625
+280975,NEE,1993-04-08,4.640625
+280976,NEE,1993-04-12,4.6875
+280977,NEE,1993-04-13,4.734375
+280978,NEE,1993-04-14,4.75
+280979,NEE,1993-04-15,4.75
+280980,NEE,1993-04-16,4.78125
+280981,NEE,1993-04-19,4.671875
+280982,NEE,1993-04-20,4.6875
+280983,NEE,1993-04-21,4.703125
+280984,NEE,1993-04-22,4.6875
+280985,NEE,1993-04-23,4.65625
+280986,NEE,1993-04-26,4.671875
+280987,NEE,1993-04-27,4.671875
+280988,NEE,1993-04-28,4.6875
+280989,NEE,1993-04-29,4.703125
+280990,NEE,1993-04-30,4.671875
+280991,NEE,1993-05-03,4.6875
+280992,NEE,1993-05-04,4.75
+280993,NEE,1993-05-05,4.78125
+280994,NEE,1993-05-06,4.78125
+280995,NEE,1993-05-07,4.765625
+280996,NEE,1993-05-10,4.765625
+280997,NEE,1993-05-11,4.796875
+280998,NEE,1993-05-12,4.828125
+280999,NEE,1993-05-13,4.765625
+281000,NEE,1993-05-14,4.75
+281001,NEE,1993-05-17,4.734375
+281002,NEE,1993-05-18,4.6875
+281003,NEE,1993-05-19,4.71875
+281004,NEE,1993-05-20,4.671875
+281005,NEE,1993-05-21,4.671875
+281006,NEE,1993-05-24,4.59375
+281007,NEE,1993-05-25,4.625
+281008,NEE,1993-05-26,4.71875
+281009,NEE,1993-05-27,4.71875
+281010,NEE,1993-05-28,4.6875
+281011,NEE,1993-06-01,4.734375
+281012,NEE,1993-06-02,4.71875
+281013,NEE,1993-06-03,4.703125
+281014,NEE,1993-06-04,4.671875
+281015,NEE,1993-06-07,4.6875
+281016,NEE,1993-06-08,4.640625
+281017,NEE,1993-06-09,4.671875
+281018,NEE,1993-06-10,4.65625
+281019,NEE,1993-06-11,4.671875
+281020,NEE,1993-06-14,4.65625
+281021,NEE,1993-06-15,4.671875
+281022,NEE,1993-06-16,4.703125
+281023,NEE,1993-06-17,4.71875
+281024,NEE,1993-06-18,4.6875
+281025,NEE,1993-06-21,4.71875
+281026,NEE,1993-06-22,4.71875
+281027,NEE,1993-06-23,4.71875
+281028,NEE,1993-06-24,4.734375
+281029,NEE,1993-06-25,4.71875
+281030,NEE,1993-06-28,4.734375
+281031,NEE,1993-06-29,4.75
+281032,NEE,1993-06-30,4.765625
+281033,NEE,1993-07-01,4.765625
+281034,NEE,1993-07-02,4.75
+281035,NEE,1993-07-06,4.765625
+281036,NEE,1993-07-07,4.703125
+281037,NEE,1993-07-08,4.75
+281038,NEE,1993-07-09,4.78125
+281039,NEE,1993-07-12,4.78125
+281040,NEE,1993-07-13,4.78125
+281041,NEE,1993-07-14,4.8125
+281042,NEE,1993-07-15,4.796875
+281043,NEE,1993-07-16,4.8125
+281044,NEE,1993-07-19,4.828125
+281045,NEE,1993-07-20,4.84375
+281046,NEE,1993-07-21,4.859375
+281047,NEE,1993-07-22,4.859375
+281048,NEE,1993-07-23,4.859375
+281049,NEE,1993-07-26,4.859375
+281050,NEE,1993-07-27,4.875
+281051,NEE,1993-07-28,4.875
+281052,NEE,1993-07-29,4.90625
+281053,NEE,1993-07-30,4.890625
+281054,NEE,1993-08-02,4.90625
+281055,NEE,1993-08-03,4.921875
+281056,NEE,1993-08-04,4.9375
+281057,NEE,1993-08-05,4.953125
+281058,NEE,1993-08-06,4.90625
+281059,NEE,1993-08-09,4.9375
+281060,NEE,1993-08-10,4.953125
+281061,NEE,1993-08-11,4.953125
+281062,NEE,1993-08-12,4.90625
+281063,NEE,1993-08-13,4.9375
+281064,NEE,1993-08-16,4.953125
+281065,NEE,1993-08-17,5.0
+281066,NEE,1993-08-18,4.96875
+281067,NEE,1993-08-19,4.984375
+281068,NEE,1993-08-20,4.953125
+281069,NEE,1993-08-23,4.8125
+281070,NEE,1993-08-24,4.84375
+281071,NEE,1993-08-25,4.859375
+281072,NEE,1993-08-26,4.875
+281073,NEE,1993-08-27,4.875
+281074,NEE,1993-08-30,4.90625
+281075,NEE,1993-08-31,4.921875
+281076,NEE,1993-09-01,4.9375
+281077,NEE,1993-09-02,4.9375
+281078,NEE,1993-09-03,4.9375
+281079,NEE,1993-09-07,4.96875
+281080,NEE,1993-09-08,4.984375
+281081,NEE,1993-09-09,5.0
+281082,NEE,1993-09-10,5.046875
+281083,NEE,1993-09-13,5.09375
+281084,NEE,1993-09-14,5.078125
+281085,NEE,1993-09-15,5.109375
+281086,NEE,1993-09-16,5.046875
+281087,NEE,1993-09-17,5.09375
+281088,NEE,1993-09-20,5.078125
+281089,NEE,1993-09-21,5.03125
+281090,NEE,1993-09-22,5.046875
+281091,NEE,1993-09-23,5.0625
+281092,NEE,1993-09-24,5.046875
+281093,NEE,1993-09-27,5.09375
+281094,NEE,1993-09-28,5.078125
+281095,NEE,1993-09-29,5.0
+281096,NEE,1993-09-30,4.921875
+281097,NEE,1993-10-01,4.96875
+281098,NEE,1993-10-04,4.984375
+281099,NEE,1993-10-05,4.984375
+281100,NEE,1993-10-06,4.96875
+281101,NEE,1993-10-07,4.921875
+281102,NEE,1993-10-08,4.9375
+281103,NEE,1993-10-11,4.9375
+281104,NEE,1993-10-12,4.921875
+281105,NEE,1993-10-13,4.921875
+281106,NEE,1993-10-14,4.9375
+281107,NEE,1993-10-15,4.953125
+281108,NEE,1993-10-18,4.953125
+281109,NEE,1993-10-19,4.984375
+281110,NEE,1993-10-20,4.953125
+281111,NEE,1993-10-21,4.953125
+281112,NEE,1993-10-22,4.953125
+281113,NEE,1993-10-25,4.953125
+281114,NEE,1993-10-26,4.96875
+281115,NEE,1993-10-27,4.96875
+281116,NEE,1993-10-28,4.984375
+281117,NEE,1993-10-29,4.9375
+281118,NEE,1993-11-01,4.96875
+281119,NEE,1993-11-02,4.859375
+281120,NEE,1993-11-03,4.671875
+281121,NEE,1993-11-04,4.640625
+281122,NEE,1993-11-05,4.6875
+281123,NEE,1993-11-08,4.71875
+281124,NEE,1993-11-09,4.6875
+281125,NEE,1993-11-10,4.640625
+281126,NEE,1993-11-11,4.640625
+281127,NEE,1993-11-12,4.65625
+281128,NEE,1993-11-15,4.609375
+281129,NEE,1993-11-16,4.734375
+281130,NEE,1993-11-17,4.6875
+281131,NEE,1993-11-18,4.640625
+281132,NEE,1993-11-19,4.515625
+281133,NEE,1993-11-22,4.484375
+281134,NEE,1993-11-23,4.546875
+281135,NEE,1993-11-24,4.5625
+281136,NEE,1993-11-26,4.578125
+281137,NEE,1993-11-29,4.609375
+281138,NEE,1993-11-30,4.640625
+281139,NEE,1993-12-01,4.625
+281140,NEE,1993-12-02,4.640625
+281141,NEE,1993-12-03,4.671875
+281142,NEE,1993-12-06,4.75
+281143,NEE,1993-12-07,4.71875
+281144,NEE,1993-12-08,4.75
+281145,NEE,1993-12-09,4.703125
+281146,NEE,1993-12-10,4.734375
+281147,NEE,1993-12-13,4.765625
+281148,NEE,1993-12-14,4.78125
+281149,NEE,1993-12-15,4.765625
+281150,NEE,1993-12-16,4.78125
+281151,NEE,1993-12-17,4.828125
+281152,NEE,1993-12-20,4.859375
+281153,NEE,1993-12-21,4.875
+281154,NEE,1993-12-22,4.90625
+281155,NEE,1993-12-23,4.9375
+281156,NEE,1993-12-27,4.984375
+281157,NEE,1993-12-28,4.953125
+281158,NEE,1993-12-29,4.9375
+281159,NEE,1993-12-30,4.90625
+281160,NEE,1993-12-31,4.890625
+281161,NEE,1994-01-03,4.828125
+281162,NEE,1994-01-04,4.796875
+281163,NEE,1994-01-05,4.734375
+281164,NEE,1994-01-06,4.640625
+281165,NEE,1994-01-07,4.6875
+281166,NEE,1994-01-10,4.6875
+281167,NEE,1994-01-11,4.6875
+281168,NEE,1994-01-12,4.640625
+281169,NEE,1994-01-13,4.5625
+281170,NEE,1994-01-14,4.625
+281171,NEE,1994-01-17,4.5625
+281172,NEE,1994-01-18,4.578125
+281173,NEE,1994-01-19,4.546875
+281174,NEE,1994-01-20,4.53125
+281175,NEE,1994-01-21,4.53125
+281176,NEE,1994-01-24,4.453125
+281177,NEE,1994-01-25,4.453125
+281178,NEE,1994-01-26,4.53125
+281179,NEE,1994-01-27,4.625
+281180,NEE,1994-01-28,4.59375
+281181,NEE,1994-01-31,4.609375
+281182,NEE,1994-02-01,4.53125
+281183,NEE,1994-02-02,4.515625
+281184,NEE,1994-02-03,4.53125
+281185,NEE,1994-02-04,4.453125
+281186,NEE,1994-02-07,4.40625
+281187,NEE,1994-02-08,4.375
+281188,NEE,1994-02-09,4.453125
+281189,NEE,1994-02-10,4.34375
+281190,NEE,1994-02-11,4.328125
+281191,NEE,1994-02-14,4.359375
+281192,NEE,1994-02-15,4.375
+281193,NEE,1994-02-16,4.3125
+281194,NEE,1994-02-17,4.296875
+281195,NEE,1994-02-18,4.15625
+281196,NEE,1994-02-22,4.203125
+281197,NEE,1994-02-23,4.1875
+281198,NEE,1994-02-24,4.140625
+281199,NEE,1994-02-25,4.1875
+281200,NEE,1994-02-28,4.234375
+281201,NEE,1994-03-01,4.234375
+281202,NEE,1994-03-02,4.265625
+281203,NEE,1994-03-03,4.296875
+281204,NEE,1994-03-04,4.328125
+281205,NEE,1994-03-07,4.390625
+281206,NEE,1994-03-08,4.375
+281207,NEE,1994-03-09,4.359375
+281208,NEE,1994-03-10,4.375
+281209,NEE,1994-03-11,4.390625
+281210,NEE,1994-03-14,4.390625
+281211,NEE,1994-03-15,4.34375
+281212,NEE,1994-03-16,4.375
+281213,NEE,1994-03-17,4.34375
+281214,NEE,1994-03-18,4.34375
+281215,NEE,1994-03-21,4.3125
+281216,NEE,1994-03-22,4.390625
+281217,NEE,1994-03-23,4.328125
+281218,NEE,1994-03-24,4.28125
+281219,NEE,1994-03-25,4.21875
+281220,NEE,1994-03-28,4.265625
+281221,NEE,1994-03-29,4.21875
+281222,NEE,1994-03-30,4.140625
+281223,NEE,1994-03-31,4.140625
+281224,NEE,1994-04-04,4.09375
+281225,NEE,1994-04-05,4.15625
+281226,NEE,1994-04-06,4.15625
+281227,NEE,1994-04-07,4.15625
+281228,NEE,1994-04-08,4.109375
+281229,NEE,1994-04-11,4.140625
+281230,NEE,1994-04-12,4.140625
+281231,NEE,1994-04-13,4.140625
+281232,NEE,1994-04-14,4.15625
+281233,NEE,1994-04-15,4.203125
+281234,NEE,1994-04-18,4.171875
+281235,NEE,1994-04-19,4.171875
+281236,NEE,1994-04-20,4.34375
+281237,NEE,1994-04-21,4.421875
+281238,NEE,1994-04-22,4.328125
+281239,NEE,1994-04-25,4.40625
+281240,NEE,1994-04-26,4.390625
+281241,NEE,1994-04-28,4.3125
+281242,NEE,1994-04-29,4.421875
+281243,NEE,1994-05-02,4.40625
+281244,NEE,1994-05-03,4.34375
+281245,NEE,1994-05-04,4.234375
+281246,NEE,1994-05-05,3.96875
+281247,NEE,1994-05-06,3.984375
+281248,NEE,1994-05-09,3.4375
+281249,NEE,1994-05-10,3.640625
+281250,NEE,1994-05-11,3.578125
+281251,NEE,1994-05-12,3.609375
+281252,NEE,1994-05-13,3.6875
+281253,NEE,1994-05-16,3.6875
+281254,NEE,1994-05-17,3.71875
+281255,NEE,1994-05-18,3.765625
+281256,NEE,1994-05-19,3.8125
+281257,NEE,1994-05-20,3.84375
+281258,NEE,1994-05-23,3.75
+281259,NEE,1994-05-24,3.78125
+281260,NEE,1994-05-25,3.796875
+281261,NEE,1994-05-26,3.84375
+281262,NEE,1994-05-27,3.921875
+281263,NEE,1994-05-31,3.96875
+281264,NEE,1994-06-01,3.96875
+281265,NEE,1994-06-02,3.890625
+281266,NEE,1994-06-03,3.859375
+281267,NEE,1994-06-06,3.890625
+281268,NEE,1994-06-07,3.890625
+281269,NEE,1994-06-08,3.890625
+281270,NEE,1994-06-09,3.890625
+281271,NEE,1994-06-10,3.890625
+281272,NEE,1994-06-13,3.90625
+281273,NEE,1994-06-14,3.875
+281274,NEE,1994-06-15,3.875
+281275,NEE,1994-06-16,3.890625
+281276,NEE,1994-06-17,3.796875
+281277,NEE,1994-06-20,3.78125
+281278,NEE,1994-06-21,3.796875
+281279,NEE,1994-06-22,3.796875
+281280,NEE,1994-06-23,3.734375
+281281,NEE,1994-06-24,3.640625
+281282,NEE,1994-06-27,3.65625
+281283,NEE,1994-06-28,3.703125
+281284,NEE,1994-06-29,3.75
+281285,NEE,1994-06-30,3.71875
+281286,NEE,1994-07-01,3.78125
+281287,NEE,1994-07-05,3.796875
+281288,NEE,1994-07-06,3.796875
+281289,NEE,1994-07-07,3.859375
+281290,NEE,1994-07-08,3.828125
+281291,NEE,1994-07-11,3.8125
+281292,NEE,1994-07-12,3.8125
+281293,NEE,1994-07-13,3.828125
+281294,NEE,1994-07-14,3.859375
+281295,NEE,1994-07-15,3.859375
+281296,NEE,1994-07-18,3.796875
+281297,NEE,1994-07-19,3.828125
+281298,NEE,1994-07-20,3.828125
+281299,NEE,1994-07-21,3.8125
+281300,NEE,1994-07-22,3.828125
+281301,NEE,1994-07-25,3.859375
+281302,NEE,1994-07-26,3.828125
+281303,NEE,1994-07-27,3.828125
+281304,NEE,1994-07-28,3.875
+281305,NEE,1994-07-29,3.953125
+281306,NEE,1994-08-01,4.015625
+281307,NEE,1994-08-02,3.984375
+281308,NEE,1994-08-03,3.96875
+281309,NEE,1994-08-04,3.984375
+281310,NEE,1994-08-05,3.953125
+281311,NEE,1994-08-08,3.96875
+281312,NEE,1994-08-09,3.984375
+281313,NEE,1994-08-10,4.0
+281314,NEE,1994-08-11,3.984375
+281315,NEE,1994-08-12,3.984375
+281316,NEE,1994-08-15,3.96875
+281317,NEE,1994-08-16,4.015625
+281318,NEE,1994-08-17,3.9375
+281319,NEE,1994-08-18,3.953125
+281320,NEE,1994-08-19,3.96875
+281321,NEE,1994-08-22,3.859375
+281322,NEE,1994-08-23,3.875
+281323,NEE,1994-08-24,3.90625
+281324,NEE,1994-08-25,3.9375
+281325,NEE,1994-08-26,3.96875
+281326,NEE,1994-08-29,4.0
+281327,NEE,1994-08-30,3.9375
+281328,NEE,1994-08-31,3.921875
+281329,NEE,1994-09-01,3.859375
+281330,NEE,1994-09-02,3.8125
+281331,NEE,1994-09-06,3.78125
+281332,NEE,1994-09-07,3.796875
+281333,NEE,1994-09-08,3.8125
+281334,NEE,1994-09-09,3.75
+281335,NEE,1994-09-12,3.734375
+281336,NEE,1994-09-13,3.78125
+281337,NEE,1994-09-14,3.78125
+281338,NEE,1994-09-15,3.78125
+281339,NEE,1994-09-16,3.78125
+281340,NEE,1994-09-19,3.84375
+281341,NEE,1994-09-20,3.828125
+281342,NEE,1994-09-21,3.890625
+281343,NEE,1994-09-22,3.90625
+281344,NEE,1994-09-23,3.96875
+281345,NEE,1994-09-26,3.96875
+281346,NEE,1994-09-27,4.046875
+281347,NEE,1994-09-28,4.03125
+281348,NEE,1994-09-29,4.015625
+281349,NEE,1994-09-30,4.046875
+281350,NEE,1994-10-03,4.015625
+281351,NEE,1994-10-04,4.03125
+281352,NEE,1994-10-05,3.96875
+281353,NEE,1994-10-06,3.9375
+281354,NEE,1994-10-07,3.953125
+281355,NEE,1994-10-10,4.046875
+281356,NEE,1994-10-11,4.15625
+281357,NEE,1994-10-12,4.09375
+281358,NEE,1994-10-13,4.125
+281359,NEE,1994-10-14,4.140625
+281360,NEE,1994-10-17,4.140625
+281361,NEE,1994-10-18,4.109375
+281362,NEE,1994-10-19,4.09375
+281363,NEE,1994-10-20,4.0625
+281364,NEE,1994-10-21,4.109375
+281365,NEE,1994-10-24,4.046875
+281366,NEE,1994-10-25,4.078125
+281367,NEE,1994-10-26,4.078125
+281368,NEE,1994-10-27,4.078125
+281369,NEE,1994-10-28,4.171875
+281370,NEE,1994-10-31,4.140625
+281371,NEE,1994-11-01,4.125
+281372,NEE,1994-11-02,4.140625
+281373,NEE,1994-11-03,4.171875
+281374,NEE,1994-11-04,4.109375
+281375,NEE,1994-11-07,4.15625
+281376,NEE,1994-11-08,4.15625
+281377,NEE,1994-11-09,4.125
+281378,NEE,1994-11-10,4.15625
+281379,NEE,1994-11-11,4.09375
+281380,NEE,1994-11-14,4.125
+281381,NEE,1994-11-15,4.125
+281382,NEE,1994-11-16,4.15625
+281383,NEE,1994-11-17,4.15625
+281384,NEE,1994-11-18,4.046875
+281385,NEE,1994-11-21,4.0625
+281386,NEE,1994-11-22,4.15625
+281387,NEE,1994-11-23,4.265625
+281388,NEE,1994-11-25,4.296875
+281389,NEE,1994-11-28,4.359375
+281390,NEE,1994-11-29,4.40625
+281391,NEE,1994-11-30,4.421875
+281392,NEE,1994-12-01,4.375
+281393,NEE,1994-12-02,4.40625
+281394,NEE,1994-12-05,4.390625
+281395,NEE,1994-12-06,4.375
+281396,NEE,1994-12-07,4.359375
+281397,NEE,1994-12-08,4.34375
+281398,NEE,1994-12-09,4.375
+281399,NEE,1994-12-12,4.421875
+281400,NEE,1994-12-13,4.40625
+281401,NEE,1994-12-14,4.453125
+281402,NEE,1994-12-15,4.375
+281403,NEE,1994-12-16,4.375
+281404,NEE,1994-12-19,4.375
+281405,NEE,1994-12-20,4.359375
+281406,NEE,1994-12-21,4.40625
+281407,NEE,1994-12-22,4.375
+281408,NEE,1994-12-23,4.34375
+281409,NEE,1994-12-27,4.390625
+281410,NEE,1994-12-28,4.359375
+281411,NEE,1994-12-29,4.328125
+281412,NEE,1994-12-30,4.390625
+281413,NEE,1995-01-03,4.375
+281414,NEE,1995-01-04,4.375
+281415,NEE,1995-01-05,4.375
+281416,NEE,1995-01-06,4.328125
+281417,NEE,1995-01-09,4.3125
+281418,NEE,1995-01-10,4.3125
+281419,NEE,1995-01-11,4.34375
+281420,NEE,1995-01-12,4.359375
+281421,NEE,1995-01-13,4.375
+281422,NEE,1995-01-16,4.40625
+281423,NEE,1995-01-17,4.4375
+281424,NEE,1995-01-18,4.421875
+281425,NEE,1995-01-19,4.40625
+281426,NEE,1995-01-20,4.40625
+281427,NEE,1995-01-23,4.40625
+281428,NEE,1995-01-24,4.375
+281429,NEE,1995-01-25,4.4375
+281430,NEE,1995-01-26,4.453125
+281431,NEE,1995-01-27,4.4375
+281432,NEE,1995-01-30,4.515625
+281433,NEE,1995-01-31,4.578125
+281434,NEE,1995-02-01,4.546875
+281435,NEE,1995-02-02,4.5
+281436,NEE,1995-02-03,4.609375
+281437,NEE,1995-02-06,4.5625
+281438,NEE,1995-02-07,4.546875
+281439,NEE,1995-02-08,4.546875
+281440,NEE,1995-02-09,4.5
+281441,NEE,1995-02-10,4.546875
+281442,NEE,1995-02-13,4.5625
+281443,NEE,1995-02-14,4.578125
+281444,NEE,1995-02-15,4.609375
+281445,NEE,1995-02-16,4.609375
+281446,NEE,1995-02-17,4.5
+281447,NEE,1995-02-21,4.46875
+281448,NEE,1995-02-22,4.484375
+281449,NEE,1995-02-23,4.46875
+281450,NEE,1995-02-24,4.53125
+281451,NEE,1995-02-27,4.484375
+281452,NEE,1995-02-28,4.484375
+281453,NEE,1995-03-01,4.390625
+281454,NEE,1995-03-02,4.359375
+281455,NEE,1995-03-03,4.359375
+281456,NEE,1995-03-06,4.296875
+281457,NEE,1995-03-07,4.328125
+281458,NEE,1995-03-08,4.3125
+281459,NEE,1995-03-09,4.296875
+281460,NEE,1995-03-10,4.34375
+281461,NEE,1995-03-13,4.359375
+281462,NEE,1995-03-14,4.375
+281463,NEE,1995-03-15,4.375
+281464,NEE,1995-03-16,4.4375
+281465,NEE,1995-03-17,4.4375
+281466,NEE,1995-03-20,4.4375
+281467,NEE,1995-03-21,4.421875
+281468,NEE,1995-03-22,4.34375
+281469,NEE,1995-03-23,4.34375
+281470,NEE,1995-03-24,4.390625
+281471,NEE,1995-03-27,4.453125
+281472,NEE,1995-03-28,4.484375
+281473,NEE,1995-03-29,4.484375
+281474,NEE,1995-03-30,4.484375
+281475,NEE,1995-03-31,4.546875
+281476,NEE,1995-04-03,4.53125
+281477,NEE,1995-04-04,4.5625
+281478,NEE,1995-04-05,4.625
+281479,NEE,1995-04-06,4.640625
+281480,NEE,1995-04-07,4.625
+281481,NEE,1995-04-10,4.65625
+281482,NEE,1995-04-11,4.671875
+281483,NEE,1995-04-12,4.671875
+281484,NEE,1995-04-13,4.703125
+281485,NEE,1995-04-17,4.609375
+281486,NEE,1995-04-18,4.609375
+281487,NEE,1995-04-19,4.65625
+281488,NEE,1995-04-20,4.65625
+281489,NEE,1995-04-21,4.609375
+281490,NEE,1995-04-24,4.65625
+281491,NEE,1995-04-25,4.625
+281492,NEE,1995-04-26,4.640625
+281493,NEE,1995-04-27,4.609375
+281494,NEE,1995-04-28,4.59375
+281495,NEE,1995-05-01,4.609375
+281496,NEE,1995-05-02,4.625
+281497,NEE,1995-05-03,4.640625
+281498,NEE,1995-05-04,4.640625
+281499,NEE,1995-05-05,4.671875
+281500,NEE,1995-05-08,4.6875
+281501,NEE,1995-05-09,4.71875
+281502,NEE,1995-05-10,4.6875
+281503,NEE,1995-05-11,4.65625
+281504,NEE,1995-05-12,4.6875
+281505,NEE,1995-05-15,4.71875
+281506,NEE,1995-05-16,4.6875
+281507,NEE,1995-05-17,4.671875
+281508,NEE,1995-05-18,4.609375
+281509,NEE,1995-05-19,4.59375
+281510,NEE,1995-05-22,4.578125
+281511,NEE,1995-05-23,4.625
+281512,NEE,1995-05-24,4.671875
+281513,NEE,1995-05-25,4.78125
+281514,NEE,1995-05-26,4.765625
+281515,NEE,1995-05-30,4.828125
+281516,NEE,1995-05-31,4.90625
+281517,NEE,1995-06-01,4.8125
+281518,NEE,1995-06-02,4.84375
+281519,NEE,1995-06-05,4.875
+281520,NEE,1995-06-06,4.84375
+281521,NEE,1995-06-07,4.796875
+281522,NEE,1995-06-08,4.71875
+281523,NEE,1995-06-09,4.65625
+281524,NEE,1995-06-12,4.71875
+281525,NEE,1995-06-13,4.78125
+281526,NEE,1995-06-14,4.765625
+281527,NEE,1995-06-15,4.71875
+281528,NEE,1995-06-16,4.6875
+281529,NEE,1995-06-19,4.75
+281530,NEE,1995-06-20,4.734375
+281531,NEE,1995-06-21,4.78125
+281532,NEE,1995-06-22,4.875
+281533,NEE,1995-06-23,4.796875
+281534,NEE,1995-06-26,4.765625
+281535,NEE,1995-06-27,4.828125
+281536,NEE,1995-06-28,4.875
+281537,NEE,1995-06-29,4.84375
+281538,NEE,1995-06-30,4.828125
+281539,NEE,1995-07-03,4.8125
+281540,NEE,1995-07-05,4.78125
+281541,NEE,1995-07-06,4.8125
+281542,NEE,1995-07-07,4.75
+281543,NEE,1995-07-10,4.75
+281544,NEE,1995-07-11,4.75
+281545,NEE,1995-07-12,4.765625
+281546,NEE,1995-07-13,4.71875
+281547,NEE,1995-07-14,4.734375
+281548,NEE,1995-07-17,4.703125
+281549,NEE,1995-07-18,4.734375
+281550,NEE,1995-07-19,4.71875
+281551,NEE,1995-07-20,4.75
+281552,NEE,1995-07-21,4.765625
+281553,NEE,1995-07-24,4.75
+281554,NEE,1995-07-25,4.796875
+281555,NEE,1995-07-26,4.78125
+281556,NEE,1995-07-27,4.8125
+281557,NEE,1995-07-28,4.78125
+281558,NEE,1995-07-31,4.78125
+281559,NEE,1995-08-01,4.765625
+281560,NEE,1995-08-02,4.765625
+281561,NEE,1995-08-03,4.78125
+281562,NEE,1995-08-04,4.8125
+281563,NEE,1995-08-07,4.828125
+281564,NEE,1995-08-08,4.828125
+281565,NEE,1995-08-09,4.828125
+281566,NEE,1995-08-10,4.828125
+281567,NEE,1995-08-11,4.828125
+281568,NEE,1995-08-14,4.875
+281569,NEE,1995-08-15,4.859375
+281570,NEE,1995-08-16,4.90625
+281571,NEE,1995-08-17,4.890625
+281572,NEE,1995-08-18,4.90625
+281573,NEE,1995-08-21,4.84375
+281574,NEE,1995-08-22,4.875
+281575,NEE,1995-08-23,4.84375
+281576,NEE,1995-08-24,4.859375
+281577,NEE,1995-08-25,4.890625
+281578,NEE,1995-08-28,4.875
+281579,NEE,1995-08-29,4.859375
+281580,NEE,1995-08-30,4.859375
+281581,NEE,1995-08-31,4.859375
+281582,NEE,1995-09-01,4.84375
+281583,NEE,1995-09-05,4.84375
+281584,NEE,1995-09-06,4.84375
+281585,NEE,1995-09-07,4.859375
+281586,NEE,1995-09-08,4.859375
+281587,NEE,1995-09-11,4.828125
+281588,NEE,1995-09-12,4.859375
+281589,NEE,1995-09-13,4.84375
+281590,NEE,1995-09-14,4.875
+281591,NEE,1995-09-15,4.921875
+281592,NEE,1995-09-18,4.9375
+281593,NEE,1995-09-19,4.921875
+281594,NEE,1995-09-20,4.984375
+281595,NEE,1995-09-21,4.921875
+281596,NEE,1995-09-22,5.0
+281597,NEE,1995-09-25,4.96875
+281598,NEE,1995-09-26,5.03125
+281599,NEE,1995-09-27,5.015625
+281600,NEE,1995-09-28,5.0625
+281601,NEE,1995-09-29,5.109375
+281602,NEE,1995-10-02,5.109375
+281603,NEE,1995-10-03,5.125
+281604,NEE,1995-10-04,5.09375
+281605,NEE,1995-10-05,5.109375
+281606,NEE,1995-10-06,5.078125
+281607,NEE,1995-10-09,5.109375
+281608,NEE,1995-10-10,5.140625
+281609,NEE,1995-10-11,5.125
+281610,NEE,1995-10-12,5.09375
+281611,NEE,1995-10-13,5.078125
+281612,NEE,1995-10-16,5.0625
+281613,NEE,1995-10-17,5.109375
+281614,NEE,1995-10-18,5.140625
+281615,NEE,1995-10-19,5.171875
+281616,NEE,1995-10-20,5.25
+281617,NEE,1995-10-23,5.21875
+281618,NEE,1995-10-24,5.265625
+281619,NEE,1995-10-25,5.265625
+281620,NEE,1995-10-26,5.28125
+281621,NEE,1995-10-27,5.234375
+281622,NEE,1995-10-30,5.25
+281623,NEE,1995-10-31,5.234375
+281624,NEE,1995-11-01,5.28125
+281625,NEE,1995-11-02,5.28125
+281626,NEE,1995-11-03,5.296875
+281627,NEE,1995-11-06,5.234375
+281628,NEE,1995-11-07,5.21875
+281629,NEE,1995-11-08,5.25
+281630,NEE,1995-11-09,5.21875
+281631,NEE,1995-11-10,5.203125
+281632,NEE,1995-11-13,5.21875
+281633,NEE,1995-11-14,5.203125
+281634,NEE,1995-11-15,5.265625
+281635,NEE,1995-11-16,5.3125
+281636,NEE,1995-11-17,5.3125
+281637,NEE,1995-11-20,5.34375
+281638,NEE,1995-11-21,5.359375
+281639,NEE,1995-11-22,5.34375
+281640,NEE,1995-11-24,5.28125
+281641,NEE,1995-11-27,5.359375
+281642,NEE,1995-11-28,5.40625
+281643,NEE,1995-11-29,5.453125
+281644,NEE,1995-11-30,5.421875
+281645,NEE,1995-12-01,5.40625
+281646,NEE,1995-12-04,5.484375
+281647,NEE,1995-12-05,5.546875
+281648,NEE,1995-12-06,5.546875
+281649,NEE,1995-12-07,5.5
+281650,NEE,1995-12-08,5.515625
+281651,NEE,1995-12-11,5.5625
+281652,NEE,1995-12-12,5.578125
+281653,NEE,1995-12-13,5.640625
+281654,NEE,1995-12-14,5.625
+281655,NEE,1995-12-15,5.640625
+281656,NEE,1995-12-18,5.703125
+281657,NEE,1995-12-19,5.78125
+281658,NEE,1995-12-20,5.71875
+281659,NEE,1995-12-21,5.75
+281660,NEE,1995-12-22,5.765625
+281661,NEE,1995-12-26,5.78125
+281662,NEE,1995-12-27,5.796875
+281663,NEE,1995-12-28,5.78125
+281664,NEE,1995-12-29,5.796875
+281665,NEE,1996-01-02,5.734375
+281666,NEE,1996-01-03,5.6875
+281667,NEE,1996-01-04,5.671875
+281668,NEE,1996-01-05,5.703125
+281669,NEE,1996-01-08,5.671875
+281670,NEE,1996-01-09,5.71875
+281671,NEE,1996-01-10,5.6875
+281672,NEE,1996-01-11,5.734375
+281673,NEE,1996-01-12,5.671875
+281674,NEE,1996-01-15,5.71875
+281675,NEE,1996-01-16,5.828125
+281676,NEE,1996-01-17,5.859375
+281677,NEE,1996-01-18,5.8125
+281678,NEE,1996-01-19,5.71875
+281679,NEE,1996-01-22,5.734375
+281680,NEE,1996-01-23,5.78125
+281681,NEE,1996-01-24,5.859375
+281682,NEE,1996-01-25,5.796875
+281683,NEE,1996-01-26,5.78125
+281684,NEE,1996-01-29,5.796875
+281685,NEE,1996-01-30,5.75
+281686,NEE,1996-01-31,5.796875
+281687,NEE,1996-02-01,5.78125
+281688,NEE,1996-02-02,5.71875
+281689,NEE,1996-02-05,5.796875
+281690,NEE,1996-02-06,5.84375
+281691,NEE,1996-02-07,5.921875
+281692,NEE,1996-02-08,5.90625
+281693,NEE,1996-02-09,5.890625
+281694,NEE,1996-02-12,5.96875
+281695,NEE,1996-02-13,5.9375
+281696,NEE,1996-02-14,5.953125
+281697,NEE,1996-02-15,5.953125
+281698,NEE,1996-02-16,5.9375
+281699,NEE,1996-02-20,5.828125
+281700,NEE,1996-02-21,5.8125
+281701,NEE,1996-02-22,5.8125
+281702,NEE,1996-02-23,5.765625
+281703,NEE,1996-02-26,5.703125
+281704,NEE,1996-02-27,5.75
+281705,NEE,1996-02-28,5.6875
+281706,NEE,1996-02-29,5.578125
+281707,NEE,1996-03-01,5.609375
+281708,NEE,1996-03-04,5.65625
+281709,NEE,1996-03-05,5.65625
+281710,NEE,1996-03-06,5.625
+281711,NEE,1996-03-07,5.640625
+281712,NEE,1996-03-08,5.46875
+281713,NEE,1996-03-11,5.40625
+281714,NEE,1996-03-12,5.328125
+281715,NEE,1996-03-13,5.296875
+281716,NEE,1996-03-14,5.375
+281717,NEE,1996-03-15,5.40625
+281718,NEE,1996-03-18,5.515625
+281719,NEE,1996-03-19,5.515625
+281720,NEE,1996-03-20,5.5625
+281721,NEE,1996-03-21,5.578125
+281722,NEE,1996-03-22,5.609375
+281723,NEE,1996-03-25,5.625
+281724,NEE,1996-03-26,5.640625
+281725,NEE,1996-03-27,5.59375
+281726,NEE,1996-03-28,5.71875
+281727,NEE,1996-03-29,5.65625
+281728,NEE,1996-04-01,5.59375
+281729,NEE,1996-04-02,5.640625
+281730,NEE,1996-04-03,5.640625
+281731,NEE,1996-04-04,5.625
+281732,NEE,1996-04-08,5.53125
+281733,NEE,1996-04-09,5.453125
+281734,NEE,1996-04-10,5.359375
+281735,NEE,1996-04-11,5.359375
+281736,NEE,1996-04-12,5.375
+281737,NEE,1996-04-15,5.328125
+281738,NEE,1996-04-16,5.34375
+281739,NEE,1996-04-17,5.296875
+281740,NEE,1996-04-18,5.328125
+281741,NEE,1996-04-19,5.296875
+281742,NEE,1996-04-22,5.328125
+281743,NEE,1996-04-23,5.359375
+281744,NEE,1996-04-24,5.328125
+281745,NEE,1996-04-25,5.328125
+281746,NEE,1996-04-26,5.34375
+281747,NEE,1996-04-29,5.359375
+281748,NEE,1996-04-30,5.390625
+281749,NEE,1996-05-01,5.40625
+281750,NEE,1996-05-02,5.359375
+281751,NEE,1996-05-03,5.296875
+281752,NEE,1996-05-06,5.265625
+281753,NEE,1996-05-07,5.234375
+281754,NEE,1996-05-08,5.390625
+281755,NEE,1996-05-09,5.375
+281756,NEE,1996-05-10,5.375
+281757,NEE,1996-05-13,5.40625
+281758,NEE,1996-05-14,5.453125
+281759,NEE,1996-05-15,5.4375
+281760,NEE,1996-05-16,5.4375
+281761,NEE,1996-05-17,5.421875
+281762,NEE,1996-05-20,5.421875
+281763,NEE,1996-05-21,5.40625
+281764,NEE,1996-05-22,5.515625
+281765,NEE,1996-05-23,5.453125
+281766,NEE,1996-05-24,5.484375
+281767,NEE,1996-05-28,5.484375
+281768,NEE,1996-05-29,5.40625
+281769,NEE,1996-05-30,5.40625
+281770,NEE,1996-05-31,5.34375
+281771,NEE,1996-06-03,5.3125
+281772,NEE,1996-06-04,5.375
+281773,NEE,1996-06-05,5.4375
+281774,NEE,1996-06-06,5.375
+281775,NEE,1996-06-07,5.359375
+281776,NEE,1996-06-10,5.34375
+281777,NEE,1996-06-11,5.375
+281778,NEE,1996-06-12,5.296875
+281779,NEE,1996-06-13,5.34375
+281780,NEE,1996-06-14,5.359375
+281781,NEE,1996-06-17,5.390625
+281782,NEE,1996-06-18,5.40625
+281783,NEE,1996-06-19,5.40625
+281784,NEE,1996-06-20,5.421875
+281785,NEE,1996-06-21,5.5
+281786,NEE,1996-06-24,5.53125
+281787,NEE,1996-06-25,5.546875
+281788,NEE,1996-06-26,5.546875
+281789,NEE,1996-06-27,5.65625
+281790,NEE,1996-06-28,5.75
+281791,NEE,1996-07-01,5.78125
+281792,NEE,1996-07-02,5.71875
+281793,NEE,1996-07-03,5.734375
+281794,NEE,1996-07-05,5.609375
+281795,NEE,1996-07-08,5.5625
+281796,NEE,1996-07-09,5.609375
+281797,NEE,1996-07-10,5.625
+281798,NEE,1996-07-11,5.640625
+281799,NEE,1996-07-12,5.703125
+281800,NEE,1996-07-15,5.671875
+281801,NEE,1996-07-16,5.625
+281802,NEE,1996-07-17,5.65625
+281803,NEE,1996-07-18,5.75
+281804,NEE,1996-07-19,5.6875
+281805,NEE,1996-07-22,5.75
+281806,NEE,1996-07-23,5.75
+281807,NEE,1996-07-24,5.75
+281808,NEE,1996-07-25,5.71875
+281809,NEE,1996-07-26,5.703125
+281810,NEE,1996-07-29,5.703125
+281811,NEE,1996-07-30,5.671875
+281812,NEE,1996-07-31,5.671875
+281813,NEE,1996-08-01,5.734375
+281814,NEE,1996-08-02,5.75
+281815,NEE,1996-08-05,5.765625
+281816,NEE,1996-08-06,5.71875
+281817,NEE,1996-08-07,5.765625
+281818,NEE,1996-08-08,5.765625
+281819,NEE,1996-08-09,5.765625
+281820,NEE,1996-08-12,5.8125
+281821,NEE,1996-08-13,5.734375
+281822,NEE,1996-08-14,5.796875
+281823,NEE,1996-08-15,5.765625
+281824,NEE,1996-08-16,5.796875
+281825,NEE,1996-08-19,5.765625
+281826,NEE,1996-08-20,5.734375
+281827,NEE,1996-08-21,5.75
+281828,NEE,1996-08-22,5.796875
+281829,NEE,1996-08-23,5.734375
+281830,NEE,1996-08-26,5.71875
+281831,NEE,1996-08-27,5.78125
+281832,NEE,1996-08-28,5.6875
+281833,NEE,1996-08-29,5.59375
+281834,NEE,1996-08-30,5.53125
+281835,NEE,1996-09-03,5.484375
+281836,NEE,1996-09-04,5.421875
+281837,NEE,1996-09-05,5.375
+281838,NEE,1996-09-06,5.375
+281839,NEE,1996-09-09,5.453125
+281840,NEE,1996-09-10,5.453125
+281841,NEE,1996-09-11,5.484375
+281842,NEE,1996-09-12,5.453125
+281843,NEE,1996-09-13,5.53125
+281844,NEE,1996-09-16,5.515625
+281845,NEE,1996-09-17,5.5
+281846,NEE,1996-09-18,5.515625
+281847,NEE,1996-09-19,5.5
+281848,NEE,1996-09-20,5.53125
+281849,NEE,1996-09-23,5.546875
+281850,NEE,1996-09-24,5.53125
+281851,NEE,1996-09-25,5.5
+281852,NEE,1996-09-26,5.453125
+281853,NEE,1996-09-27,5.40625
+281854,NEE,1996-09-30,5.40625
+281855,NEE,1996-10-01,5.40625
+281856,NEE,1996-10-02,5.421875
+281857,NEE,1996-10-03,5.421875
+281858,NEE,1996-10-04,5.5625
+281859,NEE,1996-10-07,5.5625
+281860,NEE,1996-10-08,5.578125
+281861,NEE,1996-10-09,5.578125
+281862,NEE,1996-10-10,5.53125
+281863,NEE,1996-10-11,5.515625
+281864,NEE,1996-10-14,5.46875
+281865,NEE,1996-10-15,5.484375
+281866,NEE,1996-10-16,5.59375
+281867,NEE,1996-10-17,5.59375
+281868,NEE,1996-10-18,5.609375
+281869,NEE,1996-10-21,5.625
+281870,NEE,1996-10-22,5.65625
+281871,NEE,1996-10-23,5.6875
+281872,NEE,1996-10-24,5.625
+281873,NEE,1996-10-25,5.640625
+281874,NEE,1996-10-28,5.671875
+281875,NEE,1996-10-29,5.78125
+281876,NEE,1996-10-30,5.75
+281877,NEE,1996-10-31,5.734375
+281878,NEE,1996-11-01,5.75
+281879,NEE,1996-11-04,5.796875
+281880,NEE,1996-11-05,5.90625
+281881,NEE,1996-11-06,5.96875
+281882,NEE,1996-11-07,6.0
+281883,NEE,1996-11-08,5.984375
+281884,NEE,1996-11-11,5.953125
+281885,NEE,1996-11-12,5.953125
+281886,NEE,1996-11-13,5.96875
+281887,NEE,1996-11-14,5.953125
+281888,NEE,1996-11-15,5.890625
+281889,NEE,1996-11-18,5.875
+281890,NEE,1996-11-19,5.859375
+281891,NEE,1996-11-20,5.84375
+281892,NEE,1996-11-21,5.796875
+281893,NEE,1996-11-22,5.765625
+281894,NEE,1996-11-25,5.796875
+281895,NEE,1996-11-26,5.71875
+281896,NEE,1996-11-27,5.765625
+281897,NEE,1996-11-29,5.765625
+281898,NEE,1996-12-02,5.734375
+281899,NEE,1996-12-03,5.703125
+281900,NEE,1996-12-04,5.765625
+281901,NEE,1996-12-05,5.6875
+281902,NEE,1996-12-06,5.59375
+281903,NEE,1996-12-09,5.59375
+281904,NEE,1996-12-10,5.546875
+281905,NEE,1996-12-11,5.5
+281906,NEE,1996-12-12,5.4375
+281907,NEE,1996-12-13,5.5
+281908,NEE,1996-12-16,5.46875
+281909,NEE,1996-12-17,5.40625
+281910,NEE,1996-12-18,5.46875
+281911,NEE,1996-12-19,5.5625
+281912,NEE,1996-12-20,5.578125
+281913,NEE,1996-12-23,5.640625
+281914,NEE,1996-12-24,5.65625
+281915,NEE,1996-12-26,5.671875
+281916,NEE,1996-12-27,5.75
+281917,NEE,1996-12-30,5.765625
+281918,NEE,1996-12-31,5.75
+281919,NEE,1997-01-02,5.703125
+281920,NEE,1997-01-03,5.65625
+281921,NEE,1997-01-06,5.625
+281922,NEE,1997-01-07,5.703125
+281923,NEE,1997-01-08,5.671875
+281924,NEE,1997-01-09,5.6875
+281925,NEE,1997-01-10,5.671875
+281926,NEE,1997-01-13,5.65625
+281927,NEE,1997-01-14,5.640625
+281928,NEE,1997-01-15,5.65625
+281929,NEE,1997-01-16,5.640625
+281930,NEE,1997-01-17,5.640625
+281931,NEE,1997-01-20,5.65625
+281932,NEE,1997-01-21,5.734375
+281933,NEE,1997-01-22,5.8125
+281934,NEE,1997-01-23,5.734375
+281935,NEE,1997-01-24,5.671875
+281936,NEE,1997-01-27,5.671875
+281937,NEE,1997-01-28,5.671875
+281938,NEE,1997-01-29,5.625
+281939,NEE,1997-01-30,5.59375
+281940,NEE,1997-01-31,5.53125
+281941,NEE,1997-02-03,5.546875
+281942,NEE,1997-02-04,5.5
+281943,NEE,1997-02-05,5.59375
+281944,NEE,1997-02-06,5.5625
+281945,NEE,1997-02-07,5.59375
+281946,NEE,1997-02-10,5.6875
+281947,NEE,1997-02-11,5.65625
+281948,NEE,1997-02-12,5.734375
+281949,NEE,1997-02-13,5.734375
+281950,NEE,1997-02-14,5.65625
+281951,NEE,1997-02-18,5.78125
+281952,NEE,1997-02-19,5.734375
+281953,NEE,1997-02-20,5.71875
+281954,NEE,1997-02-21,5.703125
+281955,NEE,1997-02-24,5.75
+281956,NEE,1997-02-25,5.765625
+281957,NEE,1997-02-26,5.625
+281958,NEE,1997-02-27,5.609375
+281959,NEE,1997-02-28,5.6875
+281960,NEE,1997-03-03,5.75
+281961,NEE,1997-03-04,5.671875
+281962,NEE,1997-03-05,5.71875
+281963,NEE,1997-03-06,5.625
+281964,NEE,1997-03-07,5.671875
+281965,NEE,1997-03-10,5.6875
+281966,NEE,1997-03-11,5.625
+281967,NEE,1997-03-12,5.59375
+281968,NEE,1997-03-13,5.546875
+281969,NEE,1997-03-14,5.546875
+281970,NEE,1997-03-17,5.609375
+281971,NEE,1997-03-18,5.59375
+281972,NEE,1997-03-19,5.609375
+281973,NEE,1997-03-20,5.609375
+281974,NEE,1997-03-21,5.578125
+281975,NEE,1997-03-24,5.65625
+281976,NEE,1997-03-25,5.640625
+281977,NEE,1997-03-26,5.578125
+281978,NEE,1997-03-27,5.53125
+281979,NEE,1997-03-31,5.515625
+281980,NEE,1997-04-01,5.484375
+281981,NEE,1997-04-02,5.484375
+281982,NEE,1997-04-03,5.484375
+281983,NEE,1997-04-04,5.46875
+281984,NEE,1997-04-07,5.453125
+281985,NEE,1997-04-08,5.484375
+281986,NEE,1997-04-09,5.4375
+281987,NEE,1997-04-10,5.484375
+281988,NEE,1997-04-11,5.390625
+281989,NEE,1997-04-14,5.375
+281990,NEE,1997-04-15,5.421875
+281991,NEE,1997-04-16,5.484375
+281992,NEE,1997-04-17,5.453125
+281993,NEE,1997-04-18,5.46875
+281994,NEE,1997-04-21,5.40625
+281995,NEE,1997-04-22,5.484375
+281996,NEE,1997-04-23,5.46875
+281997,NEE,1997-04-24,5.421875
+281998,NEE,1997-04-25,5.421875
+281999,NEE,1997-04-28,5.484375
+282000,NEE,1997-04-29,5.5625
+282001,NEE,1997-04-30,5.578125
+282002,NEE,1997-05-01,5.625
+282003,NEE,1997-05-02,5.71875
+282004,NEE,1997-05-05,5.8125
+282005,NEE,1997-05-06,5.890625
+282006,NEE,1997-05-07,5.75
+282007,NEE,1997-05-08,5.734375
+282008,NEE,1997-05-09,5.734375
+282009,NEE,1997-05-12,5.796875
+282010,NEE,1997-05-13,5.765625
+282011,NEE,1997-05-14,5.796875
+282012,NEE,1997-05-15,5.796875
+282013,NEE,1997-05-16,5.796875
+282014,NEE,1997-05-19,5.8125
+282015,NEE,1997-05-20,5.859375
+282016,NEE,1997-05-21,5.796875
+282017,NEE,1997-05-22,5.796875
+282018,NEE,1997-05-23,5.828125
+282019,NEE,1997-05-27,5.796875
+282020,NEE,1997-05-28,5.765625
+282021,NEE,1997-05-29,5.75
+282022,NEE,1997-05-30,5.796875
+282023,NEE,1997-06-02,5.734375
+282024,NEE,1997-06-03,5.6875
+282025,NEE,1997-06-04,5.65625
+282026,NEE,1997-06-05,5.671875
+282027,NEE,1997-06-06,5.765625
+282028,NEE,1997-06-09,5.734375
+282029,NEE,1997-06-10,5.796875
+282030,NEE,1997-06-11,5.84375
+282031,NEE,1997-06-12,5.953125
+282032,NEE,1997-06-13,5.984375
+282033,NEE,1997-06-16,5.984375
+282034,NEE,1997-06-17,5.984375
+282035,NEE,1997-06-18,5.9375
+282036,NEE,1997-06-19,5.953125
+282037,NEE,1997-06-20,5.875
+282038,NEE,1997-06-23,5.78125
+282039,NEE,1997-06-24,5.8125
+282040,NEE,1997-06-25,5.789062976837158
+282041,NEE,1997-06-26,5.804687976837158
+282042,NEE,1997-06-27,5.851562976837158
+282043,NEE,1997-06-30,5.757812976837158
+282044,NEE,1997-07-01,5.820312976837158
+282045,NEE,1997-07-02,5.804687976837158
+282046,NEE,1997-07-03,5.875
+282047,NEE,1997-07-07,5.828125
+282048,NEE,1997-07-08,5.859375
+282049,NEE,1997-07-09,5.8125
+282050,NEE,1997-07-10,5.8125
+282051,NEE,1997-07-11,5.804687976837158
+282052,NEE,1997-07-14,5.773437976837158
+282053,NEE,1997-07-15,5.859375
+282054,NEE,1997-07-16,5.84375
+282055,NEE,1997-07-17,5.804687976837158
+282056,NEE,1997-07-18,5.765625
+282057,NEE,1997-07-21,5.757812976837158
+282058,NEE,1997-07-22,5.84375
+282059,NEE,1997-07-23,5.773437976837158
+282060,NEE,1997-07-24,5.828125
+282061,NEE,1997-07-25,5.875
+282062,NEE,1997-07-28,5.898437976837158
+282063,NEE,1997-07-29,5.960937976837158
+282064,NEE,1997-07-30,5.976562976837158
+282065,NEE,1997-07-31,5.984375
+282066,NEE,1997-08-01,5.976562976837158
+282067,NEE,1997-08-04,5.953125
+282068,NEE,1997-08-05,5.960937976837158
+282069,NEE,1997-08-06,5.984375
+282070,NEE,1997-08-07,5.9375
+282071,NEE,1997-08-08,5.898437976837158
+282072,NEE,1997-08-11,5.976562976837158
+282073,NEE,1997-08-12,5.945312976837158
+282074,NEE,1997-08-13,5.898437976837158
+282075,NEE,1997-08-14,5.882812976837158
+282076,NEE,1997-08-15,5.765625
+282077,NEE,1997-08-18,5.898437976837158
+282078,NEE,1997-08-19,5.914062976837158
+282079,NEE,1997-08-20,5.898437976837158
+282080,NEE,1997-08-21,5.789062976837158
+282081,NEE,1997-08-22,5.851562976837158
+282082,NEE,1997-08-25,5.882812976837158
+282083,NEE,1997-08-26,5.929687976837158
+282084,NEE,1997-08-27,5.859375
+282085,NEE,1997-08-28,5.875
+282086,NEE,1997-08-29,5.789062976837158
+282087,NEE,1997-09-02,5.875
+282088,NEE,1997-09-03,5.890625
+282089,NEE,1997-09-04,5.882812976837158
+282090,NEE,1997-09-05,5.84375
+282091,NEE,1997-09-08,5.914062976837158
+282092,NEE,1997-09-09,5.953125
+282093,NEE,1997-09-10,5.9375
+282094,NEE,1997-09-11,5.96875
+282095,NEE,1997-09-12,6.078125
+282096,NEE,1997-09-15,6.109375
+282097,NEE,1997-09-16,6.242187976837158
+282098,NEE,1997-09-17,6.226562976837158
+282099,NEE,1997-09-18,6.195312976837158
+282100,NEE,1997-09-19,6.234375
+282101,NEE,1997-09-22,6.28125
+282102,NEE,1997-09-23,6.273437976837158
+282103,NEE,1997-09-24,6.25
+282104,NEE,1997-09-25,6.289062976837158
+282105,NEE,1997-09-26,6.3125
+282106,NEE,1997-09-29,6.359375
+282107,NEE,1997-09-30,6.414062976837158
+282108,NEE,1997-10-01,6.375
+282109,NEE,1997-10-02,6.40625
+282110,NEE,1997-10-03,6.359375
+282111,NEE,1997-10-06,6.375
+282112,NEE,1997-10-07,6.375
+282113,NEE,1997-10-08,6.335937976837158
+282114,NEE,1997-10-09,6.273437976837158
+282115,NEE,1997-10-10,6.242187976837158
+282116,NEE,1997-10-13,6.226562976837158
+282117,NEE,1997-10-14,6.304687976837158
+282118,NEE,1997-10-15,6.226562976837158
+282119,NEE,1997-10-16,6.242187976837158
+282120,NEE,1997-10-17,6.320312976837158
+282121,NEE,1997-10-20,6.4375
+282122,NEE,1997-10-21,6.53125
+282123,NEE,1997-10-22,6.53125
+282124,NEE,1997-10-23,6.5
+282125,NEE,1997-10-24,6.5625
+282126,NEE,1997-10-27,6.5
+282127,NEE,1997-10-28,6.460937976837158
+282128,NEE,1997-10-29,6.429687976837158
+282129,NEE,1997-10-30,6.40625
+282130,NEE,1997-10-31,6.460937976837158
+282131,NEE,1997-11-03,6.53125
+282132,NEE,1997-11-04,6.59375
+282133,NEE,1997-11-05,6.578125
+282134,NEE,1997-11-06,6.554687976837158
+282135,NEE,1997-11-07,6.515625
+282136,NEE,1997-11-10,6.632812976837158
+282137,NEE,1997-11-11,6.757812976837158
+282138,NEE,1997-11-12,6.804687976837158
+282139,NEE,1997-11-13,6.765625
+282140,NEE,1997-11-14,6.742187976837158
+282141,NEE,1997-11-17,6.820312976837158
+282142,NEE,1997-11-18,6.742187976837158
+282143,NEE,1997-11-19,6.828125
+282144,NEE,1997-11-20,6.914062976837158
+282145,NEE,1997-11-21,6.90625
+282146,NEE,1997-11-24,6.921875
+282147,NEE,1997-11-25,6.953125
+282148,NEE,1997-11-26,6.992187976837158
+282149,NEE,1997-11-28,6.992187976837158
+282150,NEE,1997-12-01,7.0625
+282151,NEE,1997-12-02,6.992187976837158
+282152,NEE,1997-12-03,6.945312976837158
+282153,NEE,1997-12-04,6.9375
+282154,NEE,1997-12-05,6.921875
+282155,NEE,1997-12-08,6.851562976837158
+282156,NEE,1997-12-09,6.914062976837158
+282157,NEE,1997-12-10,6.960937976837158
+282158,NEE,1997-12-11,6.945312976837158
+282159,NEE,1997-12-12,7.046875
+282160,NEE,1997-12-15,7.15625
+282161,NEE,1997-12-16,7.15625
+282162,NEE,1997-12-17,7.140625
+282163,NEE,1997-12-18,7.25
+282164,NEE,1997-12-19,7.265625
+282165,NEE,1997-12-22,7.414062976837158
+282166,NEE,1997-12-23,7.46875
+282167,NEE,1997-12-24,7.351562976837158
+282168,NEE,1997-12-26,7.367187976837158
+282169,NEE,1997-12-29,7.367187976837158
+282170,NEE,1997-12-30,7.375
+282171,NEE,1997-12-31,7.398437976837158
+282172,NEE,1998-01-02,7.398437976837158
+282173,NEE,1998-01-05,7.28125
+282174,NEE,1998-01-06,7.210937976837158
+282175,NEE,1998-01-07,7.078125
+282176,NEE,1998-01-08,7.132812976837158
+282177,NEE,1998-01-09,7.125
+282178,NEE,1998-01-12,7.179687976837158
+282179,NEE,1998-01-13,7.132812976837158
+282180,NEE,1998-01-14,7.171875
+282181,NEE,1998-01-15,7.09375
+282182,NEE,1998-01-16,7.0625
+282183,NEE,1998-01-20,7.054687976837158
+282184,NEE,1998-01-21,7.0625
+282185,NEE,1998-01-22,7.1875
+282186,NEE,1998-01-23,7.148437976837158
+282187,NEE,1998-01-26,7.210937976837158
+282188,NEE,1998-01-27,7.296875
+282189,NEE,1998-01-28,7.328125
+282190,NEE,1998-01-29,7.257812976837158
+282191,NEE,1998-01-30,7.171875
+282192,NEE,1998-02-02,7.203125
+282193,NEE,1998-02-03,7.257812976837158
+282194,NEE,1998-02-04,7.25
+282195,NEE,1998-02-05,7.234375
+282196,NEE,1998-02-06,7.3125
+282197,NEE,1998-02-09,7.3125
+282198,NEE,1998-02-10,7.367187976837158
+282199,NEE,1998-02-11,7.375
+282200,NEE,1998-02-12,7.414062976837158
+282201,NEE,1998-02-13,7.375
+282202,NEE,1998-02-17,7.4375
+282203,NEE,1998-02-18,7.453125
+282204,NEE,1998-02-19,7.367187976837158
+282205,NEE,1998-02-20,7.382812976837158
+282206,NEE,1998-02-23,7.375
+282207,NEE,1998-02-24,7.335937976837158
+282208,NEE,1998-02-25,7.320312976837158
+282209,NEE,1998-02-26,7.28125
+282210,NEE,1998-02-27,7.257812976837158
+282211,NEE,1998-03-02,7.242187976837158
+282212,NEE,1998-03-03,7.3125
+282213,NEE,1998-03-04,7.390625
+282214,NEE,1998-03-05,7.351562976837158
+282215,NEE,1998-03-06,7.398437976837158
+282216,NEE,1998-03-09,7.453125
+282217,NEE,1998-03-10,7.539062976837158
+282218,NEE,1998-03-11,7.5625
+282219,NEE,1998-03-12,7.554687976837158
+282220,NEE,1998-03-13,7.609375
+282221,NEE,1998-03-16,7.703125
+282222,NEE,1998-03-17,7.78125
+282223,NEE,1998-03-18,7.90625
+282224,NEE,1998-03-19,7.992187976837158
+282225,NEE,1998-03-20,8.101563453674316
+282226,NEE,1998-03-23,8.0625
+282227,NEE,1998-03-24,8.046875
+282228,NEE,1998-03-25,8.0625
+282229,NEE,1998-03-26,7.9375
+282230,NEE,1998-03-27,7.882812976837158
+282231,NEE,1998-03-30,7.882812976837158
+282232,NEE,1998-03-31,8.03125
+282233,NEE,1998-04-01,7.9375
+282234,NEE,1998-04-02,8.0
+282235,NEE,1998-04-03,7.96875
+282236,NEE,1998-04-06,7.921875
+282237,NEE,1998-04-07,7.890625
+282238,NEE,1998-04-08,7.804687976837158
+282239,NEE,1998-04-09,7.84375
+282240,NEE,1998-04-13,7.804687976837158
+282241,NEE,1998-04-14,7.914062976837158
+282242,NEE,1998-04-15,7.882812976837158
+282243,NEE,1998-04-16,7.78125
+282244,NEE,1998-04-17,7.765625
+282245,NEE,1998-04-20,7.640625
+282246,NEE,1998-04-21,7.671875
+282247,NEE,1998-04-22,7.570312976837158
+282248,NEE,1998-04-23,7.476562976837158
+282249,NEE,1998-04-24,7.539062976837158
+282250,NEE,1998-04-27,7.570312976837158
+282251,NEE,1998-04-28,7.617187976837158
+282252,NEE,1998-04-29,7.664062976837158
+282253,NEE,1998-04-30,7.757812976837158
+282254,NEE,1998-05-01,7.640625
+282255,NEE,1998-05-04,7.648437976837158
+282256,NEE,1998-05-05,7.640625
+282257,NEE,1998-05-06,7.53125
+282258,NEE,1998-05-07,7.507812976837158
+282259,NEE,1998-05-08,7.570312976837158
+282260,NEE,1998-05-11,7.5625
+282261,NEE,1998-05-12,7.59375
+282262,NEE,1998-05-13,7.554687976837158
+282263,NEE,1998-05-14,7.539062976837158
+282264,NEE,1998-05-15,7.578125
+282265,NEE,1998-05-18,7.5625
+282266,NEE,1998-05-19,7.507812976837158
+282267,NEE,1998-05-20,7.546875
+282268,NEE,1998-05-21,7.523437976837158
+282269,NEE,1998-05-22,7.453125
+282270,NEE,1998-05-26,7.4375
+282271,NEE,1998-05-27,7.40625
+282272,NEE,1998-05-28,7.5
+282273,NEE,1998-05-29,7.679687976837158
+282274,NEE,1998-06-01,7.976562976837158
+282275,NEE,1998-06-02,7.882812976837158
+282276,NEE,1998-06-03,7.84375
+282277,NEE,1998-06-04,7.84375
+282278,NEE,1998-06-05,7.898437976837158
+282279,NEE,1998-06-08,7.84375
+282280,NEE,1998-06-09,7.84375
+282281,NEE,1998-06-10,7.953125
+282282,NEE,1998-06-11,8.070313453674316
+282283,NEE,1998-06-12,8.078125
+282284,NEE,1998-06-15,8.132813453674316
+282285,NEE,1998-06-16,8.046875
+282286,NEE,1998-06-17,7.96875
+282287,NEE,1998-06-18,7.976562976837158
+282288,NEE,1998-06-19,7.882812976837158
+282289,NEE,1998-06-22,7.789062976837158
+282290,NEE,1998-06-23,7.820312976837158
+282291,NEE,1998-06-24,7.851562976837158
+282292,NEE,1998-06-25,7.757812976837158
+282293,NEE,1998-06-26,7.796875
+282294,NEE,1998-06-29,7.867187976837158
+282295,NEE,1998-06-30,7.875
+282296,NEE,1998-07-01,7.921875
+282297,NEE,1998-07-02,7.898437976837158
+282298,NEE,1998-07-06,7.945312976837158
+282299,NEE,1998-07-07,7.890625
+282300,NEE,1998-07-08,7.90625
+282301,NEE,1998-07-09,7.828125
+282302,NEE,1998-07-10,7.84375
+282303,NEE,1998-07-13,7.804687976837158
+282304,NEE,1998-07-14,7.804687976837158
+282305,NEE,1998-07-15,7.734375
+282306,NEE,1998-07-16,7.78125
+282307,NEE,1998-07-17,7.765625
+282308,NEE,1998-07-20,7.695312976837158
+282309,NEE,1998-07-21,7.703125
+282310,NEE,1998-07-22,7.828125
+282311,NEE,1998-07-23,7.773437976837158
+282312,NEE,1998-07-24,7.726562976837158
+282313,NEE,1998-07-27,7.757812976837158
+282314,NEE,1998-07-28,7.742187976837158
+282315,NEE,1998-07-29,7.765625
+282316,NEE,1998-07-30,7.78125
+282317,NEE,1998-07-31,7.601562976837158
+282318,NEE,1998-08-03,7.734375
+282319,NEE,1998-08-04,7.609375
+282320,NEE,1998-08-05,7.59375
+282321,NEE,1998-08-06,7.515625
+282322,NEE,1998-08-07,7.617187976837158
+282323,NEE,1998-08-10,7.578125
+282324,NEE,1998-08-11,7.617187976837158
+282325,NEE,1998-08-12,7.789062976837158
+282326,NEE,1998-08-13,7.65625
+282327,NEE,1998-08-14,7.6875
+282328,NEE,1998-08-17,7.796875
+282329,NEE,1998-08-18,7.765625
+282330,NEE,1998-08-19,7.710937976837158
+282331,NEE,1998-08-20,7.734375
+282332,NEE,1998-08-21,7.890625
+282333,NEE,1998-08-24,8.007813453674316
+282334,NEE,1998-08-25,7.960937976837158
+282335,NEE,1998-08-26,8.0625
+282336,NEE,1998-08-27,8.117188453674316
+282337,NEE,1998-08-28,8.421875
+282338,NEE,1998-08-31,8.320313453674316
+282339,NEE,1998-09-01,8.203125
+282340,NEE,1998-09-02,8.0
+282341,NEE,1998-09-03,7.992187976837158
+282342,NEE,1998-09-04,8.09375
+282343,NEE,1998-09-08,8.234375
+282344,NEE,1998-09-09,8.273438453674316
+282345,NEE,1998-09-10,8.328125
+282346,NEE,1998-09-11,8.398438453674316
+282347,NEE,1998-09-14,8.445313453674316
+282348,NEE,1998-09-15,8.539063453674316
+282349,NEE,1998-09-16,8.671875
+282350,NEE,1998-09-17,8.585938453674316
+282351,NEE,1998-09-18,8.585938453674316
+282352,NEE,1998-09-21,8.585938453674316
+282353,NEE,1998-09-22,8.632813453674316
+282354,NEE,1998-09-23,8.679688453674316
+282355,NEE,1998-09-24,8.578125
+282356,NEE,1998-09-25,8.53125
+282357,NEE,1998-09-28,8.570313453674316
+282358,NEE,1998-09-29,8.65625
+282359,NEE,1998-09-30,8.710938453674316
+282360,NEE,1998-10-01,8.78125
+282361,NEE,1998-10-02,8.890625
+282362,NEE,1998-10-05,8.945313453674316
+282363,NEE,1998-10-06,8.90625
+282364,NEE,1998-10-07,8.882813453674316
+282365,NEE,1998-10-08,9.0
+282366,NEE,1998-10-09,8.65625
+282367,NEE,1998-10-12,8.273438453674316
+282368,NEE,1998-10-13,8.546875
+282369,NEE,1998-10-14,8.804688453674316
+282370,NEE,1998-10-15,8.828125
+282371,NEE,1998-10-16,8.421875
+282372,NEE,1998-10-19,8.40625
+282373,NEE,1998-10-20,8.25
+282374,NEE,1998-10-21,8.257813453674316
+282375,NEE,1998-10-22,8.1875
+282376,NEE,1998-10-23,7.695312976837158
+282377,NEE,1998-10-26,7.65625
+282378,NEE,1998-10-27,7.804687976837158
+282379,NEE,1998-10-28,7.890625
+282380,NEE,1998-10-29,7.804687976837158
+282381,NEE,1998-10-30,7.820312976837158
+282382,NEE,1998-11-02,7.75
+282383,NEE,1998-11-03,7.703125
+282384,NEE,1998-11-04,7.59375
+282385,NEE,1998-11-05,7.71875
+282386,NEE,1998-11-06,7.734375
+282387,NEE,1998-11-09,7.75
+282388,NEE,1998-11-10,7.9375
+282389,NEE,1998-11-11,7.960937976837158
+282390,NEE,1998-11-12,8.039063453674316
+282391,NEE,1998-11-13,8.0
+282392,NEE,1998-11-16,8.023438453674316
+282393,NEE,1998-11-17,7.9375
+282394,NEE,1998-11-18,7.820312976837158
+282395,NEE,1998-11-19,7.75
+282396,NEE,1998-11-20,7.6875
+282397,NEE,1998-11-23,7.867187976837158
+282398,NEE,1998-11-24,7.835937976837158
+282399,NEE,1998-11-25,7.75
+282400,NEE,1998-11-27,7.710937976837158
+282401,NEE,1998-11-30,7.65625
+282402,NEE,1998-12-01,7.890625
+282403,NEE,1998-12-02,8.015625
+282404,NEE,1998-12-03,7.953125
+282405,NEE,1998-12-04,8.09375
+282406,NEE,1998-12-07,8.054688453674316
+282407,NEE,1998-12-08,8.023438453674316
+282408,NEE,1998-12-09,7.96875
+282409,NEE,1998-12-10,7.78125
+282410,NEE,1998-12-11,7.867187976837158
+282411,NEE,1998-12-14,7.796875
+282412,NEE,1998-12-15,7.796875
+282413,NEE,1998-12-16,7.835937976837158
+282414,NEE,1998-12-17,7.875
+282415,NEE,1998-12-18,7.851562976837158
+282416,NEE,1998-12-21,7.859375
+282417,NEE,1998-12-22,7.765625
+282418,NEE,1998-12-23,7.734375
+282419,NEE,1998-12-24,7.695312976837158
+282420,NEE,1998-12-28,7.648437976837158
+282421,NEE,1998-12-29,7.625
+282422,NEE,1998-12-30,7.710937976837158
+282423,NEE,1998-12-31,7.703125
+282424,NEE,1999-01-04,7.648437976837158
+282425,NEE,1999-01-05,7.617187976837158
+282426,NEE,1999-01-06,7.609375
+282427,NEE,1999-01-07,7.5625
+282428,NEE,1999-01-08,7.515625
+282429,NEE,1999-01-11,7.429687976837158
+282430,NEE,1999-01-12,7.398437976837158
+282431,NEE,1999-01-13,7.367187976837158
+282432,NEE,1999-01-14,7.28125
+282433,NEE,1999-01-15,7.203125
+282434,NEE,1999-01-19,7.148437976837158
+282435,NEE,1999-01-20,7.140625
+282436,NEE,1999-01-21,7.078125
+282437,NEE,1999-01-22,7.039062976837158
+282438,NEE,1999-01-25,7.039062976837158
+282439,NEE,1999-01-26,6.992187976837158
+282440,NEE,1999-01-27,6.96875
+282441,NEE,1999-01-28,6.9375
+282442,NEE,1999-01-29,6.859375
+282443,NEE,1999-02-01,6.632812976837158
+282444,NEE,1999-02-02,6.554687976837158
+282445,NEE,1999-02-03,6.476562976837158
+282446,NEE,1999-02-04,6.570312976837158
+282447,NEE,1999-02-05,6.726562976837158
+282448,NEE,1999-02-08,6.898437976837158
+282449,NEE,1999-02-09,6.757812976837158
+282450,NEE,1999-02-10,6.75
+282451,NEE,1999-02-11,6.632812976837158
+282452,NEE,1999-02-12,6.429687976837158
+282453,NEE,1999-02-16,6.359375
+282454,NEE,1999-02-17,6.539062976837158
+282455,NEE,1999-02-18,6.601562976837158
+282456,NEE,1999-02-19,6.539062976837158
+282457,NEE,1999-02-22,6.695312976837158
+282458,NEE,1999-02-23,6.609375
+282459,NEE,1999-02-24,6.625
+282460,NEE,1999-02-25,6.46875
+282461,NEE,1999-02-26,6.429687976837158
+282462,NEE,1999-03-01,6.4375
+282463,NEE,1999-03-02,6.554687976837158
+282464,NEE,1999-03-03,6.5625
+282465,NEE,1999-03-04,6.742187976837158
+282466,NEE,1999-03-05,6.796875
+282467,NEE,1999-03-08,6.664062976837158
+282468,NEE,1999-03-09,6.484375
+282469,NEE,1999-03-10,6.492187976837158
+282470,NEE,1999-03-11,6.695312976837158
+282471,NEE,1999-03-12,6.984375
+282472,NEE,1999-03-15,7.015625
+282473,NEE,1999-03-16,6.992187976837158
+282474,NEE,1999-03-17,7.007812976837158
+282475,NEE,1999-03-18,7.132812976837158
+282476,NEE,1999-03-19,7.085937976837158
+282477,NEE,1999-03-22,7.054687976837158
+282478,NEE,1999-03-23,7.09375
+282479,NEE,1999-03-24,7.210937976837158
+282480,NEE,1999-03-25,7.148437976837158
+282481,NEE,1999-03-26,7.007812976837158
+282482,NEE,1999-03-29,6.9375
+282483,NEE,1999-03-30,6.734375
+282484,NEE,1999-03-31,6.65625
+282485,NEE,1999-04-01,6.734375
+282486,NEE,1999-04-05,6.867187976837158
+282487,NEE,1999-04-06,6.757812976837158
+282488,NEE,1999-04-07,6.75
+282489,NEE,1999-04-08,6.90625
+282490,NEE,1999-04-09,6.820312976837158
+282491,NEE,1999-04-12,6.921875
+282492,NEE,1999-04-13,6.710937976837158
+282493,NEE,1999-04-14,6.726562976837158
+282494,NEE,1999-04-15,6.765625
+282495,NEE,1999-04-16,6.8125
+282496,NEE,1999-04-19,6.992187976837158
+282497,NEE,1999-04-20,7.0625
+282498,NEE,1999-04-21,7.070312976837158
+282499,NEE,1999-04-22,7.015625
+282500,NEE,1999-04-23,7.023437976837158
+282501,NEE,1999-04-26,7.046875
+282502,NEE,1999-04-27,7.078125
+282503,NEE,1999-04-28,7.023437976837158
+282504,NEE,1999-04-29,7.101562976837158
+282505,NEE,1999-04-30,7.046875
+282506,NEE,1999-05-03,7.179687976837158
+282507,NEE,1999-05-04,7.078125
+282508,NEE,1999-05-05,7.015625
+282509,NEE,1999-05-06,7.039062976837158
+282510,NEE,1999-05-07,7.03125
+282511,NEE,1999-05-10,7.078125
+282512,NEE,1999-05-11,7.046875
+282513,NEE,1999-05-12,7.070312976837158
+282514,NEE,1999-05-13,7.257812976837158
+282515,NEE,1999-05-14,7.164062976837158
+282516,NEE,1999-05-17,7.242187976837158
+282517,NEE,1999-05-18,7.21875
+282518,NEE,1999-05-19,7.296875
+282519,NEE,1999-05-20,7.351562976837158
+282520,NEE,1999-05-21,7.382812976837158
+282521,NEE,1999-05-24,7.429687976837158
+282522,NEE,1999-05-25,7.40625
+282523,NEE,1999-05-26,7.429687976837158
+282524,NEE,1999-05-27,7.1875
+282525,NEE,1999-05-28,7.273437976837158
+282526,NEE,1999-06-01,7.117187976837158
+282527,NEE,1999-06-02,7.070312976837158
+282528,NEE,1999-06-03,7.070312976837158
+282529,NEE,1999-06-04,7.140625
+282530,NEE,1999-06-07,7.15625
+282531,NEE,1999-06-08,7.09375
+282532,NEE,1999-06-09,7.085937976837158
+282533,NEE,1999-06-10,6.992187976837158
+282534,NEE,1999-06-11,6.953125
+282535,NEE,1999-06-14,7.070312976837158
+282536,NEE,1999-06-15,7.203125
+282537,NEE,1999-06-16,7.296875
+282538,NEE,1999-06-17,7.265625
+282539,NEE,1999-06-18,7.226562976837158
+282540,NEE,1999-06-21,7.125
+282541,NEE,1999-06-22,7.234375
+282542,NEE,1999-06-23,7.1875
+282543,NEE,1999-06-24,7.109375
+282544,NEE,1999-06-25,7.046875
+282545,NEE,1999-06-28,7.070312976837158
+282546,NEE,1999-06-29,6.953125
+282547,NEE,1999-06-30,6.828125
+282548,NEE,1999-07-01,6.828125
+282549,NEE,1999-07-02,6.859375
+282550,NEE,1999-07-06,6.914062976837158
+282551,NEE,1999-07-07,6.976562976837158
+282552,NEE,1999-07-08,6.828125
+282553,NEE,1999-07-09,6.828125
+282554,NEE,1999-07-12,6.773437976837158
+282555,NEE,1999-07-13,6.71875
+282556,NEE,1999-07-14,6.71875
+282557,NEE,1999-07-15,6.773437976837158
+282558,NEE,1999-07-16,6.6875
+282559,NEE,1999-07-19,6.71875
+282560,NEE,1999-07-20,6.796875
+282561,NEE,1999-07-21,6.882812976837158
+282562,NEE,1999-07-22,6.90625
+282563,NEE,1999-07-23,6.867187976837158
+282564,NEE,1999-07-26,6.953125
+282565,NEE,1999-07-27,6.9375
+282566,NEE,1999-07-28,6.789062976837158
+282567,NEE,1999-07-29,6.773437976837158
+282568,NEE,1999-07-30,6.742187976837158
+282569,NEE,1999-08-02,6.851562976837158
+282570,NEE,1999-08-03,6.828125
+282571,NEE,1999-08-04,6.84375
+282572,NEE,1999-08-05,6.914062976837158
+282573,NEE,1999-08-06,6.875
+282574,NEE,1999-08-09,6.84375
+282575,NEE,1999-08-10,6.859375
+282576,NEE,1999-08-11,6.796875
+282577,NEE,1999-08-12,6.695312976837158
+282578,NEE,1999-08-13,6.734375
+282579,NEE,1999-08-16,6.664062976837158
+282580,NEE,1999-08-17,6.695312976837158
+282581,NEE,1999-08-18,6.632812976837158
+282582,NEE,1999-08-19,6.828125
+282583,NEE,1999-08-20,6.914062976837158
+282584,NEE,1999-08-23,6.882812976837158
+282585,NEE,1999-08-24,6.953125
+282586,NEE,1999-08-25,7.054687976837158
+282587,NEE,1999-08-26,6.90625
+282588,NEE,1999-08-27,6.890625
+282589,NEE,1999-08-30,6.75
+282590,NEE,1999-08-31,6.75
+282591,NEE,1999-09-01,6.78125
+282592,NEE,1999-09-02,6.75
+282593,NEE,1999-09-03,6.875
+282594,NEE,1999-09-07,6.765625
+282595,NEE,1999-09-08,6.71875
+282596,NEE,1999-09-09,6.789062976837158
+282597,NEE,1999-09-10,6.84375
+282598,NEE,1999-09-13,6.796875
+282599,NEE,1999-09-14,6.773437976837158
+282600,NEE,1999-09-15,6.757812976837158
+282601,NEE,1999-09-16,6.6875
+282602,NEE,1999-09-17,6.726562976837158
+282603,NEE,1999-09-20,6.710937976837158
+282604,NEE,1999-09-21,6.601562976837158
+282605,NEE,1999-09-22,6.539062976837158
+282606,NEE,1999-09-23,6.421875
+282607,NEE,1999-09-24,6.3125
+282608,NEE,1999-09-27,6.328125
+282609,NEE,1999-09-28,6.25
+282610,NEE,1999-09-29,6.265625
+282611,NEE,1999-09-30,6.296875
+282612,NEE,1999-10-01,6.398437976837158
+282613,NEE,1999-10-04,6.539062976837158
+282614,NEE,1999-10-05,6.390625
+282615,NEE,1999-10-06,6.398437976837158
+282616,NEE,1999-10-07,6.296875
+282617,NEE,1999-10-08,6.289062976837158
+282618,NEE,1999-10-11,6.1875
+282619,NEE,1999-10-12,6.140625
+282620,NEE,1999-10-13,6.109375
+282621,NEE,1999-10-14,6.242187976837158
+282622,NEE,1999-10-15,6.148437976837158
+282623,NEE,1999-10-18,6.171875
+282624,NEE,1999-10-19,6.09375
+282625,NEE,1999-10-20,6.054687976837158
+282626,NEE,1999-10-21,6.015625
+282627,NEE,1999-10-22,6.0
+282628,NEE,1999-10-25,6.039062976837158
+282629,NEE,1999-10-26,6.03125
+282630,NEE,1999-10-27,6.125
+282631,NEE,1999-10-28,6.25
+282632,NEE,1999-10-29,6.289062976837158
+282633,NEE,1999-11-01,6.25
+282634,NEE,1999-11-02,6.28125
+282635,NEE,1999-11-03,6.210937976837158
+282636,NEE,1999-11-04,6.101562976837158
+282637,NEE,1999-11-05,6.125
+282638,NEE,1999-11-08,6.007812976837158
+282639,NEE,1999-11-09,5.898437976837158
+282640,NEE,1999-11-10,5.84375
+282641,NEE,1999-11-11,5.875
+282642,NEE,1999-11-12,5.84375
+282643,NEE,1999-11-15,5.804687976837158
+282644,NEE,1999-11-16,5.828125
+282645,NEE,1999-11-17,5.828125
+282646,NEE,1999-11-18,5.734375
+282647,NEE,1999-11-19,5.671875
+282648,NEE,1999-11-22,5.59375
+282649,NEE,1999-11-23,5.484375
+282650,NEE,1999-11-24,5.492187976837158
+282651,NEE,1999-11-26,5.4375
+282652,NEE,1999-11-29,5.265625
+282653,NEE,1999-11-30,5.46875
+282654,NEE,1999-12-01,5.507812976837158
+282655,NEE,1999-12-02,5.5
+282656,NEE,1999-12-03,5.554687976837158
+282657,NEE,1999-12-06,5.492187976837158
+282658,NEE,1999-12-07,5.375
+282659,NEE,1999-12-08,5.34375
+282660,NEE,1999-12-09,5.257812976837158
+282661,NEE,1999-12-10,5.234375
+282662,NEE,1999-12-13,5.242187976837158
+282663,NEE,1999-12-14,5.296875
+282664,NEE,1999-12-15,5.335937976837158
+282665,NEE,1999-12-16,5.328125
+282666,NEE,1999-12-17,5.34375
+282667,NEE,1999-12-20,5.273437976837158
+282668,NEE,1999-12-21,5.28125
+282669,NEE,1999-12-22,5.28125
+282670,NEE,1999-12-23,5.359375
+282671,NEE,1999-12-27,5.390625
+282672,NEE,1999-12-28,5.351562976837158
+282673,NEE,1999-12-29,5.296875
+282674,NEE,1999-12-30,5.335937976837158
+282675,NEE,1999-12-31,5.351562976837158
+282676,NEE,2000-01-03,5.15625
+282677,NEE,2000-01-04,5.25
+282678,NEE,2000-01-05,5.421875
+282679,NEE,2000-01-06,5.421875
+282680,NEE,2000-01-07,5.578125
+282681,NEE,2000-01-10,5.53125
+282682,NEE,2000-01-11,5.46875
+282683,NEE,2000-01-12,5.585937976837158
+282684,NEE,2000-01-13,5.53125
+282685,NEE,2000-01-14,5.429687976837158
+282686,NEE,2000-01-18,5.296875
+282687,NEE,2000-01-19,5.421875
+282688,NEE,2000-01-20,5.359375
+282689,NEE,2000-01-21,5.5
+282690,NEE,2000-01-24,5.46875
+282691,NEE,2000-01-25,5.28125
+282692,NEE,2000-01-26,5.296875
+282693,NEE,2000-01-27,5.1875
+282694,NEE,2000-01-28,5.164062976837158
+282695,NEE,2000-01-31,5.273437976837158
+282696,NEE,2000-02-01,5.164062976837158
+282697,NEE,2000-02-02,5.195312976837158
+282698,NEE,2000-02-03,5.359375
+282699,NEE,2000-02-04,5.203125
+282700,NEE,2000-02-07,5.210937976837158
+282701,NEE,2000-02-08,5.226562976837158
+282702,NEE,2000-02-09,5.15625
+282703,NEE,2000-02-10,5.039062976837158
+282704,NEE,2000-02-11,5.109375
+282705,NEE,2000-02-14,5.09375
+282706,NEE,2000-02-15,5.109375
+282707,NEE,2000-02-16,5.117187976837158
+282708,NEE,2000-02-17,5.125
+282709,NEE,2000-02-18,5.039062976837158
+282710,NEE,2000-02-22,5.109375
+282711,NEE,2000-02-23,5.023437976837158
+282712,NEE,2000-02-24,4.75
+282713,NEE,2000-02-25,4.601562976837158
+282714,NEE,2000-02-28,4.765625
+282715,NEE,2000-02-29,4.828125
+282716,NEE,2000-03-01,4.820312976837158
+282717,NEE,2000-03-02,4.851562976837158
+282718,NEE,2000-03-03,4.875
+282719,NEE,2000-03-06,4.742187976837158
+282720,NEE,2000-03-07,4.914062976837158
+282721,NEE,2000-03-08,5.164062976837158
+282722,NEE,2000-03-09,5.351562976837158
+282723,NEE,2000-03-10,5.46875
+282724,NEE,2000-03-13,5.265625
+282725,NEE,2000-03-14,5.234375
+282726,NEE,2000-03-15,5.546875
+282727,NEE,2000-03-16,5.625
+282728,NEE,2000-03-17,5.484375
+282729,NEE,2000-03-20,5.382812976837158
+282730,NEE,2000-03-21,5.171875
+282731,NEE,2000-03-22,5.09375
+282732,NEE,2000-03-23,5.3125
+282733,NEE,2000-03-24,5.414062976837158
+282734,NEE,2000-03-27,5.828125
+282735,NEE,2000-03-28,5.679687976837158
+282736,NEE,2000-03-29,5.578125
+282737,NEE,2000-03-30,5.75
+282738,NEE,2000-03-31,5.757812976837158
+282739,NEE,2000-04-03,5.664062976837158
+282740,NEE,2000-04-04,5.773437976837158
+282741,NEE,2000-04-05,5.757812976837158
+282742,NEE,2000-04-06,5.71875
+282743,NEE,2000-04-07,5.820312976837158
+282744,NEE,2000-04-10,5.898437976837158
+282745,NEE,2000-04-11,5.84375
+282746,NEE,2000-04-12,5.90625
+282747,NEE,2000-04-13,5.882812976837158
+282748,NEE,2000-04-14,5.6875
+282749,NEE,2000-04-17,5.445312976837158
+282750,NEE,2000-04-18,5.414062976837158
+282751,NEE,2000-04-19,5.609375
+282752,NEE,2000-04-20,5.648437976837158
+282753,NEE,2000-04-24,5.679687976837158
+282754,NEE,2000-04-25,5.890625
+282755,NEE,2000-04-26,5.882812976837158
+282756,NEE,2000-04-27,5.6875
+282757,NEE,2000-04-28,5.65625
+282758,NEE,2000-05-01,5.671875
+282759,NEE,2000-05-02,5.648437976837158
+282760,NEE,2000-05-03,5.6875
+282761,NEE,2000-05-04,5.726562976837158
+282762,NEE,2000-05-05,5.664062976837158
+282763,NEE,2000-05-08,5.875
+282764,NEE,2000-05-09,5.835937976837158
+282765,NEE,2000-05-10,5.90625
+282766,NEE,2000-05-11,6.085937976837158
+282767,NEE,2000-05-12,5.945312976837158
+282768,NEE,2000-05-15,6.078125
+282769,NEE,2000-05-16,5.898437976837158
+282770,NEE,2000-05-17,5.84375
+282771,NEE,2000-05-18,5.953125
+282772,NEE,2000-05-19,5.976562976837158
+282773,NEE,2000-05-22,5.953125
+282774,NEE,2000-05-23,6.015625
+282775,NEE,2000-05-24,6.085937976837158
+282776,NEE,2000-05-25,6.109375
+282777,NEE,2000-05-26,6.21875
+282778,NEE,2000-05-30,6.140625
+282779,NEE,2000-05-31,6.210937976837158
+282780,NEE,2000-06-01,6.195312976837158
+282781,NEE,2000-06-02,6.179687976837158
+282782,NEE,2000-06-05,5.9375
+282783,NEE,2000-06-06,6.078125
+282784,NEE,2000-06-07,6.023437976837158
+282785,NEE,2000-06-08,6.039062976837158
+282786,NEE,2000-06-09,6.09375
+282787,NEE,2000-06-12,6.101562976837158
+282788,NEE,2000-06-13,6.046875
+282789,NEE,2000-06-14,5.960937976837158
+282790,NEE,2000-06-15,6.101562976837158
+282791,NEE,2000-06-16,6.0625
+282792,NEE,2000-06-19,5.921875
+282793,NEE,2000-06-20,5.96875
+282794,NEE,2000-06-21,6.09375
+282795,NEE,2000-06-22,6.132812976837158
+282796,NEE,2000-06-23,6.21875
+282797,NEE,2000-06-26,6.226562976837158
+282798,NEE,2000-06-27,6.1875
+282799,NEE,2000-06-28,6.294921875
+282800,NEE,2000-06-29,6.140625
+282801,NEE,2000-06-30,6.1875
+282802,NEE,2000-07-03,6.226562976837158
+282803,NEE,2000-07-05,6.203125
+282804,NEE,2000-07-06,6.28125
+282805,NEE,2000-07-07,6.375
+282806,NEE,2000-07-10,6.625
+282807,NEE,2000-07-11,6.640625
+282808,NEE,2000-07-12,6.679687976837158
+282809,NEE,2000-07-13,6.765625
+282810,NEE,2000-07-14,6.765625
+282811,NEE,2000-07-17,6.730469226837158
+282812,NEE,2000-07-18,6.601562976837158
+282813,NEE,2000-07-19,6.6875
+282814,NEE,2000-07-20,6.648437976837158
+282815,NEE,2000-07-21,6.59375
+282816,NEE,2000-07-24,6.609375
+282817,NEE,2000-07-25,6.679687976837158
+282818,NEE,2000-07-26,6.611328125
+282819,NEE,2000-07-27,6.609375
+282820,NEE,2000-07-28,6.601562976837158
+282821,NEE,2000-07-31,6.03125
+282822,NEE,2000-08-01,6.289062976837158
+282823,NEE,2000-08-02,6.53125
+282824,NEE,2000-08-03,6.650391101837158
+282825,NEE,2000-08-04,6.625
+282826,NEE,2000-08-07,6.720703125
+282827,NEE,2000-08-08,6.742187976837158
+282828,NEE,2000-08-09,6.578125
+282829,NEE,2000-08-10,6.525391101837158
+282830,NEE,2000-08-11,6.673828125
+282831,NEE,2000-08-14,6.671875
+282832,NEE,2000-08-15,6.703125
+282833,NEE,2000-08-16,6.798828125
+282834,NEE,2000-08-17,6.84375
+282835,NEE,2000-08-18,6.875
+282836,NEE,2000-08-21,6.796875
+282837,NEE,2000-08-22,6.804687976837158
+282838,NEE,2000-08-23,6.835937976837158
+282839,NEE,2000-08-24,6.757812976837158
+282840,NEE,2000-08-25,6.695312976837158
+282841,NEE,2000-08-28,6.648437976837158
+282842,NEE,2000-08-29,6.625
+282843,NEE,2000-08-30,6.6875
+282844,NEE,2000-08-31,6.671875
+282845,NEE,2000-09-01,6.773437976837158
+282846,NEE,2000-09-05,6.851562976837158
+282847,NEE,2000-09-06,7.03125
+282848,NEE,2000-09-07,7.1875
+282849,NEE,2000-09-08,7.246094226837158
+282850,NEE,2000-09-11,7.369141101837158
+282851,NEE,2000-09-12,7.539062976837158
+282852,NEE,2000-09-13,7.625
+282853,NEE,2000-09-14,7.644530773162842
+282854,NEE,2000-09-15,7.775391101837158
+282855,NEE,2000-09-18,7.820312976837158
+282856,NEE,2000-09-19,7.585937976837158
+282857,NEE,2000-09-20,7.601562976837158
+282858,NEE,2000-09-21,7.578125
+282859,NEE,2000-09-22,7.625
+282860,NEE,2000-09-25,7.710937976837158
+282861,NEE,2000-09-26,7.914062976837158
+282862,NEE,2000-09-27,7.994141101837158
+282863,NEE,2000-09-28,7.992187976837158
+282864,NEE,2000-09-29,8.220703125
+282865,NEE,2000-10-02,8.53125
+282866,NEE,2000-10-03,8.03125
+282867,NEE,2000-10-04,7.984375
+282868,NEE,2000-10-05,7.796875
+282869,NEE,2000-10-06,7.976562976837158
+282870,NEE,2000-10-09,8.046875
+282871,NEE,2000-10-10,8.171875
+282872,NEE,2000-10-11,8.25
+282873,NEE,2000-10-12,8.148438453674316
+282874,NEE,2000-10-13,8.4375
+282875,NEE,2000-10-16,8.5
+282876,NEE,2000-10-17,8.460938453674316
+282877,NEE,2000-10-18,8.4375
+282878,NEE,2000-10-19,8.125
+282879,NEE,2000-10-20,8.125
+282880,NEE,2000-10-23,8.117188453674316
+282881,NEE,2000-10-24,7.953125
+282882,NEE,2000-10-25,7.898437976837158
+282883,NEE,2000-10-26,7.710937976837158
+282884,NEE,2000-10-27,8.09375
+282885,NEE,2000-10-30,8.265625
+282886,NEE,2000-10-31,8.25
+282887,NEE,2000-11-01,8.25
+282888,NEE,2000-11-02,8.0625
+282889,NEE,2000-11-03,7.976562976837158
+282890,NEE,2000-11-06,8.085938453674316
+282891,NEE,2000-11-07,8.039063453674316
+282892,NEE,2000-11-08,8.015625
+282893,NEE,2000-11-09,8.125
+282894,NEE,2000-11-10,8.15625
+282895,NEE,2000-11-13,8.25
+282896,NEE,2000-11-14,8.1875
+282897,NEE,2000-11-15,8.25
+282898,NEE,2000-11-16,8.296875
+282899,NEE,2000-11-17,8.34375
+282900,NEE,2000-11-20,8.382813453674316
+282901,NEE,2000-11-21,8.289063453674316
+282902,NEE,2000-11-22,8.25
+282903,NEE,2000-11-24,8.164063453674316
+282904,NEE,2000-11-27,8.140625
+282905,NEE,2000-11-28,8.28125
+282906,NEE,2000-11-29,8.289063453674316
+282907,NEE,2000-11-30,8.28125
+282908,NEE,2000-12-01,8.21875
+282909,NEE,2000-12-04,8.140625
+282910,NEE,2000-12-05,8.140625
+282911,NEE,2000-12-06,8.125
+282912,NEE,2000-12-07,8.132813453674316
+282913,NEE,2000-12-08,8.085938453674316
+282914,NEE,2000-12-11,7.9375
+282915,NEE,2000-12-12,8.0625
+282916,NEE,2000-12-13,8.15625
+282917,NEE,2000-12-14,8.015625
+282918,NEE,2000-12-15,8.195313453674316
+282919,NEE,2000-12-18,8.296875
+282920,NEE,2000-12-19,8.460938453674316
+282921,NEE,2000-12-20,8.757813453674316
+282922,NEE,2000-12-21,8.859375
+282923,NEE,2000-12-22,8.851563453674316
+282924,NEE,2000-12-26,9.0625
+282925,NEE,2000-12-27,8.992188453674316
+282926,NEE,2000-12-28,8.84375
+282927,NEE,2000-12-29,8.96875
+282928,NEE,2001-01-02,8.78125
+282929,NEE,2001-01-03,8.390625
+282930,NEE,2001-01-04,7.890625
+282931,NEE,2001-01-05,7.921875
+282932,NEE,2001-01-08,7.960937976837158
+282933,NEE,2001-01-09,7.898437976837158
+282934,NEE,2001-01-10,7.796875
+282935,NEE,2001-01-11,7.179687976837158
+282936,NEE,2001-01-12,7.296875
+282937,NEE,2001-01-16,7.25
+282938,NEE,2001-01-17,7.453125
+282939,NEE,2001-01-18,7.492187976837158
+282940,NEE,2001-01-19,7.367187976837158
+282941,NEE,2001-01-22,7.601562976837158
+282942,NEE,2001-01-23,7.515625
+282943,NEE,2001-01-24,7.546875
+282944,NEE,2001-01-25,7.585937976837158
+282945,NEE,2001-01-26,7.5
+282946,NEE,2001-01-29,7.487500190734863
+282947,NEE,2001-01-30,7.46875
+282948,NEE,2001-01-31,7.25
+282949,NEE,2001-02-01,7.173749923706055
+282950,NEE,2001-02-02,7.289999961853027
+282951,NEE,2001-02-05,7.3125
+282952,NEE,2001-02-06,7.434999942779541
+282953,NEE,2001-02-07,7.492499828338623
+282954,NEE,2001-02-08,7.625
+282955,NEE,2001-02-09,7.775000095367432
+282956,NEE,2001-02-12,7.715000152587891
+282957,NEE,2001-02-13,7.724999904632568
+282958,NEE,2001-02-14,7.724999904632568
+282959,NEE,2001-02-15,7.724999904632568
+282960,NEE,2001-02-16,7.887499809265137
+282961,NEE,2001-02-20,8.068750381469727
+282962,NEE,2001-02-21,8.112500190734863
+282963,NEE,2001-02-22,8.067500114440918
+282964,NEE,2001-02-23,8.016249656677246
+282965,NEE,2001-02-26,8.026249885559082
+282966,NEE,2001-02-27,8.262499809265137
+282967,NEE,2001-02-28,8.131250381469727
+282968,NEE,2001-03-01,8.168749809265137
+282969,NEE,2001-03-02,8.170000076293945
+282970,NEE,2001-03-05,8.1537504196167
+282971,NEE,2001-03-06,8.118749618530273
+282972,NEE,2001-03-07,8.125
+282973,NEE,2001-03-08,8.173749923706055
+282974,NEE,2001-03-09,8.196249961853027
+282975,NEE,2001-03-12,8.125
+282976,NEE,2001-03-13,8.0625
+282977,NEE,2001-03-14,7.996250152587891
+282978,NEE,2001-03-15,8.081250190734863
+282979,NEE,2001-03-16,8.03125
+282980,NEE,2001-03-19,7.726250171661377
+282981,NEE,2001-03-20,7.471250057220459
+282982,NEE,2001-03-21,7.40500020980835
+282983,NEE,2001-03-22,7.143750190734863
+282984,NEE,2001-03-23,7.166250228881836
+282985,NEE,2001-03-26,7.432499885559082
+282986,NEE,2001-03-27,7.670000076293945
+282987,NEE,2001-03-28,7.536250114440918
+282988,NEE,2001-03-29,7.650000095367432
+282989,NEE,2001-03-30,7.662499904632568
+282990,NEE,2001-04-02,7.651249885559082
+282991,NEE,2001-04-03,7.682499885559082
+282992,NEE,2001-04-04,7.599999904632568
+282993,NEE,2001-04-05,7.487500190734863
+282994,NEE,2001-04-06,7.349999904632568
+282995,NEE,2001-04-09,7.5
+282996,NEE,2001-04-10,7.699999809265137
+282997,NEE,2001-04-11,7.56125020980835
+282998,NEE,2001-04-12,7.518750190734863
+282999,NEE,2001-04-16,7.612500190734863
+283000,NEE,2001-04-17,7.862500190734863
+283001,NEE,2001-04-18,7.675000190734863
+283002,NEE,2001-04-19,7.583749771118164
+283003,NEE,2001-04-20,7.556250095367432
+283004,NEE,2001-04-23,7.483749866485596
+283005,NEE,2001-04-24,7.512499809265137
+283006,NEE,2001-04-25,7.46750020980835
+283007,NEE,2001-04-26,7.493750095367432
+283008,NEE,2001-04-27,7.4375
+283009,NEE,2001-04-30,7.487500190734863
+283010,NEE,2001-05-01,7.381249904632568
+283011,NEE,2001-05-02,7.369999885559082
+283012,NEE,2001-05-03,7.208749771118164
+283013,NEE,2001-05-04,6.931250095367432
+283014,NEE,2001-05-07,7.012499809265137
+283015,NEE,2001-05-08,7.117499828338623
+283016,NEE,2001-05-09,7.212500095367432
+283017,NEE,2001-05-10,7.179999828338623
+283018,NEE,2001-05-11,7.196249961853027
+283019,NEE,2001-05-14,7.25
+283020,NEE,2001-05-15,7.139999866485596
+283021,NEE,2001-05-16,7.131249904632568
+283022,NEE,2001-05-17,7.162499904632568
+283023,NEE,2001-05-18,7.131249904632568
+283024,NEE,2001-05-21,7.099999904632568
+283025,NEE,2001-05-22,7.243750095367432
+283026,NEE,2001-05-23,7.21875
+283027,NEE,2001-05-24,7.233749866485596
+283028,NEE,2001-05-25,7.224999904632568
+283029,NEE,2001-05-29,7.162499904632568
+283030,NEE,2001-05-30,7.179999828338623
+283031,NEE,2001-05-31,7.28125
+283032,NEE,2001-06-01,7.255000114440918
+283033,NEE,2001-06-04,7.331250190734863
+283034,NEE,2001-06-05,7.369999885559082
+283035,NEE,2001-06-06,7.394999980926514
+283036,NEE,2001-06-07,7.40500020980835
+283037,NEE,2001-06-08,7.448750019073486
+283038,NEE,2001-06-11,7.574999809265137
+283039,NEE,2001-06-12,7.616250038146973
+283040,NEE,2001-06-13,7.381249904632568
+283041,NEE,2001-06-14,7.271249771118164
+283042,NEE,2001-06-15,7.461249828338623
+283043,NEE,2001-06-18,7.474999904632568
+283044,NEE,2001-06-19,7.576250076293945
+283045,NEE,2001-06-20,7.5625
+283046,NEE,2001-06-21,7.525000095367432
+283047,NEE,2001-06-22,7.587500095367432
+283048,NEE,2001-06-25,7.556250095367432
+283049,NEE,2001-06-26,7.548749923706055
+283050,NEE,2001-06-27,7.59250020980835
+283051,NEE,2001-06-28,7.493750095367432
+283052,NEE,2001-06-29,7.526249885559082
+283053,NEE,2001-07-02,7.49875020980835
+283054,NEE,2001-07-03,7.514999866485596
+283055,NEE,2001-07-05,7.533750057220459
+283056,NEE,2001-07-06,7.492499828338623
+283057,NEE,2001-07-09,7.458749771118164
+283058,NEE,2001-07-10,7.481249809265137
+283059,NEE,2001-07-11,7.393750190734863
+283060,NEE,2001-07-12,7.327499866485596
+283061,NEE,2001-07-13,7.291250228881836
+283062,NEE,2001-07-16,7.298749923706055
+283063,NEE,2001-07-17,7.18874979019165
+283064,NEE,2001-07-18,7.21750020980835
+283065,NEE,2001-07-19,7.328750133514404
+283066,NEE,2001-07-20,7.12624979019165
+283067,NEE,2001-07-23,6.856249809265137
+283068,NEE,2001-07-24,6.627500057220459
+283069,NEE,2001-07-25,6.887499809265137
+283070,NEE,2001-07-26,6.84375
+283071,NEE,2001-07-27,6.793749809265137
+283072,NEE,2001-07-30,6.892499923706055
+283073,NEE,2001-07-31,6.75
+283074,NEE,2001-08-01,6.75
+283075,NEE,2001-08-02,6.793749809265137
+283076,NEE,2001-08-03,6.872499942779541
+283077,NEE,2001-08-06,6.731249809265137
+283078,NEE,2001-08-07,6.807499885559082
+283079,NEE,2001-08-08,6.731249809265137
+283080,NEE,2001-08-09,6.6875
+283081,NEE,2001-08-10,6.675000190734863
+283082,NEE,2001-08-13,6.675000190734863
+283083,NEE,2001-08-14,6.6875
+283084,NEE,2001-08-15,6.690000057220459
+283085,NEE,2001-08-16,6.767499923706055
+283086,NEE,2001-08-17,6.737500190734863
+283087,NEE,2001-08-20,6.856249809265137
+283088,NEE,2001-08-21,6.809999942779541
+283089,NEE,2001-08-22,6.868750095367432
+283090,NEE,2001-08-23,6.877500057220459
+283091,NEE,2001-08-24,6.918749809265137
+283092,NEE,2001-08-27,6.93625020980835
+283093,NEE,2001-08-28,6.965000152587891
+283094,NEE,2001-08-29,6.893750190734863
+283095,NEE,2001-08-30,6.856249809265137
+283096,NEE,2001-08-31,6.793749809265137
+283097,NEE,2001-09-04,6.836249828338623
+283098,NEE,2001-09-05,6.831250190734863
+283099,NEE,2001-09-06,6.925000190734863
+283100,NEE,2001-09-07,7.014999866485596
+283101,NEE,2001-09-10,6.949999809265137
+283102,NEE,2001-09-17,6.918749809265137
+283103,NEE,2001-09-18,6.9375
+283104,NEE,2001-09-19,6.849999904632568
+283105,NEE,2001-09-20,6.881249904632568
+283106,NEE,2001-09-21,6.704999923706055
+283107,NEE,2001-09-24,6.606249809265137
+283108,NEE,2001-09-25,6.65625
+283109,NEE,2001-09-26,6.570000171661377
+283110,NEE,2001-09-27,6.487500190734863
+283111,NEE,2001-09-28,6.693749904632568
+283112,NEE,2001-10-01,6.712500095367432
+283113,NEE,2001-10-02,6.661250114440918
+283114,NEE,2001-10-03,6.758749961853027
+283115,NEE,2001-10-04,6.793749809265137
+283116,NEE,2001-10-05,6.838749885559082
+283117,NEE,2001-10-08,6.801249980926514
+283118,NEE,2001-10-09,6.65500020980835
+283119,NEE,2001-10-10,6.715000152587891
+283120,NEE,2001-10-11,6.612500190734863
+283121,NEE,2001-10-12,6.606249809265137
+283122,NEE,2001-10-15,6.637499809265137
+283123,NEE,2001-10-16,6.753749847412109
+283124,NEE,2001-10-17,6.668749809265137
+283125,NEE,2001-10-18,6.565000057220459
+283126,NEE,2001-10-19,6.630000114440918
+283127,NEE,2001-10-22,6.65500020980835
+283128,NEE,2001-10-23,6.550000190734863
+283129,NEE,2001-10-24,6.59250020980835
+283130,NEE,2001-10-25,6.681250095367432
+283131,NEE,2001-10-26,6.606249809265137
+283132,NEE,2001-10-29,6.727499961853027
+283133,NEE,2001-10-30,6.677499771118164
+283134,NEE,2001-10-31,6.637499809265137
+283135,NEE,2001-11-01,6.75
+283136,NEE,2001-11-02,6.703750133514404
+283137,NEE,2001-11-05,6.9375
+283138,NEE,2001-11-06,7.016250133514404
+283139,NEE,2001-11-07,6.93625020980835
+283140,NEE,2001-11-08,7.057499885559082
+283141,NEE,2001-11-09,7.025000095367432
+283142,NEE,2001-11-12,7.011250019073486
+283143,NEE,2001-11-13,7.010000228881836
+283144,NEE,2001-11-14,6.87624979019165
+283145,NEE,2001-11-15,6.823750019073486
+283146,NEE,2001-11-16,6.824999809265137
+283147,NEE,2001-11-19,6.778749942779541
+283148,NEE,2001-11-20,6.956250190734863
+283149,NEE,2001-11-21,6.871250152587891
+283150,NEE,2001-11-23,6.881249904632568
+283151,NEE,2001-11-26,6.925000190734863
+283152,NEE,2001-11-27,6.929999828338623
+283153,NEE,2001-11-28,6.824999809265137
+283154,NEE,2001-11-29,6.90625
+283155,NEE,2001-11-30,6.925000190734863
+283156,NEE,2001-12-03,6.902500152587891
+283157,NEE,2001-12-04,6.96875
+283158,NEE,2001-12-05,6.943749904632568
+283159,NEE,2001-12-06,6.875
+283160,NEE,2001-12-07,6.96875
+283161,NEE,2001-12-10,6.902500152587891
+283162,NEE,2001-12-11,6.75
+283163,NEE,2001-12-12,6.787499904632568
+283164,NEE,2001-12-13,6.90625
+283165,NEE,2001-12-14,6.84250020980835
+283166,NEE,2001-12-17,6.768750190734863
+283167,NEE,2001-12-18,6.800000190734863
+283168,NEE,2001-12-19,6.962500095367432
+283169,NEE,2001-12-20,6.962500095367432
+283170,NEE,2001-12-21,6.958749771118164
+283171,NEE,2001-12-24,7.056250095367432
+283172,NEE,2001-12-26,7.056250095367432
+283173,NEE,2001-12-27,7.06374979019165
+283174,NEE,2001-12-28,7.059999942779541
+283175,NEE,2001-12-31,7.050000190734863
+283176,NEE,2002-01-02,7.118750095367432
+283177,NEE,2002-01-03,7.074999809265137
+283178,NEE,2002-01-04,7.037499904632568
+283179,NEE,2002-01-07,7.0625
+283180,NEE,2002-01-08,6.949999809265137
+283181,NEE,2002-01-09,6.965000152587891
+283182,NEE,2002-01-10,6.981249809265137
+283183,NEE,2002-01-11,6.931250095367432
+283184,NEE,2002-01-14,7.043749809265137
+283185,NEE,2002-01-15,7.12375020980835
+283186,NEE,2002-01-16,7.112500190734863
+283187,NEE,2002-01-17,7.006249904632568
+283188,NEE,2002-01-18,7.03125
+283189,NEE,2002-01-22,6.993750095367432
+283190,NEE,2002-01-23,7.012499809265137
+283191,NEE,2002-01-24,7.019999980926514
+283192,NEE,2002-01-25,7.003749847412109
+283193,NEE,2002-01-28,6.943749904632568
+283194,NEE,2002-01-29,6.570000171661377
+283195,NEE,2002-01-30,6.606249809265137
+283196,NEE,2002-01-31,6.701250076293945
+283197,NEE,2002-02-01,6.65625
+283198,NEE,2002-02-04,6.613749980926514
+283199,NEE,2002-02-05,6.493750095367432
+283200,NEE,2002-02-06,6.422500133514404
+283201,NEE,2002-02-07,6.462500095367432
+283202,NEE,2002-02-08,6.46875
+283203,NEE,2002-02-11,6.579999923706055
+283204,NEE,2002-02-12,6.671249866485596
+283205,NEE,2002-02-13,6.706250190734863
+283206,NEE,2002-02-14,6.744999885559082
+283207,NEE,2002-02-15,6.684999942779541
+283208,NEE,2002-02-19,6.611249923706055
+283209,NEE,2002-02-20,6.603750228881836
+283210,NEE,2002-02-21,6.543749809265137
+283211,NEE,2002-02-22,6.631249904632568
+283212,NEE,2002-02-25,6.556250095367432
+283213,NEE,2002-02-26,6.616250038146973
+283214,NEE,2002-02-27,6.643750190734863
+283215,NEE,2002-02-28,6.638750076293945
+283216,NEE,2002-03-01,6.772500038146973
+283217,NEE,2002-03-04,6.826250076293945
+283218,NEE,2002-03-05,6.908750057220459
+283219,NEE,2002-03-06,7.025000095367432
+283220,NEE,2002-03-07,7.018750190734863
+283221,NEE,2002-03-08,7.003749847412109
+283222,NEE,2002-03-11,7.125
+283223,NEE,2002-03-12,7.090000152587891
+283224,NEE,2002-03-13,7.113749980926514
+283225,NEE,2002-03-14,7.224999904632568
+283226,NEE,2002-03-15,7.233749866485596
+283227,NEE,2002-03-18,7.228750228881836
+283228,NEE,2002-03-19,7.231249809265137
+283229,NEE,2002-03-20,7.277500152587891
+283230,NEE,2002-03-21,7.420000076293945
+283231,NEE,2002-03-22,7.400000095367432
+283232,NEE,2002-03-25,7.372499942779541
+283233,NEE,2002-03-26,7.331250190734863
+283234,NEE,2002-03-27,7.40625
+283235,NEE,2002-03-28,7.443749904632568
+283236,NEE,2002-04-01,7.375
+283237,NEE,2002-04-02,7.432499885559082
+283238,NEE,2002-04-03,7.417500019073486
+283239,NEE,2002-04-04,7.512499809265137
+283240,NEE,2002-04-05,7.548749923706055
+283241,NEE,2002-04-08,7.56125020980835
+283242,NEE,2002-04-09,7.456250190734863
+283243,NEE,2002-04-10,7.619999885559082
+283244,NEE,2002-04-11,7.466249942779541
+283245,NEE,2002-04-12,7.581250190734863
+283246,NEE,2002-04-15,7.56374979019165
+283247,NEE,2002-04-16,7.622499942779541
+283248,NEE,2002-04-17,7.637499809265137
+283249,NEE,2002-04-18,7.716249942779541
+283250,NEE,2002-04-19,7.806250095367432
+283251,NEE,2002-04-22,7.756249904632568
+283252,NEE,2002-04-23,7.801249980926514
+283253,NEE,2002-04-24,7.861249923706055
+283254,NEE,2002-04-25,7.806250095367432
+283255,NEE,2002-04-26,7.727499961853027
+283256,NEE,2002-04-29,7.856249809265137
+283257,NEE,2002-04-30,7.93625020980835
+283258,NEE,2002-05-01,7.875
+283259,NEE,2002-05-02,7.875
+283260,NEE,2002-05-03,7.846250057220459
+283261,NEE,2002-05-06,7.793749809265137
+283262,NEE,2002-05-07,7.715000152587891
+283263,NEE,2002-05-08,7.78000020980835
+283264,NEE,2002-05-09,7.768750190734863
+283265,NEE,2002-05-10,7.784999847412109
+283266,NEE,2002-05-13,7.860000133514404
+283267,NEE,2002-05-14,7.9375
+283268,NEE,2002-05-15,7.863749980926514
+283269,NEE,2002-05-16,7.735000133514404
+283270,NEE,2002-05-17,7.755000114440918
+283271,NEE,2002-05-20,7.856249809265137
+283272,NEE,2002-05-21,7.928750038146973
+283273,NEE,2002-05-22,8.092499732971191
+283274,NEE,2002-05-23,8.113750457763672
+283275,NEE,2002-05-24,8.074999809265137
+283276,NEE,2002-05-28,8.023750305175781
+283277,NEE,2002-05-29,7.974999904632568
+283278,NEE,2002-05-30,7.933750152587891
+283279,NEE,2002-05-31,7.87375020980835
+283280,NEE,2002-06-03,7.477499961853027
+283281,NEE,2002-06-04,7.5
+283282,NEE,2002-06-05,7.393750190734863
+283283,NEE,2002-06-06,7.074999809265137
+283284,NEE,2002-06-07,7.15625
+283285,NEE,2002-06-10,7.246250152587891
+283286,NEE,2002-06-11,7.341249942779541
+283287,NEE,2002-06-12,7.346250057220459
+283288,NEE,2002-06-13,7.483749866485596
+283289,NEE,2002-06-14,7.46875
+283290,NEE,2002-06-17,7.543749809265137
+283291,NEE,2002-06-18,7.601250171661377
+283292,NEE,2002-06-19,7.56374979019165
+283293,NEE,2002-06-20,7.587500095367432
+283294,NEE,2002-06-21,7.633749961853027
+283295,NEE,2002-06-24,7.541250228881836
+283296,NEE,2002-06-25,7.5
+283297,NEE,2002-06-26,7.381249904632568
+283298,NEE,2002-06-27,7.361249923706055
+283299,NEE,2002-06-28,7.49875020980835
+283300,NEE,2002-07-01,7.381249904632568
+283301,NEE,2002-07-02,7.271249771118164
+283302,NEE,2002-07-03,7.260000228881836
+283303,NEE,2002-07-05,7.252500057220459
+283304,NEE,2002-07-08,7.177499771118164
+283305,NEE,2002-07-09,6.956250190734863
+283306,NEE,2002-07-10,6.695000171661377
+283307,NEE,2002-07-11,6.855000019073486
+283308,NEE,2002-07-12,6.75
+283309,NEE,2002-07-15,6.961249828338623
+283310,NEE,2002-07-16,6.783750057220459
+283311,NEE,2002-07-17,6.708749771118164
+283312,NEE,2002-07-18,6.548749923706055
+283313,NEE,2002-07-19,6.177499771118164
+283314,NEE,2002-07-22,6.146249771118164
+283315,NEE,2002-07-23,5.787499904632568
+283316,NEE,2002-07-24,6.316249847412109
+283317,NEE,2002-07-25,6.381249904632568
+283318,NEE,2002-07-26,6.372499942779541
+283319,NEE,2002-07-29,6.573750019073486
+283320,NEE,2002-07-30,6.862500190734863
+283321,NEE,2002-07-31,7.081250190734863
+283322,NEE,2002-08-01,6.949999809265137
+283323,NEE,2002-08-02,6.84375
+283324,NEE,2002-08-05,6.739999771118164
+283325,NEE,2002-08-06,6.918749809265137
+283326,NEE,2002-08-07,6.922500133514404
+283327,NEE,2002-08-08,7.068749904632568
+283328,NEE,2002-08-09,7.050000190734863
+283329,NEE,2002-08-12,7.125
+283330,NEE,2002-08-13,6.931250095367432
+283331,NEE,2002-08-14,6.977499961853027
+283332,NEE,2002-08-15,6.96875
+283333,NEE,2002-08-16,6.914999961853027
+283334,NEE,2002-08-19,6.985000133514404
+283335,NEE,2002-08-20,7.068749904632568
+283336,NEE,2002-08-21,7.297500133514404
+283337,NEE,2002-08-22,7.335000038146973
+283338,NEE,2002-08-23,7.288750171661377
+283339,NEE,2002-08-26,7.397500038146973
+283340,NEE,2002-08-27,7.252500057220459
+283341,NEE,2002-08-28,7.192500114440918
+283342,NEE,2002-08-29,7.135000228881836
+283343,NEE,2002-08-30,7.135000228881836
+283344,NEE,2002-09-03,6.931250095367432
+283345,NEE,2002-09-04,6.951250076293945
+283346,NEE,2002-09-05,6.951250076293945
+283347,NEE,2002-09-06,6.962500095367432
+283348,NEE,2002-09-09,6.606249809265137
+283349,NEE,2002-09-10,6.349999904632568
+283350,NEE,2002-09-11,6.40500020980835
+283351,NEE,2002-09-12,6.264999866485596
+283352,NEE,2002-09-13,6.483749866485596
+283353,NEE,2002-09-16,6.568749904632568
+283354,NEE,2002-09-17,6.412499904632568
+283355,NEE,2002-09-18,6.581250190734863
+283356,NEE,2002-09-19,6.506249904632568
+283357,NEE,2002-09-20,6.496250152587891
+283358,NEE,2002-09-23,6.518750190734863
+283359,NEE,2002-09-24,6.393750190734863
+283360,NEE,2002-09-25,6.5
+283361,NEE,2002-09-26,6.653749942779541
+283362,NEE,2002-09-27,6.598750114440918
+283363,NEE,2002-09-30,6.724999904632568
+283364,NEE,2002-10-01,6.9375
+283365,NEE,2002-10-02,6.881249904632568
+283366,NEE,2002-10-03,6.747499942779541
+283367,NEE,2002-10-04,6.711249828338623
+283368,NEE,2002-10-07,6.778749942779541
+283369,NEE,2002-10-08,6.596250057220459
+283370,NEE,2002-10-09,6.099999904632568
+283371,NEE,2002-10-10,6.608749866485596
+283372,NEE,2002-10-11,6.616250038146973
+283373,NEE,2002-10-14,6.71999979019165
+283374,NEE,2002-10-15,6.822500228881836
+283375,NEE,2002-10-16,6.625
+283376,NEE,2002-10-17,6.807499885559082
+283377,NEE,2002-10-18,6.909999847412109
+283378,NEE,2002-10-21,7.193749904632568
+283379,NEE,2002-10-22,7.038750171661377
+283380,NEE,2002-10-23,7.190000057220459
+283381,NEE,2002-10-24,7.197500228881836
+283382,NEE,2002-10-25,7.328750133514404
+283383,NEE,2002-10-28,7.34375
+283384,NEE,2002-10-29,7.381249904632568
+283385,NEE,2002-10-30,7.425000190734863
+283386,NEE,2002-10-31,7.372499942779541
+283387,NEE,2002-11-01,7.381249904632568
+283388,NEE,2002-11-04,7.639999866485596
+283389,NEE,2002-11-05,7.537499904632568
+283390,NEE,2002-11-06,7.5
+283391,NEE,2002-11-07,7.164999961853027
+283392,NEE,2002-11-08,7.047500133514404
+283393,NEE,2002-11-11,6.976250171661377
+283394,NEE,2002-11-12,6.881249904632568
+283395,NEE,2002-11-13,6.875
+283396,NEE,2002-11-14,6.943749904632568
+283397,NEE,2002-11-15,7.112500190734863
+283398,NEE,2002-11-18,7.147500038146973
+283399,NEE,2002-11-19,7.147500038146973
+283400,NEE,2002-11-20,7.306250095367432
+283401,NEE,2002-11-21,7.338749885559082
+283402,NEE,2002-11-22,7.483749866485596
+283403,NEE,2002-11-25,7.454999923706055
+283404,NEE,2002-11-26,7.261250019073486
+283405,NEE,2002-11-27,7.356249809265137
+283406,NEE,2002-11-29,7.349999904632568
+283407,NEE,2002-12-02,7.199999809265137
+283408,NEE,2002-12-03,7.341249942779541
+283409,NEE,2002-12-04,7.201250076293945
+283410,NEE,2002-12-05,7.1875
+283411,NEE,2002-12-06,7.168749809265137
+283412,NEE,2002-12-09,7.360000133514404
+283413,NEE,2002-12-10,7.400000095367432
+283414,NEE,2002-12-11,7.368750095367432
+283415,NEE,2002-12-12,7.447500228881836
+283416,NEE,2002-12-13,7.456250190734863
+283417,NEE,2002-12-16,7.474999904632568
+283418,NEE,2002-12-17,7.471250057220459
+283419,NEE,2002-12-18,7.50124979019165
+283420,NEE,2002-12-19,7.394999980926514
+283421,NEE,2002-12-20,7.449999809265137
+283422,NEE,2002-12-23,7.5
+283423,NEE,2002-12-24,7.449999809265137
+283424,NEE,2002-12-26,7.474999904632568
+283425,NEE,2002-12-27,7.416250228881836
+283426,NEE,2002-12-30,7.553750038146973
+283427,NEE,2002-12-31,7.516250133514404
+283428,NEE,2003-01-02,7.666250228881836
+283429,NEE,2003-01-03,7.648749828338623
+283430,NEE,2003-01-06,7.925000190734863
+283431,NEE,2003-01-07,7.587500095367432
+283432,NEE,2003-01-08,7.599999904632568
+283433,NEE,2003-01-09,7.614999771118164
+283434,NEE,2003-01-10,7.548749923706055
+283435,NEE,2003-01-13,7.420000076293945
+283436,NEE,2003-01-14,7.480000019073486
+283437,NEE,2003-01-15,7.428750038146973
+283438,NEE,2003-01-16,7.318749904632568
+283439,NEE,2003-01-17,7.28125
+283440,NEE,2003-01-21,7.192500114440918
+283441,NEE,2003-01-22,7.284999847412109
+283442,NEE,2003-01-23,7.31125020980835
+283443,NEE,2003-01-24,7.244999885559082
+283444,NEE,2003-01-27,7.152500152587891
+283445,NEE,2003-01-28,7.272500038146973
+283446,NEE,2003-01-29,7.3125
+283447,NEE,2003-01-30,7.25
+283448,NEE,2003-01-31,7.298749923706055
+283449,NEE,2003-02-03,7.31125020980835
+283450,NEE,2003-02-04,7.207499980926514
+283451,NEE,2003-02-05,7.125
+283452,NEE,2003-02-06,7.130000114440918
+283453,NEE,2003-02-07,7.068749904632568
+283454,NEE,2003-02-10,7.077499866485596
+283455,NEE,2003-02-11,6.888750076293945
+283456,NEE,2003-02-12,6.775000095367432
+283457,NEE,2003-02-13,6.889999866485596
+283458,NEE,2003-02-14,7.159999847412109
+283459,NEE,2003-02-18,7.202499866485596
+283460,NEE,2003-02-19,7.143750190734863
+283461,NEE,2003-02-20,7.135000228881836
+283462,NEE,2003-02-21,7.162499904632568
+283463,NEE,2003-02-24,7.142499923706055
+283464,NEE,2003-02-25,7.288750171661377
+283465,NEE,2003-02-26,7.065000057220459
+283466,NEE,2003-02-27,7.028749942779541
+283467,NEE,2003-02-28,7.00124979019165
+283468,NEE,2003-03-03,7.105000019073486
+283469,NEE,2003-03-04,7.09499979019165
+283470,NEE,2003-03-05,7.158750057220459
+283471,NEE,2003-03-06,7.242499828338623
+283472,NEE,2003-03-07,7.203750133514404
+283473,NEE,2003-03-10,7.121250152587891
+283474,NEE,2003-03-11,7.159999847412109
+283475,NEE,2003-03-12,7.18874979019165
+283476,NEE,2003-03-13,7.195000171661377
+283477,NEE,2003-03-14,7.172500133514404
+283478,NEE,2003-03-17,7.21999979019165
+283479,NEE,2003-03-18,7.288750171661377
+283480,NEE,2003-03-19,7.302499771118164
+283481,NEE,2003-03-20,7.338749885559082
+283482,NEE,2003-03-21,7.461249828338623
+283483,NEE,2003-03-24,7.324999809265137
+283484,NEE,2003-03-25,7.381249904632568
+283485,NEE,2003-03-26,7.364999771118164
+283486,NEE,2003-03-27,7.408750057220459
+283487,NEE,2003-03-28,7.337500095367432
+283488,NEE,2003-03-31,7.366250038146973
+283489,NEE,2003-04-01,7.381249904632568
+283490,NEE,2003-04-02,7.398749828338623
+283491,NEE,2003-04-03,7.246250152587891
+283492,NEE,2003-04-04,7.329999923706055
+283493,NEE,2003-04-07,7.357500076293945
+283494,NEE,2003-04-08,7.371250152587891
+283495,NEE,2003-04-09,7.31374979019165
+283496,NEE,2003-04-10,7.408750057220459
+283497,NEE,2003-04-11,7.402500152587891
+283498,NEE,2003-04-14,7.363749980926514
+283499,NEE,2003-04-15,7.476250171661377
+283500,NEE,2003-04-16,7.480000019073486
+283501,NEE,2003-04-17,7.46750020980835
+283502,NEE,2003-04-21,7.426249980926514
+283503,NEE,2003-04-22,7.408750057220459
+283504,NEE,2003-04-23,7.381249904632568
+283505,NEE,2003-04-24,7.537499904632568
+283506,NEE,2003-04-25,7.46875
+283507,NEE,2003-04-28,7.614999771118164
+283508,NEE,2003-04-29,7.62375020980835
+283509,NEE,2003-04-30,7.608749866485596
+283510,NEE,2003-05-01,7.513750076293945
+283511,NEE,2003-05-02,7.553750038146973
+283512,NEE,2003-05-05,7.547500133514404
+283513,NEE,2003-05-06,7.507500171661377
+283514,NEE,2003-05-07,7.485000133514404
+283515,NEE,2003-05-08,7.517499923706055
+283516,NEE,2003-05-09,7.525000095367432
+283517,NEE,2003-05-12,7.590000152587891
+283518,NEE,2003-05-13,7.670000076293945
+283519,NEE,2003-05-14,7.68625020980835
+283520,NEE,2003-05-15,7.741250038146973
+283521,NEE,2003-05-16,7.837500095367432
+283522,NEE,2003-05-19,7.757500171661377
+283523,NEE,2003-05-20,7.840000152587891
+283524,NEE,2003-05-21,7.772500038146973
+283525,NEE,2003-05-22,7.835000038146973
+283526,NEE,2003-05-23,8.1587495803833
+283527,NEE,2003-05-27,8.288749694824219
+283528,NEE,2003-05-28,8.279999732971191
+283529,NEE,2003-05-29,8.1875
+283530,NEE,2003-05-30,8.30875015258789
+283531,NEE,2003-06-02,8.3462495803833
+283532,NEE,2003-06-03,8.478750228881836
+283533,NEE,2003-06-04,8.452500343322754
+283534,NEE,2003-06-05,8.336250305175781
+283535,NEE,2003-06-06,8.25374984741211
+283536,NEE,2003-06-09,8.21875
+283537,NEE,2003-06-10,8.116250038146973
+283538,NEE,2003-06-11,8.194999694824219
+283539,NEE,2003-06-12,8.28125
+283540,NEE,2003-06-13,8.210000038146973
+283541,NEE,2003-06-16,8.375
+283542,NEE,2003-06-17,8.3125
+283543,NEE,2003-06-18,8.381250381469727
+283544,NEE,2003-06-19,8.460000038146973
+283545,NEE,2003-06-20,8.426250457763672
+283546,NEE,2003-06-23,8.395000457763672
+283547,NEE,2003-06-24,8.337499618530273
+283548,NEE,2003-06-25,8.305000305175781
+283549,NEE,2003-06-26,8.4399995803833
+283550,NEE,2003-06-27,8.34375
+283551,NEE,2003-06-30,8.356249809265137
+283552,NEE,2003-07-01,8.354999542236328
+283553,NEE,2003-07-02,8.425000190734863
+283554,NEE,2003-07-03,8.272500038146973
+283555,NEE,2003-07-07,8.197500228881836
+283556,NEE,2003-07-08,8.146249771118164
+283557,NEE,2003-07-09,7.971250057220459
+283558,NEE,2003-07-10,7.875
+283559,NEE,2003-07-11,7.963749885559082
+283560,NEE,2003-07-14,7.96999979019165
+283561,NEE,2003-07-15,7.822500228881836
+283562,NEE,2003-07-16,7.724999904632568
+283563,NEE,2003-07-17,7.735000133514404
+283564,NEE,2003-07-18,7.836249828338623
+283565,NEE,2003-07-21,7.746250152587891
+283566,NEE,2003-07-22,7.800000190734863
+283567,NEE,2003-07-23,7.786250114440918
+283568,NEE,2003-07-24,7.789999961853027
+283569,NEE,2003-07-25,7.847499847412109
+283570,NEE,2003-07-28,7.809999942779541
+283571,NEE,2003-07-29,7.75
+283572,NEE,2003-07-30,7.736249923706055
+283573,NEE,2003-07-31,7.708749771118164
+283574,NEE,2003-08-01,7.650000095367432
+283575,NEE,2003-08-04,7.625
+283576,NEE,2003-08-05,7.537499904632568
+283577,NEE,2003-08-06,7.577499866485596
+283578,NEE,2003-08-07,7.691249847412109
+283579,NEE,2003-08-08,7.693749904632568
+283580,NEE,2003-08-11,7.711249828338623
+283581,NEE,2003-08-12,7.795000076293945
+283582,NEE,2003-08-13,7.788750171661377
+283583,NEE,2003-08-14,7.800000190734863
+283584,NEE,2003-08-15,7.771249771118164
+283585,NEE,2003-08-18,7.783750057220459
+283586,NEE,2003-08-19,7.761250019073486
+283587,NEE,2003-08-20,7.837500095367432
+283588,NEE,2003-08-21,7.851250171661377
+283589,NEE,2003-08-22,7.806250095367432
+283590,NEE,2003-08-25,7.862500190734863
+283591,NEE,2003-08-26,7.868750095367432
+283592,NEE,2003-08-27,7.75
+283593,NEE,2003-08-28,7.715000152587891
+283594,NEE,2003-08-29,7.732500076293945
+283595,NEE,2003-09-02,7.804999828338623
+283596,NEE,2003-09-03,7.74875020980835
+283597,NEE,2003-09-04,7.71875
+283598,NEE,2003-09-05,7.692500114440918
+283599,NEE,2003-09-08,7.6875
+283600,NEE,2003-09-09,7.647500038146973
+283601,NEE,2003-09-10,7.675000190734863
+283602,NEE,2003-09-11,7.726250171661377
+283603,NEE,2003-09-12,7.822500228881836
+283604,NEE,2003-09-15,7.746250152587891
+283605,NEE,2003-09-16,7.818749904632568
+283606,NEE,2003-09-17,7.806250095367432
+283607,NEE,2003-09-18,7.909999847412109
+283608,NEE,2003-09-19,7.818749904632568
+283609,NEE,2003-09-22,7.691249847412109
+283610,NEE,2003-09-23,7.724999904632568
+283611,NEE,2003-09-24,7.702499866485596
+283612,NEE,2003-09-25,7.757500171661377
+283613,NEE,2003-09-26,7.851250171661377
+283614,NEE,2003-09-29,7.914999961853027
+283615,NEE,2003-09-30,7.900000095367432
+283616,NEE,2003-10-01,7.956250190734863
+283617,NEE,2003-10-02,8.063750267028809
+283618,NEE,2003-10-03,8.100000381469727
+283619,NEE,2003-10-06,8.101249694824219
+283620,NEE,2003-10-07,8.056249618530273
+283621,NEE,2003-10-08,8.012499809265137
+283622,NEE,2003-10-09,8.0600004196167
+283623,NEE,2003-10-10,8.061249732971191
+283624,NEE,2003-10-13,8.050000190734863
+283625,NEE,2003-10-14,8.046250343322754
+283626,NEE,2003-10-15,7.960000038146973
+283627,NEE,2003-10-16,7.945000171661377
+283628,NEE,2003-10-17,7.900000095367432
+283629,NEE,2003-10-20,7.929999828338623
+283630,NEE,2003-10-21,7.920000076293945
+283631,NEE,2003-10-22,7.951250076293945
+283632,NEE,2003-10-23,7.954999923706055
+283633,NEE,2003-10-24,7.981249809265137
+283634,NEE,2003-10-27,7.985000133514404
+283635,NEE,2003-10-28,7.991250038146973
+283636,NEE,2003-10-29,7.974999904632568
+283637,NEE,2003-10-30,8.0
+283638,NEE,2003-10-31,7.96750020980835
+283639,NEE,2003-11-03,8.03499984741211
+283640,NEE,2003-11-04,8.039999961853027
+283641,NEE,2003-11-05,8.020000457763672
+283642,NEE,2003-11-06,8.02750015258789
+283643,NEE,2003-11-07,8.012499809265137
+283644,NEE,2003-11-10,8.03125
+283645,NEE,2003-11-11,8.0337495803833
+283646,NEE,2003-11-12,8.050000190734863
+283647,NEE,2003-11-13,8.102499961853027
+283648,NEE,2003-11-14,8.141249656677246
+283649,NEE,2003-11-17,8.007499694824219
+283650,NEE,2003-11-18,7.863749980926514
+283651,NEE,2003-11-19,7.929999828338623
+283652,NEE,2003-11-20,7.90500020980835
+283653,NEE,2003-11-21,7.911250114440918
+283654,NEE,2003-11-24,7.981249809265137
+283655,NEE,2003-11-25,7.931250095367432
+283656,NEE,2003-11-26,7.971250057220459
+283657,NEE,2003-11-28,7.943749904632568
+283658,NEE,2003-12-01,7.949999809265137
+283659,NEE,2003-12-02,7.940000057220459
+283660,NEE,2003-12-03,7.90625
+283661,NEE,2003-12-04,7.956250190734863
+283662,NEE,2003-12-05,8.069999694824219
+283663,NEE,2003-12-08,8.086250305175781
+283664,NEE,2003-12-09,8.041250228881836
+283665,NEE,2003-12-10,8.00374984741211
+283666,NEE,2003-12-11,8.02750015258789
+283667,NEE,2003-12-12,8.039999961853027
+283668,NEE,2003-12-15,8.006250381469727
+283669,NEE,2003-12-16,7.943749904632568
+283670,NEE,2003-12-17,7.96750020980835
+283671,NEE,2003-12-18,8.0337495803833
+283672,NEE,2003-12-19,8.037500381469727
+283673,NEE,2003-12-22,8.076250076293945
+283674,NEE,2003-12-23,8.109999656677246
+283675,NEE,2003-12-24,8.111249923706055
+283676,NEE,2003-12-26,8.088749885559082
+283677,NEE,2003-12-29,8.170000076293945
+283678,NEE,2003-12-30,8.223750114440918
+283679,NEE,2003-12-31,8.177499771118164
+283680,NEE,2004-01-02,8.12874984741211
+283681,NEE,2004-01-05,8.023750305175781
+283682,NEE,2004-01-06,7.981249809265137
+283683,NEE,2004-01-07,7.987500190734863
+283684,NEE,2004-01-08,7.942500114440918
+283685,NEE,2004-01-09,7.96875
+283686,NEE,2004-01-12,8.039999961853027
+283687,NEE,2004-01-13,8.119999885559082
+283688,NEE,2004-01-14,8.210000038146973
+283689,NEE,2004-01-15,8.194999694824219
+283690,NEE,2004-01-16,8.15625
+283691,NEE,2004-01-20,8.143750190734863
+283692,NEE,2004-01-21,8.248749732971191
+283693,NEE,2004-01-22,8.336250305175781
+283694,NEE,2004-01-23,8.227499961853027
+283695,NEE,2004-01-26,8.143750190734863
+283696,NEE,2004-01-27,8.09375
+283697,NEE,2004-01-28,8.166250228881836
+283698,NEE,2004-01-29,8.242500305175781
+283699,NEE,2004-01-30,8.21875
+283700,NEE,2004-02-02,8.135000228881836
+283701,NEE,2004-02-03,8.15625
+283702,NEE,2004-02-04,8.087499618530273
+283703,NEE,2004-02-05,7.991250038146973
+283704,NEE,2004-02-06,7.997499942779541
+283705,NEE,2004-02-09,8.0
+283706,NEE,2004-02-10,8.078749656677246
+283707,NEE,2004-02-11,8.149999618530273
+283708,NEE,2004-02-12,8.114999771118164
+283709,NEE,2004-02-13,8.079999923706055
+283710,NEE,2004-02-17,8.181249618530273
+283711,NEE,2004-02-18,8.28125
+283712,NEE,2004-02-19,8.2787504196167
+283713,NEE,2004-02-20,8.231249809265137
+283714,NEE,2004-02-23,8.317500114440918
+283715,NEE,2004-02-24,8.3125
+283716,NEE,2004-02-25,8.206250190734863
+283717,NEE,2004-02-26,8.154999732971191
+283718,NEE,2004-02-27,8.206250190734863
+283719,NEE,2004-03-01,8.28125
+283720,NEE,2004-03-02,8.232500076293945
+283721,NEE,2004-03-03,8.291250228881836
+283722,NEE,2004-03-04,8.398750305175781
+283723,NEE,2004-03-05,8.46875
+283724,NEE,2004-03-08,8.550000190734863
+283725,NEE,2004-03-09,8.53125
+283726,NEE,2004-03-10,8.425000190734863
+283727,NEE,2004-03-11,8.2837495803833
+283728,NEE,2004-03-12,8.361249923706055
+283729,NEE,2004-03-15,8.324999809265137
+283730,NEE,2004-03-16,8.37125015258789
+283731,NEE,2004-03-17,8.477499961853027
+283732,NEE,2004-03-18,8.431249618530273
+283733,NEE,2004-03-19,8.421250343322754
+283734,NEE,2004-03-22,8.303750038146973
+283735,NEE,2004-03-23,8.286250114440918
+283736,NEE,2004-03-24,8.231249809265137
+283737,NEE,2004-03-25,8.231249809265137
+283738,NEE,2004-03-26,8.305000305175781
+283739,NEE,2004-03-29,8.348750114440918
+283740,NEE,2004-03-30,8.375
+283741,NEE,2004-03-31,8.356249809265137
+283742,NEE,2004-04-01,8.358750343322754
+283743,NEE,2004-04-02,8.288749694824219
+283744,NEE,2004-04-05,8.311249732971191
+283745,NEE,2004-04-06,8.296250343322754
+283746,NEE,2004-04-07,8.228750228881836
+283747,NEE,2004-04-08,8.210000038146973
+283748,NEE,2004-04-12,8.052499771118164
+283749,NEE,2004-04-13,7.948750019073486
+283750,NEE,2004-04-14,7.974999904632568
+283751,NEE,2004-04-15,7.962500095367432
+283752,NEE,2004-04-16,8.00374984741211
+283753,NEE,2004-04-19,7.96750020980835
+283754,NEE,2004-04-20,7.96875
+283755,NEE,2004-04-21,7.926249980926514
+283756,NEE,2004-04-22,8.039999961853027
+283757,NEE,2004-04-23,8.181249618530273
+283758,NEE,2004-04-26,8.137499809265137
+283759,NEE,2004-04-27,8.074999809265137
+283760,NEE,2004-04-28,8.071249961853027
+283761,NEE,2004-04-29,7.96875
+283762,NEE,2004-04-30,7.952499866485596
+283763,NEE,2004-05-03,7.980000019073486
+283764,NEE,2004-05-04,8.021249771118164
+283765,NEE,2004-05-05,7.940000057220459
+283766,NEE,2004-05-06,7.965000152587891
+283767,NEE,2004-05-07,7.768750190734863
+283768,NEE,2004-05-10,7.643750190734863
+283769,NEE,2004-05-11,7.672500133514404
+283770,NEE,2004-05-12,7.621250152587891
+283771,NEE,2004-05-13,7.650000095367432
+283772,NEE,2004-05-14,7.699999809265137
+283773,NEE,2004-05-17,7.678750038146973
+283774,NEE,2004-05-18,7.697500228881836
+283775,NEE,2004-05-19,7.65625
+283776,NEE,2004-05-20,7.678750038146973
+283777,NEE,2004-05-21,7.675000190734863
+283778,NEE,2004-05-24,7.78125
+283779,NEE,2004-05-25,7.862500190734863
+283780,NEE,2004-05-26,7.868750095367432
+283781,NEE,2004-05-27,7.956250190734863
+283782,NEE,2004-05-28,7.96875
+283783,NEE,2004-06-01,8.050000190734863
+283784,NEE,2004-06-02,7.90625
+283785,NEE,2004-06-03,7.90625
+283786,NEE,2004-06-04,7.914999961853027
+283787,NEE,2004-06-07,7.93625020980835
+283788,NEE,2004-06-08,7.891250133514404
+283789,NEE,2004-06-09,7.841249942779541
+283790,NEE,2004-06-10,7.923749923706055
+283791,NEE,2004-06-14,7.925000190734863
+283792,NEE,2004-06-15,7.954999923706055
+283793,NEE,2004-06-16,7.96875
+283794,NEE,2004-06-17,7.980000019073486
+283795,NEE,2004-06-18,7.981249809265137
+283796,NEE,2004-06-21,7.992499828338623
+283797,NEE,2004-06-22,7.963749885559082
+283798,NEE,2004-06-23,8.011249542236328
+283799,NEE,2004-06-24,8.005000114440918
+283800,NEE,2004-06-25,7.980000019073486
+283801,NEE,2004-06-28,8.006250381469727
+283802,NEE,2004-06-29,7.932499885559082
+283803,NEE,2004-06-30,7.993750095367432
+283804,NEE,2004-07-01,7.880000114440918
+283805,NEE,2004-07-02,7.932499885559082
+283806,NEE,2004-07-06,7.897500038146973
+283807,NEE,2004-07-07,7.856249809265137
+283808,NEE,2004-07-08,7.849999904632568
+283809,NEE,2004-07-09,7.827499866485596
+283810,NEE,2004-07-12,7.826250076293945
+283811,NEE,2004-07-13,7.835000038146973
+283812,NEE,2004-07-14,7.943749904632568
+283813,NEE,2004-07-15,7.966249942779541
+283814,NEE,2004-07-16,8.012499809265137
+283815,NEE,2004-07-19,8.024999618530273
+283816,NEE,2004-07-20,8.015000343322754
+283817,NEE,2004-07-21,7.931250095367432
+283818,NEE,2004-07-22,7.900000095367432
+283819,NEE,2004-07-23,8.220000267028809
+283820,NEE,2004-07-26,8.192500114440918
+283821,NEE,2004-07-27,8.22249984741211
+283822,NEE,2004-07-28,8.321249961853027
+283823,NEE,2004-07-29,8.393750190734863
+283824,NEE,2004-07-30,8.416250228881836
+283825,NEE,2004-08-02,8.462499618530273
+283826,NEE,2004-08-03,8.453749656677246
+283827,NEE,2004-08-04,8.467499732971191
+283828,NEE,2004-08-05,8.392499923706055
+283829,NEE,2004-08-06,8.4662504196167
+283830,NEE,2004-08-09,8.396249771118164
+283831,NEE,2004-08-10,8.487500190734863
+283832,NEE,2004-08-11,8.552499771118164
+283833,NEE,2004-08-12,8.541250228881836
+283834,NEE,2004-08-13,8.458749771118164
+283835,NEE,2004-08-16,8.50374984741211
+283836,NEE,2004-08-17,8.511249542236328
+283837,NEE,2004-08-18,8.587499618530273
+283838,NEE,2004-08-19,8.556249618530273
+283839,NEE,2004-08-20,8.498749732971191
+283840,NEE,2004-08-23,8.513750076293945
+283841,NEE,2004-08-24,8.561249732971191
+283842,NEE,2004-08-25,8.5600004196167
+283843,NEE,2004-08-26,8.548749923706055
+283844,NEE,2004-08-27,8.568750381469727
+283845,NEE,2004-08-30,8.585000038146973
+283846,NEE,2004-08-31,8.649999618530273
+283847,NEE,2004-09-01,8.612500190734863
+283848,NEE,2004-09-02,8.661250114440918
+283849,NEE,2004-09-03,8.630000114440918
+283850,NEE,2004-09-07,8.6875
+283851,NEE,2004-09-08,8.616250038146973
+283852,NEE,2004-09-09,8.587499618530273
+283853,NEE,2004-09-10,8.612500190734863
+283854,NEE,2004-09-13,8.493749618530273
+283855,NEE,2004-09-14,8.463749885559082
+283856,NEE,2004-09-15,8.467499732971191
+283857,NEE,2004-09-16,8.5
+283858,NEE,2004-09-17,8.494999885559082
+283859,NEE,2004-09-20,8.494999885559082
+283860,NEE,2004-09-21,8.5
+283861,NEE,2004-09-22,8.487500190734863
+283862,NEE,2004-09-23,8.398750305175781
+283863,NEE,2004-09-24,8.478750228881836
+283864,NEE,2004-09-27,8.49625015258789
+283865,NEE,2004-09-28,8.56624984741211
+283866,NEE,2004-09-29,8.538749694824219
+283867,NEE,2004-09-30,8.539999961853027
+283868,NEE,2004-10-01,8.572500228881836
+283869,NEE,2004-10-04,8.545000076293945
+283870,NEE,2004-10-05,8.556249618530273
+283871,NEE,2004-10-06,8.578749656677246
+283872,NEE,2004-10-07,8.498749732971191
+283873,NEE,2004-10-08,8.567500114440918
+283874,NEE,2004-10-11,8.5649995803833
+283875,NEE,2004-10-12,8.614999771118164
+283876,NEE,2004-10-13,8.518750190734863
+283877,NEE,2004-10-14,8.513750076293945
+283878,NEE,2004-10-15,8.59749984741211
+283879,NEE,2004-10-18,8.537500381469727
+283880,NEE,2004-10-19,8.491250038146973
+283881,NEE,2004-10-20,8.46500015258789
+283882,NEE,2004-10-21,8.475000381469727
+283883,NEE,2004-10-22,8.588749885559082
+283884,NEE,2004-10-25,8.598750114440918
+283885,NEE,2004-10-26,8.712499618530273
+283886,NEE,2004-10-27,8.682499885559082
+283887,NEE,2004-10-28,8.607500076293945
+283888,NEE,2004-10-29,8.612500190734863
+283889,NEE,2004-11-01,8.616250038146973
+283890,NEE,2004-11-02,8.5
+283891,NEE,2004-11-03,8.708749771118164
+283892,NEE,2004-11-04,8.87125015258789
+283893,NEE,2004-11-05,8.8100004196167
+283894,NEE,2004-11-08,8.875
+283895,NEE,2004-11-09,8.9375
+283896,NEE,2004-11-10,8.875
+283897,NEE,2004-11-11,8.977499961853027
+283898,NEE,2004-11-12,9.06999969482422
+283899,NEE,2004-11-15,9.043749809265137
+283900,NEE,2004-11-16,9.020000457763672
+283901,NEE,2004-11-17,8.978750228881836
+283902,NEE,2004-11-18,9.042499542236328
+283903,NEE,2004-11-19,8.976249694824219
+283904,NEE,2004-11-22,9.15625
+283905,NEE,2004-11-23,9.104999542236328
+283906,NEE,2004-11-24,9.106249809265137
+283907,NEE,2004-11-26,9.088749885559082
+283908,NEE,2004-11-29,8.963749885559082
+283909,NEE,2004-11-30,8.791250228881836
+283910,NEE,2004-12-01,8.768750190734863
+283911,NEE,2004-12-02,8.733750343322754
+283912,NEE,2004-12-03,8.876250267028809
+283913,NEE,2004-12-06,9.00749969482422
+283914,NEE,2004-12-07,8.960000038146973
+283915,NEE,2004-12-08,8.960000038146973
+283916,NEE,2004-12-09,8.97249984741211
+283917,NEE,2004-12-10,9.063750267028809
+283918,NEE,2004-12-13,9.223750114440918
+283919,NEE,2004-12-14,9.271249771118164
+283920,NEE,2004-12-15,9.333749771118164
+283921,NEE,2004-12-16,9.352499961853027
+283922,NEE,2004-12-17,9.33625030517578
+283923,NEE,2004-12-20,9.393750190734863
+283924,NEE,2004-12-21,9.4662504196167
+283925,NEE,2004-12-22,9.493749618530272
+283926,NEE,2004-12-23,9.475000381469728
+283927,NEE,2004-12-27,9.381250381469728
+283928,NEE,2004-12-28,9.431249618530272
+283929,NEE,2004-12-29,9.483750343322754
+283930,NEE,2004-12-30,9.438750267028809
+283931,NEE,2004-12-31,9.34375
+283932,NEE,2005-01-03,9.237500190734863
+283933,NEE,2005-01-04,9.125
+283934,NEE,2005-01-05,9.00749969482422
+283935,NEE,2005-01-06,9.1537504196167
+283936,NEE,2005-01-07,9.136249542236328
+283937,NEE,2005-01-10,9.167499542236328
+283938,NEE,2005-01-11,9.0625
+283939,NEE,2005-01-12,9.106249809265137
+283940,NEE,2005-01-13,9.149999618530272
+283941,NEE,2005-01-14,9.154999732971191
+283942,NEE,2005-01-18,9.261249542236328
+283943,NEE,2005-01-19,9.223750114440918
+283944,NEE,2005-01-20,9.262499809265137
+283945,NEE,2005-01-21,9.326250076293944
+283946,NEE,2005-01-24,9.331250190734863
+283947,NEE,2005-01-25,9.228750228881836
+283948,NEE,2005-01-26,9.393750190734863
+283949,NEE,2005-01-27,9.397500038146973
+283950,NEE,2005-01-28,9.44499969482422
+283951,NEE,2005-01-31,9.579999923706056
+283952,NEE,2005-02-01,9.71125030517578
+283953,NEE,2005-02-02,9.774999618530272
+283954,NEE,2005-02-03,9.845000267028809
+283955,NEE,2005-02-04,9.962499618530272
+283956,NEE,2005-02-07,9.90250015258789
+283957,NEE,2005-02-08,9.99250030517578
+283958,NEE,2005-02-09,9.923749923706056
+283959,NEE,2005-02-10,9.887499809265137
+283960,NEE,2005-02-11,9.84375
+283961,NEE,2005-02-14,10.010000228881836
+283962,NEE,2005-02-15,9.97624969482422
+283963,NEE,2005-02-16,9.9975004196167
+283964,NEE,2005-02-17,9.954999923706056
+283965,NEE,2005-02-18,9.824999809265137
+283966,NEE,2005-02-22,9.681249618530272
+283967,NEE,2005-02-23,9.618749618530272
+283968,NEE,2005-02-24,9.78499984741211
+283969,NEE,2005-02-25,9.962499618530272
+283970,NEE,2005-02-28,9.918749809265137
+283971,NEE,2005-03-01,10.0600004196167
+283972,NEE,2005-03-02,9.912500381469728
+283973,NEE,2005-03-03,9.987500190734863
+283974,NEE,2005-03-04,10.11750030517578
+283975,NEE,2005-03-07,10.225000381469728
+283976,NEE,2005-03-08,10.1899995803833
+283977,NEE,2005-03-09,9.973750114440918
+283978,NEE,2005-03-10,10.041250228881836
+283979,NEE,2005-03-11,9.97624969482422
+283980,NEE,2005-03-14,10.178750038146973
+283981,NEE,2005-03-15,10.199999809265137
+283982,NEE,2005-03-16,10.050000190734863
+283983,NEE,2005-03-17,10.125
+283984,NEE,2005-03-18,10.09000015258789
+283985,NEE,2005-03-21,10.012499809265137
+283986,NEE,2005-03-22,9.850000381469728
+283987,NEE,2005-03-23,9.8149995803833
+283988,NEE,2005-03-24,9.8725004196167
+283989,NEE,2005-03-28,9.86750030517578
+283990,NEE,2005-03-29,9.720000267028809
+283991,NEE,2005-03-30,9.9375
+283992,NEE,2005-03-31,10.037500381469728
+283993,NEE,2005-04-01,10.032500267028809
+283994,NEE,2005-04-04,10.104999542236328
+283995,NEE,2005-04-05,10.087499618530272
+283996,NEE,2005-04-06,10.077500343322754
+283997,NEE,2005-04-07,10.11750030517578
+283998,NEE,2005-04-08,10.082500457763672
+283999,NEE,2005-04-11,10.232500076293944
+284000,NEE,2005-04-12,10.324999809265137
+284001,NEE,2005-04-13,10.2524995803833
+284002,NEE,2005-04-14,10.119999885559082
+284003,NEE,2005-04-15,9.984999656677246
+284004,NEE,2005-04-18,10.135000228881836
+284005,NEE,2005-04-19,10.237500190734863
+284006,NEE,2005-04-20,10.207500457763672
+284007,NEE,2005-04-21,10.38249969482422
+284008,NEE,2005-04-22,10.392499923706056
+284009,NEE,2005-04-25,10.447500228881836
+284010,NEE,2005-04-26,10.232500076293944
+284011,NEE,2005-04-27,10.2524995803833
+284012,NEE,2005-04-28,10.172499656677246
+284013,NEE,2005-04-29,10.204999923706056
+284014,NEE,2005-05-02,10.229999542236328
+284015,NEE,2005-05-03,10.1899995803833
+284016,NEE,2005-05-04,10.1899995803833
+284017,NEE,2005-05-05,10.104999542236328
+284018,NEE,2005-05-06,10.095000267028809
+284019,NEE,2005-05-09,10.149999618530272
+284020,NEE,2005-05-10,10.192500114440918
+284021,NEE,2005-05-11,10.300000190734863
+284022,NEE,2005-05-12,10.182499885559082
+284023,NEE,2005-05-13,10.00749969482422
+284024,NEE,2005-05-16,10.05500030517578
+284025,NEE,2005-05-17,10.074999809265137
+284026,NEE,2005-05-18,10.02750015258789
+284027,NEE,2005-05-19,10.074999809265137
+284028,NEE,2005-05-20,10.107500076293944
+284029,NEE,2005-05-23,10.102499961853027
+284030,NEE,2005-05-24,10.119999885559082
+284031,NEE,2005-05-25,10.077500343322754
+284032,NEE,2005-05-26,10.074999809265137
+284033,NEE,2005-05-27,10.207500457763672
+284034,NEE,2005-05-31,10.162500381469728
+284035,NEE,2005-06-01,10.217499732971191
+284036,NEE,2005-06-02,10.167499542236328
+284037,NEE,2005-06-03,10.177499771118164
+284038,NEE,2005-06-06,10.18000030517578
+284039,NEE,2005-06-07,10.197500228881836
+284040,NEE,2005-06-08,10.27750015258789
+284041,NEE,2005-06-09,10.192500114440918
+284042,NEE,2005-06-10,10.2475004196167
+284043,NEE,2005-06-13,10.272500038146973
+284044,NEE,2005-06-14,10.3100004196167
+284045,NEE,2005-06-15,10.1899995803833
+284046,NEE,2005-06-16,10.22249984741211
+284047,NEE,2005-06-17,10.369999885559082
+284048,NEE,2005-06-20,10.317500114440918
+284049,NEE,2005-06-21,10.260000228881836
+284050,NEE,2005-06-22,10.392499923706056
+284051,NEE,2005-06-23,10.442500114440918
+284052,NEE,2005-06-24,10.350000381469728
+284053,NEE,2005-06-27,10.449999809265137
+284054,NEE,2005-06-28,10.592499732971191
+284055,NEE,2005-06-29,10.600000381469728
+284056,NEE,2005-06-30,10.515000343322754
+284057,NEE,2005-07-01,10.672499656677246
+284058,NEE,2005-07-05,10.7475004196167
+284059,NEE,2005-07-06,10.545000076293944
+284060,NEE,2005-07-07,10.672499656677246
+284061,NEE,2005-07-08,10.835000038146973
+284062,NEE,2005-07-11,10.975000381469728
+284063,NEE,2005-07-12,10.952500343322754
+284064,NEE,2005-07-13,11.0
+284065,NEE,2005-07-14,10.957500457763672
+284066,NEE,2005-07-15,10.864999771118164
+284067,NEE,2005-07-18,10.885000228881836
+284068,NEE,2005-07-19,10.837499618530272
+284069,NEE,2005-07-20,10.96500015258789
+284070,NEE,2005-07-21,10.692500114440918
+284071,NEE,2005-07-22,10.80500030517578
+284072,NEE,2005-07-25,10.717499732971191
+284073,NEE,2005-07-26,10.6850004196167
+284074,NEE,2005-07-27,10.672499656677246
+284075,NEE,2005-07-28,10.789999961853027
+284076,NEE,2005-07-29,10.779999732971191
+284077,NEE,2005-08-01,10.625
+284078,NEE,2005-08-02,10.824999809265137
+284079,NEE,2005-08-03,10.86750030517578
+284080,NEE,2005-08-04,10.71500015258789
+284081,NEE,2005-08-05,10.524999618530272
+284082,NEE,2005-08-08,10.350000381469728
+284083,NEE,2005-08-09,10.449999809265137
+284084,NEE,2005-08-10,10.369999885559082
+284085,NEE,2005-08-11,10.3725004196167
+284086,NEE,2005-08-12,10.412500381469728
+284087,NEE,2005-08-15,10.454999923706056
+284088,NEE,2005-08-16,10.297499656677246
+284089,NEE,2005-08-17,10.182499885559082
+284090,NEE,2005-08-18,10.225000381469728
+284091,NEE,2005-08-19,10.225000381469728
+284092,NEE,2005-08-22,10.602499961853027
+284093,NEE,2005-08-23,10.850000381469728
+284094,NEE,2005-08-24,10.702500343322754
+284095,NEE,2005-08-25,10.8100004196167
+284096,NEE,2005-08-26,10.779999732971191
+284097,NEE,2005-08-29,10.875
+284098,NEE,2005-08-30,10.787500381469728
+284099,NEE,2005-08-31,10.772500038146973
+284100,NEE,2005-09-01,11.015000343322754
+284101,NEE,2005-09-02,11.02750015258789
+284102,NEE,2005-09-06,11.239999771118164
+284103,NEE,2005-09-07,11.25749969482422
+284104,NEE,2005-09-08,11.167499542236328
+284105,NEE,2005-09-09,11.449999809265137
+284106,NEE,2005-09-12,11.345000267028809
+284107,NEE,2005-09-13,11.3725004196167
+284108,NEE,2005-09-14,11.425000190734863
+284109,NEE,2005-09-15,11.447500228881836
+284110,NEE,2005-09-16,11.5
+284111,NEE,2005-09-19,11.46500015258789
+284112,NEE,2005-09-20,11.357500076293944
+284113,NEE,2005-09-21,11.2475004196167
+284114,NEE,2005-09-22,11.157500267028809
+284115,NEE,2005-09-23,11.307499885559082
+284116,NEE,2005-09-26,11.2524995803833
+284117,NEE,2005-09-27,11.335000038146973
+284118,NEE,2005-09-28,11.699999809265137
+284119,NEE,2005-09-29,11.912500381469728
+284120,NEE,2005-09-30,11.899999618530272
+284121,NEE,2005-10-03,11.960000038146973
+284122,NEE,2005-10-04,11.725000381469728
+284123,NEE,2005-10-05,11.47249984741211
+284124,NEE,2005-10-06,11.380000114440918
+284125,NEE,2005-10-07,11.43000030517578
+284126,NEE,2005-10-10,11.282500267028809
+284127,NEE,2005-10-11,11.34000015258789
+284128,NEE,2005-10-12,11.229999542236328
+284129,NEE,2005-10-13,11.047499656677246
+284130,NEE,2005-10-14,11.0625
+284131,NEE,2005-10-17,11.125
+284132,NEE,2005-10-18,10.88249969482422
+284133,NEE,2005-10-19,10.854999542236328
+284134,NEE,2005-10-20,10.577500343322754
+284135,NEE,2005-10-21,10.630000114440918
+284136,NEE,2005-10-24,10.869999885559082
+284137,NEE,2005-10-25,10.779999732971191
+284138,NEE,2005-10-26,10.649999618530272
+284139,NEE,2005-10-27,10.52750015258789
+284140,NEE,2005-10-28,10.737500190734863
+284141,NEE,2005-10-31,10.765000343322754
+284142,NEE,2005-11-01,10.55500030517578
+284143,NEE,2005-11-02,10.5649995803833
+284144,NEE,2005-11-03,10.475000381469728
+284145,NEE,2005-11-04,10.522500038146973
+284146,NEE,2005-11-07,10.34000015258789
+284147,NEE,2005-11-08,10.295000076293944
+284148,NEE,2005-11-09,10.420000076293944
+284149,NEE,2005-11-10,10.427499771118164
+284150,NEE,2005-11-11,10.442500114440918
+284151,NEE,2005-11-14,10.267499923706056
+284152,NEE,2005-11-15,10.207500457763672
+284153,NEE,2005-11-16,10.385000228881836
+284154,NEE,2005-11-17,10.63249969482422
+284155,NEE,2005-11-18,10.792499542236328
+284156,NEE,2005-11-21,10.74250030517578
+284157,NEE,2005-11-22,10.720000267028809
+284158,NEE,2005-11-23,10.782500267028809
+284159,NEE,2005-11-25,10.845000267028809
+284160,NEE,2005-11-28,10.774999618530272
+284161,NEE,2005-11-29,10.795000076293944
+284162,NEE,2005-11-30,10.59749984741211
+284163,NEE,2005-12-01,10.647500038146973
+284164,NEE,2005-12-02,10.61750030517578
+284165,NEE,2005-12-05,10.460000038146973
+284166,NEE,2005-12-06,10.392499923706056
+284167,NEE,2005-12-07,10.375
+284168,NEE,2005-12-08,10.387499809265137
+284169,NEE,2005-12-09,10.5649995803833
+284170,NEE,2005-12-12,10.50749969482422
+284171,NEE,2005-12-13,10.717499732971191
+284172,NEE,2005-12-14,10.75
+284173,NEE,2005-12-15,10.635000228881836
+284174,NEE,2005-12-16,10.737500190734863
+284175,NEE,2005-12-19,10.6899995803833
+284176,NEE,2005-12-20,10.612500190734863
+284177,NEE,2005-12-21,10.4375
+284178,NEE,2005-12-22,10.34000015258789
+284179,NEE,2005-12-23,10.265000343322754
+284180,NEE,2005-12-27,10.28499984741211
+284181,NEE,2005-12-28,10.397500038146973
+284182,NEE,2005-12-29,10.43000030517578
+284183,NEE,2005-12-30,10.390000343322754
+284184,NEE,2006-01-03,10.515000343322754
+284185,NEE,2006-01-04,10.515000343322754
+284186,NEE,2006-01-05,10.542499542236328
+284187,NEE,2006-01-06,10.55500030517578
+284188,NEE,2006-01-09,10.510000228881836
+284189,NEE,2006-01-10,10.4975004196167
+284190,NEE,2006-01-11,10.427499771118164
+284191,NEE,2006-01-12,10.385000228881836
+284192,NEE,2006-01-13,10.422499656677246
+284193,NEE,2006-01-17,10.484999656677246
+284194,NEE,2006-01-18,10.654999732971191
+284195,NEE,2006-01-19,10.8100004196167
+284196,NEE,2006-01-20,10.6899995803833
+284197,NEE,2006-01-23,10.512499809265137
+284198,NEE,2006-01-24,10.470000267028809
+284199,NEE,2006-01-25,10.3125
+284200,NEE,2006-01-26,10.199999809265137
+284201,NEE,2006-01-27,10.414999961853027
+284202,NEE,2006-01-30,10.40999984741211
+284203,NEE,2006-01-31,10.447500228881836
+284204,NEE,2006-02-01,10.3725004196167
+284205,NEE,2006-02-02,10.154999732971191
+284206,NEE,2006-02-03,10.085000038146973
+284207,NEE,2006-02-06,10.227499961853027
+284208,NEE,2006-02-07,10.31999969482422
+284209,NEE,2006-02-08,10.457500457763672
+284210,NEE,2006-02-09,10.550000190734863
+284211,NEE,2006-02-10,10.46500015258789
+284212,NEE,2006-02-13,10.414999961853027
+284213,NEE,2006-02-14,10.36750030517578
+284214,NEE,2006-02-15,10.397500038146973
+284215,NEE,2006-02-16,10.4399995803833
+284216,NEE,2006-02-17,10.489999771118164
+284217,NEE,2006-02-21,10.43000030517578
+284218,NEE,2006-02-22,10.494999885559082
+284219,NEE,2006-02-23,10.447500228881836
+284220,NEE,2006-02-24,10.44499969482422
+284221,NEE,2006-02-27,10.5649995803833
+284222,NEE,2006-02-28,10.482500076293944
+284223,NEE,2006-03-01,10.40250015258789
+284224,NEE,2006-03-02,10.335000038146973
+284225,NEE,2006-03-03,10.130000114440918
+284226,NEE,2006-03-06,9.914999961853027
+284227,NEE,2006-03-07,9.917499542236328
+284228,NEE,2006-03-08,9.899999618530272
+284229,NEE,2006-03-09,9.755000114440918
+284230,NEE,2006-03-10,9.80500030517578
+284231,NEE,2006-03-13,10.029999732971191
+284232,NEE,2006-03-14,10.09749984741211
+284233,NEE,2006-03-15,10.172499656677246
+284234,NEE,2006-03-16,10.3149995803833
+284235,NEE,2006-03-17,10.154999732971191
+284236,NEE,2006-03-20,10.175000190734863
+284237,NEE,2006-03-21,10.005000114440918
+284238,NEE,2006-03-22,10.164999961853027
+284239,NEE,2006-03-23,10.125
+284240,NEE,2006-03-24,10.175000190734863
+284241,NEE,2006-03-27,10.11750030517578
+284242,NEE,2006-03-28,10.104999542236328
+284243,NEE,2006-03-29,10.130000114440918
+284244,NEE,2006-03-30,10.0649995803833
+284245,NEE,2006-03-31,10.03499984741211
+284246,NEE,2006-04-03,10.057499885559082
+284247,NEE,2006-04-04,10.162500381469728
+284248,NEE,2006-04-05,10.162500381469728
+284249,NEE,2006-04-06,10.032500267028809
+284250,NEE,2006-04-07,10.029999732971191
+284251,NEE,2006-04-10,10.005000114440918
+284252,NEE,2006-04-11,9.84000015258789
+284253,NEE,2006-04-12,9.8149995803833
+284254,NEE,2006-04-13,9.734999656677246
+284255,NEE,2006-04-17,9.642499923706056
+284256,NEE,2006-04-18,9.78499984741211
+284257,NEE,2006-04-19,9.81999969482422
+284258,NEE,2006-04-20,9.952500343322754
+284259,NEE,2006-04-21,9.835000038146973
+284260,NEE,2006-04-24,9.822500228881836
+284261,NEE,2006-04-25,9.712499618530272
+284262,NEE,2006-04-26,9.6274995803833
+284263,NEE,2006-04-27,9.852499961853027
+284264,NEE,2006-04-28,9.899999618530272
+284265,NEE,2006-05-01,9.774999618530272
+284266,NEE,2006-05-02,9.967499732971191
+284267,NEE,2006-05-03,9.845000267028809
+284268,NEE,2006-05-04,9.824999809265137
+284269,NEE,2006-05-05,9.987500190734863
+284270,NEE,2006-05-08,9.96500015258789
+284271,NEE,2006-05-09,9.8725004196167
+284272,NEE,2006-05-10,9.890000343322754
+284273,NEE,2006-05-11,9.842499732971191
+284274,NEE,2006-05-12,9.782500267028809
+284275,NEE,2006-05-15,9.75749969482422
+284276,NEE,2006-05-16,9.682499885559082
+284277,NEE,2006-05-17,9.50749969482422
+284278,NEE,2006-05-18,9.515000343322754
+284279,NEE,2006-05-19,9.582500457763672
+284280,NEE,2006-05-22,9.6225004196167
+284281,NEE,2006-05-23,9.595000267028809
+284282,NEE,2006-05-24,9.61750030517578
+284283,NEE,2006-05-25,9.7524995803833
+284284,NEE,2006-05-26,9.827500343322754
+284285,NEE,2006-05-30,9.767499923706056
+284286,NEE,2006-05-31,9.957500457763672
+284287,NEE,2006-06-01,10.0625
+284288,NEE,2006-06-02,10.199999809265137
+284289,NEE,2006-06-05,10.225000381469728
+284290,NEE,2006-06-06,10.279999732971191
+284291,NEE,2006-06-07,10.1875
+284292,NEE,2006-06-08,10.3149995803833
+284293,NEE,2006-06-09,10.449999809265137
+284294,NEE,2006-06-12,10.449999809265137
+284295,NEE,2006-06-13,10.357500076293944
+284296,NEE,2006-06-14,10.217499732971191
+284297,NEE,2006-06-15,10.28499984741211
+284298,NEE,2006-06-16,10.3125
+284299,NEE,2006-06-19,10.225000381469728
+284300,NEE,2006-06-20,10.232500076293944
+284301,NEE,2006-06-21,10.204999923706056
+284302,NEE,2006-06-22,10.149999618530272
+284303,NEE,2006-06-23,10.125
+284304,NEE,2006-06-26,10.15999984741211
+284305,NEE,2006-06-27,10.100000381469728
+284306,NEE,2006-06-28,10.102499961853027
+284307,NEE,2006-06-29,10.27750015258789
+284308,NEE,2006-06-30,10.345000267028809
+284309,NEE,2006-07-03,10.329999923706056
+284310,NEE,2006-07-05,10.3100004196167
+284311,NEE,2006-07-06,10.199999809265137
+284312,NEE,2006-07-07,10.3100004196167
+284313,NEE,2006-07-10,10.407500267028809
+284314,NEE,2006-07-11,10.40999984741211
+284315,NEE,2006-07-12,10.414999961853027
+284316,NEE,2006-07-13,10.3725004196167
+284317,NEE,2006-07-14,10.40250015258789
+284318,NEE,2006-07-17,10.412500381469728
+284319,NEE,2006-07-18,10.387499809265137
+284320,NEE,2006-07-19,10.5
+284321,NEE,2006-07-20,10.6225004196167
+284322,NEE,2006-07-21,10.725000381469728
+284323,NEE,2006-07-24,10.75749969482422
+284324,NEE,2006-07-25,10.80500030517578
+284325,NEE,2006-07-26,10.800000190734863
+284326,NEE,2006-07-27,10.800000190734863
+284327,NEE,2006-07-28,10.75
+284328,NEE,2006-07-31,10.78499984741211
+284329,NEE,2006-08-01,10.850000381469728
+284330,NEE,2006-08-02,10.8100004196167
+284331,NEE,2006-08-03,10.8774995803833
+284332,NEE,2006-08-04,10.987500190734863
+284333,NEE,2006-08-07,10.80500030517578
+284334,NEE,2006-08-08,10.885000228881836
+284335,NEE,2006-08-09,10.912500381469728
+284336,NEE,2006-08-10,10.842499732971191
+284337,NEE,2006-08-11,10.90999984741211
+284338,NEE,2006-08-14,10.962499618530272
+284339,NEE,2006-08-15,11.037500381469728
+284340,NEE,2006-08-16,10.93000030517578
+284341,NEE,2006-08-17,10.772500038146973
+284342,NEE,2006-08-18,10.90250015258789
+284343,NEE,2006-08-21,10.949999809265137
+284344,NEE,2006-08-22,11.0
+284345,NEE,2006-08-23,10.84000015258789
+284346,NEE,2006-08-24,10.975000381469728
+284347,NEE,2006-08-25,11.015000343322754
+284348,NEE,2006-08-28,11.050000190734863
+284349,NEE,2006-08-29,11.112500190734863
+284350,NEE,2006-08-30,10.922499656677246
+284351,NEE,2006-08-31,11.112500190734863
+284352,NEE,2006-09-01,11.100000381469728
+284353,NEE,2006-09-05,11.074999809265137
+284354,NEE,2006-09-06,10.967499732971191
+284355,NEE,2006-09-07,11.0
+284356,NEE,2006-09-08,11.0625
+284357,NEE,2006-09-11,11.104999542236328
+284358,NEE,2006-09-12,11.100000381469728
+284359,NEE,2006-09-13,11.09749984741211
+284360,NEE,2006-09-14,11.067500114440918
+284361,NEE,2006-09-15,11.137499809265137
+284362,NEE,2006-09-18,10.99250030517578
+284363,NEE,2006-09-19,11.057499885559082
+284364,NEE,2006-09-20,11.104999542236328
+284365,NEE,2006-09-21,11.135000228881836
+284366,NEE,2006-09-22,11.114999771118164
+284367,NEE,2006-09-25,11.244999885559082
+284368,NEE,2006-09-26,11.237500190734863
+284369,NEE,2006-09-27,11.422499656677246
+284370,NEE,2006-09-28,11.34000015258789
+284371,NEE,2006-09-29,11.25
+284372,NEE,2006-10-02,11.364999771118164
+284373,NEE,2006-10-03,11.4975004196167
+284374,NEE,2006-10-04,11.707500457763672
+284375,NEE,2006-10-05,11.592499732971191
+284376,NEE,2006-10-06,11.579999923706056
+284377,NEE,2006-10-09,11.595000267028809
+284378,NEE,2006-10-10,11.625
+284379,NEE,2006-10-11,11.645000457763672
+284380,NEE,2006-10-12,11.642499923706056
+284381,NEE,2006-10-13,11.607500076293944
+284382,NEE,2006-10-16,11.614999771118164
+284383,NEE,2006-10-17,11.619999885559082
+284384,NEE,2006-10-18,11.817500114440918
+284385,NEE,2006-10-19,11.86750030517578
+284386,NEE,2006-10-20,11.975000381469728
+284387,NEE,2006-10-23,12.020000457763672
+284388,NEE,2006-10-24,12.042499542236328
+284389,NEE,2006-10-25,12.442500114440918
+284390,NEE,2006-10-26,12.4399995803833
+284391,NEE,2006-10-27,12.479999542236328
+284392,NEE,2006-10-30,12.692500114440918
+284393,NEE,2006-10-31,12.75
+284394,NEE,2006-11-01,12.897500038146973
+284395,NEE,2006-11-02,12.850000381469728
+284396,NEE,2006-11-03,12.744999885559082
+284397,NEE,2006-11-06,12.75749969482422
+284398,NEE,2006-11-07,12.732500076293944
+284399,NEE,2006-11-08,13.029999732971191
+284400,NEE,2006-11-09,13.130000114440918
+284401,NEE,2006-11-10,13.2475004196167
+284402,NEE,2006-11-13,13.327500343322754
+284403,NEE,2006-11-14,13.300000190734863
+284404,NEE,2006-11-15,13.13249969482422
+284405,NEE,2006-11-16,13.102499961853027
+284406,NEE,2006-11-17,13.170000076293944
+284407,NEE,2006-11-20,13.182499885559082
+284408,NEE,2006-11-21,13.130000114440918
+284409,NEE,2006-11-22,13.204999923706056
+284410,NEE,2006-11-24,13.202500343322754
+284411,NEE,2006-11-27,13.1225004196167
+284412,NEE,2006-11-28,13.0625
+284413,NEE,2006-11-29,13.272500038146973
+284414,NEE,2006-11-30,13.324999809265137
+284415,NEE,2006-12-01,13.289999961853027
+284416,NEE,2006-12-04,13.487500190734863
+284417,NEE,2006-12-05,13.475000381469728
+284418,NEE,2006-12-06,13.4375
+284419,NEE,2006-12-07,13.392499923706056
+284420,NEE,2006-12-08,13.335000038146973
+284421,NEE,2006-12-11,13.399999618530272
+284422,NEE,2006-12-12,13.552499771118164
+284423,NEE,2006-12-13,13.547499656677246
+284424,NEE,2006-12-14,13.69499969482422
+284425,NEE,2006-12-15,13.734999656677246
+284426,NEE,2006-12-18,13.574999809265137
+284427,NEE,2006-12-19,13.68000030517578
+284428,NEE,2006-12-20,13.774999618530272
+284429,NEE,2006-12-21,13.625
+284430,NEE,2006-12-22,13.664999961853027
+284431,NEE,2006-12-26,13.725000381469728
+284432,NEE,2006-12-27,13.704999923706056
+284433,NEE,2006-12-28,13.649999618530272
+284434,NEE,2006-12-29,13.604999542236328
+284435,NEE,2007-01-03,13.774999618530272
+284436,NEE,2007-01-04,13.765000343322754
+284437,NEE,2007-01-05,13.582500457763672
+284438,NEE,2007-01-08,13.5649995803833
+284439,NEE,2007-01-09,13.577500343322754
+284440,NEE,2007-01-10,13.582500457763672
+284441,NEE,2007-01-11,13.55500030517578
+284442,NEE,2007-01-12,13.462499618530272
+284443,NEE,2007-01-16,13.537500381469728
+284444,NEE,2007-01-17,13.600000381469728
+284445,NEE,2007-01-18,13.619999885559082
+284446,NEE,2007-01-19,13.682499885559082
+284447,NEE,2007-01-22,13.6875
+284448,NEE,2007-01-23,13.802499771118164
+284449,NEE,2007-01-24,13.854999542236328
+284450,NEE,2007-01-25,13.852499961853027
+284451,NEE,2007-01-26,14.0
+284452,NEE,2007-01-29,14.032500267028809
+284453,NEE,2007-01-30,14.05500030517578
+284454,NEE,2007-01-31,14.162500381469728
+284455,NEE,2007-02-01,14.362500190734863
+284456,NEE,2007-02-02,14.412500381469728
+284457,NEE,2007-02-05,14.657500267028809
+284458,NEE,2007-02-06,14.767499923706056
+284459,NEE,2007-02-07,14.72249984741211
+284460,NEE,2007-02-08,14.8125
+284461,NEE,2007-02-09,14.737500190734863
+284462,NEE,2007-02-12,14.744999885559082
+284463,NEE,2007-02-13,14.859999656677246
+284464,NEE,2007-02-14,14.912500381469728
+284465,NEE,2007-02-15,14.762499809265137
+284466,NEE,2007-02-16,14.8100004196167
+284467,NEE,2007-02-20,14.952500343322754
+284468,NEE,2007-02-21,14.80500030517578
+284469,NEE,2007-02-22,14.765000343322754
+284470,NEE,2007-02-23,14.90999984741211
+284471,NEE,2007-02-26,15.292499542236328
+284472,NEE,2007-02-27,14.8125
+284473,NEE,2007-02-28,14.774999618530272
+284474,NEE,2007-03-01,14.862500190734863
+284475,NEE,2007-03-02,14.487500190734863
+284476,NEE,2007-03-05,14.272500038146973
+284477,NEE,2007-03-06,14.46500015258789
+284478,NEE,2007-03-07,14.425000190734863
+284479,NEE,2007-03-08,14.484999656677246
+284480,NEE,2007-03-09,14.5
+284481,NEE,2007-03-12,14.699999809265137
+284482,NEE,2007-03-13,14.577500343322754
+284483,NEE,2007-03-14,14.704999923706056
+284484,NEE,2007-03-15,14.795000076293944
+284485,NEE,2007-03-16,14.899999618530272
+284486,NEE,2007-03-19,14.949999809265137
+284487,NEE,2007-03-20,15.072500228881836
+284488,NEE,2007-03-21,15.229999542236328
+284489,NEE,2007-03-22,15.274999618530272
+284490,NEE,2007-03-23,15.422499656677246
+284491,NEE,2007-03-26,15.52750015258789
+284492,NEE,2007-03-27,15.4350004196167
+284493,NEE,2007-03-28,15.3125
+284494,NEE,2007-03-29,15.425000190734863
+284495,NEE,2007-03-30,15.292499542236328
+284496,NEE,2007-04-02,15.637499809265137
+284497,NEE,2007-04-03,15.642499923706056
+284498,NEE,2007-04-04,15.4375
+284499,NEE,2007-04-05,15.350000381469728
+284500,NEE,2007-04-09,15.4375
+284501,NEE,2007-04-10,15.467499732971191
+284502,NEE,2007-04-11,15.300000190734863
+284503,NEE,2007-04-12,15.19499969482422
+284504,NEE,2007-04-13,15.11750030517578
+284505,NEE,2007-04-16,15.3774995803833
+284506,NEE,2007-04-17,15.520000457763672
+284507,NEE,2007-04-18,15.59749984741211
+284508,NEE,2007-04-19,15.417499542236328
+284509,NEE,2007-04-20,15.5625
+284510,NEE,2007-04-23,15.922499656677246
+284511,NEE,2007-04-24,16.079999923706055
+284512,NEE,2007-04-25,16.127500534057617
+284513,NEE,2007-04-26,16.077499389648438
+284514,NEE,2007-04-27,15.975000381469728
+284515,NEE,2007-04-30,16.092500686645508
+284516,NEE,2007-05-01,16.15250015258789
+284517,NEE,2007-05-02,16.125
+284518,NEE,2007-05-03,16.079999923706055
+284519,NEE,2007-05-04,15.989999771118164
+284520,NEE,2007-05-07,15.960000038146973
+284521,NEE,2007-05-08,15.890000343322754
+284522,NEE,2007-05-09,15.9350004196167
+284523,NEE,2007-05-10,15.90250015258789
+284524,NEE,2007-05-11,16.147499084472656
+284525,NEE,2007-05-14,16.407499313354492
+284526,NEE,2007-05-15,16.34000015258789
+284527,NEE,2007-05-16,16.399999618530273
+284528,NEE,2007-05-17,16.267499923706055
+284529,NEE,2007-05-18,16.267499923706055
+284530,NEE,2007-05-21,16.3799991607666
+284531,NEE,2007-05-22,16.522499084472656
+284532,NEE,2007-05-23,16.1825008392334
+284533,NEE,2007-05-24,15.707500457763672
+284534,NEE,2007-05-25,15.645000457763672
+284535,NEE,2007-05-29,15.712499618530272
+284536,NEE,2007-05-30,15.9375
+284537,NEE,2007-05-31,15.982500076293944
+284538,NEE,2007-06-01,15.835000038146973
+284539,NEE,2007-06-04,15.727499961853027
+284540,NEE,2007-06-05,15.335000038146973
+284541,NEE,2007-06-06,14.982500076293944
+284542,NEE,2007-06-07,14.460000038146973
+284543,NEE,2007-06-08,14.6274995803833
+284544,NEE,2007-06-11,15.095000267028809
+284545,NEE,2007-06-12,14.75
+284546,NEE,2007-06-13,15.0625
+284547,NEE,2007-06-14,15.052499771118164
+284548,NEE,2007-06-15,15.324999809265137
+284549,NEE,2007-06-18,15.15250015258789
+284550,NEE,2007-06-19,15.137499809265137
+284551,NEE,2007-06-20,14.739999771118164
+284552,NEE,2007-06-21,14.824999809265137
+284553,NEE,2007-06-22,14.494999885559082
+284554,NEE,2007-06-25,14.4399995803833
+284555,NEE,2007-06-26,14.164999961853027
+284556,NEE,2007-06-27,14.422499656677246
+284557,NEE,2007-06-28,14.337499618530272
+284558,NEE,2007-06-29,14.1850004196167
+284559,NEE,2007-07-02,14.350000381469728
+284560,NEE,2007-07-03,14.202500343322754
+284561,NEE,2007-07-05,14.202500343322754
+284562,NEE,2007-07-06,14.125
+284563,NEE,2007-07-09,13.994999885559082
+284564,NEE,2007-07-10,13.885000228881836
+284565,NEE,2007-07-11,13.829999923706056
+284566,NEE,2007-07-12,14.107500076293944
+284567,NEE,2007-07-13,14.364999771118164
+284568,NEE,2007-07-16,14.3725004196167
+284569,NEE,2007-07-17,14.5
+284570,NEE,2007-07-18,14.625
+284571,NEE,2007-07-19,14.887499809265137
+284572,NEE,2007-07-20,14.654999732971191
+284573,NEE,2007-07-23,14.962499618530272
+284574,NEE,2007-07-24,14.375
+284575,NEE,2007-07-25,14.5649995803833
+284576,NEE,2007-07-26,14.077500343322754
+284577,NEE,2007-07-27,13.729999542236328
+284578,NEE,2007-07-30,14.447500228881836
+284579,NEE,2007-07-31,14.432499885559082
+284580,NEE,2007-08-01,14.864999771118164
+284581,NEE,2007-08-02,14.96500015258789
+284582,NEE,2007-08-03,14.27750015258789
+284583,NEE,2007-08-06,15.1850004196167
+284584,NEE,2007-08-07,15.729999542236328
+284585,NEE,2007-08-08,15.649999618530272
+284586,NEE,2007-08-09,15.3125
+284587,NEE,2007-08-10,15.050000190734863
+284588,NEE,2007-08-13,15.067500114440918
+284589,NEE,2007-08-14,14.835000038146973
+284590,NEE,2007-08-15,14.74250030517578
+284591,NEE,2007-08-16,14.822500228881836
+284592,NEE,2007-08-17,15.0
+284593,NEE,2007-08-20,14.890000343322754
+284594,NEE,2007-08-21,15.032500267028809
+284595,NEE,2007-08-22,15.1875
+284596,NEE,2007-08-23,15.109999656677246
+284597,NEE,2007-08-24,15.0
+284598,NEE,2007-08-27,14.5
+284599,NEE,2007-08-28,14.3149995803833
+284600,NEE,2007-08-29,14.672499656677246
+284601,NEE,2007-08-30,14.61750030517578
+284602,NEE,2007-08-31,14.710000038146973
+284603,NEE,2007-09-04,15.095000267028809
+284604,NEE,2007-09-05,14.772500038146973
+284605,NEE,2007-09-06,14.899999618530272
+284606,NEE,2007-09-07,14.647500038146973
+284607,NEE,2007-09-10,14.8774995803833
+284608,NEE,2007-09-11,15.057499885559082
+284609,NEE,2007-09-12,15.19499969482422
+284610,NEE,2007-09-13,15.234999656677246
+284611,NEE,2007-09-14,15.34749984741211
+284612,NEE,2007-09-17,15.3149995803833
+284613,NEE,2007-09-18,15.6899995803833
+284614,NEE,2007-09-19,15.78499984741211
+284615,NEE,2007-09-20,15.657500267028809
+284616,NEE,2007-09-21,15.774999618530272
+284617,NEE,2007-09-24,15.505000114440918
+284618,NEE,2007-09-25,15.477499961853027
+284619,NEE,2007-09-26,15.682499885559082
+284620,NEE,2007-09-27,15.452500343322754
+284621,NEE,2007-09-28,15.220000267028809
+284622,NEE,2007-10-01,15.5600004196167
+284623,NEE,2007-10-02,15.547499656677246
+284624,NEE,2007-10-03,15.5649995803833
+284625,NEE,2007-10-04,15.6225004196167
+284626,NEE,2007-10-05,15.707500457763672
+284627,NEE,2007-10-08,15.582500457763672
+284628,NEE,2007-10-09,15.880000114440918
+284629,NEE,2007-10-10,15.762499809265137
+284630,NEE,2007-10-11,15.739999771118164
+284631,NEE,2007-10-12,15.885000228881836
+284632,NEE,2007-10-15,15.787500381469728
+284633,NEE,2007-10-16,15.8100004196167
+284634,NEE,2007-10-17,15.8100004196167
+284635,NEE,2007-10-18,15.642499923706056
+284636,NEE,2007-10-19,15.172499656677246
+284637,NEE,2007-10-22,15.30500030517578
+284638,NEE,2007-10-23,15.442500114440918
+284639,NEE,2007-10-24,15.47249984741211
+284640,NEE,2007-10-25,16.1299991607666
+284641,NEE,2007-10-26,16.657499313354492
+284642,NEE,2007-10-29,16.77750015258789
+284643,NEE,2007-10-30,16.74250030517578
+284644,NEE,2007-10-31,17.104999542236328
+284645,NEE,2007-11-01,16.614999771118164
+284646,NEE,2007-11-02,16.647499084472656
+284647,NEE,2007-11-05,16.81999969482422
+284648,NEE,2007-11-06,16.834999084472656
+284649,NEE,2007-11-07,16.512500762939453
+284650,NEE,2007-11-08,16.93000030517578
+284651,NEE,2007-11-09,17.22249984741211
+284652,NEE,2007-11-12,17.15250015258789
+284653,NEE,2007-11-13,16.897499084472656
+284654,NEE,2007-11-14,16.792499542236328
+284655,NEE,2007-11-15,16.8125
+284656,NEE,2007-11-16,16.99250030517578
+284657,NEE,2007-11-19,16.895000457763672
+284658,NEE,2007-11-20,17.287500381469727
+284659,NEE,2007-11-21,17.110000610351562
+284660,NEE,2007-11-23,17.122499465942383
+284661,NEE,2007-11-26,16.9424991607666
+284662,NEE,2007-11-27,16.985000610351562
+284663,NEE,2007-11-28,17.19499969482422
+284664,NEE,2007-11-29,17.31999969482422
+284665,NEE,2007-11-30,17.440000534057617
+284666,NEE,2007-12-03,17.860000610351562
+284667,NEE,2007-12-04,18.03249931335449
+284668,NEE,2007-12-05,18.13999938964844
+284669,NEE,2007-12-06,17.727500915527344
+284670,NEE,2007-12-07,17.799999237060547
+284671,NEE,2007-12-10,17.8075008392334
+284672,NEE,2007-12-11,17.28499984741211
+284673,NEE,2007-12-12,17.287500381469727
+284674,NEE,2007-12-13,17.5049991607666
+284675,NEE,2007-12-14,17.34749984741211
+284676,NEE,2007-12-17,17.207500457763672
+284677,NEE,2007-12-18,17.514999389648438
+284678,NEE,2007-12-19,17.389999389648438
+284679,NEE,2007-12-20,17.282499313354492
+284680,NEE,2007-12-21,17.094999313354492
+284681,NEE,2007-12-24,17.102500915527344
+284682,NEE,2007-12-26,17.145000457763672
+284683,NEE,2007-12-27,17.107500076293945
+284684,NEE,2007-12-28,17.155000686645508
+284685,NEE,2007-12-31,16.94499969482422
+284686,NEE,2008-01-02,16.587499618530273
+284687,NEE,2008-01-03,16.74250030517578
+284688,NEE,2008-01-04,17.204999923706055
+284689,NEE,2008-01-07,18.00749969482422
+284690,NEE,2008-01-08,17.887500762939453
+284691,NEE,2008-01-09,17.864999771118164
+284692,NEE,2008-01-10,18.002500534057617
+284693,NEE,2008-01-11,17.815000534057617
+284694,NEE,2008-01-14,17.822500228881836
+284695,NEE,2008-01-15,17.752500534057617
+284696,NEE,2008-01-16,16.952499389648438
+284697,NEE,2008-01-17,16.329999923706055
+284698,NEE,2008-01-18,15.925000190734863
+284699,NEE,2008-01-22,15.217499732971191
+284700,NEE,2008-01-23,15.702500343322754
+284701,NEE,2008-01-24,15.375
+284702,NEE,2008-01-25,15.267499923706056
+284703,NEE,2008-01-28,15.539999961853027
+284704,NEE,2008-01-29,15.647500038146973
+284705,NEE,2008-01-30,15.657500267028809
+284706,NEE,2008-01-31,16.087499618530273
+284707,NEE,2008-02-01,16.332500457763672
+284708,NEE,2008-02-04,16.6875
+284709,NEE,2008-02-05,15.977499961853027
+284710,NEE,2008-02-06,15.9975004196167
+284711,NEE,2008-02-07,15.927499771118164
+284712,NEE,2008-02-08,15.807499885559082
+284713,NEE,2008-02-11,15.8774995803833
+284714,NEE,2008-02-12,16.024999618530273
+284715,NEE,2008-02-13,16.112499237060547
+284716,NEE,2008-02-14,15.927499771118164
+284717,NEE,2008-02-15,16.172500610351562
+284718,NEE,2008-02-19,16.102500915527344
+284719,NEE,2008-02-20,16.1924991607666
+284720,NEE,2008-02-21,15.96500015258789
+284721,NEE,2008-02-22,16.145000457763672
+284722,NEE,2008-02-25,16.190000534057617
+284723,NEE,2008-02-26,16.212499618530273
+284724,NEE,2008-02-27,16.082500457763672
+284725,NEE,2008-02-28,15.782500267028809
+284726,NEE,2008-02-29,15.072500228881836
+284727,NEE,2008-03-03,15.337499618530272
+284728,NEE,2008-03-04,15.537500381469728
+284729,NEE,2008-03-05,15.542499542236328
+284730,NEE,2008-03-06,15.135000228881836
+284731,NEE,2008-03-07,15.072500228881836
+284732,NEE,2008-03-10,14.949999809265137
+284733,NEE,2008-03-11,15.220000267028809
+284734,NEE,2008-03-12,15.18000030517578
+284735,NEE,2008-03-13,15.362500190734863
+284736,NEE,2008-03-14,15.359999656677246
+284737,NEE,2008-03-17,15.532500267028809
+284738,NEE,2008-03-18,15.539999961853027
+284739,NEE,2008-03-19,15.202500343322754
+284740,NEE,2008-03-20,15.217499732971191
+284741,NEE,2008-03-24,15.602499961853027
+284742,NEE,2008-03-25,15.649999618530272
+284743,NEE,2008-03-26,15.672499656677246
+284744,NEE,2008-03-27,15.817500114440918
+284745,NEE,2008-03-28,15.489999771118164
+284746,NEE,2008-03-31,15.6850004196167
+284747,NEE,2008-04-01,16.22249984741211
+284748,NEE,2008-04-02,16.4424991607666
+284749,NEE,2008-04-03,16.44499969482422
+284750,NEE,2008-04-04,16.487499237060547
+284751,NEE,2008-04-07,16.440000534057617
+284752,NEE,2008-04-08,16.537500381469727
+284753,NEE,2008-04-09,16.5
+284754,NEE,2008-04-10,16.287500381469727
+284755,NEE,2008-04-11,16.209999084472656
+284756,NEE,2008-04-14,16.137500762939453
+284757,NEE,2008-04-15,16.264999389648438
+284758,NEE,2008-04-16,16.834999084472656
+284759,NEE,2008-04-17,16.825000762939453
+284760,NEE,2008-04-18,16.610000610351562
+284761,NEE,2008-04-21,16.65250015258789
+284762,NEE,2008-04-22,16.592500686645508
+284763,NEE,2008-04-23,16.927499771118164
+284764,NEE,2008-04-24,16.747499465942383
+284765,NEE,2008-04-25,16.657499313354492
+284766,NEE,2008-04-28,16.610000610351562
+284767,NEE,2008-04-29,16.729999542236328
+284768,NEE,2008-04-30,16.572500228881836
+284769,NEE,2008-05-01,16.887500762939453
+284770,NEE,2008-05-02,17.112499237060547
+284771,NEE,2008-05-05,16.787500381469727
+284772,NEE,2008-05-06,16.672500610351562
+284773,NEE,2008-05-07,16.217500686645508
+284774,NEE,2008-05-08,16.342500686645508
+284775,NEE,2008-05-09,16.309999465942383
+284776,NEE,2008-05-12,16.424999237060547
+284777,NEE,2008-05-13,16.18000030517578
+284778,NEE,2008-05-14,16.239999771118164
+284779,NEE,2008-05-15,16.077499389648438
+284780,NEE,2008-05-16,16.092500686645508
+284781,NEE,2008-05-19,16.497499465942383
+284782,NEE,2008-05-20,16.424999237060547
+284783,NEE,2008-05-21,16.50749969482422
+284784,NEE,2008-05-22,16.639999389648438
+284785,NEE,2008-05-23,16.3700008392334
+284786,NEE,2008-05-27,16.450000762939453
+284787,NEE,2008-05-28,16.537500381469727
+284788,NEE,2008-05-29,16.850000381469727
+284789,NEE,2008-05-30,16.8799991607666
+284790,NEE,2008-06-02,16.61750030517578
+284791,NEE,2008-06-03,16.452499389648438
+284792,NEE,2008-06-04,16.34749984741211
+284793,NEE,2008-06-05,16.49250030517578
+284794,NEE,2008-06-06,16.002500534057617
+284795,NEE,2008-06-09,16.049999237060547
+284796,NEE,2008-06-10,16.139999389648438
+284797,NEE,2008-06-11,16.040000915527344
+284798,NEE,2008-06-12,16.377500534057617
+284799,NEE,2008-06-13,16.854999542236328
+284800,NEE,2008-06-16,16.790000915527344
+284801,NEE,2008-06-17,16.889999389648438
+284802,NEE,2008-06-18,16.767499923706055
+284803,NEE,2008-06-19,16.8700008392334
+284804,NEE,2008-06-20,16.602500915527344
+284805,NEE,2008-06-23,16.719999313354492
+284806,NEE,2008-06-24,16.512500762939453
+284807,NEE,2008-06-25,16.487499237060547
+284808,NEE,2008-06-26,15.954999923706056
+284809,NEE,2008-06-27,15.880000114440918
+284810,NEE,2008-06-30,16.395000457763672
+284811,NEE,2008-07-01,16.427499771118164
+284812,NEE,2008-07-02,16.440000534057617
+284813,NEE,2008-07-03,16.212499618530273
+284814,NEE,2008-07-07,16.165000915527344
+284815,NEE,2008-07-08,16.5
+284816,NEE,2008-07-09,16.764999389648438
+284817,NEE,2008-07-10,17.017499923706055
+284818,NEE,2008-07-11,16.977500915527344
+284819,NEE,2008-07-14,16.8700008392334
+284820,NEE,2008-07-15,16.704999923706055
+284821,NEE,2008-07-16,16.547500610351562
+284822,NEE,2008-07-17,16.102500915527344
+284823,NEE,2008-07-18,16.302499771118164
+284824,NEE,2008-07-21,16.354999542236328
+284825,NEE,2008-07-22,16.434999465942383
+284826,NEE,2008-07-23,15.9399995803833
+284827,NEE,2008-07-24,15.800000190734863
+284828,NEE,2008-07-25,15.767499923706056
+284829,NEE,2008-07-28,15.859999656677246
+284830,NEE,2008-07-29,15.9375
+284831,NEE,2008-07-30,16.042499542236328
+284832,NEE,2008-07-31,16.13249969482422
+284833,NEE,2008-08-01,15.3100004196167
+284834,NEE,2008-08-04,14.90999984741211
+284835,NEE,2008-08-05,14.75
+284836,NEE,2008-08-06,14.302499771118164
+284837,NEE,2008-08-07,14.772500038146973
+284838,NEE,2008-08-08,15.012499809265137
+284839,NEE,2008-08-11,15.172499656677246
+284840,NEE,2008-08-12,14.760000228881836
+284841,NEE,2008-08-13,15.022500038146973
+284842,NEE,2008-08-14,14.787500381469728
+284843,NEE,2008-08-15,14.932499885559082
+284844,NEE,2008-08-18,15.042499542236328
+284845,NEE,2008-08-19,15.130000114440918
+284846,NEE,2008-08-20,15.199999809265137
+284847,NEE,2008-08-21,15.274999618530272
+284848,NEE,2008-08-22,15.352499961853027
+284849,NEE,2008-08-25,15.130000114440918
+284850,NEE,2008-08-26,15.207500457763672
+284851,NEE,2008-08-27,15.182499885559082
+284852,NEE,2008-08-28,15.287500381469728
+284853,NEE,2008-08-29,15.015000343322754
+284854,NEE,2008-09-02,14.75
+284855,NEE,2008-09-03,14.212499618530272
+284856,NEE,2008-09-04,14.100000381469728
+284857,NEE,2008-09-05,13.765000343322754
+284858,NEE,2008-09-08,13.979999542236328
+284859,NEE,2008-09-09,13.537500381469728
+284860,NEE,2008-09-10,13.69499969482422
+284861,NEE,2008-09-11,13.857500076293944
+284862,NEE,2008-09-12,13.994999885559082
+284863,NEE,2008-09-15,13.362500190734863
+284864,NEE,2008-09-16,13.24250030517578
+284865,NEE,2008-09-17,12.505000114440918
+284866,NEE,2008-09-18,13.15999984741211
+284867,NEE,2008-09-19,13.99250030517578
+284868,NEE,2008-09-22,13.399999618530272
+284869,NEE,2008-09-23,13.3125
+284870,NEE,2008-09-24,13.4375
+284871,NEE,2008-09-25,13.862500190734863
+284872,NEE,2008-09-26,13.829999923706056
+284873,NEE,2008-09-29,12.90250015258789
+284874,NEE,2008-09-30,12.574999809265137
+284875,NEE,2008-10-01,12.547499656677246
+284876,NEE,2008-10-02,12.085000038146973
+284877,NEE,2008-10-03,12.100000381469728
+284878,NEE,2008-10-06,11.225000381469728
+284879,NEE,2008-10-07,10.869999885559082
+284880,NEE,2008-10-08,10.3125
+284881,NEE,2008-10-09,9.774999618530272
+284882,NEE,2008-10-10,9.270000457763672
+284883,NEE,2008-10-13,10.5625
+284884,NEE,2008-10-14,10.619999885559082
+284885,NEE,2008-10-15,9.3725004196167
+284886,NEE,2008-10-16,10.142499923706056
+284887,NEE,2008-10-17,10.454999923706056
+284888,NEE,2008-10-20,11.63249969482422
+284889,NEE,2008-10-21,10.917499542236328
+284890,NEE,2008-10-22,10.31999969482422
+284891,NEE,2008-10-23,11.225000381469728
+284892,NEE,2008-10-24,10.800000190734863
+284893,NEE,2008-10-27,10.170000076293944
+284894,NEE,2008-10-28,11.28499984741211
+284895,NEE,2008-10-29,11.300000190734863
+284896,NEE,2008-10-30,11.824999809265137
+284897,NEE,2008-10-31,11.8100004196167
+284898,NEE,2008-11-03,11.645000457763672
+284899,NEE,2008-11-04,11.832500457763672
+284900,NEE,2008-11-05,11.494999885559082
+284901,NEE,2008-11-06,10.90999984741211
+284902,NEE,2008-11-07,11.729999542236328
+284903,NEE,2008-11-10,11.3725004196167
+284904,NEE,2008-11-11,11.095000267028809
+284905,NEE,2008-11-12,10.822500228881836
+284906,NEE,2008-11-13,12.010000228881836
+284907,NEE,2008-11-14,11.824999809265137
+284908,NEE,2008-11-17,11.407500267028809
+284909,NEE,2008-11-18,11.657500267028809
+284910,NEE,2008-11-19,11.167499542236328
+284911,NEE,2008-11-20,10.75
+284912,NEE,2008-11-21,12.092499732971191
+284913,NEE,2008-11-24,12.09000015258789
+284914,NEE,2008-11-25,11.99250030517578
+284915,NEE,2008-11-26,12.114999771118164
+284916,NEE,2008-11-28,12.1899995803833
+284917,NEE,2008-12-01,11.324999809265137
+284918,NEE,2008-12-02,11.447500228881836
+284919,NEE,2008-12-03,11.729999542236328
+284920,NEE,2008-12-04,11.145000457763672
+284921,NEE,2008-12-05,11.587499618530272
+284922,NEE,2008-12-08,11.454999923706056
+284923,NEE,2008-12-09,11.357500076293944
+284924,NEE,2008-12-10,11.332500457763672
+284925,NEE,2008-12-11,11.417499542236328
+284926,NEE,2008-12-12,11.572500228881836
+284927,NEE,2008-12-15,11.342499732971191
+284928,NEE,2008-12-16,11.9975004196167
+284929,NEE,2008-12-17,11.835000038146973
+284930,NEE,2008-12-18,12.577500343322754
+284931,NEE,2008-12-19,12.59749984741211
+284932,NEE,2008-12-22,12.732500076293944
+284933,NEE,2008-12-23,12.404999732971191
+284934,NEE,2008-12-24,12.539999961853027
+284935,NEE,2008-12-26,12.5024995803833
+284936,NEE,2008-12-29,12.279999732971191
+284937,NEE,2008-12-30,12.395000457763672
+284938,NEE,2008-12-31,12.582500457763672
+284939,NEE,2009-01-02,12.914999961853027
+284940,NEE,2009-01-05,12.984999656677246
+284941,NEE,2009-01-06,12.802499771118164
+284942,NEE,2009-01-07,12.662500381469728
+284943,NEE,2009-01-08,12.774999618530272
+284944,NEE,2009-01-09,12.505000114440918
+284945,NEE,2009-01-12,12.43000030517578
+284946,NEE,2009-01-13,12.3125
+284947,NEE,2009-01-14,12.082500457763672
+284948,NEE,2009-01-15,12.109999656677246
+284949,NEE,2009-01-16,12.457500457763672
+284950,NEE,2009-01-20,12.449999809265137
+284951,NEE,2009-01-21,12.2524995803833
+284952,NEE,2009-01-22,12.162500381469728
+284953,NEE,2009-01-23,11.987500190734863
+284954,NEE,2009-01-26,12.234999656677246
+284955,NEE,2009-01-27,12.69499969482422
+284956,NEE,2009-01-28,12.869999885559082
+284957,NEE,2009-01-29,12.792499542236328
+284958,NEE,2009-01-30,12.887499809265137
+284959,NEE,2009-02-02,12.71500015258789
+284960,NEE,2009-02-03,13.050000190734863
+284961,NEE,2009-02-04,13.237500190734863
+284962,NEE,2009-02-05,13.177499771118164
+284963,NEE,2009-02-06,13.09000015258789
+284964,NEE,2009-02-09,13.015000343322754
+284965,NEE,2009-02-10,12.6274995803833
+284966,NEE,2009-02-11,12.704999923706056
+284967,NEE,2009-02-12,12.654999732971191
+284968,NEE,2009-02-13,12.727499961853027
+284969,NEE,2009-02-17,12.202500343322754
+284970,NEE,2009-02-18,12.100000381469728
+284971,NEE,2009-02-19,12.47249984741211
+284972,NEE,2009-02-20,12.2475004196167
+284973,NEE,2009-02-23,11.967499732971191
+284974,NEE,2009-02-24,12.274999618530272
+284975,NEE,2009-02-25,11.854999542236328
+284976,NEE,2009-02-26,11.49250030517578
+284977,NEE,2009-02-27,11.332500457763672
+284978,NEE,2009-03-02,11.104999542236328
+284979,NEE,2009-03-03,10.824999809265137
+284980,NEE,2009-03-04,11.154999732971191
+284981,NEE,2009-03-05,10.717499732971191
+284982,NEE,2009-03-06,10.704999923706056
+284983,NEE,2009-03-09,10.44499969482422
+284984,NEE,2009-03-10,10.850000381469728
+284985,NEE,2009-03-11,10.9399995803833
+284986,NEE,2009-03-12,11.135000228881836
+284987,NEE,2009-03-13,11.302499771118164
+284988,NEE,2009-03-16,11.662500381469728
+284989,NEE,2009-03-17,12.047499656677246
+284990,NEE,2009-03-18,12.482500076293944
+284991,NEE,2009-03-19,12.477499961853027
+284992,NEE,2009-03-20,12.337499618530272
+284993,NEE,2009-03-23,12.725000381469728
+284994,NEE,2009-03-24,12.774999618530272
+284995,NEE,2009-03-25,12.93000030517578
+284996,NEE,2009-03-26,12.942500114440918
+284997,NEE,2009-03-27,12.6225004196167
+284998,NEE,2009-03-30,12.3725004196167
+284999,NEE,2009-03-31,12.682499885559082
+285000,NEE,2009-04-01,12.792499542236328
+285001,NEE,2009-04-02,12.857500076293944
+285002,NEE,2009-04-03,13.217499732971191
+285003,NEE,2009-04-06,12.890000343322754
+285004,NEE,2009-04-07,12.9399995803833
+285005,NEE,2009-04-08,13.154999732971191
+285006,NEE,2009-04-09,13.079999923706056
+285007,NEE,2009-04-13,12.645000457763672
+285008,NEE,2009-04-14,12.550000190734863
+285009,NEE,2009-04-15,12.635000228881836
+285010,NEE,2009-04-16,12.657500267028809
+285011,NEE,2009-04-17,12.744999885559082
+285012,NEE,2009-04-20,12.635000228881836
+285013,NEE,2009-04-21,12.725000381469728
+285014,NEE,2009-04-22,12.587499618530272
+285015,NEE,2009-04-23,12.649999618530272
+285016,NEE,2009-04-24,12.630000114440918
+285017,NEE,2009-04-27,12.81999969482422
+285018,NEE,2009-04-28,13.567500114440918
+285019,NEE,2009-04-29,13.46500015258789
+285020,NEE,2009-04-30,13.447500228881836
+285021,NEE,2009-05-01,14.012499809265137
+285022,NEE,2009-05-04,14.399999618530272
+285023,NEE,2009-05-05,14.489999771118164
+285024,NEE,2009-05-06,14.202500343322754
+285025,NEE,2009-05-07,14.085000038146973
+285026,NEE,2009-05-08,14.289999961853027
+285027,NEE,2009-05-11,14.27750015258789
+285028,NEE,2009-05-12,14.46500015258789
+285029,NEE,2009-05-13,13.8774995803833
+285030,NEE,2009-05-14,13.760000228881836
+285031,NEE,2009-05-15,13.609999656677246
+285032,NEE,2009-05-18,13.595000267028809
+285033,NEE,2009-05-19,13.917499542236328
+285034,NEE,2009-05-20,13.479999542236328
+285035,NEE,2009-05-21,13.265000343322754
+285036,NEE,2009-05-22,13.3774995803833
+285037,NEE,2009-05-26,13.744999885559082
+285038,NEE,2009-05-27,13.587499618530272
+285039,NEE,2009-05-28,13.869999885559082
+285040,NEE,2009-05-29,14.13249969482422
+285041,NEE,2009-06-01,14.550000190734863
+285042,NEE,2009-06-02,14.422499656677246
+285043,NEE,2009-06-03,13.949999809265137
+285044,NEE,2009-06-04,13.895000457763672
+285045,NEE,2009-06-05,13.770000457763672
+285046,NEE,2009-06-08,13.842499732971191
+285047,NEE,2009-06-09,13.762499809265137
+285048,NEE,2009-06-10,13.80500030517578
+285049,NEE,2009-06-11,14.130000114440918
+285050,NEE,2009-06-12,14.34749984741211
+285051,NEE,2009-06-15,14.1225004196167
+285052,NEE,2009-06-16,14.1875
+285053,NEE,2009-06-17,14.177499771118164
+285054,NEE,2009-06-18,14.4375
+285055,NEE,2009-06-19,14.262499809265137
+285056,NEE,2009-06-22,14.297499656677246
+285057,NEE,2009-06-23,14.232500076293944
+285058,NEE,2009-06-24,14.362500190734863
+285059,NEE,2009-06-25,14.375
+285060,NEE,2009-06-26,14.172499656677246
+285061,NEE,2009-06-29,14.404999732971191
+285062,NEE,2009-06-30,14.21500015258789
+285063,NEE,2009-07-01,14.239999771118164
+285064,NEE,2009-07-02,13.824999809265137
+285065,NEE,2009-07-06,13.927499771118164
+285066,NEE,2009-07-07,13.612500190734863
+285067,NEE,2009-07-08,13.53499984741211
+285068,NEE,2009-07-09,13.61750030517578
+285069,NEE,2009-07-10,13.574999809265137
+285070,NEE,2009-07-13,13.8125
+285071,NEE,2009-07-14,14.0649995803833
+285072,NEE,2009-07-15,14.352499961853027
+285073,NEE,2009-07-16,14.342499732971191
+285074,NEE,2009-07-17,14.204999923706056
+285075,NEE,2009-07-20,14.512499809265137
+285076,NEE,2009-07-21,14.68000030517578
+285077,NEE,2009-07-22,14.614999771118164
+285078,NEE,2009-07-23,14.960000038146973
+285079,NEE,2009-07-24,15.012499809265137
+285080,NEE,2009-07-27,15.010000228881836
+285081,NEE,2009-07-28,14.272500038146973
+285082,NEE,2009-07-29,14.3125
+285083,NEE,2009-07-30,14.385000228881836
+285084,NEE,2009-07-31,14.167499542236328
+285085,NEE,2009-08-03,14.2524995803833
+285086,NEE,2009-08-04,14.102499961853027
+285087,NEE,2009-08-05,14.11750030517578
+285088,NEE,2009-08-06,14.2475004196167
+285089,NEE,2009-08-07,14.204999923706056
+285090,NEE,2009-08-10,14.3100004196167
+285091,NEE,2009-08-11,14.369999885559082
+285092,NEE,2009-08-12,14.467499732971191
+285093,NEE,2009-08-13,14.262499809265137
+285094,NEE,2009-08-14,14.204999923706056
+285095,NEE,2009-08-17,14.104999542236328
+285096,NEE,2009-08-18,14.24250030517578
+285097,NEE,2009-08-19,14.292499542236328
+285098,NEE,2009-08-20,14.335000038146973
+285099,NEE,2009-08-21,14.50749969482422
+285100,NEE,2009-08-24,14.542499542236328
+285101,NEE,2009-08-25,14.454999923706056
+285102,NEE,2009-08-26,14.119999885559082
+285103,NEE,2009-08-27,14.092499732971191
+285104,NEE,2009-08-28,14.100000381469728
+285105,NEE,2009-08-31,14.045000076293944
+285106,NEE,2009-09-01,13.994999885559082
+285107,NEE,2009-09-02,13.86750030517578
+285108,NEE,2009-09-03,13.854999542236328
+285109,NEE,2009-09-04,13.782500267028809
+285110,NEE,2009-09-08,13.625
+285111,NEE,2009-09-09,13.515000343322754
+285112,NEE,2009-09-10,13.529999732971191
+285113,NEE,2009-09-11,13.354999542236328
+285114,NEE,2009-09-14,13.734999656677246
+285115,NEE,2009-09-15,13.592499732971191
+285116,NEE,2009-09-16,13.787500381469728
+285117,NEE,2009-09-17,13.737500190734863
+285118,NEE,2009-09-18,13.75749969482422
+285119,NEE,2009-09-21,13.74250030517578
+285120,NEE,2009-09-22,13.574999809265137
+285121,NEE,2009-09-23,13.467499732971191
+285122,NEE,2009-09-24,13.484999656677246
+285123,NEE,2009-09-25,13.59749984741211
+285124,NEE,2009-09-28,13.739999771118164
+285125,NEE,2009-09-29,13.78499984741211
+285126,NEE,2009-09-30,13.807499885559082
+285127,NEE,2009-10-01,13.4375
+285128,NEE,2009-10-02,13.307499885559082
+285129,NEE,2009-10-05,13.362500190734863
+285130,NEE,2009-10-06,13.47249984741211
+285131,NEE,2009-10-07,13.22249984741211
+285132,NEE,2009-10-08,13.25
+285133,NEE,2009-10-09,13.274999618530272
+285134,NEE,2009-10-12,13.324999809265137
+285135,NEE,2009-10-13,13.2524995803833
+285136,NEE,2009-10-14,13.2475004196167
+285137,NEE,2009-10-15,13.4375
+285138,NEE,2009-10-16,13.375
+285139,NEE,2009-10-19,13.675000190734863
+285140,NEE,2009-10-20,13.369999885559082
+285141,NEE,2009-10-21,13.475000381469728
+285142,NEE,2009-10-22,13.390000343322754
+285143,NEE,2009-10-23,13.157500267028809
+285144,NEE,2009-10-26,13.032500267028809
+285145,NEE,2009-10-27,12.702500343322754
+285146,NEE,2009-10-28,12.529999732971191
+285147,NEE,2009-10-29,12.522500038146973
+285148,NEE,2009-10-30,12.274999618530272
+285149,NEE,2009-11-02,12.260000228881836
+285150,NEE,2009-11-03,12.302499771118164
+285151,NEE,2009-11-04,12.467499732971191
+285152,NEE,2009-11-05,12.557499885559082
+285153,NEE,2009-11-06,12.4399995803833
+285154,NEE,2009-11-09,12.710000038146973
+285155,NEE,2009-11-10,12.65250015258789
+285156,NEE,2009-11-11,12.817500114440918
+285157,NEE,2009-11-12,12.697500228881836
+285158,NEE,2009-11-13,12.78499984741211
+285159,NEE,2009-11-16,12.9975004196167
+285160,NEE,2009-11-17,12.885000228881836
+285161,NEE,2009-11-18,12.895000457763672
+285162,NEE,2009-11-19,12.71500015258789
+285163,NEE,2009-11-20,12.77750015258789
+285164,NEE,2009-11-23,13.0024995803833
+285165,NEE,2009-11-24,13.024999618530272
+285166,NEE,2009-11-25,13.119999885559082
+285167,NEE,2009-11-27,12.895000457763672
+285168,NEE,2009-11-30,12.99250030517578
+285169,NEE,2009-12-01,13.22249984741211
+285170,NEE,2009-12-02,13.329999923706056
+285171,NEE,2009-12-03,13.25
+285172,NEE,2009-12-04,13.1875
+285173,NEE,2009-12-07,13.239999771118164
+285174,NEE,2009-12-08,13.322500228881836
+285175,NEE,2009-12-09,13.422499656677246
+285176,NEE,2009-12-10,13.75749969482422
+285177,NEE,2009-12-11,14.0625
+285178,NEE,2009-12-14,13.942500114440918
+285179,NEE,2009-12-15,13.850000381469728
+285180,NEE,2009-12-16,13.71500015258789
+285181,NEE,2009-12-17,13.5649995803833
+285182,NEE,2009-12-18,13.654999732971191
+285183,NEE,2009-12-21,13.625
+285184,NEE,2009-12-22,13.454999923706056
+285185,NEE,2009-12-23,13.237500190734863
+285186,NEE,2009-12-24,13.227499961853027
+285187,NEE,2009-12-28,13.354999542236328
+285188,NEE,2009-12-29,13.34749984741211
+285189,NEE,2009-12-30,13.425000190734863
+285190,NEE,2009-12-31,13.204999923706056
+285191,NEE,2010-01-04,13.3125
+285192,NEE,2010-01-05,13.182499885559082
+285193,NEE,2010-01-06,13.3125
+285194,NEE,2010-01-07,13.274999618530272
+285195,NEE,2010-01-08,13.15999984741211
+285196,NEE,2010-01-11,13.149999618530272
+285197,NEE,2010-01-12,12.829999923706056
+285198,NEE,2010-01-13,12.875
+285199,NEE,2010-01-14,12.5024995803833
+285200,NEE,2010-01-15,12.637499809265137
+285201,NEE,2010-01-19,12.72249984741211
+285202,NEE,2010-01-20,12.494999885559082
+285203,NEE,2010-01-21,12.25749969482422
+285204,NEE,2010-01-22,12.03499984741211
+285205,NEE,2010-01-25,11.9375
+285206,NEE,2010-01-26,12.30500030517578
+285207,NEE,2010-01-27,12.4399995803833
+285208,NEE,2010-01-28,12.2524995803833
+285209,NEE,2010-01-29,12.1899995803833
+285210,NEE,2010-02-01,12.307499885559082
+285211,NEE,2010-02-02,12.395000457763672
+285212,NEE,2010-02-03,12.350000381469728
+285213,NEE,2010-02-04,12.005000114440918
+285214,NEE,2010-02-05,11.850000381469728
+285215,NEE,2010-02-08,11.72249984741211
+285216,NEE,2010-02-09,11.614999771118164
+285217,NEE,2010-02-10,11.479999542236328
+285218,NEE,2010-02-11,11.489999771118164
+285219,NEE,2010-02-12,11.392499923706056
+285220,NEE,2010-02-16,11.595000267028809
+285221,NEE,2010-02-17,11.442500114440918
+285222,NEE,2010-02-18,11.4350004196167
+285223,NEE,2010-02-19,11.720000267028809
+285224,NEE,2010-02-22,11.704999923706056
+285225,NEE,2010-02-23,11.699999809265137
+285226,NEE,2010-02-24,11.765000343322754
+285227,NEE,2010-02-25,11.720000267028809
+285228,NEE,2010-02-26,11.592499732971191
+285229,NEE,2010-03-01,11.845000267028809
+285230,NEE,2010-03-02,11.797499656677246
+285231,NEE,2010-03-03,11.732500076293944
+285232,NEE,2010-03-04,11.8125
+285233,NEE,2010-03-05,11.912500381469728
+285234,NEE,2010-03-08,11.9375
+285235,NEE,2010-03-09,11.755000114440918
+285236,NEE,2010-03-10,11.74250030517578
+285237,NEE,2010-03-11,11.842499732971191
+285238,NEE,2010-03-12,11.767499923706056
+285239,NEE,2010-03-15,11.827500343322754
+285240,NEE,2010-03-16,11.962499618530272
+285241,NEE,2010-03-17,12.005000114440918
+285242,NEE,2010-03-18,11.99250030517578
+285243,NEE,2010-03-19,12.039999961853027
+285244,NEE,2010-03-22,11.960000038146973
+285245,NEE,2010-03-23,11.954999923706056
+285246,NEE,2010-03-24,11.817500114440918
+285247,NEE,2010-03-25,11.862500190734863
+285248,NEE,2010-03-26,11.952500343322754
+285249,NEE,2010-03-29,12.145000457763672
+285250,NEE,2010-03-30,11.914999961853027
+285251,NEE,2010-03-31,12.082500457763672
+285252,NEE,2010-04-01,12.210000038146973
+285253,NEE,2010-04-05,12.24250030517578
+285254,NEE,2010-04-06,12.297499656677246
+285255,NEE,2010-04-07,12.274999618530272
+285256,NEE,2010-04-08,12.260000228881836
+285257,NEE,2010-04-09,12.427499771118164
+285258,NEE,2010-04-12,12.4350004196167
+285259,NEE,2010-04-13,12.3725004196167
+285260,NEE,2010-04-14,12.149999618530272
+285261,NEE,2010-04-15,12.207500457763672
+285262,NEE,2010-04-16,12.107500076293944
+285263,NEE,2010-04-19,12.102499961853027
+285264,NEE,2010-04-20,12.512499809265137
+285265,NEE,2010-04-21,12.592499732971191
+285266,NEE,2010-04-22,12.725000381469728
+285267,NEE,2010-04-23,12.824999809265137
+285268,NEE,2010-04-26,12.765000343322754
+285269,NEE,2010-04-27,12.505000114440918
+285270,NEE,2010-04-28,12.6875
+285271,NEE,2010-04-29,12.672499656677246
+285272,NEE,2010-04-30,13.012499809265137
+285273,NEE,2010-05-03,13.164999961853027
+285274,NEE,2010-05-04,12.862500190734863
+285275,NEE,2010-05-05,12.734999656677246
+285276,NEE,2010-05-06,12.767499923706056
+285277,NEE,2010-05-07,12.80500030517578
+285278,NEE,2010-05-10,13.154999732971191
+285279,NEE,2010-05-11,13.164999961853027
+285280,NEE,2010-05-12,13.217499732971191
+285281,NEE,2010-05-13,13.212499618530272
+285282,NEE,2010-05-14,13.177499771118164
+285283,NEE,2010-05-17,13.154999732971191
+285284,NEE,2010-05-18,13.082500457763672
+285285,NEE,2010-05-19,13.005000114440918
+285286,NEE,2010-05-20,12.537500381469728
+285287,NEE,2010-05-21,12.647500038146973
+285288,NEE,2010-05-24,12.574999809265137
+285289,NEE,2010-05-25,12.38249969482422
+285290,NEE,2010-05-26,12.112500190734863
+285291,NEE,2010-05-27,12.44499969482422
+285292,NEE,2010-05-28,12.482500076293944
+285293,NEE,2010-06-01,12.234999656677246
+285294,NEE,2010-06-02,12.414999961853027
+285295,NEE,2010-06-03,12.547499656677246
+285296,NEE,2010-06-04,12.157500267028809
+285297,NEE,2010-06-07,12.25749969482422
+285298,NEE,2010-06-08,12.232500076293944
+285299,NEE,2010-06-09,12.100000381469728
+285300,NEE,2010-06-10,12.574999809265137
+285301,NEE,2010-06-11,12.5
+285302,NEE,2010-06-14,12.625
+285303,NEE,2010-06-15,12.827500343322754
+285304,NEE,2010-06-16,12.920000076293944
+285305,NEE,2010-06-17,13.092499732971191
+285306,NEE,2010-06-18,13.1274995803833
+285307,NEE,2010-06-21,12.982500076293944
+285308,NEE,2010-06-22,12.677499771118164
+285309,NEE,2010-06-23,12.550000190734863
+285310,NEE,2010-06-24,12.395000457763672
+285311,NEE,2010-06-25,12.30500030517578
+285312,NEE,2010-06-28,12.297499656677246
+285313,NEE,2010-06-29,12.092499732971191
+285314,NEE,2010-06-30,12.1899995803833
+285315,NEE,2010-07-01,12.237500190734863
+285316,NEE,2010-07-02,12.239999771118164
+285317,NEE,2010-07-06,12.350000381469728
+285318,NEE,2010-07-07,12.699999809265137
+285319,NEE,2010-07-08,12.75
+285320,NEE,2010-07-09,12.857500076293944
+285321,NEE,2010-07-12,12.977499961853027
+285322,NEE,2010-07-13,13.06999969482422
+285323,NEE,2010-07-14,13.024999618530272
+285324,NEE,2010-07-15,13.234999656677246
+285325,NEE,2010-07-16,13.15250015258789
+285326,NEE,2010-07-19,13.192500114440918
+285327,NEE,2010-07-20,13.175000190734863
+285328,NEE,2010-07-21,13.029999732971191
+285329,NEE,2010-07-22,13.210000038146973
+285330,NEE,2010-07-23,13.202500343322754
+285331,NEE,2010-07-26,13.207500457763672
+285332,NEE,2010-07-27,13.449999809265137
+285333,NEE,2010-07-28,13.267499923706056
+285334,NEE,2010-07-29,13.125
+285335,NEE,2010-07-30,13.074999809265137
+285336,NEE,2010-08-02,13.5024995803833
+285337,NEE,2010-08-03,13.4350004196167
+285338,NEE,2010-08-04,13.399999618530272
+285339,NEE,2010-08-05,13.3149995803833
+285340,NEE,2010-08-06,13.427499771118164
+285341,NEE,2010-08-09,13.369999885559082
+285342,NEE,2010-08-10,13.4375
+285343,NEE,2010-08-11,13.170000076293944
+285344,NEE,2010-08-12,13.015000343322754
+285345,NEE,2010-08-13,13.005000114440918
+285346,NEE,2010-08-16,13.039999961853027
+285347,NEE,2010-08-17,13.11750030517578
+285348,NEE,2010-08-18,13.137499809265137
+285349,NEE,2010-08-19,12.960000038146973
+285350,NEE,2010-08-20,13.322500228881836
+285351,NEE,2010-08-23,13.43000030517578
+285352,NEE,2010-08-24,13.572500228881836
+285353,NEE,2010-08-25,13.317500114440918
+285354,NEE,2010-08-26,13.262499809265137
+285355,NEE,2010-08-27,13.47249984741211
+285356,NEE,2010-08-30,13.3149995803833
+285357,NEE,2010-08-31,13.432499885559082
+285358,NEE,2010-09-01,13.654999732971191
+285359,NEE,2010-09-02,13.65999984741211
+285360,NEE,2010-09-03,13.65999984741211
+285361,NEE,2010-09-07,13.572500228881836
+285362,NEE,2010-09-08,13.567500114440918
+285363,NEE,2010-09-09,13.65250015258789
+285364,NEE,2010-09-10,13.789999961853027
+285365,NEE,2010-09-13,13.862500190734863
+285366,NEE,2010-09-14,13.755000114440918
+285367,NEE,2010-09-15,13.4375
+285368,NEE,2010-09-16,13.467499732971191
+285369,NEE,2010-09-17,13.4399995803833
+285370,NEE,2010-09-20,13.625
+285371,NEE,2010-09-21,13.522500038146973
+285372,NEE,2010-09-22,13.577500343322754
+285373,NEE,2010-09-23,13.387499809265137
+285374,NEE,2010-09-24,13.625
+285375,NEE,2010-09-27,13.667499542236328
+285376,NEE,2010-09-28,13.7524995803833
+285377,NEE,2010-09-29,13.667499542236328
+285378,NEE,2010-09-30,13.59749984741211
+285379,NEE,2010-10-01,13.602499961853027
+285380,NEE,2010-10-04,13.4975004196167
+285381,NEE,2010-10-05,13.600000381469728
+285382,NEE,2010-10-06,13.69499969482422
+285383,NEE,2010-10-07,13.725000381469728
+285384,NEE,2010-10-08,13.729999542236328
+285385,NEE,2010-10-11,13.7475004196167
+285386,NEE,2010-10-12,13.8100004196167
+285387,NEE,2010-10-13,13.86750030517578
+285388,NEE,2010-10-14,13.835000038146973
+285389,NEE,2010-10-15,13.829999923706056
+285390,NEE,2010-10-18,13.954999923706056
+285391,NEE,2010-10-19,13.8774995803833
+285392,NEE,2010-10-20,14.00749969482422
+285393,NEE,2010-10-21,13.897500038146973
+285394,NEE,2010-10-22,13.862500190734863
+285395,NEE,2010-10-25,13.712499618530272
+285396,NEE,2010-10-26,13.8100004196167
+285397,NEE,2010-10-27,13.675000190734863
+285398,NEE,2010-10-28,13.762499809265137
+285399,NEE,2010-10-29,13.760000228881836
+285400,NEE,2010-11-01,13.479999542236328
+285401,NEE,2010-11-02,13.600000381469728
+285402,NEE,2010-11-03,13.657500267028809
+285403,NEE,2010-11-04,13.7524995803833
+285404,NEE,2010-11-05,13.682499885559082
+285405,NEE,2010-11-08,13.612500190734863
+285406,NEE,2010-11-09,13.607500076293944
+285407,NEE,2010-11-10,13.532500267028809
+285408,NEE,2010-11-11,13.47249984741211
+285409,NEE,2010-11-12,13.407500267028809
+285410,NEE,2010-11-15,13.392499923706056
+285411,NEE,2010-11-16,13.140000343322754
+285412,NEE,2010-11-17,13.052499771118164
+285413,NEE,2010-11-18,13.085000038146973
+285414,NEE,2010-11-19,12.99250030517578
+285415,NEE,2010-11-22,13.022500038146973
+285416,NEE,2010-11-23,12.792499542236328
+285417,NEE,2010-11-24,12.8725004196167
+285418,NEE,2010-11-26,12.69499969482422
+285419,NEE,2010-11-29,12.675000190734863
+285420,NEE,2010-11-30,12.654999732971191
+285421,NEE,2010-12-01,12.732500076293944
+285422,NEE,2010-12-02,12.807499885559082
+285423,NEE,2010-12-03,12.774999618530272
+285424,NEE,2010-12-06,12.727499961853027
+285425,NEE,2010-12-07,12.710000038146973
+285426,NEE,2010-12-08,12.720000267028809
+285427,NEE,2010-12-09,12.770000457763672
+285428,NEE,2010-12-10,13.0
+285429,NEE,2010-12-13,13.022500038146973
+285430,NEE,2010-12-14,12.857500076293944
+285431,NEE,2010-12-15,12.710000038146973
+285432,NEE,2010-12-16,12.80500030517578
+285433,NEE,2010-12-17,12.917499542236328
+285434,NEE,2010-12-20,12.88249969482422
+285435,NEE,2010-12-21,12.779999732971191
+285436,NEE,2010-12-22,13.017499923706056
+285437,NEE,2010-12-23,13.042499542236328
+285438,NEE,2010-12-27,13.037500381469728
+285439,NEE,2010-12-28,13.072500228881836
+285440,NEE,2010-12-29,13.017499923706056
+285441,NEE,2010-12-30,12.99250030517578
+285442,NEE,2010-12-31,12.9975004196167
+285443,NEE,2011-01-03,13.057499885559082
+285444,NEE,2011-01-04,13.1875
+285445,NEE,2011-01-05,13.085000038146973
+285446,NEE,2011-01-06,13.02750015258789
+285447,NEE,2011-01-07,13.05500030517578
+285448,NEE,2011-01-10,13.229999542236328
+285449,NEE,2011-01-11,13.1899995803833
+285450,NEE,2011-01-12,13.407500267028809
+285451,NEE,2011-01-13,13.4399995803833
+285452,NEE,2011-01-14,13.537500381469728
+285453,NEE,2011-01-18,13.574999809265137
+285454,NEE,2011-01-19,13.515000343322754
+285455,NEE,2011-01-20,13.5625
+285456,NEE,2011-01-21,13.604999542236328
+285457,NEE,2011-01-24,13.53499984741211
+285458,NEE,2011-01-25,13.642499923706056
+285459,NEE,2011-01-26,13.552499771118164
+285460,NEE,2011-01-27,13.602499961853027
+285461,NEE,2011-01-28,13.50749969482422
+285462,NEE,2011-01-31,13.364999771118164
+285463,NEE,2011-02-01,13.63249969482422
+285464,NEE,2011-02-02,13.71500015258789
+285465,NEE,2011-02-03,13.7475004196167
+285466,NEE,2011-02-04,13.6850004196167
+285467,NEE,2011-02-07,13.797499656677246
+285468,NEE,2011-02-08,13.857500076293944
+285469,NEE,2011-02-09,13.8100004196167
+285470,NEE,2011-02-10,13.80500030517578
+285471,NEE,2011-02-11,13.765000343322754
+285472,NEE,2011-02-14,13.675000190734863
+285473,NEE,2011-02-15,13.692500114440918
+285474,NEE,2011-02-16,13.59000015258789
+285475,NEE,2011-02-17,13.5600004196167
+285476,NEE,2011-02-18,13.647500038146973
+285477,NEE,2011-02-22,13.662500381469728
+285478,NEE,2011-02-23,13.592499732971191
+285479,NEE,2011-02-24,13.602499961853027
+285480,NEE,2011-02-25,13.672499656677246
+285481,NEE,2011-02-28,13.86750030517578
+285482,NEE,2011-03-01,13.532500267028809
+285483,NEE,2011-03-02,13.449999809265137
+285484,NEE,2011-03-03,13.609999656677246
+285485,NEE,2011-03-04,13.6875
+285486,NEE,2011-03-07,13.654999732971191
+285487,NEE,2011-03-08,13.824999809265137
+285488,NEE,2011-03-09,13.942500114440918
+285489,NEE,2011-03-10,13.837499618530272
+285490,NEE,2011-03-11,13.922499656677246
+285491,NEE,2011-03-14,13.770000457763672
+285492,NEE,2011-03-15,13.442500114440918
+285493,NEE,2011-03-16,13.149999618530272
+285494,NEE,2011-03-17,13.204999923706056
+285495,NEE,2011-03-18,13.1899995803833
+285496,NEE,2011-03-21,13.4399995803833
+285497,NEE,2011-03-22,13.47249984741211
+285498,NEE,2011-03-23,13.422499656677246
+285499,NEE,2011-03-24,13.505000114440918
+285500,NEE,2011-03-25,13.524999618530272
+285501,NEE,2011-03-28,13.442500114440918
+285502,NEE,2011-03-29,13.670000076293944
+285503,NEE,2011-03-30,13.744999885559082
+285504,NEE,2011-03-31,13.779999732971191
+285505,NEE,2011-04-01,13.982500076293944
+285506,NEE,2011-04-04,14.047499656677246
+285507,NEE,2011-04-05,14.077500343322754
+285508,NEE,2011-04-06,14.142499923706056
+285509,NEE,2011-04-07,14.012499809265137
+285510,NEE,2011-04-08,14.0
+285511,NEE,2011-04-11,13.792499542236328
+285512,NEE,2011-04-12,13.779999732971191
+285513,NEE,2011-04-13,13.74250030517578
+285514,NEE,2011-04-14,13.789999961853027
+285515,NEE,2011-04-15,13.779999732971191
+285516,NEE,2011-04-18,13.732500076293944
+285517,NEE,2011-04-19,13.72249984741211
+285518,NEE,2011-04-20,13.920000076293944
+285519,NEE,2011-04-21,13.8774995803833
+285520,NEE,2011-04-25,13.864999771118164
+285521,NEE,2011-04-26,14.010000228881836
+285522,NEE,2011-04-27,14.050000190734863
+285523,NEE,2011-04-28,14.207500457763672
+285524,NEE,2011-04-29,14.142499923706056
+285525,NEE,2011-05-02,14.149999618530272
+285526,NEE,2011-05-03,14.342499732971191
+285527,NEE,2011-05-04,14.357500076293944
+285528,NEE,2011-05-05,14.262499809265137
+285529,NEE,2011-05-06,14.34749984741211
+285530,NEE,2011-05-09,14.412500381469728
+285531,NEE,2011-05-10,14.587499618530272
+285532,NEE,2011-05-11,14.55500030517578
+285533,NEE,2011-05-12,14.720000267028809
+285534,NEE,2011-05-13,14.65999984741211
+285535,NEE,2011-05-16,14.517499923706056
+285536,NEE,2011-05-17,14.649999618530272
+285537,NEE,2011-05-18,14.625
+285538,NEE,2011-05-19,14.59749984741211
+285539,NEE,2011-05-20,14.44499969482422
+285540,NEE,2011-05-23,14.397500038146973
+285541,NEE,2011-05-24,14.345000267028809
+285542,NEE,2011-05-25,14.2524995803833
+285543,NEE,2011-05-26,14.274999618530272
+285544,NEE,2011-05-27,14.337499618530272
+285545,NEE,2011-05-31,14.487500190734863
+285546,NEE,2011-06-01,14.1899995803833
+285547,NEE,2011-06-02,14.052499771118164
+285548,NEE,2011-06-03,13.920000076293944
+285549,NEE,2011-06-06,13.852499961853027
+285550,NEE,2011-06-07,13.852499961853027
+285551,NEE,2011-06-08,13.875
+285552,NEE,2011-06-09,13.907500267028809
+285553,NEE,2011-06-10,13.8725004196167
+285554,NEE,2011-06-13,13.975000381469728
+285555,NEE,2011-06-14,13.97249984741211
+285556,NEE,2011-06-15,13.86750030517578
+285557,NEE,2011-06-16,14.037500381469728
+285558,NEE,2011-06-17,14.157500267028809
+285559,NEE,2011-06-20,14.262499809265137
+285560,NEE,2011-06-21,14.24250030517578
+285561,NEE,2011-06-22,14.18000030517578
+285562,NEE,2011-06-23,14.095000267028809
+285563,NEE,2011-06-24,14.15250015258789
+285564,NEE,2011-06-27,14.244999885559082
+285565,NEE,2011-06-28,14.272500038146973
+285566,NEE,2011-06-29,14.307499885559082
+285567,NEE,2011-06-30,14.364999771118164
+285568,NEE,2011-07-01,14.545000076293944
+285569,NEE,2011-07-05,14.422499656677246
+285570,NEE,2011-07-06,14.4399995803833
+285571,NEE,2011-07-07,14.512499809265137
+285572,NEE,2011-07-08,14.425000190734863
+285573,NEE,2011-07-11,14.289999961853027
+285574,NEE,2011-07-12,14.322500228881836
+285575,NEE,2011-07-13,14.300000190734863
+285576,NEE,2011-07-14,14.2475004196167
+285577,NEE,2011-07-15,14.199999809265137
+285578,NEE,2011-07-18,14.09000015258789
+285579,NEE,2011-07-19,14.192500114440918
+285580,NEE,2011-07-20,14.234999656677246
+285581,NEE,2011-07-21,14.47249984741211
+285582,NEE,2011-07-22,14.364999771118164
+285583,NEE,2011-07-25,14.385000228881836
+285584,NEE,2011-07-26,14.34000015258789
+285585,NEE,2011-07-27,14.162500381469728
+285586,NEE,2011-07-28,14.0600004196167
+285587,NEE,2011-07-29,13.8125
+285588,NEE,2011-08-01,13.852499961853027
+285589,NEE,2011-08-02,13.5600004196167
+285590,NEE,2011-08-03,13.50749969482422
+285591,NEE,2011-08-04,13.1225004196167
+285592,NEE,2011-08-05,13.202500343322754
+285593,NEE,2011-08-08,12.542499542236328
+285594,NEE,2011-08-09,12.984999656677246
+285595,NEE,2011-08-10,12.547499656677246
+285596,NEE,2011-08-11,13.112500190734863
+285597,NEE,2011-08-12,13.172499656677246
+285598,NEE,2011-08-15,13.6850004196167
+285599,NEE,2011-08-16,13.672499656677246
+285600,NEE,2011-08-17,13.762499809265137
+285601,NEE,2011-08-18,13.647500038146973
+285602,NEE,2011-08-19,13.572500228881836
+285603,NEE,2011-08-22,13.532500267028809
+285604,NEE,2011-08-23,13.779999732971191
+285605,NEE,2011-08-24,14.010000228881836
+285606,NEE,2011-08-25,13.802499771118164
+285607,NEE,2011-08-26,13.852499961853027
+285608,NEE,2011-08-29,14.072500228881836
+285609,NEE,2011-08-30,14.109999656677246
+285610,NEE,2011-08-31,14.18000030517578
+285611,NEE,2011-09-01,14.18000030517578
+285612,NEE,2011-09-02,13.907500267028809
+285613,NEE,2011-09-06,13.762499809265137
+285614,NEE,2011-09-07,13.75
+285615,NEE,2011-09-08,13.664999961853027
+285616,NEE,2011-09-09,13.399999618530272
+285617,NEE,2011-09-12,13.529999732971191
+285618,NEE,2011-09-13,13.397500038146973
+285619,NEE,2011-09-14,13.462499618530272
+285620,NEE,2011-09-15,13.585000038146973
+285621,NEE,2011-09-16,13.81999969482422
+285622,NEE,2011-09-19,13.6875
+285623,NEE,2011-09-20,13.917499542236328
+285624,NEE,2011-09-21,13.702500343322754
+285625,NEE,2011-09-22,13.337499618530272
+285626,NEE,2011-09-23,13.452500343322754
+285627,NEE,2011-09-26,13.595000267028809
+285628,NEE,2011-09-27,13.640000343322754
+285629,NEE,2011-09-28,13.460000038146973
+285630,NEE,2011-09-29,13.630000114440918
+285631,NEE,2011-09-30,13.505000114440918
+285632,NEE,2011-10-03,13.217499732971191
+285633,NEE,2011-10-04,13.2524995803833
+285634,NEE,2011-10-05,13.255000114440918
+285635,NEE,2011-10-06,13.4399995803833
+285636,NEE,2011-10-07,13.550000190734863
+285637,NEE,2011-10-10,13.774999618530272
+285638,NEE,2011-10-11,13.692500114440918
+285639,NEE,2011-10-12,13.670000076293944
+285640,NEE,2011-10-13,13.647500038146973
+285641,NEE,2011-10-14,13.71500015258789
+285642,NEE,2011-10-17,13.672499656677246
+285643,NEE,2011-10-18,13.707500457763672
+285644,NEE,2011-10-19,13.6875
+285645,NEE,2011-10-20,13.770000457763672
+285646,NEE,2011-10-21,13.967499732971191
+285647,NEE,2011-10-24,13.960000038146973
+285648,NEE,2011-10-25,13.800000190734863
+285649,NEE,2011-10-26,14.00749969482422
+285650,NEE,2011-10-27,14.449999809265137
+285651,NEE,2011-10-28,14.260000228881836
+285652,NEE,2011-10-31,14.100000381469728
+285653,NEE,2011-11-01,13.837499618530272
+285654,NEE,2011-11-02,14.050000190734863
+285655,NEE,2011-11-03,14.40250015258789
+285656,NEE,2011-11-04,14.109999656677246
+285657,NEE,2011-11-07,14.00749969482422
+285658,NEE,2011-11-08,14.112500190734863
+285659,NEE,2011-11-09,13.720000267028809
+285660,NEE,2011-11-10,13.822500228881836
+285661,NEE,2011-11-11,13.954999923706056
+285662,NEE,2011-11-14,13.817500114440918
+285663,NEE,2011-11-15,13.912500381469728
+285664,NEE,2011-11-16,13.899999618530272
+285665,NEE,2011-11-17,13.845000267028809
+285666,NEE,2011-11-18,13.88249969482422
+285667,NEE,2011-11-21,13.675000190734863
+285668,NEE,2011-11-22,13.364999771118164
+285669,NEE,2011-11-23,13.095000267028809
+285670,NEE,2011-11-25,13.142499923706056
+285671,NEE,2011-11-28,13.387499809265137
+285672,NEE,2011-11-29,13.600000381469728
+285673,NEE,2011-11-30,13.859999656677246
+285674,NEE,2011-12-01,13.895000457763672
+285675,NEE,2011-12-02,13.9399995803833
+285676,NEE,2011-12-05,14.1274995803833
+285677,NEE,2011-12-06,14.19499969482422
+285678,NEE,2011-12-07,14.270000457763672
+285679,NEE,2011-12-08,14.154999732971191
+285680,NEE,2011-12-09,14.369999885559082
+285681,NEE,2011-12-12,14.2475004196167
+285682,NEE,2011-12-13,14.345000267028809
+285683,NEE,2011-12-14,14.292499542236328
+285684,NEE,2011-12-15,14.477499961853027
+285685,NEE,2011-12-16,14.467499732971191
+285686,NEE,2011-12-19,14.387499809265137
+285687,NEE,2011-12-20,14.6850004196167
+285688,NEE,2011-12-21,14.920000076293944
+285689,NEE,2011-12-22,14.93000030517578
+285690,NEE,2011-12-23,15.0625
+285691,NEE,2011-12-27,15.192500114440918
+285692,NEE,2011-12-28,15.167499542236328
+285693,NEE,2011-12-29,15.270000457763672
+285694,NEE,2011-12-30,15.220000267028809
+285695,NEE,2012-01-03,14.737500190734863
+285696,NEE,2012-01-04,14.699999809265137
+285697,NEE,2012-01-05,14.887499809265137
+285698,NEE,2012-01-06,14.729999542236328
+285699,NEE,2012-01-09,14.7475004196167
+285700,NEE,2012-01-10,14.8125
+285701,NEE,2012-01-11,14.802499771118164
+285702,NEE,2012-01-12,14.84749984741211
+285703,NEE,2012-01-13,14.779999732971191
+285704,NEE,2012-01-17,14.787500381469728
+285705,NEE,2012-01-18,14.875
+285706,NEE,2012-01-19,14.697500228881836
+285707,NEE,2012-01-20,14.827500343322754
+285708,NEE,2012-01-23,14.84000015258789
+285709,NEE,2012-01-24,14.797499656677246
+285710,NEE,2012-01-25,15.012499809265137
+285711,NEE,2012-01-26,14.917499542236328
+285712,NEE,2012-01-27,14.979999542236328
+285713,NEE,2012-01-30,14.982500076293944
+285714,NEE,2012-01-31,14.962499618530272
+285715,NEE,2012-02-01,14.987500190734863
+285716,NEE,2012-02-02,15.02750015258789
+285717,NEE,2012-02-03,15.052499771118164
+285718,NEE,2012-02-06,14.99250030517578
+285719,NEE,2012-02-07,15.045000076293944
+285720,NEE,2012-02-08,15.087499618530272
+285721,NEE,2012-02-09,15.072500228881836
+285722,NEE,2012-02-10,15.09000015258789
+285723,NEE,2012-02-13,15.010000228881836
+285724,NEE,2012-02-14,15.095000267028809
+285725,NEE,2012-02-15,14.99250030517578
+285726,NEE,2012-02-16,15.107500076293944
+285727,NEE,2012-02-17,15.05500030517578
+285728,NEE,2012-02-21,15.102499961853027
+285729,NEE,2012-02-22,15.045000076293944
+285730,NEE,2012-02-23,15.052499771118164
+285731,NEE,2012-02-24,15.192500114440918
+285732,NEE,2012-02-27,15.204999923706056
+285733,NEE,2012-02-28,15.119999885559082
+285734,NEE,2012-02-29,14.8774995803833
+285735,NEE,2012-03-01,14.952500343322754
+285736,NEE,2012-03-02,14.949999809265137
+285737,NEE,2012-03-05,14.960000038146973
+285738,NEE,2012-03-06,14.88249969482422
+285739,NEE,2012-03-07,14.9375
+285740,NEE,2012-03-08,14.9399995803833
+285741,NEE,2012-03-09,15.0024995803833
+285742,NEE,2012-03-12,15.192500114440918
+285743,NEE,2012-03-13,15.227499961853027
+285744,NEE,2012-03-14,15.015000343322754
+285745,NEE,2012-03-15,15.0625
+285746,NEE,2012-03-16,15.039999961853027
+285747,NEE,2012-03-19,15.00749969482422
+285748,NEE,2012-03-20,15.050000190734863
+285749,NEE,2012-03-21,15.077500343322754
+285750,NEE,2012-03-22,15.072500228881836
+285751,NEE,2012-03-23,15.100000381469728
+285752,NEE,2012-03-26,15.232500076293944
+285753,NEE,2012-03-27,15.239999771118164
+285754,NEE,2012-03-28,15.112500190734863
+285755,NEE,2012-03-29,15.149999618530272
+285756,NEE,2012-03-30,15.270000457763672
+285757,NEE,2012-04-02,15.457500457763672
+285758,NEE,2012-04-03,15.489999771118164
+285759,NEE,2012-04-04,15.609999656677246
+285760,NEE,2012-04-05,15.720000267028809
+285761,NEE,2012-04-09,15.657500267028809
+285762,NEE,2012-04-10,15.5625
+285763,NEE,2012-04-11,15.600000381469728
+285764,NEE,2012-04-12,15.630000114440918
+285765,NEE,2012-04-13,15.520000457763672
+285766,NEE,2012-04-16,15.68000030517578
+285767,NEE,2012-04-17,15.755000114440918
+285768,NEE,2012-04-18,15.699999809265137
+285769,NEE,2012-04-19,15.68000030517578
+285770,NEE,2012-04-20,15.864999771118164
+285771,NEE,2012-04-23,15.835000038146973
+285772,NEE,2012-04-24,15.975000381469728
+285773,NEE,2012-04-25,16.102500915527344
+285774,NEE,2012-04-26,16.107500076293945
+285775,NEE,2012-04-27,16.135000228881836
+285776,NEE,2012-04-30,16.087499618530273
+285777,NEE,2012-05-01,15.947500228881836
+285778,NEE,2012-05-02,15.947500228881836
+285779,NEE,2012-05-03,15.899999618530272
+285780,NEE,2012-05-04,15.892499923706056
+285781,NEE,2012-05-07,16.03499984741211
+285782,NEE,2012-05-08,16.049999237060547
+285783,NEE,2012-05-09,16.037500381469727
+285784,NEE,2012-05-10,16.272499084472656
+285785,NEE,2012-05-11,16.292499542236328
+285786,NEE,2012-05-14,16.424999237060547
+285787,NEE,2012-05-15,16.40999984741211
+285788,NEE,2012-05-16,16.389999389648438
+285789,NEE,2012-05-17,16.262500762939453
+285790,NEE,2012-05-18,16.25
+285791,NEE,2012-05-21,16.299999237060547
+285792,NEE,2012-05-22,16.40250015258789
+285793,NEE,2012-05-23,16.235000610351562
+285794,NEE,2012-05-24,16.25749969482422
+285795,NEE,2012-05-25,16.332500457763672
+285796,NEE,2012-05-29,16.40999984741211
+285797,NEE,2012-05-30,16.292499542236328
+285798,NEE,2012-05-31,16.334999084472656
+285799,NEE,2012-06-01,16.147499084472656
+285800,NEE,2012-06-04,16.1825008392334
+285801,NEE,2012-06-05,16.287500381469727
+285802,NEE,2012-06-06,16.415000915527344
+285803,NEE,2012-06-07,16.5625
+285804,NEE,2012-06-08,16.735000610351562
+285805,NEE,2012-06-11,16.670000076293945
+285806,NEE,2012-06-12,16.725000381469727
+285807,NEE,2012-06-13,16.75
+285808,NEE,2012-06-14,16.877500534057617
+285809,NEE,2012-06-15,16.9424991607666
+285810,NEE,2012-06-18,17.049999237060547
+285811,NEE,2012-06-19,16.959999084472656
+285812,NEE,2012-06-20,16.799999237060547
+285813,NEE,2012-06-21,16.65250015258789
+285814,NEE,2012-06-22,16.655000686645508
+285815,NEE,2012-06-25,16.727500915527344
+285816,NEE,2012-06-26,16.7549991607666
+285817,NEE,2012-06-27,16.940000534057617
+285818,NEE,2012-06-28,16.982500076293945
+285819,NEE,2012-06-29,17.202499389648438
+285820,NEE,2012-07-02,17.209999084472656
+285821,NEE,2012-07-03,17.142499923706055
+285822,NEE,2012-07-05,17.102500915527344
+285823,NEE,2012-07-06,17.075000762939453
+285824,NEE,2012-07-09,16.96500015258789
+285825,NEE,2012-07-10,17.13249969482422
+285826,NEE,2012-07-11,17.092500686645508
+285827,NEE,2012-07-12,17.104999542236328
+285828,NEE,2012-07-13,17.332500457763672
+285829,NEE,2012-07-16,17.38249969482422
+285830,NEE,2012-07-17,17.364999771118164
+285831,NEE,2012-07-18,17.625
+285832,NEE,2012-07-19,17.575000762939453
+285833,NEE,2012-07-20,17.622499465942383
+285834,NEE,2012-07-23,17.487499237060547
+285835,NEE,2012-07-24,17.3125
+285836,NEE,2012-07-25,17.204999923706055
+285837,NEE,2012-07-26,17.68000030517578
+285838,NEE,2012-07-27,17.772499084472656
+285839,NEE,2012-07-30,17.854999542236328
+285840,NEE,2012-07-31,17.725000381469727
+285841,NEE,2012-08-01,17.645000457763672
+285842,NEE,2012-08-02,17.549999237060547
+285843,NEE,2012-08-03,17.717500686645508
+285844,NEE,2012-08-06,17.59749984741211
+285845,NEE,2012-08-07,17.462499618530273
+285846,NEE,2012-08-08,17.450000762939453
+285847,NEE,2012-08-09,17.3125
+285848,NEE,2012-08-10,17.450000762939453
+285849,NEE,2012-08-13,17.322500228881836
+285850,NEE,2012-08-14,17.397499084472656
+285851,NEE,2012-08-15,17.3075008392334
+285852,NEE,2012-08-16,17.395000457763672
+285853,NEE,2012-08-17,17.399999618530273
+285854,NEE,2012-08-20,17.25749969482422
+285855,NEE,2012-08-21,17.139999389648438
+285856,NEE,2012-08-22,17.052499771118164
+285857,NEE,2012-08-23,16.852500915527344
+285858,NEE,2012-08-24,16.959999084472656
+285859,NEE,2012-08-27,17.075000762939453
+285860,NEE,2012-08-28,17.09749984741211
+285861,NEE,2012-08-29,16.9375
+285862,NEE,2012-08-30,16.844999313354492
+285863,NEE,2012-08-31,16.827499389648438
+285864,NEE,2012-09-04,16.797500610351562
+285865,NEE,2012-09-05,16.787500381469727
+285866,NEE,2012-09-06,16.852500915527344
+285867,NEE,2012-09-07,16.912500381469727
+285868,NEE,2012-09-10,16.985000610351562
+285869,NEE,2012-09-11,16.934999465942383
+285870,NEE,2012-09-12,16.77750015258789
+285871,NEE,2012-09-13,17.174999237060547
+285872,NEE,2012-09-14,16.947500228881836
+285873,NEE,2012-09-17,16.887500762939453
+285874,NEE,2012-09-18,16.852500915527344
+285875,NEE,2012-09-19,16.877500534057617
+285876,NEE,2012-09-20,17.012500762939453
+285877,NEE,2012-09-21,17.157499313354492
+285878,NEE,2012-09-24,17.372499465942383
+285879,NEE,2012-09-25,17.397499084472656
+285880,NEE,2012-09-26,17.487499237060547
+285881,NEE,2012-09-27,17.53499984741211
+285882,NEE,2012-09-28,17.582500457763672
+285883,NEE,2012-10-01,17.537500381469727
+285884,NEE,2012-10-02,17.642499923706055
+285885,NEE,2012-10-03,17.68000030517578
+285886,NEE,2012-10-04,17.770000457763672
+285887,NEE,2012-10-05,17.707500457763672
+285888,NEE,2012-10-08,17.670000076293945
+285889,NEE,2012-10-09,17.577499389648438
+285890,NEE,2012-10-10,17.47249984741211
+285891,NEE,2012-10-11,17.462499618530273
+285892,NEE,2012-10-12,17.342500686645508
+285893,NEE,2012-10-15,17.415000915527344
+285894,NEE,2012-10-16,17.622499465942383
+285895,NEE,2012-10-17,17.94499969482422
+285896,NEE,2012-10-18,18.012500762939453
+285897,NEE,2012-10-19,17.93000030517578
+285898,NEE,2012-10-22,17.915000915527344
+285899,NEE,2012-10-23,17.690000534057617
+285900,NEE,2012-10-24,17.38249969482422
+285901,NEE,2012-10-25,17.434999465942383
+285902,NEE,2012-10-26,17.3799991607666
+285903,NEE,2012-10-31,17.514999389648438
+285904,NEE,2012-11-01,17.467500686645508
+285905,NEE,2012-11-02,17.4325008392334
+285906,NEE,2012-11-05,17.40250015258789
+285907,NEE,2012-11-06,17.287500381469727
+285908,NEE,2012-11-07,17.012500762939453
+285909,NEE,2012-11-08,16.90250015258789
+285910,NEE,2012-11-09,16.844999313354492
+285911,NEE,2012-11-12,16.697500228881836
+285912,NEE,2012-11-13,16.774999618530273
+285913,NEE,2012-11-14,16.672500610351562
+285914,NEE,2012-11-15,16.622499465942383
+285915,NEE,2012-11-16,16.837499618530273
+285916,NEE,2012-11-19,16.927499771118164
+285917,NEE,2012-11-20,16.927499771118164
+285918,NEE,2012-11-21,16.8125
+285919,NEE,2012-11-23,16.799999237060547
+285920,NEE,2012-11-26,16.989999771118164
+285921,NEE,2012-11-27,16.954999923706055
+285922,NEE,2012-11-28,16.852500915527344
+285923,NEE,2012-11-29,17.02750015258789
+285924,NEE,2012-11-30,17.177499771118164
+285925,NEE,2012-12-03,17.072500228881836
+285926,NEE,2012-12-04,16.977500915527344
+285927,NEE,2012-12-05,17.295000076293945
+285928,NEE,2012-12-06,17.290000915527344
+285929,NEE,2012-12-07,17.342500686645508
+285930,NEE,2012-12-10,17.28499984741211
+285931,NEE,2012-12-11,17.327499389648438
+285932,NEE,2012-12-12,17.3075008392334
+285933,NEE,2012-12-13,17.512500762939453
+285934,NEE,2012-12-14,17.36750030517578
+285935,NEE,2012-12-17,17.6299991607666
+285936,NEE,2012-12-18,17.72249984741211
+285937,NEE,2012-12-19,17.642499923706055
+285938,NEE,2012-12-20,17.647499084472656
+285939,NEE,2012-12-21,17.489999771118164
+285940,NEE,2012-12-24,17.479999542236328
+285941,NEE,2012-12-26,17.27750015258789
+285942,NEE,2012-12-27,17.302499771118164
+285943,NEE,2012-12-28,17.0625
+285944,NEE,2012-12-31,17.297500610351562
+285945,NEE,2013-01-02,17.6299991607666
+285946,NEE,2013-01-03,17.63249969482422
+285947,NEE,2013-01-04,17.719999313354492
+285948,NEE,2013-01-07,17.637500762939453
+285949,NEE,2013-01-08,17.825000762939453
+285950,NEE,2013-01-09,17.700000762939453
+285951,NEE,2013-01-10,17.872499465942383
+285952,NEE,2013-01-11,17.94499969482422
+285953,NEE,2013-01-14,17.922500610351562
+285954,NEE,2013-01-15,17.969999313354492
+285955,NEE,2013-01-16,17.827499389648438
+285956,NEE,2013-01-17,17.770000457763672
+285957,NEE,2013-01-18,17.887500762939453
+285958,NEE,2013-01-22,17.9950008392334
+285959,NEE,2013-01-23,17.947500228881836
+285960,NEE,2013-01-24,18.024999618530277
+285961,NEE,2013-01-25,18.125
+285962,NEE,2013-01-28,18.100000381469727
+285963,NEE,2013-01-29,18.15250015258789
+285964,NEE,2013-01-30,18.0
+285965,NEE,2013-01-31,18.012500762939453
+285966,NEE,2013-02-01,18.06999969482422
+285967,NEE,2013-02-04,17.997499465942383
+285968,NEE,2013-02-05,18.040000915527344
+285969,NEE,2013-02-06,18.002500534057617
+285970,NEE,2013-02-07,18.0625
+285971,NEE,2013-02-08,18.024999618530277
+285972,NEE,2013-02-11,18.045000076293945
+285973,NEE,2013-02-12,18.122499465942383
+285974,NEE,2013-02-13,18.137500762939453
+285975,NEE,2013-02-14,18.049999237060547
+285976,NEE,2013-02-15,18.125
+285977,NEE,2013-02-19,18.225000381469727
+285978,NEE,2013-02-20,18.23500061035156
+285979,NEE,2013-02-21,18.13249969482422
+285980,NEE,2013-02-22,18.1875
+285981,NEE,2013-02-25,18.04750061035156
+285982,NEE,2013-02-26,18.0674991607666
+285983,NEE,2013-02-27,17.985000610351562
+285984,NEE,2013-02-28,17.967500686645508
+285985,NEE,2013-03-01,18.09000015258789
+285986,NEE,2013-03-04,18.397499084472656
+285987,NEE,2013-03-05,18.46999931335449
+285988,NEE,2013-03-06,18.542499542236328
+285989,NEE,2013-03-07,18.48500061035156
+285990,NEE,2013-03-08,18.540000915527344
+285991,NEE,2013-03-11,18.545000076293945
+285992,NEE,2013-03-12,18.274999618530277
+285993,NEE,2013-03-13,18.4375
+285994,NEE,2013-03-14,18.502500534057617
+285995,NEE,2013-03-15,18.61750030517578
+285996,NEE,2013-03-18,18.530000686645508
+285997,NEE,2013-03-19,18.780000686645508
+285998,NEE,2013-03-20,18.924999237060547
+285999,NEE,2013-03-21,18.897499084472656
+286000,NEE,2013-03-22,19.042499542236328
+286001,NEE,2013-03-25,19.045000076293945
+286002,NEE,2013-03-26,19.292499542236328
+286003,NEE,2013-03-27,19.21999931335449
+286004,NEE,2013-03-28,19.420000076293945
+286005,NEE,2013-04-01,19.3700008392334
+286006,NEE,2013-04-02,19.540000915527344
+286007,NEE,2013-04-03,19.57999992370605
+286008,NEE,2013-04-04,19.8075008392334
+286009,NEE,2013-04-05,19.88500022888184
+286010,NEE,2013-04-08,19.98500061035156
+286011,NEE,2013-04-09,19.79750061035156
+286012,NEE,2013-04-10,19.96500015258789
+286013,NEE,2013-04-11,19.959999084472656
+286014,NEE,2013-04-12,19.872499465942383
+286015,NEE,2013-04-15,19.737499237060547
+286016,NEE,2013-04-16,19.927499771118164
+286017,NEE,2013-04-17,19.7549991607666
+286018,NEE,2013-04-18,19.712499618530277
+286019,NEE,2013-04-19,20.020000457763672
+286020,NEE,2013-04-22,19.977500915527344
+286021,NEE,2013-04-23,20.02750015258789
+286022,NEE,2013-04-24,20.13999938964844
+286023,NEE,2013-04-25,20.11000061035156
+286024,NEE,2013-04-26,20.13500022888184
+286025,NEE,2013-04-29,20.315000534057617
+286026,NEE,2013-04-30,20.50749969482422
+286027,NEE,2013-05-01,20.332500457763672
+286028,NEE,2013-05-02,20.4325008392334
+286029,NEE,2013-05-03,20.4375
+286030,NEE,2013-05-06,20.149999618530277
+286031,NEE,2013-05-07,20.43000030517578
+286032,NEE,2013-05-08,20.23500061035156
+286033,NEE,2013-05-09,19.959999084472656
+286034,NEE,2013-05-10,20.0
+286035,NEE,2013-05-13,19.905000686645508
+286036,NEE,2013-05-14,20.04750061035156
+286037,NEE,2013-05-15,20.290000915527344
+286038,NEE,2013-05-16,20.107500076293945
+286039,NEE,2013-05-17,20.274999618530277
+286040,NEE,2013-05-20,20.059999465942383
+286041,NEE,2013-05-21,20.122499465942383
+286042,NEE,2013-05-22,19.790000915527344
+286043,NEE,2013-05-23,19.55500030517578
+286044,NEE,2013-05-24,19.325000762939453
+286045,NEE,2013-05-28,19.2549991607666
+286046,NEE,2013-05-29,18.93000030517578
+286047,NEE,2013-05-30,18.927499771118164
+286048,NEE,2013-05-31,18.905000686645508
+286049,NEE,2013-06-03,19.06999969482422
+286050,NEE,2013-06-04,19.122499465942383
+286051,NEE,2013-06-05,18.997499465942383
+286052,NEE,2013-06-06,19.34749984741211
+286053,NEE,2013-06-07,19.700000762939453
+286054,NEE,2013-06-10,19.670000076293945
+286055,NEE,2013-06-11,19.717500686645508
+286056,NEE,2013-06-12,19.4375
+286057,NEE,2013-06-13,19.78249931335449
+286058,NEE,2013-06-14,19.9325008392334
+286059,NEE,2013-06-17,20.165000915527344
+286060,NEE,2013-06-18,20.397499084472656
+286061,NEE,2013-06-19,20.04750061035156
+286062,NEE,2013-06-20,19.332500457763672
+286063,NEE,2013-06-21,19.582500457763672
+286064,NEE,2013-06-24,19.59499931335449
+286065,NEE,2013-06-25,19.75
+286066,NEE,2013-06-26,19.959999084472656
+286067,NEE,2013-06-27,20.104999542236328
+286068,NEE,2013-06-28,20.3700008392334
+286069,NEE,2013-07-01,20.0575008392334
+286070,NEE,2013-07-02,20.084999084472656
+286071,NEE,2013-07-03,20.030000686645508
+286072,NEE,2013-07-05,19.982500076293945
+286073,NEE,2013-07-08,20.165000915527344
+286074,NEE,2013-07-09,20.337499618530277
+286075,NEE,2013-07-10,20.40749931335449
+286076,NEE,2013-07-11,20.8075008392334
+286077,NEE,2013-07-12,21.002500534057617
+286078,NEE,2013-07-15,21.36000061035156
+286079,NEE,2013-07-16,21.239999771118164
+286080,NEE,2013-07-17,21.20249938964844
+286081,NEE,2013-07-18,21.357500076293945
+286082,NEE,2013-07-19,21.239999771118164
+286083,NEE,2013-07-22,21.21999931335449
+286084,NEE,2013-07-23,21.200000762939453
+286085,NEE,2013-07-24,20.940000534057617
+286086,NEE,2013-07-25,21.020000457763672
+286087,NEE,2013-07-26,20.987499237060547
+286088,NEE,2013-07-29,21.19750022888184
+286089,NEE,2013-07-30,21.6200008392334
+286090,NEE,2013-07-31,21.65250015258789
+286091,NEE,2013-08-01,22.07250022888184
+286092,NEE,2013-08-02,21.98500061035156
+286093,NEE,2013-08-05,21.770000457763672
+286094,NEE,2013-08-06,21.70499992370605
+286095,NEE,2013-08-07,21.690000534057617
+286096,NEE,2013-08-08,21.65749931335449
+286097,NEE,2013-08-09,21.565000534057617
+286098,NEE,2013-08-12,21.397499084472656
+286099,NEE,2013-08-13,21.274999618530277
+286100,NEE,2013-08-14,21.104999542236328
+286101,NEE,2013-08-15,20.75
+286102,NEE,2013-08-16,20.537500381469727
+286103,NEE,2013-08-19,20.38500022888184
+286104,NEE,2013-08-20,20.54750061035156
+286105,NEE,2013-08-21,20.19499969482422
+286106,NEE,2013-08-22,20.24250030517578
+286107,NEE,2013-08-23,20.352500915527344
+286108,NEE,2013-08-26,20.13999938964844
+286109,NEE,2013-08-27,20.272499084472656
+286110,NEE,2013-08-28,20.270000457763672
+286111,NEE,2013-08-29,20.13999938964844
+286112,NEE,2013-08-30,20.09000015258789
+286113,NEE,2013-09-03,19.9424991607666
+286114,NEE,2013-09-04,20.024999618530277
+286115,NEE,2013-09-05,19.989999771118164
+286116,NEE,2013-09-06,20.002500534057617
+286117,NEE,2013-09-09,20.0575008392334
+286118,NEE,2013-09-10,20.15250015258789
+286119,NEE,2013-09-11,19.90250015258789
+286120,NEE,2013-09-12,19.8174991607666
+286121,NEE,2013-09-13,19.80500030517578
+286122,NEE,2013-09-16,19.792499542236328
+286123,NEE,2013-09-17,19.75
+286124,NEE,2013-09-18,20.637500762939453
+286125,NEE,2013-09-19,20.674999237060547
+286126,NEE,2013-09-20,20.17250061035156
+286127,NEE,2013-09-23,20.30500030517578
+286128,NEE,2013-09-24,20.30500030517578
+286129,NEE,2013-09-25,20.082500457763672
+286130,NEE,2013-09-26,20.11000061035156
+286131,NEE,2013-09-27,20.01749992370605
+286132,NEE,2013-09-30,20.040000915527344
+286133,NEE,2013-10-01,20.01749992370605
+286134,NEE,2013-10-02,20.102500915527344
+286135,NEE,2013-10-03,19.862499237060547
+286136,NEE,2013-10-04,19.912500381469727
+286137,NEE,2013-10-07,19.837499618530277
+286138,NEE,2013-10-08,19.92250061035156
+286139,NEE,2013-10-09,20.0
+286140,NEE,2013-10-10,20.350000381469727
+286141,NEE,2013-10-11,20.4375
+286142,NEE,2013-10-14,20.26499938964844
+286143,NEE,2013-10-15,20.052499771118164
+286144,NEE,2013-10-16,20.377500534057617
+286145,NEE,2013-10-17,20.75
+286146,NEE,2013-10-18,20.88500022888184
+286147,NEE,2013-10-21,20.94750022888184
+286148,NEE,2013-10-22,21.252500534057617
+286149,NEE,2013-10-23,21.272499084472656
+286150,NEE,2013-10-24,21.292499542236328
+286151,NEE,2013-10-25,21.487499237060547
+286152,NEE,2013-10-28,21.290000915527344
+286153,NEE,2013-10-29,21.4950008392334
+286154,NEE,2013-10-30,21.395000457763672
+286155,NEE,2013-10-31,21.1875
+286156,NEE,2013-11-01,22.03499984741211
+286157,NEE,2013-11-04,22.022499084472656
+286158,NEE,2013-11-05,21.815000534057617
+286159,NEE,2013-11-06,22.087499618530277
+286160,NEE,2013-11-07,21.75
+286161,NEE,2013-11-08,21.780000686645508
+286162,NEE,2013-11-11,21.637500762939453
+286163,NEE,2013-11-12,21.412500381469727
+286164,NEE,2013-11-13,21.524999618530277
+286165,NEE,2013-11-14,21.875
+286166,NEE,2013-11-15,22.14249992370605
+286167,NEE,2013-11-18,22.26499938964844
+286168,NEE,2013-11-19,21.825000762939453
+286169,NEE,2013-11-20,21.5575008392334
+286170,NEE,2013-11-21,21.647499084472656
+286171,NEE,2013-11-22,21.647499084472656
+286172,NEE,2013-11-25,21.524999618530277
+286173,NEE,2013-11-26,21.28249931335449
+286174,NEE,2013-11-27,21.23500061035156
+286175,NEE,2013-11-29,21.147499084472656
+286176,NEE,2013-12-02,20.982500076293945
+286177,NEE,2013-12-03,21.012500762939453
+286178,NEE,2013-12-04,21.052499771118164
+286179,NEE,2013-12-05,20.897499084472656
+286180,NEE,2013-12-06,21.15749931335449
+286181,NEE,2013-12-09,21.02750015258789
+286182,NEE,2013-12-10,20.709999084472656
+286183,NEE,2013-12-11,20.600000381469727
+286184,NEE,2013-12-12,20.690000534057617
+286185,NEE,2013-12-13,20.677499771118164
+286186,NEE,2013-12-16,20.71500015258789
+286187,NEE,2013-12-17,20.65749931335449
+286188,NEE,2013-12-18,20.920000076293945
+286189,NEE,2013-12-19,20.9325008392334
+286190,NEE,2013-12-20,21.20499992370605
+286191,NEE,2013-12-23,21.174999237060547
+286192,NEE,2013-12-24,21.1825008392334
+286193,NEE,2013-12-26,21.147499084472656
+286194,NEE,2013-12-27,21.174999237060547
+286195,NEE,2013-12-30,21.262500762939453
+286196,NEE,2013-12-31,21.405000686645508
+286197,NEE,2014-01-02,21.0625
+286198,NEE,2014-01-03,21.09000015258789
+286199,NEE,2014-01-06,21.100000381469727
+286200,NEE,2014-01-07,21.2549991607666
+286201,NEE,2014-01-08,21.32250022888184
+286202,NEE,2014-01-09,21.5049991607666
+286203,NEE,2014-01-10,21.8125
+286204,NEE,2014-01-13,21.670000076293945
+286205,NEE,2014-01-14,21.68000030517578
+286206,NEE,2014-01-15,21.700000762939453
+286207,NEE,2014-01-16,21.887500762939453
+286208,NEE,2014-01-17,21.915000915527344
+286209,NEE,2014-01-21,22.262500762939453
+286210,NEE,2014-01-22,22.21500015258789
+286211,NEE,2014-01-23,22.200000762939453
+286212,NEE,2014-01-24,21.76499938964844
+286213,NEE,2014-01-27,21.72249984741211
+286214,NEE,2014-01-28,22.19499969482422
+286215,NEE,2014-01-29,22.1924991607666
+286216,NEE,2014-01-30,22.739999771118164
+286217,NEE,2014-01-31,22.982500076293945
+286218,NEE,2014-02-03,22.80500030517578
+286219,NEE,2014-02-04,22.53499984741211
+286220,NEE,2014-02-05,22.34000015258789
+286221,NEE,2014-02-06,22.44499969482422
+286222,NEE,2014-02-07,22.65250015258789
+286223,NEE,2014-02-10,22.834999084472656
+286224,NEE,2014-02-11,22.9950008392334
+286225,NEE,2014-02-12,23.049999237060547
+286226,NEE,2014-02-13,23.212499618530277
+286227,NEE,2014-02-14,23.3174991607666
+286228,NEE,2014-02-18,23.337499618530277
+286229,NEE,2014-02-19,23.11000061035156
+286230,NEE,2014-02-20,23.112499237060547
+286231,NEE,2014-02-21,23.13999938964844
+286232,NEE,2014-02-24,22.94499969482422
+286233,NEE,2014-02-25,22.90999984741211
+286234,NEE,2014-02-26,22.614999771118164
+286235,NEE,2014-02-27,22.645000457763672
+286236,NEE,2014-02-28,22.84749984741211
+286237,NEE,2014-03-03,22.56999969482422
+286238,NEE,2014-03-04,22.915000915527344
+286239,NEE,2014-03-05,22.662500381469727
+286240,NEE,2014-03-06,22.684999465942383
+286241,NEE,2014-03-07,22.950000762939453
+286242,NEE,2014-03-10,22.795000076293945
+286243,NEE,2014-03-11,22.739999771118164
+286244,NEE,2014-03-12,23.04750061035156
+286245,NEE,2014-03-13,23.44499969482422
+286246,NEE,2014-03-14,23.565000534057617
+286247,NEE,2014-03-17,23.70249938964844
+286248,NEE,2014-03-18,23.61750030517578
+286249,NEE,2014-03-19,23.325000762939453
+286250,NEE,2014-03-20,23.38500022888184
+286251,NEE,2014-03-21,23.64249992370605
+286252,NEE,2014-03-24,23.520000457763672
+286253,NEE,2014-03-25,23.64249992370605
+286254,NEE,2014-03-26,23.46999931335449
+286255,NEE,2014-03-27,23.65250015258789
+286256,NEE,2014-03-28,23.68000030517578
+286257,NEE,2014-03-31,23.905000686645508
+286258,NEE,2014-04-01,23.71500015258789
+286259,NEE,2014-04-02,23.51000022888184
+286260,NEE,2014-04-03,23.649999618530277
+286261,NEE,2014-04-04,23.752500534057617
+286262,NEE,2014-04-07,23.475000381469727
+286263,NEE,2014-04-08,24.125
+286264,NEE,2014-04-09,24.107500076293945
+286265,NEE,2014-04-10,23.9424991607666
+286266,NEE,2014-04-11,23.787500381469727
+286267,NEE,2014-04-14,24.02750015258789
+286268,NEE,2014-04-15,24.309999465942383
+286269,NEE,2014-04-16,24.477500915527344
+286270,NEE,2014-04-17,24.147499084472656
+286271,NEE,2014-04-21,24.170000076293945
+286272,NEE,2014-04-22,24.087499618530277
+286273,NEE,2014-04-23,24.11750030517578
+286274,NEE,2014-04-24,24.17250061035156
+286275,NEE,2014-04-25,24.417499542236328
+286276,NEE,2014-04-28,24.3174991607666
+286277,NEE,2014-04-29,24.49250030517578
+286278,NEE,2014-04-30,24.962499618530277
+286279,NEE,2014-05-01,24.99250030517578
+286280,NEE,2014-05-02,24.497499465942383
+286281,NEE,2014-05-05,24.487499237060547
+286282,NEE,2014-05-06,24.46500015258789
+286283,NEE,2014-05-07,24.815000534057617
+286284,NEE,2014-05-08,24.622499465942383
+286285,NEE,2014-05-09,24.229999542236328
+286286,NEE,2014-05-12,23.95249938964844
+286287,NEE,2014-05-13,24.020000457763672
+286288,NEE,2014-05-14,24.15250015258789
+286289,NEE,2014-05-15,24.0674991607666
+286290,NEE,2014-05-16,24.149999618530277
+286291,NEE,2014-05-19,23.674999237060547
+286292,NEE,2014-05-20,24.082500457763672
+286293,NEE,2014-05-21,24.06999969482422
+286294,NEE,2014-05-22,24.15999984741211
+286295,NEE,2014-05-23,24.114999771118164
+286296,NEE,2014-05-27,24.13249969482422
+286297,NEE,2014-05-28,24.34000015258789
+286298,NEE,2014-05-29,24.137500762939453
+286299,NEE,2014-05-30,24.34000015258789
+286300,NEE,2014-06-02,24.295000076293945
+286301,NEE,2014-06-03,24.290000915527344
+286302,NEE,2014-06-04,24.32999992370605
+286303,NEE,2014-06-05,24.4424991607666
+286304,NEE,2014-06-06,24.36000061035156
+286305,NEE,2014-06-09,24.09499931335449
+286306,NEE,2014-06-10,23.94499969482422
+286307,NEE,2014-06-11,23.725000381469727
+286308,NEE,2014-06-12,23.905000686645508
+286309,NEE,2014-06-13,24.19499969482422
+286310,NEE,2014-06-16,24.290000915527344
+286311,NEE,2014-06-17,24.4375
+286312,NEE,2014-06-18,24.92250061035156
+286313,NEE,2014-06-19,25.040000915527344
+286314,NEE,2014-06-20,24.997499465942383
+286315,NEE,2014-06-23,24.90749931335449
+286316,NEE,2014-06-24,25.1825008392334
+286317,NEE,2014-06-25,25.4375
+286318,NEE,2014-06-26,25.350000381469727
+286319,NEE,2014-06-27,25.399999618530277
+286320,NEE,2014-06-30,25.6200008392334
+286321,NEE,2014-07-01,25.362499237060547
+286322,NEE,2014-07-02,24.924999237060547
+286323,NEE,2014-07-03,24.55500030517578
+286324,NEE,2014-07-07,24.6200008392334
+286325,NEE,2014-07-08,24.725000381469727
+286326,NEE,2014-07-09,24.707500457763672
+286327,NEE,2014-07-10,24.84749984741211
+286328,NEE,2014-07-11,24.74250030517578
+286329,NEE,2014-07-14,24.354999542236328
+286330,NEE,2014-07-15,24.57999992370605
+286331,NEE,2014-07-16,24.68000030517578
+286332,NEE,2014-07-17,24.395000457763672
+286333,NEE,2014-07-18,24.69499969482422
+286334,NEE,2014-07-21,24.670000076293945
+286335,NEE,2014-07-22,24.587499618530277
+286336,NEE,2014-07-23,24.622499465942383
+286337,NEE,2014-07-24,24.68000030517578
+286338,NEE,2014-07-25,24.612499237060547
+286339,NEE,2014-07-28,24.895000457763672
+286340,NEE,2014-07-29,24.600000381469727
+286341,NEE,2014-07-30,24.084999084472656
+286342,NEE,2014-07-31,23.47249984741211
+286343,NEE,2014-08-01,23.45499992370605
+286344,NEE,2014-08-04,23.512500762939453
+286345,NEE,2014-08-05,23.147499084472656
+286346,NEE,2014-08-06,23.087499618530277
+286347,NEE,2014-08-07,23.49250030517578
+286348,NEE,2014-08-08,23.862499237060547
+286349,NEE,2014-08-11,23.72249984741211
+286350,NEE,2014-08-12,23.725000381469727
+286351,NEE,2014-08-13,23.9375
+286352,NEE,2014-08-14,24.04750061035156
+286353,NEE,2014-08-15,24.09499931335449
+286354,NEE,2014-08-18,24.03499984741211
+286355,NEE,2014-08-19,24.32999992370605
+286356,NEE,2014-08-20,24.434999465942383
+286357,NEE,2014-08-21,24.502500534057617
+286358,NEE,2014-08-22,24.40999984741211
+286359,NEE,2014-08-25,24.542499542236328
+286360,NEE,2014-08-26,24.18000030517578
+286361,NEE,2014-08-27,24.22249984741211
+286362,NEE,2014-08-28,24.38249969482422
+286363,NEE,2014-08-29,24.612499237060547
+286364,NEE,2014-09-02,24.3075008392334
+286365,NEE,2014-09-03,24.399999618530277
+286366,NEE,2014-09-04,24.3075008392334
+286367,NEE,2014-09-05,24.479999542236328
+286368,NEE,2014-09-08,24.309999465942383
+286369,NEE,2014-09-09,23.924999237060547
+286370,NEE,2014-09-10,23.905000686645508
+286371,NEE,2014-09-11,24.037500381469727
+286372,NEE,2014-09-12,23.524999618530277
+286373,NEE,2014-09-15,23.545000076293945
+286374,NEE,2014-09-16,23.78249931335449
+286375,NEE,2014-09-17,23.82250022888184
+286376,NEE,2014-09-18,23.645000457763672
+286377,NEE,2014-09-19,23.78499984741211
+286378,NEE,2014-09-22,23.655000686645508
+286379,NEE,2014-09-23,23.637500762939453
+286380,NEE,2014-09-24,23.545000076293945
+286381,NEE,2014-09-25,23.28499984741211
+286382,NEE,2014-09-26,23.36000061035156
+286383,NEE,2014-09-29,23.399999618530277
+286384,NEE,2014-09-30,23.46999931335449
+286385,NEE,2014-10-01,23.57250022888184
+286386,NEE,2014-10-02,23.4424991607666
+286387,NEE,2014-10-03,23.5575008392334
+286388,NEE,2014-10-06,23.415000915527344
+286389,NEE,2014-10-07,23.2549991607666
+286390,NEE,2014-10-08,23.82999992370605
+286391,NEE,2014-10-09,23.397499084472656
+286392,NEE,2014-10-10,23.40749931335449
+286393,NEE,2014-10-13,23.19750022888184
+286394,NEE,2014-10-14,23.334999084472656
+286395,NEE,2014-10-15,22.95499992370605
+286396,NEE,2014-10-16,23.342500686645508
+286397,NEE,2014-10-17,23.5625
+286398,NEE,2014-10-20,23.78249931335449
+286399,NEE,2014-10-21,23.8799991607666
+286400,NEE,2014-10-22,24.13249969482422
+286401,NEE,2014-10-23,24.450000762939453
+286402,NEE,2014-10-24,24.59000015258789
+286403,NEE,2014-10-27,24.522499084472656
+286404,NEE,2014-10-28,24.78249931335449
+286405,NEE,2014-10-29,24.649999618530277
+286406,NEE,2014-10-30,24.977500915527344
+286407,NEE,2014-10-31,25.05500030517578
+286408,NEE,2014-11-03,25.20249938964844
+286409,NEE,2014-11-04,25.239999771118164
+286410,NEE,2014-11-05,26.21999931335449
+286411,NEE,2014-11-06,25.987499237060547
+286412,NEE,2014-11-07,26.1825008392334
+286413,NEE,2014-11-10,26.40250015258789
+286414,NEE,2014-11-11,26.200000762939453
+286415,NEE,2014-11-12,25.772499084472656
+286416,NEE,2014-11-13,25.5674991607666
+286417,NEE,2014-11-14,25.462499618530277
+286418,NEE,2014-11-17,25.802499771118164
+286419,NEE,2014-11-18,25.834999084472656
+286420,NEE,2014-11-19,25.927499771118164
+286421,NEE,2014-11-20,25.76499938964844
+286422,NEE,2014-11-21,25.934999465942383
+286423,NEE,2014-11-24,25.80500030517578
+286424,NEE,2014-11-25,25.712499618530277
+286425,NEE,2014-11-26,25.799999237060547
+286426,NEE,2014-11-28,26.09749984741211
+286427,NEE,2014-12-01,26.20249938964844
+286428,NEE,2014-12-02,26.27750015258789
+286429,NEE,2014-12-03,26.09749984741211
+286430,NEE,2014-12-04,25.872499465942383
+286431,NEE,2014-12-05,25.732500076293945
+286432,NEE,2014-12-08,25.917499542236328
+286433,NEE,2014-12-09,26.147499084472656
+286434,NEE,2014-12-10,25.36000061035156
+286435,NEE,2014-12-11,25.6200008392334
+286436,NEE,2014-12-12,25.20249938964844
+286437,NEE,2014-12-15,25.165000915527344
+286438,NEE,2014-12-16,25.270000457763672
+286439,NEE,2014-12-17,25.780000686645508
+286440,NEE,2014-12-18,26.362499237060547
+286441,NEE,2014-12-19,26.467500686645508
+286442,NEE,2014-12-22,26.48500061035156
+286443,NEE,2014-12-23,26.57999992370605
+286444,NEE,2014-12-24,26.9950008392334
+286445,NEE,2014-12-26,27.32250022888184
+286446,NEE,2014-12-29,27.625
+286447,NEE,2014-12-30,26.957500457763672
+286448,NEE,2014-12-31,26.57250022888184
+286449,NEE,2015-01-02,26.67250061035156
+286450,NEE,2015-01-05,26.38999938964844
+286451,NEE,2015-01-06,26.49250030517578
+286452,NEE,2015-01-07,26.73500061035156
+286453,NEE,2015-01-08,26.897499084472656
+286454,NEE,2015-01-09,26.65999984741211
+286455,NEE,2015-01-12,26.592500686645508
+286456,NEE,2015-01-13,26.69750022888184
+286457,NEE,2015-01-14,26.862499237060547
+286458,NEE,2015-01-15,26.76000022888184
+286459,NEE,2015-01-16,27.05500030517578
+286460,NEE,2015-01-20,27.232500076293945
+286461,NEE,2015-01-21,27.47249984741211
+286462,NEE,2015-01-22,27.387500762939453
+286463,NEE,2015-01-23,27.3700008392334
+286464,NEE,2015-01-26,27.4375
+286465,NEE,2015-01-27,27.80500030517578
+286466,NEE,2015-01-28,27.479999542236328
+286467,NEE,2015-01-29,27.915000915527344
+286468,NEE,2015-01-30,27.309999465942383
+286469,NEE,2015-02-02,27.51749992370605
+286470,NEE,2015-02-03,27.559999465942383
+286471,NEE,2015-02-04,27.36000061035156
+286472,NEE,2015-02-05,27.427499771118164
+286473,NEE,2015-02-06,26.450000762939453
+286474,NEE,2015-02-09,26.1299991607666
+286475,NEE,2015-02-10,26.957500457763672
+286476,NEE,2015-02-11,26.26499938964844
+286477,NEE,2015-02-12,26.334999084472656
+286478,NEE,2015-02-13,25.905000686645508
+286479,NEE,2015-02-17,25.854999542236328
+286480,NEE,2015-02-18,26.622499465942383
+286481,NEE,2015-02-19,26.357500076293945
+286482,NEE,2015-02-20,26.399999618530277
+286483,NEE,2015-02-23,26.497499465942383
+286484,NEE,2015-02-24,26.520000457763672
+286485,NEE,2015-02-25,25.94499969482422
+286486,NEE,2015-02-26,25.8700008392334
+286487,NEE,2015-02-27,25.864999771118164
+286488,NEE,2015-03-02,25.38500022888184
+286489,NEE,2015-03-03,25.48500061035156
+286490,NEE,2015-03-04,25.34749984741211
+286491,NEE,2015-03-05,25.53249931335449
+286492,NEE,2015-03-06,24.674999237060547
+286493,NEE,2015-03-09,24.732500076293945
+286494,NEE,2015-03-10,24.497499465942383
+286495,NEE,2015-03-11,24.4950008392334
+286496,NEE,2015-03-12,25.1299991607666
+286497,NEE,2015-03-13,25.15250015258789
+286498,NEE,2015-03-16,25.74250030517578
+286499,NEE,2015-03-17,25.81999969482422
+286500,NEE,2015-03-18,26.725000381469727
+286501,NEE,2015-03-19,26.3700008392334
+286502,NEE,2015-03-20,26.497499465942383
+286503,NEE,2015-03-23,26.434999465942383
+286504,NEE,2015-03-24,26.209999084472656
+286505,NEE,2015-03-25,25.854999542236328
+286506,NEE,2015-03-26,25.68000030517578
+286507,NEE,2015-03-27,25.88500022888184
+286508,NEE,2015-03-30,26.184999465942383
+286509,NEE,2015-03-31,26.012500762939453
+286510,NEE,2015-04-01,26.190000534057617
+286511,NEE,2015-04-02,26.1875
+286512,NEE,2015-04-06,26.38500022888184
+286513,NEE,2015-04-07,26.07250022888184
+286514,NEE,2015-04-08,26.01000022888184
+286515,NEE,2015-04-09,26.002500534057617
+286516,NEE,2015-04-10,26.225000381469727
+286517,NEE,2015-04-13,25.9375
+286518,NEE,2015-04-14,26.09000015258789
+286519,NEE,2015-04-15,26.045000076293945
+286520,NEE,2015-04-16,25.940000534057617
+286521,NEE,2015-04-17,25.787500381469727
+286522,NEE,2015-04-20,26.125
+286523,NEE,2015-04-21,25.850000381469727
+286524,NEE,2015-04-22,25.82250022888184
+286525,NEE,2015-04-23,26.06999969482422
+286526,NEE,2015-04-24,26.262500762939453
+286527,NEE,2015-04-27,25.95499992370605
+286528,NEE,2015-04-28,26.024999618530277
+286529,NEE,2015-04-29,25.674999237060547
+286530,NEE,2015-04-30,25.232500076293945
+286531,NEE,2015-05-01,25.46999931335449
+286532,NEE,2015-05-04,25.690000534057617
+286533,NEE,2015-05-05,25.037500381469727
+286534,NEE,2015-05-06,25.00749969482422
+286535,NEE,2015-05-07,25.149999618530277
+286536,NEE,2015-05-08,25.302499771118164
+286537,NEE,2015-05-11,25.002500534057617
+286538,NEE,2015-05-12,24.977500915527344
+286539,NEE,2015-05-13,25.049999237060547
+286540,NEE,2015-05-14,25.270000457763672
+286541,NEE,2015-05-15,25.53499984741211
+286542,NEE,2015-05-18,25.575000762939453
+286543,NEE,2015-05-19,25.627500534057617
+286544,NEE,2015-05-20,25.6299991607666
+286545,NEE,2015-05-21,25.540000915527344
+286546,NEE,2015-05-22,25.5575008392334
+286547,NEE,2015-05-26,25.25749969482422
+286548,NEE,2015-05-27,25.207500457763672
+286549,NEE,2015-05-28,25.5674991607666
+286550,NEE,2015-05-29,25.584999084472656
+286551,NEE,2015-06-01,25.88249969482422
+286552,NEE,2015-06-02,25.55500030517578
+286553,NEE,2015-06-03,25.05500030517578
+286554,NEE,2015-06-04,25.092500686645508
+286555,NEE,2015-06-05,24.6924991607666
+286556,NEE,2015-06-08,24.530000686645508
+286557,NEE,2015-06-09,24.54750061035156
+286558,NEE,2015-06-10,24.780000686645508
+286559,NEE,2015-06-11,24.917499542236328
+286560,NEE,2015-06-12,24.809999465942383
+286561,NEE,2015-06-15,24.780000686645508
+286562,NEE,2015-06-16,24.88249969482422
+286563,NEE,2015-06-17,25.174999237060547
+286564,NEE,2015-06-18,25.565000534057617
+286565,NEE,2015-06-19,25.239999771118164
+286566,NEE,2015-06-22,25.190000534057617
+286567,NEE,2015-06-23,24.82250022888184
+286568,NEE,2015-06-24,24.63249969482422
+286569,NEE,2015-06-25,24.497499465942383
+286570,NEE,2015-06-26,24.674999237060547
+286571,NEE,2015-06-29,24.542499542236328
+286572,NEE,2015-06-30,24.50749969482422
+286573,NEE,2015-07-01,24.607500076293945
+286574,NEE,2015-07-02,25.05500030517578
+286575,NEE,2015-07-06,25.114999771118164
+286576,NEE,2015-07-07,25.71999931335449
+286577,NEE,2015-07-08,25.487499237060547
+286578,NEE,2015-07-09,25.295000076293945
+286579,NEE,2015-07-10,25.40999984741211
+286580,NEE,2015-07-13,25.49250030517578
+286581,NEE,2015-07-14,25.497499465942383
+286582,NEE,2015-07-15,25.6924991607666
+286583,NEE,2015-07-16,26.107500076293945
+286584,NEE,2015-07-17,25.912500381469727
+286585,NEE,2015-07-20,25.787500381469727
+286586,NEE,2015-07-21,25.53249931335449
+286587,NEE,2015-07-22,25.700000762939453
+286588,NEE,2015-07-23,25.51749992370605
+286589,NEE,2015-07-24,25.56999969482422
+286590,NEE,2015-07-27,25.875
+286591,NEE,2015-07-28,26.022499084472656
+286592,NEE,2015-07-29,26.147499084472656
+286593,NEE,2015-07-30,26.22249984741211
+286594,NEE,2015-07-31,26.299999237060547
+286595,NEE,2015-08-03,26.927499771118164
+286596,NEE,2015-08-04,26.63500022888184
+286597,NEE,2015-08-05,26.489999771118164
+286598,NEE,2015-08-06,26.4375
+286599,NEE,2015-08-07,26.75
+286600,NEE,2015-08-10,26.63249969482422
+286601,NEE,2015-08-11,26.65749931335449
+286602,NEE,2015-08-12,27.100000381469727
+286603,NEE,2015-08-13,27.229999542236328
+286604,NEE,2015-08-14,27.26000022888184
+286605,NEE,2015-08-17,27.38249969482422
+286606,NEE,2015-08-18,27.377500534057617
+286607,NEE,2015-08-19,27.26749992370605
+286608,NEE,2015-08-20,27.0625
+286609,NEE,2015-08-21,26.739999771118164
+286610,NEE,2015-08-24,25.76000022888184
+286611,NEE,2015-08-25,25.127500534057617
+286612,NEE,2015-08-26,25.415000915527344
+286613,NEE,2015-08-27,25.565000534057617
+286614,NEE,2015-08-28,25.45499992370605
+286615,NEE,2015-08-31,24.602500915527344
+286616,NEE,2015-09-01,23.837499618530277
+286617,NEE,2015-09-02,23.76000022888184
+286618,NEE,2015-09-03,23.792499542236328
+286619,NEE,2015-09-04,23.655000686645508
+286620,NEE,2015-09-08,24.272499084472656
+286621,NEE,2015-09-09,23.825000762939453
+286622,NEE,2015-09-10,23.837499618530277
+286623,NEE,2015-09-11,23.962499618530277
+286624,NEE,2015-09-14,24.03249931335449
+286625,NEE,2015-09-15,24.0575008392334
+286626,NEE,2015-09-16,24.377500534057617
+286627,NEE,2015-09-17,24.674999237060547
+286628,NEE,2015-09-18,24.32250022888184
+286629,NEE,2015-09-21,24.512500762939453
+286630,NEE,2015-09-22,24.262500762939453
+286631,NEE,2015-09-23,24.2450008392334
+286632,NEE,2015-09-24,24.3799991607666
+286633,NEE,2015-09-25,24.65250015258789
+286634,NEE,2015-09-28,24.387500762939453
+286635,NEE,2015-09-29,24.19750022888184
+286636,NEE,2015-09-30,24.387500762939453
+286637,NEE,2015-10-01,24.137500762939453
+286638,NEE,2015-10-02,24.63500022888184
+286639,NEE,2015-10-05,25.18000030517578
+286640,NEE,2015-10-06,24.962499618530277
+286641,NEE,2015-10-07,24.982500076293945
+286642,NEE,2015-10-08,25.212499618530277
+286643,NEE,2015-10-09,25.262500762939453
+286644,NEE,2015-10-12,25.362499237060547
+286645,NEE,2015-10-13,25.309999465942383
+286646,NEE,2015-10-14,25.232500076293945
+286647,NEE,2015-10-15,25.799999237060547
+286648,NEE,2015-10-16,25.915000915527344
+286649,NEE,2015-10-19,25.9424991607666
+286650,NEE,2015-10-20,25.98500061035156
+286651,NEE,2015-10-21,26.049999237060547
+286652,NEE,2015-10-22,26.427499771118164
+286653,NEE,2015-10-23,26.13999938964844
+286654,NEE,2015-10-26,25.962499618530277
+286655,NEE,2015-10-27,26.024999618530277
+286656,NEE,2015-10-28,25.737499237060547
+286657,NEE,2015-10-29,25.44499969482422
+286658,NEE,2015-10-30,25.665000915527344
+286659,NEE,2015-11-02,25.5575008392334
+286660,NEE,2015-11-03,25.57749938964844
+286661,NEE,2015-11-04,25.80500030517578
+286662,NEE,2015-11-05,25.524999618530277
+286663,NEE,2015-11-06,24.709999084472656
+286664,NEE,2015-11-09,24.727500915527344
+286665,NEE,2015-11-10,24.75
+286666,NEE,2015-11-11,24.93000030517578
+286667,NEE,2015-11-12,25.1825008392334
+286668,NEE,2015-11-13,25.107500076293945
+286669,NEE,2015-11-16,25.530000686645508
+286670,NEE,2015-11-17,25.1875
+286671,NEE,2015-11-18,24.924999237060547
+286672,NEE,2015-11-19,25.247499465942383
+286673,NEE,2015-11-20,25.2549991607666
+286674,NEE,2015-11-23,25.122499465942383
+286675,NEE,2015-11-24,24.852500915527344
+286676,NEE,2015-11-25,24.71999931335449
+286677,NEE,2015-11-27,24.842500686645508
+286678,NEE,2015-11-30,24.96500015258789
+286679,NEE,2015-12-01,25.14249992370605
+286680,NEE,2015-12-02,24.497499465942383
+286681,NEE,2015-12-03,24.104999542236328
+286682,NEE,2015-12-04,24.53499984741211
+286683,NEE,2015-12-07,24.64249992370605
+286684,NEE,2015-12-08,24.834999084472656
+286685,NEE,2015-12-09,24.690000534057617
+286686,NEE,2015-12-10,24.399999618530277
+286687,NEE,2015-12-11,24.352500915527344
+286688,NEE,2015-12-14,24.4950008392334
+286689,NEE,2015-12-15,24.68000030517578
+286690,NEE,2015-12-16,25.912500381469727
+286691,NEE,2015-12-17,25.852500915527344
+286692,NEE,2015-12-18,25.52750015258789
+286693,NEE,2015-12-21,25.575000762939453
+286694,NEE,2015-12-22,25.727500915527344
+286695,NEE,2015-12-23,25.9950008392334
+286696,NEE,2015-12-24,25.982500076293945
+286697,NEE,2015-12-28,25.997499465942383
+286698,NEE,2015-12-29,26.162500381469727
+286699,NEE,2015-12-30,26.227500915527344
+286700,NEE,2015-12-31,25.97249984741211
+286701,NEE,2016-01-04,25.89249992370605
+286702,NEE,2016-01-05,26.145000457763672
+286703,NEE,2016-01-06,26.059999465942383
+286704,NEE,2016-01-07,26.174999237060547
+286705,NEE,2016-01-08,26.292499542236328
+286706,NEE,2016-01-11,26.395000457763672
+286707,NEE,2016-01-12,26.34499931335449
+286708,NEE,2016-01-13,26.155000686645508
+286709,NEE,2016-01-14,26.42250061035156
+286710,NEE,2016-01-15,26.315000534057617
+286711,NEE,2016-01-19,26.95249938964844
+286712,NEE,2016-01-20,26.32749938964844
+286713,NEE,2016-01-21,26.26000022888184
+286714,NEE,2016-01-22,26.649999618530277
+286715,NEE,2016-01-25,26.604999542236328
+286716,NEE,2016-01-26,26.63999938964844
+286717,NEE,2016-01-27,26.6825008392334
+286718,NEE,2016-01-28,27.075000762939453
+286719,NEE,2016-01-29,27.927499771118164
+286720,NEE,2016-02-01,28.2450008392334
+286721,NEE,2016-02-02,28.477500915527344
+286722,NEE,2016-02-03,28.6875
+286723,NEE,2016-02-04,28.3799991607666
+286724,NEE,2016-02-05,28.40250015258789
+286725,NEE,2016-02-08,28.542499542236328
+286726,NEE,2016-02-09,28.837499618530277
+286727,NEE,2016-02-10,28.434999465942383
+286728,NEE,2016-02-11,27.975000381469727
+286729,NEE,2016-02-12,27.917499542236328
+286730,NEE,2016-02-16,28.087499618530277
+286731,NEE,2016-02-17,27.857500076293945
+286732,NEE,2016-02-18,28.582500457763672
+286733,NEE,2016-02-19,28.6875
+286734,NEE,2016-02-22,28.924999237060547
+286735,NEE,2016-02-23,29.030000686645508
+286736,NEE,2016-02-24,29.0
+286737,NEE,2016-02-25,28.959999084472656
+286738,NEE,2016-02-26,28.1299991607666
+286739,NEE,2016-02-29,28.20499992370605
+286740,NEE,2016-03-01,28.149999618530277
+286741,NEE,2016-03-02,28.09000015258789
+286742,NEE,2016-03-03,27.905000686645508
+286743,NEE,2016-03-04,28.57250022888184
+286744,NEE,2016-03-07,28.612499237060547
+286745,NEE,2016-03-08,28.862499237060547
+286746,NEE,2016-03-09,29.065000534057617
+286747,NEE,2016-03-10,28.92250061035156
+286748,NEE,2016-03-11,28.95499992370605
+286749,NEE,2016-03-14,28.959999084472656
+286750,NEE,2016-03-15,28.899999618530277
+286751,NEE,2016-03-16,29.280000686645508
+286752,NEE,2016-03-17,29.582500457763672
+286753,NEE,2016-03-18,29.625
+286754,NEE,2016-03-21,29.39249992370605
+286755,NEE,2016-03-22,29.26000022888184
+286756,NEE,2016-03-23,29.42250061035156
+286757,NEE,2016-03-24,29.6200008392334
+286758,NEE,2016-03-28,29.395000457763672
+286759,NEE,2016-03-29,29.752500534057617
+286760,NEE,2016-03-30,29.625
+286761,NEE,2016-03-31,29.584999084472656
+286762,NEE,2016-04-01,29.677499771118164
+286763,NEE,2016-04-04,29.68000030517578
+286764,NEE,2016-04-05,29.087499618530277
+286765,NEE,2016-04-06,29.177499771118164
+286766,NEE,2016-04-07,29.04750061035156
+286767,NEE,2016-04-08,29.20249938964844
+286768,NEE,2016-04-11,29.0575008392334
+286769,NEE,2016-04-12,29.262500762939453
+286770,NEE,2016-04-13,29.1200008392334
+286771,NEE,2016-04-14,29.037500381469727
+286772,NEE,2016-04-15,29.357500076293945
+286773,NEE,2016-04-18,29.4424991607666
+286774,NEE,2016-04-19,29.524999618530277
+286775,NEE,2016-04-20,28.877500534057617
+286776,NEE,2016-04-21,28.227500915527344
+286777,NEE,2016-04-22,28.61000061035156
+286778,NEE,2016-04-25,28.61750030517578
+286779,NEE,2016-04-26,28.8799991607666
+286780,NEE,2016-04-27,29.22249984741211
+286781,NEE,2016-04-28,29.11750030517578
+286782,NEE,2016-04-29,29.395000457763672
+286783,NEE,2016-05-02,29.51499938964844
+286784,NEE,2016-05-03,29.604999542236328
+286785,NEE,2016-05-04,29.864999771118164
+286786,NEE,2016-05-05,29.712499618530277
+286787,NEE,2016-05-06,29.622499465942383
+286788,NEE,2016-05-09,29.72249984741211
+286789,NEE,2016-05-10,29.899999618530277
+286790,NEE,2016-05-11,29.92250061035156
+286791,NEE,2016-05-12,30.287500381469727
+286792,NEE,2016-05-13,30.190000534057617
+286793,NEE,2016-05-16,30.3700008392334
+286794,NEE,2016-05-17,29.94499969482422
+286795,NEE,2016-05-18,29.5049991607666
+286796,NEE,2016-05-19,29.602500915527344
+286797,NEE,2016-05-20,29.832500457763672
+286798,NEE,2016-05-23,29.497499465942383
+286799,NEE,2016-05-24,29.97249984741211
+286800,NEE,2016-05-25,29.774999618530277
+286801,NEE,2016-05-26,29.95499992370605
+286802,NEE,2016-05-27,29.959999084472656
+286803,NEE,2016-05-31,30.030000686645508
+286804,NEE,2016-06-01,30.037500381469727
+286805,NEE,2016-06-02,29.95249938964844
+286806,NEE,2016-06-03,30.450000762939453
+286807,NEE,2016-06-06,30.4375
+286808,NEE,2016-06-07,30.27750015258789
+286809,NEE,2016-06-08,30.729999542236328
+286810,NEE,2016-06-09,30.9950008392334
+286811,NEE,2016-06-10,30.957500457763672
+286812,NEE,2016-06-13,30.897499084472656
+286813,NEE,2016-06-14,31.2450008392334
+286814,NEE,2016-06-15,30.959999084472656
+286815,NEE,2016-06-16,31.212499618530277
+286816,NEE,2016-06-17,31.274999618530277
+286817,NEE,2016-06-20,31.059999465942383
+286818,NEE,2016-06-21,31.0674991607666
+286819,NEE,2016-06-22,30.90999984741211
+286820,NEE,2016-06-23,30.95249938964844
+286821,NEE,2016-06-24,30.950000762939453
+286822,NEE,2016-06-27,31.96999931335449
+286823,NEE,2016-06-28,32.1150016784668
+286824,NEE,2016-06-29,31.9375
+286825,NEE,2016-06-30,32.599998474121094
+286826,NEE,2016-07-01,32.432498931884766
+286827,NEE,2016-07-05,32.717498779296875
+286828,NEE,2016-07-06,32.72249984741211
+286829,NEE,2016-07-07,32.08250045776367
+286830,NEE,2016-07-08,32.48249816894531
+286831,NEE,2016-07-11,32.42250061035156
+286832,NEE,2016-07-12,31.832500457763672
+286833,NEE,2016-07-13,32.04249954223633
+286834,NEE,2016-07-14,31.809999465942383
+286835,NEE,2016-07-15,31.895000457763672
+286836,NEE,2016-07-18,32.0625
+286837,NEE,2016-07-19,32.022499084472656
+286838,NEE,2016-07-20,31.802499771118164
+286839,NEE,2016-07-21,32.064998626708984
+286840,NEE,2016-07-22,32.45249938964844
+286841,NEE,2016-07-25,32.372501373291016
+286842,NEE,2016-07-26,32.10749816894531
+286843,NEE,2016-07-27,31.792499542236328
+286844,NEE,2016-07-28,31.854999542236328
+286845,NEE,2016-07-29,32.0724983215332
+286846,NEE,2016-08-01,32.125
+286847,NEE,2016-08-02,31.90749931335449
+286848,NEE,2016-08-03,32.022499084472656
+286849,NEE,2016-08-04,31.862499237060547
+286850,NEE,2016-08-05,31.497499465942383
+286851,NEE,2016-08-08,31.497499465942383
+286852,NEE,2016-08-09,31.51749992370605
+286853,NEE,2016-08-10,31.592500686645508
+286854,NEE,2016-08-11,31.7549991607666
+286855,NEE,2016-08-12,31.69750022888184
+286856,NEE,2016-08-15,31.32999992370605
+286857,NEE,2016-08-16,30.997499465942383
+286858,NEE,2016-08-17,31.450000762939453
+286859,NEE,2016-08-18,31.739999771118164
+286860,NEE,2016-08-19,31.270000457763672
+286861,NEE,2016-08-22,31.26000022888184
+286862,NEE,2016-08-23,31.0674991607666
+286863,NEE,2016-08-24,31.037500381469727
+286864,NEE,2016-08-25,31.127500534057617
+286865,NEE,2016-08-26,30.405000686645508
+286866,NEE,2016-08-29,30.584999084472656
+286867,NEE,2016-08-30,30.30500030517578
+286868,NEE,2016-08-31,30.23500061035156
+286869,NEE,2016-09-01,30.25
+286870,NEE,2016-09-02,30.78249931335449
+286871,NEE,2016-09-06,31.32250022888184
+286872,NEE,2016-09-07,31.26499938964844
+286873,NEE,2016-09-08,31.34499931335449
+286874,NEE,2016-09-09,30.21500015258789
+286875,NEE,2016-09-12,30.82250022888184
+286876,NEE,2016-09-13,30.38500022888184
+286877,NEE,2016-09-14,30.524999618530277
+286878,NEE,2016-09-15,30.6825008392334
+286879,NEE,2016-09-16,30.82999992370605
+286880,NEE,2016-09-19,31.184999465942383
+286881,NEE,2016-09-20,31.26749992370605
+286882,NEE,2016-09-21,31.959999084472656
+286883,NEE,2016-09-22,32.00749969482422
+286884,NEE,2016-09-23,31.6875
+286885,NEE,2016-09-26,31.5575008392334
+286886,NEE,2016-09-27,31.69750022888184
+286887,NEE,2016-09-28,31.6200008392334
+286888,NEE,2016-09-29,30.924999237060547
+286889,NEE,2016-09-30,30.57999992370605
+286890,NEE,2016-10-03,30.28249931335449
+286891,NEE,2016-10-04,29.725000381469727
+286892,NEE,2016-10-05,29.63500022888184
+286893,NEE,2016-10-06,29.50749969482422
+286894,NEE,2016-10-07,30.434999465942383
+286895,NEE,2016-10-10,30.69499969482422
+286896,NEE,2016-10-11,30.287500381469727
+286897,NEE,2016-10-12,30.7450008392334
+286898,NEE,2016-10-13,31.15749931335449
+286899,NEE,2016-10-14,31.00749969482422
+286900,NEE,2016-10-17,31.01499938964844
+286901,NEE,2016-10-18,31.27750015258789
+286902,NEE,2016-10-19,31.145000457763672
+286903,NEE,2016-10-20,31.03249931335449
+286904,NEE,2016-10-21,30.927499771118164
+286905,NEE,2016-10-24,31.09499931335449
+286906,NEE,2016-10-25,31.3799991607666
+286907,NEE,2016-10-26,31.549999237060547
+286908,NEE,2016-10-27,31.280000686645508
+286909,NEE,2016-10-28,31.4325008392334
+286910,NEE,2016-10-31,32.0
+286911,NEE,2016-11-01,31.47249984741211
+286912,NEE,2016-11-02,30.920000076293945
+286913,NEE,2016-11-03,30.959999084472656
+286914,NEE,2016-11-04,30.795000076293945
+286915,NEE,2016-11-07,31.165000915527344
+286916,NEE,2016-11-08,31.292499542236328
+286917,NEE,2016-11-09,29.372499465942383
+286918,NEE,2016-11-10,28.76499938964844
+286919,NEE,2016-11-11,28.38500022888184
+286920,NEE,2016-11-14,28.61000061035156
+286921,NEE,2016-11-15,28.75749969482422
+286922,NEE,2016-11-16,28.57250022888184
+286923,NEE,2016-11-17,28.69499969482422
+286924,NEE,2016-11-18,28.522499084472656
+286925,NEE,2016-11-21,28.587499618530277
+286926,NEE,2016-11-22,28.457500457763672
+286927,NEE,2016-11-23,28.354999542236328
+286928,NEE,2016-11-25,28.690000534057617
+286929,NEE,2016-11-28,29.075000762939453
+286930,NEE,2016-11-29,29.3174991607666
+286931,NEE,2016-11-30,28.5575008392334
+286932,NEE,2016-12-01,28.237499237060547
+286933,NEE,2016-12-02,28.602500915527344
+286934,NEE,2016-12-05,28.75
+286935,NEE,2016-12-06,28.6875
+286936,NEE,2016-12-07,29.420000076293945
+286937,NEE,2016-12-08,29.217500686645508
+286938,NEE,2016-12-09,29.122499465942383
+286939,NEE,2016-12-12,29.362499237060547
+286940,NEE,2016-12-13,29.7549991607666
+286941,NEE,2016-12-14,29.00749969482422
+286942,NEE,2016-12-15,29.25749969482422
+286943,NEE,2016-12-16,29.725000381469727
+286944,NEE,2016-12-19,29.80500030517578
+286945,NEE,2016-12-20,29.825000762939453
+286946,NEE,2016-12-21,29.649999618530277
+286947,NEE,2016-12-22,29.725000381469727
+286948,NEE,2016-12-23,29.8075008392334
+286949,NEE,2016-12-27,29.8125
+286950,NEE,2016-12-28,29.662500381469727
+286951,NEE,2016-12-29,30.045000076293945
+286952,NEE,2016-12-30,29.864999771118164
+286953,NEE,2017-01-03,29.68000030517578
+286954,NEE,2017-01-04,29.76749992370605
+286955,NEE,2017-01-05,29.75
+286956,NEE,2017-01-06,29.662500381469727
+286957,NEE,2017-01-09,29.587499618530277
+286958,NEE,2017-01-10,29.645000457763672
+286959,NEE,2017-01-11,29.852500915527344
+286960,NEE,2017-01-12,29.875
+286961,NEE,2017-01-13,29.762500762939453
+286962,NEE,2017-01-17,30.05500030517578
+286963,NEE,2017-01-18,30.00749969482422
+286964,NEE,2017-01-19,29.81999969482422
+286965,NEE,2017-01-20,29.815000534057617
+286966,NEE,2017-01-23,29.69499969482422
+286967,NEE,2017-01-24,29.70249938964844
+286968,NEE,2017-01-25,29.7549991607666
+286969,NEE,2017-01-26,29.6875
+286970,NEE,2017-01-27,30.342500686645508
+286971,NEE,2017-01-30,30.612499237060547
+286972,NEE,2017-01-31,30.93000030517578
+286973,NEE,2017-02-01,30.655000686645508
+286974,NEE,2017-02-02,30.864999771118164
+286975,NEE,2017-02-03,31.052499771118164
+286976,NEE,2017-02-06,30.96500015258789
+286977,NEE,2017-02-07,31.082500457763672
+286978,NEE,2017-02-08,31.575000762939453
+286979,NEE,2017-02-09,31.162500381469727
+286980,NEE,2017-02-10,31.36750030517578
+286981,NEE,2017-02-13,31.5
+286982,NEE,2017-02-14,31.5
+286983,NEE,2017-02-15,31.32250022888184
+286984,NEE,2017-02-16,31.54750061035156
+286985,NEE,2017-02-17,31.71500015258789
+286986,NEE,2017-02-21,32.064998626708984
+286987,NEE,2017-02-22,32.11000061035156
+286988,NEE,2017-02-23,32.29249954223633
+286989,NEE,2017-02-24,32.7400016784668
+286990,NEE,2017-02-27,32.467498779296875
+286991,NEE,2017-02-28,32.75
+286992,NEE,2017-03-01,32.352500915527344
+286993,NEE,2017-03-02,32.73500061035156
+286994,NEE,2017-03-03,32.70000076293945
+286995,NEE,2017-03-06,32.65999984741211
+286996,NEE,2017-03-07,32.662498474121094
+286997,NEE,2017-03-08,32.36000061035156
+286998,NEE,2017-03-09,32.1875
+286999,NEE,2017-03-10,32.51499938964844
+287000,NEE,2017-03-13,32.6150016784668
+287001,NEE,2017-03-14,32.64250183105469
+287002,NEE,2017-03-15,32.974998474121094
+287003,NEE,2017-03-16,32.474998474121094
+287004,NEE,2017-03-17,32.557498931884766
+287005,NEE,2017-03-20,32.47249984741211
+287006,NEE,2017-03-21,32.962501525878906
+287007,NEE,2017-03-22,33.102500915527344
+287008,NEE,2017-03-23,33.022499084472656
+287009,NEE,2017-03-24,33.20000076293945
+287010,NEE,2017-03-27,32.775001525878906
+287011,NEE,2017-03-28,32.814998626708984
+287012,NEE,2017-03-29,32.63750076293945
+287013,NEE,2017-03-30,32.032501220703125
+287014,NEE,2017-03-31,32.092498779296875
+287015,NEE,2017-04-03,32.18000030517578
+287016,NEE,2017-04-04,32.3849983215332
+287017,NEE,2017-04-05,32.65999984741211
+287018,NEE,2017-04-06,32.439998626708984
+287019,NEE,2017-04-07,32.23249816894531
+287020,NEE,2017-04-10,32.35749816894531
+287021,NEE,2017-04-11,32.33000183105469
+287022,NEE,2017-04-12,32.627498626708984
+287023,NEE,2017-04-13,32.692501068115234
+287024,NEE,2017-04-17,32.727500915527344
+287025,NEE,2017-04-18,32.98500061035156
+287026,NEE,2017-04-19,32.875
+287027,NEE,2017-04-20,32.717498779296875
+287028,NEE,2017-04-21,33.255001068115234
+287029,NEE,2017-04-24,33.1875
+287030,NEE,2017-04-25,33.22999954223633
+287031,NEE,2017-04-26,33.20750045776367
+287032,NEE,2017-04-27,33.380001068115234
+287033,NEE,2017-04-28,33.38999938964844
+287034,NEE,2017-05-01,33.2599983215332
+287035,NEE,2017-05-02,33.505001068115234
+287036,NEE,2017-05-03,33.34000015258789
+287037,NEE,2017-05-04,33.584999084472656
+287038,NEE,2017-05-05,33.58250045776367
+287039,NEE,2017-05-08,33.73749923706055
+287040,NEE,2017-05-09,33.442501068115234
+287041,NEE,2017-05-10,33.54249954223633
+287042,NEE,2017-05-11,33.65999984741211
+287043,NEE,2017-05-12,33.88750076293945
+287044,NEE,2017-05-15,34.032501220703125
+287045,NEE,2017-05-16,33.974998474121094
+287046,NEE,2017-05-17,34.11249923706055
+287047,NEE,2017-05-18,34.23500061035156
+287048,NEE,2017-05-19,34.3224983215332
+287049,NEE,2017-05-22,34.587501525878906
+287050,NEE,2017-05-23,34.7400016784668
+287051,NEE,2017-05-24,35.037498474121094
+287052,NEE,2017-05-25,35.17499923706055
+287053,NEE,2017-05-26,35.1775016784668
+287054,NEE,2017-05-30,35.162498474121094
+287055,NEE,2017-05-31,35.36000061035156
+287056,NEE,2017-06-01,35.474998474121094
+287057,NEE,2017-06-02,35.6775016784668
+287058,NEE,2017-06-05,35.462501525878906
+287059,NEE,2017-06-06,35.47999954223633
+287060,NEE,2017-06-07,35.64500045776367
+287061,NEE,2017-06-08,35.36249923706055
+287062,NEE,2017-06-09,35.060001373291016
+287063,NEE,2017-06-12,34.85499954223633
+287064,NEE,2017-06-13,34.98749923706055
+287065,NEE,2017-06-14,35.287498474121094
+287066,NEE,2017-06-15,35.467498779296875
+287067,NEE,2017-06-16,35.709999084472656
+287068,NEE,2017-06-19,35.59749984741211
+287069,NEE,2017-06-20,35.4900016784668
+287070,NEE,2017-06-21,35.26499938964844
+287071,NEE,2017-06-22,35.397499084472656
+287072,NEE,2017-06-23,35.78499984741211
+287073,NEE,2017-06-26,36.057498931884766
+287074,NEE,2017-06-27,35.567501068115234
+287075,NEE,2017-06-28,35.255001068115234
+287076,NEE,2017-06-29,34.99250030517578
+287077,NEE,2017-06-30,35.032501220703125
+287078,NEE,2017-07-03,34.904998779296875
+287079,NEE,2017-07-05,34.70500183105469
+287080,NEE,2017-07-06,34.89250183105469
+287081,NEE,2017-07-07,35.119998931884766
+287082,NEE,2017-07-10,35.25749969482422
+287083,NEE,2017-07-11,35.1875
+287084,NEE,2017-07-12,35.19499969482422
+287085,NEE,2017-07-13,35.14500045776367
+287086,NEE,2017-07-14,35.415000915527344
+287087,NEE,2017-07-17,35.24250030517578
+287088,NEE,2017-07-18,35.372501373291016
+287089,NEE,2017-07-19,35.45000076293945
+287090,NEE,2017-07-20,35.869998931884766
+287091,NEE,2017-07-21,36.09249877929688
+287092,NEE,2017-07-24,35.787498474121094
+287093,NEE,2017-07-25,35.77750015258789
+287094,NEE,2017-07-26,36.372501373291016
+287095,NEE,2017-07-27,36.16249847412109
+287096,NEE,2017-07-28,36.27999877929688
+287097,NEE,2017-07-31,36.522499084472656
+287098,NEE,2017-08-01,36.64250183105469
+287099,NEE,2017-08-02,36.685001373291016
+287100,NEE,2017-08-03,36.8849983215332
+287101,NEE,2017-08-04,36.6875
+287102,NEE,2017-08-07,36.772499084472656
+287103,NEE,2017-08-08,36.837501525878906
+287104,NEE,2017-08-09,36.810001373291016
+287105,NEE,2017-08-10,36.93000030517578
+287106,NEE,2017-08-11,36.79499816894531
+287107,NEE,2017-08-14,37.01499938964844
+287108,NEE,2017-08-15,37.26250076293945
+287109,NEE,2017-08-16,37.494998931884766
+287110,NEE,2017-08-17,37.15250015258789
+287111,NEE,2017-08-18,37.48249816894531
+287112,NEE,2017-08-21,37.61249923706055
+287113,NEE,2017-08-22,37.709999084472656
+287114,NEE,2017-08-23,37.40999984741211
+287115,NEE,2017-08-24,37.32749938964844
+287116,NEE,2017-08-25,37.525001525878906
+287117,NEE,2017-08-28,37.720001220703125
+287118,NEE,2017-08-29,37.68000030517578
+287119,NEE,2017-08-30,37.65499877929688
+287120,NEE,2017-08-31,37.62749862670898
+287121,NEE,2017-09-01,37.540000915527344
+287122,NEE,2017-09-05,37.56499862670898
+287123,NEE,2017-09-06,37.0625
+287124,NEE,2017-09-07,37.372501373291016
+287125,NEE,2017-09-08,37.06499862670898
+287126,NEE,2017-09-11,37.84999847412109
+287127,NEE,2017-09-12,37.282501220703125
+287128,NEE,2017-09-13,37.04499816894531
+287129,NEE,2017-09-14,37.38750076293945
+287130,NEE,2017-09-15,37.522499084472656
+287131,NEE,2017-09-18,37.07500076293945
+287132,NEE,2017-09-19,36.97999954223633
+287133,NEE,2017-09-20,36.685001373291016
+287134,NEE,2017-09-21,36.69499969482422
+287135,NEE,2017-09-22,36.59000015258789
+287136,NEE,2017-09-25,36.70500183105469
+287137,NEE,2017-09-26,36.92499923706055
+287138,NEE,2017-09-27,36.5625
+287139,NEE,2017-09-28,36.747501373291016
+287140,NEE,2017-09-29,36.63750076293945
+287141,NEE,2017-10-02,36.685001373291016
+287142,NEE,2017-10-03,36.72249984741211
+287143,NEE,2017-10-04,37.14250183105469
+287144,NEE,2017-10-05,36.93999862670898
+287145,NEE,2017-10-06,36.86750030517578
+287146,NEE,2017-10-09,36.97499847412109
+287147,NEE,2017-10-10,37.25749969482422
+287148,NEE,2017-10-11,37.46749877929688
+287149,NEE,2017-10-12,37.67499923706055
+287150,NEE,2017-10-13,37.63750076293945
+287151,NEE,2017-10-16,37.880001068115234
+287152,NEE,2017-10-17,38.16749954223633
+287153,NEE,2017-10-18,38.1349983215332
+287154,NEE,2017-10-19,38.46749877929688
+287155,NEE,2017-10-20,38.540000915527344
+287156,NEE,2017-10-23,38.595001220703125
+287157,NEE,2017-10-24,38.55500030517578
+287158,NEE,2017-10-25,38.46500015258789
+287159,NEE,2017-10-26,38.34749984741211
+287160,NEE,2017-10-27,38.959999084472656
+287161,NEE,2017-10-30,38.84000015258789
+287162,NEE,2017-10-31,38.76750183105469
+287163,NEE,2017-11-01,38.345001220703125
+287164,NEE,2017-11-02,37.46500015258789
+287165,NEE,2017-11-03,38.16249847412109
+287166,NEE,2017-11-06,37.96500015258789
+287167,NEE,2017-11-07,38.872501373291016
+287168,NEE,2017-11-08,38.72999954223633
+287169,NEE,2017-11-09,38.8125
+287170,NEE,2017-11-10,38.790000915527344
+287171,NEE,2017-11-13,39.19499969482422
+287172,NEE,2017-11-14,39.59999847412109
+287173,NEE,2017-11-15,39.34000015258789
+287174,NEE,2017-11-16,39.3224983215332
+287175,NEE,2017-11-17,39.0099983215332
+287176,NEE,2017-11-20,38.97999954223633
+287177,NEE,2017-11-21,39.0525016784668
+287178,NEE,2017-11-22,38.79499816894531
+287179,NEE,2017-11-24,39.00749969482422
+287180,NEE,2017-11-27,39.25
+287181,NEE,2017-11-28,39.4474983215332
+287182,NEE,2017-11-29,39.442501068115234
+287183,NEE,2017-11-30,39.5099983215332
+287184,NEE,2017-12-01,39.36750030517578
+287185,NEE,2017-12-04,38.99250030517578
+287186,NEE,2017-12-05,38.90999984741211
+287187,NEE,2017-12-06,39.44499969482422
+287188,NEE,2017-12-07,39.54499816894531
+287189,NEE,2017-12-08,39.75749969482422
+287190,NEE,2017-12-11,39.8125
+287191,NEE,2017-12-12,39.26750183105469
+287192,NEE,2017-12-13,39.11750030517578
+287193,NEE,2017-12-14,39.494998931884766
+287194,NEE,2017-12-15,39.60749816894531
+287195,NEE,2017-12-18,39.087501525878906
+287196,NEE,2017-12-19,38.525001525878906
+287197,NEE,2017-12-20,38.40999984741211
+287198,NEE,2017-12-21,38.619998931884766
+287199,NEE,2017-12-22,38.6349983215332
+287200,NEE,2017-12-26,38.5
+287201,NEE,2017-12-27,38.8224983215332
+287202,NEE,2017-12-28,39.087501525878906
+287203,NEE,2017-12-29,39.04750061035156
+287204,NEE,2018-01-02,38.772499084472656
+287205,NEE,2018-01-03,37.95000076293945
+287206,NEE,2018-01-04,37.755001068115234
+287207,NEE,2018-01-05,37.9275016784668
+287208,NEE,2018-01-08,38.2400016784668
+287209,NEE,2018-01-09,37.959999084472656
+287210,NEE,2018-01-10,37.647499084472656
+287211,NEE,2018-01-11,37.625
+287212,NEE,2018-01-12,37.58000183105469
+287213,NEE,2018-01-16,37.6349983215332
+287214,NEE,2018-01-17,37.970001220703125
+287215,NEE,2018-01-18,37.69499969482422
+287216,NEE,2018-01-19,37.540000915527344
+287217,NEE,2018-01-22,37.505001068115234
+287218,NEE,2018-01-23,38.18000030517578
+287219,NEE,2018-01-24,37.712501525878906
+287220,NEE,2018-01-25,38.272499084472656
+287221,NEE,2018-01-26,39.42250061035156
+287222,NEE,2018-01-29,38.91999816894531
+287223,NEE,2018-01-30,38.775001525878906
+287224,NEE,2018-01-31,39.60499954223633
+287225,NEE,2018-02-01,39.084999084472656
+287226,NEE,2018-02-02,38.97999954223633
+287227,NEE,2018-02-05,38.5724983215332
+287228,NEE,2018-02-06,37.38999938964844
+287229,NEE,2018-02-07,37.022499084472656
+287230,NEE,2018-02-08,36.3224983215332
+287231,NEE,2018-02-09,37.025001525878906
+287232,NEE,2018-02-12,37.5
+287233,NEE,2018-02-13,37.76750183105469
+287234,NEE,2018-02-14,37.52000045776367
+287235,NEE,2018-02-15,38.60749816894531
+287236,NEE,2018-02-16,39.01250076293945
+287237,NEE,2018-02-20,38.45249938964844
+287238,NEE,2018-02-21,37.93999862670898
+287239,NEE,2018-02-22,38.07749938964844
+287240,NEE,2018-02-23,39.06499862670898
+287241,NEE,2018-02-26,38.66249847412109
+287242,NEE,2018-02-27,37.91999816894531
+287243,NEE,2018-02-28,38.03749847412109
+287244,NEE,2018-03-01,38.307498931884766
+287245,NEE,2018-03-02,38.212501525878906
+287246,NEE,2018-03-05,38.755001068115234
+287247,NEE,2018-03-06,38.31499862670898
+287248,NEE,2018-03-07,38.26250076293945
+287249,NEE,2018-03-08,38.57749938964844
+287250,NEE,2018-03-09,38.70249938964844
+287251,NEE,2018-03-12,38.59749984741211
+287252,NEE,2018-03-13,38.66749954223633
+287253,NEE,2018-03-14,39.50249862670898
+287254,NEE,2018-03-15,39.53499984741211
+287255,NEE,2018-03-16,40.2599983215332
+287256,NEE,2018-03-19,39.98249816894531
+287257,NEE,2018-03-20,40.10499954223633
+287258,NEE,2018-03-21,40.02000045776367
+287259,NEE,2018-03-22,40.47249984741211
+287260,NEE,2018-03-23,39.872501373291016
+287261,NEE,2018-03-26,40.35749816894531
+287262,NEE,2018-03-27,40.647499084472656
+287263,NEE,2018-03-28,40.567501068115234
+287264,NEE,2018-03-29,40.83250045776367
+287265,NEE,2018-04-02,40.59249877929688
+287266,NEE,2018-04-03,40.5
+287267,NEE,2018-04-04,40.58250045776367
+287268,NEE,2018-04-05,41.0
+287269,NEE,2018-04-06,40.6875
+287270,NEE,2018-04-09,40.532501220703125
+287271,NEE,2018-04-10,40.45000076293945
+287272,NEE,2018-04-11,40.2599983215332
+287273,NEE,2018-04-12,39.76750183105469
+287274,NEE,2018-04-13,40.05500030517578
+287275,NEE,2018-04-16,40.52999877929688
+287276,NEE,2018-04-17,40.80500030517578
+287277,NEE,2018-04-18,40.71500015258789
+287278,NEE,2018-04-19,40.6349983215332
+287279,NEE,2018-04-20,40.1974983215332
+287280,NEE,2018-04-23,40.282501220703125
+287281,NEE,2018-04-24,40.54249954223633
+287282,NEE,2018-04-25,40.08250045776367
+287283,NEE,2018-04-26,40.8025016784668
+287284,NEE,2018-04-27,40.9900016784668
+287285,NEE,2018-04-30,40.977500915527344
+287286,NEE,2018-05-01,40.80500030517578
+287287,NEE,2018-05-02,40.86249923706055
+287288,NEE,2018-05-03,40.76499938964844
+287289,NEE,2018-05-04,41.022499084472656
+287290,NEE,2018-05-07,40.837501525878906
+287291,NEE,2018-05-08,39.977500915527344
+287292,NEE,2018-05-09,39.5724983215332
+287293,NEE,2018-05-10,40.057498931884766
+287294,NEE,2018-05-11,40.185001373291016
+287295,NEE,2018-05-14,40.04999923706055
+287296,NEE,2018-05-15,39.712501525878906
+287297,NEE,2018-05-16,39.29249954223633
+287298,NEE,2018-05-17,39.10499954223633
+287299,NEE,2018-05-18,39.11249923706055
+287300,NEE,2018-05-21,40.05500030517578
+287301,NEE,2018-05-22,39.85749816894531
+287302,NEE,2018-05-23,40.06999969482422
+287303,NEE,2018-05-24,40.29999923706055
+287304,NEE,2018-05-25,40.60499954223633
+287305,NEE,2018-05-29,40.932498931884766
+287306,NEE,2018-05-30,41.317501068115234
+287307,NEE,2018-05-31,41.45249938964844
+287308,NEE,2018-06-01,40.77000045776367
+287309,NEE,2018-06-04,40.29249954223633
+287310,NEE,2018-06-05,39.82500076293945
+287311,NEE,2018-06-06,39.032501220703125
+287312,NEE,2018-06-07,39.095001220703125
+287313,NEE,2018-06-08,39.20000076293945
+287314,NEE,2018-06-11,38.84999847412109
+287315,NEE,2018-06-12,39.352500915527344
+287316,NEE,2018-06-13,39.28499984741211
+287317,NEE,2018-06-14,39.70500183105469
+287318,NEE,2018-06-15,39.8849983215332
+287319,NEE,2018-06-18,40.102500915527344
+287320,NEE,2018-06-19,40.75
+287321,NEE,2018-06-20,40.67499923706055
+287322,NEE,2018-06-21,40.84249877929688
+287323,NEE,2018-06-22,41.07500076293945
+287324,NEE,2018-06-25,41.59999847412109
+287325,NEE,2018-06-26,41.692501068115234
+287326,NEE,2018-06-27,42.02000045776367
+287327,NEE,2018-06-28,41.70249938964844
+287328,NEE,2018-06-29,41.75749969482422
+287329,NEE,2018-07-02,42.25249862670898
+287330,NEE,2018-07-03,42.13999938964844
+287331,NEE,2018-07-05,42.1349983215332
+287332,NEE,2018-07-06,42.57749938964844
+287333,NEE,2018-07-09,41.33000183105469
+287334,NEE,2018-07-10,41.86000061035156
+287335,NEE,2018-07-11,42.102500915527344
+287336,NEE,2018-07-12,42.122501373291016
+287337,NEE,2018-07-13,42.380001068115234
+287338,NEE,2018-07-16,42.375
+287339,NEE,2018-07-17,42.5525016784668
+287340,NEE,2018-07-18,42.35499954223633
+287341,NEE,2018-07-19,42.5625
+287342,NEE,2018-07-20,42.49250030517578
+287343,NEE,2018-07-23,42.20750045776367
+287344,NEE,2018-07-24,42.5525016784668
+287345,NEE,2018-07-25,41.9375
+287346,NEE,2018-07-26,42.040000915527344
+287347,NEE,2018-07-27,41.744998931884766
+287348,NEE,2018-07-30,41.557498931884766
+287349,NEE,2018-07-31,41.8849983215332
+287350,NEE,2018-08-01,41.97499847412109
+287351,NEE,2018-08-02,42.36249923706055
+287352,NEE,2018-08-03,42.78749847412109
+287353,NEE,2018-08-06,42.75249862670898
+287354,NEE,2018-08-07,42.657501220703125
+287355,NEE,2018-08-08,42.52000045776367
+287356,NEE,2018-08-09,42.712501525878906
+287357,NEE,2018-08-10,42.73249816894531
+287358,NEE,2018-08-13,42.82500076293945
+287359,NEE,2018-08-14,42.98500061035156
+287360,NEE,2018-08-15,43.192501068115234
+287361,NEE,2018-08-16,43.6974983215332
+287362,NEE,2018-08-17,43.79249954223633
+287363,NEE,2018-08-20,43.57500076293945
+287364,NEE,2018-08-21,43.157501220703125
+287365,NEE,2018-08-22,42.9275016784668
+287366,NEE,2018-08-23,42.907501220703125
+287367,NEE,2018-08-24,43.17499923706055
+287368,NEE,2018-08-27,42.8650016784668
+287369,NEE,2018-08-28,42.63999938964844
+287370,NEE,2018-08-29,42.63249969482422
+287371,NEE,2018-08-30,42.70750045776367
+287372,NEE,2018-08-31,42.525001525878906
+287373,NEE,2018-09-04,42.50749969482422
+287374,NEE,2018-09-05,42.90499877929688
+287375,NEE,2018-09-06,43.45500183105469
+287376,NEE,2018-09-07,43.025001525878906
+287377,NEE,2018-09-10,43.00749969482422
+287378,NEE,2018-09-11,43.03749847412109
+287379,NEE,2018-09-12,43.125
+287380,NEE,2018-09-13,43.650001525878906
+287381,NEE,2018-09-14,43.41249847412109
+287382,NEE,2018-09-17,43.46500015258789
+287383,NEE,2018-09-18,43.36000061035156
+287384,NEE,2018-09-19,42.29249954223633
+287385,NEE,2018-09-20,42.317501068115234
+287386,NEE,2018-09-21,42.68999862670898
+287387,NEE,2018-09-24,42.20249938964844
+287388,NEE,2018-09-25,41.712501525878906
+287389,NEE,2018-09-26,41.11249923706055
+287390,NEE,2018-09-27,41.397499084472656
+287391,NEE,2018-09-28,41.900001525878906
+287392,NEE,2018-10-01,41.747501373291016
+287393,NEE,2018-10-02,42.334999084472656
+287394,NEE,2018-10-03,42.060001373291016
+287395,NEE,2018-10-04,42.3125
+287396,NEE,2018-10-05,43.09249877929688
+287397,NEE,2018-10-08,43.33000183105469
+287398,NEE,2018-10-09,43.432498931884766
+287399,NEE,2018-10-10,43.1875
+287400,NEE,2018-10-11,42.272499084472656
+287401,NEE,2018-10-12,42.34000015258789
+287402,NEE,2018-10-15,42.40999984741211
+287403,NEE,2018-10-16,42.8224983215332
+287404,NEE,2018-10-17,42.70500183105469
+287405,NEE,2018-10-18,42.89250183105469
+287406,NEE,2018-10-19,43.3650016784668
+287407,NEE,2018-10-22,43.165000915527344
+287408,NEE,2018-10-23,42.657501220703125
+287409,NEE,2018-10-24,43.900001525878906
+287410,NEE,2018-10-25,43.29999923706055
+287411,NEE,2018-10-26,42.47249984741211
+287412,NEE,2018-10-29,43.19499969482422
+287413,NEE,2018-10-30,43.38750076293945
+287414,NEE,2018-10-31,43.125
+287415,NEE,2018-11-01,42.61750030517578
+287416,NEE,2018-11-02,42.03749847412109
+287417,NEE,2018-11-05,42.6775016784668
+287418,NEE,2018-11-06,42.8650016784668
+287419,NEE,2018-11-07,43.3849983215332
+287420,NEE,2018-11-08,43.4900016784668
+287421,NEE,2018-11-09,44.13999938964844
+287422,NEE,2018-11-12,44.622501373291016
+287423,NEE,2018-11-13,44.665000915527344
+287424,NEE,2018-11-14,44.20500183105469
+287425,NEE,2018-11-15,44.79499816894531
+287426,NEE,2018-11-16,45.09749984741211
+287427,NEE,2018-11-19,45.50249862670898
+287428,NEE,2018-11-20,44.692501068115234
+287429,NEE,2018-11-21,44.04499816894531
+287430,NEE,2018-11-23,44.33250045776367
+287431,NEE,2018-11-26,44.25749969482422
+287432,NEE,2018-11-27,44.5
+287433,NEE,2018-11-28,44.51250076293945
+287434,NEE,2018-11-29,44.27999877929688
+287435,NEE,2018-11-30,45.4275016784668
+287436,NEE,2018-12-03,45.622501373291016
+287437,NEE,2018-12-04,45.54249954223633
+287438,NEE,2018-12-06,45.665000915527344
+287439,NEE,2018-12-07,45.71500015258789
+287440,NEE,2018-12-10,45.65250015258789
+287441,NEE,2018-12-11,45.744998931884766
+287442,NEE,2018-12-12,45.32749938964844
+287443,NEE,2018-12-13,45.54999923706055
+287444,NEE,2018-12-14,45.310001373291016
+287445,NEE,2018-12-17,43.91249847412109
+287446,NEE,2018-12-18,44.0
+287447,NEE,2018-12-19,43.630001068115234
+287448,NEE,2018-12-20,43.727500915527344
+287449,NEE,2018-12-21,43.52750015258789
+287450,NEE,2018-12-24,42.02000045776367
+287451,NEE,2018-12-26,42.584999084472656
+287452,NEE,2018-12-27,43.040000915527344
+287453,NEE,2018-12-28,43.18000030517578
+287454,NEE,2018-12-31,43.45500183105469
+287455,NEE,2019-01-02,42.45750045776367
+287456,NEE,2019-01-03,42.352500915527344
+287457,NEE,2019-01-04,43.13249969482422
+287458,NEE,2019-01-07,43.06999969482422
+287459,NEE,2019-01-08,43.3849983215332
+287460,NEE,2019-01-09,43.1974983215332
+287461,NEE,2019-01-10,43.84749984741211
+287462,NEE,2019-01-11,43.9275016784668
+287463,NEE,2019-01-14,42.807498931884766
+287464,NEE,2019-01-15,43.68000030517578
+287465,NEE,2019-01-16,43.66999816894531
+287466,NEE,2019-01-17,43.872501373291016
+287467,NEE,2019-01-18,44.022499084472656
+287468,NEE,2019-01-22,44.345001220703125
+287469,NEE,2019-01-23,44.845001220703125
+287470,NEE,2019-01-24,45.06999969482422
+287471,NEE,2019-01-25,43.54999923706055
+287472,NEE,2019-01-28,43.11750030517578
+287473,NEE,2019-01-29,43.21500015258789
+287474,NEE,2019-01-30,43.397499084472656
+287475,NEE,2019-01-31,44.744998931884766
+287476,NEE,2019-02-01,44.45500183105469
+287477,NEE,2019-02-04,44.525001525878906
+287478,NEE,2019-02-05,44.54249954223633
+287479,NEE,2019-02-06,44.525001525878906
+287480,NEE,2019-02-07,45.337501525878906
+287481,NEE,2019-02-08,45.75249862670898
+287482,NEE,2019-02-11,45.75249862670898
+287483,NEE,2019-02-12,45.817501068115234
+287484,NEE,2019-02-13,45.712501525878906
+287485,NEE,2019-02-14,45.65250015258789
+287486,NEE,2019-02-15,46.0099983215332
+287487,NEE,2019-02-19,46.34249877929688
+287488,NEE,2019-02-20,46.40999984741211
+287489,NEE,2019-02-21,46.63999938964844
+287490,NEE,2019-02-22,47.032501220703125
+287491,NEE,2019-02-25,46.970001220703125
+287492,NEE,2019-02-26,47.057498931884766
+287493,NEE,2019-02-27,46.70249938964844
+287494,NEE,2019-02-28,46.93000030517578
+287495,NEE,2019-03-01,46.88999938964844
+287496,NEE,2019-03-04,47.060001373291016
+287497,NEE,2019-03-05,47.08000183105469
+287498,NEE,2019-03-06,46.89250183105469
+287499,NEE,2019-03-07,46.98249816894531
+287500,NEE,2019-03-08,47.17499923706055
+287501,NEE,2019-03-11,47.375
+287502,NEE,2019-03-12,47.72249984741211
+287503,NEE,2019-03-13,47.74250030517578
+287504,NEE,2019-03-14,47.744998931884766
+287505,NEE,2019-03-15,47.810001373291016
+287506,NEE,2019-03-18,47.71749877929688
+287507,NEE,2019-03-19,47.125
+287508,NEE,2019-03-20,47.46749877929688
+287509,NEE,2019-03-21,47.977500915527344
+287510,NEE,2019-03-22,48.48249816894531
+287511,NEE,2019-03-25,48.40250015258789
+287512,NEE,2019-03-26,48.75
+287513,NEE,2019-03-27,48.47999954223633
+287514,NEE,2019-03-28,47.97999954223633
+287515,NEE,2019-03-29,48.33000183105469
+287516,NEE,2019-04-01,47.622501373291016
+287517,NEE,2019-04-02,47.369998931884766
+287518,NEE,2019-04-03,47.32749938964844
+287519,NEE,2019-04-04,47.09999847412109
+287520,NEE,2019-04-05,47.52000045776367
+287521,NEE,2019-04-08,47.15999984741211
+287522,NEE,2019-04-09,47.4275016784668
+287523,NEE,2019-04-10,47.15499877929688
+287524,NEE,2019-04-11,47.5099983215332
+287525,NEE,2019-04-12,47.712501525878906
+287526,NEE,2019-04-15,47.790000915527344
+287527,NEE,2019-04-16,47.380001068115234
+287528,NEE,2019-04-17,47.41249847412109
+287529,NEE,2019-04-18,47.34000015258789
+287530,NEE,2019-04-22,47.595001220703125
+287531,NEE,2019-04-23,47.4474983215332
+287532,NEE,2019-04-24,47.51499938964844
+287533,NEE,2019-04-25,47.619998931884766
+287534,NEE,2019-04-26,47.9275016784668
+287535,NEE,2019-04-29,47.942501068115234
+287536,NEE,2019-04-30,48.61000061035156
+287537,NEE,2019-05-01,48.317501068115234
+287538,NEE,2019-05-02,47.93000030517578
+287539,NEE,2019-05-03,48.102500915527344
+287540,NEE,2019-05-06,47.72499847412109
+287541,NEE,2019-05-07,47.4375
+287542,NEE,2019-05-08,46.970001220703125
+287543,NEE,2019-05-09,47.15250015258789
+287544,NEE,2019-05-10,47.93999862670898
+287545,NEE,2019-05-13,48.73249816894531
+287546,NEE,2019-05-14,48.72499847412109
+287547,NEE,2019-05-15,48.71500015258789
+287548,NEE,2019-05-16,49.27750015258789
+287549,NEE,2019-05-17,49.744998931884766
+287550,NEE,2019-05-20,49.837501525878906
+287551,NEE,2019-05-21,49.72499847412109
+287552,NEE,2019-05-22,50.48249816894531
+287553,NEE,2019-05-23,50.88249969482422
+287554,NEE,2019-05-24,50.84249877929688
+287555,NEE,2019-05-28,50.29249954223633
+287556,NEE,2019-05-29,49.68000030517578
+287557,NEE,2019-05-30,49.73500061035156
+287558,NEE,2019-05-31,49.5525016784668
+287559,NEE,2019-06-03,49.89500045776367
+287560,NEE,2019-06-04,49.845001220703125
+287561,NEE,2019-06-05,51.16249847412109
+287562,NEE,2019-06-06,51.43999862670898
+287563,NEE,2019-06-07,51.09749984741211
+287564,NEE,2019-06-10,50.85499954223633
+287565,NEE,2019-06-11,50.49250030517578
+287566,NEE,2019-06-12,51.13750076293945
+287567,NEE,2019-06-13,51.192501068115234
+287568,NEE,2019-06-14,51.7400016784668
+287569,NEE,2019-06-17,51.59249877929688
+287570,NEE,2019-06-18,51.35499954223633
+287571,NEE,2019-06-19,51.560001373291016
+287572,NEE,2019-06-20,51.595001220703125
+287573,NEE,2019-06-21,51.88750076293945
+287574,NEE,2019-06-24,52.04999923706055
+287575,NEE,2019-06-25,51.55500030517578
+287576,NEE,2019-06-26,50.76750183105469
+287577,NEE,2019-06-27,51.13750076293945
+287578,NEE,2019-06-28,51.21500015258789
+287579,NEE,2019-07-01,51.005001068115234
+287580,NEE,2019-07-02,51.915000915527344
+287581,NEE,2019-07-03,52.182498931884766
+287582,NEE,2019-07-05,52.02750015258789
+287583,NEE,2019-07-08,52.282501220703125
+287584,NEE,2019-07-09,52.040000915527344
+287585,NEE,2019-07-10,52.369998931884766
+287586,NEE,2019-07-11,52.59999847412109
+287587,NEE,2019-07-12,52.182498931884766
+287588,NEE,2019-07-15,52.212501525878906
+287589,NEE,2019-07-16,51.970001220703125
+287590,NEE,2019-07-17,52.477500915527344
+287591,NEE,2019-07-18,53.09000015258789
+287592,NEE,2019-07-19,52.432498931884766
+287593,NEE,2019-07-22,52.34000015258789
+287594,NEE,2019-07-23,51.82500076293945
+287595,NEE,2019-07-24,52.51499938964844
+287596,NEE,2019-07-25,51.907501220703125
+287597,NEE,2019-07-26,52.29249954223633
+287598,NEE,2019-07-29,52.845001220703125
+287599,NEE,2019-07-30,52.34749984741211
+287600,NEE,2019-07-31,51.79249954223633
+287601,NEE,2019-08-01,52.56499862670898
+287602,NEE,2019-08-02,52.852500915527344
+287603,NEE,2019-08-05,52.01250076293945
+287604,NEE,2019-08-06,52.84999847412109
+287605,NEE,2019-08-07,53.21749877929688
+287606,NEE,2019-08-08,53.80500030517578
+287607,NEE,2019-08-09,54.119998931884766
+287608,NEE,2019-08-12,53.86249923706055
+287609,NEE,2019-08-13,53.90499877929688
+287610,NEE,2019-08-14,53.7400016784668
+287611,NEE,2019-08-15,54.28749847412109
+287612,NEE,2019-08-16,54.38249969482422
+287613,NEE,2019-08-19,54.7400016784668
+287614,NEE,2019-08-20,54.782501220703125
+287615,NEE,2019-08-21,55.31499862670898
+287616,NEE,2019-08-22,55.40499877929688
+287617,NEE,2019-08-23,55.47499847412109
+287618,NEE,2019-08-26,55.90499877929688
+287619,NEE,2019-08-27,56.00249862670898
+287620,NEE,2019-08-28,55.29750061035156
+287621,NEE,2019-08-29,55.27999877929688
+287622,NEE,2019-08-30,54.77000045776367
+287623,NEE,2019-09-03,56.38999938964844
+287624,NEE,2019-09-04,56.02999877929688
+287625,NEE,2019-09-05,54.95249938964844
+287626,NEE,2019-09-06,55.03499984741211
+287627,NEE,2019-09-09,54.97249984741211
+287628,NEE,2019-09-10,54.52999877929688
+287629,NEE,2019-09-11,55.01499938964844
+287630,NEE,2019-09-12,55.185001373291016
+287631,NEE,2019-09-13,54.622501373291016
+287632,NEE,2019-09-16,54.57749938964844
+287633,NEE,2019-09-17,55.55500030517578
+287634,NEE,2019-09-18,55.97499847412109
+287635,NEE,2019-09-19,56.22499847412109
+287636,NEE,2019-09-20,56.43000030517578
+287637,NEE,2019-09-23,56.31999969482422
+287638,NEE,2019-09-24,57.12749862670898
+287639,NEE,2019-09-25,57.34249877929688
+287640,NEE,2019-09-26,57.93000030517578
+287641,NEE,2019-09-27,57.81499862670898
+287642,NEE,2019-09-30,58.247501373291016
+287643,NEE,2019-10-01,58.00749969482422
+287644,NEE,2019-10-02,57.27750015258789
+287645,NEE,2019-10-03,57.54249954223633
+287646,NEE,2019-10-04,58.397499084472656
+287647,NEE,2019-10-07,58.13750076293945
+287648,NEE,2019-10-08,57.49250030517578
+287649,NEE,2019-10-09,58.34000015258789
+287650,NEE,2019-10-10,58.0
+287651,NEE,2019-10-11,57.3849983215332
+287652,NEE,2019-10-14,57.22499847412109
+287653,NEE,2019-10-15,56.8849983215332
+287654,NEE,2019-10-16,57.477500915527344
+287655,NEE,2019-10-17,57.772499084472656
+287656,NEE,2019-10-18,58.119998931884766
+287657,NEE,2019-10-21,58.20000076293945
+287658,NEE,2019-10-22,59.060001373291016
+287659,NEE,2019-10-23,59.0
+287660,NEE,2019-10-24,59.38750076293945
+287661,NEE,2019-10-25,59.220001220703125
+287662,NEE,2019-10-28,58.307498931884766
+287663,NEE,2019-10-29,58.150001525878906
+287664,NEE,2019-10-30,58.8650016784668
+287665,NEE,2019-10-31,59.584999084472656
+287666,NEE,2019-11-01,58.9275016784668
+287667,NEE,2019-11-04,57.400001525878906
+287668,NEE,2019-11-05,56.77750015258789
+287669,NEE,2019-11-06,56.872501373291016
+287670,NEE,2019-11-07,55.772499084472656
+287671,NEE,2019-11-08,55.52000045776367
+287672,NEE,2019-11-11,55.55500030517578
+287673,NEE,2019-11-12,55.80500030517578
+287674,NEE,2019-11-13,56.977500915527344
+287675,NEE,2019-11-14,57.46749877929688
+287676,NEE,2019-11-15,57.85499954223633
+287677,NEE,2019-11-18,58.040000915527344
+287678,NEE,2019-11-19,58.165000915527344
+287679,NEE,2019-11-20,58.80500030517578
+287680,NEE,2019-11-21,58.78499984741211
+287681,NEE,2019-11-22,58.345001220703125
+287682,NEE,2019-11-25,58.13999938964844
+287683,NEE,2019-11-26,58.72999954223633
+287684,NEE,2019-11-27,58.26750183105469
+287685,NEE,2019-11-29,58.45500183105469
+287686,NEE,2019-12-02,57.8125
+287687,NEE,2019-12-03,58.057498931884766
+287688,NEE,2019-12-04,58.56499862670898
+287689,NEE,2019-12-05,58.63999938964844
+287690,NEE,2019-12-06,58.59749984741211
+287691,NEE,2019-12-09,58.567501068115234
+287692,NEE,2019-12-10,58.61249923706055
+287693,NEE,2019-12-11,58.94499969482422
+287694,NEE,2019-12-12,58.47499847412109
+287695,NEE,2019-12-13,59.23749923706055
+287696,NEE,2019-12-16,59.86750030517578
+287697,NEE,2019-12-17,59.95500183105469
+287698,NEE,2019-12-18,60.0724983215332
+287699,NEE,2019-12-19,60.16249847412109
+287700,NEE,2019-12-20,60.6775016784668
+287701,NEE,2019-12-23,59.69499969482422
+287702,NEE,2019-12-24,60.12749862670898
+287703,NEE,2019-12-26,60.4900016784668
+287704,NEE,2019-12-27,60.62749862670898
+287705,NEE,2019-12-30,60.3224983215332
+287706,NEE,2019-12-31,60.540000915527344
+287707,NEE,2020-01-02,59.65499877929688
+287708,NEE,2020-01-03,60.08000183105469
+287709,NEE,2020-01-06,60.380001068115234
+287710,NEE,2020-01-07,60.32749938964844
+287711,NEE,2020-01-08,60.29999923706055
+287712,NEE,2020-01-09,60.772499084472656
+287713,NEE,2020-01-10,60.88750076293945
+287714,NEE,2020-01-13,61.59999847412109
+287715,NEE,2020-01-14,61.932498931884766
+287716,NEE,2020-01-15,62.89500045776367
+287717,NEE,2020-01-16,63.067501068115234
+287718,NEE,2020-01-17,63.34999847412109
+287719,NEE,2020-01-21,64.22250366210938
+287720,NEE,2020-01-22,64.9749984741211
+287721,NEE,2020-01-23,65.0199966430664
+287722,NEE,2020-01-24,65.93000030517578
+287723,NEE,2020-01-27,66.68499755859375
+287724,NEE,2020-01-28,66.45249938964844
+287725,NEE,2020-01-29,66.44000244140625
+287726,NEE,2020-01-30,67.48249816894531
+287727,NEE,2020-01-31,67.05000305175781
+287728,NEE,2020-02-03,66.70249938964844
+287729,NEE,2020-02-04,66.13500213623047
+287730,NEE,2020-02-05,66.67749786376953
+287731,NEE,2020-02-06,67.0824966430664
+287732,NEE,2020-02-07,67.38500213623047
+287733,NEE,2020-02-10,67.93499755859375
+287734,NEE,2020-02-11,68.0374984741211
+287735,NEE,2020-02-12,67.56500244140625
+287736,NEE,2020-02-13,68.86750030517578
+287737,NEE,2020-02-14,69.62999725341797
+287738,NEE,2020-02-18,70.51000213623047
+287739,NEE,2020-02-19,68.6675033569336
+287740,NEE,2020-02-20,69.25749969482422
+287741,NEE,2020-02-21,69.39749908447266
+287742,NEE,2020-02-24,68.48500061035156
+287743,NEE,2020-02-25,67.5824966430664
+287744,NEE,2020-02-26,67.36750030517578
+287745,NEE,2020-02-27,63.962501525878906
+287746,NEE,2020-02-28,63.18999862670898
+287747,NEE,2020-03-02,67.0875015258789
+287748,NEE,2020-03-03,66.2874984741211
+287749,NEE,2020-03-04,70.55500030517578
+287750,NEE,2020-03-05,69.04000091552734
+287751,NEE,2020-03-06,67.95500183105469
+287752,NEE,2020-03-09,65.31999969482422
+287753,NEE,2020-03-10,63.932498931884766
+287754,NEE,2020-03-11,60.31499862670898
+287755,NEE,2020-03-12,52.22249984741211
+287756,NEE,2020-03-13,55.38999938964844
+287757,NEE,2020-03-16,50.34249877929688
+287758,NEE,2020-03-17,55.43999862670898
+287759,NEE,2020-03-18,52.65999984741211
+287760,NEE,2020-03-19,51.775001525878906
+287761,NEE,2020-03-20,47.9375
+287762,NEE,2020-03-23,45.415000915527344
+287763,NEE,2020-03-24,51.63249969482422
+287764,NEE,2020-03-25,52.567501068115234
+287765,NEE,2020-03-26,57.775001525878906
+287766,NEE,2020-03-27,57.98749923706055
+287767,NEE,2020-03-30,61.50249862670898
+287768,NEE,2020-03-31,60.15499877929688
+287769,NEE,2020-04-01,54.557498931884766
+287770,NEE,2020-04-02,56.61249923706055
+287771,NEE,2020-04-03,55.40999984741211
+287772,NEE,2020-04-06,58.62749862670898
+287773,NEE,2020-04-07,57.122501373291016
+287774,NEE,2020-04-08,58.375
+287775,NEE,2020-04-09,61.31999969482422
+287776,NEE,2020-04-13,59.0525016784668
+287777,NEE,2020-04-14,60.595001220703125
+287778,NEE,2020-04-15,59.30500030517578
+287779,NEE,2020-04-16,59.369998931884766
+287780,NEE,2020-04-17,61.56499862670898
+287781,NEE,2020-04-20,59.40250015258789
+287782,NEE,2020-04-21,58.85499954223633
+287783,NEE,2020-04-22,61.79249954223633
+287784,NEE,2020-04-23,60.28499984741211
+287785,NEE,2020-04-24,59.92499923706055
+287786,NEE,2020-04-27,60.900001525878906
+287787,NEE,2020-04-28,59.82500076293945
+287788,NEE,2020-04-29,58.782501220703125
+287789,NEE,2020-04-30,57.77999877929688
+287790,NEE,2020-05-01,56.76250076293945
+287791,NEE,2020-05-04,57.522499084472656
+287792,NEE,2020-05-05,57.525001525878906
+287793,NEE,2020-05-06,55.665000915527344
+287794,NEE,2020-05-07,56.119998931884766
+287795,NEE,2020-05-08,57.432498931884766
+287796,NEE,2020-05-11,56.845001220703125
+287797,NEE,2020-05-12,56.98249816894531
+287798,NEE,2020-05-13,57.52999877929688
+287799,NEE,2020-05-14,58.057498931884766
+287800,NEE,2020-05-15,56.962501525878906
+287801,NEE,2020-05-18,58.86249923706055
+287802,NEE,2020-05-19,57.625
+287803,NEE,2020-05-20,58.1974983215332
+287804,NEE,2020-05-21,57.22499847412109
+287805,NEE,2020-05-22,58.462501525878906
+287806,NEE,2020-05-26,58.57749938964844
+287807,NEE,2020-05-27,60.282501220703125
+287808,NEE,2020-05-28,62.84000015258789
+287809,NEE,2020-05-29,63.88999938964844
+287810,NEE,2020-06-01,63.91249847412109
+287811,NEE,2020-06-02,64.1500015258789
+287812,NEE,2020-06-03,64.8949966430664
+287813,NEE,2020-06-04,62.97249984741211
+287814,NEE,2020-06-05,63.595001220703125
+287815,NEE,2020-06-08,65.12000274658203
+287816,NEE,2020-06-09,64.6675033569336
+287817,NEE,2020-06-10,64.19750213623047
+287818,NEE,2020-06-11,62.08250045776367
+287819,NEE,2020-06-12,61.727500915527344
+287820,NEE,2020-06-15,62.14250183105469
+287821,NEE,2020-06-16,62.04249954223633
+287822,NEE,2020-06-17,62.25
+287823,NEE,2020-06-18,62.23249816894531
+287824,NEE,2020-06-19,60.5525016784668
+287825,NEE,2020-06-22,61.7599983215332
+287826,NEE,2020-06-23,60.8025016784668
+287827,NEE,2020-06-24,60.41749954223633
+287828,NEE,2020-06-25,59.790000915527344
+287829,NEE,2020-06-26,59.05500030517578
+287830,NEE,2020-06-29,59.560001373291016
+287831,NEE,2020-06-30,60.04249954223633
+287832,NEE,2020-07-01,61.56499862670898
+287833,NEE,2020-07-02,61.59999847412109
+287834,NEE,2020-07-06,61.7400016784668
+287835,NEE,2020-07-07,61.68000030517578
+287836,NEE,2020-07-08,63.317501068115234
+287837,NEE,2020-07-09,62.997501373291016
+287838,NEE,2020-07-10,64.9000015258789
+287839,NEE,2020-07-13,64.05999755859375
+287840,NEE,2020-07-14,65.63749694824219
+287841,NEE,2020-07-15,64.75
+287842,NEE,2020-07-16,67.09500122070312
+287843,NEE,2020-07-17,68.84500122070312
+287844,NEE,2020-07-20,68.5824966430664
+287845,NEE,2020-07-21,69.0824966430664
+287846,NEE,2020-07-22,70.1050033569336
+287847,NEE,2020-07-23,70.24250030517578
+287848,NEE,2020-07-24,70.0625
+287849,NEE,2020-07-27,69.40750122070312
+287850,NEE,2020-07-28,70.01000213623047
+287851,NEE,2020-07-29,70.36000061035156
+287852,NEE,2020-07-30,70.58499908447266
+287853,NEE,2020-07-31,70.17500305175781
+287854,NEE,2020-08-03,69.39749908447266
+287855,NEE,2020-08-04,71.26249694824219
+287856,NEE,2020-08-05,70.94499969482422
+287857,NEE,2020-08-06,70.70249938964844
+287858,NEE,2020-08-07,71.94499969482422
+287859,NEE,2020-08-10,70.91000366210938
+287860,NEE,2020-08-11,69.44750213623047
+287861,NEE,2020-08-12,71.14749908447266
+287862,NEE,2020-08-13,71.0999984741211
+287863,NEE,2020-08-14,70.125
+287864,NEE,2020-08-17,70.74749755859375
+287865,NEE,2020-08-18,70.76249694824219
+287866,NEE,2020-08-19,70.58499908447266
+287867,NEE,2020-08-20,70.52749633789062
+287868,NEE,2020-08-21,70.60250091552734
+287869,NEE,2020-08-24,70.65750122070312
+287870,NEE,2020-08-25,70.32749938964844
+287871,NEE,2020-08-26,69.75
+287872,NEE,2020-08-27,69.72000122070312
+287873,NEE,2020-08-28,69.88749694824219
+287874,NEE,2020-08-31,69.7925033569336
+287875,NEE,2020-09-01,69.28250122070312
+287876,NEE,2020-09-02,72.06500244140625
+287877,NEE,2020-09-03,70.14749908447266
+287878,NEE,2020-09-04,69.33000183105469
+287879,NEE,2020-09-08,69.47750091552734
+287880,NEE,2020-09-09,70.59249877929688
+287881,NEE,2020-09-10,69.22750091552734
+287882,NEE,2020-09-11,69.5374984741211
+287883,NEE,2020-09-14,70.4800033569336
+287884,NEE,2020-09-15,73.92500305175781
+287885,NEE,2020-09-16,70.0875015258789
+287886,NEE,2020-09-17,69.87999725341797
+287887,NEE,2020-09-18,69.2300033569336
+287888,NEE,2020-09-21,69.05000305175781
+287889,NEE,2020-09-22,69.51499938964844
+287890,NEE,2020-09-23,68.32749938964844
+287891,NEE,2020-09-24,69.38500213623047
+287892,NEE,2020-09-25,70.45500183105469
+287893,NEE,2020-09-28,71.03500366210938
+287894,NEE,2020-09-29,70.77999877929688
+287895,NEE,2020-09-30,69.38999938964844
+287896,NEE,2020-10-01,70.69000244140625
+287897,NEE,2020-10-02,70.2925033569336
+287898,NEE,2020-10-05,71.97750091552734
+287899,NEE,2020-10-06,72.56999969482422
+287900,NEE,2020-10-07,74.27999877929688
+287901,NEE,2020-10-08,75.26000213623047
+287902,NEE,2020-10-09,75.72750091552734
+287903,NEE,2020-10-12,76.4175033569336
+287904,NEE,2020-10-13,75.36750030517578
+287905,NEE,2020-10-14,75.16000366210938
+287906,NEE,2020-10-15,74.61499786376953
+287907,NEE,2020-10-16,76.4000015258789
+287908,NEE,2020-10-19,74.88749694824219
+287909,NEE,2020-10-20,75.24749755859375
+287910,NEE,2020-10-21,74.41999816894531
+287911,NEE,2020-10-22,75.56749725341797
+287912,NEE,2020-10-23,75.76750183105469
+287913,NEE,2020-10-26,75.6624984741211
+287914,NEE,2020-10-27,75.77999877929688
+287915,NEE,2020-10-28,74.45999908447266
+287916,NEE,2020-10-29,74.01000213623047
+287917,NEE,2020-10-30,73.20999908447266
+287918,NEE,2020-11-02,75.12999725341797
+287919,NEE,2020-11-03,76.0199966430664
+287920,NEE,2020-11-04,73.31999969482422
+287921,NEE,2020-11-05,74.75
+287922,NEE,2020-11-06,75.72000122070312
+287923,NEE,2020-11-09,75.51000213623047
+287924,NEE,2020-11-10,75.98999786376953
+287925,NEE,2020-11-11,77.54000091552734
+287926,NEE,2020-11-12,76.66999816894531
+287927,NEE,2020-11-13,77.19000244140625
+287928,NEE,2020-11-16,77.75
+287929,NEE,2020-11-17,76.61000061035156
+287930,NEE,2020-11-18,75.79000091552734
+287931,NEE,2020-11-19,75.12999725341797
+287932,NEE,2020-11-20,75.55000305175781
+287933,NEE,2020-11-23,74.56999969482422
+287934,NEE,2020-11-24,74.9800033569336
+287935,NEE,2020-11-25,75.97000122070312
+287936,NEE,2020-11-27,75.12999725341797
+287937,NEE,2020-11-30,73.58999633789062
+287938,NEE,2020-12-01,74.1500015258789
+287939,NEE,2020-12-02,74.30999755859375
+287940,NEE,2020-12-03,73.3499984741211
+287941,NEE,2020-12-04,72.5199966430664
+287942,NEE,2020-12-07,73.2699966430664
+287943,NEE,2020-12-08,73.68000030517578
+287944,NEE,2020-12-09,73.66999816894531
+287945,NEE,2020-12-10,73.27999877929688
+287946,NEE,2020-12-11,73.80000305175781
+287947,NEE,2020-12-14,73.55000305175781
+287948,NEE,2020-12-15,74.91000366210938
+287949,NEE,2020-12-16,74.44000244140625
+287950,NEE,2020-12-17,75.05999755859375
+287951,NEE,2020-12-18,74.51000213623047
+287952,NEE,2020-12-21,74.4000015258789
+287953,NEE,2020-12-22,74.70999908447266
+287954,NEE,2020-12-23,74.33000183105469
+287955,NEE,2020-12-24,74.9800033569336
+287956,NEE,2020-12-28,75.48999786376953
+287957,NEE,2020-12-29,75.33000183105469
+287958,NEE,2020-12-30,75.91000366210938
+287959,NEE,2020-12-31,77.1500015258789
+287960,NEE,2021-01-04,74.22000122070312
+287961,NEE,2021-01-05,74.7699966430664
+287962,NEE,2021-01-06,78.43000030517578
+287963,NEE,2021-01-07,79.29000091552734
+287964,NEE,2021-01-08,81.12999725341797
+287965,NEE,2021-01-11,79.69000244140625
+287966,NEE,2021-01-12,79.75
+287967,NEE,2021-01-13,81.83999633789062
+287968,NEE,2021-01-14,82.52999877929688
+287969,NEE,2021-01-15,82.04000091552734
+287970,NEE,2021-01-19,82.80999755859375
+287971,NEE,2021-01-20,84.05000305175781
+287972,NEE,2021-01-21,83.70999908447266
+287973,NEE,2021-01-22,84.20999908447266
+287974,NEE,2021-01-25,86.87000274658203
+287975,NEE,2021-01-26,85.2300033569336
+287976,NEE,2021-01-27,80.19000244140625
+287977,NEE,2021-01-28,82.45999908447266
+287978,NEE,2021-01-29,80.87000274658203
+287979,NEE,2021-02-01,81.69999694824219
+287980,NEE,2021-02-02,82.93000030517578
+287981,NEE,2021-02-03,83.05000305175781
+287982,NEE,2021-02-04,83.0
+287983,NEE,2021-02-05,83.5999984741211
+287984,NEE,2021-02-08,83.4000015258789
+287985,NEE,2021-02-09,83.83000183105469
+287986,NEE,2021-02-10,83.91000366210938
+287987,NEE,2021-02-11,83.94999694824219
+287988,NEE,2021-02-12,83.12999725341797
+287989,NEE,2021-02-16,81.19000244140625
+287990,NEE,2021-02-17,80.68000030517578
+287991,NEE,2021-02-18,80.7300033569336
+287992,NEE,2021-02-19,78.0999984741211
+287993,NEE,2021-02-22,75.0999984741211
+287994,NEE,2021-02-23,74.70999908447266
+287995,NEE,2021-02-24,73.76000213623047
+287996,NEE,2021-02-25,74.05999755859375
+287997,NEE,2021-02-26,73.4800033569336
+287998,NEE,2021-03-01,75.91000366210938
+287999,NEE,2021-03-02,75.54000091552734
+288000,NEE,2021-03-03,72.5199966430664
+288001,NEE,2021-03-04,71.29000091552734
+288002,NEE,2021-03-05,70.69999694824219
+288003,NEE,2021-03-08,70.86000061035156
+288004,NEE,2021-03-09,74.0199966430664
+288005,NEE,2021-03-10,74.45999908447266
+288006,NEE,2021-03-11,74.86000061035156
+288007,NEE,2021-03-12,75.66999816894531
+288008,NEE,2021-03-15,75.5199966430664
+288009,NEE,2021-03-16,75.37999725341797
+288010,NEE,2021-03-17,72.95999908447266
+288011,NEE,2021-03-18,71.12999725341797
+288012,NEE,2021-03-19,70.83999633789062
+288013,NEE,2021-03-22,71.69000244140625
+288014,NEE,2021-03-23,74.0199966430664
+288015,NEE,2021-03-24,72.83000183105469
+288016,NEE,2021-03-25,73.44999694824219
+288017,NEE,2021-03-26,74.05999755859375
+288018,NEE,2021-03-29,74.80000305175781
+288019,NEE,2021-03-30,74.22000122070312
+288020,NEE,2021-03-31,75.61000061035156
+288021,NEE,2021-04-01,75.7699966430664
+288022,NEE,2021-04-05,76.77999877929688
+288023,NEE,2021-04-06,77.55999755859375
+288024,NEE,2021-04-07,77.41000366210938
+288025,NEE,2021-04-08,77.76000213623047
+288026,NEE,2021-04-09,77.94000244140625
+288027,NEE,2021-04-12,77.63999938964844
+288028,NEE,2021-04-13,79.04000091552734
+288029,NEE,2021-04-14,79.12999725341797
+288030,NEE,2021-04-15,80.18000030517578
+288031,NEE,2021-04-16,80.94000244140625
+288032,NEE,2021-04-19,79.79000091552734
+288033,NEE,2021-04-20,80.52999877929688
+288034,NEE,2021-04-21,77.97000122070312
+288035,NEE,2021-04-22,78.31999969482422
+288036,NEE,2021-04-23,78.23999786376953
+288037,NEE,2021-04-26,77.93000030517578
+288038,NEE,2021-04-27,77.27999877929688
+288039,NEE,2021-04-28,77.08999633789062
+288040,NEE,2021-04-29,77.22000122070312
+288041,NEE,2021-04-30,77.51000213623047
+288042,NEE,2021-05-03,76.69999694824219
+288043,NEE,2021-05-04,75.69000244140625
+288044,NEE,2021-05-05,73.77999877929688
+288045,NEE,2021-05-06,74.01000213623047
+288046,NEE,2021-05-07,74.52999877929688
+288047,NEE,2021-05-10,74.80000305175781
+288048,NEE,2021-05-11,74.06999969482422
+288049,NEE,2021-05-12,71.54000091552734
+288050,NEE,2021-05-13,72.62999725341797
+288051,NEE,2021-05-14,73.12000274658203
+288052,NEE,2021-05-17,71.9000015258789
+288053,NEE,2021-05-18,72.29000091552734
+288054,NEE,2021-05-19,72.66000366210938
+288055,NEE,2021-05-20,74.29000091552734
+288056,NEE,2021-05-21,74.44000244140625
+288057,NEE,2021-05-24,74.02999877929688
+288058,NEE,2021-05-25,73.37000274658203
+288059,NEE,2021-05-26,73.47000122070312
+288060,NEE,2021-05-27,73.0
+288061,NEE,2021-05-28,73.22000122070312
+288062,NEE,2021-06-01,72.12000274658203
+288063,NEE,2021-06-02,72.70999908447266
+288064,NEE,2021-06-03,72.37000274658203
+288065,NEE,2021-06-04,72.33999633789062
+288066,NEE,2021-06-07,72.47000122070312
+288067,NEE,2021-06-08,72.13999938964844
+288068,NEE,2021-06-09,72.44999694824219
+288069,NEE,2021-06-10,73.51000213623047
+288070,NEE,2021-06-11,73.48999786376953
+288071,NEE,2021-06-14,73.30999755859375
+288072,NEE,2021-06-15,73.43000030517578
+288073,NEE,2021-06-16,73.30000305175781
+288074,NEE,2021-06-17,74.58000183105469
+288075,NEE,2021-06-18,73.27999877929688
+288076,NEE,2021-06-21,74.33000183105469
+288077,NEE,2021-06-22,74.11000061035156
+288078,NEE,2021-06-23,73.3499984741211
+288079,NEE,2021-06-24,72.87999725341797
+288080,NEE,2021-06-25,73.86000061035156
+288081,NEE,2021-06-28,75.1500015258789
+288082,NEE,2021-06-29,74.08000183105469
+288083,NEE,2021-06-30,73.27999877929688
+288084,NEE,2021-07-01,74.19000244140625
+288085,NEE,2021-07-02,74.27999877929688
+288086,NEE,2021-07-06,75.12999725341797
+288087,NEE,2021-07-07,75.33000183105469
+288088,NEE,2021-07-08,75.12999725341797
+288089,NEE,2021-07-09,74.98999786376953
+288090,NEE,2021-07-12,75.08999633789062
+288091,NEE,2021-07-13,74.86000061035156
+288092,NEE,2021-07-14,75.69999694824219
+288093,NEE,2021-07-15,76.81999969482422
+288094,NEE,2021-07-16,77.91999816894531
+288095,NEE,2021-07-19,76.98999786376953
+288096,NEE,2021-07-20,77.16999816894531
+288097,NEE,2021-07-21,75.87999725341797
+288098,NEE,2021-07-22,76.12000274658203
+288099,NEE,2021-07-23,77.19999694824219
+288100,NEE,2021-07-26,76.91000366210938
+288101,NEE,2021-07-27,77.86000061035156
+288102,NEE,2021-07-28,77.8499984741211
+288103,NEE,2021-07-29,78.16000366210938
+288104,NEE,2021-07-30,77.9000015258789
+288105,NEE,2021-08-02,78.80999755859375
+288106,NEE,2021-08-03,79.41999816894531
+288107,NEE,2021-08-04,79.87000274658203
+288108,NEE,2021-08-05,80.48999786376953
+288109,NEE,2021-08-06,80.61000061035156
+288110,NEE,2021-08-09,80.55999755859375
+288111,NEE,2021-08-10,80.52999877929688
+288112,NEE,2021-08-11,82.37000274658203
+288113,NEE,2021-08-12,83.0
+288114,NEE,2021-08-13,83.44999694824219
+288115,NEE,2021-08-16,83.94999694824219
+288116,NEE,2021-08-17,83.95999908447266
+288117,NEE,2021-08-18,84.41999816894531
+288118,NEE,2021-08-19,84.55000305175781
+288119,NEE,2021-08-20,86.27999877929688
+288120,NEE,2021-08-23,84.4000015258789
+288121,NEE,2021-08-24,84.13999938964844
+288122,NEE,2021-08-25,84.52999877929688
+288123,NEE,2021-08-26,83.80999755859375
+288124,NEE,2021-08-27,83.41000366210938
+288125,NEE,2021-08-30,83.94999694824219
+288126,NEE,2021-08-31,83.98999786376953
+288127,NEE,2021-09-01,85.33999633789062
+288128,NEE,2021-09-02,86.4800033569336
+288129,NEE,2021-09-03,85.69000244140625
+288130,NEE,2021-09-07,85.02999877929688
+288131,NEE,2021-09-08,86.44000244140625
+288132,NEE,2021-09-09,85.83999633789062
+288133,NEE,2021-09-10,84.93000030517578
+288134,NEE,2021-09-13,84.58000183105469
+288135,NEE,2021-09-14,84.63999938964844
+288136,NEE,2021-09-15,84.61000061035156
+288137,NEE,2021-09-16,84.0
+288138,NEE,2021-09-17,81.63999938964844
+288139,NEE,2021-09-20,81.69000244140625
+288140,NEE,2021-09-21,81.91999816894531
+288141,NEE,2021-09-22,81.9000015258789
+288142,NEE,2021-09-23,81.2699966430664
+288143,NEE,2021-09-24,80.69999694824219
+288144,NEE,2021-09-27,78.76000213623047
+288145,NEE,2021-09-28,77.2699966430664
+288146,NEE,2021-09-29,78.3499984741211
+288147,NEE,2021-09-30,78.5199966430664
+288148,NEE,2021-10-01,79.20999908447266
+288149,NEE,2021-10-04,79.36000061035156
+288150,NEE,2021-10-05,79.4800033569336
+288151,NEE,2021-10-06,81.18000030517578
+288152,NEE,2021-10-07,80.91999816894531
+288153,NEE,2021-10-08,80.20999908447266
+288154,NEE,2021-10-11,77.83000183105469
+288155,NEE,2021-10-12,78.87000274658203
+288156,NEE,2021-10-13,80.19000244140625
+288157,NEE,2021-10-14,81.45999908447266
+288158,NEE,2021-10-15,81.66999816894531
+288159,NEE,2021-10-18,80.98999786376953
+288160,NEE,2021-10-19,82.02999877929688
+288161,NEE,2021-10-20,83.91999816894531
+288162,NEE,2021-10-21,83.80999755859375
+288163,NEE,2021-10-22,84.41999816894531
+288164,NEE,2021-10-25,84.29000091552734
+288165,NEE,2021-10-26,85.47000122070312
+288166,NEE,2021-10-27,85.01000213623047
+288167,NEE,2021-10-28,86.41999816894531
+288168,NEE,2021-10-29,85.33000183105469
+288169,NEE,2021-11-01,85.58999633789062
+288170,NEE,2021-11-02,85.41999816894531
+288171,NEE,2021-11-03,85.23999786376953
+288172,NEE,2021-11-04,84.76000213623047
+288173,NEE,2021-11-05,85.52999877929688
+288174,NEE,2021-11-08,84.58999633789062
+288175,NEE,2021-11-09,84.94000244140625
+288176,NEE,2021-11-10,85.19999694824219
+288177,NEE,2021-11-11,85.37000274658203
+288178,NEE,2021-11-12,86.30999755859375
+288179,NEE,2021-11-15,87.33999633789062
+288180,NEE,2021-11-16,86.9800033569336
+288181,NEE,2021-11-17,87.77999877929688
+288182,NEE,2021-11-18,87.5999984741211
+288183,NEE,2021-11-19,88.30999755859375
+288184,NEE,2021-11-22,87.36000061035156
+288185,NEE,2021-11-23,87.30999755859375
+288186,NEE,2021-11-24,87.20999908447266
+288187,NEE,2021-11-26,86.08999633789062
+288188,NEE,2021-11-29,88.66000366210938
+288189,NEE,2021-11-30,86.77999877929688
+288190,NEE,2021-12-01,87.83999633789062
+288191,NEE,2021-12-02,88.62000274658203
+288192,NEE,2021-12-03,88.02999877929688
+288193,NEE,2021-12-06,89.1500015258789
+288194,NEE,2021-12-07,90.41000366210938
+288195,NEE,2021-12-08,90.31999969482422
+288196,NEE,2021-12-09,89.91000366210938
+288197,NEE,2021-12-10,90.27999877929688
+288198,NEE,2021-12-13,91.73999786376952
+288199,NEE,2021-12-14,90.02999877929688
+288200,NEE,2021-12-15,92.0
+288201,NEE,2021-12-16,92.2300033569336
+288202,NEE,2021-12-17,90.94000244140624
+288203,NEE,2021-12-20,89.94000244140625
+288204,NEE,2021-12-21,90.4499969482422
+288205,NEE,2021-12-22,90.8000030517578
+288206,NEE,2021-12-23,90.6999969482422
+288207,NEE,2021-12-27,91.31999969482422
+288208,NEE,2021-12-28,91.87999725341795
+288209,NEE,2021-12-29,91.98999786376952
+288210,NEE,2021-12-30,92.7699966430664
+288211,NEE,2021-12-31,93.36000061035156
+288212,NEE,2022-01-03,91.66000366210938
+288213,NEE,2022-01-04,90.68000030517578
+288214,NEE,2022-01-05,89.7300033569336
+288215,NEE,2022-01-06,85.7699966430664
+288216,NEE,2022-01-07,86.41000366210938
+288217,NEE,2022-01-10,84.29000091552734
+288218,NEE,2022-01-11,84.79000091552734
+288219,NEE,2022-01-12,85.08999633789062
+288220,NEE,2022-01-13,84.9000015258789
+288221,NEE,2022-01-14,83.19999694824219
+288222,NEE,2022-01-18,81.25
+288223,NEE,2022-01-19,82.58999633789062
+288224,NEE,2022-01-20,83.51000213623047
+288225,NEE,2022-01-21,82.5999984741211
+288226,NEE,2022-01-24,81.91999816894531
+288227,NEE,2022-01-25,75.0999984741211
+288228,NEE,2022-01-26,72.63999938964844
+288229,NEE,2022-01-27,72.51000213623047
+288230,NEE,2022-01-28,72.5
+288231,NEE,2022-01-31,78.12000274658203
+288232,NEE,2022-02-01,77.2300033569336
+288233,NEE,2022-02-02,77.7300033569336
+288234,NEE,2022-02-03,75.7699966430664
+288235,NEE,2022-02-04,76.01000213623047
+288236,NEE,2022-02-07,75.68000030517578
+288237,NEE,2022-02-08,75.45999908447266
+288238,NEE,2022-02-09,76.66000366210938
+288239,NEE,2022-02-10,75.44999694824219
+288240,NEE,2022-02-11,74.95999908447266
+288241,NEE,2022-02-14,74.91999816894531
+288242,NEE,2022-02-15,75.08999633789062
+288243,NEE,2022-02-16,75.2300033569336
+288244,NEE,2022-02-17,75.37999725341797
+288245,NEE,2022-02-18,74.1500015258789
+288246,NEE,2022-02-22,73.77999877929688
+288247,NEE,2022-02-23,72.31999969482422
+288248,NEE,2022-02-24,75.44000244140625
+288249,NEE,2022-02-25,77.16000366210938
+288250,NEE,2022-02-28,78.2699966430664
+288251,NEE,2022-03-01,77.44000244140625
+288252,NEE,2022-03-02,77.55000305175781
+288253,NEE,2022-03-03,78.79000091552734
+288254,NEE,2022-03-04,80.20999908447266
+288255,NEE,2022-03-07,84.18000030517578
+288256,NEE,2022-03-08,81.94999694824219
+288257,NEE,2022-03-09,80.31999969482422
+288258,NEE,2022-03-10,80.16000366210938
+288259,NEE,2022-03-11,79.30000305175781
+288260,NEE,2022-03-14,79.27999877929688
+288261,NEE,2022-03-15,81.9800033569336
+288262,NEE,2022-03-16,82.51000213623047
+288263,NEE,2022-03-17,82.69000244140625
+288264,NEE,2022-03-18,82.37000274658203
+288265,NEE,2022-03-21,81.80000305175781
+288266,NEE,2022-03-22,82.8499984741211
+288267,NEE,2022-03-23,82.56999969482422
+288268,NEE,2022-03-24,83.69999694824219
+288269,NEE,2022-03-25,83.94000244140625
+288270,NEE,2022-03-28,84.43000030517578
+288271,NEE,2022-03-29,84.62000274658203
+288272,NEE,2022-03-30,85.5
+288273,NEE,2022-03-31,84.70999908447266
+288274,NEE,2022-04-01,85.70999908447266
+288275,NEE,2022-04-04,85.62000274658203
+288276,NEE,2022-04-05,86.33000183105469
+288277,NEE,2022-04-06,86.48999786376953
+288278,NEE,2022-04-07,87.08000183105469
+288279,NEE,2022-04-08,86.08999633789062
+288280,NEE,2022-04-11,84.58000183105469
+288281,NEE,2022-04-12,83.88999938964844
+288282,NEE,2022-04-13,83.55000305175781
+288283,NEE,2022-04-14,82.80999755859375
+288284,NEE,2022-04-18,81.70999908447266
+288285,NEE,2022-04-19,81.83000183105469
+288286,NEE,2022-04-20,81.51000213623047
+288287,NEE,2022-04-21,76.18000030517578
+288288,NEE,2022-04-22,73.94999694824219
+288289,NEE,2022-04-25,74.04000091552734
+288290,NEE,2022-04-26,73.56999969482422
+288291,NEE,2022-04-27,73.2699966430664
+288292,NEE,2022-04-28,73.48999786376953
+288293,NEE,2022-04-29,71.0199966430664
+288294,NEE,2022-05-02,69.87000274658203
+288295,NEE,2022-05-03,70.76000213623047
+288296,NEE,2022-05-04,73.05999755859375
+288297,NEE,2022-05-05,71.83999633789062
+288298,NEE,2022-05-06,72.47000122070312
+288299,NEE,2022-05-09,70.70999908447266
+288300,NEE,2022-05-10,69.98999786376953
+288301,NEE,2022-05-11,70.19999694824219
+288302,NEE,2022-05-12,68.51000213623047
+288303,NEE,2022-05-13,69.80000305175781
+288304,NEE,2022-05-16,70.12000274658203
+288305,NEE,2022-05-17,72.0199966430664
+288306,NEE,2022-05-18,71.0
+288307,NEE,2022-05-19,70.45999908447266
+288308,NEE,2022-05-20,71.22000122070312
+288309,NEE,2022-05-23,72.55000305175781
+288310,NEE,2022-05-24,74.66999816894531
+288311,NEE,2022-05-25,74.79000091552734
+288312,NEE,2022-05-26,75.04000091552734
+288313,NEE,2022-05-27,77.43000030517578
+288314,NEE,2022-05-31,75.69000244140625
+288315,NEE,2022-06-01,76.16999816894531
+288316,NEE,2022-06-02,78.5199966430664
+288317,NEE,2022-06-03,78.69000244140625
+288318,NEE,2022-06-06,80.19000244140625
+288319,NEE,2022-06-07,79.77999877929688
+288320,NEE,2022-06-08,78.48999786376953
+288321,NEE,2022-06-09,77.33999633789062
+288322,NEE,2022-06-10,75.91000366210938
+288323,NEE,2022-06-13,72.41000366210938
+288324,NEE,2022-06-14,71.4800033569336
+288325,NEE,2022-06-15,74.19000244140625
+288326,NEE,2022-06-16,70.87000274658203
+288327,NEE,2022-06-17,70.80999755859375
+288328,NEE,2022-06-21,72.7300033569336
+288329,NEE,2022-06-22,74.69000244140625
+288330,NEE,2022-06-23,77.19999694824219
+288331,NEE,2022-06-24,78.0199966430664
+288332,NEE,2022-06-27,77.88999938964844
+288333,NEE,2022-06-28,76.44000244140625
+288334,NEE,2022-06-29,76.0
+288335,NEE,2022-06-30,77.45999908447266
+288336,NEE,2022-07-01,80.55999755859375
+288337,NEE,2022-07-05,79.11000061035156
+288338,NEE,2022-07-06,79.56999969482422
+288339,NEE,2022-07-07,80.37999725341797
+288340,NEE,2022-07-08,80.25
+288341,NEE,2022-07-11,80.68000030517578
+288342,NEE,2022-07-12,79.94999694824219
+288343,NEE,2022-07-13,80.26000213623047
+288344,NEE,2022-07-14,80.12999725341797
+288345,NEE,2022-07-15,78.70999908447266
+288346,NEE,2022-07-18,77.51000213623047
+288347,NEE,2022-07-19,78.93000030517578
+288348,NEE,2022-07-20,78.31999969482422
+288349,NEE,2022-07-21,78.87000274658203
+288350,NEE,2022-07-22,80.25
+288351,NEE,2022-07-25,80.9800033569336
+288352,NEE,2022-07-26,79.91000366210938
+288353,NEE,2022-07-27,80.37999725341797
+288354,NEE,2022-07-28,84.54000091552734
+288355,NEE,2022-07-29,84.48999786376953
+288356,NEE,2022-08-01,85.30999755859375
+288357,NEE,2022-08-02,85.66999816894531
+288358,NEE,2022-08-03,86.45999908447266
+288359,NEE,2022-08-04,87.9800033569336
+288360,NEE,2022-08-05,87.9800033569336
+288361,NEE,2022-08-08,87.5199966430664
+288362,NEE,2022-08-09,88.91999816894531
+288363,NEE,2022-08-10,89.77999877929688
+288364,NEE,2022-08-11,89.43000030517578
+288365,NEE,2022-08-12,90.47000122070312
+288366,NEE,2022-08-15,91.0
+288367,NEE,2022-08-16,90.52999877929688
+288368,NEE,2022-08-17,90.1999969482422
+288369,NEE,2022-08-18,90.23999786376952
+288370,NEE,2022-08-19,89.70999908447266
+288371,NEE,2022-08-22,88.54000091552734
+288372,NEE,2022-08-23,87.9800033569336
+288373,NEE,2022-08-24,88.70999908447266
+288374,NEE,2022-08-25,89.38999938964844
+288375,NEE,2022-08-26,88.05999755859375
+288376,NEE,2022-08-29,87.0199966430664
+288377,NEE,2022-08-30,85.69999694824219
+288378,NEE,2022-08-31,85.05999755859375
+288379,NEE,2022-09-01,86.26000213623047
+288380,NEE,2022-09-02,85.11000061035156
+288381,NEE,2022-09-06,87.37000274658203
+288382,NEE,2022-09-07,90.23999786376952
+288383,NEE,2022-09-08,90.2699966430664
+288384,NEE,2022-09-09,89.9000015258789
+288385,NEE,2022-09-12,90.80999755859376
+288386,NEE,2022-09-13,88.86000061035156
+288387,NEE,2022-09-14,88.87999725341797
+288388,NEE,2022-09-15,86.01000213623047
+288389,NEE,2022-09-16,84.79000091552734
+288390,NEE,2022-09-19,86.83999633789062
+288391,NEE,2022-09-20,85.69000244140625
+288392,NEE,2022-09-21,83.97000122070312
+288393,NEE,2022-09-22,83.54000091552734
+288394,NEE,2022-09-23,82.5199966430664
+288395,NEE,2022-09-26,81.1500015258789
+288396,NEE,2022-09-27,81.08000183105469
+288397,NEE,2022-09-28,82.37000274658203
+288398,NEE,2022-09-29,79.97000122070312
+288399,NEE,2022-09-30,78.41000366210938
+288400,NEE,2022-10-03,81.19000244140625
+288401,NEE,2022-10-04,82.81999969482422
+288402,NEE,2022-10-05,81.7699966430664
+288403,NEE,2022-10-06,78.91000366210938
+288404,NEE,2022-10-07,76.7300033569336
+288405,NEE,2022-10-10,76.73999786376953
+288406,NEE,2022-10-11,76.02999877929688
+288407,NEE,2022-10-12,72.75
+288408,NEE,2022-10-13,73.08999633789062
+288409,NEE,2022-10-14,71.7699966430664
+288410,NEE,2022-10-17,73.6500015258789
+288411,NEE,2022-10-18,75.05999755859375
+288412,NEE,2022-10-19,73.63999938964844
+288413,NEE,2022-10-20,70.63999938964844
+288414,NEE,2022-10-21,71.6500015258789
+288415,NEE,2022-10-24,73.27999877929688
+288416,NEE,2022-10-25,75.86000061035156
+288417,NEE,2022-10-26,75.5999984741211
+288418,NEE,2022-10-27,75.47000122070312
+288419,NEE,2022-10-28,79.02999877929688
+288420,NEE,2022-10-31,77.5
+288421,NEE,2022-11-01,77.70999908447266
+288422,NEE,2022-11-02,77.27999877929688
+288423,NEE,2022-11-03,78.18000030517578
+288424,NEE,2022-11-04,78.80000305175781
+288425,NEE,2022-11-07,77.29000091552734
+288426,NEE,2022-11-08,78.2699966430664
+288427,NEE,2022-11-09,78.19999694824219
+288428,NEE,2022-11-10,83.19999694824219
+288429,NEE,2022-11-11,83.30999755859375
+288430,NEE,2022-11-14,81.66000366210938
+288431,NEE,2022-11-15,82.91000366210938
+288432,NEE,2022-11-16,84.31999969482422
+288433,NEE,2022-11-17,82.3499984741211
+288434,NEE,2022-11-18,83.19999694824219
+288435,NEE,2022-11-21,83.5999984741211
+288436,NEE,2022-11-22,84.11000061035156
+288437,NEE,2022-11-23,84.91999816894531
+288438,NEE,2022-11-25,85.33999633789062
+288439,NEE,2022-11-28,83.7300033569336
+288440,NEE,2022-11-29,82.48999786376953
+288441,NEE,2022-11-30,84.69999694824219
+288442,NEE,2022-12-01,84.83000183105469
+288443,NEE,2022-12-02,85.19999694824219
+288444,NEE,2022-12-05,85.1500015258789
+288445,NEE,2022-12-06,85.18000030517578
+288446,NEE,2022-12-07,85.29000091552734
+288447,NEE,2022-12-08,85.76000213623047
+288448,NEE,2022-12-09,84.51000213623047
+288449,NEE,2022-12-12,86.55000305175781
+288450,NEE,2022-12-13,87.1500015258789
+288451,NEE,2022-12-14,87.05000305175781
+288452,NEE,2022-12-15,85.80999755859375
+288453,NEE,2022-12-16,84.13999938964844
+288454,NEE,2022-12-19,83.5199966430664
+288455,NEE,2022-12-20,83.5199966430664
+288456,NEE,2022-12-21,84.6500015258789
+288457,NEE,2022-12-22,83.33999633789062
+288458,NEE,2022-12-23,84.16999816894531
+288459,NEE,2022-12-27,84.0
+288460,NEE,2022-12-28,83.16000366210938
+288461,NEE,2022-12-29,84.08000183105469
+288462,NEE,2022-12-30,83.5999984741211
+288463,NEE,2023-01-03,83.83000183105469
+288464,NEE,2023-01-04,84.48999786376953
+288465,NEE,2023-01-05,82.62999725341797
+288466,NEE,2023-01-06,83.6500015258789
+288467,NEE,2023-01-09,84.06999969482422
+288468,NEE,2023-01-10,84.54000091552734
+288469,NEE,2023-01-11,85.0
+288470,NEE,2023-01-12,85.06999969482422
+288471,NEE,2023-01-13,84.68000030517578
+288472,NEE,2023-01-17,85.73999786376953
+288473,NEE,2023-01-18,83.80000305175781
+288474,NEE,2023-01-19,82.58999633789062
+288475,NEE,2023-01-20,81.81999969482422
+288476,NEE,2023-01-23,82.66999816894531
+288477,NEE,2023-01-24,83.9000015258789
+288478,NEE,2023-01-25,76.58999633789062
+288479,NEE,2023-01-26,76.4000015258789
+288480,NEE,2023-01-27,75.58000183105469
+288481,NEE,2023-01-30,75.05000305175781
+288482,NEE,2023-01-31,74.62999725341797
+288483,NEE,2023-02-01,74.23999786376953
+288484,NEE,2023-02-02,75.5999984741211
+288485,NEE,2023-02-03,74.66999816894531
+288486,NEE,2023-02-06,75.51000213623047
+288487,NEE,2023-02-07,76.08000183105469
+288488,NEE,2023-02-08,75.02999877929688
+288489,NEE,2023-02-09,73.2699966430664
+288490,NEE,2023-02-10,74.73999786376953
+288491,NEE,2023-02-13,75.62000274658203
+288492,NEE,2023-02-14,76.02999877929688
+288493,NEE,2023-02-15,76.94000244140625
+288494,NEE,2023-02-16,75.69000244140625
+288495,NEE,2023-02-17,76.06999969482422
+288496,NEE,2023-02-21,73.66000366210938
+288497,NEE,2023-02-22,73.68000030517578
+288498,NEE,2023-02-23,72.87000274658203
+288499,NEE,2023-02-24,72.91999816894531
+288500,NEE,2023-02-27,71.86000061035156
+288501,NEE,2023-02-28,71.02999877929688
+288502,NEE,2023-03-01,69.87000274658203
+288503,NEE,2023-03-02,72.20999908447266
+288504,NEE,2023-03-03,73.83000183105469
+288505,NEE,2023-03-06,74.4000015258789
+288506,NEE,2023-03-07,73.75
+288507,NEE,2023-03-08,74.25
+288508,NEE,2023-03-09,73.76000213623047
+288509,NEE,2023-03-10,73.01000213623047
+288510,NEE,2023-03-13,73.29000091552734
+288511,NEE,2023-03-14,74.55000305175781
+288512,NEE,2023-03-15,75.5199966430664
+288513,NEE,2023-03-16,76.2300033569336
+288514,NEE,2023-03-17,75.66999816894531
+288515,NEE,2023-03-20,75.97000122070312
+288516,NEE,2023-03-21,75.36000061035156
+288517,NEE,2023-03-22,74.12999725341797
+288518,NEE,2023-03-23,73.80999755859375
+288519,NEE,2023-03-24,75.69000244140625
+288520,NEE,2023-03-27,75.44000244140625
+288521,NEE,2023-03-28,75.23999786376953
+288522,NEE,2023-03-29,76.11000061035156
+288523,NEE,2023-03-30,76.58999633789062
+288524,NEE,2023-03-31,77.08000183105469
+288525,NEE,2023-04-03,76.66999816894531
+288526,NEE,2023-04-04,77.16000366210938
+288527,NEE,2023-04-05,78.33000183105469
+288528,NEE,2023-04-06,78.97000122070312
+288529,NEE,2023-04-10,78.43000030517578
+288530,NEE,2023-04-11,78.33999633789062
+288531,NEE,2023-04-12,78.58999633789062
+288532,NEE,2023-04-13,78.8499984741211
+288533,NEE,2023-04-14,78.0199966430664
+288534,NEE,2023-04-17,78.54000091552734
+288535,NEE,2023-04-18,78.30000305175781
+288536,NEE,2023-04-19,78.94000244140625
+288537,NEE,2023-04-20,78.75
+288538,NEE,2023-04-21,78.98999786376953
+288539,NEE,2023-04-24,79.04000091552734
+288540,NEE,2023-04-25,77.81999969482422
+288541,NEE,2023-04-26,74.06999969482422
+288542,NEE,2023-04-27,75.8499984741211
+288543,NEE,2023-04-28,76.62999725341797
+288544,NEE,2023-05-01,76.80000305175781
+288545,NEE,2023-05-02,75.94000244140625
+288546,NEE,2023-05-03,75.38999938964844
+288547,NEE,2023-05-04,75.51000213623047
+288548,NEE,2023-05-05,75.51000213623047
+288549,NEE,2023-05-08,76.05999755859375
+288550,NEE,2023-05-09,75.58000183105469
+288551,NEE,2023-05-10,76.88999938964844
+288552,NEE,2023-05-11,76.0999984741211
+288553,NEE,2023-05-12,77.95999908447266
+288554,MSFT,1986-03-13,0.0972220003604888
+288555,MSFT,1986-03-14,0.1006940007209777
+288556,MSFT,1986-03-17,0.1024309992790222
+288557,MSFT,1986-03-18,0.0998260006308555
+288558,MSFT,1986-03-19,0.0980900004506111
+288559,MSFT,1986-03-20,0.0954860001802444
+288560,MSFT,1986-03-21,0.0928819999098777
+288561,MSFT,1986-03-24,0.0902779996395111
+288562,MSFT,1986-03-25,0.0920139998197555
+288563,MSFT,1986-03-26,0.0946180000901222
+288564,MSFT,1986-03-27,0.0963540002703666
+288565,MSFT,1986-03-31,0.0954860001802444
+288566,MSFT,1986-04-01,0.0946180000901222
+288567,MSFT,1986-04-02,0.0954860001802444
+288568,MSFT,1986-04-03,0.0963540002703666
+288569,MSFT,1986-04-04,0.0963540002703666
+288570,MSFT,1986-04-07,0.0946180000901222
+288571,MSFT,1986-04-08,0.0954860001802444
+288572,MSFT,1986-04-09,0.0972220003604888
+288573,MSFT,1986-04-10,0.0980900004506111
+288574,MSFT,1986-04-11,0.0998260006308555
+288575,MSFT,1986-04-14,0.1006940007209777
+288576,MSFT,1986-04-15,0.1006940007209777
+288577,MSFT,1986-04-16,0.1041669994592666
+288578,MSFT,1986-04-17,0.1050349995493888
+288579,MSFT,1986-04-18,0.1015629991889
+288580,MSFT,1986-04-21,0.1015629991889
+288581,MSFT,1986-04-22,0.0998260006308555
+288582,MSFT,1986-04-23,0.1002599969506263
+288583,MSFT,1986-04-24,0.1102430000901222
+288584,MSFT,1986-04-25,0.1171879991889
+288585,MSFT,1986-04-28,0.1180559992790222
+288586,MSFT,1986-04-29,0.1145830005407333
+288587,MSFT,1986-04-30,0.1119790002703666
+288588,MSFT,1986-05-01,0.1102430000901222
+288589,MSFT,1986-05-02,0.1102430000901222
+288590,MSFT,1986-05-05,0.109375
+288591,MSFT,1986-05-06,0.1102430000901222
+288592,MSFT,1986-05-07,0.1102430000901222
+288593,MSFT,1986-05-08,0.1111110001802444
+288594,MSFT,1986-05-09,0.1102430000901222
+288595,MSFT,1986-05-12,0.1111110001802444
+288596,MSFT,1986-05-13,0.1119790002703666
+288597,MSFT,1986-05-14,0.1111110001802444
+288598,MSFT,1986-05-15,0.1111110001802444
+288599,MSFT,1986-05-16,0.1119790002703666
+288600,MSFT,1986-05-19,0.1102430000901222
+288601,MSFT,1986-05-20,0.109375
+288602,MSFT,1986-05-21,0.1076389998197555
+288603,MSFT,1986-05-22,0.1076389998197555
+288604,MSFT,1986-05-23,0.1076389998197555
+288605,MSFT,1986-05-27,0.1111110001802444
+288606,MSFT,1986-05-28,0.1145830005407333
+288607,MSFT,1986-05-29,0.1171879991889
+288608,MSFT,1986-05-30,0.1215279996395111
+288609,MSFT,1986-06-02,0.1180559992790222
+288610,MSFT,1986-06-03,0.1180559992790222
+288611,MSFT,1986-06-04,0.1171879991889
+288612,MSFT,1986-06-05,0.1189239993691444
+288613,MSFT,1986-06-06,0.1189239993691444
+288614,MSFT,1986-06-09,0.1137150004506111
+288615,MSFT,1986-06-10,0.1137150004506111
+288616,MSFT,1986-06-11,0.1137150004506111
+288617,MSFT,1986-06-12,0.109375
+288618,MSFT,1986-06-13,0.109375
+288619,MSFT,1986-06-16,0.1085069999098777
+288620,MSFT,1986-06-17,0.1102430000901222
+288621,MSFT,1986-06-18,0.109375
+288622,MSFT,1986-06-19,0.1085069999098777
+288623,MSFT,1986-06-20,0.1089410036802291
+288624,MSFT,1986-06-23,0.1102430000901222
+288625,MSFT,1986-06-24,0.109375
+288626,MSFT,1986-06-25,0.1076389998197555
+288627,MSFT,1986-06-26,0.1041669994592666
+288628,MSFT,1986-06-27,0.1032989993691444
+288629,MSFT,1986-06-30,0.1067709997296333
+288630,MSFT,1986-07-01,0.1067709997296333
+288631,MSFT,1986-07-02,0.1067709997296333
+288632,MSFT,1986-07-03,0.1085069999098777
+288633,MSFT,1986-07-07,0.1041669994592666
+288634,MSFT,1986-07-08,0.1015629991889
+288635,MSFT,1986-07-09,0.0972220003604888
+288636,MSFT,1986-07-10,0.0946180000901222
+288637,MSFT,1986-07-11,0.0972220003604888
+288638,MSFT,1986-07-14,0.0959199965000152
+288639,MSFT,1986-07-15,0.0972220003604888
+288640,MSFT,1986-07-16,0.1006940007209777
+288641,MSFT,1986-07-17,0.1024309992790222
+288642,MSFT,1986-07-18,0.1032989993691444
+288643,MSFT,1986-07-21,0.1032989993691444
+288644,MSFT,1986-07-22,0.1067709997296333
+288645,MSFT,1986-07-23,0.1041669994592666
+288646,MSFT,1986-07-24,0.1076389998197555
+288647,MSFT,1986-07-25,0.1085069999098777
+288648,MSFT,1986-07-28,0.1059029996395111
+288649,MSFT,1986-07-29,0.1032989993691444
+288650,MSFT,1986-07-30,0.0998260006308555
+288651,MSFT,1986-07-31,0.0989580005407333
+288652,MSFT,1986-08-01,0.0980900004506111
+288653,MSFT,1986-08-04,0.0980900004506111
+288654,MSFT,1986-08-05,0.0972220003604888
+288655,MSFT,1986-08-06,0.0963540002703666
+288656,MSFT,1986-08-07,0.0954860001802444
+288657,MSFT,1986-08-08,0.0963540002703666
+288658,MSFT,1986-08-11,0.0998260006308555
+288659,MSFT,1986-08-12,0.1024309992790222
+288660,MSFT,1986-08-13,0.1032989993691444
+288661,MSFT,1986-08-14,0.1059029996395111
+288662,MSFT,1986-08-15,0.1063370034098625
+288663,MSFT,1986-08-18,0.1050349995493888
+288664,MSFT,1986-08-19,0.1050349995493888
+288665,MSFT,1986-08-20,0.1041669994592666
+288666,MSFT,1986-08-21,0.1041669994592666
+288667,MSFT,1986-08-22,0.1024309992790222
+288668,MSFT,1986-08-25,0.1024309992790222
+288669,MSFT,1986-08-26,0.1015629991889
+288670,MSFT,1986-08-27,0.1015629991889
+288671,MSFT,1986-08-28,0.1015629991889
+288672,MSFT,1986-08-29,0.0989580005407333
+288673,MSFT,1986-09-02,0.0963540002703666
+288674,MSFT,1986-09-03,0.09375
+288675,MSFT,1986-09-04,0.1015629991889
+288676,MSFT,1986-09-05,0.1059029996395111
+288677,MSFT,1986-09-08,0.1050349995493888
+288678,MSFT,1986-09-09,0.1067709997296333
+288679,MSFT,1986-09-10,0.1050349995493888
+288680,MSFT,1986-09-11,0.1006940007209777
+288681,MSFT,1986-09-12,0.0980900004506111
+288682,MSFT,1986-09-15,0.0998260006308555
+288683,MSFT,1986-09-16,0.0998260006308555
+288684,MSFT,1986-09-17,0.1024309992790222
+288685,MSFT,1986-09-18,0.1032989993691444
+288686,MSFT,1986-09-19,0.1032989993691444
+288687,MSFT,1986-09-22,0.1024309992790222
+288688,MSFT,1986-09-23,0.1041669994592666
+288689,MSFT,1986-09-24,0.1028650030493736
+288690,MSFT,1986-09-25,0.1006940007209777
+288691,MSFT,1986-09-26,0.1006940007209777
+288692,MSFT,1986-09-29,0.0980900004506111
+288693,MSFT,1986-09-30,0.0980900004506111
+288694,MSFT,1986-10-01,0.0972220003604888
+288695,MSFT,1986-10-02,0.0972220003604888
+288696,MSFT,1986-10-03,0.0980900004506111
+288697,MSFT,1986-10-06,0.1059029996395111
+288698,MSFT,1986-10-07,0.1080730035901069
+288699,MSFT,1986-10-08,0.1111110001802444
+288700,MSFT,1986-10-09,0.1145830005407333
+288701,MSFT,1986-10-10,0.1197919994592666
+288702,MSFT,1986-10-13,0.1145830005407333
+288703,MSFT,1986-10-14,0.1163190007209777
+288704,MSFT,1986-10-15,0.1215279996395111
+288705,MSFT,1986-10-16,0.1215279996395111
+288706,MSFT,1986-10-17,0.125
+288707,MSFT,1986-10-20,0.1258679926395416
+288708,MSFT,1986-10-21,0.1310759931802749
+288709,MSFT,1986-10-22,0.1310759931802749
+288710,MSFT,1986-10-23,0.1310759931802749
+288711,MSFT,1986-10-24,0.1302080005407333
+288712,MSFT,1986-10-27,0.134549006819725
+288713,MSFT,1986-10-28,0.1375869959592819
+288714,MSFT,1986-10-29,0.1336809992790222
+288715,MSFT,1986-10-30,0.1362850069999694
+288716,MSFT,1986-10-31,0.134549006819725
+288717,MSFT,1986-11-03,0.1371529996395111
+288718,MSFT,1986-11-04,0.1423610001802444
+288719,MSFT,1986-11-05,0.1510419994592666
+288720,MSFT,1986-11-06,0.1545139998197555
+288721,MSFT,1986-11-07,0.1536460071802139
+288722,MSFT,1986-11-10,0.1475690007209777
+288723,MSFT,1986-11-11,0.1484380066394806
+288724,MSFT,1986-11-12,0.1484380066394806
+288725,MSFT,1986-11-13,0.1462669968605041
+288726,MSFT,1986-11-14,0.1475690007209777
+288727,MSFT,1986-11-17,0.1484380066394806
+288728,MSFT,1986-11-18,0.140625
+288729,MSFT,1986-11-19,0.1458330005407333
+288730,MSFT,1986-11-20,0.1571179926395416
+288731,MSFT,1986-11-21,0.1623259931802749
+288732,MSFT,1986-11-24,0.1753470003604889
+288733,MSFT,1986-11-25,0.1770830005407333
+288734,MSFT,1986-11-26,0.1753470003604889
+288735,MSFT,1986-11-28,0.1727429926395416
+288736,MSFT,1986-12-01,0.1692710071802139
+288737,MSFT,1986-12-02,0.1701389998197555
+288738,MSFT,1986-12-03,0.1688369959592819
+288739,MSFT,1986-12-04,0.1710070073604583
+288740,MSFT,1986-12-05,0.1701389998197555
+288741,MSFT,1986-12-08,0.1684029996395111
+288742,MSFT,1986-12-09,0.1675350069999694
+288743,MSFT,1986-12-10,0.1688369959592819
+288744,MSFT,1986-12-11,0.1701389998197555
+288745,MSFT,1986-12-12,0.1640630066394806
+288746,MSFT,1986-12-15,0.1597220003604889
+288747,MSFT,1986-12-16,0.1614580005407333
+288748,MSFT,1986-12-17,0.1631940007209777
+288749,MSFT,1986-12-18,0.1644970029592514
+288750,MSFT,1986-12-19,0.1684029996395111
+288751,MSFT,1986-12-22,0.1701389998197555
+288752,MSFT,1986-12-23,0.171875
+288753,MSFT,1986-12-24,0.1714410036802292
+288754,MSFT,1986-12-26,0.1710070073604583
+288755,MSFT,1986-12-29,0.1640630066394806
+288756,MSFT,1986-12-30,0.165799006819725
+288757,MSFT,1986-12-31,0.1675350069999694
+288758,MSFT,1987-01-02,0.165799006819725
+288759,MSFT,1987-01-05,0.1753470003604889
+288760,MSFT,1987-01-06,0.1779509931802749
+288761,MSFT,1987-01-07,0.1875
+288762,MSFT,1987-01-08,0.1935759931802749
+288763,MSFT,1987-01-09,0.2013889998197555
+288764,MSFT,1987-01-12,0.2144100069999694
+288765,MSFT,1987-01-13,0.2083330005407333
+288766,MSFT,1987-01-14,0.2083330005407333
+288767,MSFT,1987-01-15,0.2196179926395416
+288768,MSFT,1987-01-16,0.2144100069999694
+288769,MSFT,1987-01-19,0.2222220003604889
+288770,MSFT,1987-01-20,0.2256940007209777
+288771,MSFT,1987-01-21,0.2352429926395416
+288772,MSFT,1987-01-22,0.2586809992790222
+288773,MSFT,1987-01-23,0.234375
+288774,MSFT,1987-01-26,0.2387149930000305
+288775,MSFT,1987-01-27,0.2482639998197555
+288776,MSFT,1987-01-28,0.2491320073604583
+288777,MSFT,1987-01-29,0.2387149930000305
+288778,MSFT,1987-01-30,0.2539060115814209
+288779,MSFT,1987-02-02,0.2534720003604889
+288780,MSFT,1987-02-03,0.2491320073604583
+288781,MSFT,1987-02-04,0.25
+288782,MSFT,1987-02-05,0.2482639998197555
+288783,MSFT,1987-02-06,0.2391490042209625
+288784,MSFT,1987-02-09,0.236978992819786
+288785,MSFT,1987-02-10,0.2378470003604889
+288786,MSFT,1987-02-11,0.2491320073604583
+288787,MSFT,1987-02-12,0.2664929926395416
+288788,MSFT,1987-02-13,0.2638890147209167
+288789,MSFT,1987-02-17,0.265625
+288790,MSFT,1987-02-18,0.2491320073604583
+288791,MSFT,1987-02-19,0.2387149930000305
+288792,MSFT,1987-02-20,0.2361110001802444
+288793,MSFT,1987-02-23,0.2508679926395416
+288794,MSFT,1987-02-24,0.2630209922790527
+288795,MSFT,1987-02-25,0.2586809992790222
+288796,MSFT,1987-02-26,0.2682290077209472
+288797,MSFT,1987-02-27,0.2664929926395416
+288798,MSFT,1987-03-02,0.2586809992790222
+288799,MSFT,1987-03-03,0.2586809992790222
+288800,MSFT,1987-03-04,0.2769100069999695
+288801,MSFT,1987-03-05,0.2899309992790222
+288802,MSFT,1987-03-06,0.2890630066394806
+288803,MSFT,1987-03-09,0.2838540077209472
+288804,MSFT,1987-03-10,0.2925350069999695
+288805,MSFT,1987-03-11,0.296875
+288806,MSFT,1987-03-12,0.2981770038604736
+288807,MSFT,1987-03-13,0.2873260080814361
+288808,MSFT,1987-03-16,0.2855899930000305
+288809,MSFT,1987-03-17,0.2951390147209167
+288810,MSFT,1987-03-18,0.3107640147209167
+288811,MSFT,1987-03-19,0.3168399930000305
+288812,MSFT,1987-03-20,0.3133679926395416
+288813,MSFT,1987-03-23,0.3111979961395263
+288814,MSFT,1987-03-24,0.3133679926395416
+288815,MSFT,1987-03-25,0.312065988779068
+288816,MSFT,1987-03-26,0.3098959922790527
+288817,MSFT,1987-03-27,0.3185760080814361
+288818,MSFT,1987-03-30,0.3359380066394806
+288819,MSFT,1987-03-31,0.3359380066394806
+288820,MSFT,1987-04-01,0.3159720003604889
+288821,MSFT,1987-04-02,0.3298609852790832
+288822,MSFT,1987-04-03,0.3463540077209472
+288823,MSFT,1987-04-06,0.3446179926395416
+288824,MSFT,1987-04-07,0.3263890147209167
+288825,MSFT,1987-04-08,0.3359380066394806
+288826,MSFT,1987-04-09,0.3298609852790832
+288827,MSFT,1987-04-10,0.3320310115814209
+288828,MSFT,1987-04-13,0.3211809992790222
+288829,MSFT,1987-04-14,0.3263890147209167
+288830,MSFT,1987-04-15,0.3333329856395721
+288831,MSFT,1987-04-16,0.3420140147209167
+288832,MSFT,1987-04-20,0.3324649930000305
+288833,MSFT,1987-04-21,0.3376739919185638
+288834,MSFT,1987-04-22,0.3420140147209167
+288835,MSFT,1987-04-23,0.3420140147209167
+288836,MSFT,1987-04-24,0.34375
+288837,MSFT,1987-04-27,0.34375
+288838,MSFT,1987-04-28,0.3689239919185638
+288839,MSFT,1987-04-29,0.3585070073604584
+288840,MSFT,1987-04-30,0.3611109852790832
+288841,MSFT,1987-05-01,0.3645829856395721
+288842,MSFT,1987-05-04,0.3715279996395111
+288843,MSFT,1987-05-05,0.4019100069999695
+288844,MSFT,1987-05-06,0.3923609852790832
+288845,MSFT,1987-05-07,0.4105899930000305
+288846,MSFT,1987-05-08,0.4392359852790832
+288847,MSFT,1987-05-11,0.4270829856395721
+288848,MSFT,1987-05-12,0.4123260080814361
+288849,MSFT,1987-05-13,0.4227429926395416
+288850,MSFT,1987-05-14,0.4262149930000305
+288851,MSFT,1987-05-15,0.4140630066394806
+288852,MSFT,1987-05-18,0.4001739919185638
+288853,MSFT,1987-05-19,0.3862850069999695
+288854,MSFT,1987-05-20,0.3802079856395721
+288855,MSFT,1987-05-21,0.3871529996395111
+288856,MSFT,1987-05-22,0.3758679926395416
+288857,MSFT,1987-05-26,0.3802079856395721
+288858,MSFT,1987-05-27,0.3802079856395721
+288859,MSFT,1987-05-28,0.4036459922790527
+288860,MSFT,1987-05-29,0.4001739919185638
+288861,MSFT,1987-06-01,0.3923609852790832
+288862,MSFT,1987-06-02,0.390625
+288863,MSFT,1987-06-03,0.3932290077209472
+288864,MSFT,1987-06-04,0.390625
+288865,MSFT,1987-06-05,0.3793399930000305
+288866,MSFT,1987-06-08,0.3810760080814361
+288867,MSFT,1987-06-09,0.3784720003604889
+288868,MSFT,1987-06-10,0.359375
+288869,MSFT,1987-06-11,0.3385420143604278
+288870,MSFT,1987-06-12,0.3411459922790527
+288871,MSFT,1987-06-15,0.3411459922790527
+288872,MSFT,1987-06-16,0.3480899930000305
+288873,MSFT,1987-06-17,0.3602429926395416
+288874,MSFT,1987-06-18,0.3641490042209625
+288875,MSFT,1987-06-19,0.3628470003604889
+288876,MSFT,1987-06-22,0.3602429926395416
+288877,MSFT,1987-06-23,0.3567709922790527
+288878,MSFT,1987-06-24,0.3637149930000305
+288879,MSFT,1987-06-25,0.3628470003604889
+288880,MSFT,1987-06-26,0.3637149930000305
+288881,MSFT,1987-06-29,0.3619790077209472
+288882,MSFT,1987-06-30,0.3541670143604278
+288883,MSFT,1987-07-01,0.3559029996395111
+288884,MSFT,1987-07-02,0.3472220003604889
+288885,MSFT,1987-07-06,0.3385420143604278
+288886,MSFT,1987-07-07,0.3133679926395416
+288887,MSFT,1987-07-08,0.3237850069999695
+288888,MSFT,1987-07-09,0.3324649930000305
+288889,MSFT,1987-07-10,0.3368059992790222
+288890,MSFT,1987-07-13,0.3446179926395416
+288891,MSFT,1987-07-14,0.3645829856395721
+288892,MSFT,1987-07-15,0.3550350069999695
+288893,MSFT,1987-07-16,0.3541670143604278
+288894,MSFT,1987-07-17,0.3550350069999695
+288895,MSFT,1987-07-20,0.3454859852790832
+288896,MSFT,1987-07-21,0.3446179926395416
+288897,MSFT,1987-07-22,0.3472220003604889
+288898,MSFT,1987-07-23,0.3394100069999695
+288899,MSFT,1987-07-24,0.3420140147209167
+288900,MSFT,1987-07-27,0.3463540077209472
+288901,MSFT,1987-07-28,0.3454859852790832
+288902,MSFT,1987-07-29,0.3446179926395416
+288903,MSFT,1987-07-30,0.3368059992790222
+288904,MSFT,1987-07-31,0.3263890147209167
+288905,MSFT,1987-08-03,0.3185760080814361
+288906,MSFT,1987-08-04,0.3255209922790527
+288907,MSFT,1987-08-05,0.3376739919185638
+288908,MSFT,1987-08-06,0.3506940007209778
+288909,MSFT,1987-08-07,0.359375
+288910,MSFT,1987-08-10,0.359375
+288911,MSFT,1987-08-11,0.3524309992790222
+288912,MSFT,1987-08-12,0.3472220003604889
+288913,MSFT,1987-08-13,0.3576390147209167
+288914,MSFT,1987-08-14,0.359375
+288915,MSFT,1987-08-17,0.3619790077209472
+288916,MSFT,1987-08-18,0.3559029996395111
+288917,MSFT,1987-08-19,0.3559029996395111
+288918,MSFT,1987-08-20,0.3654510080814361
+288919,MSFT,1987-08-21,0.3715279996395111
+288920,MSFT,1987-08-24,0.3880209922790527
+288921,MSFT,1987-08-25,0.3984380066394806
+288922,MSFT,1987-08-26,0.4010420143604278
+288923,MSFT,1987-08-27,0.4019100069999695
+288924,MSFT,1987-08-28,0.4175350069999695
+288925,MSFT,1987-08-31,0.4123260080814361
+288926,MSFT,1987-09-01,0.3940970003604889
+288927,MSFT,1987-09-02,0.3993059992790222
+288928,MSFT,1987-09-03,0.4001739919185638
+288929,MSFT,1987-09-04,0.3888890147209167
+288930,MSFT,1987-09-08,0.3871529996395111
+288931,MSFT,1987-09-09,0.3914929926395416
+288932,MSFT,1987-09-10,0.3975690007209778
+288933,MSFT,1987-09-11,0.4036459922790527
+288934,MSFT,1987-09-14,0.4140630066394806
+288935,MSFT,1987-09-15,0.4092879891395569
+288936,MSFT,1987-09-16,0.4053820073604584
+288937,MSFT,1987-09-17,0.4027779996395111
+288938,MSFT,1987-09-18,0.3993059992790222
+288939,MSFT,1987-09-21,0.3715279996395111
+288940,MSFT,1987-09-22,0.3975690007209778
+288941,MSFT,1987-09-23,0.4184029996395111
+288942,MSFT,1987-09-24,0.4253470003604889
+288943,MSFT,1987-09-25,0.4305559992790222
+288944,MSFT,1987-09-28,0.4444440007209778
+288945,MSFT,1987-09-29,0.4461809992790222
+288946,MSFT,1987-09-30,0.4600690007209778
+288947,MSFT,1987-10-01,0.4756940007209778
+288948,MSFT,1987-10-02,0.5034719705581665
+288949,MSFT,1987-10-05,0.5486109852790833
+288950,MSFT,1987-10-06,0.5121530294418335
+288951,MSFT,1987-10-07,0.5069440007209778
+288952,MSFT,1987-10-08,0.5
+288953,MSFT,1987-10-09,0.4982640147209167
+288954,MSFT,1987-10-12,0.4965279996395111
+288955,MSFT,1987-10-13,0.5086809992790222
+288956,MSFT,1987-10-14,0.4947920143604278
+288957,MSFT,1987-10-15,0.4895829856395721
+288958,MSFT,1987-10-16,0.4496529996395111
+288959,MSFT,1987-10-19,0.3142359852790832
+288960,MSFT,1987-10-20,0.3333329856395721
+288961,MSFT,1987-10-21,0.3932290077209472
+288962,MSFT,1987-10-22,0.3697920143604278
+288963,MSFT,1987-10-23,0.3350690007209778
+288964,MSFT,1987-10-26,0.2725690007209778
+288965,MSFT,1987-10-27,0.2864579856395721
+288966,MSFT,1987-10-28,0.2864579856395721
+288967,MSFT,1987-10-29,0.3315970003604889
+288968,MSFT,1987-10-30,0.3454859852790832
+288969,MSFT,1987-11-02,0.3489579856395721
+288970,MSFT,1987-11-03,0.3333329856395721
+288971,MSFT,1987-11-04,0.3385420143604278
+288972,MSFT,1987-11-05,0.3506940007209778
+288973,MSFT,1987-11-06,0.3298609852790832
+288974,MSFT,1987-11-09,0.3263890147209167
+288975,MSFT,1987-11-10,0.3263890147209167
+288976,MSFT,1987-11-11,0.3402779996395111
+288977,MSFT,1987-11-12,0.3472220003604889
+288978,MSFT,1987-11-13,0.3350690007209778
+288979,MSFT,1987-11-16,0.3315970003604889
+288980,MSFT,1987-11-17,0.3246529996395111
+288981,MSFT,1987-11-18,0.3333329856395721
+288982,MSFT,1987-11-19,0.3211809992790222
+288983,MSFT,1987-11-20,0.3298609852790832
+288984,MSFT,1987-11-23,0.3315970003604889
+288985,MSFT,1987-11-24,0.3298609852790832
+288986,MSFT,1987-11-25,0.3194440007209778
+288987,MSFT,1987-11-27,0.3142359852790832
+288988,MSFT,1987-11-30,0.3107640147209167
+288989,MSFT,1987-12-01,0.3038190007209778
+288990,MSFT,1987-12-02,0.3055559992790222
+288991,MSFT,1987-12-03,0.2803820073604584
+288992,MSFT,1987-12-04,0.2916670143604278
+288993,MSFT,1987-12-07,0.3003470003604889
+288994,MSFT,1987-12-08,0.3298609852790832
+288995,MSFT,1987-12-09,0.3211809992790222
+288996,MSFT,1987-12-10,0.3298609852790832
+288997,MSFT,1987-12-11,0.3333329856395721
+288998,MSFT,1987-12-14,0.3524309992790222
+288999,MSFT,1987-12-15,0.3559029996395111
+289000,MSFT,1987-12-16,0.3767359852790832
+289001,MSFT,1987-12-17,0.3611109852790832
+289002,MSFT,1987-12-18,0.3611109852790832
+289003,MSFT,1987-12-21,0.3576390147209167
+289004,MSFT,1987-12-22,0.3645829856395721
+289005,MSFT,1987-12-23,0.3697920143604278
+289006,MSFT,1987-12-24,0.3697920143604278
+289007,MSFT,1987-12-28,0.3559029996395111
+289008,MSFT,1987-12-29,0.3784720003604889
+289009,MSFT,1987-12-30,0.3871529996395111
+289010,MSFT,1987-12-31,0.3767359852790832
+289011,MSFT,1988-01-04,0.3888890147209167
+289012,MSFT,1988-01-05,0.3958329856395721
+289013,MSFT,1988-01-06,0.40625
+289014,MSFT,1988-01-07,0.4201390147209167
+289015,MSFT,1988-01-08,0.3888890147209167
+289016,MSFT,1988-01-11,0.4019100069999695
+289017,MSFT,1988-01-12,0.3940970003604889
+289018,MSFT,1988-01-13,0.3940970003604889
+289019,MSFT,1988-01-14,0.390625
+289020,MSFT,1988-01-15,0.4010420143604278
+289021,MSFT,1988-01-18,0.3975690007209778
+289022,MSFT,1988-01-19,0.3975690007209778
+289023,MSFT,1988-01-20,0.375
+289024,MSFT,1988-01-21,0.3819440007209778
+289025,MSFT,1988-01-22,0.3741320073604584
+289026,MSFT,1988-01-25,0.3871529996395111
+289027,MSFT,1988-01-26,0.3784720003604889
+289028,MSFT,1988-01-27,0.3871529996395111
+289029,MSFT,1988-01-28,0.3923609852790832
+289030,MSFT,1988-01-29,0.3871529996395111
+289031,MSFT,1988-02-01,0.3836809992790222
+289032,MSFT,1988-02-02,0.3871529996395111
+289033,MSFT,1988-02-03,0.3663190007209778
+289034,MSFT,1988-02-04,0.3541670143604278
+289035,MSFT,1988-02-05,0.3576390147209167
+289036,MSFT,1988-02-08,0.359375
+289037,MSFT,1988-02-09,0.3663190007209778
+289038,MSFT,1988-02-10,0.3732640147209167
+289039,MSFT,1988-02-11,0.3802079856395721
+289040,MSFT,1988-02-12,0.3836809992790222
+289041,MSFT,1988-02-16,0.3993059992790222
+289042,MSFT,1988-02-17,0.3993059992790222
+289043,MSFT,1988-02-18,0.4027779996395111
+289044,MSFT,1988-02-19,0.4079859852790832
+289045,MSFT,1988-02-22,0.4079859852790832
+289046,MSFT,1988-02-23,0.4131940007209778
+289047,MSFT,1988-02-24,0.4157989919185638
+289048,MSFT,1988-02-25,0.4036459922790527
+289049,MSFT,1988-02-26,0.4045140147209167
+289050,MSFT,1988-02-29,0.4123260080814361
+289051,MSFT,1988-03-01,0.4097220003604889
+289052,MSFT,1988-03-02,0.4131940007209778
+289053,MSFT,1988-03-03,0.4236109852790832
+289054,MSFT,1988-03-04,0.421875
+289055,MSFT,1988-03-07,0.4348959922790527
+289056,MSFT,1988-03-08,0.4435760080814361
+289057,MSFT,1988-03-09,0.4444440007209778
+289058,MSFT,1988-03-10,0.4357640147209167
+289059,MSFT,1988-03-11,0.4340279996395111
+289060,MSFT,1988-03-14,0.4418399930000305
+289061,MSFT,1988-03-15,0.4340279996395111
+289062,MSFT,1988-03-16,0.4496529996395111
+289063,MSFT,1988-03-17,0.4435760080814361
+289064,MSFT,1988-03-18,0.4045140147209167
+289065,MSFT,1988-03-21,0.4079859852790832
+289066,MSFT,1988-03-22,0.4184029996395111
+289067,MSFT,1988-03-23,0.4097220003604889
+289068,MSFT,1988-03-24,0.3923609852790832
+289069,MSFT,1988-03-25,0.3897570073604584
+289070,MSFT,1988-03-28,0.3949649930000305
+289071,MSFT,1988-03-29,0.3923609852790832
+289072,MSFT,1988-03-30,0.3802079856395721
+289073,MSFT,1988-03-31,0.3923609852790832
+289074,MSFT,1988-04-04,0.3836809992790222
+289075,MSFT,1988-04-05,0.3888890147209167
+289076,MSFT,1988-04-06,0.4036459922790527
+289077,MSFT,1988-04-07,0.3975690007209778
+289078,MSFT,1988-04-08,0.4027779996395111
+289079,MSFT,1988-04-11,0.3993059992790222
+289080,MSFT,1988-04-12,0.3871529996395111
+289081,MSFT,1988-04-13,0.3958329856395721
+289082,MSFT,1988-04-14,0.3680559992790222
+289083,MSFT,1988-04-15,0.3767359852790832
+289084,MSFT,1988-04-18,0.3802079856395721
+289085,MSFT,1988-04-19,0.3767359852790832
+289086,MSFT,1988-04-20,0.3784720003604889
+289087,MSFT,1988-04-21,0.3776040077209472
+289088,MSFT,1988-04-22,0.3836809992790222
+289089,MSFT,1988-04-25,0.3828130066394806
+289090,MSFT,1988-04-26,0.3871529996395111
+289091,MSFT,1988-04-27,0.3854170143604278
+289092,MSFT,1988-04-28,0.3845489919185638
+289093,MSFT,1988-04-29,0.3784720003604889
+289094,MSFT,1988-05-02,0.3819440007209778
+289095,MSFT,1988-05-03,0.3923609852790832
+289096,MSFT,1988-05-04,0.3967010080814361
+289097,MSFT,1988-05-05,0.3958329856395721
+289098,MSFT,1988-05-06,0.3975690007209778
+289099,MSFT,1988-05-09,0.3975690007209778
+289100,MSFT,1988-05-10,0.3958329856395721
+289101,MSFT,1988-05-11,0.3871529996395111
+289102,MSFT,1988-05-12,0.3888890147209167
+289103,MSFT,1988-05-13,0.3940970003604889
+289104,MSFT,1988-05-16,0.4045140147209167
+289105,MSFT,1988-05-17,0.4027779996395111
+289106,MSFT,1988-05-18,0.3940970003604889
+289107,MSFT,1988-05-19,0.3958329856395721
+289108,MSFT,1988-05-20,0.390625
+289109,MSFT,1988-05-23,0.3819440007209778
+289110,MSFT,1988-05-24,0.3940970003604889
+289111,MSFT,1988-05-25,0.3871529996395111
+289112,MSFT,1988-05-26,0.3897570073604584
+289113,MSFT,1988-05-27,0.3854170143604278
+289114,MSFT,1988-05-31,0.4027779996395111
+289115,MSFT,1988-06-01,0.4114579856395721
+289116,MSFT,1988-06-02,0.4097220003604889
+289117,MSFT,1988-06-03,0.4131940007209778
+289118,MSFT,1988-06-06,0.421875
+289119,MSFT,1988-06-07,0.4236109852790832
+289120,MSFT,1988-06-08,0.4305559992790222
+289121,MSFT,1988-06-09,0.4288190007209778
+289122,MSFT,1988-06-10,0.4322920143604278
+289123,MSFT,1988-06-13,0.4331600069999695
+289124,MSFT,1988-06-14,0.4375
+289125,MSFT,1988-06-15,0.4444440007209778
+289126,MSFT,1988-06-16,0.4409720003604889
+289127,MSFT,1988-06-17,0.4375
+289128,MSFT,1988-06-20,0.4357640147209167
+289129,MSFT,1988-06-21,0.4444440007209778
+289130,MSFT,1988-06-22,0.4652779996395111
+289131,MSFT,1988-06-23,0.4583329856395721
+289132,MSFT,1988-06-24,0.453125
+289133,MSFT,1988-06-27,0.4444440007209778
+289134,MSFT,1988-06-28,0.4565970003604889
+289135,MSFT,1988-06-29,0.4565970003604889
+289136,MSFT,1988-06-30,0.4652779996395111
+289137,MSFT,1988-07-01,0.4722220003604889
+289138,MSFT,1988-07-05,0.4835070073604584
+289139,MSFT,1988-07-06,0.4774309992790222
+289140,MSFT,1988-07-07,0.4774309992790222
+289141,MSFT,1988-07-08,0.4756940007209778
+289142,MSFT,1988-07-11,0.4635420143604278
+289143,MSFT,1988-07-12,0.4557290077209472
+289144,MSFT,1988-07-13,0.4635420143604278
+289145,MSFT,1988-07-14,0.4652779996395111
+289146,MSFT,1988-07-15,0.4652779996395111
+289147,MSFT,1988-07-18,0.46875
+289148,MSFT,1988-07-19,0.4583329856395721
+289149,MSFT,1988-07-20,0.4444440007209778
+289150,MSFT,1988-07-21,0.4236109852790832
+289151,MSFT,1988-07-22,0.4288190007209778
+289152,MSFT,1988-07-25,0.4201390147209167
+289153,MSFT,1988-07-26,0.4027779996395111
+289154,MSFT,1988-07-27,0.4001739919185638
+289155,MSFT,1988-07-28,0.4045140147209167
+289156,MSFT,1988-07-29,0.4131940007209778
+289157,MSFT,1988-08-01,0.40625
+289158,MSFT,1988-08-02,0.3993059992790222
+289159,MSFT,1988-08-03,0.390625
+289160,MSFT,1988-08-04,0.3854170143604278
+289161,MSFT,1988-08-05,0.3715279996395111
+289162,MSFT,1988-08-08,0.3697920143604278
+289163,MSFT,1988-08-09,0.359375
+289164,MSFT,1988-08-10,0.3506940007209778
+289165,MSFT,1988-08-11,0.359375
+289166,MSFT,1988-08-12,0.3611109852790832
+289167,MSFT,1988-08-15,0.3524309992790222
+289168,MSFT,1988-08-16,0.3645829856395721
+289169,MSFT,1988-08-17,0.3645829856395721
+289170,MSFT,1988-08-18,0.3663190007209778
+289171,MSFT,1988-08-19,0.3506940007209778
+289172,MSFT,1988-08-22,0.3333329856395721
+289173,MSFT,1988-08-23,0.3428820073604584
+289174,MSFT,1988-08-24,0.3576390147209167
+289175,MSFT,1988-08-25,0.3524309992790222
+289176,MSFT,1988-08-26,0.3567709922790527
+289177,MSFT,1988-08-29,0.3619790077209472
+289178,MSFT,1988-08-30,0.3559029996395111
+289179,MSFT,1988-08-31,0.3472220003604889
+289180,MSFT,1988-09-01,0.3394100069999695
+289181,MSFT,1988-09-02,0.3576390147209167
+289182,MSFT,1988-09-06,0.3611109852790832
+289183,MSFT,1988-09-07,0.359375
+289184,MSFT,1988-09-08,0.3611109852790832
+289185,MSFT,1988-09-09,0.375
+289186,MSFT,1988-09-12,0.3732640147209167
+289187,MSFT,1988-09-13,0.375
+289188,MSFT,1988-09-14,0.375
+289189,MSFT,1988-09-15,0.3628470003604889
+289190,MSFT,1988-09-16,0.3611109852790832
+289191,MSFT,1988-09-19,0.359375
+289192,MSFT,1988-09-20,0.3697920143604278
+289193,MSFT,1988-09-21,0.3732640147209167
+289194,MSFT,1988-09-22,0.3784720003604889
+289195,MSFT,1988-09-23,0.3732640147209167
+289196,MSFT,1988-09-26,0.3637149930000305
+289197,MSFT,1988-09-27,0.3611109852790832
+289198,MSFT,1988-09-28,0.3680559992790222
+289199,MSFT,1988-09-29,0.3680559992790222
+289200,MSFT,1988-09-30,0.3628470003604889
+289201,MSFT,1988-10-03,0.3567709922790527
+289202,MSFT,1988-10-04,0.3550350069999695
+289203,MSFT,1988-10-05,0.3489579856395721
+289204,MSFT,1988-10-06,0.3472220003604889
+289205,MSFT,1988-10-07,0.3454859852790832
+289206,MSFT,1988-10-10,0.3420140147209167
+289207,MSFT,1988-10-11,0.3454859852790832
+289208,MSFT,1988-10-12,0.3515630066394806
+289209,MSFT,1988-10-13,0.3576390147209167
+289210,MSFT,1988-10-14,0.3559029996395111
+289211,MSFT,1988-10-17,0.3611109852790832
+289212,MSFT,1988-10-18,0.3645829856395721
+289213,MSFT,1988-10-19,0.3697920143604278
+289214,MSFT,1988-10-20,0.3715279996395111
+289215,MSFT,1988-10-21,0.3680559992790222
+289216,MSFT,1988-10-24,0.3611109852790832
+289217,MSFT,1988-10-25,0.3506940007209778
+289218,MSFT,1988-10-26,0.3454859852790832
+289219,MSFT,1988-10-27,0.34375
+289220,MSFT,1988-10-28,0.34375
+289221,MSFT,1988-10-31,0.3402779996395111
+289222,MSFT,1988-11-01,0.3385420143604278
+289223,MSFT,1988-11-02,0.328125
+289224,MSFT,1988-11-03,0.328125
+289225,MSFT,1988-11-04,0.3229170143604278
+289226,MSFT,1988-11-07,0.3246529996395111
+289227,MSFT,1988-11-08,0.3376739919185638
+289228,MSFT,1988-11-09,0.3454859852790832
+289229,MSFT,1988-11-10,0.3402779996395111
+289230,MSFT,1988-11-11,0.3307290077209472
+289231,MSFT,1988-11-14,0.3368059992790222
+289232,MSFT,1988-11-15,0.3263890147209167
+289233,MSFT,1988-11-16,0.3211809992790222
+289234,MSFT,1988-11-17,0.3194440007209778
+289235,MSFT,1988-11-18,0.3237850069999695
+289236,MSFT,1988-11-21,0.3194440007209778
+289237,MSFT,1988-11-22,0.3194440007209778
+289238,MSFT,1988-11-23,0.3255209922790527
+289239,MSFT,1988-11-25,0.3220489919185638
+289240,MSFT,1988-11-28,0.3263890147209167
+289241,MSFT,1988-11-29,0.3298609852790832
+289242,MSFT,1988-11-30,0.328125
+289243,MSFT,1988-12-01,0.3402779996395111
+289244,MSFT,1988-12-02,0.3454859852790832
+289245,MSFT,1988-12-05,0.34375
+289246,MSFT,1988-12-06,0.3454859852790832
+289247,MSFT,1988-12-07,0.3420140147209167
+289248,MSFT,1988-12-08,0.3402779996395111
+289249,MSFT,1988-12-09,0.3402779996395111
+289250,MSFT,1988-12-12,0.3289929926395416
+289251,MSFT,1988-12-13,0.3315970003604889
+289252,MSFT,1988-12-14,0.3359380066394806
+289253,MSFT,1988-12-15,0.3402779996395111
+289254,MSFT,1988-12-16,0.3454859852790832
+289255,MSFT,1988-12-19,0.3524309992790222
+289256,MSFT,1988-12-20,0.3559029996395111
+289257,MSFT,1988-12-21,0.3628470003604889
+289258,MSFT,1988-12-22,0.3611109852790832
+289259,MSFT,1988-12-23,0.3611109852790832
+289260,MSFT,1988-12-27,0.359375
+289261,MSFT,1988-12-28,0.3628470003604889
+289262,MSFT,1988-12-29,0.3697920143604278
+289263,MSFT,1988-12-30,0.3697920143604278
+289264,MSFT,1989-01-03,0.3723959922790527
+289265,MSFT,1989-01-04,0.3767359852790832
+289266,MSFT,1989-01-05,0.3706600069999695
+289267,MSFT,1989-01-06,0.3680559992790222
+289268,MSFT,1989-01-09,0.3645829856395721
+289269,MSFT,1989-01-10,0.3611109852790832
+289270,MSFT,1989-01-11,0.3645829856395721
+289271,MSFT,1989-01-12,0.3645829856395721
+289272,MSFT,1989-01-13,0.3680559992790222
+289273,MSFT,1989-01-16,0.3689239919185638
+289274,MSFT,1989-01-17,0.3576390147209167
+289275,MSFT,1989-01-18,0.3576390147209167
+289276,MSFT,1989-01-19,0.3715279996395111
+289277,MSFT,1989-01-20,0.3758679926395416
+289278,MSFT,1989-01-23,0.3680559992790222
+289279,MSFT,1989-01-24,0.3663190007209778
+289280,MSFT,1989-01-25,0.3680559992790222
+289281,MSFT,1989-01-26,0.3767359852790832
+289282,MSFT,1989-01-27,0.3845489919185638
+289283,MSFT,1989-01-30,0.40625
+289284,MSFT,1989-01-31,0.4140630066394806
+289285,MSFT,1989-02-01,0.4114579856395721
+289286,MSFT,1989-02-02,0.4227429926395416
+289287,MSFT,1989-02-03,0.4236109852790832
+289288,MSFT,1989-02-06,0.4201390147209167
+289289,MSFT,1989-02-07,0.4314239919185638
+289290,MSFT,1989-02-08,0.4340279996395111
+289291,MSFT,1989-02-09,0.4427079856395721
+289292,MSFT,1989-02-10,0.4296880066394806
+289293,MSFT,1989-02-13,0.4253470003604889
+289294,MSFT,1989-02-14,0.4184029996395111
+289295,MSFT,1989-02-15,0.4322920143604278
+289296,MSFT,1989-02-16,0.4357640147209167
+289297,MSFT,1989-02-17,0.4340279996395111
+289298,MSFT,1989-02-21,0.4288190007209778
+289299,MSFT,1989-02-22,0.4166670143604278
+289300,MSFT,1989-02-23,0.4192709922790527
+289301,MSFT,1989-02-24,0.4079859852790832
+289302,MSFT,1989-02-27,0.4149309992790222
+289303,MSFT,1989-02-28,0.4131940007209778
+289304,MSFT,1989-03-01,0.4114579856395721
+289305,MSFT,1989-03-02,0.421875
+289306,MSFT,1989-03-03,0.4288190007209778
+289307,MSFT,1989-03-06,0.4305559992790222
+289308,MSFT,1989-03-07,0.3715279996395111
+289309,MSFT,1989-03-08,0.3645829856395721
+289310,MSFT,1989-03-09,0.359375
+289311,MSFT,1989-03-10,0.359375
+289312,MSFT,1989-03-13,0.3663190007209778
+289313,MSFT,1989-03-14,0.3663190007209778
+289314,MSFT,1989-03-15,0.3489579856395721
+289315,MSFT,1989-03-16,0.3559029996395111
+289316,MSFT,1989-03-17,0.3229170143604278
+289317,MSFT,1989-03-20,0.3229170143604278
+289318,MSFT,1989-03-21,0.3463540077209472
+289319,MSFT,1989-03-22,0.3402779996395111
+289320,MSFT,1989-03-23,0.3489579856395721
+289321,MSFT,1989-03-27,0.3454859852790832
+289322,MSFT,1989-03-28,0.3454859852790832
+289323,MSFT,1989-03-29,0.34375
+289324,MSFT,1989-03-30,0.3463540077209472
+289325,MSFT,1989-03-31,0.3463540077209472
+289326,MSFT,1989-04-03,0.3489579856395721
+289327,MSFT,1989-04-04,0.3472220003604889
+289328,MSFT,1989-04-05,0.3498260080814361
+289329,MSFT,1989-04-06,0.3559029996395111
+289330,MSFT,1989-04-07,0.3559029996395111
+289331,MSFT,1989-04-10,0.3567709922790527
+289332,MSFT,1989-04-11,0.3567709922790527
+289333,MSFT,1989-04-12,0.3342010080814361
+289334,MSFT,1989-04-13,0.3385420143604278
+289335,MSFT,1989-04-14,0.3524309992790222
+289336,MSFT,1989-04-17,0.3576390147209167
+289337,MSFT,1989-04-18,0.3697920143604278
+289338,MSFT,1989-04-19,0.3810760080814361
+289339,MSFT,1989-04-20,0.3888890147209167
+289340,MSFT,1989-04-21,0.3836809992790222
+289341,MSFT,1989-04-24,0.3828130066394806
+289342,MSFT,1989-04-25,0.3802079856395721
+289343,MSFT,1989-04-26,0.375
+289344,MSFT,1989-04-27,0.3802079856395721
+289345,MSFT,1989-04-28,0.3880209922790527
+289346,MSFT,1989-05-01,0.3793399930000305
+289347,MSFT,1989-05-02,0.375
+289348,MSFT,1989-05-03,0.375
+289349,MSFT,1989-05-04,0.3645829856395721
+289350,MSFT,1989-05-05,0.3611109852790832
+289351,MSFT,1989-05-08,0.3576390147209167
+289352,MSFT,1989-05-09,0.3680559992790222
+289353,MSFT,1989-05-10,0.375
+289354,MSFT,1989-05-11,0.375
+289355,MSFT,1989-05-12,0.3767359852790832
+289356,MSFT,1989-05-15,0.3802079856395721
+289357,MSFT,1989-05-16,0.390625
+289358,MSFT,1989-05-17,0.3984380066394806
+289359,MSFT,1989-05-18,0.4045140147209167
+289360,MSFT,1989-05-19,0.4045140147209167
+289361,MSFT,1989-05-22,0.4114579856395721
+289362,MSFT,1989-05-23,0.3932290077209472
+289363,MSFT,1989-05-24,0.3993059992790222
+289364,MSFT,1989-05-25,0.3993059992790222
+289365,MSFT,1989-05-26,0.4088540077209472
+289366,MSFT,1989-05-30,0.4097220003604889
+289367,MSFT,1989-05-31,0.4201390147209167
+289368,MSFT,1989-06-01,0.4166670143604278
+289369,MSFT,1989-06-02,0.4045140147209167
+289370,MSFT,1989-06-05,0.3940970003604889
+289371,MSFT,1989-06-06,0.40625
+289372,MSFT,1989-06-07,0.4149309992790222
+289373,MSFT,1989-06-08,0.4149309992790222
+289374,MSFT,1989-06-09,0.4149309992790222
+289375,MSFT,1989-06-12,0.4097220003604889
+289376,MSFT,1989-06-13,0.3975690007209778
+289377,MSFT,1989-06-14,0.4010420143604278
+289378,MSFT,1989-06-15,0.3940970003604889
+289379,MSFT,1989-06-16,0.3940970003604889
+289380,MSFT,1989-06-19,0.3923609852790832
+289381,MSFT,1989-06-20,0.3784720003604889
+289382,MSFT,1989-06-21,0.3819440007209778
+289383,MSFT,1989-06-22,0.3854170143604278
+289384,MSFT,1989-06-23,0.3845489919185638
+289385,MSFT,1989-06-26,0.3802079856395721
+289386,MSFT,1989-06-27,0.3741320073604584
+289387,MSFT,1989-06-28,0.3663190007209778
+289388,MSFT,1989-06-29,0.3611109852790832
+289389,MSFT,1989-06-30,0.3680559992790222
+289390,MSFT,1989-07-03,0.375
+289391,MSFT,1989-07-05,0.3836809992790222
+289392,MSFT,1989-07-06,0.3663190007209778
+289393,MSFT,1989-07-07,0.3715279996395111
+289394,MSFT,1989-07-10,0.3810760080814361
+289395,MSFT,1989-07-11,0.3715279996395111
+289396,MSFT,1989-07-12,0.3697920143604278
+289397,MSFT,1989-07-13,0.3680559992790222
+289398,MSFT,1989-07-14,0.3663190007209778
+289399,MSFT,1989-07-17,0.3697920143604278
+289400,MSFT,1989-07-18,0.3715279996395111
+289401,MSFT,1989-07-19,0.3758679926395416
+289402,MSFT,1989-07-20,0.3715279996395111
+289403,MSFT,1989-07-21,0.3836809992790222
+289404,MSFT,1989-07-24,0.3836809992790222
+289405,MSFT,1989-07-25,0.3611109852790832
+289406,MSFT,1989-07-26,0.3663190007209778
+289407,MSFT,1989-07-27,0.3732640147209167
+289408,MSFT,1989-07-28,0.3767359852790832
+289409,MSFT,1989-07-31,0.3802079856395721
+289410,MSFT,1989-08-01,0.3767359852790832
+289411,MSFT,1989-08-02,0.3767359852790832
+289412,MSFT,1989-08-03,0.3819440007209778
+289413,MSFT,1989-08-04,0.3958329856395721
+289414,MSFT,1989-08-07,0.4010420143604278
+289415,MSFT,1989-08-08,0.4097220003604889
+289416,MSFT,1989-08-09,0.4079859852790832
+289417,MSFT,1989-08-10,0.40625
+289418,MSFT,1989-08-11,0.4010420143604278
+289419,MSFT,1989-08-14,0.3958329856395721
+289420,MSFT,1989-08-15,0.3993059992790222
+289421,MSFT,1989-08-16,0.3880209922790527
+289422,MSFT,1989-08-17,0.3923609852790832
+289423,MSFT,1989-08-18,0.3993059992790222
+289424,MSFT,1989-08-21,0.3897570073604584
+289425,MSFT,1989-08-22,0.4053820073604584
+289426,MSFT,1989-08-23,0.4114579856395721
+289427,MSFT,1989-08-24,0.4097220003604889
+289428,MSFT,1989-08-25,0.4088540077209472
+289429,MSFT,1989-08-28,0.4105899930000305
+289430,MSFT,1989-08-29,0.40625
+289431,MSFT,1989-08-30,0.4114579856395721
+289432,MSFT,1989-08-31,0.4079859852790832
+289433,MSFT,1989-09-01,0.4157989919185638
+289434,MSFT,1989-09-05,0.4166670143604278
+289435,MSFT,1989-09-06,0.4114579856395721
+289436,MSFT,1989-09-07,0.4045140147209167
+289437,MSFT,1989-09-08,0.4097220003604889
+289438,MSFT,1989-09-11,0.4123260080814361
+289439,MSFT,1989-09-12,0.4184029996395111
+289440,MSFT,1989-09-13,0.4322920143604278
+289441,MSFT,1989-09-14,0.4427079856395721
+289442,MSFT,1989-09-15,0.4357640147209167
+289443,MSFT,1989-09-18,0.4409720003604889
+289444,MSFT,1989-09-19,0.4340279996395111
+289445,MSFT,1989-09-20,0.4513890147209167
+289446,MSFT,1989-09-21,0.4548609852790832
+289447,MSFT,1989-09-22,0.4583329856395721
+289448,MSFT,1989-09-25,0.4652779996395111
+289449,MSFT,1989-09-26,0.4670140147209167
+289450,MSFT,1989-09-27,0.4626739919185638
+289451,MSFT,1989-09-28,0.4722220003604889
+289452,MSFT,1989-09-29,0.4756940007209778
+289453,MSFT,1989-10-02,0.4835070073604584
+289454,MSFT,1989-10-03,0.4791670143604278
+289455,MSFT,1989-10-04,0.5243059992790222
+289456,MSFT,1989-10-05,0.5503469705581665
+289457,MSFT,1989-10-06,0.5538190007209778
+289458,MSFT,1989-10-09,0.5677080154418945
+289459,MSFT,1989-10-10,0.5642359852790833
+289460,MSFT,1989-10-11,0.5555559992790222
+289461,MSFT,1989-10-12,0.5451390147209167
+289462,MSFT,1989-10-13,0.5104169845581055
+289463,MSFT,1989-10-16,0.5260419845581055
+289464,MSFT,1989-10-17,0.546006977558136
+289465,MSFT,1989-10-18,0.5590280294418335
+289466,MSFT,1989-10-19,0.5850690007209778
+289467,MSFT,1989-10-20,0.5920140147209167
+289468,MSFT,1989-10-23,0.577256977558136
+289469,MSFT,1989-10-24,0.561631977558136
+289470,MSFT,1989-10-25,0.5538190007209778
+289471,MSFT,1989-10-26,0.5399309992790222
+289472,MSFT,1989-10-27,0.5347219705581665
+289473,MSFT,1989-10-30,0.5529509782791138
+289474,MSFT,1989-10-31,0.5677080154418945
+289475,MSFT,1989-11-01,0.5703129768371582
+289476,MSFT,1989-11-02,0.5295140147209167
+289477,MSFT,1989-11-03,0.5434030294418335
+289478,MSFT,1989-11-06,0.5364580154418945
+289479,MSFT,1989-11-07,0.5625
+289480,MSFT,1989-11-08,0.578125
+289481,MSFT,1989-11-09,0.5815969705581665
+289482,MSFT,1989-11-10,0.5868059992790222
+289483,MSFT,1989-11-13,0.6119790077209473
+289484,MSFT,1989-11-14,0.6006940007209778
+289485,MSFT,1989-11-15,0.6145830154418945
+289486,MSFT,1989-11-16,0.6076390147209167
+289487,MSFT,1989-11-17,0.6032990217208862
+289488,MSFT,1989-11-20,0.6006940007209778
+289489,MSFT,1989-11-21,0.6119790077209473
+289490,MSFT,1989-11-22,0.6128469705581665
+289491,MSFT,1989-11-24,0.608506977558136
+289492,MSFT,1989-11-27,0.6024309992790222
+289493,MSFT,1989-11-28,0.6041669845581055
+289494,MSFT,1989-11-29,0.59375
+289495,MSFT,1989-11-30,0.6041669845581055
+289496,MSFT,1989-12-01,0.5902780294418335
+289497,MSFT,1989-12-04,0.5989580154418945
+289498,MSFT,1989-12-05,0.6024309992790222
+289499,MSFT,1989-12-06,0.5920140147209167
+289500,MSFT,1989-12-07,0.59375
+289501,MSFT,1989-12-08,0.5885419845581055
+289502,MSFT,1989-12-11,0.5763890147209167
+289503,MSFT,1989-12-12,0.5729169845581055
+289504,MSFT,1989-12-13,0.5555559992790222
+289505,MSFT,1989-12-14,0.5416669845581055
+289506,MSFT,1989-12-15,0.5347219705581665
+289507,MSFT,1989-12-18,0.5434030294418335
+289508,MSFT,1989-12-19,0.5581600069999695
+289509,MSFT,1989-12-20,0.5746530294418335
+289510,MSFT,1989-12-21,0.5798609852790833
+289511,MSFT,1989-12-22,0.5954859852790833
+289512,MSFT,1989-12-26,0.59375
+289513,MSFT,1989-12-27,0.5989580154418945
+289514,MSFT,1989-12-28,0.5920140147209167
+289515,MSFT,1989-12-29,0.6041669845581055
+289516,MSFT,1990-01-02,0.6163190007209778
+289517,MSFT,1990-01-03,0.6197919845581055
+289518,MSFT,1990-01-04,0.6380209922790527
+289519,MSFT,1990-01-05,0.6223959922790527
+289520,MSFT,1990-01-08,0.6319440007209778
+289521,MSFT,1990-01-09,0.6302080154418945
+289522,MSFT,1990-01-10,0.6128469705581665
+289523,MSFT,1990-01-11,0.6006940007209778
+289524,MSFT,1990-01-12,0.5980899930000305
+289525,MSFT,1990-01-15,0.5980899930000305
+289526,MSFT,1990-01-16,0.6163190007209778
+289527,MSFT,1990-01-17,0.6076390147209167
+289528,MSFT,1990-01-18,0.6597219705581665
+289529,MSFT,1990-01-19,0.6536459922790527
+289530,MSFT,1990-01-22,0.6302080154418945
+289531,MSFT,1990-01-23,0.6232640147209167
+289532,MSFT,1990-01-24,0.6302080154418945
+289533,MSFT,1990-01-25,0.6302080154418945
+289534,MSFT,1990-01-26,0.6302080154418945
+289535,MSFT,1990-01-29,0.6354169845581055
+289536,MSFT,1990-01-30,0.6336809992790222
+289537,MSFT,1990-01-31,0.6423609852790833
+289538,MSFT,1990-02-01,0.6510419845581055
+289539,MSFT,1990-02-02,0.6510419845581055
+289540,MSFT,1990-02-05,0.6545140147209167
+289541,MSFT,1990-02-06,0.6527780294418335
+289542,MSFT,1990-02-07,0.6475690007209778
+289543,MSFT,1990-02-08,0.6545140147209167
+289544,MSFT,1990-02-09,0.65625
+289545,MSFT,1990-02-12,0.6579859852790833
+289546,MSFT,1990-02-13,0.6579859852790833
+289547,MSFT,1990-02-14,0.6597219705581665
+289548,MSFT,1990-02-15,0.6736109852790833
+289549,MSFT,1990-02-16,0.6805559992790222
+289550,MSFT,1990-02-20,0.6961809992790222
+289551,MSFT,1990-02-21,0.6675350069999695
+289552,MSFT,1990-02-22,0.6692709922790527
+289553,MSFT,1990-02-23,0.6770830154418945
+289554,MSFT,1990-02-26,0.6892359852790833
+289555,MSFT,1990-02-27,0.6805559992790222
+289556,MSFT,1990-02-28,0.6857640147209167
+289557,MSFT,1990-03-01,0.6944440007209778
+289558,MSFT,1990-03-02,0.7204859852790833
+289559,MSFT,1990-03-05,0.7309030294418335
+289560,MSFT,1990-03-06,0.7256940007209778
+289561,MSFT,1990-03-07,0.7135419845581055
+289562,MSFT,1990-03-08,0.7378469705581665
+289563,MSFT,1990-03-09,0.7395830154418945
+289564,MSFT,1990-03-12,0.7517359852790833
+289565,MSFT,1990-03-13,0.7378469705581665
+289566,MSFT,1990-03-14,0.749131977558136
+289567,MSFT,1990-03-15,0.7708330154418945
+289568,MSFT,1990-03-16,0.7916669845581055
+289569,MSFT,1990-03-19,0.8090280294418335
+289570,MSFT,1990-03-20,0.7847219705581665
+289571,MSFT,1990-03-21,0.7864580154418945
+289572,MSFT,1990-03-22,0.7725690007209778
+289573,MSFT,1990-03-23,0.765625
+289574,MSFT,1990-03-26,0.7743059992790222
+289575,MSFT,1990-03-27,0.78125
+289576,MSFT,1990-03-28,0.7708330154418945
+289577,MSFT,1990-03-29,0.7673609852790833
+289578,MSFT,1990-03-30,0.7690969705581665
+289579,MSFT,1990-04-02,0.7743059992790222
+289580,MSFT,1990-04-03,0.8055559992790222
+289581,MSFT,1990-04-04,0.8125
+289582,MSFT,1990-04-05,0.7951390147209167
+289583,MSFT,1990-04-06,0.7934030294418335
+289584,MSFT,1990-04-09,0.7951390147209167
+289585,MSFT,1990-04-10,0.8194440007209778
+289586,MSFT,1990-04-11,0.8402780294418335
+289587,MSFT,1990-04-12,0.8385419845581055
+289588,MSFT,1990-04-16,0.84375
+289589,MSFT,1990-04-17,0.8611109852790833
+289590,MSFT,1990-04-18,0.8420140147209167
+289591,MSFT,1990-04-19,0.8263890147209167
+289592,MSFT,1990-04-20,0.8229169845581055
+289593,MSFT,1990-04-23,0.8194440007209778
+289594,MSFT,1990-04-24,0.8055559992790222
+289595,MSFT,1990-04-25,0.8055559992790222
+289596,MSFT,1990-04-26,0.796875
+289597,MSFT,1990-04-27,0.78125
+289598,MSFT,1990-04-30,0.8055559992790222
+289599,MSFT,1990-05-01,0.7934030294418335
+289600,MSFT,1990-05-02,0.8090280294418335
+289601,MSFT,1990-05-03,0.8194440007209778
+289602,MSFT,1990-05-04,0.8576390147209167
+289603,MSFT,1990-05-07,0.8888890147209167
+289604,MSFT,1990-05-08,0.8715280294418335
+289605,MSFT,1990-05-09,0.8715280294418335
+289606,MSFT,1990-05-10,0.8958330154418945
+289607,MSFT,1990-05-11,0.9097219705581664
+289608,MSFT,1990-05-14,0.9131940007209778
+289609,MSFT,1990-05-15,0.8993059992790222
+289610,MSFT,1990-05-16,0.8993059992790222
+289611,MSFT,1990-05-17,0.8993059992790222
+289612,MSFT,1990-05-18,0.9479169845581056
+289613,MSFT,1990-05-21,0.9756940007209778
+289614,MSFT,1990-05-22,0.9930559992790222
+289615,MSFT,1990-05-23,1.053818941116333
+289616,MSFT,1990-05-24,1.0625
+289617,MSFT,1990-05-25,1.03125
+289618,MSFT,1990-05-29,1.045138955116272
+289619,MSFT,1990-05-30,1.048611044883728
+289620,MSFT,1990-05-31,1.013888955116272
+289621,MSFT,1990-06-01,1.0434030294418335
+289622,MSFT,1990-06-04,1.0625
+289623,MSFT,1990-06-05,1.0190969705581665
+289624,MSFT,1990-06-06,1.013888955116272
+289625,MSFT,1990-06-07,1.0
+289626,MSFT,1990-06-08,1.0208330154418943
+289627,MSFT,1990-06-11,1.039931058883667
+289628,MSFT,1990-06-12,1.053818941116333
+289629,MSFT,1990-06-13,1.0625
+289630,MSFT,1990-06-14,1.048611044883728
+289631,MSFT,1990-06-15,1.055556058883667
+289632,MSFT,1990-06-18,1.039931058883667
+289633,MSFT,1990-06-19,1.0416669845581057
+289634,MSFT,1990-06-20,1.078125
+289635,MSFT,1990-06-21,1.069443941116333
+289636,MSFT,1990-06-22,1.0520830154418943
+289637,MSFT,1990-06-25,1.0347219705581665
+289638,MSFT,1990-06-26,1.038193941116333
+289639,MSFT,1990-06-27,1.0590280294418335
+289640,MSFT,1990-06-28,1.0625
+289641,MSFT,1990-06-29,1.055556058883667
+289642,MSFT,1990-07-02,1.024306058883667
+289643,MSFT,1990-07-03,1.0
+289644,MSFT,1990-07-05,1.0034719705581665
+289645,MSFT,1990-07-06,1.017361044883728
+289646,MSFT,1990-07-09,1.03125
+289647,MSFT,1990-07-10,1.024306058883667
+289648,MSFT,1990-07-11,1.048611044883728
+289649,MSFT,1990-07-12,1.076388955116272
+289650,MSFT,1990-07-13,1.0885419845581057
+289651,MSFT,1990-07-16,1.100693941116333
+289652,MSFT,1990-07-17,1.079861044883728
+289653,MSFT,1990-07-18,1.055556058883667
+289654,MSFT,1990-07-19,1.0659719705581665
+289655,MSFT,1990-07-20,1.017361044883728
+289656,MSFT,1990-07-23,1.0
+289657,MSFT,1990-07-24,0.9652780294418336
+289658,MSFT,1990-07-25,0.9930559992790222
+289659,MSFT,1990-07-26,0.9548609852790833
+289660,MSFT,1990-07-27,0.9583330154418944
+289661,MSFT,1990-07-30,0.9444440007209778
+289662,MSFT,1990-07-31,0.9236109852790833
+289663,MSFT,1990-08-01,0.9270830154418944
+289664,MSFT,1990-08-02,0.9166669845581056
+289665,MSFT,1990-08-03,0.8784719705581665
+289666,MSFT,1990-08-06,0.8402780294418335
+289667,MSFT,1990-08-07,0.8506940007209778
+289668,MSFT,1990-08-08,0.8819440007209778
+289669,MSFT,1990-08-09,0.9045140147209167
+289670,MSFT,1990-08-10,0.8958330154418945
+289671,MSFT,1990-08-13,0.9027780294418336
+289672,MSFT,1990-08-14,0.8923609852790833
+289673,MSFT,1990-08-15,0.8923609852790833
+289674,MSFT,1990-08-16,0.8576390147209167
+289675,MSFT,1990-08-17,0.8368059992790222
+289676,MSFT,1990-08-20,0.7708330154418945
+289677,MSFT,1990-08-21,0.7534719705581665
+289678,MSFT,1990-08-22,0.7465280294418335
+289679,MSFT,1990-08-23,0.71875
+289680,MSFT,1990-08-24,0.7951390147209167
+289681,MSFT,1990-08-27,0.84375
+289682,MSFT,1990-08-28,0.8732640147209167
+289683,MSFT,1990-08-29,0.8402780294418335
+289684,MSFT,1990-08-30,0.8333330154418945
+289685,MSFT,1990-08-31,0.8541669845581055
+289686,MSFT,1990-09-04,0.8645830154418945
+289687,MSFT,1990-09-05,0.8194440007209778
+289688,MSFT,1990-09-06,0.7986109852790833
+289689,MSFT,1990-09-07,0.8020830154418945
+289690,MSFT,1990-09-10,0.7743059992790222
+289691,MSFT,1990-09-11,0.7708330154418945
+289692,MSFT,1990-09-12,0.796875
+289693,MSFT,1990-09-13,0.7986109852790833
+289694,MSFT,1990-09-14,0.8298609852790833
+289695,MSFT,1990-09-17,0.84375
+289696,MSFT,1990-09-18,0.8576390147209167
+289697,MSFT,1990-09-19,0.8611109852790833
+289698,MSFT,1990-09-20,0.8298609852790833
+289699,MSFT,1990-09-21,0.8402780294418335
+289700,MSFT,1990-09-24,0.8125
+289701,MSFT,1990-09-25,0.8385419845581055
+289702,MSFT,1990-09-26,0.8368059992790222
+289703,MSFT,1990-09-27,0.8229169845581055
+289704,MSFT,1990-09-28,0.875
+289705,MSFT,1990-10-01,0.9322919845581056
+289706,MSFT,1990-10-02,0.9149309992790222
+289707,MSFT,1990-10-03,0.9131940007209778
+289708,MSFT,1990-10-04,0.890625
+289709,MSFT,1990-10-05,0.8993059992790222
+289710,MSFT,1990-10-08,0.9166669845581056
+289711,MSFT,1990-10-09,0.875
+289712,MSFT,1990-10-10,0.8263890147209167
+289713,MSFT,1990-10-11,0.8055559992790222
+289714,MSFT,1990-10-12,0.7916669845581055
+289715,MSFT,1990-10-15,0.7847219705581665
+289716,MSFT,1990-10-16,0.7586809992790222
+289717,MSFT,1990-10-17,0.7847219705581665
+289718,MSFT,1990-10-18,0.8489580154418945
+289719,MSFT,1990-10-19,0.8611109852790833
+289720,MSFT,1990-10-22,0.8888890147209167
+289721,MSFT,1990-10-23,0.8923609852790833
+289722,MSFT,1990-10-24,0.9079859852790833
+289723,MSFT,1990-10-25,0.8993059992790222
+289724,MSFT,1990-10-26,0.8802080154418945
+289725,MSFT,1990-10-29,0.8680559992790222
+289726,MSFT,1990-10-30,0.8871530294418335
+289727,MSFT,1990-10-31,0.8854169845581055
+289728,MSFT,1990-11-01,0.8819440007209778
+289729,MSFT,1990-11-02,0.9027780294418336
+289730,MSFT,1990-11-05,0.9114580154418944
+289731,MSFT,1990-11-06,0.8923609852790833
+289732,MSFT,1990-11-07,0.8854169845581055
+289733,MSFT,1990-11-08,0.8819440007209778
+289734,MSFT,1990-11-09,0.8993059992790222
+289735,MSFT,1990-11-12,0.9565969705581664
+289736,MSFT,1990-11-13,0.953125
+289737,MSFT,1990-11-14,0.9652780294418336
+289738,MSFT,1990-11-15,0.9427080154418944
+289739,MSFT,1990-11-16,0.9444440007209778
+289740,MSFT,1990-11-19,0.9652780294418336
+289741,MSFT,1990-11-20,0.9479169845581056
+289742,MSFT,1990-11-21,0.9548609852790833
+289743,MSFT,1990-11-23,0.9548609852790833
+289744,MSFT,1990-11-26,0.9756940007209778
+289745,MSFT,1990-11-27,0.9982640147209167
+289746,MSFT,1990-11-28,0.9774309992790222
+289747,MSFT,1990-11-29,0.9895830154418944
+289748,MSFT,1990-11-30,1.0034719705581665
+289749,MSFT,1990-12-03,1.0260419845581057
+289750,MSFT,1990-12-04,1.0347219705581665
+289751,MSFT,1990-12-05,1.045138955116272
+289752,MSFT,1990-12-06,1.038193941116333
+289753,MSFT,1990-12-07,1.03125
+289754,MSFT,1990-12-10,1.0277780294418335
+289755,MSFT,1990-12-11,1.001736044883728
+289756,MSFT,1990-12-12,1.006943941116333
+289757,MSFT,1990-12-13,1.0104169845581057
+289758,MSFT,1990-12-14,1.022568941116333
+289759,MSFT,1990-12-17,1.0277780294418335
+289760,MSFT,1990-12-18,1.045138955116272
+289761,MSFT,1990-12-19,1.039931058883667
+289762,MSFT,1990-12-20,1.048611044883728
+289763,MSFT,1990-12-21,1.0520830154418943
+289764,MSFT,1990-12-24,1.045138955116272
+289765,MSFT,1990-12-26,1.0416669845581057
+289766,MSFT,1990-12-27,1.038193941116333
+289767,MSFT,1990-12-28,1.0416669845581057
+289768,MSFT,1990-12-31,1.045138955116272
+289769,MSFT,1991-01-02,1.038193941116333
+289770,MSFT,1991-01-03,1.045138955116272
+289771,MSFT,1991-01-04,1.053818941116333
+289772,MSFT,1991-01-07,1.039931058883667
+289773,MSFT,1991-01-08,1.0208330154418943
+289774,MSFT,1991-01-09,1.0277780294418335
+289775,MSFT,1991-01-10,1.086806058883667
+289776,MSFT,1991-01-11,1.0833330154418943
+289777,MSFT,1991-01-14,1.0659719705581665
+289778,MSFT,1991-01-15,1.0885419845581057
+289779,MSFT,1991-01-16,1.142361044883728
+289780,MSFT,1991-01-17,1.1666669845581057
+289781,MSFT,1991-01-18,1.1840280294418335
+289782,MSFT,1991-01-21,1.243056058883667
+289783,MSFT,1991-01-22,1.234375
+289784,MSFT,1991-01-23,1.236111044883728
+289785,MSFT,1991-01-24,1.256943941116333
+289786,MSFT,1991-01-25,1.243056058883667
+289787,MSFT,1991-01-28,1.28125
+289788,MSFT,1991-01-29,1.2847219705581665
+289789,MSFT,1991-01-30,1.336806058883667
+289790,MSFT,1991-01-31,1.3628469705581665
+289791,MSFT,1991-02-01,1.3854169845581057
+289792,MSFT,1991-02-04,1.376736044883728
+289793,MSFT,1991-02-05,1.40625
+289794,MSFT,1991-02-06,1.46875
+289795,MSFT,1991-02-07,1.430556058883667
+289796,MSFT,1991-02-08,1.444443941116333
+289797,MSFT,1991-02-11,1.4479169845581057
+289798,MSFT,1991-02-12,1.4340280294418335
+289799,MSFT,1991-02-13,1.4652780294418335
+289800,MSFT,1991-02-14,1.399306058883667
+289801,MSFT,1991-02-15,1.4340280294418335
+289802,MSFT,1991-02-19,1.423611044883728
+289803,MSFT,1991-02-20,1.4270830154418943
+289804,MSFT,1991-02-21,1.388888955116272
+289805,MSFT,1991-02-22,1.420138955116272
+289806,MSFT,1991-02-25,1.430556058883667
+289807,MSFT,1991-02-26,1.413193941116333
+289808,MSFT,1991-02-27,1.461806058883667
+289809,MSFT,1991-02-28,1.4409719705581665
+289810,MSFT,1991-03-01,1.46875
+289811,MSFT,1991-03-04,1.486111044883728
+289812,MSFT,1991-03-05,1.548611044883728
+289813,MSFT,1991-03-06,1.4895830154418943
+289814,MSFT,1991-03-07,1.444443941116333
+289815,MSFT,1991-03-08,1.423611044883728
+289816,MSFT,1991-03-11,1.3784719705581665
+289817,MSFT,1991-03-12,1.329861044883728
+289818,MSFT,1991-03-13,1.3958330154418943
+289819,MSFT,1991-03-14,1.361111044883728
+289820,MSFT,1991-03-15,1.342013955116272
+289821,MSFT,1991-03-18,1.3784719705581665
+289822,MSFT,1991-03-19,1.375
+289823,MSFT,1991-03-20,1.375
+289824,MSFT,1991-03-21,1.3159719705581665
+289825,MSFT,1991-03-22,1.3020830154418943
+289826,MSFT,1991-03-25,1.3645830154418943
+289827,MSFT,1991-03-26,1.460068941116333
+289828,MSFT,1991-03-27,1.4965280294418335
+289829,MSFT,1991-03-28,1.4739580154418943
+289830,MSFT,1991-04-01,1.482638955116272
+289831,MSFT,1991-04-02,1.5590280294418335
+289832,MSFT,1991-04-03,1.579861044883728
+289833,MSFT,1991-04-04,1.579861044883728
+289834,MSFT,1991-04-05,1.5277780294418335
+289835,MSFT,1991-04-08,1.546875
+289836,MSFT,1991-04-09,1.53125
+289837,MSFT,1991-04-10,1.493056058883667
+289838,MSFT,1991-04-11,1.5416669845581057
+289839,MSFT,1991-04-12,1.4895830154418943
+289840,MSFT,1991-04-15,1.579861044883728
+289841,MSFT,1991-04-16,1.5590280294418335
+289842,MSFT,1991-04-17,1.548611044883728
+289843,MSFT,1991-04-18,1.5277780294418335
+289844,MSFT,1991-04-19,1.4895830154418943
+289845,MSFT,1991-04-22,1.4184030294418335
+289846,MSFT,1991-04-23,1.4114580154418943
+289847,MSFT,1991-04-24,1.430556058883667
+289848,MSFT,1991-04-25,1.399306058883667
+289849,MSFT,1991-04-26,1.399306058883667
+289850,MSFT,1991-04-29,1.357638955116272
+289851,MSFT,1991-04-30,1.375
+289852,MSFT,1991-05-01,1.399306058883667
+289853,MSFT,1991-05-02,1.3958330154418943
+289854,MSFT,1991-05-03,1.40625
+289855,MSFT,1991-05-06,1.4270830154418943
+289856,MSFT,1991-05-07,1.40625
+289857,MSFT,1991-05-08,1.430556058883667
+289858,MSFT,1991-05-09,1.46875
+289859,MSFT,1991-05-10,1.4270830154418943
+289860,MSFT,1991-05-13,1.4322919845581057
+289861,MSFT,1991-05-14,1.40625
+289862,MSFT,1991-05-15,1.361111044883728
+289863,MSFT,1991-05-16,1.3802080154418943
+289864,MSFT,1991-05-17,1.3784719705581665
+289865,MSFT,1991-05-20,1.376736044883728
+289866,MSFT,1991-05-21,1.4166669845581057
+289867,MSFT,1991-05-22,1.482638955116272
+289868,MSFT,1991-05-23,1.5208330154418943
+289869,MSFT,1991-05-24,1.5277780294418335
+289870,MSFT,1991-05-28,1.538193941116333
+289871,MSFT,1991-05-29,1.53125
+289872,MSFT,1991-05-30,1.53125
+289873,MSFT,1991-05-31,1.524306058883667
+289874,MSFT,1991-06-03,1.555556058883667
+289875,MSFT,1991-06-04,1.569443941116333
+289876,MSFT,1991-06-05,1.555556058883667
+289877,MSFT,1991-06-06,1.5434030294418335
+289878,MSFT,1991-06-07,1.53125
+289879,MSFT,1991-06-10,1.5347219705581665
+289880,MSFT,1991-06-11,1.5364580154418943
+289881,MSFT,1991-06-12,1.5434030294418335
+289882,MSFT,1991-06-13,1.5416669845581057
+289883,MSFT,1991-06-14,1.576388955116272
+289884,MSFT,1991-06-17,1.576388955116272
+289885,MSFT,1991-06-18,1.548611044883728
+289886,MSFT,1991-06-19,1.435763955116272
+289887,MSFT,1991-06-20,1.399306058883667
+289888,MSFT,1991-06-21,1.420138955116272
+289889,MSFT,1991-06-24,1.3628469705581665
+289890,MSFT,1991-06-25,1.3715280294418335
+289891,MSFT,1991-06-26,1.399306058883667
+289892,MSFT,1991-06-27,1.4166669845581057
+289893,MSFT,1991-06-28,1.4192709922790527
+289894,MSFT,1991-07-01,1.4869790077209473
+289895,MSFT,1991-07-02,1.4192709922790527
+289896,MSFT,1991-07-03,1.3333330154418943
+289897,MSFT,1991-07-05,1.2864580154418943
+289898,MSFT,1991-07-08,1.3958330154418943
+289899,MSFT,1991-07-09,1.4140629768371582
+289900,MSFT,1991-07-10,1.359375
+289901,MSFT,1991-07-11,1.3802080154418943
+289902,MSFT,1991-07-12,1.4166669845581057
+289903,MSFT,1991-07-15,1.4557290077209473
+289904,MSFT,1991-07-16,1.40625
+289905,MSFT,1991-07-17,1.4114580154418943
+289906,MSFT,1991-07-18,1.3958330154418943
+289907,MSFT,1991-07-19,1.4114580154418943
+289908,MSFT,1991-07-22,1.40625
+289909,MSFT,1991-07-23,1.3854169845581057
+289910,MSFT,1991-07-24,1.3645830154418943
+289911,MSFT,1991-07-25,1.375
+289912,MSFT,1991-07-26,1.4791669845581057
+289913,MSFT,1991-07-29,1.4635419845581057
+289914,MSFT,1991-07-30,1.515625
+289915,MSFT,1991-07-31,1.53125
+289916,MSFT,1991-08-01,1.5260419845581057
+289917,MSFT,1991-08-02,1.5260419845581057
+289918,MSFT,1991-08-05,1.5052080154418943
+289919,MSFT,1991-08-06,1.5520830154418943
+289920,MSFT,1991-08-07,1.5833330154418943
+289921,MSFT,1991-08-08,1.6458330154418943
+289922,MSFT,1991-08-09,1.6822919845581057
+289923,MSFT,1991-08-12,1.7291669845581057
+289924,MSFT,1991-08-13,1.71875
+289925,MSFT,1991-08-14,1.71875
+289926,MSFT,1991-08-15,1.6979169845581057
+289927,MSFT,1991-08-16,1.703125
+289928,MSFT,1991-08-19,1.671875
+289929,MSFT,1991-08-20,1.6770830154418943
+289930,MSFT,1991-08-21,1.75
+289931,MSFT,1991-08-22,1.75
+289932,MSFT,1991-08-23,1.7760419845581057
+289933,MSFT,1991-08-26,1.7760419845581057
+289934,MSFT,1991-08-27,1.765625
+289935,MSFT,1991-08-28,1.7838540077209473
+289936,MSFT,1991-08-29,1.7864580154418943
+289937,MSFT,1991-08-30,1.7760419845581057
+289938,MSFT,1991-09-03,1.7317709922790527
+289939,MSFT,1991-09-04,1.7213540077209473
+289940,MSFT,1991-09-05,1.6770830154418943
+289941,MSFT,1991-09-06,1.6822919845581057
+289942,MSFT,1991-09-09,1.6822919845581057
+289943,MSFT,1991-09-10,1.6666669845581057
+289944,MSFT,1991-09-11,1.7083330154418943
+289945,MSFT,1991-09-12,1.7838540077209473
+289946,MSFT,1991-09-13,1.7291669845581057
+289947,MSFT,1991-09-16,1.7291669845581057
+289948,MSFT,1991-09-17,1.7604169845581057
+289949,MSFT,1991-09-18,1.765625
+289950,MSFT,1991-09-19,1.796875
+289951,MSFT,1991-09-20,1.8020830154418943
+289952,MSFT,1991-09-23,1.7682290077209473
+289953,MSFT,1991-09-24,1.8333330154418943
+289954,MSFT,1991-09-25,1.828125
+289955,MSFT,1991-09-26,1.859375
+289956,MSFT,1991-09-27,1.8385419845581052
+289957,MSFT,1991-09-30,1.8541669845581052
+289958,MSFT,1991-10-01,1.8515629768371584
+289959,MSFT,1991-10-02,1.8125
+289960,MSFT,1991-10-03,1.8229169845581052
+289961,MSFT,1991-10-04,1.8359379768371584
+289962,MSFT,1991-10-07,1.84375
+289963,MSFT,1991-10-08,1.859375
+289964,MSFT,1991-10-09,1.8645830154418943
+289965,MSFT,1991-10-10,1.8697919845581052
+289966,MSFT,1991-10-11,1.8671879768371584
+289967,MSFT,1991-10-14,1.921875
+289968,MSFT,1991-10-15,1.9036459922790527
+289969,MSFT,1991-10-16,1.890625
+289970,MSFT,1991-10-17,1.859375
+289971,MSFT,1991-10-18,1.875
+289972,MSFT,1991-10-21,1.8958330154418943
+289973,MSFT,1991-10-22,1.9036459922790527
+289974,MSFT,1991-10-23,1.8802080154418943
+289975,MSFT,1991-10-24,1.8802080154418943
+289976,MSFT,1991-10-25,1.8645830154418943
+289977,MSFT,1991-10-28,1.8802080154418943
+289978,MSFT,1991-10-29,1.890625
+289979,MSFT,1991-10-30,1.96875
+289980,MSFT,1991-10-31,1.9557290077209477
+289981,MSFT,1991-11-01,1.9296879768371584
+289982,MSFT,1991-11-04,1.8958330154418943
+289983,MSFT,1991-11-05,1.953125
+289984,MSFT,1991-11-06,1.984375
+289985,MSFT,1991-11-07,1.9739580154418943
+289986,MSFT,1991-11-08,1.984375
+289987,MSFT,1991-11-11,2.03125
+289988,MSFT,1991-11-12,2.0807290077209477
+289989,MSFT,1991-11-13,2.104166984558105
+289990,MSFT,1991-11-14,2.0677080154418945
+289991,MSFT,1991-11-15,1.9791669845581052
+289992,MSFT,1991-11-18,2.026041984558105
+289993,MSFT,1991-11-19,2.0052080154418945
+289994,MSFT,1991-11-20,2.010416984558105
+289995,MSFT,1991-11-21,2.026041984558105
+289996,MSFT,1991-11-22,2.0
+289997,MSFT,1991-11-25,1.9921879768371584
+289998,MSFT,1991-11-26,1.96875
+289999,MSFT,1991-11-27,1.984375
+290000,MSFT,1991-11-29,2.026041984558105
+290001,MSFT,1991-12-02,2.109375
+290002,MSFT,1991-12-03,2.1119790077209477
+290003,MSFT,1991-12-04,2.125
+290004,MSFT,1991-12-05,2.119791984558105
+290005,MSFT,1991-12-06,2.171875
+290006,MSFT,1991-12-09,2.125
+290007,MSFT,1991-12-10,2.119791984558105
+290008,MSFT,1991-12-11,2.0989580154418945
+290009,MSFT,1991-12-12,2.125
+290010,MSFT,1991-12-13,2.125
+290011,MSFT,1991-12-16,2.1276040077209477
+290012,MSFT,1991-12-17,2.1223959922790527
+290013,MSFT,1991-12-18,2.1432290077209477
+290014,MSFT,1991-12-19,2.140625
+290015,MSFT,1991-12-20,2.151041984558105
+290016,MSFT,1991-12-23,2.2239580154418945
+290017,MSFT,1991-12-24,2.213541984558105
+290018,MSFT,1991-12-26,2.2473959922790527
+290019,MSFT,1991-12-27,2.2994790077209477
+290020,MSFT,1991-12-30,2.307291984558105
+290021,MSFT,1991-12-31,2.3177080154418945
+290022,MSFT,1992-01-02,2.375
+290023,MSFT,1992-01-03,2.354166984558105
+290024,MSFT,1992-01-06,2.4270830154418945
+290025,MSFT,1992-01-07,2.5
+290026,MSFT,1992-01-08,2.588541984558105
+290027,MSFT,1992-01-09,2.651041984558105
+290028,MSFT,1992-01-10,2.609375
+290029,MSFT,1992-01-13,2.648437976837158
+290030,MSFT,1992-01-14,2.671875
+290031,MSFT,1992-01-15,2.7395830154418945
+290032,MSFT,1992-01-16,2.6614580154418945
+290033,MSFT,1992-01-17,2.635416984558105
+290034,MSFT,1992-01-20,2.5520830154418945
+290035,MSFT,1992-01-21,2.4869790077209477
+290036,MSFT,1992-01-22,2.6145830154418945
+290037,MSFT,1992-01-23,2.604166984558105
+290038,MSFT,1992-01-24,2.5963540077209477
+290039,MSFT,1992-01-27,2.5130209922790527
+290040,MSFT,1992-01-28,2.515625
+290041,MSFT,1992-01-29,2.59375
+290042,MSFT,1992-01-30,2.572916984558105
+290043,MSFT,1992-01-31,2.5052080154418945
+290044,MSFT,1992-02-03,2.604166984558105
+290045,MSFT,1992-02-04,2.59375
+290046,MSFT,1992-02-05,2.651041984558105
+290047,MSFT,1992-02-06,2.6302080154418945
+290048,MSFT,1992-02-07,2.619791984558105
+290049,MSFT,1992-02-10,2.59375
+290050,MSFT,1992-02-11,2.5520830154418945
+290051,MSFT,1992-02-12,2.619791984558105
+290052,MSFT,1992-02-13,2.5520830154418945
+290053,MSFT,1992-02-14,2.46875
+290054,MSFT,1992-02-18,2.463541984558105
+290055,MSFT,1992-02-19,2.398437976837158
+290056,MSFT,1992-02-20,2.447916984558105
+290057,MSFT,1992-02-21,2.385416984558105
+290058,MSFT,1992-02-24,2.3932290077209477
+290059,MSFT,1992-02-25,2.4114580154418945
+290060,MSFT,1992-02-26,2.541666984558105
+290061,MSFT,1992-02-27,2.601562976837158
+290062,MSFT,1992-02-28,2.572916984558105
+290063,MSFT,1992-03-02,2.5625
+290064,MSFT,1992-03-03,2.5677080154418945
+290065,MSFT,1992-03-04,2.5520830154418945
+290066,MSFT,1992-03-05,2.526041984558105
+290067,MSFT,1992-03-06,2.463541984558105
+290068,MSFT,1992-03-09,2.479166984558105
+290069,MSFT,1992-03-10,2.5364580154418945
+290070,MSFT,1992-03-11,2.5052080154418945
+290071,MSFT,1992-03-12,2.523437976837158
+290072,MSFT,1992-03-13,2.5208330154418945
+290073,MSFT,1992-03-16,2.588541984558105
+290074,MSFT,1992-03-17,2.666666984558105
+290075,MSFT,1992-03-18,2.632812976837158
+290076,MSFT,1992-03-19,2.65625
+290077,MSFT,1992-03-20,2.6770830154418945
+290078,MSFT,1992-03-23,2.6770830154418945
+290079,MSFT,1992-03-24,2.65625
+290080,MSFT,1992-03-25,2.6770830154418945
+290081,MSFT,1992-03-26,2.604166984558105
+290082,MSFT,1992-03-27,2.526041984558105
+290083,MSFT,1992-03-30,2.5
+290084,MSFT,1992-03-31,2.46875
+290085,MSFT,1992-04-01,2.510416984558105
+290086,MSFT,1992-04-02,2.4375
+290087,MSFT,1992-04-03,2.447916984558105
+290088,MSFT,1992-04-06,2.526041984558105
+290089,MSFT,1992-04-07,2.416666984558105
+290090,MSFT,1992-04-08,2.4427080154418945
+290091,MSFT,1992-04-09,2.5
+290092,MSFT,1992-04-10,2.416666984558105
+290093,MSFT,1992-04-13,2.447916984558105
+290094,MSFT,1992-04-14,2.4375
+290095,MSFT,1992-04-15,2.6848959922790527
+290096,MSFT,1992-04-16,2.6588540077209477
+290097,MSFT,1992-04-20,2.460937976837158
+290098,MSFT,1992-04-21,2.4192709922790527
+290099,MSFT,1992-04-22,2.4505209922790527
+290100,MSFT,1992-04-23,2.4114580154418945
+290101,MSFT,1992-04-24,2.338541984558105
+290102,MSFT,1992-04-27,2.359375
+290103,MSFT,1992-04-28,2.2708330154418945
+290104,MSFT,1992-04-29,2.320312976837158
+290105,MSFT,1992-04-30,2.296875
+290106,MSFT,1992-05-01,2.369791984558105
+290107,MSFT,1992-05-04,2.375
+290108,MSFT,1992-05-05,2.4270830154418945
+290109,MSFT,1992-05-06,2.416666984558105
+290110,MSFT,1992-05-07,2.3958330154418945
+290111,MSFT,1992-05-08,2.385416984558105
+290112,MSFT,1992-05-11,2.375
+290113,MSFT,1992-05-12,2.3802080154418945
+290114,MSFT,1992-05-13,2.3489580154418945
+290115,MSFT,1992-05-14,2.307291984558105
+290116,MSFT,1992-05-15,2.291666984558105
+290117,MSFT,1992-05-18,2.3489580154418945
+290118,MSFT,1992-05-19,2.385416984558105
+290119,MSFT,1992-05-20,2.432291984558105
+290120,MSFT,1992-05-21,2.429687976837158
+290121,MSFT,1992-05-22,2.4114580154418945
+290122,MSFT,1992-05-26,2.40625
+290123,MSFT,1992-05-27,2.3958330154418945
+290124,MSFT,1992-05-28,2.479166984558105
+290125,MSFT,1992-05-29,2.5208330154418945
+290126,MSFT,1992-06-01,2.588541984558105
+290127,MSFT,1992-06-02,2.5598959922790527
+290128,MSFT,1992-06-03,2.5625
+290129,MSFT,1992-06-04,2.554687976837158
+290130,MSFT,1992-06-05,2.5208330154418945
+290131,MSFT,1992-06-08,2.463541984558105
+290132,MSFT,1992-06-09,2.3958330154418945
+290133,MSFT,1992-06-10,2.34375
+290134,MSFT,1992-06-11,2.25
+290135,MSFT,1992-06-12,2.34375
+290136,MSFT,1992-06-15,2.367187976837158
+290137,MSFT,1992-06-16,2.273437976837158
+290138,MSFT,1992-06-17,2.261718988418579
+290139,MSFT,1992-06-18,2.257812976837158
+290140,MSFT,1992-06-19,2.296875
+290141,MSFT,1992-06-22,2.320312976837158
+290142,MSFT,1992-06-23,2.296875
+290143,MSFT,1992-06-24,2.257812976837158
+290144,MSFT,1992-06-25,2.1875
+290145,MSFT,1992-06-26,2.085937976837158
+290146,MSFT,1992-06-29,2.257812976837158
+290147,MSFT,1992-06-30,2.1875
+290148,MSFT,1992-07-01,2.253906011581421
+290149,MSFT,1992-07-02,2.183593988418579
+290150,MSFT,1992-07-06,2.171875
+290151,MSFT,1992-07-07,2.125
+290152,MSFT,1992-07-08,2.144531011581421
+290153,MSFT,1992-07-09,2.15625
+290154,MSFT,1992-07-10,2.171875
+290155,MSFT,1992-07-13,2.1875
+290156,MSFT,1992-07-14,2.222656011581421
+290157,MSFT,1992-07-15,2.234375
+290158,MSFT,1992-07-16,2.257812976837158
+290159,MSFT,1992-07-17,2.195312976837158
+290160,MSFT,1992-07-20,2.164062976837158
+290161,MSFT,1992-07-21,2.242187976837158
+290162,MSFT,1992-07-22,2.1875
+290163,MSFT,1992-07-23,2.21875
+290164,MSFT,1992-07-24,2.273437976837158
+290165,MSFT,1992-07-27,2.28125
+290166,MSFT,1992-07-28,2.3125
+290167,MSFT,1992-07-29,2.3125
+290168,MSFT,1992-07-30,2.285156011581421
+290169,MSFT,1992-07-31,2.273437976837158
+290170,MSFT,1992-08-03,2.304687976837158
+290171,MSFT,1992-08-04,2.308593988418579
+290172,MSFT,1992-08-05,2.25
+290173,MSFT,1992-08-06,2.234375
+290174,MSFT,1992-08-07,2.210937976837158
+290175,MSFT,1992-08-10,2.214843988418579
+290176,MSFT,1992-08-11,2.230468988418579
+290177,MSFT,1992-08-12,2.21875
+290178,MSFT,1992-08-13,2.214843988418579
+290179,MSFT,1992-08-14,2.21875
+290180,MSFT,1992-08-17,2.171875
+290181,MSFT,1992-08-18,2.171875
+290182,MSFT,1992-08-19,2.164062976837158
+290183,MSFT,1992-08-20,2.199218988418579
+290184,MSFT,1992-08-21,2.179687976837158
+290185,MSFT,1992-08-24,2.15625
+290186,MSFT,1992-08-25,2.199218988418579
+290187,MSFT,1992-08-26,2.238281011581421
+290188,MSFT,1992-08-27,2.300781011581421
+290189,MSFT,1992-08-28,2.324218988418579
+290190,MSFT,1992-08-31,2.328125
+290191,MSFT,1992-09-01,2.328125
+290192,MSFT,1992-09-02,2.355468988418579
+290193,MSFT,1992-09-03,2.394531011581421
+290194,MSFT,1992-09-04,2.375
+290195,MSFT,1992-09-08,2.398437976837158
+290196,MSFT,1992-09-09,2.441406011581421
+290197,MSFT,1992-09-10,2.46875
+290198,MSFT,1992-09-11,2.460937976837158
+290199,MSFT,1992-09-14,2.554687976837158
+290200,MSFT,1992-09-15,2.539062976837158
+290201,MSFT,1992-09-16,2.511718988418579
+290202,MSFT,1992-09-17,2.535156011581421
+290203,MSFT,1992-09-18,2.496093988418579
+290204,MSFT,1992-09-21,2.472656011581421
+290205,MSFT,1992-09-22,2.429687976837158
+290206,MSFT,1992-09-23,2.472656011581421
+290207,MSFT,1992-09-24,2.507812976837158
+290208,MSFT,1992-09-25,2.460937976837158
+290209,MSFT,1992-09-28,2.40625
+290210,MSFT,1992-09-29,2.460937976837158
+290211,MSFT,1992-09-30,2.515625
+290212,MSFT,1992-10-01,2.488281011581421
+290213,MSFT,1992-10-02,2.460937976837158
+290214,MSFT,1992-10-05,2.554687976837158
+290215,MSFT,1992-10-06,2.578125
+290216,MSFT,1992-10-07,2.535156011581421
+290217,MSFT,1992-10-08,2.605468988418579
+290218,MSFT,1992-10-09,2.574218988418579
+290219,MSFT,1992-10-12,2.621093988418579
+290220,MSFT,1992-10-13,2.632812976837158
+290221,MSFT,1992-10-14,2.609375
+290222,MSFT,1992-10-15,2.640625
+290223,MSFT,1992-10-16,2.667968988418579
+290224,MSFT,1992-10-19,2.746093988418579
+290225,MSFT,1992-10-20,2.746093988418579
+290226,MSFT,1992-10-21,2.8125
+290227,MSFT,1992-10-22,2.804687976837158
+290228,MSFT,1992-10-23,2.769531011581421
+290229,MSFT,1992-10-26,2.8125
+290230,MSFT,1992-10-27,2.75
+290231,MSFT,1992-10-28,2.765625
+290232,MSFT,1992-10-29,2.8125
+290233,MSFT,1992-10-30,2.773437976837158
+290234,MSFT,1992-11-02,2.800781011581421
+290235,MSFT,1992-11-03,2.757812976837158
+290236,MSFT,1992-11-04,2.765625
+290237,MSFT,1992-11-05,2.871093988418579
+290238,MSFT,1992-11-06,2.898437976837158
+290239,MSFT,1992-11-09,2.871093988418579
+290240,MSFT,1992-11-10,2.902343988418579
+290241,MSFT,1992-11-11,2.929687976837158
+290242,MSFT,1992-11-12,2.921875
+290243,MSFT,1992-11-13,2.914062976837158
+290244,MSFT,1992-11-16,2.898437976837158
+290245,MSFT,1992-11-17,2.8125
+290246,MSFT,1992-11-18,2.875
+290247,MSFT,1992-11-19,2.9375
+290248,MSFT,1992-11-20,2.96875
+290249,MSFT,1992-11-23,2.765625
+290250,MSFT,1992-11-24,2.859375
+290251,MSFT,1992-11-25,2.847656011581421
+290252,MSFT,1992-11-27,2.867187976837158
+290253,MSFT,1992-11-30,2.910156011581421
+290254,MSFT,1992-12-01,2.910156011581421
+290255,MSFT,1992-12-02,2.835937976837158
+290256,MSFT,1992-12-03,2.863281011581421
+290257,MSFT,1992-12-04,2.867187976837158
+290258,MSFT,1992-12-07,2.917968988418579
+290259,MSFT,1992-12-08,2.890625
+290260,MSFT,1992-12-09,2.875
+290261,MSFT,1992-12-10,2.78125
+290262,MSFT,1992-12-11,2.699218988418579
+290263,MSFT,1992-12-14,2.722656011581421
+290264,MSFT,1992-12-15,2.699218988418579
+290265,MSFT,1992-12-16,2.71875
+290266,MSFT,1992-12-17,2.8125
+290267,MSFT,1992-12-18,2.8125
+290268,MSFT,1992-12-21,2.828125
+290269,MSFT,1992-12-22,2.742187976837158
+290270,MSFT,1992-12-23,2.726562976837158
+290271,MSFT,1992-12-24,2.726562976837158
+290272,MSFT,1992-12-28,2.734375
+290273,MSFT,1992-12-29,2.703125
+290274,MSFT,1992-12-30,2.683593988418579
+290275,MSFT,1992-12-31,2.667968988418579
+290276,MSFT,1993-01-04,2.660156011581421
+290277,MSFT,1993-01-05,2.703125
+290278,MSFT,1993-01-06,2.78125
+290279,MSFT,1993-01-07,2.726562976837158
+290280,MSFT,1993-01-08,2.722656011581421
+290281,MSFT,1993-01-11,2.785156011581421
+290282,MSFT,1993-01-12,2.804687976837158
+290283,MSFT,1993-01-13,2.851562976837158
+290284,MSFT,1993-01-14,2.851562976837158
+290285,MSFT,1993-01-15,2.804687976837158
+290286,MSFT,1993-01-18,2.789062976837158
+290287,MSFT,1993-01-19,2.761718988418579
+290288,MSFT,1993-01-20,2.761718988418579
+290289,MSFT,1993-01-21,2.796875
+290290,MSFT,1993-01-22,2.792968988418579
+290291,MSFT,1993-01-25,2.765625
+290292,MSFT,1993-01-26,2.75
+290293,MSFT,1993-01-27,2.695312976837158
+290294,MSFT,1993-01-28,2.71875
+290295,MSFT,1993-01-29,2.703125
+290296,MSFT,1993-02-01,2.734375
+290297,MSFT,1993-02-02,2.78125
+290298,MSFT,1993-02-03,2.761718988418579
+290299,MSFT,1993-02-04,2.65625
+290300,MSFT,1993-02-05,2.78125
+290301,MSFT,1993-02-08,2.679687976837158
+290302,MSFT,1993-02-09,2.621093988418579
+290303,MSFT,1993-02-10,2.671875
+290304,MSFT,1993-02-11,2.664062976837158
+290305,MSFT,1993-02-12,2.613281011581421
+290306,MSFT,1993-02-16,2.503906011581421
+290307,MSFT,1993-02-17,2.507812976837158
+290308,MSFT,1993-02-18,2.550781011581421
+290309,MSFT,1993-02-19,2.492187976837158
+290310,MSFT,1993-02-22,2.398437976837158
+290311,MSFT,1993-02-23,2.484375
+290312,MSFT,1993-02-24,2.621093988418579
+290313,MSFT,1993-02-25,2.636718988418579
+290314,MSFT,1993-02-26,2.605468988418579
+290315,MSFT,1993-03-01,2.546875
+290316,MSFT,1993-03-02,2.644531011581421
+290317,MSFT,1993-03-03,2.648437976837158
+290318,MSFT,1993-03-04,2.617187976837158
+290319,MSFT,1993-03-05,2.585937976837158
+290320,MSFT,1993-03-08,2.613281011581421
+290321,MSFT,1993-03-09,2.632812976837158
+290322,MSFT,1993-03-10,2.65625
+290323,MSFT,1993-03-11,2.703125
+290324,MSFT,1993-03-12,2.78125
+290325,MSFT,1993-03-15,2.738281011581421
+290326,MSFT,1993-03-16,2.742187976837158
+290327,MSFT,1993-03-17,2.667968988418579
+290328,MSFT,1993-03-18,2.664062976837158
+290329,MSFT,1993-03-19,2.632812976837158
+290330,MSFT,1993-03-22,2.605468988418579
+290331,MSFT,1993-03-23,2.597656011581421
+290332,MSFT,1993-03-24,2.695312976837158
+290333,MSFT,1993-03-25,2.730468988418579
+290334,MSFT,1993-03-26,2.707031011581421
+290335,MSFT,1993-03-29,2.71875
+290336,MSFT,1993-03-30,2.84375
+290337,MSFT,1993-03-31,2.890625
+290338,MSFT,1993-04-01,2.90625
+290339,MSFT,1993-04-02,2.804687976837158
+290340,MSFT,1993-04-05,2.859375
+290341,MSFT,1993-04-06,2.804687976837158
+290342,MSFT,1993-04-07,2.820312976837158
+290343,MSFT,1993-04-08,2.78125
+290344,MSFT,1993-04-12,2.816406011581421
+290345,MSFT,1993-04-13,2.777343988418579
+290346,MSFT,1993-04-14,2.78125
+290347,MSFT,1993-04-15,2.722656011581421
+290348,MSFT,1993-04-16,2.71875
+290349,MSFT,1993-04-19,2.71875
+290350,MSFT,1993-04-20,2.710937976837158
+290351,MSFT,1993-04-21,2.652343988418579
+290352,MSFT,1993-04-22,2.601562976837158
+290353,MSFT,1993-04-23,2.542968988418579
+290354,MSFT,1993-04-26,2.511718988418579
+290355,MSFT,1993-04-27,2.578125
+290356,MSFT,1993-04-28,2.6875
+290357,MSFT,1993-04-29,2.671875
+290358,MSFT,1993-04-30,2.671875
+290359,MSFT,1993-05-03,2.691406011581421
+290360,MSFT,1993-05-04,2.75
+290361,MSFT,1993-05-05,2.789062976837158
+290362,MSFT,1993-05-06,2.726562976837158
+290363,MSFT,1993-05-07,2.71875
+290364,MSFT,1993-05-10,2.785156011581421
+290365,MSFT,1993-05-11,2.742187976837158
+290366,MSFT,1993-05-12,2.695312976837158
+290367,MSFT,1993-05-13,2.679687976837158
+290368,MSFT,1993-05-14,2.671875
+290369,MSFT,1993-05-17,2.703125
+290370,MSFT,1993-05-18,2.765625
+290371,MSFT,1993-05-19,2.890625
+290372,MSFT,1993-05-20,2.941406011581421
+290373,MSFT,1993-05-21,2.890625
+290374,MSFT,1993-05-24,2.878906011581421
+290375,MSFT,1993-05-25,2.851562976837158
+290376,MSFT,1993-05-26,2.976562976837158
+290377,MSFT,1993-05-27,2.941406011581421
+290378,MSFT,1993-05-28,2.894531011581421
+290379,MSFT,1993-06-01,3.007812976837158
+290380,MSFT,1993-06-02,2.992187976837158
+290381,MSFT,1993-06-03,2.957031011581421
+290382,MSFT,1993-06-04,2.9375
+290383,MSFT,1993-06-07,2.914062976837158
+290384,MSFT,1993-06-08,2.882812976837158
+290385,MSFT,1993-06-09,2.84375
+290386,MSFT,1993-06-10,2.847656011581421
+290387,MSFT,1993-06-11,2.792968988418579
+290388,MSFT,1993-06-14,2.882812976837158
+290389,MSFT,1993-06-15,2.890625
+290390,MSFT,1993-06-16,2.851562976837158
+290391,MSFT,1993-06-17,2.839843988418579
+290392,MSFT,1993-06-18,2.734375
+290393,MSFT,1993-06-21,2.769531011581421
+290394,MSFT,1993-06-22,2.75
+290395,MSFT,1993-06-23,2.769531011581421
+290396,MSFT,1993-06-24,2.765625
+290397,MSFT,1993-06-25,2.765625
+290398,MSFT,1993-06-28,2.820312976837158
+290399,MSFT,1993-06-29,2.78125
+290400,MSFT,1993-06-30,2.75
+290401,MSFT,1993-07-01,2.722656011581421
+290402,MSFT,1993-07-02,2.726562976837158
+290403,MSFT,1993-07-06,2.6875
+290404,MSFT,1993-07-07,2.605468988418579
+290405,MSFT,1993-07-08,2.652343988418579
+290406,MSFT,1993-07-09,2.644531011581421
+290407,MSFT,1993-07-12,2.617187976837158
+290408,MSFT,1993-07-13,2.585937976837158
+290409,MSFT,1993-07-14,2.632812976837158
+290410,MSFT,1993-07-15,2.609375
+290411,MSFT,1993-07-16,2.535156011581421
+290412,MSFT,1993-07-19,2.460937976837158
+290413,MSFT,1993-07-20,2.515625
+290414,MSFT,1993-07-21,2.46875
+290415,MSFT,1993-07-22,2.425781011581421
+290416,MSFT,1993-07-23,2.425781011581421
+290417,MSFT,1993-07-26,2.445312976837158
+290418,MSFT,1993-07-27,2.359375
+290419,MSFT,1993-07-28,2.445312976837158
+290420,MSFT,1993-07-29,2.46875
+290421,MSFT,1993-07-30,2.3125
+290422,MSFT,1993-08-02,2.273437976837158
+290423,MSFT,1993-08-03,2.28125
+290424,MSFT,1993-08-04,2.28125
+290425,MSFT,1993-08-05,2.335937976837158
+290426,MSFT,1993-08-06,2.289062976837158
+290427,MSFT,1993-08-09,2.28125
+290428,MSFT,1993-08-10,2.21875
+290429,MSFT,1993-08-11,2.261718988418579
+290430,MSFT,1993-08-12,2.3125
+290431,MSFT,1993-08-13,2.351562976837158
+290432,MSFT,1993-08-16,2.429687976837158
+290433,MSFT,1993-08-17,2.414062976837158
+290434,MSFT,1993-08-18,2.414062976837158
+290435,MSFT,1993-08-19,2.320312976837158
+290436,MSFT,1993-08-20,2.382812976837158
+290437,MSFT,1993-08-23,2.40625
+290438,MSFT,1993-08-24,2.371093988418579
+290439,MSFT,1993-08-25,2.320312976837158
+290440,MSFT,1993-08-26,2.253906011581421
+290441,MSFT,1993-08-27,2.246093988418579
+290442,MSFT,1993-08-30,2.269531011581421
+290443,MSFT,1993-08-31,2.347656011581421
+290444,MSFT,1993-09-01,2.398437976837158
+290445,MSFT,1993-09-02,2.394531011581421
+290446,MSFT,1993-09-03,2.367187976837158
+290447,MSFT,1993-09-07,2.335937976837158
+290448,MSFT,1993-09-08,2.328125
+290449,MSFT,1993-09-09,2.382812976837158
+290450,MSFT,1993-09-10,2.4375
+290451,MSFT,1993-09-13,2.386718988418579
+290452,MSFT,1993-09-14,2.351562976837158
+290453,MSFT,1993-09-15,2.390625
+290454,MSFT,1993-09-16,2.375
+290455,MSFT,1993-09-17,2.375
+290456,MSFT,1993-09-20,2.363281011581421
+290457,MSFT,1993-09-21,2.375
+290458,MSFT,1993-09-22,2.414062976837158
+290459,MSFT,1993-09-23,2.460937976837158
+290460,MSFT,1993-09-24,2.5
+290461,MSFT,1993-09-27,2.570312976837158
+290462,MSFT,1993-09-28,2.625
+290463,MSFT,1993-09-29,2.59375
+290464,MSFT,1993-09-30,2.578125
+290465,MSFT,1993-10-01,2.5625
+290466,MSFT,1993-10-04,2.582031011581421
+290467,MSFT,1993-10-05,2.601562976837158
+290468,MSFT,1993-10-06,2.652343988418579
+290469,MSFT,1993-10-07,2.628906011581421
+290470,MSFT,1993-10-08,2.640625
+290471,MSFT,1993-10-11,2.625
+290472,MSFT,1993-10-12,2.632812976837158
+290473,MSFT,1993-10-13,2.601562976837158
+290474,MSFT,1993-10-14,2.566406011581421
+290475,MSFT,1993-10-15,2.523437976837158
+290476,MSFT,1993-10-18,2.59375
+290477,MSFT,1993-10-19,2.507812976837158
+290478,MSFT,1993-10-20,2.53125
+290479,MSFT,1993-10-21,2.484375
+290480,MSFT,1993-10-22,2.511718988418579
+290481,MSFT,1993-10-25,2.515625
+290482,MSFT,1993-10-26,2.484375
+290483,MSFT,1993-10-27,2.496093988418579
+290484,MSFT,1993-10-28,2.46875
+290485,MSFT,1993-10-29,2.503906011581421
+290486,MSFT,1993-11-01,2.527343988418579
+290487,MSFT,1993-11-02,2.507812976837158
+290488,MSFT,1993-11-03,2.453125
+290489,MSFT,1993-11-04,2.390625
+290490,MSFT,1993-11-05,2.460937976837158
+290491,MSFT,1993-11-08,2.453125
+290492,MSFT,1993-11-09,2.445312976837158
+290493,MSFT,1993-11-10,2.542968988418579
+290494,MSFT,1993-11-11,2.550781011581421
+290495,MSFT,1993-11-12,2.558593988418579
+290496,MSFT,1993-11-15,2.515625
+290497,MSFT,1993-11-16,2.570312976837158
+290498,MSFT,1993-11-17,2.523437976837158
+290499,MSFT,1993-11-18,2.507812976837158
+290500,MSFT,1993-11-19,2.503906011581421
+290501,MSFT,1993-11-22,2.40625
+290502,MSFT,1993-11-23,2.417968988418579
+290503,MSFT,1993-11-24,2.460937976837158
+290504,MSFT,1993-11-26,2.46875
+290505,MSFT,1993-11-29,2.484375
+290506,MSFT,1993-11-30,2.5
+290507,MSFT,1993-12-01,2.546875
+290508,MSFT,1993-12-02,2.589843988418579
+290509,MSFT,1993-12-03,2.679687976837158
+290510,MSFT,1993-12-06,2.652343988418579
+290511,MSFT,1993-12-07,2.671875
+290512,MSFT,1993-12-08,2.609375
+290513,MSFT,1993-12-09,2.535156011581421
+290514,MSFT,1993-12-10,2.558593988418579
+290515,MSFT,1993-12-13,2.542968988418579
+290516,MSFT,1993-12-14,2.5
+290517,MSFT,1993-12-15,2.492187976837158
+290518,MSFT,1993-12-16,2.5
+290519,MSFT,1993-12-17,2.515625
+290520,MSFT,1993-12-20,2.5625
+290521,MSFT,1993-12-21,2.578125
+290522,MSFT,1993-12-22,2.535156011581421
+290523,MSFT,1993-12-23,2.527343988418579
+290524,MSFT,1993-12-27,2.515625
+290525,MSFT,1993-12-28,2.585937976837158
+290526,MSFT,1993-12-29,2.546875
+290527,MSFT,1993-12-30,2.539062976837158
+290528,MSFT,1993-12-31,2.519531011581421
+290529,MSFT,1994-01-03,2.503906011581421
+290530,MSFT,1994-01-04,2.515625
+290531,MSFT,1994-01-05,2.570312976837158
+290532,MSFT,1994-01-06,2.644531011581421
+290533,MSFT,1994-01-07,2.664062976837158
+290534,MSFT,1994-01-10,2.679687976837158
+290535,MSFT,1994-01-11,2.664062976837158
+290536,MSFT,1994-01-12,2.671875
+290537,MSFT,1994-01-13,2.667968988418579
+290538,MSFT,1994-01-14,2.675781011581421
+290539,MSFT,1994-01-17,2.648437976837158
+290540,MSFT,1994-01-18,2.644531011581421
+290541,MSFT,1994-01-19,2.601562976837158
+290542,MSFT,1994-01-20,2.695312976837158
+290543,MSFT,1994-01-21,2.695312976837158
+290544,MSFT,1994-01-24,2.664062976837158
+290545,MSFT,1994-01-25,2.660156011581421
+290546,MSFT,1994-01-26,2.632812976837158
+290547,MSFT,1994-01-27,2.632812976837158
+290548,MSFT,1994-01-28,2.652343988418579
+290549,MSFT,1994-01-31,2.660156011581421
+290550,MSFT,1994-02-01,2.660156011581421
+290551,MSFT,1994-02-02,2.625
+290552,MSFT,1994-02-03,2.640625
+290553,MSFT,1994-02-04,2.539062976837158
+290554,MSFT,1994-02-07,2.523437976837158
+290555,MSFT,1994-02-08,2.460937976837158
+290556,MSFT,1994-02-09,2.488281011581421
+290557,MSFT,1994-02-10,2.480468988418579
+290558,MSFT,1994-02-11,2.460937976837158
+290559,MSFT,1994-02-14,2.472656011581421
+290560,MSFT,1994-02-15,2.492187976837158
+290561,MSFT,1994-02-16,2.460937976837158
+290562,MSFT,1994-02-17,2.457031011581421
+290563,MSFT,1994-02-18,2.5
+290564,MSFT,1994-02-22,2.484375
+290565,MSFT,1994-02-23,2.53125
+290566,MSFT,1994-02-24,2.496093988418579
+290567,MSFT,1994-02-25,2.53125
+290568,MSFT,1994-02-28,2.578125
+290569,MSFT,1994-03-01,2.601562976837158
+290570,MSFT,1994-03-02,2.585937976837158
+290571,MSFT,1994-03-03,2.53125
+290572,MSFT,1994-03-04,2.53125
+290573,MSFT,1994-03-07,2.539062976837158
+290574,MSFT,1994-03-08,2.53125
+290575,MSFT,1994-03-09,2.527343988418579
+290576,MSFT,1994-03-10,2.527343988418579
+290577,MSFT,1994-03-11,2.554687976837158
+290578,MSFT,1994-03-14,2.621093988418579
+290579,MSFT,1994-03-15,2.652343988418579
+290580,MSFT,1994-03-16,2.648437976837158
+290581,MSFT,1994-03-17,2.640625
+290582,MSFT,1994-03-18,2.648437976837158
+290583,MSFT,1994-03-21,2.601562976837158
+290584,MSFT,1994-03-22,2.648437976837158
+290585,MSFT,1994-03-23,2.695312976837158
+290586,MSFT,1994-03-24,2.726562976837158
+290587,MSFT,1994-03-25,2.734375
+290588,MSFT,1994-03-28,2.699218988418579
+290589,MSFT,1994-03-29,2.578125
+290590,MSFT,1994-03-30,2.613281011581421
+290591,MSFT,1994-03-31,2.648437976837158
+290592,MSFT,1994-04-04,2.640625
+290593,MSFT,1994-04-05,2.742187976837158
+290594,MSFT,1994-04-06,2.78125
+290595,MSFT,1994-04-07,2.804687976837158
+290596,MSFT,1994-04-08,2.71875
+290597,MSFT,1994-04-11,2.71875
+290598,MSFT,1994-04-12,2.648437976837158
+290599,MSFT,1994-04-13,2.652343988418579
+290600,MSFT,1994-04-14,2.628906011581421
+290601,MSFT,1994-04-15,2.652343988418579
+290602,MSFT,1994-04-18,2.59375
+290603,MSFT,1994-04-19,2.753906011581421
+290604,MSFT,1994-04-20,2.796875
+290605,MSFT,1994-04-21,2.859375
+290606,MSFT,1994-04-22,2.867187976837158
+290607,MSFT,1994-04-25,2.929687976837158
+290608,MSFT,1994-04-26,2.966797113418579
+290609,MSFT,1994-04-28,2.878906011581421
+290610,MSFT,1994-04-29,2.890625
+290611,MSFT,1994-05-02,2.984375
+290612,MSFT,1994-05-03,2.921875
+290613,MSFT,1994-05-04,2.972656011581421
+290614,MSFT,1994-05-05,2.949218988418579
+290615,MSFT,1994-05-06,2.890625
+290616,MSFT,1994-05-09,2.882812976837158
+290617,MSFT,1994-05-10,2.9375
+290618,MSFT,1994-05-11,2.921875
+290619,MSFT,1994-05-12,2.953125
+290620,MSFT,1994-05-13,3.015625
+290621,MSFT,1994-05-16,2.96875
+290622,MSFT,1994-05-17,2.957031011581421
+290623,MSFT,1994-05-18,3.033202886581421
+290624,MSFT,1994-05-19,3.074218988418579
+290625,MSFT,1994-05-20,3.054687976837158
+290626,MSFT,1994-05-23,3.160156011581421
+290627,MSFT,1994-05-24,3.195312976837158
+290628,MSFT,1994-05-25,3.28125
+290629,MSFT,1994-05-26,3.25
+290630,MSFT,1994-05-27,3.273437976837158
+290631,MSFT,1994-05-31,3.359375
+290632,MSFT,1994-06-01,3.3125
+290633,MSFT,1994-06-02,3.265625
+290634,MSFT,1994-06-03,3.304687976837158
+290635,MSFT,1994-06-06,3.40625
+290636,MSFT,1994-06-07,3.351562976837158
+290637,MSFT,1994-06-08,3.25
+290638,MSFT,1994-06-09,3.265625
+290639,MSFT,1994-06-10,3.285156011581421
+290640,MSFT,1994-06-13,3.304687976837158
+290641,MSFT,1994-06-14,3.347656011581421
+290642,MSFT,1994-06-15,3.390625
+290643,MSFT,1994-06-16,3.347656011581421
+290644,MSFT,1994-06-17,3.3125
+290645,MSFT,1994-06-20,3.34375
+290646,MSFT,1994-06-21,3.289062976837158
+290647,MSFT,1994-06-22,3.21875
+290648,MSFT,1994-06-23,3.132812976837158
+290649,MSFT,1994-06-24,3.09375
+290650,MSFT,1994-06-27,3.242187976837158
+290651,MSFT,1994-06-28,3.207031011581421
+290652,MSFT,1994-06-29,3.210937976837158
+290653,MSFT,1994-06-30,3.226562976837158
+290654,MSFT,1994-07-01,3.140625
+290655,MSFT,1994-07-05,3.070312976837158
+290656,MSFT,1994-07-06,3.019531011581421
+290657,MSFT,1994-07-07,3.148437976837158
+290658,MSFT,1994-07-08,3.09375
+290659,MSFT,1994-07-11,3.023437976837158
+290660,MSFT,1994-07-12,3.0
+290661,MSFT,1994-07-13,3.09375
+290662,MSFT,1994-07-14,3.046875
+290663,MSFT,1994-07-15,3.039062976837158
+290664,MSFT,1994-07-18,3.15625
+290665,MSFT,1994-07-19,3.132812976837158
+290666,MSFT,1994-07-20,3.023437976837158
+290667,MSFT,1994-07-21,2.984375
+290668,MSFT,1994-07-22,3.160156011581421
+290669,MSFT,1994-07-25,3.199218988418579
+290670,MSFT,1994-07-26,3.148437976837158
+290671,MSFT,1994-07-27,3.09375
+290672,MSFT,1994-07-28,3.09375
+290673,MSFT,1994-07-29,3.21875
+290674,MSFT,1994-08-01,3.335937976837158
+290675,MSFT,1994-08-02,3.300781011581421
+290676,MSFT,1994-08-03,3.335937976837158
+290677,MSFT,1994-08-04,3.296875
+290678,MSFT,1994-08-05,3.28125
+290679,MSFT,1994-08-08,3.3125
+290680,MSFT,1994-08-09,3.34375
+290681,MSFT,1994-08-10,3.382812976837158
+290682,MSFT,1994-08-11,3.453125
+290683,MSFT,1994-08-12,3.453125
+290684,MSFT,1994-08-15,3.402343988418579
+290685,MSFT,1994-08-16,3.429687976837158
+290686,MSFT,1994-08-17,3.492187976837158
+290687,MSFT,1994-08-18,3.46875
+290688,MSFT,1994-08-19,3.429687976837158
+290689,MSFT,1994-08-22,3.414062976837158
+290690,MSFT,1994-08-23,3.46875
+290691,MSFT,1994-08-24,3.484375
+290692,MSFT,1994-08-25,3.511718988418579
+290693,MSFT,1994-08-26,3.554687976837158
+290694,MSFT,1994-08-29,3.566406011581421
+290695,MSFT,1994-08-30,3.648437976837158
+290696,MSFT,1994-08-31,3.632812976837158
+290697,MSFT,1994-09-01,3.507812976837158
+290698,MSFT,1994-09-02,3.5
+290699,MSFT,1994-09-06,3.5
+290700,MSFT,1994-09-07,3.554687976837158
+290701,MSFT,1994-09-08,3.621093988418579
+290702,MSFT,1994-09-09,3.554687976837158
+290703,MSFT,1994-09-12,3.507812976837158
+290704,MSFT,1994-09-13,3.597656011581421
+290705,MSFT,1994-09-14,3.601562976837158
+290706,MSFT,1994-09-15,3.640625
+290707,MSFT,1994-09-16,3.554687976837158
+290708,MSFT,1994-09-19,3.554687976837158
+290709,MSFT,1994-09-20,3.5
+290710,MSFT,1994-09-21,3.578125
+290711,MSFT,1994-09-22,3.5625
+290712,MSFT,1994-09-23,3.5
+290713,MSFT,1994-09-26,3.472656011581421
+290714,MSFT,1994-09-27,3.53125
+290715,MSFT,1994-09-28,3.5625
+290716,MSFT,1994-09-29,3.53125
+290717,MSFT,1994-09-30,3.507812976837158
+290718,MSFT,1994-10-03,3.492187976837158
+290719,MSFT,1994-10-04,3.4375
+290720,MSFT,1994-10-05,3.46875
+290721,MSFT,1994-10-06,3.40625
+290722,MSFT,1994-10-07,3.398437976837158
+290723,MSFT,1994-10-10,3.421875
+290724,MSFT,1994-10-11,3.488281011581421
+290725,MSFT,1994-10-12,3.515625
+290726,MSFT,1994-10-13,3.578125
+290727,MSFT,1994-10-14,3.496093988418579
+290728,MSFT,1994-10-17,3.445312976837158
+290729,MSFT,1994-10-18,3.539062976837158
+290730,MSFT,1994-10-19,3.601562976837158
+290731,MSFT,1994-10-20,3.726562976837158
+290732,MSFT,1994-10-21,3.710937976837158
+290733,MSFT,1994-10-24,3.679687976837158
+290734,MSFT,1994-10-25,3.730468988418579
+290735,MSFT,1994-10-26,3.8125
+290736,MSFT,1994-10-27,3.851562976837158
+290737,MSFT,1994-10-28,3.882812976837158
+290738,MSFT,1994-10-31,3.9375
+290739,MSFT,1994-11-01,3.921875
+290740,MSFT,1994-11-02,3.9375
+290741,MSFT,1994-11-03,3.914062976837158
+290742,MSFT,1994-11-04,3.84375
+290743,MSFT,1994-11-07,3.867187976837158
+290744,MSFT,1994-11-08,3.976562976837158
+290745,MSFT,1994-11-09,3.984375
+290746,MSFT,1994-11-10,3.980468988418579
+290747,MSFT,1994-11-11,3.890625
+290748,MSFT,1994-11-14,4.03125
+290749,MSFT,1994-11-15,4.035155773162842
+290750,MSFT,1994-11-16,4.039062976837158
+290751,MSFT,1994-11-17,4.015625
+290752,MSFT,1994-11-18,4.007812976837158
+290753,MSFT,1994-11-21,3.96875
+290754,MSFT,1994-11-22,3.875
+290755,MSFT,1994-11-23,3.84375
+290756,MSFT,1994-11-25,3.890625
+290757,MSFT,1994-11-28,3.960937976837158
+290758,MSFT,1994-11-29,4.007812976837158
+290759,MSFT,1994-11-30,3.929687976837158
+290760,MSFT,1994-12-01,3.910156011581421
+290761,MSFT,1994-12-02,3.953125
+290762,MSFT,1994-12-05,3.957031011581421
+290763,MSFT,1994-12-06,3.960937976837158
+290764,MSFT,1994-12-07,3.9375
+290765,MSFT,1994-12-08,3.90625
+290766,MSFT,1994-12-09,3.945312976837158
+290767,MSFT,1994-12-12,3.945312976837158
+290768,MSFT,1994-12-13,3.921875
+290769,MSFT,1994-12-14,3.953125
+290770,MSFT,1994-12-15,3.96875
+290771,MSFT,1994-12-16,3.960937976837158
+290772,MSFT,1994-12-19,3.914062976837158
+290773,MSFT,1994-12-20,3.742187976837158
+290774,MSFT,1994-12-21,3.84375
+290775,MSFT,1994-12-22,3.789062976837158
+290776,MSFT,1994-12-23,3.804687976837158
+290777,MSFT,1994-12-27,3.796875
+290778,MSFT,1994-12-28,3.8125
+290779,MSFT,1994-12-29,3.863281011581421
+290780,MSFT,1994-12-30,3.820312976837158
+290781,MSFT,1995-01-03,3.761718988418579
+290782,MSFT,1995-01-04,3.789062976837158
+290783,MSFT,1995-01-05,3.726562976837158
+290784,MSFT,1995-01-06,3.789062976837158
+290785,MSFT,1995-01-09,3.765625
+290786,MSFT,1995-01-10,3.8125
+290787,MSFT,1995-01-11,3.835937976837158
+290788,MSFT,1995-01-12,3.828125
+290789,MSFT,1995-01-13,3.921875
+290790,MSFT,1995-01-16,4.007812976837158
+290791,MSFT,1995-01-17,4.039062976837158
+290792,MSFT,1995-01-18,4.066405773162842
+290793,MSFT,1995-01-19,3.96875
+290794,MSFT,1995-01-20,3.851562976837158
+290795,MSFT,1995-01-23,3.925781011581421
+290796,MSFT,1995-01-24,3.875977039337158
+290797,MSFT,1995-01-25,3.859375
+290798,MSFT,1995-01-26,3.742187976837158
+290799,MSFT,1995-01-27,3.742187976837158
+290800,MSFT,1995-01-30,3.6875
+290801,MSFT,1995-01-31,3.710937976837158
+290802,MSFT,1995-02-01,3.695312976837158
+290803,MSFT,1995-02-02,3.6875
+290804,MSFT,1995-02-03,3.757812976837158
+290805,MSFT,1995-02-06,3.804687976837158
+290806,MSFT,1995-02-07,3.8125
+290807,MSFT,1995-02-08,3.867187976837158
+290808,MSFT,1995-02-09,3.867187976837158
+290809,MSFT,1995-02-10,3.875
+290810,MSFT,1995-02-13,3.875
+290811,MSFT,1995-02-14,3.867187976837158
+290812,MSFT,1995-02-15,3.796875
+290813,MSFT,1995-02-16,3.804687976837158
+290814,MSFT,1995-02-17,3.773437976837158
+290815,MSFT,1995-02-21,3.734375
+290816,MSFT,1995-02-22,3.84375
+290817,MSFT,1995-02-23,3.851562976837158
+290818,MSFT,1995-02-24,3.828125
+290819,MSFT,1995-02-27,3.859375
+290820,MSFT,1995-02-28,3.9375
+290821,MSFT,1995-03-01,3.953125
+290822,MSFT,1995-03-02,3.984375
+290823,MSFT,1995-03-03,3.976562976837158
+290824,MSFT,1995-03-06,4.019530773162842
+290825,MSFT,1995-03-07,4.083983898162842
+290826,MSFT,1995-03-08,4.28125
+290827,MSFT,1995-03-09,4.242187976837158
+290828,MSFT,1995-03-10,4.285155773162842
+290829,MSFT,1995-03-13,4.3125
+290830,MSFT,1995-03-14,4.484375
+290831,MSFT,1995-03-15,4.40625
+290832,MSFT,1995-03-16,4.382812976837158
+290833,MSFT,1995-03-17,4.371094226837158
+290834,MSFT,1995-03-20,4.445312976837158
+290835,MSFT,1995-03-21,4.402344226837158
+290836,MSFT,1995-03-22,4.433594226837158
+290837,MSFT,1995-03-23,4.546875
+290838,MSFT,1995-03-24,4.617187976837158
+290839,MSFT,1995-03-27,4.5625
+290840,MSFT,1995-03-28,4.601562976837158
+290841,MSFT,1995-03-29,4.515625
+290842,MSFT,1995-03-30,4.507812976837158
+290843,MSFT,1995-03-31,4.445312976837158
+290844,MSFT,1995-04-03,4.375
+290845,MSFT,1995-04-04,4.367187976837158
+290846,MSFT,1995-04-05,4.414062976837158
+290847,MSFT,1995-04-06,4.375
+290848,MSFT,1995-04-07,4.351562976837158
+290849,MSFT,1995-04-10,4.433594226837158
+290850,MSFT,1995-04-11,4.507812976837158
+290851,MSFT,1995-04-12,4.476562976837158
+290852,MSFT,1995-04-13,4.53125
+290853,MSFT,1995-04-17,4.835937976837158
+290854,MSFT,1995-04-18,4.796875
+290855,MSFT,1995-04-19,4.757812976837158
+290856,MSFT,1995-04-20,4.703125
+290857,MSFT,1995-04-21,4.6875
+290858,MSFT,1995-04-24,4.859375
+290859,MSFT,1995-04-25,5.0
+290860,MSFT,1995-04-26,4.976562976837158
+290861,MSFT,1995-04-27,4.914062976837158
+290862,MSFT,1995-04-28,5.109375
+290863,MSFT,1995-05-01,5.132812976837158
+290864,MSFT,1995-05-02,4.972655773162842
+290865,MSFT,1995-05-03,5.054687976837158
+290866,MSFT,1995-05-04,5.09375
+290867,MSFT,1995-05-05,5.0
+290868,MSFT,1995-05-08,4.992187976837158
+290869,MSFT,1995-05-09,4.988280773162842
+290870,MSFT,1995-05-10,4.953125
+290871,MSFT,1995-05-11,5.085937976837158
+290872,MSFT,1995-05-12,5.046875
+290873,MSFT,1995-05-15,5.082030773162842
+290874,MSFT,1995-05-16,5.304687976837158
+290875,MSFT,1995-05-17,5.375
+290876,MSFT,1995-05-18,5.289062976837158
+290877,MSFT,1995-05-19,5.335937976837158
+290878,MSFT,1995-05-22,5.453125
+290879,MSFT,1995-05-23,5.53125
+290880,MSFT,1995-05-24,5.46875
+290881,MSFT,1995-05-25,5.578125
+290882,MSFT,1995-05-26,5.46875
+290883,MSFT,1995-05-30,5.1875
+290884,MSFT,1995-05-31,5.292969226837158
+290885,MSFT,1995-06-01,5.257812976837158
+290886,MSFT,1995-06-02,5.195312976837158
+290887,MSFT,1995-06-05,5.296875
+290888,MSFT,1995-06-06,5.195312976837158
+290889,MSFT,1995-06-07,5.25
+290890,MSFT,1995-06-08,5.257812976837158
+290891,MSFT,1995-06-09,5.304687976837158
+290892,MSFT,1995-06-12,5.234375
+290893,MSFT,1995-06-13,5.242187976837158
+290894,MSFT,1995-06-14,5.238280773162842
+290895,MSFT,1995-06-15,5.304687976837158
+290896,MSFT,1995-06-16,5.4375
+290897,MSFT,1995-06-19,5.613280773162842
+290898,MSFT,1995-06-20,5.710937976837158
+290899,MSFT,1995-06-21,5.65625
+290900,MSFT,1995-06-22,5.742187976837158
+290901,MSFT,1995-06-23,5.695312976837158
+290902,MSFT,1995-06-26,5.609375
+290903,MSFT,1995-06-27,5.429687976837158
+290904,MSFT,1995-06-28,5.492187976837158
+290905,MSFT,1995-06-29,5.585937976837158
+290906,MSFT,1995-06-30,5.648437976837158
+290907,MSFT,1995-07-03,5.683594226837158
+290908,MSFT,1995-07-05,5.667969226837158
+290909,MSFT,1995-07-06,5.796875
+290910,MSFT,1995-07-07,5.976562976837158
+290911,MSFT,1995-07-10,6.179687976837158
+290912,MSFT,1995-07-11,6.03125
+290913,MSFT,1995-07-12,6.242187976837158
+290914,MSFT,1995-07-13,6.257812976837158
+290915,MSFT,1995-07-14,6.476562976837158
+290916,MSFT,1995-07-17,6.8125
+290917,MSFT,1995-07-18,6.367187976837158
+290918,MSFT,1995-07-19,5.90625
+290919,MSFT,1995-07-20,6.007812976837158
+290920,MSFT,1995-07-21,5.75
+290921,MSFT,1995-07-24,5.851562976837158
+290922,MSFT,1995-07-25,6.023437976837158
+290923,MSFT,1995-07-26,6.0
+290924,MSFT,1995-07-27,6.03125
+290925,MSFT,1995-07-28,5.789062976837158
+290926,MSFT,1995-07-31,5.65625
+290927,MSFT,1995-08-01,5.59375
+290928,MSFT,1995-08-02,5.5625
+290929,MSFT,1995-08-03,5.695312976837158
+290930,MSFT,1995-08-04,5.867187976837158
+290931,MSFT,1995-08-07,5.851562976837158
+290932,MSFT,1995-08-08,5.84375
+290933,MSFT,1995-08-09,6.03125
+290934,MSFT,1995-08-10,5.882812976837158
+290935,MSFT,1995-08-11,6.03125
+290936,MSFT,1995-08-14,6.171875
+290937,MSFT,1995-08-15,6.148437976837158
+290938,MSFT,1995-08-16,6.171875
+290939,MSFT,1995-08-17,6.195312976837158
+290940,MSFT,1995-08-18,6.070312976837158
+290941,MSFT,1995-08-21,5.90625
+290942,MSFT,1995-08-22,6.207030773162842
+290943,MSFT,1995-08-23,6.117187976837158
+290944,MSFT,1995-08-24,6.007812976837158
+290945,MSFT,1995-08-25,5.898437976837158
+290946,MSFT,1995-08-28,5.628905773162842
+290947,MSFT,1995-08-29,5.742187976837158
+290948,MSFT,1995-08-30,5.828125
+290949,MSFT,1995-08-31,5.78125
+290950,MSFT,1995-09-01,5.609375
+290951,MSFT,1995-09-05,5.9375
+290952,MSFT,1995-09-06,5.84375
+290953,MSFT,1995-09-07,5.914062976837158
+290954,MSFT,1995-09-08,5.96875
+290955,MSFT,1995-09-11,6.101562976837158
+290956,MSFT,1995-09-12,6.015625
+290957,MSFT,1995-09-13,6.007812976837158
+290958,MSFT,1995-09-14,5.929687976837158
+290959,MSFT,1995-09-15,5.839844226837158
+290960,MSFT,1995-09-18,5.75
+290961,MSFT,1995-09-19,5.832030773162842
+290962,MSFT,1995-09-20,5.820312976837158
+290963,MSFT,1995-09-21,5.664062976837158
+290964,MSFT,1995-09-22,5.609375
+290965,MSFT,1995-09-25,5.639647960662842
+290966,MSFT,1995-09-26,5.515625
+290967,MSFT,1995-09-27,5.539062976837158
+290968,MSFT,1995-09-28,5.71875
+290969,MSFT,1995-09-29,5.65625
+290970,MSFT,1995-10-02,5.515625
+290971,MSFT,1995-10-03,5.554687976837158
+290972,MSFT,1995-10-04,5.382812976837158
+290973,MSFT,1995-10-05,5.46875
+290974,MSFT,1995-10-06,5.367187976837158
+290975,MSFT,1995-10-09,5.195312976837158
+290976,MSFT,1995-10-10,5.234375
+290977,MSFT,1995-10-11,5.414062976837158
+290978,MSFT,1995-10-12,5.476562976837158
+290979,MSFT,1995-10-13,5.390625
+290980,MSFT,1995-10-16,5.421875
+290981,MSFT,1995-10-17,5.695312976837158
+290982,MSFT,1995-10-18,5.976562976837158
+290983,MSFT,1995-10-19,6.046875
+290984,MSFT,1995-10-20,5.96875
+290985,MSFT,1995-10-23,6.023437976837158
+290986,MSFT,1995-10-24,6.09375
+290987,MSFT,1995-10-25,5.992187976837158
+290988,MSFT,1995-10-26,6.125
+290989,MSFT,1995-10-27,6.25
+290990,MSFT,1995-10-30,6.421875
+290991,MSFT,1995-10-31,6.25
+290992,MSFT,1995-11-01,6.148437976837158
+290993,MSFT,1995-11-02,6.25
+290994,MSFT,1995-11-03,6.21875
+290995,MSFT,1995-11-06,6.085937976837158
+290996,MSFT,1995-11-07,5.8125
+290997,MSFT,1995-11-08,5.953125
+290998,MSFT,1995-11-09,6.1875
+290999,MSFT,1995-11-10,6.054687976837158
+291000,MSFT,1995-11-13,6.019530773162842
+291001,MSFT,1995-11-14,5.875
+291002,MSFT,1995-11-15,5.875
+291003,MSFT,1995-11-16,5.617187976837158
+291004,MSFT,1995-11-17,5.460937976837158
+291005,MSFT,1995-11-20,5.375
+291006,MSFT,1995-11-21,5.5
+291007,MSFT,1995-11-22,5.460937976837158
+291008,MSFT,1995-11-24,5.5
+291009,MSFT,1995-11-27,5.453125
+291010,MSFT,1995-11-28,5.71875
+291011,MSFT,1995-11-29,5.609375
+291012,MSFT,1995-11-30,5.445312976837158
+291013,MSFT,1995-12-01,5.390625
+291014,MSFT,1995-12-04,5.492187976837158
+291015,MSFT,1995-12-05,5.375
+291016,MSFT,1995-12-06,5.664062976837158
+291017,MSFT,1995-12-07,5.65625
+291018,MSFT,1995-12-08,5.90625
+291019,MSFT,1995-12-11,5.820312976837158
+291020,MSFT,1995-12-12,5.710937976837158
+291021,MSFT,1995-12-13,5.734375
+291022,MSFT,1995-12-14,5.546875
+291023,MSFT,1995-12-15,5.523437976837158
+291024,MSFT,1995-12-18,5.4375
+291025,MSFT,1995-12-19,5.679687976837158
+291026,MSFT,1995-12-20,5.445312976837158
+291027,MSFT,1995-12-21,5.625
+291028,MSFT,1995-12-22,5.65625
+291029,MSFT,1995-12-26,5.640625
+291030,MSFT,1995-12-27,5.554687976837158
+291031,MSFT,1995-12-28,5.460937976837158
+291032,MSFT,1995-12-29,5.484375
+291033,MSFT,1996-01-02,5.609375
+291034,MSFT,1996-01-03,5.429687976837158
+291035,MSFT,1996-01-04,5.460937976837158
+291036,MSFT,1996-01-05,5.398437976837158
+291037,MSFT,1996-01-08,5.390625
+291038,MSFT,1996-01-09,5.011719226837158
+291039,MSFT,1996-01-10,5.148437976837158
+291040,MSFT,1996-01-11,5.414062976837158
+291041,MSFT,1996-01-12,5.359375
+291042,MSFT,1996-01-15,5.15625
+291043,MSFT,1996-01-16,5.398437976837158
+291044,MSFT,1996-01-17,5.304687976837158
+291045,MSFT,1996-01-18,5.476562976837158
+291046,MSFT,1996-01-19,5.742187976837158
+291047,MSFT,1996-01-22,5.75
+291048,MSFT,1996-01-23,5.59375
+291049,MSFT,1996-01-24,5.703125
+291050,MSFT,1996-01-25,5.585937976837158
+291051,MSFT,1996-01-26,5.65625
+291052,MSFT,1996-01-29,5.648437976837158
+291053,MSFT,1996-01-30,5.675780773162842
+291054,MSFT,1996-01-31,5.78125
+291055,MSFT,1996-02-01,5.882812976837158
+291056,MSFT,1996-02-02,5.8125
+291057,MSFT,1996-02-05,6.070312976837158
+291058,MSFT,1996-02-06,6.03125
+291059,MSFT,1996-02-07,6.054687976837158
+291060,MSFT,1996-02-08,6.179687976837158
+291061,MSFT,1996-02-09,6.257812976837158
+291062,MSFT,1996-02-12,6.21875
+291063,MSFT,1996-02-13,6.226562976837158
+291064,MSFT,1996-02-14,6.171875
+291065,MSFT,1996-02-15,6.15625
+291066,MSFT,1996-02-16,6.117187976837158
+291067,MSFT,1996-02-20,6.109375
+291068,MSFT,1996-02-21,6.242187976837158
+291069,MSFT,1996-02-22,6.40625
+291070,MSFT,1996-02-23,6.46875
+291071,MSFT,1996-02-26,6.289062976837158
+291072,MSFT,1996-02-27,6.257812976837158
+291073,MSFT,1996-02-28,6.257812976837158
+291074,MSFT,1996-02-29,6.167969226837158
+291075,MSFT,1996-03-01,5.96875
+291076,MSFT,1996-03-04,6.015625
+291077,MSFT,1996-03-05,6.132812976837158
+291078,MSFT,1996-03-06,6.0625
+291079,MSFT,1996-03-07,6.082030773162842
+291080,MSFT,1996-03-08,5.945312976837158
+291081,MSFT,1996-03-11,6.03125
+291082,MSFT,1996-03-12,5.984375
+291083,MSFT,1996-03-13,6.304687976837158
+291084,MSFT,1996-03-14,6.226562976837158
+291085,MSFT,1996-03-15,6.398437976837158
+291086,MSFT,1996-03-18,6.578125
+291087,MSFT,1996-03-19,6.679687976837158
+291088,MSFT,1996-03-20,6.539062976837158
+291089,MSFT,1996-03-21,6.296875
+291090,MSFT,1996-03-22,6.320312976837158
+291091,MSFT,1996-03-25,6.242187976837158
+291092,MSFT,1996-03-26,6.421875
+291093,MSFT,1996-03-27,6.40625
+291094,MSFT,1996-03-28,6.390625
+291095,MSFT,1996-03-29,6.445312976837158
+291096,MSFT,1996-04-01,6.421875
+291097,MSFT,1996-04-02,6.539062976837158
+291098,MSFT,1996-04-03,6.53125
+291099,MSFT,1996-04-04,6.523437976837158
+291100,MSFT,1996-04-08,6.484375
+291101,MSFT,1996-04-09,6.351562976837158
+291102,MSFT,1996-04-10,6.351562976837158
+291103,MSFT,1996-04-11,6.320312976837158
+291104,MSFT,1996-04-12,6.320312976837158
+291105,MSFT,1996-04-15,6.469727039337158
+291106,MSFT,1996-04-16,6.578125
+291107,MSFT,1996-04-17,6.621094226837158
+291108,MSFT,1996-04-18,6.8125
+291109,MSFT,1996-04-19,6.859375
+291110,MSFT,1996-04-22,7.046875
+291111,MSFT,1996-04-23,7.039062976837158
+291112,MSFT,1996-04-24,6.96875
+291113,MSFT,1996-04-25,7.046875
+291114,MSFT,1996-04-26,7.09375
+291115,MSFT,1996-04-29,7.039062976837158
+291116,MSFT,1996-04-30,7.078125
+291117,MSFT,1996-05-01,7.195312976837158
+291118,MSFT,1996-05-02,6.976562976837158
+291119,MSFT,1996-05-03,6.929687976837158
+291120,MSFT,1996-05-06,6.984375
+291121,MSFT,1996-05-07,7.070312976837158
+291122,MSFT,1996-05-08,7.140625
+291123,MSFT,1996-05-09,7.09375
+291124,MSFT,1996-05-10,7.179687976837158
+291125,MSFT,1996-05-13,7.414062976837158
+291126,MSFT,1996-05-14,7.4375
+291127,MSFT,1996-05-15,7.351562976837158
+291128,MSFT,1996-05-16,7.320312976837158
+291129,MSFT,1996-05-17,7.3125
+291130,MSFT,1996-05-20,7.296875
+291131,MSFT,1996-05-21,7.195312976837158
+291132,MSFT,1996-05-22,7.304687976837158
+291133,MSFT,1996-05-23,7.40625
+291134,MSFT,1996-05-24,7.40625
+291135,MSFT,1996-05-28,7.328125
+291136,MSFT,1996-05-29,7.320312976837158
+291137,MSFT,1996-05-30,7.390625
+291138,MSFT,1996-05-31,7.421875
+291139,MSFT,1996-06-03,7.398437976837158
+291140,MSFT,1996-06-04,7.367187976837158
+291141,MSFT,1996-06-05,7.554687976837158
+291142,MSFT,1996-06-06,7.488280773162842
+291143,MSFT,1996-06-07,7.578125
+291144,MSFT,1996-06-10,7.539062976837158
+291145,MSFT,1996-06-11,7.632812976837158
+291146,MSFT,1996-06-12,7.8125
+291147,MSFT,1996-06-13,7.789062976837158
+291148,MSFT,1996-06-14,7.6875
+291149,MSFT,1996-06-17,7.789062976837158
+291150,MSFT,1996-06-18,7.648437976837158
+291151,MSFT,1996-06-19,7.609375
+291152,MSFT,1996-06-20,7.609375
+291153,MSFT,1996-06-21,7.742187976837158
+291154,MSFT,1996-06-24,7.757812976837158
+291155,MSFT,1996-06-25,7.625
+291156,MSFT,1996-06-26,7.53125
+291157,MSFT,1996-06-27,7.496094226837158
+291158,MSFT,1996-06-28,7.507812976837158
+291159,MSFT,1996-07-01,7.644530773162842
+291160,MSFT,1996-07-02,7.601562976837158
+291161,MSFT,1996-07-03,7.570312976837158
+291162,MSFT,1996-07-05,7.398437976837158
+291163,MSFT,1996-07-08,7.519530773162842
+291164,MSFT,1996-07-09,7.5
+291165,MSFT,1996-07-10,7.46875
+291166,MSFT,1996-07-11,7.15625
+291167,MSFT,1996-07-12,7.023437976837158
+291168,MSFT,1996-07-15,6.914062976837158
+291169,MSFT,1996-07-16,7.210937976837158
+291170,MSFT,1996-07-17,7.320312976837158
+291171,MSFT,1996-07-18,7.492187976837158
+291172,MSFT,1996-07-19,7.561522960662842
+291173,MSFT,1996-07-22,7.484375
+291174,MSFT,1996-07-23,7.007812976837158
+291175,MSFT,1996-07-24,7.171875
+291176,MSFT,1996-07-25,7.40625
+291177,MSFT,1996-07-26,7.445312976837158
+291178,MSFT,1996-07-29,7.304687976837158
+291179,MSFT,1996-07-30,7.414062976837158
+291180,MSFT,1996-07-31,7.367187976837158
+291181,MSFT,1996-08-01,7.539062976837158
+291182,MSFT,1996-08-02,7.710937976837158
+291183,MSFT,1996-08-05,7.609375
+291184,MSFT,1996-08-06,7.75
+291185,MSFT,1996-08-07,7.796875
+291186,MSFT,1996-08-08,7.828125
+291187,MSFT,1996-08-09,7.78125
+291188,MSFT,1996-08-12,7.828125
+291189,MSFT,1996-08-13,7.71875
+291190,MSFT,1996-08-14,7.804687976837158
+291191,MSFT,1996-08-15,7.820312976837158
+291192,MSFT,1996-08-16,7.765625
+291193,MSFT,1996-08-19,7.71875
+291194,MSFT,1996-08-20,7.710937976837158
+291195,MSFT,1996-08-21,7.71875
+291196,MSFT,1996-08-22,7.8125
+291197,MSFT,1996-08-23,7.703125
+291198,MSFT,1996-08-26,7.679687976837158
+291199,MSFT,1996-08-27,7.796875
+291200,MSFT,1996-08-28,7.851562976837158
+291201,MSFT,1996-08-29,7.757812976837158
+291202,MSFT,1996-08-30,7.65625
+291203,MSFT,1996-09-03,7.710937976837158
+291204,MSFT,1996-09-04,7.710937976837158
+291205,MSFT,1996-09-05,7.59375
+291206,MSFT,1996-09-06,7.65625
+291207,MSFT,1996-09-09,7.804687976837158
+291208,MSFT,1996-09-10,7.773437976837158
+291209,MSFT,1996-09-11,7.820312976837158
+291210,MSFT,1996-09-12,8.039063453674316
+291211,MSFT,1996-09-13,8.1875
+291212,MSFT,1996-09-16,8.21875
+291213,MSFT,1996-09-17,8.367188453674316
+291214,MSFT,1996-09-18,8.53125
+291215,MSFT,1996-09-19,8.609375
+291216,MSFT,1996-09-20,8.632813453674316
+291217,MSFT,1996-09-23,8.609375
+291218,MSFT,1996-09-24,8.554688453674316
+291219,MSFT,1996-09-25,8.476563453674316
+291220,MSFT,1996-09-26,8.25
+291221,MSFT,1996-09-27,8.398438453674316
+291222,MSFT,1996-09-30,8.242188453674316
+291223,MSFT,1996-10-01,8.257813453674316
+291224,MSFT,1996-10-02,8.421875
+291225,MSFT,1996-10-03,8.375
+291226,MSFT,1996-10-04,8.523438453674316
+291227,MSFT,1996-10-07,8.59375
+291228,MSFT,1996-10-08,8.460938453674316
+291229,MSFT,1996-10-09,8.40625
+291230,MSFT,1996-10-10,8.359375
+291231,MSFT,1996-10-11,8.570313453674316
+291232,MSFT,1996-10-14,8.539063453674316
+291233,MSFT,1996-10-15,8.679688453674316
+291234,MSFT,1996-10-16,8.625
+291235,MSFT,1996-10-17,8.46875
+291236,MSFT,1996-10-18,8.421875
+291237,MSFT,1996-10-21,8.375
+291238,MSFT,1996-10-22,8.28125
+291239,MSFT,1996-10-23,8.40625
+291240,MSFT,1996-10-24,8.539063453674316
+291241,MSFT,1996-10-25,8.52734375
+291242,MSFT,1996-10-28,8.539063453674316
+291243,MSFT,1996-10-29,8.460938453674316
+291244,MSFT,1996-10-30,8.515625
+291245,MSFT,1996-10-31,8.578125
+291246,MSFT,1996-11-01,8.585938453674316
+291247,MSFT,1996-11-04,8.625
+291248,MSFT,1996-11-05,8.84375
+291249,MSFT,1996-11-06,9.03125
+291250,MSFT,1996-11-07,8.96875
+291251,MSFT,1996-11-08,8.96875
+291252,MSFT,1996-11-11,8.976563453674316
+291253,MSFT,1996-11-12,8.859375
+291254,MSFT,1996-11-13,9.0625
+291255,MSFT,1996-11-14,9.351563453674316
+291256,MSFT,1996-11-15,9.3125
+291257,MSFT,1996-11-18,9.398438453674316
+291258,MSFT,1996-11-19,9.742188453674316
+291259,MSFT,1996-11-20,9.578125
+291260,MSFT,1996-11-21,9.398438453674316
+291261,MSFT,1996-11-22,9.40625
+291262,MSFT,1996-11-25,9.59375
+291263,MSFT,1996-11-26,9.609375
+291264,MSFT,1996-11-27,9.71875
+291265,MSFT,1996-11-29,9.804688453674316
+291266,MSFT,1996-12-02,9.859375
+291267,MSFT,1996-12-03,9.66796875
+291268,MSFT,1996-12-04,9.578125
+291269,MSFT,1996-12-05,9.5625
+291270,MSFT,1996-12-06,9.554688453674316
+291271,MSFT,1996-12-09,10.21875
+291272,MSFT,1996-12-10,10.234375
+291273,MSFT,1996-12-11,10.421875
+291274,MSFT,1996-12-12,10.125
+291275,MSFT,1996-12-13,10.0
+291276,MSFT,1996-12-16,9.59375
+291277,MSFT,1996-12-17,9.984375
+291278,MSFT,1996-12-18,10.328125
+291279,MSFT,1996-12-19,10.609375
+291280,MSFT,1996-12-20,10.453125
+291281,MSFT,1996-12-23,10.46875
+291282,MSFT,1996-12-24,10.609375
+291283,MSFT,1996-12-26,10.6875
+291284,MSFT,1996-12-27,10.53125
+291285,MSFT,1996-12-30,10.4375
+291286,MSFT,1996-12-31,10.328125
+291287,MSFT,1997-01-02,10.203125
+291288,MSFT,1997-01-03,10.578125
+291289,MSFT,1997-01-06,10.546875
+291290,MSFT,1997-01-07,10.625
+291291,MSFT,1997-01-08,10.421875
+291292,MSFT,1997-01-09,10.296875
+291293,MSFT,1997-01-10,10.53125
+291294,MSFT,1997-01-13,10.46875
+291295,MSFT,1997-01-14,10.671875
+291296,MSFT,1997-01-15,10.578125
+291297,MSFT,1997-01-16,10.75
+291298,MSFT,1997-01-17,10.890625
+291299,MSFT,1997-01-20,11.34375
+291300,MSFT,1997-01-21,11.875
+291301,MSFT,1997-01-22,12.171875
+291302,MSFT,1997-01-23,11.84375
+291303,MSFT,1997-01-24,11.992188453674316
+291304,MSFT,1997-01-27,12.015625
+291305,MSFT,1997-01-28,11.953125
+291306,MSFT,1997-01-29,12.15625
+291307,MSFT,1997-01-30,12.640625
+291308,MSFT,1997-01-31,12.75
+291309,MSFT,1997-02-03,12.796875
+291310,MSFT,1997-02-04,12.890625
+291311,MSFT,1997-02-05,12.296875
+291312,MSFT,1997-02-06,12.140625
+291313,MSFT,1997-02-07,12.546875
+291314,MSFT,1997-02-10,12.21875
+291315,MSFT,1997-02-11,12.3125
+291316,MSFT,1997-02-12,12.484375
+291317,MSFT,1997-02-13,12.5
+291318,MSFT,1997-02-14,12.234375
+291319,MSFT,1997-02-18,12.171875
+291320,MSFT,1997-02-19,12.1875
+291321,MSFT,1997-02-20,11.90625
+291322,MSFT,1997-02-21,11.875
+291323,MSFT,1997-02-24,12.515625
+291324,MSFT,1997-02-25,12.4375
+291325,MSFT,1997-02-26,12.53125
+291326,MSFT,1997-02-27,12.015625
+291327,MSFT,1997-02-28,12.1875
+291328,MSFT,1997-03-03,12.4375
+291329,MSFT,1997-03-04,12.390625
+291330,MSFT,1997-03-05,12.609375
+291331,MSFT,1997-03-06,12.21875
+291332,MSFT,1997-03-07,12.09375
+291333,MSFT,1997-03-10,12.5
+291334,MSFT,1997-03-11,12.296875
+291335,MSFT,1997-03-12,12.34375
+291336,MSFT,1997-03-13,12.453125
+291337,MSFT,1997-03-14,12.375
+291338,MSFT,1997-03-17,12.5625
+291339,MSFT,1997-03-18,12.453125
+291340,MSFT,1997-03-19,12.09375
+291341,MSFT,1997-03-20,12.0
+291342,MSFT,1997-03-21,11.75
+291343,MSFT,1997-03-24,11.265625
+291344,MSFT,1997-03-25,11.289063453674316
+291345,MSFT,1997-03-26,11.78125
+291346,MSFT,1997-03-27,11.71875
+291347,MSFT,1997-03-31,11.460938453674316
+291348,MSFT,1997-04-01,11.65625
+291349,MSFT,1997-04-02,11.5
+291350,MSFT,1997-04-03,11.890625
+291351,MSFT,1997-04-04,11.773438453674316
+291352,MSFT,1997-04-07,11.984375
+291353,MSFT,1997-04-08,12.28125
+291354,MSFT,1997-04-09,12.25
+291355,MSFT,1997-04-10,12.09375
+291356,MSFT,1997-04-11,11.875
+291357,MSFT,1997-04-14,12.171875
+291358,MSFT,1997-04-15,12.140625
+291359,MSFT,1997-04-16,12.28125
+291360,MSFT,1997-04-17,12.265625
+291361,MSFT,1997-04-18,13.453125
+291362,MSFT,1997-04-21,13.453125
+291363,MSFT,1997-04-22,13.828125
+291364,MSFT,1997-04-23,14.390625
+291365,MSFT,1997-04-24,14.265625
+291366,MSFT,1997-04-25,14.203125
+291367,MSFT,1997-04-28,14.359375
+291368,MSFT,1997-04-29,14.875
+291369,MSFT,1997-04-30,15.1875
+291370,MSFT,1997-05-01,15.125
+291371,MSFT,1997-05-02,15.09375
+291372,MSFT,1997-05-05,15.023438453674316
+291373,MSFT,1997-05-06,14.664063453674316
+291374,MSFT,1997-05-07,14.4375
+291375,MSFT,1997-05-08,14.546875
+291376,MSFT,1997-05-09,14.59375
+291377,MSFT,1997-05-12,14.765625
+291378,MSFT,1997-05-13,14.71875
+291379,MSFT,1997-05-14,14.484375
+291380,MSFT,1997-05-15,14.640625
+291381,MSFT,1997-05-16,14.429688453674316
+291382,MSFT,1997-05-19,14.390625
+291383,MSFT,1997-05-20,14.890625
+291384,MSFT,1997-05-21,15.046875
+291385,MSFT,1997-05-22,15.078125
+291386,MSFT,1997-05-23,15.359375
+291387,MSFT,1997-05-27,15.828125
+291388,MSFT,1997-05-28,15.734375
+291389,MSFT,1997-05-29,15.734375
+291390,MSFT,1997-05-30,15.5
+291391,MSFT,1997-06-02,15.546875
+291392,MSFT,1997-06-03,15.09375
+291393,MSFT,1997-06-04,14.898438453674316
+291394,MSFT,1997-06-05,15.070313453674316
+291395,MSFT,1997-06-06,15.507813453674316
+291396,MSFT,1997-06-09,15.640625
+291397,MSFT,1997-06-10,15.601563453674316
+291398,MSFT,1997-06-11,15.875
+291399,MSFT,1997-06-12,15.875
+291400,MSFT,1997-06-13,16.203125
+291401,MSFT,1997-06-16,16.421875
+291402,MSFT,1997-06-17,16.7734375
+291403,MSFT,1997-06-18,16.2734375
+291404,MSFT,1997-06-19,16.1640625
+291405,MSFT,1997-06-20,16.234375
+291406,MSFT,1997-06-23,16.0078125
+291407,MSFT,1997-06-24,16.5078125
+291408,MSFT,1997-06-25,16.3046875
+291409,MSFT,1997-06-26,16.03125
+291410,MSFT,1997-06-27,15.9375
+291411,MSFT,1997-06-30,15.796875
+291412,MSFT,1997-07-01,15.617188453674316
+291413,MSFT,1997-07-02,16.046875
+291414,MSFT,1997-07-03,16.1953125
+291415,MSFT,1997-07-07,16.1875
+291416,MSFT,1997-07-08,16.40625
+291417,MSFT,1997-07-09,16.34375
+291418,MSFT,1997-07-10,16.234375
+291419,MSFT,1997-07-11,16.21875
+291420,MSFT,1997-07-14,16.9921875
+291421,MSFT,1997-07-15,17.30859375
+291422,MSFT,1997-07-16,18.5546875
+291423,MSFT,1997-07-17,18.6875
+291424,MSFT,1997-07-18,17.5625
+291425,MSFT,1997-07-21,16.9921875
+291426,MSFT,1997-07-22,18.015625
+291427,MSFT,1997-07-23,17.6796875
+291428,MSFT,1997-07-24,17.25
+291429,MSFT,1997-07-25,17.3125
+291430,MSFT,1997-07-28,17.125
+291431,MSFT,1997-07-29,17.4921875
+291432,MSFT,1997-07-30,17.640625
+291433,MSFT,1997-07-31,17.671875
+291434,MSFT,1997-08-01,17.578125
+291435,MSFT,1997-08-04,17.6953125
+291436,MSFT,1997-08-05,17.9140625
+291437,MSFT,1997-08-06,17.9296875
+291438,MSFT,1997-08-07,17.9921875
+291439,MSFT,1997-08-08,17.5
+291440,MSFT,1997-08-11,17.28125
+291441,MSFT,1997-08-12,17.0
+291442,MSFT,1997-08-13,17.0078125
+291443,MSFT,1997-08-14,17.03125
+291444,MSFT,1997-08-15,16.609375
+291445,MSFT,1997-08-18,16.734375
+291446,MSFT,1997-08-19,17.3515625
+291447,MSFT,1997-08-20,17.5703125
+291448,MSFT,1997-08-21,17.234375
+291449,MSFT,1997-08-22,17.15625
+291450,MSFT,1997-08-25,17.0625
+291451,MSFT,1997-08-26,16.875
+291452,MSFT,1997-08-27,16.8203125
+291453,MSFT,1997-08-28,16.5078125
+291454,MSFT,1997-08-29,16.5234375
+291455,MSFT,1997-09-02,17.1484375
+291456,MSFT,1997-09-03,17.0703125
+291457,MSFT,1997-09-04,17.2734375
+291458,MSFT,1997-09-05,17.1640625
+291459,MSFT,1997-09-08,17.4140625
+291460,MSFT,1997-09-09,17.4375
+291461,MSFT,1997-09-10,16.890625
+291462,MSFT,1997-09-11,17.1015625
+291463,MSFT,1997-09-12,17.2421875
+291464,MSFT,1997-09-15,16.3359375
+291465,MSFT,1997-09-16,17.046875
+291466,MSFT,1997-09-17,16.6484375
+291467,MSFT,1997-09-18,16.53125
+291468,MSFT,1997-09-19,16.8984375
+291469,MSFT,1997-09-22,16.6640625
+291470,MSFT,1997-09-23,16.9375
+291471,MSFT,1997-09-24,16.5546875
+291472,MSFT,1997-09-25,16.59375
+291473,MSFT,1997-09-26,16.671875
+291474,MSFT,1997-09-29,16.8125
+291475,MSFT,1997-09-30,16.5390625
+291476,MSFT,1997-10-01,16.734375
+291477,MSFT,1997-10-02,16.6484375
+291478,MSFT,1997-10-03,16.8671875
+291479,MSFT,1997-10-06,16.890625
+291480,MSFT,1997-10-07,17.0703125
+291481,MSFT,1997-10-08,17.375
+291482,MSFT,1997-10-09,17.3671875
+291483,MSFT,1997-10-10,17.0625
+291484,MSFT,1997-10-13,17.09375
+291485,MSFT,1997-10-14,17.0859375
+291486,MSFT,1997-10-15,16.96875
+291487,MSFT,1997-10-16,16.73828125
+291488,MSFT,1997-10-17,16.53125
+291489,MSFT,1997-10-20,16.578125
+291490,MSFT,1997-10-21,17.3125
+291491,MSFT,1997-10-22,16.9609375
+291492,MSFT,1997-10-23,16.953125
+291493,MSFT,1997-10-24,16.921875
+291494,MSFT,1997-10-27,16.109375
+291495,MSFT,1997-10-28,16.671875
+291496,MSFT,1997-10-29,16.359375
+291497,MSFT,1997-10-30,16.078125
+291498,MSFT,1997-10-31,16.25
+291499,MSFT,1997-11-03,16.765625
+291500,MSFT,1997-11-04,16.78125
+291501,MSFT,1997-11-05,16.6953125
+291502,MSFT,1997-11-06,16.5078125
+291503,MSFT,1997-11-07,16.4453125
+291504,MSFT,1997-11-10,16.2734375
+291505,MSFT,1997-11-11,16.328125
+291506,MSFT,1997-11-12,16.1484375
+291507,MSFT,1997-11-13,16.4453125
+291508,MSFT,1997-11-14,16.6640625
+291509,MSFT,1997-11-17,16.859375
+291510,MSFT,1997-11-18,16.75
+291511,MSFT,1997-11-19,16.8828125
+291512,MSFT,1997-11-20,17.109375
+291513,MSFT,1997-11-21,17.234375
+291514,MSFT,1997-11-24,16.9375
+291515,MSFT,1997-11-25,17.375
+291516,MSFT,1997-11-26,17.6953125
+291517,MSFT,1997-11-28,17.6875
+291518,MSFT,1997-12-01,17.9765625
+291519,MSFT,1997-12-02,17.78125
+291520,MSFT,1997-12-03,18.0859375
+291521,MSFT,1997-12-04,17.8203125
+291522,MSFT,1997-12-05,17.890625
+291523,MSFT,1997-12-08,18.265625
+291524,MSFT,1997-12-09,18.0390625
+291525,MSFT,1997-12-10,17.78125
+291526,MSFT,1997-12-11,17.3828125
+291527,MSFT,1997-12-12,17.09375
+291528,MSFT,1997-12-15,17.015625
+291529,MSFT,1997-12-16,17.3828125
+291530,MSFT,1997-12-17,16.953125
+291531,MSFT,1997-12-18,16.359375
+291532,MSFT,1997-12-19,16.0859375
+291533,MSFT,1997-12-22,15.875
+291534,MSFT,1997-12-23,15.414063453674316
+291535,MSFT,1997-12-24,14.867188453674316
+291536,MSFT,1997-12-26,15.09375
+291537,MSFT,1997-12-29,15.789063453674316
+291538,MSFT,1997-12-30,16.28125
+291539,MSFT,1997-12-31,16.15625
+291540,MSFT,1998-01-02,16.390625
+291541,MSFT,1998-01-05,16.296875
+291542,MSFT,1998-01-06,16.390625
+291543,MSFT,1998-01-07,16.1953125
+291544,MSFT,1998-01-08,16.3125
+291545,MSFT,1998-01-09,15.875
+291546,MSFT,1998-01-12,16.1875
+291547,MSFT,1998-01-13,16.515625
+291548,MSFT,1998-01-14,16.390625
+291549,MSFT,1998-01-15,16.5390625
+291550,MSFT,1998-01-16,16.90625
+291551,MSFT,1998-01-20,17.2265625
+291552,MSFT,1998-01-21,17.125
+291553,MSFT,1998-01-22,17.328125
+291554,MSFT,1998-01-23,17.28125
+291555,MSFT,1998-01-26,17.71875
+291556,MSFT,1998-01-27,18.1484375
+291557,MSFT,1998-01-28,18.625
+291558,MSFT,1998-01-29,18.53125
+291559,MSFT,1998-01-30,18.6484375
+291560,MSFT,1998-02-02,19.359375
+291561,MSFT,1998-02-03,19.484375
+291562,MSFT,1998-02-04,19.6015625
+291563,MSFT,1998-02-05,19.4296875
+291564,MSFT,1998-02-06,19.765625
+291565,MSFT,1998-02-09,19.6484375
+291566,MSFT,1998-02-10,19.90625
+291567,MSFT,1998-02-11,19.8671875
+291568,MSFT,1998-02-12,19.84375
+291569,MSFT,1998-02-13,19.6875
+291570,MSFT,1998-02-17,19.296875
+291571,MSFT,1998-02-18,19.328125
+291572,MSFT,1998-02-19,19.359375
+291573,MSFT,1998-02-20,19.390625
+291574,MSFT,1998-02-23,20.40625
+291575,MSFT,1998-02-24,20.53125
+291576,MSFT,1998-02-25,21.234375
+291577,MSFT,1998-02-26,21.375
+291578,MSFT,1998-02-27,21.1875
+291579,MSFT,1998-03-02,20.828125
+291580,MSFT,1998-03-03,21.125
+291581,MSFT,1998-03-04,20.578125
+291582,MSFT,1998-03-05,20.015625
+291583,MSFT,1998-03-06,20.6875
+291584,MSFT,1998-03-09,19.8984375
+291585,MSFT,1998-03-10,20.375
+291586,MSFT,1998-03-11,20.171875
+291587,MSFT,1998-03-12,20.46875
+291588,MSFT,1998-03-13,20.59375
+291589,MSFT,1998-03-16,20.5
+291590,MSFT,1998-03-17,20.09375
+291591,MSFT,1998-03-18,20.4375
+291592,MSFT,1998-03-19,20.5
+291593,MSFT,1998-03-20,20.453125
+291594,MSFT,1998-03-23,20.96875
+291595,MSFT,1998-03-24,21.234375
+291596,MSFT,1998-03-25,22.203125
+291597,MSFT,1998-03-26,22.0625
+291598,MSFT,1998-03-27,21.953125
+291599,MSFT,1998-03-30,21.984375
+291600,MSFT,1998-03-31,22.375
+291601,MSFT,1998-04-01,22.59375
+291602,MSFT,1998-04-02,22.828125
+291603,MSFT,1998-04-03,23.25
+291604,MSFT,1998-04-06,22.484375
+291605,MSFT,1998-04-07,21.8125
+291606,MSFT,1998-04-08,22.234375
+291607,MSFT,1998-04-09,22.25
+291608,MSFT,1998-04-13,22.15625
+291609,MSFT,1998-04-14,22.109375
+291610,MSFT,1998-04-15,22.84375
+291611,MSFT,1998-04-16,22.921875
+291612,MSFT,1998-04-17,23.03125
+291613,MSFT,1998-04-20,23.65625
+291614,MSFT,1998-04-21,23.71875
+291615,MSFT,1998-04-22,24.71875
+291616,MSFT,1998-04-23,23.625
+291617,MSFT,1998-04-24,23.03125
+291618,MSFT,1998-04-27,22.578125
+291619,MSFT,1998-04-28,22.46875
+291620,MSFT,1998-04-29,22.625
+291621,MSFT,1998-04-30,22.53125
+291622,MSFT,1998-05-01,22.40625
+291623,MSFT,1998-05-04,22.015625
+291624,MSFT,1998-05-05,21.9375
+291625,MSFT,1998-05-06,21.59375
+291626,MSFT,1998-05-07,20.84375
+291627,MSFT,1998-05-08,21.4375
+291628,MSFT,1998-05-11,21.0625
+291629,MSFT,1998-05-12,21.421875
+291630,MSFT,1998-05-13,21.734375
+291631,MSFT,1998-05-14,22.234375
+291632,MSFT,1998-05-15,22.359375
+291633,MSFT,1998-05-18,21.515625
+291634,MSFT,1998-05-19,21.625
+291635,MSFT,1998-05-20,21.4375
+291636,MSFT,1998-05-21,21.59375
+291637,MSFT,1998-05-22,21.390625
+291638,MSFT,1998-05-26,20.90625
+291639,MSFT,1998-05-27,21.5
+291640,MSFT,1998-05-28,21.578125
+291641,MSFT,1998-05-29,21.203125
+291642,MSFT,1998-06-01,20.9375
+291643,MSFT,1998-06-02,21.375
+291644,MSFT,1998-06-03,21.078125
+291645,MSFT,1998-06-04,21.515625
+291646,MSFT,1998-06-05,21.5625
+291647,MSFT,1998-06-08,21.421875
+291648,MSFT,1998-06-09,21.765625
+291649,MSFT,1998-06-10,21.5
+291650,MSFT,1998-06-11,21.328125
+291651,MSFT,1998-06-12,21.4375
+291652,MSFT,1998-06-15,21.484375
+291653,MSFT,1998-06-16,22.46875
+291654,MSFT,1998-06-17,22.765625
+291655,MSFT,1998-06-18,22.796875
+291656,MSFT,1998-06-19,23.671875
+291657,MSFT,1998-06-22,23.953125
+291658,MSFT,1998-06-23,25.1875
+291659,MSFT,1998-06-24,26.234375
+291660,MSFT,1998-06-25,25.390625
+291661,MSFT,1998-06-26,26.109375
+291662,MSFT,1998-06-29,26.859375
+291663,MSFT,1998-06-30,27.09375
+291664,MSFT,1998-07-01,27.34375
+291665,MSFT,1998-07-02,26.8125
+291666,MSFT,1998-07-06,26.953125
+291667,MSFT,1998-07-07,26.984375
+291668,MSFT,1998-07-08,27.46875
+291669,MSFT,1998-07-09,27.75
+291670,MSFT,1998-07-10,28.296875
+291671,MSFT,1998-07-13,29.390625
+291672,MSFT,1998-07-14,29.125
+291673,MSFT,1998-07-15,29.34375
+291674,MSFT,1998-07-16,29.34375
+291675,MSFT,1998-07-17,29.484375
+291676,MSFT,1998-07-20,29.25
+291677,MSFT,1998-07-21,28.203125
+291678,MSFT,1998-07-22,29.1875
+291679,MSFT,1998-07-23,28.25
+291680,MSFT,1998-07-24,28.453125
+291681,MSFT,1998-07-27,29.1875
+291682,MSFT,1998-07-28,28.0625
+291683,MSFT,1998-07-29,27.671875
+291684,MSFT,1998-07-30,28.359375
+291685,MSFT,1998-07-31,27.484375
+291686,MSFT,1998-08-03,27.109375
+291687,MSFT,1998-08-04,26.125
+291688,MSFT,1998-08-05,26.078125
+291689,MSFT,1998-08-06,26.71875
+291690,MSFT,1998-08-07,26.46875
+291691,MSFT,1998-08-10,26.109375
+291692,MSFT,1998-08-11,25.859375
+291693,MSFT,1998-08-12,26.265625
+291694,MSFT,1998-08-13,25.984375
+291695,MSFT,1998-08-14,26.0625
+291696,MSFT,1998-08-17,26.828125
+291697,MSFT,1998-08-18,27.8125
+291698,MSFT,1998-08-19,27.640625
+291699,MSFT,1998-08-20,28.140625
+291700,MSFT,1998-08-21,27.65625
+291701,MSFT,1998-08-24,27.59375
+291702,MSFT,1998-08-25,28.203125
+291703,MSFT,1998-08-26,28.140625
+291704,MSFT,1998-08-27,27.3125
+291705,MSFT,1998-08-28,26.3125
+291706,MSFT,1998-08-31,23.984375
+291707,MSFT,1998-09-01,25.3125
+291708,MSFT,1998-09-02,25.140625
+291709,MSFT,1998-09-03,24.8125
+291710,MSFT,1998-09-04,24.15625
+291711,MSFT,1998-09-08,25.4921875
+291712,MSFT,1998-09-09,25.5625
+291713,MSFT,1998-09-10,25.1875
+291714,MSFT,1998-09-11,26.0625
+291715,MSFT,1998-09-14,26.5
+291716,MSFT,1998-09-15,27.078125
+291717,MSFT,1998-09-16,27.046875
+291718,MSFT,1998-09-17,26.234375
+291719,MSFT,1998-09-18,26.34375
+291720,MSFT,1998-09-21,26.96875
+291721,MSFT,1998-09-22,27.296875
+291722,MSFT,1998-09-23,28.40625
+291723,MSFT,1998-09-24,27.53125
+291724,MSFT,1998-09-25,28.265625
+291725,MSFT,1998-09-28,27.828125
+291726,MSFT,1998-09-29,28.21875
+291727,MSFT,1998-09-30,27.515625
+291728,MSFT,1998-10-01,26.015625
+291729,MSFT,1998-10-02,26.03125
+291730,MSFT,1998-10-05,25.296875
+291731,MSFT,1998-10-06,24.40625
+291732,MSFT,1998-10-07,23.53125
+291733,MSFT,1998-10-08,22.796875
+291734,MSFT,1998-10-09,24.21875
+291735,MSFT,1998-10-12,24.9375
+291736,MSFT,1998-10-13,24.109375
+291737,MSFT,1998-10-14,25.046875
+291738,MSFT,1998-10-15,26.359375
+291739,MSFT,1998-10-16,26.265625
+291740,MSFT,1998-10-19,25.734375
+291741,MSFT,1998-10-20,25.0625
+291742,MSFT,1998-10-21,26.609375
+291743,MSFT,1998-10-22,27.5
+291744,MSFT,1998-10-23,26.59375
+291745,MSFT,1998-10-26,26.765625
+291746,MSFT,1998-10-27,26.359375
+291747,MSFT,1998-10-28,26.421875
+291748,MSFT,1998-10-29,26.65625
+291749,MSFT,1998-10-30,26.46875
+291750,MSFT,1998-11-02,26.453125
+291751,MSFT,1998-11-03,26.296875
+291752,MSFT,1998-11-04,26.375
+291753,MSFT,1998-11-05,26.59375
+291754,MSFT,1998-11-06,27.328125
+291755,MSFT,1998-11-09,27.671875
+291756,MSFT,1998-11-10,28.015625
+291757,MSFT,1998-11-11,27.765625
+291758,MSFT,1998-11-12,27.1875
+291759,MSFT,1998-11-13,27.5
+291760,MSFT,1998-11-16,27.203125
+291761,MSFT,1998-11-17,27.96875
+291762,MSFT,1998-11-18,27.4375
+291763,MSFT,1998-11-19,27.9375
+291764,MSFT,1998-11-20,28.40625
+291765,MSFT,1998-11-23,29.796875
+291766,MSFT,1998-11-24,30.421875
+291767,MSFT,1998-11-25,31.0625
+291768,MSFT,1998-11-27,32.015625
+291769,MSFT,1998-11-30,30.5
+291770,MSFT,1998-12-01,32.375
+291771,MSFT,1998-12-02,31.6875
+291772,MSFT,1998-12-03,30.53125
+291773,MSFT,1998-12-04,31.84375
+291774,MSFT,1998-12-07,33.390625
+291775,MSFT,1998-12-08,32.796875
+291776,MSFT,1998-12-09,33.40625
+291777,MSFT,1998-12-10,32.890625
+291778,MSFT,1998-12-11,33.5
+291779,MSFT,1998-12-14,31.984375
+291780,MSFT,1998-12-15,32.96875
+291781,MSFT,1998-12-16,33.4375
+291782,MSFT,1998-12-17,33.59375
+291783,MSFT,1998-12-18,34.453125
+291784,MSFT,1998-12-21,35.109375
+291785,MSFT,1998-12-22,34.609375
+291786,MSFT,1998-12-23,35.890625
+291787,MSFT,1998-12-24,35.4375
+291788,MSFT,1998-12-28,35.59375
+291789,MSFT,1998-12-29,35.125
+291790,MSFT,1998-12-30,34.75
+291791,MSFT,1998-12-31,34.671875
+291792,MSFT,1999-01-04,35.25
+291793,MSFT,1999-01-05,36.625
+291794,MSFT,1999-01-06,37.8125
+291795,MSFT,1999-01-07,37.625
+291796,MSFT,1999-01-08,37.46875
+291797,MSFT,1999-01-11,36.875
+291798,MSFT,1999-01-12,35.546875
+291799,MSFT,1999-01-13,35.953125
+291800,MSFT,1999-01-14,35.4375
+291801,MSFT,1999-01-15,37.4375
+291802,MSFT,1999-01-19,38.90625
+291803,MSFT,1999-01-20,40.65625
+291804,MSFT,1999-01-21,39.578125
+291805,MSFT,1999-01-22,39.0625
+291806,MSFT,1999-01-25,40.46875
+291807,MSFT,1999-01-26,42.890625
+291808,MSFT,1999-01-27,42.15625
+291809,MSFT,1999-01-28,43.5
+291810,MSFT,1999-01-29,43.75
+291811,MSFT,1999-02-01,43.234375
+291812,MSFT,1999-02-02,41.90625
+291813,MSFT,1999-02-03,41.703125
+291814,MSFT,1999-02-04,39.765625
+291815,MSFT,1999-02-05,40.0
+291816,MSFT,1999-02-08,41.3125
+291817,MSFT,1999-02-09,40.015625
+291818,MSFT,1999-02-10,40.15625
+291819,MSFT,1999-02-11,40.6875
+291820,MSFT,1999-02-12,39.4375
+291821,MSFT,1999-02-16,39.0625
+291822,MSFT,1999-02-17,37.5
+291823,MSFT,1999-02-18,36.4375
+291824,MSFT,1999-02-19,36.9375
+291825,MSFT,1999-02-22,37.203125
+291826,MSFT,1999-02-23,38.859375
+291827,MSFT,1999-02-24,38.21875
+291828,MSFT,1999-02-25,38.375
+291829,MSFT,1999-02-26,37.53125
+291830,MSFT,1999-03-01,37.9375
+291831,MSFT,1999-03-02,37.140625
+291832,MSFT,1999-03-03,37.40625
+291833,MSFT,1999-03-04,38.0625
+291834,MSFT,1999-03-05,38.734375
+291835,MSFT,1999-03-08,39.75
+291836,MSFT,1999-03-09,40.453125
+291837,MSFT,1999-03-10,40.34375
+291838,MSFT,1999-03-11,40.359375
+291839,MSFT,1999-03-12,40.046875
+291840,MSFT,1999-03-15,41.46875
+291841,MSFT,1999-03-16,42.265625
+291842,MSFT,1999-03-17,41.78125
+291843,MSFT,1999-03-18,43.109375
+291844,MSFT,1999-03-19,42.796875
+291845,MSFT,1999-03-22,43.203125
+291846,MSFT,1999-03-23,41.640625
+291847,MSFT,1999-03-24,42.8125
+291848,MSFT,1999-03-25,44.984375
+291849,MSFT,1999-03-26,44.53125
+291850,MSFT,1999-03-29,46.1875
+291851,MSFT,1999-03-30,46.5
+291852,MSFT,1999-03-31,44.8125
+291853,MSFT,1999-04-01,46.34375
+291854,MSFT,1999-04-05,47.46875
+291855,MSFT,1999-04-06,47.03125
+291856,MSFT,1999-04-07,46.65625
+291857,MSFT,1999-04-08,47.28125
+291858,MSFT,1999-04-09,47.125
+291859,MSFT,1999-04-12,46.5
+291860,MSFT,1999-04-13,45.0625
+291861,MSFT,1999-04-14,42.9375
+291862,MSFT,1999-04-15,44.4375
+291863,MSFT,1999-04-16,43.3125
+291864,MSFT,1999-04-19,40.5
+291865,MSFT,1999-04-20,41.5625
+291866,MSFT,1999-04-21,41.0
+291867,MSFT,1999-04-22,42.46875
+291868,MSFT,1999-04-23,43.0
+291869,MSFT,1999-04-26,44.0
+291870,MSFT,1999-04-27,42.0
+291871,MSFT,1999-04-28,41.0625
+291872,MSFT,1999-04-29,41.03125
+291873,MSFT,1999-04-30,40.65625
+291874,MSFT,1999-05-03,39.9375
+291875,MSFT,1999-05-04,39.03125
+291876,MSFT,1999-05-05,39.5625
+291877,MSFT,1999-05-06,38.96875
+291878,MSFT,1999-05-07,39.53125
+291879,MSFT,1999-05-10,39.84375
+291880,MSFT,1999-05-11,39.9375
+291881,MSFT,1999-05-12,40.25
+291882,MSFT,1999-05-13,39.5625
+291883,MSFT,1999-05-14,38.4375
+291884,MSFT,1999-05-17,39.5625
+291885,MSFT,1999-05-18,39.34375
+291886,MSFT,1999-05-19,39.65625
+291887,MSFT,1999-05-20,39.21875
+291888,MSFT,1999-05-21,38.78125
+291889,MSFT,1999-05-24,38.625
+291890,MSFT,1999-05-25,38.125
+291891,MSFT,1999-05-26,39.25
+291892,MSFT,1999-05-27,39.1875
+291893,MSFT,1999-05-28,40.34375
+291894,MSFT,1999-06-01,39.25
+291895,MSFT,1999-06-02,39.21875
+291896,MSFT,1999-06-03,38.1875
+291897,MSFT,1999-06-04,39.78125
+291898,MSFT,1999-06-07,40.125
+291899,MSFT,1999-06-08,39.6875
+291900,MSFT,1999-06-09,41.15625
+291901,MSFT,1999-06-10,39.9375
+291902,MSFT,1999-06-11,39.0625
+291903,MSFT,1999-06-14,38.78125
+291904,MSFT,1999-06-15,38.84375
+291905,MSFT,1999-06-16,40.5
+291906,MSFT,1999-06-17,41.4375
+291907,MSFT,1999-06-18,42.5
+291908,MSFT,1999-06-21,44.46875
+291909,MSFT,1999-06-22,43.25
+291910,MSFT,1999-06-23,43.0
+291911,MSFT,1999-06-24,42.3125
+291912,MSFT,1999-06-25,42.46875
+291913,MSFT,1999-06-28,43.375
+291914,MSFT,1999-06-29,44.0
+291915,MSFT,1999-06-30,45.09375
+291916,MSFT,1999-07-01,45.59375
+291917,MSFT,1999-07-02,46.0
+291918,MSFT,1999-07-06,44.78125
+291919,MSFT,1999-07-07,46.15625
+291920,MSFT,1999-07-08,46.28125
+291921,MSFT,1999-07-09,46.625
+291922,MSFT,1999-07-12,47.09375
+291923,MSFT,1999-07-13,46.8125
+291924,MSFT,1999-07-14,47.46875
+291925,MSFT,1999-07-15,47.1875
+291926,MSFT,1999-07-16,49.71875
+291927,MSFT,1999-07-19,49.1875
+291928,MSFT,1999-07-20,46.65625
+291929,MSFT,1999-07-21,47.34375
+291930,MSFT,1999-07-22,45.53125
+291931,MSFT,1999-07-23,45.125
+291932,MSFT,1999-07-26,43.8125
+291933,MSFT,1999-07-27,44.40625
+291934,MSFT,1999-07-28,45.0
+291935,MSFT,1999-07-29,43.46875
+291936,MSFT,1999-07-30,42.90625
+291937,MSFT,1999-08-02,42.40625
+291938,MSFT,1999-08-03,42.375
+291939,MSFT,1999-08-04,42.46875
+291940,MSFT,1999-08-05,42.875
+291941,MSFT,1999-08-06,42.5625
+291942,MSFT,1999-08-09,41.90625
+291943,MSFT,1999-08-10,41.46875
+291944,MSFT,1999-08-11,42.09375
+291945,MSFT,1999-08-12,40.875
+291946,MSFT,1999-08-13,42.34375
+291947,MSFT,1999-08-16,42.15625
+291948,MSFT,1999-08-17,42.28125
+291949,MSFT,1999-08-18,42.5
+291950,MSFT,1999-08-19,41.90625
+291951,MSFT,1999-08-20,41.6875
+291952,MSFT,1999-08-23,43.21875
+291953,MSFT,1999-08-24,46.09375
+291954,MSFT,1999-08-25,47.65625
+291955,MSFT,1999-08-26,47.3125
+291956,MSFT,1999-08-27,46.625
+291957,MSFT,1999-08-30,46.125
+291958,MSFT,1999-08-31,46.28125
+291959,MSFT,1999-09-01,46.1875
+291960,MSFT,1999-09-02,45.90625
+291961,MSFT,1999-09-03,47.9375
+291962,MSFT,1999-09-07,47.125
+291963,MSFT,1999-09-08,46.125
+291964,MSFT,1999-09-09,47.03125
+291965,MSFT,1999-09-10,47.5
+291966,MSFT,1999-09-13,46.9375
+291967,MSFT,1999-09-14,47.53125
+291968,MSFT,1999-09-15,46.3125
+291969,MSFT,1999-09-16,47.0
+291970,MSFT,1999-09-17,48.21875
+291971,MSFT,1999-09-20,48.78125
+291972,MSFT,1999-09-21,47.3125
+291973,MSFT,1999-09-22,48.03125
+291974,MSFT,1999-09-23,45.59375
+291975,MSFT,1999-09-24,45.46875
+291976,MSFT,1999-09-27,45.71875
+291977,MSFT,1999-09-28,46.0625
+291978,MSFT,1999-09-29,44.75
+291979,MSFT,1999-09-30,45.28125
+291980,MSFT,1999-10-01,44.9921875
+291981,MSFT,1999-10-04,46.28125
+291982,MSFT,1999-10-05,45.90625
+291983,MSFT,1999-10-06,46.84375
+291984,MSFT,1999-10-07,46.875
+291985,MSFT,1999-10-08,47.46875
+291986,MSFT,1999-10-11,47.15625
+291987,MSFT,1999-10-12,46.28125
+291988,MSFT,1999-10-13,45.53125
+291989,MSFT,1999-10-14,45.34375
+291990,MSFT,1999-10-15,44.03125
+291991,MSFT,1999-10-18,43.9375
+291992,MSFT,1999-10-19,43.15625
+291993,MSFT,1999-10-20,46.125
+291994,MSFT,1999-10-21,46.53125
+291995,MSFT,1999-10-22,46.34375
+291996,MSFT,1999-10-25,46.21875
+291997,MSFT,1999-10-26,46.1875
+291998,MSFT,1999-10-27,45.4375
+291999,MSFT,1999-10-28,44.9375
+292000,MSFT,1999-10-29,46.28125
+292001,MSFT,1999-11-01,46.1875
+292002,MSFT,1999-11-02,46.28125
+292003,MSFT,1999-11-03,46.0
+292004,MSFT,1999-11-04,45.875
+292005,MSFT,1999-11-05,45.78125
+292006,MSFT,1999-11-08,44.96875
+292007,MSFT,1999-11-09,44.4375
+292008,MSFT,1999-11-10,43.5625
+292009,MSFT,1999-11-11,44.8125
+292010,MSFT,1999-11-12,44.59375
+292011,MSFT,1999-11-15,43.5
+292012,MSFT,1999-11-16,43.65625
+292013,MSFT,1999-11-17,42.5
+292014,MSFT,1999-11-18,42.46875
+292015,MSFT,1999-11-19,43.0
+292016,MSFT,1999-11-22,44.90625
+292017,MSFT,1999-11-23,44.8125
+292018,MSFT,1999-11-24,45.84375
+292019,MSFT,1999-11-26,45.5625
+292020,MSFT,1999-11-29,45.09375
+292021,MSFT,1999-11-30,45.5234375
+292022,MSFT,1999-12-01,46.59375
+292023,MSFT,1999-12-02,47.40625
+292024,MSFT,1999-12-03,48.0625
+292025,MSFT,1999-12-06,47.71875
+292026,MSFT,1999-12-07,46.5
+292027,MSFT,1999-12-08,45.875
+292028,MSFT,1999-12-09,46.375
+292029,MSFT,1999-12-10,46.9375
+292030,MSFT,1999-12-13,48.3125
+292031,MSFT,1999-12-14,49.34375
+292032,MSFT,1999-12-15,54.21875
+292033,MSFT,1999-12-16,56.84375
+292034,MSFT,1999-12-17,57.625
+292035,MSFT,1999-12-20,56.375
+292036,MSFT,1999-12-21,57.9375
+292037,MSFT,1999-12-22,58.78125
+292038,MSFT,1999-12-23,58.71875
+292039,MSFT,1999-12-27,59.5625
+292040,MSFT,1999-12-28,58.75
+292041,MSFT,1999-12-29,58.96875
+292042,MSFT,1999-12-30,58.8125
+292043,MSFT,1999-12-31,58.375
+292044,MSFT,2000-01-03,58.28125
+292045,MSFT,2000-01-04,56.3125
+292046,MSFT,2000-01-05,56.90625
+292047,MSFT,2000-01-06,55.0
+292048,MSFT,2000-01-07,55.71875
+292049,MSFT,2000-01-10,56.125
+292050,MSFT,2000-01-11,54.6875
+292051,MSFT,2000-01-12,52.90625
+292052,MSFT,2000-01-13,53.90625
+292053,MSFT,2000-01-14,56.125
+292054,MSFT,2000-01-18,57.65625
+292055,MSFT,2000-01-19,53.5
+292056,MSFT,2000-01-20,53.0
+292057,MSFT,2000-01-21,51.875
+292058,MSFT,2000-01-24,50.625
+292059,MSFT,2000-01-25,51.40625
+292060,MSFT,2000-01-26,49.6875
+292061,MSFT,2000-01-27,49.375
+292062,MSFT,2000-01-28,49.125
+292063,MSFT,2000-01-31,48.9375
+292064,MSFT,2000-02-01,51.46875
+292065,MSFT,2000-02-02,50.40625
+292066,MSFT,2000-02-03,51.8125
+292067,MSFT,2000-02-04,53.28125
+292068,MSFT,2000-02-07,53.3125
+292069,MSFT,2000-02-08,54.96875
+292070,MSFT,2000-02-09,52.0
+292071,MSFT,2000-02-10,53.0
+292072,MSFT,2000-02-11,49.96875
+292073,MSFT,2000-02-14,49.8125
+292074,MSFT,2000-02-15,49.28125
+292075,MSFT,2000-02-16,48.8125
+292076,MSFT,2000-02-17,49.8125
+292077,MSFT,2000-02-18,47.53125
+292078,MSFT,2000-02-22,46.90625
+292079,MSFT,2000-02-23,47.125
+292080,MSFT,2000-02-24,47.375
+292081,MSFT,2000-02-25,45.65625
+292082,MSFT,2000-02-28,45.78125
+292083,MSFT,2000-02-29,44.6875
+292084,MSFT,2000-03-01,45.40625
+292085,MSFT,2000-03-02,46.6875
+292086,MSFT,2000-03-03,48.0625
+292087,MSFT,2000-03-06,45.3125
+292088,MSFT,2000-03-07,46.4375
+292089,MSFT,2000-03-08,47.78125
+292090,MSFT,2000-03-09,50.0
+292091,MSFT,2000-03-10,50.5
+292092,MSFT,2000-03-13,49.0
+292093,MSFT,2000-03-14,47.5625
+292094,MSFT,2000-03-15,47.6875
+292095,MSFT,2000-03-16,47.6875
+292096,MSFT,2000-03-17,49.6875
+292097,MSFT,2000-03-20,48.6875
+292098,MSFT,2000-03-21,51.375
+292099,MSFT,2000-03-22,51.625
+292100,MSFT,2000-03-23,55.9375
+292101,MSFT,2000-03-24,55.84375
+292102,MSFT,2000-03-27,52.03125
+292103,MSFT,2000-03-28,52.15625
+292104,MSFT,2000-03-29,53.59375
+292105,MSFT,2000-03-30,51.6875
+292106,MSFT,2000-03-31,53.125
+292107,MSFT,2000-04-03,45.4375
+292108,MSFT,2000-04-04,44.28125
+292109,MSFT,2000-04-05,43.1875
+292110,MSFT,2000-04-06,43.0
+292111,MSFT,2000-04-07,44.53125
+292112,MSFT,2000-04-10,43.03125
+292113,MSFT,2000-04-11,41.9375
+292114,MSFT,2000-04-12,39.6875
+292115,MSFT,2000-04-13,39.625
+292116,MSFT,2000-04-14,37.0625
+292117,MSFT,2000-04-17,37.9375
+292118,MSFT,2000-04-18,40.28125
+292119,MSFT,2000-04-19,39.34375
+292120,MSFT,2000-04-20,39.46875
+292121,MSFT,2000-04-24,33.3125
+292122,MSFT,2000-04-25,34.6875
+292123,MSFT,2000-04-26,34.0
+292124,MSFT,2000-04-27,34.90625
+292125,MSFT,2000-04-28,34.875
+292126,MSFT,2000-05-01,36.71875
+292127,MSFT,2000-05-02,34.9375
+292128,MSFT,2000-05-03,35.28125
+292129,MSFT,2000-05-04,35.21875
+292130,MSFT,2000-05-05,35.5625
+292131,MSFT,2000-05-08,34.90625
+292132,MSFT,2000-05-09,33.90625
+292133,MSFT,2000-05-10,33.09375
+292134,MSFT,2000-05-11,33.9375
+292135,MSFT,2000-05-12,34.40625
+292136,MSFT,2000-05-15,34.6875
+292137,MSFT,2000-05-16,34.75
+292138,MSFT,2000-05-17,33.84375
+292139,MSFT,2000-05-18,33.09375
+292140,MSFT,2000-05-19,32.53125
+292141,MSFT,2000-05-22,32.09375
+292142,MSFT,2000-05-23,31.59375
+292143,MSFT,2000-05-24,32.78125
+292144,MSFT,2000-05-25,30.75
+292145,MSFT,2000-05-26,30.71875
+292146,MSFT,2000-05-30,31.6875
+292147,MSFT,2000-05-31,31.28125
+292148,MSFT,2000-06-01,32.28125
+292149,MSFT,2000-06-02,33.15625
+292150,MSFT,2000-06-05,33.4375
+292151,MSFT,2000-06-06,34.8125
+292152,MSFT,2000-06-07,35.25
+292153,MSFT,2000-06-08,34.40625
+292154,MSFT,2000-06-09,34.40625
+292155,MSFT,2000-06-12,33.4375
+292156,MSFT,2000-06-13,33.9375
+292157,MSFT,2000-06-14,35.25
+292158,MSFT,2000-06-15,36.1875
+292159,MSFT,2000-06-16,36.28125
+292160,MSFT,2000-06-19,36.84375
+292161,MSFT,2000-06-20,37.46875
+292162,MSFT,2000-06-21,40.34375
+292163,MSFT,2000-06-22,39.9375
+292164,MSFT,2000-06-23,38.84375
+292165,MSFT,2000-06-26,39.75
+292166,MSFT,2000-06-27,39.40625
+292167,MSFT,2000-06-28,39.46875
+292168,MSFT,2000-06-29,38.59375
+292169,MSFT,2000-06-30,40.0
+292170,MSFT,2000-07-03,40.0
+292171,MSFT,2000-07-05,39.25
+292172,MSFT,2000-07-06,40.46875
+292173,MSFT,2000-07-07,41.0
+292174,MSFT,2000-07-10,39.71875
+292175,MSFT,2000-07-11,39.5625
+292176,MSFT,2000-07-12,40.15625
+292177,MSFT,2000-07-13,39.96875
+292178,MSFT,2000-07-14,39.46875
+292179,MSFT,2000-07-17,39.09375
+292180,MSFT,2000-07-18,39.25
+292181,MSFT,2000-07-19,36.5625
+292182,MSFT,2000-07-20,37.40625
+292183,MSFT,2000-07-21,36.15625
+292184,MSFT,2000-07-24,35.28125
+292185,MSFT,2000-07-25,34.5
+292186,MSFT,2000-07-26,33.90625
+292187,MSFT,2000-07-27,34.6875
+292188,MSFT,2000-07-28,34.84375
+292189,MSFT,2000-07-31,34.90625
+292190,MSFT,2000-08-01,34.34375
+292191,MSFT,2000-08-02,34.6875
+292192,MSFT,2000-08-03,35.125
+292193,MSFT,2000-08-04,34.5625
+292194,MSFT,2000-08-07,35.0
+292195,MSFT,2000-08-08,37.0625
+292196,MSFT,2000-08-09,37.125
+292197,MSFT,2000-08-10,36.3125
+292198,MSFT,2000-08-11,36.21875
+292199,MSFT,2000-08-14,36.09375
+292200,MSFT,2000-08-15,35.8125
+292201,MSFT,2000-08-16,35.5
+292202,MSFT,2000-08-17,35.78125
+292203,MSFT,2000-08-18,35.5
+292204,MSFT,2000-08-21,35.3125
+292205,MSFT,2000-08-22,35.625
+292206,MSFT,2000-08-23,35.375
+292207,MSFT,2000-08-24,35.5625
+292208,MSFT,2000-08-25,35.3125
+292209,MSFT,2000-08-28,35.65625
+292210,MSFT,2000-08-29,35.46875
+292211,MSFT,2000-08-30,35.0
+292212,MSFT,2000-08-31,34.90625
+292213,MSFT,2000-09-01,35.09375
+292214,MSFT,2000-09-05,35.0625
+292215,MSFT,2000-09-06,34.71875
+292216,MSFT,2000-09-07,35.03125
+292217,MSFT,2000-09-08,34.65625
+292218,MSFT,2000-09-11,34.40625
+292219,MSFT,2000-09-12,34.0625
+292220,MSFT,2000-09-13,34.125
+292221,MSFT,2000-09-14,32.90625
+292222,MSFT,2000-09-15,32.09375
+292223,MSFT,2000-09-18,31.5
+292224,MSFT,2000-09-19,32.5
+292225,MSFT,2000-09-20,32.125
+292226,MSFT,2000-09-21,32.09375
+292227,MSFT,2000-09-22,31.625
+292228,MSFT,2000-09-25,30.625
+292229,MSFT,2000-09-26,31.34375
+292230,MSFT,2000-09-27,30.3125
+292231,MSFT,2000-09-28,30.65625
+292232,MSFT,2000-09-29,30.15625
+292233,MSFT,2000-10-02,29.5625
+292234,MSFT,2000-10-03,28.28125
+292235,MSFT,2000-10-04,27.71875
+292236,MSFT,2000-10-05,27.6875
+292237,MSFT,2000-10-06,27.78125
+292238,MSFT,2000-10-09,27.09375
+292239,MSFT,2000-10-10,27.28125
+292240,MSFT,2000-10-11,27.875
+292241,MSFT,2000-10-12,27.1875
+292242,MSFT,2000-10-13,26.875
+292243,MSFT,2000-10-16,25.1875
+292244,MSFT,2000-10-17,25.21875
+292245,MSFT,2000-10-18,25.875
+292246,MSFT,2000-10-19,30.9375
+292247,MSFT,2000-10-20,32.59375
+292248,MSFT,2000-10-23,31.0625
+292249,MSFT,2000-10-24,30.75
+292250,MSFT,2000-10-25,30.625
+292251,MSFT,2000-10-26,32.21875
+292252,MSFT,2000-10-27,33.84375
+292253,MSFT,2000-10-30,34.53125
+292254,MSFT,2000-10-31,34.4375
+292255,MSFT,2000-11-01,34.8125
+292256,MSFT,2000-11-02,35.15625
+292257,MSFT,2000-11-03,34.125
+292258,MSFT,2000-11-06,34.75
+292259,MSFT,2000-11-07,35.25
+292260,MSFT,2000-11-08,34.71875
+292261,MSFT,2000-11-09,35.4375
+292262,MSFT,2000-11-10,33.6875
+292263,MSFT,2000-11-13,33.21875
+292264,MSFT,2000-11-14,34.40625
+292265,MSFT,2000-11-15,35.03125
+292266,MSFT,2000-11-16,34.46875
+292267,MSFT,2000-11-17,34.53125
+292268,MSFT,2000-11-20,33.59375
+292269,MSFT,2000-11-21,33.875
+292270,MSFT,2000-11-22,34.125
+292271,MSFT,2000-11-24,34.96875
+292272,MSFT,2000-11-27,35.34375
+292273,MSFT,2000-11-28,33.5
+292274,MSFT,2000-11-29,32.53125
+292275,MSFT,2000-11-30,28.6875
+292276,MSFT,2000-12-01,28.3125
+292277,MSFT,2000-12-04,28.21875
+292278,MSFT,2000-12-05,29.9375
+292279,MSFT,2000-12-06,28.34375
+292280,MSFT,2000-12-07,26.5625
+292281,MSFT,2000-12-08,27.21875
+292282,MSFT,2000-12-11,29.03125
+292283,MSFT,2000-12-12,29.1875
+292284,MSFT,2000-12-13,28.625
+292285,MSFT,2000-12-14,27.75
+292286,MSFT,2000-12-15,24.59375
+292287,MSFT,2000-12-18,23.90625
+292288,MSFT,2000-12-19,22.40625
+292289,MSFT,2000-12-20,20.75
+292290,MSFT,2000-12-21,21.71875
+292291,MSFT,2000-12-22,23.21875
+292292,MSFT,2000-12-26,23.4375
+292293,MSFT,2000-12-27,23.21875
+292294,MSFT,2000-12-28,22.28125
+292295,MSFT,2000-12-29,21.6875
+292296,MSFT,2001-01-02,21.6875
+292297,MSFT,2001-01-03,23.96875
+292298,MSFT,2001-01-04,24.21875
+292299,MSFT,2001-01-05,24.5625
+292300,MSFT,2001-01-08,24.46875
+292301,MSFT,2001-01-09,25.90625
+292302,MSFT,2001-01-10,26.4375
+292303,MSFT,2001-01-11,27.5
+292304,MSFT,2001-01-12,26.75
+292305,MSFT,2001-01-16,26.28125
+292306,MSFT,2001-01-17,26.46875
+292307,MSFT,2001-01-18,27.75
+292308,MSFT,2001-01-19,30.5
+292309,MSFT,2001-01-22,30.0625
+292310,MSFT,2001-01-23,30.28125
+292311,MSFT,2001-01-24,31.46875
+292312,MSFT,2001-01-25,30.90625
+292313,MSFT,2001-01-26,32.0
+292314,MSFT,2001-01-29,32.25
+292315,MSFT,2001-01-30,31.6875
+292316,MSFT,2001-01-31,30.53125
+292317,MSFT,2001-02-01,31.1875
+292318,MSFT,2001-02-02,30.40625
+292319,MSFT,2001-02-05,30.96875
+292320,MSFT,2001-02-06,31.28125
+292321,MSFT,2001-02-07,32.34375
+292322,MSFT,2001-02-08,31.125
+292323,MSFT,2001-02-09,29.5625
+292324,MSFT,2001-02-12,29.375
+292325,MSFT,2001-02-13,29.09375
+292326,MSFT,2001-02-14,29.1875
+292327,MSFT,2001-02-15,29.40625
+292328,MSFT,2001-02-16,28.65625
+292329,MSFT,2001-02-20,27.9375
+292330,MSFT,2001-02-21,28.125
+292331,MSFT,2001-02-22,27.59375
+292332,MSFT,2001-02-23,28.375
+292333,MSFT,2001-02-26,29.78125
+292334,MSFT,2001-02-27,29.6875
+292335,MSFT,2001-02-28,29.5
+292336,MSFT,2001-03-01,29.6796875
+292337,MSFT,2001-03-02,28.34375
+292338,MSFT,2001-03-05,28.71875
+292339,MSFT,2001-03-06,29.71875
+292340,MSFT,2001-03-07,30.34375
+292341,MSFT,2001-03-08,29.625
+292342,MSFT,2001-03-09,28.34375
+292343,MSFT,2001-03-12,25.96875
+292344,MSFT,2001-03-13,27.09375
+292345,MSFT,2001-03-14,27.0
+292346,MSFT,2001-03-15,26.84375
+292347,MSFT,2001-03-16,27.28125
+292348,MSFT,2001-03-19,27.15625
+292349,MSFT,2001-03-20,26.34375
+292350,MSFT,2001-03-21,25.03125
+292351,MSFT,2001-03-22,27.0
+292352,MSFT,2001-03-23,28.28125
+292353,MSFT,2001-03-26,28.03125
+292354,MSFT,2001-03-27,29.125
+292355,MSFT,2001-03-28,27.78125
+292356,MSFT,2001-03-29,27.6875
+292357,MSFT,2001-03-30,27.34375
+292358,MSFT,2001-04-02,27.90625
+292359,MSFT,2001-04-03,26.6875
+292360,MSFT,2001-04-04,25.96875
+292361,MSFT,2001-04-05,28.375
+292362,MSFT,2001-04-06,28.09375
+292363,MSFT,2001-04-09,28.575000762939453
+292364,MSFT,2001-04-10,29.84000015258789
+292365,MSFT,2001-04-11,30.020000457763672
+292366,MSFT,2001-04-12,31.09000015258789
+292367,MSFT,2001-04-16,30.395000457763672
+292368,MSFT,2001-04-17,30.739999771118164
+292369,MSFT,2001-04-18,32.71500015258789
+292370,MSFT,2001-04-19,34.02000045776367
+292371,MSFT,2001-04-20,34.5
+292372,MSFT,2001-04-23,34.125
+292373,MSFT,2001-04-24,33.775001525878906
+292374,MSFT,2001-04-25,34.845001220703125
+292375,MSFT,2001-04-26,34.564998626708984
+292376,MSFT,2001-04-27,33.560001373291016
+292377,MSFT,2001-04-30,33.875
+292378,MSFT,2001-05-01,35.084999084472656
+292379,MSFT,2001-05-02,34.880001068115234
+292380,MSFT,2001-05-03,34.26499938964844
+292381,MSFT,2001-05-04,35.375
+292382,MSFT,2001-05-07,35.689998626708984
+292383,MSFT,2001-05-08,36.02999877929688
+292384,MSFT,2001-05-09,35.20000076293945
+292385,MSFT,2001-05-10,35.0
+292386,MSFT,2001-05-11,34.70000076293945
+292387,MSFT,2001-05-14,34.36000061035156
+292388,MSFT,2001-05-15,34.1349983215332
+292389,MSFT,2001-05-16,34.58000183105469
+292390,MSFT,2001-05-17,34.084999084472656
+292391,MSFT,2001-05-18,34.04499816894531
+292392,MSFT,2001-05-21,34.39500045776367
+292393,MSFT,2001-05-22,35.154998779296875
+292394,MSFT,2001-05-23,34.849998474121094
+292395,MSFT,2001-05-24,35.86000061035156
+292396,MSFT,2001-05-25,35.45500183105469
+292397,MSFT,2001-05-29,35.16999816894531
+292398,MSFT,2001-05-30,34.595001220703125
+292399,MSFT,2001-05-31,34.59000015258789
+292400,MSFT,2001-06-01,35.16999816894531
+292401,MSFT,2001-06-04,35.38999938964844
+292402,MSFT,2001-06-05,36.29999923706055
+292403,MSFT,2001-06-06,36.18000030517578
+292404,MSFT,2001-06-07,36.84000015258789
+292405,MSFT,2001-06-08,36.595001220703125
+292406,MSFT,2001-06-11,36.060001373291016
+292407,MSFT,2001-06-12,36.040000915527344
+292408,MSFT,2001-06-13,35.345001220703125
+292409,MSFT,2001-06-14,34.45000076293945
+292410,MSFT,2001-06-15,34.0099983215332
+292411,MSFT,2001-06-18,33.439998626708984
+292412,MSFT,2001-06-19,33.65999984741211
+292413,MSFT,2001-06-20,34.70500183105469
+292414,MSFT,2001-06-21,34.91999816894531
+292415,MSFT,2001-06-22,34.415000915527344
+292416,MSFT,2001-06-25,34.42499923706055
+292417,MSFT,2001-06-26,35.06999969482422
+292418,MSFT,2001-06-27,35.56999969482422
+292419,MSFT,2001-06-28,36.369998931884766
+292420,MSFT,2001-06-29,36.5
+292421,MSFT,2001-07-02,35.29999923706055
+292422,MSFT,2001-07-03,35.23500061035156
+292423,MSFT,2001-07-05,34.255001068115234
+292424,MSFT,2001-07-06,33.029998779296875
+292425,MSFT,2001-07-09,32.845001220703125
+292426,MSFT,2001-07-10,32.2400016784668
+292427,MSFT,2001-07-11,33.25
+292428,MSFT,2001-07-12,35.79999923706055
+292429,MSFT,2001-07-13,35.66999816894531
+292430,MSFT,2001-07-16,35.59000015258789
+292431,MSFT,2001-07-17,35.90999984741211
+292432,MSFT,2001-07-18,35.28499984741211
+292433,MSFT,2001-07-19,36.28499984741211
+292434,MSFT,2001-07-20,34.59000015258789
+292435,MSFT,2001-07-23,33.54499816894531
+292436,MSFT,2001-07-24,33.15999984741211
+292437,MSFT,2001-07-25,33.7400016784668
+292438,MSFT,2001-07-26,33.29499816894531
+292439,MSFT,2001-07-27,32.73500061035156
+292440,MSFT,2001-07-30,32.900001525878906
+292441,MSFT,2001-07-31,33.095001220703125
+292442,MSFT,2001-08-01,33.23500061035156
+292443,MSFT,2001-08-02,33.724998474121094
+292444,MSFT,2001-08-03,33.44499969482422
+292445,MSFT,2001-08-06,33.064998626708984
+292446,MSFT,2001-08-07,33.17499923706055
+292447,MSFT,2001-08-08,32.43000030517578
+292448,MSFT,2001-08-09,32.505001068115234
+292449,MSFT,2001-08-10,32.7599983215332
+292450,MSFT,2001-08-13,32.915000915527344
+292451,MSFT,2001-08-14,32.345001220703125
+292452,MSFT,2001-08-15,31.600000381469727
+292453,MSFT,2001-08-16,32.310001373291016
+292454,MSFT,2001-08-17,30.940000534057617
+292455,MSFT,2001-08-20,31.350000381469727
+292456,MSFT,2001-08-21,30.38999938964844
+292457,MSFT,2001-08-22,30.32999992370605
+292458,MSFT,2001-08-23,29.559999465942383
+292459,MSFT,2001-08-24,31.024999618530277
+292460,MSFT,2001-08-27,31.155000686645508
+292461,MSFT,2001-08-28,30.3700008392334
+292462,MSFT,2001-08-29,30.125
+292463,MSFT,2001-08-30,28.46999931335449
+292464,MSFT,2001-08-31,28.524999618530277
+292465,MSFT,2001-09-04,28.049999237060547
+292466,MSFT,2001-09-05,28.8700008392334
+292467,MSFT,2001-09-06,28.01000022888184
+292468,MSFT,2001-09-07,27.700000762939453
+292469,MSFT,2001-09-10,28.790000915527344
+292470,MSFT,2001-09-17,26.45499992370605
+292471,MSFT,2001-09-18,27.15999984741211
+292472,MSFT,2001-09-19,26.934999465942383
+292473,MSFT,2001-09-20,25.3799991607666
+292474,MSFT,2001-09-21,24.854999542236328
+292475,MSFT,2001-09-24,26.0049991607666
+292476,MSFT,2001-09-25,25.649999618530277
+292477,MSFT,2001-09-26,25.13500022888184
+292478,MSFT,2001-09-27,24.979999542236328
+292479,MSFT,2001-09-28,25.584999084472656
+292480,MSFT,2001-10-01,25.895000457763672
+292481,MSFT,2001-10-02,26.524999618530277
+292482,MSFT,2001-10-03,28.114999771118164
+292483,MSFT,2001-10-04,28.21999931335449
+292484,MSFT,2001-10-05,28.86000061035156
+292485,MSFT,2001-10-08,29.020000457763672
+292486,MSFT,2001-10-09,27.280000686645508
+292487,MSFT,2001-10-10,27.7549991607666
+292488,MSFT,2001-10-11,28.15999984741211
+292489,MSFT,2001-10-12,28.190000534057617
+292490,MSFT,2001-10-15,29.030000686645508
+292491,MSFT,2001-10-16,29.225000381469727
+292492,MSFT,2001-10-17,28.01499938964844
+292493,MSFT,2001-10-18,28.375
+292494,MSFT,2001-10-19,28.950000762939453
+292495,MSFT,2001-10-22,30.07999992370605
+292496,MSFT,2001-10-23,30.21500015258789
+292497,MSFT,2001-10-24,30.65999984741211
+292498,MSFT,2001-10-25,31.280000686645508
+292499,MSFT,2001-10-26,31.100000381469727
+292500,MSFT,2001-10-29,29.81999969482422
+292501,MSFT,2001-10-30,29.440000534057617
+292502,MSFT,2001-10-31,29.075000762939453
+292503,MSFT,2001-11-01,30.920000076293945
+292504,MSFT,2001-11-02,30.700000762939453
+292505,MSFT,2001-11-05,31.63500022888184
+292506,MSFT,2001-11-06,32.38999938964844
+292507,MSFT,2001-11-07,32.125
+292508,MSFT,2001-11-08,32.209999084472656
+292509,MSFT,2001-11-09,32.60499954223633
+292510,MSFT,2001-11-12,32.89500045776367
+292511,MSFT,2001-11-13,33.95000076293945
+292512,MSFT,2001-11-14,32.974998474121094
+292513,MSFT,2001-11-15,33.060001373291016
+292514,MSFT,2001-11-16,32.875
+292515,MSFT,2001-11-19,33.27000045776367
+292516,MSFT,2001-11-20,32.70000076293945
+292517,MSFT,2001-11-21,32.025001525878906
+292518,MSFT,2001-11-23,32.35499954223633
+292519,MSFT,2001-11-26,32.56999969482422
+292520,MSFT,2001-11-27,31.8700008392334
+292521,MSFT,2001-11-28,31.399999618530277
+292522,MSFT,2001-11-29,32.41999816894531
+292523,MSFT,2001-11-30,32.10499954223633
+292524,MSFT,2001-12-03,32.3849983215332
+292525,MSFT,2001-12-04,33.0
+292526,MSFT,2001-12-05,34.04999923706055
+292527,MSFT,2001-12-06,34.32500076293945
+292528,MSFT,2001-12-07,33.915000915527344
+292529,MSFT,2001-12-10,33.529998779296875
+292530,MSFT,2001-12-11,33.65999984741211
+292531,MSFT,2001-12-12,33.974998474121094
+292532,MSFT,2001-12-13,33.1349983215332
+292533,MSFT,2001-12-14,33.720001220703125
+292534,MSFT,2001-12-17,34.4900016784668
+292535,MSFT,2001-12-18,34.6349983215332
+292536,MSFT,2001-12-19,34.744998931884766
+292537,MSFT,2001-12-20,33.380001068115234
+292538,MSFT,2001-12-21,33.77000045776367
+292539,MSFT,2001-12-24,33.6349983215332
+292540,MSFT,2001-12-26,33.84000015258789
+292541,MSFT,2001-12-27,33.92499923706055
+292542,MSFT,2001-12-28,33.935001373291016
+292543,MSFT,2001-12-31,33.125
+292544,MSFT,2002-01-02,33.52000045776367
+292545,MSFT,2002-01-03,34.6150016784668
+292546,MSFT,2002-01-04,34.45000076293945
+292547,MSFT,2002-01-07,34.279998779296875
+292548,MSFT,2002-01-08,34.689998626708984
+292549,MSFT,2002-01-09,34.35499954223633
+292550,MSFT,2002-01-10,34.63999938964844
+292551,MSFT,2002-01-11,34.30500030517578
+292552,MSFT,2002-01-14,34.23500061035156
+292553,MSFT,2002-01-15,34.775001525878906
+292554,MSFT,2002-01-16,33.935001373291016
+292555,MSFT,2002-01-17,34.93000030517578
+292556,MSFT,2002-01-18,33.04999923706055
+292557,MSFT,2002-01-22,32.22999954223633
+292558,MSFT,2002-01-23,31.8700008392334
+292559,MSFT,2002-01-24,32.29999923706055
+292560,MSFT,2002-01-25,31.899999618530277
+292561,MSFT,2002-01-28,31.90999984741211
+292562,MSFT,2002-01-29,31.15999984741211
+292563,MSFT,2002-01-30,31.424999237060547
+292564,MSFT,2002-01-31,31.854999542236328
+292565,MSFT,2002-02-01,31.32999992370605
+292566,MSFT,2002-02-04,30.559999465942383
+292567,MSFT,2002-02-05,30.575000762939453
+292568,MSFT,2002-02-06,30.200000762939453
+292569,MSFT,2002-02-07,29.899999618530277
+292570,MSFT,2002-02-08,30.325000762939453
+292571,MSFT,2002-02-11,30.565000534057617
+292572,MSFT,2002-02-12,30.06999969482422
+292573,MSFT,2002-02-13,30.90999984741211
+292574,MSFT,2002-02-14,30.84000015258789
+292575,MSFT,2002-02-15,30.114999771118164
+292576,MSFT,2002-02-19,29.46500015258789
+292577,MSFT,2002-02-20,29.950000762939453
+292578,MSFT,2002-02-21,29.024999618530277
+292579,MSFT,2002-02-22,28.9950008392334
+292580,MSFT,2002-02-25,29.540000915527344
+292581,MSFT,2002-02-26,29.274999618530277
+292582,MSFT,2002-02-27,29.19499969482422
+292583,MSFT,2002-02-28,29.170000076293945
+292584,MSFT,2002-03-01,30.684999465942383
+292585,MSFT,2002-03-04,31.649999618530277
+292586,MSFT,2002-03-05,31.540000915527344
+292587,MSFT,2002-03-06,31.815000534057617
+292588,MSFT,2002-03-07,31.36000061035156
+292589,MSFT,2002-03-08,31.975000381469727
+292590,MSFT,2002-03-11,32.16999816894531
+292591,MSFT,2002-03-12,31.270000457763672
+292592,MSFT,2002-03-13,31.049999237060547
+292593,MSFT,2002-03-14,30.61000061035156
+292594,MSFT,2002-03-15,31.2450008392334
+292595,MSFT,2002-03-18,31.06999969482422
+292596,MSFT,2002-03-19,31.114999771118164
+292597,MSFT,2002-03-20,30.049999237060547
+292598,MSFT,2002-03-21,30.68000030517578
+292599,MSFT,2002-03-22,30.225000381469727
+292600,MSFT,2002-03-25,29.614999771118164
+292601,MSFT,2002-03-26,29.540000915527344
+292602,MSFT,2002-03-27,29.71999931335449
+292603,MSFT,2002-03-28,30.155000686645508
+292604,MSFT,2002-04-01,30.190000534057617
+292605,MSFT,2002-04-02,28.63999938964844
+292606,MSFT,2002-04-03,28.165000915527344
+292607,MSFT,2002-04-04,28.225000381469727
+292608,MSFT,2002-04-05,27.934999465942383
+292609,MSFT,2002-04-08,28.61000061035156
+292610,MSFT,2002-04-09,27.434999465942383
+292611,MSFT,2002-04-10,28.149999618530277
+292612,MSFT,2002-04-11,27.395000457763672
+292613,MSFT,2002-04-12,27.96500015258789
+292614,MSFT,2002-04-15,27.84499931335449
+292615,MSFT,2002-04-16,28.905000686645508
+292616,MSFT,2002-04-17,28.315000534057617
+292617,MSFT,2002-04-18,28.184999465942383
+292618,MSFT,2002-04-19,28.600000381469727
+292619,MSFT,2002-04-22,27.795000076293945
+292620,MSFT,2002-04-23,26.9950008392334
+292621,MSFT,2002-04-24,26.51000022888184
+292622,MSFT,2002-04-25,26.864999771118164
+292623,MSFT,2002-04-26,25.75
+292624,MSFT,2002-04-29,26.1200008392334
+292625,MSFT,2002-04-30,26.1299991607666
+292626,MSFT,2002-05-01,26.375
+292627,MSFT,2002-05-02,25.604999542236328
+292628,MSFT,2002-05-03,24.780000686645508
+292629,MSFT,2002-05-06,24.309999465942383
+292630,MSFT,2002-05-07,24.73500061035156
+292631,MSFT,2002-05-08,27.48500061035156
+292632,MSFT,2002-05-09,26.059999465942383
+292633,MSFT,2002-05-10,25.024999618530277
+292634,MSFT,2002-05-13,26.34499931335449
+292635,MSFT,2002-05-14,27.440000534057617
+292636,MSFT,2002-05-15,27.375
+292637,MSFT,2002-05-16,27.8700008392334
+292638,MSFT,2002-05-17,28.01499938964844
+292639,MSFT,2002-05-20,27.0049991607666
+292640,MSFT,2002-05-21,26.09499931335449
+292641,MSFT,2002-05-22,26.84499931335449
+292642,MSFT,2002-05-23,27.40999984741211
+292643,MSFT,2002-05-24,26.6299991607666
+292644,MSFT,2002-05-28,26.15999984741211
+292645,MSFT,2002-05-29,26.024999618530277
+292646,MSFT,2002-05-30,26.31999969482422
+292647,MSFT,2002-05-31,25.45499992370605
+292648,MSFT,2002-06-03,24.709999084472656
+292649,MSFT,2002-06-04,24.989999771118164
+292650,MSFT,2002-06-05,25.82999992370605
+292651,MSFT,2002-06-06,25.950000762939453
+292652,MSFT,2002-06-07,25.989999771118164
+292653,MSFT,2002-06-10,26.40999984741211
+292654,MSFT,2002-06-11,26.28499984741211
+292655,MSFT,2002-06-12,27.770000457763672
+292656,MSFT,2002-06-13,27.11000061035156
+292657,MSFT,2002-06-14,27.625
+292658,MSFT,2002-06-17,27.84000015258789
+292659,MSFT,2002-06-18,27.9950008392334
+292660,MSFT,2002-06-19,27.18000030517578
+292661,MSFT,2002-06-20,27.049999237060547
+292662,MSFT,2002-06-21,26.13999938964844
+292663,MSFT,2002-06-24,27.07999992370605
+292664,MSFT,2002-06-25,26.475000381469727
+292665,MSFT,2002-06-26,27.065000534057617
+292666,MSFT,2002-06-27,27.459999084472656
+292667,MSFT,2002-06-28,27.350000381469727
+292668,MSFT,2002-07-01,26.32999992370605
+292669,MSFT,2002-07-02,25.71999931335449
+292670,MSFT,2002-07-03,25.920000076293945
+292671,MSFT,2002-07-05,27.424999237060547
+292672,MSFT,2002-07-08,26.459999084472656
+292673,MSFT,2002-07-09,26.604999542236328
+292674,MSFT,2002-07-10,26.1200008392334
+292675,MSFT,2002-07-11,26.45499992370605
+292676,MSFT,2002-07-12,25.93000030517578
+292677,MSFT,2002-07-15,25.899999618530277
+292678,MSFT,2002-07-16,25.625
+292679,MSFT,2002-07-17,26.0
+292680,MSFT,2002-07-18,25.55500030517578
+292681,MSFT,2002-07-19,24.780000686645508
+292682,MSFT,2002-07-22,23.7549991607666
+292683,MSFT,2002-07-23,21.5049991607666
+292684,MSFT,2002-07-24,23.114999771118164
+292685,MSFT,2002-07-25,21.415000915527344
+292686,MSFT,2002-07-26,22.674999237060547
+292687,MSFT,2002-07-29,24.125
+292688,MSFT,2002-07-30,24.049999237060547
+292689,MSFT,2002-07-31,23.989999771118164
+292690,MSFT,2002-08-01,22.875
+292691,MSFT,2002-08-02,22.20499992370605
+292692,MSFT,2002-08-05,21.9950008392334
+292693,MSFT,2002-08-06,22.834999084472656
+292694,MSFT,2002-08-07,23.545000076293945
+292695,MSFT,2002-08-08,24.45499992370605
+292696,MSFT,2002-08-09,24.059999465942383
+292697,MSFT,2002-08-12,24.23500061035156
+292698,MSFT,2002-08-13,23.530000686645508
+292699,MSFT,2002-08-14,24.854999542236328
+292700,MSFT,2002-08-15,24.88500022888184
+292701,MSFT,2002-08-16,25.0
+292702,MSFT,2002-08-19,26.0
+292703,MSFT,2002-08-20,25.520000457763672
+292704,MSFT,2002-08-21,26.13999938964844
+292705,MSFT,2002-08-22,26.614999771118164
+292706,MSFT,2002-08-23,26.11000061035156
+292707,MSFT,2002-08-26,26.049999237060547
+292708,MSFT,2002-08-27,25.420000076293945
+292709,MSFT,2002-08-28,24.690000534057617
+292710,MSFT,2002-08-29,25.290000915527344
+292711,MSFT,2002-08-30,24.540000915527344
+292712,MSFT,2002-09-03,23.51000022888184
+292713,MSFT,2002-09-04,24.104999542236328
+292714,MSFT,2002-09-05,22.95499992370605
+292715,MSFT,2002-09-06,23.90999984741211
+292716,MSFT,2002-09-09,24.350000381469727
+292717,MSFT,2002-09-10,24.895000457763672
+292718,MSFT,2002-09-11,24.290000915527344
+292719,MSFT,2002-09-12,23.575000762939453
+292720,MSFT,2002-09-13,23.95499992370605
+292721,MSFT,2002-09-16,23.88999938964844
+292722,MSFT,2002-09-17,23.645000457763672
+292723,MSFT,2002-09-18,23.875
+292724,MSFT,2002-09-19,23.600000381469727
+292725,MSFT,2002-09-20,23.729999542236328
+292726,MSFT,2002-09-23,22.614999771118164
+292727,MSFT,2002-09-24,22.81999969482422
+292728,MSFT,2002-09-25,23.2549991607666
+292729,MSFT,2002-09-26,23.100000381469727
+292730,MSFT,2002-09-27,22.625
+292731,MSFT,2002-09-30,21.8700008392334
+292732,MSFT,2002-10-01,23.114999771118164
+292733,MSFT,2002-10-02,22.80500030517578
+292734,MSFT,2002-10-03,22.399999618530277
+292735,MSFT,2002-10-04,21.88500022888184
+292736,MSFT,2002-10-07,22.024999618530277
+292737,MSFT,2002-10-08,22.4950008392334
+292738,MSFT,2002-10-09,21.9950008392334
+292739,MSFT,2002-10-10,23.190000534057617
+292740,MSFT,2002-10-11,24.434999465942383
+292741,MSFT,2002-10-14,24.645000457763672
+292742,MSFT,2002-10-15,26.145000457763672
+292743,MSFT,2002-10-16,25.20499992370605
+292744,MSFT,2002-10-17,25.38500022888184
+292745,MSFT,2002-10-18,26.575000762939453
+292746,MSFT,2002-10-21,26.2549991607666
+292747,MSFT,2002-10-22,25.834999084472656
+292748,MSFT,2002-10-23,26.600000381469727
+292749,MSFT,2002-10-24,25.614999771118164
+292750,MSFT,2002-10-25,26.34000015258789
+292751,MSFT,2002-10-28,25.975000381469727
+292752,MSFT,2002-10-29,26.03499984741211
+292753,MSFT,2002-10-30,26.55500030517578
+292754,MSFT,2002-10-31,26.73500061035156
+292755,MSFT,2002-11-01,26.5
+292756,MSFT,2002-11-04,28.049999237060547
+292757,MSFT,2002-11-05,28.34000015258789
+292758,MSFT,2002-11-06,28.51499938964844
+292759,MSFT,2002-11-07,28.0049991607666
+292760,MSFT,2002-11-08,27.549999237060547
+292761,MSFT,2002-11-11,26.93000030517578
+292762,MSFT,2002-11-12,27.2549991607666
+292763,MSFT,2002-11-13,27.68000030517578
+292764,MSFT,2002-11-14,28.4950008392334
+292765,MSFT,2002-11-15,28.34499931335449
+292766,MSFT,2002-11-18,27.924999237060547
+292767,MSFT,2002-11-19,27.43000030517578
+292768,MSFT,2002-11-20,28.309999465942383
+292769,MSFT,2002-11-21,28.920000076293945
+292770,MSFT,2002-11-22,29.11000061035156
+292771,MSFT,2002-11-25,29.114999771118164
+292772,MSFT,2002-11-26,28.450000762939453
+292773,MSFT,2002-11-27,29.040000915527344
+292774,MSFT,2002-11-29,28.84000015258789
+292775,MSFT,2002-12-02,28.84499931335449
+292776,MSFT,2002-12-03,28.354999542236328
+292777,MSFT,2002-12-04,28.270000457763672
+292778,MSFT,2002-12-05,27.670000076293945
+292779,MSFT,2002-12-06,27.73500061035156
+292780,MSFT,2002-12-09,26.76499938964844
+292781,MSFT,2002-12-10,27.0049991607666
+292782,MSFT,2002-12-11,27.32999992370605
+292783,MSFT,2002-12-12,27.084999084472656
+292784,MSFT,2002-12-13,26.25
+292785,MSFT,2002-12-16,27.239999771118164
+292786,MSFT,2002-12-17,27.18000030517578
+292787,MSFT,2002-12-18,26.76499938964844
+292788,MSFT,2002-12-19,26.55500030517578
+292789,MSFT,2002-12-20,26.520000457763672
+292790,MSFT,2002-12-23,27.0
+292791,MSFT,2002-12-24,26.90999984741211
+292792,MSFT,2002-12-26,26.69499969482422
+292793,MSFT,2002-12-27,26.48500061035156
+292794,MSFT,2002-12-30,26.375
+292795,MSFT,2002-12-31,25.850000381469727
+292796,MSFT,2003-01-02,26.86000061035156
+292797,MSFT,2003-01-03,26.895000457763672
+292798,MSFT,2003-01-06,27.38500022888184
+292799,MSFT,2003-01-07,27.899999618530277
+292800,MSFT,2003-01-08,27.1200008392334
+292801,MSFT,2003-01-09,27.905000686645508
+292802,MSFT,2003-01-10,27.959999084472656
+292803,MSFT,2003-01-13,28.19499969482422
+292804,MSFT,2003-01-14,28.48500061035156
+292805,MSFT,2003-01-15,28.13500022888184
+292806,MSFT,2003-01-16,27.674999237060547
+292807,MSFT,2003-01-17,25.729999542236328
+292808,MSFT,2003-01-21,25.665000915527344
+292809,MSFT,2003-01-22,25.5
+292810,MSFT,2003-01-23,26.13999938964844
+292811,MSFT,2003-01-24,24.924999237060547
+292812,MSFT,2003-01-27,24.584999084472656
+292813,MSFT,2003-01-28,24.40999984741211
+292814,MSFT,2003-01-29,24.95499992370605
+292815,MSFT,2003-01-30,24.1200008392334
+292816,MSFT,2003-01-31,23.729999542236328
+292817,MSFT,2003-02-03,24.280000686645508
+292818,MSFT,2003-02-04,23.65999984741211
+292819,MSFT,2003-02-05,23.479999542236328
+292820,MSFT,2003-02-06,23.709999084472656
+292821,MSFT,2003-02-07,23.290000915527344
+292822,MSFT,2003-02-10,23.690000534057617
+292823,MSFT,2003-02-11,23.21999931335449
+292824,MSFT,2003-02-12,23.21999931335449
+292825,MSFT,2003-02-13,23.4950008392334
+292826,MSFT,2003-02-14,24.149999618530277
+292827,MSFT,2003-02-18,24.959999084472656
+292828,MSFT,2003-02-19,24.530000686645508
+292829,MSFT,2003-02-20,24.13999938964844
+292830,MSFT,2003-02-21,24.6299991607666
+292831,MSFT,2003-02-24,24.06999969482422
+292832,MSFT,2003-02-25,24.190000534057617
+292833,MSFT,2003-02-26,23.61000061035156
+292834,MSFT,2003-02-27,23.57999992370605
+292835,MSFT,2003-02-28,23.700000762939453
+292836,MSFT,2003-03-03,23.540000915527344
+292837,MSFT,2003-03-04,23.06999969482422
+292838,MSFT,2003-03-05,23.440000534057617
+292839,MSFT,2003-03-06,23.270000457763672
+292840,MSFT,2003-03-07,23.559999465942383
+292841,MSFT,2003-03-10,22.950000762939453
+292842,MSFT,2003-03-11,22.799999237060547
+292843,MSFT,2003-03-12,23.38999938964844
+292844,MSFT,2003-03-13,24.670000076293945
+292845,MSFT,2003-03-14,24.86000061035156
+292846,MSFT,2003-03-17,25.93000030517578
+292847,MSFT,2003-03-18,26.040000915527344
+292848,MSFT,2003-03-19,26.31999969482422
+292849,MSFT,2003-03-20,26.25
+292850,MSFT,2003-03-21,26.56999969482422
+292851,MSFT,2003-03-24,25.290000915527344
+292852,MSFT,2003-03-25,25.489999771118164
+292853,MSFT,2003-03-26,25.25
+292854,MSFT,2003-03-27,25.040000915527344
+292855,MSFT,2003-03-28,24.670000076293945
+292856,MSFT,2003-03-31,24.209999084472656
+292857,MSFT,2003-04-01,24.350000381469727
+292858,MSFT,2003-04-02,25.71999931335449
+292859,MSFT,2003-04-03,25.729999542236328
+292860,MSFT,2003-04-04,25.09000015258789
+292861,MSFT,2003-04-07,25.170000076293945
+292862,MSFT,2003-04-08,25.57999992370605
+292863,MSFT,2003-04-09,24.56999969482422
+292864,MSFT,2003-04-10,24.59000015258789
+292865,MSFT,2003-04-11,24.200000762939453
+292866,MSFT,2003-04-14,24.76000022888184
+292867,MSFT,2003-04-15,24.600000381469727
+292868,MSFT,2003-04-16,24.920000076293945
+292869,MSFT,2003-04-17,25.5
+292870,MSFT,2003-04-21,25.209999084472656
+292871,MSFT,2003-04-22,25.76000022888184
+292872,MSFT,2003-04-23,25.71999931335449
+292873,MSFT,2003-04-24,25.489999771118164
+292874,MSFT,2003-04-25,25.21999931335449
+292875,MSFT,2003-04-28,25.739999771118164
+292876,MSFT,2003-04-29,25.799999237060547
+292877,MSFT,2003-04-30,25.56999969482422
+292878,MSFT,2003-05-01,25.71999931335449
+292879,MSFT,2003-05-02,26.100000381469727
+292880,MSFT,2003-05-05,25.86000061035156
+292881,MSFT,2003-05-06,26.3700008392334
+292882,MSFT,2003-05-07,25.989999771118164
+292883,MSFT,2003-05-08,25.739999771118164
+292884,MSFT,2003-05-09,26.36000061035156
+292885,MSFT,2003-05-12,26.200000762939453
+292886,MSFT,2003-05-13,25.989999771118164
+292887,MSFT,2003-05-14,25.6200008392334
+292888,MSFT,2003-05-15,25.790000915527344
+292889,MSFT,2003-05-16,25.56999969482422
+292890,MSFT,2003-05-19,24.76000022888184
+292891,MSFT,2003-05-20,24.6299991607666
+292892,MSFT,2003-05-21,24.030000686645508
+292893,MSFT,2003-05-22,24.15999984741211
+292894,MSFT,2003-05-23,24.21999931335449
+292895,MSFT,2003-05-27,24.790000915527344
+292896,MSFT,2003-05-28,24.40999984741211
+292897,MSFT,2003-05-29,24.399999618530277
+292898,MSFT,2003-05-30,24.61000061035156
+292899,MSFT,2003-06-02,24.63999938964844
+292900,MSFT,2003-06-03,24.8799991607666
+292901,MSFT,2003-06-04,24.8700008392334
+292902,MSFT,2003-06-05,24.09000015258789
+292903,MSFT,2003-06-06,23.670000076293945
+292904,MSFT,2003-06-09,23.75
+292905,MSFT,2003-06-10,24.68000030517578
+292906,MSFT,2003-06-11,24.8799991607666
+292907,MSFT,2003-06-12,24.989999771118164
+292908,MSFT,2003-06-13,24.649999618530277
+292909,MSFT,2003-06-16,25.38999938964844
+292910,MSFT,2003-06-17,25.959999084472656
+292911,MSFT,2003-06-18,26.06999969482422
+292912,MSFT,2003-06-19,26.06999969482422
+292913,MSFT,2003-06-20,26.32999992370605
+292914,MSFT,2003-06-23,25.780000686645508
+292915,MSFT,2003-06-24,25.700000762939453
+292916,MSFT,2003-06-25,25.26000022888184
+292917,MSFT,2003-06-26,25.75
+292918,MSFT,2003-06-27,25.6299991607666
+292919,MSFT,2003-06-30,25.63999938964844
+292920,MSFT,2003-07-01,26.149999618530277
+292921,MSFT,2003-07-02,26.8799991607666
+292922,MSFT,2003-07-03,26.5
+292923,MSFT,2003-07-07,27.420000076293945
+292924,MSFT,2003-07-08,27.700000762939453
+292925,MSFT,2003-07-09,27.46999931335449
+292926,MSFT,2003-07-10,26.90999984741211
+292927,MSFT,2003-07-11,27.309999465942383
+292928,MSFT,2003-07-14,27.399999618530277
+292929,MSFT,2003-07-15,27.270000457763672
+292930,MSFT,2003-07-16,27.520000457763672
+292931,MSFT,2003-07-17,26.690000534057617
+292932,MSFT,2003-07-18,26.88999938964844
+292933,MSFT,2003-07-21,26.040000915527344
+292934,MSFT,2003-07-22,26.3799991607666
+292935,MSFT,2003-07-23,26.450000762939453
+292936,MSFT,2003-07-24,26.0
+292937,MSFT,2003-07-25,26.88999938964844
+292938,MSFT,2003-07-28,26.61000061035156
+292939,MSFT,2003-07-29,26.46999931335449
+292940,MSFT,2003-07-30,26.229999542236328
+292941,MSFT,2003-07-31,26.40999984741211
+292942,MSFT,2003-08-01,26.170000076293945
+292943,MSFT,2003-08-04,26.18000030517578
+292944,MSFT,2003-08-05,25.65999984741211
+292945,MSFT,2003-08-06,25.649999618530277
+292946,MSFT,2003-08-07,25.709999084472656
+292947,MSFT,2003-08-08,25.57999992370605
+292948,MSFT,2003-08-11,25.61000061035156
+292949,MSFT,2003-08-12,25.729999542236328
+292950,MSFT,2003-08-13,25.600000381469727
+292951,MSFT,2003-08-14,25.6299991607666
+292952,MSFT,2003-08-15,25.540000915527344
+292953,MSFT,2003-08-18,25.700000762939453
+292954,MSFT,2003-08-19,26.6200008392334
+292955,MSFT,2003-08-20,26.450000762939453
+292956,MSFT,2003-08-21,26.239999771118164
+292957,MSFT,2003-08-22,26.21999931335449
+292958,MSFT,2003-08-25,26.5
+292959,MSFT,2003-08-26,26.56999969482422
+292960,MSFT,2003-08-27,26.420000076293945
+292961,MSFT,2003-08-28,26.51000022888184
+292962,MSFT,2003-08-29,26.520000457763672
+292963,MSFT,2003-09-02,27.26000022888184
+292964,MSFT,2003-09-03,28.299999237060547
+292965,MSFT,2003-09-04,28.43000030517578
+292966,MSFT,2003-09-05,28.3799991607666
+292967,MSFT,2003-09-08,28.84000015258789
+292968,MSFT,2003-09-09,28.3700008392334
+292969,MSFT,2003-09-10,27.549999237060547
+292970,MSFT,2003-09-11,27.84000015258789
+292971,MSFT,2003-09-12,28.34000015258789
+292972,MSFT,2003-09-15,28.36000061035156
+292973,MSFT,2003-09-16,28.899999618530277
+292974,MSFT,2003-09-17,28.5
+292975,MSFT,2003-09-18,29.5
+292976,MSFT,2003-09-19,29.959999084472656
+292977,MSFT,2003-09-22,29.06999969482422
+292978,MSFT,2003-09-23,29.600000381469727
+292979,MSFT,2003-09-24,28.459999084472656
+292980,MSFT,2003-09-25,28.239999771118164
+292981,MSFT,2003-09-26,28.190000534057617
+292982,MSFT,2003-09-29,28.82999992370605
+292983,MSFT,2003-09-30,27.799999237060547
+292984,MSFT,2003-10-01,28.520000457763672
+292985,MSFT,2003-10-02,28.5
+292986,MSFT,2003-10-03,29.07999992370605
+292987,MSFT,2003-10-06,29.190000534057617
+292988,MSFT,2003-10-07,29.13999938964844
+292989,MSFT,2003-10-08,28.81999969482422
+292990,MSFT,2003-10-09,28.940000534057617
+292991,MSFT,2003-10-10,28.90999984741211
+292992,MSFT,2003-10-13,28.780000686645508
+292993,MSFT,2003-10-14,28.68000030517578
+292994,MSFT,2003-10-15,29.06999969482422
+292995,MSFT,2003-10-16,29.229999542236328
+292996,MSFT,2003-10-17,28.93000030517578
+292997,MSFT,2003-10-20,29.350000381469727
+292998,MSFT,2003-10-21,29.350000381469727
+292999,MSFT,2003-10-22,28.88999938964844
+293000,MSFT,2003-10-23,28.90999984741211
+293001,MSFT,2003-10-24,26.61000061035156
+293002,MSFT,2003-10-27,26.90999984741211
+293003,MSFT,2003-10-28,27.200000762939453
+293004,MSFT,2003-10-29,26.739999771118164
+293005,MSFT,2003-10-30,26.1200008392334
+293006,MSFT,2003-10-31,26.13999938964844
+293007,MSFT,2003-11-03,26.68000030517578
+293008,MSFT,2003-11-04,26.06999969482422
+293009,MSFT,2003-11-05,26.100000381469727
+293010,MSFT,2003-11-06,26.229999542236328
+293011,MSFT,2003-11-07,26.100000381469727
+293012,MSFT,2003-11-10,26.0
+293013,MSFT,2003-11-11,25.799999237060547
+293014,MSFT,2003-11-12,25.979999542236328
+293015,MSFT,2003-11-13,25.690000534057617
+293016,MSFT,2003-11-14,25.5
+293017,MSFT,2003-11-17,25.149999618530277
+293018,MSFT,2003-11-18,25.149999618530277
+293019,MSFT,2003-11-19,25.350000381469727
+293020,MSFT,2003-11-20,25.100000381469727
+293021,MSFT,2003-11-21,25.11000061035156
+293022,MSFT,2003-11-24,25.729999542236328
+293023,MSFT,2003-11-25,25.399999618530277
+293024,MSFT,2003-11-26,25.450000762939453
+293025,MSFT,2003-11-28,25.709999084472656
+293026,MSFT,2003-12-01,25.84000015258789
+293027,MSFT,2003-12-02,25.65999984741211
+293028,MSFT,2003-12-03,25.670000076293945
+293029,MSFT,2003-12-04,26.200000762939453
+293030,MSFT,2003-12-05,25.979999542236328
+293031,MSFT,2003-12-08,26.239999771118164
+293032,MSFT,2003-12-09,26.3799991607666
+293033,MSFT,2003-12-10,26.59000015258789
+293034,MSFT,2003-12-11,26.61000061035156
+293035,MSFT,2003-12-12,26.649999618530277
+293036,MSFT,2003-12-15,26.739999771118164
+293037,MSFT,2003-12-16,27.059999465942383
+293038,MSFT,2003-12-17,27.040000915527344
+293039,MSFT,2003-12-18,27.399999618530277
+293040,MSFT,2003-12-19,27.36000061035156
+293041,MSFT,2003-12-22,27.18000030517578
+293042,MSFT,2003-12-23,27.149999618530277
+293043,MSFT,2003-12-24,27.040000915527344
+293044,MSFT,2003-12-26,27.209999084472656
+293045,MSFT,2003-12-29,27.459999084472656
+293046,MSFT,2003-12-30,27.520000457763672
+293047,MSFT,2003-12-31,27.3700008392334
+293048,MSFT,2004-01-02,27.450000762939453
+293049,MSFT,2004-01-05,28.13999938964844
+293050,MSFT,2004-01-06,28.239999771118164
+293051,MSFT,2004-01-07,28.209999084472656
+293052,MSFT,2004-01-08,28.15999984741211
+293053,MSFT,2004-01-09,27.65999984741211
+293054,MSFT,2004-01-12,27.56999969482422
+293055,MSFT,2004-01-13,27.43000030517578
+293056,MSFT,2004-01-14,27.700000762939453
+293057,MSFT,2004-01-15,27.540000915527344
+293058,MSFT,2004-01-16,27.809999465942383
+293059,MSFT,2004-01-20,28.100000381469727
+293060,MSFT,2004-01-21,28.299999237060547
+293061,MSFT,2004-01-22,28.01000022888184
+293062,MSFT,2004-01-23,28.479999542236328
+293063,MSFT,2004-01-26,28.799999237060547
+293064,MSFT,2004-01-27,28.25
+293065,MSFT,2004-01-28,27.709999084472656
+293066,MSFT,2004-01-29,27.90999984741211
+293067,MSFT,2004-01-30,27.649999618530277
+293068,MSFT,2004-02-02,27.399999618530277
+293069,MSFT,2004-02-03,27.290000915527344
+293070,MSFT,2004-02-04,27.01000022888184
+293071,MSFT,2004-02-05,26.959999084472656
+293072,MSFT,2004-02-06,27.07999992370605
+293073,MSFT,2004-02-09,26.899999618530277
+293074,MSFT,2004-02-10,27.020000457763672
+293075,MSFT,2004-02-11,27.149999618530277
+293076,MSFT,2004-02-12,26.950000762939453
+293077,MSFT,2004-02-13,26.59000015258789
+293078,MSFT,2004-02-17,26.989999771118164
+293079,MSFT,2004-02-18,26.770000457763672
+293080,MSFT,2004-02-19,26.459999084472656
+293081,MSFT,2004-02-20,26.56999969482422
+293082,MSFT,2004-02-23,26.61000061035156
+293083,MSFT,2004-02-24,26.8799991607666
+293084,MSFT,2004-02-25,26.700000762939453
+293085,MSFT,2004-02-26,26.5
+293086,MSFT,2004-02-27,26.530000686645508
+293087,MSFT,2004-03-01,26.700000762939453
+293088,MSFT,2004-03-02,26.38999938964844
+293089,MSFT,2004-03-03,26.3700008392334
+293090,MSFT,2004-03-04,26.3700008392334
+293091,MSFT,2004-03-05,26.350000381469727
+293092,MSFT,2004-03-08,25.82999992370605
+293093,MSFT,2004-03-09,25.71999931335449
+293094,MSFT,2004-03-10,25.3700008392334
+293095,MSFT,2004-03-11,25.09000015258789
+293096,MSFT,2004-03-12,25.3799991607666
+293097,MSFT,2004-03-15,25.15999984741211
+293098,MSFT,2004-03-16,25.18000030517578
+293099,MSFT,2004-03-17,25.1299991607666
+293100,MSFT,2004-03-18,24.88999938964844
+293101,MSFT,2004-03-19,24.6299991607666
+293102,MSFT,2004-03-22,24.5
+293103,MSFT,2004-03-23,24.149999618530277
+293104,MSFT,2004-03-24,24.40999984741211
+293105,MSFT,2004-03-25,25.190000534057617
+293106,MSFT,2004-03-26,25.030000686645508
+293107,MSFT,2004-03-29,25.309999465942383
+293108,MSFT,2004-03-30,25.200000762939453
+293109,MSFT,2004-03-31,24.93000030517578
+293110,MSFT,2004-04-01,25.07999992370605
+293111,MSFT,2004-04-02,25.850000381469727
+293112,MSFT,2004-04-05,25.950000762939453
+293113,MSFT,2004-04-06,25.799999237060547
+293114,MSFT,2004-04-07,25.59000015258789
+293115,MSFT,2004-04-08,25.479999542236328
+293116,MSFT,2004-04-12,25.61000061035156
+293117,MSFT,2004-04-13,25.450000762939453
+293118,MSFT,2004-04-14,25.51000022888184
+293119,MSFT,2004-04-15,25.21999931335449
+293120,MSFT,2004-04-16,25.15999984741211
+293121,MSFT,2004-04-19,25.530000686645508
+293122,MSFT,2004-04-20,25.32999992370605
+293123,MSFT,2004-04-21,25.450000762939453
+293124,MSFT,2004-04-22,25.950000762939453
+293125,MSFT,2004-04-23,27.540000915527344
+293126,MSFT,2004-04-26,27.239999771118164
+293127,MSFT,2004-04-27,27.21999931335449
+293128,MSFT,2004-04-28,26.559999465942383
+293129,MSFT,2004-04-29,26.479999542236328
+293130,MSFT,2004-04-30,26.1299991607666
+293131,MSFT,2004-05-03,26.350000381469727
+293132,MSFT,2004-05-04,26.32999992370605
+293133,MSFT,2004-05-05,26.299999237060547
+293134,MSFT,2004-05-06,26.1200008392334
+293135,MSFT,2004-05-07,25.780000686645508
+293136,MSFT,2004-05-10,25.93000030517578
+293137,MSFT,2004-05-11,25.940000534057617
+293138,MSFT,2004-05-12,25.940000534057617
+293139,MSFT,2004-05-13,26.100000381469727
+293140,MSFT,2004-05-14,25.86000061035156
+293141,MSFT,2004-05-17,25.540000915527344
+293142,MSFT,2004-05-18,25.82999992370605
+293143,MSFT,2004-05-19,25.6200008392334
+293144,MSFT,2004-05-20,25.729999542236328
+293145,MSFT,2004-05-21,25.88999938964844
+293146,MSFT,2004-05-24,25.76000022888184
+293147,MSFT,2004-05-25,26.100000381469727
+293148,MSFT,2004-05-26,26.13999938964844
+293149,MSFT,2004-05-27,26.190000534057617
+293150,MSFT,2004-05-28,26.229999542236328
+293151,MSFT,2004-06-01,26.11000061035156
+293152,MSFT,2004-06-02,26.1299991607666
+293153,MSFT,2004-06-03,25.88999938964844
+293154,MSFT,2004-06-04,25.950000762939453
+293155,MSFT,2004-06-07,26.43000030517578
+293156,MSFT,2004-06-08,26.600000381469727
+293157,MSFT,2004-06-09,26.46999931335449
+293158,MSFT,2004-06-10,26.770000457763672
+293159,MSFT,2004-06-14,26.899999618530277
+293160,MSFT,2004-06-15,27.40999984741211
+293161,MSFT,2004-06-16,27.31999969482422
+293162,MSFT,2004-06-17,27.770000457763672
+293163,MSFT,2004-06-18,28.350000381469727
+293164,MSFT,2004-06-21,28.350000381469727
+293165,MSFT,2004-06-22,28.290000915527344
+293166,MSFT,2004-06-23,28.299999237060547
+293167,MSFT,2004-06-24,28.38999938964844
+293168,MSFT,2004-06-25,28.56999969482422
+293169,MSFT,2004-06-28,28.280000686645508
+293170,MSFT,2004-06-29,28.5
+293171,MSFT,2004-06-30,28.559999465942383
+293172,MSFT,2004-07-01,28.6299991607666
+293173,MSFT,2004-07-02,28.56999969482422
+293174,MSFT,2004-07-06,28.020000457763672
+293175,MSFT,2004-07-07,28.100000381469727
+293176,MSFT,2004-07-08,27.63999938964844
+293177,MSFT,2004-07-09,27.86000061035156
+293178,MSFT,2004-07-12,27.88999938964844
+293179,MSFT,2004-07-13,27.600000381469727
+293180,MSFT,2004-07-14,28.1299991607666
+293181,MSFT,2004-07-15,27.8700008392334
+293182,MSFT,2004-07-16,27.479999542236328
+293183,MSFT,2004-07-19,27.950000762939453
+293184,MSFT,2004-07-20,28.31999969482422
+293185,MSFT,2004-07-21,28.86000061035156
+293186,MSFT,2004-07-22,29.0
+293187,MSFT,2004-07-23,28.030000686645508
+293188,MSFT,2004-07-26,28.65999984741211
+293189,MSFT,2004-07-27,28.440000534057617
+293190,MSFT,2004-07-28,28.57999992370605
+293191,MSFT,2004-07-29,28.479999542236328
+293192,MSFT,2004-07-30,28.489999771118164
+293193,MSFT,2004-08-02,28.520000457763672
+293194,MSFT,2004-08-03,28.06999969482422
+293195,MSFT,2004-08-04,28.059999465942383
+293196,MSFT,2004-08-05,27.530000686645508
+293197,MSFT,2004-08-06,27.13999938964844
+293198,MSFT,2004-08-09,27.18000030517578
+293199,MSFT,2004-08-10,27.71999931335449
+293200,MSFT,2004-08-11,27.40999984741211
+293201,MSFT,2004-08-12,26.8799991607666
+293202,MSFT,2004-08-13,27.020000457763672
+293203,MSFT,2004-08-16,27.09000015258789
+293204,MSFT,2004-08-17,27.049999237060547
+293205,MSFT,2004-08-18,27.459999084472656
+293206,MSFT,2004-08-19,27.1200008392334
+293207,MSFT,2004-08-20,27.200000762939453
+293208,MSFT,2004-08-23,27.239999771118164
+293209,MSFT,2004-08-24,27.239999771118164
+293210,MSFT,2004-08-25,27.549999237060547
+293211,MSFT,2004-08-26,27.440000534057617
+293212,MSFT,2004-08-27,27.459999084472656
+293213,MSFT,2004-08-30,27.299999237060547
+293214,MSFT,2004-08-31,27.299999237060547
+293215,MSFT,2004-09-01,27.38999938964844
+293216,MSFT,2004-09-02,27.6200008392334
+293217,MSFT,2004-09-03,27.11000061035156
+293218,MSFT,2004-09-07,27.36000061035156
+293219,MSFT,2004-09-08,27.26000022888184
+293220,MSFT,2004-09-09,27.280000686645508
+293221,MSFT,2004-09-10,27.489999771118164
+293222,MSFT,2004-09-13,27.25
+293223,MSFT,2004-09-14,27.440000534057617
+293224,MSFT,2004-09-15,27.190000534057617
+293225,MSFT,2004-09-16,27.26000022888184
+293226,MSFT,2004-09-17,27.51000022888184
+293227,MSFT,2004-09-20,27.51000022888184
+293228,MSFT,2004-09-21,27.26000022888184
+293229,MSFT,2004-09-22,27.1200008392334
+293230,MSFT,2004-09-23,27.350000381469727
+293231,MSFT,2004-09-24,27.290000915527344
+293232,MSFT,2004-09-27,27.190000534057617
+293233,MSFT,2004-09-28,27.270000457763672
+293234,MSFT,2004-09-29,27.57999992370605
+293235,MSFT,2004-09-30,27.649999618530277
+293236,MSFT,2004-10-01,28.25
+293237,MSFT,2004-10-04,28.1200008392334
+293238,MSFT,2004-10-05,28.3799991607666
+293239,MSFT,2004-10-06,28.530000686645508
+293240,MSFT,2004-10-07,28.170000076293945
+293241,MSFT,2004-10-08,27.989999771118164
+293242,MSFT,2004-10-11,28.059999465942383
+293243,MSFT,2004-10-12,28.030000686645508
+293244,MSFT,2004-10-13,28.030000686645508
+293245,MSFT,2004-10-14,27.799999237060547
+293246,MSFT,2004-10-15,27.989999771118164
+293247,MSFT,2004-10-18,28.40999984741211
+293248,MSFT,2004-10-19,28.18000030517578
+293249,MSFT,2004-10-20,28.700000762939453
+293250,MSFT,2004-10-21,28.559999465942383
+293251,MSFT,2004-10-22,27.739999771118164
+293252,MSFT,2004-10-25,27.6299991607666
+293253,MSFT,2004-10-26,27.899999618530277
+293254,MSFT,2004-10-27,28.149999618530277
+293255,MSFT,2004-10-28,28.01000022888184
+293256,MSFT,2004-10-29,27.96999931335449
+293257,MSFT,2004-11-01,28.07999992370605
+293258,MSFT,2004-11-02,28.239999771118164
+293259,MSFT,2004-11-03,28.46999931335449
+293260,MSFT,2004-11-04,29.0
+293261,MSFT,2004-11-05,29.309999465942383
+293262,MSFT,2004-11-08,29.280000686645508
+293263,MSFT,2004-11-09,29.770000457763672
+293264,MSFT,2004-11-10,29.729999542236328
+293265,MSFT,2004-11-11,29.979999542236328
+293266,MSFT,2004-11-12,29.96999931335449
+293267,MSFT,2004-11-15,27.38999938964844
+293268,MSFT,2004-11-16,27.1200008392334
+293269,MSFT,2004-11-17,27.170000076293945
+293270,MSFT,2004-11-18,27.06999969482422
+293271,MSFT,2004-11-19,26.86000061035156
+293272,MSFT,2004-11-22,26.649999618530277
+293273,MSFT,2004-11-23,26.530000686645508
+293274,MSFT,2004-11-24,26.63999938964844
+293275,MSFT,2004-11-26,26.600000381469727
+293276,MSFT,2004-11-29,26.770000457763672
+293277,MSFT,2004-11-30,26.809999465942383
+293278,MSFT,2004-12-01,27.25
+293279,MSFT,2004-12-02,27.09000015258789
+293280,MSFT,2004-12-03,27.229999542236328
+293281,MSFT,2004-12-06,27.32999992370605
+293282,MSFT,2004-12-07,27.06999969482422
+293283,MSFT,2004-12-08,27.36000061035156
+293284,MSFT,2004-12-09,27.229999542236328
+293285,MSFT,2004-12-10,27.07999992370605
+293286,MSFT,2004-12-13,27.25
+293287,MSFT,2004-12-14,27.229999542236328
+293288,MSFT,2004-12-15,27.11000061035156
+293289,MSFT,2004-12-16,27.15999984741211
+293290,MSFT,2004-12-17,26.959999084472656
+293291,MSFT,2004-12-20,26.950000762939453
+293292,MSFT,2004-12-21,27.06999969482422
+293293,MSFT,2004-12-22,26.96999931335449
+293294,MSFT,2004-12-23,27.01000022888184
+293295,MSFT,2004-12-27,26.850000381469727
+293296,MSFT,2004-12-28,26.950000762939453
+293297,MSFT,2004-12-29,26.899999618530277
+293298,MSFT,2004-12-30,26.76000022888184
+293299,MSFT,2004-12-31,26.71999931335449
+293300,MSFT,2005-01-03,26.739999771118164
+293301,MSFT,2005-01-04,26.84000015258789
+293302,MSFT,2005-01-05,26.780000686645508
+293303,MSFT,2005-01-06,26.75
+293304,MSFT,2005-01-07,26.670000076293945
+293305,MSFT,2005-01-10,26.799999237060547
+293306,MSFT,2005-01-11,26.729999542236328
+293307,MSFT,2005-01-12,26.780000686645508
+293308,MSFT,2005-01-13,26.270000457763672
+293309,MSFT,2005-01-14,26.1200008392334
+293310,MSFT,2005-01-18,26.31999969482422
+293311,MSFT,2005-01-19,25.979999542236328
+293312,MSFT,2005-01-20,25.86000061035156
+293313,MSFT,2005-01-21,25.649999618530277
+293314,MSFT,2005-01-24,25.670000076293945
+293315,MSFT,2005-01-25,26.020000457763672
+293316,MSFT,2005-01-26,26.01000022888184
+293317,MSFT,2005-01-27,26.11000061035156
+293318,MSFT,2005-01-28,26.18000030517578
+293319,MSFT,2005-01-31,26.280000686645508
+293320,MSFT,2005-02-01,26.38999938964844
+293321,MSFT,2005-02-02,26.459999084472656
+293322,MSFT,2005-02-03,26.18000030517578
+293323,MSFT,2005-02-04,26.31999969482422
+293324,MSFT,2005-02-07,26.15999984741211
+293325,MSFT,2005-02-08,26.239999771118164
+293326,MSFT,2005-02-09,26.06999969482422
+293327,MSFT,2005-02-10,26.059999465942383
+293328,MSFT,2005-02-11,25.96999931335449
+293329,MSFT,2005-02-14,26.01000022888184
+293330,MSFT,2005-02-15,25.93000030517578
+293331,MSFT,2005-02-16,25.790000915527344
+293332,MSFT,2005-02-17,25.649999618530277
+293333,MSFT,2005-02-18,25.479999542236328
+293334,MSFT,2005-02-22,25.229999542236328
+293335,MSFT,2005-02-23,25.200000762939453
+293336,MSFT,2005-02-24,25.3700008392334
+293337,MSFT,2005-02-25,25.25
+293338,MSFT,2005-02-28,25.15999984741211
+293339,MSFT,2005-03-01,25.280000686645508
+293340,MSFT,2005-03-02,25.26000022888184
+293341,MSFT,2005-03-03,25.170000076293945
+293342,MSFT,2005-03-04,25.170000076293945
+293343,MSFT,2005-03-07,25.46999931335449
+293344,MSFT,2005-03-08,25.399999618530277
+293345,MSFT,2005-03-09,25.309999465942383
+293346,MSFT,2005-03-10,25.43000030517578
+293347,MSFT,2005-03-11,25.09000015258789
+293348,MSFT,2005-03-14,25.11000061035156
+293349,MSFT,2005-03-15,24.90999984741211
+293350,MSFT,2005-03-16,24.6299991607666
+293351,MSFT,2005-03-17,24.540000915527344
+293352,MSFT,2005-03-18,24.309999465942383
+293353,MSFT,2005-03-21,24.200000762939453
+293354,MSFT,2005-03-22,23.989999771118164
+293355,MSFT,2005-03-23,24.18000030517578
+293356,MSFT,2005-03-24,24.280000686645508
+293357,MSFT,2005-03-28,24.200000762939453
+293358,MSFT,2005-03-29,23.920000076293945
+293359,MSFT,2005-03-30,24.15999984741211
+293360,MSFT,2005-03-31,24.170000076293945
+293361,MSFT,2005-04-01,24.1200008392334
+293362,MSFT,2005-04-04,24.229999542236328
+293363,MSFT,2005-04-05,24.46999931335449
+293364,MSFT,2005-04-06,24.670000076293945
+293365,MSFT,2005-04-07,25.100000381469727
+293366,MSFT,2005-04-08,24.940000534057617
+293367,MSFT,2005-04-11,24.96999931335449
+293368,MSFT,2005-04-12,25.31999969482422
+293369,MSFT,2005-04-13,25.040000915527344
+293370,MSFT,2005-04-14,24.84000015258789
+293371,MSFT,2005-04-15,24.459999084472656
+293372,MSFT,2005-04-18,24.649999618530277
+293373,MSFT,2005-04-19,24.6299991607666
+293374,MSFT,2005-04-20,24.31999969482422
+293375,MSFT,2005-04-21,25.280000686645508
+293376,MSFT,2005-04-22,24.979999542236328
+293377,MSFT,2005-04-25,24.989999771118164
+293378,MSFT,2005-04-26,24.76000022888184
+293379,MSFT,2005-04-27,24.989999771118164
+293380,MSFT,2005-04-28,24.450000762939453
+293381,MSFT,2005-04-29,25.299999237060547
+293382,MSFT,2005-05-02,25.229999542236328
+293383,MSFT,2005-05-03,25.36000061035156
+293384,MSFT,2005-05-04,25.209999084472656
+293385,MSFT,2005-05-05,25.229999542236328
+293386,MSFT,2005-05-06,25.21999931335449
+293387,MSFT,2005-05-09,25.11000061035156
+293388,MSFT,2005-05-10,24.899999618530277
+293389,MSFT,2005-05-11,24.90999984741211
+293390,MSFT,2005-05-12,25.0
+293391,MSFT,2005-05-13,25.299999237060547
+293392,MSFT,2005-05-16,25.489999771118164
+293393,MSFT,2005-05-17,25.459999084472656
+293394,MSFT,2005-05-18,25.700000762939453
+293395,MSFT,2005-05-19,25.920000076293945
+293396,MSFT,2005-05-20,25.739999771118164
+293397,MSFT,2005-05-23,25.850000381469727
+293398,MSFT,2005-05-24,25.75
+293399,MSFT,2005-05-25,25.709999084472656
+293400,MSFT,2005-05-26,25.899999618530277
+293401,MSFT,2005-05-27,26.06999969482422
+293402,MSFT,2005-05-31,25.799999237060547
+293403,MSFT,2005-06-01,25.809999465942383
+293404,MSFT,2005-06-02,25.790000915527344
+293405,MSFT,2005-06-03,25.43000030517578
+293406,MSFT,2005-06-06,25.3700008392334
+293407,MSFT,2005-06-07,25.51000022888184
+293408,MSFT,2005-06-08,25.399999618530277
+293409,MSFT,2005-06-09,25.51000022888184
+293410,MSFT,2005-06-10,25.43000030517578
+293411,MSFT,2005-06-13,25.309999465942383
+293412,MSFT,2005-06-14,25.36000061035156
+293413,MSFT,2005-06-15,25.26000022888184
+293414,MSFT,2005-06-16,25.040000915527344
+293415,MSFT,2005-06-17,25.040000915527344
+293416,MSFT,2005-06-20,25.11000061035156
+293417,MSFT,2005-06-21,25.149999618530277
+293418,MSFT,2005-06-22,25.06999969482422
+293419,MSFT,2005-06-23,25.309999465942383
+293420,MSFT,2005-06-24,25.040000915527344
+293421,MSFT,2005-06-27,25.049999237060547
+293422,MSFT,2005-06-28,25.06999969482422
+293423,MSFT,2005-06-29,25.09000015258789
+293424,MSFT,2005-06-30,24.84000015258789
+293425,MSFT,2005-07-01,24.709999084472656
+293426,MSFT,2005-07-05,24.979999542236328
+293427,MSFT,2005-07-06,24.700000762939453
+293428,MSFT,2005-07-07,24.649999618530277
+293429,MSFT,2005-07-08,25.09000015258789
+293430,MSFT,2005-07-11,25.290000915527344
+293431,MSFT,2005-07-12,25.61000061035156
+293432,MSFT,2005-07-13,25.65999984741211
+293433,MSFT,2005-07-14,25.96999931335449
+293434,MSFT,2005-07-15,25.790000915527344
+293435,MSFT,2005-07-18,25.549999237060547
+293436,MSFT,2005-07-19,26.15999984741211
+293437,MSFT,2005-07-20,26.190000534057617
+293438,MSFT,2005-07-21,26.440000534057617
+293439,MSFT,2005-07-22,25.68000030517578
+293440,MSFT,2005-07-25,25.690000534057617
+293441,MSFT,2005-07-26,25.540000915527344
+293442,MSFT,2005-07-27,25.71999931335449
+293443,MSFT,2005-07-28,25.75
+293444,MSFT,2005-07-29,25.61000061035156
+293445,MSFT,2005-08-01,25.920000076293945
+293446,MSFT,2005-08-02,26.809999465942383
+293447,MSFT,2005-08-03,27.25
+293448,MSFT,2005-08-04,27.31999969482422
+293449,MSFT,2005-08-05,27.76000022888184
+293450,MSFT,2005-08-08,27.1299991607666
+293451,MSFT,2005-08-09,27.350000381469727
+293452,MSFT,2005-08-10,26.950000762939453
+293453,MSFT,2005-08-11,27.270000457763672
+293454,MSFT,2005-08-12,27.049999237060547
+293455,MSFT,2005-08-15,27.1299991607666
+293456,MSFT,2005-08-16,26.739999771118164
+293457,MSFT,2005-08-17,26.950000762939453
+293458,MSFT,2005-08-18,26.81999969482422
+293459,MSFT,2005-08-19,26.71999931335449
+293460,MSFT,2005-08-22,26.90999984741211
+293461,MSFT,2005-08-23,26.8700008392334
+293462,MSFT,2005-08-24,26.809999465942383
+293463,MSFT,2005-08-25,27.030000686645508
+293464,MSFT,2005-08-26,26.96999931335449
+293465,MSFT,2005-08-29,27.149999618530277
+293466,MSFT,2005-08-30,27.18000030517578
+293467,MSFT,2005-08-31,27.3799991607666
+293468,MSFT,2005-09-01,27.200000762939453
+293469,MSFT,2005-09-02,27.020000457763672
+293470,MSFT,2005-09-06,27.0
+293471,MSFT,2005-09-07,26.850000381469727
+293472,MSFT,2005-09-08,26.61000061035156
+293473,MSFT,2005-09-09,26.57999992370605
+293474,MSFT,2005-09-12,26.61000061035156
+293475,MSFT,2005-09-13,26.479999542236328
+293476,MSFT,2005-09-14,26.309999465942383
+293477,MSFT,2005-09-15,26.270000457763672
+293478,MSFT,2005-09-16,26.06999969482422
+293479,MSFT,2005-09-19,26.0
+293480,MSFT,2005-09-20,25.84000015258789
+293481,MSFT,2005-09-21,25.489999771118164
+293482,MSFT,2005-09-22,25.34000015258789
+293483,MSFT,2005-09-23,25.270000457763672
+293484,MSFT,2005-09-26,25.270000457763672
+293485,MSFT,2005-09-27,25.34000015258789
+293486,MSFT,2005-09-28,25.670000076293945
+293487,MSFT,2005-09-29,25.940000534057617
+293488,MSFT,2005-09-30,25.729999542236328
+293489,MSFT,2005-10-03,25.5
+293490,MSFT,2005-10-04,24.979999542236328
+293491,MSFT,2005-10-05,24.670000076293945
+293492,MSFT,2005-10-06,24.729999542236328
+293493,MSFT,2005-10-07,24.59000015258789
+293494,MSFT,2005-10-10,24.459999084472656
+293495,MSFT,2005-10-11,24.40999984741211
+293496,MSFT,2005-10-12,24.299999237060547
+293497,MSFT,2005-10-13,24.59000015258789
+293498,MSFT,2005-10-14,24.670000076293945
+293499,MSFT,2005-10-17,24.530000686645508
+293500,MSFT,2005-10-18,24.56999969482422
+293501,MSFT,2005-10-19,25.09000015258789
+293502,MSFT,2005-10-20,24.790000915527344
+293503,MSFT,2005-10-21,24.780000686645508
+293504,MSFT,2005-10-24,25.100000381469727
+293505,MSFT,2005-10-25,25.030000686645508
+293506,MSFT,2005-10-26,25.11000061035156
+293507,MSFT,2005-10-27,24.850000381469727
+293508,MSFT,2005-10-28,25.530000686645508
+293509,MSFT,2005-10-31,25.700000762939453
+293510,MSFT,2005-11-01,25.959999084472656
+293511,MSFT,2005-11-02,26.459999084472656
+293512,MSFT,2005-11-03,26.440000534057617
+293513,MSFT,2005-11-04,26.65999984741211
+293514,MSFT,2005-11-07,27.01000022888184
+293515,MSFT,2005-11-08,27.049999237060547
+293516,MSFT,2005-11-09,26.959999084472656
+293517,MSFT,2005-11-10,27.09000015258789
+293518,MSFT,2005-11-11,27.280000686645508
+293519,MSFT,2005-11-14,27.3700008392334
+293520,MSFT,2005-11-15,27.5
+293521,MSFT,2005-11-16,27.739999771118164
+293522,MSFT,2005-11-17,27.96999931335449
+293523,MSFT,2005-11-18,28.06999969482422
+293524,MSFT,2005-11-21,28.15999984741211
+293525,MSFT,2005-11-22,27.90999984741211
+293526,MSFT,2005-11-23,27.920000076293945
+293527,MSFT,2005-11-25,27.76000022888184
+293528,MSFT,2005-11-28,27.75
+293529,MSFT,2005-11-29,27.68000030517578
+293530,MSFT,2005-11-30,27.68000030517578
+293531,MSFT,2005-12-01,27.88999938964844
+293532,MSFT,2005-12-02,28.01000022888184
+293533,MSFT,2005-12-05,27.850000381469727
+293534,MSFT,2005-12-06,27.690000534057617
+293535,MSFT,2005-12-07,27.75
+293536,MSFT,2005-12-08,27.690000534057617
+293537,MSFT,2005-12-09,27.709999084472656
+293538,MSFT,2005-12-12,27.450000762939453
+293539,MSFT,2005-12-13,27.1299991607666
+293540,MSFT,2005-12-14,27.09000015258789
+293541,MSFT,2005-12-15,26.920000076293945
+293542,MSFT,2005-12-16,26.899999618530277
+293543,MSFT,2005-12-19,26.82999992370605
+293544,MSFT,2005-12-20,26.86000061035156
+293545,MSFT,2005-12-21,26.729999542236328
+293546,MSFT,2005-12-22,26.59000015258789
+293547,MSFT,2005-12-23,26.63999938964844
+293548,MSFT,2005-12-27,26.459999084472656
+293549,MSFT,2005-12-28,26.38999938964844
+293550,MSFT,2005-12-29,26.270000457763672
+293551,MSFT,2005-12-30,26.149999618530277
+293552,MSFT,2006-01-03,26.84000015258789
+293553,MSFT,2006-01-04,26.96999931335449
+293554,MSFT,2006-01-05,26.989999771118164
+293555,MSFT,2006-01-06,26.90999984741211
+293556,MSFT,2006-01-09,26.86000061035156
+293557,MSFT,2006-01-10,27.0
+293558,MSFT,2006-01-11,27.290000915527344
+293559,MSFT,2006-01-12,27.13999938964844
+293560,MSFT,2006-01-13,27.190000534057617
+293561,MSFT,2006-01-17,26.989999771118164
+293562,MSFT,2006-01-18,26.82999992370605
+293563,MSFT,2006-01-19,27.020000457763672
+293564,MSFT,2006-01-20,26.40999984741211
+293565,MSFT,2006-01-23,26.350000381469727
+293566,MSFT,2006-01-24,26.280000686645508
+293567,MSFT,2006-01-25,26.399999618530277
+293568,MSFT,2006-01-26,26.5
+293569,MSFT,2006-01-27,27.790000915527344
+293570,MSFT,2006-01-30,28.0
+293571,MSFT,2006-01-31,28.149999618530277
+293572,MSFT,2006-02-01,28.040000915527344
+293573,MSFT,2006-02-02,27.68000030517578
+293574,MSFT,2006-02-03,27.540000915527344
+293575,MSFT,2006-02-06,27.170000076293945
+293576,MSFT,2006-02-07,26.940000534057617
+293577,MSFT,2006-02-08,26.90999984741211
+293578,MSFT,2006-02-09,26.65999984741211
+293579,MSFT,2006-02-10,26.690000534057617
+293580,MSFT,2006-02-13,26.38999938964844
+293581,MSFT,2006-02-14,26.649999618530277
+293582,MSFT,2006-02-15,26.8799991607666
+293583,MSFT,2006-02-16,26.809999465942383
+293584,MSFT,2006-02-17,26.700000762939453
+293585,MSFT,2006-02-21,26.540000915527344
+293586,MSFT,2006-02-22,26.71999931335449
+293587,MSFT,2006-02-23,26.65999984741211
+293588,MSFT,2006-02-24,26.6299991607666
+293589,MSFT,2006-02-27,27.049999237060547
+293590,MSFT,2006-02-28,26.8700008392334
+293591,MSFT,2006-03-01,27.13999938964844
+293592,MSFT,2006-03-02,26.96999931335449
+293593,MSFT,2006-03-03,26.93000030517578
+293594,MSFT,2006-03-06,26.90999984741211
+293595,MSFT,2006-03-07,27.059999465942383
+293596,MSFT,2006-03-08,27.25
+293597,MSFT,2006-03-09,27.0
+293598,MSFT,2006-03-10,27.170000076293945
+293599,MSFT,2006-03-13,27.11000061035156
+293600,MSFT,2006-03-14,27.229999542236328
+293601,MSFT,2006-03-15,27.36000061035156
+293602,MSFT,2006-03-16,27.270000457763672
+293603,MSFT,2006-03-17,27.5
+293604,MSFT,2006-03-20,27.88999938964844
+293605,MSFT,2006-03-21,27.739999771118164
+293606,MSFT,2006-03-22,27.149999618530277
+293607,MSFT,2006-03-23,26.850000381469727
+293608,MSFT,2006-03-24,27.01000022888184
+293609,MSFT,2006-03-27,27.01000022888184
+293610,MSFT,2006-03-28,26.899999618530277
+293611,MSFT,2006-03-29,27.020000457763672
+293612,MSFT,2006-03-30,27.229999542236328
+293613,MSFT,2006-03-31,27.209999084472656
+293614,MSFT,2006-04-03,27.559999465942383
+293615,MSFT,2006-04-04,27.63999938964844
+293616,MSFT,2006-04-05,27.739999771118164
+293617,MSFT,2006-04-06,27.559999465942383
+293618,MSFT,2006-04-07,27.25
+293619,MSFT,2006-04-10,27.290000915527344
+293620,MSFT,2006-04-11,27.1299991607666
+293621,MSFT,2006-04-12,27.200000762939453
+293622,MSFT,2006-04-13,27.06999969482422
+293623,MSFT,2006-04-17,26.84000015258789
+293624,MSFT,2006-04-18,27.21999931335449
+293625,MSFT,2006-04-19,27.030000686645508
+293626,MSFT,2006-04-20,27.030000686645508
+293627,MSFT,2006-04-21,27.149999618530277
+293628,MSFT,2006-04-24,27.11000061035156
+293629,MSFT,2006-04-25,27.11000061035156
+293630,MSFT,2006-04-26,27.100000381469727
+293631,MSFT,2006-04-27,27.25
+293632,MSFT,2006-04-28,24.149999618530277
+293633,MSFT,2006-05-01,24.290000915527344
+293634,MSFT,2006-05-02,24.01000022888184
+293635,MSFT,2006-05-03,23.170000076293945
+293636,MSFT,2006-05-04,23.440000534057617
+293637,MSFT,2006-05-05,23.799999237060547
+293638,MSFT,2006-05-08,23.729999542236328
+293639,MSFT,2006-05-09,23.6200008392334
+293640,MSFT,2006-05-10,23.770000457763672
+293641,MSFT,2006-05-11,23.21999931335449
+293642,MSFT,2006-05-12,23.170000076293945
+293643,MSFT,2006-05-15,23.149999618530277
+293644,MSFT,2006-05-16,23.01000022888184
+293645,MSFT,2006-05-17,22.729999542236328
+293646,MSFT,2006-05-18,22.82999992370605
+293647,MSFT,2006-05-19,22.559999465942383
+293648,MSFT,2006-05-22,22.8799991607666
+293649,MSFT,2006-05-23,22.790000915527344
+293650,MSFT,2006-05-24,23.5
+293651,MSFT,2006-05-25,23.739999771118164
+293652,MSFT,2006-05-26,23.71999931335449
+293653,MSFT,2006-05-30,23.149999618530277
+293654,MSFT,2006-05-31,22.649999618530277
+293655,MSFT,2006-06-01,22.81999969482422
+293656,MSFT,2006-06-02,22.76000022888184
+293657,MSFT,2006-06-05,22.5
+293658,MSFT,2006-06-06,22.1299991607666
+293659,MSFT,2006-06-07,22.040000915527344
+293660,MSFT,2006-06-08,22.11000061035156
+293661,MSFT,2006-06-09,21.920000076293945
+293662,MSFT,2006-06-12,21.709999084472656
+293663,MSFT,2006-06-13,21.51000022888184
+293664,MSFT,2006-06-14,21.8799991607666
+293665,MSFT,2006-06-15,22.06999969482422
+293666,MSFT,2006-06-16,22.100000381469727
+293667,MSFT,2006-06-19,22.549999237060547
+293668,MSFT,2006-06-20,22.559999465942383
+293669,MSFT,2006-06-21,23.07999992370605
+293670,MSFT,2006-06-22,22.8799991607666
+293671,MSFT,2006-06-23,22.5
+293672,MSFT,2006-06-26,22.81999969482422
+293673,MSFT,2006-06-27,22.86000061035156
+293674,MSFT,2006-06-28,23.15999984741211
+293675,MSFT,2006-06-29,23.46999931335449
+293676,MSFT,2006-06-30,23.299999237060547
+293677,MSFT,2006-07-03,23.700000762939453
+293678,MSFT,2006-07-05,23.350000381469727
+293679,MSFT,2006-07-06,23.479999542236328
+293680,MSFT,2006-07-07,23.299999237060547
+293681,MSFT,2006-07-10,23.5
+293682,MSFT,2006-07-11,23.100000381469727
+293683,MSFT,2006-07-12,22.63999938964844
+293684,MSFT,2006-07-13,22.26000022888184
+293685,MSFT,2006-07-14,22.290000915527344
+293686,MSFT,2006-07-17,22.479999542236328
+293687,MSFT,2006-07-18,22.739999771118164
+293688,MSFT,2006-07-19,23.399999618530277
+293689,MSFT,2006-07-20,22.850000381469727
+293690,MSFT,2006-07-21,23.8700008392334
+293691,MSFT,2006-07-24,24.0
+293692,MSFT,2006-07-25,24.21999931335449
+293693,MSFT,2006-07-26,24.3700008392334
+293694,MSFT,2006-07-27,23.8700008392334
+293695,MSFT,2006-07-28,24.25
+293696,MSFT,2006-07-31,24.059999465942383
+293697,MSFT,2006-08-01,23.989999771118164
+293698,MSFT,2006-08-02,24.299999237060547
+293699,MSFT,2006-08-03,24.209999084472656
+293700,MSFT,2006-08-04,24.290000915527344
+293701,MSFT,2006-08-07,24.21999931335449
+293702,MSFT,2006-08-08,24.34000015258789
+293703,MSFT,2006-08-09,24.440000534057617
+293704,MSFT,2006-08-10,24.459999084472656
+293705,MSFT,2006-08-11,24.43000030517578
+293706,MSFT,2006-08-14,24.530000686645508
+293707,MSFT,2006-08-15,24.6200008392334
+293708,MSFT,2006-08-16,24.700000762939453
+293709,MSFT,2006-08-17,24.700000762939453
+293710,MSFT,2006-08-18,25.790000915527344
+293711,MSFT,2006-08-21,26.1200008392334
+293712,MSFT,2006-08-22,25.6200008392334
+293713,MSFT,2006-08-23,25.670000076293945
+293714,MSFT,2006-08-24,25.739999771118164
+293715,MSFT,2006-08-25,25.850000381469727
+293716,MSFT,2006-08-28,25.950000762939453
+293717,MSFT,2006-08-29,25.84000015258789
+293718,MSFT,2006-08-30,25.799999237060547
+293719,MSFT,2006-08-31,25.700000762939453
+293720,MSFT,2006-09-01,25.84000015258789
+293721,MSFT,2006-09-05,25.61000061035156
+293722,MSFT,2006-09-06,25.61000061035156
+293723,MSFT,2006-09-07,25.43000030517578
+293724,MSFT,2006-09-08,25.600000381469727
+293725,MSFT,2006-09-11,25.90999984741211
+293726,MSFT,2006-09-12,25.93000030517578
+293727,MSFT,2006-09-13,25.979999542236328
+293728,MSFT,2006-09-14,26.32999992370605
+293729,MSFT,2006-09-15,26.850000381469727
+293730,MSFT,2006-09-18,26.790000915527344
+293731,MSFT,2006-09-19,26.86000061035156
+293732,MSFT,2006-09-20,27.18000030517578
+293733,MSFT,2006-09-21,26.899999618530277
+293734,MSFT,2006-09-22,26.65999984741211
+293735,MSFT,2006-09-25,26.950000762939453
+293736,MSFT,2006-09-26,27.200000762939453
+293737,MSFT,2006-09-27,27.440000534057617
+293738,MSFT,2006-09-28,27.399999618530277
+293739,MSFT,2006-09-29,27.350000381469727
+293740,MSFT,2006-10-02,27.36000061035156
+293741,MSFT,2006-10-03,27.3700008392334
+293742,MSFT,2006-10-04,27.940000534057617
+293743,MSFT,2006-10-05,27.920000076293945
+293744,MSFT,2006-10-06,27.8700008392334
+293745,MSFT,2006-10-09,27.71999931335449
+293746,MSFT,2006-10-10,27.690000534057617
+293747,MSFT,2006-10-11,27.540000915527344
+293748,MSFT,2006-10-12,28.21999931335449
+293749,MSFT,2006-10-13,28.3700008392334
+293750,MSFT,2006-10-16,28.450000762939453
+293751,MSFT,2006-10-17,28.440000534057617
+293752,MSFT,2006-10-18,28.520000457763672
+293753,MSFT,2006-10-19,28.290000915527344
+293754,MSFT,2006-10-20,28.43000030517578
+293755,MSFT,2006-10-23,28.450000762939453
+293756,MSFT,2006-10-24,28.280000686645508
+293757,MSFT,2006-10-25,28.309999465942383
+293758,MSFT,2006-10-26,28.350000381469727
+293759,MSFT,2006-10-27,28.34000015258789
+293760,MSFT,2006-10-30,28.530000686645508
+293761,MSFT,2006-10-31,28.709999084472656
+293762,MSFT,2006-11-01,28.809999465942383
+293763,MSFT,2006-11-02,28.770000457763672
+293764,MSFT,2006-11-03,28.729999542236328
+293765,MSFT,2006-11-06,28.84000015258789
+293766,MSFT,2006-11-07,28.950000762939453
+293767,MSFT,2006-11-08,28.979999542236328
+293768,MSFT,2006-11-09,29.26000022888184
+293769,MSFT,2006-11-10,29.239999771118164
+293770,MSFT,2006-11-13,29.350000381469727
+293771,MSFT,2006-11-14,29.229999542236328
+293772,MSFT,2006-11-15,29.1200008392334
+293773,MSFT,2006-11-16,29.46999931335449
+293774,MSFT,2006-11-17,29.399999618530277
+293775,MSFT,2006-11-20,29.88999938964844
+293776,MSFT,2006-11-21,29.920000076293945
+293777,MSFT,2006-11-22,29.920000076293945
+293778,MSFT,2006-11-24,29.76000022888184
+293779,MSFT,2006-11-27,29.479999542236328
+293780,MSFT,2006-11-28,29.38999938964844
+293781,MSFT,2006-11-29,29.56999969482422
+293782,MSFT,2006-11-30,29.36000061035156
+293783,MSFT,2006-12-01,29.1200008392334
+293784,MSFT,2006-12-04,29.32999992370605
+293785,MSFT,2006-12-05,29.1299991607666
+293786,MSFT,2006-12-06,28.989999771118164
+293787,MSFT,2006-12-07,28.850000381469727
+293788,MSFT,2006-12-08,29.399999618530277
+293789,MSFT,2006-12-11,29.540000915527344
+293790,MSFT,2006-12-12,29.43000030517578
+293791,MSFT,2006-12-13,29.549999237060547
+293792,MSFT,2006-12-14,30.06999969482422
+293793,MSFT,2006-12-15,30.190000534057617
+293794,MSFT,2006-12-18,29.88999938964844
+293795,MSFT,2006-12-19,29.989999771118164
+293796,MSFT,2006-12-20,30.09000015258789
+293797,MSFT,2006-12-21,29.979999542236328
+293798,MSFT,2006-12-22,29.63999938964844
+293799,MSFT,2006-12-26,29.989999771118164
+293800,MSFT,2006-12-27,30.020000457763672
+293801,MSFT,2006-12-28,29.979999542236328
+293802,MSFT,2006-12-29,29.86000061035156
+293803,MSFT,2007-01-03,29.86000061035156
+293804,MSFT,2007-01-04,29.809999465942383
+293805,MSFT,2007-01-05,29.63999938964844
+293806,MSFT,2007-01-08,29.93000030517578
+293807,MSFT,2007-01-09,29.959999084472656
+293808,MSFT,2007-01-10,29.65999984741211
+293809,MSFT,2007-01-11,30.700000762939453
+293810,MSFT,2007-01-12,31.209999084472656
+293811,MSFT,2007-01-16,31.15999984741211
+293812,MSFT,2007-01-17,31.100000381469727
+293813,MSFT,2007-01-18,31.0
+293814,MSFT,2007-01-19,31.11000061035156
+293815,MSFT,2007-01-22,30.71999931335449
+293816,MSFT,2007-01-23,30.739999771118164
+293817,MSFT,2007-01-24,31.09000015258789
+293818,MSFT,2007-01-25,30.450000762939453
+293819,MSFT,2007-01-26,30.600000381469727
+293820,MSFT,2007-01-29,30.530000686645508
+293821,MSFT,2007-01-30,30.479999542236328
+293822,MSFT,2007-01-31,30.86000061035156
+293823,MSFT,2007-02-01,30.559999465942383
+293824,MSFT,2007-02-02,30.190000534057617
+293825,MSFT,2007-02-05,29.61000061035156
+293826,MSFT,2007-02-06,29.51000022888184
+293827,MSFT,2007-02-07,29.3700008392334
+293828,MSFT,2007-02-08,29.26000022888184
+293829,MSFT,2007-02-09,28.979999542236328
+293830,MSFT,2007-02-12,28.940000534057617
+293831,MSFT,2007-02-13,29.01000022888184
+293832,MSFT,2007-02-14,29.399999618530277
+293833,MSFT,2007-02-15,29.459999084472656
+293834,MSFT,2007-02-16,28.739999771118164
+293835,MSFT,2007-02-20,28.82999992370605
+293836,MSFT,2007-02-21,29.350000381469727
+293837,MSFT,2007-02-22,29.38999938964844
+293838,MSFT,2007-02-23,28.899999618530277
+293839,MSFT,2007-02-26,29.06999969482422
+293840,MSFT,2007-02-27,27.8700008392334
+293841,MSFT,2007-02-28,28.170000076293945
+293842,MSFT,2007-03-01,28.09000015258789
+293843,MSFT,2007-03-02,27.76000022888184
+293844,MSFT,2007-03-05,27.549999237060547
+293845,MSFT,2007-03-06,27.82999992370605
+293846,MSFT,2007-03-07,27.61000061035156
+293847,MSFT,2007-03-08,27.31999969482422
+293848,MSFT,2007-03-09,27.290000915527344
+293849,MSFT,2007-03-12,27.440000534057617
+293850,MSFT,2007-03-13,26.71999931335449
+293851,MSFT,2007-03-14,27.399999618530277
+293852,MSFT,2007-03-15,27.280000686645508
+293853,MSFT,2007-03-16,27.32999992370605
+293854,MSFT,2007-03-19,27.82999992370605
+293855,MSFT,2007-03-20,27.84000015258789
+293856,MSFT,2007-03-21,28.520000457763672
+293857,MSFT,2007-03-22,28.270000457763672
+293858,MSFT,2007-03-23,28.020000457763672
+293859,MSFT,2007-03-26,28.21999931335449
+293860,MSFT,2007-03-27,27.71999931335449
+293861,MSFT,2007-03-28,27.63999938964844
+293862,MSFT,2007-03-29,27.75
+293863,MSFT,2007-03-30,27.8700008392334
+293864,MSFT,2007-04-02,27.739999771118164
+293865,MSFT,2007-04-03,27.8700008392334
+293866,MSFT,2007-04-04,28.5
+293867,MSFT,2007-04-05,28.549999237060547
+293868,MSFT,2007-04-09,28.56999969482422
+293869,MSFT,2007-04-10,28.399999618530277
+293870,MSFT,2007-04-11,28.11000061035156
+293871,MSFT,2007-04-12,28.540000915527344
+293872,MSFT,2007-04-13,28.61000061035156
+293873,MSFT,2007-04-16,28.729999542236328
+293874,MSFT,2007-04-17,28.850000381469727
+293875,MSFT,2007-04-18,28.600000381469727
+293876,MSFT,2007-04-19,28.690000534057617
+293877,MSFT,2007-04-20,29.020000457763672
+293878,MSFT,2007-04-23,28.780000686645508
+293879,MSFT,2007-04-24,28.790000915527344
+293880,MSFT,2007-04-25,28.989999771118164
+293881,MSFT,2007-04-26,29.100000381469727
+293882,MSFT,2007-04-27,30.1200008392334
+293883,MSFT,2007-04-30,29.940000534057617
+293884,MSFT,2007-05-01,30.399999618530277
+293885,MSFT,2007-05-02,30.61000061035156
+293886,MSFT,2007-05-03,30.96999931335449
+293887,MSFT,2007-05-04,30.559999465942383
+293888,MSFT,2007-05-07,30.709999084472656
+293889,MSFT,2007-05-08,30.75
+293890,MSFT,2007-05-09,30.780000686645508
+293891,MSFT,2007-05-10,30.57999992370605
+293892,MSFT,2007-05-11,30.88999938964844
+293893,MSFT,2007-05-14,30.96999931335449
+293894,MSFT,2007-05-15,30.899999618530277
+293895,MSFT,2007-05-16,31.06999969482422
+293896,MSFT,2007-05-17,30.979999542236328
+293897,MSFT,2007-05-18,30.82999992370605
+293898,MSFT,2007-05-21,31.049999237060547
+293899,MSFT,2007-05-22,30.690000534057617
+293900,MSFT,2007-05-23,30.57999992370605
+293901,MSFT,2007-05-24,30.170000076293945
+293902,MSFT,2007-05-25,30.479999542236328
+293903,MSFT,2007-05-29,30.790000915527344
+293904,MSFT,2007-05-30,31.11000061035156
+293905,MSFT,2007-05-31,30.690000534057617
+293906,MSFT,2007-06-01,30.59000015258789
+293907,MSFT,2007-06-04,30.71999931335449
+293908,MSFT,2007-06-05,30.57999992370605
+293909,MSFT,2007-06-06,30.290000915527344
+293910,MSFT,2007-06-07,29.6200008392334
+293911,MSFT,2007-06-08,30.049999237060547
+293912,MSFT,2007-06-11,30.020000457763672
+293913,MSFT,2007-06-12,29.850000381469727
+293914,MSFT,2007-06-13,30.38999938964844
+293915,MSFT,2007-06-14,30.520000457763672
+293916,MSFT,2007-06-15,30.489999771118164
+293917,MSFT,2007-06-18,30.51000022888184
+293918,MSFT,2007-06-19,30.459999084472656
+293919,MSFT,2007-06-20,30.01000022888184
+293920,MSFT,2007-06-21,30.21999931335449
+293921,MSFT,2007-06-22,29.489999771118164
+293922,MSFT,2007-06-25,29.489999771118164
+293923,MSFT,2007-06-26,29.520000457763672
+293924,MSFT,2007-06-27,29.8700008392334
+293925,MSFT,2007-06-28,29.82999992370605
+293926,MSFT,2007-06-29,29.46999931335449
+293927,MSFT,2007-07-02,29.739999771118164
+293928,MSFT,2007-07-03,30.020000457763672
+293929,MSFT,2007-07-05,29.989999771118164
+293930,MSFT,2007-07-06,29.96999931335449
+293931,MSFT,2007-07-09,29.8700008392334
+293932,MSFT,2007-07-10,29.32999992370605
+293933,MSFT,2007-07-11,29.489999771118164
+293934,MSFT,2007-07-12,30.06999969482422
+293935,MSFT,2007-07-13,29.81999969482422
+293936,MSFT,2007-07-16,30.030000686645508
+293937,MSFT,2007-07-17,30.780000686645508
+293938,MSFT,2007-07-18,30.920000076293945
+293939,MSFT,2007-07-19,31.51000022888184
+293940,MSFT,2007-07-20,31.15999984741211
+293941,MSFT,2007-07-23,31.190000534057617
+293942,MSFT,2007-07-24,30.799999237060547
+293943,MSFT,2007-07-25,30.709999084472656
+293944,MSFT,2007-07-26,29.979999542236328
+293945,MSFT,2007-07-27,29.38999938964844
+293946,MSFT,2007-07-30,29.399999618530277
+293947,MSFT,2007-07-31,28.989999771118164
+293948,MSFT,2007-08-01,29.299999237060547
+293949,MSFT,2007-08-02,29.520000457763672
+293950,MSFT,2007-08-03,28.959999084472656
+293951,MSFT,2007-08-06,29.540000915527344
+293952,MSFT,2007-08-07,29.549999237060547
+293953,MSFT,2007-08-08,30.0
+293954,MSFT,2007-08-09,29.299999237060547
+293955,MSFT,2007-08-10,28.709999084472656
+293956,MSFT,2007-08-13,28.6299991607666
+293957,MSFT,2007-08-14,28.270000457763672
+293958,MSFT,2007-08-15,28.100000381469727
+293959,MSFT,2007-08-16,27.809999465942383
+293960,MSFT,2007-08-17,28.25
+293961,MSFT,2007-08-20,28.26000022888184
+293962,MSFT,2007-08-21,28.06999969482422
+293963,MSFT,2007-08-22,28.21999931335449
+293964,MSFT,2007-08-23,28.299999237060547
+293965,MSFT,2007-08-24,28.809999465942383
+293966,MSFT,2007-08-27,28.489999771118164
+293967,MSFT,2007-08-28,27.93000030517578
+293968,MSFT,2007-08-29,28.59000015258789
+293969,MSFT,2007-08-30,28.450000762939453
+293970,MSFT,2007-08-31,28.729999542236328
+293971,MSFT,2007-09-04,28.809999465942383
+293972,MSFT,2007-09-05,28.479999542236328
+293973,MSFT,2007-09-06,28.90999984741211
+293974,MSFT,2007-09-07,28.440000534057617
+293975,MSFT,2007-09-10,28.479999542236328
+293976,MSFT,2007-09-11,28.93000030517578
+293977,MSFT,2007-09-12,28.93000030517578
+293978,MSFT,2007-09-13,29.15999984741211
+293979,MSFT,2007-09-14,29.040000915527344
+293980,MSFT,2007-09-17,28.729999542236328
+293981,MSFT,2007-09-18,28.93000030517578
+293982,MSFT,2007-09-19,28.670000076293945
+293983,MSFT,2007-09-20,28.420000076293945
+293984,MSFT,2007-09-21,28.649999618530277
+293985,MSFT,2007-09-24,29.07999992370605
+293986,MSFT,2007-09-25,29.559999465942383
+293987,MSFT,2007-09-26,29.5
+293988,MSFT,2007-09-27,29.489999771118164
+293989,MSFT,2007-09-28,29.459999084472656
+293990,MSFT,2007-10-01,29.770000457763672
+293991,MSFT,2007-10-02,29.700000762939453
+293992,MSFT,2007-10-03,29.450000762939453
+293993,MSFT,2007-10-04,29.709999084472656
+293994,MSFT,2007-10-05,29.84000015258789
+293995,MSFT,2007-10-08,29.84000015258789
+293996,MSFT,2007-10-09,30.100000381469727
+293997,MSFT,2007-10-10,30.229999542236328
+293998,MSFT,2007-10-11,29.90999984741211
+293999,MSFT,2007-10-12,30.170000076293945
+294000,MSFT,2007-10-15,30.040000915527344
+294001,MSFT,2007-10-16,30.31999969482422
+294002,MSFT,2007-10-17,31.07999992370605
+294003,MSFT,2007-10-18,31.15999984741211
+294004,MSFT,2007-10-19,30.170000076293945
+294005,MSFT,2007-10-22,30.51000022888184
+294006,MSFT,2007-10-23,30.899999618530277
+294007,MSFT,2007-10-24,31.25
+294008,MSFT,2007-10-25,31.989999771118164
+294009,MSFT,2007-10-26,35.029998779296875
+294010,MSFT,2007-10-29,34.56999969482422
+294011,MSFT,2007-10-30,35.56999969482422
+294012,MSFT,2007-10-31,36.810001373291016
+294013,MSFT,2007-11-01,37.060001373291016
+294014,MSFT,2007-11-02,37.060001373291016
+294015,MSFT,2007-11-05,36.72999954223633
+294016,MSFT,2007-11-06,36.40999984741211
+294017,MSFT,2007-11-07,35.52000045776367
+294018,MSFT,2007-11-08,34.7400016784668
+294019,MSFT,2007-11-09,33.72999954223633
+294020,MSFT,2007-11-12,33.380001068115234
+294021,MSFT,2007-11-13,34.459999084472656
+294022,MSFT,2007-11-14,33.93000030517578
+294023,MSFT,2007-11-15,33.7599983215332
+294024,MSFT,2007-11-16,34.09000015258789
+294025,MSFT,2007-11-19,33.959999084472656
+294026,MSFT,2007-11-20,34.58000183105469
+294027,MSFT,2007-11-21,34.22999954223633
+294028,MSFT,2007-11-23,34.11000061035156
+294029,MSFT,2007-11-26,32.970001220703125
+294030,MSFT,2007-11-27,33.060001373291016
+294031,MSFT,2007-11-28,33.70000076293945
+294032,MSFT,2007-11-29,33.59000015258789
+294033,MSFT,2007-11-30,33.599998474121094
+294034,MSFT,2007-12-03,32.91999816894531
+294035,MSFT,2007-12-04,32.77000045776367
+294036,MSFT,2007-12-05,34.150001525878906
+294037,MSFT,2007-12-06,34.54999923706055
+294038,MSFT,2007-12-07,34.529998779296875
+294039,MSFT,2007-12-10,34.7599983215332
+294040,MSFT,2007-12-11,34.099998474121094
+294041,MSFT,2007-12-12,34.470001220703125
+294042,MSFT,2007-12-13,35.220001220703125
+294043,MSFT,2007-12-14,35.310001373291016
+294044,MSFT,2007-12-17,34.38999938964844
+294045,MSFT,2007-12-18,34.7400016784668
+294046,MSFT,2007-12-19,34.790000915527344
+294047,MSFT,2007-12-20,35.52000045776367
+294048,MSFT,2007-12-21,36.060001373291016
+294049,MSFT,2007-12-24,36.58000183105469
+294050,MSFT,2007-12-26,36.61000061035156
+294051,MSFT,2007-12-27,35.970001220703125
+294052,MSFT,2007-12-28,36.119998931884766
+294053,MSFT,2007-12-31,35.599998474121094
+294054,MSFT,2008-01-02,35.220001220703125
+294055,MSFT,2008-01-03,35.369998931884766
+294056,MSFT,2008-01-04,34.380001068115234
+294057,MSFT,2008-01-07,34.61000061035156
+294058,MSFT,2008-01-08,33.45000076293945
+294059,MSFT,2008-01-09,34.439998626708984
+294060,MSFT,2008-01-10,34.33000183105469
+294061,MSFT,2008-01-11,33.90999984741211
+294062,MSFT,2008-01-14,34.38999938964844
+294063,MSFT,2008-01-15,34.0
+294064,MSFT,2008-01-16,33.22999954223633
+294065,MSFT,2008-01-17,33.11000061035156
+294066,MSFT,2008-01-18,33.0099983215332
+294067,MSFT,2008-01-22,31.959999084472656
+294068,MSFT,2008-01-23,31.93000030517578
+294069,MSFT,2008-01-24,33.25
+294070,MSFT,2008-01-25,32.939998626708984
+294071,MSFT,2008-01-28,32.720001220703125
+294072,MSFT,2008-01-29,32.599998474121094
+294073,MSFT,2008-01-30,32.20000076293945
+294074,MSFT,2008-01-31,32.599998474121094
+294075,MSFT,2008-02-01,30.450000762939453
+294076,MSFT,2008-02-04,30.190000534057617
+294077,MSFT,2008-02-05,29.06999969482422
+294078,MSFT,2008-02-06,28.520000457763672
+294079,MSFT,2008-02-07,28.1200008392334
+294080,MSFT,2008-02-08,28.559999465942383
+294081,MSFT,2008-02-11,28.209999084472656
+294082,MSFT,2008-02-12,28.34000015258789
+294083,MSFT,2008-02-13,28.959999084472656
+294084,MSFT,2008-02-14,28.5
+294085,MSFT,2008-02-15,28.420000076293945
+294086,MSFT,2008-02-19,28.170000076293945
+294087,MSFT,2008-02-20,28.21999931335449
+294088,MSFT,2008-02-21,28.100000381469727
+294089,MSFT,2008-02-22,27.68000030517578
+294090,MSFT,2008-02-25,27.84000015258789
+294091,MSFT,2008-02-26,28.3799991607666
+294092,MSFT,2008-02-27,28.26000022888184
+294093,MSFT,2008-02-28,27.93000030517578
+294094,MSFT,2008-02-29,27.200000762939453
+294095,MSFT,2008-03-03,26.989999771118164
+294096,MSFT,2008-03-04,27.59000015258789
+294097,MSFT,2008-03-05,28.1200008392334
+294098,MSFT,2008-03-06,27.56999969482422
+294099,MSFT,2008-03-07,27.8700008392334
+294100,MSFT,2008-03-10,28.049999237060547
+294101,MSFT,2008-03-11,29.280000686645508
+294102,MSFT,2008-03-12,28.6299991607666
+294103,MSFT,2008-03-13,28.6200008392334
+294104,MSFT,2008-03-14,27.959999084472656
+294105,MSFT,2008-03-17,28.299999237060547
+294106,MSFT,2008-03-18,29.420000076293945
+294107,MSFT,2008-03-19,28.6200008392334
+294108,MSFT,2008-03-20,29.18000030517578
+294109,MSFT,2008-03-24,29.170000076293945
+294110,MSFT,2008-03-25,29.13999938964844
+294111,MSFT,2008-03-26,28.559999465942383
+294112,MSFT,2008-03-27,28.049999237060547
+294113,MSFT,2008-03-28,27.90999984741211
+294114,MSFT,2008-03-31,28.3799991607666
+294115,MSFT,2008-04-01,29.5
+294116,MSFT,2008-04-02,29.15999984741211
+294117,MSFT,2008-04-03,29.0
+294118,MSFT,2008-04-04,29.15999984741211
+294119,MSFT,2008-04-07,29.15999984741211
+294120,MSFT,2008-04-08,28.75
+294121,MSFT,2008-04-09,28.88999938964844
+294122,MSFT,2008-04-10,29.11000061035156
+294123,MSFT,2008-04-11,28.280000686645508
+294124,MSFT,2008-04-14,28.059999465942383
+294125,MSFT,2008-04-15,28.25
+294126,MSFT,2008-04-16,28.950000762939453
+294127,MSFT,2008-04-17,29.21999931335449
+294128,MSFT,2008-04-18,30.0
+294129,MSFT,2008-04-21,30.420000076293945
+294130,MSFT,2008-04-22,30.25
+294131,MSFT,2008-04-23,31.450000762939453
+294132,MSFT,2008-04-24,31.799999237060547
+294133,MSFT,2008-04-25,29.82999992370605
+294134,MSFT,2008-04-28,28.989999771118164
+294135,MSFT,2008-04-29,28.63999938964844
+294136,MSFT,2008-04-30,28.520000457763672
+294137,MSFT,2008-05-01,29.399999618530277
+294138,MSFT,2008-05-02,29.239999771118164
+294139,MSFT,2008-05-05,29.07999992370605
+294140,MSFT,2008-05-06,29.700000762939453
+294141,MSFT,2008-05-07,29.209999084472656
+294142,MSFT,2008-05-08,29.270000457763672
+294143,MSFT,2008-05-09,29.38999938964844
+294144,MSFT,2008-05-12,29.989999771118164
+294145,MSFT,2008-05-13,29.780000686645508
+294146,MSFT,2008-05-14,29.93000030517578
+294147,MSFT,2008-05-15,30.450000762939453
+294148,MSFT,2008-05-16,29.989999771118164
+294149,MSFT,2008-05-19,29.459999084472656
+294150,MSFT,2008-05-20,28.76000022888184
+294151,MSFT,2008-05-21,28.25
+294152,MSFT,2008-05-22,28.46999931335449
+294153,MSFT,2008-05-23,28.049999237060547
+294154,MSFT,2008-05-27,28.440000534057617
+294155,MSFT,2008-05-28,28.18000030517578
+294156,MSFT,2008-05-29,28.309999465942383
+294157,MSFT,2008-05-30,28.31999969482422
+294158,MSFT,2008-06-02,27.799999237060547
+294159,MSFT,2008-06-03,27.309999465942383
+294160,MSFT,2008-06-04,27.540000915527344
+294161,MSFT,2008-06-05,28.299999237060547
+294162,MSFT,2008-06-06,27.489999771118164
+294163,MSFT,2008-06-09,27.709999084472656
+294164,MSFT,2008-06-10,27.88999938964844
+294165,MSFT,2008-06-11,27.1200008392334
+294166,MSFT,2008-06-12,28.239999771118164
+294167,MSFT,2008-06-13,29.06999969482422
+294168,MSFT,2008-06-16,28.93000030517578
+294169,MSFT,2008-06-17,28.799999237060547
+294170,MSFT,2008-06-18,28.459999084472656
+294171,MSFT,2008-06-19,28.93000030517578
+294172,MSFT,2008-06-20,28.229999542236328
+294173,MSFT,2008-06-23,27.96999931335449
+294174,MSFT,2008-06-24,27.729999542236328
+294175,MSFT,2008-06-25,28.350000381469727
+294176,MSFT,2008-06-26,27.75
+294177,MSFT,2008-06-27,27.6299991607666
+294178,MSFT,2008-06-30,27.51000022888184
+294179,MSFT,2008-07-01,26.8700008392334
+294180,MSFT,2008-07-02,25.8799991607666
+294181,MSFT,2008-07-03,25.979999542236328
+294182,MSFT,2008-07-07,26.030000686645508
+294183,MSFT,2008-07-08,25.850000381469727
+294184,MSFT,2008-07-09,25.229999542236328
+294185,MSFT,2008-07-10,25.450000762939453
+294186,MSFT,2008-07-11,25.25
+294187,MSFT,2008-07-14,25.149999618530277
+294188,MSFT,2008-07-15,26.149999618530277
+294189,MSFT,2008-07-16,27.26000022888184
+294190,MSFT,2008-07-17,27.520000457763672
+294191,MSFT,2008-07-18,25.86000061035156
+294192,MSFT,2008-07-21,25.63999938964844
+294193,MSFT,2008-07-22,25.799999237060547
+294194,MSFT,2008-07-23,26.43000030517578
+294195,MSFT,2008-07-24,25.440000534057617
+294196,MSFT,2008-07-25,26.15999984741211
+294197,MSFT,2008-07-28,25.5
+294198,MSFT,2008-07-29,26.11000061035156
+294199,MSFT,2008-07-30,26.229999542236328
+294200,MSFT,2008-07-31,25.71999931335449
+294201,MSFT,2008-08-01,25.440000534057617
+294202,MSFT,2008-08-04,25.280000686645508
+294203,MSFT,2008-08-05,26.209999084472656
+294204,MSFT,2008-08-06,27.020000457763672
+294205,MSFT,2008-08-07,27.38999938964844
+294206,MSFT,2008-08-08,28.1299991607666
+294207,MSFT,2008-08-11,27.899999618530277
+294208,MSFT,2008-08-12,28.1200008392334
+294209,MSFT,2008-08-13,27.90999984741211
+294210,MSFT,2008-08-14,27.90999984741211
+294211,MSFT,2008-08-15,27.809999465942383
+294212,MSFT,2008-08-18,27.690000534057617
+294213,MSFT,2008-08-19,27.31999969482422
+294214,MSFT,2008-08-20,27.290000915527344
+294215,MSFT,2008-08-21,27.18000030517578
+294216,MSFT,2008-08-22,27.84000015258789
+294217,MSFT,2008-08-25,27.65999984741211
+294218,MSFT,2008-08-26,27.270000457763672
+294219,MSFT,2008-08-27,27.559999465942383
+294220,MSFT,2008-08-28,27.940000534057617
+294221,MSFT,2008-08-29,27.290000915527344
+294222,MSFT,2008-09-02,27.100000381469727
+294223,MSFT,2008-09-03,26.899999618530277
+294224,MSFT,2008-09-04,26.350000381469727
+294225,MSFT,2008-09-05,25.649999618530277
+294226,MSFT,2008-09-08,26.1200008392334
+294227,MSFT,2008-09-09,26.100000381469727
+294228,MSFT,2008-09-10,26.440000534057617
+294229,MSFT,2008-09-11,27.34000015258789
+294230,MSFT,2008-09-12,27.6200008392334
+294231,MSFT,2008-09-15,26.81999969482422
+294232,MSFT,2008-09-16,25.989999771118164
+294233,MSFT,2008-09-17,24.56999969482422
+294234,MSFT,2008-09-18,25.26000022888184
+294235,MSFT,2008-09-19,25.15999984741211
+294236,MSFT,2008-09-22,25.399999618530277
+294237,MSFT,2008-09-23,25.440000534057617
+294238,MSFT,2008-09-24,25.71999931335449
+294239,MSFT,2008-09-25,26.61000061035156
+294240,MSFT,2008-09-26,27.399999618530277
+294241,MSFT,2008-09-29,25.01000022888184
+294242,MSFT,2008-09-30,26.690000534057617
+294243,MSFT,2008-10-01,26.479999542236328
+294244,MSFT,2008-10-02,26.25
+294245,MSFT,2008-10-03,26.31999969482422
+294246,MSFT,2008-10-06,24.90999984741211
+294247,MSFT,2008-10-07,23.229999542236328
+294248,MSFT,2008-10-08,23.01000022888184
+294249,MSFT,2008-10-09,22.299999237060547
+294250,MSFT,2008-10-10,21.5
+294251,MSFT,2008-10-13,25.5
+294252,MSFT,2008-10-14,24.100000381469727
+294253,MSFT,2008-10-15,22.65999984741211
+294254,MSFT,2008-10-16,24.190000534057617
+294255,MSFT,2008-10-17,23.93000030517578
+294256,MSFT,2008-10-20,24.71999931335449
+294257,MSFT,2008-10-21,23.36000061035156
+294258,MSFT,2008-10-22,21.530000686645508
+294259,MSFT,2008-10-23,22.31999969482422
+294260,MSFT,2008-10-24,21.959999084472656
+294261,MSFT,2008-10-27,21.18000030517578
+294262,MSFT,2008-10-28,23.100000381469727
+294263,MSFT,2008-10-29,23.0
+294264,MSFT,2008-10-30,22.6299991607666
+294265,MSFT,2008-10-31,22.32999992370605
+294266,MSFT,2008-11-03,22.6200008392334
+294267,MSFT,2008-11-04,23.530000686645508
+294268,MSFT,2008-11-05,22.07999992370605
+294269,MSFT,2008-11-06,20.8799991607666
+294270,MSFT,2008-11-07,21.5
+294271,MSFT,2008-11-10,21.299999237060547
+294272,MSFT,2008-11-11,21.200000762939453
+294273,MSFT,2008-11-12,20.299999237060547
+294274,MSFT,2008-11-13,21.25
+294275,MSFT,2008-11-14,20.059999465942383
+294276,MSFT,2008-11-17,19.31999969482422
+294277,MSFT,2008-11-18,19.6200008392334
+294278,MSFT,2008-11-19,18.290000915527344
+294279,MSFT,2008-11-20,17.530000686645508
+294280,MSFT,2008-11-21,19.68000030517578
+294281,MSFT,2008-11-24,20.690000534057617
+294282,MSFT,2008-11-25,19.989999771118164
+294283,MSFT,2008-11-26,20.489999771118164
+294284,MSFT,2008-11-28,20.21999931335449
+294285,MSFT,2008-12-01,18.61000061035156
+294286,MSFT,2008-12-02,19.149999618530277
+294287,MSFT,2008-12-03,19.8700008392334
+294288,MSFT,2008-12-04,19.11000061035156
+294289,MSFT,2008-12-05,19.8700008392334
+294290,MSFT,2008-12-08,21.01000022888184
+294291,MSFT,2008-12-09,20.600000381469727
+294292,MSFT,2008-12-10,20.61000061035156
+294293,MSFT,2008-12-11,19.450000762939453
+294294,MSFT,2008-12-12,19.36000061035156
+294295,MSFT,2008-12-15,19.040000915527344
+294296,MSFT,2008-12-16,20.11000061035156
+294297,MSFT,2008-12-17,19.65999984741211
+294298,MSFT,2008-12-18,19.299999237060547
+294299,MSFT,2008-12-19,19.1200008392334
+294300,MSFT,2008-12-22,19.18000030517578
+294301,MSFT,2008-12-23,19.280000686645508
+294302,MSFT,2008-12-24,19.170000076293945
+294303,MSFT,2008-12-26,19.1299991607666
+294304,MSFT,2008-12-29,18.959999084472656
+294305,MSFT,2008-12-30,19.34000015258789
+294306,MSFT,2008-12-31,19.440000534057617
+294307,MSFT,2009-01-02,20.32999992370605
+294308,MSFT,2009-01-05,20.520000457763672
+294309,MSFT,2009-01-06,20.76000022888184
+294310,MSFT,2009-01-07,19.51000022888184
+294311,MSFT,2009-01-08,20.1200008392334
+294312,MSFT,2009-01-09,19.520000457763672
+294313,MSFT,2009-01-12,19.46999931335449
+294314,MSFT,2009-01-13,19.81999969482422
+294315,MSFT,2009-01-14,19.09000015258789
+294316,MSFT,2009-01-15,19.239999771118164
+294317,MSFT,2009-01-16,19.709999084472656
+294318,MSFT,2009-01-20,18.479999542236328
+294319,MSFT,2009-01-21,19.3799991607666
+294320,MSFT,2009-01-22,17.110000610351562
+294321,MSFT,2009-01-23,17.200000762939453
+294322,MSFT,2009-01-26,17.6299991607666
+294323,MSFT,2009-01-27,17.65999984741211
+294324,MSFT,2009-01-28,18.040000915527344
+294325,MSFT,2009-01-29,17.59000015258789
+294326,MSFT,2009-01-30,17.100000381469727
+294327,MSFT,2009-02-02,17.829999923706055
+294328,MSFT,2009-02-03,18.5
+294329,MSFT,2009-02-04,18.6299991607666
+294330,MSFT,2009-02-05,19.040000915527344
+294331,MSFT,2009-02-06,19.65999984741211
+294332,MSFT,2009-02-09,19.440000534057617
+294333,MSFT,2009-02-10,18.799999237060547
+294334,MSFT,2009-02-11,19.209999084472656
+294335,MSFT,2009-02-12,19.26000022888184
+294336,MSFT,2009-02-13,19.09000015258789
+294337,MSFT,2009-02-17,18.09000015258789
+294338,MSFT,2009-02-18,18.1200008392334
+294339,MSFT,2009-02-19,17.90999984741211
+294340,MSFT,2009-02-20,18.0
+294341,MSFT,2009-02-23,17.209999084472656
+294342,MSFT,2009-02-24,17.170000076293945
+294343,MSFT,2009-02-25,16.959999084472656
+294344,MSFT,2009-02-26,16.420000076293945
+294345,MSFT,2009-02-27,16.149999618530273
+294346,MSFT,2009-03-02,15.789999961853027
+294347,MSFT,2009-03-03,15.880000114440918
+294348,MSFT,2009-03-04,16.1200008392334
+294349,MSFT,2009-03-05,15.270000457763672
+294350,MSFT,2009-03-06,15.279999732971191
+294351,MSFT,2009-03-09,15.149999618530272
+294352,MSFT,2009-03-10,16.479999542236328
+294353,MSFT,2009-03-11,17.110000610351562
+294354,MSFT,2009-03-12,17.010000228881836
+294355,MSFT,2009-03-13,16.649999618530273
+294356,MSFT,2009-03-16,16.25
+294357,MSFT,2009-03-17,16.899999618530273
+294358,MSFT,2009-03-18,16.959999084472656
+294359,MSFT,2009-03-19,17.139999389648438
+294360,MSFT,2009-03-20,17.059999465942383
+294361,MSFT,2009-03-23,18.32999992370605
+294362,MSFT,2009-03-24,17.93000030517578
+294363,MSFT,2009-03-25,17.8799991607666
+294364,MSFT,2009-03-26,18.82999992370605
+294365,MSFT,2009-03-27,18.1299991607666
+294366,MSFT,2009-03-30,17.479999542236328
+294367,MSFT,2009-03-31,18.3700008392334
+294368,MSFT,2009-04-01,19.309999465942383
+294369,MSFT,2009-04-02,19.290000915527344
+294370,MSFT,2009-04-03,18.75
+294371,MSFT,2009-04-06,18.76000022888184
+294372,MSFT,2009-04-07,18.76000022888184
+294373,MSFT,2009-04-08,19.190000534057617
+294374,MSFT,2009-04-09,19.670000076293945
+294375,MSFT,2009-04-13,19.59000015258789
+294376,MSFT,2009-04-14,19.350000381469727
+294377,MSFT,2009-04-15,18.82999992370605
+294378,MSFT,2009-04-16,19.76000022888184
+294379,MSFT,2009-04-17,19.200000762939453
+294380,MSFT,2009-04-20,18.61000061035156
+294381,MSFT,2009-04-21,18.96999931335449
+294382,MSFT,2009-04-22,18.780000686645508
+294383,MSFT,2009-04-23,18.920000076293945
+294384,MSFT,2009-04-24,20.90999984741211
+294385,MSFT,2009-04-27,20.399999618530277
+294386,MSFT,2009-04-28,19.93000030517578
+294387,MSFT,2009-04-29,20.25
+294388,MSFT,2009-04-30,20.26000022888184
+294389,MSFT,2009-05-01,20.239999771118164
+294390,MSFT,2009-05-04,20.190000534057617
+294391,MSFT,2009-05-05,19.790000915527344
+294392,MSFT,2009-05-06,19.790000915527344
+294393,MSFT,2009-05-07,19.31999969482422
+294394,MSFT,2009-05-08,19.420000076293945
+294395,MSFT,2009-05-11,19.31999969482422
+294396,MSFT,2009-05-12,19.88999938964844
+294397,MSFT,2009-05-13,19.75
+294398,MSFT,2009-05-14,20.059999465942383
+294399,MSFT,2009-05-15,20.21999931335449
+294400,MSFT,2009-05-18,20.600000381469727
+294401,MSFT,2009-05-19,20.309999465942383
+294402,MSFT,2009-05-20,20.3799991607666
+294403,MSFT,2009-05-21,19.81999969482422
+294404,MSFT,2009-05-22,19.75
+294405,MSFT,2009-05-26,20.34000015258789
+294406,MSFT,2009-05-27,20.1299991607666
+294407,MSFT,2009-05-28,20.450000762939453
+294408,MSFT,2009-05-29,20.88999938964844
+294409,MSFT,2009-06-01,21.399999618530277
+294410,MSFT,2009-06-02,21.399999618530277
+294411,MSFT,2009-06-03,21.729999542236328
+294412,MSFT,2009-06-04,21.82999992370605
+294413,MSFT,2009-06-05,22.13999938964844
+294414,MSFT,2009-06-08,22.049999237060547
+294415,MSFT,2009-06-09,22.07999992370605
+294416,MSFT,2009-06-10,22.549999237060547
+294417,MSFT,2009-06-11,22.82999992370605
+294418,MSFT,2009-06-12,23.32999992370605
+294419,MSFT,2009-06-15,23.420000076293945
+294420,MSFT,2009-06-16,23.450000762939453
+294421,MSFT,2009-06-17,23.68000030517578
+294422,MSFT,2009-06-18,23.5
+294423,MSFT,2009-06-19,24.06999969482422
+294424,MSFT,2009-06-22,23.280000686645508
+294425,MSFT,2009-06-23,23.34000015258789
+294426,MSFT,2009-06-24,23.46999931335449
+294427,MSFT,2009-06-25,23.790000915527344
+294428,MSFT,2009-06-26,23.350000381469727
+294429,MSFT,2009-06-29,23.86000061035156
+294430,MSFT,2009-06-30,23.770000457763672
+294431,MSFT,2009-07-01,24.040000915527344
+294432,MSFT,2009-07-02,23.3700008392334
+294433,MSFT,2009-07-06,23.200000762939453
+294434,MSFT,2009-07-07,22.530000686645508
+294435,MSFT,2009-07-08,22.559999465942383
+294436,MSFT,2009-07-09,22.440000534057617
+294437,MSFT,2009-07-10,22.38999938964844
+294438,MSFT,2009-07-13,23.229999542236328
+294439,MSFT,2009-07-14,23.11000061035156
+294440,MSFT,2009-07-15,24.1200008392334
+294441,MSFT,2009-07-16,24.440000534057617
+294442,MSFT,2009-07-17,24.290000915527344
+294443,MSFT,2009-07-20,24.530000686645508
+294444,MSFT,2009-07-21,24.82999992370605
+294445,MSFT,2009-07-22,24.799999237060547
+294446,MSFT,2009-07-23,25.559999465942383
+294447,MSFT,2009-07-24,23.450000762939453
+294448,MSFT,2009-07-27,23.11000061035156
+294449,MSFT,2009-07-28,23.46999931335449
+294450,MSFT,2009-07-29,23.799999237060547
+294451,MSFT,2009-07-30,23.809999465942383
+294452,MSFT,2009-07-31,23.520000457763672
+294453,MSFT,2009-08-03,23.82999992370605
+294454,MSFT,2009-08-04,23.770000457763672
+294455,MSFT,2009-08-05,23.809999465942383
+294456,MSFT,2009-08-06,23.459999084472656
+294457,MSFT,2009-08-07,23.559999465942383
+294458,MSFT,2009-08-10,23.420000076293945
+294459,MSFT,2009-08-11,23.1299991607666
+294460,MSFT,2009-08-12,23.530000686645508
+294461,MSFT,2009-08-13,23.6200008392334
+294462,MSFT,2009-08-14,23.690000534057617
+294463,MSFT,2009-08-17,23.25
+294464,MSFT,2009-08-18,23.57999992370605
+294465,MSFT,2009-08-19,23.649999618530277
+294466,MSFT,2009-08-20,23.670000076293945
+294467,MSFT,2009-08-21,24.40999984741211
+294468,MSFT,2009-08-24,24.63999938964844
+294469,MSFT,2009-08-25,24.63999938964844
+294470,MSFT,2009-08-26,24.549999237060547
+294471,MSFT,2009-08-27,24.690000534057617
+294472,MSFT,2009-08-28,24.68000030517578
+294473,MSFT,2009-08-31,24.649999618530277
+294474,MSFT,2009-09-01,24.0
+294475,MSFT,2009-09-02,23.86000061035156
+294476,MSFT,2009-09-03,24.11000061035156
+294477,MSFT,2009-09-04,24.6200008392334
+294478,MSFT,2009-09-08,24.81999969482422
+294479,MSFT,2009-09-09,24.780000686645508
+294480,MSFT,2009-09-10,25.0
+294481,MSFT,2009-09-11,24.86000061035156
+294482,MSFT,2009-09-14,25.0
+294483,MSFT,2009-09-15,25.200000762939453
+294484,MSFT,2009-09-16,25.200000762939453
+294485,MSFT,2009-09-17,25.299999237060547
+294486,MSFT,2009-09-18,25.26000022888184
+294487,MSFT,2009-09-21,25.299999237060547
+294488,MSFT,2009-09-22,25.770000457763672
+294489,MSFT,2009-09-23,25.709999084472656
+294490,MSFT,2009-09-24,25.940000534057617
+294491,MSFT,2009-09-25,25.549999237060547
+294492,MSFT,2009-09-28,25.82999992370605
+294493,MSFT,2009-09-29,25.75
+294494,MSFT,2009-09-30,25.71999931335449
+294495,MSFT,2009-10-01,24.8799991607666
+294496,MSFT,2009-10-02,24.959999084472656
+294497,MSFT,2009-10-05,24.63999938964844
+294498,MSFT,2009-10-06,25.11000061035156
+294499,MSFT,2009-10-07,25.100000381469727
+294500,MSFT,2009-10-08,25.670000076293945
+294501,MSFT,2009-10-09,25.549999237060547
+294502,MSFT,2009-10-12,25.71999931335449
+294503,MSFT,2009-10-13,25.809999465942383
+294504,MSFT,2009-10-14,25.959999084472656
+294505,MSFT,2009-10-15,26.709999084472656
+294506,MSFT,2009-10-16,26.5
+294507,MSFT,2009-10-19,26.36000061035156
+294508,MSFT,2009-10-20,26.3700008392334
+294509,MSFT,2009-10-21,26.57999992370605
+294510,MSFT,2009-10-22,26.59000015258789
+294511,MSFT,2009-10-23,28.020000457763672
+294512,MSFT,2009-10-26,28.68000030517578
+294513,MSFT,2009-10-27,28.59000015258789
+294514,MSFT,2009-10-28,28.020000457763672
+294515,MSFT,2009-10-29,28.21999931335449
+294516,MSFT,2009-10-30,27.729999542236328
+294517,MSFT,2009-11-02,27.8799991607666
+294518,MSFT,2009-11-03,27.530000686645508
+294519,MSFT,2009-11-04,28.059999465942383
+294520,MSFT,2009-11-05,28.46999931335449
+294521,MSFT,2009-11-06,28.520000457763672
+294522,MSFT,2009-11-09,28.989999771118164
+294523,MSFT,2009-11-10,29.01000022888184
+294524,MSFT,2009-11-11,29.1200008392334
+294525,MSFT,2009-11-12,29.36000061035156
+294526,MSFT,2009-11-13,29.6299991607666
+294527,MSFT,2009-11-16,29.540000915527344
+294528,MSFT,2009-11-17,30.0
+294529,MSFT,2009-11-18,30.11000061035156
+294530,MSFT,2009-11-19,29.780000686645508
+294531,MSFT,2009-11-20,29.6200008392334
+294532,MSFT,2009-11-23,29.940000534057617
+294533,MSFT,2009-11-24,29.90999984741211
+294534,MSFT,2009-11-25,29.790000915527344
+294535,MSFT,2009-11-27,29.21999931335449
+294536,MSFT,2009-11-30,29.40999984741211
+294537,MSFT,2009-12-01,30.01000022888184
+294538,MSFT,2009-12-02,29.780000686645508
+294539,MSFT,2009-12-03,29.82999992370605
+294540,MSFT,2009-12-04,29.979999542236328
+294541,MSFT,2009-12-07,29.790000915527344
+294542,MSFT,2009-12-08,29.56999969482422
+294543,MSFT,2009-12-09,29.709999084472656
+294544,MSFT,2009-12-10,29.8700008392334
+294545,MSFT,2009-12-11,29.850000381469727
+294546,MSFT,2009-12-14,30.11000061035156
+294547,MSFT,2009-12-15,30.020000457763672
+294548,MSFT,2009-12-16,30.100000381469727
+294549,MSFT,2009-12-17,29.600000381469727
+294550,MSFT,2009-12-18,30.36000061035156
+294551,MSFT,2009-12-21,30.520000457763672
+294552,MSFT,2009-12-22,30.81999969482422
+294553,MSFT,2009-12-23,30.920000076293945
+294554,MSFT,2009-12-24,31.0
+294555,MSFT,2009-12-28,31.170000076293945
+294556,MSFT,2009-12-29,31.38999938964844
+294557,MSFT,2009-12-30,30.959999084472656
+294558,MSFT,2009-12-31,30.479999542236328
+294559,MSFT,2010-01-04,30.950000762939453
+294560,MSFT,2010-01-05,30.959999084472656
+294561,MSFT,2010-01-06,30.770000457763672
+294562,MSFT,2010-01-07,30.450000762939453
+294563,MSFT,2010-01-08,30.65999984741211
+294564,MSFT,2010-01-11,30.270000457763672
+294565,MSFT,2010-01-12,30.06999969482422
+294566,MSFT,2010-01-13,30.350000381469727
+294567,MSFT,2010-01-14,30.959999084472656
+294568,MSFT,2010-01-15,30.86000061035156
+294569,MSFT,2010-01-19,31.100000381469727
+294570,MSFT,2010-01-20,30.59000015258789
+294571,MSFT,2010-01-21,30.01000022888184
+294572,MSFT,2010-01-22,28.959999084472656
+294573,MSFT,2010-01-25,29.31999969482422
+294574,MSFT,2010-01-26,29.5
+294575,MSFT,2010-01-27,29.670000076293945
+294576,MSFT,2010-01-28,29.15999984741211
+294577,MSFT,2010-01-29,28.18000030517578
+294578,MSFT,2010-02-01,28.40999984741211
+294579,MSFT,2010-02-02,28.459999084472656
+294580,MSFT,2010-02-03,28.6299991607666
+294581,MSFT,2010-02-04,27.84000015258789
+294582,MSFT,2010-02-05,28.020000457763672
+294583,MSFT,2010-02-08,27.71999931335449
+294584,MSFT,2010-02-09,28.01000022888184
+294585,MSFT,2010-02-10,27.989999771118164
+294586,MSFT,2010-02-11,28.1200008392334
+294587,MSFT,2010-02-12,27.93000030517578
+294588,MSFT,2010-02-16,28.350000381469727
+294589,MSFT,2010-02-17,28.59000015258789
+294590,MSFT,2010-02-18,28.96999931335449
+294591,MSFT,2010-02-19,28.770000457763672
+294592,MSFT,2010-02-22,28.729999542236328
+294593,MSFT,2010-02-23,28.32999992370605
+294594,MSFT,2010-02-24,28.6299991607666
+294595,MSFT,2010-02-25,28.600000381469727
+294596,MSFT,2010-02-26,28.670000076293945
+294597,MSFT,2010-03-01,29.020000457763672
+294598,MSFT,2010-03-02,28.459999084472656
+294599,MSFT,2010-03-03,28.459999084472656
+294600,MSFT,2010-03-04,28.6299991607666
+294601,MSFT,2010-03-05,28.59000015258789
+294602,MSFT,2010-03-08,28.6299991607666
+294603,MSFT,2010-03-09,28.799999237060547
+294604,MSFT,2010-03-10,28.96999931335449
+294605,MSFT,2010-03-11,29.18000030517578
+294606,MSFT,2010-03-12,29.270000457763672
+294607,MSFT,2010-03-15,29.290000915527344
+294608,MSFT,2010-03-16,29.3700008392334
+294609,MSFT,2010-03-17,29.6299991607666
+294610,MSFT,2010-03-18,29.61000061035156
+294611,MSFT,2010-03-19,29.59000015258789
+294612,MSFT,2010-03-22,29.600000381469727
+294613,MSFT,2010-03-23,29.8799991607666
+294614,MSFT,2010-03-24,29.649999618530277
+294615,MSFT,2010-03-25,30.01000022888184
+294616,MSFT,2010-03-26,29.65999984741211
+294617,MSFT,2010-03-29,29.59000015258789
+294618,MSFT,2010-03-30,29.770000457763672
+294619,MSFT,2010-03-31,29.290000915527344
+294620,MSFT,2010-04-01,29.15999984741211
+294621,MSFT,2010-04-05,29.270000457763672
+294622,MSFT,2010-04-06,29.31999969482422
+294623,MSFT,2010-04-07,29.350000381469727
+294624,MSFT,2010-04-08,29.920000076293945
+294625,MSFT,2010-04-09,30.34000015258789
+294626,MSFT,2010-04-12,30.31999969482422
+294627,MSFT,2010-04-13,30.450000762939453
+294628,MSFT,2010-04-14,30.81999969482422
+294629,MSFT,2010-04-15,30.8700008392334
+294630,MSFT,2010-04-16,30.670000076293945
+294631,MSFT,2010-04-19,31.040000915527344
+294632,MSFT,2010-04-20,31.36000061035156
+294633,MSFT,2010-04-21,31.32999992370605
+294634,MSFT,2010-04-22,31.38999938964844
+294635,MSFT,2010-04-23,30.959999084472656
+294636,MSFT,2010-04-26,31.11000061035156
+294637,MSFT,2010-04-27,30.850000381469727
+294638,MSFT,2010-04-28,30.90999984741211
+294639,MSFT,2010-04-29,31.0
+294640,MSFT,2010-04-30,30.540000915527344
+294641,MSFT,2010-05-03,30.86000061035156
+294642,MSFT,2010-05-04,30.1299991607666
+294643,MSFT,2010-05-05,29.850000381469727
+294644,MSFT,2010-05-06,28.979999542236328
+294645,MSFT,2010-05-07,28.209999084472656
+294646,MSFT,2010-05-10,28.940000534057617
+294647,MSFT,2010-05-11,28.8799991607666
+294648,MSFT,2010-05-12,29.440000534057617
+294649,MSFT,2010-05-13,29.239999771118164
+294650,MSFT,2010-05-14,28.93000030517578
+294651,MSFT,2010-05-17,28.940000534057617
+294652,MSFT,2010-05-18,28.600000381469727
+294653,MSFT,2010-05-19,28.239999771118164
+294654,MSFT,2010-05-20,27.11000061035156
+294655,MSFT,2010-05-21,26.84000015258789
+294656,MSFT,2010-05-24,26.270000457763672
+294657,MSFT,2010-05-25,26.06999969482422
+294658,MSFT,2010-05-26,25.01000022888184
+294659,MSFT,2010-05-27,26.0
+294660,MSFT,2010-05-28,25.799999237060547
+294661,MSFT,2010-06-01,25.88999938964844
+294662,MSFT,2010-06-02,26.459999084472656
+294663,MSFT,2010-06-03,26.86000061035156
+294664,MSFT,2010-06-04,25.790000915527344
+294665,MSFT,2010-06-07,25.290000915527344
+294666,MSFT,2010-06-08,25.11000061035156
+294667,MSFT,2010-06-09,24.790000915527344
+294668,MSFT,2010-06-10,25.0
+294669,MSFT,2010-06-11,25.65999984741211
+294670,MSFT,2010-06-14,25.5
+294671,MSFT,2010-06-15,26.57999992370605
+294672,MSFT,2010-06-16,26.31999969482422
+294673,MSFT,2010-06-17,26.3700008392334
+294674,MSFT,2010-06-18,26.440000534057617
+294675,MSFT,2010-06-21,25.950000762939453
+294676,MSFT,2010-06-22,25.770000457763672
+294677,MSFT,2010-06-23,25.309999465942383
+294678,MSFT,2010-06-24,25.0
+294679,MSFT,2010-06-25,24.530000686645508
+294680,MSFT,2010-06-28,24.309999465942383
+294681,MSFT,2010-06-29,23.309999465942383
+294682,MSFT,2010-06-30,23.01000022888184
+294683,MSFT,2010-07-01,23.15999984741211
+294684,MSFT,2010-07-02,23.270000457763672
+294685,MSFT,2010-07-06,23.81999969482422
+294686,MSFT,2010-07-07,24.299999237060547
+294687,MSFT,2010-07-08,24.40999984741211
+294688,MSFT,2010-07-09,24.270000457763672
+294689,MSFT,2010-07-12,24.82999992370605
+294690,MSFT,2010-07-13,25.1299991607666
+294691,MSFT,2010-07-14,25.440000534057617
+294692,MSFT,2010-07-15,25.51000022888184
+294693,MSFT,2010-07-16,24.88999938964844
+294694,MSFT,2010-07-19,25.229999542236328
+294695,MSFT,2010-07-20,25.479999542236328
+294696,MSFT,2010-07-21,25.1200008392334
+294697,MSFT,2010-07-22,25.84000015258789
+294698,MSFT,2010-07-23,25.809999465942383
+294699,MSFT,2010-07-26,26.100000381469727
+294700,MSFT,2010-07-27,26.15999984741211
+294701,MSFT,2010-07-28,25.950000762939453
+294702,MSFT,2010-07-29,26.030000686645508
+294703,MSFT,2010-07-30,25.809999465942383
+294704,MSFT,2010-08-02,26.32999992370605
+294705,MSFT,2010-08-03,26.15999984741211
+294706,MSFT,2010-08-04,25.729999542236328
+294707,MSFT,2010-08-05,25.3700008392334
+294708,MSFT,2010-08-06,25.549999237060547
+294709,MSFT,2010-08-09,25.61000061035156
+294710,MSFT,2010-08-10,25.06999969482422
+294711,MSFT,2010-08-11,24.86000061035156
+294712,MSFT,2010-08-12,24.489999771118164
+294713,MSFT,2010-08-13,24.399999618530277
+294714,MSFT,2010-08-16,24.5
+294715,MSFT,2010-08-17,24.709999084472656
+294716,MSFT,2010-08-18,24.81999969482422
+294717,MSFT,2010-08-19,24.440000534057617
+294718,MSFT,2010-08-20,24.229999542236328
+294719,MSFT,2010-08-23,24.280000686645508
+294720,MSFT,2010-08-24,24.040000915527344
+294721,MSFT,2010-08-25,24.100000381469727
+294722,MSFT,2010-08-26,23.81999969482422
+294723,MSFT,2010-08-27,23.93000030517578
+294724,MSFT,2010-08-30,23.63999938964844
+294725,MSFT,2010-08-31,23.46999931335449
+294726,MSFT,2010-09-01,23.899999618530277
+294727,MSFT,2010-09-02,23.940000534057617
+294728,MSFT,2010-09-03,24.290000915527344
+294729,MSFT,2010-09-07,23.959999084472656
+294730,MSFT,2010-09-08,23.93000030517578
+294731,MSFT,2010-09-09,24.01000022888184
+294732,MSFT,2010-09-10,23.850000381469727
+294733,MSFT,2010-09-13,25.11000061035156
+294734,MSFT,2010-09-14,25.030000686645508
+294735,MSFT,2010-09-15,25.1200008392334
+294736,MSFT,2010-09-16,25.32999992370605
+294737,MSFT,2010-09-17,25.21999931335449
+294738,MSFT,2010-09-20,25.43000030517578
+294739,MSFT,2010-09-21,25.149999618530277
+294740,MSFT,2010-09-22,24.61000061035156
+294741,MSFT,2010-09-23,24.43000030517578
+294742,MSFT,2010-09-24,24.780000686645508
+294743,MSFT,2010-09-27,24.729999542236328
+294744,MSFT,2010-09-28,24.68000030517578
+294745,MSFT,2010-09-29,24.5
+294746,MSFT,2010-09-30,24.489999771118164
+294747,MSFT,2010-10-01,24.3799991607666
+294748,MSFT,2010-10-04,23.90999984741211
+294749,MSFT,2010-10-05,24.350000381469727
+294750,MSFT,2010-10-06,24.43000030517578
+294751,MSFT,2010-10-07,24.530000686645508
+294752,MSFT,2010-10-08,24.56999969482422
+294753,MSFT,2010-10-11,24.59000015258789
+294754,MSFT,2010-10-12,24.82999992370605
+294755,MSFT,2010-10-13,25.34000015258789
+294756,MSFT,2010-10-14,25.229999542236328
+294757,MSFT,2010-10-15,25.540000915527344
+294758,MSFT,2010-10-18,25.81999969482422
+294759,MSFT,2010-10-19,25.100000381469727
+294760,MSFT,2010-10-20,25.309999465942383
+294761,MSFT,2010-10-21,25.420000076293945
+294762,MSFT,2010-10-22,25.3799991607666
+294763,MSFT,2010-10-25,25.190000534057617
+294764,MSFT,2010-10-26,25.899999618530277
+294765,MSFT,2010-10-27,26.049999237060547
+294766,MSFT,2010-10-28,26.280000686645508
+294767,MSFT,2010-10-29,26.670000076293945
+294768,MSFT,2010-11-01,26.950000762939453
+294769,MSFT,2010-11-02,27.38999938964844
+294770,MSFT,2010-11-03,27.030000686645508
+294771,MSFT,2010-11-04,27.13999938964844
+294772,MSFT,2010-11-05,26.850000381469727
+294773,MSFT,2010-11-08,26.809999465942383
+294774,MSFT,2010-11-09,26.950000762939453
+294775,MSFT,2010-11-10,26.940000534057617
+294776,MSFT,2010-11-11,26.68000030517578
+294777,MSFT,2010-11-12,26.270000457763672
+294778,MSFT,2010-11-15,26.200000762939453
+294779,MSFT,2010-11-16,25.809999465942383
+294780,MSFT,2010-11-17,25.56999969482422
+294781,MSFT,2010-11-18,25.84000015258789
+294782,MSFT,2010-11-19,25.690000534057617
+294783,MSFT,2010-11-22,25.729999542236328
+294784,MSFT,2010-11-23,25.1200008392334
+294785,MSFT,2010-11-24,25.3700008392334
+294786,MSFT,2010-11-26,25.25
+294787,MSFT,2010-11-29,25.309999465942383
+294788,MSFT,2010-11-30,25.26000022888184
+294789,MSFT,2010-12-01,26.040000915527344
+294790,MSFT,2010-12-02,26.88999938964844
+294791,MSFT,2010-12-03,27.020000457763672
+294792,MSFT,2010-12-06,26.84000015258789
+294793,MSFT,2010-12-07,26.8700008392334
+294794,MSFT,2010-12-08,27.229999542236328
+294795,MSFT,2010-12-09,27.07999992370605
+294796,MSFT,2010-12-10,27.34000015258789
+294797,MSFT,2010-12-13,27.25
+294798,MSFT,2010-12-14,27.6200008392334
+294799,MSFT,2010-12-15,27.850000381469727
+294800,MSFT,2010-12-16,27.989999771118164
+294801,MSFT,2010-12-17,27.899999618530277
+294802,MSFT,2010-12-20,27.809999465942383
+294803,MSFT,2010-12-21,28.06999969482422
+294804,MSFT,2010-12-22,28.190000534057617
+294805,MSFT,2010-12-23,28.299999237060547
+294806,MSFT,2010-12-27,28.06999969482422
+294807,MSFT,2010-12-28,28.01000022888184
+294808,MSFT,2010-12-29,27.96999931335449
+294809,MSFT,2010-12-30,27.850000381469727
+294810,MSFT,2010-12-31,27.90999984741211
+294811,MSFT,2011-01-03,27.979999542236328
+294812,MSFT,2011-01-04,28.09000015258789
+294813,MSFT,2011-01-05,28.0
+294814,MSFT,2011-01-06,28.81999969482422
+294815,MSFT,2011-01-07,28.600000381469727
+294816,MSFT,2011-01-10,28.21999931335449
+294817,MSFT,2011-01-11,28.11000061035156
+294818,MSFT,2011-01-12,28.549999237060547
+294819,MSFT,2011-01-13,28.190000534057617
+294820,MSFT,2011-01-14,28.299999237060547
+294821,MSFT,2011-01-18,28.65999984741211
+294822,MSFT,2011-01-19,28.46999931335449
+294823,MSFT,2011-01-20,28.350000381469727
+294824,MSFT,2011-01-21,28.020000457763672
+294825,MSFT,2011-01-24,28.3799991607666
+294826,MSFT,2011-01-25,28.450000762939453
+294827,MSFT,2011-01-26,28.780000686645508
+294828,MSFT,2011-01-27,28.8700008392334
+294829,MSFT,2011-01-28,27.75
+294830,MSFT,2011-01-31,27.729999542236328
+294831,MSFT,2011-02-01,27.989999771118164
+294832,MSFT,2011-02-02,27.940000534057617
+294833,MSFT,2011-02-03,27.649999618530277
+294834,MSFT,2011-02-04,27.770000457763672
+294835,MSFT,2011-02-07,28.200000762939453
+294836,MSFT,2011-02-08,28.280000686645508
+294837,MSFT,2011-02-09,27.96999931335449
+294838,MSFT,2011-02-10,27.5
+294839,MSFT,2011-02-11,27.25
+294840,MSFT,2011-02-14,27.229999542236328
+294841,MSFT,2011-02-15,26.959999084472656
+294842,MSFT,2011-02-16,27.020000457763672
+294843,MSFT,2011-02-17,27.209999084472656
+294844,MSFT,2011-02-18,27.059999465942383
+294845,MSFT,2011-02-22,26.59000015258789
+294846,MSFT,2011-02-23,26.59000015258789
+294847,MSFT,2011-02-24,26.770000457763672
+294848,MSFT,2011-02-25,26.549999237060547
+294849,MSFT,2011-02-28,26.57999992370605
+294850,MSFT,2011-03-01,26.15999984741211
+294851,MSFT,2011-03-02,26.07999992370605
+294852,MSFT,2011-03-03,26.200000762939453
+294853,MSFT,2011-03-04,25.950000762939453
+294854,MSFT,2011-03-07,25.71999931335449
+294855,MSFT,2011-03-08,25.90999984741211
+294856,MSFT,2011-03-09,25.88999938964844
+294857,MSFT,2011-03-10,25.40999984741211
+294858,MSFT,2011-03-11,25.68000030517578
+294859,MSFT,2011-03-14,25.690000534057617
+294860,MSFT,2011-03-15,25.38999938964844
+294861,MSFT,2011-03-16,24.790000915527344
+294862,MSFT,2011-03-17,24.780000686645508
+294863,MSFT,2011-03-18,24.799999237060547
+294864,MSFT,2011-03-21,25.32999992370605
+294865,MSFT,2011-03-22,25.299999237060547
+294866,MSFT,2011-03-23,25.540000915527344
+294867,MSFT,2011-03-24,25.809999465942383
+294868,MSFT,2011-03-25,25.6200008392334
+294869,MSFT,2011-03-28,25.40999984741211
+294870,MSFT,2011-03-29,25.489999771118164
+294871,MSFT,2011-03-30,25.61000061035156
+294872,MSFT,2011-03-31,25.38999938964844
+294873,MSFT,2011-04-01,25.479999542236328
+294874,MSFT,2011-04-04,25.549999237060547
+294875,MSFT,2011-04-05,25.780000686645508
+294876,MSFT,2011-04-06,26.149999618530277
+294877,MSFT,2011-04-07,26.200000762939453
+294878,MSFT,2011-04-08,26.06999969482422
+294879,MSFT,2011-04-11,25.979999542236328
+294880,MSFT,2011-04-12,25.63999938964844
+294881,MSFT,2011-04-13,25.6299991607666
+294882,MSFT,2011-04-14,25.420000076293945
+294883,MSFT,2011-04-15,25.3700008392334
+294884,MSFT,2011-04-18,25.07999992370605
+294885,MSFT,2011-04-19,25.149999618530277
+294886,MSFT,2011-04-20,25.76000022888184
+294887,MSFT,2011-04-21,25.520000457763672
+294888,MSFT,2011-04-25,25.61000061035156
+294889,MSFT,2011-04-26,26.190000534057617
+294890,MSFT,2011-04-27,26.3799991607666
+294891,MSFT,2011-04-28,26.709999084472656
+294892,MSFT,2011-04-29,25.920000076293945
+294893,MSFT,2011-05-02,25.65999984741211
+294894,MSFT,2011-05-03,25.809999465942383
+294895,MSFT,2011-05-04,26.059999465942383
+294896,MSFT,2011-05-05,25.790000915527344
+294897,MSFT,2011-05-06,25.8700008392334
+294898,MSFT,2011-05-09,25.82999992370605
+294899,MSFT,2011-05-10,25.670000076293945
+294900,MSFT,2011-05-11,25.36000061035156
+294901,MSFT,2011-05-12,25.31999969482422
+294902,MSFT,2011-05-13,25.030000686645508
+294903,MSFT,2011-05-16,24.56999969482422
+294904,MSFT,2011-05-17,24.520000457763672
+294905,MSFT,2011-05-18,24.690000534057617
+294906,MSFT,2011-05-19,24.71999931335449
+294907,MSFT,2011-05-20,24.489999771118164
+294908,MSFT,2011-05-23,24.170000076293945
+294909,MSFT,2011-05-24,24.149999618530277
+294910,MSFT,2011-05-25,24.190000534057617
+294911,MSFT,2011-05-26,24.670000076293945
+294912,MSFT,2011-05-27,24.76000022888184
+294913,MSFT,2011-05-31,25.01000022888184
+294914,MSFT,2011-06-01,24.43000030517578
+294915,MSFT,2011-06-02,24.21999931335449
+294916,MSFT,2011-06-03,23.90999984741211
+294917,MSFT,2011-06-06,24.01000022888184
+294918,MSFT,2011-06-07,24.059999465942383
+294919,MSFT,2011-06-08,23.940000534057617
+294920,MSFT,2011-06-09,23.959999084472656
+294921,MSFT,2011-06-10,23.709999084472656
+294922,MSFT,2011-06-13,24.040000915527344
+294923,MSFT,2011-06-14,24.21999931335449
+294924,MSFT,2011-06-15,23.739999771118164
+294925,MSFT,2011-06-16,24.0
+294926,MSFT,2011-06-17,24.26000022888184
+294927,MSFT,2011-06-20,24.46999931335449
+294928,MSFT,2011-06-21,24.76000022888184
+294929,MSFT,2011-06-22,24.649999618530277
+294930,MSFT,2011-06-23,24.6299991607666
+294931,MSFT,2011-06-24,24.299999237060547
+294932,MSFT,2011-06-27,25.200000762939453
+294933,MSFT,2011-06-28,25.799999237060547
+294934,MSFT,2011-06-29,25.6200008392334
+294935,MSFT,2011-06-30,26.0
+294936,MSFT,2011-07-01,26.020000457763672
+294937,MSFT,2011-07-05,26.030000686645508
+294938,MSFT,2011-07-06,26.32999992370605
+294939,MSFT,2011-07-07,26.770000457763672
+294940,MSFT,2011-07-08,26.920000076293945
+294941,MSFT,2011-07-11,26.6299991607666
+294942,MSFT,2011-07-12,26.540000915527344
+294943,MSFT,2011-07-13,26.6299991607666
+294944,MSFT,2011-07-14,26.46999931335449
+294945,MSFT,2011-07-15,26.780000686645508
+294946,MSFT,2011-07-18,26.59000015258789
+294947,MSFT,2011-07-19,27.540000915527344
+294948,MSFT,2011-07-20,27.059999465942383
+294949,MSFT,2011-07-21,27.100000381469727
+294950,MSFT,2011-07-22,27.530000686645508
+294951,MSFT,2011-07-25,27.90999984741211
+294952,MSFT,2011-07-26,28.07999992370605
+294953,MSFT,2011-07-27,27.32999992370605
+294954,MSFT,2011-07-28,27.71999931335449
+294955,MSFT,2011-07-29,27.399999618530277
+294956,MSFT,2011-08-01,27.270000457763672
+294957,MSFT,2011-08-02,26.799999237060547
+294958,MSFT,2011-08-03,26.920000076293945
+294959,MSFT,2011-08-04,25.940000534057617
+294960,MSFT,2011-08-05,25.68000030517578
+294961,MSFT,2011-08-08,24.479999542236328
+294962,MSFT,2011-08-09,25.57999992370605
+294963,MSFT,2011-08-10,24.200000762939453
+294964,MSFT,2011-08-11,25.190000534057617
+294965,MSFT,2011-08-12,25.100000381469727
+294966,MSFT,2011-08-15,25.51000022888184
+294967,MSFT,2011-08-16,25.350000381469727
+294968,MSFT,2011-08-17,25.25
+294969,MSFT,2011-08-18,24.670000076293945
+294970,MSFT,2011-08-19,24.049999237060547
+294971,MSFT,2011-08-22,23.979999542236328
+294972,MSFT,2011-08-23,24.71999931335449
+294973,MSFT,2011-08-24,24.899999618530277
+294974,MSFT,2011-08-25,24.56999969482422
+294975,MSFT,2011-08-26,25.25
+294976,MSFT,2011-08-29,25.84000015258789
+294977,MSFT,2011-08-30,26.229999542236328
+294978,MSFT,2011-08-31,26.600000381469727
+294979,MSFT,2011-09-01,26.209999084472656
+294980,MSFT,2011-09-02,25.799999237060547
+294981,MSFT,2011-09-06,25.51000022888184
+294982,MSFT,2011-09-07,26.0
+294983,MSFT,2011-09-08,26.21999931335449
+294984,MSFT,2011-09-09,25.739999771118164
+294985,MSFT,2011-09-12,25.88999938964844
+294986,MSFT,2011-09-13,26.040000915527344
+294987,MSFT,2011-09-14,26.5
+294988,MSFT,2011-09-15,26.989999771118164
+294989,MSFT,2011-09-16,27.1200008392334
+294990,MSFT,2011-09-19,27.209999084472656
+294991,MSFT,2011-09-20,26.979999542236328
+294992,MSFT,2011-09-21,25.989999771118164
+294993,MSFT,2011-09-22,25.059999465942383
+294994,MSFT,2011-09-23,25.059999465942383
+294995,MSFT,2011-09-26,25.440000534057617
+294996,MSFT,2011-09-27,25.670000076293945
+294997,MSFT,2011-09-28,25.57999992370605
+294998,MSFT,2011-09-29,25.450000762939453
+294999,MSFT,2011-09-30,24.88999938964844
+295000,MSFT,2011-10-03,24.530000686645508
+295001,MSFT,2011-10-04,25.34000015258789
+295002,MSFT,2011-10-05,25.88999938964844
+295003,MSFT,2011-10-06,26.34000015258789
+295004,MSFT,2011-10-07,26.25
+295005,MSFT,2011-10-10,26.940000534057617
+295006,MSFT,2011-10-11,27.0
+295007,MSFT,2011-10-12,26.959999084472656
+295008,MSFT,2011-10-13,27.18000030517578
+295009,MSFT,2011-10-14,27.270000457763672
+295010,MSFT,2011-10-17,26.979999542236328
+295011,MSFT,2011-10-18,27.309999465942383
+295012,MSFT,2011-10-19,27.1299991607666
+295013,MSFT,2011-10-20,27.040000915527344
+295014,MSFT,2011-10-21,27.15999984741211
+295015,MSFT,2011-10-24,27.190000534057617
+295016,MSFT,2011-10-25,26.809999465942383
+295017,MSFT,2011-10-26,26.59000015258789
+295018,MSFT,2011-10-27,27.25
+295019,MSFT,2011-10-28,26.979999542236328
+295020,MSFT,2011-10-31,26.6299991607666
+295021,MSFT,2011-11-01,25.989999771118164
+295022,MSFT,2011-11-02,26.01000022888184
+295023,MSFT,2011-11-03,26.530000686645508
+295024,MSFT,2011-11-04,26.25
+295025,MSFT,2011-11-07,26.799999237060547
+295026,MSFT,2011-11-08,27.15999984741211
+295027,MSFT,2011-11-09,26.200000762939453
+295028,MSFT,2011-11-10,26.280000686645508
+295029,MSFT,2011-11-11,26.90999984741211
+295030,MSFT,2011-11-14,26.76000022888184
+295031,MSFT,2011-11-15,26.739999771118164
+295032,MSFT,2011-11-16,26.06999969482422
+295033,MSFT,2011-11-17,25.540000915527344
+295034,MSFT,2011-11-18,25.299999237060547
+295035,MSFT,2011-11-21,25.0
+295036,MSFT,2011-11-22,24.790000915527344
+295037,MSFT,2011-11-23,24.46999931335449
+295038,MSFT,2011-11-25,24.299999237060547
+295039,MSFT,2011-11-28,24.8700008392334
+295040,MSFT,2011-11-29,24.84000015258789
+295041,MSFT,2011-11-30,25.57999992370605
+295042,MSFT,2011-12-01,25.280000686645508
+295043,MSFT,2011-12-02,25.21999931335449
+295044,MSFT,2011-12-05,25.700000762939453
+295045,MSFT,2011-12-06,25.65999984741211
+295046,MSFT,2011-12-07,25.600000381469727
+295047,MSFT,2011-12-08,25.399999618530277
+295048,MSFT,2011-12-09,25.700000762939453
+295049,MSFT,2011-12-12,25.51000022888184
+295050,MSFT,2011-12-13,25.76000022888184
+295051,MSFT,2011-12-14,25.59000015258789
+295052,MSFT,2011-12-15,25.559999465942383
+295053,MSFT,2011-12-16,26.0
+295054,MSFT,2011-12-19,25.530000686645508
+295055,MSFT,2011-12-20,26.030000686645508
+295056,MSFT,2011-12-21,25.76000022888184
+295057,MSFT,2011-12-22,25.809999465942383
+295058,MSFT,2011-12-23,26.030000686645508
+295059,MSFT,2011-12-27,26.040000915527344
+295060,MSFT,2011-12-28,25.81999969482422
+295061,MSFT,2011-12-29,26.020000457763672
+295062,MSFT,2011-12-30,25.959999084472656
+295063,MSFT,2012-01-03,26.770000457763672
+295064,MSFT,2012-01-04,27.399999618530277
+295065,MSFT,2012-01-05,27.68000030517578
+295066,MSFT,2012-01-06,28.11000061035156
+295067,MSFT,2012-01-09,27.739999771118164
+295068,MSFT,2012-01-10,27.84000015258789
+295069,MSFT,2012-01-11,27.71999931335449
+295070,MSFT,2012-01-12,28.0
+295071,MSFT,2012-01-13,28.25
+295072,MSFT,2012-01-17,28.26000022888184
+295073,MSFT,2012-01-18,28.229999542236328
+295074,MSFT,2012-01-19,28.1200008392334
+295075,MSFT,2012-01-20,29.709999084472656
+295076,MSFT,2012-01-23,29.729999542236328
+295077,MSFT,2012-01-24,29.34000015258789
+295078,MSFT,2012-01-25,29.559999465942383
+295079,MSFT,2012-01-26,29.5
+295080,MSFT,2012-01-27,29.229999542236328
+295081,MSFT,2012-01-30,29.61000061035156
+295082,MSFT,2012-01-31,29.530000686645508
+295083,MSFT,2012-02-01,29.88999938964844
+295084,MSFT,2012-02-02,29.950000762939453
+295085,MSFT,2012-02-03,30.239999771118164
+295086,MSFT,2012-02-06,30.200000762939453
+295087,MSFT,2012-02-07,30.350000381469727
+295088,MSFT,2012-02-08,30.65999984741211
+295089,MSFT,2012-02-09,30.770000457763672
+295090,MSFT,2012-02-10,30.5
+295091,MSFT,2012-02-13,30.57999992370605
+295092,MSFT,2012-02-14,30.25
+295093,MSFT,2012-02-15,30.049999237060547
+295094,MSFT,2012-02-16,31.290000915527344
+295095,MSFT,2012-02-17,31.25
+295096,MSFT,2012-02-21,31.440000534057617
+295097,MSFT,2012-02-22,31.270000457763672
+295098,MSFT,2012-02-23,31.3700008392334
+295099,MSFT,2012-02-24,31.479999542236328
+295100,MSFT,2012-02-27,31.350000381469727
+295101,MSFT,2012-02-28,31.8700008392334
+295102,MSFT,2012-02-29,31.739999771118164
+295103,MSFT,2012-03-01,32.290000915527344
+295104,MSFT,2012-03-02,32.08000183105469
+295105,MSFT,2012-03-05,31.799999237060547
+295106,MSFT,2012-03-06,31.559999465942383
+295107,MSFT,2012-03-07,31.84000015258789
+295108,MSFT,2012-03-08,32.0099983215332
+295109,MSFT,2012-03-09,31.989999771118164
+295110,MSFT,2012-03-12,32.040000915527344
+295111,MSFT,2012-03-13,32.66999816894531
+295112,MSFT,2012-03-14,32.77000045776367
+295113,MSFT,2012-03-15,32.849998474121094
+295114,MSFT,2012-03-16,32.599998474121094
+295115,MSFT,2012-03-19,32.20000076293945
+295116,MSFT,2012-03-20,31.989999771118164
+295117,MSFT,2012-03-21,31.90999984741211
+295118,MSFT,2012-03-22,32.0
+295119,MSFT,2012-03-23,32.0099983215332
+295120,MSFT,2012-03-26,32.59000015258789
+295121,MSFT,2012-03-27,32.52000045776367
+295122,MSFT,2012-03-28,32.189998626708984
+295123,MSFT,2012-03-29,32.119998931884766
+295124,MSFT,2012-03-30,32.2599983215332
+295125,MSFT,2012-04-02,32.290000915527344
+295126,MSFT,2012-04-03,31.940000534057617
+295127,MSFT,2012-04-04,31.209999084472656
+295128,MSFT,2012-04-05,31.520000457763672
+295129,MSFT,2012-04-09,31.100000381469727
+295130,MSFT,2012-04-10,30.46999931335449
+295131,MSFT,2012-04-11,30.350000381469727
+295132,MSFT,2012-04-12,30.979999542236328
+295133,MSFT,2012-04-13,30.809999465942383
+295134,MSFT,2012-04-16,31.07999992370605
+295135,MSFT,2012-04-17,31.440000534057617
+295136,MSFT,2012-04-18,31.13999938964844
+295137,MSFT,2012-04-19,31.01000022888184
+295138,MSFT,2012-04-20,32.41999816894531
+295139,MSFT,2012-04-23,32.119998931884766
+295140,MSFT,2012-04-24,31.920000076293945
+295141,MSFT,2012-04-25,32.20000076293945
+295142,MSFT,2012-04-26,32.11000061035156
+295143,MSFT,2012-04-27,31.979999542236328
+295144,MSFT,2012-04-30,32.02000045776367
+295145,MSFT,2012-05-01,32.0099983215332
+295146,MSFT,2012-05-02,31.799999237060547
+295147,MSFT,2012-05-03,31.76000022888184
+295148,MSFT,2012-05-04,30.979999542236328
+295149,MSFT,2012-05-07,30.649999618530277
+295150,MSFT,2012-05-08,30.5
+295151,MSFT,2012-05-09,30.76000022888184
+295152,MSFT,2012-05-10,30.739999771118164
+295153,MSFT,2012-05-11,31.15999984741211
+295154,MSFT,2012-05-14,30.68000030517578
+295155,MSFT,2012-05-15,30.209999084472656
+295156,MSFT,2012-05-16,29.899999618530277
+295157,MSFT,2012-05-17,29.71999931335449
+295158,MSFT,2012-05-18,29.270000457763672
+295159,MSFT,2012-05-21,29.75
+295160,MSFT,2012-05-22,29.76000022888184
+295161,MSFT,2012-05-23,29.11000061035156
+295162,MSFT,2012-05-24,29.06999969482422
+295163,MSFT,2012-05-25,29.059999465942383
+295164,MSFT,2012-05-29,29.559999465942383
+295165,MSFT,2012-05-30,29.34000015258789
+295166,MSFT,2012-05-31,29.190000534057617
+295167,MSFT,2012-06-01,28.450000762939453
+295168,MSFT,2012-06-04,28.549999237060547
+295169,MSFT,2012-06-05,28.51000022888184
+295170,MSFT,2012-06-06,29.350000381469727
+295171,MSFT,2012-06-07,29.229999542236328
+295172,MSFT,2012-06-08,29.649999618530277
+295173,MSFT,2012-06-11,28.899999618530277
+295174,MSFT,2012-06-12,29.290000915527344
+295175,MSFT,2012-06-13,29.1299991607666
+295176,MSFT,2012-06-14,29.34000015258789
+295177,MSFT,2012-06-15,30.020000457763672
+295178,MSFT,2012-06-18,29.84000015258789
+295179,MSFT,2012-06-19,30.700000762939453
+295180,MSFT,2012-06-20,30.93000030517578
+295181,MSFT,2012-06-21,30.13999938964844
+295182,MSFT,2012-06-22,30.700000762939453
+295183,MSFT,2012-06-25,29.8700008392334
+295184,MSFT,2012-06-26,30.020000457763672
+295185,MSFT,2012-06-27,30.170000076293945
+295186,MSFT,2012-06-28,29.90999984741211
+295187,MSFT,2012-06-29,30.59000015258789
+295188,MSFT,2012-07-02,30.559999465942383
+295189,MSFT,2012-07-03,30.76000022888184
+295190,MSFT,2012-07-05,30.700000762939453
+295191,MSFT,2012-07-06,30.190000534057617
+295192,MSFT,2012-07-09,30.0
+295193,MSFT,2012-07-10,29.739999771118164
+295194,MSFT,2012-07-11,29.299999237060547
+295195,MSFT,2012-07-12,28.6299991607666
+295196,MSFT,2012-07-13,29.38999938964844
+295197,MSFT,2012-07-16,29.440000534057617
+295198,MSFT,2012-07-17,29.65999984741211
+295199,MSFT,2012-07-18,30.450000762939453
+295200,MSFT,2012-07-19,30.670000076293945
+295201,MSFT,2012-07-20,30.1200008392334
+295202,MSFT,2012-07-23,29.280000686645508
+295203,MSFT,2012-07-24,29.149999618530277
+295204,MSFT,2012-07-25,28.82999992370605
+295205,MSFT,2012-07-26,29.15999984741211
+295206,MSFT,2012-07-27,29.76000022888184
+295207,MSFT,2012-07-30,29.63999938964844
+295208,MSFT,2012-07-31,29.46999931335449
+295209,MSFT,2012-08-01,29.40999984741211
+295210,MSFT,2012-08-02,29.190000534057617
+295211,MSFT,2012-08-03,29.75
+295212,MSFT,2012-08-06,29.950000762939453
+295213,MSFT,2012-08-07,30.26000022888184
+295214,MSFT,2012-08-08,30.32999992370605
+295215,MSFT,2012-08-09,30.5
+295216,MSFT,2012-08-10,30.420000076293945
+295217,MSFT,2012-08-13,30.38999938964844
+295218,MSFT,2012-08-14,30.1299991607666
+295219,MSFT,2012-08-15,30.200000762939453
+295220,MSFT,2012-08-16,30.780000686645508
+295221,MSFT,2012-08-17,30.899999618530277
+295222,MSFT,2012-08-20,30.739999771118164
+295223,MSFT,2012-08-21,30.799999237060547
+295224,MSFT,2012-08-22,30.540000915527344
+295225,MSFT,2012-08-23,30.26000022888184
+295226,MSFT,2012-08-24,30.559999465942383
+295227,MSFT,2012-08-27,30.690000534057617
+295228,MSFT,2012-08-28,30.6299991607666
+295229,MSFT,2012-08-29,30.649999618530277
+295230,MSFT,2012-08-30,30.31999969482422
+295231,MSFT,2012-08-31,30.81999969482422
+295232,MSFT,2012-09-04,30.38999938964844
+295233,MSFT,2012-09-05,30.38999938964844
+295234,MSFT,2012-09-06,31.350000381469727
+295235,MSFT,2012-09-07,30.950000762939453
+295236,MSFT,2012-09-10,30.71999931335449
+295237,MSFT,2012-09-11,30.790000915527344
+295238,MSFT,2012-09-12,30.780000686645508
+295239,MSFT,2012-09-13,30.940000534057617
+295240,MSFT,2012-09-14,31.209999084472656
+295241,MSFT,2012-09-17,31.209999084472656
+295242,MSFT,2012-09-18,31.18000030517578
+295243,MSFT,2012-09-19,31.049999237060547
+295244,MSFT,2012-09-20,31.450000762939453
+295245,MSFT,2012-09-21,31.190000534057617
+295246,MSFT,2012-09-24,30.780000686645508
+295247,MSFT,2012-09-25,30.38999938964844
+295248,MSFT,2012-09-26,30.170000076293945
+295249,MSFT,2012-09-27,30.15999984741211
+295250,MSFT,2012-09-28,29.76000022888184
+295251,MSFT,2012-10-01,29.489999771118164
+295252,MSFT,2012-10-02,29.65999984741211
+295253,MSFT,2012-10-03,29.86000061035156
+295254,MSFT,2012-10-04,30.030000686645508
+295255,MSFT,2012-10-05,29.850000381469727
+295256,MSFT,2012-10-08,29.780000686645508
+295257,MSFT,2012-10-09,29.280000686645508
+295258,MSFT,2012-10-10,28.979999542236328
+295259,MSFT,2012-10-11,28.950000762939453
+295260,MSFT,2012-10-12,29.200000762939453
+295261,MSFT,2012-10-15,29.51000022888184
+295262,MSFT,2012-10-16,29.489999771118164
+295263,MSFT,2012-10-17,29.59000015258789
+295264,MSFT,2012-10-18,29.5
+295265,MSFT,2012-10-19,28.63999938964844
+295266,MSFT,2012-10-22,28.0
+295267,MSFT,2012-10-23,28.049999237060547
+295268,MSFT,2012-10-24,27.899999618530277
+295269,MSFT,2012-10-25,27.8799991607666
+295270,MSFT,2012-10-26,28.209999084472656
+295271,MSFT,2012-10-31,28.540000915527344
+295272,MSFT,2012-11-01,29.520000457763672
+295273,MSFT,2012-11-02,29.5
+295274,MSFT,2012-11-05,29.6299991607666
+295275,MSFT,2012-11-06,29.86000061035156
+295276,MSFT,2012-11-07,29.07999992370605
+295277,MSFT,2012-11-08,28.809999465942383
+295278,MSFT,2012-11-09,28.82999992370605
+295279,MSFT,2012-11-12,28.21999931335449
+295280,MSFT,2012-11-13,27.09000015258789
+295281,MSFT,2012-11-14,26.84000015258789
+295282,MSFT,2012-11-15,26.65999984741211
+295283,MSFT,2012-11-16,26.520000457763672
+295284,MSFT,2012-11-19,26.729999542236328
+295285,MSFT,2012-11-20,26.709999084472656
+295286,MSFT,2012-11-21,26.950000762939453
+295287,MSFT,2012-11-23,27.700000762939453
+295288,MSFT,2012-11-26,27.38999938964844
+295289,MSFT,2012-11-27,27.07999992370605
+295290,MSFT,2012-11-28,27.36000061035156
+295291,MSFT,2012-11-29,26.950000762939453
+295292,MSFT,2012-11-30,26.6200008392334
+295293,MSFT,2012-12-03,26.43000030517578
+295294,MSFT,2012-12-04,26.3700008392334
+295295,MSFT,2012-12-05,26.670000076293945
+295296,MSFT,2012-12-06,26.729999542236328
+295297,MSFT,2012-12-07,26.459999084472656
+295298,MSFT,2012-12-10,26.940000534057617
+295299,MSFT,2012-12-11,27.31999969482422
+295300,MSFT,2012-12-12,27.239999771118164
+295301,MSFT,2012-12-13,27.11000061035156
+295302,MSFT,2012-12-14,26.809999465942383
+295303,MSFT,2012-12-17,27.100000381469727
+295304,MSFT,2012-12-18,27.559999465942383
+295305,MSFT,2012-12-19,27.309999465942383
+295306,MSFT,2012-12-20,27.68000030517578
+295307,MSFT,2012-12-21,27.450000762939453
+295308,MSFT,2012-12-24,27.059999465942383
+295309,MSFT,2012-12-26,26.86000061035156
+295310,MSFT,2012-12-27,26.959999084472656
+295311,MSFT,2012-12-28,26.549999237060547
+295312,MSFT,2012-12-31,26.709999084472656
+295313,MSFT,2013-01-02,27.6200008392334
+295314,MSFT,2013-01-03,27.25
+295315,MSFT,2013-01-04,26.739999771118164
+295316,MSFT,2013-01-07,26.690000534057617
+295317,MSFT,2013-01-08,26.549999237060547
+295318,MSFT,2013-01-09,26.700000762939453
+295319,MSFT,2013-01-10,26.459999084472656
+295320,MSFT,2013-01-11,26.82999992370605
+295321,MSFT,2013-01-14,26.88999938964844
+295322,MSFT,2013-01-15,27.209999084472656
+295323,MSFT,2013-01-16,27.040000915527344
+295324,MSFT,2013-01-17,27.25
+295325,MSFT,2013-01-18,27.25
+295326,MSFT,2013-01-22,27.149999618530277
+295327,MSFT,2013-01-23,27.61000061035156
+295328,MSFT,2013-01-24,27.6299991607666
+295329,MSFT,2013-01-25,27.8799991607666
+295330,MSFT,2013-01-28,27.90999984741211
+295331,MSFT,2013-01-29,28.01000022888184
+295332,MSFT,2013-01-30,27.850000381469727
+295333,MSFT,2013-01-31,27.450000762939453
+295334,MSFT,2013-02-01,27.93000030517578
+295335,MSFT,2013-02-04,27.440000534057617
+295336,MSFT,2013-02-05,27.5
+295337,MSFT,2013-02-06,27.34000015258789
+295338,MSFT,2013-02-07,27.280000686645508
+295339,MSFT,2013-02-08,27.549999237060547
+295340,MSFT,2013-02-11,27.86000061035156
+295341,MSFT,2013-02-12,27.8799991607666
+295342,MSFT,2013-02-13,28.030000686645508
+295343,MSFT,2013-02-14,28.040000915527344
+295344,MSFT,2013-02-15,28.01000022888184
+295345,MSFT,2013-02-19,28.049999237060547
+295346,MSFT,2013-02-20,27.8700008392334
+295347,MSFT,2013-02-21,27.489999771118164
+295348,MSFT,2013-02-22,27.76000022888184
+295349,MSFT,2013-02-25,27.3700008392334
+295350,MSFT,2013-02-26,27.3700008392334
+295351,MSFT,2013-02-27,27.809999465942383
+295352,MSFT,2013-02-28,27.799999237060547
+295353,MSFT,2013-03-01,27.950000762939453
+295354,MSFT,2013-03-04,28.149999618530277
+295355,MSFT,2013-03-05,28.350000381469727
+295356,MSFT,2013-03-06,28.09000015258789
+295357,MSFT,2013-03-07,28.13999938964844
+295358,MSFT,2013-03-08,28.0
+295359,MSFT,2013-03-11,27.8700008392334
+295360,MSFT,2013-03-12,27.90999984741211
+295361,MSFT,2013-03-13,27.920000076293945
+295362,MSFT,2013-03-14,28.13999938964844
+295363,MSFT,2013-03-15,28.040000915527344
+295364,MSFT,2013-03-18,28.100000381469727
+295365,MSFT,2013-03-19,28.18000030517578
+295366,MSFT,2013-03-20,28.31999969482422
+295367,MSFT,2013-03-21,28.11000061035156
+295368,MSFT,2013-03-22,28.25
+295369,MSFT,2013-03-25,28.15999984741211
+295370,MSFT,2013-03-26,28.15999984741211
+295371,MSFT,2013-03-27,28.3700008392334
+295372,MSFT,2013-03-28,28.61000061035156
+295373,MSFT,2013-04-01,28.61000061035156
+295374,MSFT,2013-04-02,28.799999237060547
+295375,MSFT,2013-04-03,28.559999465942383
+295376,MSFT,2013-04-04,28.600000381469727
+295377,MSFT,2013-04-05,28.700000762939453
+295378,MSFT,2013-04-08,28.59000015258789
+295379,MSFT,2013-04-09,29.61000061035156
+295380,MSFT,2013-04-10,30.280000686645508
+295381,MSFT,2013-04-11,28.940000534057617
+295382,MSFT,2013-04-12,28.790000915527344
+295383,MSFT,2013-04-15,28.690000534057617
+295384,MSFT,2013-04-16,28.96999931335449
+295385,MSFT,2013-04-17,28.82999992370605
+295386,MSFT,2013-04-18,28.790000915527344
+295387,MSFT,2013-04-19,29.770000457763672
+295388,MSFT,2013-04-22,30.82999992370605
+295389,MSFT,2013-04-23,30.600000381469727
+295390,MSFT,2013-04-24,31.76000022888184
+295391,MSFT,2013-04-25,31.940000534057617
+295392,MSFT,2013-04-26,31.790000915527344
+295393,MSFT,2013-04-29,32.61000061035156
+295394,MSFT,2013-04-30,33.099998474121094
+295395,MSFT,2013-05-01,32.720001220703125
+295396,MSFT,2013-05-02,33.15999984741211
+295397,MSFT,2013-05-03,33.4900016784668
+295398,MSFT,2013-05-06,33.75
+295399,MSFT,2013-05-07,33.310001373291016
+295400,MSFT,2013-05-08,32.9900016784668
+295401,MSFT,2013-05-09,32.65999984741211
+295402,MSFT,2013-05-10,32.689998626708984
+295403,MSFT,2013-05-13,33.029998779296875
+295404,MSFT,2013-05-14,33.529998779296875
+295405,MSFT,2013-05-15,33.849998474121094
+295406,MSFT,2013-05-16,34.08000183105469
+295407,MSFT,2013-05-17,34.869998931884766
+295408,MSFT,2013-05-20,35.08000183105469
+295409,MSFT,2013-05-21,34.849998474121094
+295410,MSFT,2013-05-22,34.61000061035156
+295411,MSFT,2013-05-23,34.150001525878906
+295412,MSFT,2013-05-24,34.27000045776367
+295413,MSFT,2013-05-28,35.02000045776367
+295414,MSFT,2013-05-29,34.880001068115234
+295415,MSFT,2013-05-30,35.029998779296875
+295416,MSFT,2013-05-31,34.900001525878906
+295417,MSFT,2013-06-03,35.59000015258789
+295418,MSFT,2013-06-04,34.9900016784668
+295419,MSFT,2013-06-05,34.779998779296875
+295420,MSFT,2013-06-06,34.959999084472656
+295421,MSFT,2013-06-07,35.66999816894531
+295422,MSFT,2013-06-10,35.470001220703125
+295423,MSFT,2013-06-11,34.84000015258789
+295424,MSFT,2013-06-12,35.0
+295425,MSFT,2013-06-13,34.720001220703125
+295426,MSFT,2013-06-14,34.400001525878906
+295427,MSFT,2013-06-17,35.0
+295428,MSFT,2013-06-18,34.97999954223633
+295429,MSFT,2013-06-19,34.59000015258789
+295430,MSFT,2013-06-20,33.4900016784668
+295431,MSFT,2013-06-21,33.27000045776367
+295432,MSFT,2013-06-24,33.720001220703125
+295433,MSFT,2013-06-25,33.66999816894531
+295434,MSFT,2013-06-26,34.349998474121094
+295435,MSFT,2013-06-27,34.619998931884766
+295436,MSFT,2013-06-28,34.540000915527344
+295437,MSFT,2013-07-01,34.36000061035156
+295438,MSFT,2013-07-02,33.939998626708984
+295439,MSFT,2013-07-03,34.0099983215332
+295440,MSFT,2013-07-05,34.209999084472656
+295441,MSFT,2013-07-08,34.33000183105469
+295442,MSFT,2013-07-09,34.349998474121094
+295443,MSFT,2013-07-10,34.70000076293945
+295444,MSFT,2013-07-11,35.689998626708984
+295445,MSFT,2013-07-12,35.66999816894531
+295446,MSFT,2013-07-15,36.16999816894531
+295447,MSFT,2013-07-16,36.27000045776367
+295448,MSFT,2013-07-17,35.7400016784668
+295449,MSFT,2013-07-18,35.439998626708984
+295450,MSFT,2013-07-19,31.399999618530277
+295451,MSFT,2013-07-22,32.0099983215332
+295452,MSFT,2013-07-23,31.81999969482422
+295453,MSFT,2013-07-24,31.959999084472656
+295454,MSFT,2013-07-25,31.38999938964844
+295455,MSFT,2013-07-26,31.6200008392334
+295456,MSFT,2013-07-29,31.540000915527344
+295457,MSFT,2013-07-30,31.850000381469727
+295458,MSFT,2013-07-31,31.84000015258789
+295459,MSFT,2013-08-01,31.670000076293945
+295460,MSFT,2013-08-02,31.88999938964844
+295461,MSFT,2013-08-05,31.700000762939453
+295462,MSFT,2013-08-06,31.57999992370605
+295463,MSFT,2013-08-07,32.060001373291016
+295464,MSFT,2013-08-08,32.88999938964844
+295465,MSFT,2013-08-09,32.70000076293945
+295466,MSFT,2013-08-12,32.869998931884766
+295467,MSFT,2013-08-13,32.22999954223633
+295468,MSFT,2013-08-14,32.349998474121094
+295469,MSFT,2013-08-15,31.790000915527344
+295470,MSFT,2013-08-16,31.799999237060547
+295471,MSFT,2013-08-19,31.38999938964844
+295472,MSFT,2013-08-20,31.6200008392334
+295473,MSFT,2013-08-21,31.61000061035156
+295474,MSFT,2013-08-22,32.38999938964844
+295475,MSFT,2013-08-23,34.75
+295476,MSFT,2013-08-26,34.150001525878906
+295477,MSFT,2013-08-27,33.2599983215332
+295478,MSFT,2013-08-28,33.02000045776367
+295479,MSFT,2013-08-29,33.54999923706055
+295480,MSFT,2013-08-30,33.400001525878906
+295481,MSFT,2013-09-03,31.8799991607666
+295482,MSFT,2013-09-04,31.200000762939453
+295483,MSFT,2013-09-05,31.229999542236328
+295484,MSFT,2013-09-06,31.149999618530277
+295485,MSFT,2013-09-09,31.65999984741211
+295486,MSFT,2013-09-10,32.38999938964844
+295487,MSFT,2013-09-11,32.7400016784668
+295488,MSFT,2013-09-12,32.689998626708984
+295489,MSFT,2013-09-13,33.029998779296875
+295490,MSFT,2013-09-16,32.79999923706055
+295491,MSFT,2013-09-17,32.93000030517578
+295492,MSFT,2013-09-18,33.31999969482422
+295493,MSFT,2013-09-19,33.63999938964844
+295494,MSFT,2013-09-20,32.790000915527344
+295495,MSFT,2013-09-23,32.7400016784668
+295496,MSFT,2013-09-24,32.45000076293945
+295497,MSFT,2013-09-25,32.5099983215332
+295498,MSFT,2013-09-26,32.77000045776367
+295499,MSFT,2013-09-27,33.27000045776367
+295500,MSFT,2013-09-30,33.279998779296875
+295501,MSFT,2013-10-01,33.58000183105469
+295502,MSFT,2013-10-02,33.91999816894531
+295503,MSFT,2013-10-03,33.86000061035156
+295504,MSFT,2013-10-04,33.880001068115234
+295505,MSFT,2013-10-07,33.29999923706055
+295506,MSFT,2013-10-08,33.0099983215332
+295507,MSFT,2013-10-09,33.06999969482422
+295508,MSFT,2013-10-10,33.7599983215332
+295509,MSFT,2013-10-11,34.130001068115234
+295510,MSFT,2013-10-14,34.45000076293945
+295511,MSFT,2013-10-15,34.4900016784668
+295512,MSFT,2013-10-16,34.63999938964844
+295513,MSFT,2013-10-17,34.91999816894531
+295514,MSFT,2013-10-18,34.959999084472656
+295515,MSFT,2013-10-21,34.9900016784668
+295516,MSFT,2013-10-22,34.58000183105469
+295517,MSFT,2013-10-23,33.7599983215332
+295518,MSFT,2013-10-24,33.720001220703125
+295519,MSFT,2013-10-25,35.72999954223633
+295520,MSFT,2013-10-28,35.56999969482422
+295521,MSFT,2013-10-29,35.52000045776367
+295522,MSFT,2013-10-30,35.540000915527344
+295523,MSFT,2013-10-31,35.40999984741211
+295524,MSFT,2013-11-01,35.529998779296875
+295525,MSFT,2013-11-04,35.939998626708984
+295526,MSFT,2013-11-05,36.63999938964844
+295527,MSFT,2013-11-06,38.18000030517578
+295528,MSFT,2013-11-07,37.5
+295529,MSFT,2013-11-08,37.77999877929688
+295530,MSFT,2013-11-11,37.59000015258789
+295531,MSFT,2013-11-12,37.36000061035156
+295532,MSFT,2013-11-13,38.15999984741211
+295533,MSFT,2013-11-14,38.02000045776367
+295534,MSFT,2013-11-15,37.84000015258789
+295535,MSFT,2013-11-18,37.20000076293945
+295536,MSFT,2013-11-19,36.7400016784668
+295537,MSFT,2013-11-20,37.08000183105469
+295538,MSFT,2013-11-21,37.400001525878906
+295539,MSFT,2013-11-22,37.56999969482422
+295540,MSFT,2013-11-25,37.63999938964844
+295541,MSFT,2013-11-26,37.34999847412109
+295542,MSFT,2013-11-27,37.59999847412109
+295543,MSFT,2013-11-29,38.130001068115234
+295544,MSFT,2013-12-02,38.45000076293945
+295545,MSFT,2013-12-03,38.310001373291016
+295546,MSFT,2013-12-04,38.93999862670898
+295547,MSFT,2013-12-05,38.0
+295548,MSFT,2013-12-06,38.36000061035156
+295549,MSFT,2013-12-09,38.709999084472656
+295550,MSFT,2013-12-10,38.11000061035156
+295551,MSFT,2013-12-11,37.61000061035156
+295552,MSFT,2013-12-12,37.220001220703125
+295553,MSFT,2013-12-13,36.68999862670898
+295554,MSFT,2013-12-16,36.88999938964844
+295555,MSFT,2013-12-17,36.52000045776367
+295556,MSFT,2013-12-18,36.58000183105469
+295557,MSFT,2013-12-19,36.25
+295558,MSFT,2013-12-20,36.79999923706055
+295559,MSFT,2013-12-23,36.619998931884766
+295560,MSFT,2013-12-24,37.08000183105469
+295561,MSFT,2013-12-26,37.43999862670898
+295562,MSFT,2013-12-27,37.290000915527344
+295563,MSFT,2013-12-30,37.290000915527344
+295564,MSFT,2013-12-31,37.40999984741211
+295565,MSFT,2014-01-02,37.15999984741211
+295566,MSFT,2014-01-03,36.90999984741211
+295567,MSFT,2014-01-06,36.130001068115234
+295568,MSFT,2014-01-07,36.40999984741211
+295569,MSFT,2014-01-08,35.7599983215332
+295570,MSFT,2014-01-09,35.529998779296875
+295571,MSFT,2014-01-10,36.040000915527344
+295572,MSFT,2014-01-13,34.97999954223633
+295573,MSFT,2014-01-14,35.779998779296875
+295574,MSFT,2014-01-15,36.7599983215332
+295575,MSFT,2014-01-16,36.88999938964844
+295576,MSFT,2014-01-17,36.380001068115234
+295577,MSFT,2014-01-21,36.16999816894531
+295578,MSFT,2014-01-22,35.93000030517578
+295579,MSFT,2014-01-23,36.060001373291016
+295580,MSFT,2014-01-24,36.810001373291016
+295581,MSFT,2014-01-27,36.02999877929688
+295582,MSFT,2014-01-28,36.27000045776367
+295583,MSFT,2014-01-29,36.65999984741211
+295584,MSFT,2014-01-30,36.86000061035156
+295585,MSFT,2014-01-31,37.84000015258789
+295586,MSFT,2014-02-03,36.47999954223633
+295587,MSFT,2014-02-04,36.34999847412109
+295588,MSFT,2014-02-05,35.81999969482422
+295589,MSFT,2014-02-06,36.18000030517578
+295590,MSFT,2014-02-07,36.560001373291016
+295591,MSFT,2014-02-10,36.79999923706055
+295592,MSFT,2014-02-11,37.16999816894531
+295593,MSFT,2014-02-12,37.470001220703125
+295594,MSFT,2014-02-13,37.61000061035156
+295595,MSFT,2014-02-14,37.619998931884766
+295596,MSFT,2014-02-18,37.41999816894531
+295597,MSFT,2014-02-19,37.5099983215332
+295598,MSFT,2014-02-20,37.75
+295599,MSFT,2014-02-21,37.97999954223633
+295600,MSFT,2014-02-24,37.68999862670898
+295601,MSFT,2014-02-25,37.540000915527344
+295602,MSFT,2014-02-26,37.470001220703125
+295603,MSFT,2014-02-27,37.86000061035156
+295604,MSFT,2014-02-28,38.310001373291016
+295605,MSFT,2014-03-03,37.77999877929688
+295606,MSFT,2014-03-04,38.40999984741211
+295607,MSFT,2014-03-05,38.11000061035156
+295608,MSFT,2014-03-06,38.150001525878906
+295609,MSFT,2014-03-07,37.900001525878906
+295610,MSFT,2014-03-10,37.81999969482422
+295611,MSFT,2014-03-11,38.02000045776367
+295612,MSFT,2014-03-12,38.27000045776367
+295613,MSFT,2014-03-13,37.88999938964844
+295614,MSFT,2014-03-14,37.70000076293945
+295615,MSFT,2014-03-17,38.04999923706055
+295616,MSFT,2014-03-18,39.54999923706055
+295617,MSFT,2014-03-19,39.27000045776367
+295618,MSFT,2014-03-20,40.33000183105469
+295619,MSFT,2014-03-21,40.15999984741211
+295620,MSFT,2014-03-24,40.5
+295621,MSFT,2014-03-25,40.34000015258789
+295622,MSFT,2014-03-26,39.790000915527344
+295623,MSFT,2014-03-27,39.36000061035156
+295624,MSFT,2014-03-28,40.29999923706055
+295625,MSFT,2014-03-31,40.9900016784668
+295626,MSFT,2014-04-01,41.41999816894531
+295627,MSFT,2014-04-02,41.34999847412109
+295628,MSFT,2014-04-03,41.0099983215332
+295629,MSFT,2014-04-04,39.869998931884766
+295630,MSFT,2014-04-07,39.79999923706055
+295631,MSFT,2014-04-08,39.81999969482422
+295632,MSFT,2014-04-09,40.470001220703125
+295633,MSFT,2014-04-10,39.36000061035156
+295634,MSFT,2014-04-11,39.209999084472656
+295635,MSFT,2014-04-14,39.18000030517578
+295636,MSFT,2014-04-15,39.75
+295637,MSFT,2014-04-16,40.400001525878906
+295638,MSFT,2014-04-17,40.0099983215332
+295639,MSFT,2014-04-21,39.93999862670898
+295640,MSFT,2014-04-22,39.9900016784668
+295641,MSFT,2014-04-23,39.68999862670898
+295642,MSFT,2014-04-24,39.86000061035156
+295643,MSFT,2014-04-25,39.90999984741211
+295644,MSFT,2014-04-28,40.869998931884766
+295645,MSFT,2014-04-29,40.5099983215332
+295646,MSFT,2014-04-30,40.400001525878906
+295647,MSFT,2014-05-01,40.0
+295648,MSFT,2014-05-02,39.68999862670898
+295649,MSFT,2014-05-05,39.43000030517578
+295650,MSFT,2014-05-06,39.060001373291016
+295651,MSFT,2014-05-07,39.41999816894531
+295652,MSFT,2014-05-08,39.63999938964844
+295653,MSFT,2014-05-09,39.540000915527344
+295654,MSFT,2014-05-12,39.970001220703125
+295655,MSFT,2014-05-13,40.41999816894531
+295656,MSFT,2014-05-14,40.2400016784668
+295657,MSFT,2014-05-15,39.59999847412109
+295658,MSFT,2014-05-16,39.83000183105469
+295659,MSFT,2014-05-19,39.75
+295660,MSFT,2014-05-20,39.68000030517578
+295661,MSFT,2014-05-21,40.34999847412109
+295662,MSFT,2014-05-22,40.09999847412109
+295663,MSFT,2014-05-23,40.119998931884766
+295664,MSFT,2014-05-27,40.18999862670898
+295665,MSFT,2014-05-28,40.0099983215332
+295666,MSFT,2014-05-29,40.34000015258789
+295667,MSFT,2014-05-30,40.93999862670898
+295668,MSFT,2014-06-02,40.790000915527344
+295669,MSFT,2014-06-03,40.290000915527344
+295670,MSFT,2014-06-04,40.31999969482422
+295671,MSFT,2014-06-05,41.209999084472656
+295672,MSFT,2014-06-06,41.47999954223633
+295673,MSFT,2014-06-09,41.27000045776367
+295674,MSFT,2014-06-10,41.11000061035156
+295675,MSFT,2014-06-11,40.86000061035156
+295676,MSFT,2014-06-12,40.58000183105469
+295677,MSFT,2014-06-13,41.22999954223633
+295678,MSFT,2014-06-16,41.5
+295679,MSFT,2014-06-17,41.68000030517578
+295680,MSFT,2014-06-18,41.650001525878906
+295681,MSFT,2014-06-19,41.5099983215332
+295682,MSFT,2014-06-20,41.68000030517578
+295683,MSFT,2014-06-23,41.9900016784668
+295684,MSFT,2014-06-24,41.75
+295685,MSFT,2014-06-25,42.02999877929688
+295686,MSFT,2014-06-26,41.720001220703125
+295687,MSFT,2014-06-27,42.25
+295688,MSFT,2014-06-30,41.70000076293945
+295689,MSFT,2014-07-01,41.869998931884766
+295690,MSFT,2014-07-02,41.900001525878906
+295691,MSFT,2014-07-03,41.79999923706055
+295692,MSFT,2014-07-07,41.9900016784668
+295693,MSFT,2014-07-08,41.77999877929688
+295694,MSFT,2014-07-09,41.66999816894531
+295695,MSFT,2014-07-10,41.68999862670898
+295696,MSFT,2014-07-11,42.09000015258789
+295697,MSFT,2014-07-14,42.13999938964844
+295698,MSFT,2014-07-15,42.45000076293945
+295699,MSFT,2014-07-16,44.08000183105469
+295700,MSFT,2014-07-17,44.52999877929688
+295701,MSFT,2014-07-18,44.68999862670898
+295702,MSFT,2014-07-21,44.84000015258789
+295703,MSFT,2014-07-22,44.83000183105469
+295704,MSFT,2014-07-23,44.869998931884766
+295705,MSFT,2014-07-24,44.400001525878906
+295706,MSFT,2014-07-25,44.5
+295707,MSFT,2014-07-28,43.970001220703125
+295708,MSFT,2014-07-29,43.88999938964844
+295709,MSFT,2014-07-30,43.58000183105469
+295710,MSFT,2014-07-31,43.15999984741211
+295711,MSFT,2014-08-01,42.86000061035156
+295712,MSFT,2014-08-04,43.369998931884766
+295713,MSFT,2014-08-05,43.08000183105469
+295714,MSFT,2014-08-06,42.7400016784668
+295715,MSFT,2014-08-07,43.22999954223633
+295716,MSFT,2014-08-08,43.20000076293945
+295717,MSFT,2014-08-11,43.20000076293945
+295718,MSFT,2014-08-12,43.52000045776367
+295719,MSFT,2014-08-13,44.08000183105469
+295720,MSFT,2014-08-14,44.27000045776367
+295721,MSFT,2014-08-15,44.790000915527344
+295722,MSFT,2014-08-18,45.11000061035156
+295723,MSFT,2014-08-19,45.33000183105469
+295724,MSFT,2014-08-20,44.95000076293945
+295725,MSFT,2014-08-21,45.220001220703125
+295726,MSFT,2014-08-22,45.150001525878906
+295727,MSFT,2014-08-25,45.16999816894531
+295728,MSFT,2014-08-26,45.0099983215332
+295729,MSFT,2014-08-27,44.869998931884766
+295730,MSFT,2014-08-28,44.880001068115234
+295731,MSFT,2014-08-29,45.43000030517578
+295732,MSFT,2014-09-02,45.09000015258789
+295733,MSFT,2014-09-03,44.959999084472656
+295734,MSFT,2014-09-04,45.2599983215332
+295735,MSFT,2014-09-05,45.90999984741211
+295736,MSFT,2014-09-08,46.470001220703125
+295737,MSFT,2014-09-09,46.7599983215332
+295738,MSFT,2014-09-10,46.84000015258789
+295739,MSFT,2014-09-11,47.0
+295740,MSFT,2014-09-12,46.70000076293945
+295741,MSFT,2014-09-15,46.2400016784668
+295742,MSFT,2014-09-16,46.7599983215332
+295743,MSFT,2014-09-17,46.52000045776367
+295744,MSFT,2014-09-18,46.68000030517578
+295745,MSFT,2014-09-19,47.52000045776367
+295746,MSFT,2014-09-22,47.060001373291016
+295747,MSFT,2014-09-23,46.560001373291016
+295748,MSFT,2014-09-24,47.08000183105469
+295749,MSFT,2014-09-25,46.040000915527344
+295750,MSFT,2014-09-26,46.40999984741211
+295751,MSFT,2014-09-29,46.43999862670898
+295752,MSFT,2014-09-30,46.36000061035156
+295753,MSFT,2014-10-01,45.900001525878906
+295754,MSFT,2014-10-02,45.7599983215332
+295755,MSFT,2014-10-03,46.09000015258789
+295756,MSFT,2014-10-06,46.09000015258789
+295757,MSFT,2014-10-07,45.52999877929688
+295758,MSFT,2014-10-08,46.77999877929688
+295759,MSFT,2014-10-09,45.84999847412109
+295760,MSFT,2014-10-10,44.02999877929688
+295761,MSFT,2014-10-13,43.650001525878906
+295762,MSFT,2014-10-14,43.72999954223633
+295763,MSFT,2014-10-15,43.220001220703125
+295764,MSFT,2014-10-16,42.7400016784668
+295765,MSFT,2014-10-17,43.630001068115234
+295766,MSFT,2014-10-20,44.08000183105469
+295767,MSFT,2014-10-21,44.880001068115234
+295768,MSFT,2014-10-22,44.380001068115234
+295769,MSFT,2014-10-23,45.02000045776367
+295770,MSFT,2014-10-24,46.130001068115234
+295771,MSFT,2014-10-27,45.90999984741211
+295772,MSFT,2014-10-28,46.4900016784668
+295773,MSFT,2014-10-29,46.619998931884766
+295774,MSFT,2014-10-30,46.04999923706055
+295775,MSFT,2014-10-31,46.95000076293945
+295776,MSFT,2014-11-03,47.43999862670898
+295777,MSFT,2014-11-04,47.56999969482422
+295778,MSFT,2014-11-05,47.86000061035156
+295779,MSFT,2014-11-06,48.70000076293945
+295780,MSFT,2014-11-07,48.68000030517578
+295781,MSFT,2014-11-10,48.88999938964844
+295782,MSFT,2014-11-11,48.869998931884766
+295783,MSFT,2014-11-12,48.77999877929688
+295784,MSFT,2014-11-13,49.61000061035156
+295785,MSFT,2014-11-14,49.58000183105469
+295786,MSFT,2014-11-17,49.459999084472656
+295787,MSFT,2014-11-18,48.7400016784668
+295788,MSFT,2014-11-19,48.220001220703125
+295789,MSFT,2014-11-20,48.70000076293945
+295790,MSFT,2014-11-21,47.97999954223633
+295791,MSFT,2014-11-24,47.59000015258789
+295792,MSFT,2014-11-25,47.470001220703125
+295793,MSFT,2014-11-26,47.75
+295794,MSFT,2014-11-28,47.810001373291016
+295795,MSFT,2014-12-01,48.619998931884766
+295796,MSFT,2014-12-02,48.459999084472656
+295797,MSFT,2014-12-03,48.08000183105469
+295798,MSFT,2014-12-04,48.84000015258789
+295799,MSFT,2014-12-05,48.41999816894531
+295800,MSFT,2014-12-08,47.70000076293945
+295801,MSFT,2014-12-09,47.59000015258789
+295802,MSFT,2014-12-10,46.900001525878906
+295803,MSFT,2014-12-11,47.16999816894531
+295804,MSFT,2014-12-12,46.95000076293945
+295805,MSFT,2014-12-15,46.66999816894531
+295806,MSFT,2014-12-16,45.15999984741211
+295807,MSFT,2014-12-17,45.7400016784668
+295808,MSFT,2014-12-18,47.52000045776367
+295809,MSFT,2014-12-19,47.65999984741211
+295810,MSFT,2014-12-22,47.97999954223633
+295811,MSFT,2014-12-23,48.45000076293945
+295812,MSFT,2014-12-24,48.13999938964844
+295813,MSFT,2014-12-26,47.880001068115234
+295814,MSFT,2014-12-29,47.45000076293945
+295815,MSFT,2014-12-30,47.02000045776367
+295816,MSFT,2014-12-31,46.45000076293945
+295817,MSFT,2015-01-02,46.7599983215332
+295818,MSFT,2015-01-05,46.33000183105469
+295819,MSFT,2015-01-06,45.650001525878906
+295820,MSFT,2015-01-07,46.22999954223633
+295821,MSFT,2015-01-08,47.59000015258789
+295822,MSFT,2015-01-09,47.18999862670898
+295823,MSFT,2015-01-12,46.59999847412109
+295824,MSFT,2015-01-13,46.36000061035156
+295825,MSFT,2015-01-14,45.959999084472656
+295826,MSFT,2015-01-15,45.47999954223633
+295827,MSFT,2015-01-16,46.2400016784668
+295828,MSFT,2015-01-20,46.38999938964844
+295829,MSFT,2015-01-21,45.91999816894531
+295830,MSFT,2015-01-22,47.130001068115234
+295831,MSFT,2015-01-23,47.18000030517578
+295832,MSFT,2015-01-26,47.0099983215332
+295833,MSFT,2015-01-27,42.65999984741211
+295834,MSFT,2015-01-28,41.18999862670898
+295835,MSFT,2015-01-29,42.0099983215332
+295836,MSFT,2015-01-30,40.400001525878906
+295837,MSFT,2015-02-02,41.27999877929688
+295838,MSFT,2015-02-03,41.59999847412109
+295839,MSFT,2015-02-04,41.84000015258789
+295840,MSFT,2015-02-05,42.45000076293945
+295841,MSFT,2015-02-06,42.40999984741211
+295842,MSFT,2015-02-09,42.36000061035156
+295843,MSFT,2015-02-10,42.59999847412109
+295844,MSFT,2015-02-11,42.380001068115234
+295845,MSFT,2015-02-12,43.09000015258789
+295846,MSFT,2015-02-13,43.869998931884766
+295847,MSFT,2015-02-17,43.58000183105469
+295848,MSFT,2015-02-18,43.52999877929688
+295849,MSFT,2015-02-19,43.5
+295850,MSFT,2015-02-20,43.86000061035156
+295851,MSFT,2015-02-23,44.150001525878906
+295852,MSFT,2015-02-24,44.09000015258789
+295853,MSFT,2015-02-25,43.9900016784668
+295854,MSFT,2015-02-26,44.060001373291016
+295855,MSFT,2015-02-27,43.84999847412109
+295856,MSFT,2015-03-02,43.880001068115234
+295857,MSFT,2015-03-03,43.27999877929688
+295858,MSFT,2015-03-04,43.060001373291016
+295859,MSFT,2015-03-05,43.11000061035156
+295860,MSFT,2015-03-06,42.36000061035156
+295861,MSFT,2015-03-09,42.84999847412109
+295862,MSFT,2015-03-10,42.02999877929688
+295863,MSFT,2015-03-11,41.97999954223633
+295864,MSFT,2015-03-12,41.02000045776367
+295865,MSFT,2015-03-13,41.380001068115234
+295866,MSFT,2015-03-16,41.560001373291016
+295867,MSFT,2015-03-17,41.70000076293945
+295868,MSFT,2015-03-18,42.5
+295869,MSFT,2015-03-19,42.290000915527344
+295870,MSFT,2015-03-20,42.880001068115234
+295871,MSFT,2015-03-23,42.86000061035156
+295872,MSFT,2015-03-24,42.900001525878906
+295873,MSFT,2015-03-25,41.459999084472656
+295874,MSFT,2015-03-26,41.209999084472656
+295875,MSFT,2015-03-27,40.970001220703125
+295876,MSFT,2015-03-30,40.959999084472656
+295877,MSFT,2015-03-31,40.65999984741211
+295878,MSFT,2015-04-01,40.720001220703125
+295879,MSFT,2015-04-02,40.290000915527344
+295880,MSFT,2015-04-06,41.54999923706055
+295881,MSFT,2015-04-07,41.52999877929688
+295882,MSFT,2015-04-08,41.41999816894531
+295883,MSFT,2015-04-09,41.47999954223633
+295884,MSFT,2015-04-10,41.720001220703125
+295885,MSFT,2015-04-13,41.7599983215332
+295886,MSFT,2015-04-14,41.650001525878906
+295887,MSFT,2015-04-15,42.2599983215332
+295888,MSFT,2015-04-16,42.15999984741211
+295889,MSFT,2015-04-17,41.619998931884766
+295890,MSFT,2015-04-20,42.90999984741211
+295891,MSFT,2015-04-21,42.63999938964844
+295892,MSFT,2015-04-22,42.9900016784668
+295893,MSFT,2015-04-23,43.34000015258789
+295894,MSFT,2015-04-24,47.869998931884766
+295895,MSFT,2015-04-27,48.02999877929688
+295896,MSFT,2015-04-28,49.15999984741211
+295897,MSFT,2015-04-29,49.060001373291016
+295898,MSFT,2015-04-30,48.63999938964844
+295899,MSFT,2015-05-01,48.65999984741211
+295900,MSFT,2015-05-04,48.2400016784668
+295901,MSFT,2015-05-05,47.59999847412109
+295902,MSFT,2015-05-06,46.27999877929688
+295903,MSFT,2015-05-07,46.70000076293945
+295904,MSFT,2015-05-08,47.75
+295905,MSFT,2015-05-11,47.369998931884766
+295906,MSFT,2015-05-12,47.34999847412109
+295907,MSFT,2015-05-13,47.630001068115234
+295908,MSFT,2015-05-14,48.720001220703125
+295909,MSFT,2015-05-15,48.29999923706055
+295910,MSFT,2015-05-18,48.0099983215332
+295911,MSFT,2015-05-19,47.58000183105469
+295912,MSFT,2015-05-20,47.58000183105469
+295913,MSFT,2015-05-21,47.41999816894531
+295914,MSFT,2015-05-22,46.900001525878906
+295915,MSFT,2015-05-26,46.59000015258789
+295916,MSFT,2015-05-27,47.61000061035156
+295917,MSFT,2015-05-28,47.45000076293945
+295918,MSFT,2015-05-29,46.86000061035156
+295919,MSFT,2015-06-01,47.22999954223633
+295920,MSFT,2015-06-02,46.91999816894531
+295921,MSFT,2015-06-03,46.84999847412109
+295922,MSFT,2015-06-04,46.36000061035156
+295923,MSFT,2015-06-05,46.13999938964844
+295924,MSFT,2015-06-08,45.72999954223633
+295925,MSFT,2015-06-09,45.650001525878906
+295926,MSFT,2015-06-10,46.61000061035156
+295927,MSFT,2015-06-11,46.43999862670898
+295928,MSFT,2015-06-12,45.970001220703125
+295929,MSFT,2015-06-15,45.47999954223633
+295930,MSFT,2015-06-16,45.83000183105469
+295931,MSFT,2015-06-17,45.970001220703125
+295932,MSFT,2015-06-18,46.720001220703125
+295933,MSFT,2015-06-19,46.09999847412109
+295934,MSFT,2015-06-22,46.22999954223633
+295935,MSFT,2015-06-23,45.90999984741211
+295936,MSFT,2015-06-24,45.63999938964844
+295937,MSFT,2015-06-25,45.650001525878906
+295938,MSFT,2015-06-26,45.2599983215332
+295939,MSFT,2015-06-29,44.369998931884766
+295940,MSFT,2015-06-30,44.150001525878906
+295941,MSFT,2015-07-01,44.45000076293945
+295942,MSFT,2015-07-02,44.400001525878906
+295943,MSFT,2015-07-06,44.38999938964844
+295944,MSFT,2015-07-07,44.29999923706055
+295945,MSFT,2015-07-08,44.2400016784668
+295946,MSFT,2015-07-09,44.52000045776367
+295947,MSFT,2015-07-10,44.61000061035156
+295948,MSFT,2015-07-13,45.540000915527344
+295949,MSFT,2015-07-14,45.619998931884766
+295950,MSFT,2015-07-15,45.7599983215332
+295951,MSFT,2015-07-16,46.65999984741211
+295952,MSFT,2015-07-17,46.619998931884766
+295953,MSFT,2015-07-20,46.91999816894531
+295954,MSFT,2015-07-21,47.27999877929688
+295955,MSFT,2015-07-22,45.540000915527344
+295956,MSFT,2015-07-23,46.11000061035156
+295957,MSFT,2015-07-24,45.93999862670898
+295958,MSFT,2015-07-27,45.34999847412109
+295959,MSFT,2015-07-28,45.34000015258789
+295960,MSFT,2015-07-29,46.290000915527344
+295961,MSFT,2015-07-30,46.880001068115234
+295962,MSFT,2015-07-31,46.70000076293945
+295963,MSFT,2015-08-03,46.810001373291016
+295964,MSFT,2015-08-04,47.540000915527344
+295965,MSFT,2015-08-05,47.58000183105469
+295966,MSFT,2015-08-06,46.619998931884766
+295967,MSFT,2015-08-07,46.7400016784668
+295968,MSFT,2015-08-10,47.33000183105469
+295969,MSFT,2015-08-11,46.40999984741211
+295970,MSFT,2015-08-12,46.7400016784668
+295971,MSFT,2015-08-13,46.72999954223633
+295972,MSFT,2015-08-14,47.0
+295973,MSFT,2015-08-17,47.31999969482422
+295974,MSFT,2015-08-18,47.27000045776367
+295975,MSFT,2015-08-19,46.61000061035156
+295976,MSFT,2015-08-20,45.65999984741211
+295977,MSFT,2015-08-21,43.06999969482422
+295978,MSFT,2015-08-24,41.68000030517578
+295979,MSFT,2015-08-25,40.470001220703125
+295980,MSFT,2015-08-26,42.709999084472656
+295981,MSFT,2015-08-27,43.900001525878906
+295982,MSFT,2015-08-28,43.93000030517578
+295983,MSFT,2015-08-31,43.52000045776367
+295984,MSFT,2015-09-01,41.81999969482422
+295985,MSFT,2015-09-02,43.36000061035156
+295986,MSFT,2015-09-03,43.5
+295987,MSFT,2015-09-04,42.61000061035156
+295988,MSFT,2015-09-08,43.88999938964844
+295989,MSFT,2015-09-09,43.06999969482422
+295990,MSFT,2015-09-10,43.290000915527344
+295991,MSFT,2015-09-11,43.47999954223633
+295992,MSFT,2015-09-14,43.040000915527344
+295993,MSFT,2015-09-15,43.97999954223633
+295994,MSFT,2015-09-16,44.29999923706055
+295995,MSFT,2015-09-17,44.25
+295996,MSFT,2015-09-18,43.47999954223633
+295997,MSFT,2015-09-21,44.11000061035156
+295998,MSFT,2015-09-22,43.900001525878906
+295999,MSFT,2015-09-23,43.869998931884766
+296000,MSFT,2015-09-24,43.90999984741211
+296001,MSFT,2015-09-25,43.93999862670898
+296002,MSFT,2015-09-28,43.290000915527344
+296003,MSFT,2015-09-29,43.43999862670898
+296004,MSFT,2015-09-30,44.2599983215332
+296005,MSFT,2015-10-01,44.61000061035156
+296006,MSFT,2015-10-02,45.56999969482422
+296007,MSFT,2015-10-05,46.630001068115234
+296008,MSFT,2015-10-06,46.75
+296009,MSFT,2015-10-07,46.79999923706055
+296010,MSFT,2015-10-08,47.45000076293945
+296011,MSFT,2015-10-09,47.11000061035156
+296012,MSFT,2015-10-12,47.0
+296013,MSFT,2015-10-13,46.88999938964844
+296014,MSFT,2015-10-14,46.68000030517578
+296015,MSFT,2015-10-15,47.0099983215332
+296016,MSFT,2015-10-16,47.5099983215332
+296017,MSFT,2015-10-19,47.619998931884766
+296018,MSFT,2015-10-20,47.77000045776367
+296019,MSFT,2015-10-21,47.20000076293945
+296020,MSFT,2015-10-22,48.02999877929688
+296021,MSFT,2015-10-23,52.869998931884766
+296022,MSFT,2015-10-26,54.25
+296023,MSFT,2015-10-27,53.68999862670898
+296024,MSFT,2015-10-28,53.97999954223633
+296025,MSFT,2015-10-29,53.36000061035156
+296026,MSFT,2015-10-30,52.63999938964844
+296027,MSFT,2015-11-02,53.2400016784668
+296028,MSFT,2015-11-03,54.150001525878906
+296029,MSFT,2015-11-04,54.400001525878906
+296030,MSFT,2015-11-05,54.380001068115234
+296031,MSFT,2015-11-06,54.91999816894531
+296032,MSFT,2015-11-09,54.15999984741211
+296033,MSFT,2015-11-10,53.5099983215332
+296034,MSFT,2015-11-11,53.650001525878906
+296035,MSFT,2015-11-12,53.31999969482422
+296036,MSFT,2015-11-13,52.84000015258789
+296037,MSFT,2015-11-16,53.77000045776367
+296038,MSFT,2015-11-17,52.970001220703125
+296039,MSFT,2015-11-18,53.84999847412109
+296040,MSFT,2015-11-19,53.93999862670898
+296041,MSFT,2015-11-20,54.18999862670898
+296042,MSFT,2015-11-23,54.18999862670898
+296043,MSFT,2015-11-24,54.25
+296044,MSFT,2015-11-25,53.68999862670898
+296045,MSFT,2015-11-27,53.93000030517578
+296046,MSFT,2015-11-30,54.34999847412109
+296047,MSFT,2015-12-01,55.220001220703125
+296048,MSFT,2015-12-02,55.209999084472656
+296049,MSFT,2015-12-03,54.20000076293945
+296050,MSFT,2015-12-04,55.90999984741211
+296051,MSFT,2015-12-07,55.810001373291016
+296052,MSFT,2015-12-08,55.790000915527344
+296053,MSFT,2015-12-09,54.97999954223633
+296054,MSFT,2015-12-10,55.27000045776367
+296055,MSFT,2015-12-11,54.060001373291016
+296056,MSFT,2015-12-14,55.13999938964844
+296057,MSFT,2015-12-15,55.20000076293945
+296058,MSFT,2015-12-16,56.130001068115234
+296059,MSFT,2015-12-17,55.70000076293945
+296060,MSFT,2015-12-18,54.130001068115234
+296061,MSFT,2015-12-21,54.83000183105469
+296062,MSFT,2015-12-22,55.34999847412109
+296063,MSFT,2015-12-23,55.81999969482422
+296064,MSFT,2015-12-24,55.66999816894531
+296065,MSFT,2015-12-28,55.95000076293945
+296066,MSFT,2015-12-29,56.54999923706055
+296067,MSFT,2015-12-30,56.310001373291016
+296068,MSFT,2015-12-31,55.47999954223633
+296069,MSFT,2016-01-04,54.79999923706055
+296070,MSFT,2016-01-05,55.04999923706055
+296071,MSFT,2016-01-06,54.04999923706055
+296072,MSFT,2016-01-07,52.16999816894531
+296073,MSFT,2016-01-08,52.33000183105469
+296074,MSFT,2016-01-11,52.29999923706055
+296075,MSFT,2016-01-12,52.77999877929688
+296076,MSFT,2016-01-13,51.63999938964844
+296077,MSFT,2016-01-14,53.11000061035156
+296078,MSFT,2016-01-15,50.9900016784668
+296079,MSFT,2016-01-19,50.560001373291016
+296080,MSFT,2016-01-20,50.790000915527344
+296081,MSFT,2016-01-21,50.47999954223633
+296082,MSFT,2016-01-22,52.290000915527344
+296083,MSFT,2016-01-25,51.790000915527344
+296084,MSFT,2016-01-26,52.16999816894531
+296085,MSFT,2016-01-27,51.220001220703125
+296086,MSFT,2016-01-28,52.060001373291016
+296087,MSFT,2016-01-29,55.09000015258789
+296088,MSFT,2016-02-01,54.709999084472656
+296089,MSFT,2016-02-02,53.0
+296090,MSFT,2016-02-03,52.15999984741211
+296091,MSFT,2016-02-04,52.0
+296092,MSFT,2016-02-05,50.15999984741211
+296093,MSFT,2016-02-08,49.40999984741211
+296094,MSFT,2016-02-09,49.27999877929688
+296095,MSFT,2016-02-10,49.709999084472656
+296096,MSFT,2016-02-11,49.68999862670898
+296097,MSFT,2016-02-12,50.5
+296098,MSFT,2016-02-16,51.09000015258789
+296099,MSFT,2016-02-17,52.41999816894531
+296100,MSFT,2016-02-18,52.18999862670898
+296101,MSFT,2016-02-19,51.81999969482422
+296102,MSFT,2016-02-22,52.650001525878906
+296103,MSFT,2016-02-23,51.18000030517578
+296104,MSFT,2016-02-24,51.36000061035156
+296105,MSFT,2016-02-25,52.09999847412109
+296106,MSFT,2016-02-26,51.29999923706055
+296107,MSFT,2016-02-29,50.880001068115234
+296108,MSFT,2016-03-01,52.58000183105469
+296109,MSFT,2016-03-02,52.95000076293945
+296110,MSFT,2016-03-03,52.34999847412109
+296111,MSFT,2016-03-04,52.02999877929688
+296112,MSFT,2016-03-07,51.02999877929688
+296113,MSFT,2016-03-08,51.650001525878906
+296114,MSFT,2016-03-09,52.84000015258789
+296115,MSFT,2016-03-10,52.04999923706055
+296116,MSFT,2016-03-11,53.06999969482422
+296117,MSFT,2016-03-14,53.16999816894531
+296118,MSFT,2016-03-15,53.59000015258789
+296119,MSFT,2016-03-16,54.34999847412109
+296120,MSFT,2016-03-17,54.65999984741211
+296121,MSFT,2016-03-18,53.4900016784668
+296122,MSFT,2016-03-21,53.86000061035156
+296123,MSFT,2016-03-22,54.06999969482422
+296124,MSFT,2016-03-23,53.970001220703125
+296125,MSFT,2016-03-24,54.209999084472656
+296126,MSFT,2016-03-28,53.540000915527344
+296127,MSFT,2016-03-29,54.709999084472656
+296128,MSFT,2016-03-30,55.04999923706055
+296129,MSFT,2016-03-31,55.22999954223633
+296130,MSFT,2016-04-01,55.56999969482422
+296131,MSFT,2016-04-04,55.43000030517578
+296132,MSFT,2016-04-05,54.560001373291016
+296133,MSFT,2016-04-06,55.119998931884766
+296134,MSFT,2016-04-07,54.459999084472656
+296135,MSFT,2016-04-08,54.41999816894531
+296136,MSFT,2016-04-11,54.310001373291016
+296137,MSFT,2016-04-12,54.650001525878906
+296138,MSFT,2016-04-13,55.34999847412109
+296139,MSFT,2016-04-14,55.36000061035156
+296140,MSFT,2016-04-15,55.650001525878906
+296141,MSFT,2016-04-18,56.459999084472656
+296142,MSFT,2016-04-19,56.38999938964844
+296143,MSFT,2016-04-20,55.59000015258789
+296144,MSFT,2016-04-21,55.77999877929688
+296145,MSFT,2016-04-22,51.77999877929688
+296146,MSFT,2016-04-25,52.11000061035156
+296147,MSFT,2016-04-26,51.43999862670898
+296148,MSFT,2016-04-27,50.93999862670898
+296149,MSFT,2016-04-28,49.900001525878906
+296150,MSFT,2016-04-29,49.869998931884766
+296151,MSFT,2016-05-02,50.61000061035156
+296152,MSFT,2016-05-03,49.77999877929688
+296153,MSFT,2016-05-04,49.869998931884766
+296154,MSFT,2016-05-05,49.93999862670898
+296155,MSFT,2016-05-06,50.38999938964844
+296156,MSFT,2016-05-09,50.06999969482422
+296157,MSFT,2016-05-10,51.02000045776367
+296158,MSFT,2016-05-11,51.04999923706055
+296159,MSFT,2016-05-12,51.5099983215332
+296160,MSFT,2016-05-13,51.08000183105469
+296161,MSFT,2016-05-16,51.83000183105469
+296162,MSFT,2016-05-17,50.5099983215332
+296163,MSFT,2016-05-18,50.810001373291016
+296164,MSFT,2016-05-19,50.31999969482422
+296165,MSFT,2016-05-20,50.619998931884766
+296166,MSFT,2016-05-23,50.02999877929688
+296167,MSFT,2016-05-24,51.59000015258789
+296168,MSFT,2016-05-25,52.119998931884766
+296169,MSFT,2016-05-26,51.88999938964844
+296170,MSFT,2016-05-27,52.31999969482422
+296171,MSFT,2016-05-31,53.0
+296172,MSFT,2016-06-01,52.84999847412109
+296173,MSFT,2016-06-02,52.47999954223633
+296174,MSFT,2016-06-03,51.790000915527344
+296175,MSFT,2016-06-06,52.130001068115234
+296176,MSFT,2016-06-07,52.09999847412109
+296177,MSFT,2016-06-08,52.040000915527344
+296178,MSFT,2016-06-09,51.619998931884766
+296179,MSFT,2016-06-10,51.47999954223633
+296180,MSFT,2016-06-13,50.13999938964844
+296181,MSFT,2016-06-14,49.83000183105469
+296182,MSFT,2016-06-15,49.68999862670898
+296183,MSFT,2016-06-16,50.38999938964844
+296184,MSFT,2016-06-17,50.130001068115234
+296185,MSFT,2016-06-20,50.06999969482422
+296186,MSFT,2016-06-21,51.18999862670898
+296187,MSFT,2016-06-22,50.9900016784668
+296188,MSFT,2016-06-23,51.90999984741211
+296189,MSFT,2016-06-24,49.83000183105469
+296190,MSFT,2016-06-27,48.43000030517578
+296191,MSFT,2016-06-28,49.43999862670898
+296192,MSFT,2016-06-29,50.540000915527344
+296193,MSFT,2016-06-30,51.16999816894531
+296194,MSFT,2016-07-01,51.15999984741211
+296195,MSFT,2016-07-05,51.16999816894531
+296196,MSFT,2016-07-06,51.380001068115234
+296197,MSFT,2016-07-07,51.380001068115234
+296198,MSFT,2016-07-08,52.29999923706055
+296199,MSFT,2016-07-11,52.59000015258789
+296200,MSFT,2016-07-12,53.209999084472656
+296201,MSFT,2016-07-13,53.5099983215332
+296202,MSFT,2016-07-14,53.7400016784668
+296203,MSFT,2016-07-15,53.70000076293945
+296204,MSFT,2016-07-18,53.959999084472656
+296205,MSFT,2016-07-19,53.09000015258789
+296206,MSFT,2016-07-20,55.90999984741211
+296207,MSFT,2016-07-21,55.79999923706055
+296208,MSFT,2016-07-22,56.56999969482422
+296209,MSFT,2016-07-25,56.72999954223633
+296210,MSFT,2016-07-26,56.7599983215332
+296211,MSFT,2016-07-27,56.18999862670898
+296212,MSFT,2016-07-28,56.209999084472656
+296213,MSFT,2016-07-29,56.68000030517578
+296214,MSFT,2016-08-01,56.58000183105469
+296215,MSFT,2016-08-02,56.58000183105469
+296216,MSFT,2016-08-03,56.970001220703125
+296217,MSFT,2016-08-04,57.38999938964844
+296218,MSFT,2016-08-05,57.959999084472656
+296219,MSFT,2016-08-08,58.060001373291016
+296220,MSFT,2016-08-09,58.20000076293945
+296221,MSFT,2016-08-10,58.02000045776367
+296222,MSFT,2016-08-11,58.29999923706055
+296223,MSFT,2016-08-12,57.93999862670898
+296224,MSFT,2016-08-15,58.119998931884766
+296225,MSFT,2016-08-16,57.43999862670898
+296226,MSFT,2016-08-17,57.560001373291016
+296227,MSFT,2016-08-18,57.59999847412109
+296228,MSFT,2016-08-19,57.619998931884766
+296229,MSFT,2016-08-22,57.66999816894531
+296230,MSFT,2016-08-23,57.88999938964844
+296231,MSFT,2016-08-24,57.95000076293945
+296232,MSFT,2016-08-25,58.16999816894531
+296233,MSFT,2016-08-26,58.02999877929688
+296234,MSFT,2016-08-29,58.09999847412109
+296235,MSFT,2016-08-30,57.88999938964844
+296236,MSFT,2016-08-31,57.459999084472656
+296237,MSFT,2016-09-01,57.59000015258789
+296238,MSFT,2016-09-02,57.66999816894531
+296239,MSFT,2016-09-06,57.61000061035156
+296240,MSFT,2016-09-07,57.65999984741211
+296241,MSFT,2016-09-08,57.43000030517578
+296242,MSFT,2016-09-09,56.209999084472656
+296243,MSFT,2016-09-12,57.04999923706055
+296244,MSFT,2016-09-13,56.52999877929688
+296245,MSFT,2016-09-14,56.2599983215332
+296246,MSFT,2016-09-15,57.18999862670898
+296247,MSFT,2016-09-16,57.25
+296248,MSFT,2016-09-19,56.93000030517578
+296249,MSFT,2016-09-20,56.810001373291016
+296250,MSFT,2016-09-21,57.7599983215332
+296251,MSFT,2016-09-22,57.81999969482422
+296252,MSFT,2016-09-23,57.43000030517578
+296253,MSFT,2016-09-26,56.900001525878906
+296254,MSFT,2016-09-27,57.95000076293945
+296255,MSFT,2016-09-28,58.02999877929688
+296256,MSFT,2016-09-29,57.400001525878906
+296257,MSFT,2016-09-30,57.59999847412109
+296258,MSFT,2016-10-03,57.41999816894531
+296259,MSFT,2016-10-04,57.2400016784668
+296260,MSFT,2016-10-05,57.63999938964844
+296261,MSFT,2016-10-06,57.7400016784668
+296262,MSFT,2016-10-07,57.79999923706055
+296263,MSFT,2016-10-10,58.040000915527344
+296264,MSFT,2016-10-11,57.18999862670898
+296265,MSFT,2016-10-12,57.11000061035156
+296266,MSFT,2016-10-13,56.91999816894531
+296267,MSFT,2016-10-14,57.41999816894531
+296268,MSFT,2016-10-17,57.220001220703125
+296269,MSFT,2016-10-18,57.65999984741211
+296270,MSFT,2016-10-19,57.52999877929688
+296271,MSFT,2016-10-20,57.25
+296272,MSFT,2016-10-21,59.65999984741211
+296273,MSFT,2016-10-24,61.0
+296274,MSFT,2016-10-25,60.9900016784668
+296275,MSFT,2016-10-26,60.630001068115234
+296276,MSFT,2016-10-27,60.09999847412109
+296277,MSFT,2016-10-28,59.869998931884766
+296278,MSFT,2016-10-31,59.91999816894531
+296279,MSFT,2016-11-01,59.79999923706055
+296280,MSFT,2016-11-02,59.43000030517578
+296281,MSFT,2016-11-03,59.209999084472656
+296282,MSFT,2016-11-04,58.709999084472656
+296283,MSFT,2016-11-07,60.41999816894531
+296284,MSFT,2016-11-08,60.470001220703125
+296285,MSFT,2016-11-09,60.16999816894531
+296286,MSFT,2016-11-10,58.70000076293945
+296287,MSFT,2016-11-11,59.02000045776367
+296288,MSFT,2016-11-14,58.119998931884766
+296289,MSFT,2016-11-15,58.869998931884766
+296290,MSFT,2016-11-16,59.650001525878906
+296291,MSFT,2016-11-17,60.63999938964844
+296292,MSFT,2016-11-18,60.34999847412109
+296293,MSFT,2016-11-21,60.86000061035156
+296294,MSFT,2016-11-22,61.119998931884766
+296295,MSFT,2016-11-23,60.400001525878906
+296296,MSFT,2016-11-25,60.52999877929688
+296297,MSFT,2016-11-28,60.61000061035156
+296298,MSFT,2016-11-29,61.09000015258789
+296299,MSFT,2016-11-30,60.2599983215332
+296300,MSFT,2016-12-01,59.20000076293945
+296301,MSFT,2016-12-02,59.25
+296302,MSFT,2016-12-05,60.220001220703125
+296303,MSFT,2016-12-06,59.95000076293945
+296304,MSFT,2016-12-07,61.369998931884766
+296305,MSFT,2016-12-08,61.0099983215332
+296306,MSFT,2016-12-09,61.970001220703125
+296307,MSFT,2016-12-12,62.16999816894531
+296308,MSFT,2016-12-13,62.97999954223633
+296309,MSFT,2016-12-14,62.68000030517578
+296310,MSFT,2016-12-15,62.58000183105469
+296311,MSFT,2016-12-16,62.29999923706055
+296312,MSFT,2016-12-19,63.619998931884766
+296313,MSFT,2016-12-20,63.540000915527344
+296314,MSFT,2016-12-21,63.540000915527344
+296315,MSFT,2016-12-22,63.54999923706055
+296316,MSFT,2016-12-23,63.2400016784668
+296317,MSFT,2016-12-27,63.27999877929688
+296318,MSFT,2016-12-28,62.9900016784668
+296319,MSFT,2016-12-29,62.900001525878906
+296320,MSFT,2016-12-30,62.13999938964844
+296321,MSFT,2017-01-03,62.58000183105469
+296322,MSFT,2017-01-04,62.29999923706055
+296323,MSFT,2017-01-05,62.29999923706055
+296324,MSFT,2017-01-06,62.84000015258789
+296325,MSFT,2017-01-09,62.63999938964844
+296326,MSFT,2017-01-10,62.619998931884766
+296327,MSFT,2017-01-11,63.18999862670898
+296328,MSFT,2017-01-12,62.61000061035156
+296329,MSFT,2017-01-13,62.70000076293945
+296330,MSFT,2017-01-17,62.52999877929688
+296331,MSFT,2017-01-18,62.5
+296332,MSFT,2017-01-19,62.29999923706055
+296333,MSFT,2017-01-20,62.7400016784668
+296334,MSFT,2017-01-23,62.959999084472656
+296335,MSFT,2017-01-24,63.52000045776367
+296336,MSFT,2017-01-25,63.68000030517578
+296337,MSFT,2017-01-26,64.2699966430664
+296338,MSFT,2017-01-27,65.77999877929688
+296339,MSFT,2017-01-30,65.12999725341797
+296340,MSFT,2017-01-31,64.6500015258789
+296341,MSFT,2017-02-01,63.58000183105469
+296342,MSFT,2017-02-02,63.16999816894531
+296343,MSFT,2017-02-03,63.68000030517578
+296344,MSFT,2017-02-06,63.63999938964844
+296345,MSFT,2017-02-07,63.43000030517578
+296346,MSFT,2017-02-08,63.34000015258789
+296347,MSFT,2017-02-09,64.05999755859375
+296348,MSFT,2017-02-10,64.0
+296349,MSFT,2017-02-13,64.72000122070312
+296350,MSFT,2017-02-14,64.56999969482422
+296351,MSFT,2017-02-15,64.52999877929688
+296352,MSFT,2017-02-16,64.5199966430664
+296353,MSFT,2017-02-17,64.62000274658203
+296354,MSFT,2017-02-21,64.48999786376953
+296355,MSFT,2017-02-22,64.36000061035156
+296356,MSFT,2017-02-23,64.62000274658203
+296357,MSFT,2017-02-24,64.62000274658203
+296358,MSFT,2017-02-27,64.2300033569336
+296359,MSFT,2017-02-28,63.97999954223633
+296360,MSFT,2017-03-01,64.94000244140625
+296361,MSFT,2017-03-02,64.01000213623047
+296362,MSFT,2017-03-03,64.25
+296363,MSFT,2017-03-06,64.2699966430664
+296364,MSFT,2017-03-07,64.4000015258789
+296365,MSFT,2017-03-08,64.98999786376953
+296366,MSFT,2017-03-09,64.7300033569336
+296367,MSFT,2017-03-10,64.93000030517578
+296368,MSFT,2017-03-13,64.70999908447266
+296369,MSFT,2017-03-14,64.41000366210938
+296370,MSFT,2017-03-15,64.75
+296371,MSFT,2017-03-16,64.63999938964844
+296372,MSFT,2017-03-17,64.87000274658203
+296373,MSFT,2017-03-20,64.93000030517578
+296374,MSFT,2017-03-21,64.20999908447266
+296375,MSFT,2017-03-22,65.02999877929688
+296376,MSFT,2017-03-23,64.87000274658203
+296377,MSFT,2017-03-24,64.9800033569336
+296378,MSFT,2017-03-27,65.0999984741211
+296379,MSFT,2017-03-28,65.29000091552734
+296380,MSFT,2017-03-29,65.47000122070312
+296381,MSFT,2017-03-30,65.70999908447266
+296382,MSFT,2017-03-31,65.86000061035156
+296383,MSFT,2017-04-03,65.55000305175781
+296384,MSFT,2017-04-04,65.7300033569336
+296385,MSFT,2017-04-05,65.55999755859375
+296386,MSFT,2017-04-06,65.7300033569336
+296387,MSFT,2017-04-07,65.68000030517578
+296388,MSFT,2017-04-10,65.52999877929688
+296389,MSFT,2017-04-11,65.4800033569336
+296390,MSFT,2017-04-12,65.2300033569336
+296391,MSFT,2017-04-13,64.94999694824219
+296392,MSFT,2017-04-17,65.4800033569336
+296393,MSFT,2017-04-18,65.38999938964844
+296394,MSFT,2017-04-19,65.04000091552734
+296395,MSFT,2017-04-20,65.5
+296396,MSFT,2017-04-21,66.4000015258789
+296397,MSFT,2017-04-24,67.52999877929688
+296398,MSFT,2017-04-25,67.91999816894531
+296399,MSFT,2017-04-26,67.83000183105469
+296400,MSFT,2017-04-27,68.2699966430664
+296401,MSFT,2017-04-28,68.45999908447266
+296402,MSFT,2017-05-01,69.41000366210938
+296403,MSFT,2017-05-02,69.30000305175781
+296404,MSFT,2017-05-03,69.08000183105469
+296405,MSFT,2017-05-04,68.80999755859375
+296406,MSFT,2017-05-05,69.0
+296407,MSFT,2017-05-08,68.94000244140625
+296408,MSFT,2017-05-09,69.04000091552734
+296409,MSFT,2017-05-10,69.30999755859375
+296410,MSFT,2017-05-11,68.45999908447266
+296411,MSFT,2017-05-12,68.37999725341797
+296412,MSFT,2017-05-15,68.43000030517578
+296413,MSFT,2017-05-16,69.41000366210938
+296414,MSFT,2017-05-17,67.4800033569336
+296415,MSFT,2017-05-18,67.70999908447266
+296416,MSFT,2017-05-19,67.69000244140625
+296417,MSFT,2017-05-22,68.44999694824219
+296418,MSFT,2017-05-23,68.68000030517578
+296419,MSFT,2017-05-24,68.7699966430664
+296420,MSFT,2017-05-25,69.62000274658203
+296421,MSFT,2017-05-26,69.95999908447266
+296422,MSFT,2017-05-30,70.41000366210938
+296423,MSFT,2017-05-31,69.83999633789062
+296424,MSFT,2017-06-01,70.0999984741211
+296425,MSFT,2017-06-02,71.76000213623047
+296426,MSFT,2017-06-05,72.27999877929688
+296427,MSFT,2017-06-06,72.5199966430664
+296428,MSFT,2017-06-07,72.38999938964844
+296429,MSFT,2017-06-08,71.94999694824219
+296430,MSFT,2017-06-09,70.31999969482422
+296431,MSFT,2017-06-12,69.77999877929688
+296432,MSFT,2017-06-13,70.6500015258789
+296433,MSFT,2017-06-14,70.2699966430664
+296434,MSFT,2017-06-15,69.9000015258789
+296435,MSFT,2017-06-16,70.0
+296436,MSFT,2017-06-19,70.87000274658203
+296437,MSFT,2017-06-20,69.91000366210938
+296438,MSFT,2017-06-21,70.2699966430664
+296439,MSFT,2017-06-22,70.26000213623047
+296440,MSFT,2017-06-23,71.20999908447266
+296441,MSFT,2017-06-26,70.52999877929688
+296442,MSFT,2017-06-27,69.20999908447266
+296443,MSFT,2017-06-28,69.80000305175781
+296444,MSFT,2017-06-29,68.48999786376953
+296445,MSFT,2017-06-30,68.93000030517578
+296446,MSFT,2017-07-03,68.16999816894531
+296447,MSFT,2017-07-05,69.08000183105469
+296448,MSFT,2017-07-06,68.56999969482422
+296449,MSFT,2017-07-07,69.45999908447266
+296450,MSFT,2017-07-10,69.9800033569336
+296451,MSFT,2017-07-11,69.98999786376953
+296452,MSFT,2017-07-12,71.1500015258789
+296453,MSFT,2017-07-13,71.7699966430664
+296454,MSFT,2017-07-14,72.77999877929688
+296455,MSFT,2017-07-17,73.3499984741211
+296456,MSFT,2017-07-18,73.30000305175781
+296457,MSFT,2017-07-19,73.86000061035156
+296458,MSFT,2017-07-20,74.22000122070312
+296459,MSFT,2017-07-21,73.79000091552734
+296460,MSFT,2017-07-24,73.5999984741211
+296461,MSFT,2017-07-25,74.19000244140625
+296462,MSFT,2017-07-26,74.05000305175781
+296463,MSFT,2017-07-27,73.16000366210938
+296464,MSFT,2017-07-28,73.04000091552734
+296465,MSFT,2017-07-31,72.69999694824219
+296466,MSFT,2017-08-01,72.58000183105469
+296467,MSFT,2017-08-02,72.26000213623047
+296468,MSFT,2017-08-03,72.1500015258789
+296469,MSFT,2017-08-04,72.68000030517578
+296470,MSFT,2017-08-07,72.4000015258789
+296471,MSFT,2017-08-08,72.79000091552734
+296472,MSFT,2017-08-09,72.47000122070312
+296473,MSFT,2017-08-10,71.41000366210938
+296474,MSFT,2017-08-11,72.5
+296475,MSFT,2017-08-14,73.58999633789062
+296476,MSFT,2017-08-15,73.22000122070312
+296477,MSFT,2017-08-16,73.6500015258789
+296478,MSFT,2017-08-17,72.4000015258789
+296479,MSFT,2017-08-18,72.48999786376953
+296480,MSFT,2017-08-21,72.1500015258789
+296481,MSFT,2017-08-22,73.16000366210938
+296482,MSFT,2017-08-23,72.72000122070312
+296483,MSFT,2017-08-24,72.69000244140625
+296484,MSFT,2017-08-25,72.81999969482422
+296485,MSFT,2017-08-28,72.83000183105469
+296486,MSFT,2017-08-29,73.05000305175781
+296487,MSFT,2017-08-30,74.01000213623047
+296488,MSFT,2017-08-31,74.7699966430664
+296489,MSFT,2017-09-01,73.94000244140625
+296490,MSFT,2017-09-05,73.61000061035156
+296491,MSFT,2017-09-06,73.4000015258789
+296492,MSFT,2017-09-07,74.33999633789062
+296493,MSFT,2017-09-08,73.9800033569336
+296494,MSFT,2017-09-11,74.76000213623047
+296495,MSFT,2017-09-12,74.68000030517578
+296496,MSFT,2017-09-13,75.20999908447266
+296497,MSFT,2017-09-14,74.7699966430664
+296498,MSFT,2017-09-15,75.30999755859375
+296499,MSFT,2017-09-18,75.16000366210938
+296500,MSFT,2017-09-19,75.44000244140625
+296501,MSFT,2017-09-20,74.94000244140625
+296502,MSFT,2017-09-21,74.20999908447266
+296503,MSFT,2017-09-22,74.41000366210938
+296504,MSFT,2017-09-25,73.26000213623047
+296505,MSFT,2017-09-26,73.26000213623047
+296506,MSFT,2017-09-27,73.8499984741211
+296507,MSFT,2017-09-28,73.87000274658203
+296508,MSFT,2017-09-29,74.48999786376953
+296509,MSFT,2017-10-02,74.61000061035156
+296510,MSFT,2017-10-03,74.26000213623047
+296511,MSFT,2017-10-04,74.69000244140625
+296512,MSFT,2017-10-05,75.97000122070312
+296513,MSFT,2017-10-06,76.0
+296514,MSFT,2017-10-09,76.29000091552734
+296515,MSFT,2017-10-10,76.29000091552734
+296516,MSFT,2017-10-11,76.41999816894531
+296517,MSFT,2017-10-12,77.12000274658203
+296518,MSFT,2017-10-13,77.48999786376953
+296519,MSFT,2017-10-16,77.6500015258789
+296520,MSFT,2017-10-17,77.58999633789062
+296521,MSFT,2017-10-18,77.61000061035156
+296522,MSFT,2017-10-19,77.91000366210938
+296523,MSFT,2017-10-20,78.80999755859375
+296524,MSFT,2017-10-23,78.83000183105469
+296525,MSFT,2017-10-24,78.86000061035156
+296526,MSFT,2017-10-25,78.62999725341797
+296527,MSFT,2017-10-26,78.76000213623047
+296528,MSFT,2017-10-27,83.80999755859375
+296529,MSFT,2017-10-30,83.88999938964844
+296530,MSFT,2017-10-31,83.18000030517578
+296531,MSFT,2017-11-01,83.18000030517578
+296532,MSFT,2017-11-02,84.05000305175781
+296533,MSFT,2017-11-03,84.13999938964844
+296534,MSFT,2017-11-06,84.47000122070312
+296535,MSFT,2017-11-07,84.2699966430664
+296536,MSFT,2017-11-08,84.55999755859375
+296537,MSFT,2017-11-09,84.08999633789062
+296538,MSFT,2017-11-10,83.87000274658203
+296539,MSFT,2017-11-13,83.93000030517578
+296540,MSFT,2017-11-14,84.05000305175781
+296541,MSFT,2017-11-15,82.9800033569336
+296542,MSFT,2017-11-16,83.19999694824219
+296543,MSFT,2017-11-17,82.4000015258789
+296544,MSFT,2017-11-20,82.52999877929688
+296545,MSFT,2017-11-21,83.72000122070312
+296546,MSFT,2017-11-22,83.11000061035156
+296547,MSFT,2017-11-24,83.26000213623047
+296548,MSFT,2017-11-27,83.87000274658203
+296549,MSFT,2017-11-28,84.87999725341797
+296550,MSFT,2017-11-29,83.33999633789062
+296551,MSFT,2017-11-30,84.16999816894531
+296552,MSFT,2017-12-01,84.26000213623047
+296553,MSFT,2017-12-04,81.08000183105469
+296554,MSFT,2017-12-05,81.58999633789062
+296555,MSFT,2017-12-06,82.77999877929688
+296556,MSFT,2017-12-07,82.48999786376953
+296557,MSFT,2017-12-08,84.16000366210938
+296558,MSFT,2017-12-11,85.2300033569336
+296559,MSFT,2017-12-12,85.58000183105469
+296560,MSFT,2017-12-13,85.3499984741211
+296561,MSFT,2017-12-14,84.69000244140625
+296562,MSFT,2017-12-15,86.8499984741211
+296563,MSFT,2017-12-18,86.37999725341797
+296564,MSFT,2017-12-19,85.83000183105469
+296565,MSFT,2017-12-20,85.5199966430664
+296566,MSFT,2017-12-21,85.5
+296567,MSFT,2017-12-22,85.51000213623047
+296568,MSFT,2017-12-26,85.4000015258789
+296569,MSFT,2017-12-27,85.70999908447266
+296570,MSFT,2017-12-28,85.72000122070312
+296571,MSFT,2017-12-29,85.54000091552734
+296572,MSFT,2018-01-02,85.94999694824219
+296573,MSFT,2018-01-03,86.3499984741211
+296574,MSFT,2018-01-04,87.11000061035156
+296575,MSFT,2018-01-05,88.19000244140625
+296576,MSFT,2018-01-08,88.27999877929688
+296577,MSFT,2018-01-09,88.22000122070312
+296578,MSFT,2018-01-10,87.81999969482422
+296579,MSFT,2018-01-11,88.08000183105469
+296580,MSFT,2018-01-12,89.5999984741211
+296581,MSFT,2018-01-16,88.3499984741211
+296582,MSFT,2018-01-17,90.13999938964844
+296583,MSFT,2018-01-18,90.0999984741211
+296584,MSFT,2018-01-19,90.0
+296585,MSFT,2018-01-22,91.61000061035156
+296586,MSFT,2018-01-23,91.9000015258789
+296587,MSFT,2018-01-24,91.81999969482422
+296588,MSFT,2018-01-25,92.33000183105467
+296589,MSFT,2018-01-26,94.05999755859376
+296590,MSFT,2018-01-29,93.91999816894533
+296591,MSFT,2018-01-30,92.73999786376952
+296592,MSFT,2018-01-31,95.01000213623048
+296593,MSFT,2018-02-01,94.26000213623048
+296594,MSFT,2018-02-02,91.77999877929688
+296595,MSFT,2018-02-05,88.0
+296596,MSFT,2018-02-06,91.33000183105467
+296597,MSFT,2018-02-07,89.61000061035156
+296598,MSFT,2018-02-08,85.01000213623047
+296599,MSFT,2018-02-09,88.18000030517578
+296600,MSFT,2018-02-12,89.12999725341797
+296601,MSFT,2018-02-13,89.83000183105469
+296602,MSFT,2018-02-14,90.80999755859376
+296603,MSFT,2018-02-15,92.66000366210938
+296604,MSFT,2018-02-16,92.0
+296605,MSFT,2018-02-20,92.72000122070312
+296606,MSFT,2018-02-21,91.48999786376952
+296607,MSFT,2018-02-22,91.7300033569336
+296608,MSFT,2018-02-23,94.05999755859376
+296609,MSFT,2018-02-26,95.41999816894533
+296610,MSFT,2018-02-27,94.1999969482422
+296611,MSFT,2018-02-28,93.7699966430664
+296612,MSFT,2018-03-01,92.8499984741211
+296613,MSFT,2018-03-02,93.0500030517578
+296614,MSFT,2018-03-05,93.63999938964844
+296615,MSFT,2018-03-06,93.31999969482422
+296616,MSFT,2018-03-07,93.86000061035156
+296617,MSFT,2018-03-08,94.43000030517578
+296618,MSFT,2018-03-09,96.54000091552734
+296619,MSFT,2018-03-12,96.7699966430664
+296620,MSFT,2018-03-13,94.41000366210938
+296621,MSFT,2018-03-14,93.8499984741211
+296622,MSFT,2018-03-15,94.18000030517578
+296623,MSFT,2018-03-16,94.5999984741211
+296624,MSFT,2018-03-19,92.88999938964844
+296625,MSFT,2018-03-20,93.12999725341795
+296626,MSFT,2018-03-21,92.4800033569336
+296627,MSFT,2018-03-22,89.79000091552734
+296628,MSFT,2018-03-23,87.18000030517578
+296629,MSFT,2018-03-26,93.77999877929688
+296630,MSFT,2018-03-27,89.47000122070312
+296631,MSFT,2018-03-28,89.38999938964844
+296632,MSFT,2018-03-29,91.2699966430664
+296633,MSFT,2018-04-02,88.5199966430664
+296634,MSFT,2018-04-03,89.70999908447266
+296635,MSFT,2018-04-04,92.33000183105467
+296636,MSFT,2018-04-05,92.37999725341795
+296637,MSFT,2018-04-06,90.2300033569336
+296638,MSFT,2018-04-09,90.7699966430664
+296639,MSFT,2018-04-10,92.87999725341795
+296640,MSFT,2018-04-11,91.86000061035156
+296641,MSFT,2018-04-12,93.58000183105467
+296642,MSFT,2018-04-13,93.08000183105467
+296643,MSFT,2018-04-16,94.16999816894533
+296644,MSFT,2018-04-17,96.06999969482422
+296645,MSFT,2018-04-18,96.44000244140624
+296646,MSFT,2018-04-19,96.11000061035156
+296647,MSFT,2018-04-20,95.0
+296648,MSFT,2018-04-23,95.3499984741211
+296649,MSFT,2018-04-24,93.12000274658205
+296650,MSFT,2018-04-25,92.30999755859376
+296651,MSFT,2018-04-26,94.26000213623048
+296652,MSFT,2018-04-27,95.81999969482422
+296653,MSFT,2018-04-30,93.5199966430664
+296654,MSFT,2018-05-01,95.0
+296655,MSFT,2018-05-02,93.51000213623048
+296656,MSFT,2018-05-03,94.06999969482422
+296657,MSFT,2018-05-04,95.16000366210938
+296658,MSFT,2018-05-07,96.22000122070312
+296659,MSFT,2018-05-08,95.80999755859376
+296660,MSFT,2018-05-09,96.94000244140624
+296661,MSFT,2018-05-10,97.91000366210938
+296662,MSFT,2018-05-11,97.6999969482422
+296663,MSFT,2018-05-14,98.02999877929688
+296664,MSFT,2018-05-15,97.31999969482422
+296665,MSFT,2018-05-16,97.1500015258789
+296666,MSFT,2018-05-17,96.18000030517578
+296667,MSFT,2018-05-18,96.36000061035156
+296668,MSFT,2018-05-21,97.5999984741211
+296669,MSFT,2018-05-22,97.5
+296670,MSFT,2018-05-23,98.66000366210938
+296671,MSFT,2018-05-24,98.30999755859376
+296672,MSFT,2018-05-25,98.36000061035156
+296673,MSFT,2018-05-29,98.01000213623048
+296674,MSFT,2018-05-30,98.9499969482422
+296675,MSFT,2018-05-31,98.83999633789062
+296676,MSFT,2018-06-01,100.79000091552734
+296677,MSFT,2018-06-04,101.66999816894533
+296678,MSFT,2018-06-05,102.19000244140624
+296679,MSFT,2018-06-06,102.48999786376952
+296680,MSFT,2018-06-07,100.87999725341795
+296681,MSFT,2018-06-08,101.62999725341795
+296682,MSFT,2018-06-11,101.0500030517578
+296683,MSFT,2018-06-12,101.30999755859376
+296684,MSFT,2018-06-13,100.8499984741211
+296685,MSFT,2018-06-14,101.41999816894533
+296686,MSFT,2018-06-15,100.12999725341795
+296687,MSFT,2018-06-18,100.86000061035156
+296688,MSFT,2018-06-19,100.86000061035156
+296689,MSFT,2018-06-20,101.87000274658205
+296690,MSFT,2018-06-21,101.13999938964844
+296691,MSFT,2018-06-22,100.41000366210938
+296692,MSFT,2018-06-25,98.38999938964844
+296693,MSFT,2018-06-26,99.08000183105467
+296694,MSFT,2018-06-27,97.54000091552734
+296695,MSFT,2018-06-28,98.62999725341795
+296696,MSFT,2018-06-29,98.61000061035156
+296697,MSFT,2018-07-02,100.01000213623048
+296698,MSFT,2018-07-03,99.0500030517578
+296699,MSFT,2018-07-05,99.76000213623048
+296700,MSFT,2018-07-06,101.16000366210938
+296701,MSFT,2018-07-09,101.8499984741211
+296702,MSFT,2018-07-10,102.12000274658205
+296703,MSFT,2018-07-11,101.9800033569336
+296704,MSFT,2018-07-12,104.19000244140624
+296705,MSFT,2018-07-13,105.43000030517578
+296706,MSFT,2018-07-16,104.91000366210938
+296707,MSFT,2018-07-17,105.9499969482422
+296708,MSFT,2018-07-18,105.12000274658205
+296709,MSFT,2018-07-19,104.4000015258789
+296710,MSFT,2018-07-20,106.2699966430664
+296711,MSFT,2018-07-23,107.97000122070312
+296712,MSFT,2018-07-24,107.66000366210938
+296713,MSFT,2018-07-25,110.83000183105467
+296714,MSFT,2018-07-26,109.62000274658205
+296715,MSFT,2018-07-27,107.68000030517578
+296716,MSFT,2018-07-30,105.37000274658205
+296717,MSFT,2018-07-31,106.08000183105467
+296718,MSFT,2018-08-01,106.27999877929688
+296719,MSFT,2018-08-02,107.56999969482422
+296720,MSFT,2018-08-03,108.04000091552734
+296721,MSFT,2018-08-06,108.12999725341795
+296722,MSFT,2018-08-07,108.87999725341795
+296723,MSFT,2018-08-08,109.48999786376952
+296724,MSFT,2018-08-09,109.66999816894533
+296725,MSFT,2018-08-10,109.0
+296726,MSFT,2018-08-13,108.20999908447266
+296727,MSFT,2018-08-14,109.55999755859376
+296728,MSFT,2018-08-15,107.66000366210938
+296729,MSFT,2018-08-16,107.63999938964844
+296730,MSFT,2018-08-17,107.58000183105467
+296731,MSFT,2018-08-20,106.87000274658205
+296732,MSFT,2018-08-21,105.9800033569336
+296733,MSFT,2018-08-22,107.05999755859376
+296734,MSFT,2018-08-23,107.55999755859376
+296735,MSFT,2018-08-24,108.4000015258789
+296736,MSFT,2018-08-27,109.5999984741211
+296737,MSFT,2018-08-28,110.26000213623048
+296738,MSFT,2018-08-29,112.0199966430664
+296739,MSFT,2018-08-30,111.9499969482422
+296740,MSFT,2018-08-31,112.33000183105467
+296741,MSFT,2018-09-04,111.70999908447266
+296742,MSFT,2018-09-05,108.48999786376952
+296743,MSFT,2018-09-06,108.73999786376952
+296744,MSFT,2018-09-07,108.20999908447266
+296745,MSFT,2018-09-10,109.37999725341795
+296746,MSFT,2018-09-11,111.23999786376952
+296747,MSFT,2018-09-12,111.70999908447266
+296748,MSFT,2018-09-13,112.91000366210938
+296749,MSFT,2018-09-14,113.37000274658205
+296750,MSFT,2018-09-17,112.13999938964844
+296751,MSFT,2018-09-18,113.20999908447266
+296752,MSFT,2018-09-19,111.6999969482422
+296753,MSFT,2018-09-20,113.56999969482422
+296754,MSFT,2018-09-21,114.26000213623048
+296755,MSFT,2018-09-24,114.66999816894533
+296756,MSFT,2018-09-25,114.4499969482422
+296757,MSFT,2018-09-26,113.9800033569336
+296758,MSFT,2018-09-27,114.41000366210938
+296759,MSFT,2018-09-28,114.37000274658205
+296760,MSFT,2018-10-01,115.61000061035156
+296761,MSFT,2018-10-02,115.1500015258789
+296762,MSFT,2018-10-03,115.16999816894533
+296763,MSFT,2018-10-04,112.79000091552734
+296764,MSFT,2018-10-05,112.12999725341795
+296765,MSFT,2018-10-08,110.8499984741211
+296766,MSFT,2018-10-09,112.26000213623048
+296767,MSFT,2018-10-10,106.16000366210938
+296768,MSFT,2018-10-11,105.91000366210938
+296769,MSFT,2018-10-12,109.56999969482422
+296770,MSFT,2018-10-15,107.5999984741211
+296771,MSFT,2018-10-16,111.0
+296772,MSFT,2018-10-17,110.70999908447266
+296773,MSFT,2018-10-18,108.5
+296774,MSFT,2018-10-19,108.66000366210938
+296775,MSFT,2018-10-22,109.62999725341795
+296776,MSFT,2018-10-23,108.0999984741211
+296777,MSFT,2018-10-24,102.31999969482422
+296778,MSFT,2018-10-25,108.3000030517578
+296779,MSFT,2018-10-26,106.95999908447266
+296780,MSFT,2018-10-29,103.8499984741211
+296781,MSFT,2018-10-30,103.7300033569336
+296782,MSFT,2018-10-31,106.80999755859376
+296783,MSFT,2018-11-01,105.91999816894533
+296784,MSFT,2018-11-02,106.16000366210938
+296785,MSFT,2018-11-05,107.51000213623048
+296786,MSFT,2018-11-06,107.72000122070312
+296787,MSFT,2018-11-07,111.95999908447266
+296788,MSFT,2018-11-08,111.75
+296789,MSFT,2018-11-09,109.56999969482422
+296790,MSFT,2018-11-12,106.87000274658205
+296791,MSFT,2018-11-13,106.94000244140624
+296792,MSFT,2018-11-14,104.97000122070312
+296793,MSFT,2018-11-15,107.27999877929688
+296794,MSFT,2018-11-16,108.29000091552734
+296795,MSFT,2018-11-19,104.62000274658205
+296796,MSFT,2018-11-20,101.70999908447266
+296797,MSFT,2018-11-21,103.11000061035156
+296798,MSFT,2018-11-23,103.06999969482422
+296799,MSFT,2018-11-26,106.47000122070312
+296800,MSFT,2018-11-27,107.13999938964844
+296801,MSFT,2018-11-28,111.12000274658205
+296802,MSFT,2018-11-29,110.19000244140624
+296803,MSFT,2018-11-30,110.88999938964844
+296804,MSFT,2018-12-03,112.08999633789062
+296805,MSFT,2018-12-04,108.5199966430664
+296806,MSFT,2018-12-06,109.19000244140624
+296807,MSFT,2018-12-07,104.81999969482422
+296808,MSFT,2018-12-10,107.58999633789062
+296809,MSFT,2018-12-11,108.58999633789062
+296810,MSFT,2018-12-12,109.08000183105467
+296811,MSFT,2018-12-13,109.4499969482422
+296812,MSFT,2018-12-14,106.02999877929688
+296813,MSFT,2018-12-17,102.88999938964844
+296814,MSFT,2018-12-18,103.97000122070312
+296815,MSFT,2018-12-19,103.69000244140624
+296816,MSFT,2018-12-20,101.51000213623048
+296817,MSFT,2018-12-21,98.2300033569336
+296818,MSFT,2018-12-24,94.12999725341795
+296819,MSFT,2018-12-26,100.55999755859376
+296820,MSFT,2018-12-27,101.18000030517578
+296821,MSFT,2018-12-28,100.38999938964844
+296822,MSFT,2018-12-31,101.56999969482422
+296823,MSFT,2019-01-02,101.12000274658205
+296824,MSFT,2019-01-03,97.4000015258789
+296825,MSFT,2019-01-04,101.93000030517578
+296826,MSFT,2019-01-07,102.05999755859376
+296827,MSFT,2019-01-08,102.8000030517578
+296828,MSFT,2019-01-09,104.2699966430664
+296829,MSFT,2019-01-10,103.5999984741211
+296830,MSFT,2019-01-11,102.8000030517578
+296831,MSFT,2019-01-14,102.0500030517578
+296832,MSFT,2019-01-15,105.01000213623048
+296833,MSFT,2019-01-16,105.37999725341795
+296834,MSFT,2019-01-17,106.12000274658205
+296835,MSFT,2019-01-18,107.70999908447266
+296836,MSFT,2019-01-22,105.68000030517578
+296837,MSFT,2019-01-23,106.70999908447266
+296838,MSFT,2019-01-24,106.1999969482422
+296839,MSFT,2019-01-25,107.16999816894533
+296840,MSFT,2019-01-28,105.08000183105467
+296841,MSFT,2019-01-29,102.94000244140624
+296842,MSFT,2019-01-30,106.37999725341795
+296843,MSFT,2019-01-31,104.43000030517578
+296844,MSFT,2019-02-01,102.77999877929688
+296845,MSFT,2019-02-04,105.73999786376952
+296846,MSFT,2019-02-05,107.22000122070312
+296847,MSFT,2019-02-06,106.02999877929688
+296848,MSFT,2019-02-07,105.2699966430664
+296849,MSFT,2019-02-08,105.66999816894533
+296850,MSFT,2019-02-11,105.25
+296851,MSFT,2019-02-12,106.88999938964844
+296852,MSFT,2019-02-13,106.80999755859376
+296853,MSFT,2019-02-14,106.9000015258789
+296854,MSFT,2019-02-15,108.22000122070312
+296855,MSFT,2019-02-19,108.16999816894533
+296856,MSFT,2019-02-20,107.1500015258789
+296857,MSFT,2019-02-21,109.41000366210938
+296858,MSFT,2019-02-22,110.97000122070312
+296859,MSFT,2019-02-25,111.58999633789062
+296860,MSFT,2019-02-26,112.36000061035156
+296861,MSFT,2019-02-27,112.16999816894533
+296862,MSFT,2019-02-28,112.02999877929688
+296863,MSFT,2019-03-01,112.52999877929688
+296864,MSFT,2019-03-04,112.26000213623048
+296865,MSFT,2019-03-05,111.6999969482422
+296866,MSFT,2019-03-06,111.75
+296867,MSFT,2019-03-07,110.38999938964844
+296868,MSFT,2019-03-08,110.51000213623048
+296869,MSFT,2019-03-11,112.83000183105467
+296870,MSFT,2019-03-12,113.62000274658205
+296871,MSFT,2019-03-13,114.5
+296872,MSFT,2019-03-14,114.58999633789062
+296873,MSFT,2019-03-15,115.91000366210938
+296874,MSFT,2019-03-18,117.56999969482422
+296875,MSFT,2019-03-19,117.6500015258789
+296876,MSFT,2019-03-20,117.5199966430664
+296877,MSFT,2019-03-21,120.22000122070312
+296878,MSFT,2019-03-22,117.0500030517578
+296879,MSFT,2019-03-25,117.66000366210938
+296880,MSFT,2019-03-26,117.91000366210938
+296881,MSFT,2019-03-27,116.7699966430664
+296882,MSFT,2019-03-28,116.93000030517578
+296883,MSFT,2019-03-29,117.94000244140624
+296884,MSFT,2019-04-01,119.0199966430664
+296885,MSFT,2019-04-02,119.19000244140624
+296886,MSFT,2019-04-03,119.97000122070312
+296887,MSFT,2019-04-04,119.36000061035156
+296888,MSFT,2019-04-05,119.88999938964844
+296889,MSFT,2019-04-08,119.93000030517578
+296890,MSFT,2019-04-09,119.27999877929688
+296891,MSFT,2019-04-10,120.19000244140624
+296892,MSFT,2019-04-11,120.33000183105467
+296893,MSFT,2019-04-12,120.9499969482422
+296894,MSFT,2019-04-15,121.0500030517578
+296895,MSFT,2019-04-16,120.7699966430664
+296896,MSFT,2019-04-17,121.7699966430664
+296897,MSFT,2019-04-18,123.37000274658205
+296898,MSFT,2019-04-22,123.76000213623048
+296899,MSFT,2019-04-23,125.44000244140624
+296900,MSFT,2019-04-24,125.01000213623048
+296901,MSFT,2019-04-25,129.14999389648438
+296902,MSFT,2019-04-26,129.88999938964844
+296903,MSFT,2019-04-29,129.77000427246094
+296904,MSFT,2019-04-30,130.60000610351562
+296905,MSFT,2019-05-01,127.87999725341795
+296906,MSFT,2019-05-02,126.20999908447266
+296907,MSFT,2019-05-03,128.89999389648438
+296908,MSFT,2019-05-06,128.14999389648438
+296909,MSFT,2019-05-07,125.5199966430664
+296910,MSFT,2019-05-08,125.51000213623048
+296911,MSFT,2019-05-09,125.5
+296912,MSFT,2019-05-10,127.12999725341795
+296913,MSFT,2019-05-13,123.3499984741211
+296914,MSFT,2019-05-14,124.7300033569336
+296915,MSFT,2019-05-15,126.0199966430664
+296916,MSFT,2019-05-16,128.92999267578125
+296917,MSFT,2019-05-17,128.07000732421875
+296918,MSFT,2019-05-20,126.22000122070312
+296919,MSFT,2019-05-21,126.9000015258789
+296920,MSFT,2019-05-22,127.66999816894533
+296921,MSFT,2019-05-23,126.18000030517578
+296922,MSFT,2019-05-24,126.23999786376952
+296923,MSFT,2019-05-28,126.16000366210938
+296924,MSFT,2019-05-29,124.94000244140624
+296925,MSFT,2019-05-30,125.7300033569336
+296926,MSFT,2019-05-31,123.68000030517578
+296927,MSFT,2019-06-03,119.83999633789062
+296928,MSFT,2019-06-04,123.16000366210938
+296929,MSFT,2019-06-05,125.83000183105467
+296930,MSFT,2019-06-06,127.81999969482422
+296931,MSFT,2019-06-07,131.39999389648438
+296932,MSFT,2019-06-10,132.60000610351562
+296933,MSFT,2019-06-11,132.10000610351562
+296934,MSFT,2019-06-12,131.49000549316406
+296935,MSFT,2019-06-13,132.32000732421875
+296936,MSFT,2019-06-14,132.4499969482422
+296937,MSFT,2019-06-17,132.85000610351562
+296938,MSFT,2019-06-18,135.16000366210938
+296939,MSFT,2019-06-19,135.69000244140625
+296940,MSFT,2019-06-20,136.9499969482422
+296941,MSFT,2019-06-21,136.97000122070312
+296942,MSFT,2019-06-24,137.77999877929688
+296943,MSFT,2019-06-25,133.42999267578125
+296944,MSFT,2019-06-26,133.92999267578125
+296945,MSFT,2019-06-27,134.14999389648438
+296946,MSFT,2019-06-28,133.9600067138672
+296947,MSFT,2019-07-01,135.67999267578125
+296948,MSFT,2019-07-02,136.5800018310547
+296949,MSFT,2019-07-03,137.4600067138672
+296950,MSFT,2019-07-05,137.05999755859375
+296951,MSFT,2019-07-08,136.9600067138672
+296952,MSFT,2019-07-09,136.4600067138672
+296953,MSFT,2019-07-10,137.85000610351562
+296954,MSFT,2019-07-11,138.39999389648438
+296955,MSFT,2019-07-12,138.89999389648438
+296956,MSFT,2019-07-15,138.89999389648438
+296957,MSFT,2019-07-16,137.0800018310547
+296958,MSFT,2019-07-17,136.27000427246094
+296959,MSFT,2019-07-18,136.4199981689453
+296960,MSFT,2019-07-19,136.6199951171875
+296961,MSFT,2019-07-22,138.42999267578125
+296962,MSFT,2019-07-23,139.2899932861328
+296963,MSFT,2019-07-24,140.72000122070312
+296964,MSFT,2019-07-25,140.19000244140625
+296965,MSFT,2019-07-26,141.33999633789062
+296966,MSFT,2019-07-29,141.02999877929688
+296967,MSFT,2019-07-30,140.35000610351562
+296968,MSFT,2019-07-31,136.27000427246094
+296969,MSFT,2019-08-01,138.05999755859375
+296970,MSFT,2019-08-02,136.89999389648438
+296971,MSFT,2019-08-05,132.2100067138672
+296972,MSFT,2019-08-06,134.69000244140625
+296973,MSFT,2019-08-07,135.27999877929688
+296974,MSFT,2019-08-08,138.88999938964844
+296975,MSFT,2019-08-09,137.7100067138672
+296976,MSFT,2019-08-12,135.7899932861328
+296977,MSFT,2019-08-13,138.60000610351562
+296978,MSFT,2019-08-14,133.97999572753906
+296979,MSFT,2019-08-15,133.67999267578125
+296980,MSFT,2019-08-16,136.1300048828125
+296981,MSFT,2019-08-19,138.41000366210938
+296982,MSFT,2019-08-20,137.25999450683594
+296983,MSFT,2019-08-21,138.7899932861328
+296984,MSFT,2019-08-22,137.77999877929688
+296985,MSFT,2019-08-23,133.38999938964844
+296986,MSFT,2019-08-26,135.4499969482422
+296987,MSFT,2019-08-27,135.74000549316406
+296988,MSFT,2019-08-28,135.55999755859375
+296989,MSFT,2019-08-29,138.1199951171875
+296990,MSFT,2019-08-30,137.86000061035156
+296991,MSFT,2019-09-03,136.0399932861328
+296992,MSFT,2019-09-04,137.6300048828125
+296993,MSFT,2019-09-05,140.0500030517578
+296994,MSFT,2019-09-06,139.10000610351562
+296995,MSFT,2019-09-09,137.52000427246094
+296996,MSFT,2019-09-10,136.0800018310547
+296997,MSFT,2019-09-11,136.1199951171875
+296998,MSFT,2019-09-12,137.52000427246094
+296999,MSFT,2019-09-13,137.32000732421875
+297000,MSFT,2019-09-16,136.3300018310547
+297001,MSFT,2019-09-17,137.38999938964844
+297002,MSFT,2019-09-18,138.52000427246094
+297003,MSFT,2019-09-19,141.07000732421875
+297004,MSFT,2019-09-20,139.44000244140625
+297005,MSFT,2019-09-23,139.13999938964844
+297006,MSFT,2019-09-24,137.3800048828125
+297007,MSFT,2019-09-25,139.36000061035156
+297008,MSFT,2019-09-26,139.5399932861328
+297009,MSFT,2019-09-27,137.72999572753906
+297010,MSFT,2019-09-30,139.02999877929688
+297011,MSFT,2019-10-01,137.07000732421875
+297012,MSFT,2019-10-02,134.64999389648438
+297013,MSFT,2019-10-03,136.27999877929688
+297014,MSFT,2019-10-04,138.1199951171875
+297015,MSFT,2019-10-07,137.1199951171875
+297016,MSFT,2019-10-08,135.6699981689453
+297017,MSFT,2019-10-09,138.24000549316406
+297018,MSFT,2019-10-10,139.10000610351562
+297019,MSFT,2019-10-11,139.67999267578125
+297020,MSFT,2019-10-14,139.5500030517578
+297021,MSFT,2019-10-15,141.57000732421875
+297022,MSFT,2019-10-16,140.41000366210938
+297023,MSFT,2019-10-17,139.69000244140625
+297024,MSFT,2019-10-18,137.41000366210938
+297025,MSFT,2019-10-21,138.42999267578125
+297026,MSFT,2019-10-22,136.3699951171875
+297027,MSFT,2019-10-23,137.24000549316406
+297028,MSFT,2019-10-24,139.94000244140625
+297029,MSFT,2019-10-25,140.72999572753906
+297030,MSFT,2019-10-28,144.19000244140625
+297031,MSFT,2019-10-29,142.8300018310547
+297032,MSFT,2019-10-30,144.61000061035156
+297033,MSFT,2019-10-31,143.3699951171875
+297034,MSFT,2019-11-01,143.72000122070312
+297035,MSFT,2019-11-04,144.5500030517578
+297036,MSFT,2019-11-05,144.4600067138672
+297037,MSFT,2019-11-06,144.05999755859375
+297038,MSFT,2019-11-07,144.25999450683594
+297039,MSFT,2019-11-08,145.9600067138672
+297040,MSFT,2019-11-11,146.11000061035156
+297041,MSFT,2019-11-12,147.07000732421875
+297042,MSFT,2019-11-13,147.30999755859375
+297043,MSFT,2019-11-14,148.05999755859375
+297044,MSFT,2019-11-15,149.97000122070312
+297045,MSFT,2019-11-18,150.33999633789062
+297046,MSFT,2019-11-19,150.38999938964844
+297047,MSFT,2019-11-20,149.6199951171875
+297048,MSFT,2019-11-21,149.47999572753906
+297049,MSFT,2019-11-22,149.58999633789062
+297050,MSFT,2019-11-25,151.22999572753906
+297051,MSFT,2019-11-26,152.02999877929688
+297052,MSFT,2019-11-27,152.32000732421875
+297053,MSFT,2019-11-29,151.3800048828125
+297054,MSFT,2019-12-02,149.5500030517578
+297055,MSFT,2019-12-03,149.30999755859375
+297056,MSFT,2019-12-04,149.85000610351562
+297057,MSFT,2019-12-05,149.92999267578125
+297058,MSFT,2019-12-06,151.75
+297059,MSFT,2019-12-09,151.36000061035156
+297060,MSFT,2019-12-10,151.1300048828125
+297061,MSFT,2019-12-11,151.6999969482422
+297062,MSFT,2019-12-12,153.24000549316406
+297063,MSFT,2019-12-13,154.52999877929688
+297064,MSFT,2019-12-16,155.52999877929688
+297065,MSFT,2019-12-17,154.69000244140625
+297066,MSFT,2019-12-18,154.3699951171875
+297067,MSFT,2019-12-19,155.7100067138672
+297068,MSFT,2019-12-20,157.41000366210938
+297069,MSFT,2019-12-23,157.41000366210938
+297070,MSFT,2019-12-24,157.3800048828125
+297071,MSFT,2019-12-26,158.6699981689453
+297072,MSFT,2019-12-27,158.9600067138672
+297073,MSFT,2019-12-30,157.58999633789062
+297074,MSFT,2019-12-31,157.6999969482422
+297075,MSFT,2020-01-02,160.6199951171875
+297076,MSFT,2020-01-03,158.6199951171875
+297077,MSFT,2020-01-06,159.02999877929688
+297078,MSFT,2020-01-07,157.5800018310547
+297079,MSFT,2020-01-08,160.08999633789062
+297080,MSFT,2020-01-09,162.08999633789062
+297081,MSFT,2020-01-10,161.33999633789062
+297082,MSFT,2020-01-13,163.27999877929688
+297083,MSFT,2020-01-14,162.1300048828125
+297084,MSFT,2020-01-15,163.17999267578125
+297085,MSFT,2020-01-16,166.1699981689453
+297086,MSFT,2020-01-17,167.10000610351562
+297087,MSFT,2020-01-21,166.5
+297088,MSFT,2020-01-22,165.6999969482422
+297089,MSFT,2020-01-23,166.72000122070312
+297090,MSFT,2020-01-24,165.0399932861328
+297091,MSFT,2020-01-27,162.27999877929688
+297092,MSFT,2020-01-28,165.4600067138672
+297093,MSFT,2020-01-29,168.0399932861328
+297094,MSFT,2020-01-30,172.77999877929688
+297095,MSFT,2020-01-31,170.22999572753906
+297096,MSFT,2020-02-03,174.3800048828125
+297097,MSFT,2020-02-04,180.1199951171875
+297098,MSFT,2020-02-05,179.89999389648438
+297099,MSFT,2020-02-06,183.6300048828125
+297100,MSFT,2020-02-07,183.88999938964844
+297101,MSFT,2020-02-10,188.6999969482422
+297102,MSFT,2020-02-11,184.44000244140625
+297103,MSFT,2020-02-12,184.7100067138672
+297104,MSFT,2020-02-13,183.7100067138672
+297105,MSFT,2020-02-14,185.3500061035156
+297106,MSFT,2020-02-18,187.22999572753903
+297107,MSFT,2020-02-19,187.27999877929688
+297108,MSFT,2020-02-20,184.4199981689453
+297109,MSFT,2020-02-21,178.58999633789062
+297110,MSFT,2020-02-24,170.88999938964844
+297111,MSFT,2020-02-25,168.07000732421875
+297112,MSFT,2020-02-26,170.1699981689453
+297113,MSFT,2020-02-27,158.17999267578125
+297114,MSFT,2020-02-28,162.00999450683594
+297115,MSFT,2020-03-02,172.7899932861328
+297116,MSFT,2020-03-03,164.50999450683594
+297117,MSFT,2020-03-04,170.5500030517578
+297118,MSFT,2020-03-05,166.27000427246094
+297119,MSFT,2020-03-06,161.57000732421875
+297120,MSFT,2020-03-09,150.6199951171875
+297121,MSFT,2020-03-10,160.9199981689453
+297122,MSFT,2020-03-11,153.6300048828125
+297123,MSFT,2020-03-12,139.05999755859375
+297124,MSFT,2020-03-13,158.8300018310547
+297125,MSFT,2020-03-16,135.4199981689453
+297126,MSFT,2020-03-17,146.57000732421875
+297127,MSFT,2020-03-18,140.39999389648438
+297128,MSFT,2020-03-19,142.7100067138672
+297129,MSFT,2020-03-20,137.35000610351562
+297130,MSFT,2020-03-23,135.97999572753906
+297131,MSFT,2020-03-24,148.33999633789062
+297132,MSFT,2020-03-25,146.9199981689453
+297133,MSFT,2020-03-26,156.11000061035156
+297134,MSFT,2020-03-27,149.6999969482422
+297135,MSFT,2020-03-30,160.22999572753906
+297136,MSFT,2020-03-31,157.7100067138672
+297137,MSFT,2020-04-01,152.11000061035156
+297138,MSFT,2020-04-02,155.25999450683594
+297139,MSFT,2020-04-03,153.8300018310547
+297140,MSFT,2020-04-06,165.27000427246094
+297141,MSFT,2020-04-07,163.49000549316406
+297142,MSFT,2020-04-08,165.1300048828125
+297143,MSFT,2020-04-09,165.13999938964844
+297144,MSFT,2020-04-13,165.50999450683594
+297145,MSFT,2020-04-14,173.6999969482422
+297146,MSFT,2020-04-15,171.8800048828125
+297147,MSFT,2020-04-16,177.0399932861328
+297148,MSFT,2020-04-17,178.60000610351562
+297149,MSFT,2020-04-20,175.05999755859375
+297150,MSFT,2020-04-21,167.82000732421875
+297151,MSFT,2020-04-22,173.52000427246094
+297152,MSFT,2020-04-23,171.4199981689453
+297153,MSFT,2020-04-24,174.5500030517578
+297154,MSFT,2020-04-27,174.0500030517578
+297155,MSFT,2020-04-28,169.80999755859375
+297156,MSFT,2020-04-29,177.42999267578125
+297157,MSFT,2020-04-30,179.2100067138672
+297158,MSFT,2020-05-01,174.57000732421875
+297159,MSFT,2020-05-04,178.83999633789062
+297160,MSFT,2020-05-05,180.75999450683597
+297161,MSFT,2020-05-06,182.5399932861328
+297162,MSFT,2020-05-07,183.6000061035156
+297163,MSFT,2020-05-08,184.67999267578125
+297164,MSFT,2020-05-11,186.7400054931641
+297165,MSFT,2020-05-12,182.50999450683597
+297166,MSFT,2020-05-13,179.75
+297167,MSFT,2020-05-14,180.52999877929688
+297168,MSFT,2020-05-15,183.16000366210935
+297169,MSFT,2020-05-18,184.91000366210935
+297170,MSFT,2020-05-19,183.6300048828125
+297171,MSFT,2020-05-20,185.66000366210935
+297172,MSFT,2020-05-21,183.42999267578125
+297173,MSFT,2020-05-22,183.50999450683597
+297174,MSFT,2020-05-26,181.57000732421875
+297175,MSFT,2020-05-27,181.80999755859372
+297176,MSFT,2020-05-28,181.3999938964844
+297177,MSFT,2020-05-29,183.25
+297178,MSFT,2020-06-01,182.8300018310547
+297179,MSFT,2020-06-02,184.91000366210935
+297180,MSFT,2020-06-03,185.3600006103516
+297181,MSFT,2020-06-04,182.9199981689453
+297182,MSFT,2020-06-05,187.1999969482422
+297183,MSFT,2020-06-08,188.3600006103516
+297184,MSFT,2020-06-09,189.8000030517578
+297185,MSFT,2020-06-10,196.83999633789065
+297186,MSFT,2020-06-11,186.2700042724609
+297187,MSFT,2020-06-12,187.7400054931641
+297188,MSFT,2020-06-15,188.94000244140625
+297189,MSFT,2020-06-16,193.57000732421875
+297190,MSFT,2020-06-17,194.2400054931641
+297191,MSFT,2020-06-18,196.32000732421875
+297192,MSFT,2020-06-19,195.1499938964844
+297193,MSFT,2020-06-22,200.57000732421875
+297194,MSFT,2020-06-23,201.91000366210935
+297195,MSFT,2020-06-24,197.83999633789065
+297196,MSFT,2020-06-25,200.33999633789065
+297197,MSFT,2020-06-26,196.3300018310547
+297198,MSFT,2020-06-29,198.44000244140625
+297199,MSFT,2020-06-30,203.50999450683597
+297200,MSFT,2020-07-01,204.6999969482422
+297201,MSFT,2020-07-02,206.25999450683597
+297202,MSFT,2020-07-06,210.6999969482422
+297203,MSFT,2020-07-07,208.25
+297204,MSFT,2020-07-08,212.8300018310547
+297205,MSFT,2020-07-09,214.32000732421875
+297206,MSFT,2020-07-10,213.6699981689453
+297207,MSFT,2020-07-13,207.07000732421875
+297208,MSFT,2020-07-14,208.3500061035156
+297209,MSFT,2020-07-15,208.0399932861328
+297210,MSFT,2020-07-16,203.9199981689453
+297211,MSFT,2020-07-17,202.8800048828125
+297212,MSFT,2020-07-20,211.6000061035156
+297213,MSFT,2020-07-21,208.75
+297214,MSFT,2020-07-22,211.75
+297215,MSFT,2020-07-23,202.5399932861328
+297216,MSFT,2020-07-24,201.3000030517578
+297217,MSFT,2020-07-27,203.8500061035156
+297218,MSFT,2020-07-28,202.0200042724609
+297219,MSFT,2020-07-29,204.05999755859372
+297220,MSFT,2020-07-30,203.8999938964844
+297221,MSFT,2020-07-31,205.00999450683597
+297222,MSFT,2020-08-03,216.5399932861328
+297223,MSFT,2020-08-04,213.2899932861328
+297224,MSFT,2020-08-05,212.94000244140625
+297225,MSFT,2020-08-06,216.3500061035156
+297226,MSFT,2020-08-07,212.47999572753903
+297227,MSFT,2020-08-10,208.25
+297228,MSFT,2020-08-11,203.3800048828125
+297229,MSFT,2020-08-12,209.19000244140625
+297230,MSFT,2020-08-13,208.6999969482422
+297231,MSFT,2020-08-14,208.8999938964844
+297232,MSFT,2020-08-17,210.27999877929688
+297233,MSFT,2020-08-18,211.4900054931641
+297234,MSFT,2020-08-19,209.6999969482422
+297235,MSFT,2020-08-20,214.5800018310547
+297236,MSFT,2020-08-21,213.0200042724609
+297237,MSFT,2020-08-24,213.69000244140625
+297238,MSFT,2020-08-25,216.47000122070312
+297239,MSFT,2020-08-26,221.1499938964844
+297240,MSFT,2020-08-27,226.5800018310547
+297241,MSFT,2020-08-28,228.91000366210935
+297242,MSFT,2020-08-31,225.52999877929688
+297243,MSFT,2020-09-01,227.2700042724609
+297244,MSFT,2020-09-02,231.6499938964844
+297245,MSFT,2020-09-03,217.3000030517578
+297246,MSFT,2020-09-04,214.25
+297247,MSFT,2020-09-08,202.66000366210935
+297248,MSFT,2020-09-09,211.2899932861328
+297249,MSFT,2020-09-10,205.3699951171875
+297250,MSFT,2020-09-11,204.02999877929688
+297251,MSFT,2020-09-14,205.41000366210935
+297252,MSFT,2020-09-15,208.77999877929688
+297253,MSFT,2020-09-16,205.0500030517578
+297254,MSFT,2020-09-17,202.91000366210935
+297255,MSFT,2020-09-18,200.38999938964844
+297256,MSFT,2020-09-21,202.5399932861328
+297257,MSFT,2020-09-22,207.4199981689453
+297258,MSFT,2020-09-23,200.58999633789065
+297259,MSFT,2020-09-24,203.19000244140625
+297260,MSFT,2020-09-25,207.82000732421875
+297261,MSFT,2020-09-28,209.44000244140625
+297262,MSFT,2020-09-29,207.25999450683597
+297263,MSFT,2020-09-30,210.3300018310547
+297264,MSFT,2020-10-01,212.4600067138672
+297265,MSFT,2020-10-02,206.19000244140625
+297266,MSFT,2020-10-05,210.3800048828125
+297267,MSFT,2020-10-06,205.91000366210935
+297268,MSFT,2020-10-07,209.8300018310547
+297269,MSFT,2020-10-08,210.5800018310547
+297270,MSFT,2020-10-09,215.80999755859372
+297271,MSFT,2020-10-12,221.3999938964844
+297272,MSFT,2020-10-13,222.8600006103516
+297273,MSFT,2020-10-14,220.8600006103516
+297274,MSFT,2020-10-15,219.66000366210935
+297275,MSFT,2020-10-16,219.66000366210935
+297276,MSFT,2020-10-19,214.22000122070312
+297277,MSFT,2020-10-20,214.6499938964844
+297278,MSFT,2020-10-21,214.8000030517578
+297279,MSFT,2020-10-22,214.88999938964844
+297280,MSFT,2020-10-23,216.22999572753903
+297281,MSFT,2020-10-26,210.0800018310547
+297282,MSFT,2020-10-27,213.25
+297283,MSFT,2020-10-28,202.67999267578125
+297284,MSFT,2020-10-29,204.72000122070312
+297285,MSFT,2020-10-30,202.47000122070312
+297286,MSFT,2020-11-02,202.3300018310547
+297287,MSFT,2020-11-03,206.42999267578125
+297288,MSFT,2020-11-04,216.38999938964844
+297289,MSFT,2020-11-05,223.2899932861328
+297290,MSFT,2020-11-06,223.72000122070312
+297291,MSFT,2020-11-09,218.38999938964844
+297292,MSFT,2020-11-10,211.00999450683597
+297293,MSFT,2020-11-11,216.5500030517578
+297294,MSFT,2020-11-12,215.44000244140625
+297295,MSFT,2020-11-13,216.50999450683597
+297296,MSFT,2020-11-16,217.22999572753903
+297297,MSFT,2020-11-17,214.4600067138672
+297298,MSFT,2020-11-18,211.0800018310547
+297299,MSFT,2020-11-19,212.4199981689453
+297300,MSFT,2020-11-20,210.38999938964844
+297301,MSFT,2020-11-23,210.1100006103516
+297302,MSFT,2020-11-24,213.8600006103516
+297303,MSFT,2020-11-25,213.8699951171875
+297304,MSFT,2020-11-27,215.22999572753903
+297305,MSFT,2020-11-30,214.07000732421875
+297306,MSFT,2020-12-01,216.2100067138672
+297307,MSFT,2020-12-02,215.3699951171875
+297308,MSFT,2020-12-03,214.2400054931641
+297309,MSFT,2020-12-04,214.3600006103516
+297310,MSFT,2020-12-07,214.2899932861328
+297311,MSFT,2020-12-08,216.00999450683597
+297312,MSFT,2020-12-09,211.8000030517578
+297313,MSFT,2020-12-10,210.5200042724609
+297314,MSFT,2020-12-11,213.25999450683597
+297315,MSFT,2020-12-14,214.1999969482422
+297316,MSFT,2020-12-15,214.1300048828125
+297317,MSFT,2020-12-16,219.27999877929688
+297318,MSFT,2020-12-17,219.4199981689453
+297319,MSFT,2020-12-18,218.58999633789065
+297320,MSFT,2020-12-21,222.58999633789065
+297321,MSFT,2020-12-22,223.94000244140625
+297322,MSFT,2020-12-23,221.0200042724609
+297323,MSFT,2020-12-24,222.75
+297324,MSFT,2020-12-28,224.9600067138672
+297325,MSFT,2020-12-29,224.1499938964844
+297326,MSFT,2020-12-30,221.67999267578125
+297327,MSFT,2020-12-31,222.4199981689453
+297328,MSFT,2021-01-04,217.69000244140625
+297329,MSFT,2021-01-05,217.8999938964844
+297330,MSFT,2021-01-06,212.25
+297331,MSFT,2021-01-07,218.2899932861328
+297332,MSFT,2021-01-08,219.6199951171875
+297333,MSFT,2021-01-11,217.4900054931641
+297334,MSFT,2021-01-12,214.92999267578125
+297335,MSFT,2021-01-13,216.33999633789065
+297336,MSFT,2021-01-14,213.0200042724609
+297337,MSFT,2021-01-15,212.6499938964844
+297338,MSFT,2021-01-19,216.44000244140625
+297339,MSFT,2021-01-20,224.33999633789065
+297340,MSFT,2021-01-21,224.97000122070312
+297341,MSFT,2021-01-22,225.9499969482422
+297342,MSFT,2021-01-25,229.52999877929688
+297343,MSFT,2021-01-26,232.3300018310547
+297344,MSFT,2021-01-27,232.8999938964844
+297345,MSFT,2021-01-28,238.92999267578125
+297346,MSFT,2021-01-29,231.9600067138672
+297347,MSFT,2021-02-01,239.6499938964844
+297348,MSFT,2021-02-02,239.50999450683597
+297349,MSFT,2021-02-03,243.0
+297350,MSFT,2021-02-04,242.00999450683597
+297351,MSFT,2021-02-05,242.1999969482422
+297352,MSFT,2021-02-08,242.47000122070312
+297353,MSFT,2021-02-09,243.7700042724609
+297354,MSFT,2021-02-10,242.82000732421875
+297355,MSFT,2021-02-11,244.4900054931641
+297356,MSFT,2021-02-12,244.9900054931641
+297357,MSFT,2021-02-16,243.6999969482422
+297358,MSFT,2021-02-17,244.1999969482422
+297359,MSFT,2021-02-18,243.7899932861328
+297360,MSFT,2021-02-19,240.97000122070312
+297361,MSFT,2021-02-22,234.50999450683597
+297362,MSFT,2021-02-23,233.2700042724609
+297363,MSFT,2021-02-24,234.5500030517578
+297364,MSFT,2021-02-25,228.9900054931641
+297365,MSFT,2021-02-26,232.3800048828125
+297366,MSFT,2021-03-01,236.94000244140625
+297367,MSFT,2021-03-02,233.8699951171875
+297368,MSFT,2021-03-03,227.55999755859372
+297369,MSFT,2021-03-04,226.72999572753903
+297370,MSFT,2021-03-05,231.6000061035156
+297371,MSFT,2021-03-08,227.38999938964844
+297372,MSFT,2021-03-09,233.77999877929688
+297373,MSFT,2021-03-10,232.4199981689453
+297374,MSFT,2021-03-11,237.1300048828125
+297375,MSFT,2021-03-12,235.75
+297376,MSFT,2021-03-15,234.80999755859372
+297377,MSFT,2021-03-16,237.7100067138672
+297378,MSFT,2021-03-17,237.0399932861328
+297379,MSFT,2021-03-18,230.72000122070312
+297380,MSFT,2021-03-19,230.3500061035156
+297381,MSFT,2021-03-22,235.9900054931641
+297382,MSFT,2021-03-23,237.5800018310547
+297383,MSFT,2021-03-24,235.4600067138672
+297384,MSFT,2021-03-25,232.33999633789065
+297385,MSFT,2021-03-26,236.47999572753903
+297386,MSFT,2021-03-29,235.2400054931641
+297387,MSFT,2021-03-30,231.8500061035156
+297388,MSFT,2021-03-31,235.7700042724609
+297389,MSFT,2021-04-01,242.3500061035156
+297390,MSFT,2021-04-05,249.07000732421875
+297391,MSFT,2021-04-06,247.8600006103516
+297392,MSFT,2021-04-07,249.8999938964844
+297393,MSFT,2021-04-08,253.25
+297394,MSFT,2021-04-09,255.8500061035156
+297395,MSFT,2021-04-12,255.91000366210935
+297396,MSFT,2021-04-13,258.489990234375
+297397,MSFT,2021-04-14,255.58999633789065
+297398,MSFT,2021-04-15,259.5
+297399,MSFT,2021-04-16,260.739990234375
+297400,MSFT,2021-04-19,258.739990234375
+297401,MSFT,2021-04-20,258.260009765625
+297402,MSFT,2021-04-21,260.5799865722656
+297403,MSFT,2021-04-22,257.1700134277344
+297404,MSFT,2021-04-23,261.1499938964844
+297405,MSFT,2021-04-26,261.54998779296875
+297406,MSFT,2021-04-27,261.9700012207031
+297407,MSFT,2021-04-28,254.55999755859372
+297408,MSFT,2021-04-29,252.50999450683597
+297409,MSFT,2021-04-30,252.17999267578125
+297410,MSFT,2021-05-03,251.8600006103516
+297411,MSFT,2021-05-04,247.7899932861328
+297412,MSFT,2021-05-05,246.47000122070312
+297413,MSFT,2021-05-06,249.72999572753903
+297414,MSFT,2021-05-07,252.4600067138672
+297415,MSFT,2021-05-10,247.17999267578125
+297416,MSFT,2021-05-11,246.22999572753903
+297417,MSFT,2021-05-12,239.0
+297418,MSFT,2021-05-13,243.02999877929688
+297419,MSFT,2021-05-14,248.1499938964844
+297420,MSFT,2021-05-17,245.17999267578125
+297421,MSFT,2021-05-18,243.0800018310547
+297422,MSFT,2021-05-19,243.1199951171875
+297423,MSFT,2021-05-20,246.47999572753903
+297424,MSFT,2021-05-21,245.1699981689453
+297425,MSFT,2021-05-24,250.77999877929688
+297426,MSFT,2021-05-25,251.72000122070312
+297427,MSFT,2021-05-26,251.4900054931641
+297428,MSFT,2021-05-27,249.30999755859372
+297429,MSFT,2021-05-28,249.67999267578125
+297430,MSFT,2021-06-01,247.3999938964844
+297431,MSFT,2021-06-02,247.3000030517578
+297432,MSFT,2021-06-03,245.7100067138672
+297433,MSFT,2021-06-04,250.7899932861328
+297434,MSFT,2021-06-07,253.80999755859372
+297435,MSFT,2021-06-08,252.57000732421875
+297436,MSFT,2021-06-09,253.58999633789065
+297437,MSFT,2021-06-10,257.239990234375
+297438,MSFT,2021-06-11,257.8900146484375
+297439,MSFT,2021-06-14,259.8900146484375
+297440,MSFT,2021-06-15,258.3599853515625
+297441,MSFT,2021-06-16,257.3800048828125
+297442,MSFT,2021-06-17,260.8999938964844
+297443,MSFT,2021-06-18,259.42999267578125
+297444,MSFT,2021-06-21,262.6300048828125
+297445,MSFT,2021-06-22,265.510009765625
+297446,MSFT,2021-06-23,265.2699890136719
+297447,MSFT,2021-06-24,266.69000244140625
+297448,MSFT,2021-06-25,265.0199890136719
+297449,MSFT,2021-06-28,268.7200012207031
+297450,MSFT,2021-06-29,271.3999938964844
+297451,MSFT,2021-06-30,270.8999938964844
+297452,MSFT,2021-07-01,271.6000061035156
+297453,MSFT,2021-07-02,277.6499938964844
+297454,MSFT,2021-07-06,277.6600036621094
+297455,MSFT,2021-07-07,279.92999267578125
+297456,MSFT,2021-07-08,277.4200134277344
+297457,MSFT,2021-07-09,277.94000244140625
+297458,MSFT,2021-07-12,277.32000732421875
+297459,MSFT,2021-07-13,280.9800109863281
+297460,MSFT,2021-07-14,282.510009765625
+297461,MSFT,2021-07-15,281.0299987792969
+297462,MSFT,2021-07-16,280.75
+297463,MSFT,2021-07-19,277.010009765625
+297464,MSFT,2021-07-20,279.32000732421875
+297465,MSFT,2021-07-21,281.3999938964844
+297466,MSFT,2021-07-22,286.1400146484375
+297467,MSFT,2021-07-23,289.6700134277344
+297468,MSFT,2021-07-26,289.04998779296875
+297469,MSFT,2021-07-27,286.5400085449219
+297470,MSFT,2021-07-28,286.2200012207031
+297471,MSFT,2021-07-29,286.5
+297472,MSFT,2021-07-30,284.9100036621094
+297473,MSFT,2021-08-02,284.82000732421875
+297474,MSFT,2021-08-03,287.1199951171875
+297475,MSFT,2021-08-04,286.510009765625
+297476,MSFT,2021-08-05,289.5199890136719
+297477,MSFT,2021-08-06,289.4599914550781
+297478,MSFT,2021-08-09,288.3299865722656
+297479,MSFT,2021-08-10,286.44000244140625
+297480,MSFT,2021-08-11,286.95001220703125
+297481,MSFT,2021-08-12,289.8099975585937
+297482,MSFT,2021-08-13,292.8500061035156
+297483,MSFT,2021-08-16,294.6000061035156
+297484,MSFT,2021-08-17,293.0799865722656
+297485,MSFT,2021-08-18,290.7300109863281
+297486,MSFT,2021-08-19,296.7699890136719
+297487,MSFT,2021-08-20,304.3599853515625
+297488,MSFT,2021-08-23,304.6499938964844
+297489,MSFT,2021-08-24,302.6199951171875
+297490,MSFT,2021-08-25,302.010009765625
+297491,MSFT,2021-08-26,299.0899963378906
+297492,MSFT,2021-08-27,299.7200012207031
+297493,MSFT,2021-08-30,303.5899963378906
+297494,MSFT,2021-08-31,301.8800048828125
+297495,MSFT,2021-09-01,301.8299865722656
+297496,MSFT,2021-09-02,301.1499938964844
+297497,MSFT,2021-09-03,301.1400146484375
+297498,MSFT,2021-09-07,300.17999267578125
+297499,MSFT,2021-09-08,300.2099914550781
+297500,MSFT,2021-09-09,297.25
+297501,MSFT,2021-09-10,295.7099914550781
+297502,MSFT,2021-09-13,296.989990234375
+297503,MSFT,2021-09-14,299.7900085449219
+297504,MSFT,2021-09-15,304.82000732421875
+297505,MSFT,2021-09-16,305.2200012207031
+297506,MSFT,2021-09-17,299.8699951171875
+297507,MSFT,2021-09-20,294.29998779296875
+297508,MSFT,2021-09-21,294.79998779296875
+297509,MSFT,2021-09-22,298.5799865722656
+297510,MSFT,2021-09-23,299.5599975585937
+297511,MSFT,2021-09-24,299.3500061035156
+297512,MSFT,2021-09-27,294.1700134277344
+297513,MSFT,2021-09-28,283.5199890136719
+297514,MSFT,2021-09-29,284.0
+297515,MSFT,2021-09-30,281.9200134277344
+297516,MSFT,2021-10-01,289.1000061035156
+297517,MSFT,2021-10-04,283.1099853515625
+297518,MSFT,2021-10-05,288.760009765625
+297519,MSFT,2021-10-06,293.1099853515625
+297520,MSFT,2021-10-07,294.8500061035156
+297521,MSFT,2021-10-08,294.8500061035156
+297522,MSFT,2021-10-11,294.2300109863281
+297523,MSFT,2021-10-12,292.8800048828125
+297524,MSFT,2021-10-13,296.3099975585937
+297525,MSFT,2021-10-14,302.75
+297526,MSFT,2021-10-15,304.2099914550781
+297527,MSFT,2021-10-18,307.2900085449219
+297528,MSFT,2021-10-19,308.2300109863281
+297529,MSFT,2021-10-20,307.4100036621094
+297530,MSFT,2021-10-21,310.760009765625
+297531,MSFT,2021-10-22,309.1600036621094
+297532,MSFT,2021-10-25,308.1300048828125
+297533,MSFT,2021-10-26,310.1099853515625
+297534,MSFT,2021-10-27,323.1700134277344
+297535,MSFT,2021-10-28,324.3500061035156
+297536,MSFT,2021-10-29,331.6199951171875
+297537,MSFT,2021-11-01,329.3699951171875
+297538,MSFT,2021-11-02,333.1300048828125
+297539,MSFT,2021-11-03,334.0
+297540,MSFT,2021-11-04,336.44000244140625
+297541,MSFT,2021-11-05,336.0599975585937
+297542,MSFT,2021-11-08,336.989990234375
+297543,MSFT,2021-11-09,335.95001220703125
+297544,MSFT,2021-11-10,330.79998779296875
+297545,MSFT,2021-11-11,332.42999267578125
+297546,MSFT,2021-11-12,336.7200012207031
+297547,MSFT,2021-11-15,336.07000732421875
+297548,MSFT,2021-11-16,339.510009765625
+297549,MSFT,2021-11-17,339.1199951171875
+297550,MSFT,2021-11-18,341.2699890136719
+297551,MSFT,2021-11-19,343.1099853515625
+297552,MSFT,2021-11-22,339.8299865722656
+297553,MSFT,2021-11-23,337.67999267578125
+297554,MSFT,2021-11-24,337.9100036621094
+297555,MSFT,2021-11-26,329.67999267578125
+297556,MSFT,2021-11-29,336.6300048828125
+297557,MSFT,2021-11-30,330.5899963378906
+297558,MSFT,2021-12-01,330.0799865722656
+297559,MSFT,2021-12-02,329.489990234375
+297560,MSFT,2021-12-03,323.010009765625
+297561,MSFT,2021-12-06,326.19000244140625
+297562,MSFT,2021-12-07,334.9200134277344
+297563,MSFT,2021-12-08,334.9700012207031
+297564,MSFT,2021-12-09,333.1000061035156
+297565,MSFT,2021-12-10,342.5400085449219
+297566,MSFT,2021-12-13,339.3999938964844
+297567,MSFT,2021-12-14,328.3399963378906
+297568,MSFT,2021-12-15,334.6499938964844
+297569,MSFT,2021-12-16,324.8999938964844
+297570,MSFT,2021-12-17,323.79998779296875
+297571,MSFT,2021-12-20,319.9100036621094
+297572,MSFT,2021-12-21,327.2900085449219
+297573,MSFT,2021-12-22,333.20001220703125
+297574,MSFT,2021-12-23,334.69000244140625
+297575,MSFT,2021-12-27,342.45001220703125
+297576,MSFT,2021-12-28,341.25
+297577,MSFT,2021-12-29,341.95001220703125
+297578,MSFT,2021-12-30,339.32000732421875
+297579,MSFT,2021-12-31,336.32000732421875
+297580,MSFT,2022-01-03,334.75
+297581,MSFT,2022-01-04,329.010009765625
+297582,MSFT,2022-01-05,316.3800048828125
+297583,MSFT,2022-01-06,313.8800048828125
+297584,MSFT,2022-01-07,314.0400085449219
+297585,MSFT,2022-01-10,314.2699890136719
+297586,MSFT,2022-01-11,314.9800109863281
+297587,MSFT,2022-01-12,318.2699890136719
+297588,MSFT,2022-01-13,304.79998779296875
+297589,MSFT,2022-01-14,310.20001220703125
+297590,MSFT,2022-01-18,302.6499938964844
+297591,MSFT,2022-01-19,303.3299865722656
+297592,MSFT,2022-01-20,301.6000061035156
+297593,MSFT,2022-01-21,296.0299987792969
+297594,MSFT,2022-01-24,296.3699951171875
+297595,MSFT,2022-01-25,288.489990234375
+297596,MSFT,2022-01-26,296.7099914550781
+297597,MSFT,2022-01-27,299.8399963378906
+297598,MSFT,2022-01-28,308.260009765625
+297599,MSFT,2022-01-31,310.9800109863281
+297600,MSFT,2022-02-01,308.760009765625
+297601,MSFT,2022-02-02,313.4599914550781
+297602,MSFT,2022-02-03,301.25
+297603,MSFT,2022-02-04,305.94000244140625
+297604,MSFT,2022-02-07,300.95001220703125
+297605,MSFT,2022-02-08,304.5599975585937
+297606,MSFT,2022-02-09,311.2099914550781
+297607,MSFT,2022-02-10,302.3800048828125
+297608,MSFT,2022-02-11,295.0400085449219
+297609,MSFT,2022-02-14,295.0
+297610,MSFT,2022-02-15,300.4700012207031
+297611,MSFT,2022-02-16,299.5
+297612,MSFT,2022-02-17,290.7300109863281
+297613,MSFT,2022-02-18,287.92999267578125
+297614,MSFT,2022-02-22,287.7200012207031
+297615,MSFT,2022-02-23,280.2699890136719
+297616,MSFT,2022-02-24,294.5899963378906
+297617,MSFT,2022-02-25,297.3099975585937
+297618,MSFT,2022-02-28,298.7900085449219
+297619,MSFT,2022-03-01,294.95001220703125
+297620,MSFT,2022-03-02,300.19000244140625
+297621,MSFT,2022-03-03,295.9200134277344
+297622,MSFT,2022-03-04,289.8599853515625
+297623,MSFT,2022-03-07,278.9100036621094
+297624,MSFT,2022-03-08,275.8500061035156
+297625,MSFT,2022-03-09,288.5
+297626,MSFT,2022-03-10,285.5899963378906
+297627,MSFT,2022-03-11,280.07000732421875
+297628,MSFT,2022-03-14,276.44000244140625
+297629,MSFT,2022-03-15,287.1499938964844
+297630,MSFT,2022-03-16,294.3900146484375
+297631,MSFT,2022-03-17,295.2200012207031
+297632,MSFT,2022-03-18,300.42999267578125
+297633,MSFT,2022-03-21,299.1600036621094
+297634,MSFT,2022-03-22,304.0599975585937
+297635,MSFT,2022-03-23,299.489990234375
+297636,MSFT,2022-03-24,304.1000061035156
+297637,MSFT,2022-03-25,303.67999267578125
+297638,MSFT,2022-03-28,310.70001220703125
+297639,MSFT,2022-03-29,315.4100036621094
+297640,MSFT,2022-03-30,313.8599853515625
+297641,MSFT,2022-03-31,308.3099975585937
+297642,MSFT,2022-04-01,309.4200134277344
+297643,MSFT,2022-04-04,314.9700012207031
+297644,MSFT,2022-04-05,310.8800048828125
+297645,MSFT,2022-04-06,299.5
+297646,MSFT,2022-04-07,301.3699951171875
+297647,MSFT,2022-04-08,296.9700012207031
+297648,MSFT,2022-04-11,285.260009765625
+297649,MSFT,2022-04-12,282.0599975585937
+297650,MSFT,2022-04-13,287.6199951171875
+297651,MSFT,2022-04-14,279.8299865722656
+297652,MSFT,2022-04-18,280.5199890136719
+297653,MSFT,2022-04-19,285.29998779296875
+297654,MSFT,2022-04-20,286.3599853515625
+297655,MSFT,2022-04-21,280.8099975585937
+297656,MSFT,2022-04-22,274.0299987792969
+297657,MSFT,2022-04-25,280.7200012207031
+297658,MSFT,2022-04-26,270.2200012207031
+297659,MSFT,2022-04-27,283.2200012207031
+297660,MSFT,2022-04-28,289.6300048828125
+297661,MSFT,2022-04-29,277.5199890136719
+297662,MSFT,2022-05-02,284.4700012207031
+297663,MSFT,2022-05-03,281.7799987792969
+297664,MSFT,2022-05-04,289.9800109863281
+297665,MSFT,2022-05-05,277.3500061035156
+297666,MSFT,2022-05-06,274.7300109863281
+297667,MSFT,2022-05-09,264.5799865722656
+297668,MSFT,2022-05-10,269.5
+297669,MSFT,2022-05-11,260.54998779296875
+297670,MSFT,2022-05-12,255.3500061035156
+297671,MSFT,2022-05-13,261.1199951171875
+297672,MSFT,2022-05-16,261.5
+297673,MSFT,2022-05-17,266.82000732421875
+297674,MSFT,2022-05-18,254.0800018310547
+297675,MSFT,2022-05-19,253.13999938964844
+297676,MSFT,2022-05-20,252.55999755859372
+297677,MSFT,2022-05-23,260.6499938964844
+297678,MSFT,2022-05-24,259.6199951171875
+297679,MSFT,2022-05-25,262.5199890136719
+297680,MSFT,2022-05-26,265.8999938964844
+297681,MSFT,2022-05-27,273.239990234375
+297682,MSFT,2022-05-31,271.8699951171875
+297683,MSFT,2022-06-01,272.4200134277344
+297684,MSFT,2022-06-02,274.5799865722656
+297685,MSFT,2022-06-03,270.0199890136719
+297686,MSFT,2022-06-06,268.75
+297687,MSFT,2022-06-07,272.5
+297688,MSFT,2022-06-08,270.4100036621094
+297689,MSFT,2022-06-09,264.7900085449219
+297690,MSFT,2022-06-10,252.9900054931641
+297691,MSFT,2022-06-13,242.25999450683597
+297692,MSFT,2022-06-14,244.4900054931641
+297693,MSFT,2022-06-15,251.75999450683597
+297694,MSFT,2022-06-16,244.97000122070312
+297695,MSFT,2022-06-17,247.6499938964844
+297696,MSFT,2022-06-21,253.7400054931641
+297697,MSFT,2022-06-22,253.1300048828125
+297698,MSFT,2022-06-23,258.8599853515625
+297699,MSFT,2022-06-24,267.70001220703125
+297700,MSFT,2022-06-27,264.8900146484375
+297701,MSFT,2022-06-28,256.4800109863281
+297702,MSFT,2022-06-29,260.260009765625
+297703,MSFT,2022-06-30,256.8299865722656
+297704,MSFT,2022-07-01,259.5799865722656
+297705,MSFT,2022-07-05,262.8500061035156
+297706,MSFT,2022-07-06,266.2099914550781
+297707,MSFT,2022-07-07,268.3999938964844
+297708,MSFT,2022-07-08,267.6600036621094
+297709,MSFT,2022-07-11,264.510009765625
+297710,MSFT,2022-07-12,253.6699981689453
+297711,MSFT,2022-07-13,252.72000122070312
+297712,MSFT,2022-07-14,254.0800018310547
+297713,MSFT,2022-07-15,256.7200012207031
+297714,MSFT,2022-07-18,254.25
+297715,MSFT,2022-07-19,259.5299987792969
+297716,MSFT,2022-07-20,262.2699890136719
+297717,MSFT,2022-07-21,264.8399963378906
+297718,MSFT,2022-07-22,260.3599853515625
+297719,MSFT,2022-07-25,258.8299865722656
+297720,MSFT,2022-07-26,251.8999938964844
+297721,MSFT,2022-07-27,268.739990234375
+297722,MSFT,2022-07-28,276.4100036621094
+297723,MSFT,2022-07-29,280.739990234375
+297724,MSFT,2022-08-01,278.010009765625
+297725,MSFT,2022-08-02,274.82000732421875
+297726,MSFT,2022-08-03,282.4700012207031
+297727,MSFT,2022-08-04,283.6499938964844
+297728,MSFT,2022-08-05,282.9100036621094
+297729,MSFT,2022-08-08,280.32000732421875
+297730,MSFT,2022-08-09,282.29998779296875
+297731,MSFT,2022-08-10,289.1600036621094
+297732,MSFT,2022-08-11,287.0199890136719
+297733,MSFT,2022-08-12,291.9100036621094
+297734,MSFT,2022-08-15,293.4700012207031
+297735,MSFT,2022-08-16,292.7099914550781
+297736,MSFT,2022-08-17,291.32000732421875
+297737,MSFT,2022-08-18,290.1700134277344
+297738,MSFT,2022-08-19,286.1499938964844
+297739,MSFT,2022-08-22,277.75
+297740,MSFT,2022-08-23,276.44000244140625
+297741,MSFT,2022-08-24,275.7900085449219
+297742,MSFT,2022-08-25,278.8500061035156
+297743,MSFT,2022-08-26,268.0899963378906
+297744,MSFT,2022-08-29,265.2300109863281
+297745,MSFT,2022-08-30,262.9700012207031
+297746,MSFT,2022-08-31,261.4700012207031
+297747,MSFT,2022-09-01,260.3999938964844
+297748,MSFT,2022-09-02,256.0599975585937
+297749,MSFT,2022-09-06,253.25
+297750,MSFT,2022-09-07,258.0899963378906
+297751,MSFT,2022-09-08,258.5199890136719
+297752,MSFT,2022-09-09,264.4599914550781
+297753,MSFT,2022-09-12,266.6499938964844
+297754,MSFT,2022-09-13,251.9900054931641
+297755,MSFT,2022-09-14,252.22000122070312
+297756,MSFT,2022-09-15,245.3800048828125
+297757,MSFT,2022-09-16,244.7400054931641
+297758,MSFT,2022-09-19,244.5200042724609
+297759,MSFT,2022-09-20,242.4499969482422
+297760,MSFT,2022-09-21,238.9499969482422
+297761,MSFT,2022-09-22,240.97999572753903
+297762,MSFT,2022-09-23,237.9199981689453
+297763,MSFT,2022-09-26,237.4499969482422
+297764,MSFT,2022-09-27,236.41000366210935
+297765,MSFT,2022-09-28,241.07000732421875
+297766,MSFT,2022-09-29,237.5
+297767,MSFT,2022-09-30,232.8999938964844
+297768,MSFT,2022-10-03,240.7400054931641
+297769,MSFT,2022-10-04,248.8800048828125
+297770,MSFT,2022-10-05,249.1999969482422
+297771,MSFT,2022-10-06,246.7899932861328
+297772,MSFT,2022-10-07,234.2400054931641
+297773,MSFT,2022-10-10,229.25
+297774,MSFT,2022-10-11,225.41000366210935
+297775,MSFT,2022-10-12,225.75
+297776,MSFT,2022-10-13,234.2400054931641
+297777,MSFT,2022-10-14,228.55999755859372
+297778,MSFT,2022-10-17,237.52999877929688
+297779,MSFT,2022-10-18,238.5
+297780,MSFT,2022-10-19,236.47999572753903
+297781,MSFT,2022-10-20,236.1499938964844
+297782,MSFT,2022-10-21,242.1199951171875
+297783,MSFT,2022-10-24,247.25
+297784,MSFT,2022-10-25,250.66000366210935
+297785,MSFT,2022-10-26,231.32000732421875
+297786,MSFT,2022-10-27,226.75
+297787,MSFT,2022-10-28,235.8699951171875
+297788,MSFT,2022-10-31,232.1300048828125
+297789,MSFT,2022-11-01,228.1699981689453
+297790,MSFT,2022-11-02,220.1000061035156
+297791,MSFT,2022-11-03,214.25
+297792,MSFT,2022-11-04,221.38999938964844
+297793,MSFT,2022-11-07,227.8699951171875
+297794,MSFT,2022-11-08,228.8699951171875
+297795,MSFT,2022-11-09,224.50999450683597
+297796,MSFT,2022-11-10,242.97999572753903
+297797,MSFT,2022-11-11,247.1100006103516
+297798,MSFT,2022-11-14,241.5500030517578
+297799,MSFT,2022-11-15,241.97000122070312
+297800,MSFT,2022-11-16,241.72999572753903
+297801,MSFT,2022-11-17,241.67999267578125
+297802,MSFT,2022-11-18,241.22000122070312
+297803,MSFT,2022-11-21,242.0500030517578
+297804,MSFT,2022-11-22,245.02999877929688
+297805,MSFT,2022-11-23,247.5800018310547
+297806,MSFT,2022-11-25,247.4900054931641
+297807,MSFT,2022-11-28,241.75999450683597
+297808,MSFT,2022-11-29,240.3300018310547
+297809,MSFT,2022-11-30,255.13999938964844
+297810,MSFT,2022-12-01,254.69000244140625
+297811,MSFT,2022-12-02,255.0200042724609
+297812,MSFT,2022-12-05,250.1999969482422
+297813,MSFT,2022-12-06,245.1199951171875
+297814,MSFT,2022-12-07,244.3699951171875
+297815,MSFT,2022-12-08,247.3999938964844
+297816,MSFT,2022-12-09,245.4199981689453
+297817,MSFT,2022-12-12,252.50999450683597
+297818,MSFT,2022-12-13,256.9200134277344
+297819,MSFT,2022-12-14,257.2200012207031
+297820,MSFT,2022-12-15,249.00999450683597
+297821,MSFT,2022-12-16,244.69000244140625
+297822,MSFT,2022-12-19,240.4499969482422
+297823,MSFT,2022-12-20,241.8000030517578
+297824,MSFT,2022-12-21,244.42999267578125
+297825,MSFT,2022-12-22,238.19000244140625
+297826,MSFT,2022-12-23,238.72999572753903
+297827,MSFT,2022-12-27,236.9600067138672
+297828,MSFT,2022-12-28,234.52999877929688
+297829,MSFT,2022-12-29,241.00999450683597
+297830,MSFT,2022-12-30,239.82000732421875
+297831,MSFT,2023-01-03,239.5800018310547
+297832,MSFT,2023-01-04,229.1000061035156
+297833,MSFT,2023-01-05,222.30999755859372
+297834,MSFT,2023-01-06,224.92999267578125
+297835,MSFT,2023-01-09,227.1199951171875
+297836,MSFT,2023-01-10,228.8500061035156
+297837,MSFT,2023-01-11,235.7700042724609
+297838,MSFT,2023-01-12,238.50999450683597
+297839,MSFT,2023-01-13,239.22999572753903
+297840,MSFT,2023-01-17,240.3500061035156
+297841,MSFT,2023-01-18,235.80999755859372
+297842,MSFT,2023-01-19,231.92999267578125
+297843,MSFT,2023-01-20,240.22000122070312
+297844,MSFT,2023-01-23,242.5800018310547
+297845,MSFT,2023-01-24,242.0399932861328
+297846,MSFT,2023-01-25,240.6100006103516
+297847,MSFT,2023-01-26,248.0
+297848,MSFT,2023-01-27,248.16000366210935
+297849,MSFT,2023-01-30,242.7100067138672
+297850,MSFT,2023-01-31,247.80999755859372
+297851,MSFT,2023-02-01,252.75
+297852,MSFT,2023-02-02,264.6000061035156
+297853,MSFT,2023-02-03,258.3500061035156
+297854,MSFT,2023-02-06,256.7699890136719
+297855,MSFT,2023-02-07,267.5599975585937
+297856,MSFT,2023-02-08,266.7300109863281
+297857,MSFT,2023-02-09,263.6199951171875
+297858,MSFT,2023-02-10,263.1000061035156
+297859,MSFT,2023-02-13,271.32000732421875
+297860,MSFT,2023-02-14,272.1700134277344
+297861,MSFT,2023-02-15,269.32000732421875
+297862,MSFT,2023-02-16,262.1499938964844
+297863,MSFT,2023-02-17,258.0599975585937
+297864,MSFT,2023-02-21,252.6699981689453
+297865,MSFT,2023-02-22,251.50999450683597
+297866,MSFT,2023-02-23,254.7700042724609
+297867,MSFT,2023-02-24,249.22000122070312
+297868,MSFT,2023-02-27,250.16000366210935
+297869,MSFT,2023-02-28,249.4199981689453
+297870,MSFT,2023-03-01,246.2700042724609
+297871,MSFT,2023-03-02,251.1100006103516
+297872,MSFT,2023-03-03,255.2899932861328
+297873,MSFT,2023-03-06,256.8699951171875
+297874,MSFT,2023-03-07,254.1499938964844
+297875,MSFT,2023-03-08,253.6999969482422
+297876,MSFT,2023-03-09,252.32000732421875
+297877,MSFT,2023-03-10,248.58999633789065
+297878,MSFT,2023-03-13,253.9199981689453
+297879,MSFT,2023-03-14,260.7900085449219
+297880,MSFT,2023-03-15,265.44000244140625
+297881,MSFT,2023-03-16,276.20001220703125
+297882,MSFT,2023-03-17,279.42999267578125
+297883,MSFT,2023-03-20,272.2300109863281
+297884,MSFT,2023-03-21,273.7799987792969
+297885,MSFT,2023-03-22,272.2900085449219
+297886,MSFT,2023-03-23,277.6600036621094
+297887,MSFT,2023-03-24,280.57000732421875
+297888,MSFT,2023-03-27,276.3800048828125
+297889,MSFT,2023-03-28,275.2300109863281
+297890,MSFT,2023-03-29,280.510009765625
+297891,MSFT,2023-03-30,284.04998779296875
+297892,MSFT,2023-03-31,288.29998779296875
+297893,MSFT,2023-04-03,287.2300109863281
+297894,MSFT,2023-04-04,287.17999267578125
+297895,MSFT,2023-04-05,284.3399963378906
+297896,MSFT,2023-04-06,291.6000061035156
+297897,MSFT,2023-04-10,289.3900146484375
+297898,MSFT,2023-04-11,282.8299865722656
+297899,MSFT,2023-04-12,283.489990234375
+297900,MSFT,2023-04-13,289.8399963378906
+297901,MSFT,2023-04-14,286.1400146484375
+297902,MSFT,2023-04-17,288.79998779296875
+297903,MSFT,2023-04-18,288.3699951171875
+297904,MSFT,2023-04-19,288.45001220703125
+297905,MSFT,2023-04-20,286.1099853515625
+297906,MSFT,2023-04-21,285.760009765625
+297907,MSFT,2023-04-24,281.7699890136719
+297908,MSFT,2023-04-25,275.4200134277344
+297909,MSFT,2023-04-26,295.3699951171875
+297910,MSFT,2023-04-27,304.8299865722656
+297911,MSFT,2023-04-28,307.260009765625
+297912,MSFT,2023-05-01,305.5599975585937
+297913,MSFT,2023-05-02,305.4100036621094
+297914,MSFT,2023-05-03,304.3999938964844
+297915,MSFT,2023-05-04,305.4100036621094
+297916,MSFT,2023-05-05,310.6499938964844
+297917,MSFT,2023-05-08,308.6499938964844
+297918,MSFT,2023-05-09,307.0
+297919,MSFT,2023-05-10,312.3099975585937
+297920,MSFT,2023-05-11,310.1099853515625
+297921,MSFT,2023-05-12,308.9700012207031
+297922,MRK,1962-01-02,0.3953740000724792
+297923,MRK,1962-01-03,0.3788079917430877
+297924,MRK,1962-01-04,0.3749429881572723
+297925,MRK,1962-01-05,0.3622420132160187
+297926,MRK,1962-01-08,0.3633460104465484
+297927,MRK,1962-01-09,0.3650029897689819
+297928,MRK,1962-01-10,0.3710770010948181
+297929,MRK,1962-01-11,0.3721820116043091
+297930,MRK,1962-01-12,0.3710770010948181
+297931,MRK,1962-01-15,0.3677639961242676
+297932,MRK,1962-01-16,0.3633460104465484
+297933,MRK,1962-01-17,0.3545109927654266
+297934,MRK,1962-01-18,0.3611379861831665
+297935,MRK,1962-01-19,0.3677639961242676
+297936,MRK,1962-01-22,0.364450991153717
+297937,MRK,1962-01-23,0.3622420132160187
+297938,MRK,1962-01-24,0.3650029897689819
+297939,MRK,1962-01-25,0.3633460104465484
+297940,MRK,1962-01-26,0.3545109927654266
+297941,MRK,1962-01-29,0.3622420132160187
+297942,MRK,1962-01-30,0.3616900146007538
+297943,MRK,1962-01-31,0.3666599988937378
+297944,MRK,1962-02-01,0.3688679933547973
+297945,MRK,1962-02-02,0.3688679933547973
+297946,MRK,1962-02-05,0.3677639961242676
+297947,MRK,1962-02-06,0.3721820116043091
+297948,MRK,1962-02-07,0.372734010219574
+297949,MRK,1962-02-08,0.372734010219574
+297950,MRK,1962-02-09,0.3760469853878021
+297951,MRK,1962-02-12,0.3743900060653686
+297952,MRK,1962-02-13,0.3788079917430877
+297953,MRK,1962-02-14,0.3821209967136383
+297954,MRK,1962-02-15,0.3865390121936798
+297955,MRK,1962-02-16,0.3837780058383941
+297956,MRK,1962-02-19,0.3821209967136383
+297957,MRK,1962-02-20,0.3920609951019287
+297958,MRK,1962-02-21,0.3948220014572143
+297959,MRK,1962-02-23,0.396477997303009
+297960,MRK,1962-02-26,0.3931649923324585
+297961,MRK,1962-02-27,0.3898519873619079
+297962,MRK,1962-02-28,0.3942700028419494
+297963,MRK,1962-03-01,0.3959259986877441
+297964,MRK,1962-03-02,0.3942700028419494
+297965,MRK,1962-03-05,0.3942700028419494
+297966,MRK,1962-03-06,0.3975830078125
+297967,MRK,1962-03-07,0.4003440141677856
+297968,MRK,1962-03-08,0.4031049907207489
+297969,MRK,1962-03-09,0.4058659970760345
+297970,MRK,1962-03-12,0.4058659970760345
+297971,MRK,1962-03-13,0.40973100066185
+297972,MRK,1962-03-14,0.4108349978923797
+297973,MRK,1962-03-15,0.4124920070171356
+297974,MRK,1962-03-16,0.4152530133724212
+297975,MRK,1962-03-19,0.4135960042476654
+297976,MRK,1962-03-20,0.4113880097866058
+297977,MRK,1962-03-21,0.4075219929218292
+297978,MRK,1962-03-22,0.4130440056324005
+297979,MRK,1962-03-23,0.4180139899253845
+297980,MRK,1962-03-26,0.4152530133724212
+297981,MRK,1962-03-27,0.4141489863395691
+297982,MRK,1962-03-28,0.4130440056324005
+297983,MRK,1962-03-29,0.4152530133724212
+297984,MRK,1962-03-30,0.416357010602951
+297985,MRK,1962-04-02,0.4147010147571563
+297986,MRK,1962-04-03,0.4075219929218292
+297987,MRK,1962-04-04,0.4075219929218292
+297988,MRK,1962-04-05,0.4069699943065643
+297989,MRK,1962-04-06,0.3942700028419494
+297990,MRK,1962-04-09,0.3915089964866638
+297991,MRK,1962-04-10,0.3986870050430298
+297992,MRK,1962-04-11,0.396477997303009
+297993,MRK,1962-04-12,0.3876430094242096
+297994,MRK,1962-04-13,0.3931649923324585
+297995,MRK,1962-04-16,0.3887479901313782
+297996,MRK,1962-04-17,0.3788079917430877
+297997,MRK,1962-04-18,0.384330004453659
+297998,MRK,1962-04-19,0.3870910108089447
+297999,MRK,1962-04-23,0.3876430094242096
+298000,MRK,1962-04-24,0.3854340016841888
+298001,MRK,1962-04-25,0.3799119889736175
+298002,MRK,1962-04-26,0.3760469853878021
+298003,MRK,1962-04-27,0.371628999710083
+298004,MRK,1962-04-30,0.372734010219574
+298005,MRK,1962-05-01,0.3710770010948181
+298006,MRK,1962-05-02,0.3754949867725372
+298007,MRK,1962-05-03,0.377703994512558
+298008,MRK,1962-05-04,0.3832260072231293
+298009,MRK,1962-05-07,0.3865390121936798
+298010,MRK,1962-05-08,0.384330004453659
+298011,MRK,1962-05-09,0.3837780058383941
+298012,MRK,1962-05-10,0.377703994512558
+298013,MRK,1962-05-11,0.377703994512558
+298014,MRK,1962-05-14,0.3710770010948181
+298015,MRK,1962-05-15,0.3754949867725372
+298016,MRK,1962-05-16,0.3765990138053894
+298017,MRK,1962-05-17,0.3655549883842468
+298018,MRK,1962-05-18,0.3688679933547973
+298019,MRK,1962-05-21,0.3683159947395324
+298020,MRK,1962-05-22,0.364450991153717
+298021,MRK,1962-05-23,0.3534069955348968
+298022,MRK,1962-05-24,0.3390499949455261
+298023,MRK,1962-05-25,0.3291099965572357
+298024,MRK,1962-05-28,0.3246929943561554
+298025,MRK,1962-05-29,0.3202750086784363
+298026,MRK,1962-05-31,0.3263489902019501
+298027,MRK,1962-06-01,0.321379005908966
+298028,MRK,1962-06-04,0.3037090003490448
+298029,MRK,1962-06-05,0.2937690019607544
+298030,MRK,1962-06-06,0.3003959953784942
+298031,MRK,1962-06-07,0.3037090003490448
+298032,MRK,1962-06-08,0.3130959868431091
+298033,MRK,1962-06-11,0.3031570017337799
+298034,MRK,1962-06-12,0.2959780097007751
+298035,MRK,1962-06-13,0.2937690019607544
+298036,MRK,1962-06-14,0.2932170033454895
+298037,MRK,1962-06-15,0.2981869876384735
+298038,MRK,1962-06-18,0.3003959953784942
+298039,MRK,1962-06-19,0.2981869876384735
+298040,MRK,1962-06-20,0.2926650047302246
+298041,MRK,1962-06-21,0.2832779884338379
+298042,MRK,1962-06-22,0.2722339928150177
+298043,MRK,1962-06-25,0.2783080041408539
+298044,MRK,1962-06-26,0.276650995016098
+298045,MRK,1962-06-27,0.2738899886608124
+298046,MRK,1962-06-28,0.2871429920196533
+298047,MRK,1962-06-29,0.2871429920196533
+298048,MRK,1962-07-02,0.2981869876384735
+298049,MRK,1962-07-03,0.3070220053195953
+298050,MRK,1962-07-05,0.3103350102901459
+298051,MRK,1962-07-06,0.3042609989643097
+298052,MRK,1962-07-09,0.3075740039348602
+298053,MRK,1962-07-10,0.3108879923820495
+298054,MRK,1962-07-11,0.309783011674881
+298055,MRK,1962-07-12,0.309783011674881
+298056,MRK,1962-07-13,0.3081269860267639
+298057,MRK,1962-07-16,0.3070220053195953
+298058,MRK,1962-07-17,0.302605003118515
+298059,MRK,1962-07-18,0.2998439967632293
+298060,MRK,1962-07-19,0.302605003118515
+298061,MRK,1962-07-20,0.3086790144443512
+298062,MRK,1962-07-23,0.3125439882278442
+298063,MRK,1962-07-24,0.3103350102901459
+298064,MRK,1962-07-25,0.3070220053195953
+298065,MRK,1962-07-26,0.3103350102901459
+298066,MRK,1962-07-27,0.3130959868431091
+298067,MRK,1962-07-30,0.3313190042972564
+298068,MRK,1962-07-31,0.3296619951725006
+298069,MRK,1962-08-01,0.327454000711441
+298070,MRK,1962-08-02,0.3224839866161346
+298071,MRK,1962-08-03,0.3269009888172149
+298072,MRK,1962-08-06,0.3202750086784363
+298073,MRK,1962-08-07,0.3081269860267639
+298074,MRK,1962-08-08,0.3081269860267639
+298075,MRK,1962-08-09,0.3037090003490448
+298076,MRK,1962-08-10,0.3009479939937591
+298077,MRK,1962-08-13,0.2992910146713257
+298078,MRK,1962-08-14,0.2992910146713257
+298079,MRK,1962-08-15,0.3037090003490448
+298080,MRK,1962-08-16,0.2981869876384735
+298081,MRK,1962-08-17,0.29653000831604
+298082,MRK,1962-08-20,0.2954260110855102
+298083,MRK,1962-08-21,0.2865909934043884
+298084,MRK,1962-08-22,0.2948740124702453
+298085,MRK,1962-08-23,0.2899039983749389
+298086,MRK,1962-08-24,0.2860389947891235
+298087,MRK,1962-08-27,0.2843819856643677
+298088,MRK,1962-08-28,0.2794120013713836
+298089,MRK,1962-08-29,0.2760989964008331
+298090,MRK,1962-08-30,0.2783080041408539
+298091,MRK,1962-08-31,0.2794120013713836
+298092,MRK,1962-09-04,0.2794120013713836
+298093,MRK,1962-09-05,0.2816210091114044
+298094,MRK,1962-09-06,0.2838299870491028
+298095,MRK,1962-09-07,0.2827250063419342
+298096,MRK,1962-09-10,0.2871429920196533
+298097,MRK,1962-09-11,0.2959780097007751
+298098,MRK,1962-09-12,0.2976349890232086
+298099,MRK,1962-09-13,0.2992910146713257
+298100,MRK,1962-09-14,0.2981869876384735
+298101,MRK,1962-09-17,0.2987389862537384
+298102,MRK,1962-09-18,0.301499992609024
+298103,MRK,1962-09-19,0.3053660094738006
+298104,MRK,1962-09-20,0.2948740124702453
+298105,MRK,1962-09-21,0.2910079956054687
+298106,MRK,1962-09-24,0.2854860126972198
+298107,MRK,1962-09-25,0.2871429920196533
+298108,MRK,1962-09-26,0.2876949906349182
+298109,MRK,1962-09-27,0.2899039983749389
+298110,MRK,1962-09-28,0.2876949906349182
+298111,MRK,1962-10-01,0.2821730077266693
+298112,MRK,1962-10-02,0.2876949906349182
+298113,MRK,1962-10-03,0.2827250063419342
+298114,MRK,1962-10-04,0.2838299870491028
+298115,MRK,1962-10-05,0.2882469892501831
+298116,MRK,1962-10-08,0.2888000011444092
+298117,MRK,1962-10-09,0.2932170033454895
+298118,MRK,1962-10-10,0.2904559969902038
+298119,MRK,1962-10-11,0.2888000011444092
+298120,MRK,1962-10-12,0.2899039983749389
+298121,MRK,1962-10-15,0.2932170033454895
+298122,MRK,1962-10-16,0.2921130061149597
+298123,MRK,1962-10-17,0.2882469892501831
+298124,MRK,1962-10-18,0.2899039983749389
+298125,MRK,1962-10-19,0.2888000011444092
+298126,MRK,1962-10-22,0.2970829904079437
+298127,MRK,1962-10-23,0.2899039983749389
+298128,MRK,1962-10-24,0.3003959953784942
+298129,MRK,1962-10-25,0.2937690019607544
+298130,MRK,1962-10-26,0.2882469892501831
+298131,MRK,1962-10-29,0.2992910146713257
+298132,MRK,1962-10-30,0.3053660094738006
+298133,MRK,1962-10-31,0.3048129975795746
+298134,MRK,1962-11-01,0.3114399909973144
+298135,MRK,1962-11-02,0.3202750086784363
+298136,MRK,1962-11-05,0.3280059993267059
+298137,MRK,1962-11-07,0.3269009888172149
+298138,MRK,1962-11-08,0.3246929943561554
+298139,MRK,1962-11-09,0.3180660009384155
+298140,MRK,1962-11-12,0.321379005908966
+298141,MRK,1962-11-13,0.3224839866161346
+298142,MRK,1962-11-14,0.3235880136489868
+298143,MRK,1962-11-15,0.3257969915866852
+298144,MRK,1962-11-16,0.3285579979419708
+298145,MRK,1962-11-19,0.3191710114479065
+298146,MRK,1962-11-20,0.3180660009384155
+298147,MRK,1962-11-21,0.321379005908966
+298148,MRK,1962-11-23,0.3224839866161346
+298149,MRK,1962-11-26,0.3269009888172149
+298150,MRK,1962-11-27,0.3373929858207702
+298151,MRK,1962-11-28,0.3445720076560974
+298152,MRK,1962-11-29,0.3440189957618713
+298153,MRK,1962-11-30,0.3456760048866272
+298154,MRK,1962-12-03,0.351749986410141
+298155,MRK,1962-12-04,0.3567200005054474
+298156,MRK,1962-12-05,0.3655549883842468
+298157,MRK,1962-12-06,0.3611379861831665
+298158,MRK,1962-12-07,0.3567200005054474
+298159,MRK,1962-12-10,0.3545109927654266
+298160,MRK,1962-12-11,0.3500939905643463
+298161,MRK,1962-12-12,0.3511979877948761
+298162,MRK,1962-12-13,0.3506459891796112
+298163,MRK,1962-12-14,0.346780002117157
+298164,MRK,1962-12-17,0.3478850126266479
+298165,MRK,1962-12-18,0.3478850126266479
+298166,MRK,1962-12-19,0.3489890098571777
+298167,MRK,1962-12-20,0.3523020148277282
+298168,MRK,1962-12-21,0.3511979877948761
+298169,MRK,1962-12-24,0.346780002117157
+298170,MRK,1962-12-26,0.3462280035018921
+298171,MRK,1962-12-27,0.3445720076560974
+298172,MRK,1962-12-28,0.3429149985313415
+298173,MRK,1962-12-31,0.3429149985313415
+298174,MRK,1963-01-02,0.3440189957618713
+298175,MRK,1963-01-03,0.3484370112419128
+298176,MRK,1963-01-04,0.3539589941501617
+298177,MRK,1963-01-07,0.3567200005054474
+298178,MRK,1963-01-08,0.3589290082454681
+298179,MRK,1963-01-09,0.3556160032749176
+298180,MRK,1963-01-10,0.3545109927654266
+298181,MRK,1963-01-11,0.3561680018901825
+298182,MRK,1963-01-14,0.3622420132160187
+298183,MRK,1963-01-15,0.3765990138053894
+298184,MRK,1963-01-16,0.3743900060653686
+298185,MRK,1963-01-17,0.3666599988937378
+298186,MRK,1963-01-18,0.3611379861831665
+298187,MRK,1963-01-21,0.3633460104465484
+298188,MRK,1963-01-22,0.3666599988937378
+298189,MRK,1963-01-23,0.3688679933547973
+298190,MRK,1963-01-24,0.3699730038642883
+298191,MRK,1963-01-25,0.3754949867725372
+298192,MRK,1963-01-28,0.3760469853878021
+298193,MRK,1963-01-29,0.3876430094242096
+298194,MRK,1963-01-30,0.3799119889736175
+298195,MRK,1963-01-31,0.3799119889736175
+298196,MRK,1963-02-01,0.3826729953289032
+298197,MRK,1963-02-04,0.3799119889736175
+298198,MRK,1963-02-05,0.3788079917430877
+298199,MRK,1963-02-06,0.377703994512558
+298200,MRK,1963-02-07,0.3771510124206543
+298201,MRK,1963-02-08,0.3810169994831085
+298202,MRK,1963-02-11,0.3754949867725372
+298203,MRK,1963-02-12,0.3688679933547973
+298204,MRK,1963-02-13,0.3699730038642883
+298205,MRK,1963-02-14,0.3788079917430877
+298206,MRK,1963-02-15,0.3799119889736175
+298207,MRK,1963-02-18,0.3782559931278229
+298208,MRK,1963-02-19,0.377703994512558
+298209,MRK,1963-02-20,0.3721820116043091
+298210,MRK,1963-02-21,0.3655549883842468
+298211,MRK,1963-02-25,0.3567200005054474
+298212,MRK,1963-02-26,0.359481006860733
+298213,MRK,1963-02-27,0.359481006860733
+298214,MRK,1963-02-28,0.3556160032749176
+298215,MRK,1963-03-01,0.3556160032749176
+298216,MRK,1963-03-04,0.3616900146007538
+298217,MRK,1963-03-05,0.359481006860733
+298218,MRK,1963-03-06,0.3578239977359772
+298219,MRK,1963-03-07,0.3578239977359772
+298220,MRK,1963-03-08,0.359481006860733
+298221,MRK,1963-03-11,0.364450991153717
+298222,MRK,1963-03-12,0.364450991153717
+298223,MRK,1963-03-13,0.3666599988937378
+298224,MRK,1963-03-14,0.3650029897689819
+298225,MRK,1963-03-15,0.3666599988937378
+298226,MRK,1963-03-18,0.364450991153717
+298227,MRK,1963-03-19,0.3611379861831665
+298228,MRK,1963-03-20,0.3633460104465484
+298229,MRK,1963-03-21,0.3616900146007538
+298230,MRK,1963-03-22,0.3666599988937378
+298231,MRK,1963-03-25,0.3655549883842468
+298232,MRK,1963-03-26,0.3666599988937378
+298233,MRK,1963-03-27,0.3666599988937378
+298234,MRK,1963-03-28,0.3655549883842468
+298235,MRK,1963-03-29,0.3672119975090027
+298236,MRK,1963-04-01,0.3677639961242676
+298237,MRK,1963-04-02,0.3710770010948181
+298238,MRK,1963-04-03,0.3705250024795532
+298239,MRK,1963-04-04,0.3683159947395324
+298240,MRK,1963-04-05,0.3765990138053894
+298241,MRK,1963-04-08,0.3754949867725372
+298242,MRK,1963-04-09,0.3749429881572723
+298243,MRK,1963-04-10,0.3743900060653686
+298244,MRK,1963-04-11,0.3765990138053894
+298245,MRK,1963-04-15,0.384330004453659
+298246,MRK,1963-04-16,0.384330004453659
+298247,MRK,1963-04-17,0.3832260072231293
+298248,MRK,1963-04-18,0.377703994512558
+298249,MRK,1963-04-19,0.3821209967136383
+298250,MRK,1963-04-22,0.3887479901313782
+298251,MRK,1963-04-23,0.3931649923324585
+298252,MRK,1963-04-24,0.3997910022735595
+298253,MRK,1963-04-25,0.3959259986877441
+298254,MRK,1963-04-26,0.3953740000724792
+298255,MRK,1963-04-29,0.3953740000724792
+298256,MRK,1963-04-30,0.396477997303009
+298257,MRK,1963-05-01,0.3931649923324585
+298258,MRK,1963-05-02,0.3909560143947601
+298259,MRK,1963-05-03,0.3859870135784149
+298260,MRK,1963-05-06,0.3754949867725372
+298261,MRK,1963-05-07,0.3793599903583526
+298262,MRK,1963-05-08,0.3804650008678436
+298263,MRK,1963-05-09,0.3810169994831085
+298264,MRK,1963-05-10,0.3859870135784149
+298265,MRK,1963-05-13,0.384330004453659
+298266,MRK,1963-05-14,0.3821209967136383
+298267,MRK,1963-05-15,0.3848820030689239
+298268,MRK,1963-05-16,0.384330004453659
+298269,MRK,1963-05-17,0.3837780058383941
+298270,MRK,1963-05-20,0.3837780058383941
+298271,MRK,1963-05-21,0.3854340016841888
+298272,MRK,1963-05-22,0.3859870135784149
+298273,MRK,1963-05-23,0.3953740000724792
+298274,MRK,1963-05-24,0.3942700028419494
+298275,MRK,1963-05-27,0.3887479901313782
+298276,MRK,1963-05-28,0.3909560143947601
+298277,MRK,1963-05-29,0.3942700028419494
+298278,MRK,1963-05-31,0.3970299959182739
+298279,MRK,1963-06-03,0.3992390036582947
+298280,MRK,1963-06-04,0.4020000100135803
+298281,MRK,1963-06-05,0.3953740000724792
+298282,MRK,1963-06-06,0.3953740000724792
+298283,MRK,1963-06-07,0.3920609951019287
+298284,MRK,1963-06-10,0.3909560143947601
+298285,MRK,1963-06-11,0.3920609951019287
+298286,MRK,1963-06-12,0.3975830078125
+298287,MRK,1963-06-13,0.3981350064277649
+298288,MRK,1963-06-14,0.4075219929218292
+298289,MRK,1963-06-17,0.4147010147571563
+298290,MRK,1963-06-18,0.4113880097866058
+298291,MRK,1963-06-19,0.4135960042476654
+298292,MRK,1963-06-20,0.40973100066185
+298293,MRK,1963-06-21,0.40973100066185
+298294,MRK,1963-06-24,0.40973100066185
+298295,MRK,1963-06-25,0.40973100066185
+298296,MRK,1963-06-26,0.4020000100135803
+298297,MRK,1963-06-27,0.396477997303009
+298298,MRK,1963-06-28,0.3981350064277649
+298299,MRK,1963-07-01,0.3953740000724792
+298300,MRK,1963-07-02,0.4020000100135803
+298301,MRK,1963-07-03,0.40973100066185
+298302,MRK,1963-07-05,0.421326994895935
+298303,MRK,1963-07-08,0.4141489863395691
+298304,MRK,1963-07-09,0.4196709990501404
+298305,MRK,1963-07-10,0.4196709990501404
+298306,MRK,1963-07-11,0.4174619913101196
+298307,MRK,1963-07-12,0.4196709990501404
+298308,MRK,1963-07-15,0.4141489863395691
+298309,MRK,1963-07-16,0.4141489863395691
+298310,MRK,1963-07-17,0.4130440056324005
+298311,MRK,1963-07-18,0.4069699943065643
+298312,MRK,1963-07-19,0.4031049907207489
+298313,MRK,1963-07-22,0.4020000100135803
+298314,MRK,1963-07-23,0.4119400084018707
+298315,MRK,1963-07-24,0.4152530133724212
+298316,MRK,1963-07-25,0.416357010602951
+298317,MRK,1963-07-26,0.4141489863395691
+298318,MRK,1963-07-29,0.4152530133724212
+298319,MRK,1963-07-30,0.4174619913101196
+298320,MRK,1963-07-31,0.421326994895935
+298321,MRK,1963-08-01,0.4185659885406494
+298322,MRK,1963-08-02,0.4191179871559143
+298323,MRK,1963-08-05,0.4323709905147552
+298324,MRK,1963-08-06,0.4401020109653473
+298325,MRK,1963-08-07,0.4401020109653473
+298326,MRK,1963-08-08,0.4395500123500824
+298327,MRK,1963-08-09,0.4445199966430664
+298328,MRK,1963-08-12,0.4412060081958771
+298329,MRK,1963-08-13,0.4362370073795318
+298330,MRK,1963-08-14,0.4417589902877807
+298331,MRK,1963-08-15,0.4417589902877807
+298332,MRK,1963-08-16,0.4318189918994903
+298333,MRK,1963-08-19,0.4340279996395111
+298334,MRK,1963-08-20,0.4362370073795318
+298335,MRK,1963-08-21,0.4340279996395111
+298336,MRK,1963-08-22,0.4367890059947967
+298337,MRK,1963-08-23,0.4367890059947967
+298338,MRK,1963-08-26,0.4528029859066009
+298339,MRK,1963-08-27,0.4572199881076813
+298340,MRK,1963-08-28,0.4655030071735382
+298341,MRK,1963-08-29,0.4704729914665222
+298342,MRK,1963-08-30,0.4765470027923584
+298343,MRK,1963-09-03,0.4671599864959717
+298344,MRK,1963-09-04,0.459428995847702
+298345,MRK,1963-09-05,0.4627420008182525
+298346,MRK,1963-09-06,0.458323985338211
+298347,MRK,1963-09-09,0.4494889974594116
+298348,MRK,1963-09-10,0.4516980051994324
+298349,MRK,1963-09-11,0.4511460065841675
+298350,MRK,1963-09-12,0.4500420093536377
+298351,MRK,1963-09-13,0.4528029859066009
+298352,MRK,1963-09-16,0.4550110101699829
+298353,MRK,1963-09-17,0.4483850002288818
+298354,MRK,1963-09-18,0.4329229891300201
+298355,MRK,1963-09-19,0.4395500123500824
+298356,MRK,1963-09-20,0.4417589902877807
+298357,MRK,1963-09-23,0.4439670145511627
+298358,MRK,1963-09-24,0.4428629875183105
+298359,MRK,1963-09-25,0.4373410046100616
+298360,MRK,1963-09-26,0.4312669932842254
+298361,MRK,1963-09-27,0.4362370073795318
+298362,MRK,1963-09-30,0.4318189918994903
+298363,MRK,1963-10-01,0.4367890059947967
+298364,MRK,1963-10-02,0.4439670145511627
+298365,MRK,1963-10-03,0.4384450018405914
+298366,MRK,1963-10-04,0.4406540095806122
+298367,MRK,1963-10-07,0.4395500123500824
+298368,MRK,1963-10-08,0.4384450018405914
+298369,MRK,1963-10-09,0.4312669932842254
+298370,MRK,1963-10-10,0.4329229891300201
+298371,MRK,1963-10-11,0.4378930032253265
+298372,MRK,1963-10-14,0.4406540095806122
+298373,MRK,1963-10-15,0.4483850002288818
+298374,MRK,1963-10-16,0.4494889974594116
+298375,MRK,1963-10-17,0.4566679894924164
+298376,MRK,1963-10-18,0.4511460065841675
+298377,MRK,1963-10-21,0.4572199881076813
+298378,MRK,1963-10-22,0.4572199881076813
+298379,MRK,1963-10-23,0.4660550057888031
+298380,MRK,1963-10-24,0.4710249900817871
+298381,MRK,1963-10-25,0.4732339978218078
+298382,MRK,1963-10-28,0.484277993440628
+298383,MRK,1963-10-29,0.4770990014076233
+298384,MRK,1963-10-30,0.4638459980487823
+298385,MRK,1963-10-31,0.4660550057888031
+298386,MRK,1963-11-01,0.4660550057888031
+298387,MRK,1963-11-04,0.4627420008182525
+298388,MRK,1963-11-06,0.4572199881076813
+298389,MRK,1963-11-07,0.4555639922618866
+298390,MRK,1963-11-08,0.4605329930782318
+298391,MRK,1963-11-11,0.4572199881076813
+298392,MRK,1963-11-12,0.4561159908771515
+298393,MRK,1963-11-13,0.4566679894924164
+298394,MRK,1963-11-14,0.4572199881076813
+298395,MRK,1963-11-15,0.4555639922618866
+298396,MRK,1963-11-18,0.4577719867229461
+298397,MRK,1963-11-19,0.459428995847702
+298398,MRK,1963-11-20,0.4621900022029876
+298399,MRK,1963-11-21,0.4627420008182525
+298400,MRK,1963-11-22,0.4461759924888611
+298401,MRK,1963-11-26,0.4550110101699829
+298402,MRK,1963-11-27,0.447281002998352
+298403,MRK,1963-11-29,0.454459011554718
+298404,MRK,1963-12-02,0.4660550057888031
+298405,MRK,1963-12-03,0.4649510085582733
+298406,MRK,1963-12-04,0.4704729914665222
+298407,MRK,1963-12-05,0.4743379950523376
+298408,MRK,1963-12-06,0.4682640135288238
+298409,MRK,1963-12-09,0.4671599864959717
+298410,MRK,1963-12-10,0.471576988697052
+298411,MRK,1963-12-11,0.4671599864959717
+298412,MRK,1963-12-12,0.4682640135288238
+298413,MRK,1963-12-13,0.4693680107593536
+298414,MRK,1963-12-16,0.4726819992065429
+298415,MRK,1963-12-17,0.4643990099430084
+298416,MRK,1963-12-18,0.4610849916934967
+298417,MRK,1963-12-19,0.459428995847702
+298418,MRK,1963-12-20,0.4610849916934967
+298419,MRK,1963-12-23,0.459428995847702
+298420,MRK,1963-12-24,0.4605329930782318
+298421,MRK,1963-12-26,0.4660550057888031
+298422,MRK,1963-12-27,0.4710249900817871
+298423,MRK,1963-12-30,0.4737859964370727
+298424,MRK,1963-12-31,0.4837259948253631
+298425,MRK,1964-01-02,0.4875909984111786
+298426,MRK,1964-01-03,0.4870389997959137
+298427,MRK,1964-01-06,0.4881429970264435
+298428,MRK,1964-01-07,0.4859339892864227
+298429,MRK,1964-01-08,0.4837259948253631
+298430,MRK,1964-01-09,0.5008440017700195
+298431,MRK,1964-01-10,0.496425986289978
+298432,MRK,1964-01-13,0.5002920031547546
+298433,MRK,1964-01-14,0.5024999976158142
+298434,MRK,1964-01-15,0.497530996799469
+298435,MRK,1964-01-16,0.5024999976158142
+298436,MRK,1964-01-17,0.5036050081253052
+298437,MRK,1964-01-20,0.504709005355835
+298438,MRK,1964-01-21,0.5036050081253052
+298439,MRK,1964-01-22,0.4986349940299988
+298440,MRK,1964-01-23,0.4931130111217499
+298441,MRK,1964-01-24,0.4881429970264435
+298442,MRK,1964-01-27,0.4980829954147339
+298443,MRK,1964-01-28,0.4958739876747131
+298444,MRK,1964-01-29,0.492561012506485
+298445,MRK,1964-01-30,0.4991869926452636
+298446,MRK,1964-01-31,0.5024999976158142
+298447,MRK,1964-02-03,0.5080220103263855
+298448,MRK,1964-02-04,0.5113360285758972
+298449,MRK,1964-02-05,0.521274983882904
+298450,MRK,1964-02-06,0.5267969965934753
+298451,MRK,1964-02-07,0.5251399874687195
+298452,MRK,1964-02-10,0.5157529711723328
+298453,MRK,1964-02-11,0.5069180130958557
+298454,MRK,1964-02-12,0.5135440230369568
+298455,MRK,1964-02-13,0.5157529711723328
+298456,MRK,1964-02-14,0.5152009725570679
+298457,MRK,1964-02-17,0.5091270208358765
+298458,MRK,1964-02-18,0.5085750222206116
+298459,MRK,1964-02-19,0.5135440230369568
+298460,MRK,1964-02-20,0.5179619789123535
+298461,MRK,1964-02-24,0.5301100015640259
+298462,MRK,1964-02-25,0.5284540057182312
+298463,MRK,1964-02-26,0.521274983882904
+298464,MRK,1964-02-27,0.521274983882904
+298465,MRK,1964-02-28,0.521274983882904
+298466,MRK,1964-03-02,0.5207229852676392
+298467,MRK,1964-03-03,0.5279009938240051
+298468,MRK,1964-03-04,0.5267969965934753
+298469,MRK,1964-03-05,0.5223789811134338
+298470,MRK,1964-03-06,0.521274983882904
+298471,MRK,1964-03-09,0.5267969965934753
+298472,MRK,1964-03-10,0.5207229852676392
+298473,MRK,1964-03-11,0.5179619789123535
+298474,MRK,1964-03-12,0.5185139775276184
+298475,MRK,1964-03-13,0.514648973941803
+298476,MRK,1964-03-16,0.5201709866523743
+298477,MRK,1964-03-17,0.521274983882904
+298478,MRK,1964-03-18,0.5356320142745972
+298479,MRK,1964-03-19,0.5301100015640259
+298480,MRK,1964-03-20,0.5245879888534546
+298481,MRK,1964-03-23,0.5223789811134338
+298482,MRK,1964-03-24,0.5201709866523743
+298483,MRK,1964-03-25,0.5245879888534546
+298484,MRK,1964-03-26,0.5273489952087402
+298485,MRK,1964-03-30,0.521274983882904
+298486,MRK,1964-03-31,0.514648973941803
+298487,MRK,1964-04-01,0.512440025806427
+298488,MRK,1964-04-02,0.512440025806427
+298489,MRK,1964-04-03,0.514648973941803
+298490,MRK,1964-04-06,0.5168579816818237
+298491,MRK,1964-04-07,0.5063660144805908
+298492,MRK,1964-04-08,0.5058140158653259
+298493,MRK,1964-04-09,0.5058140158653259
+298494,MRK,1964-04-10,0.4969780147075653
+298495,MRK,1964-04-13,0.497530996799469
+298496,MRK,1964-04-14,0.5036050081253052
+298497,MRK,1964-04-15,0.512440025806427
+298498,MRK,1964-04-16,0.514648973941803
+298499,MRK,1964-04-17,0.5080220103263855
+298500,MRK,1964-04-20,0.5113360285758972
+298501,MRK,1964-04-21,0.5058140158653259
+298502,MRK,1964-04-22,0.512440025806427
+298503,MRK,1964-04-23,0.5168579816818237
+298504,MRK,1964-04-24,0.5080220103263855
+298505,MRK,1964-04-27,0.4991869926452636
+298506,MRK,1964-04-28,0.4980829954147339
+298507,MRK,1964-04-29,0.5013960003852844
+298508,MRK,1964-04-30,0.497530996799469
+298509,MRK,1964-05-01,0.4969780147075653
+298510,MRK,1964-05-04,0.4969780147075653
+298511,MRK,1964-05-05,0.5058140158653259
+298512,MRK,1964-05-06,0.512440025806427
+298513,MRK,1964-05-07,0.5013960003852844
+298514,MRK,1964-05-08,0.5036050081253052
+298515,MRK,1964-05-11,0.4947699904441833
+298516,MRK,1964-05-12,0.492561012506485
+298517,MRK,1964-05-13,0.4903520047664642
+298518,MRK,1964-05-14,0.491456001996994
+298519,MRK,1964-05-15,0.4892480075359344
+298520,MRK,1964-05-18,0.4815169870853424
+298521,MRK,1964-05-19,0.4804120063781738
+298522,MRK,1964-05-20,0.4815169870853424
+298523,MRK,1964-05-21,0.4782040119171142
+298524,MRK,1964-05-22,0.479308009147644
+298525,MRK,1964-05-25,0.4831730127334595
+298526,MRK,1964-05-26,0.4809649884700775
+298527,MRK,1964-05-27,0.4721289873123169
+298528,MRK,1964-05-28,0.4655030071735382
+298529,MRK,1964-06-01,0.4605329930782318
+298530,MRK,1964-06-02,0.4638459980487823
+298531,MRK,1964-06-03,0.4638459980487823
+298532,MRK,1964-06-04,0.4572199881076813
+298533,MRK,1964-06-05,0.4621900022029876
+298534,MRK,1964-06-08,0.4655030071735382
+298535,MRK,1964-06-09,0.4638459980487823
+298536,MRK,1964-06-10,0.4621900022029876
+298537,MRK,1964-06-11,0.4737859964370727
+298538,MRK,1964-06-12,0.4886949956417084
+298539,MRK,1964-06-15,0.4886949956417084
+298540,MRK,1964-06-16,0.4837259948253631
+298541,MRK,1964-06-17,0.4920090138912201
+298542,MRK,1964-06-18,0.4837259948253631
+298543,MRK,1964-06-19,0.4920090138912201
+298544,MRK,1964-06-22,0.4853819906711578
+298545,MRK,1964-06-23,0.4920090138912201
+298546,MRK,1964-06-24,0.4936650097370147
+298547,MRK,1964-06-25,0.4936650097370147
+298548,MRK,1964-06-26,0.4936650097370147
+298549,MRK,1964-06-29,0.5002920031547546
+298550,MRK,1964-06-30,0.4936650097370147
+298551,MRK,1964-07-01,0.5052610039710999
+298552,MRK,1964-07-02,0.5036050081253052
+298553,MRK,1964-07-06,0.521826982498169
+298554,MRK,1964-07-07,0.5267969965934753
+298555,MRK,1964-07-08,0.5301100015640259
+298556,MRK,1964-07-09,0.5284540057182312
+298557,MRK,1964-07-10,0.5400500297546387
+298558,MRK,1964-07-13,0.5549589991569519
+298559,MRK,1964-07-14,0.546675980091095
+298560,MRK,1964-07-15,0.5499889850616455
+298561,MRK,1964-07-16,0.5499889850616455
+298562,MRK,1964-07-17,0.5549589991569519
+298563,MRK,1964-07-20,0.5516459941864014
+298564,MRK,1964-07-21,0.5499889850616455
+298565,MRK,1964-07-22,0.5383930206298828
+298566,MRK,1964-07-23,0.5284540057182312
+298567,MRK,1964-07-24,0.5367370247840881
+298568,MRK,1964-07-27,0.5383930206298828
+298569,MRK,1964-07-28,0.5350800156593323
+298570,MRK,1964-07-29,0.5317670106887817
+298571,MRK,1964-07-30,0.5400500297546387
+298572,MRK,1964-07-31,0.5483329892158508
+298573,MRK,1964-08-03,0.5433629751205444
+298574,MRK,1964-08-04,0.5301100015640259
+298575,MRK,1964-08-05,0.5334230065345764
+298576,MRK,1964-08-06,0.5301100015640259
+298577,MRK,1964-08-07,0.5350800156593323
+298578,MRK,1964-08-10,0.5367370247840881
+298579,MRK,1964-08-11,0.5334230065345764
+298580,MRK,1964-08-12,0.5417060256004333
+298581,MRK,1964-08-13,0.5566160082817078
+298582,MRK,1964-08-14,0.5632420182228088
+298583,MRK,1964-08-17,0.586434006690979
+298584,MRK,1964-08-18,0.5847780108451843
+298585,MRK,1964-08-19,0.5764949917793274
+298586,MRK,1964-08-20,0.5599290132522583
+298587,MRK,1964-08-21,0.5566160082817078
+298588,MRK,1964-08-24,0.5582720041275024
+298589,MRK,1964-08-25,0.5499889850616455
+298590,MRK,1964-08-26,0.5350800156593323
+298591,MRK,1964-08-27,0.5383930206298828
+298592,MRK,1964-08-28,0.5350800156593323
+298593,MRK,1964-08-31,0.5367370247840881
+298594,MRK,1964-09-01,0.5267969965934753
+298595,MRK,1964-09-02,0.5334230065345764
+298596,MRK,1964-09-03,0.5383930206298828
+298597,MRK,1964-09-04,0.5533030033111572
+298598,MRK,1964-09-08,0.5599290132522583
+298599,MRK,1964-09-09,0.5847780108451843
+298600,MRK,1964-09-10,0.5665550231933594
+298601,MRK,1964-09-11,0.5682119727134705
+298602,MRK,1964-09-14,0.571524977684021
+298603,MRK,1964-09-15,0.5698689818382263
+298604,MRK,1964-09-16,0.5748379826545715
+298605,MRK,1964-09-17,0.5764949917793274
+298606,MRK,1964-09-18,0.5897480249404907
+298607,MRK,1964-09-21,0.5798079967498779
+298608,MRK,1964-09-22,0.5814650058746338
+298609,MRK,1964-09-23,0.5698689818382263
+298610,MRK,1964-09-24,0.5798079967498779
+298611,MRK,1964-09-25,0.5698689818382263
+298612,MRK,1964-09-28,0.5748379826545715
+298613,MRK,1964-09-29,0.5731819868087769
+298614,MRK,1964-09-30,0.571524977684021
+298615,MRK,1964-10-01,0.5764949917793274
+298616,MRK,1964-10-02,0.5798079967498779
+298617,MRK,1964-10-05,0.5831210017204285
+298618,MRK,1964-10-06,0.5764949917793274
+298619,MRK,1964-10-07,0.586434006690979
+298620,MRK,1964-10-08,0.6029999852180481
+298621,MRK,1964-10-09,0.6079699993133545
+298622,MRK,1964-10-12,0.611283004283905
+298623,MRK,1964-10-13,0.6029999852180481
+298624,MRK,1964-10-14,0.596373975276947
+298625,MRK,1964-10-15,0.5996869802474976
+298626,MRK,1964-10-16,0.6013439893722534
+298627,MRK,1964-10-19,0.6063140034675598
+298628,MRK,1964-10-20,0.6096270084381104
+298629,MRK,1964-10-21,0.6013439893722534
+298630,MRK,1964-10-22,0.5930609703063965
+298631,MRK,1964-10-23,0.6096270084381104
+298632,MRK,1964-10-26,0.6096270084381104
+298633,MRK,1964-10-27,0.604656994342804
+298634,MRK,1964-10-28,0.5980309844017029
+298635,MRK,1964-10-29,0.596373975276947
+298636,MRK,1964-10-30,0.596373975276947
+298637,MRK,1964-11-02,0.6179100275039673
+298638,MRK,1964-11-04,0.6228799819946289
+298639,MRK,1964-11-05,0.6394460201263428
+298640,MRK,1964-11-06,0.6278489828109741
+298641,MRK,1964-11-09,0.6328189969062805
+298642,MRK,1964-11-10,0.6344760060310364
+298643,MRK,1964-11-11,0.6377890110015869
+298644,MRK,1964-11-12,0.6311630010604858
+298645,MRK,1964-11-13,0.6477280259132385
+298646,MRK,1964-11-16,0.6411020159721375
+298647,MRK,1964-11-17,0.6526979804039001
+298648,MRK,1964-11-18,0.644415020942688
+298649,MRK,1964-11-19,0.6477280259132385
+298650,MRK,1964-11-20,0.644415020942688
+298651,MRK,1964-11-23,0.6328189969062805
+298652,MRK,1964-11-24,0.6427590250968933
+298653,MRK,1964-11-25,0.6394460201263428
+298654,MRK,1964-11-27,0.619566023349762
+298655,MRK,1964-11-30,0.6228799819946289
+298656,MRK,1964-12-01,0.6278489828109741
+298657,MRK,1964-12-02,0.6278489828109741
+298658,MRK,1964-12-03,0.6328189969062805
+298659,MRK,1964-12-04,0.6278489828109741
+298660,MRK,1964-12-07,0.6311630010604858
+298661,MRK,1964-12-08,0.619566023349762
+298662,MRK,1964-12-09,0.62950599193573
+298663,MRK,1964-12-10,0.619566023349762
+298664,MRK,1964-12-11,0.6179100275039673
+298665,MRK,1964-12-14,0.604656994342804
+298666,MRK,1964-12-15,0.596373975276947
+298667,MRK,1964-12-16,0.596373975276947
+298668,MRK,1964-12-17,0.6096270084381104
+298669,MRK,1964-12-18,0.6029999852180481
+298670,MRK,1964-12-21,0.6145970225334167
+298671,MRK,1964-12-22,0.6096270084381104
+298672,MRK,1964-12-23,0.6228799819946289
+298673,MRK,1964-12-24,0.654354989528656
+298674,MRK,1964-12-28,0.6460719704627991
+298675,MRK,1964-12-29,0.6493849754333496
+298676,MRK,1964-12-30,0.654354989528656
+298677,MRK,1964-12-31,0.6576679944992065
+298678,MRK,1965-01-04,0.6427590250968933
+298679,MRK,1965-01-05,0.6510419845581055
+298680,MRK,1965-01-06,0.6526979804039001
+298681,MRK,1965-01-07,0.6626380085945129
+298682,MRK,1965-01-08,0.679203987121582
+298683,MRK,1965-01-11,0.6924570202827454
+298684,MRK,1965-01-12,0.712336003780365
+298685,MRK,1965-01-13,0.7156490087509155
+298686,MRK,1965-01-14,0.6957700252532959
+298687,MRK,1965-01-15,0.6990829706192017
+298688,MRK,1965-01-18,0.69411301612854
+298689,MRK,1965-01-19,0.69411301612854
+298690,MRK,1965-01-20,0.6825169920921326
+298691,MRK,1965-01-21,0.6775469779968262
+298692,MRK,1965-01-22,0.6858299970626831
+298693,MRK,1965-01-25,0.6725770235061646
+298694,MRK,1965-01-26,0.6775469779968262
+298695,MRK,1965-01-27,0.6742339730262756
+298696,MRK,1965-01-28,0.6758909821510315
+298697,MRK,1965-01-29,0.6858299970626831
+298698,MRK,1965-02-01,0.6957700252532959
+298699,MRK,1965-02-02,0.69411301612854
+298700,MRK,1965-02-03,0.687487006187439
+298701,MRK,1965-02-04,0.6891430020332336
+298702,MRK,1965-02-05,0.687487006187439
+298703,MRK,1965-02-08,0.6825169920921326
+298704,MRK,1965-02-09,0.6775469779968262
+298705,MRK,1965-02-10,0.6841740012168884
+298706,MRK,1965-02-11,0.679203987121582
+298707,MRK,1965-02-12,0.6758909821510315
+298708,MRK,1965-02-15,0.6725770235061646
+298709,MRK,1965-02-16,0.6775469779968262
+298710,MRK,1965-02-17,0.6742339730262756
+298711,MRK,1965-02-18,0.6990829706192017
+298712,MRK,1965-02-19,0.6957700252532959
+298713,MRK,1965-02-23,0.6974260210990906
+298714,MRK,1965-02-24,0.69411301612854
+298715,MRK,1965-02-25,0.6858299970626831
+298716,MRK,1965-02-26,0.6841740012168884
+298717,MRK,1965-03-01,0.6891430020332336
+298718,MRK,1965-03-02,0.6891430020332336
+298719,MRK,1965-03-03,0.6725770235061646
+298720,MRK,1965-03-04,0.6725770235061646
+298721,MRK,1965-03-05,0.6725770235061646
+298722,MRK,1965-03-08,0.6858299970626831
+298723,MRK,1965-03-09,0.6990829706192017
+298724,MRK,1965-03-10,0.7040529847145081
+298725,MRK,1965-03-11,0.7222750186920166
+298726,MRK,1965-03-12,0.7206190228462219
+298727,MRK,1965-03-15,0.7073659896850586
+298728,MRK,1965-03-16,0.6957700252532959
+298729,MRK,1965-03-17,0.6825169920921326
+298730,MRK,1965-03-18,0.6990829706192017
+298731,MRK,1965-03-19,0.7156490087509155
+298732,MRK,1965-03-22,0.7090219855308533
+298733,MRK,1965-03-23,0.7106789946556091
+298734,MRK,1965-03-24,0.7106789946556091
+298735,MRK,1965-03-25,0.7023959755897522
+298736,MRK,1965-03-26,0.6924570202827454
+298737,MRK,1965-03-29,0.6974260210990906
+298738,MRK,1965-03-30,0.6990829706192017
+298739,MRK,1965-03-31,0.687487006187439
+298740,MRK,1965-04-01,0.687487006187439
+298741,MRK,1965-04-02,0.6924570202827454
+298742,MRK,1965-04-05,0.7007399797439575
+298743,MRK,1965-04-06,0.6957700252532959
+298744,MRK,1965-04-07,0.6957700252532959
+298745,MRK,1965-04-08,0.7173050045967102
+298746,MRK,1965-04-09,0.7156490087509155
+298747,MRK,1965-04-12,0.7173050045967102
+298748,MRK,1965-04-13,0.7222750186920166
+298749,MRK,1965-04-14,0.7289019823074341
+298750,MRK,1965-04-15,0.7189620137214661
+298751,MRK,1965-04-19,0.7222750186920166
+298752,MRK,1965-04-20,0.7255880236625671
+298753,MRK,1965-04-21,0.7322149872779846
+298754,MRK,1965-04-22,0.7587199807167053
+298755,MRK,1965-04-23,0.7686600089073181
+298756,MRK,1965-04-26,0.7752860188484192
+298757,MRK,1965-04-27,0.7868819832801819
+298758,MRK,1965-04-28,0.7835689783096313
+298759,MRK,1965-04-29,0.7653470039367676
+298760,MRK,1965-04-30,0.7520939707756042
+298761,MRK,1965-05-03,0.762033998966217
+298762,MRK,1965-05-04,0.7670029997825623
+298763,MRK,1965-05-05,0.7554069757461548
+298764,MRK,1965-05-06,0.7603769898414612
+298765,MRK,1965-05-07,0.7653470039367676
+298766,MRK,1965-05-10,0.762033998966217
+298767,MRK,1965-05-11,0.7603769898414612
+298768,MRK,1965-05-12,0.7570639848709106
+298769,MRK,1965-05-13,0.7570639848709106
+298770,MRK,1965-05-14,0.7636899948120117
+298771,MRK,1965-05-17,0.7570639848709106
+298772,MRK,1965-05-18,0.7438110113143921
+298773,MRK,1965-05-19,0.7289019823074341
+298774,MRK,1965-05-20,0.7289019823074341
+298775,MRK,1965-05-21,0.7355279922485352
+298776,MRK,1965-05-24,0.7255880236625671
+298777,MRK,1965-05-25,0.7239320278167725
+298778,MRK,1965-05-26,0.7239320278167725
+298779,MRK,1965-05-27,0.7272449731826782
+298780,MRK,1965-05-28,0.7255880236625671
+298781,MRK,1965-06-01,0.7255880236625671
+298782,MRK,1965-06-02,0.7156490087509155
+298783,MRK,1965-06-03,0.7189620137214661
+298784,MRK,1965-06-04,0.7090219855308533
+298785,MRK,1965-06-07,0.6974260210990906
+298786,MRK,1965-06-08,0.6924570202827454
+298787,MRK,1965-06-09,0.6957700252532959
+298788,MRK,1965-06-10,0.687487006187439
+298789,MRK,1965-06-11,0.712336003780365
+298790,MRK,1965-06-14,0.6974260210990906
+298791,MRK,1965-06-15,0.7289019823074341
+298792,MRK,1965-06-16,0.745468020439148
+298793,MRK,1965-06-17,0.7438110113143921
+298794,MRK,1965-06-18,0.7471240162849426
+298795,MRK,1965-06-21,0.7520939707756042
+298796,MRK,1965-06-22,0.7487810254096985
+298797,MRK,1965-06-23,0.737185001373291
+298798,MRK,1965-06-24,0.7222750186920166
+298799,MRK,1965-06-25,0.7239320278167725
+298800,MRK,1965-06-28,0.7255880236625671
+298801,MRK,1965-06-29,0.7139919996261597
+298802,MRK,1965-06-30,0.7206190228462219
+298803,MRK,1965-07-01,0.7421540021896362
+298804,MRK,1965-07-02,0.7404980063438416
+298805,MRK,1965-07-06,0.7388409972190857
+298806,MRK,1965-07-07,0.7272449731826782
+298807,MRK,1965-07-08,0.7603769898414612
+298808,MRK,1965-07-09,0.762033998966217
+298809,MRK,1965-07-12,0.7852259874343872
+298810,MRK,1965-07-13,0.7885389924049377
+298811,MRK,1965-07-14,0.7752860188484192
+298812,MRK,1965-07-15,0.7736300230026245
+298813,MRK,1965-07-16,0.7670029997825623
+298814,MRK,1965-07-19,0.7554069757461548
+298815,MRK,1965-07-20,0.7421540021896362
+298816,MRK,1965-07-21,0.7338709831237793
+298817,MRK,1965-07-22,0.7322149872779846
+298818,MRK,1965-07-23,0.7289019823074341
+298819,MRK,1965-07-26,0.7355279922485352
+298820,MRK,1965-07-27,0.7355279922485352
+298821,MRK,1965-07-28,0.7338709831237793
+298822,MRK,1965-07-29,0.7421540021896362
+298823,MRK,1965-07-30,0.7471240162849426
+298824,MRK,1965-08-02,0.7471240162849426
+298825,MRK,1965-08-03,0.7537509799003601
+298826,MRK,1965-08-04,0.7487810254096985
+298827,MRK,1965-08-05,0.7421540021896362
+298828,MRK,1965-08-06,0.7421540021896362
+298829,MRK,1965-08-09,0.7404980063438416
+298830,MRK,1965-08-10,0.737185001373291
+298831,MRK,1965-08-11,0.7355279922485352
+298832,MRK,1965-08-12,0.7355279922485352
+298833,MRK,1965-08-13,0.7272449731826782
+298834,MRK,1965-08-16,0.7355279922485352
+298835,MRK,1965-08-17,0.7438110113143921
+298836,MRK,1965-08-18,0.7537509799003601
+298837,MRK,1965-08-19,0.7570639848709106
+298838,MRK,1965-08-20,0.7587199807167053
+298839,MRK,1965-08-23,0.762033998966217
+298840,MRK,1965-08-24,0.7785990238189697
+298841,MRK,1965-08-25,0.776943027973175
+298842,MRK,1965-08-26,0.7852259874343872
+298843,MRK,1965-08-27,0.7885389924049377
+298844,MRK,1965-08-30,0.7951650023460388
+298845,MRK,1965-08-31,0.8133879899978638
+298846,MRK,1965-09-01,0.8299540281295776
+298847,MRK,1965-09-02,0.8531460165977478
+298848,MRK,1965-09-03,0.8597729802131653
+298849,MRK,1965-09-07,0.8813080191612244
+298850,MRK,1965-09-08,0.86142897605896
+298851,MRK,1965-09-09,0.86142897605896
+298852,MRK,1965-09-10,0.8481760025024414
+298853,MRK,1965-09-13,0.8432070016860962
+298854,MRK,1965-09-14,0.8398929834365845
+298855,MRK,1965-09-15,0.8432070016860962
+298856,MRK,1965-09-16,0.8382369875907898
+298857,MRK,1965-09-17,0.8415499925613403
+298858,MRK,1965-09-20,0.8448629975318909
+298859,MRK,1965-09-21,0.8415499925613403
+298860,MRK,1965-09-22,0.8498330116271973
+298861,MRK,1965-09-23,0.8266410231590271
+298862,MRK,1965-09-24,0.8316100239753723
+298863,MRK,1965-09-27,0.8514900207519531
+298864,MRK,1965-09-28,0.8382369875907898
+298865,MRK,1965-09-29,0.8133879899978638
+298866,MRK,1965-09-30,0.8117309808731079
+298867,MRK,1965-10-01,0.8067619800567627
+298868,MRK,1965-10-04,0.8034480214118958
+298869,MRK,1965-10-05,0.8216710090637207
+298870,MRK,1965-10-06,0.8150449991226196
+298871,MRK,1965-10-07,0.8249840140342712
+298872,MRK,1965-10-08,0.8233280181884766
+298873,MRK,1965-10-11,0.8216710090637207
+298874,MRK,1965-10-12,0.8316100239753723
+298875,MRK,1965-10-13,0.8282970190048218
+298876,MRK,1965-10-14,0.8216710090637207
+298877,MRK,1965-10-15,0.8282970190048218
+298878,MRK,1965-10-18,0.8316100239753723
+298879,MRK,1965-10-19,0.8332669734954834
+298880,MRK,1965-10-20,0.8415499925613403
+298881,MRK,1965-10-21,0.8481760025024414
+298882,MRK,1965-10-22,0.8531460165977478
+298883,MRK,1965-10-25,0.8481760025024414
+298884,MRK,1965-10-26,0.8465200066566467
+298885,MRK,1965-10-27,0.8713690042495728
+298886,MRK,1965-10-28,0.8879349827766418
+298887,MRK,1965-10-29,0.9227229952812196
+298888,MRK,1965-11-01,0.9210669994354248
+298889,MRK,1965-11-03,0.9227229952812196
+298890,MRK,1965-11-04,0.9392889738082886
+298891,MRK,1965-11-05,0.944258987903595
+298892,MRK,1965-11-08,0.9243800044059752
+298893,MRK,1965-11-09,0.9210669994354248
+298894,MRK,1965-11-10,0.9326630234718324
+298895,MRK,1965-11-11,0.9177529811859132
+298896,MRK,1965-11-12,0.9293500185012816
+298897,MRK,1965-11-15,0.919409990310669
+298898,MRK,1965-11-16,0.9028440117836
+298899,MRK,1965-11-17,0.8879349827766418
+298900,MRK,1965-11-18,0.8879349827766418
+298901,MRK,1965-11-19,0.9094700217247008
+298902,MRK,1965-11-22,0.912783980369568
+298903,MRK,1965-11-23,0.912783980369568
+298904,MRK,1965-11-24,0.9045010209083556
+298905,MRK,1965-11-26,0.911126971244812
+298906,MRK,1965-11-29,0.9144399762153624
+298907,MRK,1965-11-30,0.901187002658844
+298908,MRK,1965-12-01,0.8813080191612244
+298909,MRK,1965-12-02,0.901187002658844
+298910,MRK,1965-12-03,0.8879349827766418
+298911,MRK,1965-12-06,0.8813080191612244
+298912,MRK,1965-12-07,0.8945609927177429
+298913,MRK,1965-12-08,0.9144399762153624
+298914,MRK,1965-12-09,0.934319019317627
+298915,MRK,1965-12-10,0.9492290019989014
+298916,MRK,1965-12-13,0.950884997844696
+298917,MRK,1965-12-14,0.984017014503479
+298918,MRK,1965-12-15,0.969107985496521
+298919,MRK,1965-12-16,0.9790470004081726
+298920,MRK,1965-12-17,0.977391004562378
+298921,MRK,1965-12-20,0.9807040095329284
+298922,MRK,1965-12-21,0.9873300194740297
+298923,MRK,1965-12-22,0.9807040095329284
+298924,MRK,1965-12-23,0.9475719928741456
+298925,MRK,1965-12-27,0.9359760284423828
+298926,MRK,1965-12-28,0.9475719928741456
+298927,MRK,1965-12-29,0.9359760284423828
+298928,MRK,1965-12-30,0.9310060143470764
+298929,MRK,1965-12-31,0.934319019317627
+298930,MRK,1966-01-03,0.950884997844696
+298931,MRK,1966-01-04,0.9608250260353088
+298932,MRK,1966-01-05,0.9641379714012146
+298933,MRK,1966-01-06,0.9624810218811036
+298934,MRK,1966-01-07,0.950884997844696
+298935,MRK,1966-01-10,0.9541980028152466
+298936,MRK,1966-01-11,0.9724209904670716
+298937,MRK,1966-01-12,0.993956983089447
+298938,MRK,1966-01-13,0.9873300194740297
+298939,MRK,1966-01-14,0.9823610186576844
+298940,MRK,1966-01-17,0.9724209904670716
+298941,MRK,1966-01-18,0.9724209904670716
+298942,MRK,1966-01-19,0.9608250260353088
+298943,MRK,1966-01-20,0.952542006969452
+298944,MRK,1966-01-21,0.9541980028152466
+298945,MRK,1966-01-24,0.9575120210647584
+298946,MRK,1966-01-25,0.9575120210647584
+298947,MRK,1966-01-26,0.9475719928741456
+298948,MRK,1966-01-27,0.937632977962494
+298949,MRK,1966-01-28,0.934319019317627
+298950,MRK,1966-01-31,0.9359760284423828
+298951,MRK,1966-02-01,0.9326630234718324
+298952,MRK,1966-02-02,0.9243800044059752
+298953,MRK,1966-02-03,0.912783980369568
+298954,MRK,1966-02-04,0.9160969853401184
+298955,MRK,1966-02-07,0.9094700217247008
+298956,MRK,1966-02-08,0.912783980369568
+298957,MRK,1966-02-09,0.92603600025177
+298958,MRK,1966-02-10,0.9674509763717652
+298959,MRK,1966-02-11,0.9922999739646912
+298960,MRK,1966-02-14,1.0088659524917605
+298961,MRK,1966-02-15,1.0204620361328125
+298962,MRK,1966-02-16,1.0121790170669556
+298963,MRK,1966-02-17,1.0005830526351929
+298964,MRK,1966-02-18,0.9989269971847534
+298965,MRK,1966-02-21,0.993956983089447
+298966,MRK,1966-02-23,0.9906439781188964
+298967,MRK,1966-02-24,0.9873300194740297
+298968,MRK,1966-02-25,0.9807040095329284
+298969,MRK,1966-02-28,0.9707639813423156
+298970,MRK,1966-03-01,0.950884997844696
+298971,MRK,1966-03-02,0.9575120210647584
+298972,MRK,1966-03-03,0.950884997844696
+298973,MRK,1966-03-04,0.9541980028152466
+298974,MRK,1966-03-07,0.9475719928741456
+298975,MRK,1966-03-08,0.937632977962494
+298976,MRK,1966-03-09,0.944258987903595
+298977,MRK,1966-03-10,0.9541980028152466
+298978,MRK,1966-03-11,0.937632977962494
+298979,MRK,1966-03-14,0.9409459829330444
+298980,MRK,1966-03-15,0.934319019317627
+298981,MRK,1966-03-16,0.937632977962494
+298982,MRK,1966-03-17,0.959168016910553
+298983,MRK,1966-03-18,0.9906439781188964
+298984,MRK,1966-03-21,0.9922999739646912
+298985,MRK,1966-03-22,0.9807040095329284
+298986,MRK,1966-03-23,0.9856740236282348
+298987,MRK,1966-03-24,0.9707639813423156
+298988,MRK,1966-03-25,0.984017014503479
+298989,MRK,1966-03-28,0.9889870285987854
+298990,MRK,1966-03-29,0.9906439781188964
+298991,MRK,1966-03-30,1.0038959980010986
+298992,MRK,1966-03-31,1.0237749814987185
+298993,MRK,1966-04-01,1.025431990623474
+298994,MRK,1966-04-04,1.0171489715576172
+298995,MRK,1966-04-05,0.9972699880599976
+298996,MRK,1966-04-06,0.9906439781188964
+298997,MRK,1966-04-07,1.0121790170669556
+298998,MRK,1966-04-11,1.033715009689331
+298999,MRK,1966-04-12,1.0436550378799438
+299000,MRK,1966-04-13,1.041998028755188
+299001,MRK,1966-04-14,1.0436550378799438
+299002,MRK,1966-04-15,1.041998028755188
+299003,MRK,1966-04-18,1.0204620361328125
+299004,MRK,1966-04-19,1.0171489715576172
+299005,MRK,1966-04-20,1.0055530071258545
+299006,MRK,1966-04-21,1.0038959980010986
+299007,MRK,1966-04-22,0.9972699880599976
+299008,MRK,1966-04-25,0.9989269971847534
+299009,MRK,1966-04-26,1.0005830526351929
+299010,MRK,1966-04-27,0.9989269971847534
+299011,MRK,1966-04-28,1.0005830526351929
+299012,MRK,1966-04-29,0.9972699880599976
+299013,MRK,1966-05-02,0.9889870285987854
+299014,MRK,1966-05-03,0.9972699880599976
+299015,MRK,1966-05-04,0.9790470004081726
+299016,MRK,1966-05-05,0.9575120210647584
+299017,MRK,1966-05-06,0.9409459829330444
+299018,MRK,1966-05-09,0.9293500185012816
+299019,MRK,1966-05-10,0.9674509763717652
+299020,MRK,1966-05-11,0.9608250260353088
+299021,MRK,1966-05-12,0.9740779995918274
+299022,MRK,1966-05-13,0.9475719928741456
+299023,MRK,1966-05-16,0.944258987903595
+299024,MRK,1966-05-17,0.9409459829330444
+299025,MRK,1966-05-18,0.9608250260353088
+299026,MRK,1966-05-19,0.9707639813423156
+299027,MRK,1966-05-20,0.944258987903595
+299028,MRK,1966-05-23,0.977391004562378
+299029,MRK,1966-05-24,0.9740779995918274
+299030,MRK,1966-05-25,0.993956983089447
+299031,MRK,1966-05-26,0.9956129789352416
+299032,MRK,1966-05-27,0.9889870285987854
+299033,MRK,1966-05-31,0.9790470004081726
+299034,MRK,1966-06-01,0.9674509763717652
+299035,MRK,1966-06-02,0.977391004562378
+299036,MRK,1966-06-03,0.9856740236282348
+299037,MRK,1966-06-06,0.984017014503479
+299038,MRK,1966-06-07,0.9807040095329284
+299039,MRK,1966-06-08,0.9856740236282348
+299040,MRK,1966-06-09,0.984017014503479
+299041,MRK,1966-06-10,0.984017014503479
+299042,MRK,1966-06-13,0.9906439781188964
+299043,MRK,1966-06-14,0.9873300194740297
+299044,MRK,1966-06-15,0.993956983089447
+299045,MRK,1966-06-16,1.0138360261917114
+299046,MRK,1966-06-17,1.038684964179993
+299047,MRK,1966-06-20,1.0370279550552368
+299048,MRK,1966-06-21,1.035372018814087
+299049,MRK,1966-06-22,1.035372018814087
+299050,MRK,1966-06-23,1.0204620361328125
+299051,MRK,1966-06-24,1.0204620361328125
+299052,MRK,1966-06-27,1.02708899974823
+299053,MRK,1966-06-28,1.0370279550552368
+299054,MRK,1966-06-29,1.0237749814987185
+299055,MRK,1966-06-30,1.025431990623474
+299056,MRK,1966-07-01,1.0038959980010986
+299057,MRK,1966-07-05,1.0005830526351929
+299058,MRK,1966-07-06,1.0072089433670044
+299059,MRK,1966-07-07,1.0022399425506592
+299060,MRK,1966-07-08,0.9989269971847534
+299061,MRK,1966-07-11,0.9873300194740297
+299062,MRK,1966-07-12,0.9989269971847534
+299063,MRK,1966-07-13,1.0038959980010986
+299064,MRK,1966-07-14,1.0171489715576172
+299065,MRK,1966-07-15,1.025431990623474
+299066,MRK,1966-07-18,1.033715009689331
+299067,MRK,1966-07-19,1.0171489715576172
+299068,MRK,1966-07-20,1.0072089433670044
+299069,MRK,1966-07-21,0.9972699880599976
+299070,MRK,1966-07-22,1.0022399425506592
+299071,MRK,1966-07-25,0.9856740236282348
+299072,MRK,1966-07-26,0.993956983089447
+299073,MRK,1966-07-27,0.9906439781188964
+299074,MRK,1966-07-28,0.993956983089447
+299075,MRK,1966-07-29,0.9889870285987854
+299076,MRK,1966-08-01,0.9740779995918274
+299077,MRK,1966-08-02,0.977391004562378
+299078,MRK,1966-08-03,0.9873300194740297
+299079,MRK,1966-08-04,0.9906439781188964
+299080,MRK,1966-08-05,0.9873300194740297
+299081,MRK,1966-08-08,0.9906439781188964
+299082,MRK,1966-08-09,0.975733995437622
+299083,MRK,1966-08-10,0.9856740236282348
+299084,MRK,1966-08-11,0.9856740236282348
+299085,MRK,1966-08-12,0.9807040095329284
+299086,MRK,1966-08-15,0.9740779995918274
+299087,MRK,1966-08-16,0.969107985496521
+299088,MRK,1966-08-17,0.952542006969452
+299089,MRK,1966-08-18,0.9492290019989014
+299090,MRK,1966-08-19,0.9426019787788392
+299091,MRK,1966-08-22,0.92603600025177
+299092,MRK,1966-08-23,0.937632977962494
+299093,MRK,1966-08-24,0.9575120210647584
+299094,MRK,1966-08-25,0.9409459829330444
+299095,MRK,1966-08-26,0.9293500185012816
+299096,MRK,1966-08-29,0.9061570167541504
+299097,MRK,1966-08-30,0.901187002658844
+299098,MRK,1966-08-31,0.9144399762153624
+299099,MRK,1966-09-01,0.9061570167541504
+299100,MRK,1966-09-02,0.912783980369568
+299101,MRK,1966-09-06,0.8978739976882935
+299102,MRK,1966-09-07,0.886277973651886
+299103,MRK,1966-09-08,0.8697119951248169
+299104,MRK,1966-09-09,0.8663989901542664
+299105,MRK,1966-09-12,0.8630859851837158
+299106,MRK,1966-09-13,0.8846219778060913
+299107,MRK,1966-09-14,0.937632977962494
+299108,MRK,1966-09-15,0.9392889738082886
+299109,MRK,1966-09-16,0.9674509763717652
+299110,MRK,1966-09-19,0.9541980028152466
+299111,MRK,1966-09-20,0.944258987903595
+299112,MRK,1966-09-21,0.9177529811859132
+299113,MRK,1966-09-22,0.9310060143470764
+299114,MRK,1966-09-23,0.927693009376526
+299115,MRK,1966-09-26,0.9177529811859132
+299116,MRK,1966-09-27,0.9541980028152466
+299117,MRK,1966-09-28,0.9475719928741456
+299118,MRK,1966-09-29,0.9243800044059752
+299119,MRK,1966-09-30,0.9492290019989014
+299120,MRK,1966-10-03,0.9243800044059752
+299121,MRK,1966-10-04,0.9293500185012816
+299122,MRK,1966-10-05,0.9227229952812196
+299123,MRK,1966-10-06,0.9177529811859132
+299124,MRK,1966-10-07,0.8929039835929871
+299125,MRK,1966-10-10,0.9078140258789062
+299126,MRK,1966-10-11,0.9045010209083556
+299127,MRK,1966-10-12,0.937632977962494
+299128,MRK,1966-10-13,0.9392889738082886
+299129,MRK,1966-10-14,0.9293500185012816
+299130,MRK,1966-10-17,0.9392889738082886
+299131,MRK,1966-10-18,0.934319019317627
+299132,MRK,1966-10-19,0.927693009376526
+299133,MRK,1966-10-20,0.9177529811859132
+299134,MRK,1966-10-21,0.9177529811859132
+299135,MRK,1966-10-24,0.9475719928741456
+299136,MRK,1966-10-25,0.950884997844696
+299137,MRK,1966-10-26,0.9575120210647584
+299138,MRK,1966-10-27,0.9558550119400024
+299139,MRK,1966-10-28,0.9790470004081726
+299140,MRK,1966-10-31,0.9740779995918274
+299141,MRK,1966-11-01,0.9856740236282348
+299142,MRK,1966-11-02,0.9856740236282348
+299143,MRK,1966-11-03,1.0022399425506592
+299144,MRK,1966-11-04,1.0072089433670044
+299145,MRK,1966-11-07,1.033715009689331
+299146,MRK,1966-11-09,1.0469679832458496
+299147,MRK,1966-11-10,1.0469679832458496
+299148,MRK,1966-11-11,1.053593993186951
+299149,MRK,1966-11-14,1.0304019451141355
+299150,MRK,1966-11-15,1.0602209568023682
+299151,MRK,1966-11-16,1.0320580005645752
+299152,MRK,1966-11-17,1.0304019451141355
+299153,MRK,1966-11-18,1.0304019451141355
+299154,MRK,1966-11-21,1.0171489715576172
+299155,MRK,1966-11-22,1.0171489715576172
+299156,MRK,1966-11-23,1.0237749814987185
+299157,MRK,1966-11-25,1.0287450551986694
+299158,MRK,1966-11-28,1.0221190452575684
+299159,MRK,1966-11-29,1.0287450551986694
+299160,MRK,1966-11-30,1.0469679832458496
+299161,MRK,1966-12-01,1.0304019451141355
+299162,MRK,1966-12-02,1.02708899974823
+299163,MRK,1966-12-05,1.0436550378799438
+299164,MRK,1966-12-06,1.053593993186951
+299165,MRK,1966-12-07,1.0602209568023682
+299166,MRK,1966-12-08,1.0701600313186646
+299167,MRK,1966-12-09,1.056907057762146
+299168,MRK,1966-12-12,1.0635340213775637
+299169,MRK,1966-12-13,1.050281047821045
+299170,MRK,1966-12-14,1.040341019630432
+299171,MRK,1966-12-15,1.0237749814987185
+299172,MRK,1966-12-16,1.0237749814987185
+299173,MRK,1966-12-19,1.0171489715576172
+299174,MRK,1966-12-20,1.010522961616516
+299175,MRK,1966-12-21,1.0088659524917605
+299176,MRK,1966-12-22,1.0138360261917114
+299177,MRK,1966-12-23,1.018805980682373
+299178,MRK,1966-12-27,1.0138360261917114
+299179,MRK,1966-12-28,1.0204620361328125
+299180,MRK,1966-12-29,1.0171489715576172
+299181,MRK,1966-12-30,1.0171489715576172
+299182,MRK,1967-01-03,0.9972699880599976
+299183,MRK,1967-01-04,0.993956983089447
+299184,MRK,1967-01-05,0.993956983089447
+299185,MRK,1967-01-06,1.015491962432861
+299186,MRK,1967-01-09,1.0138360261917114
+299187,MRK,1967-01-10,0.9972699880599976
+299188,MRK,1967-01-11,0.9922999739646912
+299189,MRK,1967-01-12,0.9922999739646912
+299190,MRK,1967-01-13,1.0055530071258545
+299191,MRK,1967-01-16,1.010522961616516
+299192,MRK,1967-01-17,1.018805980682373
+299193,MRK,1967-01-18,1.0320580005645752
+299194,MRK,1967-01-19,1.0204620361328125
+299195,MRK,1967-01-20,1.0038959980010986
+299196,MRK,1967-01-23,1.0022399425506592
+299197,MRK,1967-01-24,1.02708899974823
+299198,MRK,1967-01-25,1.0204620361328125
+299199,MRK,1967-01-26,1.0072089433670044
+299200,MRK,1967-01-27,1.018805980682373
+299201,MRK,1967-01-30,1.0088659524917605
+299202,MRK,1967-01-31,1.010522961616516
+299203,MRK,1967-02-01,1.0072089433670044
+299204,MRK,1967-02-02,1.0121790170669556
+299205,MRK,1967-02-03,1.0055530071258545
+299206,MRK,1967-02-06,1.0038959980010986
+299207,MRK,1967-02-07,0.993956983089447
+299208,MRK,1967-02-08,0.9972699880599976
+299209,MRK,1967-02-09,0.9906439781188964
+299210,MRK,1967-02-10,0.993956983089447
+299211,MRK,1967-02-13,0.9972699880599976
+299212,MRK,1967-02-14,1.0005830526351929
+299213,MRK,1967-02-15,1.0138360261917114
+299214,MRK,1967-02-16,1.0121790170669556
+299215,MRK,1967-02-17,1.0088659524917605
+299216,MRK,1967-02-20,1.0088659524917605
+299217,MRK,1967-02-21,1.02708899974823
+299218,MRK,1967-02-23,1.0469679832458496
+299219,MRK,1967-02-24,1.0602209568023682
+299220,MRK,1967-02-27,1.0436550378799438
+299221,MRK,1967-02-28,1.0436550378799438
+299222,MRK,1967-03-01,1.040341019630432
+299223,MRK,1967-03-02,1.0320580005645752
+299224,MRK,1967-03-03,1.035372018814087
+299225,MRK,1967-03-06,1.050281047821045
+299226,MRK,1967-03-07,1.0602209568023682
+299227,MRK,1967-03-08,1.0602209568023682
+299228,MRK,1967-03-09,1.0602209568023682
+299229,MRK,1967-03-10,1.0784430503845217
+299230,MRK,1967-03-13,1.0734729766845703
+299231,MRK,1967-03-14,1.056907057762146
+299232,MRK,1967-03-15,1.040341019630432
+299233,MRK,1967-03-16,1.0469679832458496
+299234,MRK,1967-03-17,1.050281047821045
+299235,MRK,1967-03-20,1.0685030221939087
+299236,MRK,1967-03-21,1.0701600313186646
+299237,MRK,1967-03-22,1.0618770122528076
+299238,MRK,1967-03-23,1.0602209568023682
+299239,MRK,1967-03-27,1.0701600313186646
+299240,MRK,1967-03-28,1.0734729766845703
+299241,MRK,1967-03-29,1.0867259502410889
+299242,MRK,1967-03-30,1.106605052947998
+299243,MRK,1967-03-31,1.0801000595092771
+299244,MRK,1967-04-03,1.0618770122528076
+299245,MRK,1967-04-04,1.0635340213775637
+299246,MRK,1967-04-05,1.0668469667434692
+299247,MRK,1967-04-06,1.050281047821045
+299248,MRK,1967-04-07,1.050281047821045
+299249,MRK,1967-04-10,1.0287450551986694
+299250,MRK,1967-04-11,1.033715009689331
+299251,MRK,1967-04-12,1.041998028755188
+299252,MRK,1967-04-13,1.0585639476776123
+299253,MRK,1967-04-14,1.0469679832458496
+299254,MRK,1967-04-17,1.0618770122528076
+299255,MRK,1967-04-18,1.0585639476776123
+299256,MRK,1967-04-19,1.056907057762146
+299257,MRK,1967-04-20,1.0585639476776123
+299258,MRK,1967-04-21,1.0602209568023682
+299259,MRK,1967-04-24,1.0817559957504272
+299260,MRK,1967-04-25,1.106605052947998
+299261,MRK,1967-04-26,1.0983220338821411
+299262,MRK,1967-04-27,1.1049489974975586
+299263,MRK,1967-04-28,1.1231709718704224
+299264,MRK,1967-05-01,1.1132320165634155
+299265,MRK,1967-05-02,1.1132320165634155
+299266,MRK,1967-05-03,1.1115750074386597
+299267,MRK,1967-05-04,1.099979043006897
+299268,MRK,1967-05-05,1.0950089693069458
+299269,MRK,1967-05-08,1.0867259502410889
+299270,MRK,1967-05-09,1.0817559957504272
+299271,MRK,1967-05-10,1.0519380569458008
+299272,MRK,1967-05-11,1.050281047821045
+299273,MRK,1967-05-12,1.035372018814087
+299274,MRK,1967-05-15,1.038684964179993
+299275,MRK,1967-05-16,1.048624038696289
+299276,MRK,1967-05-17,1.041998028755188
+299277,MRK,1967-05-18,1.033715009689331
+299278,MRK,1967-05-19,1.0304019451141355
+299279,MRK,1967-05-22,1.015491962432861
+299280,MRK,1967-05-23,1.0072089433670044
+299281,MRK,1967-05-24,0.9873300194740297
+299282,MRK,1967-05-25,1.0171489715576172
+299283,MRK,1967-05-26,1.0204620361328125
+299284,MRK,1967-05-29,1.015491962432861
+299285,MRK,1967-05-31,1.0204620361328125
+299286,MRK,1967-06-01,1.0138360261917114
+299287,MRK,1967-06-02,1.0204620361328125
+299288,MRK,1967-06-05,1.0204620361328125
+299289,MRK,1967-06-06,1.0436550378799438
+299290,MRK,1967-06-07,1.0635340213775637
+299291,MRK,1967-06-08,1.0651899576187134
+299292,MRK,1967-06-09,1.0685030221939087
+299293,MRK,1967-06-12,1.1016349792480469
+299294,MRK,1967-06-13,1.1032919883728027
+299295,MRK,1967-06-14,1.09335196018219
+299296,MRK,1967-06-15,1.0801000595092771
+299297,MRK,1967-06-16,1.0817559957504272
+299298,MRK,1967-06-19,1.099979043006897
+299299,MRK,1967-06-20,1.1198580265045166
+299300,MRK,1967-06-21,1.1198580265045166
+299301,MRK,1967-06-22,1.106605052947998
+299302,MRK,1967-06-23,1.1099179983139038
+299303,MRK,1967-06-26,1.1099179983139038
+299304,MRK,1967-06-27,1.1115750074386597
+299305,MRK,1967-06-28,1.0983220338821411
+299306,MRK,1967-06-29,1.0751299858093262
+299307,MRK,1967-06-30,1.0867259502410889
+299308,MRK,1967-07-03,1.0900390148162842
+299309,MRK,1967-07-05,1.0767860412597656
+299310,MRK,1967-07-06,1.0983220338821411
+299311,MRK,1967-07-07,1.0983220338821411
+299312,MRK,1967-07-10,1.1099179983139038
+299313,MRK,1967-07-11,1.1198580265045166
+299314,MRK,1967-07-12,1.1231709718704224
+299315,MRK,1967-07-13,1.1198580265045166
+299316,MRK,1967-07-14,1.1082619428634644
+299317,MRK,1967-07-17,1.099979043006897
+299318,MRK,1967-07-18,1.1032919883728027
+299319,MRK,1967-07-19,1.1165449619293213
+299320,MRK,1967-07-20,1.106605052947998
+299321,MRK,1967-07-21,1.1016349792480469
+299322,MRK,1967-07-24,1.09335196018219
+299323,MRK,1967-07-25,1.1115750074386597
+299324,MRK,1967-07-26,1.1397370100021362
+299325,MRK,1967-07-27,1.1463630199432373
+299326,MRK,1967-07-28,1.15630304813385
+299327,MRK,1967-07-31,1.1695560216903689
+299328,MRK,1967-08-01,1.2126270532608032
+299329,MRK,1967-08-02,1.2126270532608032
+299330,MRK,1967-08-03,1.2026879787445068
+299331,MRK,1967-08-04,1.1844650506973269
+299332,MRK,1967-08-07,1.1844650506973269
+299333,MRK,1967-08-08,1.1828089952468872
+299334,MRK,1967-08-09,1.186121940612793
+299335,MRK,1967-08-10,1.186121940612793
+299336,MRK,1967-08-11,1.1662429571151731
+299337,MRK,1967-08-14,1.1662429571151731
+299338,MRK,1967-08-15,1.201030969619751
+299339,MRK,1967-08-16,1.1993739604949951
+299340,MRK,1967-08-17,1.209313988685608
+299341,MRK,1967-08-18,1.19440495967865
+299342,MRK,1967-08-21,1.1993739604949951
+299343,MRK,1967-08-22,1.1877779960632324
+299344,MRK,1967-08-23,1.1977180242538452
+299345,MRK,1967-08-24,1.1761820316314695
+299346,MRK,1967-08-25,1.1662429571151731
+299347,MRK,1967-08-28,1.1695560216903689
+299348,MRK,1967-08-29,1.1662429571151731
+299349,MRK,1967-08-30,1.1662429571151731
+299350,MRK,1967-08-31,1.1662429571151731
+299351,MRK,1967-09-01,1.1662429571151731
+299352,MRK,1967-09-05,1.1728689670562744
+299353,MRK,1967-09-06,1.192747950553894
+299354,MRK,1967-09-07,1.2043440341949463
+299355,MRK,1967-09-08,1.1993739604949951
+299356,MRK,1967-09-11,1.2192540168762207
+299357,MRK,1967-09-12,1.2192540168762207
+299358,MRK,1967-09-13,1.2175970077514648
+299359,MRK,1967-09-14,1.2358200550079346
+299360,MRK,1967-09-15,1.244102954864502
+299361,MRK,1967-09-18,1.2225669622421265
+299362,MRK,1967-09-19,1.2192540168762207
+299363,MRK,1967-09-20,1.2142839431762695
+299364,MRK,1967-09-21,1.2026879787445068
+299365,MRK,1967-09-22,1.1877779960632324
+299366,MRK,1967-09-25,1.1761820316314695
+299367,MRK,1967-09-26,1.1728689670562744
+299368,MRK,1967-09-27,1.1761820316314695
+299369,MRK,1967-09-28,1.1745259761810305
+299370,MRK,1967-09-29,1.1529899835586548
+299371,MRK,1967-10-02,1.144706964492798
+299372,MRK,1967-10-03,1.149677038192749
+299373,MRK,1967-10-04,1.1529899835586548
+299374,MRK,1967-10-05,1.1529899835586548
+299375,MRK,1967-10-06,1.15630304813385
+299376,MRK,1967-10-09,1.159615993499756
+299377,MRK,1967-10-10,1.1463630199432373
+299378,MRK,1967-10-11,1.1678990125656128
+299379,MRK,1967-10-12,1.1678990125656128
+299380,MRK,1967-10-13,1.1678990125656128
+299381,MRK,1967-10-16,1.1728689670562744
+299382,MRK,1967-10-17,1.1463630199432373
+299383,MRK,1967-10-18,1.151332974433899
+299384,MRK,1967-10-19,1.1463630199432373
+299385,MRK,1967-10-20,1.1331110000610352
+299386,MRK,1967-10-23,1.1264840364456177
+299387,MRK,1967-10-24,1.1198580265045166
+299388,MRK,1967-10-25,1.1148879528045654
+299389,MRK,1967-10-26,1.1215150356292725
+299390,MRK,1967-10-27,1.1215150356292725
+299391,MRK,1967-10-30,1.1165449619293213
+299392,MRK,1967-10-31,1.0966659784317017
+299393,MRK,1967-11-01,1.0900390148162842
+299394,MRK,1967-11-02,1.0867259502410889
+299395,MRK,1967-11-03,1.0966659784317017
+299396,MRK,1967-11-06,1.09335196018219
+299397,MRK,1967-11-08,1.0817559957504272
+299398,MRK,1967-11-09,1.0867259502410889
+299399,MRK,1967-11-10,1.09335196018219
+299400,MRK,1967-11-13,1.0983220338821411
+299401,MRK,1967-11-14,1.0751299858093262
+299402,MRK,1967-11-15,1.0817559957504272
+299403,MRK,1967-11-16,1.1049489974975586
+299404,MRK,1967-11-17,1.1314539909362793
+299405,MRK,1967-11-20,1.1380800008773804
+299406,MRK,1967-11-21,1.1331110000610352
+299407,MRK,1967-11-22,1.136423945426941
+299408,MRK,1967-11-24,1.1397370100021362
+299409,MRK,1967-11-27,1.1331110000610352
+299410,MRK,1967-11-28,1.1347670555114746
+299411,MRK,1967-11-29,1.144706964492798
+299412,MRK,1967-11-30,1.1380800008773804
+299413,MRK,1967-12-01,1.1264840364456177
+299414,MRK,1967-12-04,1.1463630199432373
+299415,MRK,1967-12-05,1.1645859479904177
+299416,MRK,1967-12-06,1.1960610151290894
+299417,MRK,1967-12-07,1.186121940612793
+299418,MRK,1967-12-08,1.186121940612793
+299419,MRK,1967-12-11,1.186121940612793
+299420,MRK,1967-12-12,1.1761820316314695
+299421,MRK,1967-12-13,1.1629290580749512
+299422,MRK,1967-12-14,1.15630304813385
+299423,MRK,1967-12-15,1.1480200290679932
+299424,MRK,1967-12-18,1.1529899835586548
+299425,MRK,1967-12-19,1.149677038192749
+299426,MRK,1967-12-20,1.143049955368042
+299427,MRK,1967-12-21,1.1397370100021362
+299428,MRK,1967-12-22,1.1215150356292725
+299429,MRK,1967-12-26,1.1264840364456177
+299430,MRK,1967-12-27,1.1215150356292725
+299431,MRK,1967-12-28,1.1281410455703735
+299432,MRK,1967-12-29,1.1182010173797607
+299433,MRK,1968-01-02,1.0734729766845703
+299434,MRK,1968-01-03,1.0635340213775637
+299435,MRK,1968-01-04,1.0552510023117063
+299436,MRK,1968-01-05,1.1032919883728027
+299437,MRK,1968-01-08,1.0900390148162842
+299438,MRK,1968-01-09,1.0734729766845703
+299439,MRK,1968-01-10,1.0767860412597656
+299440,MRK,1968-01-11,1.0701600313186646
+299441,MRK,1968-01-12,1.0718170404434204
+299442,MRK,1968-01-15,1.0801000595092771
+299443,MRK,1968-01-16,1.0718170404434204
+299444,MRK,1968-01-17,1.0668469667434692
+299445,MRK,1968-01-18,1.0701600313186646
+299446,MRK,1968-01-19,1.0685030221939087
+299447,MRK,1968-01-22,1.0602209568023682
+299448,MRK,1968-01-23,1.0635340213775637
+299449,MRK,1968-01-24,1.0453109741210938
+299450,MRK,1968-01-25,1.038684964179993
+299451,MRK,1968-01-26,1.040341019630432
+299452,MRK,1968-01-29,1.038684964179993
+299453,MRK,1968-01-30,1.0469679832458496
+299454,MRK,1968-01-31,1.040341019630432
+299455,MRK,1968-02-01,1.0436550378799438
+299456,MRK,1968-02-02,1.0237749814987185
+299457,MRK,1968-02-05,1.0304019451141355
+299458,MRK,1968-02-06,1.0204620361328125
+299459,MRK,1968-02-07,1.0237749814987185
+299460,MRK,1968-02-08,1.0204620361328125
+299461,MRK,1968-02-09,1.018805980682373
+299462,MRK,1968-02-13,0.9956129789352416
+299463,MRK,1968-02-14,1.0055530071258545
+299464,MRK,1968-02-15,1.02708899974823
+299465,MRK,1968-02-16,1.0237749814987185
+299466,MRK,1968-02-19,1.025431990623474
+299467,MRK,1968-02-20,1.02708899974823
+299468,MRK,1968-02-21,1.0469679832458496
+299469,MRK,1968-02-23,1.0651899576187134
+299470,MRK,1968-02-26,1.0718170404434204
+299471,MRK,1968-02-27,1.0469679832458496
+299472,MRK,1968-02-28,1.0304019451141355
+299473,MRK,1968-02-29,1.02708899974823
+299474,MRK,1968-03-01,1.0204620361328125
+299475,MRK,1968-03-04,1.0072089433670044
+299476,MRK,1968-03-05,1.0138360261917114
+299477,MRK,1968-03-06,1.0304019451141355
+299478,MRK,1968-03-07,1.025431990623474
+299479,MRK,1968-03-08,1.0171489715576172
+299480,MRK,1968-03-11,1.038684964179993
+299481,MRK,1968-03-12,1.038684964179993
+299482,MRK,1968-03-13,1.0469679832458496
+299483,MRK,1968-03-14,1.0088659524917605
+299484,MRK,1968-03-15,1.0005830526351929
+299485,MRK,1968-03-18,1.0221190452575684
+299486,MRK,1968-03-19,1.0121790170669556
+299487,MRK,1968-03-20,1.010522961616516
+299488,MRK,1968-03-21,1.0088659524917605
+299489,MRK,1968-03-22,1.0038959980010986
+299490,MRK,1968-03-25,0.977391004562378
+299491,MRK,1968-03-26,1.0038959980010986
+299492,MRK,1968-03-27,1.033715009689331
+299493,MRK,1968-03-28,1.050281047821045
+299494,MRK,1968-03-29,1.0436550378799438
+299495,MRK,1968-04-01,1.0651899576187134
+299496,MRK,1968-04-02,1.0718170404434204
+299497,MRK,1968-04-03,1.0784430503845217
+299498,MRK,1968-04-04,1.1132320165634155
+299499,MRK,1968-04-05,1.1049489974975586
+299500,MRK,1968-04-08,1.1231709718704224
+299501,MRK,1968-04-10,1.1182010173797607
+299502,MRK,1968-04-11,1.1132320165634155
+299503,MRK,1968-04-15,1.1264840364456177
+299504,MRK,1968-04-16,1.1645859479904177
+299505,MRK,1968-04-17,1.15630304813385
+299506,MRK,1968-04-18,1.157960057258606
+299507,MRK,1968-04-19,1.1662429571151731
+299508,MRK,1968-04-22,1.149677038192749
+299509,MRK,1968-04-23,1.1728689670562744
+299510,MRK,1968-04-24,1.1728689670562744
+299511,MRK,1968-04-25,1.159615993499756
+299512,MRK,1968-04-26,1.159615993499756
+299513,MRK,1968-04-29,1.157960057258606
+299514,MRK,1968-04-30,1.1529899835586548
+299515,MRK,1968-05-01,1.15630304813385
+299516,MRK,1968-05-02,1.157960057258606
+299517,MRK,1968-05-03,1.1612730026245115
+299518,MRK,1968-05-06,1.159615993499756
+299519,MRK,1968-05-07,1.1529899835586548
+299520,MRK,1968-05-08,1.157960057258606
+299521,MRK,1968-05-09,1.1612730026245115
+299522,MRK,1968-05-10,1.1761820316314695
+299523,MRK,1968-05-13,1.1828089952468872
+299524,MRK,1968-05-14,1.1761820316314695
+299525,MRK,1968-05-15,1.1844650506973269
+299526,MRK,1968-05-16,1.1894350051879885
+299527,MRK,1968-05-17,1.1629290580749512
+299528,MRK,1968-05-20,1.159615993499756
+299529,MRK,1968-05-21,1.1712119579315186
+299530,MRK,1968-05-22,1.1844650506973269
+299531,MRK,1968-05-23,1.1695560216903689
+299532,MRK,1968-05-24,1.1546460390090942
+299533,MRK,1968-05-27,1.1463630199432373
+299534,MRK,1968-05-28,1.144706964492798
+299535,MRK,1968-05-29,1.1529899835586548
+299536,MRK,1968-05-31,1.1728689670562744
+299537,MRK,1968-06-03,1.1778390407562256
+299538,MRK,1968-06-04,1.1728689670562744
+299539,MRK,1968-06-05,1.149677038192749
+299540,MRK,1968-06-06,1.15630304813385
+299541,MRK,1968-06-07,1.1645859479904177
+299542,MRK,1968-06-10,1.1794949769973757
+299543,MRK,1968-06-11,1.19440495967865
+299544,MRK,1968-06-13,1.206001043319702
+299545,MRK,1968-06-14,1.206001043319702
+299546,MRK,1968-06-17,1.1910909414291382
+299547,MRK,1968-06-18,1.1695560216903689
+299548,MRK,1968-06-20,1.186121940612793
+299549,MRK,1968-06-21,1.1728689670562744
+299550,MRK,1968-06-24,1.1794949769973757
+299551,MRK,1968-06-25,1.1397370100021362
+299552,MRK,1968-06-27,1.15630304813385
+299553,MRK,1968-06-28,1.1662429571151731
+299554,MRK,1968-07-01,1.1910909414291382
+299555,MRK,1968-07-02,1.2142839431762695
+299556,MRK,1968-07-03,1.2457590103149414
+299557,MRK,1968-07-08,1.25901198387146
+299558,MRK,1968-07-09,1.2258800268173218
+299559,MRK,1968-07-11,1.209313988685608
+299560,MRK,1968-07-12,1.1828089952468872
+299561,MRK,1968-07-15,1.1828089952468872
+299562,MRK,1968-07-16,1.1331110000610352
+299563,MRK,1968-07-18,1.1297969818115234
+299564,MRK,1968-07-19,1.1480200290679932
+299565,MRK,1968-07-22,1.1397370100021362
+299566,MRK,1968-07-23,1.1314539909362793
+299567,MRK,1968-07-25,1.1314539909362793
+299568,MRK,1968-07-26,1.136423945426941
+299569,MRK,1968-07-29,1.1198580265045166
+299570,MRK,1968-07-30,1.1380800008773804
+299571,MRK,1968-08-01,1.1264840364456177
+299572,MRK,1968-08-02,1.1231709718704224
+299573,MRK,1968-08-05,1.1099179983139038
+299574,MRK,1968-08-06,1.1248279809951782
+299575,MRK,1968-08-08,1.136423945426941
+299576,MRK,1968-08-09,1.1645859479904177
+299577,MRK,1968-08-12,1.1894350051879885
+299578,MRK,1968-08-13,1.1960610151290894
+299579,MRK,1968-08-15,1.1728689670562744
+299580,MRK,1968-08-16,1.1745259761810305
+299581,MRK,1968-08-19,1.1794949769973757
+299582,MRK,1968-08-20,1.1761820316314695
+299583,MRK,1968-08-22,1.1894350051879885
+299584,MRK,1968-08-23,1.1794949769973757
+299585,MRK,1968-08-26,1.1894350051879885
+299586,MRK,1968-08-27,1.192747950553894
+299587,MRK,1968-08-29,1.1794949769973757
+299588,MRK,1968-08-30,1.1728689670562744
+299589,MRK,1968-09-03,1.1695560216903689
+299590,MRK,1968-09-04,1.1678990125656128
+299591,MRK,1968-09-05,1.1645859479904177
+299592,MRK,1968-09-06,1.1728689670562744
+299593,MRK,1968-09-09,1.1678990125656128
+299594,MRK,1968-09-10,1.1712119579315186
+299595,MRK,1968-09-12,1.1629290580749512
+299596,MRK,1968-09-13,1.1264840364456177
+299597,MRK,1968-09-16,1.1165449619293213
+299598,MRK,1968-09-17,1.1198580265045166
+299599,MRK,1968-09-19,1.1132320165634155
+299600,MRK,1968-09-20,1.1049489974975586
+299601,MRK,1968-09-23,1.1032919883728027
+299602,MRK,1968-09-24,1.106605052947998
+299603,MRK,1968-09-26,1.1132320165634155
+299604,MRK,1968-09-27,1.1148879528045654
+299605,MRK,1968-09-30,1.1132320165634155
+299606,MRK,1968-10-01,1.1463630199432373
+299607,MRK,1968-10-03,1.143049955368042
+299608,MRK,1968-10-04,1.1397370100021362
+299609,MRK,1968-10-07,1.1629290580749512
+299610,MRK,1968-10-08,1.1480200290679932
+299611,MRK,1968-10-10,1.1529899835586548
+299612,MRK,1968-10-11,1.157960057258606
+299613,MRK,1968-10-14,1.1662429571151731
+299614,MRK,1968-10-15,1.1629290580749512
+299615,MRK,1968-10-17,1.1828089952468872
+299616,MRK,1968-10-18,1.1960610151290894
+299617,MRK,1968-10-21,1.192747950553894
+299618,MRK,1968-10-22,1.1662429571151731
+299619,MRK,1968-10-24,1.1529899835586548
+299620,MRK,1968-10-25,1.1463630199432373
+299621,MRK,1968-10-28,1.1662429571151731
+299622,MRK,1968-10-29,1.1712119579315186
+299623,MRK,1968-10-31,1.157960057258606
+299624,MRK,1968-11-01,1.1264840364456177
+299625,MRK,1968-11-04,1.1182010173797607
+299626,MRK,1968-11-06,1.1132320165634155
+299627,MRK,1968-11-07,1.1132320165634155
+299628,MRK,1968-11-08,1.1198580265045166
+299629,MRK,1968-11-12,1.1529899835586548
+299630,MRK,1968-11-13,1.15630304813385
+299631,MRK,1968-11-14,1.1297969818115234
+299632,MRK,1968-11-15,1.1529899835586548
+299633,MRK,1968-11-18,1.209313988685608
+299634,MRK,1968-11-19,1.192747950553894
+299635,MRK,1968-11-21,1.1745259761810305
+299636,MRK,1968-11-22,1.1728689670562744
+299637,MRK,1968-11-25,1.1712119579315186
+299638,MRK,1968-11-26,1.1794949769973757
+299639,MRK,1968-11-27,1.1761820316314695
+299640,MRK,1968-11-29,1.1993739604949951
+299641,MRK,1968-12-02,1.1695560216903689
+299642,MRK,1968-12-03,1.1761820316314695
+299643,MRK,1968-12-05,1.192747950553894
+299644,MRK,1968-12-06,1.192747950553894
+299645,MRK,1968-12-09,1.1894350051879885
+299646,MRK,1968-12-10,1.192747950553894
+299647,MRK,1968-12-12,1.2026879787445068
+299648,MRK,1968-12-13,1.2192540168762207
+299649,MRK,1968-12-16,1.2325060367584229
+299650,MRK,1968-12-17,1.2258800268173218
+299651,MRK,1968-12-19,1.209313988685608
+299652,MRK,1968-12-20,1.206001043319702
+299653,MRK,1968-12-23,1.192747950553894
+299654,MRK,1968-12-24,1.224223017692566
+299655,MRK,1968-12-26,1.2209099531173706
+299656,MRK,1968-12-27,1.192747950553894
+299657,MRK,1968-12-30,1.1910909414291382
+299658,MRK,1968-12-31,1.192747950553894
+299659,MRK,1969-01-02,1.1977180242538452
+299660,MRK,1969-01-03,1.192747950553894
+299661,MRK,1969-01-06,1.186121940612793
+299662,MRK,1969-01-07,1.1811519861221311
+299663,MRK,1969-01-08,1.1794949769973757
+299664,MRK,1969-01-09,1.1828089952468872
+299665,MRK,1969-01-10,1.1894350051879885
+299666,MRK,1969-01-13,1.1761820316314695
+299667,MRK,1969-01-14,1.1463630199432373
+299668,MRK,1969-01-15,1.1397370100021362
+299669,MRK,1969-01-16,1.143049955368042
+299670,MRK,1969-01-17,1.1331110000610352
+299671,MRK,1969-01-20,1.136423945426941
+299672,MRK,1969-01-21,1.143049955368042
+299673,MRK,1969-01-22,1.141394019126892
+299674,MRK,1969-01-23,1.144706964492798
+299675,MRK,1969-01-24,1.1480200290679932
+299676,MRK,1969-01-27,1.151332974433899
+299677,MRK,1969-01-28,1.159615993499756
+299678,MRK,1969-01-29,1.1629290580749512
+299679,MRK,1969-01-30,1.1794949769973757
+299680,MRK,1969-01-31,1.2325060367584229
+299681,MRK,1969-02-03,1.2209099531173706
+299682,MRK,1969-02-04,1.1960610151290894
+299683,MRK,1969-02-05,1.1794949769973757
+299684,MRK,1969-02-06,1.1761820316314695
+299685,MRK,1969-02-07,1.159615993499756
+299686,MRK,1969-02-11,1.157960057258606
+299687,MRK,1969-02-12,1.1712119579315186
+299688,MRK,1969-02-13,1.1745259761810305
+299689,MRK,1969-02-14,1.1960610151290894
+299690,MRK,1969-02-17,1.1695560216903689
+299691,MRK,1969-02-18,1.141394019126892
+299692,MRK,1969-02-19,1.1397370100021362
+299693,MRK,1969-02-20,1.141394019126892
+299694,MRK,1969-02-24,1.1231709718704224
+299695,MRK,1969-02-25,1.1148879528045654
+299696,MRK,1969-02-26,1.106605052947998
+299697,MRK,1969-02-27,1.1049489974975586
+299698,MRK,1969-02-28,1.106605052947998
+299699,MRK,1969-03-03,1.0966659784317017
+299700,MRK,1969-03-04,1.1032919883728027
+299701,MRK,1969-03-05,1.099979043006897
+299702,MRK,1969-03-06,1.099979043006897
+299703,MRK,1969-03-07,1.106605052947998
+299704,MRK,1969-03-10,1.1165449619293213
+299705,MRK,1969-03-11,1.1148879528045654
+299706,MRK,1969-03-12,1.1099179983139038
+299707,MRK,1969-03-13,1.1148879528045654
+299708,MRK,1969-03-14,1.1231709718704224
+299709,MRK,1969-03-17,1.1314539909362793
+299710,MRK,1969-03-18,1.15630304813385
+299711,MRK,1969-03-19,1.1678990125656128
+299712,MRK,1969-03-20,1.1745259761810305
+299713,MRK,1969-03-21,1.1778390407562256
+299714,MRK,1969-03-24,1.1695560216903689
+299715,MRK,1969-03-25,1.141394019126892
+299716,MRK,1969-03-26,1.141394019126892
+299717,MRK,1969-03-27,1.1546460390090942
+299718,MRK,1969-03-28,1.15630304813385
+299719,MRK,1969-04-01,1.1463630199432373
+299720,MRK,1969-04-02,1.136423945426941
+299721,MRK,1969-04-03,1.141394019126892
+299722,MRK,1969-04-07,1.1347670555114746
+299723,MRK,1969-04-08,1.1347670555114746
+299724,MRK,1969-04-09,1.157960057258606
+299725,MRK,1969-04-10,1.1761820316314695
+299726,MRK,1969-04-11,1.1745259761810305
+299727,MRK,1969-04-14,1.1678990125656128
+299728,MRK,1969-04-15,1.1612730026245115
+299729,MRK,1969-04-16,1.1380800008773804
+299730,MRK,1969-04-17,1.1099179983139038
+299731,MRK,1969-04-18,1.1148879528045654
+299732,MRK,1969-04-21,1.1165449619293213
+299733,MRK,1969-04-22,1.1215150356292725
+299734,MRK,1969-04-23,1.1198580265045166
+299735,MRK,1969-04-24,1.149677038192749
+299736,MRK,1969-04-25,1.1463630199432373
+299737,MRK,1969-04-28,1.151332974433899
+299738,MRK,1969-04-29,1.1695560216903689
+299739,MRK,1969-04-30,1.1894350051879885
+299740,MRK,1969-05-01,1.1844650506973269
+299741,MRK,1969-05-02,1.186121940612793
+299742,MRK,1969-05-05,1.1877779960632324
+299743,MRK,1969-05-06,1.1877779960632324
+299744,MRK,1969-05-07,1.186121940612793
+299745,MRK,1969-05-08,1.1910909414291382
+299746,MRK,1969-05-09,1.192747950553894
+299747,MRK,1969-05-12,1.19440495967865
+299748,MRK,1969-05-13,1.2225669622421265
+299749,MRK,1969-05-14,1.2275370359420776
+299750,MRK,1969-05-15,1.2225669622421265
+299751,MRK,1969-05-16,1.215939998626709
+299752,MRK,1969-05-19,1.2126270532608032
+299753,MRK,1969-05-20,1.2026879787445068
+299754,MRK,1969-05-21,1.2126270532608032
+299755,MRK,1969-05-22,1.206001043319702
+299756,MRK,1969-05-23,1.1977180242538452
+299757,MRK,1969-05-26,1.19440495967865
+299758,MRK,1969-05-27,1.2043440341949463
+299759,MRK,1969-05-28,1.2225669622421265
+299760,MRK,1969-05-29,1.2291929721832275
+299761,MRK,1969-06-02,1.215939998626709
+299762,MRK,1969-06-03,1.2026879787445068
+299763,MRK,1969-06-04,1.2142839431762695
+299764,MRK,1969-06-05,1.2291929721832275
+299765,MRK,1969-06-06,1.2457590103149414
+299766,MRK,1969-06-09,1.2358200550079346
+299767,MRK,1969-06-10,1.2275370359420776
+299768,MRK,1969-06-11,1.2391330003738403
+299769,MRK,1969-06-12,1.2192540168762207
+299770,MRK,1969-06-13,1.2325060367584229
+299771,MRK,1969-06-16,1.2142839431762695
+299772,MRK,1969-06-17,1.2026879787445068
+299773,MRK,1969-06-18,1.2225669622421265
+299774,MRK,1969-06-19,1.2192540168762207
+299775,MRK,1969-06-20,1.242445945739746
+299776,MRK,1969-06-23,1.2358200550079346
+299777,MRK,1969-06-24,1.2358200550079346
+299778,MRK,1969-06-25,1.2391330003738403
+299779,MRK,1969-06-26,1.2391330003738403
+299780,MRK,1969-06-27,1.2308499813079834
+299781,MRK,1969-06-30,1.2275370359420776
+299782,MRK,1969-07-01,1.2358200550079346
+299783,MRK,1969-07-02,1.2523850202560425
+299784,MRK,1969-07-03,1.2788909673690796
+299785,MRK,1969-07-07,1.2722649574279783
+299786,MRK,1969-07-08,1.2474160194396973
+299787,MRK,1969-07-09,1.2341630458831787
+299788,MRK,1969-07-10,1.2358200550079346
+299789,MRK,1969-07-11,1.265637993812561
+299790,MRK,1969-07-14,1.2358200550079346
+299791,MRK,1969-07-15,1.2325060367584229
+299792,MRK,1969-07-16,1.2540420293807983
+299793,MRK,1969-07-17,1.2755780220031738
+299794,MRK,1969-07-18,1.2490719556808472
+299795,MRK,1969-07-22,1.2291929721832275
+299796,MRK,1969-07-23,1.2192540168762207
+299797,MRK,1969-07-24,1.2109709978103638
+299798,MRK,1969-07-25,1.2126270532608032
+299799,MRK,1969-07-28,1.192747950553894
+299800,MRK,1969-07-29,1.1712119579315186
+299801,MRK,1969-07-30,1.1761820316314695
+299802,MRK,1969-07-31,1.2043440341949463
+299803,MRK,1969-08-01,1.2308499813079834
+299804,MRK,1969-08-04,1.2192540168762207
+299805,MRK,1969-08-05,1.2258800268173218
+299806,MRK,1969-08-06,1.2275370359420776
+299807,MRK,1969-08-07,1.2258800268173218
+299808,MRK,1969-08-08,1.2209099531173706
+299809,MRK,1969-08-11,1.2225669622421265
+299810,MRK,1969-08-12,1.215939998626709
+299811,MRK,1969-08-13,1.2192540168762207
+299812,MRK,1969-08-14,1.2358200550079346
+299813,MRK,1969-08-15,1.2457590103149414
+299814,MRK,1969-08-18,1.2689510583877563
+299815,MRK,1969-08-19,1.282204031944275
+299816,MRK,1969-08-20,1.282204031944275
+299817,MRK,1969-08-21,1.292143940925598
+299818,MRK,1969-08-22,1.292143940925598
+299819,MRK,1969-08-25,1.2722649574279783
+299820,MRK,1969-08-26,1.2523850202560425
+299821,MRK,1969-08-27,1.2888309955596924
+299822,MRK,1969-08-28,1.2888309955596924
+299823,MRK,1969-08-29,1.2722649574279783
+299824,MRK,1969-09-02,1.2706079483032229
+299825,MRK,1969-09-03,1.265637993812561
+299826,MRK,1969-09-04,1.2457590103149414
+299827,MRK,1969-09-05,1.242445945739746
+299828,MRK,1969-09-08,1.215939998626709
+299829,MRK,1969-09-09,1.2308499813079834
+299830,MRK,1969-09-10,1.25901198387146
+299831,MRK,1969-09-11,1.2457590103149414
+299832,MRK,1969-09-12,1.2523850202560425
+299833,MRK,1969-09-15,1.2722649574279783
+299834,MRK,1969-09-16,1.2722649574279783
+299835,MRK,1969-09-17,1.2755780220031738
+299836,MRK,1969-09-18,1.2755780220031738
+299837,MRK,1969-09-19,1.2805479764938354
+299838,MRK,1969-09-22,1.2838610410690308
+299839,MRK,1969-09-23,1.2937999963760376
+299840,MRK,1969-09-24,1.292143940925598
+299841,MRK,1969-09-25,1.2937999963760376
+299842,MRK,1969-09-26,1.2805479764938354
+299843,MRK,1969-09-29,1.257354974746704
+299844,MRK,1969-09-30,1.257354974746704
+299845,MRK,1969-10-01,1.2457590103149414
+299846,MRK,1969-10-02,1.2540420293807983
+299847,MRK,1969-10-03,1.2490719556808472
+299848,MRK,1969-10-06,1.2556990385055542
+299849,MRK,1969-10-07,1.2722649574279783
+299850,MRK,1969-10-08,1.2722649574279783
+299851,MRK,1969-10-09,1.2888309955596924
+299852,MRK,1969-10-10,1.312023043632507
+299853,MRK,1969-10-13,1.32361900806427
+299854,MRK,1969-10-14,1.3650339841842651
+299855,MRK,1969-10-15,1.3501249551773071
+299856,MRK,1969-10-16,1.3650339841842651
+299857,MRK,1969-10-17,1.3617210388183594
+299858,MRK,1969-10-20,1.358407974243164
+299859,MRK,1969-10-21,1.398165941238403
+299860,MRK,1969-10-22,1.4180450439453125
+299861,MRK,1969-10-23,1.4064489603042605
+299862,MRK,1969-10-24,1.431298017501831
+299863,MRK,1969-10-27,1.4296410083770752
+299864,MRK,1969-10-28,1.4362670183181765
+299865,MRK,1969-10-29,1.4031360149383545
+299866,MRK,1969-10-30,1.4081050157546997
+299867,MRK,1969-10-31,1.3915389776229858
+299868,MRK,1969-11-03,1.3782869577407837
+299869,MRK,1969-11-04,1.3782869577407837
+299870,MRK,1969-11-05,1.3865699768066406
+299871,MRK,1969-11-06,1.4081050157546997
+299872,MRK,1969-11-07,1.4362670183181765
+299873,MRK,1969-11-10,1.441236972808838
+299874,MRK,1969-11-11,1.441236972808838
+299875,MRK,1969-11-12,1.431298017501831
+299876,MRK,1969-11-13,1.4213579893112185
+299877,MRK,1969-11-14,1.4279849529266355
+299878,MRK,1969-11-17,1.4213579893112185
+299879,MRK,1969-11-18,1.4213579893112185
+299880,MRK,1969-11-19,1.4279849529266355
+299881,MRK,1969-11-20,1.4213579893112185
+299882,MRK,1969-11-21,1.4147319793701172
+299883,MRK,1969-11-24,1.3550939559936523
+299884,MRK,1969-11-25,1.3617210388183594
+299885,MRK,1969-11-26,1.3749730587005615
+299886,MRK,1969-11-28,1.4180450439453125
+299887,MRK,1969-12-01,1.4180450439453125
+299888,MRK,1969-12-02,1.4445500373840332
+299889,MRK,1969-12-03,1.439581036567688
+299890,MRK,1969-12-04,1.431298017501831
+299891,MRK,1969-12-05,1.432953953742981
+299892,MRK,1969-12-08,1.4279849529266355
+299893,MRK,1969-12-09,1.4362670183181765
+299894,MRK,1969-12-10,1.431298017501831
+299895,MRK,1969-12-11,1.4213579893112185
+299896,MRK,1969-12-12,1.4213579893112185
+299897,MRK,1969-12-15,1.4346109628677368
+299898,MRK,1969-12-16,1.439581036567688
+299899,MRK,1969-12-17,1.4346109628677368
+299900,MRK,1969-12-18,1.4843089580535889
+299901,MRK,1969-12-19,1.4942480325698853
+299902,MRK,1969-12-22,1.4942480325698853
+299903,MRK,1969-12-23,1.4793390035629272
+299904,MRK,1969-12-24,1.4876220226287842
+299905,MRK,1969-12-26,1.5091580152511597
+299906,MRK,1969-12-29,1.5108139514923096
+299907,MRK,1969-12-30,1.5008749961853027
+299908,MRK,1969-12-31,1.497560977935791
+299909,MRK,1970-01-02,1.4743690490722656
+299910,MRK,1970-01-05,1.4660860300064087
+299911,MRK,1970-01-06,1.4776819944381714
+299912,MRK,1970-01-07,1.4644299745559692
+299913,MRK,1970-01-08,1.4743690490722656
+299914,MRK,1970-01-09,1.4710559844970703
+299915,MRK,1970-01-12,1.4710559844970703
+299916,MRK,1970-01-13,1.4677430391311646
+299917,MRK,1970-01-14,1.4644299745559692
+299918,MRK,1970-01-15,1.4578030109405518
+299919,MRK,1970-01-16,1.4578030109405518
+299920,MRK,1970-01-19,1.437924027442932
+299921,MRK,1970-01-20,1.447864055633545
+299922,MRK,1970-01-21,1.4578030109405518
+299923,MRK,1970-01-22,1.451177000999451
+299924,MRK,1970-01-23,1.4445500373840332
+299925,MRK,1970-01-26,1.3849129676818848
+299926,MRK,1970-01-27,1.3915389776229858
+299927,MRK,1970-01-28,1.3683470487594604
+299928,MRK,1970-01-29,1.3517810106277466
+299929,MRK,1970-01-30,1.338528037071228
+299930,MRK,1970-02-02,1.358407974243164
+299931,MRK,1970-02-03,1.451177000999451
+299932,MRK,1970-02-04,1.4114190340042114
+299933,MRK,1970-02-05,1.4279849529266355
+299934,MRK,1970-02-06,1.4114190340042114
+299935,MRK,1970-02-09,1.431298017501831
+299936,MRK,1970-02-10,1.4246710538864136
+299937,MRK,1970-02-11,1.431298017501831
+299938,MRK,1970-02-12,1.441236972808838
+299939,MRK,1970-02-13,1.4544899463653564
+299940,MRK,1970-02-16,1.4627729654312134
+299941,MRK,1970-02-17,1.4594600200653076
+299942,MRK,1970-02-18,1.4362670183181765
+299943,MRK,1970-02-19,1.437924027442932
+299944,MRK,1970-02-20,1.4544899463653564
+299945,MRK,1970-02-24,1.4793390035629272
+299946,MRK,1970-02-25,1.4876220226287842
+299947,MRK,1970-02-26,1.451177000999451
+299948,MRK,1970-02-27,1.4445500373840332
+299949,MRK,1970-03-02,1.4246710538864136
+299950,MRK,1970-03-03,1.4279849529266355
+299951,MRK,1970-03-04,1.4213579893112185
+299952,MRK,1970-03-05,1.4081050157546997
+299953,MRK,1970-03-06,1.413074970245361
+299954,MRK,1970-03-09,1.4014790058135986
+299955,MRK,1970-03-10,1.3849129676818848
+299956,MRK,1970-03-11,1.3782869577407837
+299957,MRK,1970-03-12,1.3517810106277466
+299958,MRK,1970-03-13,1.3053970336914062
+299959,MRK,1970-03-16,1.2888309955596924
+299960,MRK,1970-03-17,1.2987699508666992
+299961,MRK,1970-03-18,1.3418420553207395
+299962,MRK,1970-03-19,1.3418420553207395
+299963,MRK,1970-03-20,1.308709979057312
+299964,MRK,1970-03-23,1.316992998123169
+299965,MRK,1970-03-24,1.338528037071228
+299966,MRK,1970-03-25,1.3782869577407837
+299967,MRK,1970-03-26,1.3782869577407837
+299968,MRK,1970-03-30,1.373317003250122
+299969,MRK,1970-03-31,1.3517810106277466
+299970,MRK,1970-04-01,1.3550939559936523
+299971,MRK,1970-04-02,1.3501249551773071
+299972,MRK,1970-04-03,1.325276017189026
+299973,MRK,1970-04-06,1.3186490535736084
+299974,MRK,1970-04-07,1.32361900806427
+299975,MRK,1970-04-08,1.3550939559936523
+299976,MRK,1970-04-09,1.3285889625549316
+299977,MRK,1970-04-10,1.3269319534301758
+299978,MRK,1970-04-13,1.308709979057312
+299979,MRK,1970-04-14,1.312023043632507
+299980,MRK,1970-04-15,1.3186490535736084
+299981,MRK,1970-04-16,1.2987699508666992
+299982,MRK,1970-04-17,1.2788909673690796
+299983,MRK,1970-04-20,1.2855169773101809
+299984,MRK,1970-04-21,1.2788909673690796
+299985,MRK,1970-04-22,1.265637993812561
+299986,MRK,1970-04-23,1.2275370359420776
+299987,MRK,1970-04-24,1.2374759912490845
+299988,MRK,1970-04-27,1.2457590103149414
+299989,MRK,1970-04-28,1.2358200550079346
+299990,MRK,1970-04-29,1.25901198387146
+299991,MRK,1970-04-30,1.2490719556808472
+299992,MRK,1970-05-01,1.2474160194396973
+299993,MRK,1970-05-04,1.2225669622421265
+299994,MRK,1970-05-05,1.2175970077514648
+299995,MRK,1970-05-06,1.2192540168762207
+299996,MRK,1970-05-07,1.2192540168762207
+299997,MRK,1970-05-08,1.2126270532608032
+299998,MRK,1970-05-11,1.2142839431762695
+299999,MRK,1970-05-12,1.215939998626709
+300000,MRK,1970-05-13,1.2026879787445068
+300001,MRK,1970-05-14,1.1910909414291382
+300002,MRK,1970-05-15,1.2043440341949463
+300003,MRK,1970-05-18,1.2026879787445068
+300004,MRK,1970-05-19,1.1811519861221311
+300005,MRK,1970-05-20,1.1529899835586548
+300006,MRK,1970-05-21,1.106605052947998
+300007,MRK,1970-05-22,1.1032919883728027
+300008,MRK,1970-05-25,1.0950089693069458
+300009,MRK,1970-05-26,1.0436550378799438
+300010,MRK,1970-05-27,1.0867259502410889
+300011,MRK,1970-05-28,1.1165449619293213
+300012,MRK,1970-05-29,1.1132320165634155
+300013,MRK,1970-06-01,1.136423945426941
+300014,MRK,1970-06-02,1.1529899835586548
+300015,MRK,1970-06-03,1.1712119579315186
+300016,MRK,1970-06-04,1.1529899835586548
+300017,MRK,1970-06-05,1.1480200290679932
+300018,MRK,1970-06-08,1.1662429571151731
+300019,MRK,1970-06-09,1.1794949769973757
+300020,MRK,1970-06-10,1.1712119579315186
+300021,MRK,1970-06-11,1.144706964492798
+300022,MRK,1970-06-12,1.144706964492798
+300023,MRK,1970-06-15,1.1612730026245115
+300024,MRK,1970-06-16,1.1977180242538452
+300025,MRK,1970-06-17,1.201030969619751
+300026,MRK,1970-06-18,1.215939998626709
+300027,MRK,1970-06-19,1.224223017692566
+300028,MRK,1970-06-22,1.2258800268173218
+300029,MRK,1970-06-23,1.1712119579315186
+300030,MRK,1970-06-24,1.1645859479904177
+300031,MRK,1970-06-25,1.1645859479904177
+300032,MRK,1970-06-26,1.1463630199432373
+300033,MRK,1970-06-29,1.136423945426941
+300034,MRK,1970-06-30,1.1546460390090942
+300035,MRK,1970-07-01,1.1662429571151731
+300036,MRK,1970-07-02,1.1529899835586548
+300037,MRK,1970-07-06,1.1380800008773804
+300038,MRK,1970-07-07,1.1463630199432373
+300039,MRK,1970-07-08,1.15630304813385
+300040,MRK,1970-07-09,1.1678990125656128
+300041,MRK,1970-07-10,1.1778390407562256
+300042,MRK,1970-07-13,1.1794949769973757
+300043,MRK,1970-07-14,1.1794949769973757
+300044,MRK,1970-07-15,1.1828089952468872
+300045,MRK,1970-07-16,1.192747950553894
+300046,MRK,1970-07-17,1.2308499813079834
+300047,MRK,1970-07-20,1.2325060367584229
+300048,MRK,1970-07-21,1.2258800268173218
+300049,MRK,1970-07-22,1.2126270532608032
+300050,MRK,1970-07-23,1.2126270532608032
+300051,MRK,1970-07-24,1.2192540168762207
+300052,MRK,1970-07-27,1.2192540168762207
+300053,MRK,1970-07-28,1.207656979560852
+300054,MRK,1970-07-29,1.106605052947998
+300055,MRK,1970-07-30,1.09169602394104
+300056,MRK,1970-07-31,1.0734729766845703
+300057,MRK,1970-08-03,1.0635340213775637
+300058,MRK,1970-08-04,1.1049489974975586
+300059,MRK,1970-08-05,1.1032919883728027
+300060,MRK,1970-08-06,1.099979043006897
+300061,MRK,1970-08-07,1.0734729766845703
+300062,MRK,1970-08-10,1.0651899576187134
+300063,MRK,1970-08-11,1.0469679832458496
+300064,MRK,1970-08-12,1.02708899974823
+300065,MRK,1970-08-13,0.9823610186576844
+300066,MRK,1970-08-14,0.9922999739646912
+300067,MRK,1970-08-17,1.025431990623474
+300068,MRK,1970-08-18,1.040341019630432
+300069,MRK,1970-08-19,1.0304019451141355
+300070,MRK,1970-08-20,1.0287450551986694
+300071,MRK,1970-08-21,1.0436550378799438
+300072,MRK,1970-08-24,1.050281047821045
+300073,MRK,1970-08-25,1.0602209568023682
+300074,MRK,1970-08-26,1.0602209568023682
+300075,MRK,1970-08-27,1.056907057762146
+300076,MRK,1970-08-28,1.0453109741210938
+300077,MRK,1970-08-31,1.0602209568023682
+300078,MRK,1970-09-01,1.053593993186951
+300079,MRK,1970-09-02,1.0635340213775637
+300080,MRK,1970-09-03,1.09335196018219
+300081,MRK,1970-09-04,1.106605052947998
+300082,MRK,1970-09-08,1.106605052947998
+300083,MRK,1970-09-09,1.0867259502410889
+300084,MRK,1970-09-10,1.0983220338821411
+300085,MRK,1970-09-11,1.1049489974975586
+300086,MRK,1970-09-14,1.106605052947998
+300087,MRK,1970-09-15,1.083413004875183
+300088,MRK,1970-09-16,1.1132320165634155
+300089,MRK,1970-09-17,1.1182010173797607
+300090,MRK,1970-09-18,1.1264840364456177
+300091,MRK,1970-09-21,1.1215150356292725
+300092,MRK,1970-09-22,1.136423945426941
+300093,MRK,1970-09-23,1.1629290580749512
+300094,MRK,1970-09-24,1.157960057258606
+300095,MRK,1970-09-25,1.15630304813385
+300096,MRK,1970-09-28,1.159615993499756
+300097,MRK,1970-09-29,1.151332974433899
+300098,MRK,1970-09-30,1.1728689670562744
+300099,MRK,1970-10-01,1.159615993499756
+300100,MRK,1970-10-02,1.1761820316314695
+300101,MRK,1970-10-05,1.1844650506973269
+300102,MRK,1970-10-06,1.2026879787445068
+300103,MRK,1970-10-07,1.2026879787445068
+300104,MRK,1970-10-08,1.192747950553894
+300105,MRK,1970-10-09,1.192747950553894
+300106,MRK,1970-10-12,1.159615993499756
+300107,MRK,1970-10-13,1.1612730026245115
+300108,MRK,1970-10-14,1.1529899835586548
+300109,MRK,1970-10-15,1.15630304813385
+300110,MRK,1970-10-16,1.1397370100021362
+300111,MRK,1970-10-19,1.1463630199432373
+300112,MRK,1970-10-20,1.1480200290679932
+300113,MRK,1970-10-21,1.1728689670562744
+300114,MRK,1970-10-22,1.149677038192749
+300115,MRK,1970-10-23,1.1629290580749512
+300116,MRK,1970-10-26,1.15630304813385
+300117,MRK,1970-10-27,1.1480200290679932
+300118,MRK,1970-10-28,1.1480200290679932
+300119,MRK,1970-10-29,1.1546460390090942
+300120,MRK,1970-10-30,1.159615993499756
+300121,MRK,1970-11-02,1.1662429571151731
+300122,MRK,1970-11-03,1.1794949769973757
+300123,MRK,1970-11-04,1.186121940612793
+300124,MRK,1970-11-05,1.192747950553894
+300125,MRK,1970-11-06,1.1960610151290894
+300126,MRK,1970-11-09,1.1993739604949951
+300127,MRK,1970-11-10,1.192747950553894
+300128,MRK,1970-11-11,1.186121940612793
+300129,MRK,1970-11-12,1.1794949769973757
+300130,MRK,1970-11-13,1.1712119579315186
+300131,MRK,1970-11-16,1.1761820316314695
+300132,MRK,1970-11-17,1.1761820316314695
+300133,MRK,1970-11-18,1.1712119579315186
+300134,MRK,1970-11-19,1.1712119579315186
+300135,MRK,1970-11-20,1.1662429571151731
+300136,MRK,1970-11-23,1.1662429571151731
+300137,MRK,1970-11-24,1.1695560216903689
+300138,MRK,1970-11-25,1.1662429571151731
+300139,MRK,1970-11-27,1.1662429571151731
+300140,MRK,1970-11-30,1.1728689670562744
+300141,MRK,1970-12-01,1.1678990125656128
+300142,MRK,1970-12-02,1.1728689670562744
+300143,MRK,1970-12-03,1.1977180242538452
+300144,MRK,1970-12-04,1.2175970077514648
+300145,MRK,1970-12-07,1.215939998626709
+300146,MRK,1970-12-08,1.2457590103149414
+300147,MRK,1970-12-09,1.2474160194396973
+300148,MRK,1970-12-10,1.2407890558242798
+300149,MRK,1970-12-11,1.2457590103149414
+300150,MRK,1970-12-14,1.2341630458831787
+300151,MRK,1970-12-15,1.2325060367584229
+300152,MRK,1970-12-16,1.2308499813079834
+300153,MRK,1970-12-17,1.242445945739746
+300154,MRK,1970-12-18,1.2325060367584229
+300155,MRK,1970-12-21,1.2325060367584229
+300156,MRK,1970-12-22,1.2308499813079834
+300157,MRK,1970-12-23,1.2325060367584229
+300158,MRK,1970-12-24,1.2341630458831787
+300159,MRK,1970-12-28,1.244102954864502
+300160,MRK,1970-12-29,1.2623250484466553
+300161,MRK,1970-12-30,1.2904870510101318
+300162,MRK,1970-12-31,1.312023043632507
+300163,MRK,1971-01-04,1.25901198387146
+300164,MRK,1971-01-05,1.25901198387146
+300165,MRK,1971-01-06,1.25901198387146
+300166,MRK,1971-01-07,1.2606680393218994
+300167,MRK,1971-01-08,1.25901198387146
+300168,MRK,1971-01-11,1.2606680393218994
+300169,MRK,1971-01-12,1.2689510583877563
+300170,MRK,1971-01-13,1.2689510583877563
+300171,MRK,1971-01-14,1.2755780220031738
+300172,MRK,1971-01-15,1.2904870510101318
+300173,MRK,1971-01-18,1.273921012878418
+300174,MRK,1971-01-19,1.2788909673690796
+300175,MRK,1971-01-20,1.2888309955596924
+300176,MRK,1971-01-21,1.2987699508666992
+300177,MRK,1971-01-22,1.3053970336914062
+300178,MRK,1971-01-25,1.2954570055007937
+300179,MRK,1971-01-26,1.2954570055007937
+300180,MRK,1971-01-27,1.2755780220031738
+300181,MRK,1971-01-28,1.2722649574279783
+300182,MRK,1971-01-29,1.2623250484466553
+300183,MRK,1971-02-01,1.25901198387146
+300184,MRK,1971-02-02,1.2788909673690796
+300185,MRK,1971-02-03,1.2722649574279783
+300186,MRK,1971-02-04,1.2888309955596924
+300187,MRK,1971-02-05,1.2954570055007937
+300188,MRK,1971-02-08,1.292143940925598
+300189,MRK,1971-02-09,1.2987699508666992
+300190,MRK,1971-02-10,1.3269319534301758
+300191,MRK,1971-02-11,1.325276017189026
+300192,MRK,1971-02-12,1.312023043632507
+300193,MRK,1971-02-16,1.2987699508666992
+300194,MRK,1971-02-17,1.3020830154418943
+300195,MRK,1971-02-18,1.3037400245666504
+300196,MRK,1971-02-19,1.2871739864349363
+300197,MRK,1971-02-22,1.2639820575714111
+300198,MRK,1971-02-23,1.2755780220031738
+300199,MRK,1971-02-24,1.2623250484466553
+300200,MRK,1971-02-25,1.2755780220031738
+300201,MRK,1971-02-26,1.2755780220031738
+300202,MRK,1971-03-01,1.2772339582443235
+300203,MRK,1971-03-02,1.265637993812561
+300204,MRK,1971-03-03,1.2623250484466553
+300205,MRK,1971-03-04,1.2689510583877563
+300206,MRK,1971-03-05,1.265637993812561
+300207,MRK,1971-03-08,1.2639820575714111
+300208,MRK,1971-03-09,1.25901198387146
+300209,MRK,1971-03-10,1.25901198387146
+300210,MRK,1971-03-11,1.2623250484466553
+300211,MRK,1971-03-12,1.2706079483032229
+300212,MRK,1971-03-15,1.292143940925598
+300213,MRK,1971-03-16,1.312023043632507
+300214,MRK,1971-03-17,1.315335988998413
+300215,MRK,1971-03-18,1.3219619989395142
+300216,MRK,1971-03-19,1.316992998123169
+300217,MRK,1971-03-22,1.3269319534301758
+300218,MRK,1971-03-23,1.325276017189026
+300219,MRK,1971-03-24,1.315335988998413
+300220,MRK,1971-03-25,1.3103660345077517
+300221,MRK,1971-03-26,1.2987699508666992
+300222,MRK,1971-03-29,1.3070529699325562
+300223,MRK,1971-03-30,1.338528037071228
+300224,MRK,1971-03-31,1.3269319534301758
+300225,MRK,1971-04-01,1.3335590362548828
+300226,MRK,1971-04-02,1.3451550006866455
+300227,MRK,1971-04-05,1.338528037071228
+300228,MRK,1971-04-06,1.3418420553207395
+300229,MRK,1971-04-07,1.330245018005371
+300230,MRK,1971-04-08,1.315335988998413
+300231,MRK,1971-04-12,1.325276017189026
+300232,MRK,1971-04-13,1.3368719816207886
+300233,MRK,1971-04-14,1.3550939559936523
+300234,MRK,1971-04-15,1.3352149724960327
+300235,MRK,1971-04-16,1.3434979915618896
+300236,MRK,1971-04-19,1.3517810106277466
+300237,MRK,1971-04-20,1.3335590362548828
+300238,MRK,1971-04-21,1.3352149724960327
+300239,MRK,1971-04-22,1.3335590362548828
+300240,MRK,1971-04-23,1.32361900806427
+300241,MRK,1971-04-26,1.3186490535736084
+300242,MRK,1971-04-27,1.3451550006866455
+300243,MRK,1971-04-28,1.3451550006866455
+300244,MRK,1971-04-29,1.3650339841842651
+300245,MRK,1971-04-30,1.3749730587005615
+300246,MRK,1971-05-03,1.4014790058135986
+300247,MRK,1971-05-04,1.4279849529266355
+300248,MRK,1971-05-05,1.4279849529266355
+300249,MRK,1971-05-06,1.4561469554901123
+300250,MRK,1971-05-07,1.447864055633545
+300251,MRK,1971-05-10,1.447864055633545
+300252,MRK,1971-05-11,1.4578030109405518
+300253,MRK,1971-05-12,1.4611159563064575
+300254,MRK,1971-05-13,1.4495199918746948
+300255,MRK,1971-05-14,1.441236972808838
+300256,MRK,1971-05-17,1.4114190340042114
+300257,MRK,1971-05-18,1.4047919511795044
+300258,MRK,1971-05-19,1.4213579893112185
+300259,MRK,1971-05-20,1.4180450439453125
+300260,MRK,1971-05-21,1.4081050157546997
+300261,MRK,1971-05-24,1.3948529958724976
+300262,MRK,1971-05-25,1.3782869577407837
+300263,MRK,1971-05-26,1.3749730587005615
+300264,MRK,1971-05-27,1.373317003250122
+300265,MRK,1971-05-28,1.3782869577407837
+300266,MRK,1971-06-01,1.3749730587005615
+300267,MRK,1971-06-02,1.3849129676818848
+300268,MRK,1971-06-03,1.3998219966888428
+300269,MRK,1971-06-04,1.3948529958724976
+300270,MRK,1971-06-07,1.398165941238403
+300271,MRK,1971-06-08,1.38822603225708
+300272,MRK,1971-06-09,1.381600022315979
+300273,MRK,1971-06-10,1.3749730587005615
+300274,MRK,1971-06-11,1.3683470487594604
+300275,MRK,1971-06-14,1.3650339841842651
+300276,MRK,1971-06-15,1.3650339841842651
+300277,MRK,1971-06-16,1.3617210388183594
+300278,MRK,1971-06-17,1.3550939559936523
+300279,MRK,1971-06-18,1.338528037071228
+300280,MRK,1971-06-21,1.338528037071228
+300281,MRK,1971-06-22,1.338528037071228
+300282,MRK,1971-06-23,1.358407974243164
+300283,MRK,1971-06-24,1.3352149724960327
+300284,MRK,1971-06-25,1.3434979915618896
+300285,MRK,1971-06-28,1.3219619989395142
+300286,MRK,1971-06-29,1.3352149724960327
+300287,MRK,1971-06-30,1.3501249551773071
+300288,MRK,1971-07-01,1.3418420553207395
+300289,MRK,1971-07-02,1.325276017189026
+300290,MRK,1971-07-06,1.316992998123169
+300291,MRK,1971-07-07,1.3451550006866455
+300292,MRK,1971-07-08,1.3451550006866455
+300293,MRK,1971-07-09,1.3484679460525513
+300294,MRK,1971-07-12,1.346811056137085
+300295,MRK,1971-07-13,1.3517810106277466
+300296,MRK,1971-07-14,1.3517810106277466
+300297,MRK,1971-07-15,1.3567509651184082
+300298,MRK,1971-07-16,1.3633769750595093
+300299,MRK,1971-07-19,1.3600640296936035
+300300,MRK,1971-07-20,1.373317003250122
+300301,MRK,1971-07-21,1.3915389776229858
+300302,MRK,1971-07-22,1.3849129676818848
+300303,MRK,1971-07-23,1.389883041381836
+300304,MRK,1971-07-26,1.3931959867477417
+300305,MRK,1971-07-27,1.3849129676818848
+300306,MRK,1971-07-28,1.3849129676818848
+300307,MRK,1971-07-29,1.3782869577407837
+300308,MRK,1971-07-30,1.3617210388183594
+300309,MRK,1971-08-02,1.3782869577407837
+300310,MRK,1971-08-03,1.3451550006866455
+300311,MRK,1971-08-04,1.3451550006866455
+300312,MRK,1971-08-05,1.3567509651184082
+300313,MRK,1971-08-06,1.338528037071228
+300314,MRK,1971-08-09,1.331902027130127
+300315,MRK,1971-08-10,1.3434979915618896
+300316,MRK,1971-08-11,1.331902027130127
+300317,MRK,1971-08-12,1.3368719816207886
+300318,MRK,1971-08-13,1.3219619989395142
+300319,MRK,1971-08-16,1.358407974243164
+300320,MRK,1971-08-17,1.3617210388183594
+300321,MRK,1971-08-18,1.3749730587005615
+300322,MRK,1971-08-19,1.3716599941253662
+300323,MRK,1971-08-20,1.389883041381836
+300324,MRK,1971-08-23,1.431298017501831
+300325,MRK,1971-08-24,1.4279849529266355
+300326,MRK,1971-08-25,1.447864055633545
+300327,MRK,1971-08-26,1.4544899463653564
+300328,MRK,1971-08-27,1.4578030109405518
+300329,MRK,1971-08-30,1.4428939819335938
+300330,MRK,1971-08-31,1.4197020530700684
+300331,MRK,1971-09-01,1.4445500373840332
+300332,MRK,1971-09-02,1.4561469554901123
+300333,MRK,1971-09-03,1.5108139514923096
+300334,MRK,1971-09-07,1.49093496799469
+300335,MRK,1971-09-08,1.4776819944381714
+300336,MRK,1971-09-09,1.4710559844970703
+300337,MRK,1971-09-10,1.4578030109405518
+300338,MRK,1971-09-13,1.446207046508789
+300339,MRK,1971-09-14,1.437924027442932
+300340,MRK,1971-09-15,1.4544899463653564
+300341,MRK,1971-09-16,1.4710559844970703
+300342,MRK,1971-09-17,1.49093496799469
+300343,MRK,1971-09-20,1.49093496799469
+300344,MRK,1971-09-21,1.4925919771194458
+300345,MRK,1971-09-22,1.4776819944381714
+300346,MRK,1971-09-23,1.480996012687683
+300347,MRK,1971-09-24,1.482651948928833
+300348,MRK,1971-09-27,1.4627729654312134
+300349,MRK,1971-09-28,1.4743690490722656
+300350,MRK,1971-09-29,1.4710559844970703
+300351,MRK,1971-09-30,1.4876220226287842
+300352,MRK,1971-10-01,1.4843089580535889
+300353,MRK,1971-10-04,1.4843089580535889
+300354,MRK,1971-10-05,1.48927903175354
+300355,MRK,1971-10-06,1.5141270160675049
+300356,MRK,1971-10-07,1.5207539796829224
+300357,MRK,1971-10-08,1.5290369987487793
+300358,MRK,1971-10-11,1.5273799896240234
+300359,MRK,1971-10-12,1.5273799896240234
+300360,MRK,1971-10-13,1.547258973121643
+300361,MRK,1971-10-14,1.5456030368804932
+300362,MRK,1971-10-15,1.5306930541992188
+300363,MRK,1971-10-18,1.49093496799469
+300364,MRK,1971-10-19,1.5108139514923096
+300365,MRK,1971-10-20,1.4710559844970703
+300366,MRK,1971-10-21,1.4743690490722656
+300367,MRK,1971-10-22,1.4710559844970703
+300368,MRK,1971-10-25,1.4710559844970703
+300369,MRK,1971-10-26,1.4578030109405518
+300370,MRK,1971-10-27,1.4644299745559692
+300371,MRK,1971-10-28,1.4876220226287842
+300372,MRK,1971-10-29,1.5224100351333618
+300373,MRK,1971-11-01,1.5008749961853027
+300374,MRK,1971-11-02,1.497560977935791
+300375,MRK,1971-11-03,1.5157840251922607
+300376,MRK,1971-11-04,1.5174410343170166
+300377,MRK,1971-11-05,1.5306930541992188
+300378,MRK,1971-11-08,1.5290369987487793
+300379,MRK,1971-11-09,1.548915982246399
+300380,MRK,1971-11-10,1.563825011253357
+300381,MRK,1971-11-11,1.5075010061264038
+300382,MRK,1971-11-12,1.4776819944381714
+300383,MRK,1971-11-15,1.48927903175354
+300384,MRK,1971-11-16,1.480996012687683
+300385,MRK,1971-11-17,1.5174410343170166
+300386,MRK,1971-11-18,1.5273799896240234
+300387,MRK,1971-11-19,1.5273799896240234
+300388,MRK,1971-11-22,1.49093496799469
+300389,MRK,1971-11-23,1.4743690490722656
+300390,MRK,1971-11-24,1.4710559844970703
+300391,MRK,1971-11-26,1.5075010061264038
+300392,MRK,1971-11-29,1.5373200178146362
+300393,MRK,1971-11-30,1.5621689558029177
+300394,MRK,1971-12-01,1.5654820203781128
+300395,MRK,1971-12-02,1.5886739492416382
+300396,MRK,1971-12-03,1.603584051132202
+300397,MRK,1971-12-06,1.6102099418640137
+300398,MRK,1971-12-07,1.6118669509887695
+300399,MRK,1971-12-08,1.6267759799957275
+300400,MRK,1971-12-09,1.603584051132202
+300401,MRK,1971-12-10,1.6151800155639648
+300402,MRK,1971-12-13,1.6102099418640137
+300403,MRK,1971-12-14,1.613523006439209
+300404,MRK,1971-12-15,1.6300890445709229
+300405,MRK,1971-12-16,1.6334019899368286
+300406,MRK,1971-12-17,1.679787039756775
+300407,MRK,1971-12-20,1.7327979803085327
+300408,MRK,1971-12-21,1.72285795211792
+300409,MRK,1971-12-22,1.6897259950637815
+300410,MRK,1971-12-23,1.663221001625061
+300411,MRK,1971-12-27,1.6499680280685425
+300412,MRK,1971-12-28,1.6433420181274414
+300413,MRK,1971-12-29,1.6234630346298218
+300414,MRK,1971-12-30,1.6334019899368286
+300415,MRK,1971-12-31,1.6433420181274414
+300416,MRK,1972-01-03,1.6599080562591553
+300417,MRK,1972-01-04,1.6963529586791992
+300418,MRK,1972-01-05,1.7162319421768188
+300419,MRK,1972-01-06,1.7112619876861572
+300420,MRK,1972-01-07,1.712918996810913
+300421,MRK,1972-01-10,1.7046359777450562
+300422,MRK,1972-01-11,1.7195450067520142
+300423,MRK,1972-01-12,1.709606051445007
+300424,MRK,1972-01-13,1.6897259950637815
+300425,MRK,1972-01-14,1.6946959495544434
+300426,MRK,1972-01-17,1.7029789686203003
+300427,MRK,1972-01-18,1.709606051445007
+300428,MRK,1972-01-19,1.6963529586791992
+300429,MRK,1972-01-20,1.663221001625061
+300430,MRK,1972-01-21,1.663221001625061
+300431,MRK,1972-01-24,1.663221001625061
+300432,MRK,1972-01-25,1.6930400133132937
+300433,MRK,1972-01-26,1.6897259950637815
+300434,MRK,1972-01-27,1.7162319421768188
+300435,MRK,1972-01-28,1.7261719703674316
+300436,MRK,1972-01-31,1.72285795211792
+300437,MRK,1972-02-01,1.727828025817871
+300438,MRK,1972-02-02,1.7758690118789673
+300439,MRK,1972-02-03,1.8123140335083008
+300440,MRK,1972-02-04,1.8189409971237185
+300441,MRK,1972-02-07,1.779183030128479
+300442,MRK,1972-02-08,1.7824959754943848
+300443,MRK,1972-02-09,1.8090009689331052
+300444,MRK,1972-02-10,1.7924350500106812
+300445,MRK,1972-02-11,1.7924350500106812
+300446,MRK,1972-02-14,1.7758690118789673
+300447,MRK,1972-02-15,1.7891219854354858
+300448,MRK,1972-02-16,1.78580904006958
+300449,MRK,1972-02-17,1.8023749589920044
+300450,MRK,1972-02-18,1.7974050045013428
+300451,MRK,1972-02-22,1.7659300565719604
+300452,MRK,1972-02-23,1.7692430019378662
+300453,MRK,1972-02-24,1.795748949050903
+300454,MRK,1972-02-25,1.787466049194336
+300455,MRK,1972-02-28,1.7493640184402466
+300456,MRK,1972-02-29,1.7692430019378662
+300457,MRK,1972-03-01,1.7775260210037231
+300458,MRK,1972-03-02,1.7841520309448242
+300459,MRK,1972-03-03,1.8023749589920044
+300460,MRK,1972-03-06,1.8205970525741575
+300461,MRK,1972-03-07,1.828879952430725
+300462,MRK,1972-03-08,1.82391095161438
+300463,MRK,1972-03-09,1.8172839879989624
+300464,MRK,1972-03-10,1.8156280517578125
+300465,MRK,1972-03-13,1.8056880235672
+300466,MRK,1972-03-14,1.8205970525741575
+300467,MRK,1972-03-15,1.8189409971237185
+300468,MRK,1972-03-16,1.8139710426330569
+300469,MRK,1972-03-17,1.8255670070648196
+300470,MRK,1972-03-20,1.8421330451965328
+300471,MRK,1972-03-21,1.845445990562439
+300472,MRK,1972-03-22,1.8620120286941528
+300473,MRK,1972-03-23,1.855386018753052
+300474,MRK,1972-03-24,1.8421330451965328
+300475,MRK,1972-03-27,1.8586989641189573
+300476,MRK,1972-03-28,1.8620120286941528
+300477,MRK,1972-03-29,1.845445990562439
+300478,MRK,1972-03-30,1.8404769897460935
+300479,MRK,1972-04-03,1.855386018753052
+300480,MRK,1972-04-04,1.8586989641189573
+300481,MRK,1972-04-05,1.895143985748291
+300482,MRK,1972-04-06,1.9183369874954224
+300483,MRK,1972-04-07,1.9216500520706177
+300484,MRK,1972-04-10,1.9150229692459104
+300485,MRK,1972-04-11,1.9249629974365237
+300486,MRK,1972-04-12,1.9349019527435305
+300487,MRK,1972-04-13,1.9580949544906616
+300488,MRK,1972-04-14,1.9498120546340945
+300489,MRK,1972-04-17,1.9580949544906616
+300490,MRK,1972-04-18,1.9746609926223757
+300491,MRK,1972-04-19,1.946498990058899
+300492,MRK,1972-04-20,1.9349019527435305
+300493,MRK,1972-04-21,1.954782009124756
+300494,MRK,1972-04-24,1.9431849718093872
+300495,MRK,1972-04-25,1.9282759428024288
+300496,MRK,1972-04-26,1.9150229692459104
+300497,MRK,1972-04-27,1.9216500520706177
+300498,MRK,1972-04-28,1.9249629974365237
+300499,MRK,1972-05-01,1.8686389923095703
+300500,MRK,1972-05-02,1.8785779476165767
+300501,MRK,1972-05-03,1.848760008811951
+300502,MRK,1972-05-04,1.8404769897460935
+300503,MRK,1972-05-05,1.8686389923095703
+300504,MRK,1972-05-08,1.855386018753052
+300505,MRK,1972-05-09,1.828879952430725
+300506,MRK,1972-05-10,1.845445990562439
+300507,MRK,1972-05-11,1.845445990562439
+300508,MRK,1972-05-12,1.835507035255432
+300509,MRK,1972-05-15,1.8421330451965328
+300510,MRK,1972-05-16,1.835507035255432
+300511,MRK,1972-05-17,1.8471029996871948
+300512,MRK,1972-05-18,1.8686389923095703
+300513,MRK,1972-05-19,1.9282759428024288
+300514,MRK,1972-05-22,1.9415290355682373
+300515,MRK,1972-05-23,1.9349019527435305
+300516,MRK,1972-05-24,1.954782009124756
+300517,MRK,1972-05-25,1.951467990875244
+300518,MRK,1972-05-26,1.9415290355682373
+300519,MRK,1972-05-30,1.954782009124756
+300520,MRK,1972-05-31,1.938215970993042
+300521,MRK,1972-06-01,1.9415290355682373
+300522,MRK,1972-06-02,1.9083969593048096
+300523,MRK,1972-06-05,1.8984570503234863
+300524,MRK,1972-06-06,1.8752650022506716
+300525,MRK,1972-06-07,1.8785779476165767
+300526,MRK,1972-06-08,1.8918310403823853
+300527,MRK,1972-06-09,1.885205030441284
+300528,MRK,1972-06-12,1.8620120286941528
+300529,MRK,1972-06-13,1.855386018753052
+300530,MRK,1972-06-14,1.8653249740600584
+300531,MRK,1972-06-15,1.8818910121917725
+300532,MRK,1972-06-16,1.8719520568847656
+300533,MRK,1972-06-19,1.8653249740600584
+300534,MRK,1972-06-20,1.905084013938904
+300535,MRK,1972-06-21,1.944841980934143
+300536,MRK,1972-06-22,1.9349019527435305
+300537,MRK,1972-06-23,1.9415290355682373
+300538,MRK,1972-06-26,1.961408019065857
+300539,MRK,1972-06-27,1.9746609926223757
+300540,MRK,1972-06-28,2.030985116958618
+300541,MRK,1972-06-29,2.067430019378662
+300542,MRK,1972-06-30,2.0608038902282715
+300543,MRK,1972-07-03,2.054177045822144
+300544,MRK,1972-07-05,2.1336939334869385
+300545,MRK,1972-07-06,2.163512945175171
+300546,MRK,1972-07-07,2.199958086013794
+300547,MRK,1972-07-10,2.166826009750366
+300548,MRK,1972-07-11,2.1336939334869385
+300549,MRK,1972-07-12,2.1138150691986084
+300550,MRK,1972-07-13,2.047550916671753
+300551,MRK,1972-07-14,2.087308883666992
+300552,MRK,1972-07-17,2.0608038902282715
+300553,MRK,1972-07-18,2.067430019378662
+300554,MRK,1972-07-19,2.054177045822144
+300555,MRK,1972-07-20,2.0442380905151367
+300556,MRK,1972-07-21,2.050863981246948
+300557,MRK,1972-07-24,2.057490110397339
+300558,MRK,1972-07-25,2.093935966491699
+300559,MRK,1972-07-26,2.176764965057373
+300560,MRK,1972-07-27,2.190017938613892
+300561,MRK,1972-07-28,2.226463079452514
+300562,MRK,1972-07-31,2.239716053009033
+300563,MRK,1972-08-01,2.236402988433838
+300564,MRK,1972-08-02,2.236402988433838
+300565,MRK,1972-08-03,2.266221046447754
+300566,MRK,1972-08-04,2.3126060962677
+300567,MRK,1972-08-07,2.2861011028289795
+300568,MRK,1972-08-08,2.2463419437408447
+300569,MRK,1972-08-09,2.2463419437408447
+300570,MRK,1972-08-10,2.233088970184326
+300571,MRK,1972-08-11,2.226463079452514
+300572,MRK,1972-08-14,2.2463419437408447
+300573,MRK,1972-08-15,2.252969026565552
+300574,MRK,1972-08-16,2.233088970184326
+300575,MRK,1972-08-17,2.213210105895996
+300576,MRK,1972-08-18,2.213210105895996
+300577,MRK,1972-08-21,2.166826009750366
+300578,MRK,1972-08-22,2.160198926925659
+300579,MRK,1972-08-23,2.1734519004821777
+300580,MRK,1972-08-24,2.176764965057373
+300581,MRK,1972-08-25,2.1303811073303223
+300582,MRK,1972-08-28,2.0608038902282715
+300583,MRK,1972-08-29,2.0806829929351807
+300584,MRK,1972-08-30,2.12044095993042
+300585,MRK,1972-08-31,2.166826009750366
+300586,MRK,1972-09-01,2.163512945175171
+300587,MRK,1972-09-05,2.1734519004821777
+300588,MRK,1972-09-06,2.166826009750366
+300589,MRK,1972-09-07,2.18339204788208
+300590,MRK,1972-09-08,2.199958086013794
+300591,MRK,1972-09-11,2.163512945175171
+300592,MRK,1972-09-12,2.1436328887939453
+300593,MRK,1972-09-13,2.146946907043457
+300594,MRK,1972-09-14,2.160198926925659
+300595,MRK,1972-09-15,2.140320062637329
+300596,MRK,1972-09-18,2.160198926925659
+300597,MRK,1972-09-19,2.153573036193848
+300598,MRK,1972-09-20,2.146946907043457
+300599,MRK,1972-09-21,2.1436328887939453
+300600,MRK,1972-09-22,2.140320062637329
+300601,MRK,1972-09-25,2.12044095993042
+300602,MRK,1972-09-26,2.12044095993042
+300603,MRK,1972-09-27,2.1270670890808105
+300604,MRK,1972-09-28,2.1502599716186523
+300605,MRK,1972-09-29,2.1734519004821777
+300606,MRK,1972-10-02,2.140320062637329
+300607,MRK,1972-10-03,2.1734519004821777
+300608,MRK,1972-10-04,2.193331003189087
+300609,MRK,1972-10-05,2.1336939334869385
+300610,MRK,1972-10-06,2.1800780296325684
+300611,MRK,1972-10-09,2.146946907043457
+300612,MRK,1972-10-10,2.153573036193848
+300613,MRK,1972-10-11,2.1436328887939453
+300614,MRK,1972-10-12,2.166826009750366
+300615,MRK,1972-10-13,2.160198926925659
+300616,MRK,1972-10-16,2.146946907043457
+300617,MRK,1972-10-17,2.153573036193848
+300618,MRK,1972-10-18,2.163512945175171
+300619,MRK,1972-10-19,2.153573036193848
+300620,MRK,1972-10-20,2.176764965057373
+300621,MRK,1972-10-23,2.166826009750366
+300622,MRK,1972-10-24,2.193331003189087
+300623,MRK,1972-10-25,2.190017938613892
+300624,MRK,1972-10-26,2.1966440677642822
+300625,MRK,1972-10-27,2.193331003189087
+300626,MRK,1972-10-30,2.206583976745605
+300627,MRK,1972-10-31,2.266221046447754
+300628,MRK,1972-11-01,2.3059799671173096
+300629,MRK,1972-11-02,2.345737934112549
+300630,MRK,1972-11-03,2.372242927551269
+300631,MRK,1972-11-06,2.3357980251312256
+300632,MRK,1972-11-08,2.329171895980835
+300633,MRK,1972-11-09,2.3424251079559326
+300634,MRK,1972-11-10,2.319231986999512
+300635,MRK,1972-11-13,2.2794740200042725
+300636,MRK,1972-11-14,2.2695350646972656
+300637,MRK,1972-11-15,2.3059799671173096
+300638,MRK,1972-11-16,2.2794740200042725
+300639,MRK,1972-11-17,2.2794740200042725
+300640,MRK,1972-11-20,2.266221046447754
+300641,MRK,1972-11-21,2.266221046447754
+300642,MRK,1972-11-22,2.2794740200042725
+300643,MRK,1972-11-24,2.276160955429077
+300644,MRK,1972-11-27,2.2463419437408447
+300645,MRK,1972-11-28,2.2463419437408447
+300646,MRK,1972-11-29,2.239716053009033
+300647,MRK,1972-11-30,2.24965500831604
+300648,MRK,1972-12-01,2.292726993560791
+300649,MRK,1972-12-04,2.3126060962677
+300650,MRK,1972-12-05,2.3159189224243164
+300651,MRK,1972-12-06,2.3357980251312256
+300652,MRK,1972-12-07,2.3589909076690674
+300653,MRK,1972-12-08,2.365617036819458
+300654,MRK,1972-12-11,2.3324849605560303
+300655,MRK,1972-12-12,2.3391120433807373
+300656,MRK,1972-12-13,2.3623039722442627
+300657,MRK,1972-12-14,2.365617036819458
+300658,MRK,1972-12-15,2.365617036819458
+300659,MRK,1972-12-18,2.365617036819458
+300660,MRK,1972-12-19,2.3689301013946533
+300661,MRK,1972-12-20,2.3589909076690674
+300662,MRK,1972-12-21,2.3126060962677
+300663,MRK,1972-12-22,2.3258590698242188
+300664,MRK,1972-12-26,2.345737934112549
+300665,MRK,1972-12-27,2.349050998687744
+300666,MRK,1972-12-29,2.3623039722442627
+300667,MRK,1973-01-02,2.3987491130828857
+300668,MRK,1973-01-03,2.4252541065216064
+300669,MRK,1973-01-04,2.438507080078125
+300670,MRK,1973-01-05,2.4782650470733643
+300671,MRK,1973-01-08,2.5047709941864014
+300672,MRK,1973-01-09,2.5080840587615967
+300673,MRK,1973-01-10,2.56440806388855
+300674,MRK,1973-01-11,2.607480049133301
+300675,MRK,1973-01-12,2.56440806388855
+300676,MRK,1973-01-15,2.51802396774292
+300677,MRK,1973-01-16,2.511396884918213
+300678,MRK,1973-01-17,2.534590005874634
+300679,MRK,1973-01-18,2.5445289611816406
+300680,MRK,1973-01-19,2.5710349082946777
+300681,MRK,1973-01-22,2.590914011001587
+300682,MRK,1973-01-23,2.557781934738159
+300683,MRK,1973-01-24,2.51802396774292
+300684,MRK,1973-01-26,2.5312769412994385
+300685,MRK,1973-01-29,2.481579065322876
+300686,MRK,1973-01-30,2.501457929611206
+300687,MRK,1973-01-31,2.491518020629883
+300688,MRK,1973-02-01,2.438507080078125
+300689,MRK,1973-02-02,2.385495901107788
+300690,MRK,1973-02-05,2.4318809509277344
+300691,MRK,1973-02-06,2.451760053634644
+300692,MRK,1973-02-07,2.4683260917663574
+300693,MRK,1973-02-08,2.461699962615967
+300694,MRK,1973-02-09,2.511396884918213
+300695,MRK,1973-02-12,2.534590005874634
+300696,MRK,1973-02-13,2.587600946426392
+300697,MRK,1973-02-14,2.557781934738159
+300698,MRK,1973-02-15,2.56440806388855
+300699,MRK,1973-02-16,2.557781934738159
+300700,MRK,1973-02-20,2.5942270755767822
+300701,MRK,1973-02-21,2.56440806388855
+300702,MRK,1973-02-22,2.5710349082946777
+300703,MRK,1973-02-23,2.557781934738159
+300704,MRK,1973-02-26,2.501457929611206
+300705,MRK,1973-02-27,2.491518020629883
+300706,MRK,1973-02-28,2.451760053634644
+300707,MRK,1973-03-01,2.4053750038146973
+300708,MRK,1973-03-02,2.451760053634644
+300709,MRK,1973-03-05,2.461699962615967
+300710,MRK,1973-03-06,2.5710349082946777
+300711,MRK,1973-03-07,2.5842878818511963
+300712,MRK,1973-03-08,2.5776610374450684
+300713,MRK,1973-03-09,2.5975399017333984
+300714,MRK,1973-03-12,2.617419004440308
+300715,MRK,1973-03-13,2.663804054260254
+300716,MRK,1973-03-14,2.637299060821533
+300717,MRK,1973-03-15,2.617419004440308
+300718,MRK,1973-03-16,2.607480049133301
+300719,MRK,1973-03-19,2.5776610374450684
+300720,MRK,1973-03-20,2.5246500968933105
+300721,MRK,1973-03-21,2.441819906234741
+300722,MRK,1973-03-22,2.418627977371216
+300723,MRK,1973-03-23,2.4782650470733643
+300724,MRK,1973-03-26,2.491518020629883
+300725,MRK,1973-03-27,2.5412158966064453
+300726,MRK,1973-03-28,2.56440806388855
+300727,MRK,1973-03-29,2.5842878818511963
+300728,MRK,1973-03-30,2.534590005874634
+300729,MRK,1973-04-02,2.445133924484253
+300730,MRK,1973-04-03,2.4318809509277344
+300731,MRK,1973-04-04,2.465013027191162
+300732,MRK,1973-04-05,2.465013027191162
+300733,MRK,1973-04-06,2.4882049560546875
+300734,MRK,1973-04-09,2.5047709941864014
+300735,MRK,1973-04-10,2.567722082138061
+300736,MRK,1973-04-11,2.554469108581543
+300737,MRK,1973-04-12,2.5047709941864014
+300738,MRK,1973-04-13,2.511396884918213
+300739,MRK,1973-04-16,2.4782650470733643
+300740,MRK,1973-04-17,2.491518020629883
+300741,MRK,1973-04-18,2.5412158966064453
+300742,MRK,1973-04-19,2.56440806388855
+300743,MRK,1973-04-23,2.5842878818511963
+300744,MRK,1973-04-24,2.51802396774292
+300745,MRK,1973-04-25,2.465013027191162
+300746,MRK,1973-04-26,2.441819906234741
+300747,MRK,1973-04-27,2.3391120433807373
+300748,MRK,1973-04-30,2.3391120433807373
+300749,MRK,1973-05-01,2.345737934112549
+300750,MRK,1973-05-02,2.465013027191162
+300751,MRK,1973-05-03,2.4782650470733643
+300752,MRK,1973-05-04,2.51802396774292
+300753,MRK,1973-05-07,2.4782650470733643
+300754,MRK,1973-05-08,2.5147109031677246
+300755,MRK,1973-05-09,2.4782650470733643
+300756,MRK,1973-05-10,2.438507080078125
+300757,MRK,1973-05-11,2.3589909076690674
+300758,MRK,1973-05-14,2.3357980251312256
+300759,MRK,1973-05-15,2.365617036819458
+300760,MRK,1973-05-16,2.385495901107788
+300761,MRK,1973-05-17,2.382183074951172
+300762,MRK,1973-05-18,2.3258590698242188
+300763,MRK,1973-05-21,2.2960400581359863
+300764,MRK,1973-05-22,2.3324849605560303
+300765,MRK,1973-05-23,2.3623039722442627
+300766,MRK,1973-05-24,2.4153149127960205
+300767,MRK,1973-05-25,2.408689022064209
+300768,MRK,1973-05-29,2.392122983932495
+300769,MRK,1973-05-30,2.365617036819458
+300770,MRK,1973-05-31,2.365617036819458
+300771,MRK,1973-06-01,2.2993528842926025
+300772,MRK,1973-06-04,2.276160955429077
+300773,MRK,1973-06-05,2.3357980251312256
+300774,MRK,1973-06-06,2.3623039722442627
+300775,MRK,1973-06-07,2.418627977371216
+300776,MRK,1973-06-08,2.445133924484253
+300777,MRK,1973-06-11,2.445133924484253
+300778,MRK,1973-06-12,2.5047709941864014
+300779,MRK,1973-06-13,2.49814510345459
+300780,MRK,1973-06-14,2.501457929611206
+300781,MRK,1973-06-15,2.4318809509277344
+300782,MRK,1973-06-18,2.438507080078125
+300783,MRK,1973-06-19,2.4120020866394043
+300784,MRK,1973-06-20,2.3689301013946533
+300785,MRK,1973-06-21,2.3424251079559326
+300786,MRK,1973-06-22,2.345737934112549
+300787,MRK,1973-06-25,2.2993528842926025
+300788,MRK,1973-06-26,2.3324849605560303
+300789,MRK,1973-06-27,2.372242927551269
+300790,MRK,1973-06-28,2.408689022064209
+300791,MRK,1973-06-29,2.382183074951172
+300792,MRK,1973-07-02,2.382183074951172
+300793,MRK,1973-07-03,2.3059799671173096
+300794,MRK,1973-07-05,2.252969026565552
+300795,MRK,1973-07-06,2.206583976745605
+300796,MRK,1973-07-09,2.209897041320801
+300797,MRK,1973-07-10,2.209897041320801
+300798,MRK,1973-07-11,2.2794740200042725
+300799,MRK,1973-07-12,2.266221046447754
+300800,MRK,1973-07-13,2.2463419437408447
+300801,MRK,1973-07-16,2.3059799671173096
+300802,MRK,1973-07-17,2.3589909076690674
+300803,MRK,1973-07-18,2.345737934112549
+300804,MRK,1973-07-19,2.3523640632629395
+300805,MRK,1973-07-20,2.375556945800781
+300806,MRK,1973-07-23,2.3523640632629395
+300807,MRK,1973-07-24,2.3689301013946533
+300808,MRK,1973-07-25,2.428567886352539
+300809,MRK,1973-07-26,2.4318809509277344
+300810,MRK,1973-07-27,2.465013027191162
+300811,MRK,1973-07-30,2.461699962615967
+300812,MRK,1973-07-31,2.465013027191162
+300813,MRK,1973-08-01,2.4120020866394043
+300814,MRK,1973-08-02,2.4120020866394043
+300815,MRK,1973-08-03,2.392122983932495
+300816,MRK,1973-08-06,2.378870010375977
+300817,MRK,1973-08-07,2.3987491130828857
+300818,MRK,1973-08-08,2.385495901107788
+300819,MRK,1973-08-09,2.378870010375977
+300820,MRK,1973-08-10,2.375556945800781
+300821,MRK,1973-08-13,2.3391120433807373
+300822,MRK,1973-08-14,2.266221046447754
+300823,MRK,1973-08-15,2.2695350646972656
+300824,MRK,1973-08-16,2.2463419437408447
+300825,MRK,1973-08-17,2.209897041320801
+300826,MRK,1973-08-20,2.1966440677642822
+300827,MRK,1973-08-21,2.153573036193848
+300828,MRK,1973-08-22,2.12044095993042
+300829,MRK,1973-08-23,2.153573036193848
+300830,MRK,1973-08-24,2.219836950302124
+300831,MRK,1973-08-27,2.226463079452514
+300832,MRK,1973-08-28,2.239716053009033
+300833,MRK,1973-08-29,2.226463079452514
+300834,MRK,1973-08-30,2.1867051124572754
+300835,MRK,1973-08-31,2.156886100769043
+300836,MRK,1973-09-04,2.1138150691986084
+300837,MRK,1973-09-05,2.1105010509490967
+300838,MRK,1973-09-06,2.093935966491699
+300839,MRK,1973-09-07,2.067430019378662
+300840,MRK,1973-09-10,2.0608038902282715
+300841,MRK,1973-09-11,2.1270670890808105
+300842,MRK,1973-09-12,2.1800780296325684
+300843,MRK,1973-09-13,2.226463079452514
+300844,MRK,1973-09-14,2.226463079452514
+300845,MRK,1973-09-17,2.239716053009033
+300846,MRK,1973-09-18,2.213210105895996
+300847,MRK,1973-09-19,2.226463079452514
+300848,MRK,1973-09-20,2.226463079452514
+300849,MRK,1973-09-21,2.199958086013794
+300850,MRK,1973-09-24,2.199958086013794
+300851,MRK,1973-09-25,2.226463079452514
+300852,MRK,1973-09-26,2.1966440677642822
+300853,MRK,1973-09-27,2.20327091217041
+300854,MRK,1973-09-28,2.170139074325561
+300855,MRK,1973-10-01,2.137006998062134
+300856,MRK,1973-10-02,2.160198926925659
+300857,MRK,1973-10-03,2.206583976745605
+300858,MRK,1973-10-04,2.2165238857269287
+300859,MRK,1973-10-05,2.2629079818725586
+300860,MRK,1973-10-08,2.319231986999512
+300861,MRK,1973-10-09,2.3391120433807373
+300862,MRK,1973-10-10,2.3225460052490234
+300863,MRK,1973-10-11,2.3391120433807373
+300864,MRK,1973-10-12,2.3589909076690674
+300865,MRK,1973-10-15,2.3324849605560303
+300866,MRK,1973-10-16,2.3523640632629395
+300867,MRK,1973-10-17,2.365617036819458
+300868,MRK,1973-10-18,2.3888089656829834
+300869,MRK,1973-10-19,2.365617036819458
+300870,MRK,1973-10-22,2.3059799671173096
+300871,MRK,1973-10-23,2.3357980251312256
+300872,MRK,1973-10-24,2.3324849605560303
+300873,MRK,1973-10-25,2.385495901107788
+300874,MRK,1973-10-26,2.3689301013946533
+300875,MRK,1973-10-29,2.402061939239502
+300876,MRK,1973-10-30,2.3523640632629395
+300877,MRK,1973-10-31,2.2794740200042725
+300878,MRK,1973-11-01,2.2695350646972656
+300879,MRK,1973-11-02,2.292726993560791
+300880,MRK,1973-11-05,2.276160955429077
+300881,MRK,1973-11-06,2.272847890853882
+300882,MRK,1973-11-07,2.2861011028289795
+300883,MRK,1973-11-08,2.2993528842926025
+300884,MRK,1973-11-09,2.319231986999512
+300885,MRK,1973-11-12,2.3059799671173096
+300886,MRK,1973-11-13,2.378870010375977
+300887,MRK,1973-11-14,2.349050998687744
+300888,MRK,1973-11-15,2.365617036819458
+300889,MRK,1973-11-16,2.3589909076690674
+300890,MRK,1973-11-19,2.319231986999512
+300891,MRK,1973-11-20,2.309293031692505
+300892,MRK,1973-11-21,2.292726993560791
+300893,MRK,1973-11-23,2.2595949172973637
+300894,MRK,1973-11-26,2.226463079452514
+300895,MRK,1973-11-27,2.1966440677642822
+300896,MRK,1973-11-28,2.252969026565552
+300897,MRK,1973-11-29,2.2794740200042725
+300898,MRK,1973-11-30,2.252969026565552
+300899,MRK,1973-12-03,2.226463079452514
+300900,MRK,1973-12-04,2.233088970184326
+300901,MRK,1973-12-05,2.176764965057373
+300902,MRK,1973-12-06,2.206583976745605
+300903,MRK,1973-12-07,2.213210105895996
+300904,MRK,1973-12-10,2.24965500831604
+300905,MRK,1973-12-11,2.20327091217041
+300906,MRK,1973-12-12,2.176764965057373
+300907,MRK,1973-12-13,2.12044095993042
+300908,MRK,1973-12-14,2.12044095993042
+300909,MRK,1973-12-17,2.153573036193848
+300910,MRK,1973-12-18,2.163512945175171
+300911,MRK,1973-12-19,2.1800780296325684
+300912,MRK,1973-12-20,2.12044095993042
+300913,MRK,1973-12-21,2.087308883666992
+300914,MRK,1973-12-24,2.0773699283599854
+300915,MRK,1973-12-26,2.1303811073303223
+300916,MRK,1973-12-27,2.193331003189087
+300917,MRK,1973-12-28,2.1734519004821777
+300918,MRK,1973-12-31,2.140320062637329
+300919,MRK,1974-01-02,2.1303811073303223
+300920,MRK,1974-01-03,2.140320062637329
+300921,MRK,1974-01-04,2.0442380905151367
+300922,MRK,1974-01-07,2.0011661052703857
+300923,MRK,1974-01-08,1.9746609926223757
+300924,MRK,1974-01-09,1.9349019527435305
+300925,MRK,1974-01-10,1.9216500520706177
+300926,MRK,1974-01-11,1.9481550455093384
+300927,MRK,1974-01-14,1.968034029006958
+300928,MRK,1974-01-15,2.0144190788269043
+300929,MRK,1974-01-16,2.0342979431152344
+300930,MRK,1974-01-17,2.0409250259399414
+300931,MRK,1974-01-18,2.0077929496765137
+300932,MRK,1974-01-21,2.054177045822144
+300933,MRK,1974-01-22,2.093935966491699
+300934,MRK,1974-01-23,2.1270670890808105
+300935,MRK,1974-01-24,2.1071879863739014
+300936,MRK,1974-01-25,2.137006998062134
+300937,MRK,1974-01-28,2.093935966491699
+300938,MRK,1974-01-29,2.067430019378662
+300939,MRK,1974-01-30,2.087308883666992
+300940,MRK,1974-01-31,2.0707430839538574
+300941,MRK,1974-02-01,2.054177045822144
+300942,MRK,1974-02-04,2.0144190788269043
+300943,MRK,1974-02-05,2.0011661052703857
+300944,MRK,1974-02-06,2.0077929496765137
+300945,MRK,1974-02-07,1.9945399761199951
+300946,MRK,1974-02-08,1.9713480472564695
+300947,MRK,1974-02-11,1.9349019527435305
+300948,MRK,1974-02-12,1.9349019527435305
+300949,MRK,1974-02-13,1.9216500520706177
+300950,MRK,1974-02-14,1.9150229692459104
+300951,MRK,1974-02-15,1.9481550455093384
+300952,MRK,1974-02-19,2.004478931427002
+300953,MRK,1974-02-20,2.0144190788269043
+300954,MRK,1974-02-21,2.0906219482421875
+300955,MRK,1974-02-22,2.057490110397339
+300956,MRK,1974-02-25,2.047550916671753
+300957,MRK,1974-02-26,2.067430019378662
+300958,MRK,1974-02-27,2.093935966491699
+300959,MRK,1974-02-28,2.0806829929351807
+300960,MRK,1974-03-01,2.087308883666992
+300961,MRK,1974-03-04,2.0773699283599854
+300962,MRK,1974-03-05,2.1138150691986084
+300963,MRK,1974-03-06,2.12044095993042
+300964,MRK,1974-03-07,2.093935966491699
+300965,MRK,1974-03-08,2.146946907043457
+300966,MRK,1974-03-11,2.160198926925659
+300967,MRK,1974-03-12,2.239716053009033
+300968,MRK,1974-03-13,2.2695350646972656
+300969,MRK,1974-03-14,2.2463419437408447
+300970,MRK,1974-03-15,2.24965500831604
+300971,MRK,1974-03-18,2.226463079452514
+300972,MRK,1974-03-19,2.213210105895996
+300973,MRK,1974-03-20,2.20327091217041
+300974,MRK,1974-03-21,2.22315001487732
+300975,MRK,1974-03-22,2.233088970184326
+300976,MRK,1974-03-25,2.256282091140747
+300977,MRK,1974-03-26,2.226463079452514
+300978,MRK,1974-03-27,2.20327091217041
+300979,MRK,1974-03-28,2.166826009750366
+300980,MRK,1974-03-29,2.1436328887939453
+300981,MRK,1974-04-01,2.140320062637329
+300982,MRK,1974-04-02,2.137006998062134
+300983,MRK,1974-04-03,2.193331003189087
+300984,MRK,1974-04-04,2.160198926925659
+300985,MRK,1974-04-05,2.140320062637329
+300986,MRK,1974-04-08,2.1171278953552246
+300987,MRK,1974-04-09,2.1171278953552246
+300988,MRK,1974-04-10,2.12044095993042
+300989,MRK,1974-04-11,2.10056209564209
+300990,MRK,1974-04-15,2.1105010509490967
+300991,MRK,1974-04-16,2.166826009750366
+300992,MRK,1974-04-17,2.170139074325561
+300993,MRK,1974-04-18,2.1336939334869385
+300994,MRK,1974-04-19,2.1336939334869385
+300995,MRK,1974-04-22,2.1336939334869385
+300996,MRK,1974-04-23,2.1138150691986084
+300997,MRK,1974-04-24,2.0806829929351807
+300998,MRK,1974-04-25,2.1138150691986084
+300999,MRK,1974-04-26,2.0806829929351807
+301000,MRK,1974-04-29,2.0906219482421875
+301001,MRK,1974-04-30,2.1303811073303223
+301002,MRK,1974-05-01,2.1800780296325684
+301003,MRK,1974-05-02,2.1734519004821777
+301004,MRK,1974-05-03,2.1138150691986084
+301005,MRK,1974-05-06,2.1171278953552246
+301006,MRK,1974-05-07,2.12044095993042
+301007,MRK,1974-05-08,2.12044095993042
+301008,MRK,1974-05-09,2.160198926925659
+301009,MRK,1974-05-10,2.146946907043457
+301010,MRK,1974-05-13,2.160198926925659
+301011,MRK,1974-05-14,2.199958086013794
+301012,MRK,1974-05-15,2.166826009750366
+301013,MRK,1974-05-16,2.1800780296325684
+301014,MRK,1974-05-17,2.166826009750366
+301015,MRK,1974-05-20,2.170139074325561
+301016,MRK,1974-05-21,2.1800780296325684
+301017,MRK,1974-05-22,2.166826009750366
+301018,MRK,1974-05-23,2.166826009750366
+301019,MRK,1974-05-24,2.193331003189087
+301020,MRK,1974-05-28,2.2463419437408447
+301021,MRK,1974-05-29,2.1734519004821777
+301022,MRK,1974-05-30,2.12044095993042
+301023,MRK,1974-05-31,2.093935966491699
+301024,MRK,1974-06-03,2.1303811073303223
+301025,MRK,1974-06-04,2.146946907043457
+301026,MRK,1974-06-05,2.166826009750366
+301027,MRK,1974-06-06,2.206583976745605
+301028,MRK,1974-06-07,2.219836950302124
+301029,MRK,1974-06-10,2.226463079452514
+301030,MRK,1974-06-11,2.199958086013794
+301031,MRK,1974-06-12,2.2430291175842285
+301032,MRK,1974-06-13,2.2695350646972656
+301033,MRK,1974-06-14,2.229775905609131
+301034,MRK,1974-06-17,2.193331003189087
+301035,MRK,1974-06-18,2.1734519004821777
+301036,MRK,1974-06-19,2.176764965057373
+301037,MRK,1974-06-20,2.1800780296325684
+301038,MRK,1974-06-21,2.1734519004821777
+301039,MRK,1974-06-24,2.1734519004821777
+301040,MRK,1974-06-25,2.1867051124572754
+301041,MRK,1974-06-26,2.1502599716186523
+301042,MRK,1974-06-27,2.1237540245056152
+301043,MRK,1974-06-28,2.0806829929351807
+301044,MRK,1974-07-01,2.10056209564209
+301045,MRK,1974-07-02,2.0409250259399414
+301046,MRK,1974-07-03,2.054177045822144
+301047,MRK,1974-07-05,2.021044969558716
+301048,MRK,1974-07-08,2.0177319049835205
+301049,MRK,1974-07-09,2.0243589878082275
+301050,MRK,1974-07-10,1.9879130125045776
+301051,MRK,1974-07-11,2.0077929496765137
+301052,MRK,1974-07-12,2.0442380905151367
+301053,MRK,1974-07-15,2.0409250259399414
+301054,MRK,1974-07-16,2.011106014251709
+301055,MRK,1974-07-17,2.0077929496765137
+301056,MRK,1974-07-18,2.054177045822144
+301057,MRK,1974-07-19,2.087308883666992
+301058,MRK,1974-07-22,2.027672052383423
+301059,MRK,1974-07-23,2.0144190788269043
+301060,MRK,1974-07-24,1.9481550455093384
+301061,MRK,1974-07-25,1.9216500520706177
+301062,MRK,1974-07-26,1.8785779476165767
+301063,MRK,1974-07-29,1.8189409971237185
+301064,MRK,1974-07-30,1.7626169919967651
+301065,MRK,1974-07-31,1.7758690118789673
+301066,MRK,1974-08-01,1.7824959754943848
+301067,MRK,1974-08-02,1.7261719703674316
+301068,MRK,1974-08-05,1.7327979803085327
+301069,MRK,1974-08-06,1.7891219854354858
+301070,MRK,1974-08-07,1.828879952430725
+301071,MRK,1974-08-08,1.7692430019378662
+301072,MRK,1974-08-09,1.7394239902496338
+301073,MRK,1974-08-12,1.736111044883728
+301074,MRK,1974-08-13,1.6897259950637815
+301075,MRK,1974-08-14,1.6234630346298218
+301076,MRK,1974-08-15,1.636715054512024
+301077,MRK,1974-08-16,1.590330958366394
+301078,MRK,1974-08-19,1.55388605594635
+301079,MRK,1974-08-20,1.563825011253357
+301080,MRK,1974-08-21,1.5605119466781616
+301081,MRK,1974-08-22,1.5505729913711548
+301082,MRK,1974-08-23,1.5273799896240234
+301083,MRK,1974-08-26,1.563825011253357
+301084,MRK,1974-08-27,1.5671379566192627
+301085,MRK,1974-08-28,1.5737650394439695
+301086,MRK,1974-08-29,1.613523006439209
+301087,MRK,1974-08-30,1.6830999851226809
+301088,MRK,1974-09-03,1.6234630346298218
+301089,MRK,1974-09-04,1.5969569683074951
+301090,MRK,1974-09-05,1.6433420181274414
+301091,MRK,1974-09-06,1.6433420181274414
+301092,MRK,1974-09-09,1.5870180130004885
+301093,MRK,1974-09-10,1.5505729913711548
+301094,MRK,1974-09-11,1.5439460277557373
+301095,MRK,1974-09-12,1.38822603225708
+301096,MRK,1974-09-13,1.2987699508666992
+301097,MRK,1974-09-16,1.3716599941253662
+301098,MRK,1974-09-17,1.4677430391311646
+301099,MRK,1974-09-18,1.4843089580535889
+301100,MRK,1974-09-19,1.557199001312256
+301101,MRK,1974-09-20,1.5273799896240234
+301102,MRK,1974-09-23,1.4710559844970703
+301103,MRK,1974-09-24,1.4279849529266355
+301104,MRK,1974-09-25,1.4346109628677368
+301105,MRK,1974-09-26,1.4246710538864136
+301106,MRK,1974-09-27,1.3517810106277466
+301107,MRK,1974-09-30,1.331902027130127
+301108,MRK,1974-10-01,1.325276017189026
+301109,MRK,1974-10-02,1.3285889625549316
+301110,MRK,1974-10-03,1.3219619989395142
+301111,MRK,1974-10-04,1.3517810106277466
+301112,MRK,1974-10-07,1.4114190340042114
+301113,MRK,1974-10-08,1.38822603225708
+301114,MRK,1974-10-09,1.4677430391311646
+301115,MRK,1974-10-10,1.5174410343170166
+301116,MRK,1974-10-11,1.5770779848098757
+301117,MRK,1974-10-14,1.606896996498108
+301118,MRK,1974-10-15,1.6300890445709229
+301119,MRK,1974-10-16,1.5704519748687744
+301120,MRK,1974-10-17,1.5505729913711548
+301121,MRK,1974-10-18,1.5704519748687744
+301122,MRK,1974-10-21,1.6764739751815796
+301123,MRK,1974-10-22,1.6764739751815796
+301124,MRK,1974-10-23,1.6168359518051147
+301125,MRK,1974-10-24,1.6234630346298218
+301126,MRK,1974-10-25,1.5671379566192627
+301127,MRK,1974-10-28,1.5969569683074951
+301128,MRK,1974-10-29,1.709606051445007
+301129,MRK,1974-10-30,1.7626169919967651
+301130,MRK,1974-10-31,1.7493640184402466
+301131,MRK,1974-11-01,1.736111044883728
+301132,MRK,1974-11-04,1.6897259950637815
+301133,MRK,1974-11-05,1.7990620136260986
+301134,MRK,1974-11-06,1.795748949050903
+301135,MRK,1974-11-07,1.8686389923095703
+301136,MRK,1974-11-08,1.88851797580719
+301137,MRK,1974-11-11,1.9017709493637085
+301138,MRK,1974-11-12,1.8785779476165767
+301139,MRK,1974-11-13,1.8421330451965328
+301140,MRK,1974-11-14,1.8023749589920044
+301141,MRK,1974-11-15,1.72285795211792
+301142,MRK,1974-11-18,1.6300890445709229
+301143,MRK,1974-11-19,1.6002700328826904
+301144,MRK,1974-11-20,1.6102099418640137
+301145,MRK,1974-11-21,1.679787039756775
+301146,MRK,1974-11-22,1.709606051445007
+301147,MRK,1974-11-25,1.7493640184402466
+301148,MRK,1974-11-26,1.7460509538650513
+301149,MRK,1974-11-27,1.7891219854354858
+301150,MRK,1974-11-29,1.8156280517578125
+301151,MRK,1974-12-02,1.7394239902496338
+301152,MRK,1974-12-03,1.6996660232543943
+301153,MRK,1974-12-04,1.7327979803085327
+301154,MRK,1974-12-05,1.669847011566162
+301155,MRK,1974-12-06,1.603584051132202
+301156,MRK,1974-12-09,1.669847011566162
+301157,MRK,1974-12-10,1.729485034942627
+301158,MRK,1974-12-11,1.7758690118789673
+301159,MRK,1974-12-12,1.7559900283813477
+301160,MRK,1974-12-13,1.7659300565719604
+301161,MRK,1974-12-16,1.742737054824829
+301162,MRK,1974-12-17,1.7758690118789673
+301163,MRK,1974-12-18,1.7758690118789673
+301164,MRK,1974-12-19,1.7692430019378662
+301165,MRK,1974-12-20,1.7626169919967651
+301166,MRK,1974-12-23,1.7692430019378662
+301167,MRK,1974-12-24,1.7891219854354858
+301168,MRK,1974-12-26,1.742737054824829
+301169,MRK,1974-12-27,1.6963529586791992
+301170,MRK,1974-12-30,1.6897259950637815
+301171,MRK,1974-12-31,1.7593029737472534
+301172,MRK,1975-01-02,1.7824959754943848
+301173,MRK,1975-01-03,1.7924350500106812
+301174,MRK,1975-01-06,1.7924350500106812
+301175,MRK,1975-01-07,1.7559900283813477
+301176,MRK,1975-01-08,1.729485034942627
+301177,MRK,1975-01-09,1.6963529586791992
+301178,MRK,1975-01-10,1.686413049697876
+301179,MRK,1975-01-13,1.6665339469909668
+301180,MRK,1975-01-14,1.6300890445709229
+301181,MRK,1975-01-15,1.636715054512024
+301182,MRK,1975-01-16,1.6300890445709229
+301183,MRK,1975-01-17,1.5605119466781616
+301184,MRK,1975-01-20,1.557199001312256
+301185,MRK,1975-01-21,1.5605119466781616
+301186,MRK,1975-01-22,1.6267759799957275
+301187,MRK,1975-01-23,1.6267759799957275
+301188,MRK,1975-01-24,1.6499680280685425
+301189,MRK,1975-01-27,1.7062920331954956
+301190,MRK,1975-01-28,1.686413049697876
+301191,MRK,1975-01-29,1.742737054824829
+301192,MRK,1975-01-30,1.6930400133132937
+301193,MRK,1975-01-31,1.6830999851226809
+301194,MRK,1975-02-03,1.7162319421768188
+301195,MRK,1975-02-04,1.7692430019378662
+301196,MRK,1975-02-05,1.845445990562439
+301197,MRK,1975-02-06,1.838819980621338
+301198,MRK,1975-02-07,1.8620120286941528
+301199,MRK,1975-02-10,1.8620120286941528
+301200,MRK,1975-02-11,1.855386018753052
+301201,MRK,1975-02-12,1.9183369874954224
+301202,MRK,1975-02-13,1.9349019527435305
+301203,MRK,1975-02-14,1.9713480472564695
+301204,MRK,1975-02-18,1.9282759428024288
+301205,MRK,1975-02-19,1.9349019527435305
+301206,MRK,1975-02-20,1.9481550455093384
+301207,MRK,1975-02-21,1.9779740571975708
+301208,MRK,1975-02-24,1.961408019065857
+301209,MRK,1975-02-25,1.9349019527435305
+301210,MRK,1975-02-26,1.954782009124756
+301211,MRK,1975-02-27,1.961408019065857
+301212,MRK,1975-02-28,1.9879130125045776
+301213,MRK,1975-03-03,2.0144190788269043
+301214,MRK,1975-03-04,2.0243589878082275
+301215,MRK,1975-03-05,2.0342979431152344
+301216,MRK,1975-03-06,2.0342979431152344
+301217,MRK,1975-03-07,2.0608038902282715
+301218,MRK,1975-03-10,2.0409250259399414
+301219,MRK,1975-03-11,2.0243589878082275
+301220,MRK,1975-03-12,2.021044969558716
+301221,MRK,1975-03-13,1.9879130125045776
+301222,MRK,1975-03-14,2.0011661052703857
+301223,MRK,1975-03-17,2.0773699283599854
+301224,MRK,1975-03-18,2.067430019378662
+301225,MRK,1975-03-19,2.0608038902282715
+301226,MRK,1975-03-20,2.0342979431152344
+301227,MRK,1975-03-21,2.054177045822144
+301228,MRK,1975-03-24,2.0011661052703857
+301229,MRK,1975-03-25,1.9879130125045776
+301230,MRK,1975-03-26,2.0342979431152344
+301231,MRK,1975-03-27,2.0442380905151367
+301232,MRK,1975-03-31,2.0077929496765137
+301233,MRK,1975-04-01,1.954782009124756
+301234,MRK,1975-04-02,1.951467990875244
+301235,MRK,1975-04-03,1.9083969593048096
+301236,MRK,1975-04-04,1.8586989641189573
+301237,MRK,1975-04-07,1.855386018753052
+301238,MRK,1975-04-08,1.88851797580719
+301239,MRK,1975-04-09,1.961408019065857
+301240,MRK,1975-04-10,1.9746609926223757
+301241,MRK,1975-04-11,1.9713480472564695
+301242,MRK,1975-04-14,1.9879130125045776
+301243,MRK,1975-04-15,2.0144190788269043
+301244,MRK,1975-04-16,1.968034029006958
+301245,MRK,1975-04-17,2.027672052383423
+301246,MRK,1975-04-18,2.0077929496765137
+301247,MRK,1975-04-21,1.9978530406951904
+301248,MRK,1975-04-22,2.0144190788269043
+301249,MRK,1975-04-23,1.9879130125045776
+301250,MRK,1975-04-24,1.9481550455093384
+301251,MRK,1975-04-25,1.9415290355682373
+301252,MRK,1975-04-28,1.9282759428024288
+301253,MRK,1975-04-29,1.961408019065857
+301254,MRK,1975-04-30,2.0773699283599854
+301255,MRK,1975-05-01,2.021044969558716
+301256,MRK,1975-05-02,2.027672052383423
+301257,MRK,1975-05-05,2.021044969558716
+301258,MRK,1975-05-06,2.067430019378662
+301259,MRK,1975-05-07,2.067430019378662
+301260,MRK,1975-05-08,2.0608038902282715
+301261,MRK,1975-05-09,2.1171278953552246
+301262,MRK,1975-05-12,2.1800780296325684
+301263,MRK,1975-05-13,2.209897041320801
+301264,MRK,1975-05-14,2.213210105895996
+301265,MRK,1975-05-15,2.199958086013794
+301266,MRK,1975-05-16,2.1966440677642822
+301267,MRK,1975-05-19,2.18339204788208
+301268,MRK,1975-05-20,2.1800780296325684
+301269,MRK,1975-05-21,2.1502599716186523
+301270,MRK,1975-05-22,2.170139074325561
+301271,MRK,1975-05-23,2.18339204788208
+301272,MRK,1975-05-27,2.1800780296325684
+301273,MRK,1975-05-28,2.170139074325561
+301274,MRK,1975-05-29,2.170139074325561
+301275,MRK,1975-05-30,2.193331003189087
+301276,MRK,1975-06-02,2.2463419437408447
+301277,MRK,1975-06-03,2.24965500831604
+301278,MRK,1975-06-04,2.266221046447754
+301279,MRK,1975-06-05,2.2463419437408447
+301280,MRK,1975-06-06,2.252969026565552
+301281,MRK,1975-06-09,2.213210105895996
+301282,MRK,1975-06-10,2.1800780296325684
+301283,MRK,1975-06-11,2.18339204788208
+301284,MRK,1975-06-12,2.160198926925659
+301285,MRK,1975-06-13,2.153573036193848
+301286,MRK,1975-06-16,2.146946907043457
+301287,MRK,1975-06-17,2.1237540245056152
+301288,MRK,1975-06-18,2.1303811073303223
+301289,MRK,1975-06-19,2.146946907043457
+301290,MRK,1975-06-20,2.199958086013794
+301291,MRK,1975-06-23,2.206583976745605
+301292,MRK,1975-06-24,2.199958086013794
+301293,MRK,1975-06-25,2.219836950302124
+301294,MRK,1975-06-26,2.219836950302124
+301295,MRK,1975-06-27,2.24965500831604
+301296,MRK,1975-06-30,2.252969026565552
+301297,MRK,1975-07-01,2.2430291175842285
+301298,MRK,1975-07-02,2.226463079452514
+301299,MRK,1975-07-03,2.236402988433838
+301300,MRK,1975-07-07,2.199958086013794
+301301,MRK,1975-07-08,2.1966440677642822
+301302,MRK,1975-07-09,2.1867051124572754
+301303,MRK,1975-07-10,2.137006998062134
+301304,MRK,1975-07-11,2.140320062637329
+301305,MRK,1975-07-14,2.156886100769043
+301306,MRK,1975-07-15,2.12044095993042
+301307,MRK,1975-07-16,2.1071879863739014
+301308,MRK,1975-07-17,2.083996057510376
+301309,MRK,1975-07-18,2.064116954803467
+301310,MRK,1975-07-21,2.064116954803467
+301311,MRK,1975-07-22,2.0806829929351807
+301312,MRK,1975-07-23,2.0608038902282715
+301313,MRK,1975-07-24,2.0806829929351807
+301314,MRK,1975-07-25,2.0608038902282715
+301315,MRK,1975-07-28,2.027672052383423
+301316,MRK,1975-07-29,1.9845999479293823
+301317,MRK,1975-07-30,2.0011661052703857
+301318,MRK,1975-07-31,1.9912270307540891
+301319,MRK,1975-08-01,1.9812870025634768
+301320,MRK,1975-08-04,1.954782009124756
+301321,MRK,1975-08-05,1.8752650022506716
+301322,MRK,1975-08-06,1.845445990562439
+301323,MRK,1975-08-07,1.8620120286941528
+301324,MRK,1975-08-08,1.855386018753052
+301325,MRK,1975-08-11,1.8984570503234863
+301326,MRK,1975-08-12,1.905084013938904
+301327,MRK,1975-08-13,1.8686389923095703
+301328,MRK,1975-08-14,1.8719520568847656
+301329,MRK,1975-08-15,1.8984570503234863
+301330,MRK,1975-08-18,1.88851797580719
+301331,MRK,1975-08-19,1.855386018753052
+301332,MRK,1975-08-20,1.8421330451965328
+301333,MRK,1975-08-21,1.822253942489624
+301334,MRK,1975-08-22,1.8255670070648196
+301335,MRK,1975-08-25,1.8686389923095703
+301336,MRK,1975-08-26,1.828879952430725
+301337,MRK,1975-08-27,1.848760008811951
+301338,MRK,1975-08-28,1.8752650022506716
+301339,MRK,1975-08-29,1.8620120286941528
+301340,MRK,1975-09-02,1.848760008811951
+301341,MRK,1975-09-03,1.8321939706802368
+301342,MRK,1975-09-04,1.848760008811951
+301343,MRK,1975-09-05,1.8255670070648196
+301344,MRK,1975-09-08,1.828879952430725
+301345,MRK,1975-09-09,1.7891219854354858
+301346,MRK,1975-09-10,1.7692430019378662
+301347,MRK,1975-09-11,1.7692430019378662
+301348,MRK,1975-09-12,1.7692430019378662
+301349,MRK,1975-09-15,1.772555947303772
+301350,MRK,1975-09-16,1.7493640184402466
+301351,MRK,1975-09-17,1.772555947303772
+301352,MRK,1975-09-18,1.8090009689331052
+301353,MRK,1975-09-19,1.8752650022506716
+301354,MRK,1975-09-22,1.8056880235672
+301355,MRK,1975-09-23,1.7493640184402466
+301356,MRK,1975-09-24,1.7526769638061523
+301357,MRK,1975-09-25,1.742737054824829
+301358,MRK,1975-09-26,1.8818910121917725
+301359,MRK,1975-09-29,1.8156280517578125
+301360,MRK,1975-09-30,1.8056880235672
+301361,MRK,1975-10-01,1.8156280517578125
+301362,MRK,1975-10-02,1.8653249740600584
+301363,MRK,1975-10-03,1.9415290355682373
+301364,MRK,1975-10-06,1.9779740571975708
+301365,MRK,1975-10-07,1.951467990875244
+301366,MRK,1975-10-08,1.9779740571975708
+301367,MRK,1975-10-09,1.9945399761199951
+301368,MRK,1975-10-10,1.954782009124756
+301369,MRK,1975-10-13,2.0077929496765137
+301370,MRK,1975-10-14,2.0144190788269043
+301371,MRK,1975-10-15,1.9978530406951904
+301372,MRK,1975-10-16,2.0144190788269043
+301373,MRK,1975-10-17,2.0342979431152344
+301374,MRK,1975-10-20,2.067430019378662
+301375,MRK,1975-10-21,2.047550916671753
+301376,MRK,1975-10-22,2.027672052383423
+301377,MRK,1975-10-23,2.0376110076904297
+301378,MRK,1975-10-24,1.9978530406951904
+301379,MRK,1975-10-27,1.9978530406951904
+301380,MRK,1975-10-28,2.027672052383423
+301381,MRK,1975-10-29,2.0077929496765137
+301382,MRK,1975-10-30,1.9812870025634768
+301383,MRK,1975-10-31,1.9845999479293823
+301384,MRK,1975-11-03,1.9580949544906616
+301385,MRK,1975-11-04,1.9812870025634768
+301386,MRK,1975-11-05,1.9945399761199951
+301387,MRK,1975-11-06,2.004478931427002
+301388,MRK,1975-11-07,2.0077929496765137
+301389,MRK,1975-11-10,2.0342979431152344
+301390,MRK,1975-11-11,2.047550916671753
+301391,MRK,1975-11-12,2.087308883666992
+301392,MRK,1975-11-13,2.0906219482421875
+301393,MRK,1975-11-14,2.0740559101104736
+301394,MRK,1975-11-17,2.087308883666992
+301395,MRK,1975-11-18,2.087308883666992
+301396,MRK,1975-11-19,2.064116954803467
+301397,MRK,1975-11-20,2.0707430839538574
+301398,MRK,1975-11-21,2.0608038902282715
+301399,MRK,1975-11-24,2.0806829929351807
+301400,MRK,1975-11-25,2.0972490310668945
+301401,MRK,1975-11-26,2.093935966491699
+301402,MRK,1975-11-28,2.093935966491699
+301403,MRK,1975-12-01,2.087308883666992
+301404,MRK,1975-12-02,2.054177045822144
+301405,MRK,1975-12-03,2.0376110076904297
+301406,MRK,1975-12-04,2.0177319049835205
+301407,MRK,1975-12-05,1.9912270307540891
+301408,MRK,1975-12-08,1.9945399761199951
+301409,MRK,1975-12-09,2.0077929496765137
+301410,MRK,1975-12-10,2.0243589878082275
+301411,MRK,1975-12-11,2.0177319049835205
+301412,MRK,1975-12-12,2.0011661052703857
+301413,MRK,1975-12-15,2.011106014251709
+301414,MRK,1975-12-16,2.0243589878082275
+301415,MRK,1975-12-17,1.9282759428024288
+301416,MRK,1975-12-18,1.8520729541778564
+301417,MRK,1975-12-19,1.855386018753052
+301418,MRK,1975-12-22,1.8719520568847656
+301419,MRK,1975-12-23,1.895143985748291
+301420,MRK,1975-12-24,1.88851797580719
+301421,MRK,1975-12-26,1.8984570503234863
+301422,MRK,1975-12-29,1.8653249740600584
+301423,MRK,1975-12-30,1.8421330451965328
+301424,MRK,1975-12-31,1.835507035255432
+301425,MRK,1976-01-02,1.845445990562439
+301426,MRK,1976-01-05,1.855386018753052
+301427,MRK,1976-01-06,1.8620120286941528
+301428,MRK,1976-01-07,1.88851797580719
+301429,MRK,1976-01-08,1.8984570503234863
+301430,MRK,1976-01-09,1.8785779476165767
+301431,MRK,1976-01-12,1.9117100238800049
+301432,MRK,1976-01-13,1.9349019527435305
+301433,MRK,1976-01-14,1.895143985748291
+301434,MRK,1976-01-15,1.8321939706802368
+301435,MRK,1976-01-16,1.822253942489624
+301436,MRK,1976-01-19,1.7824959754943848
+301437,MRK,1976-01-20,1.795748949050903
+301438,MRK,1976-01-21,1.7559900283813477
+301439,MRK,1976-01-22,1.736111044883728
+301440,MRK,1976-01-23,1.8123140335083008
+301441,MRK,1976-01-26,1.8620120286941528
+301442,MRK,1976-01-27,1.8620120286941528
+301443,MRK,1976-01-28,1.845445990562439
+301444,MRK,1976-01-29,1.8918310403823853
+301445,MRK,1976-01-30,1.9216500520706177
+301446,MRK,1976-02-02,1.9249629974365237
+301447,MRK,1976-02-03,1.9580949544906616
+301448,MRK,1976-02-04,1.968034029006958
+301449,MRK,1976-02-05,1.9216500520706177
+301450,MRK,1976-02-06,1.9083969593048096
+301451,MRK,1976-02-09,1.905084013938904
+301452,MRK,1976-02-10,1.9183369874954224
+301453,MRK,1976-02-11,1.9150229692459104
+301454,MRK,1976-02-12,1.9017709493637085
+301455,MRK,1976-02-13,1.8785779476165767
+301456,MRK,1976-02-17,1.8620120286941528
+301457,MRK,1976-02-18,1.848760008811951
+301458,MRK,1976-02-19,1.855386018753052
+301459,MRK,1976-02-20,1.8520729541778564
+301460,MRK,1976-02-23,1.828879952430725
+301461,MRK,1976-02-24,1.8255670070648196
+301462,MRK,1976-02-25,1.8090009689331052
+301463,MRK,1976-02-26,1.7924350500106812
+301464,MRK,1976-02-27,1.7891219854354858
+301465,MRK,1976-03-01,1.7891219854354858
+301466,MRK,1976-03-02,1.7891219854354858
+301467,MRK,1976-03-03,1.7891219854354858
+301468,MRK,1976-03-04,1.7824959754943848
+301469,MRK,1976-03-05,1.7924350500106812
+301470,MRK,1976-03-08,1.835507035255432
+301471,MRK,1976-03-09,1.8421330451965328
+301472,MRK,1976-03-10,1.8421330451965328
+301473,MRK,1976-03-11,1.828879952430725
+301474,MRK,1976-03-12,1.8023749589920044
+301475,MRK,1976-03-15,1.7824959754943848
+301476,MRK,1976-03-16,1.845445990562439
+301477,MRK,1976-03-17,1.855386018753052
+301478,MRK,1976-03-18,1.8421330451965328
+301479,MRK,1976-03-19,1.8719520568847656
+301480,MRK,1976-03-22,1.8984570503234863
+301481,MRK,1976-03-23,1.961408019065857
+301482,MRK,1976-03-24,1.9879130125045776
+301483,MRK,1976-03-25,1.9746609926223757
+301484,MRK,1976-03-26,1.9713480472564695
+301485,MRK,1976-03-29,1.9713480472564695
+301486,MRK,1976-03-30,1.9713480472564695
+301487,MRK,1976-03-31,1.9746609926223757
+301488,MRK,1976-04-01,1.9580949544906616
+301489,MRK,1976-04-02,1.9580949544906616
+301490,MRK,1976-04-05,1.9779740571975708
+301491,MRK,1976-04-06,1.9879130125045776
+301492,MRK,1976-04-07,1.951467990875244
+301493,MRK,1976-04-08,1.9315890073776243
+301494,MRK,1976-04-09,1.9150229692459104
+301495,MRK,1976-04-12,1.885205030441284
+301496,MRK,1976-04-13,1.9083969593048096
+301497,MRK,1976-04-14,1.8719520568847656
+301498,MRK,1976-04-15,1.9017709493637085
+301499,MRK,1976-04-19,1.9249629974365237
+301500,MRK,1976-04-20,1.9945399761199951
+301501,MRK,1976-04-21,1.9912270307540891
+301502,MRK,1976-04-22,1.9746609926223757
+301503,MRK,1976-04-23,1.9812870025634768
+301504,MRK,1976-04-26,1.961408019065857
+301505,MRK,1976-04-27,1.9481550455093384
+301506,MRK,1976-04-28,1.9481550455093384
+301507,MRK,1976-04-29,1.9415290355682373
+301508,MRK,1976-04-30,1.9117100238800049
+301509,MRK,1976-05-03,1.9183369874954224
+301510,MRK,1976-05-04,1.968034029006958
+301511,MRK,1976-05-05,1.954782009124756
+301512,MRK,1976-05-06,1.968034029006958
+301513,MRK,1976-05-07,1.968034029006958
+301514,MRK,1976-05-10,1.9945399761199951
+301515,MRK,1976-05-11,1.9812870025634768
+301516,MRK,1976-05-12,1.9945399761199951
+301517,MRK,1976-05-13,1.9746609926223757
+301518,MRK,1976-05-14,1.951467990875244
+301519,MRK,1976-05-17,1.9349019527435305
+301520,MRK,1976-05-18,1.905084013938904
+301521,MRK,1976-05-19,1.9183369874954224
+301522,MRK,1976-05-20,1.9083969593048096
+301523,MRK,1976-05-21,1.8984570503234863
+301524,MRK,1976-05-24,1.895143985748291
+301525,MRK,1976-05-25,1.8752650022506716
+301526,MRK,1976-05-26,1.855386018753052
+301527,MRK,1976-05-27,1.8586989641189573
+301528,MRK,1976-05-28,1.855386018753052
+301529,MRK,1976-06-01,1.828879952430725
+301530,MRK,1976-06-02,1.8255670070648196
+301531,MRK,1976-06-03,1.8023749589920044
+301532,MRK,1976-06-04,1.7758690118789673
+301533,MRK,1976-06-07,1.772555947303772
+301534,MRK,1976-06-08,1.779183030128479
+301535,MRK,1976-06-09,1.7824959754943848
+301536,MRK,1976-06-10,1.7891219854354858
+301537,MRK,1976-06-11,1.835507035255432
+301538,MRK,1976-06-14,1.8255670070648196
+301539,MRK,1976-06-15,1.8123140335083008
+301540,MRK,1976-06-16,1.8189409971237185
+301541,MRK,1976-06-17,1.8321939706802368
+301542,MRK,1976-06-18,1.8520729541778564
+301543,MRK,1976-06-21,1.8620120286941528
+301544,MRK,1976-06-22,1.8421330451965328
+301545,MRK,1976-06-23,1.828879952430725
+301546,MRK,1976-06-24,1.8189409971237185
+301547,MRK,1976-06-25,1.822253942489624
+301548,MRK,1976-06-28,1.838819980621338
+301549,MRK,1976-06-29,1.8719520568847656
+301550,MRK,1976-06-30,1.9083969593048096
+301551,MRK,1976-07-01,1.9481550455093384
+301552,MRK,1976-07-02,1.9580949544906616
+301553,MRK,1976-07-06,1.9580949544906616
+301554,MRK,1976-07-07,1.9647209644317627
+301555,MRK,1976-07-08,1.9481550455093384
+301556,MRK,1976-07-09,1.961408019065857
+301557,MRK,1976-07-12,1.9713480472564695
+301558,MRK,1976-07-13,1.951467990875244
+301559,MRK,1976-07-14,1.961408019065857
+301560,MRK,1976-07-15,1.954782009124756
+301561,MRK,1976-07-16,1.9150229692459104
+301562,MRK,1976-07-19,1.9017709493637085
+301563,MRK,1976-07-20,1.8752650022506716
+301564,MRK,1976-07-21,1.8586989641189573
+301565,MRK,1976-07-22,1.845445990562439
+301566,MRK,1976-07-23,1.8520729541778564
+301567,MRK,1976-07-26,1.848760008811951
+301568,MRK,1976-07-27,1.8520729541778564
+301569,MRK,1976-07-28,1.8520729541778564
+301570,MRK,1976-07-29,1.838819980621338
+301571,MRK,1976-07-30,1.855386018753052
+301572,MRK,1976-08-02,1.855386018753052
+301573,MRK,1976-08-03,1.8918310403823853
+301574,MRK,1976-08-04,1.88851797580719
+301575,MRK,1976-08-05,1.88851797580719
+301576,MRK,1976-08-06,1.905084013938904
+301577,MRK,1976-08-09,1.895143985748291
+301578,MRK,1976-08-10,1.9150229692459104
+301579,MRK,1976-08-11,1.9150229692459104
+301580,MRK,1976-08-12,1.9150229692459104
+301581,MRK,1976-08-13,1.9216500520706177
+301582,MRK,1976-08-16,1.951467990875244
+301583,MRK,1976-08-17,1.954782009124756
+301584,MRK,1976-08-18,1.954782009124756
+301585,MRK,1976-08-19,1.9249629974365237
+301586,MRK,1976-08-20,1.905084013938904
+301587,MRK,1976-08-23,1.895143985748291
+301588,MRK,1976-08-24,1.8984570503234863
+301589,MRK,1976-08-25,1.9117100238800049
+301590,MRK,1976-08-26,1.905084013938904
+301591,MRK,1976-08-27,1.9083969593048096
+301592,MRK,1976-08-30,1.9216500520706177
+301593,MRK,1976-08-31,1.9349019527435305
+301594,MRK,1976-09-01,1.9845999479293823
+301595,MRK,1976-09-02,1.9812870025634768
+301596,MRK,1976-09-03,2.0011661052703857
+301597,MRK,1976-09-07,2.0243589878082275
+301598,MRK,1976-09-08,2.021044969558716
+301599,MRK,1976-09-09,2.021044969558716
+301600,MRK,1976-09-10,2.0376110076904297
+301601,MRK,1976-09-13,2.0342979431152344
+301602,MRK,1976-09-14,2.030985116958618
+301603,MRK,1976-09-15,2.0409250259399414
+301604,MRK,1976-09-16,2.067430019378662
+301605,MRK,1976-09-17,2.087308883666992
+301606,MRK,1976-09-20,2.087308883666992
+301607,MRK,1976-09-21,2.1303811073303223
+301608,MRK,1976-09-22,2.1270670890808105
+301609,MRK,1976-09-23,2.1138150691986084
+301610,MRK,1976-09-24,2.1071879863739014
+301611,MRK,1976-09-27,2.1071879863739014
+301612,MRK,1976-09-28,2.093935966491699
+301613,MRK,1976-09-29,2.064116954803467
+301614,MRK,1976-09-30,2.0773699283599854
+301615,MRK,1976-10-01,2.027672052383423
+301616,MRK,1976-10-04,2.021044969558716
+301617,MRK,1976-10-05,2.0011661052703857
+301618,MRK,1976-10-06,2.0077929496765137
+301619,MRK,1976-10-07,2.054177045822144
+301620,MRK,1976-10-08,2.0342979431152344
+301621,MRK,1976-10-11,2.0011661052703857
+301622,MRK,1976-10-12,2.004478931427002
+301623,MRK,1976-10-13,2.0342979431152344
+301624,MRK,1976-10-14,2.0011661052703857
+301625,MRK,1976-10-15,2.0011661052703857
+301626,MRK,1976-10-18,1.9978530406951904
+301627,MRK,1976-10-19,1.9812870025634768
+301628,MRK,1976-10-20,1.9647209644317627
+301629,MRK,1976-10-21,1.9713480472564695
+301630,MRK,1976-10-22,1.9481550455093384
+301631,MRK,1976-10-25,1.9315890073776243
+301632,MRK,1976-10-26,1.9249629974365237
+301633,MRK,1976-10-27,1.9349019527435305
+301634,MRK,1976-10-28,1.951467990875244
+301635,MRK,1976-10-29,1.9978530406951904
+301636,MRK,1976-11-01,1.9746609926223757
+301637,MRK,1976-11-03,1.944841980934143
+301638,MRK,1976-11-04,1.9481550455093384
+301639,MRK,1976-11-05,1.905084013938904
+301640,MRK,1976-11-08,1.8719520568847656
+301641,MRK,1976-11-09,1.855386018753052
+301642,MRK,1976-11-10,1.848760008811951
+301643,MRK,1976-11-11,1.845445990562439
+301644,MRK,1976-11-12,1.835507035255432
+301645,MRK,1976-11-15,1.8686389923095703
+301646,MRK,1976-11-16,1.8421330451965328
+301647,MRK,1976-11-17,1.828879952430725
+301648,MRK,1976-11-18,1.8056880235672
+301649,MRK,1976-11-19,1.7626169919967651
+301650,MRK,1976-11-22,1.7990620136260986
+301651,MRK,1976-11-23,1.7758690118789673
+301652,MRK,1976-11-24,1.7593029737472534
+301653,MRK,1976-11-26,1.7460509538650513
+301654,MRK,1976-11-29,1.72285795211792
+301655,MRK,1976-11-30,1.6963529586791992
+301656,MRK,1976-12-01,1.6897259950637815
+301657,MRK,1976-12-02,1.669847011566162
+301658,MRK,1976-12-03,1.72285795211792
+301659,MRK,1976-12-06,1.7758690118789673
+301660,MRK,1976-12-07,1.742737054824829
+301661,MRK,1976-12-08,1.7626169919967651
+301662,MRK,1976-12-09,1.7559900283813477
+301663,MRK,1976-12-10,1.7460509538650513
+301664,MRK,1976-12-13,1.7162319421768188
+301665,MRK,1976-12-14,1.7559900283813477
+301666,MRK,1976-12-15,1.7526769638061523
+301667,MRK,1976-12-16,1.7493640184402466
+301668,MRK,1976-12-17,1.7659300565719604
+301669,MRK,1976-12-20,1.7559900283813477
+301670,MRK,1976-12-21,1.7891219854354858
+301671,MRK,1976-12-22,1.7924350500106812
+301672,MRK,1976-12-23,1.779183030128479
+301673,MRK,1976-12-27,1.7924350500106812
+301674,MRK,1976-12-28,1.78580904006958
+301675,MRK,1976-12-29,1.795748949050903
+301676,MRK,1976-12-30,1.8056880235672
+301677,MRK,1976-12-31,1.8056880235672
+301678,MRK,1977-01-03,1.7758690118789673
+301679,MRK,1977-01-04,1.7559900283813477
+301680,MRK,1977-01-05,1.7394239902496338
+301681,MRK,1977-01-06,1.7626169919967651
+301682,MRK,1977-01-07,1.7692430019378662
+301683,MRK,1977-01-10,1.7692430019378662
+301684,MRK,1977-01-11,1.7493640184402466
+301685,MRK,1977-01-12,1.7394239902496338
+301686,MRK,1977-01-13,1.7493640184402466
+301687,MRK,1977-01-14,1.7195450067520142
+301688,MRK,1977-01-17,1.6963529586791992
+301689,MRK,1977-01-18,1.6930400133132937
+301690,MRK,1977-01-19,1.7029789686203003
+301691,MRK,1977-01-20,1.640028953552246
+301692,MRK,1977-01-21,1.6466549634933472
+301693,MRK,1977-01-24,1.603584051132202
+301694,MRK,1977-01-25,1.5770779848098757
+301695,MRK,1977-01-26,1.563825011253357
+301696,MRK,1977-01-27,1.5671379566192627
+301697,MRK,1977-01-28,1.5108139514923096
+301698,MRK,1977-01-31,1.534006953239441
+301699,MRK,1977-02-01,1.5505729913711548
+301700,MRK,1977-02-02,1.5605119466781616
+301701,MRK,1977-02-03,1.563825011253357
+301702,MRK,1977-02-04,1.563825011253357
+301703,MRK,1977-02-07,1.5770779848098757
+301704,MRK,1977-02-08,1.5704519748687744
+301705,MRK,1977-02-09,1.5704519748687744
+301706,MRK,1977-02-10,1.5704519748687744
+301707,MRK,1977-02-11,1.5605119466781616
+301708,MRK,1977-02-14,1.547258973121643
+301709,MRK,1977-02-15,1.5505729913711548
+301710,MRK,1977-02-16,1.5373200178146362
+301711,MRK,1977-02-17,1.5141270160675049
+301712,MRK,1977-02-18,1.5273799896240234
+301713,MRK,1977-02-22,1.5505729913711548
+301714,MRK,1977-02-23,1.5373200178146362
+301715,MRK,1977-02-24,1.5008749961853027
+301716,MRK,1977-02-25,1.49093496799469
+301717,MRK,1977-02-28,1.4876220226287842
+301718,MRK,1977-03-01,1.480996012687683
+301719,MRK,1977-03-02,1.497560977935791
+301720,MRK,1977-03-03,1.5207539796829224
+301721,MRK,1977-03-04,1.534006953239441
+301722,MRK,1977-03-07,1.5373200178146362
+301723,MRK,1977-03-08,1.5273799896240234
+301724,MRK,1977-03-09,1.5240670442581177
+301725,MRK,1977-03-10,1.5306930541992188
+301726,MRK,1977-03-11,1.5439460277557373
+301727,MRK,1977-03-14,1.55388605594635
+301728,MRK,1977-03-15,1.5671379566192627
+301729,MRK,1977-03-16,1.563825011253357
+301730,MRK,1977-03-17,1.5505729913711548
+301731,MRK,1977-03-18,1.5373200178146362
+301732,MRK,1977-03-21,1.540632963180542
+301733,MRK,1977-03-22,1.534006953239441
+301734,MRK,1977-03-23,1.5306930541992188
+301735,MRK,1977-03-24,1.5439460277557373
+301736,MRK,1977-03-25,1.5306930541992188
+301737,MRK,1977-03-28,1.4942480325698853
+301738,MRK,1977-03-29,1.5108139514923096
+301739,MRK,1977-03-30,1.4611159563064575
+301740,MRK,1977-03-31,1.4611159563064575
+301741,MRK,1977-04-01,1.4876220226287842
+301742,MRK,1977-04-04,1.4578030109405518
+301743,MRK,1977-04-05,1.4578030109405518
+301744,MRK,1977-04-06,1.441236972808838
+301745,MRK,1977-04-07,1.4445500373840332
+301746,MRK,1977-04-11,1.4445500373840332
+301747,MRK,1977-04-12,1.4644299745559692
+301748,MRK,1977-04-13,1.4710559844970703
+301749,MRK,1977-04-14,1.49093496799469
+301750,MRK,1977-04-15,1.4677430391311646
+301751,MRK,1977-04-18,1.447864055633545
+301752,MRK,1977-04-19,1.4445500373840332
+301753,MRK,1977-04-20,1.4346109628677368
+301754,MRK,1977-04-21,1.38822603225708
+301755,MRK,1977-04-22,1.3550939559936523
+301756,MRK,1977-04-25,1.3352149724960327
+301757,MRK,1977-04-26,1.3550939559936523
+301758,MRK,1977-04-27,1.3517810106277466
+301759,MRK,1977-04-28,1.3550939559936523
+301760,MRK,1977-04-29,1.358407974243164
+301761,MRK,1977-05-02,1.3517810106277466
+301762,MRK,1977-05-03,1.3716599941253662
+301763,MRK,1977-05-04,1.3849129676818848
+301764,MRK,1977-05-05,1.3849129676818848
+301765,MRK,1977-05-06,1.398165941238403
+301766,MRK,1977-05-09,1.398165941238403
+301767,MRK,1977-05-10,1.4014790058135986
+301768,MRK,1977-05-11,1.3683470487594604
+301769,MRK,1977-05-12,1.3849129676818848
+301770,MRK,1977-05-13,1.3849129676818848
+301771,MRK,1977-05-16,1.4014790058135986
+301772,MRK,1977-05-17,1.4147319793701172
+301773,MRK,1977-05-18,1.4180450439453125
+301774,MRK,1977-05-19,1.4180450439453125
+301775,MRK,1977-05-20,1.4081050157546997
+301776,MRK,1977-05-23,1.3948529958724976
+301777,MRK,1977-05-24,1.3915389776229858
+301778,MRK,1977-05-25,1.358407974243164
+301779,MRK,1977-05-26,1.3650339841842651
+301780,MRK,1977-05-27,1.3451550006866455
+301781,MRK,1977-05-31,1.3418420553207395
+301782,MRK,1977-06-01,1.3650339841842651
+301783,MRK,1977-06-02,1.3550939559936523
+301784,MRK,1977-06-03,1.3650339841842651
+301785,MRK,1977-06-06,1.3782869577407837
+301786,MRK,1977-06-07,1.3782869577407837
+301787,MRK,1977-06-08,1.3782869577407837
+301788,MRK,1977-06-09,1.398165941238403
+301789,MRK,1977-06-10,1.398165941238403
+301790,MRK,1977-06-13,1.4213579893112185
+301791,MRK,1977-06-14,1.451177000999451
+301792,MRK,1977-06-15,1.4578030109405518
+301793,MRK,1977-06-16,1.4710559844970703
+301794,MRK,1977-06-17,1.4843089580535889
+301795,MRK,1977-06-20,1.5041879415512085
+301796,MRK,1977-06-21,1.5108139514923096
+301797,MRK,1977-06-22,1.5008749961853027
+301798,MRK,1977-06-23,1.497560977935791
+301799,MRK,1977-06-24,1.5008749961853027
+301800,MRK,1977-06-27,1.4942480325698853
+301801,MRK,1977-06-28,1.480996012687683
+301802,MRK,1977-06-29,1.480996012687683
+301803,MRK,1977-06-30,1.4776819944381714
+301804,MRK,1977-07-01,1.4776819944381714
+301805,MRK,1977-07-05,1.4677430391311646
+301806,MRK,1977-07-06,1.4445500373840332
+301807,MRK,1977-07-07,1.447864055633545
+301808,MRK,1977-07-08,1.451177000999451
+301809,MRK,1977-07-11,1.4578030109405518
+301810,MRK,1977-07-12,1.4544899463653564
+301811,MRK,1977-07-13,1.4445500373840332
+301812,MRK,1977-07-15,1.447864055633545
+301813,MRK,1977-07-18,1.451177000999451
+301814,MRK,1977-07-19,1.4710559844970703
+301815,MRK,1977-07-20,1.497560977935791
+301816,MRK,1977-07-21,1.49093496799469
+301817,MRK,1977-07-22,1.480996012687683
+301818,MRK,1977-07-25,1.437924027442932
+301819,MRK,1977-07-26,1.437924027442932
+301820,MRK,1977-07-27,1.4180450439453125
+301821,MRK,1977-07-28,1.398165941238403
+301822,MRK,1977-07-29,1.4147319793701172
+301823,MRK,1977-08-01,1.4147319793701172
+301824,MRK,1977-08-02,1.4180450439453125
+301825,MRK,1977-08-03,1.4081050157546997
+301826,MRK,1977-08-04,1.4180450439453125
+301827,MRK,1977-08-05,1.4213579893112185
+301828,MRK,1977-08-08,1.4246710538864136
+301829,MRK,1977-08-09,1.4246710538864136
+301830,MRK,1977-08-10,1.4279849529266355
+301831,MRK,1977-08-11,1.4213579893112185
+301832,MRK,1977-08-12,1.4246710538864136
+301833,MRK,1977-08-15,1.431298017501831
+301834,MRK,1977-08-16,1.4544899463653564
+301835,MRK,1977-08-17,1.4743690490722656
+301836,MRK,1977-08-18,1.5141270160675049
+301837,MRK,1977-08-19,1.534006953239441
+301838,MRK,1977-08-22,1.563825011253357
+301839,MRK,1977-08-23,1.5671379566192627
+301840,MRK,1977-08-24,1.563825011253357
+301841,MRK,1977-08-25,1.5439460277557373
+301842,MRK,1977-08-26,1.5306930541992188
+301843,MRK,1977-08-29,1.557199001312256
+301844,MRK,1977-08-30,1.55388605594635
+301845,MRK,1977-08-31,1.557199001312256
+301846,MRK,1977-09-01,1.5505729913711548
+301847,MRK,1977-09-02,1.5605119466781616
+301848,MRK,1977-09-06,1.557199001312256
+301849,MRK,1977-09-07,1.563825011253357
+301850,MRK,1977-09-08,1.5373200178146362
+301851,MRK,1977-09-09,1.5141270160675049
+301852,MRK,1977-09-12,1.5041879415512085
+301853,MRK,1977-09-13,1.5174410343170166
+301854,MRK,1977-09-14,1.5306930541992188
+301855,MRK,1977-09-15,1.5439460277557373
+301856,MRK,1977-09-16,1.540632963180542
+301857,MRK,1977-09-19,1.5273799896240234
+301858,MRK,1977-09-20,1.5306930541992188
+301859,MRK,1977-09-21,1.5041879415512085
+301860,MRK,1977-09-22,1.5041879415512085
+301861,MRK,1977-09-23,1.5041879415512085
+301862,MRK,1977-09-26,1.5207539796829224
+301863,MRK,1977-09-27,1.5240670442581177
+301864,MRK,1977-09-28,1.5240670442581177
+301865,MRK,1977-09-29,1.5373200178146362
+301866,MRK,1977-09-30,1.5505729913711548
+301867,MRK,1977-10-03,1.547258973121643
+301868,MRK,1977-10-04,1.534006953239441
+301869,MRK,1977-10-05,1.5439460277557373
+301870,MRK,1977-10-06,1.5439460277557373
+301871,MRK,1977-10-07,1.540632963180542
+301872,MRK,1977-10-10,1.540632963180542
+301873,MRK,1977-10-11,1.5373200178146362
+301874,MRK,1977-10-12,1.5207539796829224
+301875,MRK,1977-10-13,1.49093496799469
+301876,MRK,1977-10-14,1.4843089580535889
+301877,MRK,1977-10-17,1.4677430391311646
+301878,MRK,1977-10-18,1.437924027442932
+301879,MRK,1977-10-19,1.3849129676818848
+301880,MRK,1977-10-20,1.3782869577407837
+301881,MRK,1977-10-21,1.3683470487594604
+301882,MRK,1977-10-24,1.3617210388183594
+301883,MRK,1977-10-25,1.398165941238403
+301884,MRK,1977-10-26,1.4213579893112185
+301885,MRK,1977-10-27,1.437924027442932
+301886,MRK,1977-10-28,1.4578030109405518
+301887,MRK,1977-10-31,1.431298017501831
+301888,MRK,1977-11-01,1.398165941238403
+301889,MRK,1977-11-02,1.4081050157546997
+301890,MRK,1977-11-03,1.38822603225708
+301891,MRK,1977-11-04,1.4014790058135986
+301892,MRK,1977-11-07,1.4114190340042114
+301893,MRK,1977-11-08,1.4081050157546997
+301894,MRK,1977-11-09,1.4147319793701172
+301895,MRK,1977-11-10,1.437924027442932
+301896,MRK,1977-11-11,1.49093496799469
+301897,MRK,1977-11-14,1.4942480325698853
+301898,MRK,1977-11-15,1.5041879415512085
+301899,MRK,1977-11-16,1.5108139514923096
+301900,MRK,1977-11-17,1.5041879415512085
+301901,MRK,1977-11-18,1.4942480325698853
+301902,MRK,1977-11-21,1.497560977935791
+301903,MRK,1977-11-22,1.5240670442581177
+301904,MRK,1977-11-23,1.5306930541992188
+301905,MRK,1977-11-25,1.55388605594635
+301906,MRK,1977-11-28,1.5273799896240234
+301907,MRK,1977-11-29,1.4743690490722656
+301908,MRK,1977-11-30,1.49093496799469
+301909,MRK,1977-12-01,1.4776819944381714
+301910,MRK,1977-12-02,1.4644299745559692
+301911,MRK,1977-12-05,1.4743690490722656
+301912,MRK,1977-12-06,1.451177000999451
+301913,MRK,1977-12-07,1.4445500373840332
+301914,MRK,1977-12-08,1.4544899463653564
+301915,MRK,1977-12-09,1.447864055633545
+301916,MRK,1977-12-12,1.441236972808838
+301917,MRK,1977-12-13,1.437924027442932
+301918,MRK,1977-12-14,1.451177000999451
+301919,MRK,1977-12-15,1.4445500373840332
+301920,MRK,1977-12-16,1.437924027442932
+301921,MRK,1977-12-19,1.441236972808838
+301922,MRK,1977-12-20,1.437924027442932
+301923,MRK,1977-12-21,1.4445500373840332
+301924,MRK,1977-12-22,1.4710559844970703
+301925,MRK,1977-12-23,1.4876220226287842
+301926,MRK,1977-12-27,1.49093496799469
+301927,MRK,1977-12-28,1.4876220226287842
+301928,MRK,1977-12-29,1.4876220226287842
+301929,MRK,1977-12-30,1.4710559844970703
+301930,MRK,1978-01-03,1.4213579893112185
+301931,MRK,1978-01-04,1.4445500373840332
+301932,MRK,1978-01-05,1.4213579893112185
+301933,MRK,1978-01-06,1.4014790058135986
+301934,MRK,1978-01-09,1.398165941238403
+301935,MRK,1978-01-10,1.4081050157546997
+301936,MRK,1978-01-11,1.431298017501831
+301937,MRK,1978-01-12,1.4346109628677368
+301938,MRK,1978-01-13,1.451177000999451
+301939,MRK,1978-01-16,1.4445500373840332
+301940,MRK,1978-01-17,1.4578030109405518
+301941,MRK,1978-01-18,1.4611159563064575
+301942,MRK,1978-01-19,1.4578030109405518
+301943,MRK,1978-01-20,1.4644299745559692
+301944,MRK,1978-01-23,1.4710559844970703
+301945,MRK,1978-01-24,1.4710559844970703
+301946,MRK,1978-01-25,1.4611159563064575
+301947,MRK,1978-01-26,1.4445500373840332
+301948,MRK,1978-01-27,1.437924027442932
+301949,MRK,1978-01-30,1.4611159563064575
+301950,MRK,1978-01-31,1.4544899463653564
+301951,MRK,1978-02-01,1.4710559844970703
+301952,MRK,1978-02-02,1.4743690490722656
+301953,MRK,1978-02-03,1.4776819944381714
+301954,MRK,1978-02-06,1.4776819944381714
+301955,MRK,1978-02-07,1.480996012687683
+301956,MRK,1978-02-08,1.5041879415512085
+301957,MRK,1978-02-09,1.4876220226287842
+301958,MRK,1978-02-10,1.480996012687683
+301959,MRK,1978-02-13,1.4843089580535889
+301960,MRK,1978-02-14,1.4743690490722656
+301961,MRK,1978-02-15,1.451177000999451
+301962,MRK,1978-02-16,1.437924027442932
+301963,MRK,1978-02-17,1.4180450439453125
+301964,MRK,1978-02-21,1.4180450439453125
+301965,MRK,1978-02-22,1.4047919511795044
+301966,MRK,1978-02-23,1.4014790058135986
+301967,MRK,1978-02-24,1.4147319793701172
+301968,MRK,1978-02-27,1.4114190340042114
+301969,MRK,1978-02-28,1.3948529958724976
+301970,MRK,1978-03-01,1.398165941238403
+301971,MRK,1978-03-02,1.3782869577407837
+301972,MRK,1978-03-03,1.3716599941253662
+301973,MRK,1978-03-06,1.358407974243164
+301974,MRK,1978-03-07,1.3650339841842651
+301975,MRK,1978-03-08,1.3716599941253662
+301976,MRK,1978-03-09,1.38822603225708
+301977,MRK,1978-03-10,1.4081050157546997
+301978,MRK,1978-03-13,1.3948529958724976
+301979,MRK,1978-03-14,1.38822603225708
+301980,MRK,1978-03-15,1.3650339841842651
+301981,MRK,1978-03-16,1.358407974243164
+301982,MRK,1978-03-17,1.3749730587005615
+301983,MRK,1978-03-20,1.4047919511795044
+301984,MRK,1978-03-21,1.3650339841842651
+301985,MRK,1978-03-22,1.3451550006866455
+301986,MRK,1978-03-23,1.312023043632507
+301987,MRK,1978-03-27,1.2755780220031738
+301988,MRK,1978-03-28,1.292143940925598
+301989,MRK,1978-03-29,1.292143940925598
+301990,MRK,1978-03-30,1.292143940925598
+301991,MRK,1978-03-31,1.2888309955596924
+301992,MRK,1978-04-03,1.282204031944275
+301993,MRK,1978-04-04,1.2954570055007937
+301994,MRK,1978-04-05,1.308709979057312
+301995,MRK,1978-04-06,1.308709979057312
+301996,MRK,1978-04-07,1.3186490535736084
+301997,MRK,1978-04-10,1.3418420553207395
+301998,MRK,1978-04-11,1.338528037071228
+301999,MRK,1978-04-12,1.3484679460525513
+302000,MRK,1978-04-13,1.3849129676818848
+302001,MRK,1978-04-14,1.4147319793701172
+302002,MRK,1978-04-17,1.4246710538864136
+302003,MRK,1978-04-18,1.3948529958724976
+302004,MRK,1978-04-19,1.4114190340042114
+302005,MRK,1978-04-20,1.4147319793701172
+302006,MRK,1978-04-21,1.4213579893112185
+302007,MRK,1978-04-24,1.447864055633545
+302008,MRK,1978-04-25,1.4710559844970703
+302009,MRK,1978-04-26,1.4710559844970703
+302010,MRK,1978-04-27,1.4677430391311646
+302011,MRK,1978-04-28,1.480996012687683
+302012,MRK,1978-05-01,1.497560977935791
+302013,MRK,1978-05-02,1.5141270160675049
+302014,MRK,1978-05-03,1.5207539796829224
+302015,MRK,1978-05-04,1.480996012687683
+302016,MRK,1978-05-05,1.4578030109405518
+302017,MRK,1978-05-08,1.437924027442932
+302018,MRK,1978-05-09,1.4180450439453125
+302019,MRK,1978-05-10,1.4180450439453125
+302020,MRK,1978-05-11,1.4445500373840332
+302021,MRK,1978-05-12,1.4743690490722656
+302022,MRK,1978-05-15,1.49093496799469
+302023,MRK,1978-05-16,1.5373200178146362
+302024,MRK,1978-05-17,1.5306930541992188
+302025,MRK,1978-05-18,1.5207539796829224
+302026,MRK,1978-05-19,1.5174410343170166
+302027,MRK,1978-05-22,1.5704519748687744
+302028,MRK,1978-05-23,1.5605119466781616
+302029,MRK,1978-05-24,1.547258973121643
+302030,MRK,1978-05-25,1.547258973121643
+302031,MRK,1978-05-26,1.5306930541992188
+302032,MRK,1978-05-30,1.5373200178146362
+302033,MRK,1978-05-31,1.5439460277557373
+302034,MRK,1978-06-01,1.5373200178146362
+302035,MRK,1978-06-02,1.5737650394439695
+302036,MRK,1978-06-05,1.6466549634933472
+302037,MRK,1978-06-06,1.6499680280685425
+302038,MRK,1978-06-07,1.6300890445709229
+302039,MRK,1978-06-08,1.606896996498108
+302040,MRK,1978-06-09,1.5704519748687744
+302041,MRK,1978-06-12,1.55388605594635
+302042,MRK,1978-06-13,1.5704519748687744
+302043,MRK,1978-06-14,1.5870180130004885
+302044,MRK,1978-06-15,1.540632963180542
+302045,MRK,1978-06-16,1.547258973121643
+302046,MRK,1978-06-19,1.557199001312256
+302047,MRK,1978-06-20,1.5174410343170166
+302048,MRK,1978-06-21,1.5141270160675049
+302049,MRK,1978-06-22,1.5041879415512085
+302050,MRK,1978-06-23,1.4843089580535889
+302051,MRK,1978-06-26,1.451177000999451
+302052,MRK,1978-06-27,1.4644299745559692
+302053,MRK,1978-06-28,1.480996012687683
+302054,MRK,1978-06-29,1.4776819944381714
+302055,MRK,1978-06-30,1.4710559844970703
+302056,MRK,1978-07-03,1.4644299745559692
+302057,MRK,1978-07-05,1.4544899463653564
+302058,MRK,1978-07-06,1.4710559844970703
+302059,MRK,1978-07-07,1.480996012687683
+302060,MRK,1978-07-10,1.49093496799469
+302061,MRK,1978-07-11,1.5306930541992188
+302062,MRK,1978-07-12,1.5439460277557373
+302063,MRK,1978-07-13,1.5306930541992188
+302064,MRK,1978-07-14,1.5671379566192627
+302065,MRK,1978-07-17,1.603584051132202
+302066,MRK,1978-07-18,1.590330958366394
+302067,MRK,1978-07-19,1.6102099418640137
+302068,MRK,1978-07-20,1.5803910493850708
+302069,MRK,1978-07-21,1.590330958366394
+302070,MRK,1978-07-24,1.5837039947509766
+302071,MRK,1978-07-25,1.5439460277557373
+302072,MRK,1978-07-26,1.557199001312256
+302073,MRK,1978-07-27,1.5505729913711548
+302074,MRK,1978-07-28,1.5704519748687744
+302075,MRK,1978-07-31,1.6002700328826904
+302076,MRK,1978-08-01,1.613523006439209
+302077,MRK,1978-08-02,1.6499680280685425
+302078,MRK,1978-08-03,1.6963529586791992
+302079,MRK,1978-08-04,1.6731610298156738
+302080,MRK,1978-08-07,1.6433420181274414
+302081,MRK,1978-08-08,1.6532809734344482
+302082,MRK,1978-08-09,1.6532809734344482
+302083,MRK,1978-08-10,1.6234630346298218
+302084,MRK,1978-08-11,1.6168359518051147
+302085,MRK,1978-08-14,1.6102099418640137
+302086,MRK,1978-08-15,1.606896996498108
+302087,MRK,1978-08-16,1.5969569683074951
+302088,MRK,1978-08-17,1.590330958366394
+302089,MRK,1978-08-18,1.5770779848098757
+302090,MRK,1978-08-21,1.5605119466781616
+302091,MRK,1978-08-22,1.62014901638031
+302092,MRK,1978-08-23,1.6168359518051147
+302093,MRK,1978-08-24,1.613523006439209
+302094,MRK,1978-08-25,1.603584051132202
+302095,MRK,1978-08-28,1.5704519748687744
+302096,MRK,1978-08-29,1.5770779848098757
+302097,MRK,1978-08-30,1.5803910493850708
+302098,MRK,1978-08-31,1.6102099418640137
+302099,MRK,1978-09-01,1.6234630346298218
+302100,MRK,1978-09-05,1.6499680280685425
+302101,MRK,1978-09-06,1.6764739751815796
+302102,MRK,1978-09-07,1.7062920331954956
+302103,MRK,1978-09-08,1.729485034942627
+302104,MRK,1978-09-11,1.742737054824829
+302105,MRK,1978-09-12,1.72285795211792
+302106,MRK,1978-09-13,1.6731610298156738
+302107,MRK,1978-09-14,1.636715054512024
+302108,MRK,1978-09-15,1.6334019899368286
+302109,MRK,1978-09-18,1.636715054512024
+302110,MRK,1978-09-19,1.6499680280685425
+302111,MRK,1978-09-20,1.6300890445709229
+302112,MRK,1978-09-21,1.6102099418640137
+302113,MRK,1978-09-22,1.606896996498108
+302114,MRK,1978-09-25,1.590330958366394
+302115,MRK,1978-09-26,1.5837039947509766
+302116,MRK,1978-09-27,1.557199001312256
+302117,MRK,1978-09-28,1.5770779848098757
+302118,MRK,1978-09-29,1.590330958366394
+302119,MRK,1978-10-02,1.5969569683074951
+302120,MRK,1978-10-03,1.5803910493850708
+302121,MRK,1978-10-04,1.5770779848098757
+302122,MRK,1978-10-05,1.5505729913711548
+302123,MRK,1978-10-06,1.5439460277557373
+302124,MRK,1978-10-09,1.590330958366394
+302125,MRK,1978-10-10,1.5837039947509766
+302126,MRK,1978-10-11,1.603584051132202
+302127,MRK,1978-10-12,1.5770779848098757
+302128,MRK,1978-10-13,1.5770779848098757
+302129,MRK,1978-10-16,1.547258973121643
+302130,MRK,1978-10-17,1.5174410343170166
+302131,MRK,1978-10-18,1.5108139514923096
+302132,MRK,1978-10-19,1.5141270160675049
+302133,MRK,1978-10-20,1.497560977935791
+302134,MRK,1978-10-23,1.5240670442581177
+302135,MRK,1978-10-24,1.5141270160675049
+302136,MRK,1978-10-25,1.497560977935791
+302137,MRK,1978-10-26,1.4776819944381714
+302138,MRK,1978-10-27,1.4578030109405518
+302139,MRK,1978-10-30,1.5439460277557373
+302140,MRK,1978-10-31,1.49093496799469
+302141,MRK,1978-11-01,1.6300890445709229
+302142,MRK,1978-11-02,1.5704519748687744
+302143,MRK,1978-11-03,1.5837039947509766
+302144,MRK,1978-11-06,1.5770779848098757
+302145,MRK,1978-11-07,1.547258973121643
+302146,MRK,1978-11-08,1.5505729913711548
+302147,MRK,1978-11-09,1.534006953239441
+302148,MRK,1978-11-10,1.5373200178146362
+302149,MRK,1978-11-13,1.5373200178146362
+302150,MRK,1978-11-14,1.5306930541992188
+302151,MRK,1978-11-15,1.5108139514923096
+302152,MRK,1978-11-16,1.5505729913711548
+302153,MRK,1978-11-17,1.5737650394439695
+302154,MRK,1978-11-20,1.5837039947509766
+302155,MRK,1978-11-21,1.5704519748687744
+302156,MRK,1978-11-22,1.55388605594635
+302157,MRK,1978-11-24,1.563825011253357
+302158,MRK,1978-11-27,1.563825011253357
+302159,MRK,1978-11-28,1.5770779848098757
+302160,MRK,1978-11-29,1.540632963180542
+302161,MRK,1978-11-30,1.5837039947509766
+302162,MRK,1978-12-01,1.6300890445709229
+302163,MRK,1978-12-04,1.6499680280685425
+302164,MRK,1978-12-05,1.736111044883728
+302165,MRK,1978-12-06,1.6996660232543943
+302166,MRK,1978-12-07,1.712918996810913
+302167,MRK,1978-12-08,1.7493640184402466
+302168,MRK,1978-12-11,1.742737054824829
+302169,MRK,1978-12-12,1.729485034942627
+302170,MRK,1978-12-13,1.6897259950637815
+302171,MRK,1978-12-14,1.709606051445007
+302172,MRK,1978-12-15,1.6897259950637815
+302173,MRK,1978-12-18,1.65659499168396
+302174,MRK,1978-12-19,1.6830999851226809
+302175,MRK,1978-12-20,1.7758690118789673
+302176,MRK,1978-12-21,1.779183030128479
+302177,MRK,1978-12-22,1.8090009689331052
+302178,MRK,1978-12-26,1.8321939706802368
+302179,MRK,1978-12-27,1.8023749589920044
+302180,MRK,1978-12-28,1.795748949050903
+302181,MRK,1978-12-29,1.7924350500106812
+302182,MRK,1979-01-02,1.7990620136260986
+302183,MRK,1979-01-03,1.8056880235672
+302184,MRK,1979-01-04,1.8023749589920044
+302185,MRK,1979-01-05,1.8123140335083008
+302186,MRK,1979-01-08,1.8023749589920044
+302187,MRK,1979-01-09,1.8023749589920044
+302188,MRK,1979-01-10,1.8023749589920044
+302189,MRK,1979-01-11,1.855386018753052
+302190,MRK,1979-01-12,1.8785779476165767
+302191,MRK,1979-01-15,1.8984570503234863
+302192,MRK,1979-01-16,1.8620120286941528
+302193,MRK,1979-01-17,1.8620120286941528
+302194,MRK,1979-01-18,1.8620120286941528
+302195,MRK,1979-01-19,1.848760008811951
+302196,MRK,1979-01-22,1.835507035255432
+302197,MRK,1979-01-23,1.828879952430725
+302198,MRK,1979-01-24,1.7824959754943848
+302199,MRK,1979-01-25,1.8255670070648196
+302200,MRK,1979-01-26,1.828879952430725
+302201,MRK,1979-01-29,1.822253942489624
+302202,MRK,1979-01-30,1.8156280517578125
+302203,MRK,1979-01-31,1.8023749589920044
+302204,MRK,1979-02-01,1.7990620136260986
+302205,MRK,1979-02-02,1.7824959754943848
+302206,MRK,1979-02-05,1.7626169919967651
+302207,MRK,1979-02-06,1.7626169919967651
+302208,MRK,1979-02-07,1.7659300565719604
+302209,MRK,1979-02-08,1.78580904006958
+302210,MRK,1979-02-09,1.772555947303772
+302211,MRK,1979-02-12,1.772555947303772
+302212,MRK,1979-02-13,1.795748949050903
+302213,MRK,1979-02-14,1.7990620136260986
+302214,MRK,1979-02-15,1.78580904006958
+302215,MRK,1979-02-16,1.7493640184402466
+302216,MRK,1979-02-20,1.7626169919967651
+302217,MRK,1979-02-21,1.7526769638061523
+302218,MRK,1979-02-22,1.729485034942627
+302219,MRK,1979-02-23,1.7394239902496338
+302220,MRK,1979-02-26,1.7327979803085327
+302221,MRK,1979-02-27,1.7162319421768188
+302222,MRK,1979-02-28,1.729485034942627
+302223,MRK,1979-03-01,1.7162319421768188
+302224,MRK,1979-03-02,1.712918996810913
+302225,MRK,1979-03-05,1.736111044883728
+302226,MRK,1979-03-06,1.736111044883728
+302227,MRK,1979-03-07,1.7593029737472534
+302228,MRK,1979-03-08,1.7659300565719604
+302229,MRK,1979-03-09,1.7758690118789673
+302230,MRK,1979-03-12,1.7626169919967651
+302231,MRK,1979-03-13,1.7626169919967651
+302232,MRK,1979-03-14,1.742737054824829
+302233,MRK,1979-03-15,1.742737054824829
+302234,MRK,1979-03-16,1.7559900283813477
+302235,MRK,1979-03-19,1.7692430019378662
+302236,MRK,1979-03-20,1.7659300565719604
+302237,MRK,1979-03-21,1.779183030128479
+302238,MRK,1979-03-22,1.8090009689331052
+302239,MRK,1979-03-23,1.8023749589920044
+302240,MRK,1979-03-26,1.7626169919967651
+302241,MRK,1979-03-27,1.7990620136260986
+302242,MRK,1979-03-28,1.7758690118789673
+302243,MRK,1979-03-29,1.742737054824829
+302244,MRK,1979-03-30,1.7493640184402466
+302245,MRK,1979-04-02,1.7327979803085327
+302246,MRK,1979-04-03,1.7593029737472534
+302247,MRK,1979-04-04,1.7824959754943848
+302248,MRK,1979-04-05,1.7692430019378662
+302249,MRK,1979-04-06,1.7758690118789673
+302250,MRK,1979-04-09,1.772555947303772
+302251,MRK,1979-04-10,1.78580904006958
+302252,MRK,1979-04-11,1.7559900283813477
+302253,MRK,1979-04-12,1.736111044883728
+302254,MRK,1979-04-16,1.7261719703674316
+302255,MRK,1979-04-17,1.736111044883728
+302256,MRK,1979-04-18,1.7559900283813477
+302257,MRK,1979-04-19,1.7626169919967651
+302258,MRK,1979-04-20,1.7493640184402466
+302259,MRK,1979-04-23,1.729485034942627
+302260,MRK,1979-04-24,1.7460509538650513
+302261,MRK,1979-04-25,1.7593029737472534
+302262,MRK,1979-04-26,1.7758690118789673
+302263,MRK,1979-04-27,1.7990620136260986
+302264,MRK,1979-04-30,1.8156280517578125
+302265,MRK,1979-05-01,1.8156280517578125
+302266,MRK,1979-05-02,1.7990620136260986
+302267,MRK,1979-05-03,1.7924350500106812
+302268,MRK,1979-05-04,1.7692430019378662
+302269,MRK,1979-05-07,1.7327979803085327
+302270,MRK,1979-05-08,1.7559900283813477
+302271,MRK,1979-05-09,1.736111044883728
+302272,MRK,1979-05-10,1.6963529586791992
+302273,MRK,1979-05-11,1.729485034942627
+302274,MRK,1979-05-14,1.72285795211792
+302275,MRK,1979-05-15,1.7162319421768188
+302276,MRK,1979-05-16,1.679787039756775
+302277,MRK,1979-05-17,1.7195450067520142
+302278,MRK,1979-05-18,1.7062920331954956
+302279,MRK,1979-05-21,1.709606051445007
+302280,MRK,1979-05-22,1.709606051445007
+302281,MRK,1979-05-23,1.7029789686203003
+302282,MRK,1979-05-24,1.6830999851226809
+302283,MRK,1979-05-25,1.6897259950637815
+302284,MRK,1979-05-29,1.6830999851226809
+302285,MRK,1979-05-30,1.6599080562591553
+302286,MRK,1979-05-31,1.663221001625061
+302287,MRK,1979-06-01,1.663221001625061
+302288,MRK,1979-06-04,1.6731610298156738
+302289,MRK,1979-06-05,1.6897259950637815
+302290,MRK,1979-06-06,1.729485034942627
+302291,MRK,1979-06-07,1.742737054824829
+302292,MRK,1979-06-08,1.7261719703674316
+302293,MRK,1979-06-11,1.7460509538650513
+302294,MRK,1979-06-12,1.7626169919967651
+302295,MRK,1979-06-13,1.7593029737472534
+302296,MRK,1979-06-14,1.742737054824829
+302297,MRK,1979-06-15,1.7460509538650513
+302298,MRK,1979-06-18,1.729485034942627
+302299,MRK,1979-06-19,1.736111044883728
+302300,MRK,1979-06-20,1.7162319421768188
+302301,MRK,1979-06-21,1.72285795211792
+302302,MRK,1979-06-22,1.7261719703674316
+302303,MRK,1979-06-25,1.736111044883728
+302304,MRK,1979-06-26,1.7162319421768188
+302305,MRK,1979-06-27,1.7394239902496338
+302306,MRK,1979-06-28,1.7394239902496338
+302307,MRK,1979-06-29,1.7891219854354858
+302308,MRK,1979-07-02,1.736111044883728
+302309,MRK,1979-07-03,1.7758690118789673
+302310,MRK,1979-07-05,1.7659300565719604
+302311,MRK,1979-07-06,1.795748949050903
+302312,MRK,1979-07-09,1.8189409971237185
+302313,MRK,1979-07-10,1.822253942489624
+302314,MRK,1979-07-11,1.8189409971237185
+302315,MRK,1979-07-12,1.7891219854354858
+302316,MRK,1979-07-13,1.7891219854354858
+302317,MRK,1979-07-16,1.7990620136260986
+302318,MRK,1979-07-17,1.7593029737472534
+302319,MRK,1979-07-18,1.7692430019378662
+302320,MRK,1979-07-19,1.7526769638061523
+302321,MRK,1979-07-20,1.7626169919967651
+302322,MRK,1979-07-23,1.7460509538650513
+302323,MRK,1979-07-24,1.7460509538650513
+302324,MRK,1979-07-25,1.7692430019378662
+302325,MRK,1979-07-26,1.78580904006958
+302326,MRK,1979-07-27,1.7559900283813477
+302327,MRK,1979-07-30,1.7559900283813477
+302328,MRK,1979-07-31,1.7559900283813477
+302329,MRK,1979-08-01,1.7659300565719604
+302330,MRK,1979-08-02,1.7593029737472534
+302331,MRK,1979-08-03,1.736111044883728
+302332,MRK,1979-08-06,1.7493640184402466
+302333,MRK,1979-08-07,1.7692430019378662
+302334,MRK,1979-08-08,1.7891219854354858
+302335,MRK,1979-08-09,1.7891219854354858
+302336,MRK,1979-08-10,1.78580904006958
+302337,MRK,1979-08-13,1.8255670070648196
+302338,MRK,1979-08-14,1.8321939706802368
+302339,MRK,1979-08-15,1.8686389923095703
+302340,MRK,1979-08-16,1.8818910121917725
+302341,MRK,1979-08-17,1.885205030441284
+302342,MRK,1979-08-20,1.885205030441284
+302343,MRK,1979-08-21,1.88851797580719
+302344,MRK,1979-08-22,1.8785779476165767
+302345,MRK,1979-08-23,1.855386018753052
+302346,MRK,1979-08-24,1.8421330451965328
+302347,MRK,1979-08-27,1.848760008811951
+302348,MRK,1979-08-28,1.855386018753052
+302349,MRK,1979-08-29,1.8620120286941528
+302350,MRK,1979-08-30,1.8620120286941528
+302351,MRK,1979-08-31,1.8421330451965328
+302352,MRK,1979-09-04,1.822253942489624
+302353,MRK,1979-09-05,1.795748949050903
+302354,MRK,1979-09-06,1.7692430019378662
+302355,MRK,1979-09-07,1.7891219854354858
+302356,MRK,1979-09-10,1.7924350500106812
+302357,MRK,1979-09-11,1.7626169919967651
+302358,MRK,1979-09-12,1.7526769638061523
+302359,MRK,1979-09-13,1.7559900283813477
+302360,MRK,1979-09-14,1.7626169919967651
+302361,MRK,1979-09-17,1.7758690118789673
+302362,MRK,1979-09-18,1.7559900283813477
+302363,MRK,1979-09-19,1.7626169919967651
+302364,MRK,1979-09-20,1.7692430019378662
+302365,MRK,1979-09-21,1.7924350500106812
+302366,MRK,1979-09-24,1.7924350500106812
+302367,MRK,1979-09-25,1.8023749589920044
+302368,MRK,1979-09-26,1.828879952430725
+302369,MRK,1979-09-27,1.828879952430725
+302370,MRK,1979-09-28,1.822253942489624
+302371,MRK,1979-10-01,1.8056880235672
+302372,MRK,1979-10-02,1.8785779476165767
+302373,MRK,1979-10-03,1.8620120286941528
+302374,MRK,1979-10-04,1.8686389923095703
+302375,MRK,1979-10-05,1.8686389923095703
+302376,MRK,1979-10-08,1.848760008811951
+302377,MRK,1979-10-09,1.795748949050903
+302378,MRK,1979-10-10,1.7493640184402466
+302379,MRK,1979-10-11,1.736111044883728
+302380,MRK,1979-10-12,1.736111044883728
+302381,MRK,1979-10-15,1.7261719703674316
+302382,MRK,1979-10-16,1.742737054824829
+302383,MRK,1979-10-17,1.7493640184402466
+302384,MRK,1979-10-18,1.7526769638061523
+302385,MRK,1979-10-19,1.712918996810913
+302386,MRK,1979-10-22,1.7261719703674316
+302387,MRK,1979-10-23,1.712918996810913
+302388,MRK,1979-10-24,1.7162319421768188
+302389,MRK,1979-10-25,1.7195450067520142
+302390,MRK,1979-10-26,1.742737054824829
+302391,MRK,1979-10-29,1.736111044883728
+302392,MRK,1979-10-30,1.772555947303772
+302393,MRK,1979-10-31,1.7526769638061523
+302394,MRK,1979-11-01,1.7626169919967651
+302395,MRK,1979-11-02,1.7626169919967651
+302396,MRK,1979-11-05,1.7493640184402466
+302397,MRK,1979-11-06,1.736111044883728
+302398,MRK,1979-11-07,1.7261719703674316
+302399,MRK,1979-11-08,1.7195450067520142
+302400,MRK,1979-11-09,1.7526769638061523
+302401,MRK,1979-11-12,1.8156280517578125
+302402,MRK,1979-11-13,1.7990620136260986
+302403,MRK,1979-11-14,1.8255670070648196
+302404,MRK,1979-11-15,1.8421330451965328
+302405,MRK,1979-11-16,1.822253942489624
+302406,MRK,1979-11-19,1.8156280517578125
+302407,MRK,1979-11-20,1.8321939706802368
+302408,MRK,1979-11-21,1.8421330451965328
+302409,MRK,1979-11-23,1.8752650022506716
+302410,MRK,1979-11-26,1.938215970993042
+302411,MRK,1979-11-27,1.9349019527435305
+302412,MRK,1979-11-28,1.9580949544906616
+302413,MRK,1979-11-29,1.944841980934143
+302414,MRK,1979-11-30,1.9183369874954224
+302415,MRK,1979-12-03,1.895143985748291
+302416,MRK,1979-12-04,1.9183369874954224
+302417,MRK,1979-12-05,1.9117100238800049
+302418,MRK,1979-12-06,1.9481550455093384
+302419,MRK,1979-12-07,1.951467990875244
+302420,MRK,1979-12-10,1.9415290355682373
+302421,MRK,1979-12-11,1.9216500520706177
+302422,MRK,1979-12-12,1.905084013938904
+302423,MRK,1979-12-13,1.9017709493637085
+302424,MRK,1979-12-14,1.9481550455093384
+302425,MRK,1979-12-17,1.9415290355682373
+302426,MRK,1979-12-18,1.9150229692459104
+302427,MRK,1979-12-19,1.9083969593048096
+302428,MRK,1979-12-20,1.9315890073776243
+302429,MRK,1979-12-21,1.9481550455093384
+302430,MRK,1979-12-24,1.9315890073776243
+302431,MRK,1979-12-26,1.9216500520706177
+302432,MRK,1979-12-27,1.944841980934143
+302433,MRK,1979-12-28,1.938215970993042
+302434,MRK,1979-12-31,1.9150229692459104
+302435,MRK,1980-01-02,1.8752650022506716
+302436,MRK,1980-01-03,1.9017709493637085
+302437,MRK,1980-01-04,1.9150229692459104
+302438,MRK,1980-01-07,1.9315890073776243
+302439,MRK,1980-01-08,1.9879130125045776
+302440,MRK,1980-01-09,1.9746609926223757
+302441,MRK,1980-01-10,1.9945399761199951
+302442,MRK,1980-01-11,1.9349019527435305
+302443,MRK,1980-01-14,1.9481550455093384
+302444,MRK,1980-01-15,1.9282759428024288
+302445,MRK,1980-01-16,1.9249629974365237
+302446,MRK,1980-01-17,1.8818910121917725
+302447,MRK,1980-01-18,1.8686389923095703
+302448,MRK,1980-01-21,1.8719520568847656
+302449,MRK,1980-01-22,1.855386018753052
+302450,MRK,1980-01-23,1.8620120286941528
+302451,MRK,1980-01-24,1.8620120286941528
+302452,MRK,1980-01-25,1.855386018753052
+302453,MRK,1980-01-28,1.845445990562439
+302454,MRK,1980-01-29,1.8255670070648196
+302455,MRK,1980-01-30,1.848760008811951
+302456,MRK,1980-01-31,1.8156280517578125
+302457,MRK,1980-02-01,1.7924350500106812
+302458,MRK,1980-02-04,1.8090009689331052
+302459,MRK,1980-02-05,1.8123140335083008
+302460,MRK,1980-02-06,1.8090009689331052
+302461,MRK,1980-02-07,1.7593029737472534
+302462,MRK,1980-02-08,1.7493640184402466
+302463,MRK,1980-02-11,1.7824959754943848
+302464,MRK,1980-02-12,1.828879952430725
+302465,MRK,1980-02-13,1.779183030128479
+302466,MRK,1980-02-14,1.7758690118789673
+302467,MRK,1980-02-15,1.742737054824829
+302468,MRK,1980-02-19,1.7162319421768188
+302469,MRK,1980-02-20,1.7824959754943848
+302470,MRK,1980-02-21,1.72285795211792
+302471,MRK,1980-02-22,1.729485034942627
+302472,MRK,1980-02-25,1.72285795211792
+302473,MRK,1980-02-26,1.6996660232543943
+302474,MRK,1980-02-27,1.6433420181274414
+302475,MRK,1980-02-28,1.606896996498108
+302476,MRK,1980-02-29,1.679787039756775
+302477,MRK,1980-03-03,1.6499680280685425
+302478,MRK,1980-03-04,1.6168359518051147
+302479,MRK,1980-03-05,1.590330958366394
+302480,MRK,1980-03-06,1.557199001312256
+302481,MRK,1980-03-07,1.6002700328826904
+302482,MRK,1980-03-10,1.640028953552246
+302483,MRK,1980-03-11,1.6764739751815796
+302484,MRK,1980-03-12,1.6334019899368286
+302485,MRK,1980-03-13,1.65659499168396
+302486,MRK,1980-03-14,1.640028953552246
+302487,MRK,1980-03-17,1.6002700328826904
+302488,MRK,1980-03-18,1.6599080562591553
+302489,MRK,1980-03-19,1.6466549634933472
+302490,MRK,1980-03-20,1.6433420181274414
+302491,MRK,1980-03-21,1.636715054512024
+302492,MRK,1980-03-24,1.6102099418640137
+302493,MRK,1980-03-25,1.6665339469909668
+302494,MRK,1980-03-26,1.6433420181274414
+302495,MRK,1980-03-27,1.663221001625061
+302496,MRK,1980-03-28,1.709606051445007
+302497,MRK,1980-03-31,1.7891219854354858
+302498,MRK,1980-04-01,1.795748949050903
+302499,MRK,1980-04-02,1.8056880235672
+302500,MRK,1980-04-03,1.8090009689331052
+302501,MRK,1980-04-07,1.742737054824829
+302502,MRK,1980-04-08,1.7460509538650513
+302503,MRK,1980-04-09,1.779183030128479
+302504,MRK,1980-04-10,1.7824959754943848
+302505,MRK,1980-04-11,1.7559900283813477
+302506,MRK,1980-04-14,1.7261719703674316
+302507,MRK,1980-04-15,1.7327979803085327
+302508,MRK,1980-04-16,1.736111044883728
+302509,MRK,1980-04-17,1.736111044883728
+302510,MRK,1980-04-18,1.7029789686203003
+302511,MRK,1980-04-21,1.686413049697876
+302512,MRK,1980-04-22,1.779183030128479
+302513,MRK,1980-04-23,1.7692430019378662
+302514,MRK,1980-04-24,1.7891219854354858
+302515,MRK,1980-04-25,1.795748949050903
+302516,MRK,1980-04-28,1.8023749589920044
+302517,MRK,1980-04-29,1.795748949050903
+302518,MRK,1980-04-30,1.7990620136260986
+302519,MRK,1980-05-01,1.7758690118789673
+302520,MRK,1980-05-02,1.7758690118789673
+302521,MRK,1980-05-05,1.795748949050903
+302522,MRK,1980-05-06,1.8421330451965328
+302523,MRK,1980-05-07,1.835507035255432
+302524,MRK,1980-05-08,1.848760008811951
+302525,MRK,1980-05-09,1.828879952430725
+302526,MRK,1980-05-12,1.8255670070648196
+302527,MRK,1980-05-13,1.8255670070648196
+302528,MRK,1980-05-14,1.8421330451965328
+302529,MRK,1980-05-15,1.848760008811951
+302530,MRK,1980-05-16,1.8686389923095703
+302531,MRK,1980-05-19,1.855386018753052
+302532,MRK,1980-05-20,1.855386018753052
+302533,MRK,1980-05-21,1.895143985748291
+302534,MRK,1980-05-22,1.8818910121917725
+302535,MRK,1980-05-23,1.8785779476165767
+302536,MRK,1980-05-27,1.88851797580719
+302537,MRK,1980-05-28,1.8984570503234863
+302538,MRK,1980-05-29,1.885205030441284
+302539,MRK,1980-05-30,1.895143985748291
+302540,MRK,1980-06-02,1.8785779476165767
+302541,MRK,1980-06-03,1.8620120286941528
+302542,MRK,1980-06-04,1.88851797580719
+302543,MRK,1980-06-05,1.8752650022506716
+302544,MRK,1980-06-06,1.905084013938904
+302545,MRK,1980-06-09,1.8984570503234863
+302546,MRK,1980-06-10,1.8984570503234863
+302547,MRK,1980-06-11,1.8918310403823853
+302548,MRK,1980-06-12,1.9017709493637085
+302549,MRK,1980-06-13,1.9017709493637085
+302550,MRK,1980-06-16,1.88851797580719
+302551,MRK,1980-06-17,1.8918310403823853
+302552,MRK,1980-06-18,1.895143985748291
+302553,MRK,1980-06-19,1.8752650022506716
+302554,MRK,1980-06-20,1.8752650022506716
+302555,MRK,1980-06-23,1.8818910121917725
+302556,MRK,1980-06-24,1.8752650022506716
+302557,MRK,1980-06-25,1.9349019527435305
+302558,MRK,1980-06-26,1.905084013938904
+302559,MRK,1980-06-27,1.895143985748291
+302560,MRK,1980-06-30,1.8752650022506716
+302561,MRK,1980-07-01,1.9017709493637085
+302562,MRK,1980-07-02,1.9083969593048096
+302563,MRK,1980-07-03,1.9349019527435305
+302564,MRK,1980-07-07,1.9415290355682373
+302565,MRK,1980-07-08,1.954782009124756
+302566,MRK,1980-07-09,1.954782009124756
+302567,MRK,1980-07-10,1.9415290355682373
+302568,MRK,1980-07-11,1.9282759428024288
+302569,MRK,1980-07-14,1.9879130125045776
+302570,MRK,1980-07-15,1.9879130125045776
+302571,MRK,1980-07-16,2.0011661052703857
+302572,MRK,1980-07-17,2.0011661052703857
+302573,MRK,1980-07-18,2.0144190788269043
+302574,MRK,1980-07-21,2.067430019378662
+302575,MRK,1980-07-22,2.021044969558716
+302576,MRK,1980-07-23,2.0243589878082275
+302577,MRK,1980-07-24,2.011106014251709
+302578,MRK,1980-07-25,1.9945399761199951
+302579,MRK,1980-07-28,2.0177319049835205
+302580,MRK,1980-07-29,2.0342979431152344
+302581,MRK,1980-07-30,2.0342979431152344
+302582,MRK,1980-07-31,2.047550916671753
+302583,MRK,1980-08-01,2.047550916671753
+302584,MRK,1980-08-04,2.067430019378662
+302585,MRK,1980-08-05,2.054177045822144
+302586,MRK,1980-08-06,2.0342979431152344
+302587,MRK,1980-08-07,2.054177045822144
+302588,MRK,1980-08-08,2.0740559101104736
+302589,MRK,1980-08-11,2.087308883666992
+302590,MRK,1980-08-12,2.067430019378662
+302591,MRK,1980-08-13,2.067430019378662
+302592,MRK,1980-08-14,2.083996057510376
+302593,MRK,1980-08-15,2.1105010509490967
+302594,MRK,1980-08-18,2.0740559101104736
+302595,MRK,1980-08-19,2.047550916671753
+302596,MRK,1980-08-20,2.067430019378662
+302597,MRK,1980-08-21,2.1138150691986084
+302598,MRK,1980-08-22,2.103874921798706
+302599,MRK,1980-08-25,2.087308883666992
+302600,MRK,1980-08-26,2.0806829929351807
+302601,MRK,1980-08-27,2.0608038902282715
+302602,MRK,1980-08-28,2.047550916671753
+302603,MRK,1980-08-29,2.0077929496765137
+302604,MRK,1980-09-02,2.0243589878082275
+302605,MRK,1980-09-03,2.047550916671753
+302606,MRK,1980-09-04,2.0707430839538574
+302607,MRK,1980-09-05,2.064116954803467
+302608,MRK,1980-09-08,2.047550916671753
+302609,MRK,1980-09-09,2.0409250259399414
+302610,MRK,1980-09-10,2.050863981246948
+302611,MRK,1980-09-11,2.057490110397339
+302612,MRK,1980-09-12,2.0342979431152344
+302613,MRK,1980-09-15,2.027672052383423
+302614,MRK,1980-09-16,2.0707430839538574
+302615,MRK,1980-09-17,2.1071879863739014
+302616,MRK,1980-09-18,2.10056209564209
+302617,MRK,1980-09-19,2.1270670890808105
+302618,MRK,1980-09-22,2.153573036193848
+302619,MRK,1980-09-23,2.140320062637329
+302620,MRK,1980-09-24,2.153573036193848
+302621,MRK,1980-09-25,2.160198926925659
+302622,MRK,1980-09-26,2.156886100769043
+302623,MRK,1980-09-29,2.087308883666992
+302624,MRK,1980-09-30,2.1138150691986084
+302625,MRK,1980-10-01,2.1105010509490967
+302626,MRK,1980-10-02,2.1138150691986084
+302627,MRK,1980-10-03,2.1071879863739014
+302628,MRK,1980-10-06,2.1270670890808105
+302629,MRK,1980-10-07,2.1138150691986084
+302630,MRK,1980-10-08,2.1237540245056152
+302631,MRK,1980-10-09,2.10056209564209
+302632,MRK,1980-10-10,2.0740559101104736
+302633,MRK,1980-10-13,2.083996057510376
+302634,MRK,1980-10-14,2.0906219482421875
+302635,MRK,1980-10-15,2.093935966491699
+302636,MRK,1980-10-16,2.0773699283599854
+302637,MRK,1980-10-17,2.0773699283599854
+302638,MRK,1980-10-20,2.067430019378662
+302639,MRK,1980-10-21,2.083996057510376
+302640,MRK,1980-10-22,2.087308883666992
+302641,MRK,1980-10-23,2.0144190788269043
+302642,MRK,1980-10-24,1.9746609926223757
+302643,MRK,1980-10-27,1.9945399761199951
+302644,MRK,1980-10-28,2.0144190788269043
+302645,MRK,1980-10-29,2.0011661052703857
+302646,MRK,1980-10-30,1.938215970993042
+302647,MRK,1980-10-31,1.9812870025634768
+302648,MRK,1980-11-03,2.0144190788269043
+302649,MRK,1980-11-05,2.054177045822144
+302650,MRK,1980-11-06,2.021044969558716
+302651,MRK,1980-11-07,2.021044969558716
+302652,MRK,1980-11-10,2.0144190788269043
+302653,MRK,1980-11-11,2.021044969558716
+302654,MRK,1980-11-12,2.027672052383423
+302655,MRK,1980-11-13,2.0806829929351807
+302656,MRK,1980-11-14,2.1105010509490967
+302657,MRK,1980-11-17,2.1071879863739014
+302658,MRK,1980-11-18,2.140320062637329
+302659,MRK,1980-11-19,2.1303811073303223
+302660,MRK,1980-11-20,2.12044095993042
+302661,MRK,1980-11-21,2.140320062637329
+302662,MRK,1980-11-24,2.12044095993042
+302663,MRK,1980-11-25,2.10056209564209
+302664,MRK,1980-11-26,2.1071879863739014
+302665,MRK,1980-11-28,2.1071879863739014
+302666,MRK,1980-12-01,2.050863981246948
+302667,MRK,1980-12-02,2.0608038902282715
+302668,MRK,1980-12-03,2.050863981246948
+302669,MRK,1980-12-04,2.0409250259399414
+302670,MRK,1980-12-05,2.0342979431152344
+302671,MRK,1980-12-08,1.9879130125045776
+302672,MRK,1980-12-09,1.9945399761199951
+302673,MRK,1980-12-10,1.9713480472564695
+302674,MRK,1980-12-11,1.968034029006958
+302675,MRK,1980-12-12,1.9812870025634768
+302676,MRK,1980-12-15,2.0077929496765137
+302677,MRK,1980-12-16,1.9978530406951904
+302678,MRK,1980-12-17,1.954782009124756
+302679,MRK,1980-12-18,2.0011661052703857
+302680,MRK,1980-12-19,2.0409250259399414
+302681,MRK,1980-12-22,2.12044095993042
+302682,MRK,1980-12-23,2.1071879863739014
+302683,MRK,1980-12-24,2.087308883666992
+302684,MRK,1980-12-26,2.10056209564209
+302685,MRK,1980-12-29,2.1270670890808105
+302686,MRK,1980-12-30,2.213210105895996
+302687,MRK,1980-12-31,2.2463419437408447
+302688,MRK,1981-01-02,2.2794740200042725
+302689,MRK,1981-01-05,2.272847890853882
+302690,MRK,1981-01-06,2.272847890853882
+302691,MRK,1981-01-07,2.236402988433838
+302692,MRK,1981-01-08,2.2430291175842285
+302693,MRK,1981-01-09,2.2463419437408447
+302694,MRK,1981-01-12,2.272847890853882
+302695,MRK,1981-01-13,2.252969026565552
+302696,MRK,1981-01-14,2.236402988433838
+302697,MRK,1981-01-15,2.24965500831604
+302698,MRK,1981-01-16,2.233088970184326
+302699,MRK,1981-01-19,2.233088970184326
+302700,MRK,1981-01-20,2.1867051124572754
+302701,MRK,1981-01-21,2.1966440677642822
+302702,MRK,1981-01-22,2.1867051124572754
+302703,MRK,1981-01-23,2.1734519004821777
+302704,MRK,1981-01-26,2.213210105895996
+302705,MRK,1981-01-27,2.239716053009033
+302706,MRK,1981-01-28,2.199958086013794
+302707,MRK,1981-01-29,2.1800780296325684
+302708,MRK,1981-01-30,2.193331003189087
+302709,MRK,1981-02-02,2.1800780296325684
+302710,MRK,1981-02-03,2.160198926925659
+302711,MRK,1981-02-04,2.1502599716186523
+302712,MRK,1981-02-05,2.1303811073303223
+302713,MRK,1981-02-06,2.140320062637329
+302714,MRK,1981-02-09,2.153573036193848
+302715,MRK,1981-02-10,2.1734519004821777
+302716,MRK,1981-02-11,2.140320062637329
+302717,MRK,1981-02-12,2.12044095993042
+302718,MRK,1981-02-13,2.12044095993042
+302719,MRK,1981-02-17,2.1138150691986084
+302720,MRK,1981-02-18,2.140320062637329
+302721,MRK,1981-02-19,2.1734519004821777
+302722,MRK,1981-02-20,2.137006998062134
+302723,MRK,1981-02-23,2.156886100769043
+302724,MRK,1981-02-24,2.146946907043457
+302725,MRK,1981-02-25,2.1336939334869385
+302726,MRK,1981-02-26,2.1734519004821777
+302727,MRK,1981-02-27,2.213210105895996
+302728,MRK,1981-03-02,2.252969026565552
+302729,MRK,1981-03-03,2.213210105895996
+302730,MRK,1981-03-04,2.2595949172973637
+302731,MRK,1981-03-05,2.236402988433838
+302732,MRK,1981-03-06,2.24965500831604
+302733,MRK,1981-03-09,2.252969026565552
+302734,MRK,1981-03-10,2.252969026565552
+302735,MRK,1981-03-11,2.239716053009033
+302736,MRK,1981-03-12,2.252969026565552
+302737,MRK,1981-03-13,2.266221046447754
+302738,MRK,1981-03-16,2.252969026565552
+302739,MRK,1981-03-17,2.2430291175842285
+302740,MRK,1981-03-18,2.266221046447754
+302741,MRK,1981-03-19,2.2463419437408447
+302742,MRK,1981-03-20,2.276160955429077
+302743,MRK,1981-03-23,2.345737934112549
+302744,MRK,1981-03-24,2.3126060962677
+302745,MRK,1981-03-25,2.3324849605560303
+302746,MRK,1981-03-26,2.2993528842926025
+302747,MRK,1981-03-27,2.272847890853882
+302748,MRK,1981-03-30,2.233088970184326
+302749,MRK,1981-03-31,2.2430291175842285
+302750,MRK,1981-04-01,2.3589909076690674
+302751,MRK,1981-04-02,2.3324849605560303
+302752,MRK,1981-04-03,2.319231986999512
+302753,MRK,1981-04-06,2.365617036819458
+302754,MRK,1981-04-07,2.408689022064209
+302755,MRK,1981-04-08,2.3987491130828857
+302756,MRK,1981-04-09,2.392122983932495
+302757,MRK,1981-04-10,2.3888089656829834
+302758,MRK,1981-04-13,2.385495901107788
+302759,MRK,1981-04-14,2.382183074951172
+302760,MRK,1981-04-15,2.408689022064209
+302761,MRK,1981-04-16,2.4716389179229736
+302762,MRK,1981-04-20,2.537903070449829
+302763,MRK,1981-04-21,2.49814510345459
+302764,MRK,1981-04-22,2.451760053634644
+302765,MRK,1981-04-23,2.4351940155029297
+302766,MRK,1981-04-24,2.4782650470733643
+302767,MRK,1981-04-27,2.465013027191162
+302768,MRK,1981-04-28,2.445133924484253
+302769,MRK,1981-04-29,2.448446989059448
+302770,MRK,1981-04-30,2.4120020866394043
+302771,MRK,1981-05-01,2.4120020866394043
+302772,MRK,1981-05-04,2.345737934112549
+302773,MRK,1981-05-05,2.3126060962677
+302774,MRK,1981-05-06,2.3424251079559326
+302775,MRK,1981-05-07,2.3623039722442627
+302776,MRK,1981-05-08,2.372242927551269
+302777,MRK,1981-05-11,2.378870010375977
+302778,MRK,1981-05-12,2.421941041946411
+302779,MRK,1981-05-13,2.382183074951172
+302780,MRK,1981-05-14,2.402061939239502
+302781,MRK,1981-05-15,2.465013027191162
+302782,MRK,1981-05-18,2.5279629230499268
+302783,MRK,1981-05-19,2.481579065322876
+302784,MRK,1981-05-20,2.448446989059448
+302785,MRK,1981-05-21,2.4252541065216064
+302786,MRK,1981-05-22,2.385495901107788
+302787,MRK,1981-05-26,2.402061939239502
+302788,MRK,1981-05-27,2.481579065322876
+302789,MRK,1981-05-28,2.580974102020264
+302790,MRK,1981-05-29,2.663804054260254
+302791,MRK,1981-06-01,2.7101891040802
+302792,MRK,1981-06-02,2.6604909896850586
+302793,MRK,1981-06-03,2.6604909896850586
+302794,MRK,1981-06-04,2.653865098953247
+302795,MRK,1981-06-05,2.6439249515533447
+302796,MRK,1981-06-08,2.64723801612854
+302797,MRK,1981-06-09,2.7135019302368164
+302798,MRK,1981-06-10,2.624046087265014
+302799,MRK,1981-06-11,2.633985042572021
+302800,MRK,1981-06-12,2.6406118869781494
+302801,MRK,1981-06-15,2.653865098953247
+302802,MRK,1981-06-16,2.6770570278167725
+302803,MRK,1981-06-17,2.670429944992065
+302804,MRK,1981-06-18,2.653865098953247
+302805,MRK,1981-06-19,2.6571779251098637
+302806,MRK,1981-06-22,2.6571779251098637
+302807,MRK,1981-06-23,2.64723801612854
+302808,MRK,1981-06-24,2.630671977996826
+302809,MRK,1981-06-25,2.630671977996826
+302810,MRK,1981-06-26,2.5710349082946777
+302811,MRK,1981-06-29,2.511396884918213
+302812,MRK,1981-06-30,2.451760053634644
+302813,MRK,1981-07-01,2.465013027191162
+302814,MRK,1981-07-02,2.451760053634644
+302815,MRK,1981-07-06,2.445133924484253
+302816,MRK,1981-07-07,2.445133924484253
+302817,MRK,1981-07-08,2.4153149127960205
+302818,MRK,1981-07-09,2.4252541065216064
+302819,MRK,1981-07-10,2.4318809509277344
+302820,MRK,1981-07-13,2.4120020866394043
+302821,MRK,1981-07-14,2.418627977371216
+302822,MRK,1981-07-15,2.385495901107788
+302823,MRK,1981-07-16,2.445133924484253
+302824,MRK,1981-07-17,2.51802396774292
+302825,MRK,1981-07-20,2.484891891479492
+302826,MRK,1981-07-21,2.4318809509277344
+302827,MRK,1981-07-22,2.382183074951172
+302828,MRK,1981-07-23,2.365617036819458
+302829,MRK,1981-07-24,2.4053750038146973
+302830,MRK,1981-07-27,2.4351940155029297
+302831,MRK,1981-07-28,2.4053750038146973
+302832,MRK,1981-07-29,2.385495901107788
+302833,MRK,1981-07-30,2.4252541065216064
+302834,MRK,1981-07-31,2.445133924484253
+302835,MRK,1981-08-03,2.455073118209839
+302836,MRK,1981-08-04,2.458385944366455
+302837,MRK,1981-08-05,2.4252541065216064
+302838,MRK,1981-08-06,2.3954360485076904
+302839,MRK,1981-08-07,2.3225460052490234
+302840,MRK,1981-08-10,2.3391120433807373
+302841,MRK,1981-08-11,2.372242927551269
+302842,MRK,1981-08-12,2.365617036819458
+302843,MRK,1981-08-13,2.2794740200042725
+302844,MRK,1981-08-14,2.2794740200042725
+302845,MRK,1981-08-17,2.1867051124572754
+302846,MRK,1981-08-18,2.22315001487732
+302847,MRK,1981-08-19,2.256282091140747
+302848,MRK,1981-08-20,2.2695350646972656
+302849,MRK,1981-08-21,2.226463079452514
+302850,MRK,1981-08-24,2.190017938613892
+302851,MRK,1981-08-25,2.213210105895996
+302852,MRK,1981-08-26,2.239716053009033
+302853,MRK,1981-08-27,2.226463079452514
+302854,MRK,1981-08-28,2.236402988433838
+302855,MRK,1981-08-31,2.226463079452514
+302856,MRK,1981-09-01,2.199958086013794
+302857,MRK,1981-09-02,2.199958086013794
+302858,MRK,1981-09-03,2.153573036193848
+302859,MRK,1981-09-04,2.153573036193848
+302860,MRK,1981-09-08,2.1734519004821777
+302861,MRK,1981-09-09,2.166826009750366
+302862,MRK,1981-09-10,2.1734519004821777
+302863,MRK,1981-09-11,2.1867051124572754
+302864,MRK,1981-09-14,2.176764965057373
+302865,MRK,1981-09-15,2.1502599716186523
+302866,MRK,1981-09-16,2.153573036193848
+302867,MRK,1981-09-17,2.140320062637329
+302868,MRK,1981-09-18,2.1436328887939453
+302869,MRK,1981-09-21,2.199958086013794
+302870,MRK,1981-09-22,2.2430291175842285
+302871,MRK,1981-09-23,2.239716053009033
+302872,MRK,1981-09-24,2.226463079452514
+302873,MRK,1981-09-25,2.18339204788208
+302874,MRK,1981-09-28,2.236402988433838
+302875,MRK,1981-09-29,2.239716053009033
+302876,MRK,1981-09-30,2.24965500831604
+302877,MRK,1981-10-01,2.2463419437408447
+302878,MRK,1981-10-02,2.166826009750366
+302879,MRK,1981-10-05,2.1303811073303223
+302880,MRK,1981-10-06,2.170139074325561
+302881,MRK,1981-10-07,2.236402988433838
+302882,MRK,1981-10-08,2.266221046447754
+302883,MRK,1981-10-09,2.2794740200042725
+302884,MRK,1981-10-12,2.2695350646972656
+302885,MRK,1981-10-13,2.2695350646972656
+302886,MRK,1981-10-14,2.229775905609131
+302887,MRK,1981-10-15,2.24965500831604
+302888,MRK,1981-10-16,2.176764965057373
+302889,MRK,1981-10-19,2.193331003189087
+302890,MRK,1981-10-20,2.190017938613892
+302891,MRK,1981-10-21,2.206583976745605
+302892,MRK,1981-10-22,2.206583976745605
+302893,MRK,1981-10-23,2.190017938613892
+302894,MRK,1981-10-26,2.18339204788208
+302895,MRK,1981-10-27,2.1867051124572754
+302896,MRK,1981-10-28,2.153573036193848
+302897,MRK,1981-10-29,2.0740559101104736
+302898,MRK,1981-10-30,2.1171278953552246
+302899,MRK,1981-11-02,2.137006998062134
+302900,MRK,1981-11-03,2.12044095993042
+302901,MRK,1981-11-04,2.0740559101104736
+302902,MRK,1981-11-05,2.054177045822144
+302903,MRK,1981-11-06,2.027672052383423
+302904,MRK,1981-11-09,2.067430019378662
+302905,MRK,1981-11-10,2.0906219482421875
+302906,MRK,1981-11-11,2.1105010509490967
+302907,MRK,1981-11-12,2.0906219482421875
+302908,MRK,1981-11-13,2.12044095993042
+302909,MRK,1981-11-16,2.10056209564209
+302910,MRK,1981-11-17,2.1336939334869385
+302911,MRK,1981-11-18,2.1270670890808105
+302912,MRK,1981-11-19,2.103874921798706
+302913,MRK,1981-11-20,2.1336939334869385
+302914,MRK,1981-11-23,2.1270670890808105
+302915,MRK,1981-11-24,2.170139074325561
+302916,MRK,1981-11-25,2.209897041320801
+302917,MRK,1981-11-27,2.2861011028289795
+302918,MRK,1981-11-30,2.2695350646972656
+302919,MRK,1981-12-01,2.24965500831604
+302920,MRK,1981-12-02,2.226463079452514
+302921,MRK,1981-12-03,2.213210105895996
+302922,MRK,1981-12-04,2.24965500831604
+302923,MRK,1981-12-07,2.2430291175842285
+302924,MRK,1981-12-08,2.2695350646972656
+302925,MRK,1981-12-09,2.289413928985596
+302926,MRK,1981-12-10,2.3258590698242188
+302927,MRK,1981-12-11,2.3225460052490234
+302928,MRK,1981-12-14,2.289413928985596
+302929,MRK,1981-12-15,2.2861011028289795
+302930,MRK,1981-12-16,2.2430291175842285
+302931,MRK,1981-12-17,2.256282091140747
+302932,MRK,1981-12-18,2.252969026565552
+302933,MRK,1981-12-21,2.239716053009033
+302934,MRK,1981-12-22,2.213210105895996
+302935,MRK,1981-12-23,2.193331003189087
+302936,MRK,1981-12-24,2.213210105895996
+302937,MRK,1981-12-28,2.2165238857269287
+302938,MRK,1981-12-29,2.2165238857269287
+302939,MRK,1981-12-30,2.239716053009033
+302940,MRK,1981-12-31,2.2463419437408447
+302941,MRK,1982-01-04,2.266221046447754
+302942,MRK,1982-01-05,2.22315001487732
+302943,MRK,1982-01-06,2.20327091217041
+302944,MRK,1982-01-07,2.199958086013794
+302945,MRK,1982-01-08,2.226463079452514
+302946,MRK,1982-01-11,2.1734519004821777
+302947,MRK,1982-01-12,2.163512945175171
+302948,MRK,1982-01-13,2.1303811073303223
+302949,MRK,1982-01-14,2.140320062637329
+302950,MRK,1982-01-15,2.146946907043457
+302951,MRK,1982-01-18,2.190017938613892
+302952,MRK,1982-01-19,2.1867051124572754
+302953,MRK,1982-01-20,2.18339204788208
+302954,MRK,1982-01-21,2.1867051124572754
+302955,MRK,1982-01-22,2.1436328887939453
+302956,MRK,1982-01-25,2.156886100769043
+302957,MRK,1982-01-26,2.176764965057373
+302958,MRK,1982-01-27,2.146946907043457
+302959,MRK,1982-01-28,2.206583976745605
+302960,MRK,1982-01-29,2.2430291175842285
+302961,MRK,1982-02-01,2.226463079452514
+302962,MRK,1982-02-02,2.226463079452514
+302963,MRK,1982-02-03,2.206583976745605
+302964,MRK,1982-02-04,2.199958086013794
+302965,MRK,1982-02-05,2.219836950302124
+302966,MRK,1982-02-08,2.193331003189087
+302967,MRK,1982-02-09,2.1867051124572754
+302968,MRK,1982-02-10,2.213210105895996
+302969,MRK,1982-02-11,2.219836950302124
+302970,MRK,1982-02-12,2.206583976745605
+302971,MRK,1982-02-16,2.229775905609131
+302972,MRK,1982-02-17,2.2430291175842285
+302973,MRK,1982-02-18,2.252969026565552
+302974,MRK,1982-02-19,2.256282091140747
+302975,MRK,1982-02-22,2.1800780296325684
+302976,MRK,1982-02-23,2.156886100769043
+302977,MRK,1982-02-24,2.1138150691986084
+302978,MRK,1982-02-25,2.1270670890808105
+302979,MRK,1982-02-26,2.083996057510376
+302980,MRK,1982-03-01,2.054177045822144
+302981,MRK,1982-03-02,2.004478931427002
+302982,MRK,1982-03-03,1.938215970993042
+302983,MRK,1982-03-04,1.895143985748291
+302984,MRK,1982-03-05,1.9083969593048096
+302985,MRK,1982-03-08,1.9017709493637085
+302986,MRK,1982-03-09,1.9282759428024288
+302987,MRK,1982-03-10,1.88851797580719
+302988,MRK,1982-03-11,1.8818910121917725
+302989,MRK,1982-03-12,1.885205030441284
+302990,MRK,1982-03-15,1.9150229692459104
+302991,MRK,1982-03-16,1.905084013938904
+302992,MRK,1982-03-17,1.905084013938904
+302993,MRK,1982-03-18,1.954782009124756
+302994,MRK,1982-03-19,1.9315890073776243
+302995,MRK,1982-03-22,1.961408019065857
+302996,MRK,1982-03-23,1.9812870025634768
+302997,MRK,1982-03-24,1.9746609926223757
+302998,MRK,1982-03-25,1.961408019065857
+302999,MRK,1982-03-26,1.9183369874954224
+303000,MRK,1982-03-29,1.8984570503234863
+303001,MRK,1982-03-30,1.9017709493637085
+303002,MRK,1982-03-31,1.9117100238800049
+303003,MRK,1982-04-01,1.9415290355682373
+303004,MRK,1982-04-02,1.9812870025634768
+303005,MRK,1982-04-05,1.9746609926223757
+303006,MRK,1982-04-06,1.9812870025634768
+303007,MRK,1982-04-07,1.9812870025634768
+303008,MRK,1982-04-08,1.9879130125045776
+303009,MRK,1982-04-12,1.9912270307540891
+303010,MRK,1982-04-13,1.951467990875244
+303011,MRK,1982-04-14,1.9183369874954224
+303012,MRK,1982-04-15,1.9083969593048096
+303013,MRK,1982-04-16,1.9713480472564695
+303014,MRK,1982-04-19,1.9812870025634768
+303015,MRK,1982-04-20,2.011106014251709
+303016,MRK,1982-04-21,2.027672052383423
+303017,MRK,1982-04-22,2.0243589878082275
+303018,MRK,1982-04-23,2.067430019378662
+303019,MRK,1982-04-26,2.064116954803467
+303020,MRK,1982-04-27,2.047550916671753
+303021,MRK,1982-04-28,2.0342979431152344
+303022,MRK,1982-04-29,2.0177319049835205
+303023,MRK,1982-04-30,2.027672052383423
+303024,MRK,1982-05-03,2.0376110076904297
+303025,MRK,1982-05-04,2.0342979431152344
+303026,MRK,1982-05-05,2.030985116958618
+303027,MRK,1982-05-06,2.0409250259399414
+303028,MRK,1982-05-07,2.027672052383423
+303029,MRK,1982-05-10,2.027672052383423
+303030,MRK,1982-05-11,2.0342979431152344
+303031,MRK,1982-05-12,2.0144190788269043
+303032,MRK,1982-05-13,1.9879130125045776
+303033,MRK,1982-05-14,1.9879130125045776
+303034,MRK,1982-05-17,1.9779740571975708
+303035,MRK,1982-05-18,1.968034029006958
+303036,MRK,1982-05-19,1.961408019065857
+303037,MRK,1982-05-20,1.951467990875244
+303038,MRK,1982-05-21,1.961408019065857
+303039,MRK,1982-05-24,1.9647209644317627
+303040,MRK,1982-05-25,1.9746609926223757
+303041,MRK,1982-05-26,1.9315890073776243
+303042,MRK,1982-05-27,1.9216500520706177
+303043,MRK,1982-05-28,1.9216500520706177
+303044,MRK,1982-06-01,1.895143985748291
+303045,MRK,1982-06-02,1.9083969593048096
+303046,MRK,1982-06-03,1.9415290355682373
+303047,MRK,1982-06-04,1.9249629974365237
+303048,MRK,1982-06-07,1.9282759428024288
+303049,MRK,1982-06-08,1.9349019527435305
+303050,MRK,1982-06-09,1.9216500520706177
+303051,MRK,1982-06-10,1.9183369874954224
+303052,MRK,1982-06-11,1.9349019527435305
+303053,MRK,1982-06-14,1.905084013938904
+303054,MRK,1982-06-15,1.8752650022506716
+303055,MRK,1982-06-16,1.8056880235672
+303056,MRK,1982-06-17,1.8090009689331052
+303057,MRK,1982-06-18,1.8090009689331052
+303058,MRK,1982-06-21,1.8123140335083008
+303059,MRK,1982-06-22,1.8189409971237185
+303060,MRK,1982-06-23,1.8520729541778564
+303061,MRK,1982-06-24,1.8421330451965328
+303062,MRK,1982-06-25,1.8090009689331052
+303063,MRK,1982-06-28,1.8189409971237185
+303064,MRK,1982-06-29,1.8156280517578125
+303065,MRK,1982-06-30,1.7891219854354858
+303066,MRK,1982-07-01,1.736111044883728
+303067,MRK,1982-07-02,1.7394239902496338
+303068,MRK,1982-07-06,1.7493640184402466
+303069,MRK,1982-07-07,1.729485034942627
+303070,MRK,1982-07-08,1.78580904006958
+303071,MRK,1982-07-09,1.78580904006958
+303072,MRK,1982-07-12,1.7758690118789673
+303073,MRK,1982-07-13,1.772555947303772
+303074,MRK,1982-07-14,1.7758690118789673
+303075,MRK,1982-07-15,1.7758690118789673
+303076,MRK,1982-07-16,1.78580904006958
+303077,MRK,1982-07-19,1.7990620136260986
+303078,MRK,1982-07-20,1.8818910121917725
+303079,MRK,1982-07-21,1.8421330451965328
+303080,MRK,1982-07-22,1.855386018753052
+303081,MRK,1982-07-23,1.8620120286941528
+303082,MRK,1982-07-26,1.828879952430725
+303083,MRK,1982-07-27,1.828879952430725
+303084,MRK,1982-07-28,1.8255670070648196
+303085,MRK,1982-07-29,1.845445990562439
+303086,MRK,1982-07-30,1.8520729541778564
+303087,MRK,1982-08-02,1.88851797580719
+303088,MRK,1982-08-03,1.855386018753052
+303089,MRK,1982-08-04,1.7990620136260986
+303090,MRK,1982-08-05,1.7593029737472534
+303091,MRK,1982-08-06,1.7493640184402466
+303092,MRK,1982-08-09,1.7327979803085327
+303093,MRK,1982-08-10,1.7593029737472534
+303094,MRK,1982-08-11,1.742737054824829
+303095,MRK,1982-08-12,1.7162319421768188
+303096,MRK,1982-08-13,1.7029789686203003
+303097,MRK,1982-08-16,1.736111044883728
+303098,MRK,1982-08-17,1.7990620136260986
+303099,MRK,1982-08-18,1.828879952430725
+303100,MRK,1982-08-19,1.8056880235672
+303101,MRK,1982-08-20,1.885205030441284
+303102,MRK,1982-08-23,1.9713480472564695
+303103,MRK,1982-08-24,1.9282759428024288
+303104,MRK,1982-08-25,1.9216500520706177
+303105,MRK,1982-08-26,1.961408019065857
+303106,MRK,1982-08-27,1.9647209644317627
+303107,MRK,1982-08-30,1.9845999479293823
+303108,MRK,1982-08-31,2.0177319049835205
+303109,MRK,1982-09-01,2.0243589878082275
+303110,MRK,1982-09-02,2.021044969558716
+303111,MRK,1982-09-03,2.0806829929351807
+303112,MRK,1982-09-07,2.0707430839538574
+303113,MRK,1982-09-08,2.087308883666992
+303114,MRK,1982-09-09,2.050863981246948
+303115,MRK,1982-09-10,2.0442380905151367
+303116,MRK,1982-09-13,2.067430019378662
+303117,MRK,1982-09-14,2.1336939334869385
+303118,MRK,1982-09-15,2.1436328887939453
+303119,MRK,1982-09-16,2.140320062637329
+303120,MRK,1982-09-17,2.054177045822144
+303121,MRK,1982-09-20,2.0773699283599854
+303122,MRK,1982-09-21,2.1303811073303223
+303123,MRK,1982-09-22,2.140320062637329
+303124,MRK,1982-09-23,2.1336939334869385
+303125,MRK,1982-09-24,2.1237540245056152
+303126,MRK,1982-09-27,2.1270670890808105
+303127,MRK,1982-09-28,2.1270670890808105
+303128,MRK,1982-09-29,2.1138150691986084
+303129,MRK,1982-09-30,2.0707430839538574
+303130,MRK,1982-10-01,2.083996057510376
+303131,MRK,1982-10-04,2.0608038902282715
+303132,MRK,1982-10-05,2.0077929496765137
+303133,MRK,1982-10-06,2.093935966491699
+303134,MRK,1982-10-07,2.146946907043457
+303135,MRK,1982-10-08,2.1336939334869385
+303136,MRK,1982-10-11,2.1867051124572754
+303137,MRK,1982-10-12,2.18339204788208
+303138,MRK,1982-10-13,2.2993528842926025
+303139,MRK,1982-10-14,2.219836950302124
+303140,MRK,1982-10-15,2.233088970184326
+303141,MRK,1982-10-18,2.1966440677642822
+303142,MRK,1982-10-19,2.1867051124572754
+303143,MRK,1982-10-20,2.193331003189087
+303144,MRK,1982-10-21,2.1966440677642822
+303145,MRK,1982-10-22,2.1867051124572754
+303146,MRK,1982-10-25,2.1336939334869385
+303147,MRK,1982-10-26,2.146946907043457
+303148,MRK,1982-10-27,2.1734519004821777
+303149,MRK,1982-10-28,2.137006998062134
+303150,MRK,1982-10-29,2.1336939334869385
+303151,MRK,1982-11-01,2.1270670890808105
+303152,MRK,1982-11-02,2.12044095993042
+303153,MRK,1982-11-03,2.1867051124572754
+303154,MRK,1982-11-04,2.160198926925659
+303155,MRK,1982-11-05,2.160198926925659
+303156,MRK,1982-11-08,2.1867051124572754
+303157,MRK,1982-11-09,2.20327091217041
+303158,MRK,1982-11-10,2.239716053009033
+303159,MRK,1982-11-11,2.266221046447754
+303160,MRK,1982-11-12,2.266221046447754
+303161,MRK,1982-11-15,2.272847890853882
+303162,MRK,1982-11-16,2.226463079452514
+303163,MRK,1982-11-17,2.252969026565552
+303164,MRK,1982-11-18,2.233088970184326
+303165,MRK,1982-11-19,2.199958086013794
+303166,MRK,1982-11-22,2.1734519004821777
+303167,MRK,1982-11-23,2.1336939334869385
+303168,MRK,1982-11-24,2.1303811073303223
+303169,MRK,1982-11-26,2.103874921798706
+303170,MRK,1982-11-29,2.12044095993042
+303171,MRK,1982-11-30,2.193331003189087
+303172,MRK,1982-12-01,2.1270670890808105
+303173,MRK,1982-12-02,2.163512945175171
+303174,MRK,1982-12-03,2.146946907043457
+303175,MRK,1982-12-06,2.252969026565552
+303176,MRK,1982-12-07,2.24965500831604
+303177,MRK,1982-12-08,2.2794740200042725
+303178,MRK,1982-12-09,2.2794740200042725
+303179,MRK,1982-12-10,2.266221046447754
+303180,MRK,1982-12-13,2.252969026565552
+303181,MRK,1982-12-14,2.233088970184326
+303182,MRK,1982-12-15,2.153573036193848
+303183,MRK,1982-12-16,2.176764965057373
+303184,MRK,1982-12-17,2.229775905609131
+303185,MRK,1982-12-20,2.2430291175842285
+303186,MRK,1982-12-21,2.2993528842926025
+303187,MRK,1982-12-22,2.309293031692505
+303188,MRK,1982-12-23,2.3126060962677
+303189,MRK,1982-12-27,2.3258590698242188
+303190,MRK,1982-12-28,2.272847890853882
+303191,MRK,1982-12-29,2.2861011028289795
+303192,MRK,1982-12-30,2.266221046447754
+303193,MRK,1982-12-31,2.2430291175842285
+303194,MRK,1983-01-03,2.226463079452514
+303195,MRK,1983-01-04,2.2463419437408447
+303196,MRK,1983-01-05,2.276160955429077
+303197,MRK,1983-01-06,2.3258590698242188
+303198,MRK,1983-01-07,2.2993528842926025
+303199,MRK,1983-01-10,2.302665948867798
+303200,MRK,1983-01-11,2.289413928985596
+303201,MRK,1983-01-12,2.2629079818725586
+303202,MRK,1983-01-13,2.239716053009033
+303203,MRK,1983-01-14,2.2695350646972656
+303204,MRK,1983-01-17,2.3159189224243164
+303205,MRK,1983-01-18,2.3324849605560303
+303206,MRK,1983-01-19,2.3424251079559326
+303207,MRK,1983-01-20,2.3357980251312256
+303208,MRK,1983-01-21,2.309293031692505
+303209,MRK,1983-01-24,2.266221046447754
+303210,MRK,1983-01-25,2.282787084579468
+303211,MRK,1983-01-26,2.252969026565552
+303212,MRK,1983-01-27,2.2861011028289795
+303213,MRK,1983-01-28,2.2794740200042725
+303214,MRK,1983-01-31,2.272847890853882
+303215,MRK,1983-02-01,2.256282091140747
+303216,MRK,1983-02-02,2.252969026565552
+303217,MRK,1983-02-03,2.226463079452514
+303218,MRK,1983-02-04,2.252969026565552
+303219,MRK,1983-02-07,2.2794740200042725
+303220,MRK,1983-02-08,2.252969026565552
+303221,MRK,1983-02-09,2.209897041320801
+303222,MRK,1983-02-10,2.1800780296325684
+303223,MRK,1983-02-11,2.1734519004821777
+303224,MRK,1983-02-14,2.1867051124572754
+303225,MRK,1983-02-15,2.226463079452514
+303226,MRK,1983-02-16,2.252969026565552
+303227,MRK,1983-02-17,2.20327091217041
+303228,MRK,1983-02-18,2.1966440677642822
+303229,MRK,1983-02-22,2.1867051124572754
+303230,MRK,1983-02-23,2.1966440677642822
+303231,MRK,1983-02-24,2.252969026565552
+303232,MRK,1983-02-25,2.24965500831604
+303233,MRK,1983-02-28,2.219836950302124
+303234,MRK,1983-03-01,2.233088970184326
+303235,MRK,1983-03-02,2.2861011028289795
+303236,MRK,1983-03-03,2.309293031692505
+303237,MRK,1983-03-04,2.3258590698242188
+303238,MRK,1983-03-07,2.3324849605560303
+303239,MRK,1983-03-08,2.3126060962677
+303240,MRK,1983-03-09,2.3258590698242188
+303241,MRK,1983-03-10,2.3159189224243164
+303242,MRK,1983-03-11,2.3159189224243164
+303243,MRK,1983-03-14,2.289413928985596
+303244,MRK,1983-03-15,2.2861011028289795
+303245,MRK,1983-03-16,2.272847890853882
+303246,MRK,1983-03-17,2.2629079818725586
+303247,MRK,1983-03-18,2.226463079452514
+303248,MRK,1983-03-21,2.2430291175842285
+303249,MRK,1983-03-22,2.2695350646972656
+303250,MRK,1983-03-23,2.266221046447754
+303251,MRK,1983-03-24,2.2993528842926025
+303252,MRK,1983-03-25,2.2595949172973637
+303253,MRK,1983-03-28,2.233088970184326
+303254,MRK,1983-03-29,2.252969026565552
+303255,MRK,1983-03-30,2.2794740200042725
+303256,MRK,1983-03-31,2.24965500831604
+303257,MRK,1983-04-04,2.252969026565552
+303258,MRK,1983-04-05,2.239716053009033
+303259,MRK,1983-04-06,2.206583976745605
+303260,MRK,1983-04-07,2.199958086013794
+303261,MRK,1983-04-08,2.1966440677642822
+303262,MRK,1983-04-11,2.22315001487732
+303263,MRK,1983-04-12,2.213210105895996
+303264,MRK,1983-04-13,2.193331003189087
+303265,MRK,1983-04-14,2.193331003189087
+303266,MRK,1983-04-15,2.193331003189087
+303267,MRK,1983-04-18,2.22315001487732
+303268,MRK,1983-04-19,2.219836950302124
+303269,MRK,1983-04-20,2.219836950302124
+303270,MRK,1983-04-21,2.219836950302124
+303271,MRK,1983-04-22,2.252969026565552
+303272,MRK,1983-04-25,2.252969026565552
+303273,MRK,1983-04-26,2.2993528842926025
+303274,MRK,1983-04-27,2.385495901107788
+303275,MRK,1983-04-28,2.441819906234741
+303276,MRK,1983-04-29,2.5047709941864014
+303277,MRK,1983-05-02,2.4782650470733643
+303278,MRK,1983-05-03,2.484891891479492
+303279,MRK,1983-05-04,2.4782650470733643
+303280,MRK,1983-05-05,2.4782650470733643
+303281,MRK,1983-05-06,2.461699962615967
+303282,MRK,1983-05-09,2.4120020866394043
+303283,MRK,1983-05-10,2.4120020866394043
+303284,MRK,1983-05-11,2.4120020866394043
+303285,MRK,1983-05-12,2.4351940155029297
+303286,MRK,1983-05-13,2.4053750038146973
+303287,MRK,1983-05-16,2.365617036819458
+303288,MRK,1983-05-17,2.3391120433807373
+303289,MRK,1983-05-18,2.3391120433807373
+303290,MRK,1983-05-19,2.292726993560791
+303291,MRK,1983-05-20,2.329171895980835
+303292,MRK,1983-05-23,2.345737934112549
+303293,MRK,1983-05-24,2.3589909076690674
+303294,MRK,1983-05-25,2.3324849605560303
+303295,MRK,1983-05-26,2.3126060962677
+303296,MRK,1983-05-27,2.3126060962677
+303297,MRK,1983-05-31,2.2794740200042725
+303298,MRK,1983-06-01,2.2595949172973637
+303299,MRK,1983-06-02,2.2629079818725586
+303300,MRK,1983-06-03,2.2463419437408447
+303301,MRK,1983-06-06,2.2430291175842285
+303302,MRK,1983-06-07,2.229775905609131
+303303,MRK,1983-06-08,2.226463079452514
+303304,MRK,1983-06-09,2.2595949172973637
+303305,MRK,1983-06-10,2.2430291175842285
+303306,MRK,1983-06-13,2.256282091140747
+303307,MRK,1983-06-14,2.272847890853882
+303308,MRK,1983-06-15,2.252969026565552
+303309,MRK,1983-06-16,2.2695350646972656
+303310,MRK,1983-06-17,2.2695350646972656
+303311,MRK,1983-06-20,2.2629079818725586
+303312,MRK,1983-06-21,2.3126060962677
+303313,MRK,1983-06-22,2.3059799671173096
+303314,MRK,1983-06-23,2.3324849605560303
+303315,MRK,1983-06-24,2.418627977371216
+303316,MRK,1983-06-27,2.402061939239502
+303317,MRK,1983-06-28,2.4120020866394043
+303318,MRK,1983-06-29,2.421941041946411
+303319,MRK,1983-06-30,2.461699962615967
+303320,MRK,1983-07-01,2.491518020629883
+303321,MRK,1983-07-05,2.465013027191162
+303322,MRK,1983-07-06,2.4782650470733643
+303323,MRK,1983-07-07,2.49814510345459
+303324,MRK,1983-07-08,2.481579065322876
+303325,MRK,1983-07-11,2.4716389179229736
+303326,MRK,1983-07-12,2.428567886352539
+303327,MRK,1983-07-13,2.385495901107788
+303328,MRK,1983-07-14,2.3954360485076904
+303329,MRK,1983-07-15,2.3888089656829834
+303330,MRK,1983-07-18,2.382183074951172
+303331,MRK,1983-07-19,2.451760053634644
+303332,MRK,1983-07-20,2.551156044006348
+303333,MRK,1983-07-21,2.551156044006348
+303334,MRK,1983-07-22,2.604166984558105
+303335,MRK,1983-07-25,2.587600946426392
+303336,MRK,1983-07-26,2.604166984558105
+303337,MRK,1983-07-27,2.56440806388855
+303338,MRK,1983-07-28,2.5412158966064453
+303339,MRK,1983-07-29,2.484891891479492
+303340,MRK,1983-08-01,2.501457929611206
+303341,MRK,1983-08-02,2.534590005874634
+303342,MRK,1983-08-03,2.5246500968933105
+303343,MRK,1983-08-04,2.4782650470733643
+303344,MRK,1983-08-05,2.481579065322876
+303345,MRK,1983-08-08,2.461699962615967
+303346,MRK,1983-08-09,2.458385944366455
+303347,MRK,1983-08-10,2.474951982498169
+303348,MRK,1983-08-11,2.51802396774292
+303349,MRK,1983-08-12,2.557781934738159
+303350,MRK,1983-08-15,2.537903070449829
+303351,MRK,1983-08-16,2.511396884918213
+303352,MRK,1983-08-17,2.580974102020264
+303353,MRK,1983-08-18,2.574347972869873
+303354,MRK,1983-08-19,2.574347972869873
+303355,MRK,1983-08-22,2.551156044006348
+303356,MRK,1983-08-23,2.5246500968933105
+303357,MRK,1983-08-24,2.5213370323181152
+303358,MRK,1983-08-25,2.5279629230499268
+303359,MRK,1983-08-26,2.557781934738159
+303360,MRK,1983-08-29,2.547842025756836
+303361,MRK,1983-08-30,2.557781934738159
+303362,MRK,1983-08-31,2.554469108581543
+303363,MRK,1983-09-01,2.4318809509277344
+303364,MRK,1983-09-02,2.445133924484253
+303365,MRK,1983-09-06,2.441819906234741
+303366,MRK,1983-09-07,2.441819906234741
+303367,MRK,1983-09-08,2.438507080078125
+303368,MRK,1983-09-09,2.418627977371216
+303369,MRK,1983-09-12,2.408689022064209
+303370,MRK,1983-09-13,2.418627977371216
+303371,MRK,1983-09-14,2.445133924484253
+303372,MRK,1983-09-15,2.3987491130828857
+303373,MRK,1983-09-16,2.445133924484253
+303374,MRK,1983-09-19,2.481579065322876
+303375,MRK,1983-09-20,2.5080840587615967
+303376,MRK,1983-09-21,2.49814510345459
+303377,MRK,1983-09-22,2.51802396774292
+303378,MRK,1983-09-23,2.5147109031677246
+303379,MRK,1983-09-26,2.5942270755767822
+303380,MRK,1983-09-27,2.5445289611816406
+303381,MRK,1983-09-28,2.551156044006348
+303382,MRK,1983-09-29,2.557781934738159
+303383,MRK,1983-09-30,2.557781934738159
+303384,MRK,1983-10-03,2.5776610374450684
+303385,MRK,1983-10-04,2.6008529663085938
+303386,MRK,1983-10-05,2.650551080703736
+303387,MRK,1983-10-06,2.6869959831237797
+303388,MRK,1983-10-07,2.703562021255493
+303389,MRK,1983-10-10,2.726754903793335
+303390,MRK,1983-10-11,2.6571779251098637
+303391,MRK,1983-10-12,2.650551080703736
+303392,MRK,1983-10-13,2.683682918548584
+303393,MRK,1983-10-14,2.736694097518921
+303394,MRK,1983-10-17,2.763200044631958
+303395,MRK,1983-10-18,2.7135019302368164
+303396,MRK,1983-10-19,2.673743963241577
+303397,MRK,1983-10-20,2.6770570278167725
+303398,MRK,1983-10-21,2.6969358921051025
+303399,MRK,1983-10-24,2.667117118835449
+303400,MRK,1983-10-25,2.670429944992065
+303401,MRK,1983-10-26,2.6770570278167725
+303402,MRK,1983-10-27,2.6439249515533447
+303403,MRK,1983-10-28,2.494831085205078
+303404,MRK,1983-10-31,2.537903070449829
+303405,MRK,1983-11-01,2.610793113708496
+303406,MRK,1983-11-02,2.580974102020264
+303407,MRK,1983-11-03,2.5710349082946777
+303408,MRK,1983-11-04,2.5279629230499268
+303409,MRK,1983-11-07,2.534590005874634
+303410,MRK,1983-11-08,2.554469108581543
+303411,MRK,1983-11-09,2.574347972869873
+303412,MRK,1983-11-10,2.5842878818511963
+303413,MRK,1983-11-11,2.604166984558105
+303414,MRK,1983-11-14,2.624046087265014
+303415,MRK,1983-11-15,2.617419004440308
+303416,MRK,1983-11-16,2.617419004440308
+303417,MRK,1983-11-17,2.5975399017333984
+303418,MRK,1983-11-18,2.590914011001587
+303419,MRK,1983-11-21,2.5975399017333984
+303420,MRK,1983-11-22,2.6008529663085938
+303421,MRK,1983-11-23,2.580974102020264
+303422,MRK,1983-11-25,2.5942270755767822
+303423,MRK,1983-11-28,2.5942270755767822
+303424,MRK,1983-11-29,2.607480049133301
+303425,MRK,1983-11-30,2.590914011001587
+303426,MRK,1983-12-01,2.557781934738159
+303427,MRK,1983-12-02,2.49814510345459
+303428,MRK,1983-12-05,2.458385944366455
+303429,MRK,1983-12-06,2.474951982498169
+303430,MRK,1983-12-07,2.484891891479492
+303431,MRK,1983-12-08,2.465013027191162
+303432,MRK,1983-12-09,2.451760053634644
+303433,MRK,1983-12-12,2.451760053634644
+303434,MRK,1983-12-13,2.4351940155029297
+303435,MRK,1983-12-14,2.418627977371216
+303436,MRK,1983-12-15,2.3987491130828857
+303437,MRK,1983-12-16,2.3987491130828857
+303438,MRK,1983-12-19,2.4318809509277344
+303439,MRK,1983-12-20,2.4252541065216064
+303440,MRK,1983-12-21,2.418627977371216
+303441,MRK,1983-12-22,2.4053750038146973
+303442,MRK,1983-12-23,2.349050998687744
+303443,MRK,1983-12-27,2.392122983932495
+303444,MRK,1983-12-28,2.392122983932495
+303445,MRK,1983-12-29,2.3888089656829834
+303446,MRK,1983-12-30,2.3954360485076904
+303447,MRK,1984-01-03,2.3954360485076904
+303448,MRK,1984-01-04,2.392122983932495
+303449,MRK,1984-01-05,2.4252541065216064
+303450,MRK,1984-01-06,2.4153149127960205
+303451,MRK,1984-01-09,2.3888089656829834
+303452,MRK,1984-01-10,2.3623039722442627
+303453,MRK,1984-01-11,2.3424251079559326
+303454,MRK,1984-01-12,2.3589909076690674
+303455,MRK,1984-01-13,2.3689301013946533
+303456,MRK,1984-01-16,2.378870010375977
+303457,MRK,1984-01-17,2.382183074951172
+303458,MRK,1984-01-18,2.392122983932495
+303459,MRK,1984-01-19,2.3888089656829834
+303460,MRK,1984-01-20,2.382183074951172
+303461,MRK,1984-01-23,2.345737934112549
+303462,MRK,1984-01-24,2.3523640632629395
+303463,MRK,1984-01-25,2.3589909076690674
+303464,MRK,1984-01-26,2.372242927551269
+303465,MRK,1984-01-27,2.372242927551269
+303466,MRK,1984-01-30,2.3589909076690674
+303467,MRK,1984-01-31,2.3424251079559326
+303468,MRK,1984-02-01,2.319231986999512
+303469,MRK,1984-02-02,2.3689301013946533
+303470,MRK,1984-02-03,2.418627977371216
+303471,MRK,1984-02-06,2.4120020866394043
+303472,MRK,1984-02-07,2.4318809509277344
+303473,MRK,1984-02-08,2.3391120433807373
+303474,MRK,1984-02-09,2.3391120433807373
+303475,MRK,1984-02-10,2.3391120433807373
+303476,MRK,1984-02-13,2.345737934112549
+303477,MRK,1984-02-14,2.4053750038146973
+303478,MRK,1984-02-15,2.438507080078125
+303479,MRK,1984-02-16,2.4252541065216064
+303480,MRK,1984-02-17,2.4153149127960205
+303481,MRK,1984-02-21,2.4053750038146973
+303482,MRK,1984-02-22,2.385495901107788
+303483,MRK,1984-02-23,2.392122983932495
+303484,MRK,1984-02-24,2.4153149127960205
+303485,MRK,1984-02-27,2.481579065322876
+303486,MRK,1984-02-28,2.461699962615967
+303487,MRK,1984-02-29,2.494831085205078
+303488,MRK,1984-03-01,2.484891891479492
+303489,MRK,1984-03-02,2.5445289611816406
+303490,MRK,1984-03-05,2.51802396774292
+303491,MRK,1984-03-06,2.438507080078125
+303492,MRK,1984-03-07,2.4351940155029297
+303493,MRK,1984-03-08,2.451760053634644
+303494,MRK,1984-03-09,2.441819906234741
+303495,MRK,1984-03-12,2.4053750038146973
+303496,MRK,1984-03-13,2.4716389179229736
+303497,MRK,1984-03-14,2.4683260917663574
+303498,MRK,1984-03-15,2.4716389179229736
+303499,MRK,1984-03-16,2.484891891479492
+303500,MRK,1984-03-19,2.458385944366455
+303501,MRK,1984-03-20,2.458385944366455
+303502,MRK,1984-03-21,2.438507080078125
+303503,MRK,1984-03-22,2.4252541065216064
+303504,MRK,1984-03-23,2.4153149127960205
+303505,MRK,1984-03-26,2.4351940155029297
+303506,MRK,1984-03-27,2.445133924484253
+303507,MRK,1984-03-28,2.491518020629883
+303508,MRK,1984-03-29,2.4716389179229736
+303509,MRK,1984-03-30,2.494831085205078
+303510,MRK,1984-04-02,2.4716389179229736
+303511,MRK,1984-04-03,2.51802396774292
+303512,MRK,1984-04-04,2.49814510345459
+303513,MRK,1984-04-05,2.455073118209839
+303514,MRK,1984-04-06,2.458385944366455
+303515,MRK,1984-04-09,2.4782650470733643
+303516,MRK,1984-04-10,2.484891891479492
+303517,MRK,1984-04-11,2.4716389179229736
+303518,MRK,1984-04-12,2.5147109031677246
+303519,MRK,1984-04-13,2.5279629230499268
+303520,MRK,1984-04-16,2.557781934738159
+303521,MRK,1984-04-17,2.5710349082946777
+303522,MRK,1984-04-18,2.5610949993133545
+303523,MRK,1984-04-19,2.5710349082946777
+303524,MRK,1984-04-23,2.5312769412994385
+303525,MRK,1984-04-24,2.49814510345459
+303526,MRK,1984-04-25,2.481579065322876
+303527,MRK,1984-04-26,2.484891891479492
+303528,MRK,1984-04-27,2.438507080078125
+303529,MRK,1984-04-30,2.438507080078125
+303530,MRK,1984-05-01,2.441819906234741
+303531,MRK,1984-05-02,2.418627977371216
+303532,MRK,1984-05-03,2.4120020866394043
+303533,MRK,1984-05-04,2.385495901107788
+303534,MRK,1984-05-07,2.378870010375977
+303535,MRK,1984-05-08,2.408689022064209
+303536,MRK,1984-05-09,2.385495901107788
+303537,MRK,1984-05-10,2.4120020866394043
+303538,MRK,1984-05-11,2.3954360485076904
+303539,MRK,1984-05-14,2.408689022064209
+303540,MRK,1984-05-15,2.4153149127960205
+303541,MRK,1984-05-16,2.4318809509277344
+303542,MRK,1984-05-17,2.421941041946411
+303543,MRK,1984-05-18,2.378870010375977
+303544,MRK,1984-05-21,2.382183074951172
+303545,MRK,1984-05-22,2.365617036819458
+303546,MRK,1984-05-23,2.3689301013946533
+303547,MRK,1984-05-24,2.3324849605560303
+303548,MRK,1984-05-25,2.3126060962677
+303549,MRK,1984-05-29,2.2794740200042725
+303550,MRK,1984-05-30,2.213210105895996
+303551,MRK,1984-05-31,2.2629079818725586
+303552,MRK,1984-06-01,2.3424251079559326
+303553,MRK,1984-06-04,2.355676889419556
+303554,MRK,1984-06-05,2.345737934112549
+303555,MRK,1984-06-06,2.365617036819458
+303556,MRK,1984-06-07,2.355676889419556
+303557,MRK,1984-06-08,2.3689301013946533
+303558,MRK,1984-06-11,2.345737934112549
+303559,MRK,1984-06-12,2.3258590698242188
+303560,MRK,1984-06-13,2.372242927551269
+303561,MRK,1984-06-14,2.385495901107788
+303562,MRK,1984-06-15,2.3888089656829834
+303563,MRK,1984-06-18,2.408689022064209
+303564,MRK,1984-06-19,2.4053750038146973
+303565,MRK,1984-06-20,2.4053750038146973
+303566,MRK,1984-06-21,2.441819906234741
+303567,MRK,1984-06-22,2.448446989059448
+303568,MRK,1984-06-25,2.441819906234741
+303569,MRK,1984-06-26,2.4318809509277344
+303570,MRK,1984-06-27,2.4351940155029297
+303571,MRK,1984-06-28,2.4351940155029297
+303572,MRK,1984-06-29,2.451760053634644
+303573,MRK,1984-07-02,2.4120020866394043
+303574,MRK,1984-07-03,2.4252541065216064
+303575,MRK,1984-07-05,2.3987491130828857
+303576,MRK,1984-07-06,2.385495901107788
+303577,MRK,1984-07-09,2.4053750038146973
+303578,MRK,1984-07-10,2.282787084579468
+303579,MRK,1984-07-11,2.233088970184326
+303580,MRK,1984-07-12,2.229775905609131
+303581,MRK,1984-07-13,2.2463419437408447
+303582,MRK,1984-07-16,2.24965500831604
+303583,MRK,1984-07-17,2.2595949172973637
+303584,MRK,1984-07-18,2.206583976745605
+303585,MRK,1984-07-19,2.1336939334869385
+303586,MRK,1984-07-20,2.12044095993042
+303587,MRK,1984-07-23,2.1138150691986084
+303588,MRK,1984-07-24,2.1171278953552246
+303589,MRK,1984-07-25,2.1270670890808105
+303590,MRK,1984-07-26,2.170139074325561
+303591,MRK,1984-07-27,2.1867051124572754
+303592,MRK,1984-07-30,2.190017938613892
+303593,MRK,1984-07-31,2.20327091217041
+303594,MRK,1984-08-01,2.22315001487732
+303595,MRK,1984-08-02,2.276160955429077
+303596,MRK,1984-08-03,2.345737934112549
+303597,MRK,1984-08-06,2.3225460052490234
+303598,MRK,1984-08-07,2.319231986999512
+303599,MRK,1984-08-08,2.282787084579468
+303600,MRK,1984-08-09,2.2960400581359863
+303601,MRK,1984-08-10,2.302665948867798
+303602,MRK,1984-08-13,2.3159189224243164
+303603,MRK,1984-08-14,2.292726993560791
+303604,MRK,1984-08-15,2.2794740200042725
+303605,MRK,1984-08-16,2.302665948867798
+303606,MRK,1984-08-17,2.2993528842926025
+303607,MRK,1984-08-20,2.289413928985596
+303608,MRK,1984-08-21,2.2993528842926025
+303609,MRK,1984-08-22,2.276160955429077
+303610,MRK,1984-08-23,2.2463419437408447
+303611,MRK,1984-08-24,2.229775905609131
+303612,MRK,1984-08-27,2.219836950302124
+303613,MRK,1984-08-28,2.229775905609131
+303614,MRK,1984-08-29,2.236402988433838
+303615,MRK,1984-08-30,2.229775905609131
+303616,MRK,1984-08-31,2.22315001487732
+303617,MRK,1984-09-04,2.193331003189087
+303618,MRK,1984-09-05,2.166826009750366
+303619,MRK,1984-09-06,2.190017938613892
+303620,MRK,1984-09-07,2.213210105895996
+303621,MRK,1984-09-10,2.199958086013794
+303622,MRK,1984-09-11,2.206583976745605
+303623,MRK,1984-09-12,2.206583976745605
+303624,MRK,1984-09-13,2.2595949172973637
+303625,MRK,1984-09-14,2.272847890853882
+303626,MRK,1984-09-17,2.276160955429077
+303627,MRK,1984-09-18,2.256282091140747
+303628,MRK,1984-09-19,2.233088970184326
+303629,MRK,1984-09-20,2.239716053009033
+303630,MRK,1984-09-21,2.1734519004821777
+303631,MRK,1984-09-24,2.206583976745605
+303632,MRK,1984-09-25,2.206583976745605
+303633,MRK,1984-09-26,2.1966440677642822
+303634,MRK,1984-09-27,2.20327091217041
+303635,MRK,1984-09-28,2.190017938613892
+303636,MRK,1984-10-01,2.209897041320801
+303637,MRK,1984-10-02,2.209897041320801
+303638,MRK,1984-10-03,2.226463079452514
+303639,MRK,1984-10-04,2.2463419437408447
+303640,MRK,1984-10-05,2.1867051124572754
+303641,MRK,1984-10-08,2.1336939334869385
+303642,MRK,1984-10-09,2.1270670890808105
+303643,MRK,1984-10-10,2.153573036193848
+303644,MRK,1984-10-11,2.156886100769043
+303645,MRK,1984-10-12,2.156886100769043
+303646,MRK,1984-10-15,2.160198926925659
+303647,MRK,1984-10-16,2.1734519004821777
+303648,MRK,1984-10-17,2.219836950302124
+303649,MRK,1984-10-18,2.252969026565552
+303650,MRK,1984-10-19,2.3059799671173096
+303651,MRK,1984-10-22,2.2861011028289795
+303652,MRK,1984-10-23,2.309293031692505
+303653,MRK,1984-10-24,2.302665948867798
+303654,MRK,1984-10-25,2.2463419437408447
+303655,MRK,1984-10-26,2.256282091140747
+303656,MRK,1984-10-29,2.24965500831604
+303657,MRK,1984-10-30,2.2960400581359863
+303658,MRK,1984-10-31,2.2993528842926025
+303659,MRK,1984-11-01,2.329171895980835
+303660,MRK,1984-11-02,2.349050998687744
+303661,MRK,1984-11-05,2.3523640632629395
+303662,MRK,1984-11-06,2.365617036819458
+303663,MRK,1984-11-07,2.349050998687744
+303664,MRK,1984-11-08,2.3357980251312256
+303665,MRK,1984-11-09,2.3126060962677
+303666,MRK,1984-11-12,2.3059799671173096
+303667,MRK,1984-11-13,2.266221046447754
+303668,MRK,1984-11-14,2.2794740200042725
+303669,MRK,1984-11-15,2.289413928985596
+303670,MRK,1984-11-16,2.2595949172973637
+303671,MRK,1984-11-19,2.276160955429077
+303672,MRK,1984-11-20,2.3159189224243164
+303673,MRK,1984-11-21,2.3523640632629395
+303674,MRK,1984-11-23,2.378870010375977
+303675,MRK,1984-11-26,2.3623039722442627
+303676,MRK,1984-11-27,2.418627977371216
+303677,MRK,1984-11-28,2.372242927551269
+303678,MRK,1984-11-29,2.3623039722442627
+303679,MRK,1984-11-30,2.3523640632629395
+303680,MRK,1984-12-03,2.3258590698242188
+303681,MRK,1984-12-04,2.349050998687744
+303682,MRK,1984-12-05,2.3357980251312256
+303683,MRK,1984-12-06,2.345737934112549
+303684,MRK,1984-12-07,2.3424251079559326
+303685,MRK,1984-12-10,2.345737934112549
+303686,MRK,1984-12-11,2.345737934112549
+303687,MRK,1984-12-12,2.372242927551269
+303688,MRK,1984-12-13,2.3623039722442627
+303689,MRK,1984-12-14,2.382183074951172
+303690,MRK,1984-12-17,2.408689022064209
+303691,MRK,1984-12-18,2.458385944366455
+303692,MRK,1984-12-19,2.465013027191162
+303693,MRK,1984-12-20,2.445133924484253
+303694,MRK,1984-12-21,2.438507080078125
+303695,MRK,1984-12-24,2.465013027191162
+303696,MRK,1984-12-26,2.451760053634644
+303697,MRK,1984-12-27,2.455073118209839
+303698,MRK,1984-12-28,2.4716389179229736
+303699,MRK,1984-12-31,2.491518020629883
+303700,MRK,1985-01-02,2.4683260917663574
+303701,MRK,1985-01-03,2.4252541065216064
+303702,MRK,1985-01-04,2.4053750038146973
+303703,MRK,1985-01-07,2.3954360485076904
+303704,MRK,1985-01-08,2.3987491130828857
+303705,MRK,1985-01-09,2.428567886352539
+303706,MRK,1985-01-10,2.4782650470733643
+303707,MRK,1985-01-11,2.458385944366455
+303708,MRK,1985-01-14,2.511396884918213
+303709,MRK,1985-01-15,2.481579065322876
+303710,MRK,1985-01-16,2.474951982498169
+303711,MRK,1985-01-17,2.4716389179229736
+303712,MRK,1985-01-18,2.4782650470733643
+303713,MRK,1985-01-21,2.537903070449829
+303714,MRK,1985-01-22,2.49814510345459
+303715,MRK,1985-01-23,2.494831085205078
+303716,MRK,1985-01-24,2.451760053634644
+303717,MRK,1985-01-25,2.4782650470733643
+303718,MRK,1985-01-28,2.474951982498169
+303719,MRK,1985-01-29,2.494831085205078
+303720,MRK,1985-01-30,2.5279629230499268
+303721,MRK,1985-01-31,2.5445289611816406
+303722,MRK,1985-02-01,2.5312769412994385
+303723,MRK,1985-02-04,2.5776610374450684
+303724,MRK,1985-02-05,2.56440806388855
+303725,MRK,1985-02-06,2.557781934738159
+303726,MRK,1985-02-07,2.547842025756836
+303727,MRK,1985-02-08,2.5412158966064453
+303728,MRK,1985-02-11,2.5710349082946777
+303729,MRK,1985-02-12,2.5710349082946777
+303730,MRK,1985-02-13,2.5975399017333984
+303731,MRK,1985-02-14,2.604166984558105
+303732,MRK,1985-02-15,2.607480049133301
+303733,MRK,1985-02-19,2.6008529663085938
+303734,MRK,1985-02-20,2.6008529663085938
+303735,MRK,1985-02-21,2.590914011001587
+303736,MRK,1985-02-22,2.607480049133301
+303737,MRK,1985-02-25,2.637299060821533
+303738,MRK,1985-02-26,2.663804054260254
+303739,MRK,1985-02-27,2.6571779251098637
+303740,MRK,1985-02-28,2.64723801612854
+303741,MRK,1985-03-01,2.650551080703736
+303742,MRK,1985-03-04,2.637299060821533
+303743,MRK,1985-03-05,2.630671977996826
+303744,MRK,1985-03-06,2.650551080703736
+303745,MRK,1985-03-07,2.6439249515533447
+303746,MRK,1985-03-08,2.633985042572021
+303747,MRK,1985-03-11,2.633985042572021
+303748,MRK,1985-03-12,2.650551080703736
+303749,MRK,1985-03-13,2.667117118835449
+303750,MRK,1985-03-14,2.700248956680298
+303751,MRK,1985-03-15,2.663804054260254
+303752,MRK,1985-03-18,2.6571779251098637
+303753,MRK,1985-03-19,2.690310001373291
+303754,MRK,1985-03-20,2.7135019302368164
+303755,MRK,1985-03-21,2.746634006500244
+303756,MRK,1985-03-22,2.7300679683685303
+303757,MRK,1985-03-25,2.7234408855438232
+303758,MRK,1985-03-26,2.7333810329437256
+303759,MRK,1985-03-27,2.769825935363769
+303760,MRK,1985-03-28,2.7665131092071533
+303761,MRK,1985-03-29,2.779766082763672
+303762,MRK,1985-04-01,2.769825935363769
+303763,MRK,1985-04-02,2.763200044631958
+303764,MRK,1985-04-03,2.7665131092071533
+303765,MRK,1985-04-04,2.773138999938965
+303766,MRK,1985-04-08,2.736694097518921
+303767,MRK,1985-04-09,2.7234408855438232
+303768,MRK,1985-04-10,2.7333810329437256
+303769,MRK,1985-04-11,2.7234408855438232
+303770,MRK,1985-04-12,2.700248956680298
+303771,MRK,1985-04-15,2.7234408855438232
+303772,MRK,1985-04-16,2.7333810329437256
+303773,MRK,1985-04-17,2.7234408855438232
+303774,MRK,1985-04-18,2.736694097518921
+303775,MRK,1985-04-19,2.743320941925049
+303776,MRK,1985-04-22,2.7234408855438232
+303777,MRK,1985-04-23,2.7300679683685303
+303778,MRK,1985-04-24,2.756572961807251
+303779,MRK,1985-04-25,2.756572961807251
+303780,MRK,1985-04-26,2.7499470710754395
+303781,MRK,1985-04-29,2.703562021255493
+303782,MRK,1985-04-30,2.6969358921051025
+303783,MRK,1985-05-01,2.6439249515533447
+303784,MRK,1985-05-02,2.624046087265014
+303785,MRK,1985-05-03,2.653865098953247
+303786,MRK,1985-05-06,2.650551080703736
+303787,MRK,1985-05-07,2.6406118869781494
+303788,MRK,1985-05-08,2.6439249515533447
+303789,MRK,1985-05-09,2.683682918548584
+303790,MRK,1985-05-10,2.703562021255493
+303791,MRK,1985-05-13,2.7300679683685303
+303792,MRK,1985-05-14,2.746634006500244
+303793,MRK,1985-05-15,2.726754903793335
+303794,MRK,1985-05-16,2.7333810329437256
+303795,MRK,1985-05-17,2.756572961807251
+303796,MRK,1985-05-20,2.816210985183716
+303797,MRK,1985-05-21,2.872534990310669
+303798,MRK,1985-05-22,2.8625950813293457
+303799,MRK,1985-05-23,2.855968952178955
+303800,MRK,1985-05-24,2.8791608810424805
+303801,MRK,1985-05-28,2.8659090995788574
+303802,MRK,1985-05-29,2.8625950813293457
+303803,MRK,1985-05-30,2.8592820167541504
+303804,MRK,1985-05-31,2.8592820167541504
+303805,MRK,1985-06-03,2.855968952178955
+303806,MRK,1985-06-04,2.8758480548858643
+303807,MRK,1985-06-05,2.908979892730713
+303808,MRK,1985-06-06,3.008375883102417
+303809,MRK,1985-06-07,2.9421119689941406
+303810,MRK,1985-06-10,2.935486078262329
+303811,MRK,1985-06-11,2.9189200401306152
+303812,MRK,1985-06-12,2.9156060218811035
+303813,MRK,1985-06-13,2.8625950813293457
+303814,MRK,1985-06-14,2.8791608810424805
+303815,MRK,1985-06-17,2.9487380981445312
+303816,MRK,1985-06-18,2.965303897857666
+303817,MRK,1985-06-19,2.978557109832764
+303818,MRK,1985-06-20,3.008375883102417
+303819,MRK,1985-06-21,3.0580739974975586
+303820,MRK,1985-06-24,3.034881114959717
+303821,MRK,1985-06-25,2.9951229095458984
+303822,MRK,1985-06-26,2.9918100833892822
+303823,MRK,1985-06-27,3.008375883102417
+303824,MRK,1985-06-28,2.985183000564575
+303825,MRK,1985-07-01,2.971930980682373
+303826,MRK,1985-07-02,2.9686169624328613
+303827,MRK,1985-07-03,2.955364942550659
+303828,MRK,1985-07-05,2.96199107170105
+303829,MRK,1985-07-08,2.988497018814087
+303830,MRK,1985-07-09,3.021627902984619
+303831,MRK,1985-07-10,3.0746400356292725
+303832,MRK,1985-07-11,3.0713260173797607
+303833,MRK,1985-07-12,3.054759979248047
+303834,MRK,1985-07-15,3.06469988822937
+303835,MRK,1985-07-16,3.077953100204468
+303836,MRK,1985-07-17,3.1044580936431885
+303837,MRK,1985-07-18,3.097831964492798
+303838,MRK,1985-07-19,3.101145029067993
+303839,MRK,1985-07-22,3.0878920555114746
+303840,MRK,1985-07-23,3.091204881668091
+303841,MRK,1985-07-24,3.0713260173797607
+303842,MRK,1985-07-25,3.028254985809326
+303843,MRK,1985-07-26,2.988497018814087
+303844,MRK,1985-07-29,2.98186993598938
+303845,MRK,1985-07-30,2.988497018814087
+303846,MRK,1985-07-31,2.9918100833892822
+303847,MRK,1985-08-01,3.001749038696289
+303848,MRK,1985-08-02,2.9752440452575684
+303849,MRK,1985-08-05,2.971930980682373
+303850,MRK,1985-08-06,2.945425033569336
+303851,MRK,1985-08-07,2.96199107170105
+303852,MRK,1985-08-08,2.9752440452575684
+303853,MRK,1985-08-09,2.96199107170105
+303854,MRK,1985-08-12,2.9752440452575684
+303855,MRK,1985-08-13,2.9918100833892822
+303856,MRK,1985-08-14,3.021627902984619
+303857,MRK,1985-08-15,3.038193941116333
+303858,MRK,1985-08-16,3.0415079593658447
+303859,MRK,1985-08-19,3.048134088516236
+303860,MRK,1985-08-20,3.081265926361084
+303861,MRK,1985-08-21,3.114398002624512
+303862,MRK,1985-08-22,3.1077709197998047
+303863,MRK,1985-08-23,3.101145029067993
+303864,MRK,1985-08-26,3.054759979248047
+303865,MRK,1985-08-27,3.0580739974975586
+303866,MRK,1985-08-28,3.0713260173797607
+303867,MRK,1985-08-29,3.048134088516236
+303868,MRK,1985-08-30,3.024941921234131
+303869,MRK,1985-09-03,3.021627902984619
+303870,MRK,1985-09-04,3.018315076828003
+303871,MRK,1985-09-05,3.0116889476776123
+303872,MRK,1985-09-06,3.008375883102417
+303873,MRK,1985-09-09,3.018315076828003
+303874,MRK,1985-09-10,2.9984359741210938
+303875,MRK,1985-09-11,2.971930980682373
+303876,MRK,1985-09-12,2.9686169624328613
+303877,MRK,1985-09-13,2.9487380981445312
+303878,MRK,1985-09-16,2.952052116394043
+303879,MRK,1985-09-17,2.935486078262329
+303880,MRK,1985-09-18,2.8592820167541504
+303881,MRK,1985-09-19,2.8791608810424805
+303882,MRK,1985-09-20,2.8625950813293457
+303883,MRK,1985-09-23,2.8957269191741943
+303884,MRK,1985-09-24,2.9023540019989014
+303885,MRK,1985-09-25,2.8659090995788574
+303886,MRK,1985-09-26,2.8857879638671875
+303887,MRK,1985-09-30,2.8692219257354736
+303888,MRK,1985-10-01,2.882474899291992
+303889,MRK,1985-10-02,2.836090087890625
+303890,MRK,1985-10-03,2.8228371143341064
+303891,MRK,1985-10-04,2.8261499404907227
+303892,MRK,1985-10-07,2.8692219257354736
+303893,MRK,1985-10-08,2.908979892730713
+303894,MRK,1985-10-09,2.889101028442383
+303895,MRK,1985-10-10,2.8791608810424805
+303896,MRK,1985-10-11,2.9023540019989014
+303897,MRK,1985-10-14,2.9056670665740967
+303898,MRK,1985-10-15,2.9056670665740967
+303899,MRK,1985-10-16,2.9951229095458984
+303900,MRK,1985-10-17,3.021627902984619
+303901,MRK,1985-10-18,3.015002012252808
+303902,MRK,1985-10-21,2.985183000564575
+303903,MRK,1985-10-22,3.001749038696289
+303904,MRK,1985-10-23,2.9951229095458984
+303905,MRK,1985-10-24,2.98186993598938
+303906,MRK,1985-10-25,2.971930980682373
+303907,MRK,1985-10-28,2.9686169624328613
+303908,MRK,1985-10-29,3.015002012252808
+303909,MRK,1985-10-30,3.068012952804565
+303910,MRK,1985-10-31,3.0878920555114746
+303911,MRK,1985-11-01,3.117711067199707
+303912,MRK,1985-11-04,3.180661916732788
+303913,MRK,1985-11-05,3.170722007751465
+303914,MRK,1985-11-06,3.150842905044556
+303915,MRK,1985-11-07,3.117711067199707
+303916,MRK,1985-11-08,3.1607820987701416
+303917,MRK,1985-11-11,3.2402989864349365
+303918,MRK,1985-11-12,3.253551959991455
+303919,MRK,1985-11-13,3.207166910171509
+303920,MRK,1985-11-14,3.227046012878418
+303921,MRK,1985-11-15,3.2402989864349365
+303922,MRK,1985-11-18,3.2237329483032227
+303923,MRK,1985-11-19,3.220419883728028
+303924,MRK,1985-11-20,3.217107057571411
+303925,MRK,1985-11-21,3.306562900543213
+303926,MRK,1985-11-22,3.336380958557129
+303927,MRK,1985-11-25,3.326442003250122
+303928,MRK,1985-11-26,3.3529469966888428
+303929,MRK,1985-11-27,3.4689090251922607
+303930,MRK,1985-11-29,3.445717096328736
+303931,MRK,1985-12-02,3.425837993621826
+303932,MRK,1985-12-03,3.4092719554901123
+303933,MRK,1985-12-04,3.458969116210937
+303934,MRK,1985-12-05,3.472222089767456
+303935,MRK,1985-12-06,3.445717096328736
+303936,MRK,1985-12-09,3.488787889480591
+303937,MRK,1985-12-10,3.5053539276123047
+303938,MRK,1985-12-11,3.5583651065826416
+303939,MRK,1985-12-12,3.525233030319214
+303940,MRK,1985-12-13,3.564991950988769
+303941,MRK,1985-12-16,3.627942085266113
+303942,MRK,1985-12-17,3.5914969444274902
+303943,MRK,1985-12-18,3.568305015563965
+303944,MRK,1985-12-19,3.5914969444274902
+303945,MRK,1985-12-20,3.57161808013916
+303946,MRK,1985-12-23,3.515294075012207
+303947,MRK,1985-12-24,3.5086669921875
+303948,MRK,1985-12-26,3.531860113143921
+303949,MRK,1985-12-27,3.594810009002685
+303950,MRK,1985-12-30,3.6146891117095943
+303951,MRK,1985-12-31,3.6312549114227295
+303952,MRK,1986-01-02,3.6577610969543457
+303953,MRK,1986-01-03,3.724025011062622
+303954,MRK,1986-01-06,3.733963966369629
+303955,MRK,1986-01-07,3.750530004501343
+303956,MRK,1986-01-08,3.6842660903930655
+303957,MRK,1986-01-09,3.6180028915405273
+303958,MRK,1986-01-10,3.5914969444274902
+303959,MRK,1986-01-13,3.624629020690918
+303960,MRK,1986-01-14,3.624629020690918
+303961,MRK,1986-01-15,3.624629020690918
+303962,MRK,1986-01-16,3.637881994247437
+303963,MRK,1986-01-17,3.6312549114227295
+303964,MRK,1986-01-20,3.651134014129639
+303965,MRK,1986-01-21,3.641195058822632
+303966,MRK,1986-01-22,3.6113760471344
+303967,MRK,1986-01-23,3.6113760471344
+303968,MRK,1986-01-24,3.588184118270874
+303969,MRK,1986-01-27,3.594810009002685
+303970,MRK,1986-01-28,3.608062982559204
+303971,MRK,1986-01-29,3.604749917984009
+303972,MRK,1986-01-30,3.588184118270874
+303973,MRK,1986-01-31,3.6478209495544434
+303974,MRK,1986-02-03,3.7306509017944336
+303975,MRK,1986-02-04,3.796915054321289
+303976,MRK,1986-02-05,3.7869749069213863
+303977,MRK,1986-02-06,3.760469913482666
+303978,MRK,1986-02-07,3.77703595161438
+303979,MRK,1986-02-10,3.7936019897460938
+303980,MRK,1986-02-11,3.796915054321289
+303981,MRK,1986-02-12,3.796915054321289
+303982,MRK,1986-02-13,3.810168027877808
+303983,MRK,1986-02-14,3.816793918609619
+303984,MRK,1986-02-18,3.9029369354248047
+303985,MRK,1986-02-19,3.922816038131714
+303986,MRK,1986-02-20,3.985766887664795
+303987,MRK,1986-02-21,4.042090892791748
+303988,MRK,1986-02-24,4.00895881652832
+303989,MRK,1986-02-25,3.995706081390381
+303990,MRK,1986-02-26,3.9923930168151855
+303991,MRK,1986-02-27,4.042090892791748
+303992,MRK,1986-02-28,3.9923930168151855
+303993,MRK,1986-03-03,3.9559481143951416
+303994,MRK,1986-03-04,3.936069011688232
+303995,MRK,1986-03-05,3.8929970264434814
+303996,MRK,1986-03-06,3.9095630645751953
+303997,MRK,1986-03-07,3.995706081390381
+303998,MRK,1986-03-10,3.999018907546997
+303999,MRK,1986-03-11,4.068595886230469
+304000,MRK,1986-03-12,4.121606826782227
+304001,MRK,1986-03-13,4.108355045318604
+304002,MRK,1986-03-14,4.28395414352417
+304003,MRK,1986-03-17,4.2276291847229
+304004,MRK,1986-03-18,4.230943202972412
+304005,MRK,1986-03-19,4.274013996124268
+304006,MRK,1986-03-20,4.399915218353272
+304007,MRK,1986-03-21,4.274013996124268
+304008,MRK,1986-03-24,4.24088191986084
+304009,MRK,1986-03-25,4.270700931549072
+304010,MRK,1986-03-26,4.439672946929932
+304011,MRK,1986-03-27,4.4993109703063965
+304012,MRK,1986-03-31,4.61858606338501
+304013,MRK,1986-04-01,4.661656856536865
+304014,MRK,1986-04-02,4.6252121925354
+304015,MRK,1986-04-03,4.519189834594727
+304016,MRK,1986-04-04,4.360157012939453
+304017,MRK,1986-04-07,4.333651065826416
+304018,MRK,1986-04-08,4.376722812652588
+304019,MRK,1986-04-09,4.333651065826416
+304020,MRK,1986-04-10,4.393289089202881
+304021,MRK,1986-04-11,4.403227806091309
+304022,MRK,1986-04-14,4.505937099456787
+304023,MRK,1986-04-15,4.592080116271973
+304024,MRK,1986-04-16,4.717980861663818
+304025,MRK,1986-04-17,4.751112937927246
+304026,MRK,1986-04-18,4.770991802215576
+304027,MRK,1986-04-21,4.784245014190674
+304028,MRK,1986-04-22,4.678223133087158
+304029,MRK,1986-04-23,4.678223133087158
+304030,MRK,1986-04-24,4.704729080200195
+304031,MRK,1986-04-25,4.674910068511963
+304032,MRK,1986-04-28,4.741174221038818
+304033,MRK,1986-04-29,4.698101997375488
+304034,MRK,1986-04-30,4.59870719909668
+304035,MRK,1986-05-01,4.519189834594727
+304036,MRK,1986-05-02,4.558948040008545
+304037,MRK,1986-05-05,4.6517181396484375
+304038,MRK,1986-05-06,4.708042144775391
+304039,MRK,1986-05-07,4.72129487991333
+304040,MRK,1986-05-08,4.737860202789307
+304041,MRK,1986-05-09,4.767679214477539
+304042,MRK,1986-05-12,4.744486808776856
+304043,MRK,1986-05-13,4.827317237854004
+304044,MRK,1986-05-14,4.969783782958984
+304045,MRK,1986-05-15,4.863761901855469
+304046,MRK,1986-05-16,4.827317237854004
+304047,MRK,1986-05-19,4.810750961303711
+304048,MRK,1986-05-20,4.867074966430664
+304049,MRK,1986-05-21,4.906833171844482
+304050,MRK,1986-05-22,4.939964771270752
+304051,MRK,1986-05-23,4.989663124084473
+304052,MRK,1986-05-27,5.175200939178467
+304053,MRK,1986-05-28,5.29447603225708
+304054,MRK,1986-05-29,5.254717826843262
+304055,MRK,1986-05-30,5.115563869476318
+304056,MRK,1986-06-02,5.0227952003479
+304057,MRK,1986-06-03,5.102311134338379
+304058,MRK,1986-06-04,5.122189998626709
+304059,MRK,1986-06-05,5.168574810028076
+304060,MRK,1986-06-06,5.221586227416992
+304061,MRK,1986-06-09,5.108938217163086
+304062,MRK,1986-06-10,5.102311134338379
+304063,MRK,1986-06-11,5.089058876037598
+304064,MRK,1986-06-12,5.016168117523193
+304065,MRK,1986-06-13,5.228211879730225
+304066,MRK,1986-06-16,5.267971038818359
+304067,MRK,1986-06-17,5.301103115081787
+304068,MRK,1986-06-18,5.420376777648926
+304069,MRK,1986-06-19,5.393871784210205
+304070,MRK,1986-06-20,5.433629989624023
+304071,MRK,1986-06-23,5.407124996185303
+304072,MRK,1986-06-24,5.400497913360596
+304073,MRK,1986-06-25,5.387246131896973
+304074,MRK,1986-06-26,5.413751125335693
+304075,MRK,1986-06-27,5.480014801025391
+304076,MRK,1986-06-30,5.539651870727539
+304077,MRK,1986-07-01,5.599289894104004
+304078,MRK,1986-07-02,5.5860371589660645
+304079,MRK,1986-07-03,5.493268013000488
+304080,MRK,1986-07-07,5.367365837097168
+304081,MRK,1986-07-08,5.27459716796875
+304082,MRK,1986-07-09,5.281222820281982
+304083,MRK,1986-07-10,5.2878499031066895
+304084,MRK,1986-07-11,5.320981979370117
+304085,MRK,1986-07-14,5.221586227416992
+304086,MRK,1986-07-15,5.234838962554932
+304087,MRK,1986-07-16,5.241465091705322
+304088,MRK,1986-07-17,5.393871784210205
+304089,MRK,1986-07-18,5.407124996185303
+304090,MRK,1986-07-21,5.354114055633545
+304091,MRK,1986-07-22,5.619169235229492
+304092,MRK,1986-07-23,5.5263991355896
+304093,MRK,1986-07-24,5.513146877288818
+304094,MRK,1986-07-25,5.506519794464111
+304095,MRK,1986-07-28,5.4601359367370605
+304096,MRK,1986-07-29,5.473388195037842
+304097,MRK,1986-07-30,5.579411029815674
+304098,MRK,1986-07-31,5.645674228668213
+304099,MRK,1986-08-01,5.718564033508301
+304100,MRK,1986-08-04,5.67218017578125
+304101,MRK,1986-08-05,5.698685169219971
+304102,MRK,1986-08-06,5.738443851470947
+304103,MRK,1986-08-07,5.73181676864624
+304104,MRK,1986-08-08,5.658926963806152
+304105,MRK,1986-08-11,5.791454792022705
+304106,MRK,1986-08-12,5.837839126586914
+304107,MRK,1986-08-13,5.950488090515137
+304108,MRK,1986-08-14,6.036631107330322
+304109,MRK,1986-08-15,6.10952091217041
+304110,MRK,1986-08-18,6.162531852722168
+304111,MRK,1986-08-19,6.122774124145508
+304112,MRK,1986-08-20,6.023377895355225
+304113,MRK,1986-08-21,5.996871948242188
+304114,MRK,1986-08-22,6.010125160217285
+304115,MRK,1986-08-25,5.897477149963379
+304116,MRK,1986-08-26,5.970366954803467
+304117,MRK,1986-08-27,5.9239821434021
+304118,MRK,1986-08-28,6.030004024505615
+304119,MRK,1986-08-29,6.12939977645874
+304120,MRK,1986-09-02,5.877597808837891
+304121,MRK,1986-09-03,5.937234878540039
+304122,MRK,1986-09-04,6.023377895355225
+304123,MRK,1986-09-05,5.8510918617248535
+304124,MRK,1986-09-08,5.566157817840576
+304125,MRK,1986-09-09,5.5263991355896
+304126,MRK,1986-09-10,5.546278953552246
+304127,MRK,1986-09-11,5.2878499031066895
+304128,MRK,1986-09-12,5.214960098266602
+304129,MRK,1986-09-15,5.261343955993652
+304130,MRK,1986-09-16,5.2878499031066895
+304131,MRK,1986-09-17,5.195081233978272
+304132,MRK,1986-09-18,5.248092174530029
+304133,MRK,1986-09-19,5.168574810028076
+304134,MRK,1986-09-22,5.181828022003174
+304135,MRK,1986-09-23,5.2878499031066895
+304136,MRK,1986-09-24,5.4402570724487305
+304137,MRK,1986-09-25,5.27459716796875
+304138,MRK,1986-09-26,5.267971038818359
+304139,MRK,1986-09-29,5.261343955993652
+304140,MRK,1986-09-30,5.221586227416992
+304141,MRK,1986-10-01,5.320981979370117
+304142,MRK,1986-10-02,5.340860843658447
+304143,MRK,1986-10-03,5.29447603225708
+304144,MRK,1986-10-06,5.367365837097168
+304145,MRK,1986-10-07,5.407124996185303
+304146,MRK,1986-10-08,5.420376777648926
+304147,MRK,1986-10-09,5.486640930175781
+304148,MRK,1986-10-10,5.420376777648926
+304149,MRK,1986-10-13,5.420376777648926
+304150,MRK,1986-10-14,5.473388195037842
+304151,MRK,1986-10-15,5.658926963806152
+304152,MRK,1986-10-16,5.745069980621338
+304153,MRK,1986-10-17,5.791454792022705
+304154,MRK,1986-10-20,5.70531177520752
+304155,MRK,1986-10-21,5.67218017578125
+304156,MRK,1986-10-22,5.718564033508301
+304157,MRK,1986-10-23,5.804707050323486
+304158,MRK,1986-10-24,5.778202056884766
+304159,MRK,1986-10-27,5.698685169219971
+304160,MRK,1986-10-28,5.69205904006958
+304161,MRK,1986-10-29,5.71193790435791
+304162,MRK,1986-10-30,5.804707050323486
+304163,MRK,1986-10-31,5.758323192596436
+304164,MRK,1986-11-03,5.831212997436523
+304165,MRK,1986-11-04,5.831212997436523
+304166,MRK,1986-11-05,5.804707050323486
+304167,MRK,1986-11-06,5.7516961097717285
+304168,MRK,1986-11-07,5.69205904006958
+304169,MRK,1986-11-10,5.67218017578125
+304170,MRK,1986-11-11,5.6854329109191895
+304171,MRK,1986-11-12,5.678805828094482
+304172,MRK,1986-11-13,5.6059160232543945
+304173,MRK,1986-11-14,5.566157817840576
+304174,MRK,1986-11-17,5.546278953552246
+304175,MRK,1986-11-18,5.546278953552246
+304176,MRK,1986-11-19,5.380619049072266
+304177,MRK,1986-11-20,5.612542152404785
+304178,MRK,1986-11-21,5.844466209411621
+304179,MRK,1986-11-24,5.844466209411621
+304180,MRK,1986-11-25,5.870971202850342
+304181,MRK,1986-11-26,5.870971202850342
+304182,MRK,1986-11-28,5.857717990875244
+304183,MRK,1986-12-01,5.870971202850342
+304184,MRK,1986-12-02,6.096268177032471
+304185,MRK,1986-12-03,6.043257236480713
+304186,MRK,1986-12-04,6.083014965057373
+304187,MRK,1986-12-05,6.056509971618652
+304188,MRK,1986-12-08,6.056509971618652
+304189,MRK,1986-12-09,6.043257236480713
+304190,MRK,1986-12-10,6.10952091217041
+304191,MRK,1986-12-11,5.996871948242188
+304192,MRK,1986-12-12,5.937234878540039
+304193,MRK,1986-12-15,5.990245819091797
+304194,MRK,1986-12-16,6.063136100769043
+304195,MRK,1986-12-17,5.996871948242188
+304196,MRK,1986-12-18,5.990245819091797
+304197,MRK,1986-12-19,6.195663928985596
+304198,MRK,1986-12-22,6.2486748695373535
+304199,MRK,1986-12-23,6.34807014465332
+304200,MRK,1986-12-24,6.533608913421631
+304201,MRK,1986-12-26,6.864927768707275
+304202,MRK,1986-12-29,6.626378059387207
+304203,MRK,1986-12-30,6.686016082763672
+304204,MRK,1986-12-31,6.566740989685059
+304205,MRK,1987-01-02,6.679388999938965
+304206,MRK,1987-01-05,6.825170040130615
+304207,MRK,1987-01-06,6.75890588760376
+304208,MRK,1987-01-07,6.7854108810424805
+304209,MRK,1987-01-08,6.871553897857666
+304210,MRK,1987-01-09,6.838421821594238
+304211,MRK,1987-01-12,6.752278804779053
+304212,MRK,1987-01-13,6.705894947052002
+304213,MRK,1987-01-14,6.76553201675415
+304214,MRK,1987-01-15,7.043839931488037
+304215,MRK,1987-01-16,7.209499835968018
+304216,MRK,1987-01-19,7.222752094268799
+304217,MRK,1987-01-20,7.050466060638428
+304218,MRK,1987-01-21,7.083598136901856
+304219,MRK,1987-01-22,7.249258041381836
+304220,MRK,1987-01-23,7.116730213165283
+304221,MRK,1987-01-26,7.103477954864502
+304222,MRK,1987-01-27,7.255884170532227
+304223,MRK,1987-01-28,7.408290863037109
+304224,MRK,1987-01-29,7.222752094268799
+304225,MRK,1987-01-30,7.289015769958496
+304226,MRK,1987-02-02,7.368533134460449
+304227,MRK,1987-02-03,7.328773975372314
+304228,MRK,1987-02-04,7.302268981933594
+304229,MRK,1987-02-05,7.262510776519775
+304230,MRK,1987-02-06,7.242630958557129
+304231,MRK,1987-02-09,7.222752094268799
+304232,MRK,1987-02-10,7.136609077453613
+304233,MRK,1987-02-11,7.083598136901856
+304234,MRK,1987-02-12,7.216125965118408
+304235,MRK,1987-02-13,7.39503812789917
+304236,MRK,1987-02-17,7.633587837219238
+304237,MRK,1987-02-18,7.494433879852295
+304238,MRK,1987-02-19,7.83237886428833
+304239,MRK,1987-02-20,7.925148010253906
+304240,MRK,1987-02-23,7.858884811401367
+304241,MRK,1987-02-24,8.077554702758789
+304242,MRK,1987-02-25,8.223335266113281
+304243,MRK,1987-02-26,8.123940467834473
+304244,MRK,1987-02-27,8.17695140838623
+304245,MRK,1987-03-02,8.229962348937988
+304246,MRK,1987-03-03,8.309477806091309
+304247,MRK,1987-03-04,8.40224838256836
+304248,MRK,1987-03-05,8.514896392822266
+304249,MRK,1987-03-06,8.57453441619873
+304250,MRK,1987-03-09,8.428752899169922
+304251,MRK,1987-03-10,8.488390922546387
+304252,MRK,1987-03-11,8.395621299743652
+304253,MRK,1987-03-12,8.302851676940918
+304254,MRK,1987-03-13,8.110687255859375
+304255,MRK,1987-03-16,8.229962348937988
+304256,MRK,1987-03-17,8.501643180847168
+304257,MRK,1987-03-18,8.501643180847168
+304258,MRK,1987-03-19,8.461885452270508
+304259,MRK,1987-03-20,8.680556297302246
+304260,MRK,1987-03-23,8.64742374420166
+304261,MRK,1987-03-24,8.634170532226562
+304262,MRK,1987-03-25,8.488390922546387
+304263,MRK,1987-03-26,8.634170532226562
+304264,MRK,1987-03-27,8.422126770019531
+304265,MRK,1987-03-30,8.110687255859375
+304266,MRK,1987-03-31,8.196829795837402
+304267,MRK,1987-04-01,8.269720077514648
+304268,MRK,1987-04-02,8.296225547790527
+304269,MRK,1987-04-03,8.587785720825195
+304270,MRK,1987-04-06,8.779951095581055
+304271,MRK,1987-04-07,8.48176383972168
+304272,MRK,1987-04-08,8.640796661376953
+304273,MRK,1987-04-09,8.561281204223633
+304274,MRK,1987-04-10,8.627545356750488
+304275,MRK,1987-04-13,8.48176383972168
+304276,MRK,1987-04-14,8.395621299743652
+304277,MRK,1987-04-15,8.269720077514648
+304278,MRK,1987-04-16,8.137192726135254
+304279,MRK,1987-04-20,8.070928573608398
+304280,MRK,1987-04-21,8.229962348937988
+304281,MRK,1987-04-22,8.057676315307617
+304282,MRK,1987-04-23,8.070928573608398
+304283,MRK,1987-04-24,7.865510940551758
+304284,MRK,1987-04-27,7.779367923736572
+304285,MRK,1987-04-28,7.799246788024902
+304286,MRK,1987-04-29,7.732983112335205
+304287,MRK,1987-04-30,7.819126129150391
+304288,MRK,1987-05-01,7.819126129150391
+304289,MRK,1987-05-04,7.925148010253906
+304290,MRK,1987-05-05,8.276346206665039
+304291,MRK,1987-05-06,8.097434043884277
+304292,MRK,1987-05-07,8.130565643310547
+304293,MRK,1987-05-08,8.110687255859375
+304294,MRK,1987-05-11,8.031169891357422
+304295,MRK,1987-05-12,8.143818855285645
+304296,MRK,1987-05-13,8.110687255859375
+304297,MRK,1987-05-14,8.097434043884277
+304298,MRK,1987-05-15,7.951653957366943
+304299,MRK,1987-05-18,7.8986430168151855
+304300,MRK,1987-05-19,7.819126129150391
+304301,MRK,1987-05-20,7.892016887664795
+304302,MRK,1987-05-21,7.991412162780762
+304303,MRK,1987-05-22,8.110687255859375
+304304,MRK,1987-05-26,8.090807914733887
+304305,MRK,1987-05-27,8.190203666687012
+304306,MRK,1987-05-28,8.375741958618164
+304307,MRK,1987-05-29,8.395621299743652
+304308,MRK,1987-06-01,8.296225547790527
+304309,MRK,1987-06-02,8.190203666687012
+304310,MRK,1987-06-03,8.44200611114502
+304311,MRK,1987-06-04,8.488390922546387
+304312,MRK,1987-06-05,8.52152156829834
+304313,MRK,1987-06-08,8.627545356750488
+304314,MRK,1987-06-09,8.660676002502441
+304315,MRK,1987-06-10,8.773324966430664
+304316,MRK,1987-06-11,8.726940155029297
+304317,MRK,1987-06-12,8.720314025878906
+304318,MRK,1987-06-15,8.793204307556152
+304319,MRK,1987-06-16,8.760071754455566
+304320,MRK,1987-06-17,8.693807601928711
+304321,MRK,1987-06-18,8.607665061950684
+304322,MRK,1987-06-19,8.786578178405762
+304323,MRK,1987-06-22,8.958863258361816
+304324,MRK,1987-06-23,9.038379669189451
+304325,MRK,1987-06-24,9.005248069763184
+304326,MRK,1987-06-25,9.084765434265137
+304327,MRK,1987-06-26,9.1112699508667
+304328,MRK,1987-06-29,9.137776374816896
+304329,MRK,1987-06-30,9.038379669189451
+304330,MRK,1987-07-01,9.217291831970217
+304331,MRK,1987-07-02,9.402831077575684
+304332,MRK,1987-07-06,9.263676643371582
+304333,MRK,1987-07-07,9.31006145477295
+304334,MRK,1987-07-08,9.396203994750977
+304335,MRK,1987-07-09,9.396203994750977
+304336,MRK,1987-07-10,9.336566925048828
+304337,MRK,1987-07-13,9.257049560546877
+304338,MRK,1987-07-14,9.5088529586792
+304339,MRK,1987-07-15,9.51547908782959
+304340,MRK,1987-07-16,9.70764446258545
+304341,MRK,1987-07-17,9.70101833343506
+304342,MRK,1987-07-20,9.6480073928833
+304343,MRK,1987-07-21,9.541984558105469
+304344,MRK,1987-07-22,9.561863899230955
+304345,MRK,1987-07-23,9.541984558105469
+304346,MRK,1987-07-24,9.541984558105469
+304347,MRK,1987-07-27,9.78053379058838
+304348,MRK,1987-07-28,9.972699165344238
+304349,MRK,1987-07-29,10.019083976745604
+304350,MRK,1987-07-30,10.058841705322266
+304351,MRK,1987-07-31,10.032337188720703
+304352,MRK,1987-08-03,9.966073036193848
+304353,MRK,1987-08-04,9.866677284240724
+304354,MRK,1987-08-05,9.87330436706543
+304355,MRK,1987-08-06,10.005830764770508
+304356,MRK,1987-08-07,10.158238410949709
+304357,MRK,1987-08-10,10.429919242858888
+304358,MRK,1987-08-11,10.52268886566162
+304359,MRK,1987-08-12,10.516061782836914
+304360,MRK,1987-08-13,10.840755462646484
+304361,MRK,1987-08-14,10.834128379821776
+304362,MRK,1987-08-17,11.01304054260254
+304363,MRK,1987-08-18,10.814249038696287
+304364,MRK,1987-08-19,10.907018661499023
+304365,MRK,1987-08-20,11.006414413452148
+304366,MRK,1987-08-21,10.973281860351562
+304367,MRK,1987-08-24,10.893766403198242
+304368,MRK,1987-08-25,11.01966667175293
+304369,MRK,1987-08-26,10.999788284301758
+304370,MRK,1987-08-27,10.913644790649414
+304371,MRK,1987-08-28,10.694974899291992
+304372,MRK,1987-08-31,10.834128379821776
+304373,MRK,1987-09-01,10.887140274047852
+304374,MRK,1987-09-02,11.119063377380373
+304375,MRK,1987-09-03,11.529897689819336
+304376,MRK,1987-09-04,11.304600715637209
+304377,MRK,1987-09-08,11.238338470458984
+304378,MRK,1987-09-09,11.291349411010742
+304379,MRK,1987-09-10,11.258216857910156
+304380,MRK,1987-09-11,11.238338470458984
+304381,MRK,1987-09-14,11.238338470458984
+304382,MRK,1987-09-15,11.18532657623291
+304383,MRK,1987-09-16,10.933524131774902
+304384,MRK,1987-09-17,10.688347816467283
+304385,MRK,1987-09-18,10.708227157592772
+304386,MRK,1987-09-21,10.52268886566162
+304387,MRK,1987-09-22,10.807622909545898
+304388,MRK,1987-09-23,10.854007720947266
+304389,MRK,1987-09-24,10.602205276489258
+304390,MRK,1987-09-25,10.595579147338867
+304391,MRK,1987-09-28,10.854007720947266
+304392,MRK,1987-09-29,10.920270919799805
+304393,MRK,1987-09-30,10.966655731201172
+304394,MRK,1987-10-01,11.079303741455078
+304395,MRK,1987-10-02,11.052799224853516
+304396,MRK,1987-10-05,11.02629280090332
+304397,MRK,1987-10-06,10.655216217041016
+304398,MRK,1987-10-07,10.78111743927002
+304399,MRK,1987-10-08,10.668469429016112
+304400,MRK,1987-10-09,10.602205276489258
+304401,MRK,1987-10-12,10.376908302307127
+304402,MRK,1987-10-13,10.52268886566162
+304403,MRK,1987-10-14,10.13835906982422
+304404,MRK,1987-10-15,10.08534812927246
+304405,MRK,1987-10-16,9.754029273986816
+304406,MRK,1987-10-19,8.48176383972168
+304407,MRK,1987-10-20,8.375741958618164
+304408,MRK,1987-10-21,8.958863258361816
+304409,MRK,1987-10-22,8.65404987335205
+304410,MRK,1987-10-23,8.640796661376953
+304411,MRK,1987-10-26,8.21670913696289
+304412,MRK,1987-10-27,8.561281204223633
+304413,MRK,1987-10-28,8.640796661376953
+304414,MRK,1987-10-29,9.488973617553713
+304415,MRK,1987-10-30,9.621500968933104
+304416,MRK,1987-11-02,9.568490028381348
+304417,MRK,1987-11-03,9.30343532562256
+304418,MRK,1987-11-04,9.34319305419922
+304419,MRK,1987-11-05,9.70101833343506
+304420,MRK,1987-11-06,9.488973617553713
+304421,MRK,1987-11-09,9.184160232543944
+304422,MRK,1987-11-10,9.217291831970217
+304423,MRK,1987-11-11,9.363073348999023
+304424,MRK,1987-11-12,9.541984558105469
+304425,MRK,1987-11-13,9.296809196472168
+304426,MRK,1987-11-16,9.263676643371582
+304427,MRK,1987-11-17,9.025127410888672
+304428,MRK,1987-11-18,9.064885139465332
+304429,MRK,1987-11-19,9.031753540039062
+304430,MRK,1987-11-20,9.137776374816896
+304431,MRK,1987-11-23,9.190787315368652
+304432,MRK,1987-11-24,9.462468147277832
+304433,MRK,1987-11-25,9.47572135925293
+304434,MRK,1987-11-27,9.30343532562256
+304435,MRK,1987-11-30,9.011874198913574
+304436,MRK,1987-12-01,8.932357788085938
+304437,MRK,1987-12-02,9.005248069763184
+304438,MRK,1987-12-03,8.48176383972168
+304439,MRK,1987-12-04,8.137192726135254
+304440,MRK,1987-12-07,8.375741958618164
+304441,MRK,1987-12-08,8.40224838256836
+304442,MRK,1987-12-09,8.548027992248535
+304443,MRK,1987-12-10,8.428752899169922
+304444,MRK,1987-12-11,8.322731018066406
+304445,MRK,1987-12-14,8.52152156829834
+304446,MRK,1987-12-15,8.415499687194824
+304447,MRK,1987-12-16,8.534774780273438
+304448,MRK,1987-12-17,8.335984230041504
+304449,MRK,1987-12-18,8.534774780273438
+304450,MRK,1987-12-21,8.587785720825195
+304451,MRK,1987-12-22,8.495017051696777
+304452,MRK,1987-12-23,8.534774780273438
+304453,MRK,1987-12-24,8.508270263671875
+304454,MRK,1987-12-28,8.282973289489746
+304455,MRK,1987-12-29,8.263093948364258
+304456,MRK,1987-12-30,8.422126770019531
+304457,MRK,1987-12-31,8.40224838256836
+304458,MRK,1988-01-04,8.7136869430542
+304459,MRK,1988-01-05,8.866093635559082
+304460,MRK,1988-01-06,8.720314025878906
+304461,MRK,1988-01-07,8.83958911895752
+304462,MRK,1988-01-08,8.349237442016602
+304463,MRK,1988-01-11,8.40224838256836
+304464,MRK,1988-01-12,8.263093948364258
+304465,MRK,1988-01-13,8.143818855285645
+304466,MRK,1988-01-14,8.00466537475586
+304467,MRK,1988-01-15,7.984786033630371
+304468,MRK,1988-01-18,8.110687255859375
+304469,MRK,1988-01-19,8.163698196411133
+304470,MRK,1988-01-20,7.713103771209717
+304471,MRK,1988-01-21,7.845632076263428
+304472,MRK,1988-01-22,7.964907169342041
+304473,MRK,1988-01-25,8.130565643310547
+304474,MRK,1988-01-26,7.858884811401367
+304475,MRK,1988-01-27,7.819126129150391
+304476,MRK,1988-01-28,7.852258205413818
+304477,MRK,1988-01-29,7.991412162780762
+304478,MRK,1988-02-01,8.150444984436035
+304479,MRK,1988-02-02,8.183576583862305
+304480,MRK,1988-02-03,7.938401222229004
+304481,MRK,1988-02-04,7.984786033630371
+304482,MRK,1988-02-05,8.037796974182129
+304483,MRK,1988-02-08,8.031169891357422
+304484,MRK,1988-02-09,8.123940467834473
+304485,MRK,1988-02-10,8.375741958618164
+304486,MRK,1988-02-11,8.309477806091309
+304487,MRK,1988-02-12,8.375741958618164
+304488,MRK,1988-02-16,8.44200611114502
+304489,MRK,1988-02-17,8.44863224029541
+304490,MRK,1988-02-18,8.415499687194824
+304491,MRK,1988-02-19,8.548027992248535
+304492,MRK,1988-02-22,8.61429214477539
+304493,MRK,1988-02-23,8.766697883605957
+304494,MRK,1988-02-24,8.65404987335205
+304495,MRK,1988-02-25,8.587785720825195
+304496,MRK,1988-02-26,8.57453441619873
+304497,MRK,1988-02-29,8.766697883605957
+304498,MRK,1988-03-01,8.760071754455566
+304499,MRK,1988-03-02,8.707060813903809
+304500,MRK,1988-03-03,8.680556297302246
+304501,MRK,1988-03-04,8.680556297302246
+304502,MRK,1988-03-07,8.667303085327148
+304503,MRK,1988-03-08,8.707060813903809
+304504,MRK,1988-03-09,8.707060813903809
+304505,MRK,1988-03-10,8.514896392822266
+304506,MRK,1988-03-11,8.48176383972168
+304507,MRK,1988-03-14,8.428752899169922
+304508,MRK,1988-03-15,8.388995170593262
+304509,MRK,1988-03-16,8.322731018066406
+304510,MRK,1988-03-17,8.415499687194824
+304511,MRK,1988-03-18,8.488390922546387
+304512,MRK,1988-03-21,8.388995170593262
+304513,MRK,1988-03-22,8.508270263671875
+304514,MRK,1988-03-23,8.746818542480469
+304515,MRK,1988-03-24,8.707060813903809
+304516,MRK,1988-03-25,8.561281204223633
+304517,MRK,1988-03-28,8.495017051696777
+304518,MRK,1988-03-29,8.48176383972168
+304519,MRK,1988-03-30,8.349237442016602
+304520,MRK,1988-03-31,8.322731018066406
+304521,MRK,1988-04-04,8.269720077514648
+304522,MRK,1988-04-05,8.276346206665039
+304523,MRK,1988-04-06,8.48176383972168
+304524,MRK,1988-04-07,8.561281204223633
+304525,MRK,1988-04-08,8.740193367004395
+304526,MRK,1988-04-11,8.766697883605957
+304527,MRK,1988-04-12,8.83958911895752
+304528,MRK,1988-04-13,8.866093635559082
+304529,MRK,1988-04-14,8.461885452270508
+304530,MRK,1988-04-15,8.475137710571289
+304531,MRK,1988-04-18,8.362488746643066
+304532,MRK,1988-04-19,8.375741958618164
+304533,MRK,1988-04-20,8.349237442016602
+304534,MRK,1988-04-21,8.282973289489746
+304535,MRK,1988-04-22,8.276346206665039
+304536,MRK,1988-04-25,8.309477806091309
+304537,MRK,1988-04-26,8.388995170593262
+304538,MRK,1988-04-27,8.388995170593262
+304539,MRK,1988-04-28,8.382369041442871
+304540,MRK,1988-04-29,8.342610359191895
+304541,MRK,1988-05-02,8.362488746643066
+304542,MRK,1988-05-03,8.435379981994629
+304543,MRK,1988-05-04,8.329358100891113
+304544,MRK,1988-05-05,8.229962348937988
+304545,MRK,1988-05-06,8.057676315307617
+304546,MRK,1988-05-09,8.070928573608398
+304547,MRK,1988-05-10,8.090807914733887
+304548,MRK,1988-05-11,7.951653957366943
+304549,MRK,1988-05-12,7.925148010253906
+304550,MRK,1988-05-13,7.971532821655273
+304551,MRK,1988-05-16,8.04442310333252
+304552,MRK,1988-05-17,8.024543762207031
+304553,MRK,1988-05-18,7.865510940551758
+304554,MRK,1988-05-19,7.971532821655273
+304555,MRK,1988-05-20,7.8986430168151855
+304556,MRK,1988-05-23,7.8125
+304557,MRK,1988-05-24,7.931775093078613
+304558,MRK,1988-05-25,7.951653957366943
+304559,MRK,1988-05-26,8.110687255859375
+304560,MRK,1988-05-27,8.070928573608398
+304561,MRK,1988-05-31,8.488390922546387
+304562,MRK,1988-06-01,8.786578178405762
+304563,MRK,1988-06-02,8.746818542480469
+304564,MRK,1988-06-03,8.766697883605957
+304565,MRK,1988-06-06,8.806456565856934
+304566,MRK,1988-06-07,8.687182426452637
+304567,MRK,1988-06-08,8.88597297668457
+304568,MRK,1988-06-09,8.925731658935547
+304569,MRK,1988-06-10,8.866093635559082
+304570,MRK,1988-06-13,8.746818542480469
+304571,MRK,1988-06-14,8.925731658935547
+304572,MRK,1988-06-15,9.005248069763184
+304573,MRK,1988-06-16,8.826335906982422
+304574,MRK,1988-06-17,8.746818542480469
+304575,MRK,1988-06-20,8.627545356750488
+304576,MRK,1988-06-21,8.687182426452637
+304577,MRK,1988-06-22,8.826335906982422
+304578,MRK,1988-06-23,8.786578178405762
+304579,MRK,1988-06-24,8.786578178405762
+304580,MRK,1988-06-27,8.627545356750488
+304581,MRK,1988-06-28,8.746818542480469
+304582,MRK,1988-06-29,8.707060813903809
+304583,MRK,1988-06-30,8.945611000061035
+304584,MRK,1988-07-01,8.786578178405762
+304585,MRK,1988-07-05,8.925731658935547
+304586,MRK,1988-07-06,8.746818542480469
+304587,MRK,1988-07-07,8.726940155029297
+304588,MRK,1988-07-08,8.64742374420166
+304589,MRK,1988-07-11,8.687182426452637
+304590,MRK,1988-07-12,8.64742374420166
+304591,MRK,1988-07-13,8.64742374420166
+304592,MRK,1988-07-14,8.687182426452637
+304593,MRK,1988-07-15,8.707060813903809
+304594,MRK,1988-07-18,8.707060813903809
+304595,MRK,1988-07-19,8.687182426452637
+304596,MRK,1988-07-20,8.786578178405762
+304597,MRK,1988-07-21,8.667303085327148
+304598,MRK,1988-07-22,8.548027992248535
+304599,MRK,1988-07-25,8.627545356750488
+304600,MRK,1988-07-26,8.607665061950684
+304601,MRK,1988-07-27,8.548027992248535
+304602,MRK,1988-07-28,8.687182426452637
+304603,MRK,1988-07-29,8.88597297668457
+304604,MRK,1988-08-01,9.025127410888672
+304605,MRK,1988-08-02,9.104643821716309
+304606,MRK,1988-08-03,9.184160232543944
+304607,MRK,1988-08-04,9.144401550292969
+304608,MRK,1988-08-05,9.025127410888672
+304609,MRK,1988-08-08,8.905852317810059
+304610,MRK,1988-08-09,8.766697883605957
+304611,MRK,1988-08-10,8.548027992248535
+304612,MRK,1988-08-11,8.64742374420166
+304613,MRK,1988-08-12,8.64742374420166
+304614,MRK,1988-08-15,8.587785720825195
+304615,MRK,1988-08-16,8.707060813903809
+304616,MRK,1988-08-17,8.766697883605957
+304617,MRK,1988-08-18,8.88597297668457
+304618,MRK,1988-08-19,8.905852317810059
+304619,MRK,1988-08-22,8.746818542480469
+304620,MRK,1988-08-23,8.667303085327148
+304621,MRK,1988-08-24,8.84621524810791
+304622,MRK,1988-08-25,8.746818542480469
+304623,MRK,1988-08-26,8.806456565856934
+304624,MRK,1988-08-29,8.88597297668457
+304625,MRK,1988-08-30,8.866093635559082
+304626,MRK,1988-08-31,8.726940155029297
+304627,MRK,1988-09-01,8.627545356750488
+304628,MRK,1988-09-02,8.826335906982422
+304629,MRK,1988-09-06,8.965490341186523
+304630,MRK,1988-09-07,9.045005798339844
+304631,MRK,1988-09-08,9.045005798339844
+304632,MRK,1988-09-09,9.184160232543944
+304633,MRK,1988-09-12,9.184160232543944
+304634,MRK,1988-09-13,9.184160232543944
+304635,MRK,1988-09-14,9.30343532562256
+304636,MRK,1988-09-15,9.24379825592041
+304637,MRK,1988-09-16,9.32331371307373
+304638,MRK,1988-09-19,9.184160232543944
+304639,MRK,1988-09-20,9.184160232543944
+304640,MRK,1988-09-21,9.30343532562256
+304641,MRK,1988-09-22,9.144401550292969
+304642,MRK,1988-09-23,9.124523162841797
+304643,MRK,1988-09-26,9.084765434265137
+304644,MRK,1988-09-27,9.104643821716309
+304645,MRK,1988-09-28,9.164280891418455
+304646,MRK,1988-09-29,9.32331371307373
+304647,MRK,1988-09-30,9.184160232543944
+304648,MRK,1988-10-03,9.104643821716309
+304649,MRK,1988-10-04,9.144401550292969
+304650,MRK,1988-10-05,9.164280891418455
+304651,MRK,1988-10-06,9.263676643371582
+304652,MRK,1988-10-07,9.462468147277832
+304653,MRK,1988-10-10,9.442588806152344
+304654,MRK,1988-10-11,9.402831077575684
+304655,MRK,1988-10-12,9.164280891418455
+304656,MRK,1988-10-13,9.28355598449707
+304657,MRK,1988-10-14,9.34319305419922
+304658,MRK,1988-10-17,9.263676643371582
+304659,MRK,1988-10-18,9.223918914794922
+304660,MRK,1988-10-19,9.184160232543944
+304661,MRK,1988-10-20,9.204038619995115
+304662,MRK,1988-10-21,9.223918914794922
+304663,MRK,1988-10-24,9.223918914794922
+304664,MRK,1988-10-25,9.223918914794922
+304665,MRK,1988-10-26,9.204038619995115
+304666,MRK,1988-10-27,9.124523162841797
+304667,MRK,1988-10-28,9.084765434265137
+304668,MRK,1988-10-31,9.104643821716309
+304669,MRK,1988-11-01,9.104643821716309
+304670,MRK,1988-11-02,9.382951736450195
+304671,MRK,1988-11-03,9.363073348999023
+304672,MRK,1988-11-04,9.223918914794922
+304673,MRK,1988-11-07,9.144401550292969
+304674,MRK,1988-11-08,9.164280891418455
+304675,MRK,1988-11-09,9.124523162841797
+304676,MRK,1988-11-10,9.084765434265137
+304677,MRK,1988-11-11,8.905852317810059
+304678,MRK,1988-11-14,8.806456565856934
+304679,MRK,1988-11-15,8.766697883605957
+304680,MRK,1988-11-16,8.528148651123047
+304681,MRK,1988-11-17,8.726940155029297
+304682,MRK,1988-11-18,8.88597297668457
+304683,MRK,1988-11-21,8.866093635559082
+304684,MRK,1988-11-22,8.826335906982422
+304685,MRK,1988-11-23,8.866093635559082
+304686,MRK,1988-11-25,8.726940155029297
+304687,MRK,1988-11-28,8.766697883605957
+304688,MRK,1988-11-29,8.84621524810791
+304689,MRK,1988-11-30,8.985368728637695
+304690,MRK,1988-12-01,9.005248069763184
+304691,MRK,1988-12-02,9.025127410888672
+304692,MRK,1988-12-05,9.084765434265137
+304693,MRK,1988-12-06,9.223918914794922
+304694,MRK,1988-12-07,9.204038619995115
+304695,MRK,1988-12-08,9.104643821716309
+304696,MRK,1988-12-09,9.204038619995115
+304697,MRK,1988-12-12,9.084765434265137
+304698,MRK,1988-12-13,9.144401550292969
+304699,MRK,1988-12-14,9.144401550292969
+304700,MRK,1988-12-15,9.045005798339844
+304701,MRK,1988-12-16,9.164280891418455
+304702,MRK,1988-12-19,9.223918914794922
+304703,MRK,1988-12-20,9.184160232543944
+304704,MRK,1988-12-21,9.104643821716309
+304705,MRK,1988-12-22,9.064885139465332
+304706,MRK,1988-12-23,9.064885139465332
+304707,MRK,1988-12-27,8.985368728637695
+304708,MRK,1988-12-28,9.005248069763184
+304709,MRK,1988-12-29,9.124523162841797
+304710,MRK,1988-12-30,9.184160232543944
+304711,MRK,1989-01-03,9.104643821716309
+304712,MRK,1989-01-04,9.124523162841797
+304713,MRK,1989-01-05,9.24379825592041
+304714,MRK,1989-01-06,9.263676643371582
+304715,MRK,1989-01-09,9.223918914794922
+304716,MRK,1989-01-10,9.184160232543944
+304717,MRK,1989-01-11,9.402831077575684
+304718,MRK,1989-01-12,9.522106170654297
+304719,MRK,1989-01-13,9.601621627807615
+304720,MRK,1989-01-16,9.641380310058594
+304721,MRK,1989-01-17,9.561863899230955
+304722,MRK,1989-01-18,9.661259651184082
+304723,MRK,1989-01-19,9.68113899230957
+304724,MRK,1989-01-20,9.601621627807615
+304725,MRK,1989-01-23,9.641380310058594
+304726,MRK,1989-01-24,9.840171813964844
+304727,MRK,1989-01-25,9.979326248168944
+304728,MRK,1989-01-26,10.11847972869873
+304729,MRK,1989-01-27,10.257634162902832
+304730,MRK,1989-01-30,10.13835906982422
+304731,MRK,1989-01-31,10.376908302307127
+304732,MRK,1989-02-01,10.237753868103027
+304733,MRK,1989-02-02,10.297391891479492
+304734,MRK,1989-02-03,10.376908302307127
+304735,MRK,1989-02-06,10.31727123260498
+304736,MRK,1989-02-07,10.337149620056152
+304737,MRK,1989-02-08,10.197996139526367
+304738,MRK,1989-02-09,10.078721046447754
+304739,MRK,1989-02-10,9.91968822479248
+304740,MRK,1989-02-13,9.899808883666992
+304741,MRK,1989-02-14,9.959446907043455
+304742,MRK,1989-02-15,10.13835906982422
+304743,MRK,1989-02-16,10.297391891479492
+304744,MRK,1989-02-17,10.337149620056152
+304745,MRK,1989-02-21,10.31727123260498
+304746,MRK,1989-02-22,10.058841705322266
+304747,MRK,1989-02-23,10.09860134124756
+304748,MRK,1989-02-24,9.91968822479248
+304749,MRK,1989-02-27,9.939566612243652
+304750,MRK,1989-02-28,10.158238410949709
+304751,MRK,1989-03-01,10.13835906982422
+304752,MRK,1989-03-02,10.257634162902832
+304753,MRK,1989-03-03,10.13835906982422
+304754,MRK,1989-03-06,10.158238410949709
+304755,MRK,1989-03-07,10.11847972869873
+304756,MRK,1989-03-08,10.277512550354004
+304757,MRK,1989-03-09,10.257634162902832
+304758,MRK,1989-03-10,10.197996139526367
+304759,MRK,1989-03-13,10.436546325683594
+304760,MRK,1989-03-14,10.535941123962402
+304761,MRK,1989-03-15,10.456424713134766
+304762,MRK,1989-03-16,10.516061782836914
+304763,MRK,1989-03-17,10.257634162902832
+304764,MRK,1989-03-20,10.11847972869873
+304765,MRK,1989-03-21,10.17811679840088
+304766,MRK,1989-03-22,10.277512550354004
+304767,MRK,1989-03-23,10.17811679840088
+304768,MRK,1989-03-27,10.237753868103027
+304769,MRK,1989-03-28,10.31727123260498
+304770,MRK,1989-03-29,10.376908302307127
+304771,MRK,1989-03-30,10.35702896118164
+304772,MRK,1989-03-31,10.337149620056152
+304773,MRK,1989-04-03,10.35702896118164
+304774,MRK,1989-04-04,10.456424713134766
+304775,MRK,1989-04-05,10.456424713134766
+304776,MRK,1989-04-06,10.476304054260254
+304777,MRK,1989-04-07,10.376908302307127
+304778,MRK,1989-04-10,10.35702896118164
+304779,MRK,1989-04-11,10.496183395385742
+304780,MRK,1989-04-12,10.555821418762209
+304781,MRK,1989-04-13,10.456424713134766
+304782,MRK,1989-04-14,10.694974899291992
+304783,MRK,1989-04-17,10.655216217041016
+304784,MRK,1989-04-18,10.734732627868652
+304785,MRK,1989-04-19,10.734732627868652
+304786,MRK,1989-04-20,10.655216217041016
+304787,MRK,1989-04-21,10.933524131774902
+304788,MRK,1989-04-24,10.774491310119627
+304789,MRK,1989-04-25,10.774491310119627
+304790,MRK,1989-04-26,10.774491310119627
+304791,MRK,1989-04-27,10.854007720947266
+304792,MRK,1989-04-28,10.854007720947266
+304793,MRK,1989-05-01,10.71485424041748
+304794,MRK,1989-05-02,10.75461196899414
+304795,MRK,1989-05-03,10.675094604492188
+304796,MRK,1989-05-04,10.71485424041748
+304797,MRK,1989-05-05,10.75461196899414
+304798,MRK,1989-05-08,10.694974899291992
+304799,MRK,1989-05-09,10.75461196899414
+304800,MRK,1989-05-10,10.814249038696287
+304801,MRK,1989-05-11,10.873887062072754
+304802,MRK,1989-05-12,11.1919527053833
+304803,MRK,1989-05-15,11.25158977508545
+304804,MRK,1989-05-16,11.231711387634276
+304805,MRK,1989-05-17,11.370864868164062
+304806,MRK,1989-05-18,11.331107139587402
+304807,MRK,1989-05-19,11.510019302368164
+304808,MRK,1989-05-22,11.410622596740724
+304809,MRK,1989-05-23,11.132315635681152
+304810,MRK,1989-05-24,10.95340347290039
+304811,MRK,1989-05-25,11.112436294555664
+304812,MRK,1989-05-26,11.211832046508787
+304813,MRK,1989-05-30,10.933524131774902
+304814,MRK,1989-05-31,11.032919883728027
+304815,MRK,1989-06-01,11.112436294555664
+304816,MRK,1989-06-02,11.450382232666016
+304817,MRK,1989-06-05,11.271469116210938
+304818,MRK,1989-06-06,11.39074420928955
+304819,MRK,1989-06-07,11.430502891540527
+304820,MRK,1989-06-08,11.331107139587402
+304821,MRK,1989-06-09,11.331107139587402
+304822,MRK,1989-06-12,11.271469116210938
+304823,MRK,1989-06-13,10.933524131774902
+304824,MRK,1989-06-14,10.854007720947266
+304825,MRK,1989-06-15,10.814249038696287
+304826,MRK,1989-06-16,10.933524131774902
+304827,MRK,1989-06-19,10.814249038696287
+304828,MRK,1989-06-20,10.71485424041748
+304829,MRK,1989-06-21,10.655216217041016
+304830,MRK,1989-06-22,10.75461196899414
+304831,MRK,1989-06-23,11.112436294555664
+304832,MRK,1989-06-26,11.01304054260254
+304833,MRK,1989-06-27,11.112436294555664
+304834,MRK,1989-06-28,11.032919883728027
+304835,MRK,1989-06-29,10.7943696975708
+304836,MRK,1989-06-30,10.635336875915527
+304837,MRK,1989-07-03,10.774491310119627
+304838,MRK,1989-07-05,10.814249038696287
+304839,MRK,1989-07-06,10.913644790649414
+304840,MRK,1989-07-07,11.231711387634276
+304841,MRK,1989-07-10,11.1919527053833
+304842,MRK,1989-07-11,11.410622596740724
+304843,MRK,1989-07-12,11.450382232666016
+304844,MRK,1989-07-13,11.430502891540527
+304845,MRK,1989-07-14,11.430502891540527
+304846,MRK,1989-07-17,11.510019302368164
+304847,MRK,1989-07-18,11.569656372070312
+304848,MRK,1989-07-19,11.768447875976562
+304849,MRK,1989-07-20,11.768447875976562
+304850,MRK,1989-07-21,11.947360038757324
+304851,MRK,1989-07-24,11.78832721710205
+304852,MRK,1989-07-25,11.728690147399902
+304853,MRK,1989-07-26,12.026877403259276
+304854,MRK,1989-07-27,12.384700775146484
+304855,MRK,1989-07-28,12.126272201538086
+304856,MRK,1989-07-31,12.086514472961426
+304857,MRK,1989-08-01,11.907602310180664
+304858,MRK,1989-08-02,11.967239379882812
+304859,MRK,1989-08-03,11.8479642868042
+304860,MRK,1989-08-04,11.688931465148926
+304861,MRK,1989-08-07,11.927480697631836
+304862,MRK,1989-08-08,11.867843627929688
+304863,MRK,1989-08-09,11.728690147399902
+304864,MRK,1989-08-10,11.768447875976562
+304865,MRK,1989-08-11,11.708809852600098
+304866,MRK,1989-08-14,11.828084945678713
+304867,MRK,1989-08-15,12.04675579071045
+304868,MRK,1989-08-16,12.146150588989258
+304869,MRK,1989-08-17,12.066635131835938
+304870,MRK,1989-08-18,12.006997108459473
+304871,MRK,1989-08-21,11.8479642868042
+304872,MRK,1989-08-22,11.688931465148926
+304873,MRK,1989-08-23,11.808205604553224
+304874,MRK,1989-08-24,11.947360038757324
+304875,MRK,1989-08-25,11.78832721710205
+304876,MRK,1989-08-28,11.8479642868042
+304877,MRK,1989-08-29,11.78832721710205
+304878,MRK,1989-08-30,11.669052124023438
+304879,MRK,1989-08-31,11.669052124023438
+304880,MRK,1989-09-01,11.728690147399902
+304881,MRK,1989-09-05,11.64917278289795
+304882,MRK,1989-09-06,11.490139961242676
+304883,MRK,1989-09-07,11.311227798461914
+304884,MRK,1989-09-08,11.271469116210938
+304885,MRK,1989-09-11,11.430502891540527
+304886,MRK,1989-09-12,11.350985527038574
+304887,MRK,1989-09-13,11.271469116210938
+304888,MRK,1989-09-14,11.1919527053833
+304889,MRK,1989-09-15,11.271469116210938
+304890,MRK,1989-09-18,11.370864868164062
+304891,MRK,1989-09-19,11.450382232666016
+304892,MRK,1989-09-20,11.450382232666016
+304893,MRK,1989-09-21,11.450382232666016
+304894,MRK,1989-09-22,11.470260620117188
+304895,MRK,1989-09-25,11.39074420928955
+304896,MRK,1989-09-26,11.311227798461914
+304897,MRK,1989-09-27,11.768447875976562
+304898,MRK,1989-09-28,12.126272201538086
+304899,MRK,1989-09-29,12.04675579071045
+304900,MRK,1989-10-02,12.04675579071045
+304901,MRK,1989-10-03,12.305184364318848
+304902,MRK,1989-10-04,12.2455472946167
+304903,MRK,1989-10-05,12.364822387695312
+304904,MRK,1989-10-06,12.404580116271973
+304905,MRK,1989-10-09,12.404580116271973
+304906,MRK,1989-10-10,12.364822387695312
+304907,MRK,1989-10-11,12.28530502319336
+304908,MRK,1989-10-12,12.146150588989258
+304909,MRK,1989-10-13,11.569656372070312
+304910,MRK,1989-10-16,11.887722969055176
+304911,MRK,1989-10-17,11.967239379882812
+304912,MRK,1989-10-18,12.086514472961426
+304913,MRK,1989-10-19,12.305184364318848
+304914,MRK,1989-10-20,12.364822387695312
+304915,MRK,1989-10-23,12.364822387695312
+304916,MRK,1989-10-24,12.384700775146484
+304917,MRK,1989-10-25,12.444337844848633
+304918,MRK,1989-10-26,12.205788612365724
+304919,MRK,1989-10-27,11.987117767333984
+304920,MRK,1989-10-30,12.066635131835938
+304921,MRK,1989-10-31,12.384700775146484
+304922,MRK,1989-11-01,12.364822387695312
+304923,MRK,1989-11-02,12.305184364318848
+304924,MRK,1989-11-03,12.126272201538086
+304925,MRK,1989-11-06,12.006997108459473
+304926,MRK,1989-11-07,12.106392860412598
+304927,MRK,1989-11-08,12.42445945739746
+304928,MRK,1989-11-09,12.464218139648438
+304929,MRK,1989-11-10,12.72264575958252
+304930,MRK,1989-11-13,12.106392860412598
+304931,MRK,1989-11-14,12.026877403259276
+304932,MRK,1989-11-15,12.166030883789062
+304933,MRK,1989-11-16,12.205788612365724
+304934,MRK,1989-11-17,12.166030883789062
+304935,MRK,1989-11-20,12.265425682067873
+304936,MRK,1989-11-21,12.2455472946167
+304937,MRK,1989-11-22,12.364822387695312
+304938,MRK,1989-11-24,12.623250961303713
+304939,MRK,1989-11-27,12.523855209350586
+304940,MRK,1989-11-28,12.523855209350586
+304941,MRK,1989-11-29,12.42445945739746
+304942,MRK,1989-11-30,12.543733596801758
+304943,MRK,1989-12-01,12.543733596801758
+304944,MRK,1989-12-04,12.444337844848633
+304945,MRK,1989-12-05,12.2455472946167
+304946,MRK,1989-12-06,12.205788612365724
+304947,MRK,1989-12-07,12.225667953491213
+304948,MRK,1989-12-08,12.18591022491455
+304949,MRK,1989-12-11,12.265425682067873
+304950,MRK,1989-12-12,12.265425682067873
+304951,MRK,1989-12-13,12.225667953491213
+304952,MRK,1989-12-14,12.265425682067873
+304953,MRK,1989-12-15,12.225667953491213
+304954,MRK,1989-12-18,12.04675579071045
+304955,MRK,1989-12-19,12.04675579071045
+304956,MRK,1989-12-20,12.04675579071045
+304957,MRK,1989-12-21,11.967239379882812
+304958,MRK,1989-12-22,12.146150588989258
+304959,MRK,1989-12-26,12.04675579071045
+304960,MRK,1989-12-27,12.166030883789062
+304961,MRK,1989-12-28,12.2455472946167
+304962,MRK,1989-12-29,12.325063705444336
+304963,MRK,1990-01-02,12.503975868225098
+304964,MRK,1990-01-03,12.702767372131348
+304965,MRK,1990-01-04,12.503975868225098
+304966,MRK,1990-01-05,12.2455472946167
+304967,MRK,1990-01-08,12.404580116271973
+304968,MRK,1990-01-09,12.305184364318848
+304969,MRK,1990-01-10,12.146150588989258
+304970,MRK,1990-01-11,12.2455472946167
+304971,MRK,1990-01-12,11.947360038757324
+304972,MRK,1990-01-15,11.64917278289795
+304973,MRK,1990-01-16,11.629294395446776
+304974,MRK,1990-01-17,11.450382232666016
+304975,MRK,1990-01-18,11.609415054321287
+304976,MRK,1990-01-19,11.688931465148926
+304977,MRK,1990-01-22,11.271469116210938
+304978,MRK,1990-01-23,11.430502891540527
+304979,MRK,1990-01-24,11.549777030944824
+304980,MRK,1990-01-25,11.331107139587402
+304981,MRK,1990-01-26,11.450382232666016
+304982,MRK,1990-01-29,11.470260620117188
+304983,MRK,1990-01-30,11.39074420928955
+304984,MRK,1990-01-31,11.490139961242676
+304985,MRK,1990-02-01,11.450382232666016
+304986,MRK,1990-02-02,11.529897689819336
+304987,MRK,1990-02-05,11.450382232666016
+304988,MRK,1990-02-06,11.231711387634276
+304989,MRK,1990-02-07,11.569656372070312
+304990,MRK,1990-02-08,11.569656372070312
+304991,MRK,1990-02-09,11.5895357131958
+304992,MRK,1990-02-12,11.470260620117188
+304993,MRK,1990-02-13,11.331107139587402
+304994,MRK,1990-02-14,11.331107139587402
+304995,MRK,1990-02-15,11.569656372070312
+304996,MRK,1990-02-16,11.370864868164062
+304997,MRK,1990-02-20,11.271469116210938
+304998,MRK,1990-02-21,11.172074317932127
+304999,MRK,1990-02-22,11.092556953430176
+305000,MRK,1990-02-23,10.814249038696287
+305001,MRK,1990-02-26,10.893766403198242
+305002,MRK,1990-02-27,10.973281860351562
+305003,MRK,1990-02-28,10.873887062072754
+305004,MRK,1990-03-01,10.993162155151367
+305005,MRK,1990-03-02,11.072677612304688
+305006,MRK,1990-03-05,10.993162155151367
+305007,MRK,1990-03-06,11.211832046508787
+305008,MRK,1990-03-07,11.052799224853516
+305009,MRK,1990-03-08,10.973281860351562
+305010,MRK,1990-03-09,10.893766403198242
+305011,MRK,1990-03-12,10.893766403198242
+305012,MRK,1990-03-13,10.675094604492188
+305013,MRK,1990-03-14,10.854007720947266
+305014,MRK,1990-03-15,10.973281860351562
+305015,MRK,1990-03-16,11.25158977508545
+305016,MRK,1990-03-19,11.271469116210938
+305017,MRK,1990-03-20,11.112436294555664
+305018,MRK,1990-03-21,10.993162155151367
+305019,MRK,1990-03-22,10.933524131774902
+305020,MRK,1990-03-23,11.072677612304688
+305021,MRK,1990-03-26,11.092556953430176
+305022,MRK,1990-03-27,11.350985527038574
+305023,MRK,1990-03-28,11.430502891540527
+305024,MRK,1990-03-29,11.291349411010742
+305025,MRK,1990-03-30,11.052799224853516
+305026,MRK,1990-04-02,11.1919527053833
+305027,MRK,1990-04-03,11.39074420928955
+305028,MRK,1990-04-04,11.331107139587402
+305029,MRK,1990-04-05,11.470260620117188
+305030,MRK,1990-04-06,11.569656372070312
+305031,MRK,1990-04-09,11.669052124023438
+305032,MRK,1990-04-10,11.728690147399902
+305033,MRK,1990-04-11,11.748568534851074
+305034,MRK,1990-04-12,11.887722969055176
+305035,MRK,1990-04-16,11.768447875976562
+305036,MRK,1990-04-17,11.728690147399902
+305037,MRK,1990-04-18,11.828084945678713
+305038,MRK,1990-04-19,11.867843627929688
+305039,MRK,1990-04-20,11.828084945678713
+305040,MRK,1990-04-23,11.669052124023438
+305041,MRK,1990-04-24,11.490139961242676
+305042,MRK,1990-04-25,11.529897689819336
+305043,MRK,1990-04-26,11.64917278289795
+305044,MRK,1990-04-27,11.490139961242676
+305045,MRK,1990-04-30,11.64917278289795
+305046,MRK,1990-05-01,11.64917278289795
+305047,MRK,1990-05-02,11.708809852600098
+305048,MRK,1990-05-03,11.688931465148926
+305049,MRK,1990-05-04,11.708809852600098
+305050,MRK,1990-05-07,11.768447875976562
+305051,MRK,1990-05-08,11.808205604553224
+305052,MRK,1990-05-09,11.887722969055176
+305053,MRK,1990-05-10,12.026877403259276
+305054,MRK,1990-05-11,12.28530502319336
+305055,MRK,1990-05-14,12.444337844848633
+305056,MRK,1990-05-15,12.444337844848633
+305057,MRK,1990-05-16,12.464218139648438
+305058,MRK,1990-05-17,12.663008689880373
+305059,MRK,1990-05-18,12.603371620178224
+305060,MRK,1990-05-21,12.961195945739746
+305061,MRK,1990-05-22,12.961195945739746
+305062,MRK,1990-05-23,13.020833015441896
+305063,MRK,1990-05-24,13.12022876739502
+305064,MRK,1990-05-25,13.358778953552246
+305065,MRK,1990-05-29,13.239503860473633
+305066,MRK,1990-05-30,13.199746131896973
+305067,MRK,1990-05-31,13.159987449645996
+305068,MRK,1990-06-01,13.358778953552246
+305069,MRK,1990-06-04,13.398536682128906
+305070,MRK,1990-06-05,13.31902027130127
+305071,MRK,1990-06-06,13.159987449645996
+305072,MRK,1990-06-07,12.961195945739746
+305073,MRK,1990-06-08,12.72264575958252
+305074,MRK,1990-06-11,12.841920852661133
+305075,MRK,1990-06-12,13.25938320159912
+305076,MRK,1990-06-13,13.21962547302246
+305077,MRK,1990-06-14,13.179865837097168
+305078,MRK,1990-06-15,13.179865837097168
+305079,MRK,1990-06-18,12.961195945739746
+305080,MRK,1990-06-19,12.961195945739746
+305081,MRK,1990-06-20,13.08047103881836
+305082,MRK,1990-06-21,13.29914093017578
+305083,MRK,1990-06-22,13.000953674316406
+305084,MRK,1990-06-25,13.08047103881836
+305085,MRK,1990-06-26,13.179865837097168
+305086,MRK,1990-06-27,13.398536682128906
+305087,MRK,1990-06-28,13.69672393798828
+305088,MRK,1990-06-29,13.796119689941406
+305089,MRK,1990-07-02,13.835878372192385
+305090,MRK,1990-07-03,13.935274124145508
+305091,MRK,1990-07-05,13.69672393798828
+305092,MRK,1990-07-06,13.75636100769043
+305093,MRK,1990-07-09,13.75636100769043
+305094,MRK,1990-07-10,13.73648166656494
+305095,MRK,1990-07-11,14.034668922424316
+305096,MRK,1990-07-12,14.034668922424316
+305097,MRK,1990-07-13,14.13406467437744
+305098,MRK,1990-07-16,14.273219108581545
+305099,MRK,1990-07-17,14.312976837158203
+305100,MRK,1990-07-18,14.332856178283691
+305101,MRK,1990-07-19,14.352734565734863
+305102,MRK,1990-07-20,14.312976837158203
+305103,MRK,1990-07-23,14.074426651000977
+305104,MRK,1990-07-24,14.074426651000977
+305105,MRK,1990-07-25,14.15394401550293
+305106,MRK,1990-07-26,14.293098449707031
+305107,MRK,1990-07-27,14.034668922424316
+305108,MRK,1990-07-30,14.233461380004885
+305109,MRK,1990-07-31,14.173823356628418
+305110,MRK,1990-08-01,14.293098449707031
+305111,MRK,1990-08-02,13.875636100769045
+305112,MRK,1990-08-03,13.597328186035156
+305113,MRK,1990-08-06,13.12022876739502
+305114,MRK,1990-08-07,13.199746131896973
+305115,MRK,1990-08-08,13.537691116333008
+305116,MRK,1990-08-09,13.676844596862791
+305117,MRK,1990-08-10,13.478053092956545
+305118,MRK,1990-08-13,13.815999031066896
+305119,MRK,1990-08-14,13.835878372192385
+305120,MRK,1990-08-15,13.975031852722168
+305121,MRK,1990-08-16,13.31902027130127
+305122,MRK,1990-08-17,13.060591697692873
+305123,MRK,1990-08-20,13.100350379943848
+305124,MRK,1990-08-21,12.921438217163086
+305125,MRK,1990-08-22,12.48409652709961
+305126,MRK,1990-08-23,12.166030883789062
+305127,MRK,1990-08-24,12.344943046569824
+305128,MRK,1990-08-27,12.881678581237791
+305129,MRK,1990-08-28,12.86180019378662
+305130,MRK,1990-08-29,13.040712356567385
+305131,MRK,1990-08-30,12.72264575958252
+305132,MRK,1990-08-31,12.981075286865234
+305133,MRK,1990-09-04,12.961195945739746
+305134,MRK,1990-09-05,12.921438217163086
+305135,MRK,1990-09-06,12.702767372131348
+305136,MRK,1990-09-07,12.901558876037598
+305137,MRK,1990-09-10,12.881678581237791
+305138,MRK,1990-09-11,12.941316604614258
+305139,MRK,1990-09-12,12.901558876037598
+305140,MRK,1990-09-13,12.72264575958252
+305141,MRK,1990-09-14,12.762405395507812
+305142,MRK,1990-09-17,12.742525100708008
+305143,MRK,1990-09-18,12.72264575958252
+305144,MRK,1990-09-19,12.225667953491213
+305145,MRK,1990-09-20,12.04675579071045
+305146,MRK,1990-09-21,12.026877403259276
+305147,MRK,1990-09-24,11.708809852600098
+305148,MRK,1990-09-25,11.947360038757324
+305149,MRK,1990-09-26,11.78832721710205
+305150,MRK,1990-09-27,11.64917278289795
+305151,MRK,1990-09-28,12.106392860412598
+305152,MRK,1990-10-01,12.762405395507812
+305153,MRK,1990-10-02,12.603371620178224
+305154,MRK,1990-10-03,12.503975868225098
+305155,MRK,1990-10-04,12.48409652709961
+305156,MRK,1990-10-05,12.384700775146484
+305157,MRK,1990-10-08,12.464218139648438
+305158,MRK,1990-10-09,11.947360038757324
+305159,MRK,1990-10-10,12.086514472961426
+305160,MRK,1990-10-11,11.967239379882812
+305161,MRK,1990-10-12,12.28530502319336
+305162,MRK,1990-10-15,12.48409652709961
+305163,MRK,1990-10-16,12.384700775146484
+305164,MRK,1990-10-17,12.48409652709961
+305165,MRK,1990-10-18,12.742525100708008
+305166,MRK,1990-10-19,12.841920852661133
+305167,MRK,1990-10-22,13.08047103881836
+305168,MRK,1990-10-23,12.941316604614258
+305169,MRK,1990-10-24,13.020833015441896
+305170,MRK,1990-10-25,12.981075286865234
+305171,MRK,1990-10-26,12.583492279052734
+305172,MRK,1990-10-29,12.444337844848633
+305173,MRK,1990-10-30,12.523855209350586
+305174,MRK,1990-10-31,12.225667953491213
+305175,MRK,1990-11-01,12.325063705444336
+305176,MRK,1990-11-02,12.42445945739746
+305177,MRK,1990-11-05,12.603371620178224
+305178,MRK,1990-11-06,12.603371620178224
+305179,MRK,1990-11-07,12.444337844848633
+305180,MRK,1990-11-08,12.48409652709961
+305181,MRK,1990-11-09,12.802163124084473
+305182,MRK,1990-11-12,13.100350379943848
+305183,MRK,1990-11-13,13.140108108520508
+305184,MRK,1990-11-14,13.418416023254396
+305185,MRK,1990-11-15,13.458173751831056
+305186,MRK,1990-11-16,13.51781177520752
+305187,MRK,1990-11-19,13.597328186035156
+305188,MRK,1990-11-20,13.478053092956545
+305189,MRK,1990-11-21,13.418416023254396
+305190,MRK,1990-11-23,13.33889865875244
+305191,MRK,1990-11-26,13.497933387756348
+305192,MRK,1990-11-27,13.537691116333008
+305193,MRK,1990-11-28,13.398536682128906
+305194,MRK,1990-11-29,13.33889865875244
+305195,MRK,1990-11-30,13.71660327911377
+305196,MRK,1990-12-03,13.577448844909668
+305197,MRK,1990-12-04,13.676844596862791
+305198,MRK,1990-12-05,13.75636100769043
+305199,MRK,1990-12-06,13.835878372192385
+305200,MRK,1990-12-07,13.776240348815918
+305201,MRK,1990-12-10,13.776240348815918
+305202,MRK,1990-12-11,13.71660327911377
+305203,MRK,1990-12-12,14.074426651000977
+305204,MRK,1990-12-13,14.014789581298828
+305205,MRK,1990-12-14,13.776240348815918
+305206,MRK,1990-12-17,13.71660327911377
+305207,MRK,1990-12-18,13.835878372192385
+305208,MRK,1990-12-19,13.71660327911377
+305209,MRK,1990-12-20,13.69672393798828
+305210,MRK,1990-12-21,13.935274124145508
+305211,MRK,1990-12-24,13.855756759643556
+305212,MRK,1990-12-26,14.054548263549805
+305213,MRK,1990-12-27,14.014789581298828
+305214,MRK,1990-12-28,14.09430694580078
+305215,MRK,1990-12-31,14.293098449707031
+305216,MRK,1991-01-02,14.233461380004885
+305217,MRK,1991-01-03,13.776240348815918
+305218,MRK,1991-01-04,13.557570457458496
+305219,MRK,1991-01-07,13.199746131896973
+305220,MRK,1991-01-08,13.239503860473633
+305221,MRK,1991-01-09,13.08047103881836
+305222,MRK,1991-01-10,13.25938320159912
+305223,MRK,1991-01-11,13.29914093017578
+305224,MRK,1991-01-14,13.179865837097168
+305225,MRK,1991-01-15,13.279261589050291
+305226,MRK,1991-01-16,13.478053092956545
+305227,MRK,1991-01-17,13.975031852722168
+305228,MRK,1991-01-18,14.074426651000977
+305229,MRK,1991-01-21,13.935274124145508
+305230,MRK,1991-01-22,13.935274124145508
+305231,MRK,1991-01-23,14.173823356628418
+305232,MRK,1991-01-24,14.293098449707031
+305233,MRK,1991-01-25,14.213581085205078
+305234,MRK,1991-01-28,14.19370174407959
+305235,MRK,1991-01-29,14.253339767456056
+305236,MRK,1991-01-30,14.571406364440918
+305237,MRK,1991-01-31,14.55152702331543
+305238,MRK,1991-02-01,14.650921821594238
+305239,MRK,1991-02-04,15.028626441955566
+305240,MRK,1991-02-05,15.267175674438477
+305241,MRK,1991-02-06,15.505724906921388
+305242,MRK,1991-02-07,15.18765926361084
+305243,MRK,1991-02-08,15.505724906921388
+305244,MRK,1991-02-11,15.962944984436035
+305245,MRK,1991-02-12,15.66475772857666
+305246,MRK,1991-02-13,15.684637069702148
+305247,MRK,1991-02-14,15.525604248046877
+305248,MRK,1991-02-15,16.22137451171875
+305249,MRK,1991-02-19,16.2810115814209
+305250,MRK,1991-02-20,16.0225830078125
+305251,MRK,1991-02-21,16.062341690063477
+305252,MRK,1991-02-22,16.181615829467773
+305253,MRK,1991-02-25,16.420164108276367
+305254,MRK,1991-02-26,16.181615829467773
+305255,MRK,1991-02-27,16.400285720825195
+305256,MRK,1991-02-28,16.241252899169922
+305257,MRK,1991-03-01,16.261131286621094
+305258,MRK,1991-03-04,16.380407333374023
+305259,MRK,1991-03-05,16.539440155029297
+305260,MRK,1991-03-06,16.440044403076172
+305261,MRK,1991-03-07,16.579198837280273
+305262,MRK,1991-03-08,16.797868728637695
+305263,MRK,1991-03-11,16.976781845092773
+305264,MRK,1991-03-12,16.777990341186523
+305265,MRK,1991-03-13,16.857505798339844
+305266,MRK,1991-03-14,17.15569305419922
+305267,MRK,1991-03-15,17.175573348999023
+305268,MRK,1991-03-18,16.837627410888672
+305269,MRK,1991-03-19,16.141857147216797
+305270,MRK,1991-03-20,16.49968147277832
+305271,MRK,1991-03-21,16.380407333374023
+305272,MRK,1991-03-22,16.49968147277832
+305273,MRK,1991-03-25,16.599077224731445
+305274,MRK,1991-03-26,17.195451736450195
+305275,MRK,1991-03-27,16.95690155029297
+305276,MRK,1991-03-28,16.777990341186523
+305277,MRK,1991-04-01,16.777990341186523
+305278,MRK,1991-04-02,17.29484748840332
+305279,MRK,1991-04-03,17.255088806152344
+305280,MRK,1991-04-04,17.235210418701172
+305281,MRK,1991-04-05,16.976781845092773
+305282,MRK,1991-04-08,17.175573348999023
+305283,MRK,1991-04-09,16.95690155029297
+305284,MRK,1991-04-10,16.95690155029297
+305285,MRK,1991-04-11,17.215330123901367
+305286,MRK,1991-04-12,17.255088806152344
+305287,MRK,1991-04-15,17.434001922607422
+305288,MRK,1991-04-16,17.97073745727539
+305289,MRK,1991-04-17,18.249046325683597
+305290,MRK,1991-04-18,18.07013320922852
+305291,MRK,1991-04-19,17.652671813964844
+305292,MRK,1991-04-22,17.4737606048584
+305293,MRK,1991-04-23,17.4737606048584
+305294,MRK,1991-04-24,17.374364852905273
+305295,MRK,1991-04-25,17.434001922607422
+305296,MRK,1991-04-26,17.334606170654297
+305297,MRK,1991-04-29,17.135814666748047
+305298,MRK,1991-04-30,17.135814666748047
+305299,MRK,1991-05-01,17.732187271118164
+305300,MRK,1991-05-02,17.95085906982422
+305301,MRK,1991-05-03,18.34844017028809
+305302,MRK,1991-05-06,18.507474899291992
+305303,MRK,1991-05-07,18.68638610839844
+305304,MRK,1991-05-08,18.60687065124512
+305305,MRK,1991-05-09,18.90505790710449
+305306,MRK,1991-05-10,18.82554054260254
+305307,MRK,1991-05-13,18.845420837402344
+305308,MRK,1991-05-14,18.64662742614746
+305309,MRK,1991-05-15,18.56711196899414
+305310,MRK,1991-05-16,18.82554054260254
+305311,MRK,1991-05-17,18.924936294555664
+305312,MRK,1991-05-20,19.02433204650879
+305313,MRK,1991-05-21,19.382156372070312
+305314,MRK,1991-05-22,19.342397689819336
+305315,MRK,1991-05-23,19.262882232666016
+305316,MRK,1991-05-24,19.22312355041504
+305317,MRK,1991-05-28,19.40203666687012
+305318,MRK,1991-05-29,19.322519302368164
+305319,MRK,1991-05-30,19.16348648071289
+305320,MRK,1991-05-31,18.90505790710449
+305321,MRK,1991-06-03,18.467716217041016
+305322,MRK,1991-06-04,18.54723358154297
+305323,MRK,1991-06-05,18.487594604492188
+305324,MRK,1991-06-06,18.26892471313477
+305325,MRK,1991-06-07,18.229167938232425
+305326,MRK,1991-06-10,18.16952896118164
+305327,MRK,1991-06-11,18.36832046508789
+305328,MRK,1991-06-12,18.507474899291992
+305329,MRK,1991-06-13,18.408079147338867
+305330,MRK,1991-06-14,18.805662155151367
+305331,MRK,1991-06-17,18.78578186035156
+305332,MRK,1991-06-18,18.527353286743164
+305333,MRK,1991-06-19,18.38820075988769
+305334,MRK,1991-06-20,18.42795753479004
+305335,MRK,1991-06-21,18.487594604492188
+305336,MRK,1991-06-24,18.18940734863281
+305337,MRK,1991-06-25,18.54723358154297
+305338,MRK,1991-06-26,18.70626640319824
+305339,MRK,1991-06-27,18.845420837402344
+305340,MRK,1991-06-28,18.467716217041016
+305341,MRK,1991-07-01,18.96469497680664
+305342,MRK,1991-07-02,18.98457336425781
+305343,MRK,1991-07-03,18.64662742614746
+305344,MRK,1991-07-05,18.70626640319824
+305345,MRK,1991-07-08,19.004453659057617
+305346,MRK,1991-07-09,18.746023178100582
+305347,MRK,1991-07-10,18.68638610839844
+305348,MRK,1991-07-11,18.82554054260254
+305349,MRK,1991-07-12,19.06409072875977
+305350,MRK,1991-07-15,19.342397689819336
+305351,MRK,1991-07-16,19.243003845214844
+305352,MRK,1991-07-17,19.203243255615234
+305353,MRK,1991-07-18,19.322519302368164
+305354,MRK,1991-07-19,19.262882232666016
+305355,MRK,1991-07-22,19.203243255615234
+305356,MRK,1991-07-23,19.123727798461918
+305357,MRK,1991-07-24,19.282760620117188
+305358,MRK,1991-07-25,19.58094787597656
+305359,MRK,1991-07-26,19.60082626342773
+305360,MRK,1991-07-29,19.83937644958496
+305361,MRK,1991-07-30,20.256837844848636
+305362,MRK,1991-07-31,20.475509643554688
+305363,MRK,1991-08-01,20.39599227905273
+305364,MRK,1991-08-02,20.29659652709961
+305365,MRK,1991-08-05,20.09780502319336
+305366,MRK,1991-08-06,20.37611389160156
+305367,MRK,1991-08-07,20.41587257385254
+305368,MRK,1991-08-08,20.27671813964844
+305369,MRK,1991-08-09,20.11768341064453
+305370,MRK,1991-08-12,20.197200775146484
+305371,MRK,1991-08-13,20.197200775146484
+305372,MRK,1991-08-14,20.09780502319336
+305373,MRK,1991-08-15,19.998409271240234
+305374,MRK,1991-08-16,19.85925674438477
+305375,MRK,1991-08-19,19.52131080627441
+305376,MRK,1991-08-20,19.52131080627441
+305377,MRK,1991-08-21,20.09780502319336
+305378,MRK,1991-08-22,20.077926635742188
+305379,MRK,1991-08-23,20.01828956604004
+305380,MRK,1991-08-26,19.978530883789062
+305381,MRK,1991-08-27,19.89901351928711
+305382,MRK,1991-08-28,20.336355209350582
+305383,MRK,1991-08-29,20.455629348754883
+305384,MRK,1991-08-30,20.177322387695312
+305385,MRK,1991-09-03,20.11768341064453
+305386,MRK,1991-09-04,19.998409271240234
+305387,MRK,1991-09-05,20.077926635742188
+305388,MRK,1991-09-06,20.217079162597656
+305389,MRK,1991-09-09,20.594783782958984
+305390,MRK,1991-09-10,20.49538803100586
+305391,MRK,1991-09-11,20.714059829711918
+305392,MRK,1991-09-12,20.793575286865234
+305393,MRK,1991-09-13,20.475509643554688
+305394,MRK,1991-09-16,20.61466217041016
+305395,MRK,1991-09-17,20.952608108520508
+305396,MRK,1991-09-18,20.91284942626953
+305397,MRK,1991-09-19,20.952608108520508
+305398,MRK,1991-09-20,21.071882247924805
+305399,MRK,1991-09-23,20.73393821716309
+305400,MRK,1991-09-24,20.873092651367188
+305401,MRK,1991-09-25,20.654420852661133
+305402,MRK,1991-09-26,20.674299240112305
+305403,MRK,1991-09-27,20.475509643554688
+305404,MRK,1991-09-30,20.69417953491211
+305405,MRK,1991-10-01,20.853212356567383
+305406,MRK,1991-10-02,20.73393821716309
+305407,MRK,1991-10-03,20.63454246520996
+305408,MRK,1991-10-04,20.594783782958984
+305409,MRK,1991-10-07,20.35623359680176
+305410,MRK,1991-10-08,20.37611389160156
+305411,MRK,1991-10-09,20.27671813964844
+305412,MRK,1991-10-10,20.27671813964844
+305413,MRK,1991-10-11,20.49538803100586
+305414,MRK,1991-10-14,20.73393821716309
+305415,MRK,1991-10-15,20.793575286865234
+305416,MRK,1991-10-16,20.793575286865234
+305417,MRK,1991-10-17,20.674299240112305
+305418,MRK,1991-10-18,20.992366790771484
+305419,MRK,1991-10-21,20.91284942626953
+305420,MRK,1991-10-22,20.753816604614254
+305421,MRK,1991-10-23,21.052003860473636
+305422,MRK,1991-10-24,21.071882247924805
+305423,MRK,1991-10-25,20.793575286865234
+305424,MRK,1991-10-28,21.350191116333008
+305425,MRK,1991-10-29,21.211036682128903
+305426,MRK,1991-10-30,21.17127990722656
+305427,MRK,1991-10-31,21.827289581298828
+305428,MRK,1991-11-01,21.668256759643555
+305429,MRK,1991-11-04,21.787532806396484
+305430,MRK,1991-11-05,21.94656562805176
+305431,MRK,1991-11-06,21.847169876098636
+305432,MRK,1991-11-07,21.847169876098636
+305433,MRK,1991-11-08,21.648378372192383
+305434,MRK,1991-11-11,21.548982620239254
+305435,MRK,1991-11-12,22.224872589111328
+305436,MRK,1991-11-13,22.662214279174805
+305437,MRK,1991-11-14,23.000158309936523
+305438,MRK,1991-11-15,21.787532806396484
+305439,MRK,1991-11-18,22.44354248046875
+305440,MRK,1991-11-19,22.085718154907227
+305441,MRK,1991-11-20,23.059795379638672
+305442,MRK,1991-11-21,22.98027992248535
+305443,MRK,1991-11-22,22.920642852783203
+305444,MRK,1991-11-25,23.09955406188965
+305445,MRK,1991-11-26,22.7814884185791
+305446,MRK,1991-11-27,22.880884170532227
+305447,MRK,1991-11-29,23.278467178344727
+305448,MRK,1991-12-02,23.556774139404297
+305449,MRK,1991-12-03,23.89472007751465
+305450,MRK,1991-12-04,23.9543571472168
+305451,MRK,1991-12-05,23.755565643310547
+305452,MRK,1991-12-06,24.013994216918945
+305453,MRK,1991-12-09,24.073631286621094
+305454,MRK,1991-12-10,23.9742374420166
+305455,MRK,1991-12-11,23.77544593811035
+305456,MRK,1991-12-12,23.73568725585937
+305457,MRK,1991-12-13,23.6959285736084
+305458,MRK,1991-12-16,23.854961395263672
+305459,MRK,1991-12-17,24.073631286621094
+305460,MRK,1991-12-18,24.192907333374023
+305461,MRK,1991-12-19,24.411577224731445
+305462,MRK,1991-12-20,24.61036872863769
+305463,MRK,1991-12-23,25.445293426513672
+305464,MRK,1991-12-24,25.266380310058597
+305465,MRK,1991-12-26,26.101303100585938
+305466,MRK,1991-12-27,26.300094604492188
+305467,MRK,1991-12-30,26.43924903869629
+305468,MRK,1991-12-31,26.479007720947266
+305469,MRK,1992-01-02,26.45912742614746
+305470,MRK,1992-01-03,26.85671043395996
+305471,MRK,1992-01-06,26.59828186035156
+305472,MRK,1992-01-07,26.51876640319824
+305473,MRK,1992-01-08,26.51876640319824
+305474,MRK,1992-01-09,26.479007720947266
+305475,MRK,1992-01-10,25.92239189147949
+305476,MRK,1992-01-13,25.465171813964844
+305477,MRK,1992-01-14,25.465171813964844
+305478,MRK,1992-01-15,24.82903861999512
+305479,MRK,1992-01-16,24.51097297668457
+305480,MRK,1992-01-17,24.451335906982425
+305481,MRK,1992-01-20,24.411577224731445
+305482,MRK,1992-01-21,24.0935115814209
+305483,MRK,1992-01-22,24.630247116088867
+305484,MRK,1992-01-23,24.650127410888672
+305485,MRK,1992-01-24,24.411577224731445
+305486,MRK,1992-01-27,24.17302894592285
+305487,MRK,1992-01-28,24.332061767578125
+305488,MRK,1992-01-29,24.232664108276367
+305489,MRK,1992-01-30,24.689884185791016
+305490,MRK,1992-01-31,24.988073348999023
+305491,MRK,1992-02-03,24.550731658935547
+305492,MRK,1992-02-04,25.266380310058597
+305493,MRK,1992-02-05,25.147106170654297
+305494,MRK,1992-02-06,24.809160232543945
+305495,MRK,1992-02-07,24.411577224731445
+305496,MRK,1992-02-10,24.451335906982425
+305497,MRK,1992-02-11,24.471214294433597
+305498,MRK,1992-02-12,24.43145751953125
+305499,MRK,1992-02-13,24.013994216918945
+305500,MRK,1992-02-14,23.5766544342041
+305501,MRK,1992-02-18,23.218830108642575
+305502,MRK,1992-02-19,22.920642852783203
+305503,MRK,1992-02-20,23.417621612548828
+305504,MRK,1992-02-21,23.258588790893555
+305505,MRK,1992-02-24,23.77544593811035
+305506,MRK,1992-02-25,24.25254440307617
+305507,MRK,1992-02-26,25.226621627807617
+305508,MRK,1992-02-27,25.186864852905277
+305509,MRK,1992-02-28,25.067588806152344
+305510,MRK,1992-03-02,24.948314666748047
+305511,MRK,1992-03-03,24.471214294433597
+305512,MRK,1992-03-04,24.05375289916992
+305513,MRK,1992-03-05,24.05375289916992
+305514,MRK,1992-03-06,23.854961395263672
+305515,MRK,1992-03-09,24.073631286621094
+305516,MRK,1992-03-10,24.192907333374023
+305517,MRK,1992-03-11,23.91459846496582
+305518,MRK,1992-03-12,23.45737838745117
+305519,MRK,1992-03-13,23.49713706970215
+305520,MRK,1992-03-16,23.45737838745117
+305521,MRK,1992-03-17,23.815204620361328
+305522,MRK,1992-03-18,23.536895751953125
+305523,MRK,1992-03-19,23.5766544342041
+305524,MRK,1992-03-20,23.397741317749023
+305525,MRK,1992-03-23,23.417621612548828
+305526,MRK,1992-03-24,23.854961395263672
+305527,MRK,1992-03-25,23.854961395263672
+305528,MRK,1992-03-26,23.536895751953125
+305529,MRK,1992-03-27,23.198949813842773
+305530,MRK,1992-03-30,23.37786293029785
+305531,MRK,1992-03-31,23.397741317749023
+305532,MRK,1992-04-01,23.795324325561523
+305533,MRK,1992-04-02,23.417621612548828
+305534,MRK,1992-04-03,23.517017364501957
+305535,MRK,1992-04-06,23.755565643310547
+305536,MRK,1992-04-07,23.318225860595703
+305537,MRK,1992-04-08,23.2983455657959
+305538,MRK,1992-04-09,23.87484169006348
+305539,MRK,1992-04-10,24.232664108276367
+305540,MRK,1992-04-13,24.37181854248047
+305541,MRK,1992-04-14,24.689884185791016
+305542,MRK,1992-04-15,24.05375289916992
+305543,MRK,1992-04-16,23.676050186157227
+305544,MRK,1992-04-20,22.96040153503418
+305545,MRK,1992-04-21,23.059795379638672
+305546,MRK,1992-04-22,22.682092666625977
+305547,MRK,1992-04-23,22.224872589111328
+305548,MRK,1992-04-24,22.344148635864254
+305549,MRK,1992-04-27,22.463422775268555
+305550,MRK,1992-04-28,22.44354248046875
+305551,MRK,1992-04-29,22.86100578308105
+305552,MRK,1992-04-30,23.059795379638672
+305553,MRK,1992-05-01,22.880884170532227
+305554,MRK,1992-05-04,23.45737838745117
+305555,MRK,1992-05-05,23.49713706970215
+305556,MRK,1992-05-06,23.318225860595703
+305557,MRK,1992-05-07,23.536895751953125
+305558,MRK,1992-05-08,23.5766544342041
+305559,MRK,1992-05-11,23.715808868408203
+305560,MRK,1992-05-12,23.536895751953125
+305561,MRK,1992-05-13,23.517017364501957
+305562,MRK,1992-05-14,23.198949813842773
+305563,MRK,1992-05-15,23.0399169921875
+305564,MRK,1992-05-18,23.1591911315918
+305565,MRK,1992-05-19,23.6959285736084
+305566,MRK,1992-05-20,23.596532821655277
+305567,MRK,1992-05-21,23.536895751953125
+305568,MRK,1992-05-22,24.272424697875977
+305569,MRK,1992-05-26,23.676050186157227
+305570,MRK,1992-05-27,23.616411209106445
+305571,MRK,1992-05-28,24.332061767578125
+305572,MRK,1992-05-29,24.03387451171875
+305573,MRK,1992-06-01,24.51097297668457
+305574,MRK,1992-06-02,23.676050186157227
+305575,MRK,1992-06-03,23.676050186157227
+305576,MRK,1992-06-04,23.795324325561523
+305577,MRK,1992-06-05,23.556774139404297
+305578,MRK,1992-06-08,23.4375
+305579,MRK,1992-06-09,23.258588790893555
+305580,MRK,1992-06-10,22.9007625579834
+305581,MRK,1992-06-11,23.49713706970215
+305582,MRK,1992-06-12,23.49713706970215
+305583,MRK,1992-06-15,23.37786293029785
+305584,MRK,1992-06-16,23.258588790893555
+305585,MRK,1992-06-17,22.542938232421875
+305586,MRK,1992-06-18,22.7814884185791
+305587,MRK,1992-06-19,23.020038604736328
+305588,MRK,1992-06-22,24.0935115814209
+305589,MRK,1992-06-23,23.616411209106445
+305590,MRK,1992-06-24,22.96040153503418
+305591,MRK,1992-06-25,22.84112548828125
+305592,MRK,1992-06-26,22.662214279174805
+305593,MRK,1992-06-29,23.318225860595703
+305594,MRK,1992-06-30,23.258588790893555
+305595,MRK,1992-07-01,23.676050186157227
+305596,MRK,1992-07-02,23.616411209106445
+305597,MRK,1992-07-06,24.332061767578125
+305598,MRK,1992-07-07,23.9742374420166
+305599,MRK,1992-07-08,24.272424697875977
+305600,MRK,1992-07-09,24.272424697875977
+305601,MRK,1992-07-10,24.03387451171875
+305602,MRK,1992-07-13,24.03387451171875
+305603,MRK,1992-07-14,23.854961395263672
+305604,MRK,1992-07-15,23.795324325561523
+305605,MRK,1992-07-16,23.91459846496582
+305606,MRK,1992-07-17,23.854961395263672
+305607,MRK,1992-07-20,23.556774139404297
+305608,MRK,1992-07-21,23.4375
+305609,MRK,1992-07-22,23.556774139404297
+305610,MRK,1992-07-23,23.4375
+305611,MRK,1992-07-24,23.49713706970215
+305612,MRK,1992-07-27,24.272424697875977
+305613,MRK,1992-07-28,24.332061767578125
+305614,MRK,1992-07-29,24.451335906982425
+305615,MRK,1992-07-30,24.7495231628418
+305616,MRK,1992-07-31,24.7495231628418
+305617,MRK,1992-08-03,25.226621627807617
+305618,MRK,1992-08-04,25.345897674560547
+305619,MRK,1992-08-05,25.10734748840332
+305620,MRK,1992-08-06,24.809160232543945
+305621,MRK,1992-08-07,24.868797302246094
+305622,MRK,1992-08-10,24.809160232543945
+305623,MRK,1992-08-11,24.809160232543945
+305624,MRK,1992-08-12,24.51097297668457
+305625,MRK,1992-08-13,24.809160232543945
+305626,MRK,1992-08-14,25.226621627807617
+305627,MRK,1992-08-17,24.809160232543945
+305628,MRK,1992-08-18,24.868797302246094
+305629,MRK,1992-08-19,24.630247116088867
+305630,MRK,1992-08-20,24.689884185791016
+305631,MRK,1992-08-21,24.212785720825195
+305632,MRK,1992-08-24,24.03387451171875
+305633,MRK,1992-08-25,24.332061767578125
+305634,MRK,1992-08-26,24.272424697875977
+305635,MRK,1992-08-27,23.795324325561523
+305636,MRK,1992-08-28,23.556774139404297
+305637,MRK,1992-08-31,23.198949813842773
+305638,MRK,1992-09-01,23.020038604736328
+305639,MRK,1992-09-02,22.9007625579834
+305640,MRK,1992-09-03,23.020038604736328
+305641,MRK,1992-09-04,23.37786293029785
+305642,MRK,1992-09-08,23.020038604736328
+305643,MRK,1992-09-09,22.96040153503418
+305644,MRK,1992-09-10,22.84112548828125
+305645,MRK,1992-09-11,22.9007625579834
+305646,MRK,1992-09-14,23.198949813842773
+305647,MRK,1992-09-15,22.662214279174805
+305648,MRK,1992-09-16,22.423664093017575
+305649,MRK,1992-09-17,22.423664093017575
+305650,MRK,1992-09-18,22.602575302124023
+305651,MRK,1992-09-21,22.185115814208984
+305652,MRK,1992-09-22,22.244752883911133
+305653,MRK,1992-09-23,22.30438995361328
+305654,MRK,1992-09-24,21.76765251159668
+305655,MRK,1992-09-25,20.873092651367188
+305656,MRK,1992-09-28,20.63454246520996
+305657,MRK,1992-09-29,20.992366790771484
+305658,MRK,1992-09-30,21.23091506958008
+305659,MRK,1992-10-01,21.052003860473636
+305660,MRK,1992-10-02,20.51526641845703
+305661,MRK,1992-10-05,20.455629348754883
+305662,MRK,1992-10-06,20.217079162597656
+305663,MRK,1992-10-07,20.217079162597656
+305664,MRK,1992-10-08,20.157442092895508
+305665,MRK,1992-10-09,19.62070655822754
+305666,MRK,1992-10-12,19.918893814086918
+305667,MRK,1992-10-13,20.336355209350582
+305668,MRK,1992-10-14,20.753816604614254
+305669,MRK,1992-10-15,20.932729721069336
+305670,MRK,1992-10-16,20.27671813964844
+305671,MRK,1992-10-19,21.11164093017578
+305672,MRK,1992-10-20,20.09780502319336
+305673,MRK,1992-10-21,20.03816795349121
+305674,MRK,1992-10-22,19.918893814086918
+305675,MRK,1992-10-23,19.62070655822754
+305676,MRK,1992-10-26,20.51526641845703
+305677,MRK,1992-10-27,20.57490539550781
+305678,MRK,1992-10-28,20.753816604614254
+305679,MRK,1992-10-29,20.69417953491211
+305680,MRK,1992-10-30,20.932729721069336
+305681,MRK,1992-11-02,21.290552139282227
+305682,MRK,1992-11-03,20.992366790771484
+305683,MRK,1992-11-04,20.51526641845703
+305684,MRK,1992-11-05,20.157442092895508
+305685,MRK,1992-11-06,20.09780502319336
+305686,MRK,1992-11-09,20.09780502319336
+305687,MRK,1992-11-10,20.455629348754883
+305688,MRK,1992-11-11,21.40982818603516
+305689,MRK,1992-11-12,21.827289581298828
+305690,MRK,1992-11-13,21.70801544189453
+305691,MRK,1992-11-16,21.70801544189453
+305692,MRK,1992-11-17,21.886926651000977
+305693,MRK,1992-11-18,22.185115814208984
+305694,MRK,1992-11-19,22.06583976745605
+305695,MRK,1992-11-20,22.006202697753903
+305696,MRK,1992-11-23,21.648378372192383
+305697,MRK,1992-11-24,21.529102325439453
+305698,MRK,1992-11-25,21.648378372192383
+305699,MRK,1992-11-27,21.827289581298828
+305700,MRK,1992-11-30,21.529102325439453
+305701,MRK,1992-12-01,21.827289581298828
+305702,MRK,1992-12-02,21.76765251159668
+305703,MRK,1992-12-03,21.886926651000977
+305704,MRK,1992-12-04,21.827289581298828
+305705,MRK,1992-12-07,22.185115814208984
+305706,MRK,1992-12-08,22.30438995361328
+305707,MRK,1992-12-09,22.721851348876957
+305708,MRK,1992-12-10,22.483301162719727
+305709,MRK,1992-12-11,22.662214279174805
+305710,MRK,1992-12-14,22.602575302124023
+305711,MRK,1992-12-15,22.30438995361328
+305712,MRK,1992-12-16,22.185115814208984
+305713,MRK,1992-12-17,22.185115814208984
+305714,MRK,1992-12-18,22.36402702331543
+305715,MRK,1992-12-21,22.662214279174805
+305716,MRK,1992-12-22,22.30438995361328
+305717,MRK,1992-12-23,21.469465255737305
+305718,MRK,1992-12-24,21.350191116333008
+305719,MRK,1992-12-28,21.290552139282227
+305720,MRK,1992-12-29,21.052003860473636
+305721,MRK,1992-12-30,20.992366790771484
+305722,MRK,1992-12-31,20.69417953491211
+305723,MRK,1993-01-04,20.932729721069336
+305724,MRK,1993-01-05,20.57490539550781
+305725,MRK,1993-01-06,20.03816795349121
+305726,MRK,1993-01-07,19.799617767333984
+305727,MRK,1993-01-08,20.27671813964844
+305728,MRK,1993-01-11,20.63454246520996
+305729,MRK,1993-01-12,20.39599227905273
+305730,MRK,1993-01-13,20.69417953491211
+305731,MRK,1993-01-14,20.03816795349121
+305732,MRK,1993-01-15,19.918893814086918
+305733,MRK,1993-01-18,19.73998069763184
+305734,MRK,1993-01-19,19.44179344177246
+305735,MRK,1993-01-20,19.680343627929688
+305736,MRK,1993-01-21,20.03816795349121
+305737,MRK,1993-01-22,20.217079162597656
+305738,MRK,1993-01-25,19.680343627929688
+305739,MRK,1993-01-26,18.845420837402344
+305740,MRK,1993-01-27,19.203243255615234
+305741,MRK,1993-01-28,19.322519302368164
+305742,MRK,1993-01-29,19.262882232666016
+305743,MRK,1993-02-01,18.54723358154297
+305744,MRK,1993-02-02,17.95085906982422
+305745,MRK,1993-02-03,18.666507720947266
+305746,MRK,1993-02-04,18.129770278930664
+305747,MRK,1993-02-05,18.308683395385746
+305748,MRK,1993-02-08,18.36832046508789
+305749,MRK,1993-02-09,18.666507720947266
+305750,MRK,1993-02-10,19.203243255615234
+305751,MRK,1993-02-11,19.44179344177246
+305752,MRK,1993-02-12,19.262882232666016
+305753,MRK,1993-02-16,18.07013320922852
+305754,MRK,1993-02-17,17.891220092773438
+305755,MRK,1993-02-18,18.07013320922852
+305756,MRK,1993-02-19,17.593034744262695
+305757,MRK,1993-02-22,17.4737606048584
+305758,MRK,1993-02-23,17.95085906982422
+305759,MRK,1993-02-24,18.308683395385746
+305760,MRK,1993-02-25,18.308683395385746
+305761,MRK,1993-02-26,18.36832046508789
+305762,MRK,1993-03-01,18.845420837402344
+305763,MRK,1993-03-02,18.54723358154297
+305764,MRK,1993-03-03,18.42795753479004
+305765,MRK,1993-03-04,18.010496139526367
+305766,MRK,1993-03-05,17.891220092773438
+305767,MRK,1993-03-08,18.249046325683597
+305768,MRK,1993-03-09,18.18940734863281
+305769,MRK,1993-03-10,19.083969116210938
+305770,MRK,1993-03-11,18.72614479064941
+305771,MRK,1993-03-12,18.666507720947266
+305772,MRK,1993-03-15,18.42795753479004
+305773,MRK,1993-03-16,18.010496139526367
+305774,MRK,1993-03-17,17.4737606048584
+305775,MRK,1993-03-18,17.35448455810547
+305776,MRK,1993-03-19,17.235210418701172
+305777,MRK,1993-03-22,17.056297302246094
+305778,MRK,1993-03-23,17.652671813964844
+305779,MRK,1993-03-24,16.579198837280273
+305780,MRK,1993-03-25,16.937023162841797
+305781,MRK,1993-03-26,16.22137451171875
+305782,MRK,1993-03-29,16.459924697875977
+305783,MRK,1993-03-30,17.115934371948242
+305784,MRK,1993-03-31,16.877384185791016
+305785,MRK,1993-04-01,16.400285720825195
+305786,MRK,1993-04-02,16.22137451171875
+305787,MRK,1993-04-05,16.2810115814209
+305788,MRK,1993-04-06,16.1617374420166
+305789,MRK,1993-04-07,16.1617374420166
+305790,MRK,1993-04-08,15.803912162780762
+305791,MRK,1993-04-12,16.340648651123047
+305792,MRK,1993-04-13,16.1617374420166
+305793,MRK,1993-04-14,16.10209846496582
+305794,MRK,1993-04-15,15.803912162780762
+305795,MRK,1993-04-16,16.22137451171875
+305796,MRK,1993-04-19,17.115934371948242
+305797,MRK,1993-04-20,17.891220092773438
+305798,MRK,1993-04-21,17.533397674560547
+305799,MRK,1993-04-22,16.75811004638672
+305800,MRK,1993-04-23,17.175573348999023
+305801,MRK,1993-04-26,17.235210418701172
+305802,MRK,1993-04-27,17.712308883666992
+305803,MRK,1993-04-28,17.831584930419922
+305804,MRK,1993-04-29,17.652671813964844
+305805,MRK,1993-04-30,17.652671813964844
+305806,MRK,1993-05-03,18.249046325683597
+305807,MRK,1993-05-04,18.308683395385746
+305808,MRK,1993-05-05,18.249046325683597
+305809,MRK,1993-05-06,17.891220092773438
+305810,MRK,1993-05-07,17.712308883666992
+305811,MRK,1993-05-10,18.010496139526367
+305812,MRK,1993-05-11,17.95085906982422
+305813,MRK,1993-05-12,17.533397674560547
+305814,MRK,1993-05-13,17.29484748840332
+305815,MRK,1993-05-14,17.831584930419922
+305816,MRK,1993-05-17,18.42795753479004
+305817,MRK,1993-05-18,18.308683395385746
+305818,MRK,1993-05-19,18.54723358154297
+305819,MRK,1993-05-20,18.666507720947266
+305820,MRK,1993-05-21,18.18940734863281
+305821,MRK,1993-05-24,18.308683395385746
+305822,MRK,1993-05-25,18.18940734863281
+305823,MRK,1993-05-26,18.60687065124512
+305824,MRK,1993-05-27,18.010496139526367
+305825,MRK,1993-05-28,18.249046325683597
+305826,MRK,1993-06-01,18.18940734863281
+305827,MRK,1993-06-02,17.771947860717773
+305828,MRK,1993-06-03,17.593034744262695
+305829,MRK,1993-06-04,17.4737606048584
+305830,MRK,1993-06-07,17.4737606048584
+305831,MRK,1993-06-08,17.414121627807617
+305832,MRK,1993-06-09,17.533397674560547
+305833,MRK,1993-06-10,17.95085906982422
+305834,MRK,1993-06-11,18.42795753479004
+305835,MRK,1993-06-14,18.60687065124512
+305836,MRK,1993-06-15,18.129770278930664
+305837,MRK,1993-06-16,18.36832046508789
+305838,MRK,1993-06-17,18.42795753479004
+305839,MRK,1993-06-18,17.652671813964844
+305840,MRK,1993-06-21,17.652671813964844
+305841,MRK,1993-06-22,17.29484748840332
+305842,MRK,1993-06-23,17.175573348999023
+305843,MRK,1993-06-24,17.35448455810547
+305844,MRK,1993-06-25,17.414121627807617
+305845,MRK,1993-06-28,17.115934371948242
+305846,MRK,1993-06-29,17.533397674560547
+305847,MRK,1993-06-30,16.937023162841797
+305848,MRK,1993-07-01,16.69847297668457
+305849,MRK,1993-07-02,16.459924697875977
+305850,MRK,1993-07-06,16.340648651123047
+305851,MRK,1993-07-07,16.340648651123047
+305852,MRK,1993-07-08,16.579198837280273
+305853,MRK,1993-07-09,16.579198837280273
+305854,MRK,1993-07-12,16.459924697875977
+305855,MRK,1993-07-13,16.459924697875977
+305856,MRK,1993-07-14,16.579198837280273
+305857,MRK,1993-07-15,16.10209846496582
+305858,MRK,1993-07-16,15.803912162780762
+305859,MRK,1993-07-19,15.326812744140623
+305860,MRK,1993-07-20,15.863550186157228
+305861,MRK,1993-07-21,15.744275093078612
+305862,MRK,1993-07-22,15.446087837219238
+305863,MRK,1993-07-23,15.565362930297852
+305864,MRK,1993-07-26,15.326812744140623
+305865,MRK,1993-07-27,15.326812744140623
+305866,MRK,1993-07-28,14.670802116394045
+305867,MRK,1993-07-29,14.55152702331543
+305868,MRK,1993-07-30,14.611164093017578
+305869,MRK,1993-08-02,14.670802116394045
+305870,MRK,1993-08-03,14.849714279174805
+305871,MRK,1993-08-04,14.79007625579834
+305872,MRK,1993-08-05,14.670802116394045
+305873,MRK,1993-08-06,14.670802116394045
+305874,MRK,1993-08-09,14.611164093017578
+305875,MRK,1993-08-10,14.312976837158203
+305876,MRK,1993-08-11,14.13406467437744
+305877,MRK,1993-08-12,13.776240348815918
+305878,MRK,1993-08-13,13.71660327911377
+305879,MRK,1993-08-16,14.074426651000977
+305880,MRK,1993-08-17,14.730439186096191
+305881,MRK,1993-08-18,15.505724906921388
+305882,MRK,1993-08-19,15.803912162780762
+305883,MRK,1993-08-20,15.625
+305884,MRK,1993-08-23,15.505724906921388
+305885,MRK,1993-08-24,15.386449813842772
+305886,MRK,1993-08-25,15.147900581359863
+305887,MRK,1993-08-26,15.565362930297852
+305888,MRK,1993-08-27,15.684637069702148
+305889,MRK,1993-08-30,15.207537651062012
+305890,MRK,1993-08-31,15.207537651062012
+305891,MRK,1993-09-01,15.207537651062012
+305892,MRK,1993-09-02,15.803912162780762
+305893,MRK,1993-09-03,15.684637069702148
+305894,MRK,1993-09-07,15.386449813842772
+305895,MRK,1993-09-08,15.147900581359863
+305896,MRK,1993-09-09,15.267175674438477
+305897,MRK,1993-09-10,15.207537651062012
+305898,MRK,1993-09-13,14.968989372253418
+305899,MRK,1993-09-14,15.326812744140623
+305900,MRK,1993-09-15,15.267175674438477
+305901,MRK,1993-09-16,15.147900581359863
+305902,MRK,1993-09-17,14.968989372253418
+305903,MRK,1993-09-20,14.55152702331543
+305904,MRK,1993-09-21,15.028626441955566
+305905,MRK,1993-09-22,15.028626441955566
+305906,MRK,1993-09-23,15.207537651062012
+305907,MRK,1993-09-24,15.088262557983398
+305908,MRK,1993-09-27,14.909351348876951
+305909,MRK,1993-09-28,14.730439186096191
+305910,MRK,1993-09-29,14.611164093017578
+305911,MRK,1993-09-30,14.670802116394045
+305912,MRK,1993-10-01,14.79007625579834
+305913,MRK,1993-10-04,14.55152702331543
+305914,MRK,1993-10-05,14.670802116394045
+305915,MRK,1993-10-06,14.432251930236816
+305916,MRK,1993-10-07,14.432251930236816
+305917,MRK,1993-10-08,14.432251930236816
+305918,MRK,1993-10-11,14.79007625579834
+305919,MRK,1993-10-12,14.730439186096191
+305920,MRK,1993-10-13,14.79007625579834
+305921,MRK,1993-10-14,14.968989372253418
+305922,MRK,1993-10-15,14.79007625579834
+305923,MRK,1993-10-18,15.386449813842772
+305924,MRK,1993-10-19,15.386449813842772
+305925,MRK,1993-10-20,15.446087837219238
+305926,MRK,1993-10-21,15.326812744140623
+305927,MRK,1993-10-22,15.446087837219238
+305928,MRK,1993-10-25,15.267175674438477
+305929,MRK,1993-10-26,15.326812744140623
+305930,MRK,1993-10-27,15.207537651062012
+305931,MRK,1993-10-28,15.326812744140623
+305932,MRK,1993-10-29,15.326812744140623
+305933,MRK,1993-11-01,15.267175674438477
+305934,MRK,1993-11-02,15.147900581359863
+305935,MRK,1993-11-03,15.684637069702148
+305936,MRK,1993-11-04,15.386449813842772
+305937,MRK,1993-11-05,15.326812744140623
+305938,MRK,1993-11-08,15.267175674438477
+305939,MRK,1993-11-09,15.207537651062012
+305940,MRK,1993-11-10,15.505724906921388
+305941,MRK,1993-11-11,15.505724906921388
+305942,MRK,1993-11-12,15.625
+305943,MRK,1993-11-15,15.625
+305944,MRK,1993-11-16,16.1617374420166
+305945,MRK,1993-11-17,16.22137451171875
+305946,MRK,1993-11-18,16.519561767578125
+305947,MRK,1993-11-19,16.75811004638672
+305948,MRK,1993-11-22,16.042461395263672
+305949,MRK,1993-11-23,16.340648651123047
+305950,MRK,1993-11-24,16.459924697875977
+305951,MRK,1993-11-26,16.459924697875977
+305952,MRK,1993-11-29,16.1617374420166
+305953,MRK,1993-11-30,16.340648651123047
+305954,MRK,1993-12-01,16.22137451171875
+305955,MRK,1993-12-02,16.042461395263672
+305956,MRK,1993-12-03,16.22137451171875
+305957,MRK,1993-12-06,16.340648651123047
+305958,MRK,1993-12-07,16.2810115814209
+305959,MRK,1993-12-08,16.10209846496582
+305960,MRK,1993-12-09,15.803912162780762
+305961,MRK,1993-12-10,15.744275093078612
+305962,MRK,1993-12-13,15.684637069702148
+305963,MRK,1993-12-14,15.565362930297852
+305964,MRK,1993-12-15,15.684637069702148
+305965,MRK,1993-12-16,15.803912162780762
+305966,MRK,1993-12-17,16.042461395263672
+305967,MRK,1993-12-20,16.1617374420166
+305968,MRK,1993-12-21,16.22137451171875
+305969,MRK,1993-12-22,16.2810115814209
+305970,MRK,1993-12-23,16.340648651123047
+305971,MRK,1993-12-27,16.817747116088867
+305972,MRK,1993-12-28,16.817747116088867
+305973,MRK,1993-12-29,16.75811004638672
+305974,MRK,1993-12-30,16.579198837280273
+305975,MRK,1993-12-31,16.400285720825195
+305976,MRK,1994-01-03,16.817747116088867
+305977,MRK,1994-01-04,17.175573348999023
+305978,MRK,1994-01-05,17.771947860717773
+305979,MRK,1994-01-06,17.4737606048584
+305980,MRK,1994-01-07,17.712308883666992
+305981,MRK,1994-01-10,17.891220092773438
+305982,MRK,1994-01-11,17.712308883666992
+305983,MRK,1994-01-12,17.4737606048584
+305984,MRK,1994-01-13,17.4737606048584
+305985,MRK,1994-01-14,17.414121627807617
+305986,MRK,1994-01-17,17.414121627807617
+305987,MRK,1994-01-18,17.4737606048584
+305988,MRK,1994-01-19,17.115934371948242
+305989,MRK,1994-01-20,17.056297302246094
+305990,MRK,1994-01-21,16.75811004638672
+305991,MRK,1994-01-24,16.579198837280273
+305992,MRK,1994-01-25,17.056297302246094
+305993,MRK,1994-01-26,17.115934371948242
+305994,MRK,1994-01-27,17.056297302246094
+305995,MRK,1994-01-28,17.175573348999023
+305996,MRK,1994-01-31,17.414121627807617
+305997,MRK,1994-02-01,17.29484748840332
+305998,MRK,1994-02-02,17.35448455810547
+305999,MRK,1994-02-03,17.414121627807617
+306000,MRK,1994-02-04,16.75811004638672
+306001,MRK,1994-02-07,16.75811004638672
+306002,MRK,1994-02-08,16.459924697875977
+306003,MRK,1994-02-09,16.638835906982422
+306004,MRK,1994-02-10,16.638835906982422
+306005,MRK,1994-02-11,16.638835906982422
+306006,MRK,1994-02-14,16.10209846496582
+306007,MRK,1994-02-15,16.10209846496582
+306008,MRK,1994-02-16,15.803912162780762
+306009,MRK,1994-02-17,15.803912162780762
+306010,MRK,1994-02-18,15.684637069702148
+306011,MRK,1994-02-22,15.565362930297852
+306012,MRK,1994-02-23,15.505724906921388
+306013,MRK,1994-02-24,15.207537651062012
+306014,MRK,1994-02-25,15.386449813842772
+306015,MRK,1994-02-28,15.446087837219238
+306016,MRK,1994-03-01,15.267175674438477
+306017,MRK,1994-03-02,15.267175674438477
+306018,MRK,1994-03-03,15.028626441955566
+306019,MRK,1994-03-04,14.79007625579834
+306020,MRK,1994-03-07,15.267175674438477
+306021,MRK,1994-03-08,15.147900581359863
+306022,MRK,1994-03-09,15.446087837219238
+306023,MRK,1994-03-10,15.207537651062012
+306024,MRK,1994-03-11,15.326812744140623
+306025,MRK,1994-03-14,15.267175674438477
+306026,MRK,1994-03-15,15.088262557983398
+306027,MRK,1994-03-16,14.909351348876951
+306028,MRK,1994-03-17,15.028626441955566
+306029,MRK,1994-03-18,15.147900581359863
+306030,MRK,1994-03-21,15.267175674438477
+306031,MRK,1994-03-22,14.55152702331543
+306032,MRK,1994-03-23,14.372614860534668
+306033,MRK,1994-03-24,14.432251930236816
+306034,MRK,1994-03-25,14.372614860534668
+306035,MRK,1994-03-28,14.491888999938965
+306036,MRK,1994-03-29,14.372614860534668
+306037,MRK,1994-03-30,14.074426651000977
+306038,MRK,1994-03-31,14.19370174407959
+306039,MRK,1994-04-04,13.895515441894531
+306040,MRK,1994-04-05,14.372614860534668
+306041,MRK,1994-04-06,14.13406467437744
+306042,MRK,1994-04-07,14.19370174407959
+306043,MRK,1994-04-08,14.312976837158203
+306044,MRK,1994-04-11,14.13406467437744
+306045,MRK,1994-04-12,14.13406467437744
+306046,MRK,1994-04-13,14.014789581298828
+306047,MRK,1994-04-14,13.835878372192385
+306048,MRK,1994-04-15,13.537691116333008
+306049,MRK,1994-04-18,13.71660327911377
+306050,MRK,1994-04-19,13.537691116333008
+306051,MRK,1994-04-20,14.014789581298828
+306052,MRK,1994-04-21,14.730439186096191
+306053,MRK,1994-04-22,14.79007625579834
+306054,MRK,1994-04-25,14.730439186096191
+306055,MRK,1994-04-26,14.79007625579834
+306056,MRK,1994-04-28,14.372614860534668
+306057,MRK,1994-04-29,14.13406467437744
+306058,MRK,1994-05-02,14.849714279174805
+306059,MRK,1994-05-03,14.611164093017578
+306060,MRK,1994-05-04,14.372614860534668
+306061,MRK,1994-05-05,14.312976837158203
+306062,MRK,1994-05-06,14.372614860534668
+306063,MRK,1994-05-09,14.253339767456056
+306064,MRK,1994-05-10,14.611164093017578
+306065,MRK,1994-05-11,14.253339767456056
+306066,MRK,1994-05-12,14.432251930236816
+306067,MRK,1994-05-13,14.432251930236816
+306068,MRK,1994-05-16,14.611164093017578
+306069,MRK,1994-05-17,14.79007625579834
+306070,MRK,1994-05-18,14.611164093017578
+306071,MRK,1994-05-19,14.55152702331543
+306072,MRK,1994-05-20,14.432251930236816
+306073,MRK,1994-05-23,14.432251930236816
+306074,MRK,1994-05-24,14.730439186096191
+306075,MRK,1994-05-25,14.670802116394045
+306076,MRK,1994-05-26,14.611164093017578
+306077,MRK,1994-05-27,14.55152702331543
+306078,MRK,1994-05-31,14.55152702331543
+306079,MRK,1994-06-01,14.491888999938965
+306080,MRK,1994-06-02,14.432251930236816
+306081,MRK,1994-06-03,14.79007625579834
+306082,MRK,1994-06-06,14.730439186096191
+306083,MRK,1994-06-07,14.79007625579834
+306084,MRK,1994-06-08,14.670802116394045
+306085,MRK,1994-06-09,15.147900581359863
+306086,MRK,1994-06-10,14.909351348876951
+306087,MRK,1994-06-13,14.909351348876951
+306088,MRK,1994-06-14,15.028626441955566
+306089,MRK,1994-06-15,14.968989372253418
+306090,MRK,1994-06-16,14.849714279174805
+306091,MRK,1994-06-17,14.670802116394045
+306092,MRK,1994-06-20,14.730439186096191
+306093,MRK,1994-06-21,14.79007625579834
+306094,MRK,1994-06-22,14.55152702331543
+306095,MRK,1994-06-23,14.55152702331543
+306096,MRK,1994-06-24,14.372614860534668
+306097,MRK,1994-06-27,14.432251930236816
+306098,MRK,1994-06-28,14.372614860534668
+306099,MRK,1994-06-29,14.372614860534668
+306100,MRK,1994-06-30,14.19370174407959
+306101,MRK,1994-07-01,14.253339767456056
+306102,MRK,1994-07-05,14.312976837158203
+306103,MRK,1994-07-06,14.312976837158203
+306104,MRK,1994-07-07,14.253339767456056
+306105,MRK,1994-07-08,14.074426651000977
+306106,MRK,1994-07-11,13.895515441894531
+306107,MRK,1994-07-12,13.895515441894531
+306108,MRK,1994-07-13,13.955153465270996
+306109,MRK,1994-07-14,14.13406467437744
+306110,MRK,1994-07-15,14.074426651000977
+306111,MRK,1994-07-18,14.19370174407959
+306112,MRK,1994-07-19,14.13406467437744
+306113,MRK,1994-07-20,14.014789581298828
+306114,MRK,1994-07-21,14.074426651000977
+306115,MRK,1994-07-22,14.13406467437744
+306116,MRK,1994-07-25,14.312976837158203
+306117,MRK,1994-07-26,14.19370174407959
+306118,MRK,1994-07-27,14.13406467437744
+306119,MRK,1994-07-28,14.19370174407959
+306120,MRK,1994-07-29,14.13406467437744
+306121,MRK,1994-08-01,14.13406467437744
+306122,MRK,1994-08-02,14.432251930236816
+306123,MRK,1994-08-03,14.253339767456056
+306124,MRK,1994-08-04,14.312976837158203
+306125,MRK,1994-08-05,14.253339767456056
+306126,MRK,1994-08-08,14.55152702331543
+306127,MRK,1994-08-09,14.730439186096191
+306128,MRK,1994-08-10,15.386449813842772
+306129,MRK,1994-08-11,15.267175674438477
+306130,MRK,1994-08-12,15.386449813842772
+306131,MRK,1994-08-15,15.803912162780762
+306132,MRK,1994-08-16,16.1617374420166
+306133,MRK,1994-08-17,16.22137451171875
+306134,MRK,1994-08-18,16.10209846496582
+306135,MRK,1994-08-19,16.2810115814209
+306136,MRK,1994-08-22,16.10209846496582
+306137,MRK,1994-08-23,16.042461395263672
+306138,MRK,1994-08-24,15.923187255859377
+306139,MRK,1994-08-25,15.744275093078612
+306140,MRK,1994-08-26,16.10209846496582
+306141,MRK,1994-08-29,16.22137451171875
+306142,MRK,1994-08-30,16.1617374420166
+306143,MRK,1994-08-31,16.2810115814209
+306144,MRK,1994-09-01,16.400285720825195
+306145,MRK,1994-09-02,16.1617374420166
+306146,MRK,1994-09-06,16.22137451171875
+306147,MRK,1994-09-07,16.22137451171875
+306148,MRK,1994-09-08,16.22137451171875
+306149,MRK,1994-09-09,16.042461395263672
+306150,MRK,1994-09-12,16.042461395263672
+306151,MRK,1994-09-13,16.042461395263672
+306152,MRK,1994-09-14,16.10209846496582
+306153,MRK,1994-09-15,16.340648651123047
+306154,MRK,1994-09-16,16.2810115814209
+306155,MRK,1994-09-19,16.519561767578125
+306156,MRK,1994-09-20,16.400285720825195
+306157,MRK,1994-09-21,16.519561767578125
+306158,MRK,1994-09-22,16.400285720825195
+306159,MRK,1994-09-23,16.519561767578125
+306160,MRK,1994-09-26,16.638835906982422
+306161,MRK,1994-09-27,17.175573348999023
+306162,MRK,1994-09-28,16.996660232543945
+306163,MRK,1994-09-29,16.817747116088867
+306164,MRK,1994-09-30,16.996660232543945
+306165,MRK,1994-10-03,17.414121627807617
+306166,MRK,1994-10-04,17.35448455810547
+306167,MRK,1994-10-05,17.175573348999023
+306168,MRK,1994-10-06,17.056297302246094
+306169,MRK,1994-10-07,17.235210418701172
+306170,MRK,1994-10-10,17.175573348999023
+306171,MRK,1994-10-11,17.414121627807617
+306172,MRK,1994-10-12,17.652671813964844
+306173,MRK,1994-10-13,17.4737606048584
+306174,MRK,1994-10-14,17.29484748840332
+306175,MRK,1994-10-17,17.235210418701172
+306176,MRK,1994-10-18,16.937023162841797
+306177,MRK,1994-10-19,16.937023162841797
+306178,MRK,1994-10-20,17.175573348999023
+306179,MRK,1994-10-21,16.937023162841797
+306180,MRK,1994-10-24,16.638835906982422
+306181,MRK,1994-10-25,16.459924697875977
+306182,MRK,1994-10-26,16.459924697875977
+306183,MRK,1994-10-27,16.937023162841797
+306184,MRK,1994-10-28,17.175573348999023
+306185,MRK,1994-10-31,16.996660232543945
+306186,MRK,1994-11-01,17.056297302246094
+306187,MRK,1994-11-02,16.75811004638672
+306188,MRK,1994-11-03,16.817747116088867
+306189,MRK,1994-11-04,16.75811004638672
+306190,MRK,1994-11-07,16.817747116088867
+306191,MRK,1994-11-08,17.056297302246094
+306192,MRK,1994-11-09,17.533397674560547
+306193,MRK,1994-11-10,17.712308883666992
+306194,MRK,1994-11-11,17.533397674560547
+306195,MRK,1994-11-14,17.771947860717773
+306196,MRK,1994-11-15,17.4737606048584
+306197,MRK,1994-11-16,17.652671813964844
+306198,MRK,1994-11-17,17.652671813964844
+306199,MRK,1994-11-18,18.010496139526367
+306200,MRK,1994-11-21,17.652671813964844
+306201,MRK,1994-11-22,17.056297302246094
+306202,MRK,1994-11-23,17.115934371948242
+306203,MRK,1994-11-25,17.4737606048584
+306204,MRK,1994-11-28,17.712308883666992
+306205,MRK,1994-11-29,17.771947860717773
+306206,MRK,1994-11-30,17.771947860717773
+306207,MRK,1994-12-01,17.712308883666992
+306208,MRK,1994-12-02,18.010496139526367
+306209,MRK,1994-12-05,17.95085906982422
+306210,MRK,1994-12-06,17.95085906982422
+306211,MRK,1994-12-07,17.95085906982422
+306212,MRK,1994-12-08,17.533397674560547
+306213,MRK,1994-12-09,17.771947860717773
+306214,MRK,1994-12-12,18.010496139526367
+306215,MRK,1994-12-13,18.010496139526367
+306216,MRK,1994-12-14,18.010496139526367
+306217,MRK,1994-12-15,18.010496139526367
+306218,MRK,1994-12-16,18.249046325683597
+306219,MRK,1994-12-19,18.249046325683597
+306220,MRK,1994-12-20,18.42795753479004
+306221,MRK,1994-12-21,18.666507720947266
+306222,MRK,1994-12-22,18.54723358154297
+306223,MRK,1994-12-23,18.72614479064941
+306224,MRK,1994-12-27,18.78578186035156
+306225,MRK,1994-12-28,18.60687065124512
+306226,MRK,1994-12-29,18.42795753479004
+306227,MRK,1994-12-30,18.18940734863281
+306228,MRK,1995-01-03,18.249046325683597
+306229,MRK,1995-01-04,18.18940734863281
+306230,MRK,1995-01-05,18.010496139526367
+306231,MRK,1995-01-06,17.891220092773438
+306232,MRK,1995-01-09,17.533397674560547
+306233,MRK,1995-01-10,17.414121627807617
+306234,MRK,1995-01-11,17.891220092773438
+306235,MRK,1995-01-12,17.593034744262695
+306236,MRK,1995-01-13,18.07013320922852
+306237,MRK,1995-01-16,18.249046325683597
+306238,MRK,1995-01-17,18.36832046508789
+306239,MRK,1995-01-18,18.36832046508789
+306240,MRK,1995-01-19,18.18940734863281
+306241,MRK,1995-01-20,18.010496139526367
+306242,MRK,1995-01-23,18.07013320922852
+306243,MRK,1995-01-24,18.010496139526367
+306244,MRK,1995-01-25,18.18940734863281
+306245,MRK,1995-01-26,18.42795753479004
+306246,MRK,1995-01-27,18.487594604492188
+306247,MRK,1995-01-30,18.666507720947266
+306248,MRK,1995-01-31,19.203243255615234
+306249,MRK,1995-02-01,18.96469497680664
+306250,MRK,1995-02-02,18.96469497680664
+306251,MRK,1995-02-03,18.96469497680664
+306252,MRK,1995-02-06,19.322519302368164
+306253,MRK,1995-02-07,19.083969116210938
+306254,MRK,1995-02-08,19.14360618591309
+306255,MRK,1995-02-09,19.262882232666016
+306256,MRK,1995-02-10,19.262882232666016
+306257,MRK,1995-02-13,19.14360618591309
+306258,MRK,1995-02-14,19.14360618591309
+306259,MRK,1995-02-15,19.382156372070312
+306260,MRK,1995-02-16,19.322519302368164
+306261,MRK,1995-02-17,19.73998069763184
+306262,MRK,1995-02-21,19.85925674438477
+306263,MRK,1995-02-22,19.918893814086918
+306264,MRK,1995-02-23,20.336355209350582
+306265,MRK,1995-02-24,20.217079162597656
+306266,MRK,1995-02-27,20.03816795349121
+306267,MRK,1995-02-28,20.217079162597656
+306268,MRK,1995-03-01,20.217079162597656
+306269,MRK,1995-03-02,20.157442092895508
+306270,MRK,1995-03-03,19.85925674438477
+306271,MRK,1995-03-06,20.27671813964844
+306272,MRK,1995-03-07,20.157442092895508
+306273,MRK,1995-03-08,20.09780502319336
+306274,MRK,1995-03-09,19.978530883789062
+306275,MRK,1995-03-10,19.978530883789062
+306276,MRK,1995-03-13,20.03816795349121
+306277,MRK,1995-03-14,20.27671813964844
+306278,MRK,1995-03-15,20.455629348754883
+306279,MRK,1995-03-16,20.63454246520996
+306280,MRK,1995-03-17,20.992366790771484
+306281,MRK,1995-03-20,21.290552139282227
+306282,MRK,1995-03-21,21.290552139282227
+306283,MRK,1995-03-22,21.11164093017578
+306284,MRK,1995-03-23,20.992366790771484
+306285,MRK,1995-03-24,20.813453674316406
+306286,MRK,1995-03-27,20.57490539550781
+306287,MRK,1995-03-28,20.753816604614254
+306288,MRK,1995-03-29,20.63454246520996
+306289,MRK,1995-03-30,20.03816795349121
+306290,MRK,1995-03-31,20.336355209350582
+306291,MRK,1995-04-03,20.753816604614254
+306292,MRK,1995-04-04,20.69417953491211
+306293,MRK,1995-04-05,20.57490539550781
+306294,MRK,1995-04-06,20.57490539550781
+306295,MRK,1995-04-07,20.455629348754883
+306296,MRK,1995-04-10,20.455629348754883
+306297,MRK,1995-04-11,20.51526641845703
+306298,MRK,1995-04-12,20.455629348754883
+306299,MRK,1995-04-13,20.57490539550781
+306300,MRK,1995-04-17,20.69417953491211
+306301,MRK,1995-04-18,20.51526641845703
+306302,MRK,1995-04-19,20.09780502319336
+306303,MRK,1995-04-20,19.978530883789062
+306304,MRK,1995-04-21,20.455629348754883
+306305,MRK,1995-04-24,20.69417953491211
+306306,MRK,1995-04-25,20.39599227905273
+306307,MRK,1995-04-26,20.455629348754883
+306308,MRK,1995-04-27,20.336355209350582
+306309,MRK,1995-04-28,20.455629348754883
+306310,MRK,1995-05-01,20.57490539550781
+306311,MRK,1995-05-02,20.51526641845703
+306312,MRK,1995-05-03,20.992366790771484
+306313,MRK,1995-05-04,21.11164093017578
+306314,MRK,1995-05-05,21.23091506958008
+306315,MRK,1995-05-08,21.11164093017578
+306316,MRK,1995-05-09,21.052003860473636
+306317,MRK,1995-05-10,20.51526641845703
+306318,MRK,1995-05-11,20.57490539550781
+306319,MRK,1995-05-12,20.217079162597656
+306320,MRK,1995-05-15,20.09780502319336
+306321,MRK,1995-05-16,20.157442092895508
+306322,MRK,1995-05-17,19.918893814086918
+306323,MRK,1995-05-18,19.680343627929688
+306324,MRK,1995-05-19,20.03816795349121
+306325,MRK,1995-05-22,20.27671813964844
+306326,MRK,1995-05-23,20.39599227905273
+306327,MRK,1995-05-24,21.23091506958008
+306328,MRK,1995-05-25,21.70801544189453
+306329,MRK,1995-05-26,21.529102325439453
+306330,MRK,1995-05-30,21.5887393951416
+306331,MRK,1995-05-31,22.423664093017575
+306332,MRK,1995-06-01,22.542938232421875
+306333,MRK,1995-06-02,22.602575302124023
+306334,MRK,1995-06-05,23.49713706970215
+306335,MRK,1995-06-06,23.73568725585937
+306336,MRK,1995-06-07,23.198949813842773
+306337,MRK,1995-06-08,23.07967567443848
+306338,MRK,1995-06-09,22.662214279174805
+306339,MRK,1995-06-12,22.96040153503418
+306340,MRK,1995-06-13,23.07967567443848
+306341,MRK,1995-06-14,22.96040153503418
+306342,MRK,1995-06-15,23.07967567443848
+306343,MRK,1995-06-16,23.258588790893555
+306344,MRK,1995-06-19,23.139312744140625
+306345,MRK,1995-06-20,22.9007625579834
+306346,MRK,1995-06-21,23.4375
+306347,MRK,1995-06-22,23.795324325561523
+306348,MRK,1995-06-23,23.73568725585937
+306349,MRK,1995-06-26,23.49713706970215
+306350,MRK,1995-06-27,23.198949813842773
+306351,MRK,1995-06-28,23.676050186157227
+306352,MRK,1995-06-29,23.73568725585937
+306353,MRK,1995-06-30,23.4375
+306354,MRK,1995-07-03,23.676050186157227
+306355,MRK,1995-07-05,23.556774139404297
+306356,MRK,1995-07-06,23.258588790893555
+306357,MRK,1995-07-07,22.721851348876957
+306358,MRK,1995-07-10,23.37786293029785
+306359,MRK,1995-07-11,23.616411209106445
+306360,MRK,1995-07-12,23.616411209106445
+306361,MRK,1995-07-13,24.272424697875977
+306362,MRK,1995-07-14,24.153148651123047
+306363,MRK,1995-07-17,24.0935115814209
+306364,MRK,1995-07-18,24.212785720825195
+306365,MRK,1995-07-19,24.0935115814209
+306366,MRK,1995-07-20,23.73568725585937
+306367,MRK,1995-07-21,23.854961395263672
+306368,MRK,1995-07-24,23.795324325561523
+306369,MRK,1995-07-25,23.795324325561523
+306370,MRK,1995-07-26,23.854961395263672
+306371,MRK,1995-07-27,24.272424697875977
+306372,MRK,1995-07-28,24.57061004638672
+306373,MRK,1995-07-31,24.630247116088867
+306374,MRK,1995-08-01,24.809160232543945
+306375,MRK,1995-08-02,24.689884185791016
+306376,MRK,1995-08-03,24.332061767578125
+306377,MRK,1995-08-04,24.51097297668457
+306378,MRK,1995-08-07,24.272424697875977
+306379,MRK,1995-08-08,23.9742374420166
+306380,MRK,1995-08-09,24.391698837280277
+306381,MRK,1995-08-10,24.0935115814209
+306382,MRK,1995-08-11,23.91459846496582
+306383,MRK,1995-08-14,24.272424697875977
+306384,MRK,1995-08-15,23.854961395263672
+306385,MRK,1995-08-16,23.616411209106445
+306386,MRK,1995-08-17,23.4375
+306387,MRK,1995-08-18,23.37786293029785
+306388,MRK,1995-08-21,23.49713706970215
+306389,MRK,1995-08-22,23.616411209106445
+306390,MRK,1995-08-23,23.854961395263672
+306391,MRK,1995-08-24,24.153148651123047
+306392,MRK,1995-08-25,24.0935115814209
+306393,MRK,1995-08-28,23.854961395263672
+306394,MRK,1995-08-29,23.795324325561523
+306395,MRK,1995-08-30,23.854961395263672
+306396,MRK,1995-08-31,23.795324325561523
+306397,MRK,1995-09-01,23.9742374420166
+306398,MRK,1995-09-05,24.153148651123047
+306399,MRK,1995-09-06,24.391698837280277
+306400,MRK,1995-09-07,24.57061004638672
+306401,MRK,1995-09-08,24.689884185791016
+306402,MRK,1995-09-11,24.868797302246094
+306403,MRK,1995-09-12,24.7495231628418
+306404,MRK,1995-09-13,24.809160232543945
+306405,MRK,1995-09-14,25.04771041870117
+306406,MRK,1995-09-15,25.345897674560547
+306407,MRK,1995-09-18,25.88263320922852
+306408,MRK,1995-09-19,25.70372009277344
+306409,MRK,1995-09-20,26.24045753479004
+306410,MRK,1995-09-21,26.95610618591309
+306411,MRK,1995-09-22,27.43320655822754
+306412,MRK,1995-09-25,27.25429344177246
+306413,MRK,1995-09-26,27.37356948852539
+306414,MRK,1995-09-27,27.135019302368164
+306415,MRK,1995-09-28,26.896469116210938
+306416,MRK,1995-09-29,26.71755790710449
+306417,MRK,1995-10-02,27.135019302368164
+306418,MRK,1995-10-03,27.67175674438477
+306419,MRK,1995-10-04,28.268129348754883
+306420,MRK,1995-10-05,28.38740539550781
+306421,MRK,1995-10-06,28.44704246520996
+306422,MRK,1995-10-09,27.91030502319336
+306423,MRK,1995-10-10,28.50667953491211
+306424,MRK,1995-10-11,28.625953674316406
+306425,MRK,1995-10-12,28.566316604614254
+306426,MRK,1995-10-13,28.566316604614254
+306427,MRK,1995-10-16,28.38740539550781
+306428,MRK,1995-10-17,28.148855209350582
+306429,MRK,1995-10-18,28.44704246520996
+306430,MRK,1995-10-19,28.625953674316406
+306431,MRK,1995-10-20,28.625953674316406
+306432,MRK,1995-10-23,28.38740539550781
+306433,MRK,1995-10-24,28.804866790771484
+306434,MRK,1995-10-25,28.745229721069336
+306435,MRK,1995-10-26,28.625953674316406
+306436,MRK,1995-10-27,27.791030883789062
+306437,MRK,1995-10-30,27.612117767333984
+306438,MRK,1995-10-31,27.43320655822754
+306439,MRK,1995-11-01,27.194656372070312
+306440,MRK,1995-11-02,26.95610618591309
+306441,MRK,1995-11-03,27.135019302368164
+306442,MRK,1995-11-06,26.896469116210938
+306443,MRK,1995-11-07,27.55248069763184
+306444,MRK,1995-11-08,27.91030502319336
+306445,MRK,1995-11-09,27.85066795349121
+306446,MRK,1995-11-10,27.791030883789062
+306447,MRK,1995-11-13,27.91030502319336
+306448,MRK,1995-11-14,28.268129348754883
+306449,MRK,1995-11-15,28.625953674316406
+306450,MRK,1995-11-16,28.566316604614254
+306451,MRK,1995-11-17,28.44704246520996
+306452,MRK,1995-11-20,28.32776641845703
+306453,MRK,1995-11-21,28.32776641845703
+306454,MRK,1995-11-22,28.148855209350582
+306455,MRK,1995-11-24,28.029579162597656
+306456,MRK,1995-11-27,27.969942092895508
+306457,MRK,1995-11-28,28.38740539550781
+306458,MRK,1995-11-29,29.04341506958008
+306459,MRK,1995-11-30,29.52051544189453
+306460,MRK,1995-12-01,29.4012393951416
+306461,MRK,1995-12-04,29.58015251159668
+306462,MRK,1995-12-05,30.236164093017575
+306463,MRK,1995-12-06,30.415075302124023
+306464,MRK,1995-12-07,30.236164093017575
+306465,MRK,1995-12-08,30.295801162719727
+306466,MRK,1995-12-11,30.17652702331543
+306467,MRK,1995-12-12,30.17652702331543
+306468,MRK,1995-12-13,31.071088790893555
+306469,MRK,1995-12-14,31.9060115814209
+306470,MRK,1995-12-15,31.369274139404297
+306471,MRK,1995-12-18,30.951812744140625
+306472,MRK,1995-12-19,30.355438232421875
+306473,MRK,1995-12-20,30.11688995361328
+306474,MRK,1995-12-21,31.011449813842773
+306475,MRK,1995-12-22,31.011449813842773
+306476,MRK,1995-12-26,31.7867374420166
+306477,MRK,1995-12-27,30.951812744140625
+306478,MRK,1995-12-28,31.54818725585937
+306479,MRK,1995-12-29,31.30963706970215
+306480,MRK,1996-01-02,30.65362548828125
+306481,MRK,1996-01-03,30.236164093017575
+306482,MRK,1996-01-04,30.415075302124023
+306483,MRK,1996-01-05,30.057252883911133
+306484,MRK,1996-01-08,30.474714279174805
+306485,MRK,1996-01-09,30.295801162719727
+306486,MRK,1996-01-10,29.22232818603516
+306487,MRK,1996-01-11,29.341602325439453
+306488,MRK,1996-01-12,29.639789581298828
+306489,MRK,1996-01-15,30.355438232421875
+306490,MRK,1996-01-16,30.89217567443848
+306491,MRK,1996-01-17,31.25
+306492,MRK,1996-01-18,31.130725860595703
+306493,MRK,1996-01-19,31.25
+306494,MRK,1996-01-22,31.607824325561523
+306495,MRK,1996-01-23,31.9060115814209
+306496,MRK,1996-01-24,32.38311004638672
+306497,MRK,1996-01-25,31.9060115814209
+306498,MRK,1996-01-26,32.38311004638672
+306499,MRK,1996-01-29,32.86021041870117
+306500,MRK,1996-01-30,33.45658493041992
+306501,MRK,1996-01-31,33.45658493041992
+306502,MRK,1996-02-01,33.39694595336914
+306503,MRK,1996-02-02,33.098758697509766
+306504,MRK,1996-02-05,32.97948455810547
+306505,MRK,1996-02-06,32.144561767578125
+306506,MRK,1996-02-07,32.91984558105469
+306507,MRK,1996-02-08,33.39694595336914
+306508,MRK,1996-02-09,33.39694595336914
+306509,MRK,1996-02-12,33.69513320922852
+306510,MRK,1996-02-13,33.57585906982422
+306511,MRK,1996-02-14,33.69513320922852
+306512,MRK,1996-02-15,33.21803283691406
+306513,MRK,1996-02-16,32.80057144165039
+306514,MRK,1996-02-20,31.72709846496582
+306515,MRK,1996-02-21,31.84637451171875
+306516,MRK,1996-02-22,32.084922790527344
+306517,MRK,1996-02-23,32.084922790527344
+306518,MRK,1996-02-26,31.428911209106445
+306519,MRK,1996-02-27,31.071088790893555
+306520,MRK,1996-02-28,31.428911209106445
+306521,MRK,1996-02-29,31.607824325561523
+306522,MRK,1996-03-01,32.144561767578125
+306523,MRK,1996-03-04,32.62165832519531
+306524,MRK,1996-03-05,32.86021041870117
+306525,MRK,1996-03-06,31.607824325561523
+306526,MRK,1996-03-07,31.965648651123047
+306527,MRK,1996-03-08,29.103052139282227
+306528,MRK,1996-03-11,30.951812744140625
+306529,MRK,1996-03-12,30.11688995361328
+306530,MRK,1996-03-13,29.4012393951416
+306531,MRK,1996-03-14,29.58015251159668
+306532,MRK,1996-03-15,29.639789581298828
+306533,MRK,1996-03-18,29.937976837158203
+306534,MRK,1996-03-19,29.639789581298828
+306535,MRK,1996-03-20,30.057252883911133
+306536,MRK,1996-03-21,31.25
+306537,MRK,1996-03-22,30.295801162719727
+306538,MRK,1996-03-25,29.818702697753903
+306539,MRK,1996-03-26,30.5939884185791
+306540,MRK,1996-03-27,30.11688995361328
+306541,MRK,1996-03-28,30.057252883911133
+306542,MRK,1996-03-29,29.699426651000977
+306543,MRK,1996-04-01,30.236164093017575
+306544,MRK,1996-04-02,30.295801162719727
+306545,MRK,1996-04-03,30.295801162719727
+306546,MRK,1996-04-04,30.474714279174805
+306547,MRK,1996-04-08,29.52051544189453
+306548,MRK,1996-04-09,29.162691116333008
+306549,MRK,1996-04-10,28.029579162597656
+306550,MRK,1996-04-11,28.32776641845703
+306551,MRK,1996-04-12,28.92414093017578
+306552,MRK,1996-04-15,28.685592651367188
+306553,MRK,1996-04-16,28.625953674316406
+306554,MRK,1996-04-17,28.745229721069336
+306555,MRK,1996-04-18,29.281965255737305
+306556,MRK,1996-04-19,29.52051544189453
+306557,MRK,1996-04-22,29.4012393951416
+306558,MRK,1996-04-23,29.460878372192383
+306559,MRK,1996-04-24,28.804866790771484
+306560,MRK,1996-04-25,28.685592651367188
+306561,MRK,1996-04-26,28.625953674316406
+306562,MRK,1996-04-29,28.98377990722656
+306563,MRK,1996-04-30,28.864503860473636
+306564,MRK,1996-05-01,28.92414093017578
+306565,MRK,1996-05-02,28.029579162597656
+306566,MRK,1996-05-03,27.791030883789062
+306567,MRK,1996-05-06,27.194656372070312
+306568,MRK,1996-05-07,27.55248069763184
+306569,MRK,1996-05-08,28.32776641845703
+306570,MRK,1996-05-09,27.85066795349121
+306571,MRK,1996-05-10,28.32776641845703
+306572,MRK,1996-05-13,28.625953674316406
+306573,MRK,1996-05-14,28.92414093017578
+306574,MRK,1996-05-15,29.281965255737305
+306575,MRK,1996-05-16,29.639789581298828
+306576,MRK,1996-05-17,30.355438232421875
+306577,MRK,1996-05-20,30.295801162719727
+306578,MRK,1996-05-21,30.11688995361328
+306579,MRK,1996-05-22,30.11688995361328
+306580,MRK,1996-05-23,30.236164093017575
+306581,MRK,1996-05-24,30.77290153503418
+306582,MRK,1996-05-28,30.355438232421875
+306583,MRK,1996-05-29,30.415075302124023
+306584,MRK,1996-05-30,31.011449813842773
+306585,MRK,1996-05-31,30.832538604736328
+306586,MRK,1996-06-03,30.89217567443848
+306587,MRK,1996-06-04,31.071088790893555
+306588,MRK,1996-06-05,31.54818725585937
+306589,MRK,1996-06-06,30.832538604736328
+306590,MRK,1996-06-07,31.130725860595703
+306591,MRK,1996-06-10,31.130725860595703
+306592,MRK,1996-06-11,30.534351348876957
+306593,MRK,1996-06-12,30.415075302124023
+306594,MRK,1996-06-13,30.7132625579834
+306595,MRK,1996-06-14,30.534351348876957
+306596,MRK,1996-06-17,30.355438232421875
+306597,MRK,1996-06-18,30.295801162719727
+306598,MRK,1996-06-19,30.474714279174805
+306599,MRK,1996-06-20,31.011449813842773
+306600,MRK,1996-06-21,31.071088790893555
+306601,MRK,1996-06-24,30.5939884185791
+306602,MRK,1996-06-25,31.011449813842773
+306603,MRK,1996-06-26,31.011449813842773
+306604,MRK,1996-06-27,31.25
+306605,MRK,1996-06-28,30.832538604736328
+306606,MRK,1996-07-01,31.54818725585937
+306607,MRK,1996-07-02,31.488550186157227
+306608,MRK,1996-07-03,31.488550186157227
+306609,MRK,1996-07-05,30.7132625579834
+306610,MRK,1996-07-08,30.951812744140625
+306611,MRK,1996-07-09,30.832538604736328
+306612,MRK,1996-07-10,31.011449813842773
+306613,MRK,1996-07-11,30.5939884185791
+306614,MRK,1996-07-12,30.251073837280277
+306615,MRK,1996-07-15,29.699426651000977
+306616,MRK,1996-07-16,29.162691116333008
+306617,MRK,1996-07-17,29.937976837158203
+306618,MRK,1996-07-18,30.7132625579834
+306619,MRK,1996-07-19,30.832538604736328
+306620,MRK,1996-07-22,31.30963706970215
+306621,MRK,1996-07-23,30.355438232421875
+306622,MRK,1996-07-24,30.832538604736328
+306623,MRK,1996-07-25,30.474714279174805
+306624,MRK,1996-07-26,30.65362548828125
+306625,MRK,1996-07-29,30.236164093017575
+306626,MRK,1996-07-30,30.534351348876957
+306627,MRK,1996-07-31,30.65362548828125
+306628,MRK,1996-08-01,31.428911209106445
+306629,MRK,1996-08-02,31.72709846496582
+306630,MRK,1996-08-05,31.7867374420166
+306631,MRK,1996-08-06,32.084922790527344
+306632,MRK,1996-08-07,31.9060115814209
+306633,MRK,1996-08-08,31.9060115814209
+306634,MRK,1996-08-09,32.20419692993164
+306635,MRK,1996-08-12,33.098758697509766
+306636,MRK,1996-08-13,32.97948455810547
+306637,MRK,1996-08-14,32.681297302246094
+306638,MRK,1996-08-15,32.97948455810547
+306639,MRK,1996-08-16,33.03912353515625
+306640,MRK,1996-08-19,33.098758697509766
+306641,MRK,1996-08-20,32.80057144165039
+306642,MRK,1996-08-21,32.80057144165039
+306643,MRK,1996-08-22,32.86021041870117
+306644,MRK,1996-08-23,32.38311004638672
+306645,MRK,1996-08-26,31.965648651123047
+306646,MRK,1996-08-27,32.084922790527344
+306647,MRK,1996-08-28,32.3234748840332
+306648,MRK,1996-08-29,31.72709846496582
+306649,MRK,1996-08-30,31.30963706970215
+306650,MRK,1996-09-03,31.071088790893555
+306651,MRK,1996-09-04,31.30963706970215
+306652,MRK,1996-09-05,31.25
+306653,MRK,1996-09-06,30.951812744140625
+306654,MRK,1996-09-09,31.72709846496582
+306655,MRK,1996-09-10,31.965648651123047
+306656,MRK,1996-09-11,31.965648651123047
+306657,MRK,1996-09-12,32.084922790527344
+306658,MRK,1996-09-13,32.38311004638672
+306659,MRK,1996-09-16,32.502384185791016
+306660,MRK,1996-09-17,32.62165832519531
+306661,MRK,1996-09-18,32.62165832519531
+306662,MRK,1996-09-19,32.681297302246094
+306663,MRK,1996-09-20,32.740936279296875
+306664,MRK,1996-09-23,33.098758697509766
+306665,MRK,1996-09-24,32.97948455810547
+306666,MRK,1996-09-25,32.86021041870117
+306667,MRK,1996-09-26,33.7547721862793
+306668,MRK,1996-09-27,33.51622009277344
+306669,MRK,1996-09-30,33.57585906982422
+306670,MRK,1996-10-01,33.874046325683594
+306671,MRK,1996-10-02,33.635494232177734
+306672,MRK,1996-10-03,33.99332046508789
+306673,MRK,1996-10-04,33.99332046508789
+306674,MRK,1996-10-07,33.57585906982422
+306675,MRK,1996-10-08,34.11259460449219
+306676,MRK,1996-10-09,33.635494232177734
+306677,MRK,1996-10-10,33.21803283691406
+306678,MRK,1996-10-11,33.337310791015625
+306679,MRK,1996-10-14,34.17223358154297
+306680,MRK,1996-10-15,33.99332046508789
+306681,MRK,1996-10-16,34.35114669799805
+306682,MRK,1996-10-17,35.72280502319336
+306683,MRK,1996-10-18,35.96135330200195
+306684,MRK,1996-10-21,35.78244400024414
+306685,MRK,1996-10-22,36.08063125610352
+306686,MRK,1996-10-23,36.19990539550781
+306687,MRK,1996-10-24,35.842079162597656
+306688,MRK,1996-10-25,34.94751739501953
+306689,MRK,1996-10-28,34.76860809326172
+306690,MRK,1996-10-29,35.245704650878906
+306691,MRK,1996-10-30,35.00715637207031
+306692,MRK,1996-10-31,35.245704650878906
+306693,MRK,1996-11-01,35.30534362792969
+306694,MRK,1996-11-04,35.96135330200195
+306695,MRK,1996-11-05,36.020992279052734
+306696,MRK,1996-11-06,37.69084167480469
+306697,MRK,1996-11-07,37.81011581420898
+306698,MRK,1996-11-08,38.40649032592773
+306699,MRK,1996-11-11,38.64503860473633
+306700,MRK,1996-11-12,37.9890251159668
+306701,MRK,1996-11-13,38.10830307006836
+306702,MRK,1996-11-14,38.823951721191406
+306703,MRK,1996-11-15,39.12213516235352
+306704,MRK,1996-11-18,38.9432258605957
+306705,MRK,1996-11-19,39.00286483764648
+306706,MRK,1996-11-20,39.360687255859375
+306707,MRK,1996-11-21,39.0625
+306708,MRK,1996-11-22,39.47996139526367
+306709,MRK,1996-11-25,40.19561004638672
+306710,MRK,1996-11-26,39.897422790527344
+306711,MRK,1996-11-27,39.957061767578125
+306712,MRK,1996-11-29,39.59923553466797
+306713,MRK,1996-12-02,39.24141311645508
+306714,MRK,1996-12-03,38.64503860473633
+306715,MRK,1996-12-04,38.52576446533203
+306716,MRK,1996-12-05,37.81011581420898
+306717,MRK,1996-12-06,37.27337646484375
+306718,MRK,1996-12-09,38.34685134887695
+306719,MRK,1996-12-10,37.9890251159668
+306720,MRK,1996-12-11,37.7504768371582
+306721,MRK,1996-12-12,36.37881851196289
+306722,MRK,1996-12-13,36.85591506958008
+306723,MRK,1996-12-16,36.19990539550781
+306724,MRK,1996-12-17,36.37881851196289
+306725,MRK,1996-12-18,36.677005767822266
+306726,MRK,1996-12-19,38.76431274414063
+306727,MRK,1996-12-20,39.42032241821289
+306728,MRK,1996-12-23,39.59923553466797
+306729,MRK,1996-12-24,39.718509674072266
+306730,MRK,1996-12-26,39.00286483764648
+306731,MRK,1996-12-27,38.9432258605957
+306732,MRK,1996-12-30,38.70467758178711
+306733,MRK,1996-12-31,37.9890251159668
+306734,MRK,1997-01-02,38.10830307006836
+306735,MRK,1997-01-03,39.42032241821289
+306736,MRK,1997-01-06,39.53960037231445
+306737,MRK,1997-01-07,39.59923553466797
+306738,MRK,1997-01-08,39.12213516235352
+306739,MRK,1997-01-09,39.42032241821289
+306740,MRK,1997-01-10,39.718509674072266
+306741,MRK,1997-01-13,39.59923553466797
+306742,MRK,1997-01-14,40.07633590698242
+306743,MRK,1997-01-15,39.718509674072266
+306744,MRK,1997-01-16,40.43415832519531
+306745,MRK,1997-01-17,41.03053283691406
+306746,MRK,1997-01-20,40.85162353515625
+306747,MRK,1997-01-21,41.26908493041992
+306748,MRK,1997-01-22,42.16364669799805
+306749,MRK,1997-01-23,41.149810791015625
+306750,MRK,1997-01-24,40.85162353515625
+306751,MRK,1997-01-27,40.314884185791016
+306752,MRK,1997-01-28,41.50763320922852
+306753,MRK,1997-01-29,42.10400772094727
+306754,MRK,1997-01-30,43.11784362792969
+306755,MRK,1997-01-31,43.237117767333984
+306756,MRK,1997-02-03,43.058204650878906
+306757,MRK,1997-02-04,43.71421813964844
+306758,MRK,1997-02-05,42.87929534912109
+306759,MRK,1997-02-06,43.89313125610352
+306760,MRK,1997-02-07,44.60877990722656
+306761,MRK,1997-02-10,44.07204055786133
+306762,MRK,1997-02-11,44.3702278137207
+306763,MRK,1997-02-12,45.74188995361328
+306764,MRK,1997-02-13,47.531009674072266
+306765,MRK,1997-02-14,46.45753860473633
+306766,MRK,1997-02-18,47.35210037231445
+306767,MRK,1997-02-19,46.7557258605957
+306768,MRK,1997-02-20,46.040077209472656
+306769,MRK,1997-02-21,45.384063720703125
+306770,MRK,1997-02-24,46.93463516235352
+306771,MRK,1997-02-25,46.636451721191406
+306772,MRK,1997-02-26,46.45753860473633
+306773,MRK,1997-02-27,44.787689208984375
+306774,MRK,1997-02-28,43.95276641845703
+306775,MRK,1997-03-03,44.84732818603516
+306776,MRK,1997-03-04,43.53530502319336
+306777,MRK,1997-03-05,44.84732818603516
+306778,MRK,1997-03-06,44.01240539550781
+306779,MRK,1997-03-07,44.3702278137207
+306780,MRK,1997-03-10,45.50334167480469
+306781,MRK,1997-03-11,44.787689208984375
+306782,MRK,1997-03-12,44.01240539550781
+306783,MRK,1997-03-13,43.17748260498047
+306784,MRK,1997-03-14,42.16364669799805
+306785,MRK,1997-03-17,43.47566986083984
+306786,MRK,1997-03-18,43.11784362792969
+306787,MRK,1997-03-19,43.654579162597656
+306788,MRK,1997-03-20,43.296756744384766
+306789,MRK,1997-03-21,43.47566986083984
+306790,MRK,1997-03-24,42.87929534912109
+306791,MRK,1997-03-25,43.41603088378906
+306792,MRK,1997-03-26,43.35639190673828
+306793,MRK,1997-03-27,42.40219497680664
+306794,MRK,1997-03-31,40.19561004638672
+306795,MRK,1997-04-01,41.32872009277344
+306796,MRK,1997-04-02,40.73234558105469
+306797,MRK,1997-04-03,40.67271041870117
+306798,MRK,1997-04-04,41.44799423217773
+306799,MRK,1997-04-07,41.32872009277344
+306800,MRK,1997-04-08,40.67271041870117
+306801,MRK,1997-04-09,38.88358688354492
+306802,MRK,1997-04-10,39.897422790527344
+306803,MRK,1997-04-11,39.00286483764648
+306804,MRK,1997-04-14,39.42032241821289
+306805,MRK,1997-04-15,40.314884185791016
+306806,MRK,1997-04-16,40.85162353515625
+306807,MRK,1997-04-17,41.149810791015625
+306808,MRK,1997-04-18,41.32872009277344
+306809,MRK,1997-04-21,41.26908493041992
+306810,MRK,1997-04-22,42.58110809326172
+306811,MRK,1997-04-23,41.86545944213867
+306812,MRK,1997-04-24,41.5672721862793
+306813,MRK,1997-04-25,41.6865463256836
+306814,MRK,1997-04-28,42.34255599975586
+306815,MRK,1997-04-29,43.654579162597656
+306816,MRK,1997-04-30,43.11784362792969
+306817,MRK,1997-05-01,42.46183013916016
+306818,MRK,1997-05-02,43.41603088378906
+306819,MRK,1997-05-05,43.654579162597656
+306820,MRK,1997-05-06,43.89313125610352
+306821,MRK,1997-05-07,42.700382232666016
+306822,MRK,1997-05-08,42.34255599975586
+306823,MRK,1997-05-09,43.058204650878906
+306824,MRK,1997-05-12,44.19131851196289
+306825,MRK,1997-05-13,44.13167953491211
+306826,MRK,1997-05-14,44.19131851196289
+306827,MRK,1997-05-15,44.66841506958008
+306828,MRK,1997-05-16,43.53530502319336
+306829,MRK,1997-05-19,43.95276641845703
+306830,MRK,1997-05-20,44.42986679077149
+306831,MRK,1997-05-21,44.31059265136719
+306832,MRK,1997-05-22,43.59494400024414
+306833,MRK,1997-05-23,44.3702278137207
+306834,MRK,1997-05-27,44.54914093017578
+306835,MRK,1997-05-28,43.89313125610352
+306836,MRK,1997-05-29,43.41603088378906
+306837,MRK,1997-05-30,42.87929534912109
+306838,MRK,1997-06-02,42.93893051147461
+306839,MRK,1997-06-03,42.93893051147461
+306840,MRK,1997-06-04,42.58110809326172
+306841,MRK,1997-06-05,42.58110809326172
+306842,MRK,1997-06-06,44.01240539550781
+306843,MRK,1997-06-09,44.60877990722656
+306844,MRK,1997-06-10,44.84732818603516
+306845,MRK,1997-06-11,45.6822509765625
+306846,MRK,1997-06-12,46.57681274414063
+306847,MRK,1997-06-13,47.05391311645508
+306848,MRK,1997-06-16,46.7557258605957
+306849,MRK,1997-06-17,46.57681274414063
+306850,MRK,1997-06-18,45.98043823242188
+306851,MRK,1997-06-19,47.59064865112305
+306852,MRK,1997-06-20,47.709922790527344
+306853,MRK,1997-06-23,47.05391311645508
+306854,MRK,1997-06-24,49.20085906982422
+306855,MRK,1997-06-25,49.05176544189453
+306856,MRK,1997-06-26,48.54484558105469
+306857,MRK,1997-06-27,48.90267181396485
+306858,MRK,1997-06-30,48.81321716308594
+306859,MRK,1997-07-01,49.64813995361328
+306860,MRK,1997-07-02,49.91650772094727
+306861,MRK,1997-07-03,50.18487548828125
+306862,MRK,1997-07-07,49.3797721862793
+306863,MRK,1997-07-08,49.5885009765625
+306864,MRK,1997-07-09,48.2764778137207
+306865,MRK,1997-07-10,47.9484748840332
+306866,MRK,1997-07-11,48.42557144165039
+306867,MRK,1997-07-14,48.00811004638672
+306868,MRK,1997-07-15,47.97829055786133
+306869,MRK,1997-07-16,46.9942741394043
+306870,MRK,1997-07-17,50.93034362792969
+306871,MRK,1997-07-18,50.75143051147461
+306872,MRK,1997-07-21,49.91650772094727
+306873,MRK,1997-07-22,50.6619758605957
+306874,MRK,1997-07-23,49.946327209472656
+306875,MRK,1997-07-24,49.4990463256836
+306876,MRK,1997-07-25,49.14122009277344
+306877,MRK,1997-07-28,48.00811004638672
+306878,MRK,1997-07-29,49.02194595336914
+306879,MRK,1997-07-30,49.61832046508789
+306880,MRK,1997-07-31,49.55868148803711
+306881,MRK,1997-08-01,48.90267181396485
+306882,MRK,1997-08-04,49.20085906982422
+306883,MRK,1997-08-05,49.14122009277344
+306884,MRK,1997-08-06,48.66412353515625
+306885,MRK,1997-08-07,47.59064865112305
+306886,MRK,1997-08-08,47.143367767333984
+306887,MRK,1997-08-11,45.44370269775391
+306888,MRK,1997-08-12,44.66841506958008
+306889,MRK,1997-08-13,44.19131851196289
+306890,MRK,1997-08-14,44.51932144165039
+306891,MRK,1997-08-15,43.35639190673828
+306892,MRK,1997-08-18,44.489505767822266
+306893,MRK,1997-08-19,45.20515441894531
+306894,MRK,1997-08-20,45.6822509765625
+306895,MRK,1997-08-21,45.20515441894531
+306896,MRK,1997-08-22,45.02624130249024
+306897,MRK,1997-08-25,44.60877990722656
+306898,MRK,1997-08-26,43.71421813964844
+306899,MRK,1997-08-27,44.31059265136719
+306900,MRK,1997-08-28,43.89313125610352
+306901,MRK,1997-08-29,43.803672790527344
+306902,MRK,1997-09-02,45.65243148803711
+306903,MRK,1997-09-03,45.77170944213867
+306904,MRK,1997-09-04,45.4735221862793
+306905,MRK,1997-09-05,45.5629768371582
+306906,MRK,1997-09-08,44.66841506958008
+306907,MRK,1997-09-09,45.056060791015625
+306908,MRK,1997-09-10,44.10186004638672
+306909,MRK,1997-09-11,44.07204055786133
+306910,MRK,1997-09-12,44.2807731628418
+306911,MRK,1997-09-15,44.69823455810547
+306912,MRK,1997-09-16,46.12953186035156
+306913,MRK,1997-09-17,46.7557258605957
+306914,MRK,1997-09-18,46.39789962768555
+306915,MRK,1997-09-19,47.05391311645508
+306916,MRK,1997-09-22,49.08158493041992
+306917,MRK,1997-09-23,49.55868148803711
+306918,MRK,1997-09-24,48.306297302246094
+306919,MRK,1997-09-25,47.29246139526367
+306920,MRK,1997-09-26,47.769561767578125
+306921,MRK,1997-09-29,48.45539093017578
+306922,MRK,1997-09-30,47.68010330200195
+306923,MRK,1997-10-01,47.88883590698242
+306924,MRK,1997-10-02,48.33611679077149
+306925,MRK,1997-10-03,48.127384185791016
+306926,MRK,1997-10-06,48.24665832519531
+306927,MRK,1997-10-07,48.87285232543945
+306928,MRK,1997-10-08,48.78339767456055
+306929,MRK,1997-10-09,47.769561767578125
+306930,MRK,1997-10-10,47.29246139526367
+306931,MRK,1997-10-13,47.68010330200195
+306932,MRK,1997-10-14,48.42557144165039
+306933,MRK,1997-10-15,48.78339767456055
+306934,MRK,1997-10-16,46.57681274414063
+306935,MRK,1997-10-17,45.20515441894531
+306936,MRK,1997-10-20,45.17533493041992
+306937,MRK,1997-10-21,46.33826446533203
+306938,MRK,1997-10-22,46.39789962768555
+306939,MRK,1997-10-23,45.08587646484375
+306940,MRK,1997-10-24,44.54914093017578
+306941,MRK,1997-10-27,40.55343627929688
+306942,MRK,1997-10-28,41.92509460449219
+306943,MRK,1997-10-29,42.31274032592773
+306944,MRK,1997-10-30,41.74618148803711
+306945,MRK,1997-10-31,42.58110809326172
+306946,MRK,1997-11-03,43.17748260498047
+306947,MRK,1997-11-04,42.07418823242188
+306948,MRK,1997-11-05,41.92509460449219
+306949,MRK,1997-11-06,42.34255599975586
+306950,MRK,1997-11-07,42.34255599975586
+306951,MRK,1997-11-10,42.22328186035156
+306952,MRK,1997-11-11,42.28292083740234
+306953,MRK,1997-11-12,41.477813720703125
+306954,MRK,1997-11-13,41.95491409301758
+306955,MRK,1997-11-14,43.0880241394043
+306956,MRK,1997-11-17,43.59494400024414
+306957,MRK,1997-11-18,43.237117767333984
+306958,MRK,1997-11-19,44.2807731628418
+306959,MRK,1997-11-20,44.1614990234375
+306960,MRK,1997-11-21,45.11569595336914
+306961,MRK,1997-11-24,44.13167953491211
+306962,MRK,1997-11-25,44.817508697509766
+306963,MRK,1997-11-26,44.90696716308594
+306964,MRK,1997-11-28,45.24242782592773
+306965,MRK,1997-12-01,45.4735221862793
+306966,MRK,1997-12-02,45.384063720703125
+306967,MRK,1997-12-03,46.7557258605957
+306968,MRK,1997-12-04,49.91650772094727
+306969,MRK,1997-12-05,49.85686874389648
+306970,MRK,1997-12-08,49.97614669799805
+306971,MRK,1997-12-09,50.12524032592773
+306972,MRK,1997-12-10,50.03578186035156
+306973,MRK,1997-12-11,49.91650772094727
+306974,MRK,1997-12-12,49.97614669799805
+306975,MRK,1997-12-15,50.33396911621094
+306976,MRK,1997-12-16,50.9005241394043
+306977,MRK,1997-12-17,51.19871139526367
+306978,MRK,1997-12-18,50.15505599975586
+306979,MRK,1997-12-19,48.962310791015625
+306980,MRK,1997-12-22,50.542701721191406
+306981,MRK,1997-12-23,49.82705307006836
+306982,MRK,1997-12-24,48.306297302246094
+306983,MRK,1997-12-26,49.3797721862793
+306984,MRK,1997-12-29,49.97614669799805
+306985,MRK,1997-12-30,50.9005241394043
+306986,MRK,1997-12-31,50.57251739501953
+306987,MRK,1998-01-02,51.34780502319336
+306988,MRK,1998-01-05,51.645992279052734
+306989,MRK,1998-01-06,50.93034362792969
+306990,MRK,1998-01-07,50.15505599975586
+306991,MRK,1998-01-08,50.6619758605957
+306992,MRK,1998-01-09,49.08158493041992
+306993,MRK,1998-01-12,50.6619758605957
+306994,MRK,1998-01-13,50.69179534912109
+306995,MRK,1998-01-14,52.42127990722656
+306996,MRK,1998-01-15,51.8547248840332
+306997,MRK,1998-01-16,52.36164093017578
+306998,MRK,1998-01-20,55.10496139526367
+306999,MRK,1998-01-21,54.38931274414063
+307000,MRK,1998-01-22,53.73330307006836
+307001,MRK,1998-01-23,53.88239669799805
+307002,MRK,1998-01-26,54.38931274414063
+307003,MRK,1998-01-27,54.62786483764648
+307004,MRK,1998-01-28,56.118797302246094
+307005,MRK,1998-01-29,56.23807144165039
+307006,MRK,1998-01-30,55.9995231628418
+307007,MRK,1998-02-02,56.17843627929688
+307008,MRK,1998-02-03,55.46278762817383
+307009,MRK,1998-02-04,54.86641311645508
+307010,MRK,1998-02-05,54.03149032592773
+307011,MRK,1998-02-06,54.50858688354492
+307012,MRK,1998-02-09,55.22423553466797
+307013,MRK,1998-02-10,56.02934265136719
+307014,MRK,1998-02-11,56.05915832519531
+307015,MRK,1998-02-12,56.208255767822266
+307016,MRK,1998-02-13,56.14861679077149
+307017,MRK,1998-02-17,57.1922721862793
+307018,MRK,1998-02-18,59.279579162597656
+307019,MRK,1998-02-19,58.325382232666016
+307020,MRK,1998-02-20,59.488311767578125
+307021,MRK,1998-02-23,62.32108688354492
+307022,MRK,1998-02-24,61.03888320922852
+307023,MRK,1998-02-25,60.53196716308594
+307024,MRK,1998-02-26,60.114505767822266
+307025,MRK,1998-02-27,60.85997009277344
+307026,MRK,1998-03-02,60.50214767456055
+307027,MRK,1998-03-03,60.50214767456055
+307028,MRK,1998-03-04,59.57776641845703
+307029,MRK,1998-03-05,59.01121139526367
+307030,MRK,1998-03-06,60.77051544189453
+307031,MRK,1998-03-09,61.39670944213867
+307032,MRK,1998-03-10,62.41054534912109
+307033,MRK,1998-03-11,61.90362548828125
+307034,MRK,1998-03-12,61.57561874389648
+307035,MRK,1998-03-13,61.1879768371582
+307036,MRK,1998-03-16,61.78435134887695
+307037,MRK,1998-03-17,63.03673553466797
+307038,MRK,1998-03-18,62.738548278808594
+307039,MRK,1998-03-19,62.5
+307040,MRK,1998-03-20,62.91746139526367
+307041,MRK,1998-03-23,62.52981948852539
+307042,MRK,1998-03-24,62.91746139526367
+307043,MRK,1998-03-25,62.02289962768555
+307044,MRK,1998-03-26,61.3072509765625
+307045,MRK,1998-03-27,60.94942855834961
+307046,MRK,1998-03-30,60.23377990722656
+307047,MRK,1998-03-31,61.15815734863281
+307048,MRK,1998-04-01,61.96326446533203
+307049,MRK,1998-04-02,63.156009674072266
+307050,MRK,1998-04-03,62.70873260498047
+307051,MRK,1998-04-06,62.94728088378906
+307052,MRK,1998-04-07,62.3807258605957
+307053,MRK,1998-04-08,60.97924423217773
+307054,MRK,1998-04-09,60.23377990722656
+307055,MRK,1998-04-13,59.75667953491211
+307056,MRK,1998-04-14,59.63740539550781
+307057,MRK,1998-04-15,58.921756744384766
+307058,MRK,1998-04-16,56.98353958129883
+307059,MRK,1998-04-17,57.43082046508789
+307060,MRK,1998-04-20,58.325382232666016
+307061,MRK,1998-04-21,57.3115463256836
+307062,MRK,1998-04-22,57.07299423217773
+307063,MRK,1998-04-23,57.43082046508789
+307064,MRK,1998-04-24,55.582061767578125
+307065,MRK,1998-04-27,53.82275772094727
+307066,MRK,1998-04-28,55.10496139526367
+307067,MRK,1998-04-29,55.343509674072266
+307068,MRK,1998-04-30,57.49045944213867
+307069,MRK,1998-05-01,55.49260330200195
+307070,MRK,1998-05-04,55.43296813964844
+307071,MRK,1998-05-05,55.31369400024414
+307072,MRK,1998-05-06,55.10496139526367
+307073,MRK,1998-05-07,54.86641311645508
+307074,MRK,1998-05-08,56.23807144165039
+307075,MRK,1998-05-11,56.32752990722656
+307076,MRK,1998-05-12,56.02934265136719
+307077,MRK,1998-05-13,55.9995231628418
+307078,MRK,1998-05-14,56.32752990722656
+307079,MRK,1998-05-15,55.70133590698242
+307080,MRK,1998-05-18,57.07299423217773
+307081,MRK,1998-05-19,56.71517181396485
+307082,MRK,1998-05-20,57.5202751159668
+307083,MRK,1998-05-21,56.62571716308594
+307084,MRK,1998-05-22,56.29771041870117
+307085,MRK,1998-05-26,55.582061767578125
+307086,MRK,1998-05-27,56.68535232543945
+307087,MRK,1998-05-28,56.74499130249024
+307088,MRK,1998-05-29,55.82061004638672
+307089,MRK,1998-06-01,55.582061767578125
+307090,MRK,1998-06-02,54.926048278808594
+307091,MRK,1998-06-03,53.70348358154297
+307092,MRK,1998-06-04,55.19441986083984
+307093,MRK,1998-06-05,57.04317855834961
+307094,MRK,1998-06-08,57.96755599975586
+307095,MRK,1998-06-09,58.683204650878906
+307096,MRK,1998-06-10,60.17414093017578
+307097,MRK,1998-06-11,60.35305404663086
+307098,MRK,1998-06-12,60.32323455810547
+307099,MRK,1998-06-15,59.16030502319336
+307100,MRK,1998-06-16,60.412689208984375
+307101,MRK,1998-06-17,60.94942855834961
+307102,MRK,1998-06-18,61.48616409301758
+307103,MRK,1998-06-19,60.53196716308594
+307104,MRK,1998-06-22,60.025047302246094
+307105,MRK,1998-06-23,60.74069595336914
+307106,MRK,1998-06-24,62.6192741394043
+307107,MRK,1998-06-25,62.32108688354492
+307108,MRK,1998-06-26,62.70873260498047
+307109,MRK,1998-06-29,63.334922790527344
+307110,MRK,1998-06-30,63.8120231628418
+307111,MRK,1998-07-01,63.52874374389648
+307112,MRK,1998-07-02,63.334922790527344
+307113,MRK,1998-07-06,64.34876251220703
+307114,MRK,1998-07-07,63.63311004638672
+307115,MRK,1998-07-08,63.752384185791016
+307116,MRK,1998-07-09,62.94728088378906
+307117,MRK,1998-07-10,63.21564865112305
+307118,MRK,1998-07-13,64.34876251220703
+307119,MRK,1998-07-14,65.54151153564453
+307120,MRK,1998-07-15,65.18368530273438
+307121,MRK,1998-07-16,66.01860809326172
+307122,MRK,1998-07-17,65.8396987915039
+307123,MRK,1998-07-20,66.01860809326172
+307124,MRK,1998-07-21,61.33707046508789
+307125,MRK,1998-07-22,59.69704055786133
+307126,MRK,1998-07-23,58.891937255859375
+307127,MRK,1998-07-24,59.9952278137207
+307128,MRK,1998-07-27,59.6672248840332
+307129,MRK,1998-07-28,59.39885330200195
+307130,MRK,1998-07-29,58.832298278808594
+307131,MRK,1998-07-30,60.20396041870117
+307132,MRK,1998-07-31,58.95157241821289
+307133,MRK,1998-08-03,57.96755599975586
+307134,MRK,1998-08-04,56.83444595336914
+307135,MRK,1998-08-05,57.78864669799805
+307136,MRK,1998-08-06,58.325382232666016
+307137,MRK,1998-08-07,59.10066986083984
+307138,MRK,1998-08-10,60.17414093017578
+307139,MRK,1998-08-11,59.16030502319336
+307140,MRK,1998-08-12,59.75667953491211
+307141,MRK,1998-08-13,60.47232818603516
+307142,MRK,1998-08-14,60.77051544189453
+307143,MRK,1998-08-17,62.6192741394043
+307144,MRK,1998-08-18,62.738548278808594
+307145,MRK,1998-08-19,62.47018051147461
+307146,MRK,1998-08-20,61.39670944213867
+307147,MRK,1998-08-21,61.54580307006836
+307148,MRK,1998-08-24,62.67891311645508
+307149,MRK,1998-08-25,63.6927490234375
+307150,MRK,1998-08-26,63.63311004638672
+307151,MRK,1998-08-27,61.60543823242188
+307152,MRK,1998-08-28,60.77051544189453
+307153,MRK,1998-08-31,55.31369400024414
+307154,MRK,1998-09-01,58.44465637207031
+307155,MRK,1998-09-02,57.25190734863281
+307156,MRK,1998-09-03,58.921756744384766
+307157,MRK,1998-09-04,58.265743255615234
+307158,MRK,1998-09-08,59.875953674316406
+307159,MRK,1998-09-09,60.32323455810547
+307160,MRK,1998-09-10,59.07085037231445
+307161,MRK,1998-09-11,61.06870269775391
+307162,MRK,1998-09-14,62.97710037231445
+307163,MRK,1998-09-15,64.6469497680664
+307164,MRK,1998-09-16,64.52767181396484
+307165,MRK,1998-09-17,63.84184265136719
+307166,MRK,1998-09-18,64.14002990722656
+307167,MRK,1998-09-21,64.70658111572266
+307168,MRK,1998-09-22,65.18368530273438
+307169,MRK,1998-09-23,66.10806274414062
+307170,MRK,1998-09-24,65.42223358154297
+307171,MRK,1998-09-25,62.738548278808594
+307172,MRK,1998-09-28,61.4265251159668
+307173,MRK,1998-09-29,62.94728088378906
+307174,MRK,1998-09-30,61.81417083740234
+307175,MRK,1998-10-01,59.63740539550781
+307176,MRK,1998-10-02,60.94942855834961
+307177,MRK,1998-10-05,61.4265251159668
+307178,MRK,1998-10-06,60.88978958129883
+307179,MRK,1998-10-07,60.025047302246094
+307180,MRK,1998-10-08,60.59160232543945
+307181,MRK,1998-10-09,62.05271911621094
+307182,MRK,1998-10-12,62.55963516235352
+307183,MRK,1998-10-13,62.3807258605957
+307184,MRK,1998-10-14,61.72471237182617
+307185,MRK,1998-10-15,63.5734748840332
+307186,MRK,1998-10-16,64.885498046875
+307187,MRK,1998-10-19,63.8120231628418
+307188,MRK,1998-10-20,62.32108688354492
+307189,MRK,1998-10-21,63.5734748840332
+307190,MRK,1998-10-22,63.66292953491211
+307191,MRK,1998-10-23,62.29126739501953
+307192,MRK,1998-10-26,62.798187255859375
+307193,MRK,1998-10-27,62.85782241821289
+307194,MRK,1998-10-28,62.97710037231445
+307195,MRK,1998-10-29,64.85567474365234
+307196,MRK,1998-10-30,64.43821716308594
+307197,MRK,1998-11-02,66.0782470703125
+307198,MRK,1998-11-03,66.58515930175781
+307199,MRK,1998-11-04,65.98878479003906
+307200,MRK,1998-11-05,67.71826934814453
+307201,MRK,1998-11-06,69.14957427978516
+307202,MRK,1998-11-09,69.44776153564453
+307203,MRK,1998-11-10,70.04412841796875
+307204,MRK,1998-11-11,68.7022933959961
+307205,MRK,1998-11-12,69.3582992553711
+307206,MRK,1998-11-13,69.47757720947266
+307207,MRK,1998-11-16,70.28268432617188
+307208,MRK,1998-11-17,70.3125
+307209,MRK,1998-11-18,71.2667007446289
+307210,MRK,1998-11-19,71.71398162841797
+307211,MRK,1998-11-20,72.28053283691406
+307212,MRK,1998-11-23,74.42748260498047
+307213,MRK,1998-11-24,75.67986297607422
+307214,MRK,1998-11-25,75.62023162841797
+307215,MRK,1998-11-27,75.79914093017578
+307216,MRK,1998-11-30,74.01001739501953
+307217,MRK,1998-12-01,74.90457916259766
+307218,MRK,1998-12-02,75.56059265136719
+307219,MRK,1998-12-03,73.8907470703125
+307220,MRK,1998-12-04,75.20276641845703
+307221,MRK,1998-12-07,75.23258972167969
+307222,MRK,1998-12-08,75.70968627929688
+307223,MRK,1998-12-09,72.48926544189453
+307224,MRK,1998-12-10,69.77576446533203
+307225,MRK,1998-12-11,69.44776153564453
+307226,MRK,1998-12-14,69.44776153564453
+307227,MRK,1998-12-15,69.59684753417969
+307228,MRK,1998-12-16,70.49140930175781
+307229,MRK,1998-12-17,70.58087158203125
+307230,MRK,1998-12-18,68.94084167480469
+307231,MRK,1998-12-21,68.73210906982422
+307232,MRK,1998-12-22,70.3125
+307233,MRK,1998-12-23,71.38597106933594
+307234,MRK,1998-12-24,70.99832916259766
+307235,MRK,1998-12-28,70.61068725585938
+307236,MRK,1998-12-29,72.0718002319336
+307237,MRK,1998-12-30,70.99832916259766
+307238,MRK,1998-12-31,70.37213897705078
+307239,MRK,1999-01-04,71.44561004638672
+307240,MRK,1999-01-05,71.9227066040039
+307241,MRK,1999-01-06,73.32418823242188
+307242,MRK,1999-01-07,72.66817474365234
+307243,MRK,1999-01-08,73.38382720947266
+307244,MRK,1999-01-11,71.89289093017578
+307245,MRK,1999-01-12,70.58087158203125
+307246,MRK,1999-01-13,70.3125
+307247,MRK,1999-01-14,69.06011199951172
+307248,MRK,1999-01-15,70.19322204589844
+307249,MRK,1999-01-19,70.49140930175781
+307250,MRK,1999-01-20,71.02815246582031
+307251,MRK,1999-01-21,69.80558013916016
+307252,MRK,1999-01-22,66.3167953491211
+307253,MRK,1999-01-25,65.60114288330078
+307254,MRK,1999-01-26,68.7022933959961
+307255,MRK,1999-01-27,68.58301544189453
+307256,MRK,1999-01-28,67.95682525634766
+307257,MRK,1999-01-29,70.01431274414062
+307258,MRK,1999-02-01,70.10376739501953
+307259,MRK,1999-02-02,71.71398162841797
+307260,MRK,1999-02-03,71.5052490234375
+307261,MRK,1999-02-04,71.68415832519531
+307262,MRK,1999-02-05,71.2667007446289
+307263,MRK,1999-02-08,71.5052490234375
+307264,MRK,1999-02-09,69.3582992553711
+307265,MRK,1999-02-10,69.77576446533203
+307266,MRK,1999-02-11,71.9227066040039
+307267,MRK,1999-02-12,71.80343627929688
+307268,MRK,1999-02-16,73.44346618652344
+307269,MRK,1999-02-17,72.697998046875
+307270,MRK,1999-02-18,74.3082046508789
+307271,MRK,1999-02-19,75.38167572021484
+307272,MRK,1999-02-22,78.00572204589844
+307273,MRK,1999-02-23,77.34971618652344
+307274,MRK,1999-02-24,75.85877990722656
+307275,MRK,1999-02-25,77.11116027832031
+307276,MRK,1999-02-26,77.76717376708984
+307277,MRK,1999-03-01,76.09732818603516
+307278,MRK,1999-03-02,75.79914093017578
+307279,MRK,1999-03-03,74.84494018554688
+307280,MRK,1999-03-04,76.75334167480469
+307281,MRK,1999-03-05,78.95992279052734
+307282,MRK,1999-03-08,79.13883972167969
+307283,MRK,1999-03-09,79.3177490234375
+307284,MRK,1999-03-10,79.01956176757812
+307285,MRK,1999-03-11,79.01956176757812
+307286,MRK,1999-03-12,80.03339385986328
+307287,MRK,1999-03-15,80.39122009277344
+307288,MRK,1999-03-16,81.9417953491211
+307289,MRK,1999-03-17,80.15267181396484
+307290,MRK,1999-03-18,82.06106567382812
+307291,MRK,1999-03-19,82.06106567382812
+307292,MRK,1999-03-22,82.41889190673828
+307293,MRK,1999-03-23,79.19847106933594
+307294,MRK,1999-03-24,78.60209655761719
+307295,MRK,1999-03-25,78.78101348876953
+307296,MRK,1999-03-26,76.6937026977539
+307297,MRK,1999-03-29,78.00572204589844
+307298,MRK,1999-03-30,78.48282623291016
+307299,MRK,1999-03-31,76.45515441894531
+307300,MRK,1999-04-01,76.27623748779297
+307301,MRK,1999-04-05,74.60639190673828
+307302,MRK,1999-04-06,74.48712158203125
+307303,MRK,1999-04-07,76.5147933959961
+307304,MRK,1999-04-08,77.8864517211914
+307305,MRK,1999-04-09,79.43701934814453
+307306,MRK,1999-04-12,81.10687255859375
+307307,MRK,1999-04-13,79.3177490234375
+307308,MRK,1999-04-14,74.90457916259766
+307309,MRK,1999-04-15,73.83110809326172
+307310,MRK,1999-04-16,74.06965637207031
+307311,MRK,1999-04-19,69.77576446533203
+307312,MRK,1999-04-20,71.80343627929688
+307313,MRK,1999-04-21,72.39981079101562
+307314,MRK,1999-04-22,74.3082046508789
+307315,MRK,1999-04-23,72.28053283691406
+307316,MRK,1999-04-26,70.61068725585938
+307317,MRK,1999-04-27,70.19322204589844
+307318,MRK,1999-04-28,67.5095443725586
+307319,MRK,1999-04-29,67.15171813964844
+307320,MRK,1999-04-30,67.15171813964844
+307321,MRK,1999-05-03,67.44990539550781
+307322,MRK,1999-05-04,67.62881469726562
+307323,MRK,1999-05-05,69.47757720947266
+307324,MRK,1999-05-06,70.96851348876953
+307325,MRK,1999-05-07,71.08778381347656
+307326,MRK,1999-05-10,68.82156372070312
+307327,MRK,1999-05-11,68.28482818603516
+307328,MRK,1999-05-12,68.28482818603516
+307329,MRK,1999-05-13,69.65648651123047
+307330,MRK,1999-05-14,67.98664093017578
+307331,MRK,1999-05-17,68.64265441894531
+307332,MRK,1999-05-18,67.09207916259766
+307333,MRK,1999-05-19,67.27098846435547
+307334,MRK,1999-05-20,68.94084167480469
+307335,MRK,1999-05-21,68.04627990722656
+307336,MRK,1999-05-24,66.67462158203125
+307337,MRK,1999-05-25,65.1240463256836
+307338,MRK,1999-05-26,64.22948455810547
+307339,MRK,1999-05-27,62.97710037231445
+307340,MRK,1999-05-28,64.52767181396484
+307341,MRK,1999-06-01,65.00476837158203
+307342,MRK,1999-06-02,63.6927490234375
+307343,MRK,1999-06-03,65.18368530273438
+307344,MRK,1999-06-04,67.39026641845703
+307345,MRK,1999-06-07,66.13787841796875
+307346,MRK,1999-06-08,65.48187255859375
+307347,MRK,1999-06-09,66.67462158203125
+307348,MRK,1999-06-10,64.76622009277344
+307349,MRK,1999-06-11,63.51383590698242
+307350,MRK,1999-06-14,63.21564865112305
+307351,MRK,1999-06-15,64.52767181396484
+307352,MRK,1999-06-16,65.48187255859375
+307353,MRK,1999-06-17,66.3167953491211
+307354,MRK,1999-06-18,65.8396987915039
+307355,MRK,1999-06-21,66.25715637207031
+307356,MRK,1999-06-22,66.55534362792969
+307357,MRK,1999-06-23,64.76622009277344
+307358,MRK,1999-06-24,65.78005981445312
+307359,MRK,1999-06-25,65.72042083740234
+307360,MRK,1999-06-28,66.85353088378906
+307361,MRK,1999-06-29,68.22518920898438
+307362,MRK,1999-06-30,70.25286102294922
+307363,MRK,1999-07-01,71.80343627929688
+307364,MRK,1999-07-02,71.80343627929688
+307365,MRK,1999-07-06,70.5510482788086
+307366,MRK,1999-07-07,71.2667007446289
+307367,MRK,1999-07-08,71.86307525634766
+307368,MRK,1999-07-09,71.7437973022461
+307369,MRK,1999-07-12,71.56488800048828
+307370,MRK,1999-07-13,71.20706176757812
+307371,MRK,1999-07-14,69.41793823242188
+307372,MRK,1999-07-15,69.65648651123047
+307373,MRK,1999-07-16,67.86736297607422
+307374,MRK,1999-07-19,67.39026641845703
+307375,MRK,1999-07-20,65.54151153564453
+307376,MRK,1999-07-21,65.54151153564453
+307377,MRK,1999-07-22,66.19751739501953
+307378,MRK,1999-07-23,65.8396987915039
+307379,MRK,1999-07-26,65.18368530273438
+307380,MRK,1999-07-27,65.60114288330078
+307381,MRK,1999-07-28,65.36259460449219
+307382,MRK,1999-07-29,63.6927490234375
+307383,MRK,1999-07-30,64.52767181396484
+307384,MRK,1999-08-02,64.28912353515625
+307385,MRK,1999-08-03,63.931297302246094
+307386,MRK,1999-08-04,61.54580307006836
+307387,MRK,1999-08-05,61.06870269775391
+307388,MRK,1999-08-06,59.458492279052734
+307389,MRK,1999-08-09,59.21994400024414
+307390,MRK,1999-08-10,59.39885330200195
+307391,MRK,1999-08-11,58.14646911621094
+307392,MRK,1999-08-12,59.16030502319336
+307393,MRK,1999-08-13,60.83015441894531
+307394,MRK,1999-08-16,61.84399032592773
+307395,MRK,1999-08-17,62.02289962768555
+307396,MRK,1999-08-18,61.84399032592773
+307397,MRK,1999-08-19,62.5
+307398,MRK,1999-08-20,64.52767181396484
+307399,MRK,1999-08-23,66.85353088378906
+307400,MRK,1999-08-24,65.8396987915039
+307401,MRK,1999-08-25,67.27098846435547
+307402,MRK,1999-08-26,65.66078186035156
+307403,MRK,1999-08-27,65.00476837158203
+307404,MRK,1999-08-30,65.00476837158203
+307405,MRK,1999-08-31,64.1102066040039
+307406,MRK,1999-09-01,65.72042083740234
+307407,MRK,1999-09-02,65.1240463256836
+307408,MRK,1999-09-03,67.27098846435547
+307409,MRK,1999-09-07,65.66078186035156
+307410,MRK,1999-09-08,66.01860809326172
+307411,MRK,1999-09-09,66.01860809326172
+307412,MRK,1999-09-10,66.61498260498047
+307413,MRK,1999-09-13,66.43606567382812
+307414,MRK,1999-09-14,65.42223358154297
+307415,MRK,1999-09-15,64.94513702392578
+307416,MRK,1999-09-16,66.25715637207031
+307417,MRK,1999-09-17,65.54151153564453
+307418,MRK,1999-09-20,66.91316986083984
+307419,MRK,1999-09-21,65.60114288330078
+307420,MRK,1999-09-22,66.67462158203125
+307421,MRK,1999-09-23,65.42223358154297
+307422,MRK,1999-09-24,63.03673553466797
+307423,MRK,1999-09-27,62.91746139526367
+307424,MRK,1999-09-28,62.3807258605957
+307425,MRK,1999-09-29,61.36688995361328
+307426,MRK,1999-09-30,61.84399032592773
+307427,MRK,1999-10-01,65.00476837158203
+307428,MRK,1999-10-04,66.0782470703125
+307429,MRK,1999-10-05,66.91316986083984
+307430,MRK,1999-10-06,68.82156372070312
+307431,MRK,1999-10-07,67.62881469726562
+307432,MRK,1999-10-08,70.37213897705078
+307433,MRK,1999-10-11,71.68415832519531
+307434,MRK,1999-10-12,70.5510482788086
+307435,MRK,1999-10-13,69.17938995361328
+307436,MRK,1999-10-14,69.65648651123047
+307437,MRK,1999-10-15,67.03244018554688
+307438,MRK,1999-10-18,68.8812026977539
+307439,MRK,1999-10-19,71.5052490234375
+307440,MRK,1999-10-20,72.22089385986328
+307441,MRK,1999-10-21,75.02385711669922
+307442,MRK,1999-10-22,76.09732818603516
+307443,MRK,1999-10-25,74.96421813964844
+307444,MRK,1999-10-26,74.06965637207031
+307445,MRK,1999-10-27,74.24856567382812
+307446,MRK,1999-10-28,75.739501953125
+307447,MRK,1999-10-29,75.91841888427734
+307448,MRK,1999-11-01,75.91841888427734
+307449,MRK,1999-11-02,74.48712158203125
+307450,MRK,1999-11-03,75.5009536743164
+307451,MRK,1999-11-04,76.03768920898438
+307452,MRK,1999-11-05,76.6937026977539
+307453,MRK,1999-11-08,75.3220443725586
+307454,MRK,1999-11-09,74.42748260498047
+307455,MRK,1999-11-10,74.01001739501953
+307456,MRK,1999-11-11,73.23473358154297
+307457,MRK,1999-11-12,72.4594497680664
+307458,MRK,1999-11-15,71.7437973022461
+307459,MRK,1999-11-16,72.51908111572266
+307460,MRK,1999-11-17,73.71183013916016
+307461,MRK,1999-11-18,75.08348846435547
+307462,MRK,1999-11-19,75.739501953125
+307463,MRK,1999-11-22,75.12821960449219
+307464,MRK,1999-11-23,74.60639190673828
+307465,MRK,1999-11-24,76.03768920898438
+307466,MRK,1999-11-26,76.21660614013672
+307467,MRK,1999-11-29,76.33587646484375
+307468,MRK,1999-11-30,75.08348846435547
+307469,MRK,1999-12-01,72.89181518554688
+307470,MRK,1999-12-02,71.9227066040039
+307471,MRK,1999-12-03,73.83110809326172
+307472,MRK,1999-12-06,72.20598602294922
+307473,MRK,1999-12-07,69.83540344238281
+307474,MRK,1999-12-08,69.93976593017578
+307475,MRK,1999-12-09,67.927001953125
+307476,MRK,1999-12-10,68.1655502319336
+307477,MRK,1999-12-13,65.1240463256836
+307478,MRK,1999-12-14,66.4957046508789
+307479,MRK,1999-12-15,68.40410614013672
+307480,MRK,1999-12-16,66.25715637207031
+307481,MRK,1999-12-17,63.51383590698242
+307482,MRK,1999-12-20,63.5734748840332
+307483,MRK,1999-12-21,63.03673553466797
+307484,MRK,1999-12-22,64.1102066040039
+307485,MRK,1999-12-23,66.55534362792969
+307486,MRK,1999-12-27,67.27098846435547
+307487,MRK,1999-12-28,66.55534362792969
+307488,MRK,1999-12-29,65.1240463256836
+307489,MRK,1999-12-30,64.70658111572266
+307490,MRK,1999-12-31,64.1102066040039
+307491,MRK,2000-01-03,64.52767181396484
+307492,MRK,2000-01-04,62.261451721191406
+307493,MRK,2000-01-05,64.70658111572266
+307494,MRK,2000-01-06,65.24332427978516
+307495,MRK,2000-01-07,71.5052490234375
+307496,MRK,2000-01-10,69.41793823242188
+307497,MRK,2000-01-11,69.65648651123047
+307498,MRK,2000-01-12,71.02815246582031
+307499,MRK,2000-01-13,71.32633972167969
+307500,MRK,2000-01-14,70.72996520996094
+307501,MRK,2000-01-18,67.56917572021484
+307502,MRK,2000-01-19,68.22518920898438
+307503,MRK,2000-01-20,69.59684753417969
+307504,MRK,2000-01-21,69.1197509765625
+307505,MRK,2000-01-24,67.03244018554688
+307506,MRK,2000-01-25,67.62881469726562
+307507,MRK,2000-01-26,69.47757720947266
+307508,MRK,2000-01-27,70.72996520996094
+307509,MRK,2000-01-28,72.87690734863281
+307510,MRK,2000-01-31,75.02385711669922
+307511,MRK,2000-02-01,73.29437255859375
+307512,MRK,2000-02-02,73.35401153564453
+307513,MRK,2000-02-03,72.75763702392578
+307514,MRK,2000-02-04,71.62451934814453
+307515,MRK,2000-02-07,71.80343627929688
+307516,MRK,2000-02-08,71.98234558105469
+307517,MRK,2000-02-09,68.10591888427734
+307518,MRK,2000-02-10,65.8396987915039
+307519,MRK,2000-02-11,62.261451721191406
+307520,MRK,2000-02-14,63.03673553466797
+307521,MRK,2000-02-15,62.6192741394043
+307522,MRK,2000-02-16,62.5
+307523,MRK,2000-02-17,60.35305404663086
+307524,MRK,2000-02-18,59.16030502319336
+307525,MRK,2000-02-22,62.5
+307526,MRK,2000-02-23,60.23377990722656
+307527,MRK,2000-02-24,59.16030502319336
+307528,MRK,2000-02-25,57.43082046508789
+307529,MRK,2000-02-28,58.74284362792969
+307530,MRK,2000-02-29,58.74284362792969
+307531,MRK,2000-03-01,57.25190734863281
+307532,MRK,2000-03-02,56.536258697509766
+307533,MRK,2000-03-03,54.86641311645508
+307534,MRK,2000-03-06,53.91221237182617
+307535,MRK,2000-03-07,51.467079162597656
+307536,MRK,2000-03-08,54.21039962768555
+307537,MRK,2000-03-09,58.325382232666016
+307538,MRK,2000-03-10,56.83444595336914
+307539,MRK,2000-03-13,54.38931274414063
+307540,MRK,2000-03-14,53.91221237182617
+307541,MRK,2000-03-15,57.07299423217773
+307542,MRK,2000-03-16,62.02289962768555
+307543,MRK,2000-03-17,59.875953674316406
+307544,MRK,2000-03-20,58.80248260498047
+307545,MRK,2000-03-21,61.009063720703125
+307546,MRK,2000-03-22,61.48616409301758
+307547,MRK,2000-03-23,59.9952278137207
+307548,MRK,2000-03-24,58.921756744384766
+307549,MRK,2000-03-27,58.325382232666016
+307550,MRK,2000-03-28,58.74284362792969
+307551,MRK,2000-03-29,61.06870269775391
+307552,MRK,2000-03-30,61.12834167480469
+307553,MRK,2000-03-31,59.279579162597656
+307554,MRK,2000-04-03,63.6927490234375
+307555,MRK,2000-04-04,64.58731079101562
+307556,MRK,2000-04-05,65.1240463256836
+307557,MRK,2000-04-06,62.55963516235352
+307558,MRK,2000-04-07,62.5
+307559,MRK,2000-04-10,63.334922790527344
+307560,MRK,2000-04-11,64.22948455810547
+307561,MRK,2000-04-12,61.90362548828125
+307562,MRK,2000-04-13,62.798187255859375
+307563,MRK,2000-04-14,60.65124130249024
+307564,MRK,2000-04-17,61.48616409301758
+307565,MRK,2000-04-18,63.21564865112305
+307566,MRK,2000-04-19,65.8396987915039
+307567,MRK,2000-04-20,66.55534362792969
+307568,MRK,2000-04-24,68.64265441894531
+307569,MRK,2000-04-25,69.17938995361328
+307570,MRK,2000-04-26,68.64265441894531
+307571,MRK,2000-04-27,68.22518920898438
+307572,MRK,2000-04-28,66.3167953491211
+307573,MRK,2000-05-01,64.46803283691406
+307574,MRK,2000-05-02,66.0782470703125
+307575,MRK,2000-05-03,65.18368530273438
+307576,MRK,2000-05-04,64.1102066040039
+307577,MRK,2000-05-05,66.0782470703125
+307578,MRK,2000-05-08,66.67462158203125
+307579,MRK,2000-05-09,65.78005981445312
+307580,MRK,2000-05-10,64.885498046875
+307581,MRK,2000-05-11,65.1240463256836
+307582,MRK,2000-05-12,65.00476837158203
+307583,MRK,2000-05-15,66.43606567382812
+307584,MRK,2000-05-16,67.74809265136719
+307585,MRK,2000-05-17,66.61498260498047
+307586,MRK,2000-05-18,66.7342529296875
+307587,MRK,2000-05-19,69.1197509765625
+307588,MRK,2000-05-22,69.00048065185547
+307589,MRK,2000-05-23,70.43177795410156
+307590,MRK,2000-05-24,71.20706176757812
+307591,MRK,2000-05-25,71.2667007446289
+307592,MRK,2000-05-26,71.14742279052734
+307593,MRK,2000-05-30,71.56488800048828
+307594,MRK,2000-05-31,71.20706176757812
+307595,MRK,2000-06-01,69.1197509765625
+307596,MRK,2000-06-02,65.78005981445312
+307597,MRK,2000-06-05,66.01860809326172
+307598,MRK,2000-06-06,66.40625
+307599,MRK,2000-06-07,67.27098846435547
+307600,MRK,2000-06-08,66.13787841796875
+307601,MRK,2000-06-09,66.67462158203125
+307602,MRK,2000-06-12,66.7342529296875
+307603,MRK,2000-06-13,70.0739517211914
+307604,MRK,2000-06-14,69.59684753417969
+307605,MRK,2000-06-15,69.47757720947266
+307606,MRK,2000-06-16,67.74809265136719
+307607,MRK,2000-06-19,68.76192474365234
+307608,MRK,2000-06-20,67.62881469726562
+307609,MRK,2000-06-21,69.1197509765625
+307610,MRK,2000-06-22,67.98664093017578
+307611,MRK,2000-06-23,69.29866027832031
+307612,MRK,2000-06-26,70.84923553466797
+307613,MRK,2000-06-27,70.84923553466797
+307614,MRK,2000-06-28,70.61068725585938
+307615,MRK,2000-06-29,70.71504974365234
+307616,MRK,2000-06-30,73.1154556274414
+307617,MRK,2000-07-03,72.96636199951172
+307618,MRK,2000-07-05,73.6521987915039
+307619,MRK,2000-07-06,71.9227066040039
+307620,MRK,2000-07-07,70.96851348876953
+307621,MRK,2000-07-10,71.44561004638672
+307622,MRK,2000-07-11,71.2667007446289
+307623,MRK,2000-07-12,70.02922058105469
+307624,MRK,2000-07-13,65.95896911621094
+307625,MRK,2000-07-14,64.16984558105469
+307626,MRK,2000-07-17,64.28912353515625
+307627,MRK,2000-07-18,63.334922790527344
+307628,MRK,2000-07-19,62.261451721191406
+307629,MRK,2000-07-20,61.12834167480469
+307630,MRK,2000-07-21,60.83015441894531
+307631,MRK,2000-07-24,66.37643432617188
+307632,MRK,2000-07-25,67.65863800048828
+307633,MRK,2000-07-26,66.79389190673828
+307634,MRK,2000-07-27,69.0302963256836
+307635,MRK,2000-07-28,69.44776153564453
+307636,MRK,2000-07-31,68.37428283691406
+307637,MRK,2000-08-01,70.70014190673828
+307638,MRK,2000-08-02,71.56488800048828
+307639,MRK,2000-08-03,71.77361297607422
+307640,MRK,2000-08-04,70.43177795410156
+307641,MRK,2000-08-07,69.68630981445312
+307642,MRK,2000-08-08,69.04520416259766
+307643,MRK,2000-08-09,67.33062744140625
+307644,MRK,2000-08-10,68.19537353515625
+307645,MRK,2000-08-11,69.08993530273438
+307646,MRK,2000-08-14,69.50739288330078
+307647,MRK,2000-08-15,69.89503479003906
+307648,MRK,2000-08-16,70.25286102294922
+307649,MRK,2000-08-17,70.5510482788086
+307650,MRK,2000-08-18,68.7022933959961
+307651,MRK,2000-08-21,68.58301544189453
+307652,MRK,2000-08-22,69.17938995361328
+307653,MRK,2000-08-23,68.94084167480469
+307654,MRK,2000-08-24,69.17938995361328
+307655,MRK,2000-08-25,69.59684753417969
+307656,MRK,2000-08-28,69.14957427978516
+307657,MRK,2000-08-29,67.927001953125
+307658,MRK,2000-08-30,67.86736297607422
+307659,MRK,2000-08-31,66.68952941894531
+307660,MRK,2000-09-01,66.01860809326172
+307661,MRK,2000-09-05,64.06548309326172
+307662,MRK,2000-09-06,62.97710037231445
+307663,MRK,2000-09-07,64.16984558105469
+307664,MRK,2000-09-08,64.43821716308594
+307665,MRK,2000-09-11,64.82585906982422
+307666,MRK,2000-09-12,64.60221862792969
+307667,MRK,2000-09-13,65.19859313964844
+307668,MRK,2000-09-14,64.46803283691406
+307669,MRK,2000-09-15,64.1102066040039
+307670,MRK,2000-09-18,64.05057525634766
+307671,MRK,2000-09-19,65.18368530273438
+307672,MRK,2000-09-20,64.7811279296875
+307673,MRK,2000-09-21,66.91316986083984
+307674,MRK,2000-09-22,69.83540344238281
+307675,MRK,2000-09-25,68.94084167480469
+307676,MRK,2000-09-26,67.03244018554688
+307677,MRK,2000-09-27,69.53721618652344
+307678,MRK,2000-09-28,69.77576446533203
+307679,MRK,2000-09-29,71.02815246582031
+307680,MRK,2000-10-02,70.61068725585938
+307681,MRK,2000-10-03,70.61068725585938
+307682,MRK,2000-10-04,70.19322204589844
+307683,MRK,2000-10-05,71.86307525634766
+307684,MRK,2000-10-06,72.57872009277344
+307685,MRK,2000-10-09,71.86307525634766
+307686,MRK,2000-10-10,73.35401153564453
+307687,MRK,2000-10-11,72.99618530273438
+307688,MRK,2000-10-12,73.6521987915039
+307689,MRK,2000-10-13,72.697998046875
+307690,MRK,2000-10-16,73.35401153564453
+307691,MRK,2000-10-17,74.60639190673828
+307692,MRK,2000-10-18,74.60639190673828
+307693,MRK,2000-10-19,74.01001739501953
+307694,MRK,2000-10-20,78.125
+307695,MRK,2000-10-23,80.86832427978516
+307696,MRK,2000-10-24,81.52433013916016
+307697,MRK,2000-10-25,83.3134536743164
+307698,MRK,2000-10-26,82.71707916259766
+307699,MRK,2000-10-27,83.96946716308594
+307700,MRK,2000-10-30,84.62548065185547
+307701,MRK,2000-10-31,85.81822204589844
+307702,MRK,2000-11-01,85.63931274414062
+307703,MRK,2000-11-02,85.04293823242188
+307704,MRK,2000-11-03,83.85018920898438
+307705,MRK,2000-11-06,85.87786102294922
+307706,MRK,2000-11-07,82.89598846435547
+307707,MRK,2000-11-08,86.65315246582031
+307708,MRK,2000-11-09,86.29532623291016
+307709,MRK,2000-11-10,87.30915832519531
+307710,MRK,2000-11-13,85.28148651123047
+307711,MRK,2000-11-14,86.8917007446289
+307712,MRK,2000-11-15,87.42843627929688
+307713,MRK,2000-11-16,86.05677795410156
+307714,MRK,2000-11-17,84.44656372070312
+307715,MRK,2000-11-20,86.23568725585938
+307716,MRK,2000-11-21,87.78626251220703
+307717,MRK,2000-11-22,86.53387451171875
+307718,MRK,2000-11-24,85.34112548828125
+307719,MRK,2000-11-27,87.42843627929688
+307720,MRK,2000-11-28,88.38263702392578
+307721,MRK,2000-11-29,90.52957916259766
+307722,MRK,2000-11-30,88.44226837158203
+307723,MRK,2000-12-01,86.47423553466797
+307724,MRK,2000-12-04,87.72662353515625
+307725,MRK,2000-12-05,85.87786102294922
+307726,MRK,2000-12-06,85.46040344238281
+307727,MRK,2000-12-07,86.8917007446289
+307728,MRK,2000-12-08,85.46040344238281
+307729,MRK,2000-12-11,86.47423553466797
+307730,MRK,2000-12-12,87.18988800048828
+307731,MRK,2000-12-13,87.78626251220703
+307732,MRK,2000-12-14,86.83206176757812
+307733,MRK,2000-12-15,86.23568725585938
+307734,MRK,2000-12-18,85.22184753417969
+307735,MRK,2000-12-19,87.30915832519531
+307736,MRK,2000-12-20,89.09828186035156
+307737,MRK,2000-12-21,88.26335906982422
+307738,MRK,2000-12-22,86.35496520996094
+307739,MRK,2000-12-26,88.44226837158203
+307740,MRK,2000-12-27,88.44226837158203
+307741,MRK,2000-12-28,90.4103012084961
+307742,MRK,2000-12-29,89.33683013916016
+307743,MRK,2001-01-02,88.7404556274414
+307744,MRK,2001-01-03,85.04293823242188
+307745,MRK,2001-01-04,81.10687255859375
+307746,MRK,2001-01-05,79.49665832519531
+307747,MRK,2001-01-08,79.67557525634766
+307748,MRK,2001-01-09,80.15267181396484
+307749,MRK,2001-01-10,79.37738800048828
+307750,MRK,2001-01-11,77.8864517211914
+307751,MRK,2001-01-12,77.70753479003906
+307752,MRK,2001-01-16,79.49665832519531
+307753,MRK,2001-01-17,77.52862548828125
+307754,MRK,2001-01-18,79.0792007446289
+307755,MRK,2001-01-19,78.66173553466797
+307756,MRK,2001-01-22,78.54246520996094
+307757,MRK,2001-01-23,75.91841888427734
+307758,MRK,2001-01-24,75.3220443725586
+307759,MRK,2001-01-25,78.125
+307760,MRK,2001-01-26,78.48282623291016
+307761,MRK,2001-01-29,76.63167572021484
+307762,MRK,2001-01-30,77.29007720947266
+307763,MRK,2001-01-31,78.41603088378906
+307764,MRK,2001-02-01,80.61068725585938
+307765,MRK,2001-02-02,80.1240463256836
+307766,MRK,2001-02-05,80.61068725585938
+307767,MRK,2001-02-06,80.49618530273438
+307768,MRK,2001-02-07,78.10114288330078
+307769,MRK,2001-02-08,79.16984558105469
+307770,MRK,2001-02-09,78.9312973022461
+307771,MRK,2001-02-12,79.17938995361328
+307772,MRK,2001-02-13,77.05152893066406
+307773,MRK,2001-02-14,75.98282623291016
+307774,MRK,2001-02-15,74.52290344238281
+307775,MRK,2001-02-16,73.75
+307776,MRK,2001-02-20,74.33206176757812
+307777,MRK,2001-02-21,75.10496520996094
+307778,MRK,2001-02-22,74.14122009277344
+307779,MRK,2001-02-23,73.54962158203125
+307780,MRK,2001-02-26,75.69656372070312
+307781,MRK,2001-02-27,76.25
+307782,MRK,2001-02-28,76.52671813964844
+307783,MRK,2001-03-01,76.09732818603516
+307784,MRK,2001-03-02,76.47901153564453
+307785,MRK,2001-03-05,75.88740539550781
+307786,MRK,2001-03-06,73.90267181396484
+307787,MRK,2001-03-07,70.99236297607422
+307788,MRK,2001-03-08,71.364501953125
+307789,MRK,2001-03-09,72.22328186035156
+307790,MRK,2001-03-12,70.75381469726562
+307791,MRK,2001-03-13,69.5896987915039
+307792,MRK,2001-03-14,68.635498046875
+307793,MRK,2001-03-15,70.65839385986328
+307794,MRK,2001-03-16,68.17748260498047
+307795,MRK,2001-03-19,68.76908111572266
+307796,MRK,2001-03-20,67.03244018554688
+307797,MRK,2001-03-21,64.84732818603516
+307798,MRK,2001-03-22,66.51717376708984
+307799,MRK,2001-03-23,65.82061004638672
+307800,MRK,2001-03-26,68.20610809326172
+307801,MRK,2001-03-27,70.2385482788086
+307802,MRK,2001-03-28,71.70801544189453
+307803,MRK,2001-03-29,70.80152893066406
+307804,MRK,2001-03-30,72.42366027832031
+307805,MRK,2001-04-02,70.84923553466797
+307806,MRK,2001-04-03,69.47518920898438
+307807,MRK,2001-04-04,71.0687026977539
+307808,MRK,2001-04-05,72.30915832519531
+307809,MRK,2001-04-06,72.91984558105469
+307810,MRK,2001-04-09,74.42748260498047
+307811,MRK,2001-04-10,74.79962158203125
+307812,MRK,2001-04-11,73.61640930175781
+307813,MRK,2001-04-12,75.85877990722656
+307814,MRK,2001-04-16,75.47709655761719
+307815,MRK,2001-04-17,77.1469497680664
+307816,MRK,2001-04-18,75.66793823242188
+307817,MRK,2001-04-19,74.68511199951172
+307818,MRK,2001-04-20,70.2385482788086
+307819,MRK,2001-04-23,70.84923553466797
+307820,MRK,2001-04-24,70.09542083740234
+307821,MRK,2001-04-25,71.4312973022461
+307822,MRK,2001-04-26,71.4217529296875
+307823,MRK,2001-04-27,72.18511199951172
+307824,MRK,2001-04-30,72.4904556274414
+307825,MRK,2001-05-01,72.13740539550781
+307826,MRK,2001-05-02,71.47901153564453
+307827,MRK,2001-05-03,71.82251739501953
+307828,MRK,2001-05-04,72.87213897705078
+307829,MRK,2001-05-07,73.37786102294922
+307830,MRK,2001-05-08,72.93893432617188
+307831,MRK,2001-05-09,73.77862548828125
+307832,MRK,2001-05-10,73.01526641845703
+307833,MRK,2001-05-11,72.46183013916016
+307834,MRK,2001-05-14,73.17748260498047
+307835,MRK,2001-05-15,72.42366027832031
+307836,MRK,2001-05-16,74.52290344238281
+307837,MRK,2001-05-17,75.0
+307838,MRK,2001-05-18,73.85496520996094
+307839,MRK,2001-05-21,73.85496520996094
+307840,MRK,2001-05-22,71.6603012084961
+307841,MRK,2001-05-23,70.61068725585938
+307842,MRK,2001-05-24,69.17938995361328
+307843,MRK,2001-05-25,69.27481079101562
+307844,MRK,2001-05-29,70.98282623291016
+307845,MRK,2001-05-30,69.92366027832031
+307846,MRK,2001-05-31,69.6469497680664
+307847,MRK,2001-06-01,70.80152893066406
+307848,MRK,2001-06-04,70.91603088378906
+307849,MRK,2001-06-05,71.87976837158203
+307850,MRK,2001-06-06,70.56298065185547
+307851,MRK,2001-06-07,71.38359069824219
+307852,MRK,2001-06-08,70.82061004638672
+307853,MRK,2001-06-11,68.94084167480469
+307854,MRK,2001-06-12,69.28434753417969
+307855,MRK,2001-06-13,69.78053283691406
+307856,MRK,2001-06-14,70.51526641845703
+307857,MRK,2001-06-15,70.37213897705078
+307858,MRK,2001-06-18,70.84923553466797
+307859,MRK,2001-06-19,71.1832046508789
+307860,MRK,2001-06-20,71.2404556274414
+307861,MRK,2001-06-21,71.05915832519531
+307862,MRK,2001-06-22,64.69465637207031
+307863,MRK,2001-06-25,64.40839385986328
+307864,MRK,2001-06-26,63.1870231628418
+307865,MRK,2001-06-27,62.63358688354492
+307866,MRK,2001-06-28,62.02289962768555
+307867,MRK,2001-06-29,60.98282241821289
+307868,MRK,2001-07-02,61.40267181396485
+307869,MRK,2001-07-03,61.73664093017578
+307870,MRK,2001-07-05,61.20228958129883
+307871,MRK,2001-07-06,60.53435134887695
+307872,MRK,2001-07-09,61.64122009277344
+307873,MRK,2001-07-10,60.8015251159668
+307874,MRK,2001-07-11,59.50381851196289
+307875,MRK,2001-07-12,58.20610809326172
+307876,MRK,2001-07-13,58.683204650878906
+307877,MRK,2001-07-16,60.09542083740234
+307878,MRK,2001-07-17,61.52671813964844
+307879,MRK,2001-07-18,64.45610809326172
+307880,MRK,2001-07-19,64.21755981445312
+307881,MRK,2001-07-20,63.38740539550781
+307882,MRK,2001-07-23,62.69084167480469
+307883,MRK,2001-07-24,61.95610809326172
+307884,MRK,2001-07-25,62.01335906982422
+307885,MRK,2001-07-26,61.79389190673828
+307886,MRK,2001-07-27,62.15649032592773
+307887,MRK,2001-07-30,63.21564865112305
+307888,MRK,2001-07-31,64.86640930175781
+307889,MRK,2001-08-01,64.8759536743164
+307890,MRK,2001-08-02,64.68511199951172
+307891,MRK,2001-08-03,64.9904556274414
+307892,MRK,2001-08-06,64.33206176757812
+307893,MRK,2001-08-07,65.34351348876953
+307894,MRK,2001-08-08,64.74236297607422
+307895,MRK,2001-08-09,64.71373748779297
+307896,MRK,2001-08-10,65.86832427978516
+307897,MRK,2001-08-13,66.45992279052734
+307898,MRK,2001-08-14,66.79389190673828
+307899,MRK,2001-08-15,65.74427795410156
+307900,MRK,2001-08-16,66.78434753417969
+307901,MRK,2001-08-17,65.98282623291016
+307902,MRK,2001-08-20,67.34732818603516
+307903,MRK,2001-08-21,67.5095443725586
+307904,MRK,2001-08-22,67.95801544189453
+307905,MRK,2001-08-23,65.37213897705078
+307906,MRK,2001-08-24,65.85877990722656
+307907,MRK,2001-08-27,65.55343627929688
+307908,MRK,2001-08-28,64.89503479003906
+307909,MRK,2001-08-29,64.06488800048828
+307910,MRK,2001-08-30,62.96755599975586
+307911,MRK,2001-08-31,62.11832046508789
+307912,MRK,2001-09-04,62.30915832519531
+307913,MRK,2001-09-05,64.59923553466797
+307914,MRK,2001-09-06,62.738548278808594
+307915,MRK,2001-09-07,61.35496139526367
+307916,MRK,2001-09-10,63.07251739501953
+307917,MRK,2001-09-17,64.07442474365234
+307918,MRK,2001-09-18,65.1812973022461
+307919,MRK,2001-09-19,64.75190734863281
+307920,MRK,2001-09-20,63.78816986083984
+307921,MRK,2001-09-21,62.69084167480469
+307922,MRK,2001-09-24,61.05915832519531
+307923,MRK,2001-09-25,59.58969497680664
+307924,MRK,2001-09-26,60.4484748840332
+307925,MRK,2001-09-27,63.17748260498047
+307926,MRK,2001-09-28,63.549617767333984
+307927,MRK,2001-10-01,65.19084167480469
+307928,MRK,2001-10-02,65.30534362792969
+307929,MRK,2001-10-03,64.56106567382812
+307930,MRK,2001-10-04,64.02671813964844
+307931,MRK,2001-10-05,65.13359069824219
+307932,MRK,2001-10-08,65.45801544189453
+307933,MRK,2001-10-09,64.8187026977539
+307934,MRK,2001-10-10,65.3530502319336
+307935,MRK,2001-10-11,65.0572509765625
+307936,MRK,2001-10-12,65.99236297607422
+307937,MRK,2001-10-15,66.74618530273438
+307938,MRK,2001-10-16,66.135498046875
+307939,MRK,2001-10-17,65.88740539550781
+307940,MRK,2001-10-18,63.26335906982422
+307941,MRK,2001-10-19,62.38549423217773
+307942,MRK,2001-10-22,64.17938995361328
+307943,MRK,2001-10-23,63.88358688354492
+307944,MRK,2001-10-24,63.931297302246094
+307945,MRK,2001-10-25,63.44465637207031
+307946,MRK,2001-10-26,62.786258697509766
+307947,MRK,2001-10-29,62.24236679077149
+307948,MRK,2001-10-30,61.78435134887695
+307949,MRK,2001-10-31,60.88740539550781
+307950,MRK,2001-11-01,61.25954055786133
+307951,MRK,2001-11-02,62.0515251159668
+307952,MRK,2001-11-05,62.38549423217773
+307953,MRK,2001-11-06,62.4427490234375
+307954,MRK,2001-11-07,61.774810791015625
+307955,MRK,2001-11-08,62.23282241821289
+307956,MRK,2001-11-09,61.65076446533203
+307957,MRK,2001-11-12,61.431297302246094
+307958,MRK,2001-11-13,61.62213516235352
+307959,MRK,2001-11-14,61.91793823242188
+307960,MRK,2001-11-15,61.6984748840332
+307961,MRK,2001-11-16,61.92748260498047
+307962,MRK,2001-11-19,61.63167953491211
+307963,MRK,2001-11-20,61.20228958129883
+307964,MRK,2001-11-21,62.57633590698242
+307965,MRK,2001-11-23,62.91030502319336
+307966,MRK,2001-11-26,63.97900772094727
+307967,MRK,2001-11-27,63.540077209472656
+307968,MRK,2001-11-28,62.35686874389648
+307969,MRK,2001-11-29,63.78816986083984
+307970,MRK,2001-11-30,64.6469497680664
+307971,MRK,2001-12-03,65.36259460449219
+307972,MRK,2001-12-04,64.53244018554688
+307973,MRK,2001-12-05,63.20610809326172
+307974,MRK,2001-12-06,63.1202278137207
+307975,MRK,2001-12-07,63.931297302246094
+307976,MRK,2001-12-10,63.921756744384766
+307977,MRK,2001-12-11,57.91984558105469
+307978,MRK,2001-12-12,55.83969497680664
+307979,MRK,2001-12-13,55.286258697509766
+307980,MRK,2001-12-14,55.42938995361328
+307981,MRK,2001-12-17,54.5515251159668
+307982,MRK,2001-12-18,55.82061004638672
+307983,MRK,2001-12-19,56.61259460449219
+307984,MRK,2001-12-20,57.01335906982422
+307985,MRK,2001-12-21,56.89885330200195
+307986,MRK,2001-12-24,57.28053283691406
+307987,MRK,2001-12-26,57.20419692993164
+307988,MRK,2001-12-27,57.04198455810547
+307989,MRK,2001-12-28,56.79389190673828
+307990,MRK,2001-12-31,56.10686874389648
+307991,MRK,2002-01-02,57.02289962768555
+307992,MRK,2002-01-03,56.32633590698242
+307993,MRK,2002-01-04,56.1927490234375
+307994,MRK,2002-01-07,55.43893051147461
+307995,MRK,2002-01-08,56.040077209472656
+307996,MRK,2002-01-09,56.125953674316406
+307997,MRK,2002-01-10,56.26908493041992
+307998,MRK,2002-01-11,56.27862548828125
+307999,MRK,2002-01-14,56.154579162597656
+308000,MRK,2002-01-15,55.96374130249024
+308001,MRK,2002-01-16,55.5629768371582
+308002,MRK,2002-01-17,55.91603088378906
+308003,MRK,2002-01-18,55.343509674072266
+308004,MRK,2002-01-22,56.57442855834961
+308005,MRK,2002-01-23,55.582061767578125
+308006,MRK,2002-01-24,54.98091506958008
+308007,MRK,2002-01-25,54.35114669799805
+308008,MRK,2002-01-28,54.38931274414063
+308009,MRK,2002-01-29,54.88549423217773
+308010,MRK,2002-01-30,56.14503860473633
+308011,MRK,2002-01-31,56.46946716308594
+308012,MRK,2002-02-01,56.70801544189453
+308013,MRK,2002-02-04,55.76335906982422
+308014,MRK,2002-02-05,56.67938995361328
+308015,MRK,2002-02-06,55.93511581420898
+308016,MRK,2002-02-07,55.65839767456055
+308017,MRK,2002-02-08,56.44084167480469
+308018,MRK,2002-02-11,56.72710037231445
+308019,MRK,2002-02-12,57.46183013916016
+308020,MRK,2002-02-13,57.80534362792969
+308021,MRK,2002-02-14,56.95610809326172
+308022,MRK,2002-02-15,57.07061004638672
+308023,MRK,2002-02-19,56.536258697509766
+308024,MRK,2002-02-20,58.45419692993164
+308025,MRK,2002-02-21,58.21564865112305
+308026,MRK,2002-02-22,58.683204650878906
+308027,MRK,2002-02-25,58.05343627929688
+308028,MRK,2002-02-26,57.87213516235352
+308029,MRK,2002-02-27,58.09160232543945
+308030,MRK,2002-02-28,58.520992279052734
+308031,MRK,2002-03-01,60.09542083740234
+308032,MRK,2002-03-04,60.1240463256836
+308033,MRK,2002-03-05,58.97900772094727
+308034,MRK,2002-03-06,59.799617767333984
+308035,MRK,2002-03-07,60.27671813964844
+308036,MRK,2002-03-08,59.63740539550781
+308037,MRK,2002-03-11,59.86641311645508
+308038,MRK,2002-03-12,60.582061767578125
+308039,MRK,2002-03-13,61.421756744384766
+308040,MRK,2002-03-14,60.53435134887695
+308041,MRK,2002-03-15,57.01335906982422
+308042,MRK,2002-03-18,56.09732818603516
+308043,MRK,2002-03-19,55.7442741394043
+308044,MRK,2002-03-20,55.41984558105469
+308045,MRK,2002-03-21,55.39122009277344
+308046,MRK,2002-03-22,55.53435134887695
+308047,MRK,2002-03-25,54.875953674316406
+308048,MRK,2002-03-26,54.770992279052734
+308049,MRK,2002-03-27,54.78053283691406
+308050,MRK,2002-03-28,54.9427490234375
+308051,MRK,2002-04-01,54.96183013916016
+308052,MRK,2002-04-02,54.80915832519531
+308053,MRK,2002-04-03,54.66603088378906
+308054,MRK,2002-04-04,53.2442741394043
+308055,MRK,2002-04-05,52.71946716308594
+308056,MRK,2002-04-08,51.67938995361328
+308057,MRK,2002-04-09,51.13549423217773
+308058,MRK,2002-04-10,50.70610809326172
+308059,MRK,2002-04-11,49.761451721191406
+308060,MRK,2002-04-12,51.52671813964844
+308061,MRK,2002-04-15,52.03244400024414
+308062,MRK,2002-04-16,52.5
+308063,MRK,2002-04-17,52.52862548828125
+308064,MRK,2002-04-18,53.97900772094727
+308065,MRK,2002-04-19,54.332061767578125
+308066,MRK,2002-04-22,53.931297302246094
+308067,MRK,2002-04-23,52.9484748840332
+308068,MRK,2002-04-24,52.328243255615234
+308069,MRK,2002-04-25,52.375953674316406
+308070,MRK,2002-04-26,51.975189208984375
+308071,MRK,2002-04-29,52.16603088378906
+308072,MRK,2002-04-30,51.85114669799805
+308073,MRK,2002-05-01,52.76717758178711
+308074,MRK,2002-05-02,53.024810791015625
+308075,MRK,2002-05-03,52.95801544189453
+308076,MRK,2002-05-06,53.31106948852539
+308077,MRK,2002-05-07,53.0057258605957
+308078,MRK,2002-05-08,54.036258697509766
+308079,MRK,2002-05-09,53.20610809326172
+308080,MRK,2002-05-10,53.0629768371582
+308081,MRK,2002-05-13,54.04580307006836
+308082,MRK,2002-05-14,54.86641311645508
+308083,MRK,2002-05-15,54.29389190673828
+308084,MRK,2002-05-16,54.00763320922852
+308085,MRK,2002-05-17,55.46755599975586
+308086,MRK,2002-05-20,55.53435134887695
+308087,MRK,2002-05-21,55.15267181396485
+308088,MRK,2002-05-22,54.88549423217773
+308089,MRK,2002-05-23,54.86641311645508
+308090,MRK,2002-05-24,53.90267181396485
+308091,MRK,2002-05-28,53.47328186035156
+308092,MRK,2002-05-29,54.51335906982422
+308093,MRK,2002-05-30,53.8072509765625
+308094,MRK,2002-05-31,54.48473358154297
+308095,MRK,2002-06-03,52.69084167480469
+308096,MRK,2002-06-04,52.14694595336914
+308097,MRK,2002-06-05,52.433204650878906
+308098,MRK,2002-06-06,50.76335906982422
+308099,MRK,2002-06-07,50.26717758178711
+308100,MRK,2002-06-10,51.8129768371582
+308101,MRK,2002-06-11,49.50381851196289
+308102,MRK,2002-06-12,49.60877990722656
+308103,MRK,2002-06-13,49.64694595336914
+308104,MRK,2002-06-14,50.10496139526367
+308105,MRK,2002-06-17,50.92557144165039
+308106,MRK,2002-06-18,50.53435134887695
+308107,MRK,2002-06-19,50.13358688354492
+308108,MRK,2002-06-20,49.80915832519531
+308109,MRK,2002-06-21,47.69084167480469
+308110,MRK,2002-06-24,47.23282241821289
+308111,MRK,2002-06-25,46.80343627929688
+308112,MRK,2002-06-26,48.024810791015625
+308113,MRK,2002-06-27,48.549617767333984
+308114,MRK,2002-06-28,48.32061004638672
+308115,MRK,2002-07-01,46.51717758178711
+308116,MRK,2002-07-02,44.770992279052734
+308117,MRK,2002-07-03,45.114505767822266
+308118,MRK,2002-07-05,46.62213516235352
+308119,MRK,2002-07-08,45.6202278137207
+308120,MRK,2002-07-09,43.654579162597656
+308121,MRK,2002-07-10,41.57442855834961
+308122,MRK,2002-07-11,42.25190734863281
+308123,MRK,2002-07-12,43.46374130249024
+308124,MRK,2002-07-15,43.60686874389648
+308125,MRK,2002-07-16,41.9942741394043
+308126,MRK,2002-07-17,42.46183013916016
+308127,MRK,2002-07-18,40.07633590698242
+308128,MRK,2002-07-19,39.59923553466797
+308129,MRK,2002-07-22,38.17748260498047
+308130,MRK,2002-07-23,37.261451721191406
+308131,MRK,2002-07-24,40.64885330200195
+308132,MRK,2002-07-25,42.42366409301758
+308133,MRK,2002-07-26,43.89313125610352
+308134,MRK,2002-07-29,46.24045944213867
+308135,MRK,2002-07-30,46.28816986083984
+308136,MRK,2002-07-31,47.328243255615234
+308137,MRK,2002-08-01,45.75381851196289
+308138,MRK,2002-08-02,45.66793823242188
+308139,MRK,2002-08-05,43.45419692993164
+308140,MRK,2002-08-06,44.68511581420898
+308141,MRK,2002-08-07,46.70801544189453
+308142,MRK,2002-08-08,48.04389190673828
+308143,MRK,2002-08-09,48.683204650878906
+308144,MRK,2002-08-12,48.90267181396485
+308145,MRK,2002-08-13,47.404579162597656
+308146,MRK,2002-08-14,48.75
+308147,MRK,2002-08-15,48.26335906982422
+308148,MRK,2002-08-16,47.709922790527344
+308149,MRK,2002-08-19,48.91221237182617
+308150,MRK,2002-08-20,48.32061004638672
+308151,MRK,2002-08-21,49.50381851196289
+308152,MRK,2002-08-22,51.33587646484375
+308153,MRK,2002-08-23,50.15267181396485
+308154,MRK,2002-08-26,50.25763320922852
+308155,MRK,2002-08-27,49.29389190673828
+308156,MRK,2002-08-28,48.32061004638672
+308157,MRK,2002-08-29,48.41603088378906
+308158,MRK,2002-08-30,48.20610809326172
+308159,MRK,2002-09-03,45.67748260498047
+308160,MRK,2002-09-04,46.8797721862793
+308161,MRK,2002-09-05,46.08778762817383
+308162,MRK,2002-09-06,46.3740463256836
+308163,MRK,2002-09-09,47.13740539550781
+308164,MRK,2002-09-10,47.36641311645508
+308165,MRK,2002-09-11,47.299617767333984
+308166,MRK,2002-09-12,46.85114669799805
+308167,MRK,2002-09-13,47.01335906982422
+308168,MRK,2002-09-16,46.57442855834961
+308169,MRK,2002-09-17,45.171756744384766
+308170,MRK,2002-09-18,44.904579162597656
+308171,MRK,2002-09-19,43.1202278137207
+308172,MRK,2002-09-20,43.64503860473633
+308173,MRK,2002-09-23,43.17748260498047
+308174,MRK,2002-09-24,43.79771041870117
+308175,MRK,2002-09-25,45.51526641845703
+308176,MRK,2002-09-26,46.51717758178711
+308177,MRK,2002-09-27,44.14122009277344
+308178,MRK,2002-09-30,43.61641311645508
+308179,MRK,2002-10-01,44.2557258605957
+308180,MRK,2002-10-02,44.799617767333984
+308181,MRK,2002-10-03,44.16984558105469
+308182,MRK,2002-10-04,42.23282241821289
+308183,MRK,2002-10-07,42.10877990722656
+308184,MRK,2002-10-08,43.89313125610352
+308185,MRK,2002-10-09,43.540077209472656
+308186,MRK,2002-10-10,43.90267181396485
+308187,MRK,2002-10-11,45.13358688354492
+308188,MRK,2002-10-14,47.328243255615234
+308189,MRK,2002-10-15,48.549617767333984
+308190,MRK,2002-10-16,47.614505767822266
+308191,MRK,2002-10-17,48.42557144165039
+308192,MRK,2002-10-18,48.6927490234375
+308193,MRK,2002-10-21,48.8072509765625
+308194,MRK,2002-10-22,48.33015441894531
+308195,MRK,2002-10-23,49.00763320922852
+308196,MRK,2002-10-24,48.17748260498047
+308197,MRK,2002-10-25,50.48664093017578
+308198,MRK,2002-10-28,51.74618148803711
+308199,MRK,2002-10-29,51.00190734863281
+308200,MRK,2002-10-30,51.7557258605957
+308201,MRK,2002-10-31,51.7557258605957
+308202,MRK,2002-11-01,51.58396911621094
+308203,MRK,2002-11-04,51.22137451171875
+308204,MRK,2002-11-05,51.71755599975586
+308205,MRK,2002-11-06,53.43511581420898
+308206,MRK,2002-11-07,52.88167953491211
+308207,MRK,2002-11-08,53.35877990722656
+308208,MRK,2002-11-11,52.50954055786133
+308209,MRK,2002-11-12,52.30915832519531
+308210,MRK,2002-11-13,50.38167953491211
+308211,MRK,2002-11-14,51.46946716308594
+308212,MRK,2002-11-15,52.83396911621094
+308213,MRK,2002-11-18,53.96946716308594
+308214,MRK,2002-11-19,54.97137451171875
+308215,MRK,2002-11-20,54.84732818603516
+308216,MRK,2002-11-21,56.125953674316406
+308217,MRK,2002-11-22,56.32633590698242
+308218,MRK,2002-11-25,57.54771041870117
+308219,MRK,2002-11-26,55.93511581420898
+308220,MRK,2002-11-27,57.15649032592773
+308221,MRK,2002-11-29,56.68893051147461
+308222,MRK,2002-12-02,57.20419692993164
+308223,MRK,2002-12-03,56.125953674316406
+308224,MRK,2002-12-04,56.14503860473633
+308225,MRK,2002-12-05,56.51717758178711
+308226,MRK,2002-12-06,55.88740539550781
+308227,MRK,2002-12-09,56.05915832519531
+308228,MRK,2002-12-10,56.29771041870117
+308229,MRK,2002-12-11,55.71564865112305
+308230,MRK,2002-12-12,54.54198455810547
+308231,MRK,2002-12-13,54.71374130249024
+308232,MRK,2002-12-16,55.82061004638672
+308233,MRK,2002-12-17,55.6297721862793
+308234,MRK,2002-12-18,54.2557258605957
+308235,MRK,2002-12-19,53.70228958129883
+308236,MRK,2002-12-20,53.77862548828125
+308237,MRK,2002-12-23,54.05534362792969
+308238,MRK,2002-12-24,54.32251739501953
+308239,MRK,2002-12-26,54.332061767578125
+308240,MRK,2002-12-27,53.43511581420898
+308241,MRK,2002-12-30,54.20801544189453
+308242,MRK,2002-12-31,54.01717758178711
+308243,MRK,2003-01-02,55.582061767578125
+308244,MRK,2003-01-03,56.28816986083984
+308245,MRK,2003-01-06,57.13740539550781
+308246,MRK,2003-01-07,56.40267181396485
+308247,MRK,2003-01-08,56.27862548828125
+308248,MRK,2003-01-09,57.04198455810547
+308249,MRK,2003-01-10,57.07061004638672
+308250,MRK,2003-01-13,57.06106948852539
+308251,MRK,2003-01-14,57.07061004638672
+308252,MRK,2003-01-15,56.57442855834961
+308253,MRK,2003-01-16,56.154579162597656
+308254,MRK,2003-01-17,55.66793823242188
+308255,MRK,2003-01-21,54.12213516235352
+308256,MRK,2003-01-22,53.07251739501953
+308257,MRK,2003-01-23,52.814884185791016
+308258,MRK,2003-01-24,51.09732818603516
+308259,MRK,2003-01-27,49.38931274414063
+308260,MRK,2003-01-28,51.90839767456055
+308261,MRK,2003-01-29,52.85305404663086
+308262,MRK,2003-01-30,52.01335906982422
+308263,MRK,2003-01-31,52.85305404663086
+308264,MRK,2003-02-03,53.3015251159668
+308265,MRK,2003-02-04,52.33778762817383
+308266,MRK,2003-02-05,52.15649032592773
+308267,MRK,2003-02-06,51.91793823242188
+308268,MRK,2003-02-07,51.10686874389648
+308269,MRK,2003-02-10,51.90839767456055
+308270,MRK,2003-02-11,51.536258697509766
+308271,MRK,2003-02-12,50.90649032592773
+308272,MRK,2003-02-13,50.19084167480469
+308273,MRK,2003-02-14,51.44084167480469
+308274,MRK,2003-02-18,52.38549423217773
+308275,MRK,2003-02-19,51.8702278137207
+308276,MRK,2003-02-20,50.93511581420898
+308277,MRK,2003-02-21,51.34542083740234
+308278,MRK,2003-02-24,50.0572509765625
+308279,MRK,2003-02-25,50.33396911621094
+308280,MRK,2003-02-26,49.71374130249024
+308281,MRK,2003-02-27,50.38167953491211
+308282,MRK,2003-02-28,50.33396911621094
+308283,MRK,2003-03-03,50.08587646484375
+308284,MRK,2003-03-04,49.24618148803711
+308285,MRK,2003-03-05,49.4942741394043
+308286,MRK,2003-03-06,49.57061004638672
+308287,MRK,2003-03-07,49.96183013916016
+308288,MRK,2003-03-10,48.84542083740234
+308289,MRK,2003-03-11,48.44465637207031
+308290,MRK,2003-03-12,48.91221237182617
+308291,MRK,2003-03-13,48.76908493041992
+308292,MRK,2003-03-14,48.47328186035156
+308293,MRK,2003-03-17,49.80915832519531
+308294,MRK,2003-03-18,50.59160232543945
+308295,MRK,2003-03-19,51.96564865112305
+308296,MRK,2003-03-20,52.47137451171875
+308297,MRK,2003-03-21,53.91221237182617
+308298,MRK,2003-03-24,52.14694595336914
+308299,MRK,2003-03-25,52.95801544189453
+308300,MRK,2003-03-26,51.975189208984375
+308301,MRK,2003-03-27,52.54771041870117
+308302,MRK,2003-03-28,52.814884185791016
+308303,MRK,2003-03-31,52.270992279052734
+308304,MRK,2003-04-01,53.05343627929688
+308305,MRK,2003-04-02,54.16984558105469
+308306,MRK,2003-04-03,53.540077209472656
+308307,MRK,2003-04-04,54.58015441894531
+308308,MRK,2003-04-07,54.22710037231445
+308309,MRK,2003-04-08,54.11259460449219
+308310,MRK,2003-04-09,53.10114669799805
+308311,MRK,2003-04-10,53.15839767456055
+308312,MRK,2003-04-11,52.88167953491211
+308313,MRK,2003-04-14,54.07442855834961
+308314,MRK,2003-04-15,54.32251739501953
+308315,MRK,2003-04-16,53.540077209472656
+308316,MRK,2003-04-17,53.33015441894531
+308317,MRK,2003-04-21,54.35114669799805
+308318,MRK,2003-04-22,56.1927490234375
+308319,MRK,2003-04-23,55.47710037231445
+308320,MRK,2003-04-24,55.6297721862793
+308321,MRK,2003-04-25,54.15076446533203
+308322,MRK,2003-04-28,54.58015441894531
+308323,MRK,2003-04-29,54.73282241821289
+308324,MRK,2003-04-30,55.51526641845703
+308325,MRK,2003-05-01,55.82061004638672
+308326,MRK,2003-05-02,56.57442855834961
+308327,MRK,2003-05-05,56.25954055786133
+308328,MRK,2003-05-06,56.20228958129883
+308329,MRK,2003-05-07,55.86832046508789
+308330,MRK,2003-05-08,55.53435134887695
+308331,MRK,2003-05-09,55.5629768371582
+308332,MRK,2003-05-12,56.29771041870117
+308333,MRK,2003-05-13,56.61259460449219
+308334,MRK,2003-05-14,56.88931274414063
+308335,MRK,2003-05-15,56.80343627929688
+308336,MRK,2003-05-16,56.72710037231445
+308337,MRK,2003-05-19,54.05534362792969
+308338,MRK,2003-05-20,52.47137451171875
+308339,MRK,2003-05-21,52.843509674072266
+308340,MRK,2003-05-22,53.0057258605957
+308341,MRK,2003-05-23,52.91030502319336
+308342,MRK,2003-05-27,53.75954055786133
+308343,MRK,2003-05-28,53.1870231628418
+308344,MRK,2003-05-29,52.25190734863281
+308345,MRK,2003-05-30,53.03435134887695
+308346,MRK,2003-06-02,53.17748260498047
+308347,MRK,2003-06-03,53.72137451171875
+308348,MRK,2003-06-04,54.24618148803711
+308349,MRK,2003-06-05,56.05915832519531
+308350,MRK,2003-06-06,56.35496139526367
+308351,MRK,2003-06-09,55.6297721862793
+308352,MRK,2003-06-10,55.77289962768555
+308353,MRK,2003-06-11,56.61259460449219
+308354,MRK,2003-06-12,56.58396911621094
+308355,MRK,2003-06-13,56.51717758178711
+308356,MRK,2003-06-16,58.01526641845703
+308357,MRK,2003-06-17,59.51335906982422
+308358,MRK,2003-06-18,60.343509674072266
+308359,MRK,2003-06-19,59.446563720703125
+308360,MRK,2003-06-20,60.00954055786133
+308361,MRK,2003-06-23,59.26526641845703
+308362,MRK,2003-06-24,59.30343627929688
+308363,MRK,2003-06-25,58.37786483764648
+308364,MRK,2003-06-26,59.16030502319336
+308365,MRK,2003-06-27,58.225189208984375
+308366,MRK,2003-06-30,57.77671813964844
+308367,MRK,2003-07-01,58.654579162597656
+308368,MRK,2003-07-02,58.89313125610352
+308369,MRK,2003-07-03,58.33969497680664
+308370,MRK,2003-07-07,59.05534362792969
+308371,MRK,2003-07-08,58.83587646484375
+308372,MRK,2003-07-09,58.56870269775391
+308373,MRK,2003-07-10,58.2442741394043
+308374,MRK,2003-07-11,58.625953674316406
+308375,MRK,2003-07-14,58.921756744384766
+308376,MRK,2003-07-15,59.036258697509766
+308377,MRK,2003-07-16,58.90267181396485
+308378,MRK,2003-07-17,58.21564865112305
+308379,MRK,2003-07-18,58.94084167480469
+308380,MRK,2003-07-21,57.08015441894531
+308381,MRK,2003-07-22,55.16221237182617
+308382,MRK,2003-07-23,55.238548278808594
+308383,MRK,2003-07-24,54.3797721862793
+308384,MRK,2003-07-25,54.88549423217773
+308385,MRK,2003-07-28,54.064884185791016
+308386,MRK,2003-07-29,52.85305404663086
+308387,MRK,2003-07-30,52.91984558105469
+308388,MRK,2003-07-31,52.74809265136719
+308389,MRK,2003-08-01,51.73664093017578
+308390,MRK,2003-08-04,51.65076446533203
+308391,MRK,2003-08-05,51.05915832519531
+308392,MRK,2003-08-06,51.73664093017578
+308393,MRK,2003-08-07,53.33969497680664
+308394,MRK,2003-08-08,53.04389190673828
+308395,MRK,2003-08-11,52.51908493041992
+308396,MRK,2003-08-12,52.03244400024414
+308397,MRK,2003-08-13,50.97328186035156
+308398,MRK,2003-08-14,50.89694595336914
+308399,MRK,2003-08-15,51.03053283691406
+308400,MRK,2003-08-18,51.040077209472656
+308401,MRK,2003-08-19,51.25954055786133
+308402,MRK,2003-08-20,49.73282241821289
+308403,MRK,2003-08-21,48.96946716308594
+308404,MRK,2003-08-22,47.96755599975586
+308405,MRK,2003-08-25,47.98664093017578
+308406,MRK,2003-08-26,47.99618148803711
+308407,MRK,2003-08-27,47.99618148803711
+308408,MRK,2003-08-28,47.48091506958008
+308409,MRK,2003-08-29,48.01526641845703
+308410,MRK,2003-09-02,48.73091506958008
+308411,MRK,2003-09-03,48.35877990722656
+308412,MRK,2003-09-04,48.28244400024414
+308413,MRK,2003-09-05,48.66412353515625
+308414,MRK,2003-09-08,50.19084167480469
+308415,MRK,2003-09-09,50.37213516235352
+308416,MRK,2003-09-10,51.24045944213867
+308417,MRK,2003-09-11,50.85877990722656
+308418,MRK,2003-09-12,51.049617767333984
+308419,MRK,2003-09-15,50.65839767456055
+308420,MRK,2003-09-16,51.32633590698242
+308421,MRK,2003-09-17,50.77289962768555
+308422,MRK,2003-09-18,50.64885330200195
+308423,MRK,2003-09-19,49.89503860473633
+308424,MRK,2003-09-22,49.036258697509766
+308425,MRK,2003-09-23,48.864505767822266
+308426,MRK,2003-09-24,48.33015441894531
+308427,MRK,2003-09-25,48.0629768371582
+308428,MRK,2003-09-26,48.50190734863281
+308429,MRK,2003-09-29,48.66412353515625
+308430,MRK,2003-09-30,48.3015251159668
+308431,MRK,2003-10-01,48.81679534912109
+308432,MRK,2003-10-02,48.66412353515625
+308433,MRK,2003-10-03,47.814884185791016
+308434,MRK,2003-10-06,47.92938995361328
+308435,MRK,2003-10-07,47.80534362792969
+308436,MRK,2003-10-08,47.69084167480469
+308437,MRK,2003-10-09,46.74618148803711
+308438,MRK,2003-10-10,47.21374130249024
+308439,MRK,2003-10-13,47.433204650878906
+308440,MRK,2003-10-14,47.42366409301758
+308441,MRK,2003-10-15,46.65076446533203
+308442,MRK,2003-10-16,46.84160232543945
+308443,MRK,2003-10-17,46.40267181396485
+308444,MRK,2003-10-20,46.14503860473633
+308445,MRK,2003-10-21,46.66984558105469
+308446,MRK,2003-10-22,43.625953674316406
+308447,MRK,2003-10-23,43.41603088378906
+308448,MRK,2003-10-24,42.738548278808594
+308449,MRK,2003-10-27,42.82442855834961
+308450,MRK,2003-10-28,42.86259460449219
+308451,MRK,2003-10-29,42.86259460449219
+308452,MRK,2003-10-30,41.92748260498047
+308453,MRK,2003-10-31,42.22328186035156
+308454,MRK,2003-11-03,42.64313125610352
+308455,MRK,2003-11-04,41.78435134887695
+308456,MRK,2003-11-05,41.41221237182617
+308457,MRK,2003-11-06,41.60305404663086
+308458,MRK,2003-11-07,41.91793823242188
+308459,MRK,2003-11-10,41.41221237182617
+308460,MRK,2003-11-11,41.860687255859375
+308461,MRK,2003-11-12,42.22328186035156
+308462,MRK,2003-11-13,43.70228958129883
+308463,MRK,2003-11-14,44.446563720703125
+308464,MRK,2003-11-17,43.96946716308594
+308465,MRK,2003-11-18,44.036258697509766
+308466,MRK,2003-11-19,44.036258697509766
+308467,MRK,2003-11-20,43.09160232543945
+308468,MRK,2003-11-21,40.27671813964844
+308469,MRK,2003-11-24,40.16221237182617
+308470,MRK,2003-11-25,39.52289962768555
+308471,MRK,2003-11-26,39.14122009277344
+308472,MRK,2003-11-28,38.74045944213867
+308473,MRK,2003-12-01,40.15267181396485
+308474,MRK,2003-12-02,40.55343627929688
+308475,MRK,2003-12-03,41.63167953491211
+308476,MRK,2003-12-04,41.3072509765625
+308477,MRK,2003-12-05,41.09732818603516
+308478,MRK,2003-12-08,41.58396911621094
+308479,MRK,2003-12-09,41.564884185791016
+308480,MRK,2003-12-10,41.17366409301758
+308481,MRK,2003-12-11,41.60305404663086
+308482,MRK,2003-12-12,41.65076446533203
+308483,MRK,2003-12-15,41.6984748840332
+308484,MRK,2003-12-16,42.10877990722656
+308485,MRK,2003-12-17,42.08015441894531
+308486,MRK,2003-12-18,42.5572509765625
+308487,MRK,2003-12-19,42.328243255615234
+308488,MRK,2003-12-22,42.18511581420898
+308489,MRK,2003-12-23,42.71946716308594
+308490,MRK,2003-12-24,42.88167953491211
+308491,MRK,2003-12-26,43.03435134887695
+308492,MRK,2003-12-29,43.59732818603516
+308493,MRK,2003-12-30,43.41603088378906
+308494,MRK,2003-12-31,44.08396911621094
+308495,MRK,2004-01-02,44.89503860473633
+308496,MRK,2004-01-05,45.8015251159668
+308497,MRK,2004-01-06,45.582061767578125
+308498,MRK,2004-01-07,45.63931274414063
+308499,MRK,2004-01-08,45.87786483764648
+308500,MRK,2004-01-09,44.97137451171875
+308501,MRK,2004-01-12,43.79771041870117
+308502,MRK,2004-01-13,43.578243255615234
+308503,MRK,2004-01-14,44.16984558105469
+308504,MRK,2004-01-15,43.82633590698242
+308505,MRK,2004-01-16,44.07442855834961
+308506,MRK,2004-01-20,43.8740463256836
+308507,MRK,2004-01-21,44.13167953491211
+308508,MRK,2004-01-22,43.99809265136719
+308509,MRK,2004-01-23,43.683204650878906
+308510,MRK,2004-01-26,45.03816986083984
+308511,MRK,2004-01-27,45.19084167480469
+308512,MRK,2004-01-28,45.70610809326172
+308513,MRK,2004-01-29,46.06870269775391
+308514,MRK,2004-01-30,45.41984558105469
+308515,MRK,2004-02-02,45.86832046508789
+308516,MRK,2004-02-03,46.27862548828125
+308517,MRK,2004-02-04,46.6984748840332
+308518,MRK,2004-02-05,46.50763320922852
+308519,MRK,2004-02-06,46.52671813964844
+308520,MRK,2004-02-09,45.96374130249024
+308521,MRK,2004-02-10,46.183204650878906
+308522,MRK,2004-02-11,46.39313125610352
+308523,MRK,2004-02-12,46.09732818603516
+308524,MRK,2004-02-13,46.64122009277344
+308525,MRK,2004-02-17,46.62213516235352
+308526,MRK,2004-02-18,46.832061767578125
+308527,MRK,2004-02-19,46.62213516235352
+308528,MRK,2004-02-20,46.09732818603516
+308529,MRK,2004-02-23,46.31679534912109
+308530,MRK,2004-02-24,46.27862548828125
+308531,MRK,2004-02-25,45.696563720703125
+308532,MRK,2004-02-26,45.45801544189453
+308533,MRK,2004-02-27,45.87786483764648
+308534,MRK,2004-03-01,46.23091506958008
+308535,MRK,2004-03-02,45.5629768371582
+308536,MRK,2004-03-03,44.95228958129883
+308537,MRK,2004-03-04,45.59160232543945
+308538,MRK,2004-03-05,45.89694595336914
+308539,MRK,2004-03-08,45.48664093017578
+308540,MRK,2004-03-09,45.114505767822266
+308541,MRK,2004-03-10,44.036258697509766
+308542,MRK,2004-03-11,42.92938995361328
+308543,MRK,2004-03-12,43.082061767578125
+308544,MRK,2004-03-15,42.79580307006836
+308545,MRK,2004-03-16,43.04389190673828
+308546,MRK,2004-03-17,42.35686874389648
+308547,MRK,2004-03-18,42.52862548828125
+308548,MRK,2004-03-19,41.76526641845703
+308549,MRK,2004-03-22,41.58396911621094
+308550,MRK,2004-03-23,41.9370231628418
+308551,MRK,2004-03-24,41.040077209472656
+308552,MRK,2004-03-25,41.68893051147461
+308553,MRK,2004-03-26,41.98473358154297
+308554,MRK,2004-03-29,42.52862548828125
+308555,MRK,2004-03-30,42.08015441894531
+308556,MRK,2004-03-31,42.16603088378906
+308557,MRK,2004-04-01,42.738548278808594
+308558,MRK,2004-04-02,42.99618148803711
+308559,MRK,2004-04-05,43.21564865112305
+308560,MRK,2004-04-06,43.082061767578125
+308561,MRK,2004-04-07,42.786258697509766
+308562,MRK,2004-04-08,42.58587646484375
+308563,MRK,2004-04-12,42.83396911621094
+308564,MRK,2004-04-13,42.53816986083984
+308565,MRK,2004-04-14,43.35877990722656
+308566,MRK,2004-04-15,44.828243255615234
+308567,MRK,2004-04-16,44.92366409301758
+308568,MRK,2004-04-19,44.790077209472656
+308569,MRK,2004-04-20,44.093509674072266
+308570,MRK,2004-04-21,44.3702278137207
+308571,MRK,2004-04-22,44.59923553466797
+308572,MRK,2004-04-23,44.61832046508789
+308573,MRK,2004-04-26,44.50381851196289
+308574,MRK,2004-04-27,45.08587646484375
+308575,MRK,2004-04-28,45.26717758178711
+308576,MRK,2004-04-29,44.828243255615234
+308577,MRK,2004-04-30,44.84732818603516
+308578,MRK,2004-05-03,45.51526641845703
+308579,MRK,2004-05-04,45.65839767456055
+308580,MRK,2004-05-05,45.6202278137207
+308581,MRK,2004-05-06,45.90649032592773
+308582,MRK,2004-05-07,45.524810791015625
+308583,MRK,2004-05-10,44.57061004638672
+308584,MRK,2004-05-11,44.274810791015625
+308585,MRK,2004-05-12,44.70419692993164
+308586,MRK,2004-05-13,43.988548278808594
+308587,MRK,2004-05-14,44.32251739501953
+308588,MRK,2004-05-17,44.50381851196289
+308589,MRK,2004-05-18,44.70419692993164
+308590,MRK,2004-05-19,44.3129768371582
+308591,MRK,2004-05-20,44.3702278137207
+308592,MRK,2004-05-21,44.45610809326172
+308593,MRK,2004-05-24,44.13167953491211
+308594,MRK,2004-05-25,44.68511581420898
+308595,MRK,2004-05-26,44.770992279052734
+308596,MRK,2004-05-27,45.25763320922852
+308597,MRK,2004-05-28,45.13358688354492
+308598,MRK,2004-06-01,46.14503860473633
+308599,MRK,2004-06-02,45.63931274414063
+308600,MRK,2004-06-03,45.78244400024414
+308601,MRK,2004-06-04,45.99236679077149
+308602,MRK,2004-06-07,45.84923553466797
+308603,MRK,2004-06-08,46.154579162597656
+308604,MRK,2004-06-09,45.65839767456055
+308605,MRK,2004-06-10,45.59160232543945
+308606,MRK,2004-06-14,44.75190734863281
+308607,MRK,2004-06-15,45.75381851196289
+308608,MRK,2004-06-16,45.87786483764648
+308609,MRK,2004-06-17,46.10686874389648
+308610,MRK,2004-06-18,46.14503860473633
+308611,MRK,2004-06-21,45.75381851196289
+308612,MRK,2004-06-22,45.41030502319336
+308613,MRK,2004-06-23,45.6202278137207
+308614,MRK,2004-06-24,45.71564865112305
+308615,MRK,2004-06-25,44.84732818603516
+308616,MRK,2004-06-28,44.98091506958008
+308617,MRK,2004-06-29,45.181297302246094
+308618,MRK,2004-06-30,45.32442855834961
+308619,MRK,2004-07-01,44.89503860473633
+308620,MRK,2004-07-02,44.71374130249024
+308621,MRK,2004-07-06,44.46564865112305
+308622,MRK,2004-07-07,44.18893051147461
+308623,MRK,2004-07-08,43.81679534912109
+308624,MRK,2004-07-09,43.75954055786133
+308625,MRK,2004-07-12,43.578243255615234
+308626,MRK,2004-07-13,43.46374130249024
+308627,MRK,2004-07-14,43.58778762817383
+308628,MRK,2004-07-15,42.66221237182617
+308629,MRK,2004-07-16,42.74809265136719
+308630,MRK,2004-07-19,42.41412353515625
+308631,MRK,2004-07-20,42.77671813964844
+308632,MRK,2004-07-21,42.54771041870117
+308633,MRK,2004-07-22,43.28244400024414
+308634,MRK,2004-07-23,43.09160232543945
+308635,MRK,2004-07-26,42.93893051147461
+308636,MRK,2004-07-27,42.97710037231445
+308637,MRK,2004-07-28,42.95801544189453
+308638,MRK,2004-07-29,43.32061004638672
+308639,MRK,2004-07-30,43.27289962768555
+308640,MRK,2004-08-02,43.38740539550781
+308641,MRK,2004-08-03,42.814884185791016
+308642,MRK,2004-08-04,42.843509674072266
+308643,MRK,2004-08-05,42.39503860473633
+308644,MRK,2004-08-06,41.60305404663086
+308645,MRK,2004-08-09,42.0515251159668
+308646,MRK,2004-08-10,42.60496139526367
+308647,MRK,2004-08-11,42.93893051147461
+308648,MRK,2004-08-12,42.738548278808594
+308649,MRK,2004-08-13,42.54771041870117
+308650,MRK,2004-08-16,43.0057258605957
+308651,MRK,2004-08-17,42.91030502319336
+308652,MRK,2004-08-18,43.71183013916016
+308653,MRK,2004-08-19,43.33969497680664
+308654,MRK,2004-08-20,43.96946716308594
+308655,MRK,2004-08-23,44.10305404663086
+308656,MRK,2004-08-24,44.22710037231445
+308657,MRK,2004-08-25,43.91221237182617
+308658,MRK,2004-08-26,42.98664093017578
+308659,MRK,2004-08-27,43.082061767578125
+308660,MRK,2004-08-30,42.87213516235352
+308661,MRK,2004-08-31,42.91030502319336
+308662,MRK,2004-09-01,42.5
+308663,MRK,2004-09-02,43.024810791015625
+308664,MRK,2004-09-03,43.39694595336914
+308665,MRK,2004-09-07,43.683204650878906
+308666,MRK,2004-09-08,43.549617767333984
+308667,MRK,2004-09-09,43.1870231628418
+308668,MRK,2004-09-10,43.67366409301758
+308669,MRK,2004-09-13,43.36832046508789
+308670,MRK,2004-09-14,43.46374130249024
+308671,MRK,2004-09-15,43.32061004638672
+308672,MRK,2004-09-16,43.110687255859375
+308673,MRK,2004-09-17,42.91030502319336
+308674,MRK,2004-09-20,42.6240463256836
+308675,MRK,2004-09-21,42.786258697509766
+308676,MRK,2004-09-22,42.700382232666016
+308677,MRK,2004-09-23,42.24236679077149
+308678,MRK,2004-09-24,42.08015441894531
+308679,MRK,2004-09-27,42.42366409301758
+308680,MRK,2004-09-28,42.86259460449219
+308681,MRK,2004-09-29,43.0057258605957
+308682,MRK,2004-09-30,31.488550186157227
+308683,MRK,2004-10-01,31.784351348876957
+308684,MRK,2004-10-04,32.66221237182617
+308685,MRK,2004-10-05,31.898855209350582
+308686,MRK,2004-10-06,30.219465255737305
+308687,MRK,2004-10-07,29.56106948852539
+308688,MRK,2004-10-08,28.950382232666016
+308689,MRK,2004-10-11,29.332061767578125
+308690,MRK,2004-10-12,29.4370231628418
+308691,MRK,2004-10-13,28.692747116088867
+308692,MRK,2004-10-14,28.807252883911133
+308693,MRK,2004-10-15,29.103052139282227
+308694,MRK,2004-10-18,29.48473358154297
+308695,MRK,2004-10-19,29.732824325561523
+308696,MRK,2004-10-20,29.96183204650879
+308697,MRK,2004-10-21,29.828243255615234
+308698,MRK,2004-10-22,29.16030502319336
+308699,MRK,2004-10-25,29.0935115814209
+308700,MRK,2004-10-26,29.255725860595703
+308701,MRK,2004-10-27,29.790075302124023
+308702,MRK,2004-10-28,30.124046325683597
+308703,MRK,2004-10-29,29.875953674316406
+308704,MRK,2004-11-01,26.98473358154297
+308705,MRK,2004-11-02,25.572519302368164
+308706,MRK,2004-11-03,26.5935115814209
+308707,MRK,2004-11-04,25.782442092895508
+308708,MRK,2004-11-05,25.00954246520996
+308709,MRK,2004-11-08,25.353052139282227
+308710,MRK,2004-11-09,24.809160232543945
+308711,MRK,2004-11-10,25.200382232666016
+308712,MRK,2004-11-11,24.952289581298828
+308713,MRK,2004-11-12,25.238550186157227
+308714,MRK,2004-11-15,25.8492374420166
+308715,MRK,2004-11-16,26.22137451171875
+308716,MRK,2004-11-17,26.087785720825195
+308717,MRK,2004-11-18,26.10687065124512
+308718,MRK,2004-11-19,25.87786293029785
+308719,MRK,2004-11-22,25.88740539550781
+308720,MRK,2004-11-23,25.896947860717773
+308721,MRK,2004-11-24,25.97328186035156
+308722,MRK,2004-11-26,26.431297302246094
+308723,MRK,2004-11-29,26.402671813964844
+308724,MRK,2004-11-30,26.73664093017578
+308725,MRK,2004-12-01,26.450382232666016
+308726,MRK,2004-12-02,27.290075302124023
+308727,MRK,2004-12-03,27.366411209106445
+308728,MRK,2004-12-06,26.832061767578125
+308729,MRK,2004-12-07,26.612594604492188
+308730,MRK,2004-12-08,27.375953674316406
+308731,MRK,2004-12-09,27.414121627807617
+308732,MRK,2004-12-10,27.423664093017575
+308733,MRK,2004-12-13,27.719465255737305
+308734,MRK,2004-12-14,28.26335906982422
+308735,MRK,2004-12-15,29.083969116210938
+308736,MRK,2004-12-16,30.333969116210938
+308737,MRK,2004-12-17,30.143129348754883
+308738,MRK,2004-12-20,30.06679344177246
+308739,MRK,2004-12-21,30.51526641845703
+308740,MRK,2004-12-22,30.744274139404297
+308741,MRK,2004-12-23,30.82061004638672
+308742,MRK,2004-12-27,30.48664093017578
+308743,MRK,2004-12-28,30.725191116333008
+308744,MRK,2004-12-29,30.76335906982422
+308745,MRK,2004-12-30,30.744274139404297
+308746,MRK,2004-12-31,30.667938232421875
+308747,MRK,2005-01-03,29.828243255615234
+308748,MRK,2005-01-04,29.704198837280277
+308749,MRK,2005-01-05,29.904579162597656
+308750,MRK,2005-01-06,30.114503860473636
+308751,MRK,2005-01-07,29.704198837280277
+308752,MRK,2005-01-10,30.057252883911133
+308753,MRK,2005-01-11,29.742366790771484
+308754,MRK,2005-01-12,29.6564884185791
+308755,MRK,2005-01-13,29.246183395385746
+308756,MRK,2005-01-14,29.45610618591309
+308757,MRK,2005-01-18,29.866411209106445
+308758,MRK,2005-01-19,29.5992374420166
+308759,MRK,2005-01-20,29.322519302368164
+308760,MRK,2005-01-21,28.969465255737305
+308761,MRK,2005-01-24,28.482824325561523
+308762,MRK,2005-01-25,29.532442092895508
+308763,MRK,2005-01-26,29.742366790771484
+308764,MRK,2005-01-27,29.75190734863281
+308765,MRK,2005-01-28,26.73664093017578
+308766,MRK,2005-01-31,26.76526641845703
+308767,MRK,2005-02-01,26.555343627929688
+308768,MRK,2005-02-02,27.1564884185791
+308769,MRK,2005-02-03,27.10877990722656
+308770,MRK,2005-02-04,27.05152702331543
+308771,MRK,2005-02-07,27.12786293029785
+308772,MRK,2005-02-08,27.48091506958008
+308773,MRK,2005-02-09,27.385496139526367
+308774,MRK,2005-02-10,27.442747116088867
+308775,MRK,2005-02-11,27.87213706970215
+308776,MRK,2005-02-14,28.062976837158203
+308777,MRK,2005-02-15,28.005725860595703
+308778,MRK,2005-02-16,27.69083976745605
+308779,MRK,2005-02-17,27.52862548828125
+308780,MRK,2005-02-18,31.116411209106445
+308781,MRK,2005-02-22,29.78053474426269
+308782,MRK,2005-02-23,30.305343627929688
+308783,MRK,2005-02-24,30.524808883666992
+308784,MRK,2005-02-25,30.43893051147461
+308785,MRK,2005-02-28,30.248092651367188
+308786,MRK,2005-03-01,30.658397674560547
+308787,MRK,2005-03-02,30.152671813964844
+308788,MRK,2005-03-03,30.133588790893555
+308789,MRK,2005-03-04,30.229007720947266
+308790,MRK,2005-03-07,30.248092651367188
+308791,MRK,2005-03-08,30.27671813964844
+308792,MRK,2005-03-09,30.37213706970215
+308793,MRK,2005-03-10,30.6870231628418
+308794,MRK,2005-03-11,30.6870231628418
+308795,MRK,2005-03-14,30.81106948852539
+308796,MRK,2005-03-15,30.534351348876957
+308797,MRK,2005-03-16,30.248092651367188
+308798,MRK,2005-03-17,30.26717567443848
+308799,MRK,2005-03-18,30.572519302368164
+308800,MRK,2005-03-21,30.38167953491211
+308801,MRK,2005-03-22,30.51526641845703
+308802,MRK,2005-03-23,30.591602325439453
+308803,MRK,2005-03-24,30.41030502319336
+308804,MRK,2005-03-28,30.305343627929688
+308805,MRK,2005-03-29,30.543893814086918
+308806,MRK,2005-03-30,30.954198837280277
+308807,MRK,2005-03-31,30.88740539550781
+308808,MRK,2005-04-01,30.83015251159668
+308809,MRK,2005-04-04,31.011449813842773
+308810,MRK,2005-04-05,31.52671813964844
+308811,MRK,2005-04-06,31.383588790893555
+308812,MRK,2005-04-07,31.95610618591309
+308813,MRK,2005-04-08,31.80343437194824
+308814,MRK,2005-04-11,31.62213706970215
+308815,MRK,2005-04-12,32.261451721191406
+308816,MRK,2005-04-13,32.93893051147461
+308817,MRK,2005-04-14,33.1870231628418
+308818,MRK,2005-04-15,33.20610809326172
+308819,MRK,2005-04-18,32.85305404663086
+308820,MRK,2005-04-19,33.09160232543945
+308821,MRK,2005-04-20,32.50954055786133
+308822,MRK,2005-04-21,32.709922790527344
+308823,MRK,2005-04-22,32.63358688354492
+308824,MRK,2005-04-25,32.36641311645508
+308825,MRK,2005-04-26,32.06106948852539
+308826,MRK,2005-04-27,31.95610618591309
+308827,MRK,2005-04-28,32.242366790771484
+308828,MRK,2005-04-29,32.34732818603516
+308829,MRK,2005-05-02,32.4427490234375
+308830,MRK,2005-05-03,32.843509674072266
+308831,MRK,2005-05-04,33.33015441894531
+308832,MRK,2005-05-05,33.15839767456055
+308833,MRK,2005-05-06,32.595420837402344
+308834,MRK,2005-05-09,32.63358688354492
+308835,MRK,2005-05-10,32.328243255615234
+308836,MRK,2005-05-11,31.965648651123047
+308837,MRK,2005-05-12,32.09923553466797
+308838,MRK,2005-05-13,31.92748069763184
+308839,MRK,2005-05-16,31.917938232421875
+308840,MRK,2005-05-17,31.498092651367188
+308841,MRK,2005-05-18,31.44083976745605
+308842,MRK,2005-05-19,31.28816795349121
+308843,MRK,2005-05-20,31.125953674316406
+308844,MRK,2005-05-23,31.135496139526367
+308845,MRK,2005-05-24,31.24045753479004
+308846,MRK,2005-05-25,31.049617767333984
+308847,MRK,2005-05-26,30.86832046508789
+308848,MRK,2005-05-27,30.9637393951416
+308849,MRK,2005-05-31,30.954198837280277
+308850,MRK,2005-06-01,30.715648651123047
+308851,MRK,2005-06-02,30.753816604614254
+308852,MRK,2005-06-03,30.620229721069336
+308853,MRK,2005-06-06,30.562976837158203
+308854,MRK,2005-06-07,30.61068725585937
+308855,MRK,2005-06-08,30.181297302246094
+308856,MRK,2005-06-09,29.914121627807617
+308857,MRK,2005-06-10,29.952289581298828
+308858,MRK,2005-06-13,30.104961395263672
+308859,MRK,2005-06-14,30.324426651000977
+308860,MRK,2005-06-15,30.43893051147461
+308861,MRK,2005-06-16,30.534351348876957
+308862,MRK,2005-06-17,30.744274139404297
+308863,MRK,2005-06-20,30.639312744140625
+308864,MRK,2005-06-21,30.524808883666992
+308865,MRK,2005-06-22,30.51526641845703
+308866,MRK,2005-06-23,29.818702697753903
+308867,MRK,2005-06-24,29.1507625579834
+308868,MRK,2005-06-27,29.103052139282227
+308869,MRK,2005-06-28,29.55152702331543
+308870,MRK,2005-06-29,29.417938232421875
+308871,MRK,2005-06-30,29.389312744140625
+308872,MRK,2005-07-01,29.63740539550781
+308873,MRK,2005-07-05,29.675573348999023
+308874,MRK,2005-07-06,29.16030502319336
+308875,MRK,2005-07-07,28.60687065124512
+308876,MRK,2005-07-08,29.58015251159668
+308877,MRK,2005-07-11,29.809160232543945
+308878,MRK,2005-07-12,30.152671813964844
+308879,MRK,2005-07-13,30.17175674438477
+308880,MRK,2005-07-14,30.44847297668457
+308881,MRK,2005-07-15,30.44847297668457
+308882,MRK,2005-07-18,30.41984748840332
+308883,MRK,2005-07-19,30.48664093017578
+308884,MRK,2005-07-20,30.39122009277344
+308885,MRK,2005-07-21,29.942747116088867
+308886,MRK,2005-07-22,29.7137393951416
+308887,MRK,2005-07-25,29.332061767578125
+308888,MRK,2005-07-26,29.284351348876957
+308889,MRK,2005-07-27,29.790075302124023
+308890,MRK,2005-07-28,29.85687065124512
+308891,MRK,2005-07-29,29.63740539550781
+308892,MRK,2005-08-01,29.274808883666992
+308893,MRK,2005-08-02,29.284351348876957
+308894,MRK,2005-08-03,29.408397674560547
+308895,MRK,2005-08-04,28.950382232666016
+308896,MRK,2005-08-05,29.255725860595703
+308897,MRK,2005-08-08,29.055343627929688
+308898,MRK,2005-08-09,29.56106948852539
+308899,MRK,2005-08-10,29.742366790771484
+308900,MRK,2005-08-11,29.666030883789062
+308901,MRK,2005-08-12,29.1507625579834
+308902,MRK,2005-08-15,29.255725860595703
+308903,MRK,2005-08-16,28.912214279174805
+308904,MRK,2005-08-17,29.16030502319336
+308905,MRK,2005-08-18,29.01717567443848
+308906,MRK,2005-08-19,26.774808883666992
+308907,MRK,2005-08-22,26.612594604492188
+308908,MRK,2005-08-23,26.31679344177246
+308909,MRK,2005-08-24,26.555343627929688
+308910,MRK,2005-08-25,26.498092651367188
+308911,MRK,2005-08-26,26.393129348754883
+308912,MRK,2005-08-29,26.832061767578125
+308913,MRK,2005-08-30,26.994274139404297
+308914,MRK,2005-08-31,26.9370231628418
+308915,MRK,2005-09-01,27.10877990722656
+308916,MRK,2005-09-02,27.50954246520996
+308917,MRK,2005-09-06,27.662214279174805
+308918,MRK,2005-09-07,27.91030502319336
+308919,MRK,2005-09-08,27.853052139282227
+308920,MRK,2005-09-09,27.96755790710449
+308921,MRK,2005-09-12,27.824426651000977
+308922,MRK,2005-09-13,27.35687065124512
+308923,MRK,2005-09-14,27.385496139526367
+308924,MRK,2005-09-15,27.442747116088867
+308925,MRK,2005-09-16,27.576335906982425
+308926,MRK,2005-09-19,27.337785720825195
+308927,MRK,2005-09-20,26.889312744140625
+308928,MRK,2005-09-21,26.52671813964844
+308929,MRK,2005-09-22,26.335878372192383
+308930,MRK,2005-09-23,26.354961395263672
+308931,MRK,2005-09-26,26.555343627929688
+308932,MRK,2005-09-27,26.192747116088867
+308933,MRK,2005-09-28,26.25954246520996
+308934,MRK,2005-09-29,26.068702697753903
+308935,MRK,2005-09-30,25.9637393951416
+308936,MRK,2005-10-03,26.00190734863281
+308937,MRK,2005-10-04,25.954198837280277
+308938,MRK,2005-10-05,25.658397674560547
+308939,MRK,2005-10-06,25.60114479064941
+308940,MRK,2005-10-07,24.666030883789062
+308941,MRK,2005-10-10,25.667938232421875
+308942,MRK,2005-10-11,25.524808883666992
+308943,MRK,2005-10-12,25.55343437194824
+308944,MRK,2005-10-13,25.582061767578125
+308945,MRK,2005-10-14,25.916030883789062
+308946,MRK,2005-10-17,25.83969497680664
+308947,MRK,2005-10-18,25.81106948852539
+308948,MRK,2005-10-19,25.6870231628418
+308949,MRK,2005-10-20,25.6870231628418
+308950,MRK,2005-10-21,24.98091506958008
+308951,MRK,2005-10-24,25.76335906982422
+308952,MRK,2005-10-25,25.782442092895508
+308953,MRK,2005-10-26,25.944656372070312
+308954,MRK,2005-10-27,25.6870231628418
+308955,MRK,2005-10-28,26.27862548828125
+308956,MRK,2005-10-31,26.92748069763184
+308957,MRK,2005-11-01,27.2137393951416
+308958,MRK,2005-11-02,27.10877990722656
+308959,MRK,2005-11-03,28.129770278930664
+308960,MRK,2005-11-04,27.88167953491211
+308961,MRK,2005-11-07,28.10114479064941
+308962,MRK,2005-11-08,28.024808883666992
+308963,MRK,2005-11-09,28.23473358154297
+308964,MRK,2005-11-10,28.654579162597656
+308965,MRK,2005-11-11,28.654579162597656
+308966,MRK,2005-11-14,28.845420837402344
+308967,MRK,2005-11-15,28.645038604736328
+308968,MRK,2005-11-16,28.416030883789062
+308969,MRK,2005-11-17,28.253816604614254
+308970,MRK,2005-11-18,29.02671813964844
+308971,MRK,2005-11-21,29.074426651000977
+308972,MRK,2005-11-22,29.112594604492188
+308973,MRK,2005-11-23,29.398855209350582
+308974,MRK,2005-11-25,29.56106948852539
+308975,MRK,2005-11-28,28.20610618591309
+308976,MRK,2005-11-29,28.645038604736328
+308977,MRK,2005-11-30,28.05343437194824
+308978,MRK,2005-12-01,28.32061004638672
+308979,MRK,2005-12-02,28.59732818603516
+308980,MRK,2005-12-05,28.73091506958008
+308981,MRK,2005-12-06,28.75
+308982,MRK,2005-12-07,28.902671813964844
+308983,MRK,2005-12-08,28.32061004638672
+308984,MRK,2005-12-09,27.795801162719727
+308985,MRK,2005-12-12,27.10877990722656
+308986,MRK,2005-12-13,27.576335906982425
+308987,MRK,2005-12-14,27.862594604492188
+308988,MRK,2005-12-15,28.4064884185791
+308989,MRK,2005-12-16,28.635496139526367
+308990,MRK,2005-12-19,30.77290153503418
+308991,MRK,2005-12-20,30.524808883666992
+308992,MRK,2005-12-21,30.46755790710449
+308993,MRK,2005-12-22,30.543893814086918
+308994,MRK,2005-12-23,30.725191116333008
+308995,MRK,2005-12-27,30.47709846496582
+308996,MRK,2005-12-28,30.44847297668457
+308997,MRK,2005-12-29,30.86832046508789
+308998,MRK,2005-12-30,30.353052139282227
+308999,MRK,2006-01-03,31.25
+309000,MRK,2006-01-04,31.612594604492188
+309001,MRK,2006-01-05,31.66030502319336
+309002,MRK,2006-01-06,31.603052139282227
+309003,MRK,2006-01-09,32.11832046508789
+309004,MRK,2006-01-10,31.80343437194824
+309005,MRK,2006-01-11,31.92748069763184
+309006,MRK,2006-01-12,31.94656562805176
+309007,MRK,2006-01-13,31.9370231628418
+309008,MRK,2006-01-17,31.68893051147461
+309009,MRK,2006-01-18,31.51717567443848
+309010,MRK,2006-01-19,31.793893814086918
+309011,MRK,2006-01-20,31.72709846496582
+309012,MRK,2006-01-23,31.326335906982425
+309013,MRK,2006-01-24,31.27862548828125
+309014,MRK,2006-01-25,31.66984748840332
+309015,MRK,2006-01-26,32.39503860473633
+309016,MRK,2006-01-27,33.110687255859375
+309017,MRK,2006-01-30,32.88167953491211
+309018,MRK,2006-01-31,32.91984558105469
+309019,MRK,2006-02-01,33.07251739501953
+309020,MRK,2006-02-02,32.270992279052734
+309021,MRK,2006-02-03,32.814884185791016
+309022,MRK,2006-02-06,32.28053283691406
+309023,MRK,2006-02-07,32.14694595336914
+309024,MRK,2006-02-08,32.71946716308594
+309025,MRK,2006-02-09,32.76717758178711
+309026,MRK,2006-02-10,32.738548278808594
+309027,MRK,2006-02-13,32.738548278808594
+309028,MRK,2006-02-14,33.082061767578125
+309029,MRK,2006-02-15,33.67366409301758
+309030,MRK,2006-02-16,34.332061767578125
+309031,MRK,2006-02-17,34.39885330200195
+309032,MRK,2006-02-21,33.959922790527344
+309033,MRK,2006-02-22,34.274810791015625
+309034,MRK,2006-02-23,33.788169860839844
+309035,MRK,2006-02-24,33.492366790771484
+309036,MRK,2006-02-27,33.74045944213867
+309037,MRK,2006-02-28,33.26335906982422
+309038,MRK,2006-03-01,33.35877990722656
+309039,MRK,2006-03-02,33.511451721191406
+309040,MRK,2006-03-03,33.578243255615234
+309041,MRK,2006-03-06,33.35877990722656
+309042,MRK,2006-03-07,33.3015251159668
+309043,MRK,2006-03-08,33.09160232543945
+309044,MRK,2006-03-09,32.92938995361328
+309045,MRK,2006-03-10,33.167938232421875
+309046,MRK,2006-03-13,33.58778762817383
+309047,MRK,2006-03-14,33.492366790771484
+309048,MRK,2006-03-15,33.549617767333984
+309049,MRK,2006-03-16,33.66412353515625
+309050,MRK,2006-03-17,34.00763320922852
+309051,MRK,2006-03-20,34.02671813964844
+309052,MRK,2006-03-21,34.24618148803711
+309053,MRK,2006-03-22,34.57061004638672
+309054,MRK,2006-03-23,34.54198455810547
+309055,MRK,2006-03-24,34.39885330200195
+309056,MRK,2006-03-27,34.3702278137207
+309057,MRK,2006-03-28,34.01717758178711
+309058,MRK,2006-03-29,34.16030502319336
+309059,MRK,2006-03-30,33.979007720947266
+309060,MRK,2006-03-31,33.61641311645508
+309061,MRK,2006-04-03,33.788169860839844
+309062,MRK,2006-04-04,33.85496139526367
+309063,MRK,2006-04-05,34.34160232543945
+309064,MRK,2006-04-06,33.2442741394043
+309065,MRK,2006-04-07,32.89122009277344
+309066,MRK,2006-04-10,32.843509674072266
+309067,MRK,2006-04-11,32.5
+309068,MRK,2006-04-12,32.299617767333984
+309069,MRK,2006-04-13,32.385494232177734
+309070,MRK,2006-04-17,32.25190734863281
+309071,MRK,2006-04-18,32.90076446533203
+309072,MRK,2006-04-19,32.82442855834961
+309073,MRK,2006-04-20,33.39694595336914
+309074,MRK,2006-04-21,33.14885330200195
+309075,MRK,2006-04-24,32.79580307006836
+309076,MRK,2006-04-25,32.671756744384766
+309077,MRK,2006-04-26,32.74809265136719
+309078,MRK,2006-04-27,33.01526641845703
+309079,MRK,2006-04-28,32.843509674072266
+309080,MRK,2006-05-01,32.671756744384766
+309081,MRK,2006-05-02,32.90076446533203
+309082,MRK,2006-05-03,32.58587646484375
+309083,MRK,2006-05-04,32.738548278808594
+309084,MRK,2006-05-05,32.90076446533203
+309085,MRK,2006-05-08,32.87213516235352
+309086,MRK,2006-05-09,32.85305404663086
+309087,MRK,2006-05-10,33.082061767578125
+309088,MRK,2006-05-11,32.92938995361328
+309089,MRK,2006-05-12,32.71946716308594
+309090,MRK,2006-05-15,33.10114669799805
+309091,MRK,2006-05-16,33.511451721191406
+309092,MRK,2006-05-17,32.76717758178711
+309093,MRK,2006-05-18,33.520992279052734
+309094,MRK,2006-05-19,32.843509674072266
+309095,MRK,2006-05-22,32.83396911621094
+309096,MRK,2006-05-23,32.86259460449219
+309097,MRK,2006-05-24,32.385494232177734
+309098,MRK,2006-05-25,32.814884185791016
+309099,MRK,2006-05-26,32.97710037231445
+309100,MRK,2006-05-30,31.62213706970215
+309101,MRK,2006-05-31,31.76526641845703
+309102,MRK,2006-06-01,32.25190734863281
+309103,MRK,2006-06-02,32.39503860473633
+309104,MRK,2006-06-05,31.9370231628418
+309105,MRK,2006-06-06,32.34732818603516
+309106,MRK,2006-06-07,32.404579162597656
+309107,MRK,2006-06-08,32.41412353515625
+309108,MRK,2006-06-09,32.261451721191406
+309109,MRK,2006-06-12,31.841602325439453
+309110,MRK,2006-06-13,32.11832046508789
+309111,MRK,2006-06-14,31.95610618591309
+309112,MRK,2006-06-15,32.75763320922852
+309113,MRK,2006-06-16,32.83396911621094
+309114,MRK,2006-06-19,32.88167953491211
+309115,MRK,2006-06-20,33.32061004638672
+309116,MRK,2006-06-21,33.654579162597656
+309117,MRK,2006-06-22,33.635494232177734
+309118,MRK,2006-06-23,33.33969497680664
+309119,MRK,2006-06-26,33.41603088378906
+309120,MRK,2006-06-27,33.1202278137207
+309121,MRK,2006-06-28,33.492366790771484
+309122,MRK,2006-06-29,34.24618148803711
+309123,MRK,2006-06-30,34.761451721191406
+309124,MRK,2006-07-03,34.9427490234375
+309125,MRK,2006-07-05,35.00954055786133
+309126,MRK,2006-07-06,34.98091506958008
+309127,MRK,2006-07-07,35.27671813964844
+309128,MRK,2006-07-10,35.13358688354492
+309129,MRK,2006-07-11,35.5629768371582
+309130,MRK,2006-07-12,35.01908493041992
+309131,MRK,2006-07-13,35.24809265136719
+309132,MRK,2006-07-14,34.4942741394043
+309133,MRK,2006-07-17,34.70419692993164
+309134,MRK,2006-07-18,35.00954055786133
+309135,MRK,2006-07-19,35.610687255859375
+309136,MRK,2006-07-20,35.59160232543945
+309137,MRK,2006-07-21,35.64885330200195
+309138,MRK,2006-07-24,37.16603088378906
+309139,MRK,2006-07-25,37.47137451171875
+309140,MRK,2006-07-26,38.33969497680664
+309141,MRK,2006-07-27,39.10305404663086
+309142,MRK,2006-07-28,39.23664093017578
+309143,MRK,2006-07-31,38.42557144165039
+309144,MRK,2006-08-01,38.950382232666016
+309145,MRK,2006-08-02,39.15076446533203
+309146,MRK,2006-08-03,39.68511581420898
+309147,MRK,2006-08-04,39.45610809326172
+309148,MRK,2006-08-07,38.96946716308594
+309149,MRK,2006-08-08,39.10305404663086
+309150,MRK,2006-08-09,39.56106948852539
+309151,MRK,2006-08-10,39.4370231628418
+309152,MRK,2006-08-11,38.74045944213867
+309153,MRK,2006-08-14,39.00763320922852
+309154,MRK,2006-08-15,39.07442855834961
+309155,MRK,2006-08-16,39.29389190673828
+309156,MRK,2006-08-17,37.0515251159668
+309157,MRK,2006-08-18,37.709922790527344
+309158,MRK,2006-08-21,37.83396911621094
+309159,MRK,2006-08-22,37.92938995361328
+309160,MRK,2006-08-23,38.60686874389648
+309161,MRK,2006-08-24,38.225189208984375
+309162,MRK,2006-08-25,38.58778762817383
+309163,MRK,2006-08-28,39.07442855834961
+309164,MRK,2006-08-29,39.3797721862793
+309165,MRK,2006-08-30,38.931297302246094
+309166,MRK,2006-08-31,38.6927490234375
+309167,MRK,2006-09-01,39.08396911621094
+309168,MRK,2006-09-05,39.28435134887695
+309169,MRK,2006-09-06,39.50381851196289
+309170,MRK,2006-09-07,38.77862548828125
+309171,MRK,2006-09-08,39.17938995361328
+309172,MRK,2006-09-11,39.39885330200195
+309173,MRK,2006-09-12,40.21946716308594
+309174,MRK,2006-09-13,39.20801544189453
+309175,MRK,2006-09-14,39.15076446533203
+309176,MRK,2006-09-15,39.21755599975586
+309177,MRK,2006-09-18,38.931297302246094
+309178,MRK,2006-09-19,39.29389190673828
+309179,MRK,2006-09-20,40.01908493041992
+309180,MRK,2006-09-21,40.02862548828125
+309181,MRK,2006-09-22,40.114505767822266
+309182,MRK,2006-09-25,40.03816986083984
+309183,MRK,2006-09-26,39.84732818603516
+309184,MRK,2006-09-27,40.45801544189453
+309185,MRK,2006-09-28,40.13358688354492
+309186,MRK,2006-09-29,39.98091506958008
+309187,MRK,2006-10-02,39.761451721191406
+309188,MRK,2006-10-03,40.06679534912109
+309189,MRK,2006-10-04,40.01908493041992
+309190,MRK,2006-10-05,39.52289962768555
+309191,MRK,2006-10-06,39.9427490234375
+309192,MRK,2006-10-09,39.9427490234375
+309193,MRK,2006-10-10,39.904579162597656
+309194,MRK,2006-10-11,40.25763320922852
+309195,MRK,2006-10-12,40.8015251159668
+309196,MRK,2006-10-13,41.22137451171875
+309197,MRK,2006-10-16,41.7557258605957
+309198,MRK,2006-10-17,41.946563720703125
+309199,MRK,2006-10-18,42.4427490234375
+309200,MRK,2006-10-19,42.45228958129883
+309201,MRK,2006-10-20,43.549617767333984
+309202,MRK,2006-10-23,43.60686874389648
+309203,MRK,2006-10-24,43.82633590698242
+309204,MRK,2006-10-25,43.959922790527344
+309205,MRK,2006-10-26,44.093509674072266
+309206,MRK,2006-10-27,43.97900772094727
+309207,MRK,2006-10-30,43.549617767333984
+309208,MRK,2006-10-31,43.33969497680664
+309209,MRK,2006-11-01,43.578243255615234
+309210,MRK,2006-11-02,43.32061004638672
+309211,MRK,2006-11-03,43.03435134887695
+309212,MRK,2006-11-06,43.71183013916016
+309213,MRK,2006-11-07,43.79771041870117
+309214,MRK,2006-11-08,42.30915832519531
+309215,MRK,2006-11-09,40.91603088378906
+309216,MRK,2006-11-10,41.14503860473633
+309217,MRK,2006-11-13,41.46946716308594
+309218,MRK,2006-11-14,41.8797721862793
+309219,MRK,2006-11-15,42.12786483764648
+309220,MRK,2006-11-16,42.60496139526367
+309221,MRK,2006-11-17,42.99618148803711
+309222,MRK,2006-11-20,42.52862548828125
+309223,MRK,2006-11-21,42.19465637207031
+309224,MRK,2006-11-22,42.34732818603516
+309225,MRK,2006-11-24,42.15649032592773
+309226,MRK,2006-11-27,41.62213516235352
+309227,MRK,2006-11-28,41.66984558105469
+309228,MRK,2006-11-29,42.51908493041992
+309229,MRK,2006-11-30,42.47137451171875
+309230,MRK,2006-12-01,42.99618148803711
+309231,MRK,2006-12-04,42.65267181396485
+309232,MRK,2006-12-05,43.31106948852539
+309233,MRK,2006-12-06,42.6240463256836
+309234,MRK,2006-12-07,41.9370231628418
+309235,MRK,2006-12-08,41.91793823242188
+309236,MRK,2006-12-11,41.9942741394043
+309237,MRK,2006-12-12,41.62213516235352
+309238,MRK,2006-12-13,41.35496139526367
+309239,MRK,2006-12-14,41.60305404663086
+309240,MRK,2006-12-15,41.98473358154297
+309241,MRK,2006-12-18,41.82251739501953
+309242,MRK,2006-12-19,41.51717758178711
+309243,MRK,2006-12-20,41.31679534912109
+309244,MRK,2006-12-21,41.28816986083984
+309245,MRK,2006-12-22,40.86832046508789
+309246,MRK,2006-12-26,40.83015441894531
+309247,MRK,2006-12-27,41.38358688354492
+309248,MRK,2006-12-28,41.55534362792969
+309249,MRK,2006-12-29,41.60305404663086
+309250,MRK,2007-01-03,42.00381851196289
+309251,MRK,2007-01-04,43.04389190673828
+309252,MRK,2007-01-05,42.270992279052734
+309253,MRK,2007-01-08,42.261451721191406
+309254,MRK,2007-01-09,41.8702278137207
+309255,MRK,2007-01-10,42.09923553466797
+309256,MRK,2007-01-11,42.23282241821289
+309257,MRK,2007-01-12,42.738548278808594
+309258,MRK,2007-01-16,42.89122009277344
+309259,MRK,2007-01-17,42.9484748840332
+309260,MRK,2007-01-18,43.64503860473633
+309261,MRK,2007-01-19,43.511451721191406
+309262,MRK,2007-01-22,43.225189208984375
+309263,MRK,2007-01-23,43.63549423217773
+309264,MRK,2007-01-24,44.10305404663086
+309265,MRK,2007-01-25,43.89313125610352
+309266,MRK,2007-01-26,43.88358688354492
+309267,MRK,2007-01-29,43.42557144165039
+309268,MRK,2007-01-30,42.85305404663086
+309269,MRK,2007-01-31,42.700382232666016
+309270,MRK,2007-02-01,43.0629768371582
+309271,MRK,2007-02-02,42.681297302246094
+309272,MRK,2007-02-05,42.53816986083984
+309273,MRK,2007-02-06,42.59542083740234
+309274,MRK,2007-02-07,42.23282241821289
+309275,MRK,2007-02-08,41.90839767456055
+309276,MRK,2007-02-09,41.8129768371582
+309277,MRK,2007-02-12,41.84160232543945
+309278,MRK,2007-02-13,41.9370231628418
+309279,MRK,2007-02-14,42.04198455810547
+309280,MRK,2007-02-15,41.8702278137207
+309281,MRK,2007-02-16,42.25190734863281
+309282,MRK,2007-02-20,42.46183013916016
+309283,MRK,2007-02-21,41.9370231628418
+309284,MRK,2007-02-22,41.22137451171875
+309285,MRK,2007-02-23,40.97328186035156
+309286,MRK,2007-02-26,42.4427490234375
+309287,MRK,2007-02-27,41.20228958129883
+309288,MRK,2007-02-28,42.12786483764648
+309289,MRK,2007-03-01,41.975189208984375
+309290,MRK,2007-03-02,42.16603088378906
+309291,MRK,2007-03-05,42.22328186035156
+309292,MRK,2007-03-06,42.6240463256836
+309293,MRK,2007-03-07,41.85114669799805
+309294,MRK,2007-03-08,42.328243255615234
+309295,MRK,2007-03-09,42.56679534912109
+309296,MRK,2007-03-12,42.261451721191406
+309297,MRK,2007-03-13,41.38358688354492
+309298,MRK,2007-03-14,41.28816986083984
+309299,MRK,2007-03-15,41.21183013916016
+309300,MRK,2007-03-16,41.11641311645508
+309301,MRK,2007-03-19,41.431297302246094
+309302,MRK,2007-03-20,41.63167953491211
+309303,MRK,2007-03-21,42.22328186035156
+309304,MRK,2007-03-22,42.14694595336914
+309305,MRK,2007-03-23,42.41412353515625
+309306,MRK,2007-03-26,42.0515251159668
+309307,MRK,2007-03-27,41.65076446533203
+309308,MRK,2007-03-28,41.25
+309309,MRK,2007-03-29,41.9370231628418
+309310,MRK,2007-03-30,42.14694595336914
+309311,MRK,2007-04-02,42.9484748840332
+309312,MRK,2007-04-03,43.3015251159668
+309313,MRK,2007-04-04,43.29198455810547
+309314,MRK,2007-04-05,43.45419692993164
+309315,MRK,2007-04-09,43.55915832519531
+309316,MRK,2007-04-10,43.75954055786133
+309317,MRK,2007-04-11,43.55915832519531
+309318,MRK,2007-04-12,44.23664093017578
+309319,MRK,2007-04-13,47.91030502319336
+309320,MRK,2007-04-16,48.01526641845703
+309321,MRK,2007-04-17,47.71946716308594
+309322,MRK,2007-04-18,47.41412353515625
+309323,MRK,2007-04-19,47.85305404663086
+309324,MRK,2007-04-20,49.13167953491211
+309325,MRK,2007-04-23,49.30343627929688
+309326,MRK,2007-04-24,49.23664093017578
+309327,MRK,2007-04-25,49.99045944213867
+309328,MRK,2007-04-26,50.02862548828125
+309329,MRK,2007-04-27,49.48473358154297
+309330,MRK,2007-04-30,49.08396911621094
+309331,MRK,2007-05-01,48.64503860473633
+309332,MRK,2007-05-02,48.88358688354492
+309333,MRK,2007-05-03,49.18893051147461
+309334,MRK,2007-05-04,49.54198455810547
+309335,MRK,2007-05-07,49.64694595336914
+309336,MRK,2007-05-08,49.84732818603516
+309337,MRK,2007-05-09,49.66603088378906
+309338,MRK,2007-05-10,48.74045944213867
+309339,MRK,2007-05-11,49.61832046508789
+309340,MRK,2007-05-14,49.69465637207031
+309341,MRK,2007-05-15,50.209922790527344
+309342,MRK,2007-05-16,50.27671813964844
+309343,MRK,2007-05-17,50.0572509765625
+309344,MRK,2007-05-18,50.81106948852539
+309345,MRK,2007-05-21,51.32633590698242
+309346,MRK,2007-05-22,51.66984558105469
+309347,MRK,2007-05-23,51.860687255859375
+309348,MRK,2007-05-24,51.28816986083984
+309349,MRK,2007-05-25,51.24045944213867
+309350,MRK,2007-05-29,50.95419692993164
+309351,MRK,2007-05-30,50.29580307006836
+309352,MRK,2007-05-31,50.04771041870117
+309353,MRK,2007-06-01,49.75190734863281
+309354,MRK,2007-06-04,49.3797721862793
+309355,MRK,2007-06-05,49.08396911621094
+309356,MRK,2007-06-06,48.43511581420898
+309357,MRK,2007-06-07,48.03435134887695
+309358,MRK,2007-06-08,47.843509674072266
+309359,MRK,2007-06-11,48.71183013916016
+309360,MRK,2007-06-12,47.91984558105469
+309361,MRK,2007-06-13,48.34923553466797
+309362,MRK,2007-06-14,47.92938995361328
+309363,MRK,2007-06-15,48.40649032592773
+309364,MRK,2007-06-18,48.31106948852539
+309365,MRK,2007-06-19,48.01526641845703
+309366,MRK,2007-06-20,47.00381851196289
+309367,MRK,2007-06-21,47.04198455810547
+309368,MRK,2007-06-22,46.32633590698242
+309369,MRK,2007-06-25,46.125953674316406
+309370,MRK,2007-06-26,46.8702278137207
+309371,MRK,2007-06-27,48.024810791015625
+309372,MRK,2007-06-28,48.16793823242188
+309373,MRK,2007-06-29,47.51908493041992
+309374,MRK,2007-07-02,47.299617767333984
+309375,MRK,2007-07-03,47.54771041870117
+309376,MRK,2007-07-05,47.53816986083984
+309377,MRK,2007-07-06,47.19465637207031
+309378,MRK,2007-07-09,47.15649032592773
+309379,MRK,2007-07-10,46.431297302246094
+309380,MRK,2007-07-11,46.66030502319336
+309381,MRK,2007-07-12,48.44465637207031
+309382,MRK,2007-07-13,48.520992279052734
+309383,MRK,2007-07-16,48.50190734863281
+309384,MRK,2007-07-17,47.96755599975586
+309385,MRK,2007-07-18,47.65267181396485
+309386,MRK,2007-07-19,47.08015441894531
+309387,MRK,2007-07-20,46.774810791015625
+309388,MRK,2007-07-23,49.933204650878906
+309389,MRK,2007-07-24,49.35114669799805
+309390,MRK,2007-07-25,50.93511581420898
+309391,MRK,2007-07-26,49.58969497680664
+309392,MRK,2007-07-27,47.82442855834961
+309393,MRK,2007-07-30,47.82442855834961
+309394,MRK,2007-07-31,47.375953674316406
+309395,MRK,2007-08-01,48.683204650878906
+309396,MRK,2007-08-02,49.274810791015625
+309397,MRK,2007-08-03,47.98664093017578
+309398,MRK,2007-08-06,48.99809265136719
+309399,MRK,2007-08-07,49.26526641845703
+309400,MRK,2007-08-08,49.96183013916016
+309401,MRK,2007-08-09,49.08396911621094
+309402,MRK,2007-08-10,48.549617767333984
+309403,MRK,2007-08-13,48.2442741394043
+309404,MRK,2007-08-14,47.64313125610352
+309405,MRK,2007-08-15,47.5
+309406,MRK,2007-08-16,47.19465637207031
+309407,MRK,2007-08-17,47.34732818603516
+309408,MRK,2007-08-20,47.69084167480469
+309409,MRK,2007-08-21,47.49045944213867
+309410,MRK,2007-08-22,48.05343627929688
+309411,MRK,2007-08-23,48.1870231628418
+309412,MRK,2007-08-24,48.49236679077149
+309413,MRK,2007-08-27,47.82442855834961
+309414,MRK,2007-08-28,46.95610809326172
+309415,MRK,2007-08-29,47.63358688354492
+309416,MRK,2007-08-30,47.38549423217773
+309417,MRK,2007-08-31,47.87213516235352
+309418,MRK,2007-09-04,47.74809265136719
+309419,MRK,2007-09-05,47.13740539550781
+309420,MRK,2007-09-06,48.15839767456055
+309421,MRK,2007-09-07,47.299617767333984
+309422,MRK,2007-09-10,47.52862548828125
+309423,MRK,2007-09-11,47.66221237182617
+309424,MRK,2007-09-12,47.39503860473633
+309425,MRK,2007-09-13,47.57633590698242
+309426,MRK,2007-09-14,47.270992279052734
+309427,MRK,2007-09-17,47.14694595336914
+309428,MRK,2007-09-18,48.25381851196289
+309429,MRK,2007-09-19,49.1984748840332
+309430,MRK,2007-09-20,49.02671813964844
+309431,MRK,2007-09-21,49.446563720703125
+309432,MRK,2007-09-24,49.3129768371582
+309433,MRK,2007-09-25,49.88549423217773
+309434,MRK,2007-09-26,50.19084167480469
+309435,MRK,2007-09-27,49.904579162597656
+309436,MRK,2007-09-28,49.32251739501953
+309437,MRK,2007-10-01,50.02862548828125
+309438,MRK,2007-10-02,49.2557258605957
+309439,MRK,2007-10-03,49.761451721191406
+309440,MRK,2007-10-04,50.43893051147461
+309441,MRK,2007-10-05,51.05915832519531
+309442,MRK,2007-10-08,50.71564865112305
+309443,MRK,2007-10-09,51.17366409301758
+309444,MRK,2007-10-10,50.79198455810547
+309445,MRK,2007-10-11,50.610687255859375
+309446,MRK,2007-10-12,51.05915832519531
+309447,MRK,2007-10-15,50.84923553466797
+309448,MRK,2007-10-16,50.60114669799805
+309449,MRK,2007-10-17,50.97328186035156
+309450,MRK,2007-10-18,50.94465637207031
+309451,MRK,2007-10-19,50.67748260498047
+309452,MRK,2007-10-22,52.13740539550781
+309453,MRK,2007-10-23,53.77862548828125
+309454,MRK,2007-10-24,53.625953674316406
+309455,MRK,2007-10-25,54.446563720703125
+309456,MRK,2007-10-26,54.9427490234375
+309457,MRK,2007-10-29,55.1240463256836
+309458,MRK,2007-10-30,55.209922790527344
+309459,MRK,2007-10-31,55.59160232543945
+309460,MRK,2007-11-01,54.73282241821289
+309461,MRK,2007-11-02,53.47328186035156
+309462,MRK,2007-11-05,53.36832046508789
+309463,MRK,2007-11-06,53.42557144165039
+309464,MRK,2007-11-07,51.71755599975586
+309465,MRK,2007-11-08,52.261451721191406
+309466,MRK,2007-11-09,53.33969497680664
+309467,MRK,2007-11-12,53.42557144165039
+309468,MRK,2007-11-13,54.85686874389648
+309469,MRK,2007-11-14,54.67557144165039
+309470,MRK,2007-11-15,55.26717758178711
+309471,MRK,2007-11-16,55.70610809326172
+309472,MRK,2007-11-19,55.582061767578125
+309473,MRK,2007-11-20,55.26717758178711
+309474,MRK,2007-11-21,53.931297302246094
+309475,MRK,2007-11-23,55.01908493041992
+309476,MRK,2007-11-26,54.95228958129883
+309477,MRK,2007-11-27,56.24045944213867
+309478,MRK,2007-11-28,57.21374130249024
+309479,MRK,2007-11-29,57.17557144165039
+309480,MRK,2007-11-30,56.64122009277344
+309481,MRK,2007-12-03,56.078243255615234
+309482,MRK,2007-12-04,55.71564865112305
+309483,MRK,2007-12-05,56.67938995361328
+309484,MRK,2007-12-06,56.774810791015625
+309485,MRK,2007-12-07,57.89122009277344
+309486,MRK,2007-12-10,57.98664093017578
+309487,MRK,2007-12-11,57.63358688354492
+309488,MRK,2007-12-12,56.98473358154297
+309489,MRK,2007-12-13,57.0515251159668
+309490,MRK,2007-12-14,56.84160232543945
+309491,MRK,2007-12-17,56.76526641845703
+309492,MRK,2007-12-18,57.00381851196289
+309493,MRK,2007-12-19,56.62213516235352
+309494,MRK,2007-12-20,55.85877990722656
+309495,MRK,2007-12-21,56.44084167480469
+309496,MRK,2007-12-24,57.00381851196289
+309497,MRK,2007-12-26,56.6984748840332
+309498,MRK,2007-12-27,55.88740539550781
+309499,MRK,2007-12-28,56.020992279052734
+309500,MRK,2007-12-31,55.4484748840332
+309501,MRK,2008-01-02,54.74236679077149
+309502,MRK,2008-01-03,54.69465637207031
+309503,MRK,2008-01-04,54.24618148803711
+309504,MRK,2008-01-07,55.26717758178711
+309505,MRK,2008-01-08,56.92748260498047
+309506,MRK,2008-01-09,57.72900772094727
+309507,MRK,2008-01-10,57.700382232666016
+309508,MRK,2008-01-11,57.77671813964844
+309509,MRK,2008-01-14,57.04198455810547
+309510,MRK,2008-01-15,55.51526641845703
+309511,MRK,2008-01-16,55.67748260498047
+309512,MRK,2008-01-17,52.35686874389648
+309513,MRK,2008-01-18,50.87786483764648
+309514,MRK,2008-01-22,48.99809265136719
+309515,MRK,2008-01-23,48.0057258605957
+309516,MRK,2008-01-24,47.290077209472656
+309517,MRK,2008-01-25,45.60114669799805
+309518,MRK,2008-01-28,46.9942741394043
+309519,MRK,2008-01-29,45.81106948852539
+309520,MRK,2008-01-30,44.036258697509766
+309521,MRK,2008-01-31,43.988548278808594
+309522,MRK,2008-02-01,43.8740463256836
+309523,MRK,2008-02-04,45.29580307006836
+309524,MRK,2008-02-05,43.84542083740234
+309525,MRK,2008-02-06,43.61641311645508
+309526,MRK,2008-02-07,43.60686874389648
+309527,MRK,2008-02-08,42.49045944213867
+309528,MRK,2008-02-11,43.23473358154297
+309529,MRK,2008-02-12,44.39885330200195
+309530,MRK,2008-02-13,45.39122009277344
+309531,MRK,2008-02-14,44.75190734863281
+309532,MRK,2008-02-15,45.35305404663086
+309533,MRK,2008-02-19,44.91412353515625
+309534,MRK,2008-02-20,44.86641311645508
+309535,MRK,2008-02-21,44.01717758178711
+309536,MRK,2008-02-22,43.959922790527344
+309537,MRK,2008-02-25,44.64694595336914
+309538,MRK,2008-02-26,44.26526641845703
+309539,MRK,2008-02-27,43.35877990722656
+309540,MRK,2008-02-28,43.1297721862793
+309541,MRK,2008-02-29,42.270992279052734
+309542,MRK,2008-03-03,42.04198455810547
+309543,MRK,2008-03-04,41.7557258605957
+309544,MRK,2008-03-05,41.26908493041992
+309545,MRK,2008-03-06,40.4484748840332
+309546,MRK,2008-03-07,39.83778762817383
+309547,MRK,2008-03-10,39.3702278137207
+309548,MRK,2008-03-11,40.38167953491211
+309549,MRK,2008-03-12,40.5057258605957
+309550,MRK,2008-03-13,40.00954055786133
+309551,MRK,2008-03-14,39.093509674072266
+309552,MRK,2008-03-17,39.933204650878906
+309553,MRK,2008-03-18,41.21183013916016
+309554,MRK,2008-03-19,41.020992279052734
+309555,MRK,2008-03-20,41.3740463256836
+309556,MRK,2008-03-24,42.22328186035156
+309557,MRK,2008-03-25,42.6240463256836
+309558,MRK,2008-03-26,42.65267181396485
+309559,MRK,2008-03-27,42.72900772094727
+309560,MRK,2008-03-28,42.47137451171875
+309561,MRK,2008-03-31,36.21183013916016
+309562,MRK,2008-04-01,36.564884185791016
+309563,MRK,2008-04-02,35.40076446533203
+309564,MRK,2008-04-03,36.60305404663086
+309565,MRK,2008-04-04,38.16793823242188
+309566,MRK,2008-04-07,38.91221237182617
+309567,MRK,2008-04-08,39.02671813964844
+309568,MRK,2008-04-09,39.064884185791016
+309569,MRK,2008-04-10,39.799617767333984
+309570,MRK,2008-04-11,39.2557258605957
+309571,MRK,2008-04-14,39.50381851196289
+309572,MRK,2008-04-15,39.332061767578125
+309573,MRK,2008-04-16,38.46374130249024
+309574,MRK,2008-04-17,37.42366409301758
+309575,MRK,2008-04-18,37.93893051147461
+309576,MRK,2008-04-21,37.814884185791016
+309577,MRK,2008-04-22,36.74618148803711
+309578,MRK,2008-04-23,36.85114669799805
+309579,MRK,2008-04-24,38.13931274414063
+309580,MRK,2008-04-25,38.85496139526367
+309581,MRK,2008-04-28,39.54198455810547
+309582,MRK,2008-04-29,35.43893051147461
+309583,MRK,2008-04-30,36.29771041870117
+309584,MRK,2008-05-01,37.16603088378906
+309585,MRK,2008-05-02,37.56679534912109
+309586,MRK,2008-05-05,37.19465637207031
+309587,MRK,2008-05-06,37.06106948852539
+309588,MRK,2008-05-07,37.22328186035156
+309589,MRK,2008-05-08,37.299617767333984
+309590,MRK,2008-05-09,37.20419692993164
+309591,MRK,2008-05-12,37.80534362792969
+309592,MRK,2008-05-13,37.375953674316406
+309593,MRK,2008-05-14,38.0057258605957
+309594,MRK,2008-05-15,38.16793823242188
+309595,MRK,2008-05-16,38.16793823242188
+309596,MRK,2008-05-19,38.1870231628418
+309597,MRK,2008-05-20,37.91984558105469
+309598,MRK,2008-05-21,37.33778762817383
+309599,MRK,2008-05-22,37.24236679077149
+309600,MRK,2008-05-23,36.96564865112305
+309601,MRK,2008-05-27,36.85114669799805
+309602,MRK,2008-05-28,36.88931274414063
+309603,MRK,2008-05-29,37.13740539550781
+309604,MRK,2008-05-30,37.17557144165039
+309605,MRK,2008-06-02,36.421756744384766
+309606,MRK,2008-06-03,36.593509674072266
+309607,MRK,2008-06-04,36.421756744384766
+309608,MRK,2008-06-05,37.10877990722656
+309609,MRK,2008-06-06,35.77289962768555
+309610,MRK,2008-06-09,35.29580307006836
+309611,MRK,2008-06-10,34.72328186035156
+309612,MRK,2008-06-11,34.093509674072266
+309613,MRK,2008-06-12,33.77862548828125
+309614,MRK,2008-06-13,33.902671813964844
+309615,MRK,2008-06-16,33.406490325927734
+309616,MRK,2008-06-17,33.09160232543945
+309617,MRK,2008-06-18,33.26335906982422
+309618,MRK,2008-06-19,33.96946716308594
+309619,MRK,2008-06-20,33.520992279052734
+309620,MRK,2008-06-23,34.18893051147461
+309621,MRK,2008-06-24,35.33396911621094
+309622,MRK,2008-06-25,35.286258697509766
+309623,MRK,2008-06-26,34.54198455810547
+309624,MRK,2008-06-27,35.286258697509766
+309625,MRK,2008-06-30,35.963741302490234
+309626,MRK,2008-07-01,36.60305404663086
+309627,MRK,2008-07-02,36.29771041870117
+309628,MRK,2008-07-03,36.68893051147461
+309629,MRK,2008-07-07,34.92366409301758
+309630,MRK,2008-07-08,35.27671813964844
+309631,MRK,2008-07-09,35.36259460449219
+309632,MRK,2008-07-10,35.30534362792969
+309633,MRK,2008-07-11,35.066795349121094
+309634,MRK,2008-07-14,35.181297302246094
+309635,MRK,2008-07-15,34.904579162597656
+309636,MRK,2008-07-16,34.95228958129883
+309637,MRK,2008-07-17,35.26717758178711
+309638,MRK,2008-07-18,35.95419692993164
+309639,MRK,2008-07-21,33.71183013916016
+309640,MRK,2008-07-22,29.895038604736328
+309641,MRK,2008-07-23,30.314884185791016
+309642,MRK,2008-07-24,30.744274139404297
+309643,MRK,2008-07-25,31.18320655822754
+309644,MRK,2008-07-28,30.591602325439453
+309645,MRK,2008-07-29,30.925573348999023
+309646,MRK,2008-07-30,31.459924697875977
+309647,MRK,2008-07-31,31.393129348754883
+309648,MRK,2008-08-01,31.73664093017578
+309649,MRK,2008-08-04,31.870229721069336
+309650,MRK,2008-08-05,33.110687255859375
+309651,MRK,2008-08-06,33.683204650878906
+309652,MRK,2008-08-07,33.28244400024414
+309653,MRK,2008-08-08,34.303436279296875
+309654,MRK,2008-08-11,34.26526641845703
+309655,MRK,2008-08-12,34.51335906982422
+309656,MRK,2008-08-13,34.10305404663086
+309657,MRK,2008-08-14,34.29389190673828
+309658,MRK,2008-08-15,34.50381851196289
+309659,MRK,2008-08-18,34.07442855834961
+309660,MRK,2008-08-19,33.635494232177734
+309661,MRK,2008-08-20,33.33969497680664
+309662,MRK,2008-08-21,33.225189208984375
+309663,MRK,2008-08-22,33.654579162597656
+309664,MRK,2008-08-25,33.39694595336914
+309665,MRK,2008-08-26,33.79771041870117
+309666,MRK,2008-08-27,34.093509674072266
+309667,MRK,2008-08-28,34.73282241821289
+309668,MRK,2008-08-29,34.036258697509766
+309669,MRK,2008-09-02,33.23473358154297
+309670,MRK,2008-09-03,33.082061767578125
+309671,MRK,2008-09-04,32.60496139526367
+309672,MRK,2008-09-05,32.729007720947266
+309673,MRK,2008-09-08,33.85496139526367
+309674,MRK,2008-09-09,32.76717758178711
+309675,MRK,2008-09-10,31.98473358154297
+309676,MRK,2008-09-11,32.433204650878906
+309677,MRK,2008-09-12,32.270992279052734
+309678,MRK,2008-09-15,31.22137451171875
+309679,MRK,2008-09-16,30.80152702331543
+309680,MRK,2008-09-17,29.704198837280277
+309681,MRK,2008-09-18,30.46755790710449
+309682,MRK,2008-09-19,30.38167953491211
+309683,MRK,2008-09-22,30.00954246520996
+309684,MRK,2008-09-23,29.341602325439453
+309685,MRK,2008-09-24,30.02862548828125
+309686,MRK,2008-09-25,30.88740539550781
+309687,MRK,2008-09-26,30.648855209350582
+309688,MRK,2008-09-29,28.950382232666016
+309689,MRK,2008-09-30,30.114503860473636
+309690,MRK,2008-10-01,30.620229721069336
+309691,MRK,2008-10-02,29.675573348999023
+309692,MRK,2008-10-03,30.324426651000977
+309693,MRK,2008-10-06,28.664121627807617
+309694,MRK,2008-10-07,27.595420837402344
+309695,MRK,2008-10-08,27.2137393951416
+309696,MRK,2008-10-09,25.00954246520996
+309697,MRK,2008-10-10,25.02862548828125
+309698,MRK,2008-10-13,28.072519302368164
+309699,MRK,2008-10-14,27.795801162719727
+309700,MRK,2008-10-15,25.3435115814209
+309701,MRK,2008-10-16,26.898855209350582
+309702,MRK,2008-10-17,27.194656372070312
+309703,MRK,2008-10-20,29.58015251159668
+309704,MRK,2008-10-21,28.59732818603516
+309705,MRK,2008-10-22,26.72709846496582
+309706,MRK,2008-10-23,27.52862548828125
+309707,MRK,2008-10-24,26.09732818603516
+309708,MRK,2008-10-27,25.591602325439453
+309709,MRK,2008-10-28,28.33015251159668
+309710,MRK,2008-10-29,27.366411209106445
+309711,MRK,2008-10-30,28.807252883911133
+309712,MRK,2008-10-31,29.532442092895508
+309713,MRK,2008-11-03,28.59732818603516
+309714,MRK,2008-11-04,29.704198837280277
+309715,MRK,2008-11-05,27.404579162597656
+309716,MRK,2008-11-06,26.583969116210938
+309717,MRK,2008-11-07,27.595420837402344
+309718,MRK,2008-11-10,26.63167953491211
+309719,MRK,2008-11-11,26.28816795349121
+309720,MRK,2008-11-12,25.496183395385746
+309721,MRK,2008-11-13,27.22328186035156
+309722,MRK,2008-11-14,26.078243255615234
+309723,MRK,2008-11-17,24.799617767333984
+309724,MRK,2008-11-18,24.93320655822754
+309725,MRK,2008-11-19,24.1507625579834
+309726,MRK,2008-11-20,22.48091506958008
+309727,MRK,2008-11-21,23.282442092895508
+309728,MRK,2008-11-24,24.274808883666992
+309729,MRK,2008-11-25,24.62786293029785
+309730,MRK,2008-11-26,25.104961395263672
+309731,MRK,2008-11-28,25.496183395385746
+309732,MRK,2008-12-01,23.71183204650879
+309733,MRK,2008-12-02,25.45801544189453
+309734,MRK,2008-12-03,25.248092651367188
+309735,MRK,2008-12-04,23.854961395263672
+309736,MRK,2008-12-05,25.27671813964844
+309737,MRK,2008-12-08,25.76335906982422
+309738,MRK,2008-12-09,25.104961395263672
+309739,MRK,2008-12-10,25.744274139404297
+309740,MRK,2008-12-11,25.229007720947266
+309741,MRK,2008-12-12,25.80152702331543
+309742,MRK,2008-12-15,25.38167953491211
+309743,MRK,2008-12-16,26.63167953491211
+309744,MRK,2008-12-17,25.87786293029785
+309745,MRK,2008-12-18,26.469465255737305
+309746,MRK,2008-12-19,27.25190734863281
+309747,MRK,2008-12-22,27.75763320922852
+309748,MRK,2008-12-23,28.062976837158203
+309749,MRK,2008-12-24,27.92938995361328
+309750,MRK,2008-12-26,27.67175674438477
+309751,MRK,2008-12-29,27.003816604614254
+309752,MRK,2008-12-30,28.244274139404297
+309753,MRK,2008-12-31,29.00763320922852
+309754,MRK,2009-01-02,29.58015251159668
+309755,MRK,2009-01-05,29.13167953491211
+309756,MRK,2009-01-06,28.59732818603516
+309757,MRK,2009-01-07,28.139312744140625
+309758,MRK,2009-01-08,28.01526641845703
+309759,MRK,2009-01-09,27.414121627807617
+309760,MRK,2009-01-12,27.194656372070312
+309761,MRK,2009-01-13,27.13740539550781
+309762,MRK,2009-01-14,26.545801162719727
+309763,MRK,2009-01-15,26.832061767578125
+309764,MRK,2009-01-16,26.898855209350582
+309765,MRK,2009-01-20,26.612594604492188
+309766,MRK,2009-01-21,26.307252883911133
+309767,MRK,2009-01-22,26.192747116088867
+309768,MRK,2009-01-23,26.908397674560547
+309769,MRK,2009-01-26,26.51717567443848
+309770,MRK,2009-01-27,27.07061004638672
+309771,MRK,2009-01-28,27.46183204650879
+309772,MRK,2009-01-29,27.614503860473636
+309773,MRK,2009-01-30,27.242366790771484
+309774,MRK,2009-02-02,27.12786293029785
+309775,MRK,2009-02-03,28.854961395263672
+309776,MRK,2009-02-04,28.53053474426269
+309777,MRK,2009-02-05,28.72137451171875
+309778,MRK,2009-02-06,29.36068725585937
+309779,MRK,2009-02-09,29.246183395385746
+309780,MRK,2009-02-10,27.681297302246094
+309781,MRK,2009-02-11,28.35877990722656
+309782,MRK,2009-02-12,27.996183395385746
+309783,MRK,2009-02-13,27.43320655822754
+309784,MRK,2009-02-17,27.299617767333984
+309785,MRK,2009-02-18,27.328243255615234
+309786,MRK,2009-02-19,27.22328186035156
+309787,MRK,2009-02-20,26.812976837158203
+309788,MRK,2009-02-23,26.603052139282227
+309789,MRK,2009-02-24,27.22328186035156
+309790,MRK,2009-02-25,26.63167953491211
+309791,MRK,2009-02-26,24.84732818603516
+309792,MRK,2009-02-27,23.091602325439453
+309793,MRK,2009-03-02,22.366411209106445
+309794,MRK,2009-03-03,21.994274139404297
+309795,MRK,2009-03-04,22.10877990722656
+309796,MRK,2009-03-05,21.125953674316406
+309797,MRK,2009-03-06,21.69847297668457
+309798,MRK,2009-03-09,20.02862548828125
+309799,MRK,2009-03-10,21.18320655822754
+309800,MRK,2009-03-11,20.935115814208984
+309801,MRK,2009-03-12,22.92938995361328
+309802,MRK,2009-03-13,25.83015251159668
+309803,MRK,2009-03-16,25.00954246520996
+309804,MRK,2009-03-17,25.39122009277344
+309805,MRK,2009-03-18,25.725191116333008
+309806,MRK,2009-03-19,24.84732818603516
+309807,MRK,2009-03-20,25.496183395385746
+309808,MRK,2009-03-23,26.69847297668457
+309809,MRK,2009-03-24,26.479007720947266
+309810,MRK,2009-03-25,26.24045753479004
+309811,MRK,2009-03-26,26.31679344177246
+309812,MRK,2009-03-27,25.916030883789062
+309813,MRK,2009-03-30,25.333969116210938
+309814,MRK,2009-03-31,25.524808883666992
+309815,MRK,2009-04-01,25.753816604614254
+309816,MRK,2009-04-02,25.76335906982422
+309817,MRK,2009-04-03,25.248092651367188
+309818,MRK,2009-04-06,25.44847297668457
+309819,MRK,2009-04-07,25.06679344177246
+309820,MRK,2009-04-08,25.534351348876957
+309821,MRK,2009-04-09,25.095420837402344
+309822,MRK,2009-04-13,24.85687065124512
+309823,MRK,2009-04-14,24.503816604614254
+309824,MRK,2009-04-15,25.04771041870117
+309825,MRK,2009-04-16,24.666030883789062
+309826,MRK,2009-04-17,24.55152702331543
+309827,MRK,2009-04-20,24.064884185791016
+309828,MRK,2009-04-21,22.46183204650879
+309829,MRK,2009-04-22,21.917938232421875
+309830,MRK,2009-04-23,22.166030883789062
+309831,MRK,2009-04-24,22.375953674316406
+309832,MRK,2009-04-27,22.366411209106445
+309833,MRK,2009-04-28,22.10877990722656
+309834,MRK,2009-04-29,22.805343627929688
+309835,MRK,2009-04-30,23.129770278930664
+309836,MRK,2009-05-01,23.1870231628418
+309837,MRK,2009-05-04,23.492366790771484
+309838,MRK,2009-05-05,23.4637393951416
+309839,MRK,2009-05-06,23.482824325561523
+309840,MRK,2009-05-07,24.055343627929688
+309841,MRK,2009-05-08,23.68320655822754
+309842,MRK,2009-05-11,23.282442092895508
+309843,MRK,2009-05-12,23.835878372192383
+309844,MRK,2009-05-13,24.494274139404297
+309845,MRK,2009-05-14,24.85687065124512
+309846,MRK,2009-05-15,24.30343437194824
+309847,MRK,2009-05-18,24.56106948852539
+309848,MRK,2009-05-19,24.58969497680664
+309849,MRK,2009-05-20,24.895038604736328
+309850,MRK,2009-05-21,24.923664093017575
+309851,MRK,2009-05-22,24.97137451171875
+309852,MRK,2009-05-26,25.3435115814209
+309853,MRK,2009-05-27,25.41030502319336
+309854,MRK,2009-05-28,25.543893814086918
+309855,MRK,2009-05-29,26.31679344177246
+309856,MRK,2009-06-01,26.26908493041992
+309857,MRK,2009-06-02,26.431297302246094
+309858,MRK,2009-06-03,26.326335906982425
+309859,MRK,2009-06-04,25.362594604492188
+309860,MRK,2009-06-05,24.875953674316406
+309861,MRK,2009-06-08,24.742366790771484
+309862,MRK,2009-06-09,24.54198455810547
+309863,MRK,2009-06-10,24.417938232421875
+309864,MRK,2009-06-11,24.99045753479004
+309865,MRK,2009-06-12,24.885496139526367
+309866,MRK,2009-06-15,23.81679344177246
+309867,MRK,2009-06-16,23.31106948852539
+309868,MRK,2009-06-17,23.635496139526367
+309869,MRK,2009-06-18,24.475191116333008
+309870,MRK,2009-06-19,24.72328186035156
+309871,MRK,2009-06-22,24.02671813964844
+309872,MRK,2009-06-23,23.959924697875977
+309873,MRK,2009-06-24,24.284351348876957
+309874,MRK,2009-06-25,25.353052139282227
+309875,MRK,2009-06-26,25.76335906982422
+309876,MRK,2009-06-29,26.574426651000977
+309877,MRK,2009-06-30,26.67938995361328
+309878,MRK,2009-07-01,26.76526641845703
+309879,MRK,2009-07-02,25.77290153503418
+309880,MRK,2009-07-06,26.612594604492188
+309881,MRK,2009-07-07,26.354961395263672
+309882,MRK,2009-07-08,26.755725860595703
+309883,MRK,2009-07-09,25.77290153503418
+309884,MRK,2009-07-10,25.238550186157227
+309885,MRK,2009-07-13,25.591602325439453
+309886,MRK,2009-07-14,25.916030883789062
+309887,MRK,2009-07-15,26.44083976745605
+309888,MRK,2009-07-16,26.5935115814209
+309889,MRK,2009-07-17,26.412214279174805
+309890,MRK,2009-07-20,26.66030502319336
+309891,MRK,2009-07-21,28.29198455810547
+309892,MRK,2009-07-22,28.10114479064941
+309893,MRK,2009-07-23,28.864503860473636
+309894,MRK,2009-07-24,29.57061004638672
+309895,MRK,2009-07-27,29.36068725585937
+309896,MRK,2009-07-28,28.645038604736328
+309897,MRK,2009-07-29,28.50190734863281
+309898,MRK,2009-07-30,28.568702697753903
+309899,MRK,2009-07-31,28.635496139526367
+309900,MRK,2009-08-03,28.645038604736328
+309901,MRK,2009-08-04,28.47328186035156
+309902,MRK,2009-08-05,28.253816604614254
+309903,MRK,2009-08-06,28.01526641845703
+309904,MRK,2009-08-07,28.72137451171875
+309905,MRK,2009-08-10,29.19847297668457
+309906,MRK,2009-08-11,28.94083976745605
+309907,MRK,2009-08-12,29.332061767578125
+309908,MRK,2009-08-13,29.56106948852539
+309909,MRK,2009-08-14,29.56106948852539
+309910,MRK,2009-08-17,29.465648651123047
+309911,MRK,2009-08-18,29.30343437194824
+309912,MRK,2009-08-19,30.03816795349121
+309913,MRK,2009-08-20,29.904579162597656
+309914,MRK,2009-08-21,31.068702697753903
+309915,MRK,2009-08-24,31.011449813842773
+309916,MRK,2009-08-25,31.44083976745605
+309917,MRK,2009-08-26,31.18320655822754
+309918,MRK,2009-08-27,31.364503860473636
+309919,MRK,2009-08-28,30.83969497680664
+309920,MRK,2009-08-31,30.944656372070312
+309921,MRK,2009-09-01,30.333969116210938
+309922,MRK,2009-09-02,29.398855209350582
+309923,MRK,2009-09-03,28.854961395263672
+309924,MRK,2009-09-04,29.293893814086918
+309925,MRK,2009-09-08,29.55152702331543
+309926,MRK,2009-09-09,30.104961395263672
+309927,MRK,2009-09-10,30.496183395385746
+309928,MRK,2009-09-11,31.049617767333984
+309929,MRK,2009-09-14,31.383588790893555
+309930,MRK,2009-09-15,31.202289581298828
+309931,MRK,2009-09-16,30.69656562805176
+309932,MRK,2009-09-17,30.543893814086918
+309933,MRK,2009-09-18,30.41984748840332
+309934,MRK,2009-09-21,30.362594604492188
+309935,MRK,2009-09-22,29.895038604736328
+309936,MRK,2009-09-23,29.895038604736328
+309937,MRK,2009-09-24,29.58969497680664
+309938,MRK,2009-09-25,29.818702697753903
+309939,MRK,2009-09-28,30.562976837158203
+309940,MRK,2009-09-29,30.39122009277344
+309941,MRK,2009-09-30,30.181297302246094
+309942,MRK,2009-10-01,29.75190734863281
+309943,MRK,2009-10-02,30.200382232666016
+309944,MRK,2009-10-05,30.314884185791016
+309945,MRK,2009-10-06,31.02099227905273
+309946,MRK,2009-10-07,30.715648651123047
+309947,MRK,2009-10-08,30.944656372070312
+309948,MRK,2009-10-09,31.068702697753903
+309949,MRK,2009-10-12,31.354961395263672
+309950,MRK,2009-10-13,30.935115814208984
+309951,MRK,2009-10-14,31.393129348754883
+309952,MRK,2009-10-15,31.774808883666992
+309953,MRK,2009-10-16,31.68893051147461
+309954,MRK,2009-10-19,32.185115814208984
+309955,MRK,2009-10-20,32.17557144165039
+309956,MRK,2009-10-21,31.18320655822754
+309957,MRK,2009-10-22,31.364503860473636
+309958,MRK,2009-10-23,30.944656372070312
+309959,MRK,2009-10-26,30.55343437194824
+309960,MRK,2009-10-27,30.944656372070312
+309961,MRK,2009-10-28,30.582061767578125
+309962,MRK,2009-10-29,29.875953674316406
+309963,MRK,2009-10-30,29.51335906982422
+309964,MRK,2009-11-02,29.828243255615234
+309965,MRK,2009-11-03,29.26526641845703
+309966,MRK,2009-11-04,31.145038604736328
+309967,MRK,2009-11-05,31.21183204650879
+309968,MRK,2009-11-06,31.09732818603516
+309969,MRK,2009-11-09,31.898855209350582
+309970,MRK,2009-11-10,32.07061004638672
+309971,MRK,2009-11-11,31.69847297668457
+309972,MRK,2009-11-12,31.469465255737305
+309973,MRK,2009-11-13,31.583969116210938
+309974,MRK,2009-11-16,32.261451721191406
+309975,MRK,2009-11-17,32.71946716308594
+309976,MRK,2009-11-18,33.53053283691406
+309977,MRK,2009-11-19,33.71183013916016
+309978,MRK,2009-11-20,34.790077209472656
+309979,MRK,2009-11-23,34.75190734863281
+309980,MRK,2009-11-24,34.56106948852539
+309981,MRK,2009-11-25,34.89503860473633
+309982,MRK,2009-11-27,34.627864837646484
+309983,MRK,2009-11-30,34.5515251159668
+309984,MRK,2009-12-01,35.19084167480469
+309985,MRK,2009-12-02,35.114505767822266
+309986,MRK,2009-12-03,35.08587646484375
+309987,MRK,2009-12-04,35.01908493041992
+309988,MRK,2009-12-07,35.01908493041992
+309989,MRK,2009-12-08,34.685115814208984
+309990,MRK,2009-12-09,35.4484748840332
+309991,MRK,2009-12-10,35.82061004638672
+309992,MRK,2009-12-11,35.37213516235352
+309993,MRK,2009-12-14,36.040077209472656
+309994,MRK,2009-12-15,36.25954055786133
+309995,MRK,2009-12-16,36.020992279052734
+309996,MRK,2009-12-17,35.57251739501953
+309997,MRK,2009-12-18,35.6870231628418
+309998,MRK,2009-12-21,35.963741302490234
+309999,MRK,2009-12-22,36.020992279052734
+310000,MRK,2009-12-23,35.54389190673828
+310001,MRK,2009-12-24,35.29580307006836
+310002,MRK,2009-12-28,35.582061767578125
+310003,MRK,2009-12-29,35.40076446533203
+310004,MRK,2009-12-30,35.36259460449219
+310005,MRK,2009-12-31,34.86641311645508
+310006,MRK,2010-01-04,35.314884185791016
+310007,MRK,2010-01-05,35.45801544189453
+310008,MRK,2010-01-06,35.935115814208984
+310009,MRK,2010-01-07,35.992366790771484
+310010,MRK,2010-01-08,35.97328186035156
+310011,MRK,2010-01-11,36.11641311645508
+310012,MRK,2010-01-12,35.83015441894531
+310013,MRK,2010-01-13,37.14694595336914
+310014,MRK,2010-01-14,38.15839767456055
+310015,MRK,2010-01-15,37.66221237182617
+310016,MRK,2010-01-19,38.75954055786133
+310017,MRK,2010-01-20,39.15076446533203
+310018,MRK,2010-01-21,38.2442741394043
+310019,MRK,2010-01-22,37.08969497680664
+310020,MRK,2010-01-25,36.98473358154297
+310021,MRK,2010-01-26,36.8129768371582
+310022,MRK,2010-01-27,36.8702278137207
+310023,MRK,2010-01-28,36.23091506958008
+310024,MRK,2010-01-29,36.431297302246094
+310025,MRK,2010-02-01,36.54580307006836
+310026,MRK,2010-02-02,37.72900772094727
+310027,MRK,2010-02-03,36.946563720703125
+310028,MRK,2010-02-04,35.40076446533203
+310029,MRK,2010-02-05,35.04771041870117
+310030,MRK,2010-02-08,34.91412353515625
+310031,MRK,2010-02-09,34.799617767333984
+310032,MRK,2010-02-10,34.54198455810547
+310033,MRK,2010-02-11,35.19084167480469
+310034,MRK,2010-02-12,35.229007720947266
+310035,MRK,2010-02-16,35.935115814208984
+310036,MRK,2010-02-17,35.6297721862793
+310037,MRK,2010-02-18,35.582061767578125
+310038,MRK,2010-02-19,35.77289962768555
+310039,MRK,2010-02-22,35.41984558105469
+310040,MRK,2010-02-23,34.83778762817383
+310041,MRK,2010-02-24,35.238548278808594
+310042,MRK,2010-02-25,34.89503860473633
+310043,MRK,2010-02-26,35.19084167480469
+310044,MRK,2010-03-01,35.5629768371582
+310045,MRK,2010-03-02,35.67748260498047
+310046,MRK,2010-03-03,35.5057258605957
+310047,MRK,2010-03-04,35.43893051147461
+310048,MRK,2010-03-05,35.77289962768555
+310049,MRK,2010-03-08,35.639312744140625
+310050,MRK,2010-03-09,35.343509674072266
+310051,MRK,2010-03-10,34.99045944213867
+310052,MRK,2010-03-11,35.19084167480469
+310053,MRK,2010-03-12,35.45801544189453
+310054,MRK,2010-03-15,36.020992279052734
+310055,MRK,2010-03-16,36.20228958129883
+310056,MRK,2010-03-17,36.33587646484375
+310057,MRK,2010-03-18,36.68893051147461
+310058,MRK,2010-03-19,36.31679534912109
+310059,MRK,2010-03-22,36.54580307006836
+310060,MRK,2010-03-23,36.73664093017578
+310061,MRK,2010-03-24,36.26908493041992
+310062,MRK,2010-03-25,36.049617767333984
+310063,MRK,2010-03-26,35.71564865112305
+310064,MRK,2010-03-29,36.154579162597656
+310065,MRK,2010-03-30,35.935115814208984
+310066,MRK,2010-03-31,35.639312744140625
+310067,MRK,2010-04-01,35.98282241821289
+310068,MRK,2010-04-05,35.67748260498047
+310069,MRK,2010-04-06,35.54389190673828
+310070,MRK,2010-04-07,35.10496139526367
+310071,MRK,2010-04-08,35.095420837402344
+310072,MRK,2010-04-09,35.27671813964844
+310073,MRK,2010-04-12,35.16221237182617
+310074,MRK,2010-04-13,35.01908493041992
+310075,MRK,2010-04-14,34.5515251159668
+310076,MRK,2010-04-15,34.389312744140625
+310077,MRK,2010-04-16,34.07442855834961
+310078,MRK,2010-04-19,34.2557258605957
+310079,MRK,2010-04-20,34.40839767456055
+310080,MRK,2010-04-21,33.14885330200195
+310081,MRK,2010-04-22,32.22328186035156
+310082,MRK,2010-04-23,33.83587646484375
+310083,MRK,2010-04-26,33.39694595336914
+310084,MRK,2010-04-27,32.90076446533203
+310085,MRK,2010-04-28,32.97710037231445
+310086,MRK,2010-04-29,33.635494232177734
+310087,MRK,2010-04-30,33.435115814208984
+310088,MRK,2010-05-03,33.654579162597656
+310089,MRK,2010-05-04,34.16984558105469
+310090,MRK,2010-05-05,33.959922790527344
+310091,MRK,2010-05-06,32.700382232666016
+310092,MRK,2010-05-07,31.95610618591309
+310093,MRK,2010-05-10,32.681297302246094
+310094,MRK,2010-05-11,31.975191116333008
+310095,MRK,2010-05-12,32.09923553466797
+310096,MRK,2010-05-13,31.784351348876957
+310097,MRK,2010-05-14,31.374046325683597
+310098,MRK,2010-05-17,31.27862548828125
+310099,MRK,2010-05-18,30.86832046508789
+310100,MRK,2010-05-19,31.125953674316406
+310101,MRK,2010-05-20,30.362594604492188
+310102,MRK,2010-05-21,30.572519302368164
+310103,MRK,2010-05-24,30.4007625579834
+310104,MRK,2010-05-25,30.591602325439453
+310105,MRK,2010-05-26,30.935115814208984
+310106,MRK,2010-05-27,32.08015441894531
+310107,MRK,2010-05-28,32.14694595336914
+310108,MRK,2010-06-01,31.994274139404297
+310109,MRK,2010-06-02,32.786258697509766
+310110,MRK,2010-06-03,32.71946716308594
+310111,MRK,2010-06-04,31.6507625579834
+310112,MRK,2010-06-07,31.784351348876957
+310113,MRK,2010-06-08,32.261451721191406
+310114,MRK,2010-06-09,32.16603088378906
+310115,MRK,2010-06-10,33.0629768371582
+310116,MRK,2010-06-11,33.26335906982422
+310117,MRK,2010-06-14,33.41603088378906
+310118,MRK,2010-06-15,34.3702278137207
+310119,MRK,2010-06-16,34.360687255859375
+310120,MRK,2010-06-17,34.21755599975586
+310121,MRK,2010-06-18,34.036258697509766
+310122,MRK,2010-06-21,33.511451721191406
+310123,MRK,2010-06-22,33.520992279052734
+310124,MRK,2010-06-23,33.79771041870117
+310125,MRK,2010-06-24,33.979007720947266
+310126,MRK,2010-06-25,34.28435134887695
+310127,MRK,2010-06-28,34.29389190673828
+310128,MRK,2010-06-29,33.8072509765625
+310129,MRK,2010-06-30,33.36832046508789
+310130,MRK,2010-07-01,32.86259460449219
+310131,MRK,2010-07-02,32.652671813964844
+310132,MRK,2010-07-06,33.0629768371582
+310133,MRK,2010-07-07,33.8072509765625
+310134,MRK,2010-07-08,34.21755599975586
+310135,MRK,2010-07-09,34.63740539550781
+310136,MRK,2010-07-12,34.4370231628418
+310137,MRK,2010-07-13,34.78053283691406
+310138,MRK,2010-07-14,34.54198455810547
+310139,MRK,2010-07-15,34.818702697753906
+310140,MRK,2010-07-16,34.26526641845703
+310141,MRK,2010-07-19,34.16030502319336
+310142,MRK,2010-07-20,34.02671813964844
+310143,MRK,2010-07-21,33.578243255615234
+310144,MRK,2010-07-22,33.568702697753906
+310145,MRK,2010-07-23,33.27289962768555
+310146,MRK,2010-07-26,33.654579162597656
+310147,MRK,2010-07-27,33.568702697753906
+310148,MRK,2010-07-28,33.14885330200195
+310149,MRK,2010-07-29,33.45419692993164
+310150,MRK,2010-07-30,32.88167953491211
+310151,MRK,2010-08-02,33.463741302490234
+310152,MRK,2010-08-03,33.225189208984375
+310153,MRK,2010-08-04,33.578243255615234
+310154,MRK,2010-08-05,33.463741302490234
+310155,MRK,2010-08-06,33.377864837646484
+310156,MRK,2010-08-09,33.74045944213867
+310157,MRK,2010-08-10,34.13167953491211
+310158,MRK,2010-08-11,33.29198455810547
+310159,MRK,2010-08-12,33.435115814208984
+310160,MRK,2010-08-13,33.39694595336914
+310161,MRK,2010-08-16,33.36832046508789
+310162,MRK,2010-08-17,33.91221237182617
+310163,MRK,2010-08-18,33.75
+310164,MRK,2010-08-19,33.1202278137207
+310165,MRK,2010-08-20,32.86259460449219
+310166,MRK,2010-08-23,33.36832046508789
+310167,MRK,2010-08-24,32.86259460449219
+310168,MRK,2010-08-25,32.95801544189453
+310169,MRK,2010-08-26,32.90076446533203
+310170,MRK,2010-08-27,33.39694595336914
+310171,MRK,2010-08-30,33.139312744140625
+310172,MRK,2010-08-31,33.549617767333984
+310173,MRK,2010-09-01,33.988548278808594
+310174,MRK,2010-09-02,33.73091506958008
+310175,MRK,2010-09-03,33.959922790527344
+310176,MRK,2010-09-07,33.83587646484375
+310177,MRK,2010-09-08,34.16984558105469
+310178,MRK,2010-09-09,34.42748260498047
+310179,MRK,2010-09-10,34.97137451171875
+310180,MRK,2010-09-13,34.56106948852539
+310181,MRK,2010-09-14,34.84732818603516
+310182,MRK,2010-09-15,34.83778762817383
+310183,MRK,2010-09-16,34.761451721191406
+310184,MRK,2010-09-17,34.66603088378906
+310185,MRK,2010-09-20,34.86641311645508
+310186,MRK,2010-09-21,35.038169860839844
+310187,MRK,2010-09-22,35.26717758178711
+310188,MRK,2010-09-23,34.98091506958008
+310189,MRK,2010-09-24,35.6297721862793
+310190,MRK,2010-09-27,35.42938995361328
+310191,MRK,2010-09-28,35.54389190673828
+310192,MRK,2010-09-29,35.41984558105469
+310193,MRK,2010-09-30,35.124046325683594
+310194,MRK,2010-10-01,34.92366409301758
+310195,MRK,2010-10-04,34.84732818603516
+310196,MRK,2010-10-05,35.32442855834961
+310197,MRK,2010-10-06,35.314884185791016
+310198,MRK,2010-10-07,35.02862548828125
+310199,MRK,2010-10-08,35.21946716308594
+310200,MRK,2010-10-11,35.171756744384766
+310201,MRK,2010-10-12,34.96183013916016
+310202,MRK,2010-10-13,35.45801544189453
+310203,MRK,2010-10-14,35.4484748840332
+310204,MRK,2010-10-15,35.25763320922852
+310205,MRK,2010-10-18,35.524810791015625
+310206,MRK,2010-10-19,34.84732818603516
+310207,MRK,2010-10-20,35.29580307006836
+310208,MRK,2010-10-21,35.40076446533203
+310209,MRK,2010-10-22,35.40076446533203
+310210,MRK,2010-10-25,35.70610809326172
+310211,MRK,2010-10-26,35.37213516235352
+310212,MRK,2010-10-27,34.790077209472656
+310213,MRK,2010-10-28,35.24809265136719
+310214,MRK,2010-10-29,34.64694595336914
+310215,MRK,2010-11-01,34.58969497680664
+310216,MRK,2010-11-02,34.933204650878906
+310217,MRK,2010-11-03,34.83778762817383
+310218,MRK,2010-11-04,34.97137451171875
+310219,MRK,2010-11-05,34.064884185791016
+310220,MRK,2010-11-08,33.988548278808594
+310221,MRK,2010-11-09,33.44465637207031
+310222,MRK,2010-11-10,33.35877990722656
+310223,MRK,2010-11-11,33.59732818603516
+310224,MRK,2010-11-12,33.1202278137207
+310225,MRK,2010-11-15,32.95801544189453
+310226,MRK,2010-11-16,32.538169860839844
+310227,MRK,2010-11-17,32.89122009277344
+310228,MRK,2010-11-18,33.67366409301758
+310229,MRK,2010-11-19,33.71183013916016
+310230,MRK,2010-11-22,33.959922790527344
+310231,MRK,2010-11-23,33.21564865112305
+310232,MRK,2010-11-24,33.540077209472656
+310233,MRK,2010-11-26,33.196563720703125
+310234,MRK,2010-11-29,33.10114669799805
+310235,MRK,2010-11-30,32.89122009277344
+310236,MRK,2010-12-01,33.45419692993164
+310237,MRK,2010-12-02,33.606868743896484
+310238,MRK,2010-12-03,33.683204650878906
+310239,MRK,2010-12-06,33.635494232177734
+310240,MRK,2010-12-07,33.75
+310241,MRK,2010-12-08,33.77862548828125
+310242,MRK,2010-12-09,34.036258697509766
+310243,MRK,2010-12-10,34.34160232543945
+310244,MRK,2010-12-13,34.446563720703125
+310245,MRK,2010-12-14,34.875953674316406
+310246,MRK,2010-12-15,34.98091506958008
+310247,MRK,2010-12-16,35.152671813964844
+310248,MRK,2010-12-17,34.80915832519531
+310249,MRK,2010-12-20,34.828243255615234
+310250,MRK,2010-12-21,34.52289962768555
+310251,MRK,2010-12-22,34.56106948852539
+310252,MRK,2010-12-23,34.627864837646484
+310253,MRK,2010-12-27,34.57061004638672
+310254,MRK,2010-12-28,34.54198455810547
+310255,MRK,2010-12-29,34.5515251159668
+310256,MRK,2010-12-30,34.360687255859375
+310257,MRK,2010-12-31,34.389312744140625
+310258,MRK,2011-01-03,34.389312744140625
+310259,MRK,2011-01-04,34.685115814208984
+310260,MRK,2011-01-05,34.885494232177734
+310261,MRK,2011-01-06,35.36259460449219
+310262,MRK,2011-01-07,35.639312744140625
+310263,MRK,2011-01-10,35.49618148803711
+310264,MRK,2011-01-11,35.25763320922852
+310265,MRK,2011-01-12,35.4484748840332
+310266,MRK,2011-01-13,33.10114669799805
+310267,MRK,2011-01-14,32.66221237182617
+310268,MRK,2011-01-18,32.318702697753906
+310269,MRK,2011-01-19,32.356868743896484
+310270,MRK,2011-01-20,32.49045944213867
+310271,MRK,2011-01-21,32.34732818603516
+310272,MRK,2011-01-24,32.25190734863281
+310273,MRK,2011-01-25,31.832061767578125
+310274,MRK,2011-01-26,31.67938995361328
+310275,MRK,2011-01-27,31.72709846496582
+310276,MRK,2011-01-28,31.555343627929688
+310277,MRK,2011-01-31,31.6507625579834
+310278,MRK,2011-02-01,32.4427490234375
+310279,MRK,2011-02-02,32.270992279052734
+310280,MRK,2011-02-03,31.393129348754883
+310281,MRK,2011-02-04,31.383588790893555
+310282,MRK,2011-02-07,31.488550186157227
+310283,MRK,2011-02-08,31.746183395385746
+310284,MRK,2011-02-09,31.574426651000977
+310285,MRK,2011-02-10,31.52671813964844
+310286,MRK,2011-02-11,31.555343627929688
+310287,MRK,2011-02-14,31.31679344177246
+310288,MRK,2011-02-15,31.28816795349121
+310289,MRK,2011-02-16,31.450382232666016
+310290,MRK,2011-02-17,31.583969116210938
+310291,MRK,2011-02-18,31.345420837402344
+310292,MRK,2011-02-22,30.85877990722656
+310293,MRK,2011-02-23,30.620229721069336
+310294,MRK,2011-02-24,30.562976837158203
+310295,MRK,2011-02-25,30.715648651123047
+310296,MRK,2011-02-28,31.078243255615234
+310297,MRK,2011-03-01,30.97328186035156
+310298,MRK,2011-03-02,31.087785720825195
+310299,MRK,2011-03-03,31.583969116210938
+310300,MRK,2011-03-04,31.545801162719727
+310301,MRK,2011-03-07,31.326335906982425
+310302,MRK,2011-03-08,31.469465255737305
+310303,MRK,2011-03-09,31.76526641845703
+310304,MRK,2011-03-10,31.393129348754883
+310305,MRK,2011-03-11,31.23091506958008
+310306,MRK,2011-03-14,30.896947860717773
+310307,MRK,2011-03-15,30.4007625579834
+310308,MRK,2011-03-16,29.6564884185791
+310309,MRK,2011-03-17,30.0
+310310,MRK,2011-03-18,30.44847297668457
+310311,MRK,2011-03-21,30.9064884185791
+310312,MRK,2011-03-22,31.040075302124023
+310313,MRK,2011-03-23,31.135496139526367
+310314,MRK,2011-03-24,31.22137451171875
+310315,MRK,2011-03-25,31.078243255615234
+310316,MRK,2011-03-28,30.9637393951416
+310317,MRK,2011-03-29,31.27862548828125
+310318,MRK,2011-03-30,31.774808883666992
+310319,MRK,2011-03-31,31.498092651367188
+310320,MRK,2011-04-01,31.555343627929688
+310321,MRK,2011-04-04,31.746183395385746
+310322,MRK,2011-04-05,31.64122009277344
+310323,MRK,2011-04-06,31.822519302368164
+310324,MRK,2011-04-07,31.80343437194824
+310325,MRK,2011-04-08,32.127864837646484
+310326,MRK,2011-04-11,32.0515251159668
+310327,MRK,2011-04-12,32.02289962768555
+310328,MRK,2011-04-13,31.9370231628418
+310329,MRK,2011-04-14,32.30915832519531
+310330,MRK,2011-04-15,32.92938995361328
+310331,MRK,2011-04-18,32.375953674316406
+310332,MRK,2011-04-19,32.20419692993164
+310333,MRK,2011-04-20,32.48091506958008
+310334,MRK,2011-04-21,32.48091506958008
+310335,MRK,2011-04-25,32.75763320922852
+310336,MRK,2011-04-26,33.45419692993164
+310337,MRK,2011-04-27,33.99809265136719
+310338,MRK,2011-04-28,34.13167953491211
+310339,MRK,2011-04-29,34.303436279296875
+310340,MRK,2011-05-02,34.64694595336914
+310341,MRK,2011-05-03,34.742366790771484
+310342,MRK,2011-05-04,34.885494232177734
+310343,MRK,2011-05-05,34.58969497680664
+310344,MRK,2011-05-06,34.72328186035156
+310345,MRK,2011-05-09,34.80915832519531
+310346,MRK,2011-05-10,35.08587646484375
+310347,MRK,2011-05-11,34.95228958129883
+310348,MRK,2011-05-12,35.49618148803711
+310349,MRK,2011-05-13,35.38167953491211
+310350,MRK,2011-05-16,35.59160232543945
+310351,MRK,2011-05-17,35.5629768371582
+310352,MRK,2011-05-18,35.85877990722656
+310353,MRK,2011-05-19,35.667938232421875
+310354,MRK,2011-05-20,35.36259460449219
+310355,MRK,2011-05-23,35.209922790527344
+310356,MRK,2011-05-24,35.181297302246094
+310357,MRK,2011-05-25,35.00954055786133
+310358,MRK,2011-05-26,34.713741302490234
+310359,MRK,2011-05-27,34.5515251159668
+310360,MRK,2011-05-31,35.066795349121094
+310361,MRK,2011-06-01,34.58969497680664
+310362,MRK,2011-06-02,34.4942741394043
+310363,MRK,2011-06-03,34.17938995361328
+310364,MRK,2011-06-06,33.931297302246094
+310365,MRK,2011-06-07,33.94084167480469
+310366,MRK,2011-06-08,34.15076446533203
+310367,MRK,2011-06-09,34.35114669799805
+310368,MRK,2011-06-10,33.82633590698242
+310369,MRK,2011-06-13,33.71183013916016
+310370,MRK,2011-06-14,34.00763320922852
+310371,MRK,2011-06-15,33.55915832519531
+310372,MRK,2011-06-16,33.568702697753906
+310373,MRK,2011-06-17,33.76908493041992
+310374,MRK,2011-06-20,34.15076446533203
+310375,MRK,2011-06-21,34.14122009277344
+310376,MRK,2011-06-22,33.845420837402344
+310377,MRK,2011-06-23,33.36832046508789
+310378,MRK,2011-06-24,32.96755599975586
+310379,MRK,2011-06-27,32.9484748840332
+310380,MRK,2011-06-28,33.31106948852539
+310381,MRK,2011-06-29,33.492366790771484
+310382,MRK,2011-06-30,33.67366409301758
+310383,MRK,2011-07-01,33.96946716308594
+310384,MRK,2011-07-05,33.864505767822266
+310385,MRK,2011-07-06,33.902671813964844
+310386,MRK,2011-07-07,34.093509674072266
+310387,MRK,2011-07-08,34.46564865112305
+310388,MRK,2011-07-11,34.04580307006836
+310389,MRK,2011-07-12,33.99809265136719
+310390,MRK,2011-07-13,34.3797721862793
+310391,MRK,2011-07-14,34.64694595336914
+310392,MRK,2011-07-15,34.28435134887695
+310393,MRK,2011-07-18,33.864505767822266
+310394,MRK,2011-07-19,34.15076446533203
+310395,MRK,2011-07-20,33.959922790527344
+310396,MRK,2011-07-21,34.52289962768555
+310397,MRK,2011-07-22,34.4370231628418
+310398,MRK,2011-07-25,34.24618148803711
+310399,MRK,2011-07-26,34.15076446533203
+310400,MRK,2011-07-27,33.578243255615234
+310401,MRK,2011-07-28,33.33015441894531
+310402,MRK,2011-07-29,32.566795349121094
+310403,MRK,2011-08-01,31.908397674560547
+310404,MRK,2011-08-02,31.393129348754883
+310405,MRK,2011-08-03,31.202289581298828
+310406,MRK,2011-08-04,30.06679344177246
+310407,MRK,2011-08-05,30.25763320922852
+310408,MRK,2011-08-08,28.568702697753903
+310409,MRK,2011-08-09,29.790075302124023
+310410,MRK,2011-08-10,28.444656372070312
+310411,MRK,2011-08-11,29.77099227905273
+310412,MRK,2011-08-12,29.904579162597656
+310413,MRK,2011-08-15,30.658397674560547
+310414,MRK,2011-08-16,30.629770278930664
+310415,MRK,2011-08-17,30.725191116333008
+310416,MRK,2011-08-18,29.63740539550781
+310417,MRK,2011-08-19,29.828243255615234
+310418,MRK,2011-08-22,29.875953674316406
+310419,MRK,2011-08-23,30.47709846496582
+310420,MRK,2011-08-24,30.753816604614254
+310421,MRK,2011-08-25,30.4007625579834
+310422,MRK,2011-08-26,30.45801544189453
+310423,MRK,2011-08-29,30.97328186035156
+310424,MRK,2011-08-30,31.202289581298828
+310425,MRK,2011-08-31,31.583969116210938
+310426,MRK,2011-09-01,31.393129348754883
+310427,MRK,2011-09-02,30.88740539550781
+310428,MRK,2011-09-06,30.77290153503418
+310429,MRK,2011-09-07,31.450382232666016
+310430,MRK,2011-09-08,31.27862548828125
+310431,MRK,2011-09-09,30.38167953491211
+310432,MRK,2011-09-12,30.534351348876957
+310433,MRK,2011-09-13,30.2862606048584
+310434,MRK,2011-09-14,30.648855209350582
+310435,MRK,2011-09-15,31.00190734863281
+310436,MRK,2011-09-16,31.18320655822754
+310437,MRK,2011-09-19,30.77290153503418
+310438,MRK,2011-09-20,31.011449813842773
+310439,MRK,2011-09-21,30.39122009277344
+310440,MRK,2011-09-22,29.704198837280277
+310441,MRK,2011-09-23,29.62786293029785
+310442,MRK,2011-09-26,30.162214279174805
+310443,MRK,2011-09-27,30.667938232421875
+310444,MRK,2011-09-28,30.47709846496582
+310445,MRK,2011-09-29,31.164121627807617
+310446,MRK,2011-09-30,31.202289581298828
+310447,MRK,2011-10-03,30.124046325683597
+310448,MRK,2011-10-04,29.914121627807617
+310449,MRK,2011-10-05,30.01908493041992
+310450,MRK,2011-10-06,29.98091506958008
+310451,MRK,2011-10-07,30.162214279174805
+310452,MRK,2011-10-10,30.86832046508789
+310453,MRK,2011-10-11,30.46755790710449
+310454,MRK,2011-10-12,31.078243255615234
+310455,MRK,2011-10-13,31.202289581298828
+310456,MRK,2011-10-14,31.469465255737305
+310457,MRK,2011-10-17,30.83015251159668
+310458,MRK,2011-10-18,31.28816795349121
+310459,MRK,2011-10-19,31.049617767333984
+310460,MRK,2011-10-20,31.29771041870117
+310461,MRK,2011-10-21,31.822519302368164
+310462,MRK,2011-10-24,31.994274139404297
+310463,MRK,2011-10-25,31.402671813964844
+310464,MRK,2011-10-26,32.00381851196289
+310465,MRK,2011-10-27,32.738548278808594
+310466,MRK,2011-10-28,33.50190734863281
+310467,MRK,2011-10-31,32.91984558105469
+310468,MRK,2011-11-01,32.5
+310469,MRK,2011-11-02,32.624046325683594
+310470,MRK,2011-11-03,32.9484748840332
+310471,MRK,2011-11-04,32.46183013916016
+310472,MRK,2011-11-07,32.74809265136719
+310473,MRK,2011-11-08,32.89122009277344
+310474,MRK,2011-11-09,32.242366790771484
+310475,MRK,2011-11-10,33.36832046508789
+310476,MRK,2011-11-11,34.32251739501953
+310477,MRK,2011-11-14,34.036258697509766
+310478,MRK,2011-11-15,34.093509674072266
+310479,MRK,2011-11-16,33.48282241821289
+310480,MRK,2011-11-17,33.2442741394043
+310481,MRK,2011-11-18,33.34923553466797
+310482,MRK,2011-11-21,32.57633590698242
+310483,MRK,2011-11-22,32.261451721191406
+310484,MRK,2011-11-23,31.66984748840332
+310485,MRK,2011-11-25,31.64122009277344
+310486,MRK,2011-11-28,32.69084167480469
+310487,MRK,2011-11-29,32.90076446533203
+310488,MRK,2011-11-30,34.11259460449219
+310489,MRK,2011-12-01,34.04580307006836
+310490,MRK,2011-12-02,33.85496139526367
+310491,MRK,2011-12-05,33.64503860473633
+310492,MRK,2011-12-06,33.77862548828125
+310493,MRK,2011-12-07,33.979007720947266
+310494,MRK,2011-12-08,33.578243255615234
+310495,MRK,2011-12-09,34.04580307006836
+310496,MRK,2011-12-12,33.788169860839844
+310497,MRK,2011-12-13,33.38740539550781
+310498,MRK,2011-12-14,33.931297302246094
+310499,MRK,2011-12-15,34.69465637207031
+310500,MRK,2011-12-16,34.58969497680664
+310501,MRK,2011-12-19,34.799617767333984
+310502,MRK,2011-12-20,35.37213516235352
+310503,MRK,2011-12-21,35.6202278137207
+310504,MRK,2011-12-22,35.83969497680664
+310505,MRK,2011-12-23,36.16412353515625
+310506,MRK,2011-12-27,36.020992279052734
+310507,MRK,2011-12-28,35.71564865112305
+310508,MRK,2011-12-29,36.00190734863281
+310509,MRK,2011-12-30,35.97328186035156
+310510,MRK,2012-01-03,36.54580307006836
+310511,MRK,2012-01-04,36.58396911621094
+310512,MRK,2012-01-05,36.96564865112305
+310513,MRK,2012-01-06,36.70801544189453
+310514,MRK,2012-01-09,36.63167953491211
+310515,MRK,2012-01-10,36.7557258605957
+310516,MRK,2012-01-11,36.65076446533203
+310517,MRK,2012-01-12,36.84160232543945
+310518,MRK,2012-01-13,36.564884185791016
+310519,MRK,2012-01-17,37.04198455810547
+310520,MRK,2012-01-18,37.08969497680664
+310521,MRK,2012-01-19,37.46183013916016
+310522,MRK,2012-01-20,37.404579162597656
+310523,MRK,2012-01-23,36.9942741394043
+310524,MRK,2012-01-24,37.00381851196289
+310525,MRK,2012-01-25,36.90839767456055
+310526,MRK,2012-01-26,37.00381851196289
+310527,MRK,2012-01-27,36.7557258605957
+310528,MRK,2012-01-30,37.10877990722656
+310529,MRK,2012-01-31,36.51717758178711
+310530,MRK,2012-02-01,36.860687255859375
+310531,MRK,2012-02-02,36.67938995361328
+310532,MRK,2012-02-03,36.61259460449219
+310533,MRK,2012-02-06,36.64122009277344
+310534,MRK,2012-02-07,36.860687255859375
+310535,MRK,2012-02-08,36.66030502319336
+310536,MRK,2012-02-09,36.40267181396485
+310537,MRK,2012-02-10,36.17366409301758
+310538,MRK,2012-02-13,36.364505767822266
+310539,MRK,2012-02-14,36.459922790527344
+310540,MRK,2012-02-15,36.27862548828125
+310541,MRK,2012-02-16,36.39313125610352
+310542,MRK,2012-02-17,36.79389190673828
+310543,MRK,2012-02-21,36.38358688354492
+310544,MRK,2012-02-22,36.46946716308594
+310545,MRK,2012-02-23,36.74618148803711
+310546,MRK,2012-02-24,36.450382232666016
+310547,MRK,2012-02-27,36.40267181396485
+310548,MRK,2012-02-28,36.62213516235352
+310549,MRK,2012-02-29,36.421756744384766
+310550,MRK,2012-03-01,36.05915832519531
+310551,MRK,2012-03-02,36.1927490234375
+310552,MRK,2012-03-05,36.68893051147461
+310553,MRK,2012-03-06,35.725189208984375
+310554,MRK,2012-03-07,35.60114669799805
+310555,MRK,2012-03-08,35.6870231628418
+310556,MRK,2012-03-09,35.877864837646484
+310557,MRK,2012-03-12,36.35496139526367
+310558,MRK,2012-03-13,36.52671813964844
+310559,MRK,2012-03-14,36.46946716308594
+310560,MRK,2012-03-15,36.31679534912109
+310561,MRK,2012-03-16,36.28816986083984
+310562,MRK,2012-03-19,36.154579162597656
+310563,MRK,2012-03-20,36.03053283691406
+310564,MRK,2012-03-21,35.97328186035156
+310565,MRK,2012-03-22,35.877864837646484
+310566,MRK,2012-03-23,36.26908493041992
+310567,MRK,2012-03-26,36.88931274414063
+310568,MRK,2012-03-27,37.02289962768555
+310569,MRK,2012-03-28,36.55534362792969
+310570,MRK,2012-03-29,36.26908493041992
+310571,MRK,2012-03-30,36.64122009277344
+310572,MRK,2012-04-02,36.74618148803711
+310573,MRK,2012-04-03,36.946563720703125
+310574,MRK,2012-04-04,37.11832046508789
+310575,MRK,2012-04-05,37.09923553466797
+310576,MRK,2012-04-09,36.95610809326172
+310577,MRK,2012-04-10,36.68893051147461
+310578,MRK,2012-04-11,36.71755599975586
+310579,MRK,2012-04-12,36.51717758178711
+310580,MRK,2012-04-13,36.049617767333984
+310581,MRK,2012-04-16,36.21183013916016
+310582,MRK,2012-04-17,36.74618148803711
+310583,MRK,2012-04-18,36.64122009277344
+310584,MRK,2012-04-19,36.60305404663086
+310585,MRK,2012-04-20,36.95610809326172
+310586,MRK,2012-04-23,36.51717758178711
+310587,MRK,2012-04-24,36.51717758178711
+310588,MRK,2012-04-25,36.66984558105469
+310589,MRK,2012-04-26,36.70801544189453
+310590,MRK,2012-04-27,36.6984748840332
+310591,MRK,2012-04-30,37.4427490234375
+310592,MRK,2012-05-01,37.56679534912109
+310593,MRK,2012-05-02,37.49045944213867
+310594,MRK,2012-05-03,37.375953674316406
+310595,MRK,2012-05-04,37.06106948852539
+310596,MRK,2012-05-07,36.774810791015625
+310597,MRK,2012-05-08,36.860687255859375
+310598,MRK,2012-05-09,36.34542083740234
+310599,MRK,2012-05-10,36.63167953491211
+310600,MRK,2012-05-11,36.28816986083984
+310601,MRK,2012-05-14,36.46946716308594
+310602,MRK,2012-05-15,36.011451721191406
+310603,MRK,2012-05-16,36.47900772094727
+310604,MRK,2012-05-17,36.28816986083984
+310605,MRK,2012-05-18,36.08778762817383
+310606,MRK,2012-05-21,35.877864837646484
+310607,MRK,2012-05-22,35.7442741394043
+310608,MRK,2012-05-23,35.6297721862793
+310609,MRK,2012-05-24,35.877864837646484
+310610,MRK,2012-05-25,35.83015441894531
+310611,MRK,2012-05-29,35.86832046508789
+310612,MRK,2012-05-30,35.6870231628418
+310613,MRK,2012-05-31,35.85877990722656
+310614,MRK,2012-06-01,35.47710037231445
+310615,MRK,2012-06-04,35.7442741394043
+310616,MRK,2012-06-05,35.78244400024414
+310617,MRK,2012-06-06,36.16412353515625
+310618,MRK,2012-06-07,36.57442855834961
+310619,MRK,2012-06-08,36.6984748840332
+310620,MRK,2012-06-11,36.70801544189453
+310621,MRK,2012-06-12,37.07061004638672
+310622,MRK,2012-06-13,36.64122009277344
+310623,MRK,2012-06-14,37.01335906982422
+310624,MRK,2012-06-15,37.15649032592773
+310625,MRK,2012-06-18,37.07061004638672
+310626,MRK,2012-06-19,37.433204650878906
+310627,MRK,2012-06-20,37.41412353515625
+310628,MRK,2012-06-21,37.64313125610352
+310629,MRK,2012-06-22,38.33969497680664
+310630,MRK,2012-06-25,37.96755599975586
+310631,MRK,2012-06-26,38.225189208984375
+310632,MRK,2012-06-27,38.67366409301758
+310633,MRK,2012-06-28,38.81679534912109
+310634,MRK,2012-06-29,39.83778762817383
+310635,MRK,2012-07-02,39.933204650878906
+310636,MRK,2012-07-03,39.89503860473633
+310637,MRK,2012-07-05,39.72328186035156
+310638,MRK,2012-07-06,39.60877990722656
+310639,MRK,2012-07-09,40.200382232666016
+310640,MRK,2012-07-10,39.475189208984375
+310641,MRK,2012-07-11,39.32251739501953
+310642,MRK,2012-07-12,40.94465637207031
+310643,MRK,2012-07-13,41.47900772094727
+310644,MRK,2012-07-16,41.364505767822266
+310645,MRK,2012-07-17,42.16603088378906
+310646,MRK,2012-07-18,41.92748260498047
+310647,MRK,2012-07-19,41.92748260498047
+310648,MRK,2012-07-20,41.421756744384766
+310649,MRK,2012-07-23,41.28816986083984
+310650,MRK,2012-07-24,40.73473358154297
+310651,MRK,2012-07-25,40.66793823242188
+310652,MRK,2012-07-26,41.34542083740234
+310653,MRK,2012-07-27,43.03435134887695
+310654,MRK,2012-07-30,42.4427490234375
+310655,MRK,2012-07-31,42.14694595336914
+310656,MRK,2012-08-01,42.25190734863281
+310657,MRK,2012-08-02,41.89885330200195
+310658,MRK,2012-08-03,42.12786483764648
+310659,MRK,2012-08-06,42.45228958129883
+310660,MRK,2012-08-07,41.98473358154297
+310661,MRK,2012-08-08,42.04198455810547
+310662,MRK,2012-08-09,42.25190734863281
+310663,MRK,2012-08-10,42.52862548828125
+310664,MRK,2012-08-13,42.38549423217773
+310665,MRK,2012-08-14,42.375953674316406
+310666,MRK,2012-08-15,42.04198455810547
+310667,MRK,2012-08-16,41.92748260498047
+310668,MRK,2012-08-17,41.35496139526367
+310669,MRK,2012-08-20,41.74618148803711
+310670,MRK,2012-08-21,40.97328186035156
+310671,MRK,2012-08-22,40.94465637207031
+310672,MRK,2012-08-23,40.83969497680664
+310673,MRK,2012-08-24,41.14503860473633
+310674,MRK,2012-08-27,41.078243255615234
+310675,MRK,2012-08-28,40.86832046508789
+310676,MRK,2012-08-29,41.08778762817383
+310677,MRK,2012-08-30,41.14503860473633
+310678,MRK,2012-08-31,41.078243255615234
+310679,MRK,2012-09-04,41.26908493041992
+310680,MRK,2012-09-05,41.450382232666016
+310681,MRK,2012-09-06,42.21374130249024
+310682,MRK,2012-09-07,42.03244400024414
+310683,MRK,2012-09-10,42.23282241821289
+310684,MRK,2012-09-11,42.299617767333984
+310685,MRK,2012-09-12,42.49045944213867
+310686,MRK,2012-09-13,42.614505767822266
+310687,MRK,2012-09-14,41.62213516235352
+310688,MRK,2012-09-17,41.98473358154297
+310689,MRK,2012-09-18,42.06106948852539
+310690,MRK,2012-09-19,42.47137451171875
+310691,MRK,2012-09-20,42.83396911621094
+310692,MRK,2012-09-21,42.85305404663086
+310693,MRK,2012-09-24,43.07251739501953
+310694,MRK,2012-09-25,43.04389190673828
+310695,MRK,2012-09-26,42.9484748840332
+310696,MRK,2012-09-27,43.15839767456055
+310697,MRK,2012-09-28,43.03435134887695
+310698,MRK,2012-10-01,43.14885330200195
+310699,MRK,2012-10-02,43.38740539550781
+310700,MRK,2012-10-03,43.683204650878906
+310701,MRK,2012-10-04,44.00763320922852
+310702,MRK,2012-10-05,44.16030502319336
+310703,MRK,2012-10-08,44.21755599975586
+310704,MRK,2012-10-09,44.05534362792969
+310705,MRK,2012-10-10,43.511451721191406
+310706,MRK,2012-10-11,43.36832046508789
+310707,MRK,2012-10-12,43.53053283691406
+310708,MRK,2012-10-15,44.45610809326172
+310709,MRK,2012-10-16,45.00954055786133
+310710,MRK,2012-10-17,45.21946716308594
+310711,MRK,2012-10-18,45.76335906982422
+310712,MRK,2012-10-19,44.875953674316406
+310713,MRK,2012-10-22,44.35114669799805
+310714,MRK,2012-10-23,43.78816986083984
+310715,MRK,2012-10-24,43.77862548828125
+310716,MRK,2012-10-25,44.17938995361328
+310717,MRK,2012-10-26,44.036258697509766
+310718,MRK,2012-10-31,43.540077209472656
+310719,MRK,2012-11-01,43.83587646484375
+310720,MRK,2012-11-02,43.89313125610352
+310721,MRK,2012-11-05,43.578243255615234
+310722,MRK,2012-11-06,43.81679534912109
+310723,MRK,2012-11-07,42.42366409301758
+310724,MRK,2012-11-08,41.832061767578125
+310725,MRK,2012-11-09,42.03244400024414
+310726,MRK,2012-11-12,42.00381851196289
+310727,MRK,2012-11-13,41.67938995361328
+310728,MRK,2012-11-14,41.078243255615234
+310729,MRK,2012-11-15,40.83969497680664
+310730,MRK,2012-11-16,41.09732818603516
+310731,MRK,2012-11-19,41.35496139526367
+310732,MRK,2012-11-20,41.564884185791016
+310733,MRK,2012-11-21,41.8797721862793
+310734,MRK,2012-11-23,42.25190734863281
+310735,MRK,2012-11-26,42.17557144165039
+310736,MRK,2012-11-27,41.8702278137207
+310737,MRK,2012-11-28,42.5572509765625
+310738,MRK,2012-11-29,42.66221237182617
+310739,MRK,2012-11-30,42.270992279052734
+310740,MRK,2012-12-03,42.404579162597656
+310741,MRK,2012-12-04,42.36641311645508
+310742,MRK,2012-12-05,42.35686874389648
+310743,MRK,2012-12-06,42.47137451171875
+310744,MRK,2012-12-07,42.58587646484375
+310745,MRK,2012-12-10,42.4427490234375
+310746,MRK,2012-12-11,43.1202278137207
+310747,MRK,2012-12-12,43.1870231628418
+310748,MRK,2012-12-13,41.9370231628418
+310749,MRK,2012-12-14,41.54580307006836
+310750,MRK,2012-12-17,41.63167953491211
+310751,MRK,2012-12-18,42.21374130249024
+310752,MRK,2012-12-19,41.66030502319336
+310753,MRK,2012-12-20,40.22900772094727
+310754,MRK,2012-12-21,39.61832046508789
+310755,MRK,2012-12-24,39.52289962768555
+310756,MRK,2012-12-26,39.446563720703125
+310757,MRK,2012-12-27,39.3129768371582
+310758,MRK,2012-12-28,38.77862548828125
+310759,MRK,2012-12-31,39.064884185791016
+310760,MRK,2013-01-02,39.446563720703125
+310761,MRK,2013-01-03,40.39122009277344
+310762,MRK,2013-01-04,40.04771041870117
+310763,MRK,2013-01-07,40.19084167480469
+310764,MRK,2013-01-08,40.24809265136719
+310765,MRK,2013-01-09,40.63931274414063
+310766,MRK,2013-01-10,40.82061004638672
+310767,MRK,2013-01-11,41.25
+310768,MRK,2013-01-14,41.35496139526367
+310769,MRK,2013-01-15,40.90649032592773
+310770,MRK,2013-01-16,40.59160232543945
+310771,MRK,2013-01-17,40.79198455810547
+310772,MRK,2013-01-18,41.011451721191406
+310773,MRK,2013-01-22,41.22137451171875
+310774,MRK,2013-01-23,40.85877990722656
+310775,MRK,2013-01-24,41.03053283691406
+310776,MRK,2013-01-25,41.46946716308594
+310777,MRK,2013-01-28,40.96374130249024
+310778,MRK,2013-01-29,41.66030502319336
+310779,MRK,2013-01-30,41.50763320922852
+310780,MRK,2013-01-31,41.26908493041992
+310781,MRK,2013-02-01,39.91412353515625
+310782,MRK,2013-02-04,38.97900772094727
+310783,MRK,2013-02-05,39.53244400024414
+310784,MRK,2013-02-06,39.20801544189453
+310785,MRK,2013-02-07,39.12213516235352
+310786,MRK,2013-02-08,39.29389190673828
+310787,MRK,2013-02-11,39.48473358154297
+310788,MRK,2013-02-12,39.5515251159668
+310789,MRK,2013-02-13,39.26526641845703
+310790,MRK,2013-02-14,39.30343627929688
+310791,MRK,2013-02-15,39.52289962768555
+310792,MRK,2013-02-19,40.286258697509766
+310793,MRK,2013-02-20,40.70610809326172
+310794,MRK,2013-02-21,40.55343627929688
+310795,MRK,2013-02-22,41.00190734863281
+310796,MRK,2013-02-25,40.57251739501953
+310797,MRK,2013-02-26,40.47710037231445
+310798,MRK,2013-02-27,41.00190734863281
+310799,MRK,2013-02-28,40.77289962768555
+310800,MRK,2013-03-01,40.67748260498047
+310801,MRK,2013-03-04,41.35496139526367
+310802,MRK,2013-03-05,41.26908493041992
+310803,MRK,2013-03-06,41.67938995361328
+310804,MRK,2013-03-07,41.28816986083984
+310805,MRK,2013-03-08,41.00190734863281
+310806,MRK,2013-03-11,41.66030502319336
+310807,MRK,2013-03-12,42.97710037231445
+310808,MRK,2013-03-13,42.54771041870117
+310809,MRK,2013-03-14,42.24236679077149
+310810,MRK,2013-03-15,42.07061004638672
+310811,MRK,2013-03-18,41.63167953491211
+310812,MRK,2013-03-19,41.6984748840332
+310813,MRK,2013-03-20,42.09923553466797
+310814,MRK,2013-03-21,41.78435134887695
+310815,MRK,2013-03-22,41.88931274414063
+310816,MRK,2013-03-25,41.68893051147461
+310817,MRK,2013-03-26,42.35686874389648
+310818,MRK,2013-03-27,42.08015441894531
+310819,MRK,2013-03-28,42.17557144165039
+310820,MRK,2013-04-01,42.31870269775391
+310821,MRK,2013-04-02,42.85305404663086
+310822,MRK,2013-04-03,43.28244400024414
+310823,MRK,2013-04-04,43.2442741394043
+310824,MRK,2013-04-05,43.0629768371582
+310825,MRK,2013-04-08,43.39694595336914
+310826,MRK,2013-04-09,43.42557144165039
+310827,MRK,2013-04-10,44.69465637207031
+310828,MRK,2013-04-11,45.04771041870117
+310829,MRK,2013-04-12,44.95228958129883
+310830,MRK,2013-04-15,44.332061767578125
+310831,MRK,2013-04-16,44.80915832519531
+310832,MRK,2013-04-17,44.61832046508789
+310833,MRK,2013-04-18,44.42748260498047
+310834,MRK,2013-04-19,45.314884185791016
+310835,MRK,2013-04-22,45.725189208984375
+310836,MRK,2013-04-23,46.40267181396485
+310837,MRK,2013-04-24,45.75381851196289
+310838,MRK,2013-04-25,45.181297302246094
+310839,MRK,2013-04-26,45.67748260498047
+310840,MRK,2013-04-29,45.6297721862793
+310841,MRK,2013-04-30,44.84732818603516
+310842,MRK,2013-05-01,43.59732818603516
+310843,MRK,2013-05-02,43.63549423217773
+310844,MRK,2013-05-03,43.578243255615234
+310845,MRK,2013-05-06,42.91984558105469
+310846,MRK,2013-05-07,43.196563720703125
+310847,MRK,2013-05-08,42.92938995361328
+310848,MRK,2013-05-09,43.40649032592773
+310849,MRK,2013-05-10,43.84542083740234
+310850,MRK,2013-05-13,44.05534362792969
+310851,MRK,2013-05-14,44.51335906982422
+310852,MRK,2013-05-15,44.58969497680664
+310853,MRK,2013-05-16,44.24618148803711
+310854,MRK,2013-05-17,43.88358688354492
+310855,MRK,2013-05-20,43.13931274414063
+310856,MRK,2013-05-21,45.16221237182617
+310857,MRK,2013-05-22,44.57061004638672
+310858,MRK,2013-05-23,45.16221237182617
+310859,MRK,2013-05-24,45.0
+310860,MRK,2013-05-28,45.43893051147461
+310861,MRK,2013-05-29,44.72328186035156
+310862,MRK,2013-05-30,44.91412353515625
+310863,MRK,2013-05-31,44.56106948852539
+310864,MRK,2013-06-03,46.23091506958008
+310865,MRK,2013-06-04,47.17557144165039
+310866,MRK,2013-06-05,46.49809265136719
+310867,MRK,2013-06-06,46.3740463256836
+310868,MRK,2013-06-07,45.98282241821289
+310869,MRK,2013-06-10,46.24045944213867
+310870,MRK,2013-06-11,45.38167953491211
+310871,MRK,2013-06-12,45.08587646484375
+310872,MRK,2013-06-13,45.70610809326172
+310873,MRK,2013-06-14,45.75381851196289
+310874,MRK,2013-06-17,45.610687255859375
+310875,MRK,2013-06-18,45.5629768371582
+310876,MRK,2013-06-19,45.40076446533203
+310877,MRK,2013-06-20,44.18893051147461
+310878,MRK,2013-06-21,44.84732818603516
+310879,MRK,2013-06-24,44.28435134887695
+310880,MRK,2013-06-25,44.11259460449219
+310881,MRK,2013-06-26,44.5515251159668
+310882,MRK,2013-06-27,45.114505767822266
+310883,MRK,2013-06-28,44.32251739501953
+310884,MRK,2013-07-01,44.1984748840332
+310885,MRK,2013-07-02,44.41793823242188
+310886,MRK,2013-07-03,44.41793823242188
+310887,MRK,2013-07-05,45.0
+310888,MRK,2013-07-08,45.238548278808594
+310889,MRK,2013-07-09,45.43893051147461
+310890,MRK,2013-07-10,45.76335906982422
+310891,MRK,2013-07-11,46.09732818603516
+310892,MRK,2013-07-12,46.31679534912109
+310893,MRK,2013-07-15,46.29771041870117
+310894,MRK,2013-07-16,46.020992279052734
+310895,MRK,2013-07-17,45.92557144165039
+310896,MRK,2013-07-18,45.22900772094727
+310897,MRK,2013-07-19,45.60114669799805
+310898,MRK,2013-07-22,45.53435134887695
+310899,MRK,2013-07-23,45.73473358154297
+310900,MRK,2013-07-24,45.582061767578125
+310901,MRK,2013-07-25,45.96374130249024
+310902,MRK,2013-07-26,46.26908493041992
+310903,MRK,2013-07-29,46.125953674316406
+310904,MRK,2013-07-30,45.84923553466797
+310905,MRK,2013-07-31,45.96374130249024
+310906,MRK,2013-08-01,46.35496139526367
+310907,MRK,2013-08-02,46.31679534912109
+310908,MRK,2013-08-05,46.3072509765625
+310909,MRK,2013-08-06,46.22137451171875
+310910,MRK,2013-08-07,46.32633590698242
+310911,MRK,2013-08-08,46.25
+310912,MRK,2013-08-09,46.17366409301758
+310913,MRK,2013-08-12,46.25
+310914,MRK,2013-08-13,46.21183013916016
+310915,MRK,2013-08-14,46.34542083740234
+310916,MRK,2013-08-15,45.77289962768555
+310917,MRK,2013-08-16,45.51526641845703
+310918,MRK,2013-08-19,45.40076446533203
+310919,MRK,2013-08-20,45.38167953491211
+310920,MRK,2013-08-21,45.286258697509766
+310921,MRK,2013-08-22,45.6202278137207
+310922,MRK,2013-08-23,45.54389190673828
+310923,MRK,2013-08-26,45.43893051147461
+310924,MRK,2013-08-27,44.95228958129883
+310925,MRK,2013-08-28,44.933204650878906
+310926,MRK,2013-08-29,44.9427490234375
+310927,MRK,2013-08-30,45.1240463256836
+310928,MRK,2013-09-03,45.04771041870117
+310929,MRK,2013-09-04,45.49618148803711
+310930,MRK,2013-09-05,45.33396911621094
+310931,MRK,2013-09-06,45.314884185791016
+310932,MRK,2013-09-09,45.55343627929688
+310933,MRK,2013-09-10,45.78244400024414
+310934,MRK,2013-09-11,45.93511581420898
+310935,MRK,2013-09-12,45.65839767456055
+310936,MRK,2013-09-13,45.60114669799805
+310937,MRK,2013-09-16,45.98282241821289
+310938,MRK,2013-09-17,45.81106948852539
+310939,MRK,2013-09-18,46.183204650878906
+310940,MRK,2013-09-19,46.049617767333984
+310941,MRK,2013-09-20,45.81106948852539
+310942,MRK,2013-09-23,45.49618148803711
+310943,MRK,2013-09-24,45.35305404663086
+310944,MRK,2013-09-25,45.48664093017578
+310945,MRK,2013-09-26,45.49618148803711
+310946,MRK,2013-09-27,45.60114669799805
+310947,MRK,2013-09-30,45.42938995361328
+310948,MRK,2013-10-01,46.50763320922852
+310949,MRK,2013-10-02,46.154579162597656
+310950,MRK,2013-10-03,46.14503860473633
+310951,MRK,2013-10-04,46.020992279052734
+310952,MRK,2013-10-07,45.696563720703125
+310953,MRK,2013-10-08,45.5629768371582
+310954,MRK,2013-10-09,45.10496139526367
+310955,MRK,2013-10-10,45.314884185791016
+310956,MRK,2013-10-11,45.1240463256836
+310957,MRK,2013-10-14,44.60877990722656
+310958,MRK,2013-10-15,44.4370231628418
+310959,MRK,2013-10-16,45.00954055786133
+310960,MRK,2013-10-17,44.95228958129883
+310961,MRK,2013-10-18,44.475189208984375
+310962,MRK,2013-10-21,44.3797721862793
+310963,MRK,2013-10-22,44.34160232543945
+310964,MRK,2013-10-23,44.42748260498047
+310965,MRK,2013-10-24,44.10305404663086
+310966,MRK,2013-10-25,44.40839767456055
+310967,MRK,2013-10-28,43.27289962768555
+310968,MRK,2013-10-29,43.49236679077149
+310969,MRK,2013-10-30,43.16793823242188
+310970,MRK,2013-10-31,43.024810791015625
+310971,MRK,2013-11-01,43.15839767456055
+310972,MRK,2013-11-04,43.625953674316406
+310973,MRK,2013-11-05,43.28244400024414
+310974,MRK,2013-11-06,43.85496139526367
+310975,MRK,2013-11-07,43.72137451171875
+310976,MRK,2013-11-08,44.65649032592773
+310977,MRK,2013-11-11,44.84732818603516
+310978,MRK,2013-11-12,45.41030502319336
+310979,MRK,2013-11-13,45.171756744384766
+310980,MRK,2013-11-14,45.6297721862793
+310981,MRK,2013-11-15,45.86832046508789
+310982,MRK,2013-11-18,45.81106948852539
+310983,MRK,2013-11-19,45.86832046508789
+310984,MRK,2013-11-20,45.92557144165039
+310985,MRK,2013-11-21,46.39313125610352
+310986,MRK,2013-11-22,46.6984748840332
+310987,MRK,2013-11-25,47.38549423217773
+310988,MRK,2013-11-26,47.30915832519531
+310989,MRK,2013-11-27,47.54771041870117
+310990,MRK,2013-11-29,47.54771041870117
+310991,MRK,2013-12-02,47.88167953491211
+310992,MRK,2013-12-03,47.48091506958008
+310993,MRK,2013-12-04,47.0515251159668
+310994,MRK,2013-12-05,46.57442855834961
+310995,MRK,2013-12-06,47.12786483764648
+310996,MRK,2013-12-09,47.290077209472656
+310997,MRK,2013-12-10,47.16603088378906
+310998,MRK,2013-12-11,46.70801544189453
+310999,MRK,2013-12-12,46.10686874389648
+311000,MRK,2013-12-13,46.16412353515625
+311001,MRK,2013-12-16,45.88740539550781
+311002,MRK,2013-12-17,45.70610809326172
+311003,MRK,2013-12-18,46.66030502319336
+311004,MRK,2013-12-19,46.55534362792969
+311005,MRK,2013-12-20,47.06106948852539
+311006,MRK,2013-12-23,47.09923553466797
+311007,MRK,2013-12-24,47.14694595336914
+311008,MRK,2013-12-26,47.4427490234375
+311009,MRK,2013-12-27,47.50954055786133
+311010,MRK,2013-12-30,47.65267181396485
+311011,MRK,2013-12-31,47.75763320922852
+311012,MRK,2014-01-02,47.22328186035156
+311013,MRK,2014-01-03,47.45228958129883
+311014,MRK,2014-01-06,47.46183013916016
+311015,MRK,2014-01-07,47.814884185791016
+311016,MRK,2014-01-08,47.50954055786133
+311017,MRK,2014-01-09,47.25190734863281
+311018,MRK,2014-01-10,47.59542083740234
+311019,MRK,2014-01-13,50.6870231628418
+311020,MRK,2014-01-14,50.57251739501953
+311021,MRK,2014-01-15,50.114505767822266
+311022,MRK,2014-01-16,50.09542083740234
+311023,MRK,2014-01-17,49.57061004638672
+311024,MRK,2014-01-21,49.45610809326172
+311025,MRK,2014-01-22,48.99809265136719
+311026,MRK,2014-01-23,49.23664093017578
+311027,MRK,2014-01-24,49.59923553466797
+311028,MRK,2014-01-27,50.1240463256836
+311029,MRK,2014-01-28,50.4484748840332
+311030,MRK,2014-01-29,49.81870269775391
+311031,MRK,2014-01-30,51.05915832519531
+311032,MRK,2014-01-31,50.54389190673828
+311033,MRK,2014-02-03,49.69465637207031
+311034,MRK,2014-02-04,51.05915832519531
+311035,MRK,2014-02-05,51.078243255615234
+311036,MRK,2014-02-06,51.3072509765625
+311037,MRK,2014-02-07,52.261451721191406
+311038,MRK,2014-02-10,52.375953674316406
+311039,MRK,2014-02-11,53.14885330200195
+311040,MRK,2014-02-12,52.48091506958008
+311041,MRK,2014-02-13,52.57633590698242
+311042,MRK,2014-02-14,52.90076446533203
+311043,MRK,2014-02-18,53.13931274414063
+311044,MRK,2014-02-19,52.51908493041992
+311045,MRK,2014-02-20,53.25381851196289
+311046,MRK,2014-02-21,53.46374130249024
+311047,MRK,2014-02-24,53.60686874389648
+311048,MRK,2014-02-25,53.34923553466797
+311049,MRK,2014-02-26,53.6927490234375
+311050,MRK,2014-02-27,54.064884185791016
+311051,MRK,2014-02-28,54.3797721862793
+311052,MRK,2014-03-03,53.83587646484375
+311053,MRK,2014-03-04,54.446563720703125
+311054,MRK,2014-03-05,54.274810791015625
+311055,MRK,2014-03-06,54.63740539550781
+311056,MRK,2014-03-07,54.83778762817383
+311057,MRK,2014-03-10,54.69465637207031
+311058,MRK,2014-03-11,54.093509674072266
+311059,MRK,2014-03-12,54.20801544189453
+311060,MRK,2014-03-13,53.23473358154297
+311061,MRK,2014-03-14,53.14885330200195
+311062,MRK,2014-03-17,53.683204650878906
+311063,MRK,2014-03-18,53.77862548828125
+311064,MRK,2014-03-19,53.42557144165039
+311065,MRK,2014-03-20,53.04389190673828
+311066,MRK,2014-03-21,52.15649032592773
+311067,MRK,2014-03-24,51.31679534912109
+311068,MRK,2014-03-25,52.66221237182617
+311069,MRK,2014-03-26,53.45419692993164
+311070,MRK,2014-03-27,53.17748260498047
+311071,MRK,2014-03-28,53.41603088378906
+311072,MRK,2014-03-31,54.16984558105469
+311073,MRK,2014-04-01,53.78816986083984
+311074,MRK,2014-04-02,53.8740463256836
+311075,MRK,2014-04-03,53.63549423217773
+311076,MRK,2014-04-04,53.549617767333984
+311077,MRK,2014-04-07,52.66221237182617
+311078,MRK,2014-04-08,52.51908493041992
+311079,MRK,2014-04-09,54.48473358154297
+311080,MRK,2014-04-10,53.29198455810547
+311081,MRK,2014-04-11,53.35877990722656
+311082,MRK,2014-04-14,53.024810791015625
+311083,MRK,2014-04-15,53.48282241821289
+311084,MRK,2014-04-16,53.683204650878906
+311085,MRK,2014-04-17,53.88358688354492
+311086,MRK,2014-04-21,54.62786483764648
+311087,MRK,2014-04-22,55.1240463256836
+311088,MRK,2014-04-23,54.86641311645508
+311089,MRK,2014-04-24,54.89503860473633
+311090,MRK,2014-04-25,54.61832046508789
+311091,MRK,2014-04-28,54.08396911621094
+311092,MRK,2014-04-29,56.03053283691406
+311093,MRK,2014-04-30,55.87786483764648
+311094,MRK,2014-05-01,56.88931274414063
+311095,MRK,2014-05-02,55.55343627929688
+311096,MRK,2014-05-05,55.94465637207031
+311097,MRK,2014-05-06,54.4942741394043
+311098,MRK,2014-05-07,53.28244400024414
+311099,MRK,2014-05-08,52.31870269775391
+311100,MRK,2014-05-09,52.681297302246094
+311101,MRK,2014-05-12,52.75763320922852
+311102,MRK,2014-05-13,53.196563720703125
+311103,MRK,2014-05-14,53.78816986083984
+311104,MRK,2014-05-15,53.33015441894531
+311105,MRK,2014-05-16,53.31106948852539
+311106,MRK,2014-05-19,53.76908493041992
+311107,MRK,2014-05-20,53.43511581420898
+311108,MRK,2014-05-21,53.988548278808594
+311109,MRK,2014-05-22,53.90267181396485
+311110,MRK,2014-05-23,54.20801544189453
+311111,MRK,2014-05-27,54.093509674072266
+311112,MRK,2014-05-28,53.81679534912109
+311113,MRK,2014-05-29,55.0572509765625
+311114,MRK,2014-05-30,55.209922790527344
+311115,MRK,2014-06-02,55.27671813964844
+311116,MRK,2014-06-03,55.25763320922852
+311117,MRK,2014-06-04,55.27671813964844
+311118,MRK,2014-06-05,55.43893051147461
+311119,MRK,2014-06-06,55.200382232666016
+311120,MRK,2014-06-09,55.286258697509766
+311121,MRK,2014-06-10,55.81106948852539
+311122,MRK,2014-06-11,56.11641311645508
+311123,MRK,2014-06-12,55.6297721862793
+311124,MRK,2014-06-13,55.57251739501953
+311125,MRK,2014-06-16,55.41030502319336
+311126,MRK,2014-06-17,55.40076446533203
+311127,MRK,2014-06-18,55.73473358154297
+311128,MRK,2014-06-19,55.6297721862793
+311129,MRK,2014-06-20,56.22137451171875
+311130,MRK,2014-06-23,55.82061004638672
+311131,MRK,2014-06-24,55.26717758178711
+311132,MRK,2014-06-25,56.16412353515625
+311133,MRK,2014-06-26,55.84923553466797
+311134,MRK,2014-06-27,54.89503860473633
+311135,MRK,2014-06-30,55.200382232666016
+311136,MRK,2014-07-01,55.83015441894531
+311137,MRK,2014-07-02,56.34542083740234
+311138,MRK,2014-07-03,56.488548278808594
+311139,MRK,2014-07-07,55.83969497680664
+311140,MRK,2014-07-08,55.5057258605957
+311141,MRK,2014-07-09,55.86832046508789
+311142,MRK,2014-07-10,55.89694595336914
+311143,MRK,2014-07-11,55.76335906982422
+311144,MRK,2014-07-14,55.51526641845703
+311145,MRK,2014-07-15,55.25763320922852
+311146,MRK,2014-07-16,55.48664093017578
+311147,MRK,2014-07-17,54.96183013916016
+311148,MRK,2014-07-18,55.66793823242188
+311149,MRK,2014-07-21,55.343509674072266
+311150,MRK,2014-07-22,55.75381851196289
+311151,MRK,2014-07-23,55.4484748840332
+311152,MRK,2014-07-24,55.54389190673828
+311153,MRK,2014-07-25,55.48664093017578
+311154,MRK,2014-07-28,55.314884185791016
+311155,MRK,2014-07-29,55.89694595336914
+311156,MRK,2014-07-30,55.41984558105469
+311157,MRK,2014-07-31,54.14122009277344
+311158,MRK,2014-08-01,54.1984748840332
+311159,MRK,2014-08-04,54.446563720703125
+311160,MRK,2014-08-05,53.46374130249024
+311161,MRK,2014-08-06,53.36832046508789
+311162,MRK,2014-08-07,53.09160232543945
+311163,MRK,2014-08-08,53.959922790527344
+311164,MRK,2014-08-11,54.064884185791016
+311165,MRK,2014-08-12,54.41793823242188
+311166,MRK,2014-08-13,55.200382232666016
+311167,MRK,2014-08-14,56.08778762817383
+311168,MRK,2014-08-15,55.92557144165039
+311169,MRK,2014-08-18,55.7442741394043
+311170,MRK,2014-08-19,56.21183013916016
+311171,MRK,2014-08-20,56.7557258605957
+311172,MRK,2014-08-21,56.154579162597656
+311173,MRK,2014-08-22,56.459922790527344
+311174,MRK,2014-08-25,56.9942741394043
+311175,MRK,2014-08-26,57.4427490234375
+311176,MRK,2014-08-27,57.51908493041992
+311177,MRK,2014-08-28,57.25190734863281
+311178,MRK,2014-08-29,57.35686874389648
+311179,MRK,2014-09-02,57.0515251159668
+311180,MRK,2014-09-03,57.709922790527344
+311181,MRK,2014-09-04,57.328243255615234
+311182,MRK,2014-09-05,58.37786483764648
+311183,MRK,2014-09-08,58.25381851196289
+311184,MRK,2014-09-09,57.786258697509766
+311185,MRK,2014-09-10,57.97710037231445
+311186,MRK,2014-09-11,57.34732818603516
+311187,MRK,2014-09-12,56.82251739501953
+311188,MRK,2014-09-15,56.79389190673828
+311189,MRK,2014-09-16,57.24236679077149
+311190,MRK,2014-09-17,57.13740539550781
+311191,MRK,2014-09-18,57.54771041870117
+311192,MRK,2014-09-19,57.71946716308594
+311193,MRK,2014-09-22,57.80534362792969
+311194,MRK,2014-09-23,57.51908493041992
+311195,MRK,2014-09-24,57.59542083740234
+311196,MRK,2014-09-25,56.90839767456055
+311197,MRK,2014-09-26,56.66984558105469
+311198,MRK,2014-09-29,56.68893051147461
+311199,MRK,2014-09-30,56.564884185791016
+311200,MRK,2014-10-01,56.020992279052734
+311201,MRK,2014-10-02,56.154579162597656
+311202,MRK,2014-10-03,57.15649032592773
+311203,MRK,2014-10-06,56.85114669799805
+311204,MRK,2014-10-07,55.78244400024414
+311205,MRK,2014-10-08,57.42366409301758
+311206,MRK,2014-10-09,56.49809265136719
+311207,MRK,2014-10-10,55.97328186035156
+311208,MRK,2014-10-13,53.56870269775391
+311209,MRK,2014-10-14,53.75
+311210,MRK,2014-10-15,52.22328186035156
+311211,MRK,2014-10-16,50.98282241821289
+311212,MRK,2014-10-17,51.54580307006836
+311213,MRK,2014-10-20,51.57442855834961
+311214,MRK,2014-10-21,52.60496139526367
+311215,MRK,2014-10-22,52.96755599975586
+311216,MRK,2014-10-23,54.036258697509766
+311217,MRK,2014-10-24,54.97137451171875
+311218,MRK,2014-10-27,53.864505767822266
+311219,MRK,2014-10-28,53.29198455810547
+311220,MRK,2014-10-29,53.625953674316406
+311221,MRK,2014-10-30,54.68511581420898
+311222,MRK,2014-10-31,55.286258697509766
+311223,MRK,2014-11-03,56.22137451171875
+311224,MRK,2014-11-04,56.65076446533203
+311225,MRK,2014-11-05,56.84160232543945
+311226,MRK,2014-11-06,56.54580307006836
+311227,MRK,2014-11-07,56.62213516235352
+311228,MRK,2014-11-10,56.11641311645508
+311229,MRK,2014-11-11,56.65076446533203
+311230,MRK,2014-11-12,56.593509674072266
+311231,MRK,2014-11-13,56.8129768371582
+311232,MRK,2014-11-14,56.364505767822266
+311233,MRK,2014-11-17,56.73664093017578
+311234,MRK,2014-11-18,57.14694595336914
+311235,MRK,2014-11-19,56.90839767456055
+311236,MRK,2014-11-20,56.66030502319336
+311237,MRK,2014-11-21,56.92748260498047
+311238,MRK,2014-11-24,56.536258697509766
+311239,MRK,2014-11-25,56.62213516235352
+311240,MRK,2014-11-26,57.01335906982422
+311241,MRK,2014-11-28,57.63358688354492
+311242,MRK,2014-12-01,57.74809265136719
+311243,MRK,2014-12-02,57.99618148803711
+311244,MRK,2014-12-03,57.80534362792969
+311245,MRK,2014-12-04,58.1297721862793
+311246,MRK,2014-12-05,58.67366409301758
+311247,MRK,2014-12-08,59.04580307006836
+311248,MRK,2014-12-09,57.261451721191406
+311249,MRK,2014-12-10,57.23282241821289
+311250,MRK,2014-12-11,56.62213516235352
+311251,MRK,2014-12-12,55.07633590698242
+311252,MRK,2014-12-15,54.34160232543945
+311253,MRK,2014-12-16,54.1984748840332
+311254,MRK,2014-12-17,54.99045944213867
+311255,MRK,2014-12-18,56.27862548828125
+311256,MRK,2014-12-19,56.85114669799805
+311257,MRK,2014-12-22,56.25954055786133
+311258,MRK,2014-12-23,54.58969497680664
+311259,MRK,2014-12-24,54.828243255615234
+311260,MRK,2014-12-26,55.13358688354492
+311261,MRK,2014-12-29,55.08587646484375
+311262,MRK,2014-12-30,55.00954055786133
+311263,MRK,2014-12-31,54.18893051147461
+311264,MRK,2015-01-02,54.57061004638672
+311265,MRK,2015-01-05,55.38167953491211
+311266,MRK,2015-01-06,57.5572509765625
+311267,MRK,2015-01-07,58.78816986083984
+311268,MRK,2015-01-08,59.97137451171875
+311269,MRK,2015-01-09,59.69465637207031
+311270,MRK,2015-01-12,59.446563720703125
+311271,MRK,2015-01-13,59.34160232543945
+311272,MRK,2015-01-14,59.770992279052734
+311273,MRK,2015-01-15,59.04580307006836
+311274,MRK,2015-01-16,60.14313125610352
+311275,MRK,2015-01-20,59.74236679077149
+311276,MRK,2015-01-21,59.3129768371582
+311277,MRK,2015-01-22,59.72328186035156
+311278,MRK,2015-01-23,59.62786483764648
+311279,MRK,2015-01-26,59.9427490234375
+311280,MRK,2015-01-27,59.69465637207031
+311281,MRK,2015-01-28,58.63549423217773
+311282,MRK,2015-01-29,59.24618148803711
+311283,MRK,2015-01-30,57.51908493041992
+311284,MRK,2015-02-02,58.09160232543945
+311285,MRK,2015-02-03,58.225189208984375
+311286,MRK,2015-02-04,56.34542083740234
+311287,MRK,2015-02-05,56.459922790527344
+311288,MRK,2015-02-06,56.09732818603516
+311289,MRK,2015-02-09,55.65839767456055
+311290,MRK,2015-02-10,56.154579162597656
+311291,MRK,2015-02-11,56.049617767333984
+311292,MRK,2015-02-12,56.183204650878906
+311293,MRK,2015-02-13,56.11641311645508
+311294,MRK,2015-02-17,56.09732818603516
+311295,MRK,2015-02-18,56.10686874389648
+311296,MRK,2015-02-19,55.6297721862793
+311297,MRK,2015-02-20,55.67748260498047
+311298,MRK,2015-02-23,55.6297721862793
+311299,MRK,2015-02-24,55.6870231628418
+311300,MRK,2015-02-25,55.81106948852539
+311301,MRK,2015-02-26,56.25954055786133
+311302,MRK,2015-02-27,55.85877990722656
+311303,MRK,2015-03-02,55.89694595336914
+311304,MRK,2015-03-03,55.66793823242188
+311305,MRK,2015-03-04,55.22900772094727
+311306,MRK,2015-03-05,55.32442855834961
+311307,MRK,2015-03-06,54.23664093017578
+311308,MRK,2015-03-09,54.63740539550781
+311309,MRK,2015-03-10,53.988548278808594
+311310,MRK,2015-03-11,53.49236679077149
+311311,MRK,2015-03-12,53.59732818603516
+311312,MRK,2015-03-13,53.625953674316406
+311313,MRK,2015-03-16,54.50381851196289
+311314,MRK,2015-03-17,53.88358688354492
+311315,MRK,2015-03-18,55.00954055786133
+311316,MRK,2015-03-19,55.54389190673828
+311317,MRK,2015-03-20,55.89694595336914
+311318,MRK,2015-03-23,56.040077209472656
+311319,MRK,2015-03-24,55.94465637207031
+311320,MRK,2015-03-25,55.59160232543945
+311321,MRK,2015-03-26,54.96183013916016
+311322,MRK,2015-03-27,55.10496139526367
+311323,MRK,2015-03-30,55.66793823242188
+311324,MRK,2015-03-31,54.84732818603516
+311325,MRK,2015-04-01,54.2557258605957
+311326,MRK,2015-04-02,54.48473358154297
+311327,MRK,2015-04-06,54.56106948852539
+311328,MRK,2015-04-07,54.799617767333984
+311329,MRK,2015-04-08,54.53244400024414
+311330,MRK,2015-04-09,54.799617767333984
+311331,MRK,2015-04-10,54.62786483764648
+311332,MRK,2015-04-13,54.13167953491211
+311333,MRK,2015-04-14,55.114505767822266
+311334,MRK,2015-04-15,55.77289962768555
+311335,MRK,2015-04-16,55.19084167480469
+311336,MRK,2015-04-17,54.274810791015625
+311337,MRK,2015-04-20,54.97137451171875
+311338,MRK,2015-04-21,55.01908493041992
+311339,MRK,2015-04-22,55.04771041870117
+311340,MRK,2015-04-23,54.875953674316406
+311341,MRK,2015-04-24,54.96183013916016
+311342,MRK,2015-04-27,54.48473358154297
+311343,MRK,2015-04-28,57.23282241821289
+311344,MRK,2015-04-29,56.946563720703125
+311345,MRK,2015-04-30,56.832061767578125
+311346,MRK,2015-05-01,57.11832046508789
+311347,MRK,2015-05-04,57.86259460449219
+311348,MRK,2015-05-05,57.71946716308594
+311349,MRK,2015-05-06,57.5
+311350,MRK,2015-05-07,57.53816986083984
+311351,MRK,2015-05-08,57.95801544189453
+311352,MRK,2015-05-11,57.25190734863281
+311353,MRK,2015-05-12,56.71755599975586
+311354,MRK,2015-05-13,56.46946716308594
+311355,MRK,2015-05-14,57.04198455810547
+311356,MRK,2015-05-15,57.47137451171875
+311357,MRK,2015-05-18,57.261451721191406
+311358,MRK,2015-05-19,57.74809265136719
+311359,MRK,2015-05-20,57.69084167480469
+311360,MRK,2015-05-21,57.34732818603516
+311361,MRK,2015-05-22,56.66030502319336
+311362,MRK,2015-05-26,56.26908493041992
+311363,MRK,2015-05-27,56.73664093017578
+311364,MRK,2015-05-28,56.96564865112305
+311365,MRK,2015-05-29,58.10114669799805
+311366,MRK,2015-06-01,57.96755599975586
+311367,MRK,2015-06-02,57.48091506958008
+311368,MRK,2015-06-03,57.6240463256836
+311369,MRK,2015-06-04,56.74618148803711
+311370,MRK,2015-06-05,56.28816986083984
+311371,MRK,2015-06-08,56.17366409301758
+311372,MRK,2015-06-09,56.14503860473633
+311373,MRK,2015-06-10,56.8797721862793
+311374,MRK,2015-06-11,56.21183013916016
+311375,MRK,2015-06-12,55.21946716308594
+311376,MRK,2015-06-15,54.50381851196289
+311377,MRK,2015-06-16,55.06679534912109
+311378,MRK,2015-06-17,55.25763320922852
+311379,MRK,2015-06-18,55.90649032592773
+311380,MRK,2015-06-19,55.38167953491211
+311381,MRK,2015-06-22,56.13549423217773
+311382,MRK,2015-06-23,56.32633590698242
+311383,MRK,2015-06-24,55.57251739501953
+311384,MRK,2015-06-25,55.24809265136719
+311385,MRK,2015-06-26,55.81106948852539
+311386,MRK,2015-06-29,54.66603088378906
+311387,MRK,2015-06-30,54.32251739501953
+311388,MRK,2015-07-01,54.96183013916016
+311389,MRK,2015-07-02,55.02862548828125
+311390,MRK,2015-07-06,54.91412353515625
+311391,MRK,2015-07-07,55.33396911621094
+311392,MRK,2015-07-08,54.72328186035156
+311393,MRK,2015-07-09,54.75190734863281
+311394,MRK,2015-07-10,55.29580307006836
+311395,MRK,2015-07-13,55.21946716308594
+311396,MRK,2015-07-14,55.524810791015625
+311397,MRK,2015-07-15,55.55343627929688
+311398,MRK,2015-07-16,56.125953674316406
+311399,MRK,2015-07-17,56.125953674316406
+311400,MRK,2015-07-20,56.29771041870117
+311401,MRK,2015-07-21,55.98282241821289
+311402,MRK,2015-07-22,55.46755599975586
+311403,MRK,2015-07-23,55.41030502319336
+311404,MRK,2015-07-24,54.78053283691406
+311405,MRK,2015-07-27,54.3797721862793
+311406,MRK,2015-07-28,54.88549423217773
+311407,MRK,2015-07-29,55.85877990722656
+311408,MRK,2015-07-30,55.83969497680664
+311409,MRK,2015-07-31,56.25954055786133
+311410,MRK,2015-08-03,56.34542083740234
+311411,MRK,2015-08-04,56.011451721191406
+311412,MRK,2015-08-05,56.39313125610352
+311413,MRK,2015-08-06,55.75381851196289
+311414,MRK,2015-08-07,55.314884185791016
+311415,MRK,2015-08-10,55.73473358154297
+311416,MRK,2015-08-11,55.114505767822266
+311417,MRK,2015-08-12,55.59160232543945
+311418,MRK,2015-08-13,56.27862548828125
+311419,MRK,2015-08-14,56.46946716308594
+311420,MRK,2015-08-17,56.975189208984375
+311421,MRK,2015-08-18,56.92748260498047
+311422,MRK,2015-08-19,56.92748260498047
+311423,MRK,2015-08-20,54.34160232543945
+311424,MRK,2015-08-21,53.21564865112305
+311425,MRK,2015-08-24,51.51717758178711
+311426,MRK,2015-08-25,48.82633590698242
+311427,MRK,2015-08-26,51.92748260498047
+311428,MRK,2015-08-27,52.433204650878906
+311429,MRK,2015-08-28,52.83396911621094
+311430,MRK,2015-08-31,51.38358688354492
+311431,MRK,2015-09-01,50.1240463256836
+311432,MRK,2015-09-02,50.55343627929688
+311433,MRK,2015-09-03,50.238548278808594
+311434,MRK,2015-09-04,49.22710037231445
+311435,MRK,2015-09-08,50.27671813964844
+311436,MRK,2015-09-09,49.5515251159668
+311437,MRK,2015-09-10,50.30534362792969
+311438,MRK,2015-09-11,49.70419692993164
+311439,MRK,2015-09-14,49.9427490234375
+311440,MRK,2015-09-15,51.09732818603516
+311441,MRK,2015-09-16,51.40267181396485
+311442,MRK,2015-09-17,51.488548278808594
+311443,MRK,2015-09-18,49.74236679077149
+311444,MRK,2015-09-21,48.64503860473633
+311445,MRK,2015-09-22,48.41603088378906
+311446,MRK,2015-09-23,48.6927490234375
+311447,MRK,2015-09-24,48.27289962768555
+311448,MRK,2015-09-25,47.328243255615234
+311449,MRK,2015-09-28,46.20228958129883
+311450,MRK,2015-09-29,46.421756744384766
+311451,MRK,2015-09-30,47.12786483764648
+311452,MRK,2015-10-01,47.10877990722656
+311453,MRK,2015-10-02,47.843509674072266
+311454,MRK,2015-10-05,48.88358688354492
+311455,MRK,2015-10-06,47.51908493041992
+311456,MRK,2015-10-07,48.61641311645508
+311457,MRK,2015-10-08,48.683204650878906
+311458,MRK,2015-10-09,48.61641311645508
+311459,MRK,2015-10-12,48.38740539550781
+311460,MRK,2015-10-13,47.20419692993164
+311461,MRK,2015-10-14,47.270992279052734
+311462,MRK,2015-10-15,48.39694595336914
+311463,MRK,2015-10-16,49.12213516235352
+311464,MRK,2015-10-19,49.04580307006836
+311465,MRK,2015-10-20,48.082061767578125
+311466,MRK,2015-10-21,48.27289962768555
+311467,MRK,2015-10-22,49.62786483764648
+311468,MRK,2015-10-23,50.45801544189453
+311469,MRK,2015-10-26,50.48664093017578
+311470,MRK,2015-10-27,51.020992279052734
+311471,MRK,2015-10-28,52.57633590698242
+311472,MRK,2015-10-29,52.35686874389648
+311473,MRK,2015-10-30,52.15649032592773
+311474,MRK,2015-11-02,52.58587646484375
+311475,MRK,2015-11-03,52.58587646484375
+311476,MRK,2015-11-04,52.98664093017578
+311477,MRK,2015-11-05,52.52862548828125
+311478,MRK,2015-11-06,52.10877990722656
+311479,MRK,2015-11-09,51.7557258605957
+311480,MRK,2015-11-10,51.9370231628418
+311481,MRK,2015-11-11,51.25954055786133
+311482,MRK,2015-11-12,50.60114669799805
+311483,MRK,2015-11-13,50.60114669799805
+311484,MRK,2015-11-16,51.24045944213867
+311485,MRK,2015-11-17,51.25
+311486,MRK,2015-11-18,51.74618148803711
+311487,MRK,2015-11-19,51.79389190673828
+311488,MRK,2015-11-20,51.62213516235352
+311489,MRK,2015-11-23,51.536258697509766
+311490,MRK,2015-11-24,51.03053283691406
+311491,MRK,2015-11-25,51.25954055786133
+311492,MRK,2015-11-27,51.488548278808594
+311493,MRK,2015-11-30,50.582061767578125
+311494,MRK,2015-12-01,52.07061004638672
+311495,MRK,2015-12-02,51.35496139526367
+311496,MRK,2015-12-03,50.181297302246094
+311497,MRK,2015-12-04,51.183204650878906
+311498,MRK,2015-12-07,51.22137451171875
+311499,MRK,2015-12-08,51.020992279052734
+311500,MRK,2015-12-09,50.40076446533203
+311501,MRK,2015-12-10,51.23091506958008
+311502,MRK,2015-12-11,49.761451721191406
+311503,MRK,2015-12-14,49.80915832519531
+311504,MRK,2015-12-15,50.47710037231445
+311505,MRK,2015-12-16,51.54580307006836
+311506,MRK,2015-12-17,50.24809265136719
+311507,MRK,2015-12-18,49.274810791015625
+311508,MRK,2015-12-21,49.4942741394043
+311509,MRK,2015-12-22,49.71374130249024
+311510,MRK,2015-12-23,50.55343627929688
+311511,MRK,2015-12-24,50.42938995361328
+311512,MRK,2015-12-28,50.41984558105469
+311513,MRK,2015-12-29,50.89694595336914
+311514,MRK,2015-12-30,50.81106948852539
+311515,MRK,2015-12-31,50.40076446533203
+311516,MRK,2016-01-04,50.07633590698242
+311517,MRK,2016-01-05,50.71564865112305
+311518,MRK,2016-01-06,50.01908493041992
+311519,MRK,2016-01-07,49.58015441894531
+311520,MRK,2016-01-08,48.74045944213867
+311521,MRK,2016-01-11,48.90267181396485
+311522,MRK,2016-01-12,49.38931274414063
+311523,MRK,2016-01-13,48.33969497680664
+311524,MRK,2016-01-14,49.42748260498047
+311525,MRK,2016-01-15,48.79771041870117
+311526,MRK,2016-01-19,48.988548278808594
+311527,MRK,2016-01-20,48.23473358154297
+311528,MRK,2016-01-21,48.58778762817383
+311529,MRK,2016-01-22,48.99809265136719
+311530,MRK,2016-01-25,48.58778762817383
+311531,MRK,2016-01-26,49.093509674072266
+311532,MRK,2016-01-27,48.0629768371582
+311533,MRK,2016-01-28,46.946563720703125
+311534,MRK,2016-01-29,48.34923553466797
+311535,MRK,2016-02-01,48.42557144165039
+311536,MRK,2016-02-02,48.10114669799805
+311537,MRK,2016-02-03,47.75763320922852
+311538,MRK,2016-02-04,46.364505767822266
+311539,MRK,2016-02-05,47.11832046508789
+311540,MRK,2016-02-08,46.593509674072266
+311541,MRK,2016-02-09,46.90839767456055
+311542,MRK,2016-02-10,47.261451721191406
+311543,MRK,2016-02-11,46.61259460449219
+311544,MRK,2016-02-12,46.78435134887695
+311545,MRK,2016-02-16,47.5
+311546,MRK,2016-02-17,48.28244400024414
+311547,MRK,2016-02-18,48.01526641845703
+311548,MRK,2016-02-19,47.82442855834961
+311549,MRK,2016-02-22,48.44465637207031
+311550,MRK,2016-02-23,48.225189208984375
+311551,MRK,2016-02-24,48.2442741394043
+311552,MRK,2016-02-25,48.66412353515625
+311553,MRK,2016-02-26,48.32061004638672
+311554,MRK,2016-02-29,47.91030502319336
+311555,MRK,2016-03-01,49.3797721862793
+311556,MRK,2016-03-02,49.875953674316406
+311557,MRK,2016-03-03,49.71374130249024
+311558,MRK,2016-03-04,49.69465637207031
+311559,MRK,2016-03-07,50.22900772094727
+311560,MRK,2016-03-08,50.04771041870117
+311561,MRK,2016-03-09,49.96183013916016
+311562,MRK,2016-03-10,50.610687255859375
+311563,MRK,2016-03-11,50.76335906982422
+311564,MRK,2016-03-14,50.64885330200195
+311565,MRK,2016-03-15,50.01908493041992
+311566,MRK,2016-03-16,49.56106948852539
+311567,MRK,2016-03-17,49.16984558105469
+311568,MRK,2016-03-18,49.85686874389648
+311569,MRK,2016-03-21,50.38167953491211
+311570,MRK,2016-03-22,50.60114669799805
+311571,MRK,2016-03-23,50.64885330200195
+311572,MRK,2016-03-24,50.63931274414063
+311573,MRK,2016-03-28,50.41030502319336
+311574,MRK,2016-03-29,50.87786483764648
+311575,MRK,2016-03-30,50.78244400024414
+311576,MRK,2016-03-31,50.48664093017578
+311577,MRK,2016-04-01,51.24045944213867
+311578,MRK,2016-04-04,51.90839767456055
+311579,MRK,2016-04-05,51.7557258605957
+311580,MRK,2016-04-06,53.082061767578125
+311581,MRK,2016-04-07,52.88167953491211
+311582,MRK,2016-04-08,52.82442855834961
+311583,MRK,2016-04-11,52.52862548828125
+311584,MRK,2016-04-12,52.80534362792969
+311585,MRK,2016-04-13,53.39694595336914
+311586,MRK,2016-04-14,53.864505767822266
+311587,MRK,2016-04-15,53.56870269775391
+311588,MRK,2016-04-18,53.921756744384766
+311589,MRK,2016-04-19,54.2557258605957
+311590,MRK,2016-04-20,53.988548278808594
+311591,MRK,2016-04-21,54.00763320922852
+311592,MRK,2016-04-22,54.14122009277344
+311593,MRK,2016-04-25,53.64503860473633
+311594,MRK,2016-04-26,53.47328186035156
+311595,MRK,2016-04-27,53.73091506958008
+311596,MRK,2016-04-28,53.1870231628418
+311597,MRK,2016-04-29,52.328243255615234
+311598,MRK,2016-05-02,52.76717758178711
+311599,MRK,2016-05-03,52.5572509765625
+311600,MRK,2016-05-04,52.299617767333984
+311601,MRK,2016-05-05,51.61259460449219
+311602,MRK,2016-05-06,51.14503860473633
+311603,MRK,2016-05-09,51.62213516235352
+311604,MRK,2016-05-10,52.17557144165039
+311605,MRK,2016-05-11,51.82251739501953
+311606,MRK,2016-05-12,51.64122009277344
+311607,MRK,2016-05-13,51.41221237182617
+311608,MRK,2016-05-16,52.14694595336914
+311609,MRK,2016-05-17,51.832061767578125
+311610,MRK,2016-05-18,52.16603088378906
+311611,MRK,2016-05-19,52.08015441894531
+311612,MRK,2016-05-20,52.58587646484375
+311613,MRK,2016-05-23,52.404579162597656
+311614,MRK,2016-05-24,53.05343627929688
+311615,MRK,2016-05-25,53.97900772094727
+311616,MRK,2016-05-26,53.8072509765625
+311617,MRK,2016-05-27,53.89313125610352
+311618,MRK,2016-05-31,53.683204650878906
+311619,MRK,2016-06-01,53.75
+311620,MRK,2016-06-02,54.21755599975586
+311621,MRK,2016-06-03,54.04580307006836
+311622,MRK,2016-06-06,54.5515251159668
+311623,MRK,2016-06-07,54.38931274414063
+311624,MRK,2016-06-08,54.98091506958008
+311625,MRK,2016-06-09,54.56106948852539
+311626,MRK,2016-06-10,54.20801544189453
+311627,MRK,2016-06-13,53.540077209472656
+311628,MRK,2016-06-14,53.67366409301758
+311629,MRK,2016-06-15,53.520992279052734
+311630,MRK,2016-06-16,54.86641311645508
+311631,MRK,2016-06-17,53.33015441894531
+311632,MRK,2016-06-20,53.56870269775391
+311633,MRK,2016-06-21,53.67366409301758
+311634,MRK,2016-06-22,54.42748260498047
+311635,MRK,2016-06-23,55.03816986083984
+311636,MRK,2016-06-24,53.32061004638672
+311637,MRK,2016-06-27,52.77671813964844
+311638,MRK,2016-06-28,53.03435134887695
+311639,MRK,2016-06-29,54.4370231628418
+311640,MRK,2016-06-30,54.97137451171875
+311641,MRK,2016-07-01,55.286258697509766
+311642,MRK,2016-07-05,55.343509674072266
+311643,MRK,2016-07-06,56.450382232666016
+311644,MRK,2016-07-07,56.08778762817383
+311645,MRK,2016-07-08,56.63167953491211
+311646,MRK,2016-07-11,56.62213516235352
+311647,MRK,2016-07-12,56.8702278137207
+311648,MRK,2016-07-13,56.82251739501953
+311649,MRK,2016-07-14,56.91793823242188
+311650,MRK,2016-07-15,56.89885330200195
+311651,MRK,2016-07-18,56.31679534912109
+311652,MRK,2016-07-19,55.97328186035156
+311653,MRK,2016-07-20,56.09732818603516
+311654,MRK,2016-07-21,56.09732818603516
+311655,MRK,2016-07-22,56.125953674316406
+311656,MRK,2016-07-25,55.87786483764648
+311657,MRK,2016-07-26,55.6870231628418
+311658,MRK,2016-07-27,55.91603088378906
+311659,MRK,2016-07-28,55.75381851196289
+311660,MRK,2016-07-29,55.97328186035156
+311661,MRK,2016-08-01,55.97328186035156
+311662,MRK,2016-08-02,55.65839767456055
+311663,MRK,2016-08-03,55.00954055786133
+311664,MRK,2016-08-04,55.19084167480469
+311665,MRK,2016-08-05,60.93511581420898
+311666,MRK,2016-08-08,59.98091506958008
+311667,MRK,2016-08-09,59.62786483764648
+311668,MRK,2016-08-10,59.770992279052734
+311669,MRK,2016-08-11,60.71564865112305
+311670,MRK,2016-08-12,60.4484748840332
+311671,MRK,2016-08-15,60.41984558105469
+311672,MRK,2016-08-16,60.15267181396485
+311673,MRK,2016-08-17,60.39122009277344
+311674,MRK,2016-08-18,60.71564865112305
+311675,MRK,2016-08-19,60.45801544189453
+311676,MRK,2016-08-22,60.63931274414063
+311677,MRK,2016-08-23,60.66793823242188
+311678,MRK,2016-08-24,59.85686874389648
+311679,MRK,2016-08-25,59.46564865112305
+311680,MRK,2016-08-26,59.97137451171875
+311681,MRK,2016-08-29,60.1240463256836
+311682,MRK,2016-08-30,59.83778762817383
+311683,MRK,2016-08-31,59.91412353515625
+311684,MRK,2016-09-01,60.01908493041992
+311685,MRK,2016-09-02,60.09542083740234
+311686,MRK,2016-09-06,60.343509674072266
+311687,MRK,2016-09-07,59.99045944213867
+311688,MRK,2016-09-08,60.343509674072266
+311689,MRK,2016-09-09,59.62786483764648
+311690,MRK,2016-09-12,60.29580307006836
+311691,MRK,2016-09-13,58.97900772094727
+311692,MRK,2016-09-14,58.540077209472656
+311693,MRK,2016-09-15,59.52289962768555
+311694,MRK,2016-09-16,59.42748260498047
+311695,MRK,2016-09-19,58.520992279052734
+311696,MRK,2016-09-20,59.10305404663086
+311697,MRK,2016-09-21,59.828243255615234
+311698,MRK,2016-09-22,60.13358688354492
+311699,MRK,2016-09-23,60.07633590698242
+311700,MRK,2016-09-26,59.30343627929688
+311701,MRK,2016-09-27,59.70419692993164
+311702,MRK,2016-09-28,60.40076446533203
+311703,MRK,2016-09-29,59.07442855834961
+311704,MRK,2016-09-30,59.5515251159668
+311705,MRK,2016-10-03,59.65649032592773
+311706,MRK,2016-10-04,59.59923553466797
+311707,MRK,2016-10-05,59.92366409301758
+311708,MRK,2016-10-06,59.790077209472656
+311709,MRK,2016-10-07,59.89503860473633
+311710,MRK,2016-10-10,60.97328186035156
+311711,MRK,2016-10-11,59.093509674072266
+311712,MRK,2016-10-12,58.83587646484375
+311713,MRK,2016-10-13,59.64694595336914
+311714,MRK,2016-10-14,59.29389190673828
+311715,MRK,2016-10-17,58.70228958129883
+311716,MRK,2016-10-18,59.24618148803711
+311717,MRK,2016-10-19,59.036258697509766
+311718,MRK,2016-10-20,59.08396911621094
+311719,MRK,2016-10-21,58.39694595336914
+311720,MRK,2016-10-24,57.96755599975586
+311721,MRK,2016-10-25,59.11259460449219
+311722,MRK,2016-10-26,58.082061767578125
+311723,MRK,2016-10-27,58.48282241821289
+311724,MRK,2016-10-28,56.14503860473633
+311725,MRK,2016-10-31,56.03053283691406
+311726,MRK,2016-11-01,56.58396911621094
+311727,MRK,2016-11-02,56.14503860473633
+311728,MRK,2016-11-03,55.75381851196289
+311729,MRK,2016-11-04,56.125953674316406
+311730,MRK,2016-11-07,57.299617767333984
+311731,MRK,2016-11-08,57.738548278808594
+311732,MRK,2016-11-09,61.24045944213867
+311733,MRK,2016-11-10,61.98473358154297
+311734,MRK,2016-11-11,61.020992279052734
+311735,MRK,2016-11-14,60.6202278137207
+311736,MRK,2016-11-15,60.73473358154297
+311737,MRK,2016-11-16,59.761451721191406
+311738,MRK,2016-11-17,59.828243255615234
+311739,MRK,2016-11-18,59.036258697509766
+311740,MRK,2016-11-21,59.446563720703125
+311741,MRK,2016-11-22,58.8740463256836
+311742,MRK,2016-11-23,58.81679534912109
+311743,MRK,2016-11-25,59.360687255859375
+311744,MRK,2016-11-28,58.96946716308594
+311745,MRK,2016-11-29,59.34160232543945
+311746,MRK,2016-11-30,58.38740539550781
+311747,MRK,2016-12-01,57.97710037231445
+311748,MRK,2016-12-02,58.33015441894531
+311749,MRK,2016-12-05,57.49045944213867
+311750,MRK,2016-12-06,57.51908493041992
+311751,MRK,2016-12-07,57.30915832519531
+311752,MRK,2016-12-08,57.36641311645508
+311753,MRK,2016-12-09,58.42557144165039
+311754,MRK,2016-12-12,58.89313125610352
+311755,MRK,2016-12-13,58.959922790527344
+311756,MRK,2016-12-14,58.96946716308594
+311757,MRK,2016-12-15,59.51335906982422
+311758,MRK,2016-12-16,59.58015441894531
+311759,MRK,2016-12-19,58.33969497680664
+311760,MRK,2016-12-20,57.72900772094727
+311761,MRK,2016-12-21,56.70801544189453
+311762,MRK,2016-12-22,56.85114669799805
+311763,MRK,2016-12-23,56.832061767578125
+311764,MRK,2016-12-27,57.0515251159668
+311765,MRK,2016-12-28,56.55534362792969
+311766,MRK,2016-12-29,56.33587646484375
+311767,MRK,2016-12-30,56.17366409301758
+311768,MRK,2017-01-03,57.39503860473633
+311769,MRK,2017-01-04,57.375953674316406
+311770,MRK,2017-01-05,57.35686874389648
+311771,MRK,2017-01-06,57.50954055786133
+311772,MRK,2017-01-09,58.3015251159668
+311773,MRK,2017-01-10,57.17557144165039
+311774,MRK,2017-01-11,58.8072509765625
+311775,MRK,2017-01-12,59.360687255859375
+311776,MRK,2017-01-13,59.48473358154297
+311777,MRK,2017-01-17,58.66412353515625
+311778,MRK,2017-01-18,58.36832046508789
+311779,MRK,2017-01-19,57.56679534912109
+311780,MRK,2017-01-20,59.66603088378906
+311781,MRK,2017-01-23,58.97900772094727
+311782,MRK,2017-01-24,58.40649032592773
+311783,MRK,2017-01-25,58.28244400024414
+311784,MRK,2017-01-26,58.39694595336914
+311785,MRK,2017-01-27,58.921756744384766
+311786,MRK,2017-01-30,58.61641311645508
+311787,MRK,2017-01-31,59.15076446533203
+311788,MRK,2017-02-01,59.2557258605957
+311789,MRK,2017-02-02,61.24045944213867
+311790,MRK,2017-02-03,61.34542083740234
+311791,MRK,2017-02-06,61.96564865112305
+311792,MRK,2017-02-07,61.25954055786133
+311793,MRK,2017-02-08,61.3740463256836
+311794,MRK,2017-02-09,61.44084167480469
+311795,MRK,2017-02-10,61.21183013916016
+311796,MRK,2017-02-13,61.80343627929688
+311797,MRK,2017-02-14,62.65267181396485
+311798,MRK,2017-02-15,62.17557144165039
+311799,MRK,2017-02-16,62.270992279052734
+311800,MRK,2017-02-17,62.39503860473633
+311801,MRK,2017-02-21,62.48091506958008
+311802,MRK,2017-02-22,62.299617767333984
+311803,MRK,2017-02-23,62.83396911621094
+311804,MRK,2017-02-24,63.1297721862793
+311805,MRK,2017-02-27,62.83396911621094
+311806,MRK,2017-02-28,62.85305404663086
+311807,MRK,2017-03-01,63.17748260498047
+311808,MRK,2017-03-02,63.05343627929688
+311809,MRK,2017-03-03,63.53053283691406
+311810,MRK,2017-03-06,63.42557144165039
+311811,MRK,2017-03-07,62.93893051147461
+311812,MRK,2017-03-08,62.786258697509766
+311813,MRK,2017-03-09,62.87213516235352
+311814,MRK,2017-03-10,62.59542083740234
+311815,MRK,2017-03-13,61.21183013916016
+311816,MRK,2017-03-14,61.25954055786133
+311817,MRK,2017-03-15,61.73664093017578
+311818,MRK,2017-03-16,61.24045944213867
+311819,MRK,2017-03-17,60.97328186035156
+311820,MRK,2017-03-20,61.17366409301758
+311821,MRK,2017-03-21,60.98282241821289
+311822,MRK,2017-03-22,60.59160232543945
+311823,MRK,2017-03-23,60.38167953491211
+311824,MRK,2017-03-24,60.286258697509766
+311825,MRK,2017-03-27,60.29580307006836
+311826,MRK,2017-03-28,60.43893051147461
+311827,MRK,2017-03-29,60.725189208984375
+311828,MRK,2017-03-30,60.54389190673828
+311829,MRK,2017-03-31,60.6297721862793
+311830,MRK,2017-04-03,60.5629768371582
+311831,MRK,2017-04-04,60.75381851196289
+311832,MRK,2017-04-05,60.65839767456055
+311833,MRK,2017-04-06,60.343509674072266
+311834,MRK,2017-04-07,60.238548278808594
+311835,MRK,2017-04-10,59.68511581420898
+311836,MRK,2017-04-11,59.71374130249024
+311837,MRK,2017-04-12,60.16221237182617
+311838,MRK,2017-04-13,59.74236679077149
+311839,MRK,2017-04-17,59.92366409301758
+311840,MRK,2017-04-18,59.41793823242188
+311841,MRK,2017-04-19,59.770992279052734
+311842,MRK,2017-04-20,59.68511581420898
+311843,MRK,2017-04-21,59.05534362792969
+311844,MRK,2017-04-24,59.29389190673828
+311845,MRK,2017-04-25,59.446563720703125
+311846,MRK,2017-04-26,59.828243255615234
+311847,MRK,2017-04-27,59.71374130249024
+311848,MRK,2017-04-28,59.475189208984375
+311849,MRK,2017-05-01,59.52289962768555
+311850,MRK,2017-05-02,59.828243255615234
+311851,MRK,2017-05-03,60.71564865112305
+311852,MRK,2017-05-04,60.47710037231445
+311853,MRK,2017-05-05,61.040077209472656
+311854,MRK,2017-05-08,61.078243255615234
+311855,MRK,2017-05-09,60.39122009277344
+311856,MRK,2017-05-10,61.011451721191406
+311857,MRK,2017-05-11,61.47900772094727
+311858,MRK,2017-05-12,60.65839767456055
+311859,MRK,2017-05-15,60.60114669799805
+311860,MRK,2017-05-16,60.86832046508789
+311861,MRK,2017-05-17,60.114505767822266
+311862,MRK,2017-05-18,60.96374130249024
+311863,MRK,2017-05-19,60.85877990722656
+311864,MRK,2017-05-22,61.10686874389648
+311865,MRK,2017-05-23,61.593509674072266
+311866,MRK,2017-05-24,61.95610809326172
+311867,MRK,2017-05-25,62.06106948852539
+311868,MRK,2017-05-26,61.946563720703125
+311869,MRK,2017-05-30,61.90839767456055
+311870,MRK,2017-05-31,62.12786483764648
+311871,MRK,2017-06-01,62.270992279052734
+311872,MRK,2017-06-02,62.47137451171875
+311873,MRK,2017-06-05,62.08969497680664
+311874,MRK,2017-06-06,61.70801544189453
+311875,MRK,2017-06-07,61.125953674316406
+311876,MRK,2017-06-08,60.30534362792969
+311877,MRK,2017-06-09,61.44084167480469
+311878,MRK,2017-06-12,61.44084167480469
+311879,MRK,2017-06-13,60.37213516235352
+311880,MRK,2017-06-14,60.46755599975586
+311881,MRK,2017-06-15,60.29580307006836
+311882,MRK,2017-06-16,60.08587646484375
+311883,MRK,2017-06-19,60.76335906982422
+311884,MRK,2017-06-20,61.57442855834961
+311885,MRK,2017-06-21,62.46183013916016
+311886,MRK,2017-06-22,62.99618148803711
+311887,MRK,2017-06-23,63.1297721862793
+311888,MRK,2017-06-26,62.90076446533203
+311889,MRK,2017-06-27,62.53816986083984
+311890,MRK,2017-06-28,62.17557144165039
+311891,MRK,2017-06-29,61.39313125610352
+311892,MRK,2017-06-30,61.154579162597656
+311893,MRK,2017-07-03,61.32633590698242
+311894,MRK,2017-07-05,61.22137451171875
+311895,MRK,2017-07-06,60.209922790527344
+311896,MRK,2017-07-07,60.26717758178711
+311897,MRK,2017-07-10,59.95228958129883
+311898,MRK,2017-07-11,59.48473358154297
+311899,MRK,2017-07-12,59.904579162597656
+311900,MRK,2017-07-13,60.00954055786133
+311901,MRK,2017-07-14,60.171756744384766
+311902,MRK,2017-07-17,59.74236679077149
+311903,MRK,2017-07-18,59.5515251159668
+311904,MRK,2017-07-19,59.75190734863281
+311905,MRK,2017-07-20,60.0572509765625
+311906,MRK,2017-07-21,59.761451721191406
+311907,MRK,2017-07-24,59.70419692993164
+311908,MRK,2017-07-25,59.50381851196289
+311909,MRK,2017-07-26,58.96946716308594
+311910,MRK,2017-07-27,60.77289962768555
+311911,MRK,2017-07-28,61.17366409301758
+311912,MRK,2017-07-31,60.95419692993164
+311913,MRK,2017-08-01,60.99236679077149
+311914,MRK,2017-08-02,60.53435134887695
+311915,MRK,2017-08-03,60.610687255859375
+311916,MRK,2017-08-04,60.209922790527344
+311917,MRK,2017-08-07,59.96183013916016
+311918,MRK,2017-08-08,59.46564865112305
+311919,MRK,2017-08-09,59.62786483764648
+311920,MRK,2017-08-10,59.332061767578125
+311921,MRK,2017-08-11,59.52289962768555
+311922,MRK,2017-08-14,59.799617767333984
+311923,MRK,2017-08-15,59.63740539550781
+311924,MRK,2017-08-16,59.828243255615234
+311925,MRK,2017-08-17,59.00763320922852
+311926,MRK,2017-08-18,58.67366409301758
+311927,MRK,2017-08-21,59.13167953491211
+311928,MRK,2017-08-22,59.56106948852539
+311929,MRK,2017-08-23,59.30343627929688
+311930,MRK,2017-08-24,59.83778762817383
+311931,MRK,2017-08-25,60.0572509765625
+311932,MRK,2017-08-28,60.41984558105469
+311933,MRK,2017-08-29,60.22900772094727
+311934,MRK,2017-08-30,60.22900772094727
+311935,MRK,2017-08-31,60.93511581420898
+311936,MRK,2017-09-01,60.90649032592773
+311937,MRK,2017-09-05,60.70610809326172
+311938,MRK,2017-09-06,61.06870269775391
+311939,MRK,2017-09-07,61.3740463256836
+311940,MRK,2017-09-08,61.32633590698242
+311941,MRK,2017-09-11,62.14694595336914
+311942,MRK,2017-09-12,62.46183013916016
+311943,MRK,2017-09-13,62.45228958129883
+311944,MRK,2017-09-14,63.09160232543945
+311945,MRK,2017-09-15,63.1297721862793
+311946,MRK,2017-09-18,62.96755599975586
+311947,MRK,2017-09-19,62.92938995361328
+311948,MRK,2017-09-20,62.77671813964844
+311949,MRK,2017-09-21,62.59542083740234
+311950,MRK,2017-09-22,62.14694595336914
+311951,MRK,2017-09-25,62.19465637207031
+311952,MRK,2017-09-26,61.79389190673828
+311953,MRK,2017-09-27,61.61259460449219
+311954,MRK,2017-09-28,61.34542083740234
+311955,MRK,2017-09-29,61.09732818603516
+311956,MRK,2017-10-02,61.593509674072266
+311957,MRK,2017-10-03,61.421756744384766
+311958,MRK,2017-10-04,61.64122009277344
+311959,MRK,2017-10-05,61.64122009277344
+311960,MRK,2017-10-06,61.593509674072266
+311961,MRK,2017-10-09,61.38358688354492
+311962,MRK,2017-10-10,61.50763320922852
+311963,MRK,2017-10-11,60.85877990722656
+311964,MRK,2017-10-12,60.90649032592773
+311965,MRK,2017-10-13,60.48664093017578
+311966,MRK,2017-10-16,60.43893051147461
+311967,MRK,2017-10-17,60.32442855834961
+311968,MRK,2017-10-18,60.60114669799805
+311969,MRK,2017-10-19,60.83015441894531
+311970,MRK,2017-10-20,60.95419692993164
+311971,MRK,2017-10-23,60.49618148803711
+311972,MRK,2017-10-24,60.21946716308594
+311973,MRK,2017-10-25,59.58969497680664
+311974,MRK,2017-10-26,59.15076446533203
+311975,MRK,2017-10-27,55.57251739501953
+311976,MRK,2017-10-30,52.20419692993164
+311977,MRK,2017-10-31,52.56679534912109
+311978,MRK,2017-11-01,52.80534362792969
+311979,MRK,2017-11-02,52.83396911621094
+311980,MRK,2017-11-03,53.49236679077149
+311981,MRK,2017-11-06,53.32061004638672
+311982,MRK,2017-11-07,53.04389190673828
+311983,MRK,2017-11-08,53.988548278808594
+311984,MRK,2017-11-09,53.63549423217773
+311985,MRK,2017-11-10,52.93893051147461
+311986,MRK,2017-11-13,52.57633590698242
+311987,MRK,2017-11-14,52.47137451171875
+311988,MRK,2017-11-15,52.290077209472656
+311989,MRK,2017-11-16,52.64313125610352
+311990,MRK,2017-11-17,52.671756744384766
+311991,MRK,2017-11-20,51.62213516235352
+311992,MRK,2017-11-21,51.78435134887695
+311993,MRK,2017-11-22,51.8797721862793
+311994,MRK,2017-11-24,51.860687255859375
+311995,MRK,2017-11-27,52.0515251159668
+311996,MRK,2017-11-28,52.41412353515625
+311997,MRK,2017-11-29,52.82442855834961
+311998,MRK,2017-11-30,52.738548278808594
+311999,MRK,2017-12-01,53.31106948852539
+312000,MRK,2017-12-04,53.64503860473633
+312001,MRK,2017-12-05,53.21564865112305
+312002,MRK,2017-12-06,51.860687255859375
+312003,MRK,2017-12-07,52.261451721191406
+312004,MRK,2017-12-08,53.024810791015625
+312005,MRK,2017-12-11,53.75954055786133
+312006,MRK,2017-12-12,54.45610809326172
+312007,MRK,2017-12-13,54.30343627929688
+312008,MRK,2017-12-14,53.44465637207031
+312009,MRK,2017-12-15,53.66412353515625
+312010,MRK,2017-12-18,53.64503860473633
+312011,MRK,2017-12-19,53.654579162597656
+312012,MRK,2017-12-20,53.540077209472656
+312013,MRK,2017-12-21,54.00763320922852
+312014,MRK,2017-12-22,53.77862548828125
+312015,MRK,2017-12-26,53.75954055786133
+312016,MRK,2017-12-27,53.75954055786133
+312017,MRK,2017-12-28,54.00763320922852
+312018,MRK,2017-12-29,53.6927490234375
+312019,MRK,2018-01-02,53.64503860473633
+312020,MRK,2018-01-03,53.56870269775391
+312021,MRK,2018-01-04,54.4370231628418
+312022,MRK,2018-01-05,54.3797721862793
+312023,MRK,2018-01-08,54.064884185791016
+312024,MRK,2018-01-09,54.1984748840332
+312025,MRK,2018-01-10,54.67557144165039
+312026,MRK,2018-01-11,54.96183013916016
+312027,MRK,2018-01-12,55.97328186035156
+312028,MRK,2018-01-16,59.22710037231445
+312029,MRK,2018-01-17,59.18893051147461
+312030,MRK,2018-01-18,58.33015441894531
+312031,MRK,2018-01-19,58.47328186035156
+312032,MRK,2018-01-22,58.44465637207031
+312033,MRK,2018-01-23,58.8740463256836
+312034,MRK,2018-01-24,58.37786483764648
+312035,MRK,2018-01-25,58.49236679077149
+312036,MRK,2018-01-26,59.1984748840332
+312037,MRK,2018-01-29,58.8072509765625
+312038,MRK,2018-01-30,57.87213516235352
+312039,MRK,2018-01-31,56.536258697509766
+312040,MRK,2018-02-01,57.11832046508789
+312041,MRK,2018-02-02,55.87786483764648
+312042,MRK,2018-02-05,53.81679534912109
+312043,MRK,2018-02-06,52.91984558105469
+312044,MRK,2018-02-07,53.32061004638672
+312045,MRK,2018-02-08,52.22328186035156
+312046,MRK,2018-02-09,52.35686874389648
+312047,MRK,2018-02-12,52.89122009277344
+312048,MRK,2018-02-13,52.38549423217773
+312049,MRK,2018-02-14,52.38549423217773
+312050,MRK,2018-02-15,53.42557144165039
+312051,MRK,2018-02-16,53.71183013916016
+312052,MRK,2018-02-20,52.46183013916016
+312053,MRK,2018-02-21,52.0515251159668
+312054,MRK,2018-02-22,52.07061004638672
+312055,MRK,2018-02-23,52.35686874389648
+312056,MRK,2018-02-26,53.49236679077149
+312057,MRK,2018-02-27,52.21374130249024
+312058,MRK,2018-02-28,51.73664093017578
+312059,MRK,2018-03-01,51.24045944213867
+312060,MRK,2018-03-02,51.8702278137207
+312061,MRK,2018-03-05,51.90839767456055
+312062,MRK,2018-03-06,51.8129768371582
+312063,MRK,2018-03-07,51.975189208984375
+312064,MRK,2018-03-08,52.25190734863281
+312065,MRK,2018-03-09,52.614505767822266
+312066,MRK,2018-03-12,52.82442855834961
+312067,MRK,2018-03-13,52.83396911621094
+312068,MRK,2018-03-14,52.290077209472656
+312069,MRK,2018-03-15,52.71946716308594
+312070,MRK,2018-03-16,53.1202278137207
+312071,MRK,2018-03-19,52.12786483764648
+312072,MRK,2018-03-20,52.13740539550781
+312073,MRK,2018-03-21,52.18511581420898
+312074,MRK,2018-03-22,51.64122009277344
+312075,MRK,2018-03-23,50.96374130249024
+312076,MRK,2018-03-26,51.564884185791016
+312077,MRK,2018-03-27,51.28816986083984
+312078,MRK,2018-03-28,52.56679534912109
+312079,MRK,2018-03-29,51.975189208984375
+312080,MRK,2018-04-02,50.83015441894531
+312081,MRK,2018-04-03,51.61259460449219
+312082,MRK,2018-04-04,52.04198455810547
+312083,MRK,2018-04-05,52.03244400024414
+312084,MRK,2018-04-06,50.91603088378906
+312085,MRK,2018-04-09,53.58778762817383
+312086,MRK,2018-04-10,53.90267181396485
+312087,MRK,2018-04-11,53.625953674316406
+312088,MRK,2018-04-12,54.14122009277344
+312089,MRK,2018-04-13,54.5515251159668
+312090,MRK,2018-04-16,55.96374130249024
+312091,MRK,2018-04-17,56.55534362792969
+312092,MRK,2018-04-18,56.22137451171875
+312093,MRK,2018-04-19,55.95419692993164
+312094,MRK,2018-04-20,56.13549423217773
+312095,MRK,2018-04-23,57.49045944213867
+312096,MRK,2018-04-24,57.33778762817383
+312097,MRK,2018-04-25,56.89885330200195
+312098,MRK,2018-04-26,56.68893051147461
+312099,MRK,2018-04-27,56.74618148803711
+312100,MRK,2018-04-30,56.17366409301758
+312101,MRK,2018-05-01,55.32442855834961
+312102,MRK,2018-05-02,54.67557144165039
+312103,MRK,2018-05-03,54.89503860473633
+312104,MRK,2018-05-04,55.10496139526367
+312105,MRK,2018-05-07,54.75190734863281
+312106,MRK,2018-05-08,54.16030502319336
+312107,MRK,2018-05-09,55.29580307006836
+312108,MRK,2018-05-10,55.40076446533203
+312109,MRK,2018-05-11,56.95610809326172
+312110,MRK,2018-05-14,56.946563720703125
+312111,MRK,2018-05-15,56.488548278808594
+312112,MRK,2018-05-16,57.01335906982422
+312113,MRK,2018-05-17,56.364505767822266
+312114,MRK,2018-05-18,56.431297302246094
+312115,MRK,2018-05-21,55.88740539550781
+312116,MRK,2018-05-22,55.77289962768555
+312117,MRK,2018-05-23,56.459922790527344
+312118,MRK,2018-05-24,56.421756744384766
+312119,MRK,2018-05-25,56.38358688354492
+312120,MRK,2018-05-29,55.725189208984375
+312121,MRK,2018-05-30,56.98473358154297
+312122,MRK,2018-05-31,56.80343627929688
+312123,MRK,2018-06-01,57.786258697509766
+312124,MRK,2018-06-04,59.17938995361328
+312125,MRK,2018-06-05,58.578243255615234
+312126,MRK,2018-06-06,59.093509674072266
+312127,MRK,2018-06-07,59.15076446533203
+312128,MRK,2018-06-08,59.71374130249024
+312129,MRK,2018-06-11,59.475189208984375
+312130,MRK,2018-06-12,59.58015441894531
+312131,MRK,2018-06-13,59.72328186035156
+312132,MRK,2018-06-14,58.74045944213867
+312133,MRK,2018-06-15,59.18893051147461
+312134,MRK,2018-06-18,58.196563720703125
+312135,MRK,2018-06-19,58.23473358154297
+312136,MRK,2018-06-20,58.47328186035156
+312137,MRK,2018-06-21,58.37786483764648
+312138,MRK,2018-06-22,58.654579162597656
+312139,MRK,2018-06-25,58.28244400024414
+312140,MRK,2018-06-26,57.93893051147461
+312141,MRK,2018-06-27,57.13740539550781
+312142,MRK,2018-06-28,57.53816986083984
+312143,MRK,2018-06-29,57.91984558105469
+312144,MRK,2018-07-02,57.69084167480469
+312145,MRK,2018-07-03,57.92938995361328
+312146,MRK,2018-07-05,58.81679534912109
+312147,MRK,2018-07-06,59.35114669799805
+312148,MRK,2018-07-09,59.17938995361328
+312149,MRK,2018-07-10,59.446563720703125
+312150,MRK,2018-07-11,59.064884185791016
+312151,MRK,2018-07-12,59.790077209472656
+312152,MRK,2018-07-13,60.00954055786133
+312153,MRK,2018-07-16,59.72328186035156
+312154,MRK,2018-07-17,59.66603088378906
+312155,MRK,2018-07-18,60.0572509765625
+312156,MRK,2018-07-19,59.64694595336914
+312157,MRK,2018-07-20,59.65649032592773
+312158,MRK,2018-07-23,59.81870269775391
+312159,MRK,2018-07-24,60.51526641845703
+312160,MRK,2018-07-25,61.536258697509766
+312161,MRK,2018-07-26,61.078243255615234
+312162,MRK,2018-07-27,60.582061767578125
+312163,MRK,2018-07-30,61.84160232543945
+312164,MRK,2018-07-31,62.85305404663086
+312165,MRK,2018-08-01,62.49045944213867
+312166,MRK,2018-08-02,62.23282241821289
+312167,MRK,2018-08-03,62.91030502319336
+312168,MRK,2018-08-06,63.1870231628418
+312169,MRK,2018-08-07,63.53053283691406
+312170,MRK,2018-08-08,63.63549423217773
+312171,MRK,2018-08-09,62.97710037231445
+312172,MRK,2018-08-10,63.04389190673828
+312173,MRK,2018-08-13,63.66412353515625
+312174,MRK,2018-08-14,63.41603088378906
+312175,MRK,2018-08-15,64.28434753417969
+312176,MRK,2018-08-16,65.69656372070312
+312177,MRK,2018-08-17,65.8969497680664
+312178,MRK,2018-08-20,66.95610809326172
+312179,MRK,2018-08-21,66.00190734863281
+312180,MRK,2018-08-22,65.87786102294922
+312181,MRK,2018-08-23,65.81106567382812
+312182,MRK,2018-08-24,65.87786102294922
+312183,MRK,2018-08-27,65.83015441894531
+312184,MRK,2018-08-28,65.48664093017578
+312185,MRK,2018-08-29,65.65839385986328
+312186,MRK,2018-08-30,65.40076446533203
+312187,MRK,2018-08-31,65.44847106933594
+312188,MRK,2018-09-04,64.83778381347656
+312189,MRK,2018-09-05,65.47709655761719
+312190,MRK,2018-09-06,66.2022933959961
+312191,MRK,2018-09-07,66.47901153564453
+312192,MRK,2018-09-10,66.3740463256836
+312193,MRK,2018-09-11,65.91603088378906
+312194,MRK,2018-09-12,66.6603012084961
+312195,MRK,2018-09-13,67.58587646484375
+312196,MRK,2018-09-14,66.77481079101562
+312197,MRK,2018-09-17,67.19465637207031
+312198,MRK,2018-09-18,67.19465637207031
+312199,MRK,2018-09-19,66.77481079101562
+312200,MRK,2018-09-20,67.53816986083984
+312201,MRK,2018-09-21,67.84351348876953
+312202,MRK,2018-09-24,67.53816986083984
+312203,MRK,2018-09-25,67.41412353515625
+312204,MRK,2018-09-26,67.10877990722656
+312205,MRK,2018-09-27,67.48091888427734
+312206,MRK,2018-09-28,67.69084167480469
+312207,MRK,2018-10-01,68.25381469726562
+312208,MRK,2018-10-02,68.46373748779297
+312209,MRK,2018-10-03,68.10114288330078
+312210,MRK,2018-10-04,67.95801544189453
+312211,MRK,2018-10-05,67.77671813964844
+312212,MRK,2018-10-08,68.18701934814453
+312213,MRK,2018-10-09,69.02671813964844
+312214,MRK,2018-10-10,67.22328186035156
+312215,MRK,2018-10-11,65.2385482788086
+312216,MRK,2018-10-12,66.61259460449219
+312217,MRK,2018-10-15,66.27862548828125
+312218,MRK,2018-10-16,67.95801544189453
+312219,MRK,2018-10-17,68.53053283691406
+312220,MRK,2018-10-18,68.90267181396484
+312221,MRK,2018-10-19,69.03626251220703
+312222,MRK,2018-10-22,69.24618530273438
+312223,MRK,2018-10-23,68.7977066040039
+312224,MRK,2018-10-24,67.30915832519531
+312225,MRK,2018-10-25,66.75572204589844
+312226,MRK,2018-10-26,67.17557525634766
+312227,MRK,2018-10-29,68.17748260498047
+312228,MRK,2018-10-30,69.53244018554688
+312229,MRK,2018-10-31,70.2385482788086
+312230,MRK,2018-11-01,69.77098846435547
+312231,MRK,2018-11-02,68.95992279052734
+312232,MRK,2018-11-05,69.77098846435547
+312233,MRK,2018-11-06,69.9522933959961
+312234,MRK,2018-11-07,71.64122009277344
+312235,MRK,2018-11-08,72.02290344238281
+312236,MRK,2018-11-09,71.4312973022461
+312237,MRK,2018-11-12,71.26908111572266
+312238,MRK,2018-11-13,71.1927490234375
+312239,MRK,2018-11-14,70.69656372070312
+312240,MRK,2018-11-15,71.41221618652344
+312241,MRK,2018-11-16,72.57633972167969
+312242,MRK,2018-11-19,72.8530502319336
+312243,MRK,2018-11-20,71.35496520996094
+312244,MRK,2018-11-21,71.364501953125
+312245,MRK,2018-11-23,71.25
+312246,MRK,2018-11-26,71.98473358154297
+312247,MRK,2018-11-27,72.84351348876953
+312248,MRK,2018-11-28,73.6927490234375
+312249,MRK,2018-11-29,74.34160614013672
+312250,MRK,2018-11-30,75.70610809326172
+312251,MRK,2018-12-03,75.59160614013672
+312252,MRK,2018-12-04,74.62786102294922
+312253,MRK,2018-12-06,74.78053283691406
+312254,MRK,2018-12-07,73.20610809326172
+312255,MRK,2018-12-10,73.8740463256836
+312256,MRK,2018-12-11,73.5782470703125
+312257,MRK,2018-12-12,74.43701934814453
+312258,MRK,2018-12-13,75.39122009277344
+312259,MRK,2018-12-14,72.97709655761719
+312260,MRK,2018-12-17,71.78434753417969
+312261,MRK,2018-12-18,70.92557525634766
+312262,MRK,2018-12-19,70.39122009277344
+312263,MRK,2018-12-20,70.1240463256836
+312264,MRK,2018-12-21,69.56106567382812
+312265,MRK,2018-12-24,67.89122009277344
+312266,MRK,2018-12-26,70.61068725585938
+312267,MRK,2018-12-27,71.92748260498047
+312268,MRK,2018-12-28,71.91793823242188
+312269,MRK,2018-12-31,72.9103012084961
+312270,MRK,2019-01-02,72.12786102294922
+312271,MRK,2019-01-03,70.64885711669922
+312272,MRK,2019-01-04,72.77671813964844
+312273,MRK,2019-01-07,71.97518920898438
+312274,MRK,2019-01-08,72.5095443725586
+312275,MRK,2019-01-09,71.95610809326172
+312276,MRK,2019-01-10,71.0687026977539
+312277,MRK,2019-01-11,71.46946716308594
+312278,MRK,2019-01-14,70.0095443725586
+312279,MRK,2019-01-15,71.08778381347656
+312280,MRK,2019-01-16,71.1927490234375
+312281,MRK,2019-01-17,72.13740539550781
+312282,MRK,2019-01-18,72.39503479003906
+312283,MRK,2019-01-22,72.35687255859375
+312284,MRK,2019-01-23,71.98473358154297
+312285,MRK,2019-01-24,69.8187026977539
+312286,MRK,2019-01-25,69.60877990722656
+312287,MRK,2019-01-28,69.58015441894531
+312288,MRK,2019-01-29,69.8759536743164
+312289,MRK,2019-01-30,70.0095443725586
+312290,MRK,2019-01-31,71.02098846435547
+312291,MRK,2019-02-01,72.94847106933594
+312292,MRK,2019-02-04,73.34923553466797
+312293,MRK,2019-02-05,73.61640930175781
+312294,MRK,2019-02-06,73.84542083740234
+312295,MRK,2019-02-07,73.30152893066406
+312296,MRK,2019-02-08,73.96946716308594
+312297,MRK,2019-02-11,73.19656372070312
+312298,MRK,2019-02-12,74.92366027832031
+312299,MRK,2019-02-13,75.40076446533203
+312300,MRK,2019-02-14,75.32442474365234
+312301,MRK,2019-02-15,76.15457916259766
+312302,MRK,2019-02-19,75.61068725585938
+312303,MRK,2019-02-20,75.79198455810547
+312304,MRK,2019-02-21,76.17366027832031
+312305,MRK,2019-02-22,77.07061004638672
+312306,MRK,2019-02-25,76.69847106933594
+312307,MRK,2019-02-26,77.04198455810547
+312308,MRK,2019-02-27,76.92748260498047
+312309,MRK,2019-02-28,77.5667953491211
+312310,MRK,2019-03-01,77.9103012084961
+312311,MRK,2019-03-04,77.64312744140625
+312312,MRK,2019-03-05,77.95801544189453
+312313,MRK,2019-03-06,77.06106567382812
+312314,MRK,2019-03-07,76.76526641845703
+312315,MRK,2019-03-08,76.14503479003906
+312316,MRK,2019-03-11,77.16603088378906
+312317,MRK,2019-03-12,77.5095443725586
+312318,MRK,2019-03-13,77.86259460449219
+312319,MRK,2019-03-14,77.75763702392578
+312320,MRK,2019-03-15,77.83396911621094
+312321,MRK,2019-03-18,77.6240463256836
+312322,MRK,2019-03-19,78.15839385986328
+312323,MRK,2019-03-20,78.32061004638672
+312324,MRK,2019-03-21,79.15076446533203
+312325,MRK,2019-03-22,78.52098846435547
+312326,MRK,2019-03-25,78.5782470703125
+312327,MRK,2019-03-26,79.12213897705078
+312328,MRK,2019-03-27,78.52098846435547
+312329,MRK,2019-03-28,78.84542083740234
+312330,MRK,2019-03-29,79.36068725585938
+312331,MRK,2019-04-01,79.48473358154297
+312332,MRK,2019-04-02,79.39885711669922
+312333,MRK,2019-04-03,79.37023162841797
+312334,MRK,2019-04-04,78.10114288330078
+312335,MRK,2019-04-05,77.4332046508789
+312336,MRK,2019-04-08,77.24236297607422
+312337,MRK,2019-04-09,77.09923553466797
+312338,MRK,2019-04-10,77.11832427978516
+312339,MRK,2019-04-11,76.1832046508789
+312340,MRK,2019-04-12,75.79198455810547
+312341,MRK,2019-04-15,74.9332046508789
+312342,MRK,2019-04-16,74.00763702392578
+312343,MRK,2019-04-17,70.53434753417969
+312344,MRK,2019-04-18,69.83778381347656
+312345,MRK,2019-04-22,70.09542083740234
+312346,MRK,2019-04-23,71.1832046508789
+312347,MRK,2019-04-24,71.3072509765625
+312348,MRK,2019-04-25,72.84351348876953
+312349,MRK,2019-04-26,73.12023162841797
+312350,MRK,2019-04-29,73.26335906982422
+312351,MRK,2019-04-30,75.10496520996094
+312352,MRK,2019-05-01,75.114501953125
+312353,MRK,2019-05-02,75.87786102294922
+312354,MRK,2019-05-03,76.33587646484375
+312355,MRK,2019-05-06,75.8396987915039
+312356,MRK,2019-05-07,74.33206176757812
+312357,MRK,2019-05-08,74.59923553466797
+312358,MRK,2019-05-09,74.74236297607422
+312359,MRK,2019-05-10,74.60877990722656
+312360,MRK,2019-05-13,73.635498046875
+312361,MRK,2019-05-14,73.8740463256836
+312362,MRK,2019-05-15,73.99809265136719
+312363,MRK,2019-05-16,75.50572204589844
+312364,MRK,2019-05-17,75.114501953125
+312365,MRK,2019-05-20,75.26717376708984
+312366,MRK,2019-05-21,75.85877990722656
+312367,MRK,2019-05-22,77.27098846435547
+312368,MRK,2019-05-23,77.30915832519531
+312369,MRK,2019-05-24,77.4522933959961
+312370,MRK,2019-05-28,76.58396911621094
+312371,MRK,2019-05-29,75.72518920898438
+312372,MRK,2019-05-30,76.03053283691406
+312373,MRK,2019-05-31,75.58206176757812
+312374,MRK,2019-06-03,76.58396911621094
+312375,MRK,2019-06-04,77.36640930175781
+312376,MRK,2019-06-05,77.94847106933594
+312377,MRK,2019-06-06,77.70992279052734
+312378,MRK,2019-06-07,78.6832046508789
+312379,MRK,2019-06-10,78.7022933959961
+312380,MRK,2019-06-11,79.17938995361328
+312381,MRK,2019-06-12,79.8759536743164
+312382,MRK,2019-06-13,79.1030502319336
+312383,MRK,2019-06-14,78.9885482788086
+312384,MRK,2019-06-17,79.48473358154297
+312385,MRK,2019-06-18,80.62023162841797
+312386,MRK,2019-06-19,81.45037841796875
+312387,MRK,2019-06-20,80.72518920898438
+312388,MRK,2019-06-21,80.69656372070312
+312389,MRK,2019-06-24,81.59351348876953
+312390,MRK,2019-06-25,81.33587646484375
+312391,MRK,2019-06-26,79.71373748779297
+312392,MRK,2019-06-27,79.9904556274414
+312393,MRK,2019-06-28,80.0095443725586
+312394,MRK,2019-07-01,80.86832427978516
+312395,MRK,2019-07-02,81.59351348876953
+312396,MRK,2019-07-03,82.91984558105469
+312397,MRK,2019-07-05,81.67938995361328
+312398,MRK,2019-07-08,80.19084167480469
+312399,MRK,2019-07-09,80.97328186035156
+312400,MRK,2019-07-10,80.93511199951172
+312401,MRK,2019-07-11,77.29007720947266
+312402,MRK,2019-07-12,76.0782470703125
+312403,MRK,2019-07-15,77.25190734863281
+312404,MRK,2019-07-16,77.8530502319336
+312405,MRK,2019-07-17,78.16793823242188
+312406,MRK,2019-07-18,78.90267181396484
+312407,MRK,2019-07-19,77.66221618652344
+312408,MRK,2019-07-22,77.4904556274414
+312409,MRK,2019-07-23,78.27290344238281
+312410,MRK,2019-07-24,78.00572204589844
+312411,MRK,2019-07-25,78.00572204589844
+312412,MRK,2019-07-26,77.70037841796875
+312413,MRK,2019-07-29,78.71183013916016
+312414,MRK,2019-07-30,79.45610809326172
+312415,MRK,2019-07-31,79.18893432617188
+312416,MRK,2019-08-01,79.85687255859375
+312417,MRK,2019-08-02,80.60114288330078
+312418,MRK,2019-08-05,79.31298065185547
+312419,MRK,2019-08-06,80.48664093017578
+312420,MRK,2019-08-07,80.39122009277344
+312421,MRK,2019-08-08,80.84923553466797
+312422,MRK,2019-08-09,81.6030502319336
+312423,MRK,2019-08-12,81.1259536743164
+312424,MRK,2019-08-13,82.13740539550781
+312425,MRK,2019-08-14,79.58015441894531
+312426,MRK,2019-08-15,79.63740539550781
+312427,MRK,2019-08-16,81.16412353515625
+312428,MRK,2019-08-19,82.24236297607422
+312429,MRK,2019-08-20,81.72709655761719
+312430,MRK,2019-08-21,82.92938995361328
+312431,MRK,2019-08-22,82.74809265136719
+312432,MRK,2019-08-23,81.04962158203125
+312433,MRK,2019-08-26,81.94656372070312
+312434,MRK,2019-08-27,81.6030502319336
+312435,MRK,2019-08-28,82.51908111572266
+312436,MRK,2019-08-29,82.74809265136719
+312437,MRK,2019-08-30,82.5095443725586
+312438,MRK,2019-09-03,82.6812973022461
+312439,MRK,2019-09-04,82.10877990722656
+312440,MRK,2019-09-05,82.15648651123047
+312441,MRK,2019-09-06,82.60496520996094
+312442,MRK,2019-09-09,79.6469497680664
+312443,MRK,2019-09-10,77.94847106933594
+312444,MRK,2019-09-11,79.12213897705078
+312445,MRK,2019-09-12,79.49427795410156
+312446,MRK,2019-09-13,78.82633972167969
+312447,MRK,2019-09-16,78.27290344238281
+312448,MRK,2019-09-17,78.73091888427734
+312449,MRK,2019-09-18,79.21755981445312
+312450,MRK,2019-09-19,80.1240463256836
+312451,MRK,2019-09-20,81.2595443725586
+312452,MRK,2019-09-23,80.49618530273438
+312453,MRK,2019-09-24,79.77098846435547
+312454,MRK,2019-09-25,79.29389190673828
+312455,MRK,2019-09-26,80.03816986083984
+312456,MRK,2019-09-27,79.11259460449219
+312457,MRK,2019-09-30,80.32442474365234
+312458,MRK,2019-10-01,79.78053283691406
+312459,MRK,2019-10-02,77.88167572021484
+312460,MRK,2019-10-03,78.95037841796875
+312461,MRK,2019-10-04,81.10687255859375
+312462,MRK,2019-10-07,80.52481079101562
+312463,MRK,2019-10-08,79.47518920898438
+312464,MRK,2019-10-09,80.32442474365234
+312465,MRK,2019-10-10,79.92366027832031
+312466,MRK,2019-10-11,80.47709655761719
+312467,MRK,2019-10-14,80.81106567382812
+312468,MRK,2019-10-15,81.14503479003906
+312469,MRK,2019-10-16,80.58206176757812
+312470,MRK,2019-10-17,79.96183013916016
+312471,MRK,2019-10-18,80.80152893066406
+312472,MRK,2019-10-21,80.64885711669922
+312473,MRK,2019-10-22,77.57633972167969
+312474,MRK,2019-10-23,79.07442474365234
+312475,MRK,2019-10-24,78.7977066040039
+312476,MRK,2019-10-25,78.49236297607422
+312477,MRK,2019-10-28,78.43511199951172
+312478,MRK,2019-10-29,81.2022933959961
+312479,MRK,2019-10-30,82.27098846435547
+312480,MRK,2019-10-31,82.69084167480469
+312481,MRK,2019-11-01,81.04962158203125
+312482,MRK,2019-11-04,80.0572509765625
+312483,MRK,2019-11-05,79.12213897705078
+312484,MRK,2019-11-06,79.43701934814453
+312485,MRK,2019-11-07,79.08396911621094
+312486,MRK,2019-11-08,79.7614517211914
+312487,MRK,2019-11-11,79.46565246582031
+312488,MRK,2019-11-12,80.26717376708984
+312489,MRK,2019-11-13,80.93511199951172
+312490,MRK,2019-11-14,80.67748260498047
+312491,MRK,2019-11-15,81.0114517211914
+312492,MRK,2019-11-18,80.27671813964844
+312493,MRK,2019-11-19,80.77290344238281
+312494,MRK,2019-11-20,81.364501953125
+312495,MRK,2019-11-21,81.5457992553711
+312496,MRK,2019-11-22,81.53626251220703
+312497,MRK,2019-11-25,81.77481079101562
+312498,MRK,2019-11-26,83.3396987915039
+312499,MRK,2019-11-27,83.59732818603516
+312500,MRK,2019-11-29,83.18701934814453
+312501,MRK,2019-12-02,83.05343627929688
+312502,MRK,2019-12-03,83.37786102294922
+312503,MRK,2019-12-04,84.60877990722656
+312504,MRK,2019-12-05,84.68511199951172
+312505,MRK,2019-12-06,84.78053283691406
+312506,MRK,2019-12-09,84.65648651123047
+312507,MRK,2019-12-10,85.01908111572266
+312508,MRK,2019-12-11,84.90457916259766
+312509,MRK,2019-12-12,85.46755981445312
+312510,MRK,2019-12-13,85.10496520996094
+312511,MRK,2019-12-16,85.20037841796875
+312512,MRK,2019-12-17,84.9427490234375
+312513,MRK,2019-12-18,85.51526641845703
+312514,MRK,2019-12-19,85.86832427978516
+312515,MRK,2019-12-20,87.385498046875
+312516,MRK,2019-12-23,87.53816986083984
+312517,MRK,2019-12-24,87.25190734863281
+312518,MRK,2019-12-26,87.15648651123047
+312519,MRK,2019-12-27,87.30915832519531
+312520,MRK,2019-12-30,86.86068725585938
+312521,MRK,2019-12-31,86.78434753417969
+312522,MRK,2020-01-02,87.82442474365234
+312523,MRK,2020-01-03,87.07061004638672
+312524,MRK,2020-01-06,87.4427490234375
+312525,MRK,2020-01-07,85.114501953125
+312526,MRK,2020-01-08,84.54198455810547
+312527,MRK,2020-01-09,85.28626251220703
+312528,MRK,2020-01-10,85.42938995361328
+312529,MRK,2020-01-13,85.4103012084961
+312530,MRK,2020-01-14,85.81106567382812
+312531,MRK,2020-01-15,87.34732818603516
+312532,MRK,2020-01-16,87.00381469726562
+312533,MRK,2020-01-17,86.80343627929688
+312534,MRK,2020-01-21,85.84923553466797
+312535,MRK,2020-01-22,85.54389190673828
+312536,MRK,2020-01-23,84.50381469726562
+312537,MRK,2020-01-24,82.04198455810547
+312538,MRK,2020-01-27,82.15648651123047
+312539,MRK,2020-01-28,82.29962158203125
+312540,MRK,2020-01-29,83.24427795410156
+312541,MRK,2020-01-30,82.53816986083984
+312542,MRK,2020-01-31,81.52671813964844
+312543,MRK,2020-02-03,83.3396987915039
+312544,MRK,2020-02-04,84.31298065185547
+312545,MRK,2020-02-05,81.89885711669922
+312546,MRK,2020-02-06,81.75572204589844
+312547,MRK,2020-02-07,81.1832046508789
+312548,MRK,2020-02-10,81.73664093017578
+312549,MRK,2020-02-11,81.34542083740234
+312550,MRK,2020-02-12,79.43701934814453
+312551,MRK,2020-02-13,78.21565246582031
+312552,MRK,2020-02-14,78.864501953125
+312553,MRK,2020-02-18,78.6832046508789
+312554,MRK,2020-02-19,78.24427795410156
+312555,MRK,2020-02-20,78.71183013916016
+312556,MRK,2020-02-21,78.5687026977539
+312557,MRK,2020-02-24,77.60496520996094
+312558,MRK,2020-02-25,76.59351348876953
+312559,MRK,2020-02-26,76.27862548828125
+312560,MRK,2020-02-27,74.50381469726562
+312561,MRK,2020-02-28,73.05343627929688
+312562,MRK,2020-03-02,77.64312744140625
+312563,MRK,2020-03-03,75.50572204589844
+312564,MRK,2020-03-04,79.16984558105469
+312565,MRK,2020-03-05,77.84351348876953
+312566,MRK,2020-03-06,78.43511199951172
+312567,MRK,2020-03-09,75.34351348876953
+312568,MRK,2020-03-10,78.26335906982422
+312569,MRK,2020-03-11,75.62023162841797
+312570,MRK,2020-03-12,71.04007720947266
+312571,MRK,2020-03-13,73.23473358154297
+312572,MRK,2020-03-16,66.71755981445312
+312573,MRK,2020-03-17,71.0687026977539
+312574,MRK,2020-03-18,68.34923553466797
+312575,MRK,2020-03-19,67.4904556274414
+312576,MRK,2020-03-20,68.09160614013672
+312577,MRK,2020-03-23,63.35877990722656
+312578,MRK,2020-03-24,65.88740539550781
+312579,MRK,2020-03-25,65.09542083740234
+312580,MRK,2020-03-26,70.16221618652344
+312581,MRK,2020-03-27,68.44465637207031
+312582,MRK,2020-03-30,73.42557525634766
+312583,MRK,2020-03-31,73.41603088378906
+312584,MRK,2020-04-01,70.41984558105469
+312585,MRK,2020-04-02,73.34923553466797
+312586,MRK,2020-04-03,72.75763702392578
+312587,MRK,2020-04-06,76.63167572021484
+312588,MRK,2020-04-07,74.96183013916016
+312589,MRK,2020-04-08,77.88167572021484
+312590,MRK,2020-04-09,78.71183013916016
+312591,MRK,2020-04-13,76.85114288330078
+312592,MRK,2020-04-14,79.0457992553711
+312593,MRK,2020-04-15,78.31106567382812
+312594,MRK,2020-04-16,79.19847106933594
+312595,MRK,2020-04-17,79.63740539550781
+312596,MRK,2020-04-20,79.29389190673828
+312597,MRK,2020-04-21,74.96183013916016
+312598,MRK,2020-04-22,76.3167953491211
+312599,MRK,2020-04-23,77.17557525634766
+312600,MRK,2020-04-24,77.70037841796875
+312601,MRK,2020-04-27,80.13359069824219
+312602,MRK,2020-04-28,77.46183013916016
+312603,MRK,2020-04-29,77.07061004638672
+312604,MRK,2020-04-30,75.70610809326172
+312605,MRK,2020-05-01,74.11259460449219
+312606,MRK,2020-05-04,73.3396987915039
+312607,MRK,2020-05-05,74.43701934814453
+312608,MRK,2020-05-06,73.58778381347656
+312609,MRK,2020-05-07,72.13740539550781
+312610,MRK,2020-05-08,72.90076446533203
+312611,MRK,2020-05-11,74.34160614013672
+312612,MRK,2020-05-12,73.65457916259766
+312613,MRK,2020-05-13,74.32251739501953
+312614,MRK,2020-05-14,76.38359069824219
+312615,MRK,2020-05-15,76.1259536743164
+312616,MRK,2020-05-18,76.0687026977539
+312617,MRK,2020-05-19,73.99809265136719
+312618,MRK,2020-05-20,73.36832427978516
+312619,MRK,2020-05-21,73.04389190673828
+312620,MRK,2020-05-22,72.87213897705078
+312621,MRK,2020-05-26,73.72137451171875
+312622,MRK,2020-05-27,73.99809265136719
+312623,MRK,2020-05-28,75.41984558105469
+312624,MRK,2020-05-29,77.02290344238281
+312625,MRK,2020-06-01,75.91603088378906
+312626,MRK,2020-06-02,77.13740539550781
+312627,MRK,2020-06-03,78.30152893066406
+312628,MRK,2020-06-04,77.81488800048828
+312629,MRK,2020-06-05,78.49236297607422
+312630,MRK,2020-06-08,79.1030502319336
+312631,MRK,2020-06-09,78.49236297607422
+312632,MRK,2020-06-10,78.02481079101562
+312633,MRK,2020-06-11,73.8072509765625
+312634,MRK,2020-06-12,72.80534362792969
+312635,MRK,2020-06-15,70.62976837158203
+312636,MRK,2020-06-16,73.44465637207031
+312637,MRK,2020-06-17,72.7957992553711
+312638,MRK,2020-06-18,72.72901153564453
+312639,MRK,2020-06-19,74.33206176757812
+312640,MRK,2020-06-22,73.23473358154297
+312641,MRK,2020-06-23,73.58778381347656
+312642,MRK,2020-06-24,72.39503479003906
+312643,MRK,2020-06-25,73.06298065185547
+312644,MRK,2020-06-26,71.74618530273438
+312645,MRK,2020-06-29,72.63359069824219
+312646,MRK,2020-06-30,73.78816986083984
+312647,MRK,2020-07-01,74.54198455810547
+312648,MRK,2020-07-02,75.1717529296875
+312649,MRK,2020-07-06,75.93511199951172
+312650,MRK,2020-07-07,75.114501953125
+312651,MRK,2020-07-08,74.35114288330078
+312652,MRK,2020-07-09,73.17748260498047
+312653,MRK,2020-07-10,73.21565246582031
+312654,MRK,2020-07-13,73.8072509765625
+312655,MRK,2020-07-14,74.66603088378906
+312656,MRK,2020-07-15,75.80152893066406
+312657,MRK,2020-07-16,75.76335906982422
+312658,MRK,2020-07-17,76.21183013916016
+312659,MRK,2020-07-20,75.77290344238281
+312660,MRK,2020-07-21,75.27671813964844
+312661,MRK,2020-07-22,75.1717529296875
+312662,MRK,2020-07-23,74.48473358154297
+312663,MRK,2020-07-24,73.5687026977539
+312664,MRK,2020-07-27,75.31488800048828
+312665,MRK,2020-07-28,76.04007720947266
+312666,MRK,2020-07-29,75.71565246582031
+312667,MRK,2020-07-30,75.37213897705078
+312668,MRK,2020-07-31,76.56488800048828
+312669,MRK,2020-08-03,78.7595443725586
+312670,MRK,2020-08-04,77.92938995361328
+312671,MRK,2020-08-05,77.90076446533203
+312672,MRK,2020-08-06,77.33778381347656
+312673,MRK,2020-08-07,77.30915832519531
+312674,MRK,2020-08-10,77.2042007446289
+312675,MRK,2020-08-11,77.2042007446289
+312676,MRK,2020-08-12,78.89312744140625
+312677,MRK,2020-08-13,79.71373748779297
+312678,MRK,2020-08-14,79.65648651123047
+312679,MRK,2020-08-17,80.87786102294922
+312680,MRK,2020-08-18,80.68701934814453
+312681,MRK,2020-08-19,81.135498046875
+312682,MRK,2020-08-20,81.135498046875
+312683,MRK,2020-08-21,81.08778381347656
+312684,MRK,2020-08-24,81.50763702392578
+312685,MRK,2020-08-25,81.75572204589844
+312686,MRK,2020-08-26,81.62213897705078
+312687,MRK,2020-08-27,81.88931274414062
+312688,MRK,2020-08-28,81.72709655761719
+312689,MRK,2020-08-31,81.364501953125
+312690,MRK,2020-09-01,80.56298065185547
+312691,MRK,2020-09-02,82.94847106933594
+312692,MRK,2020-09-03,81.57442474365234
+312693,MRK,2020-09-04,81.33587646484375
+312694,MRK,2020-09-08,79.51335906982422
+312695,MRK,2020-09-09,80.99236297607422
+312696,MRK,2020-09-10,79.74236297607422
+312697,MRK,2020-09-11,80.61068725585938
+312698,MRK,2020-09-14,80.30534362792969
+312699,MRK,2020-09-15,80.3530502319336
+312700,MRK,2020-09-16,81.65076446533203
+312701,MRK,2020-09-17,81.71755981445312
+312702,MRK,2020-09-18,81.87976837158203
+312703,MRK,2020-09-21,79.32251739501953
+312704,MRK,2020-09-22,79.14122009277344
+312705,MRK,2020-09-23,78.84542083740234
+312706,MRK,2020-09-24,79.34160614013672
+312707,MRK,2020-09-25,79.13167572021484
+312708,MRK,2020-09-28,78.96946716308594
+312709,MRK,2020-09-29,78.14885711669922
+312710,MRK,2020-09-30,79.15076446533203
+312711,MRK,2020-10-01,77.90076446533203
+312712,MRK,2020-10-02,77.09923553466797
+312713,MRK,2020-10-05,77.51908111572266
+312714,MRK,2020-10-06,75.98282623291016
+312715,MRK,2020-10-07,76.3740463256836
+312716,MRK,2020-10-08,76.79389190673828
+312717,MRK,2020-10-09,76.67938995361328
+312718,MRK,2020-10-12,76.67938995361328
+312719,MRK,2020-10-13,77.01335906982422
+312720,MRK,2020-10-14,76.82251739501953
+312721,MRK,2020-10-15,75.43893432617188
+312722,MRK,2020-10-16,76.17366027832031
+312723,MRK,2020-10-19,75.0667953491211
+312724,MRK,2020-10-20,74.68511199951172
+312725,MRK,2020-10-21,74.49427795410156
+312726,MRK,2020-10-22,75.58206176757812
+312727,MRK,2020-10-23,76.17366027832031
+312728,MRK,2020-10-26,75.22901153564453
+312729,MRK,2020-10-27,74.41793823242188
+312730,MRK,2020-10-28,72.69084167480469
+312731,MRK,2020-10-29,72.41412353515625
+312732,MRK,2020-10-30,71.76526641845703
+312733,MRK,2020-11-02,73.19656372070312
+312734,MRK,2020-11-03,73.3969497680664
+312735,MRK,2020-11-04,76.92748260498047
+312736,MRK,2020-11-05,76.77481079101562
+312737,MRK,2020-11-06,76.67938995361328
+312738,MRK,2020-11-09,76.81298065185547
+312739,MRK,2020-11-10,77.39503479003906
+312740,MRK,2020-11-11,77.34732818603516
+312741,MRK,2020-11-12,76.2022933959961
+312742,MRK,2020-11-13,77.3759536743164
+312743,MRK,2020-11-16,76.50763702392578
+312744,MRK,2020-11-17,77.76717376708984
+312745,MRK,2020-11-18,76.57442474365234
+312746,MRK,2020-11-19,76.70801544189453
+312747,MRK,2020-11-20,76.76526641845703
+312748,MRK,2020-11-23,76.6030502319336
+312749,MRK,2020-11-24,76.46946716308594
+312750,MRK,2020-11-25,76.39312744140625
+312751,MRK,2020-11-27,76.2022933959961
+312752,MRK,2020-11-30,76.70801544189453
+312753,MRK,2020-12-01,77.81488800048828
+312754,MRK,2020-12-02,78.08206176757812
+312755,MRK,2020-12-03,77.71946716308594
+312756,MRK,2020-12-04,78.18701934814453
+312757,MRK,2020-12-07,78.73091888427734
+312758,MRK,2020-12-08,79.37023162841797
+312759,MRK,2020-12-09,79.6469497680664
+312760,MRK,2020-12-10,79.18893432617188
+312761,MRK,2020-12-11,79.1603012084961
+312762,MRK,2020-12-14,76.64122009277344
+312763,MRK,2020-12-15,76.79389190673828
+312764,MRK,2020-12-16,76.17366027832031
+312765,MRK,2020-12-17,76.16412353515625
+312766,MRK,2020-12-18,75.88740539550781
+312767,MRK,2020-12-21,75.65839385986328
+312768,MRK,2020-12-22,75.78244018554688
+312769,MRK,2020-12-23,76.10687255859375
+312770,MRK,2020-12-24,76.46946716308594
+312771,MRK,2020-12-28,76.76526641845703
+312772,MRK,2020-12-29,77.69084167480469
+312773,MRK,2020-12-30,76.89885711669922
+312774,MRK,2020-12-31,78.05343627929688
+312775,MRK,2021-01-04,77.25190734863281
+312776,MRK,2021-01-05,77.385498046875
+312777,MRK,2021-01-06,78.60687255859375
+312778,MRK,2021-01-07,80.1717529296875
+312779,MRK,2021-01-08,79.22709655761719
+312780,MRK,2021-01-11,81.10687255859375
+312781,MRK,2021-01-12,79.28434753417969
+312782,MRK,2021-01-13,78.5687026977539
+312783,MRK,2021-01-14,78.40648651123047
+312784,MRK,2021-01-15,79.56106567382812
+312785,MRK,2021-01-19,79.37976837158203
+312786,MRK,2021-01-20,78.6832046508789
+312787,MRK,2021-01-21,77.46183013916016
+312788,MRK,2021-01-22,77.27098846435547
+312789,MRK,2021-01-25,77.4332046508789
+312790,MRK,2021-01-26,76.57442474365234
+312791,MRK,2021-01-27,73.54007720947266
+312792,MRK,2021-01-28,74.35114288330078
+312793,MRK,2021-01-29,73.54007720947266
+312794,MRK,2021-02-01,73.8167953491211
+312795,MRK,2021-02-02,74.20801544189453
+312796,MRK,2021-02-03,73.77862548828125
+312797,MRK,2021-02-04,72.5477066040039
+312798,MRK,2021-02-05,72.3282470703125
+312799,MRK,2021-02-08,71.6030502319336
+312800,MRK,2021-02-09,71.6030502319336
+312801,MRK,2021-02-10,71.45992279052734
+312802,MRK,2021-02-11,71.3167953491211
+312803,MRK,2021-02-12,71.56488800048828
+312804,MRK,2021-02-16,70.84923553466797
+312805,MRK,2021-02-17,72.08015441894531
+312806,MRK,2021-02-18,71.95610809326172
+312807,MRK,2021-02-19,70.90648651123047
+312808,MRK,2021-02-22,71.49809265136719
+312809,MRK,2021-02-23,71.1259536743164
+312810,MRK,2021-02-24,71.15457916259766
+312811,MRK,2021-02-25,71.2022933959961
+312812,MRK,2021-02-26,69.29389190673828
+312813,MRK,2021-03-01,69.06488800048828
+312814,MRK,2021-03-02,69.51335906982422
+312815,MRK,2021-03-03,69.9427490234375
+312816,MRK,2021-03-04,68.864501953125
+312817,MRK,2021-03-05,69.78053283691406
+312818,MRK,2021-03-08,70.77290344238281
+312819,MRK,2021-03-09,70.74427795410156
+312820,MRK,2021-03-10,71.33587646484375
+312821,MRK,2021-03-11,71.21183013916016
+312822,MRK,2021-03-12,71.1832046508789
+312823,MRK,2021-03-15,72.7385482788086
+312824,MRK,2021-03-16,73.29198455810547
+312825,MRK,2021-03-17,73.7595443725586
+312826,MRK,2021-03-18,73.73091888427734
+312827,MRK,2021-03-19,73.95992279052734
+312828,MRK,2021-03-22,73.95992279052734
+312829,MRK,2021-03-23,72.77671813964844
+312830,MRK,2021-03-24,72.74809265136719
+312831,MRK,2021-03-25,72.58587646484375
+312832,MRK,2021-03-26,73.84542083740234
+312833,MRK,2021-03-29,74.71373748779297
+312834,MRK,2021-03-30,73.43511199951172
+312835,MRK,2021-03-31,73.55915832519531
+312836,MRK,2021-04-01,73.55915832519531
+312837,MRK,2021-04-05,73.47328186035156
+312838,MRK,2021-04-06,72.3187026977539
+312839,MRK,2021-04-07,72.63359069824219
+312840,MRK,2021-04-08,72.03244018554688
+312841,MRK,2021-04-09,72.81488800048828
+312842,MRK,2021-04-12,72.72901153564453
+312843,MRK,2021-04-13,72.92938995361328
+312844,MRK,2021-04-14,72.90076446533203
+312845,MRK,2021-04-15,73.14885711669922
+312846,MRK,2021-04-16,73.9217529296875
+312847,MRK,2021-04-19,74.1030502319336
+312848,MRK,2021-04-20,74.97137451171875
+312849,MRK,2021-04-21,75.60114288330078
+312850,MRK,2021-04-22,74.38931274414062
+312851,MRK,2021-04-23,74.31298065185547
+312852,MRK,2021-04-26,73.97901153564453
+312853,MRK,2021-04-27,73.8167953491211
+312854,MRK,2021-04-28,73.55915832519531
+312855,MRK,2021-04-29,70.30534362792969
+312856,MRK,2021-04-30,71.08778381347656
+312857,MRK,2021-05-03,72.5
+312858,MRK,2021-05-04,72.5095443725586
+312859,MRK,2021-05-05,74.14122009277344
+312860,MRK,2021-05-06,74.21755981445312
+312861,MRK,2021-05-07,74.8187026977539
+312862,MRK,2021-05-10,74.5896987915039
+312863,MRK,2021-05-11,73.91221618652344
+312864,MRK,2021-05-12,74.42748260498047
+312865,MRK,2021-05-13,75.08587646484375
+312866,MRK,2021-05-14,74.7042007446289
+312867,MRK,2021-05-17,76.21183013916016
+312868,MRK,2021-05-18,75.74427795410156
+312869,MRK,2021-05-19,75.72518920898438
+312870,MRK,2021-05-20,76.0114517211914
+312871,MRK,2021-05-21,75.55343627929688
+312872,MRK,2021-05-24,75.4103012084961
+312873,MRK,2021-05-25,73.95037841796875
+312874,MRK,2021-05-26,73.6927490234375
+312875,MRK,2021-05-27,72.4427490234375
+312876,MRK,2021-05-28,72.41412353515625
+312877,MRK,2021-06-01,71.73664093017578
+312878,MRK,2021-06-02,72.39503479003906
+312879,MRK,2021-06-03,73.91000366210938
+312880,MRK,2021-06-04,74.11000061035156
+312881,MRK,2021-06-07,72.80000305175781
+312882,MRK,2021-06-08,72.4000015258789
+312883,MRK,2021-06-09,74.04000091552734
+312884,MRK,2021-06-10,76.13999938964844
+312885,MRK,2021-06-11,76.2699966430664
+312886,MRK,2021-06-14,75.44999694824219
+312887,MRK,2021-06-15,75.69999694824219
+312888,MRK,2021-06-16,76.61000061035156
+312889,MRK,2021-06-17,77.2300033569336
+312890,MRK,2021-06-18,76.61000061035156
+312891,MRK,2021-06-21,76.75
+312892,MRK,2021-06-22,76.19000244140625
+312893,MRK,2021-06-23,75.58000183105469
+312894,MRK,2021-06-24,76.36000061035156
+312895,MRK,2021-06-25,77.19999694824219
+312896,MRK,2021-06-28,76.86000061035156
+312897,MRK,2021-06-29,77.20999908447266
+312898,MRK,2021-06-30,77.7699966430664
+312899,MRK,2021-07-01,77.98999786376953
+312900,MRK,2021-07-02,78.5999984741211
+312901,MRK,2021-07-06,78.11000061035156
+312902,MRK,2021-07-07,78.55999755859375
+312903,MRK,2021-07-08,78.12000274658203
+312904,MRK,2021-07-09,77.98999786376953
+312905,MRK,2021-07-12,77.55000305175781
+312906,MRK,2021-07-13,77.61000061035156
+312907,MRK,2021-07-14,77.62000274658203
+312908,MRK,2021-07-15,77.9000015258789
+312909,MRK,2021-07-16,78.0199966430664
+312910,MRK,2021-07-19,77.05000305175781
+312911,MRK,2021-07-20,76.16999816894531
+312912,MRK,2021-07-21,76.38999938964844
+312913,MRK,2021-07-22,76.52999877929688
+312914,MRK,2021-07-23,77.54000091552734
+312915,MRK,2021-07-26,77.23999786376953
+312916,MRK,2021-07-27,77.8499984741211
+312917,MRK,2021-07-28,78.33000183105469
+312918,MRK,2021-07-29,76.93000030517578
+312919,MRK,2021-07-30,76.87000274658203
+312920,MRK,2021-08-02,76.18000030517578
+312921,MRK,2021-08-03,76.41000366210938
+312922,MRK,2021-08-04,75.4800033569336
+312923,MRK,2021-08-05,75.58999633789062
+312924,MRK,2021-08-06,75.44000244140625
+312925,MRK,2021-08-09,75.31999969482422
+312926,MRK,2021-08-10,75.19000244140625
+312927,MRK,2021-08-11,75.20999908447266
+312928,MRK,2021-08-12,76.04000091552734
+312929,MRK,2021-08-13,76.72000122070312
+312930,MRK,2021-08-16,77.93000030517578
+312931,MRK,2021-08-17,78.83000183105469
+312932,MRK,2021-08-18,77.79000091552734
+312933,MRK,2021-08-19,78.45999908447266
+312934,MRK,2021-08-20,78.68000030517578
+312935,MRK,2021-08-23,78.37999725341797
+312936,MRK,2021-08-24,77.72000122070312
+312937,MRK,2021-08-25,77.06999969482422
+312938,MRK,2021-08-26,76.56999969482422
+312939,MRK,2021-08-27,76.30000305175781
+312940,MRK,2021-08-30,76.5
+312941,MRK,2021-08-31,76.29000091552734
+312942,MRK,2021-09-01,76.18000030517578
+312943,MRK,2021-09-02,77.12000274658203
+312944,MRK,2021-09-03,77.26000213623047
+312945,MRK,2021-09-07,75.9800033569336
+312946,MRK,2021-09-08,75.36000061035156
+312947,MRK,2021-09-09,73.81999969482422
+312948,MRK,2021-09-10,73.44999694824219
+312949,MRK,2021-09-13,73.18000030517578
+312950,MRK,2021-09-14,72.11000061035156
+312951,MRK,2021-09-15,72.80999755859375
+312952,MRK,2021-09-16,71.97000122070312
+312953,MRK,2021-09-17,71.68000030517578
+312954,MRK,2021-09-20,71.93000030517578
+312955,MRK,2021-09-21,71.97000122070312
+312956,MRK,2021-09-22,72.04000091552734
+312957,MRK,2021-09-23,73.05000305175781
+312958,MRK,2021-09-24,73.61000061035156
+312959,MRK,2021-09-27,73.36000061035156
+312960,MRK,2021-09-28,73.31999969482422
+312961,MRK,2021-09-29,75.08999633789062
+312962,MRK,2021-09-30,75.11000061035156
+312963,MRK,2021-10-01,81.4000015258789
+312964,MRK,2021-10-04,83.0999984741211
+312965,MRK,2021-10-05,81.5999984741211
+312966,MRK,2021-10-06,80.66000366210938
+312967,MRK,2021-10-07,81.94000244140625
+312968,MRK,2021-10-08,80.62999725341797
+312969,MRK,2021-10-11,79.93000030517578
+312970,MRK,2021-10-12,79.58999633789062
+312971,MRK,2021-10-13,78.94999694824219
+312972,MRK,2021-10-14,78.33000183105469
+312973,MRK,2021-10-15,78.33000183105469
+312974,MRK,2021-10-18,77.1500015258789
+312975,MRK,2021-10-19,79.48999786376953
+312976,MRK,2021-10-20,81.06999969482422
+312977,MRK,2021-10-21,81.16999816894531
+312978,MRK,2021-10-22,81.1500015258789
+312979,MRK,2021-10-25,81.66000366210938
+312980,MRK,2021-10-26,82.25
+312981,MRK,2021-10-27,81.54000091552734
+312982,MRK,2021-10-28,86.55000305175781
+312983,MRK,2021-10-29,88.05000305175781
+312984,MRK,2021-11-01,87.83999633789062
+312985,MRK,2021-11-02,89.0199966430664
+312986,MRK,2021-11-03,88.68000030517578
+312987,MRK,2021-11-04,90.54000091552734
+312988,MRK,2021-11-05,81.61000061035156
+312989,MRK,2021-11-08,82.68000030517578
+312990,MRK,2021-11-09,82.72000122070312
+312991,MRK,2021-11-10,84.01000213623047
+312992,MRK,2021-11-11,84.0199966430664
+312993,MRK,2021-11-12,84.0
+312994,MRK,2021-11-15,83.69000244140625
+312995,MRK,2021-11-16,84.11000061035156
+312996,MRK,2021-11-17,82.5999984741211
+312997,MRK,2021-11-18,83.05000305175781
+312998,MRK,2021-11-19,80.69999694824219
+312999,MRK,2021-11-22,81.63999938964844
+313000,MRK,2021-11-23,82.80000305175781
+313001,MRK,2021-11-24,82.27999877929688
+313002,MRK,2021-11-26,79.16000366210938
+313003,MRK,2021-11-29,74.88999938964844
+313004,MRK,2021-11-30,74.91000366210938
+313005,MRK,2021-12-01,74.44000244140625
+313006,MRK,2021-12-02,73.88999938964844
+313007,MRK,2021-12-03,73.33999633789062
+313008,MRK,2021-12-06,73.41999816894531
+313009,MRK,2021-12-07,72.27999877929688
+313010,MRK,2021-12-08,73.20999908447266
+313011,MRK,2021-12-09,72.86000061035156
+313012,MRK,2021-12-10,72.62000274658203
+313013,MRK,2021-12-13,73.41999816894531
+313014,MRK,2021-12-14,73.72000122070312
+313015,MRK,2021-12-15,75.29000091552734
+313016,MRK,2021-12-16,75.91000366210938
+313017,MRK,2021-12-17,75.69000244140625
+313018,MRK,2021-12-20,76.41000366210938
+313019,MRK,2021-12-21,75.54000091552734
+313020,MRK,2021-12-22,76.16000366210938
+313021,MRK,2021-12-23,75.7300033569336
+313022,MRK,2021-12-27,76.56999969482422
+313023,MRK,2021-12-28,76.80999755859375
+313024,MRK,2021-12-29,76.94999694824219
+313025,MRK,2021-12-30,77.13999938964844
+313026,MRK,2021-12-31,76.63999938964844
+313027,MRK,2022-01-03,76.87000274658203
+313028,MRK,2022-01-04,77.01000213623047
+313029,MRK,2022-01-05,78.87999725341797
+313030,MRK,2022-01-06,78.83000183105469
+313031,MRK,2022-01-07,80.30000305175781
+313032,MRK,2022-01-10,82.37000274658203
+313033,MRK,2022-01-11,81.66999816894531
+313034,MRK,2022-01-12,81.19999694824219
+313035,MRK,2022-01-13,81.31999969482422
+313036,MRK,2022-01-14,81.37999725341797
+313037,MRK,2022-01-18,81.54000091552734
+313038,MRK,2022-01-19,81.29000091552734
+313039,MRK,2022-01-20,80.75
+313040,MRK,2022-01-21,79.9800033569336
+313041,MRK,2022-01-24,78.83000183105469
+313042,MRK,2022-01-25,79.45999908447266
+313043,MRK,2022-01-26,79.13999938964844
+313044,MRK,2022-01-27,80.58000183105469
+313045,MRK,2022-01-28,80.9000015258789
+313046,MRK,2022-01-31,81.4800033569336
+313047,MRK,2022-02-01,81.91999816894531
+313048,MRK,2022-02-02,82.01000213623047
+313049,MRK,2022-02-03,79.01000213623047
+313050,MRK,2022-02-04,78.55999755859375
+313051,MRK,2022-02-07,77.58000183105469
+313052,MRK,2022-02-08,76.91000366210938
+313053,MRK,2022-02-09,76.52999877929688
+313054,MRK,2022-02-10,76.55999755859375
+313055,MRK,2022-02-11,76.63999938964844
+313056,MRK,2022-02-14,76.47000122070312
+313057,MRK,2022-02-15,77.80999755859375
+313058,MRK,2022-02-16,77.22000122070312
+313059,MRK,2022-02-17,76.36000061035156
+313060,MRK,2022-02-18,76.37000274658203
+313061,MRK,2022-02-22,75.94999694824219
+313062,MRK,2022-02-23,75.83999633789062
+313063,MRK,2022-02-24,73.51000213623047
+313064,MRK,2022-02-25,76.31999969482422
+313065,MRK,2022-02-28,76.58000183105469
+313066,MRK,2022-03-01,76.33999633789062
+313067,MRK,2022-03-02,76.66999816894531
+313068,MRK,2022-03-03,77.1500015258789
+313069,MRK,2022-03-04,77.83000183105469
+313070,MRK,2022-03-07,77.7300033569336
+313071,MRK,2022-03-08,76.94999694824219
+313072,MRK,2022-03-09,77.79000091552734
+313073,MRK,2022-03-10,77.88999938964844
+313074,MRK,2022-03-11,78.26000213623047
+313075,MRK,2022-03-14,77.77999877929688
+313076,MRK,2022-03-15,78.63999938964844
+313077,MRK,2022-03-16,78.12000274658203
+313078,MRK,2022-03-17,78.94000244140625
+313079,MRK,2022-03-18,79.11000061035156
+313080,MRK,2022-03-21,79.05999755859375
+313081,MRK,2022-03-22,79.30000305175781
+313082,MRK,2022-03-23,79.7300033569336
+313083,MRK,2022-03-24,80.41000366210938
+313084,MRK,2022-03-25,81.33999633789062
+313085,MRK,2022-03-28,81.20999908447266
+313086,MRK,2022-03-29,81.56999969482422
+313087,MRK,2022-03-30,82.4000015258789
+313088,MRK,2022-03-31,82.05000305175781
+313089,MRK,2022-04-01,83.5199966430664
+313090,MRK,2022-04-04,83.48999786376953
+313091,MRK,2022-04-05,83.72000122070312
+313092,MRK,2022-04-06,84.97000122070312
+313093,MRK,2022-04-07,86.80000305175781
+313094,MRK,2022-04-08,87.68000030517578
+313095,MRK,2022-04-11,86.62999725341797
+313096,MRK,2022-04-12,85.62999725341797
+313097,MRK,2022-04-13,86.12999725341797
+313098,MRK,2022-04-14,86.91000366210938
+313099,MRK,2022-04-18,86.06999969482422
+313100,MRK,2022-04-19,85.79000091552734
+313101,MRK,2022-04-20,86.45999908447266
+313102,MRK,2022-04-21,86.2300033569336
+313103,MRK,2022-04-22,84.58999633789062
+313104,MRK,2022-04-25,85.44000244140625
+313105,MRK,2022-04-26,84.4800033569336
+313106,MRK,2022-04-27,84.41000366210938
+313107,MRK,2022-04-28,88.58000183105469
+313108,MRK,2022-04-29,88.69000244140625
+313109,MRK,2022-05-02,87.6500015258789
+313110,MRK,2022-05-03,87.0999984741211
+313111,MRK,2022-05-04,88.5199966430664
+313112,MRK,2022-05-05,88.01000213623047
+313113,MRK,2022-05-06,88.38999938964844
+313114,MRK,2022-05-09,87.63999938964844
+313115,MRK,2022-05-10,87.80999755859375
+313116,MRK,2022-05-11,89.19000244140625
+313117,MRK,2022-05-12,90.83000183105467
+313118,MRK,2022-05-13,90.41000366210938
+313119,MRK,2022-05-16,92.31999969482422
+313120,MRK,2022-05-17,93.0
+313121,MRK,2022-05-18,92.0999984741211
+313122,MRK,2022-05-19,92.08999633789062
+313123,MRK,2022-05-20,93.5500030517578
+313124,MRK,2022-05-23,93.83000183105467
+313125,MRK,2022-05-24,94.63999938964844
+313126,MRK,2022-05-25,93.75
+313127,MRK,2022-05-26,92.30999755859376
+313128,MRK,2022-05-27,93.08000183105467
+313129,MRK,2022-05-31,92.02999877929688
+313130,MRK,2022-06-01,91.13999938964844
+313131,MRK,2022-06-02,90.0
+313132,MRK,2022-06-03,89.91000366210938
+313133,MRK,2022-06-06,89.83999633789062
+313134,MRK,2022-06-07,90.4800033569336
+313135,MRK,2022-06-08,89.4800033569336
+313136,MRK,2022-06-09,88.0
+313137,MRK,2022-06-10,87.18000030517578
+313138,MRK,2022-06-13,85.0
+313139,MRK,2022-06-14,84.5
+313140,MRK,2022-06-15,84.62999725341797
+313141,MRK,2022-06-16,84.88999938964844
+313142,MRK,2022-06-17,84.62000274658203
+313143,MRK,2022-06-21,88.02999877929688
+313144,MRK,2022-06-22,89.16000366210938
+313145,MRK,2022-06-23,92.0
+313146,MRK,2022-06-24,93.12999725341795
+313147,MRK,2022-06-27,94.41000366210938
+313148,MRK,2022-06-28,91.88999938964844
+313149,MRK,2022-06-29,92.51000213623048
+313150,MRK,2022-06-30,91.16999816894533
+313151,MRK,2022-07-01,92.41999816894533
+313152,MRK,2022-07-05,92.63999938964844
+313153,MRK,2022-07-06,93.12999725341795
+313154,MRK,2022-07-07,93.01000213623048
+313155,MRK,2022-07-08,92.77999877929688
+313156,MRK,2022-07-11,94.3000030517578
+313157,MRK,2022-07-12,93.5999984741211
+313158,MRK,2022-07-13,93.7699966430664
+313159,MRK,2022-07-14,93.87999725341795
+313160,MRK,2022-07-15,94.95999908447266
+313161,MRK,2022-07-18,92.33999633789062
+313162,MRK,2022-07-19,92.36000061035156
+313163,MRK,2022-07-20,89.6500015258789
+313164,MRK,2022-07-21,90.13999938964844
+313165,MRK,2022-07-22,90.11000061035156
+313166,MRK,2022-07-25,90.52999877929688
+313167,MRK,2022-07-26,91.29000091552734
+313168,MRK,2022-07-27,91.2300033569336
+313169,MRK,2022-07-28,89.94000244140625
+313170,MRK,2022-07-29,89.33999633789062
+313171,MRK,2022-08-01,88.52999877929688
+313172,MRK,2022-08-02,87.61000061035156
+313173,MRK,2022-08-03,87.62000274658203
+313174,MRK,2022-08-04,86.81999969482422
+313175,MRK,2022-08-05,87.41000366210938
+313176,MRK,2022-08-08,88.48999786376953
+313177,MRK,2022-08-09,89.5199966430664
+313178,MRK,2022-08-10,89.19000244140625
+313179,MRK,2022-08-11,88.93000030517578
+313180,MRK,2022-08-12,91.0199966430664
+313181,MRK,2022-08-15,90.5999984741211
+313182,MRK,2022-08-16,90.58999633789062
+313183,MRK,2022-08-17,91.04000091552734
+313184,MRK,2022-08-18,91.4000015258789
+313185,MRK,2022-08-19,92.08000183105467
+313186,MRK,2022-08-22,91.16000366210938
+313187,MRK,2022-08-23,90.1999969482422
+313188,MRK,2022-08-24,90.01000213623047
+313189,MRK,2022-08-25,90.2699966430664
+313190,MRK,2022-08-26,89.26000213623047
+313191,MRK,2022-08-29,87.58999633789062
+313192,MRK,2022-08-30,86.87999725341797
+313193,MRK,2022-08-31,85.36000061035156
+313194,MRK,2022-09-01,87.1500015258789
+313195,MRK,2022-09-02,86.2300033569336
+313196,MRK,2022-09-06,86.41999816894531
+313197,MRK,2022-09-07,86.87000274658203
+313198,MRK,2022-09-08,87.41999816894531
+313199,MRK,2022-09-09,87.33999633789062
+313200,MRK,2022-09-12,88.16000366210938
+313201,MRK,2022-09-13,86.27999877929688
+313202,MRK,2022-09-14,86.94999694824219
+313203,MRK,2022-09-15,86.75
+313204,MRK,2022-09-16,87.72000122070312
+313205,MRK,2022-09-19,86.63999938964844
+313206,MRK,2022-09-20,86.0
+313207,MRK,2022-09-21,84.52999877929688
+313208,MRK,2022-09-22,87.51000213623047
+313209,MRK,2022-09-23,86.77999877929688
+313210,MRK,2022-09-26,86.18000030517578
+313211,MRK,2022-09-27,85.83999633789062
+313212,MRK,2022-09-28,86.77999877929688
+313213,MRK,2022-09-29,86.63999938964844
+313214,MRK,2022-09-30,86.12000274658203
+313215,MRK,2022-10-03,87.55000305175781
+313216,MRK,2022-10-04,88.38999938964844
+313217,MRK,2022-10-05,88.38999938964844
+313218,MRK,2022-10-06,87.44000244140625
+313219,MRK,2022-10-07,87.5999984741211
+313220,MRK,2022-10-10,90.4800033569336
+313221,MRK,2022-10-11,91.0500030517578
+313222,MRK,2022-10-12,90.41999816894533
+313223,MRK,2022-10-13,92.48999786376952
+313224,MRK,2022-10-14,92.18000030517578
+313225,MRK,2022-10-17,94.12000274658205
+313226,MRK,2022-10-18,94.61000061035156
+313227,MRK,2022-10-19,93.26000213623048
+313228,MRK,2022-10-20,92.94000244140624
+313229,MRK,2022-10-21,95.66999816894533
+313230,MRK,2022-10-24,97.37000274658205
+313231,MRK,2022-10-25,97.70999908447266
+313232,MRK,2022-10-26,98.41000366210938
+313233,MRK,2022-10-27,99.73999786376952
+313234,MRK,2022-10-28,100.7699966430664
+313235,MRK,2022-10-31,101.1999969482422
+313236,MRK,2022-11-01,99.76000213623048
+313237,MRK,2022-11-02,99.4000015258789
+313238,MRK,2022-11-03,98.75
+313239,MRK,2022-11-04,99.1999969482422
+313240,MRK,2022-11-07,100.06999969482422
+313241,MRK,2022-11-08,101.5
+313242,MRK,2022-11-09,101.58999633789062
+313243,MRK,2022-11-10,101.88999938964844
+313244,MRK,2022-11-11,97.95999908447266
+313245,MRK,2022-11-14,100.3499984741211
+313246,MRK,2022-11-15,99.5999984741211
+313247,MRK,2022-11-16,99.93000030517578
+313248,MRK,2022-11-17,102.30999755859376
+313249,MRK,2022-11-18,104.2300033569336
+313250,MRK,2022-11-21,105.61000061035156
+313251,MRK,2022-11-22,106.9000015258789
+313252,MRK,2022-11-23,106.81999969482422
+313253,MRK,2022-11-25,107.5
+313254,MRK,2022-11-28,108.4499969482422
+313255,MRK,2022-11-29,108.83999633789062
+313256,MRK,2022-11-30,110.12000274658205
+313257,MRK,2022-12-01,109.8000030517578
+313258,MRK,2022-12-02,110.04000091552734
+313259,MRK,2022-12-05,110.01000213623048
+313260,MRK,2022-12-06,108.93000030517578
+313261,MRK,2022-12-07,110.08999633789062
+313262,MRK,2022-12-08,110.8499984741211
+313263,MRK,2022-12-09,108.77999877929688
+313264,MRK,2022-12-12,108.97000122070312
+313265,MRK,2022-12-13,110.91000366210938
+313266,MRK,2022-12-14,111.5500030517578
+313267,MRK,2022-12-15,109.62999725341795
+313268,MRK,2022-12-16,109.1999969482422
+313269,MRK,2022-12-19,109.44000244140624
+313270,MRK,2022-12-20,109.70999908447266
+313271,MRK,2022-12-21,111.11000061035156
+313272,MRK,2022-12-22,111.23999786376952
+313273,MRK,2022-12-23,111.86000061035156
+313274,MRK,2022-12-27,112.12000274658205
+313275,MRK,2022-12-28,111.08000183105467
+313276,MRK,2022-12-29,110.81999969482422
+313277,MRK,2022-12-30,110.9499969482422
+313278,MRK,2023-01-03,111.13999938964844
+313279,MRK,2023-01-04,112.08000183105467
+313280,MRK,2023-01-05,113.63999938964844
+313281,MRK,2023-01-06,114.83999633789062
+313282,MRK,2023-01-09,110.37999725341795
+313283,MRK,2023-01-10,110.80999755859376
+313284,MRK,2023-01-11,111.06999969482422
+313285,MRK,2023-01-12,111.7699966430664
+313286,MRK,2023-01-13,112.25
+313287,MRK,2023-01-17,110.4499969482422
+313288,MRK,2023-01-18,108.79000091552734
+313289,MRK,2023-01-19,109.9000015258789
+313290,MRK,2023-01-20,109.94000244140624
+313291,MRK,2023-01-23,109.87999725341795
+313292,MRK,2023-01-24,108.5199966430664
+313293,MRK,2023-01-25,108.58999633789062
+313294,MRK,2023-01-26,106.87000274658205
+313295,MRK,2023-01-27,105.37999725341795
+313296,MRK,2023-01-30,106.08999633789062
+313297,MRK,2023-01-31,107.41000366210938
+313298,MRK,2023-02-01,106.9800033569336
+313299,MRK,2023-02-02,103.45999908447266
+313300,MRK,2023-02-03,102.94000244140624
+313301,MRK,2023-02-06,104.02999877929688
+313302,MRK,2023-02-07,105.68000030517578
+313303,MRK,2023-02-08,106.63999938964844
+313304,MRK,2023-02-09,106.72000122070312
+313305,MRK,2023-02-10,108.56999969482422
+313306,MRK,2023-02-13,109.5500030517578
+313307,MRK,2023-02-14,108.73999786376952
+313308,MRK,2023-02-15,107.68000030517578
+313309,MRK,2023-02-16,106.51000213623048
+313310,MRK,2023-02-17,109.5199966430664
+313311,MRK,2023-02-21,109.06999969482422
+313312,MRK,2023-02-22,109.16000366210938
+313313,MRK,2023-02-23,110.58999633789062
+313314,MRK,2023-02-24,109.88999938964844
+313315,MRK,2023-02-27,109.36000061035156
+313316,MRK,2023-02-28,106.23999786376952
+313317,MRK,2023-03-01,106.6500015258789
+313318,MRK,2023-03-02,107.01000213623048
+313319,MRK,2023-03-03,106.87999725341795
+313320,MRK,2023-03-06,111.0999984741211
+313321,MRK,2023-03-07,111.2699966430664
+313322,MRK,2023-03-08,108.27999877929688
+313323,MRK,2023-03-09,107.5999984741211
+313324,MRK,2023-03-10,107.69000244140624
+313325,MRK,2023-03-13,105.7300033569336
+313326,MRK,2023-03-14,106.97000122070312
+313327,MRK,2023-03-15,107.62999725341795
+313328,MRK,2023-03-16,107.33999633789062
+313329,MRK,2023-03-17,104.0999984741211
+313330,MRK,2023-03-20,105.8499984741211
+313331,MRK,2023-03-21,105.54000091552734
+313332,MRK,2023-03-22,104.4000015258789
+313333,MRK,2023-03-23,104.2300033569336
+313334,MRK,2023-03-24,104.8000030517578
+313335,MRK,2023-03-27,106.93000030517578
+313336,MRK,2023-03-28,105.52999877929688
+313337,MRK,2023-03-29,104.91999816894533
+313338,MRK,2023-03-30,105.91999816894533
+313339,MRK,2023-03-31,106.38999938964844
+313340,MRK,2023-04-03,108.87000274658205
+313341,MRK,2023-04-04,108.83000183105467
+313342,MRK,2023-04-05,111.91000366210938
+313343,MRK,2023-04-06,112.33000183105467
+313344,MRK,2023-04-10,112.61000061035156
+313345,MRK,2023-04-11,112.48999786376952
+313346,MRK,2023-04-12,113.75
+313347,MRK,2023-04-13,115.58000183105467
+313348,MRK,2023-04-14,115.30999755859376
+313349,MRK,2023-04-17,115.01000213623048
+313350,MRK,2023-04-18,114.83000183105467
+313351,MRK,2023-04-19,114.12999725341795
+313352,MRK,2023-04-20,114.16999816894533
+313353,MRK,2023-04-21,115.37000274658205
+313354,MRK,2023-04-24,115.94000244140624
+313355,MRK,2023-04-25,116.52999877929688
+313356,MRK,2023-04-26,113.43000030517578
+313357,MRK,2023-04-27,115.16000366210938
+313358,MRK,2023-04-28,115.47000122070312
+313359,MRK,2023-05-01,116.33999633789062
+313360,MRK,2023-05-02,117.88999938964844
+313361,MRK,2023-05-03,118.22000122070312
+313362,MRK,2023-05-04,117.37000274658205
+313363,MRK,2023-05-05,117.68000030517578
+313364,MRK,2023-05-08,118.37999725341795
+313365,MRK,2023-05-09,117.43000030517578
+313366,MRK,2023-05-10,117.9000015258789
+313367,MRK,2023-05-11,117.5500030517578
+313368,MRK,2023-05-12,117.13999938964844
+313369,MO,1962-01-02,0.1892360001802444
+313370,MO,1962-01-03,0.1857639998197555
+313371,MO,1962-01-04,0.1870660036802292
+313372,MO,1962-01-05,0.1892360001802444
+313373,MO,1962-01-08,0.1879339963197708
+313374,MO,1962-01-09,0.1844619959592819
+313375,MO,1962-01-10,0.1835940033197403
+313376,MO,1962-01-11,0.1831600069999694
+313377,MO,1962-01-12,0.1835940033197403
+313378,MO,1962-01-15,0.1822919994592666
+313379,MO,1962-01-16,0.174478992819786
+313380,MO,1962-01-17,0.1736110001802444
+313381,MO,1962-01-18,0.1736110001802444
+313382,MO,1962-01-19,0.1770830005407333
+313383,MO,1962-01-22,0.1770830005407333
+313384,MO,1962-01-23,0.1740449965000152
+313385,MO,1962-01-24,0.1736110001802444
+313386,MO,1962-01-25,0.1768659949302673
+313387,MO,1962-01-26,0.1753470003604889
+313388,MO,1962-01-29,0.1729599982500076
+313389,MO,1962-01-30,0.1762149930000305
+313390,MO,1962-01-31,0.1762149930000305
+313391,MO,1962-02-01,0.1777340024709701
+313392,MO,1962-02-02,0.1770830005407333
+313393,MO,1962-02-05,0.1779509931802749
+313394,MO,1962-02-06,0.1775169968605041
+313395,MO,1962-02-07,0.1786019951105117
+313396,MO,1962-02-08,0.1783850044012069
+313397,MO,1962-02-09,0.1786019951105117
+313398,MO,1962-02-12,0.1788190007209777
+313399,MO,1962-02-13,0.1779509931802749
+313400,MO,1962-02-14,0.1762149930000305
+313401,MO,1962-02-15,0.1779509931802749
+313402,MO,1962-02-16,0.1796880066394806
+313403,MO,1962-02-19,0.1770830005407333
+313404,MO,1962-02-20,0.1770830005407333
+313405,MO,1962-02-21,0.1770830005407333
+313406,MO,1962-02-23,0.1779509931802749
+313407,MO,1962-02-26,0.1762149930000305
+313408,MO,1962-02-27,0.1753470003604889
+313409,MO,1962-02-28,0.1740449965000152
+313410,MO,1962-03-01,0.1740449965000152
+313411,MO,1962-03-02,0.174695998430252
+313412,MO,1962-03-05,0.171875
+313413,MO,1962-03-06,0.1710070073604583
+313414,MO,1962-03-07,0.1697050034999847
+313415,MO,1962-03-08,0.171875
+313416,MO,1962-03-09,0.1703560054302215
+313417,MO,1962-03-12,0.1697050034999847
+313418,MO,1962-03-13,0.1692710071802139
+313419,MO,1962-03-14,0.1710070073604583
+313420,MO,1962-03-15,0.1705729961395263
+313421,MO,1962-03-16,0.1701389998197555
+313422,MO,1962-03-19,0.1697050034999847
+313423,MO,1962-03-20,0.1701389998197555
+313424,MO,1962-03-21,0.1701389998197555
+313425,MO,1962-03-22,0.1697050034999847
+313426,MO,1962-03-23,0.1688369959592819
+313427,MO,1962-03-26,0.1601559966802597
+313428,MO,1962-03-27,0.156467005610466
+313429,MO,1962-03-28,0.1569010019302368
+313430,MO,1962-03-29,0.1566839963197708
+313431,MO,1962-03-30,0.15625
+313432,MO,1962-04-02,0.1549479961395263
+313433,MO,1962-04-03,0.1514759957790374
+313434,MO,1962-04-04,0.1471350044012069
+313435,MO,1962-04-05,0.1467009931802749
+313436,MO,1962-04-06,0.1467009931802749
+313437,MO,1962-04-09,0.1467009931802749
+313438,MO,1962-04-10,0.1460500061511993
+313439,MO,1962-04-11,0.1475690007209777
+313440,MO,1962-04-12,0.1467009931802749
+313441,MO,1962-04-13,0.1467009931802749
+313442,MO,1962-04-16,0.1467009931802749
+313443,MO,1962-04-17,0.1471350044012069
+313444,MO,1962-04-18,0.1495230048894882
+313445,MO,1962-04-19,0.150174006819725
+313446,MO,1962-04-23,0.1527779996395111
+313447,MO,1962-04-24,0.1532119959592819
+313448,MO,1962-04-25,0.150174006819725
+313449,MO,1962-04-26,0.1458330005407333
+313450,MO,1962-04-27,0.143663004040718
+313451,MO,1962-04-30,0.1440970003604889
+313452,MO,1962-05-01,0.1458330005407333
+313453,MO,1962-05-02,0.1475690007209777
+313454,MO,1962-05-03,0.150174006819725
+313455,MO,1962-05-04,0.1506080031394958
+313456,MO,1962-05-07,0.150174006819725
+313457,MO,1962-05-08,0.149739995598793
+313458,MO,1962-05-09,0.1490889936685562
+313459,MO,1962-05-10,0.1477860063314438
+313460,MO,1962-05-11,0.1425780057907104
+313461,MO,1962-05-14,0.1440970003604889
+313462,MO,1962-05-15,0.1490889936685562
+313463,MO,1962-05-16,0.1467009931802749
+313464,MO,1962-05-17,0.143663004040718
+313465,MO,1962-05-18,0.1388889998197555
+313466,MO,1962-05-21,0.1367190033197403
+313467,MO,1962-05-22,0.1362850069999694
+313468,MO,1962-05-23,0.1371529996395111
+313469,MO,1962-05-24,0.1371529996395111
+313470,MO,1962-05-25,0.1384550034999847
+313471,MO,1962-05-28,0.1241319999098777
+313472,MO,1962-05-29,0.1215279996395111
+313473,MO,1962-05-31,0.1232639998197555
+313474,MO,1962-06-01,0.1236980035901069
+313475,MO,1962-06-04,0.1219620034098625
+313476,MO,1962-06-05,0.1232639998197555
+313477,MO,1962-06-06,0.1291230022907257
+313478,MO,1962-06-07,0.1260849982500076
+313479,MO,1962-06-08,0.1241319999098777
+313480,MO,1962-06-11,0.1258679926395416
+313481,MO,1962-06-12,0.1241319999098777
+313482,MO,1962-06-13,0.1219620034098625
+313483,MO,1962-06-14,0.1223959997296333
+313484,MO,1962-06-15,0.1247830018401146
+313485,MO,1962-06-18,0.1256510019302368
+313486,MO,1962-06-19,0.1284720003604889
+313487,MO,1962-06-20,0.1293399930000305
+313488,MO,1962-06-21,0.127603992819786
+313489,MO,1962-06-22,0.1254339963197708
+313490,MO,1962-06-25,0.1245660036802291
+313491,MO,1962-06-26,0.1223959997296333
+313492,MO,1962-06-27,0.1197919994592666
+313493,MO,1962-06-28,0.125
+313494,MO,1962-06-29,0.1265189945697784
+313495,MO,1962-07-02,0.1306419968605041
+313496,MO,1962-07-03,0.1325950026512146
+313497,MO,1962-07-05,0.1325950026512146
+313498,MO,1962-07-06,0.1289059966802597
+313499,MO,1962-07-09,0.1284720003604889
+313500,MO,1962-07-10,0.1267360001802444
+313501,MO,1962-07-11,0.1273870021104812
+313502,MO,1962-07-12,0.1245660036802291
+313503,MO,1962-07-13,0.1236980035901069
+313504,MO,1962-07-16,0.1223959997296333
+313505,MO,1962-07-17,0.120008997619152
+313506,MO,1962-07-18,0.1189239993691444
+313507,MO,1962-07-19,0.1204430013895034
+313508,MO,1962-07-20,0.1210940033197403
+313509,MO,1962-07-23,0.1210940033197403
+313510,MO,1962-07-24,0.1210940033197403
+313511,MO,1962-07-25,0.1197919994592666
+313512,MO,1962-07-26,0.1219620034098625
+313513,MO,1962-07-27,0.120008997619152
+313514,MO,1962-07-30,0.1206599995493888
+313515,MO,1962-07-31,0.1210940033197403
+313516,MO,1962-08-01,0.1219620034098625
+313517,MO,1962-08-02,0.1232639998197555
+313518,MO,1962-08-03,0.1234809979796409
+313519,MO,1962-08-06,0.1223959997296333
+313520,MO,1962-08-07,0.1189239993691444
+313521,MO,1962-08-08,0.1215279996395111
+313522,MO,1962-08-09,0.120226003229618
+313523,MO,1962-08-10,0.1223959997296333
+313524,MO,1962-08-13,0.1223959997296333
+313525,MO,1962-08-14,0.1219620034098625
+313526,MO,1962-08-15,0.1228300034999847
+313527,MO,1962-08-16,0.1221790015697479
+313528,MO,1962-08-17,0.1228300034999847
+313529,MO,1962-08-20,0.1228300034999847
+313530,MO,1962-08-21,0.1215279996395111
+313531,MO,1962-08-22,0.1210940033197403
+313532,MO,1962-08-23,0.1215279996395111
+313533,MO,1962-08-24,0.1210940033197403
+313534,MO,1962-08-27,0.1221790015697479
+313535,MO,1962-08-28,0.1221790015697479
+313536,MO,1962-08-29,0.1215279996395111
+313537,MO,1962-08-30,0.1215279996395111
+313538,MO,1962-08-31,0.1223959997296333
+313539,MO,1962-09-04,0.1215279996395111
+313540,MO,1962-09-05,0.1193580031394958
+313541,MO,1962-09-06,0.1228300034999847
+313542,MO,1962-09-07,0.1215279996395111
+313543,MO,1962-09-10,0.120226003229618
+313544,MO,1962-09-11,0.1197919994592666
+313545,MO,1962-09-12,0.1215279996395111
+313546,MO,1962-09-13,0.1215279996395111
+313547,MO,1962-09-14,0.1197919994592666
+313548,MO,1962-09-17,0.120226003229618
+313549,MO,1962-09-18,0.1206599995493888
+313550,MO,1962-09-19,0.1189239993691444
+313551,MO,1962-09-20,0.1197919994592666
+313552,MO,1962-09-21,0.1163190007209777
+313553,MO,1962-09-24,0.1158849969506263
+313554,MO,1962-09-25,0.1163190007209777
+313555,MO,1962-09-26,0.1156679987907409
+313556,MO,1962-09-27,0.1156679987907409
+313557,MO,1962-09-28,0.1180559992790222
+313558,MO,1962-10-01,0.1167529970407486
+313559,MO,1962-10-02,0.118707001209259
+313560,MO,1962-10-03,0.1178390011191368
+313561,MO,1962-10-04,0.1167529970407486
+313562,MO,1962-10-05,0.1180559992790222
+313563,MO,1962-10-08,0.1156679987907409
+313564,MO,1962-10-09,0.1163190007209777
+313565,MO,1962-10-10,0.1163190007209777
+313566,MO,1962-10-11,0.1163190007209777
+313567,MO,1962-10-12,0.1169700026512146
+313568,MO,1962-10-15,0.1165359988808631
+313569,MO,1962-10-16,0.1163190007209777
+313570,MO,1962-10-17,0.1163190007209777
+313571,MO,1962-10-18,0.1145830005407333
+313572,MO,1962-10-19,0.1150169968605041
+313573,MO,1962-10-22,0.1119790002703666
+313574,MO,1962-10-23,0.1080730035901069
+313575,MO,1962-10-24,0.109375
+313576,MO,1962-10-25,0.1085069999098777
+313577,MO,1962-10-26,0.109375
+313578,MO,1962-10-29,0.110676996409893
+313579,MO,1962-10-30,0.1111110001802444
+313580,MO,1962-10-31,0.1128470003604888
+313581,MO,1962-11-01,0.1137150004506111
+313582,MO,1962-11-02,0.1176220029592514
+313583,MO,1962-11-05,0.1204430013895034
+313584,MO,1962-11-07,0.1228300034999847
+313585,MO,1962-11-08,0.1243489980697631
+313586,MO,1962-11-09,0.1236980035901069
+313587,MO,1962-11-12,0.1256510019302368
+313588,MO,1962-11-13,0.1245660036802291
+313589,MO,1962-11-14,0.125
+313590,MO,1962-11-15,0.1247830018401146
+313591,MO,1962-11-16,0.1236980035901069
+313592,MO,1962-11-19,0.1215279996395111
+313593,MO,1962-11-20,0.1232639998197555
+313594,MO,1962-11-21,0.1258679926395416
+313595,MO,1962-11-23,0.1267360001802444
+313596,MO,1962-11-26,0.1302080005407333
+313597,MO,1962-11-27,0.134332001209259
+313598,MO,1962-11-28,0.134549006819725
+313599,MO,1962-11-29,0.1349830031394958
+313600,MO,1962-11-30,0.1336809992790222
+313601,MO,1962-12-03,0.1336809992790222
+313602,MO,1962-12-04,0.1351999938488006
+313603,MO,1962-12-05,0.1332470029592514
+313604,MO,1962-12-06,0.1315100044012069
+313605,MO,1962-12-07,0.1308590024709701
+313606,MO,1962-12-10,0.127603992819786
+313607,MO,1962-12-11,0.1297740042209625
+313608,MO,1962-12-12,0.1293399930000305
+313609,MO,1962-12-13,0.1293399930000305
+313610,MO,1962-12-14,0.1289059966802597
+313611,MO,1962-12-17,0.1295569986104965
+313612,MO,1962-12-18,0.1297740042209625
+313613,MO,1962-12-19,0.1302080005407333
+313614,MO,1962-12-20,0.1330299973487854
+313615,MO,1962-12-21,0.1323779970407486
+313616,MO,1962-12-24,0.1310759931802749
+313617,MO,1962-12-26,0.1306419968605041
+313618,MO,1962-12-27,0.1304250061511993
+313619,MO,1962-12-28,0.1299909949302673
+313620,MO,1962-12-31,0.1273870021104812
+313621,MO,1963-01-02,0.1291230022907257
+313622,MO,1963-01-03,0.1302080005407333
+313623,MO,1963-01-04,0.1321610063314438
+313624,MO,1963-01-07,0.1315100044012069
+313625,MO,1963-01-08,0.1315100044012069
+313626,MO,1963-01-09,0.1302080005407333
+313627,MO,1963-01-10,0.1302080005407333
+313628,MO,1963-01-11,0.1306419968605041
+313629,MO,1963-01-14,0.1308590024709701
+313630,MO,1963-01-15,0.1284720003604889
+313631,MO,1963-01-16,0.1308590024709701
+313632,MO,1963-01-17,0.1293399930000305
+313633,MO,1963-01-18,0.1295569986104965
+313634,MO,1963-01-21,0.1295569986104965
+313635,MO,1963-01-22,0.1286890059709549
+313636,MO,1963-01-23,0.1284720003604889
+313637,MO,1963-01-24,0.1267360001802444
+313638,MO,1963-01-25,0.1263020038604736
+313639,MO,1963-01-28,0.127603992819786
+313640,MO,1963-01-29,0.127603992819786
+313641,MO,1963-01-30,0.1267360001802444
+313642,MO,1963-01-31,0.1284720003604889
+313643,MO,1963-02-01,0.1302080005407333
+313644,MO,1963-02-04,0.1323779970407486
+313645,MO,1963-02-05,0.1317269951105117
+313646,MO,1963-02-06,0.1362850069999694
+313647,MO,1963-02-07,0.1338980048894882
+313648,MO,1963-02-08,0.1336809992790222
+313649,MO,1963-02-11,0.1336809992790222
+313650,MO,1963-02-12,0.1330299973487854
+313651,MO,1963-02-13,0.1328130066394806
+313652,MO,1963-02-14,0.1323779970407486
+313653,MO,1963-02-15,0.1302080005407333
+313654,MO,1963-02-18,0.1293399930000305
+313655,MO,1963-02-19,0.1263020038604736
+313656,MO,1963-02-20,0.1271699965000152
+313657,MO,1963-02-21,0.1267360001802444
+313658,MO,1963-02-25,0.1263020038604736
+313659,MO,1963-02-26,0.1271699965000152
+313660,MO,1963-02-27,0.1258679926395416
+313661,MO,1963-02-28,0.128038004040718
+313662,MO,1963-03-01,0.1267360001802444
+313663,MO,1963-03-04,0.1267360001802444
+313664,MO,1963-03-05,0.1267360001802444
+313665,MO,1963-03-06,0.128038004040718
+313666,MO,1963-03-07,0.1293399930000305
+313667,MO,1963-03-08,0.1306419968605041
+313668,MO,1963-03-11,0.1347659975290298
+313669,MO,1963-03-12,0.1362850069999694
+313670,MO,1963-03-13,0.1375869959592819
+313671,MO,1963-03-14,0.1354169994592666
+313672,MO,1963-03-15,0.134332001209259
+313673,MO,1963-03-18,0.1338980048894882
+313674,MO,1963-03-19,0.1332470029592514
+313675,MO,1963-03-20,0.1347659975290298
+313676,MO,1963-03-21,0.134332001209259
+313677,MO,1963-03-22,0.134549006819725
+313678,MO,1963-03-25,0.134332001209259
+313679,MO,1963-03-26,0.1371529996395111
+313680,MO,1963-03-27,0.1373700052499771
+313681,MO,1963-03-28,0.1373700052499771
+313682,MO,1963-03-29,0.1371529996395111
+313683,MO,1963-04-01,0.1393229961395263
+313684,MO,1963-04-02,0.1401910036802292
+313685,MO,1963-04-03,0.1419270038604736
+313686,MO,1963-04-04,0.1449649930000305
+313687,MO,1963-04-05,0.1423610001802444
+313688,MO,1963-04-08,0.1447480022907257
+313689,MO,1963-04-09,0.1467009931802749
+313690,MO,1963-04-10,0.1458330005407333
+313691,MO,1963-04-11,0.1462669968605041
+313692,MO,1963-04-15,0.1480029970407486
+313693,MO,1963-04-16,0.1493059992790222
+313694,MO,1963-04-17,0.1532119959592819
+313695,MO,1963-04-18,0.1527779996395111
+313696,MO,1963-04-19,0.1545139998197555
+313697,MO,1963-04-22,0.15625
+313698,MO,1963-04-23,0.15625
+313699,MO,1963-04-24,0.1547310054302215
+313700,MO,1963-04-25,0.1540800034999847
+313701,MO,1963-04-26,0.1536460071802139
+313702,MO,1963-04-29,0.1527779996395111
+313703,MO,1963-04-30,0.1514759957790374
+313704,MO,1963-05-01,0.1514759957790374
+313705,MO,1963-05-02,0.1486549973487854
+313706,MO,1963-05-03,0.1493059992790222
+313707,MO,1963-05-06,0.149739995598793
+313708,MO,1963-05-07,0.150174006819725
+313709,MO,1963-05-08,0.149739995598793
+313710,MO,1963-05-09,0.1490889936685562
+313711,MO,1963-05-10,0.1467009931802749
+313712,MO,1963-05-13,0.1471350044012069
+313713,MO,1963-05-14,0.1488720029592514
+313714,MO,1963-05-15,0.1484380066394806
+313715,MO,1963-05-16,0.1458330005407333
+313716,MO,1963-05-17,0.1451819986104965
+313717,MO,1963-05-20,0.1449649930000305
+313718,MO,1963-05-21,0.1453990042209625
+313719,MO,1963-05-22,0.1471350044012069
+313720,MO,1963-05-23,0.1484380066394806
+313721,MO,1963-05-24,0.1484380066394806
+313722,MO,1963-05-27,0.1488720029592514
+313723,MO,1963-05-28,0.1490889936685562
+313724,MO,1963-05-29,0.1495230048894882
+313725,MO,1963-05-31,0.149957001209259
+313726,MO,1963-06-03,0.1490889936685562
+313727,MO,1963-06-04,0.149957001209259
+313728,MO,1963-06-05,0.1488720029592514
+313729,MO,1963-06-06,0.1453990042209625
+313730,MO,1963-06-07,0.1460500061511993
+313731,MO,1963-06-10,0.1410589963197708
+313732,MO,1963-06-11,0.1386719942092895
+313733,MO,1963-06-12,0.1321610063314438
+313734,MO,1963-06-13,0.1358509957790374
+313735,MO,1963-06-14,0.1349830031394958
+313736,MO,1963-06-17,0.1362850069999694
+313737,MO,1963-06-18,0.1354169994592666
+313738,MO,1963-06-19,0.1360680013895034
+313739,MO,1963-06-20,0.1347659975290298
+313740,MO,1963-06-21,0.134549006819725
+313741,MO,1963-06-24,0.1354169994592666
+313742,MO,1963-06-25,0.1369359940290451
+313743,MO,1963-06-26,0.1371529996395111
+313744,MO,1963-06-27,0.1378040015697479
+313745,MO,1963-06-28,0.1375869959592819
+313746,MO,1963-07-01,0.1349830031394958
+313747,MO,1963-07-02,0.1354169994592666
+313748,MO,1963-07-03,0.1360680013895034
+313749,MO,1963-07-05,0.1375869959592819
+313750,MO,1963-07-08,0.1371529996395111
+313751,MO,1963-07-09,0.1382379978895187
+313752,MO,1963-07-10,0.1386719942092895
+313753,MO,1963-07-11,0.1384550034999847
+313754,MO,1963-07-12,0.1358509957790374
+313755,MO,1963-07-15,0.1349830031394958
+313756,MO,1963-07-16,0.1328130066394806
+313757,MO,1963-07-17,0.1293399930000305
+313758,MO,1963-07-18,0.1282549947500229
+313759,MO,1963-07-19,0.1271699965000152
+313760,MO,1963-07-22,0.125
+313761,MO,1963-07-23,0.1241319999098777
+313762,MO,1963-07-24,0.1243489980697631
+313763,MO,1963-07-25,0.1267360001802444
+313764,MO,1963-07-26,0.127603992819786
+313765,MO,1963-07-29,0.128038004040718
+313766,MO,1963-07-30,0.1289059966802597
+313767,MO,1963-07-31,0.1284720003604889
+313768,MO,1963-08-01,0.1284720003604889
+313769,MO,1963-08-02,0.1284720003604889
+313770,MO,1963-08-05,0.1310759931802749
+313771,MO,1963-08-06,0.1351999938488006
+313772,MO,1963-08-07,0.1323779970407486
+313773,MO,1963-08-08,0.1302080005407333
+313774,MO,1963-08-09,0.1297740042209625
+313775,MO,1963-08-12,0.1299909949302673
+313776,MO,1963-08-13,0.1302080005407333
+313777,MO,1963-08-14,0.1306419968605041
+313778,MO,1963-08-15,0.1317269951105117
+313779,MO,1963-08-16,0.1302080005407333
+313780,MO,1963-08-19,0.1271699965000152
+313781,MO,1963-08-20,0.1267360001802444
+313782,MO,1963-08-21,0.1267360001802444
+313783,MO,1963-08-22,0.1267360001802444
+313784,MO,1963-08-23,0.1284720003604889
+313785,MO,1963-08-26,0.1284720003604889
+313786,MO,1963-08-27,0.128038004040718
+313787,MO,1963-08-28,0.1323779970407486
+313788,MO,1963-08-29,0.1323779970407486
+313789,MO,1963-08-30,0.134114995598793
+313790,MO,1963-09-03,0.1367190033197403
+313791,MO,1963-09-04,0.1358509957790374
+313792,MO,1963-09-05,0.1358509957790374
+313793,MO,1963-09-06,0.134549006819725
+313794,MO,1963-09-09,0.134114995598793
+313795,MO,1963-09-10,0.1328130066394806
+313796,MO,1963-09-11,0.1336809992790222
+313797,MO,1963-09-12,0.1308590024709701
+313798,MO,1963-09-13,0.1317269951105117
+313799,MO,1963-09-16,0.1284720003604889
+313800,MO,1963-09-17,0.1258679926395416
+313801,MO,1963-09-18,0.1269530057907104
+313802,MO,1963-09-19,0.1282549947500229
+313803,MO,1963-09-20,0.1271699965000152
+313804,MO,1963-09-23,0.1263020038604736
+313805,MO,1963-09-24,0.1271699965000152
+313806,MO,1963-09-25,0.127603992819786
+313807,MO,1963-09-26,0.127603992819786
+313808,MO,1963-09-27,0.1273870021104812
+313809,MO,1963-09-30,0.1271699965000152
+313810,MO,1963-10-01,0.1271699965000152
+313811,MO,1963-10-02,0.127603992819786
+313812,MO,1963-10-03,0.1304250061511993
+313813,MO,1963-10-04,0.134549006819725
+313814,MO,1963-10-07,0.1330299973487854
+313815,MO,1963-10-08,0.1310759931802749
+313816,MO,1963-10-09,0.1317269951105117
+313817,MO,1963-10-10,0.1325950026512146
+313818,MO,1963-10-11,0.1319440007209777
+313819,MO,1963-10-14,0.1319440007209777
+313820,MO,1963-10-15,0.1310759931802749
+313821,MO,1963-10-16,0.1310759931802749
+313822,MO,1963-10-17,0.1315100044012069
+313823,MO,1963-10-18,0.134549006819725
+313824,MO,1963-10-21,0.1351999938488006
+313825,MO,1963-10-22,0.1349830031394958
+313826,MO,1963-10-23,0.1349830031394958
+313827,MO,1963-10-24,0.1349830031394958
+313828,MO,1963-10-25,0.134114995598793
+313829,MO,1963-10-28,0.1338980048894882
+313830,MO,1963-10-29,0.1319440007209777
+313831,MO,1963-10-30,0.1330299973487854
+313832,MO,1963-10-31,0.1332470029592514
+313833,MO,1963-11-01,0.1306419968605041
+313834,MO,1963-11-04,0.1293399930000305
+313835,MO,1963-11-06,0.127820998430252
+313836,MO,1963-11-07,0.1273870021104812
+313837,MO,1963-11-08,0.1273870021104812
+313838,MO,1963-11-11,0.1263020038604736
+313839,MO,1963-11-12,0.1247830018401146
+313840,MO,1963-11-13,0.1239150017499923
+313841,MO,1963-11-14,0.1234809979796409
+313842,MO,1963-11-15,0.1234809979796409
+313843,MO,1963-11-18,0.1223959997296333
+313844,MO,1963-11-19,0.1223959997296333
+313845,MO,1963-11-20,0.1226129978895187
+313846,MO,1963-11-21,0.1215279996395111
+313847,MO,1963-11-22,0.1206599995493888
+313848,MO,1963-11-26,0.1247830018401146
+313849,MO,1963-11-27,0.1223959997296333
+313850,MO,1963-11-29,0.1243489980697631
+313851,MO,1963-12-02,0.1217449977993965
+313852,MO,1963-12-03,0.1223959997296333
+313853,MO,1963-12-04,0.1228300034999847
+313854,MO,1963-12-05,0.1215279996395111
+313855,MO,1963-12-06,0.1191409975290298
+313856,MO,1963-12-09,0.1197919994592666
+313857,MO,1963-12-10,0.1206599995493888
+313858,MO,1963-12-11,0.1193580031394958
+313859,MO,1963-12-12,0.1197919994592666
+313860,MO,1963-12-13,0.1210940033197403
+313861,MO,1963-12-16,0.1232639998197555
+313862,MO,1963-12-17,0.1293399930000305
+313863,MO,1963-12-18,0.127603992819786
+313864,MO,1963-12-19,0.1258679926395416
+313865,MO,1963-12-20,0.1263020038604736
+313866,MO,1963-12-23,0.1258679926395416
+313867,MO,1963-12-24,0.127603992819786
+313868,MO,1963-12-26,0.1284720003604889
+313869,MO,1963-12-27,0.1284720003604889
+313870,MO,1963-12-30,0.1263020038604736
+313871,MO,1963-12-31,0.1282549947500229
+313872,MO,1964-01-02,0.127603992819786
+313873,MO,1964-01-03,0.1291230022907257
+313874,MO,1964-01-06,0.1284720003604889
+313875,MO,1964-01-07,0.1269530057907104
+313876,MO,1964-01-08,0.1289059966802597
+313877,MO,1964-01-09,0.1302080005407333
+313878,MO,1964-01-10,0.1302080005407333
+313879,MO,1964-01-13,0.1286890059709549
+313880,MO,1964-01-14,0.128038004040718
+313881,MO,1964-01-15,0.128038004040718
+313882,MO,1964-01-16,0.1284720003604889
+313883,MO,1964-01-17,0.1267360001802444
+313884,MO,1964-01-20,0.1228300034999847
+313885,MO,1964-01-21,0.1215279996395111
+313886,MO,1964-01-22,0.1223959997296333
+313887,MO,1964-01-23,0.1180559992790222
+313888,MO,1964-01-24,0.1193580031394958
+313889,MO,1964-01-27,0.1189239993691444
+313890,MO,1964-01-28,0.118707001209259
+313891,MO,1964-01-29,0.1193580031394958
+313892,MO,1964-01-30,0.1206599995493888
+313893,MO,1964-01-31,0.1226129978895187
+313894,MO,1964-02-03,0.1230470016598701
+313895,MO,1964-02-04,0.1232639998197555
+313896,MO,1964-02-05,0.1263020038604736
+313897,MO,1964-02-06,0.1239150017499923
+313898,MO,1964-02-07,0.1236980035901069
+313899,MO,1964-02-10,0.1245660036802291
+313900,MO,1964-02-11,0.1223959997296333
+313901,MO,1964-02-12,0.1228300034999847
+313902,MO,1964-02-13,0.1223959997296333
+313903,MO,1964-02-14,0.1230470016598701
+313904,MO,1964-02-17,0.1232639998197555
+313905,MO,1964-02-18,0.125
+313906,MO,1964-02-19,0.1258679926395416
+313907,MO,1964-02-20,0.127820998430252
+313908,MO,1964-02-24,0.1271699965000152
+313909,MO,1964-02-25,0.1284720003604889
+313910,MO,1964-02-26,0.1293399930000305
+313911,MO,1964-02-27,0.1291230022907257
+313912,MO,1964-02-28,0.1286890059709549
+313913,MO,1964-03-02,0.1271699965000152
+313914,MO,1964-03-03,0.1271699965000152
+313915,MO,1964-03-04,0.1271699965000152
+313916,MO,1964-03-05,0.1273870021104812
+313917,MO,1964-03-06,0.1267360001802444
+313918,MO,1964-03-09,0.1267360001802444
+313919,MO,1964-03-10,0.1269530057907104
+313920,MO,1964-03-11,0.1269530057907104
+313921,MO,1964-03-12,0.1258679926395416
+313922,MO,1964-03-13,0.1263020038604736
+313923,MO,1964-03-16,0.1271699965000152
+313924,MO,1964-03-17,0.1291230022907257
+313925,MO,1964-03-18,0.127820998430252
+313926,MO,1964-03-19,0.1267360001802444
+313927,MO,1964-03-20,0.1258679926395416
+313928,MO,1964-03-23,0.1260849982500076
+313929,MO,1964-03-24,0.1269530057907104
+313930,MO,1964-03-25,0.1267360001802444
+313931,MO,1964-03-26,0.1282549947500229
+313932,MO,1964-03-30,0.1310759931802749
+313933,MO,1964-03-31,0.1349830031394958
+313934,MO,1964-04-01,0.1362850069999694
+313935,MO,1964-04-02,0.1391060054302215
+313936,MO,1964-04-03,0.1382379978895187
+313937,MO,1964-04-06,0.1371529996395111
+313938,MO,1964-04-07,0.1362850069999694
+313939,MO,1964-04-08,0.1384550034999847
+313940,MO,1964-04-09,0.140842005610466
+313941,MO,1964-04-10,0.1410589963197708
+313942,MO,1964-04-13,0.1423610001802444
+313943,MO,1964-04-14,0.1453990042209625
+313944,MO,1964-04-15,0.1473519951105117
+313945,MO,1964-04-16,0.1456159949302673
+313946,MO,1964-04-17,0.143663004040718
+313947,MO,1964-04-20,0.143663004040718
+313948,MO,1964-04-21,0.1425780057907104
+313949,MO,1964-04-22,0.1425780057907104
+313950,MO,1964-04-23,0.1419270038604736
+313951,MO,1964-04-24,0.1421439945697784
+313952,MO,1964-04-27,0.1417099982500076
+313953,MO,1964-04-28,0.1417099982500076
+313954,MO,1964-04-29,0.1414929926395416
+313955,MO,1964-04-30,0.140625
+313956,MO,1964-05-01,0.1401910036802292
+313957,MO,1964-05-04,0.140625
+313958,MO,1964-05-05,0.1399739980697631
+313959,MO,1964-05-06,0.140625
+313960,MO,1964-05-07,0.140625
+313961,MO,1964-05-08,0.140842005610466
+313962,MO,1964-05-11,0.1410589963197708
+313963,MO,1964-05-12,0.1414929926395416
+313964,MO,1964-05-13,0.140625
+313965,MO,1964-05-14,0.140625
+313966,MO,1964-05-15,0.140842005610466
+313967,MO,1964-05-18,0.140407994389534
+313968,MO,1964-05-19,0.1397570073604583
+313969,MO,1964-05-20,0.1397570073604583
+313970,MO,1964-05-21,0.140625
+313971,MO,1964-05-22,0.1401910036802292
+313972,MO,1964-05-25,0.1401910036802292
+313973,MO,1964-05-26,0.140625
+313974,MO,1964-05-27,0.1393229961395263
+313975,MO,1964-05-28,0.1388889998197555
+313976,MO,1964-06-01,0.1388889998197555
+313977,MO,1964-06-02,0.1388889998197555
+313978,MO,1964-06-03,0.1388889998197555
+313979,MO,1964-06-04,0.1388889998197555
+313980,MO,1964-06-05,0.1397570073604583
+313981,MO,1964-06-08,0.1380210071802139
+313982,MO,1964-06-09,0.1393229961395263
+313983,MO,1964-06-10,0.1397570073604583
+313984,MO,1964-06-11,0.1401910036802292
+313985,MO,1964-06-12,0.1414929926395416
+313986,MO,1964-06-15,0.1410589963197708
+313987,MO,1964-06-16,0.1393229961395263
+313988,MO,1964-06-17,0.1393229961395263
+313989,MO,1964-06-18,0.1388889998197555
+313990,MO,1964-06-19,0.1384550034999847
+313991,MO,1964-06-22,0.1382379978895187
+313992,MO,1964-06-23,0.1380210071802139
+313993,MO,1964-06-24,0.1354169994592666
+313994,MO,1964-06-25,0.134114995598793
+313995,MO,1964-06-26,0.134549006819725
+313996,MO,1964-06-29,0.1347659975290298
+313997,MO,1964-06-30,0.1347659975290298
+313998,MO,1964-07-01,0.1351999938488006
+313999,MO,1964-07-02,0.1349830031394958
+314000,MO,1964-07-06,0.1354169994592666
+314001,MO,1964-07-07,0.1354169994592666
+314002,MO,1964-07-08,0.1367190033197403
+314003,MO,1964-07-09,0.1358509957790374
+314004,MO,1964-07-10,0.1349830031394958
+314005,MO,1964-07-13,0.134549006819725
+314006,MO,1964-07-14,0.1336809992790222
+314007,MO,1964-07-15,0.1349830031394958
+314008,MO,1964-07-16,0.134114995598793
+314009,MO,1964-07-17,0.1334639936685562
+314010,MO,1964-07-20,0.1334639936685562
+314011,MO,1964-07-21,0.1321610063314438
+314012,MO,1964-07-22,0.1319440007209777
+314013,MO,1964-07-23,0.1310759931802749
+314014,MO,1964-07-24,0.1310759931802749
+314015,MO,1964-07-27,0.1315100044012069
+314016,MO,1964-07-28,0.1304250061511993
+314017,MO,1964-07-29,0.1302080005407333
+314018,MO,1964-07-30,0.1297740042209625
+314019,MO,1964-07-31,0.1282549947500229
+314020,MO,1964-08-03,0.1282549947500229
+314021,MO,1964-08-04,0.1273870021104812
+314022,MO,1964-08-05,0.1273870021104812
+314023,MO,1964-08-06,0.1269530057907104
+314024,MO,1964-08-07,0.1273870021104812
+314025,MO,1964-08-10,0.1269530057907104
+314026,MO,1964-08-11,0.1293399930000305
+314027,MO,1964-08-12,0.1325950026512146
+314028,MO,1964-08-13,0.1330299973487854
+314029,MO,1964-08-14,0.1328130066394806
+314030,MO,1964-08-17,0.134549006819725
+314031,MO,1964-08-18,0.134549006819725
+314032,MO,1964-08-19,0.1380210071802139
+314033,MO,1964-08-20,0.1388889998197555
+314034,MO,1964-08-21,0.1393229961395263
+314035,MO,1964-08-24,0.1395400017499923
+314036,MO,1964-08-25,0.1375869959592819
+314037,MO,1964-08-26,0.1382379978895187
+314038,MO,1964-08-27,0.1395400017499923
+314039,MO,1964-08-28,0.1388889998197555
+314040,MO,1964-08-31,0.1397570073604583
+314041,MO,1964-09-01,0.1397570073604583
+314042,MO,1964-09-02,0.1412760019302368
+314043,MO,1964-09-03,0.140625
+314044,MO,1964-09-04,0.140625
+314045,MO,1964-09-08,0.140625
+314046,MO,1964-09-09,0.1427949965000152
+314047,MO,1964-09-10,0.1438799947500229
+314048,MO,1964-09-11,0.143663004040718
+314049,MO,1964-09-14,0.1440970003604889
+314050,MO,1964-09-15,0.1427949965000152
+314051,MO,1964-09-16,0.1421439945697784
+314052,MO,1964-09-17,0.1412760019302368
+314053,MO,1964-09-18,0.1419270038604736
+314054,MO,1964-09-21,0.1388889998197555
+314055,MO,1964-09-22,0.1388889998197555
+314056,MO,1964-09-23,0.1371529996395111
+314057,MO,1964-09-24,0.1362850069999694
+314058,MO,1964-09-25,0.1367190033197403
+314059,MO,1964-09-28,0.1362850069999694
+314060,MO,1964-09-29,0.1371529996395111
+314061,MO,1964-09-30,0.1384550034999847
+314062,MO,1964-10-01,0.1388889998197555
+314063,MO,1964-10-02,0.1378040015697479
+314064,MO,1964-10-05,0.1375869959592819
+314065,MO,1964-10-06,0.1375869959592819
+314066,MO,1964-10-07,0.1371529996395111
+314067,MO,1964-10-08,0.1380210071802139
+314068,MO,1964-10-09,0.1373700052499771
+314069,MO,1964-10-12,0.1375869959592819
+314070,MO,1964-10-13,0.1375869959592819
+314071,MO,1964-10-14,0.1380210071802139
+314072,MO,1964-10-15,0.1371529996395111
+314073,MO,1964-10-16,0.1367190033197403
+314074,MO,1964-10-19,0.1354169994592666
+314075,MO,1964-10-20,0.1367190033197403
+314076,MO,1964-10-21,0.1373700052499771
+314077,MO,1964-10-22,0.1362850069999694
+314078,MO,1964-10-23,0.1358509957790374
+314079,MO,1964-10-26,0.1358509957790374
+314080,MO,1964-10-27,0.1354169994592666
+314081,MO,1964-10-28,0.1356340050697326
+314082,MO,1964-10-29,0.1358509957790374
+314083,MO,1964-10-30,0.1358509957790374
+314084,MO,1964-11-02,0.1362850069999694
+314085,MO,1964-11-04,0.1354169994592666
+314086,MO,1964-11-05,0.1358509957790374
+314087,MO,1964-11-06,0.134549006819725
+314088,MO,1964-11-09,0.1336809992790222
+314089,MO,1964-11-10,0.1328130066394806
+314090,MO,1964-11-11,0.1336809992790222
+314091,MO,1964-11-12,0.1315100044012069
+314092,MO,1964-11-13,0.1334639936685562
+314093,MO,1964-11-16,0.1336809992790222
+314094,MO,1964-11-17,0.1336809992790222
+314095,MO,1964-11-18,0.1336809992790222
+314096,MO,1964-11-19,0.1319440007209777
+314097,MO,1964-11-20,0.1312929987907409
+314098,MO,1964-11-23,0.1306419968605041
+314099,MO,1964-11-24,0.1308590024709701
+314100,MO,1964-11-25,0.1293399930000305
+314101,MO,1964-11-27,0.1291230022907257
+314102,MO,1964-11-30,0.1312929987907409
+314103,MO,1964-12-01,0.1302080005407333
+314104,MO,1964-12-02,0.1315100044012069
+314105,MO,1964-12-03,0.1328130066394806
+314106,MO,1964-12-04,0.134114995598793
+314107,MO,1964-12-07,0.1338980048894882
+314108,MO,1964-12-08,0.134114995598793
+314109,MO,1964-12-09,0.1328130066394806
+314110,MO,1964-12-10,0.1336809992790222
+314111,MO,1964-12-11,0.1306419968605041
+314112,MO,1964-12-14,0.1310759931802749
+314113,MO,1964-12-15,0.1293399930000305
+314114,MO,1964-12-16,0.1310759931802749
+314115,MO,1964-12-17,0.1306419968605041
+314116,MO,1964-12-18,0.1304250061511993
+314117,MO,1964-12-21,0.1284720003604889
+314118,MO,1964-12-22,0.1284720003604889
+314119,MO,1964-12-23,0.1267360001802444
+314120,MO,1964-12-24,0.1258679926395416
+314121,MO,1964-12-28,0.1263020038604736
+314122,MO,1964-12-29,0.1269530057907104
+314123,MO,1964-12-30,0.127603992819786
+314124,MO,1964-12-31,0.1271699965000152
+314125,MO,1965-01-04,0.1286890059709549
+314126,MO,1965-01-05,0.1293399930000305
+314127,MO,1965-01-06,0.1284720003604889
+314128,MO,1965-01-07,0.127603992819786
+314129,MO,1965-01-08,0.127603992819786
+314130,MO,1965-01-11,0.1284720003604889
+314131,MO,1965-01-12,0.1319440007209777
+314132,MO,1965-01-13,0.1310759931802749
+314133,MO,1965-01-14,0.1299909949302673
+314134,MO,1965-01-15,0.1310759931802749
+314135,MO,1965-01-18,0.1323779970407486
+314136,MO,1965-01-19,0.1338980048894882
+314137,MO,1965-01-20,0.1336809992790222
+314138,MO,1965-01-21,0.134549006819725
+314139,MO,1965-01-22,0.1354169994592666
+314140,MO,1965-01-25,0.1349830031394958
+314141,MO,1965-01-26,0.1349830031394958
+314142,MO,1965-01-27,0.134549006819725
+314143,MO,1965-01-28,0.1367190033197403
+314144,MO,1965-01-29,0.1354169994592666
+314145,MO,1965-02-01,0.1334639936685562
+314146,MO,1965-02-02,0.1354169994592666
+314147,MO,1965-02-03,0.1380210071802139
+314148,MO,1965-02-04,0.1388889998197555
+314149,MO,1965-02-05,0.1371529996395111
+314150,MO,1965-02-08,0.1362850069999694
+314151,MO,1965-02-09,0.1362850069999694
+314152,MO,1965-02-10,0.1367190033197403
+314153,MO,1965-02-11,0.1362850069999694
+314154,MO,1965-02-12,0.1367190033197403
+314155,MO,1965-02-15,0.1371529996395111
+314156,MO,1965-02-16,0.1373700052499771
+314157,MO,1965-02-17,0.1373700052499771
+314158,MO,1965-02-18,0.1380210071802139
+314159,MO,1965-02-19,0.1375869959592819
+314160,MO,1965-02-23,0.1380210071802139
+314161,MO,1965-02-24,0.1388889998197555
+314162,MO,1965-02-25,0.1397570073604583
+314163,MO,1965-02-26,0.1397570073604583
+314164,MO,1965-03-01,0.1410589963197708
+314165,MO,1965-03-02,0.1414929926395416
+314166,MO,1965-03-03,0.1421439945697784
+314167,MO,1965-03-04,0.1423610001802444
+314168,MO,1965-03-05,0.1419270038604736
+314169,MO,1965-03-08,0.1423610001802444
+314170,MO,1965-03-09,0.1458330005407333
+314171,MO,1965-03-10,0.1440970003604889
+314172,MO,1965-03-11,0.1447480022907257
+314173,MO,1965-03-12,0.1456159949302673
+314174,MO,1965-03-15,0.1484380066394806
+314175,MO,1965-03-16,0.1488720029592514
+314176,MO,1965-03-17,0.1477860063314438
+314177,MO,1965-03-18,0.1462669968605041
+314178,MO,1965-03-19,0.1456159949302673
+314179,MO,1965-03-22,0.1458330005407333
+314180,MO,1965-03-23,0.1458330005407333
+314181,MO,1965-03-24,0.1462669968605041
+314182,MO,1965-03-25,0.1445309966802597
+314183,MO,1965-03-26,0.1419270038604736
+314184,MO,1965-03-29,0.1440970003604889
+314185,MO,1965-03-30,0.143663004040718
+314186,MO,1965-03-31,0.1458330005407333
+314187,MO,1965-04-01,0.1462669968605041
+314188,MO,1965-04-02,0.1445309966802597
+314189,MO,1965-04-05,0.1467009931802749
+314190,MO,1965-04-06,0.1458330005407333
+314191,MO,1965-04-07,0.1462669968605041
+314192,MO,1965-04-08,0.1460500061511993
+314193,MO,1965-04-09,0.1484380066394806
+314194,MO,1965-04-12,0.150174006819725
+314195,MO,1965-04-13,0.149739995598793
+314196,MO,1965-04-14,0.1493059992790222
+314197,MO,1965-04-15,0.1527779996395111
+314198,MO,1965-04-19,0.1532119959592819
+314199,MO,1965-04-20,0.1549479961395263
+314200,MO,1965-04-21,0.1549479961395263
+314201,MO,1965-04-22,0.15625
+314202,MO,1965-04-23,0.156467005610466
+314203,MO,1965-04-26,0.1579860001802444
+314204,MO,1965-04-27,0.1571179926395416
+314205,MO,1965-04-28,0.1571179926395416
+314206,MO,1965-04-29,0.1575520038604736
+314207,MO,1965-04-30,0.1579860001802444
+314208,MO,1965-05-03,0.1597220003604889
+314209,MO,1965-05-04,0.1597220003604889
+314210,MO,1965-05-05,0.1601559966802597
+314211,MO,1965-05-06,0.1605899930000305
+314212,MO,1965-05-07,0.1601559966802597
+314213,MO,1965-05-10,0.1601559966802597
+314214,MO,1965-05-11,0.1605899930000305
+314215,MO,1965-05-12,0.1608069986104965
+314216,MO,1965-05-13,0.1605899930000305
+314217,MO,1965-05-14,0.1618919968605041
+314218,MO,1965-05-17,0.1621090024709701
+314219,MO,1965-05-18,0.1625429987907409
+314220,MO,1965-05-19,0.1614580005407333
+314221,MO,1965-05-20,0.1605899930000305
+314222,MO,1965-05-21,0.158853992819786
+314223,MO,1965-05-24,0.1579860001802444
+314224,MO,1965-05-25,0.1577689945697784
+314225,MO,1965-05-26,0.15625
+314226,MO,1965-05-27,0.1510419994592666
+314227,MO,1965-05-28,0.1527779996395111
+314228,MO,1965-06-01,0.1514759957790374
+314229,MO,1965-06-02,0.1519100069999694
+314230,MO,1965-06-03,0.1510419994592666
+314231,MO,1965-06-04,0.149957001209259
+314232,MO,1965-06-07,0.1493059992790222
+314233,MO,1965-06-08,0.150174006819725
+314234,MO,1965-06-09,0.1484380066394806
+314235,MO,1965-06-10,0.1484380066394806
+314236,MO,1965-06-11,0.1467009931802749
+314237,MO,1965-06-14,0.1471350044012069
+314238,MO,1965-06-15,0.1458330005407333
+314239,MO,1965-06-16,0.1467009931802749
+314240,MO,1965-06-17,0.1453990042209625
+314241,MO,1965-06-18,0.1458330005407333
+314242,MO,1965-06-21,0.1458330005407333
+314243,MO,1965-06-22,0.1453990042209625
+314244,MO,1965-06-23,0.1440970003604889
+314245,MO,1965-06-24,0.1440970003604889
+314246,MO,1965-06-25,0.1438799947500229
+314247,MO,1965-06-28,0.1438799947500229
+314248,MO,1965-06-29,0.1449649930000305
+314249,MO,1965-06-30,0.1449649930000305
+314250,MO,1965-07-01,0.1445309966802597
+314251,MO,1965-07-02,0.1440970003604889
+314252,MO,1965-07-06,0.1440970003604889
+314253,MO,1965-07-07,0.1445309966802597
+314254,MO,1965-07-08,0.1427949965000152
+314255,MO,1965-07-09,0.1449649930000305
+314256,MO,1965-07-12,0.1445309966802597
+314257,MO,1965-07-13,0.1445309966802597
+314258,MO,1965-07-14,0.1445309966802597
+314259,MO,1965-07-15,0.143663004040718
+314260,MO,1965-07-16,0.1425780057907104
+314261,MO,1965-07-19,0.1419270038604736
+314262,MO,1965-07-20,0.1423610001802444
+314263,MO,1965-07-21,0.143663004040718
+314264,MO,1965-07-22,0.1427949965000152
+314265,MO,1965-07-23,0.1423610001802444
+314266,MO,1965-07-26,0.143228992819786
+314267,MO,1965-07-27,0.143663004040718
+314268,MO,1965-07-28,0.1484380066394806
+314269,MO,1965-07-29,0.1467009931802749
+314270,MO,1965-07-30,0.1471350044012069
+314271,MO,1965-08-02,0.1471350044012069
+314272,MO,1965-08-03,0.1471350044012069
+314273,MO,1965-08-04,0.1462669968605041
+314274,MO,1965-08-05,0.1458330005407333
+314275,MO,1965-08-06,0.1462669968605041
+314276,MO,1965-08-09,0.1453990042209625
+314277,MO,1965-08-10,0.1440970003604889
+314278,MO,1965-08-11,0.1453990042209625
+314279,MO,1965-08-12,0.1480029970407486
+314280,MO,1965-08-13,0.1493059992790222
+314281,MO,1965-08-16,0.1519100069999694
+314282,MO,1965-08-17,0.1597220003604889
+314283,MO,1965-08-18,0.158853992819786
+314284,MO,1965-08-19,0.1579860001802444
+314285,MO,1965-08-20,0.1571179926395416
+314286,MO,1965-08-23,0.1571179926395416
+314287,MO,1965-08-24,0.1579860001802444
+314288,MO,1965-08-25,0.1571179926395416
+314289,MO,1965-08-26,0.1571179926395416
+314290,MO,1965-08-27,0.158853992819786
+314291,MO,1965-08-30,0.1579860001802444
+314292,MO,1965-08-31,0.1571179926395416
+314293,MO,1965-09-01,0.1584199965000152
+314294,MO,1965-09-02,0.158853992819786
+314295,MO,1965-09-03,0.1597220003604889
+314296,MO,1965-09-07,0.1614580005407333
+314297,MO,1965-09-08,0.1612409949302673
+314298,MO,1965-09-09,0.1623259931802749
+314299,MO,1965-09-10,0.1640630066394806
+314300,MO,1965-09-13,0.1644970029592514
+314301,MO,1965-09-14,0.1621090024709701
+314302,MO,1965-09-15,0.1597220003604889
+314303,MO,1965-09-16,0.1623259931802749
+314304,MO,1965-09-17,0.1614580005407333
+314305,MO,1965-09-20,0.1623259931802749
+314306,MO,1965-09-21,0.1644970029592514
+314307,MO,1965-09-22,0.1636279970407486
+314308,MO,1965-09-23,0.1631940007209777
+314309,MO,1965-09-24,0.1618919968605041
+314310,MO,1965-09-27,0.1631940007209777
+314311,MO,1965-09-28,0.1649309992790222
+314312,MO,1965-09-29,0.1664499938488006
+314313,MO,1965-09-30,0.1649309992790222
+314314,MO,1965-10-01,0.1644970029592514
+314315,MO,1965-10-04,0.1666669994592666
+314316,MO,1965-10-05,0.1662330031394958
+314317,MO,1965-10-06,0.1662330031394958
+314318,MO,1965-10-07,0.1666669994592666
+314319,MO,1965-10-08,0.1662330031394958
+314320,MO,1965-10-11,0.1666669994592666
+314321,MO,1965-10-12,0.1666669994592666
+314322,MO,1965-10-13,0.1662330031394958
+314323,MO,1965-10-14,0.1666669994592666
+314324,MO,1965-10-15,0.1666669994592666
+314325,MO,1965-10-18,0.1666669994592666
+314326,MO,1965-10-19,0.1666669994592666
+314327,MO,1965-10-20,0.1662330031394958
+314328,MO,1965-10-21,0.1666669994592666
+314329,MO,1965-10-22,0.1649309992790222
+314330,MO,1965-10-25,0.165799006819725
+314331,MO,1965-10-26,0.1649309992790222
+314332,MO,1965-10-27,0.1640630066394806
+314333,MO,1965-10-28,0.1647139936685562
+314334,MO,1965-10-29,0.1666669994592666
+314335,MO,1965-11-01,0.165799006819725
+314336,MO,1965-11-03,0.1666669994592666
+314337,MO,1965-11-04,0.1664499938488006
+314338,MO,1965-11-05,0.165364995598793
+314339,MO,1965-11-08,0.1644970029592514
+314340,MO,1965-11-09,0.1623259931802749
+314341,MO,1965-11-10,0.1605899930000305
+314342,MO,1965-11-11,0.1597220003604889
+314343,MO,1965-11-12,0.158853992819786
+314344,MO,1965-11-15,0.1605899930000305
+314345,MO,1965-11-16,0.1614580005407333
+314346,MO,1965-11-17,0.1605899930000305
+314347,MO,1965-11-18,0.1601559966802597
+314348,MO,1965-11-19,0.1601559966802597
+314349,MO,1965-11-22,0.158853992819786
+314350,MO,1965-11-23,0.1614580005407333
+314351,MO,1965-11-24,0.1631940007209777
+314352,MO,1965-11-26,0.1629769951105117
+314353,MO,1965-11-29,0.1618919968605041
+314354,MO,1965-11-30,0.1601559966802597
+314355,MO,1965-12-01,0.1597220003604889
+314356,MO,1965-12-02,0.158853992819786
+314357,MO,1965-12-03,0.15625
+314358,MO,1965-12-06,0.15625
+314359,MO,1965-12-07,0.1553820073604583
+314360,MO,1965-12-08,0.1553820073604583
+314361,MO,1965-12-09,0.1545139998197555
+314362,MO,1965-12-10,0.1514759957790374
+314363,MO,1965-12-13,0.1510419994592666
+314364,MO,1965-12-14,0.1519100069999694
+314365,MO,1965-12-15,0.1536460071802139
+314366,MO,1965-12-16,0.1527779996395111
+314367,MO,1965-12-17,0.1549479961395263
+314368,MO,1965-12-20,0.1558160036802292
+314369,MO,1965-12-21,0.15625
+314370,MO,1965-12-22,0.1553820073604583
+314371,MO,1965-12-23,0.1558160036802292
+314372,MO,1965-12-27,0.1553820073604583
+314373,MO,1965-12-28,0.15625
+314374,MO,1965-12-29,0.1558160036802292
+314375,MO,1965-12-30,0.1545139998197555
+314376,MO,1965-12-31,0.1536460071802139
+314377,MO,1966-01-03,0.1540800034999847
+314378,MO,1966-01-04,0.1523440033197403
+314379,MO,1966-01-05,0.1514759957790374
+314380,MO,1966-01-06,0.150174006819725
+314381,MO,1966-01-07,0.1493059992790222
+314382,MO,1966-01-10,0.1484380066394806
+314383,MO,1966-01-11,0.1475690007209777
+314384,MO,1966-01-12,0.1493059992790222
+314385,MO,1966-01-13,0.1482200026512146
+314386,MO,1966-01-14,0.1486549973487854
+314387,MO,1966-01-17,0.1488720029592514
+314388,MO,1966-01-18,0.149739995598793
+314389,MO,1966-01-19,0.1558160036802292
+314390,MO,1966-01-20,0.1579860001802444
+314391,MO,1966-01-21,0.1582030057907104
+314392,MO,1966-01-24,0.1597220003604889
+314393,MO,1966-01-25,0.1614580005407333
+314394,MO,1966-01-26,0.1710070073604583
+314395,MO,1966-01-27,0.1762149930000305
+314396,MO,1966-01-28,0.1753470003604889
+314397,MO,1966-01-31,0.174913004040718
+314398,MO,1966-02-01,0.1736110001802444
+314399,MO,1966-02-02,0.1762149930000305
+314400,MO,1966-02-03,0.1736110001802444
+314401,MO,1966-02-04,0.171875
+314402,MO,1966-02-07,0.1710070073604583
+314403,MO,1966-02-08,0.1686200052499771
+314404,MO,1966-02-09,0.1699219942092895
+314405,MO,1966-02-10,0.1690540015697479
+314406,MO,1966-02-11,0.1679690033197403
+314407,MO,1966-02-14,0.165364995598793
+314408,MO,1966-02-15,0.165799006819725
+314409,MO,1966-02-16,0.1664499938488006
+314410,MO,1966-02-17,0.165799006819725
+314411,MO,1966-02-18,0.1640630066394806
+314412,MO,1966-02-21,0.1640630066394806
+314413,MO,1966-02-23,0.1640630066394806
+314414,MO,1966-02-24,0.1647139936685562
+314415,MO,1966-02-25,0.1631940007209777
+314416,MO,1966-02-28,0.1629769951105117
+314417,MO,1966-03-01,0.1631940007209777
+314418,MO,1966-03-02,0.1614580005407333
+314419,MO,1966-03-03,0.1614580005407333
+314420,MO,1966-03-04,0.1603730022907257
+314421,MO,1966-03-07,0.1579860001802444
+314422,MO,1966-03-08,0.1566839963197708
+314423,MO,1966-03-09,0.158853992819786
+314424,MO,1966-03-10,0.15625
+314425,MO,1966-03-11,0.1579860001802444
+314426,MO,1966-03-14,0.1649309992790222
+314427,MO,1966-03-15,0.1770830005407333
+314428,MO,1966-03-16,0.1766490042209625
+314429,MO,1966-03-17,0.1773000061511993
+314430,MO,1966-03-18,0.1701389998197555
+314431,MO,1966-03-21,0.1723089963197708
+314432,MO,1966-03-22,0.1762149930000305
+314433,MO,1966-03-23,0.1762149930000305
+314434,MO,1966-03-24,0.1766490042209625
+314435,MO,1966-03-25,0.1710070073604583
+314436,MO,1966-03-28,0.171875
+314437,MO,1966-03-29,0.1710070073604583
+314438,MO,1966-03-30,0.1666669994592666
+314439,MO,1966-03-31,0.1636279970407486
+314440,MO,1966-04-01,0.1649309992790222
+314441,MO,1966-04-04,0.1649309992790222
+314442,MO,1966-04-05,0.1675350069999694
+314443,MO,1966-04-06,0.1679690033197403
+314444,MO,1966-04-07,0.165799006819725
+314445,MO,1966-04-11,0.1662330031394958
+314446,MO,1966-04-12,0.1684029996395111
+314447,MO,1966-04-13,0.1692710071802139
+314448,MO,1966-04-14,0.1694879978895187
+314449,MO,1966-04-15,0.1701389998197555
+314450,MO,1966-04-18,0.1710070073604583
+314451,MO,1966-04-19,0.1710070073604583
+314452,MO,1966-04-20,0.1723089963197708
+314453,MO,1966-04-21,0.1714410036802292
+314454,MO,1966-04-22,0.1710070073604583
+314455,MO,1966-04-25,0.171875
+314456,MO,1966-04-26,0.174913004040718
+314457,MO,1966-04-27,0.1753470003604889
+314458,MO,1966-04-28,0.174913004040718
+314459,MO,1966-04-29,0.174913004040718
+314460,MO,1966-05-02,0.174913004040718
+314461,MO,1966-05-03,0.174478992819786
+314462,MO,1966-05-04,0.1738280057907104
+314463,MO,1966-05-05,0.1723089963197708
+314464,MO,1966-05-06,0.1714410036802292
+314465,MO,1966-05-09,0.1736110001802444
+314466,MO,1966-05-10,0.1736110001802444
+314467,MO,1966-05-11,0.1736110001802444
+314468,MO,1966-05-12,0.1692710071802139
+314469,MO,1966-05-13,0.1675350069999694
+314470,MO,1966-05-16,0.1649309992790222
+314471,MO,1966-05-17,0.1623259931802749
+314472,MO,1966-05-18,0.1616750061511993
+314473,MO,1966-05-19,0.1634110063314438
+314474,MO,1966-05-20,0.1614580005407333
+314475,MO,1966-05-23,0.1601559966802597
+314476,MO,1966-05-24,0.1614580005407333
+314477,MO,1966-05-25,0.1647139936685562
+314478,MO,1966-05-26,0.1686200052499771
+314479,MO,1966-05-27,0.1692710071802139
+314480,MO,1966-05-31,0.165364995598793
+314481,MO,1966-06-01,0.1679690033197403
+314482,MO,1966-06-02,0.1679690033197403
+314483,MO,1966-06-03,0.1660159975290298
+314484,MO,1966-06-06,0.1640630066394806
+314485,MO,1966-06-07,0.158853992819786
+314486,MO,1966-06-08,0.1601559966802597
+314487,MO,1966-06-09,0.1627600044012069
+314488,MO,1966-06-10,0.1621090024709701
+314489,MO,1966-06-13,0.1601559966802597
+314490,MO,1966-06-14,0.1569010019302368
+314491,MO,1966-06-15,0.1542969942092895
+314492,MO,1966-06-16,0.1510419994592666
+314493,MO,1966-06-17,0.1542969942092895
+314494,MO,1966-06-20,0.1549479961395263
+314495,MO,1966-06-21,0.1523440033197403
+314496,MO,1966-06-22,0.1523440033197403
+314497,MO,1966-06-23,0.1510419994592666
+314498,MO,1966-06-24,0.1523440033197403
+314499,MO,1966-06-27,0.1529950052499771
+314500,MO,1966-06-28,0.1510419994592666
+314501,MO,1966-06-29,0.1510419994592666
+314502,MO,1966-06-30,0.1510419994592666
+314503,MO,1966-07-01,0.1510419994592666
+314504,MO,1966-07-05,0.1523440033197403
+314505,MO,1966-07-06,0.1510419994592666
+314506,MO,1966-07-07,0.149739995598793
+314507,MO,1966-07-08,0.149739995598793
+314508,MO,1966-07-11,0.1490889936685562
+314509,MO,1966-07-12,0.1510419994592666
+314510,MO,1966-07-13,0.1490889936685562
+314511,MO,1966-07-14,0.149739995598793
+314512,MO,1966-07-15,0.1510419994592666
+314513,MO,1966-07-18,0.149739995598793
+314514,MO,1966-07-19,0.149739995598793
+314515,MO,1966-07-20,0.1510419994592666
+314516,MO,1966-07-21,0.1503909975290298
+314517,MO,1966-07-22,0.149739995598793
+314518,MO,1966-07-25,0.1471350044012069
+314519,MO,1966-07-26,0.1484380066394806
+314520,MO,1966-07-27,0.1484380066394806
+314521,MO,1966-07-28,0.1503909975290298
+314522,MO,1966-07-29,0.1484380066394806
+314523,MO,1966-08-01,0.1471350044012069
+314524,MO,1966-08-02,0.1477860063314438
+314525,MO,1966-08-03,0.1464840024709701
+314526,MO,1966-08-04,0.149739995598793
+314527,MO,1966-08-05,0.1503909975290298
+314528,MO,1966-08-08,0.1458330005407333
+314529,MO,1966-08-09,0.1464840024709701
+314530,MO,1966-08-10,0.1471350044012069
+314531,MO,1966-08-11,0.1464840024709701
+314532,MO,1966-08-12,0.1477860063314438
+314533,MO,1966-08-15,0.1484380066394806
+314534,MO,1966-08-16,0.1484380066394806
+314535,MO,1966-08-17,0.1412760019302368
+314536,MO,1966-08-18,0.1354169994592666
+314537,MO,1966-08-19,0.1328130066394806
+314538,MO,1966-08-22,0.1334639936685562
+314539,MO,1966-08-23,0.1354169994592666
+314540,MO,1966-08-24,0.1373700052499771
+314541,MO,1966-08-25,0.1328130066394806
+314542,MO,1966-08-26,0.1315100044012069
+314543,MO,1966-08-29,0.1295569986104965
+314544,MO,1966-08-30,0.1289059966802597
+314545,MO,1966-08-31,0.1354169994592666
+314546,MO,1966-09-01,0.1373700052499771
+314547,MO,1966-09-02,0.1380210071802139
+314548,MO,1966-09-06,0.1393229961395263
+314549,MO,1966-09-07,0.134114995598793
+314550,MO,1966-09-08,0.1373700052499771
+314551,MO,1966-09-09,0.1354169994592666
+314552,MO,1966-09-12,0.1412760019302368
+314553,MO,1966-09-13,0.1360680013895034
+314554,MO,1966-09-14,0.1367190033197403
+314555,MO,1966-09-15,0.1373700052499771
+314556,MO,1966-09-16,0.1380210071802139
+314557,MO,1966-09-19,0.1354169994592666
+314558,MO,1966-09-20,0.1328130066394806
+314559,MO,1966-09-21,0.1302080005407333
+314560,MO,1966-09-22,0.1302080005407333
+314561,MO,1966-09-23,0.1302080005407333
+314562,MO,1966-09-26,0.1308590024709701
+314563,MO,1966-09-27,0.1315100044012069
+314564,MO,1966-09-28,0.1295569986104965
+314565,MO,1966-09-29,0.1321610063314438
+314566,MO,1966-09-30,0.1315100044012069
+314567,MO,1966-10-03,0.1302080005407333
+314568,MO,1966-10-04,0.1315100044012069
+314569,MO,1966-10-05,0.1367190033197403
+314570,MO,1966-10-06,0.1354169994592666
+314571,MO,1966-10-07,0.1373700052499771
+314572,MO,1966-10-10,0.1471350044012069
+314573,MO,1966-10-11,0.1445309966802597
+314574,MO,1966-10-12,0.1458330005407333
+314575,MO,1966-10-13,0.1458330005407333
+314576,MO,1966-10-14,0.1549479961395263
+314577,MO,1966-10-17,0.1575520038604736
+314578,MO,1966-10-18,0.1601559966802597
+314579,MO,1966-10-19,0.1608069986104965
+314580,MO,1966-10-20,0.1621090024709701
+314581,MO,1966-10-21,0.158853992819786
+314582,MO,1966-10-24,0.1595049947500229
+314583,MO,1966-10-25,0.1582030057907104
+314584,MO,1966-10-26,0.1614580005407333
+314585,MO,1966-10-27,0.1595049947500229
+314586,MO,1966-10-28,0.1608069986104965
+314587,MO,1966-10-31,0.1614580005407333
+314588,MO,1966-11-01,0.165364995598793
+314589,MO,1966-11-02,0.1660159975290298
+314590,MO,1966-11-03,0.1627600044012069
+314591,MO,1966-11-04,0.1666669994592666
+314592,MO,1966-11-07,0.1692710071802139
+314593,MO,1966-11-09,0.1692710071802139
+314594,MO,1966-11-10,0.1705729961395263
+314595,MO,1966-11-11,0.1705729961395263
+314596,MO,1966-11-14,0.1679690033197403
+314597,MO,1966-11-15,0.1705729961395263
+314598,MO,1966-11-16,0.1705729961395263
+314599,MO,1966-11-17,0.1705729961395263
+314600,MO,1966-11-18,0.1699219942092895
+314601,MO,1966-11-21,0.1692710071802139
+314602,MO,1966-11-22,0.1692710071802139
+314603,MO,1966-11-23,0.1699219942092895
+314604,MO,1966-11-25,0.1705729961395263
+314605,MO,1966-11-28,0.1705729961395263
+314606,MO,1966-11-29,0.1673180013895034
+314607,MO,1966-11-30,0.1666669994592666
+314608,MO,1966-12-01,0.1666669994592666
+314609,MO,1966-12-02,0.1666669994592666
+314610,MO,1966-12-05,0.1712239980697631
+314611,MO,1966-12-06,0.174478992819786
+314612,MO,1966-12-07,0.1725260019302368
+314613,MO,1966-12-08,0.1725260019302368
+314614,MO,1966-12-09,0.174478992819786
+314615,MO,1966-12-12,0.174478992819786
+314616,MO,1966-12-13,0.1712239980697631
+314617,MO,1966-12-14,0.1673180013895034
+314618,MO,1966-12-15,0.1725260019302368
+314619,MO,1966-12-16,0.171875
+314620,MO,1966-12-19,0.1731770038604736
+314621,MO,1966-12-20,0.1731770038604736
+314622,MO,1966-12-21,0.1725260019302368
+314623,MO,1966-12-22,0.1757809966802597
+314624,MO,1966-12-23,0.1822919994592666
+314625,MO,1966-12-27,0.1822919994592666
+314626,MO,1966-12-28,0.1796880066394806
+314627,MO,1966-12-29,0.1770830005407333
+314628,MO,1966-12-30,0.1777340024709701
+314629,MO,1967-01-03,0.1757809966802597
+314630,MO,1967-01-04,0.1770830005407333
+314631,MO,1967-01-05,0.1764319986104965
+314632,MO,1967-01-06,0.1757809966802597
+314633,MO,1967-01-09,0.1764319986104965
+314634,MO,1967-01-10,0.1757809966802597
+314635,MO,1967-01-11,0.1770830005407333
+314636,MO,1967-01-12,0.1764319986104965
+314637,MO,1967-01-13,0.1731770038604736
+314638,MO,1967-01-16,0.1692710071802139
+314639,MO,1967-01-17,0.1679690033197403
+314640,MO,1967-01-18,0.1666669994592666
+314641,MO,1967-01-19,0.1666669994592666
+314642,MO,1967-01-20,0.1679690033197403
+314643,MO,1967-01-23,0.1738280057907104
+314644,MO,1967-01-24,0.1757809966802597
+314645,MO,1967-01-25,0.1757809966802597
+314646,MO,1967-01-26,0.1790360063314438
+314647,MO,1967-01-27,0.1842450052499771
+314648,MO,1967-01-30,0.1888020038604736
+314649,MO,1967-01-31,0.190103992819786
+314650,MO,1967-02-01,0.1946610063314438
+314651,MO,1967-02-02,0.1927080005407333
+314652,MO,1967-02-03,0.1894530057907104
+314653,MO,1967-02-06,0.190103992819786
+314654,MO,1967-02-07,0.190103992819786
+314655,MO,1967-02-08,0.1946610063314438
+314656,MO,1967-02-09,0.1940100044012069
+314657,MO,1967-02-10,0.1914059966802597
+314658,MO,1967-02-13,0.1907549947500229
+314659,MO,1967-02-14,0.1914059966802597
+314660,MO,1967-02-15,0.1933590024709701
+314661,MO,1967-02-16,0.1933590024709701
+314662,MO,1967-02-17,0.1920569986104965
+314663,MO,1967-02-20,0.1927080005407333
+314664,MO,1967-02-21,0.1914059966802597
+314665,MO,1967-02-23,0.1933590024709701
+314666,MO,1967-02-24,0.190103992819786
+314667,MO,1967-02-27,0.1868489980697631
+314668,MO,1967-02-28,0.190103992819786
+314669,MO,1967-03-01,0.1894530057907104
+314670,MO,1967-03-02,0.1927080005407333
+314671,MO,1967-03-03,0.1927080005407333
+314672,MO,1967-03-06,0.1907549947500229
+314673,MO,1967-03-07,0.1894530057907104
+314674,MO,1967-03-08,0.1927080005407333
+314675,MO,1967-03-09,0.1992190033197403
+314676,MO,1967-03-10,0.1992190033197403
+314677,MO,1967-03-13,0.2005210071802139
+314678,MO,1967-03-14,0.2050780057907104
+314679,MO,1967-03-15,0.2011719942092895
+314680,MO,1967-03-16,0.1998700052499771
+314681,MO,1967-03-17,0.2005210071802139
+314682,MO,1967-03-20,0.2005210071802139
+314683,MO,1967-03-21,0.2044270038604736
+314684,MO,1967-03-22,0.2044270038604736
+314685,MO,1967-03-23,0.2050780057907104
+314686,MO,1967-03-27,0.2011719942092895
+314687,MO,1967-03-28,0.2050780057907104
+314688,MO,1967-03-29,0.2050780057907104
+314689,MO,1967-03-30,0.2050780057907104
+314690,MO,1967-03-31,0.2037760019302368
+314691,MO,1967-04-03,0.2018229961395263
+314692,MO,1967-04-04,0.2044270038604736
+314693,MO,1967-04-05,0.2005210071802139
+314694,MO,1967-04-06,0.2005210071802139
+314695,MO,1967-04-07,0.2018229961395263
+314696,MO,1967-04-10,0.1979169994592666
+314697,MO,1967-04-11,0.1979169994592666
+314698,MO,1967-04-12,0.1979169994592666
+314699,MO,1967-04-13,0.1979169994592666
+314700,MO,1967-04-14,0.1972659975290298
+314701,MO,1967-04-17,0.1933590024709701
+314702,MO,1967-04-18,0.1940100044012069
+314703,MO,1967-04-19,0.1972659975290298
+314704,MO,1967-04-20,0.2018229961395263
+314705,MO,1967-04-21,0.2044270038604736
+314706,MO,1967-04-24,0.2037760019302368
+314707,MO,1967-04-25,0.205728992819786
+314708,MO,1967-04-26,0.2109380066394806
+314709,MO,1967-04-27,0.2109380066394806
+314710,MO,1967-04-28,0.2174479961395263
+314711,MO,1967-05-01,0.21875
+314712,MO,1967-05-02,0.2200520038604736
+314713,MO,1967-05-03,0.2233069986104965
+314714,MO,1967-05-04,0.2298180013895034
+314715,MO,1967-05-05,0.2252600044012069
+314716,MO,1967-05-08,0.2259110063314438
+314717,MO,1967-05-09,0.2174479961395263
+314718,MO,1967-05-10,0.2115889936685562
+314719,MO,1967-05-11,0.2174479961395263
+314720,MO,1967-05-12,0.2226559966802597
+314721,MO,1967-05-15,0.2167969942092895
+314722,MO,1967-05-16,0.2174479961395263
+314723,MO,1967-05-17,0.2167969942092895
+314724,MO,1967-05-18,0.2174479961395263
+314725,MO,1967-05-19,0.2161460071802139
+314726,MO,1967-05-22,0.2161460071802139
+314727,MO,1967-05-23,0.2174479961395263
+314728,MO,1967-05-24,0.2135419994592666
+314729,MO,1967-05-25,0.2135419994592666
+314730,MO,1967-05-26,0.2096350044012069
+314731,MO,1967-05-29,0.2089840024709701
+314732,MO,1967-05-31,0.203125
+314733,MO,1967-06-01,0.212239995598793
+314734,MO,1967-06-02,0.2161460071802139
+314735,MO,1967-06-05,0.2135419994592666
+314736,MO,1967-06-06,0.2194010019302368
+314737,MO,1967-06-07,0.2239580005407333
+314738,MO,1967-06-08,0.2330729961395263
+314739,MO,1967-06-09,0.236978992819786
+314740,MO,1967-06-12,0.2363280057907104
+314741,MO,1967-06-13,0.234375
+314742,MO,1967-06-14,0.2421880066394806
+314743,MO,1967-06-15,0.2441409975290298
+314744,MO,1967-06-16,0.2460940033197403
+314745,MO,1967-06-19,0.2421880066394806
+314746,MO,1967-06-20,0.2382809966802597
+314747,MO,1967-06-21,0.2395830005407333
+314748,MO,1967-06-22,0.2408850044012069
+314749,MO,1967-06-23,0.2395830005407333
+314750,MO,1967-06-26,0.2447919994592666
+314751,MO,1967-06-27,0.2415360063314438
+314752,MO,1967-06-28,0.2408850044012069
+314753,MO,1967-06-29,0.2408850044012069
+314754,MO,1967-06-30,0.2447919994592666
+314755,MO,1967-07-03,0.2467450052499771
+314756,MO,1967-07-05,0.2460940033197403
+314757,MO,1967-07-06,0.2421880066394806
+314758,MO,1967-07-07,0.2473960071802139
+314759,MO,1967-07-10,0.259766012430191
+314760,MO,1967-07-11,0.2623699903488159
+314761,MO,1967-07-12,0.2799479961395263
+314762,MO,1967-07-13,0.28125
+314763,MO,1967-07-14,0.2695310115814209
+314764,MO,1967-07-17,0.2630209922790527
+314765,MO,1967-07-18,0.28125
+314766,MO,1967-07-19,0.2708329856395721
+314767,MO,1967-07-20,0.2805989980697632
+314768,MO,1967-07-21,0.2773439884185791
+314769,MO,1967-07-24,0.2734380066394806
+314770,MO,1967-07-25,0.2734380066394806
+314771,MO,1967-07-26,0.265625
+314772,MO,1967-07-27,0.2695310115814209
+314773,MO,1967-07-28,0.2740890085697174
+314774,MO,1967-07-31,0.2773439884185791
+314775,MO,1967-08-01,0.2766929864883423
+314776,MO,1967-08-02,0.2760420143604278
+314777,MO,1967-08-03,0.2708329856395721
+314778,MO,1967-08-04,0.2714839875698089
+314779,MO,1967-08-07,0.2688800096511841
+314780,MO,1967-08-08,0.2675780057907104
+314781,MO,1967-08-09,0.2701820135116577
+314782,MO,1967-08-10,0.2695310115814209
+314783,MO,1967-08-11,0.2695310115814209
+314784,MO,1967-08-14,0.2604170143604278
+314785,MO,1967-08-15,0.2591150104999542
+314786,MO,1967-08-16,0.2565099895000458
+314787,MO,1967-08-17,0.2539060115814209
+314788,MO,1967-08-18,0.2552079856395721
+314789,MO,1967-08-21,0.2493489980697631
+314790,MO,1967-08-22,0.2473960071802139
+314791,MO,1967-08-23,0.2506510019302368
+314792,MO,1967-08-24,0.25
+314793,MO,1967-08-25,0.2428389936685562
+314794,MO,1967-08-28,0.2376299947500229
+314795,MO,1967-08-29,0.2395830005407333
+314796,MO,1967-08-30,0.2421880066394806
+314797,MO,1967-08-31,0.2506510019302368
+314798,MO,1967-09-01,0.2506510019302368
+314799,MO,1967-09-05,0.25
+314800,MO,1967-09-06,0.2467450052499771
+314801,MO,1967-09-07,0.2454430013895034
+314802,MO,1967-09-08,0.2473960071802139
+314803,MO,1967-09-11,0.25
+314804,MO,1967-09-12,0.243489995598793
+314805,MO,1967-09-13,0.25
+314806,MO,1967-09-14,0.2428389936685562
+314807,MO,1967-09-15,0.2408850044012069
+314808,MO,1967-09-18,0.236978992819786
+314809,MO,1967-09-19,0.227864995598793
+314810,MO,1967-09-20,0.2337239980697631
+314811,MO,1967-09-21,0.2421880066394806
+314812,MO,1967-09-22,0.2526040077209472
+314813,MO,1967-09-25,0.2526040077209472
+314814,MO,1967-09-26,0.243489995598793
+314815,MO,1967-09-27,0.2408850044012069
+314816,MO,1967-09-28,0.2395830005407333
+314817,MO,1967-09-29,0.2337239980697631
+314818,MO,1967-10-02,0.2356770038604736
+314819,MO,1967-10-03,0.2382809966802597
+314820,MO,1967-10-04,0.2486979961395263
+314821,MO,1967-10-05,0.2480469942092895
+314822,MO,1967-10-06,0.2473960071802139
+314823,MO,1967-10-09,0.2571609914302826
+314824,MO,1967-10-10,0.2552079856395721
+314825,MO,1967-10-11,0.2519530057907104
+314826,MO,1967-10-12,0.2486979961395263
+314827,MO,1967-10-13,0.25
+314828,MO,1967-10-16,0.2460940033197403
+314829,MO,1967-10-17,0.2473960071802139
+314830,MO,1967-10-18,0.2513020038604736
+314831,MO,1967-10-19,0.2539060115814209
+314832,MO,1967-10-20,0.2519530057907104
+314833,MO,1967-10-23,0.2486979961395263
+314834,MO,1967-10-24,0.2447919994592666
+314835,MO,1967-10-25,0.2460940033197403
+314836,MO,1967-10-26,0.2454430013895034
+314837,MO,1967-10-27,0.2447919994592666
+314838,MO,1967-10-30,0.2421880066394806
+314839,MO,1967-10-31,0.2421880066394806
+314840,MO,1967-11-01,0.2408850044012069
+314841,MO,1967-11-02,0.236978992819786
+314842,MO,1967-11-03,0.2317710071802139
+314843,MO,1967-11-06,0.2317710071802139
+314844,MO,1967-11-08,0.2252600044012069
+314845,MO,1967-11-09,0.227864995598793
+314846,MO,1967-11-10,0.2337239980697631
+314847,MO,1967-11-13,0.2304690033197403
+314848,MO,1967-11-14,0.2239580005407333
+314849,MO,1967-11-15,0.2226559966802597
+314850,MO,1967-11-16,0.2291669994592666
+314851,MO,1967-11-17,0.227864995598793
+314852,MO,1967-11-20,0.2246090024709701
+314853,MO,1967-11-21,0.2317710071802139
+314854,MO,1967-11-22,0.234375
+314855,MO,1967-11-24,0.2317710071802139
+314856,MO,1967-11-27,0.2317710071802139
+314857,MO,1967-11-28,0.2317710071802139
+314858,MO,1967-11-29,0.2239580005407333
+314859,MO,1967-11-30,0.2194010019302368
+314860,MO,1967-12-01,0.2194010019302368
+314861,MO,1967-12-04,0.2167969942092895
+314862,MO,1967-12-05,0.2194010019302368
+314863,MO,1967-12-06,0.2220049947500229
+314864,MO,1967-12-07,0.2220049947500229
+314865,MO,1967-12-08,0.2239580005407333
+314866,MO,1967-12-11,0.2226559966802597
+314867,MO,1967-12-12,0.2200520038604736
+314868,MO,1967-12-13,0.2233069986104965
+314869,MO,1967-12-14,0.2207030057907104
+314870,MO,1967-12-15,0.2167969942092895
+314871,MO,1967-12-18,0.2167969942092895
+314872,MO,1967-12-19,0.2194010019302368
+314873,MO,1967-12-20,0.2246090024709701
+314874,MO,1967-12-21,0.234375
+314875,MO,1967-12-22,0.234375
+314876,MO,1967-12-26,0.234375
+314877,MO,1967-12-27,0.2356770038604736
+314878,MO,1967-12-28,0.234375
+314879,MO,1967-12-29,0.2317710071802139
+314880,MO,1968-01-02,0.2330729961395263
+314881,MO,1968-01-03,0.2356770038604736
+314882,MO,1968-01-04,0.2330729961395263
+314883,MO,1968-01-05,0.2330729961395263
+314884,MO,1968-01-08,0.243489995598793
+314885,MO,1968-01-09,0.2480469942092895
+314886,MO,1968-01-10,0.2558589875698089
+314887,MO,1968-01-11,0.2591150104999542
+314888,MO,1968-01-12,0.2604170143604278
+314889,MO,1968-01-15,0.2558589875698089
+314890,MO,1968-01-16,0.2539060115814209
+314891,MO,1968-01-17,0.2539060115814209
+314892,MO,1968-01-18,0.2552079856395721
+314893,MO,1968-01-19,0.2539060115814209
+314894,MO,1968-01-22,0.2519530057907104
+314895,MO,1968-01-23,0.2473960071802139
+314896,MO,1968-01-24,0.2447919994592666
+314897,MO,1968-01-25,0.2421880066394806
+314898,MO,1968-01-26,0.2441409975290298
+314899,MO,1968-01-29,0.2454430013895034
+314900,MO,1968-01-30,0.2513020038604736
+314901,MO,1968-01-31,0.2571609914302826
+314902,MO,1968-02-01,0.2552079856395721
+314903,MO,1968-02-02,0.2571609914302826
+314904,MO,1968-02-05,0.2539060115814209
+314905,MO,1968-02-06,0.2565099895000458
+314906,MO,1968-02-07,0.2604170143604278
+314907,MO,1968-02-08,0.2539060115814209
+314908,MO,1968-02-09,0.2506510019302368
+314909,MO,1968-02-13,0.2526040077209472
+314910,MO,1968-02-14,0.2526040077209472
+314911,MO,1968-02-15,0.2519530057907104
+314912,MO,1968-02-16,0.2513020038604736
+314913,MO,1968-02-19,0.2526040077209472
+314914,MO,1968-02-20,0.2506510019302368
+314915,MO,1968-02-21,0.2545570135116577
+314916,MO,1968-02-23,0.2545570135116577
+314917,MO,1968-02-26,0.25
+314918,MO,1968-02-27,0.2473960071802139
+314919,MO,1968-02-28,0.243489995598793
+314920,MO,1968-02-29,0.2382809966802597
+314921,MO,1968-03-01,0.236978992819786
+314922,MO,1968-03-04,0.2382809966802597
+314923,MO,1968-03-05,0.236978992819786
+314924,MO,1968-03-06,0.2395830005407333
+314925,MO,1968-03-07,0.243489995598793
+314926,MO,1968-03-08,0.243489995598793
+314927,MO,1968-03-11,0.2493489980697631
+314928,MO,1968-03-12,0.2493489980697631
+314929,MO,1968-03-13,0.2486979961395263
+314930,MO,1968-03-14,0.2421880066394806
+314931,MO,1968-03-15,0.2460940033197403
+314932,MO,1968-03-18,0.2513020038604736
+314933,MO,1968-03-19,0.2473960071802139
+314934,MO,1968-03-20,0.2447919994592666
+314935,MO,1968-03-21,0.2467450052499771
+314936,MO,1968-03-22,0.2473960071802139
+314937,MO,1968-03-25,0.2473960071802139
+314938,MO,1968-03-26,0.2421880066394806
+314939,MO,1968-03-27,0.2447919994592666
+314940,MO,1968-03-28,0.2376299947500229
+314941,MO,1968-03-29,0.243489995598793
+314942,MO,1968-04-01,0.2486979961395263
+314943,MO,1968-04-02,0.2473960071802139
+314944,MO,1968-04-03,0.2493489980697631
+314945,MO,1968-04-04,0.2539060115814209
+314946,MO,1968-04-05,0.2526040077209472
+314947,MO,1968-04-08,0.2539060115814209
+314948,MO,1968-04-10,0.2604170143604278
+314949,MO,1968-04-11,0.265625
+314950,MO,1968-04-15,0.2721349895000458
+314951,MO,1968-04-16,0.2727859914302826
+314952,MO,1968-04-17,0.2695310115814209
+314953,MO,1968-04-18,0.2669270038604736
+314954,MO,1968-04-19,0.2643229961395263
+314955,MO,1968-04-22,0.2636719942092895
+314956,MO,1968-04-23,0.2727859914302826
+314957,MO,1968-04-24,0.2832030057907104
+314958,MO,1968-04-25,0.2786459922790527
+314959,MO,1968-04-26,0.2805989980697632
+314960,MO,1968-04-29,0.2805989980697632
+314961,MO,1968-04-30,0.2825520038604736
+314962,MO,1968-05-01,0.2851560115814209
+314963,MO,1968-05-02,0.2994790077209472
+314964,MO,1968-05-03,0.2994790077209472
+314965,MO,1968-05-06,0.2929689884185791
+314966,MO,1968-05-07,0.2955729961395263
+314967,MO,1968-05-08,0.2955729961395263
+314968,MO,1968-05-09,0.2942709922790527
+314969,MO,1968-05-10,0.2929689884185791
+314970,MO,1968-05-13,0.2903650104999542
+314971,MO,1968-05-14,0.2929689884185791
+314972,MO,1968-05-15,0.2864579856395721
+314973,MO,1968-05-16,0.2825520038604736
+314974,MO,1968-05-17,0.2845050096511841
+314975,MO,1968-05-20,0.2884109914302826
+314976,MO,1968-05-21,0.2832030057907104
+314977,MO,1968-05-22,0.2838540077209472
+314978,MO,1968-05-23,0.2851560115814209
+314979,MO,1968-05-24,0.2864579856395721
+314980,MO,1968-05-27,0.2871089875698089
+314981,MO,1968-05-28,0.2864579856395721
+314982,MO,1968-05-29,0.2871089875698089
+314983,MO,1968-05-31,0.2884109914302826
+314984,MO,1968-06-03,0.2877599895000458
+314985,MO,1968-06-04,0.2903650104999542
+314986,MO,1968-06-05,0.2890630066394806
+314987,MO,1968-06-06,0.2936199903488159
+314988,MO,1968-06-07,0.2955729961395263
+314989,MO,1968-06-10,0.2923179864883423
+314990,MO,1968-06-11,0.2923179864883423
+314991,MO,1968-06-13,0.2877599895000458
+314992,MO,1968-06-14,0.2864579856395721
+314993,MO,1968-06-17,0.2838540077209472
+314994,MO,1968-06-18,0.2890630066394806
+314995,MO,1968-06-20,0.2877599895000458
+314996,MO,1968-06-21,0.2903650104999542
+314997,MO,1968-06-24,0.291016012430191
+314998,MO,1968-06-25,0.2864579856395721
+314999,MO,1968-06-27,0.2864579856395721
+315000,MO,1968-06-28,0.2851560115814209
+315001,MO,1968-07-01,0.2819010019302368
+315002,MO,1968-07-02,0.2734380066394806
+315003,MO,1968-07-03,0.2721349895000458
+315004,MO,1968-07-08,0.2779949903488159
+315005,MO,1968-07-09,0.2864579856395721
+315006,MO,1968-07-11,0.2851560115814209
+315007,MO,1968-07-12,0.2877599895000458
+315008,MO,1968-07-15,0.291016012430191
+315009,MO,1968-07-16,0.2955729961395263
+315010,MO,1968-07-18,0.296875
+315011,MO,1968-07-19,0.2916670143604278
+315012,MO,1968-07-22,0.2890630066394806
+315013,MO,1968-07-23,0.2916670143604278
+315014,MO,1968-07-25,0.2825520038604736
+315015,MO,1968-07-26,0.2838540077209472
+315016,MO,1968-07-29,0.28125
+315017,MO,1968-07-30,0.2845050096511841
+315018,MO,1968-08-01,0.2792969942092895
+315019,MO,1968-08-02,0.2766929864883423
+315020,MO,1968-08-05,0.275391012430191
+315021,MO,1968-08-06,0.275391012430191
+315022,MO,1968-08-08,0.2766929864883423
+315023,MO,1968-08-09,0.2760420143604278
+315024,MO,1968-08-12,0.28125
+315025,MO,1968-08-13,0.2792969942092895
+315026,MO,1968-08-15,0.2786459922790527
+315027,MO,1968-08-16,0.28125
+315028,MO,1968-08-19,0.2766929864883423
+315029,MO,1968-08-20,0.2727859914302826
+315030,MO,1968-08-22,0.2682290077209472
+315031,MO,1968-08-23,0.2604170143604278
+315032,MO,1968-08-26,0.2591150104999542
+315033,MO,1968-08-27,0.2636719942092895
+315034,MO,1968-08-29,0.2675780057907104
+315035,MO,1968-08-30,0.265625
+315036,MO,1968-09-03,0.2643229961395263
+315037,MO,1968-09-04,0.2695310115814209
+315038,MO,1968-09-05,0.2708329856395721
+315039,MO,1968-09-06,0.2740890085697174
+315040,MO,1968-09-09,0.2773439884185791
+315041,MO,1968-09-10,0.2799479961395263
+315042,MO,1968-09-12,0.2773439884185791
+315043,MO,1968-09-13,0.2786459922790527
+315044,MO,1968-09-16,0.2838540077209472
+315045,MO,1968-09-17,0.2799479961395263
+315046,MO,1968-09-19,0.2838540077209472
+315047,MO,1968-09-20,0.2799479961395263
+315048,MO,1968-09-23,0.2805989980697632
+315049,MO,1968-09-24,0.2825520038604736
+315050,MO,1968-09-26,0.2877599895000458
+315051,MO,1968-09-27,0.2929689884185791
+315052,MO,1968-09-30,0.2916670143604278
+315053,MO,1968-10-01,0.2890630066394806
+315054,MO,1968-10-03,0.2923179864883423
+315055,MO,1968-10-04,0.2962239980697632
+315056,MO,1968-10-07,0.3046880066394806
+315057,MO,1968-10-08,0.3033849895000458
+315058,MO,1968-10-10,0.3092449903488159
+315059,MO,1968-10-11,0.3020829856395721
+315060,MO,1968-10-14,0.296875
+315061,MO,1968-10-15,0.3020829856395721
+315062,MO,1968-10-17,0.306641012430191
+315063,MO,1968-10-18,0.3079429864883423
+315064,MO,1968-10-21,0.3125
+315065,MO,1968-10-22,0.3111979961395263
+315066,MO,1968-10-24,0.3079429864883423
+315067,MO,1968-10-25,0.2994790077209472
+315068,MO,1968-10-28,0.2988280057907104
+315069,MO,1968-10-29,0.3001300096511841
+315070,MO,1968-10-31,0.2949219942092895
+315071,MO,1968-11-01,0.2923179864883423
+315072,MO,1968-11-04,0.2903650104999542
+315073,MO,1968-11-06,0.2929689884185791
+315074,MO,1968-11-07,0.2916670143604278
+315075,MO,1968-11-08,0.2890630066394806
+315076,MO,1968-11-12,0.2877599895000458
+315077,MO,1968-11-13,0.2942709922790527
+315078,MO,1968-11-14,0.2988280057907104
+315079,MO,1968-11-15,0.3053390085697174
+315080,MO,1968-11-18,0.3059900104999542
+315081,MO,1968-11-19,0.3098959922790527
+315082,MO,1968-11-21,0.3098959922790527
+315083,MO,1968-11-22,0.3072920143604278
+315084,MO,1968-11-25,0.3072920143604278
+315085,MO,1968-11-26,0.3072920143604278
+315086,MO,1968-11-27,0.3059900104999542
+315087,MO,1968-11-29,0.3059900104999542
+315088,MO,1968-12-02,0.3144530057907104
+315089,MO,1968-12-03,0.3157550096511841
+315090,MO,1968-12-05,0.3203130066394806
+315091,MO,1968-12-06,0.3229170143604278
+315092,MO,1968-12-09,0.3216150104999542
+315093,MO,1968-12-10,0.3235679864883423
+315094,MO,1968-12-12,0.3372400104999542
+315095,MO,1968-12-13,0.3515630066394806
+315096,MO,1968-12-16,0.3509109914302826
+315097,MO,1968-12-17,0.3430989980697632
+315098,MO,1968-12-19,0.3541670143604278
+315099,MO,1968-12-20,0.3515630066394806
+315100,MO,1968-12-23,0.3528650104999542
+315101,MO,1968-12-24,0.3515630066394806
+315102,MO,1968-12-26,0.3528650104999542
+315103,MO,1968-12-27,0.34375
+315104,MO,1968-12-30,0.3333329856395721
+315105,MO,1968-12-31,0.3333329856395721
+315106,MO,1969-01-02,0.3385420143604278
+315107,MO,1969-01-03,0.3398439884185791
+315108,MO,1969-01-06,0.34375
+315109,MO,1969-01-07,0.3372400104999542
+315110,MO,1969-01-08,0.3339839875698089
+315111,MO,1969-01-09,0.328125
+315112,MO,1969-01-10,0.3203130066394806
+315113,MO,1969-01-13,0.3098959922790527
+315114,MO,1969-01-14,0.3151040077209472
+315115,MO,1969-01-15,0.3203130066394806
+315116,MO,1969-01-16,0.3209640085697174
+315117,MO,1969-01-17,0.3242189884185791
+315118,MO,1969-01-20,0.3177079856395721
+315119,MO,1969-01-21,0.3216150104999542
+315120,MO,1969-01-22,0.3203130066394806
+315121,MO,1969-01-23,0.3242189884185791
+315122,MO,1969-01-24,0.3274739980697632
+315123,MO,1969-01-27,0.3307290077209472
+315124,MO,1969-01-28,0.3333329856395721
+315125,MO,1969-01-29,0.3385420143604278
+315126,MO,1969-01-30,0.3463540077209472
+315127,MO,1969-01-31,0.3489579856395721
+315128,MO,1969-02-03,0.3391929864883423
+315129,MO,1969-02-04,0.3359380066394806
+315130,MO,1969-02-05,0.3320310115814209
+315131,MO,1969-02-06,0.328125
+315132,MO,1969-02-07,0.3229170143604278
+315133,MO,1969-02-11,0.3255209922790527
+315134,MO,1969-02-12,0.3268229961395263
+315135,MO,1969-02-13,0.328125
+315136,MO,1969-02-14,0.3235679864883423
+315137,MO,1969-02-17,0.322266012430191
+315138,MO,1969-02-18,0.3177079856395721
+315139,MO,1969-02-19,0.3125
+315140,MO,1969-02-20,0.3072920143604278
+315141,MO,1969-02-24,0.3046880066394806
+315142,MO,1969-02-25,0.3020829856395721
+315143,MO,1969-02-26,0.2994790077209472
+315144,MO,1969-02-27,0.2981770038604736
+315145,MO,1969-02-28,0.2942709922790527
+315146,MO,1969-03-03,0.2929689884185791
+315147,MO,1969-03-04,0.2994790077209472
+315148,MO,1969-03-05,0.3040359914302826
+315149,MO,1969-03-06,0.3033849895000458
+315150,MO,1969-03-07,0.3053390085697174
+315151,MO,1969-03-10,0.3020829856395721
+315152,MO,1969-03-11,0.3033849895000458
+315153,MO,1969-03-12,0.3020829856395721
+315154,MO,1969-03-13,0.3046880066394806
+315155,MO,1969-03-14,0.3020829856395721
+315156,MO,1969-03-17,0.3033849895000458
+315157,MO,1969-03-18,0.3053390085697174
+315158,MO,1969-03-19,0.3059900104999542
+315159,MO,1969-03-20,0.3072920143604278
+315160,MO,1969-03-21,0.3085939884185791
+315161,MO,1969-03-24,0.3098959922790527
+315162,MO,1969-03-25,0.3072920143604278
+315163,MO,1969-03-26,0.3053390085697174
+315164,MO,1969-03-27,0.3033849895000458
+315165,MO,1969-03-28,0.2981770038604736
+315166,MO,1969-04-01,0.2890630066394806
+315167,MO,1969-04-02,0.2890630066394806
+315168,MO,1969-04-03,0.2897140085697174
+315169,MO,1969-04-07,0.2877599895000458
+315170,MO,1969-04-08,0.2864579856395721
+315171,MO,1969-04-09,0.2871089875698089
+315172,MO,1969-04-10,0.2819010019302368
+315173,MO,1969-04-11,0.2825520038604736
+315174,MO,1969-04-14,0.2819010019302368
+315175,MO,1969-04-15,0.2929689884185791
+315176,MO,1969-04-16,0.2916670143604278
+315177,MO,1969-04-17,0.2903650104999542
+315178,MO,1969-04-18,0.2929689884185791
+315179,MO,1969-04-21,0.296875
+315180,MO,1969-04-22,0.2955729961395263
+315181,MO,1969-04-23,0.296875
+315182,MO,1969-04-24,0.296875
+315183,MO,1969-04-25,0.2942709922790527
+315184,MO,1969-04-28,0.2955729961395263
+315185,MO,1969-04-29,0.296875
+315186,MO,1969-04-30,0.3072920143604278
+315187,MO,1969-05-01,0.3020829856395721
+315188,MO,1969-05-02,0.2975260019302368
+315189,MO,1969-05-05,0.2916670143604278
+315190,MO,1969-05-06,0.2897140085697174
+315191,MO,1969-05-07,0.2838540077209472
+315192,MO,1969-05-08,0.2851560115814209
+315193,MO,1969-05-09,0.2851560115814209
+315194,MO,1969-05-12,0.2916670143604278
+315195,MO,1969-05-13,0.2942709922790527
+315196,MO,1969-05-14,0.2955729961395263
+315197,MO,1969-05-15,0.296875
+315198,MO,1969-05-16,0.3001300096511841
+315199,MO,1969-05-19,0.2955729961395263
+315200,MO,1969-05-20,0.2955729961395263
+315201,MO,1969-05-21,0.3033849895000458
+315202,MO,1969-05-22,0.2994790077209472
+315203,MO,1969-05-23,0.2994790077209472
+315204,MO,1969-05-26,0.3229170143604278
+315205,MO,1969-05-27,0.3125
+315206,MO,1969-05-28,0.3177079856395721
+315207,MO,1969-05-29,0.3242189884185791
+315208,MO,1969-06-02,0.3111979961395263
+315209,MO,1969-06-03,0.3151040077209472
+315210,MO,1969-06-04,0.3203130066394806
+315211,MO,1969-06-05,0.3229170143604278
+315212,MO,1969-06-06,0.3255209922790527
+315213,MO,1969-06-09,0.3203130066394806
+315214,MO,1969-06-10,0.3138020038604736
+315215,MO,1969-06-11,0.3085939884185791
+315216,MO,1969-06-12,0.3033849895000458
+315217,MO,1969-06-13,0.3072920143604278
+315218,MO,1969-06-16,0.3085939884185791
+315219,MO,1969-06-17,0.3059900104999542
+315220,MO,1969-06-18,0.3020829856395721
+315221,MO,1969-06-19,0.3046880066394806
+315222,MO,1969-06-20,0.3033849895000458
+315223,MO,1969-06-23,0.2994790077209472
+315224,MO,1969-06-24,0.3020829856395721
+315225,MO,1969-06-25,0.3046880066394806
+315226,MO,1969-06-26,0.2994790077209472
+315227,MO,1969-06-27,0.2994790077209472
+315228,MO,1969-06-30,0.2994790077209472
+315229,MO,1969-07-01,0.2994790077209472
+315230,MO,1969-07-02,0.3098959922790527
+315231,MO,1969-07-03,0.3020829856395721
+315232,MO,1969-07-07,0.3020829856395721
+315233,MO,1969-07-08,0.296875
+315234,MO,1969-07-09,0.2890630066394806
+315235,MO,1969-07-10,0.2916670143604278
+315236,MO,1969-07-11,0.2942709922790527
+315237,MO,1969-07-14,0.2916670143604278
+315238,MO,1969-07-15,0.2864579856395721
+315239,MO,1969-07-16,0.2890630066394806
+315240,MO,1969-07-17,0.2877599895000458
+315241,MO,1969-07-18,0.2825520038604736
+315242,MO,1969-07-22,0.2786459922790527
+315243,MO,1969-07-23,0.2799479961395263
+315244,MO,1969-07-24,0.296875
+315245,MO,1969-07-25,0.2929689884185791
+315246,MO,1969-07-28,0.28125
+315247,MO,1969-07-29,0.2799479961395263
+315248,MO,1969-07-30,0.2838540077209472
+315249,MO,1969-07-31,0.2851560115814209
+315250,MO,1969-08-01,0.2916670143604278
+315251,MO,1969-08-04,0.2877599895000458
+315252,MO,1969-08-05,0.2877599895000458
+315253,MO,1969-08-06,0.2838540077209472
+315254,MO,1969-08-07,0.28125
+315255,MO,1969-08-08,0.2708329856395721
+315256,MO,1969-08-11,0.2721349895000458
+315257,MO,1969-08-12,0.2760420143604278
+315258,MO,1969-08-13,0.2747400104999542
+315259,MO,1969-08-14,0.2734380066394806
+315260,MO,1969-08-15,0.2838540077209472
+315261,MO,1969-08-18,0.28125
+315262,MO,1969-08-19,0.28125
+315263,MO,1969-08-20,0.2851560115814209
+315264,MO,1969-08-21,0.28125
+315265,MO,1969-08-22,0.28125
+315266,MO,1969-08-25,0.28125
+315267,MO,1969-08-26,0.2760420143604278
+315268,MO,1969-08-27,0.2760420143604278
+315269,MO,1969-08-28,0.2760420143604278
+315270,MO,1969-08-29,0.2773439884185791
+315271,MO,1969-09-02,0.28125
+315272,MO,1969-09-03,0.2825520038604736
+315273,MO,1969-09-04,0.2786459922790527
+315274,MO,1969-09-05,0.2799479961395263
+315275,MO,1969-09-08,0.2786459922790527
+315276,MO,1969-09-09,0.2760420143604278
+315277,MO,1969-09-10,0.2760420143604278
+315278,MO,1969-09-11,0.2682290077209472
+315279,MO,1969-09-12,0.265625
+315280,MO,1969-09-15,0.2617189884185791
+315281,MO,1969-09-16,0.265625
+315282,MO,1969-09-17,0.2734380066394806
+315283,MO,1969-09-18,0.2864579856395721
+315284,MO,1969-09-19,0.2929689884185791
+315285,MO,1969-09-22,0.296875
+315286,MO,1969-09-23,0.296875
+315287,MO,1969-09-24,0.3020829856395721
+315288,MO,1969-09-25,0.2981770038604736
+315289,MO,1969-09-26,0.3033849895000458
+315290,MO,1969-09-29,0.3007810115814209
+315291,MO,1969-09-30,0.3007810115814209
+315292,MO,1969-10-01,0.3007810115814209
+315293,MO,1969-10-02,0.2981770038604736
+315294,MO,1969-10-03,0.296875
+315295,MO,1969-10-06,0.2942709922790527
+315296,MO,1969-10-07,0.2916670143604278
+315297,MO,1969-10-08,0.2838540077209472
+315298,MO,1969-10-09,0.2890630066394806
+315299,MO,1969-10-10,0.3020829856395721
+315300,MO,1969-10-13,0.3046880066394806
+315301,MO,1969-10-14,0.3059900104999542
+315302,MO,1969-10-15,0.3072920143604278
+315303,MO,1969-10-16,0.3151040077209472
+315304,MO,1969-10-17,0.3125
+315305,MO,1969-10-20,0.328125
+315306,MO,1969-10-21,0.3320310115814209
+315307,MO,1969-10-22,0.3359380066394806
+315308,MO,1969-10-23,0.328125
+315309,MO,1969-10-24,0.3333329856395721
+315310,MO,1969-10-27,0.3359380066394806
+315311,MO,1969-10-28,0.3333329856395721
+315312,MO,1969-10-29,0.3424479961395263
+315313,MO,1969-10-30,0.3567709922790527
+315314,MO,1969-10-31,0.3645829856395721
+315315,MO,1969-11-03,0.3619790077209472
+315316,MO,1969-11-04,0.3606770038604736
+315317,MO,1969-11-05,0.3619790077209472
+315318,MO,1969-11-06,0.3632810115814209
+315319,MO,1969-11-07,0.3645829856395721
+315320,MO,1969-11-10,0.3645829856395721
+315321,MO,1969-11-11,0.3619790077209472
+315322,MO,1969-11-12,0.3554689884185791
+315323,MO,1969-11-13,0.3528650104999542
+315324,MO,1969-11-14,0.3658849895000458
+315325,MO,1969-11-17,0.3606770038604736
+315326,MO,1969-11-18,0.3554689884185791
+315327,MO,1969-11-19,0.3606770038604736
+315328,MO,1969-11-20,0.3580729961395263
+315329,MO,1969-11-21,0.359375
+315330,MO,1969-11-24,0.3606770038604736
+315331,MO,1969-11-25,0.3541670143604278
+315332,MO,1969-11-26,0.3554689884185791
+315333,MO,1969-11-28,0.3541670143604278
+315334,MO,1969-12-01,0.3606770038604736
+315335,MO,1969-12-02,0.359375
+315336,MO,1969-12-03,0.3619790077209472
+315337,MO,1969-12-04,0.3697920143604278
+315338,MO,1969-12-05,0.3697920143604278
+315339,MO,1969-12-08,0.3619790077209472
+315340,MO,1969-12-09,0.3645829856395721
+315341,MO,1969-12-10,0.3619790077209472
+315342,MO,1969-12-11,0.3606770038604736
+315343,MO,1969-12-12,0.3619790077209472
+315344,MO,1969-12-15,0.3619790077209472
+315345,MO,1969-12-16,0.3606770038604736
+315346,MO,1969-12-17,0.3606770038604736
+315347,MO,1969-12-18,0.3606770038604736
+315348,MO,1969-12-19,0.359375
+315349,MO,1969-12-22,0.3606770038604736
+315350,MO,1969-12-23,0.3619790077209472
+315351,MO,1969-12-24,0.3697920143604278
+315352,MO,1969-12-26,0.3736979961395263
+315353,MO,1969-12-29,0.3671880066394806
+315354,MO,1969-12-30,0.3723959922790527
+315355,MO,1969-12-31,0.3723959922790527
+315356,MO,1970-01-02,0.375
+315357,MO,1970-01-05,0.3828130066394806
+315358,MO,1970-01-06,0.390625
+315359,MO,1970-01-07,0.3932290077209472
+315360,MO,1970-01-08,0.3802079856395721
+315361,MO,1970-01-09,0.3528650104999542
+315362,MO,1970-01-12,0.34375
+315363,MO,1970-01-13,0.34375
+315364,MO,1970-01-14,0.34375
+315365,MO,1970-01-15,0.3476560115814209
+315366,MO,1970-01-16,0.3528650104999542
+315367,MO,1970-01-19,0.359375
+315368,MO,1970-01-20,0.359375
+315369,MO,1970-01-21,0.3580729961395263
+315370,MO,1970-01-22,0.3619790077209472
+315371,MO,1970-01-23,0.3632810115814209
+315372,MO,1970-01-26,0.3541670143604278
+315373,MO,1970-01-27,0.3580729961395263
+315374,MO,1970-01-28,0.3567709922790527
+315375,MO,1970-01-29,0.3541670143604278
+315376,MO,1970-01-30,0.3489579856395721
+315377,MO,1970-02-02,0.3502599895000458
+315378,MO,1970-02-03,0.359375
+315379,MO,1970-02-04,0.3541670143604278
+315380,MO,1970-02-05,0.328125
+315381,MO,1970-02-06,0.328125
+315382,MO,1970-02-09,0.3359380066394806
+315383,MO,1970-02-10,0.3359380066394806
+315384,MO,1970-02-11,0.3463540077209472
+315385,MO,1970-02-12,0.3463540077209472
+315386,MO,1970-02-13,0.3489579856395721
+315387,MO,1970-02-16,0.3489579856395721
+315388,MO,1970-02-17,0.3528650104999542
+315389,MO,1970-02-18,0.3554689884185791
+315390,MO,1970-02-19,0.3554689884185791
+315391,MO,1970-02-20,0.3541670143604278
+315392,MO,1970-02-24,0.3489579856395721
+315393,MO,1970-02-25,0.3567709922790527
+315394,MO,1970-02-26,0.3554689884185791
+315395,MO,1970-02-27,0.3580729961395263
+315396,MO,1970-03-02,0.3541670143604278
+315397,MO,1970-03-03,0.359375
+315398,MO,1970-03-04,0.3541670143604278
+315399,MO,1970-03-05,0.3567709922790527
+315400,MO,1970-03-06,0.3541670143604278
+315401,MO,1970-03-09,0.3515630066394806
+315402,MO,1970-03-10,0.34375
+315403,MO,1970-03-11,0.3333329856395721
+315404,MO,1970-03-12,0.3411459922790527
+315405,MO,1970-03-13,0.3398439884185791
+315406,MO,1970-03-16,0.3398439884185791
+315407,MO,1970-03-17,0.34375
+315408,MO,1970-03-18,0.3463540077209472
+315409,MO,1970-03-19,0.3424479961395263
+315410,MO,1970-03-20,0.3398439884185791
+315411,MO,1970-03-23,0.3346349895000458
+315412,MO,1970-03-24,0.3424479961395263
+315413,MO,1970-03-25,0.3567709922790527
+315414,MO,1970-03-26,0.3619790077209472
+315415,MO,1970-03-30,0.3606770038604736
+315416,MO,1970-03-31,0.3567709922790527
+315417,MO,1970-04-01,0.3541670143604278
+315418,MO,1970-04-02,0.34375
+315419,MO,1970-04-03,0.3359380066394806
+315420,MO,1970-04-06,0.3359380066394806
+315421,MO,1970-04-07,0.34375
+315422,MO,1970-04-08,0.3411459922790527
+315423,MO,1970-04-09,0.3372400104999542
+315424,MO,1970-04-10,0.328125
+315425,MO,1970-04-13,0.3268229961395263
+315426,MO,1970-04-14,0.3229170143604278
+315427,MO,1970-04-15,0.328125
+315428,MO,1970-04-16,0.3229170143604278
+315429,MO,1970-04-17,0.3294270038604736
+315430,MO,1970-04-20,0.3359380066394806
+315431,MO,1970-04-21,0.328125
+315432,MO,1970-04-22,0.3229170143604278
+315433,MO,1970-04-23,0.3125
+315434,MO,1970-04-24,0.3085939884185791
+315435,MO,1970-04-27,0.3098959922790527
+315436,MO,1970-04-28,0.3151040077209472
+315437,MO,1970-04-29,0.3216150104999542
+315438,MO,1970-04-30,0.3268229961395263
+315439,MO,1970-05-01,0.3242189884185791
+315440,MO,1970-05-04,0.3203130066394806
+315441,MO,1970-05-05,0.3125
+315442,MO,1970-05-06,0.3151040077209472
+315443,MO,1970-05-07,0.3177079856395721
+315444,MO,1970-05-08,0.3177079856395721
+315445,MO,1970-05-11,0.3177079856395721
+315446,MO,1970-05-12,0.3203130066394806
+315447,MO,1970-05-13,0.3164060115814209
+315448,MO,1970-05-14,0.3125
+315449,MO,1970-05-15,0.3164060115814209
+315450,MO,1970-05-18,0.3177079856395721
+315451,MO,1970-05-19,0.3177079856395721
+315452,MO,1970-05-20,0.3020829856395721
+315453,MO,1970-05-21,0.3046880066394806
+315454,MO,1970-05-22,0.3059900104999542
+315455,MO,1970-05-25,0.2981770038604736
+315456,MO,1970-05-26,0.3020829856395721
+315457,MO,1970-05-27,0.3151040077209472
+315458,MO,1970-05-28,0.3359380066394806
+315459,MO,1970-05-29,0.3567709922790527
+315460,MO,1970-06-01,0.3736979961395263
+315461,MO,1970-06-02,0.3723959922790527
+315462,MO,1970-06-03,0.3802079856395721
+315463,MO,1970-06-04,0.3828130066394806
+315464,MO,1970-06-05,0.3789060115814209
+315465,MO,1970-06-08,0.3802079856395721
+315466,MO,1970-06-09,0.3815099895000458
+315467,MO,1970-06-10,0.3776040077209472
+315468,MO,1970-06-11,0.3671880066394806
+315469,MO,1970-06-12,0.3645829856395721
+315470,MO,1970-06-15,0.3763020038604736
+315471,MO,1970-06-16,0.3854170143604278
+315472,MO,1970-06-17,0.3893229961395263
+315473,MO,1970-06-18,0.3893229961395263
+315474,MO,1970-06-19,0.3971349895000458
+315475,MO,1970-06-22,0.3880209922790527
+315476,MO,1970-06-23,0.375
+315477,MO,1970-06-24,0.3723959922790527
+315478,MO,1970-06-25,0.3723959922790527
+315479,MO,1970-06-26,0.375
+315480,MO,1970-06-29,0.3697920143604278
+315481,MO,1970-06-30,0.3776040077209472
+315482,MO,1970-07-01,0.3854170143604278
+315483,MO,1970-07-02,0.3854170143604278
+315484,MO,1970-07-06,0.3802079856395721
+315485,MO,1970-07-07,0.3697920143604278
+315486,MO,1970-07-08,0.3828130066394806
+315487,MO,1970-07-09,0.390625
+315488,MO,1970-07-10,0.4010420143604278
+315489,MO,1970-07-13,0.3958329856395721
+315490,MO,1970-07-14,0.3945310115814209
+315491,MO,1970-07-15,0.3971349895000458
+315492,MO,1970-07-16,0.4010420143604278
+315493,MO,1970-07-17,0.4036459922790527
+315494,MO,1970-07-20,0.4023439884185791
+315495,MO,1970-07-21,0.3932290077209472
+315496,MO,1970-07-22,0.3984380066394806
+315497,MO,1970-07-23,0.3971349895000458
+315498,MO,1970-07-24,0.3932290077209472
+315499,MO,1970-07-27,0.3945310115814209
+315500,MO,1970-07-28,0.3984380066394806
+315501,MO,1970-07-29,0.4036459922790527
+315502,MO,1970-07-30,0.4140630066394806
+315503,MO,1970-07-31,0.4114579856395721
+315504,MO,1970-08-03,0.4088540077209472
+315505,MO,1970-08-04,0.4088540077209472
+315506,MO,1970-08-05,0.4036459922790527
+315507,MO,1970-08-06,0.3997400104999542
+315508,MO,1970-08-07,0.3984380066394806
+315509,MO,1970-08-10,0.3932290077209472
+315510,MO,1970-08-11,0.390625
+315511,MO,1970-08-12,0.3958329856395721
+315512,MO,1970-08-13,0.3945310115814209
+315513,MO,1970-08-14,0.3919270038604736
+315514,MO,1970-08-17,0.3932290077209472
+315515,MO,1970-08-18,0.390625
+315516,MO,1970-08-19,0.3984380066394806
+315517,MO,1970-08-20,0.3932290077209472
+315518,MO,1970-08-21,0.3971349895000458
+315519,MO,1970-08-24,0.4036459922790527
+315520,MO,1970-08-25,0.4101560115814209
+315521,MO,1970-08-26,0.4088540077209472
+315522,MO,1970-08-27,0.4088540077209472
+315523,MO,1970-08-28,0.4101560115814209
+315524,MO,1970-08-31,0.40625
+315525,MO,1970-09-01,0.4023439884185791
+315526,MO,1970-09-02,0.4010420143604278
+315527,MO,1970-09-03,0.4036459922790527
+315528,MO,1970-09-04,0.4023439884185791
+315529,MO,1970-09-08,0.4023439884185791
+315530,MO,1970-09-09,0.4023439884185791
+315531,MO,1970-09-10,0.4010420143604278
+315532,MO,1970-09-11,0.4010420143604278
+315533,MO,1970-09-14,0.3984380066394806
+315534,MO,1970-09-15,0.3971349895000458
+315535,MO,1970-09-16,0.3932290077209472
+315536,MO,1970-09-17,0.3971349895000458
+315537,MO,1970-09-18,0.3958329856395721
+315538,MO,1970-09-21,0.390625
+315539,MO,1970-09-22,0.3919270038604736
+315540,MO,1970-09-23,0.3984380066394806
+315541,MO,1970-09-24,0.4114579856395721
+315542,MO,1970-09-25,0.4127599895000458
+315543,MO,1970-09-28,0.4153650104999542
+315544,MO,1970-09-29,0.4166670143604278
+315545,MO,1970-09-30,0.4166670143604278
+315546,MO,1970-10-01,0.4231770038604736
+315547,MO,1970-10-02,0.4309900104999542
+315548,MO,1970-10-05,0.4427079856395721
+315549,MO,1970-10-06,0.4414060115814209
+315550,MO,1970-10-07,0.4401040077209472
+315551,MO,1970-10-08,0.4375
+315552,MO,1970-10-09,0.4375
+315553,MO,1970-10-12,0.4388020038604736
+315554,MO,1970-10-13,0.4427079856395721
+315555,MO,1970-10-14,0.4492189884185791
+315556,MO,1970-10-15,0.4544270038604736
+315557,MO,1970-10-16,0.4518229961395263
+315558,MO,1970-10-19,0.4427079856395721
+315559,MO,1970-10-20,0.4440099895000458
+315560,MO,1970-10-21,0.4453130066394806
+315561,MO,1970-10-22,0.4505209922790527
+315562,MO,1970-10-23,0.453125
+315563,MO,1970-10-26,0.4518229961395263
+315564,MO,1970-10-27,0.4505209922790527
+315565,MO,1970-10-28,0.453125
+315566,MO,1970-10-29,0.4505209922790527
+315567,MO,1970-10-30,0.4583329856395721
+315568,MO,1970-11-02,0.4648439884185791
+315569,MO,1970-11-03,0.4739579856395721
+315570,MO,1970-11-04,0.4817709922790527
+315571,MO,1970-11-05,0.4713540077209472
+315572,MO,1970-11-06,0.4635420143604278
+315573,MO,1970-11-09,0.46875
+315574,MO,1970-11-10,0.4752599895000458
+315575,MO,1970-11-11,0.4713540077209472
+315576,MO,1970-11-12,0.4713540077209472
+315577,MO,1970-11-13,0.4739579856395721
+315578,MO,1970-11-16,0.4700520038604736
+315579,MO,1970-11-17,0.4778650104999542
+315580,MO,1970-11-18,0.4752599895000458
+315581,MO,1970-11-19,0.4726560115814209
+315582,MO,1970-11-20,0.4752599895000458
+315583,MO,1970-11-23,0.4804689884185791
+315584,MO,1970-11-24,0.4778650104999542
+315585,MO,1970-11-25,0.4869790077209472
+315586,MO,1970-11-27,0.4986979961395263
+315587,MO,1970-11-30,0.5104169845581055
+315588,MO,1970-12-01,0.5013020038604736
+315589,MO,1970-12-02,0.5
+315590,MO,1970-12-03,0.4895829856395721
+315591,MO,1970-12-04,0.4973959922790527
+315592,MO,1970-12-07,0.5091149806976318
+315593,MO,1970-12-08,0.5052080154418945
+315594,MO,1970-12-09,0.4947920143604278
+315595,MO,1970-12-10,0.5
+315596,MO,1970-12-11,0.4973959922790527
+315597,MO,1970-12-14,0.4960939884185791
+315598,MO,1970-12-15,0.5
+315599,MO,1970-12-16,0.4973959922790527
+315600,MO,1970-12-17,0.5013020038604736
+315601,MO,1970-12-18,0.5013020038604736
+315602,MO,1970-12-21,0.5026040077209473
+315603,MO,1970-12-22,0.5
+315604,MO,1970-12-23,0.5
+315605,MO,1970-12-24,0.5065100193023682
+315606,MO,1970-12-28,0.5078129768371582
+315607,MO,1970-12-29,0.5195310115814209
+315608,MO,1970-12-30,0.5169270038604736
+315609,MO,1970-12-31,0.515625
+315610,MO,1971-01-04,0.5104169845581055
+315611,MO,1971-01-05,0.5104169845581055
+315612,MO,1971-01-06,0.5104169845581055
+315613,MO,1971-01-07,0.5065100193023682
+315614,MO,1971-01-08,0.5013020038604736
+315615,MO,1971-01-11,0.5026040077209473
+315616,MO,1971-01-12,0.5026040077209473
+315617,MO,1971-01-13,0.4947920143604278
+315618,MO,1971-01-14,0.4908849895000458
+315619,MO,1971-01-15,0.4947920143604278
+315620,MO,1971-01-18,0.4960939884185791
+315621,MO,1971-01-19,0.5117189884185791
+315622,MO,1971-01-20,0.5130209922790527
+315623,MO,1971-01-21,0.5208330154418945
+315624,MO,1971-01-22,0.5286459922790527
+315625,MO,1971-01-25,0.53125
+315626,MO,1971-01-26,0.5546879768371582
+315627,MO,1971-01-27,0.5442709922790527
+315628,MO,1971-01-28,0.5390629768371582
+315629,MO,1971-01-29,0.5455729961395264
+315630,MO,1971-02-01,0.5572919845581055
+315631,MO,1971-02-02,0.5677080154418945
+315632,MO,1971-02-03,0.5703129768371582
+315633,MO,1971-02-04,0.5703129768371582
+315634,MO,1971-02-05,0.5585939884185791
+315635,MO,1971-02-08,0.5651040077209473
+315636,MO,1971-02-09,0.5729169845581055
+315637,MO,1971-02-10,0.5716149806976318
+315638,MO,1971-02-11,0.5690100193023682
+315639,MO,1971-02-12,0.5703129768371582
+315640,MO,1971-02-16,0.5664060115814209
+315641,MO,1971-02-17,0.5664060115814209
+315642,MO,1971-02-18,0.5664060115814209
+315643,MO,1971-02-19,0.5664060115814209
+315644,MO,1971-02-22,0.5572919845581055
+315645,MO,1971-02-23,0.5598959922790527
+315646,MO,1971-02-24,0.5611979961395264
+315647,MO,1971-02-25,0.5559899806976318
+315648,MO,1971-02-26,0.5546879768371582
+315649,MO,1971-03-01,0.5598959922790527
+315650,MO,1971-03-02,0.5625
+315651,MO,1971-03-03,0.5625
+315652,MO,1971-03-04,0.5677080154418945
+315653,MO,1971-03-05,0.5755209922790527
+315654,MO,1971-03-08,0.5898439884185791
+315655,MO,1971-03-09,0.6119790077209473
+315656,MO,1971-03-10,0.6106770038604736
+315657,MO,1971-03-11,0.609375
+315658,MO,1971-03-12,0.6132810115814209
+315659,MO,1971-03-15,0.6184899806976318
+315660,MO,1971-03-16,0.6276040077209473
+315661,MO,1971-03-17,0.625
+315662,MO,1971-03-18,0.6354169845581055
+315663,MO,1971-03-19,0.640625
+315664,MO,1971-03-22,0.6276040077209473
+315665,MO,1971-03-23,0.6158850193023682
+315666,MO,1971-03-24,0.6080729961395264
+315667,MO,1971-03-25,0.6158850193023682
+315668,MO,1971-03-26,0.625
+315669,MO,1971-03-29,0.6171879768371582
+315670,MO,1971-03-30,0.6158850193023682
+315671,MO,1971-03-31,0.6289060115814209
+315672,MO,1971-04-01,0.625
+315673,MO,1971-04-02,0.6171879768371582
+315674,MO,1971-04-05,0.6184899806976318
+315675,MO,1971-04-06,0.6145830154418945
+315676,MO,1971-04-07,0.6223959922790527
+315677,MO,1971-04-08,0.6119790077209473
+315678,MO,1971-04-12,0.6171879768371582
+315679,MO,1971-04-13,0.6302080154418945
+315680,MO,1971-04-14,0.6354169845581055
+315681,MO,1971-04-15,0.6458330154418945
+315682,MO,1971-04-16,0.6497399806976318
+315683,MO,1971-04-19,0.65625
+315684,MO,1971-04-20,0.6432290077209473
+315685,MO,1971-04-21,0.6432290077209473
+315686,MO,1971-04-22,0.6536459922790527
+315687,MO,1971-04-23,0.6640629768371582
+315688,MO,1971-04-26,0.6653649806976318
+315689,MO,1971-04-27,0.671875
+315690,MO,1971-04-28,0.6848959922790527
+315691,MO,1971-04-29,0.6953129768371582
+315692,MO,1971-04-30,0.6940100193023682
+315693,MO,1971-05-03,0.6914060115814209
+315694,MO,1971-05-04,0.6861979961395264
+315695,MO,1971-05-05,0.6927080154418945
+315696,MO,1971-05-06,0.6875
+315697,MO,1971-05-07,0.6705729961395264
+315698,MO,1971-05-10,0.6575520038604736
+315699,MO,1971-05-11,0.6653649806976318
+315700,MO,1971-05-12,0.6627600193023682
+315701,MO,1971-05-13,0.6705729961395264
+315702,MO,1971-05-14,0.6614580154418945
+315703,MO,1971-05-17,0.6471350193023682
+315704,MO,1971-05-18,0.6341149806976318
+315705,MO,1971-05-19,0.6458330154418945
+315706,MO,1971-05-20,0.6445310115814209
+315707,MO,1971-05-21,0.6445310115814209
+315708,MO,1971-05-24,0.6289060115814209
+315709,MO,1971-05-25,0.6276040077209473
+315710,MO,1971-05-26,0.6276040077209473
+315711,MO,1971-05-27,0.6210939884185791
+315712,MO,1971-05-28,0.6158850193023682
+315713,MO,1971-06-01,0.6302080154418945
+315714,MO,1971-06-02,0.6289060115814209
+315715,MO,1971-06-03,0.640625
+315716,MO,1971-06-04,0.6484379768371582
+315717,MO,1971-06-07,0.65625
+315718,MO,1971-06-08,0.6601560115814209
+315719,MO,1971-06-09,0.671875
+315720,MO,1971-06-10,0.6796879768371582
+315721,MO,1971-06-11,0.6875
+315722,MO,1971-06-14,0.6796879768371582
+315723,MO,1971-06-15,0.6822919845581055
+315724,MO,1971-06-16,0.6822919845581055
+315725,MO,1971-06-17,0.6770830154418945
+315726,MO,1971-06-18,0.671875
+315727,MO,1971-06-21,0.6575520038604736
+315728,MO,1971-06-22,0.6302080154418945
+315729,MO,1971-06-23,0.6510419845581055
+315730,MO,1971-06-24,0.6354169845581055
+315731,MO,1971-06-25,0.6419270038604736
+315732,MO,1971-06-28,0.6380209922790527
+315733,MO,1971-06-29,0.6419270038604736
+315734,MO,1971-06-30,0.6536459922790527
+315735,MO,1971-07-01,0.6588540077209473
+315736,MO,1971-07-02,0.6653649806976318
+315737,MO,1971-07-06,0.6679689884185791
+315738,MO,1971-07-07,0.6796879768371582
+315739,MO,1971-07-08,0.6796879768371582
+315740,MO,1971-07-09,0.6822919845581055
+315741,MO,1971-07-12,0.6809899806976318
+315742,MO,1971-07-13,0.6770830154418945
+315743,MO,1971-07-14,0.6666669845581055
+315744,MO,1971-07-15,0.6744790077209473
+315745,MO,1971-07-16,0.6770830154418945
+315746,MO,1971-07-19,0.6770830154418945
+315747,MO,1971-07-20,0.6809899806976318
+315748,MO,1971-07-21,0.6822919845581055
+315749,MO,1971-07-22,0.6757810115814209
+315750,MO,1971-07-23,0.6914060115814209
+315751,MO,1971-07-26,0.6848959922790527
+315752,MO,1971-07-27,0.6679689884185791
+315753,MO,1971-07-28,0.6666669845581055
+315754,MO,1971-07-29,0.6588540077209473
+315755,MO,1971-07-30,0.6601560115814209
+315756,MO,1971-08-02,0.6588540077209473
+315757,MO,1971-08-03,0.6458330154418945
+315758,MO,1971-08-04,0.6367189884185791
+315759,MO,1971-08-05,0.6393229961395264
+315760,MO,1971-08-06,0.6380209922790527
+315761,MO,1971-08-09,0.6328129768371582
+315762,MO,1971-08-10,0.6080729961395264
+315763,MO,1971-08-11,0.6197919845581055
+315764,MO,1971-08-12,0.6315100193023682
+315765,MO,1971-08-13,0.6315100193023682
+315766,MO,1971-08-16,0.6692709922790527
+315767,MO,1971-08-17,0.6731770038604736
+315768,MO,1971-08-18,0.6796879768371582
+315769,MO,1971-08-19,0.6927080154418945
+315770,MO,1971-08-20,0.6979169845581055
+315771,MO,1971-08-23,0.7135419845581055
+315772,MO,1971-08-24,0.7122399806976318
+315773,MO,1971-08-25,0.7213540077209473
+315774,MO,1971-08-26,0.7200520038604736
+315775,MO,1971-08-27,0.7148439884185791
+315776,MO,1971-08-30,0.7018229961395264
+315777,MO,1971-08-31,0.703125
+315778,MO,1971-09-01,0.703125
+315779,MO,1971-09-02,0.6953129768371582
+315780,MO,1971-09-03,0.7096350193023682
+315781,MO,1971-09-07,0.71875
+315782,MO,1971-09-08,0.7213540077209473
+315783,MO,1971-09-09,0.7226560115814209
+315784,MO,1971-09-10,0.7174479961395264
+315785,MO,1971-09-13,0.7174479961395264
+315786,MO,1971-09-14,0.7135419845581055
+315787,MO,1971-09-15,0.7135419845581055
+315788,MO,1971-09-16,0.7174479961395264
+315789,MO,1971-09-17,0.7148439884185791
+315790,MO,1971-09-20,0.7070310115814209
+315791,MO,1971-09-21,0.7018229961395264
+315792,MO,1971-09-22,0.6979169845581055
+315793,MO,1971-09-23,0.6901040077209473
+315794,MO,1971-09-24,0.6731770038604736
+315795,MO,1971-09-27,0.6692709922790527
+315796,MO,1971-09-28,0.6770830154418945
+315797,MO,1971-09-29,0.6809899806976318
+315798,MO,1971-09-30,0.6809899806976318
+315799,MO,1971-10-01,0.6861979961395264
+315800,MO,1971-10-04,0.6796879768371582
+315801,MO,1971-10-05,0.6835939884185791
+315802,MO,1971-10-06,0.6822919845581055
+315803,MO,1971-10-07,0.6770830154418945
+315804,MO,1971-10-08,0.6692709922790527
+315805,MO,1971-10-11,0.6666669845581055
+315806,MO,1971-10-12,0.6666669845581055
+315807,MO,1971-10-13,0.6432290077209473
+315808,MO,1971-10-14,0.6354169845581055
+315809,MO,1971-10-15,0.6380209922790527
+315810,MO,1971-10-18,0.6458330154418945
+315811,MO,1971-10-19,0.6393229961395264
+315812,MO,1971-10-20,0.6315100193023682
+315813,MO,1971-10-21,0.6341149806976318
+315814,MO,1971-10-22,0.6367189884185791
+315815,MO,1971-10-25,0.6354169845581055
+315816,MO,1971-10-26,0.6354169845581055
+315817,MO,1971-10-27,0.6145830154418945
+315818,MO,1971-10-28,0.6171879768371582
+315819,MO,1971-10-29,0.6276040077209473
+315820,MO,1971-11-01,0.6171879768371582
+315821,MO,1971-11-02,0.625
+315822,MO,1971-11-03,0.6263020038604736
+315823,MO,1971-11-04,0.6263020038604736
+315824,MO,1971-11-05,0.6236979961395264
+315825,MO,1971-11-08,0.6236979961395264
+315826,MO,1971-11-09,0.6315100193023682
+315827,MO,1971-11-10,0.625
+315828,MO,1971-11-11,0.625
+315829,MO,1971-11-12,0.6197919845581055
+315830,MO,1971-11-15,0.6171879768371582
+315831,MO,1971-11-16,0.6158850193023682
+315832,MO,1971-11-17,0.6145830154418945
+315833,MO,1971-11-18,0.6028649806976318
+315834,MO,1971-11-19,0.5846350193023682
+315835,MO,1971-11-22,0.5911459922790527
+315836,MO,1971-11-23,0.5859379768371582
+315837,MO,1971-11-24,0.5846350193023682
+315838,MO,1971-11-26,0.6158850193023682
+315839,MO,1971-11-29,0.6302080154418945
+315840,MO,1971-11-30,0.6302080154418945
+315841,MO,1971-12-01,0.6393229961395264
+315842,MO,1971-12-02,0.6614580154418945
+315843,MO,1971-12-03,0.6640629768371582
+315844,MO,1971-12-06,0.6640629768371582
+315845,MO,1971-12-07,0.6744790077209473
+315846,MO,1971-12-08,0.6770830154418945
+315847,MO,1971-12-09,0.6901040077209473
+315848,MO,1971-12-10,0.6888020038604736
+315849,MO,1971-12-13,0.6796879768371582
+315850,MO,1971-12-14,0.6692709922790527
+315851,MO,1971-12-15,0.6705729961395264
+315852,MO,1971-12-16,0.6914060115814209
+315853,MO,1971-12-17,0.6901040077209473
+315854,MO,1971-12-20,0.71875
+315855,MO,1971-12-21,0.7161459922790527
+315856,MO,1971-12-22,0.7083330154418945
+315857,MO,1971-12-23,0.7083330154418945
+315858,MO,1971-12-27,0.7070310115814209
+315859,MO,1971-12-28,0.7317709922790527
+315860,MO,1971-12-29,0.7239580154418945
+315861,MO,1971-12-30,0.7330729961395264
+315862,MO,1971-12-31,0.7317709922790527
+315863,MO,1972-01-03,0.7369790077209473
+315864,MO,1972-01-04,0.7395830154418945
+315865,MO,1972-01-05,0.7552080154418945
+315866,MO,1972-01-06,0.7526040077209473
+315867,MO,1972-01-07,0.75
+315868,MO,1972-01-10,0.7565100193023682
+315869,MO,1972-01-11,0.7643229961395264
+315870,MO,1972-01-12,0.7643229961395264
+315871,MO,1972-01-13,0.75
+315872,MO,1972-01-14,0.75
+315873,MO,1972-01-17,0.7513020038604736
+315874,MO,1972-01-18,0.7460939884185791
+315875,MO,1972-01-19,0.7395830154418945
+315876,MO,1972-01-20,0.7161459922790527
+315877,MO,1972-01-21,0.7252600193023682
+315878,MO,1972-01-24,0.71875
+315879,MO,1972-01-25,0.7057290077209473
+315880,MO,1972-01-26,0.7161459922790527
+315881,MO,1972-01-27,0.7356770038604736
+315882,MO,1972-01-28,0.7486979961395264
+315883,MO,1972-01-31,0.7447919845581055
+315884,MO,1972-02-01,0.75
+315885,MO,1972-02-02,0.7552080154418945
+315886,MO,1972-02-03,0.7604169845581055
+315887,MO,1972-02-04,0.7604169845581055
+315888,MO,1972-02-07,0.7591149806976318
+315889,MO,1972-02-08,0.7578129768371582
+315890,MO,1972-02-09,0.7539060115814209
+315891,MO,1972-02-10,0.75
+315892,MO,1972-02-11,0.75
+315893,MO,1972-02-14,0.7526040077209473
+315894,MO,1972-02-15,0.7630209922790527
+315895,MO,1972-02-16,0.7916669845581055
+315896,MO,1972-02-17,0.8098959922790527
+315897,MO,1972-02-18,0.8098959922790527
+315898,MO,1972-02-22,0.8072919845581055
+315899,MO,1972-02-23,0.8111979961395264
+315900,MO,1972-02-24,0.796875
+315901,MO,1972-02-25,0.8020830154418945
+315902,MO,1972-02-28,0.7916669845581055
+315903,MO,1972-02-29,0.8072919845581055
+315904,MO,1972-03-01,0.8177080154418945
+315905,MO,1972-03-02,0.8164060115814209
+315906,MO,1972-03-03,0.8203129768371582
+315907,MO,1972-03-06,0.8125
+315908,MO,1972-03-07,0.8072919845581055
+315909,MO,1972-03-08,0.8046879768371582
+315910,MO,1972-03-09,0.8164060115814209
+315911,MO,1972-03-10,0.8190100193023682
+315912,MO,1972-03-13,0.8033850193023682
+315913,MO,1972-03-14,0.8020830154418945
+315914,MO,1972-03-15,0.7994790077209473
+315915,MO,1972-03-16,0.8007810115814209
+315916,MO,1972-03-17,0.8059899806976318
+315917,MO,1972-03-20,0.8072919845581055
+315918,MO,1972-03-21,0.8085939884185791
+315919,MO,1972-03-22,0.8255209922790527
+315920,MO,1972-03-23,0.8320310115814209
+315921,MO,1972-03-24,0.8320310115814209
+315922,MO,1972-03-27,0.8307290077209473
+315923,MO,1972-03-28,0.8294270038604736
+315924,MO,1972-03-29,0.8255209922790527
+315925,MO,1972-03-30,0.8307290077209473
+315926,MO,1972-04-03,0.8710939884185791
+315927,MO,1972-04-04,0.875
+315928,MO,1972-04-05,0.8880209922790527
+315929,MO,1972-04-06,0.890625
+315930,MO,1972-04-07,0.9036459922790528
+315931,MO,1972-04-10,0.9088540077209472
+315932,MO,1972-04-11,0.9479169845581056
+315933,MO,1972-04-12,0.9557290077209472
+315934,MO,1972-04-13,0.9583330154418944
+315935,MO,1972-04-14,0.9583330154418944
+315936,MO,1972-04-17,0.9609379768371582
+315937,MO,1972-04-18,0.96875
+315938,MO,1972-04-19,0.9622399806976318
+315939,MO,1972-04-20,0.9622399806976318
+315940,MO,1972-04-21,0.9557290077209472
+315941,MO,1972-04-24,0.9375
+315942,MO,1972-04-25,0.9036459922790528
+315943,MO,1972-04-26,0.9166669845581056
+315944,MO,1972-04-27,0.9453129768371582
+315945,MO,1972-04-28,0.953125
+315946,MO,1972-05-01,0.9375
+315947,MO,1972-05-02,0.9609379768371582
+315948,MO,1972-05-03,0.9518229961395264
+315949,MO,1972-05-04,0.9335939884185792
+315950,MO,1972-05-05,0.953125
+315951,MO,1972-05-08,0.953125
+315952,MO,1972-05-09,0.9296879768371582
+315953,MO,1972-05-10,0.9557290077209472
+315954,MO,1972-05-11,0.9609379768371582
+315955,MO,1972-05-12,0.9635419845581056
+315956,MO,1972-05-15,0.9778649806976318
+315957,MO,1972-05-16,1.0052080154418943
+315958,MO,1972-05-17,1.0078129768371582
+315959,MO,1972-05-18,1.0520830154418943
+315960,MO,1972-05-19,1.0703129768371582
+315961,MO,1972-05-22,1.0703129768371582
+315962,MO,1972-05-23,1.0703129768371582
+315963,MO,1972-05-24,1.0494790077209473
+315964,MO,1972-05-25,1.0520830154418943
+315965,MO,1972-05-26,1.0625
+315966,MO,1972-05-30,1.0651040077209473
+315967,MO,1972-05-31,1.0455729961395264
+315968,MO,1972-06-01,1.0442709922790527
+315969,MO,1972-06-02,1.0364580154418943
+315970,MO,1972-06-05,1.0364580154418943
+315971,MO,1972-06-06,1.0182290077209473
+315972,MO,1972-06-07,1.019531011581421
+315973,MO,1972-06-08,1.019531011581421
+315974,MO,1972-06-09,1.0286459922790527
+315975,MO,1972-06-12,1.0520830154418943
+315976,MO,1972-06-13,1.078125
+315977,MO,1972-06-14,1.0989580154418943
+315978,MO,1972-06-15,1.0924479961395264
+315979,MO,1972-06-16,1.0755209922790527
+315980,MO,1972-06-19,1.0546879768371582
+315981,MO,1972-06-20,1.0598959922790527
+315982,MO,1972-06-21,1.082031011581421
+315983,MO,1972-06-22,1.082031011581421
+315984,MO,1972-06-23,1.0807290077209473
+315985,MO,1972-06-26,1.0625
+315986,MO,1972-06-27,1.0677080154418943
+315987,MO,1972-06-28,1.0729169845581057
+315988,MO,1972-06-29,1.0729169845581057
+315989,MO,1972-06-30,1.0833330154418943
+315990,MO,1972-07-03,1.1067709922790527
+315991,MO,1972-07-05,1.1380209922790527
+315992,MO,1972-07-06,1.1640629768371582
+315993,MO,1972-07-07,1.167968988418579
+315994,MO,1972-07-10,1.1744790077209473
+315995,MO,1972-07-11,1.1549479961395264
+315996,MO,1972-07-12,1.0989580154418943
+315997,MO,1972-07-13,1.1302080154418943
+315998,MO,1972-07-14,1.1536459922790527
+315999,MO,1972-07-17,1.1380209922790527
+316000,MO,1972-07-18,1.1341149806976318
+316001,MO,1972-07-19,1.1380209922790527
+316002,MO,1972-07-20,1.0963540077209473
+316003,MO,1972-07-21,1.0911459922790527
+316004,MO,1972-07-24,1.1145830154418943
+316005,MO,1972-07-25,1.1119790077209473
+316006,MO,1972-07-26,1.1380209922790527
+316007,MO,1972-07-27,1.1510419845581057
+316008,MO,1972-07-28,1.1744790077209473
+316009,MO,1972-07-31,1.1536459922790527
+316010,MO,1972-08-01,1.15625
+316011,MO,1972-08-02,1.1888020038604736
+316012,MO,1972-08-03,1.1979169845581057
+316013,MO,1972-08-04,1.2161459922790527
+316014,MO,1972-08-07,1.203125
+316015,MO,1972-08-08,1.203125
+316016,MO,1972-08-09,1.1744790077209473
+316017,MO,1972-08-10,1.1770830154418943
+316018,MO,1972-08-11,1.175781011581421
+316019,MO,1972-08-14,1.1536459922790527
+316020,MO,1972-08-15,1.1458330154418943
+316021,MO,1972-08-16,1.1588540077209473
+316022,MO,1972-08-17,1.1614580154418943
+316023,MO,1972-08-18,1.1588540077209473
+316024,MO,1972-08-21,1.1380209922790527
+316025,MO,1972-08-22,1.1380209922790527
+316026,MO,1972-08-23,1.1197919845581057
+316027,MO,1972-08-24,1.0885419845581057
+316028,MO,1972-08-25,1.078125
+316029,MO,1972-08-28,1.0729169845581057
+316030,MO,1972-08-29,1.0729169845581057
+316031,MO,1972-08-30,1.0677080154418943
+316032,MO,1972-08-31,1.0755209922790527
+316033,MO,1972-09-01,1.1276040077209473
+316034,MO,1972-09-05,1.125
+316035,MO,1972-09-06,1.1041669845581057
+316036,MO,1972-09-07,1.1041669845581057
+316037,MO,1972-09-08,1.1041669845581057
+316038,MO,1972-09-11,1.09375
+316039,MO,1972-09-12,1.0677080154418943
+316040,MO,1972-09-13,1.078125
+316041,MO,1972-09-14,1.0651040077209473
+316042,MO,1972-09-15,1.0520830154418943
+316043,MO,1972-09-18,1.0377600193023682
+316044,MO,1972-09-19,1.011718988418579
+316045,MO,1972-09-20,1.015625
+316046,MO,1972-09-21,1.03125
+316047,MO,1972-09-22,1.0390629768371582
+316048,MO,1972-09-25,1.0390629768371582
+316049,MO,1972-09-26,1.0416669845581057
+316050,MO,1972-09-27,1.0703129768371582
+316051,MO,1972-09-28,1.089843988418579
+316052,MO,1972-09-29,1.0755209922790527
+316053,MO,1972-10-02,1.0755209922790527
+316054,MO,1972-10-03,1.0885419845581057
+316055,MO,1972-10-04,1.1041669845581057
+316056,MO,1972-10-05,1.1002600193023682
+316057,MO,1972-10-06,1.0546879768371582
+316058,MO,1972-10-09,1.0572919845581057
+316059,MO,1972-10-10,1.0572919845581057
+316060,MO,1972-10-11,1.0651040077209473
+316061,MO,1972-10-12,1.0364580154418943
+316062,MO,1972-10-13,0.9947919845581056
+316063,MO,1972-10-16,0.9869790077209472
+316064,MO,1972-10-17,0.9856770038604736
+316065,MO,1972-10-18,0.9921879768371582
+316066,MO,1972-10-19,1.0078129768371582
+316067,MO,1972-10-20,1.0286459922790527
+316068,MO,1972-10-23,1.0338540077209473
+316069,MO,1972-10-24,1.0494790077209473
+316070,MO,1972-10-25,1.0520830154418943
+316071,MO,1972-10-26,1.0729169845581057
+316072,MO,1972-10-27,1.0846350193023682
+316073,MO,1972-10-30,1.0833330154418943
+316074,MO,1972-10-31,1.0885419845581057
+316075,MO,1972-11-01,1.0924479961395264
+316076,MO,1972-11-02,1.1067709922790527
+316077,MO,1972-11-03,1.1484379768371582
+316078,MO,1972-11-06,1.1328129768371582
+316079,MO,1972-11-08,1.1041669845581057
+316080,MO,1972-11-09,1.1067709922790527
+316081,MO,1972-11-10,1.1119790077209473
+316082,MO,1972-11-13,1.1197919845581057
+316083,MO,1972-11-14,1.1223959922790527
+316084,MO,1972-11-15,1.1302080154418943
+316085,MO,1972-11-16,1.128906011581421
+316086,MO,1972-11-17,1.1302080154418943
+316087,MO,1972-11-20,1.1328129768371582
+316088,MO,1972-11-21,1.1497399806976318
+316089,MO,1972-11-22,1.1640629768371582
+316090,MO,1972-11-24,1.1731770038604736
+316091,MO,1972-11-27,1.1770830154418943
+316092,MO,1972-11-28,1.1861979961395264
+316093,MO,1972-11-29,1.1901040077209473
+316094,MO,1972-11-30,1.1875
+316095,MO,1972-12-01,1.1940100193023682
+316096,MO,1972-12-04,1.2005209922790527
+316097,MO,1972-12-05,1.2018229961395264
+316098,MO,1972-12-06,1.1979169845581057
+316099,MO,1972-12-07,1.2057290077209473
+316100,MO,1972-12-08,1.2135419845581057
+316101,MO,1972-12-11,1.2135419845581057
+316102,MO,1972-12-12,1.2135419845581057
+316103,MO,1972-12-13,1.1927080154418943
+316104,MO,1972-12-14,1.1796879768371582
+316105,MO,1972-12-15,1.1979169845581057
+316106,MO,1972-12-18,1.1953129768371582
+316107,MO,1972-12-19,1.1888020038604736
+316108,MO,1972-12-20,1.1901040077209473
+316109,MO,1972-12-21,1.1822919845581057
+316110,MO,1972-12-22,1.2005209922790527
+316111,MO,1972-12-26,1.199218988418579
+316112,MO,1972-12-27,1.2109379768371582
+316113,MO,1972-12-29,1.2317709922790527
+316114,MO,1973-01-02,1.2604169845581057
+316115,MO,1973-01-03,1.2734379768371582
+316116,MO,1973-01-04,1.28125
+316117,MO,1973-01-05,1.2786459922790527
+316118,MO,1973-01-08,1.2916669845581057
+316119,MO,1973-01-09,1.2994790077209473
+316120,MO,1973-01-10,1.3151040077209473
+316121,MO,1973-01-11,1.3411459922790527
+316122,MO,1973-01-12,1.359375
+316123,MO,1973-01-15,1.3528649806976318
+316124,MO,1973-01-16,1.359375
+316125,MO,1973-01-17,1.359375
+316126,MO,1973-01-18,1.375
+316127,MO,1973-01-19,1.3854169845581057
+316128,MO,1973-01-22,1.3958330154418943
+316129,MO,1973-01-23,1.4192709922790527
+316130,MO,1973-01-24,1.3984379768371582
+316131,MO,1973-01-26,1.3671879768371582
+316132,MO,1973-01-29,1.3151040077209473
+316133,MO,1973-01-30,1.3098959922790527
+316134,MO,1973-01-31,1.25
+316135,MO,1973-02-01,1.2682290077209473
+316136,MO,1973-02-02,1.3177080154418943
+316137,MO,1973-02-05,1.3359379768371582
+316138,MO,1973-02-06,1.3489580154418943
+316139,MO,1973-02-07,1.3411459922790527
+316140,MO,1973-02-08,1.3359379768371582
+316141,MO,1973-02-09,1.359375
+316142,MO,1973-02-12,1.3684899806976318
+316143,MO,1973-02-13,1.3984379768371582
+316144,MO,1973-02-14,1.386718988418579
+316145,MO,1973-02-15,1.3763020038604736
+316146,MO,1973-02-16,1.3854169845581057
+316147,MO,1973-02-20,1.40625
+316148,MO,1973-02-21,1.4114580154418943
+316149,MO,1973-02-22,1.3997399806976318
+316150,MO,1973-02-23,1.3802080154418943
+316151,MO,1973-02-26,1.3385419845581057
+316152,MO,1973-02-27,1.3177080154418943
+316153,MO,1973-02-28,1.3151040077209473
+316154,MO,1973-03-01,1.2981770038604736
+316155,MO,1973-03-02,1.3072919845581057
+316156,MO,1973-03-05,1.3385419845581057
+316157,MO,1973-03-06,1.3671879768371582
+316158,MO,1973-03-07,1.4166669845581057
+316159,MO,1973-03-08,1.40625
+316160,MO,1973-03-09,1.3932290077209473
+316161,MO,1973-03-12,1.3776040077209473
+316162,MO,1973-03-13,1.3854169845581057
+316163,MO,1973-03-14,1.4088540077209473
+316164,MO,1973-03-15,1.390625
+316165,MO,1973-03-16,1.3880209922790527
+316166,MO,1973-03-19,1.3723959922790527
+316167,MO,1973-03-20,1.3671879768371582
+316168,MO,1973-03-21,1.3489580154418943
+316169,MO,1973-03-22,1.3177080154418943
+316170,MO,1973-03-23,1.328125
+316171,MO,1973-03-26,1.3697919845581057
+316172,MO,1973-03-27,1.378906011581421
+316173,MO,1973-03-28,1.3958330154418943
+316174,MO,1973-03-29,1.40625
+316175,MO,1973-03-30,1.3880209922790527
+316176,MO,1973-04-02,1.3580729961395264
+316177,MO,1973-04-03,1.3541669845581057
+316178,MO,1973-04-04,1.3359379768371582
+316179,MO,1973-04-05,1.3307290077209473
+316180,MO,1973-04-06,1.3541669845581057
+316181,MO,1973-04-09,1.3802080154418943
+316182,MO,1973-04-10,1.3932290077209473
+316183,MO,1973-04-11,1.3958330154418943
+316184,MO,1973-04-12,1.3880209922790527
+316185,MO,1973-04-13,1.3723959922790527
+316186,MO,1973-04-16,1.3776040077209473
+316187,MO,1973-04-17,1.3463540077209473
+316188,MO,1973-04-18,1.3359379768371582
+316189,MO,1973-04-19,1.3463540077209473
+316190,MO,1973-04-23,1.339843988418579
+316191,MO,1973-04-24,1.296875
+316192,MO,1973-04-25,1.2369790077209473
+316193,MO,1973-04-26,1.2591149806976318
+316194,MO,1973-04-27,1.2317709922790527
+316195,MO,1973-04-30,1.2291669845581057
+316196,MO,1973-05-01,1.2473959922790527
+316197,MO,1973-05-02,1.2708330154418943
+316198,MO,1973-05-03,1.3177080154418943
+316199,MO,1973-05-04,1.3229169845581057
+316200,MO,1973-05-07,1.2916669845581057
+316201,MO,1973-05-08,1.3046879768371582
+316202,MO,1973-05-09,1.2890629768371582
+316203,MO,1973-05-10,1.2890629768371582
+316204,MO,1973-05-11,1.265625
+316205,MO,1973-05-14,1.2213540077209473
+316206,MO,1973-05-15,1.2083330154418943
+316207,MO,1973-05-16,1.203125
+316208,MO,1973-05-17,1.1588540077209473
+316209,MO,1973-05-18,1.1158850193023682
+316210,MO,1973-05-21,1.1041669845581057
+316211,MO,1973-05-22,1.1328129768371582
+316212,MO,1973-05-23,1.1640629768371582
+316213,MO,1973-05-24,1.2395830154418943
+316214,MO,1973-05-25,1.2447919845581057
+316215,MO,1973-05-29,1.2265629768371582
+316216,MO,1973-05-30,1.1927080154418943
+316217,MO,1973-05-31,1.1927080154418943
+316218,MO,1973-06-01,1.1953129768371582
+316219,MO,1973-06-04,1.1875
+316220,MO,1973-06-05,1.2057290077209473
+316221,MO,1973-06-06,1.1979169845581057
+316222,MO,1973-06-07,1.2083330154418943
+316223,MO,1973-06-08,1.25
+316224,MO,1973-06-11,1.2447919845581057
+316225,MO,1973-06-12,1.2864580154418943
+316226,MO,1973-06-13,1.2760419845581057
+316227,MO,1973-06-14,1.2760419845581057
+316228,MO,1973-06-15,1.2604169845581057
+316229,MO,1973-06-18,1.21875
+316230,MO,1973-06-19,1.2265629768371582
+316231,MO,1973-06-20,1.2161459922790527
+316232,MO,1973-06-21,1.1875
+316233,MO,1973-06-22,1.2239580154418943
+316234,MO,1973-06-25,1.207031011581421
+316235,MO,1973-06-26,1.2395830154418943
+316236,MO,1973-06-27,1.2473959922790527
+316237,MO,1973-06-28,1.28125
+316238,MO,1973-06-29,1.2734379768371582
+316239,MO,1973-07-02,1.261718988418579
+316240,MO,1973-07-03,1.2447919845581057
+316241,MO,1973-07-05,1.2356770038604736
+316242,MO,1973-07-06,1.2200520038604736
+316243,MO,1973-07-09,1.234375
+316244,MO,1973-07-10,1.2395830154418943
+316245,MO,1973-07-11,1.2708330154418943
+316246,MO,1973-07-12,1.2786459922790527
+316247,MO,1973-07-13,1.2434899806976318
+316248,MO,1973-07-16,1.2734379768371582
+316249,MO,1973-07-17,1.277343988418579
+316250,MO,1973-07-18,1.2916669845581057
+316251,MO,1973-07-19,1.2760419845581057
+316252,MO,1973-07-20,1.2708330154418943
+316253,MO,1973-07-23,1.2604169845581057
+316254,MO,1973-07-24,1.269531011581421
+316255,MO,1973-07-25,1.2890629768371582
+316256,MO,1973-07-26,1.3020830154418943
+316257,MO,1973-07-27,1.3098959922790527
+316258,MO,1973-07-30,1.3072919845581057
+316259,MO,1973-07-31,1.296875
+316260,MO,1973-08-01,1.2825520038604736
+316261,MO,1973-08-02,1.296875
+316262,MO,1973-08-03,1.3020830154418943
+316263,MO,1973-08-06,1.296875
+316264,MO,1973-08-07,1.308593988418579
+316265,MO,1973-08-08,1.3046879768371582
+316266,MO,1973-08-09,1.3046879768371582
+316267,MO,1973-08-10,1.3125
+316268,MO,1973-08-13,1.300781011581421
+316269,MO,1973-08-14,1.28125
+316270,MO,1973-08-15,1.2890629768371582
+316271,MO,1973-08-16,1.28125
+316272,MO,1973-08-17,1.25
+316273,MO,1973-08-20,1.230468988418579
+316274,MO,1973-08-21,1.2239580154418943
+316275,MO,1973-08-22,1.2369790077209473
+316276,MO,1973-08-23,1.2317709922790527
+316277,MO,1973-08-24,1.203125
+316278,MO,1973-08-27,1.2057290077209473
+316279,MO,1973-08-28,1.2109379768371582
+316280,MO,1973-08-29,1.2395830154418943
+316281,MO,1973-08-30,1.2161459922790527
+316282,MO,1973-08-31,1.2239580154418943
+316283,MO,1973-09-04,1.1979169845581057
+316284,MO,1973-09-05,1.1145830154418943
+316285,MO,1973-09-06,1.1432290077209473
+316286,MO,1973-09-07,1.1588540077209473
+316287,MO,1973-09-10,1.1458330154418943
+316288,MO,1973-09-11,1.1380209922790527
+316289,MO,1973-09-12,1.1458330154418943
+316290,MO,1973-09-13,1.1458330154418943
+316291,MO,1973-09-14,1.1796879768371582
+316292,MO,1973-09-17,1.1666669845581057
+316293,MO,1973-09-18,1.1744790077209473
+316294,MO,1973-09-19,1.1875
+316295,MO,1973-09-20,1.1770830154418943
+316296,MO,1973-09-21,1.1770830154418943
+316297,MO,1973-09-24,1.1692709922790527
+316298,MO,1973-09-25,1.1770830154418943
+316299,MO,1973-09-26,1.1692709922790527
+316300,MO,1973-09-27,1.1510419845581057
+316301,MO,1973-09-28,1.1380209922790527
+316302,MO,1973-10-01,1.1002600193023682
+316303,MO,1973-10-02,1.0885419845581057
+316304,MO,1973-10-03,1.0520830154418943
+316305,MO,1973-10-04,1.0703129768371582
+316306,MO,1973-10-05,1.1458330154418943
+316307,MO,1973-10-08,1.183593988418579
+316308,MO,1973-10-09,1.1901040077209473
+316309,MO,1973-10-10,1.1796879768371582
+316310,MO,1973-10-11,1.1940100193023682
+316311,MO,1973-10-12,1.1979169845581057
+316312,MO,1973-10-15,1.1979169845581057
+316313,MO,1973-10-16,1.2135419845581057
+316314,MO,1973-10-17,1.1966149806976318
+316315,MO,1973-10-18,1.1927080154418943
+316316,MO,1973-10-19,1.1979169845581057
+316317,MO,1973-10-22,1.203125
+316318,MO,1973-10-23,1.207031011581421
+316319,MO,1973-10-24,1.2122399806976318
+316320,MO,1973-10-25,1.2486979961395264
+316321,MO,1973-10-26,1.2330729961395264
+316322,MO,1973-10-29,1.2395830154418943
+316323,MO,1973-10-30,1.1953129768371582
+316324,MO,1973-10-31,1.2005209922790527
+316325,MO,1973-11-01,1.1966149806976318
+316326,MO,1973-11-02,1.1953129768371582
+316327,MO,1973-11-05,1.1770830154418943
+316328,MO,1973-11-06,1.1809899806976318
+316329,MO,1973-11-07,1.1796879768371582
+316330,MO,1973-11-08,1.1770830154418943
+316331,MO,1973-11-09,1.1653649806976318
+316332,MO,1973-11-12,1.1614580154418943
+316333,MO,1973-11-13,1.15625
+316334,MO,1973-11-14,1.1497399806976318
+316335,MO,1973-11-15,1.1705729961395264
+316336,MO,1973-11-16,1.2252600193023682
+316337,MO,1973-11-19,1.1953129768371582
+316338,MO,1973-11-20,1.1666669845581057
+316339,MO,1973-11-21,1.1640629768371582
+316340,MO,1973-11-23,1.15625
+316341,MO,1973-11-26,1.1223959922790527
+316342,MO,1973-11-27,1.1276040077209473
+316343,MO,1973-11-28,1.1302080154418943
+316344,MO,1973-11-29,1.1276040077209473
+316345,MO,1973-11-30,1.1263020038604736
+316346,MO,1973-12-03,1.1119790077209473
+316347,MO,1973-12-04,1.1380209922790527
+316348,MO,1973-12-05,1.1549479961395264
+316349,MO,1973-12-06,1.203125
+316350,MO,1973-12-07,1.2005209922790527
+316351,MO,1973-12-10,1.2213540077209473
+316352,MO,1973-12-11,1.1627600193023682
+316353,MO,1973-12-12,1.1328129768371582
+316354,MO,1973-12-13,1.1119790077209473
+316355,MO,1973-12-14,1.1484379768371582
+316356,MO,1973-12-17,1.1171879768371582
+316357,MO,1973-12-18,1.1497399806976318
+316358,MO,1973-12-19,1.125
+316359,MO,1973-12-20,1.1302080154418943
+316360,MO,1973-12-21,1.1223959922790527
+316361,MO,1973-12-24,1.1328129768371582
+316362,MO,1973-12-26,1.1614580154418943
+316363,MO,1973-12-27,1.2005209922790527
+316364,MO,1973-12-28,1.1953129768371582
+316365,MO,1973-12-31,1.1953129768371582
+316366,MO,1974-01-02,1.1875
+316367,MO,1974-01-03,1.1979169845581057
+316368,MO,1974-01-04,1.1875
+316369,MO,1974-01-07,1.1744790077209473
+316370,MO,1974-01-08,1.1380209922790527
+316371,MO,1974-01-09,1.1145830154418943
+316372,MO,1974-01-10,1.046875
+316373,MO,1974-01-11,1.1015629768371582
+316374,MO,1974-01-14,1.1015629768371582
+316375,MO,1974-01-15,1.1106770038604736
+316376,MO,1974-01-16,1.1458330154418943
+316377,MO,1974-01-17,1.1940100193023682
+316378,MO,1974-01-18,1.1614580154418943
+316379,MO,1974-01-21,1.1927080154418943
+316380,MO,1974-01-22,1.1770830154418943
+316381,MO,1974-01-23,1.1770830154418943
+316382,MO,1974-01-24,1.171875
+316383,MO,1974-01-25,1.15625
+316384,MO,1974-01-28,1.15625
+316385,MO,1974-01-29,1.1510419845581057
+316386,MO,1974-01-30,1.1809899806976318
+316387,MO,1974-01-31,1.1536459922790527
+316388,MO,1974-02-01,1.1588540077209473
+316389,MO,1974-02-04,1.1302080154418943
+316390,MO,1974-02-05,1.1119790077209473
+316391,MO,1974-02-06,1.1354169845581057
+316392,MO,1974-02-07,1.1484379768371582
+316393,MO,1974-02-08,1.1263020038604736
+316394,MO,1974-02-11,1.1002600193023682
+316395,MO,1974-02-12,1.0859379768371582
+316396,MO,1974-02-13,1.0638020038604736
+316397,MO,1974-02-14,1.0768229961395264
+316398,MO,1974-02-15,1.0885419845581057
+316399,MO,1974-02-19,1.0625
+316400,MO,1974-02-20,1.09375
+316401,MO,1974-02-21,1.0950520038604736
+316402,MO,1974-02-22,1.09375
+316403,MO,1974-02-25,1.097656011581421
+316404,MO,1974-02-26,1.1158850193023682
+316405,MO,1974-02-27,1.1171879768371582
+316406,MO,1974-02-28,1.1197919845581057
+316407,MO,1974-03-01,1.1119790077209473
+316408,MO,1974-03-04,1.105468988418579
+316409,MO,1974-03-05,1.1236979961395264
+316410,MO,1974-03-06,1.109375
+316411,MO,1974-03-07,1.09375
+316412,MO,1974-03-08,1.097656011581421
+316413,MO,1974-03-11,1.1002600193023682
+316414,MO,1974-03-12,1.1015629768371582
+316415,MO,1974-03-13,1.109375
+316416,MO,1974-03-14,1.109375
+316417,MO,1974-03-15,1.1041669845581057
+316418,MO,1974-03-18,1.105468988418579
+316419,MO,1974-03-19,1.097656011581421
+316420,MO,1974-03-20,1.09375
+316421,MO,1974-03-21,1.0885419845581057
+316422,MO,1974-03-22,1.0729169845581057
+316423,MO,1974-03-25,1.0677080154418943
+316424,MO,1974-03-26,1.0625
+316425,MO,1974-03-27,1.0481770038604736
+316426,MO,1974-03-28,1.0286459922790527
+316427,MO,1974-03-29,1.027343988418579
+316428,MO,1974-04-01,1.0260419845581057
+316429,MO,1974-04-02,1.0286459922790527
+316430,MO,1974-04-03,1.035156011581421
+316431,MO,1974-04-04,1.0338540077209473
+316432,MO,1974-04-05,1.0221350193023682
+316433,MO,1974-04-08,1.0130209922790527
+316434,MO,1974-04-09,1.011718988418579
+316435,MO,1974-04-10,1.003906011581421
+316436,MO,1974-04-11,0.9934899806976318
+316437,MO,1974-04-15,1.0026040077209473
+316438,MO,1974-04-16,1.0260419845581057
+316439,MO,1974-04-17,1.0286459922790527
+316440,MO,1974-04-18,1.042968988418579
+316441,MO,1974-04-19,1.0377600193023682
+316442,MO,1974-04-22,1.0377600193023682
+316443,MO,1974-04-23,1.0234379768371582
+316444,MO,1974-04-24,1.0169270038604736
+316445,MO,1974-04-25,0.9921879768371582
+316446,MO,1974-04-26,1.0
+316447,MO,1974-04-29,1.0052080154418943
+316448,MO,1974-04-30,1.011718988418579
+316449,MO,1974-05-01,1.0338540077209473
+316450,MO,1974-05-02,1.0546879768371582
+316451,MO,1974-05-03,1.074218988418579
+316452,MO,1974-05-06,1.09375
+316453,MO,1974-05-07,1.113281011581421
+316454,MO,1974-05-08,1.1197919845581057
+316455,MO,1974-05-09,1.1484379768371582
+316456,MO,1974-05-10,1.109375
+316457,MO,1974-05-13,1.109375
+316458,MO,1974-05-14,1.1197919845581057
+316459,MO,1974-05-15,1.1171879768371582
+316460,MO,1974-05-16,1.1119790077209473
+316461,MO,1974-05-17,1.0963540077209473
+316462,MO,1974-05-20,1.1067709922790527
+316463,MO,1974-05-21,1.1015629768371582
+316464,MO,1974-05-22,1.0911459922790527
+316465,MO,1974-05-23,1.089843988418579
+316466,MO,1974-05-24,1.1484379768371582
+316467,MO,1974-05-28,1.1354169845581057
+316468,MO,1974-05-29,1.136718988418579
+316469,MO,1974-05-30,1.140625
+316470,MO,1974-05-31,1.1614580154418943
+316471,MO,1974-06-03,1.2135419845581057
+316472,MO,1974-06-04,1.234375
+316473,MO,1974-06-05,1.2291669845581057
+316474,MO,1974-06-06,1.25
+316475,MO,1974-06-07,1.2395830154418943
+316476,MO,1974-06-10,1.2578129768371582
+316477,MO,1974-06-11,1.2395830154418943
+316478,MO,1974-06-12,1.2135419845581057
+316479,MO,1974-06-13,1.2161459922790527
+316480,MO,1974-06-14,1.1848959922790527
+316481,MO,1974-06-17,1.1614580154418943
+316482,MO,1974-06-18,1.1614580154418943
+316483,MO,1974-06-19,1.1614580154418943
+316484,MO,1974-06-20,1.171875
+316485,MO,1974-06-21,1.1614580154418943
+316486,MO,1974-06-24,1.15625
+316487,MO,1974-06-25,1.1875
+316488,MO,1974-06-26,1.1614580154418943
+316489,MO,1974-06-27,1.1432290077209473
+316490,MO,1974-06-28,1.1354169845581057
+316491,MO,1974-07-01,1.15625
+316492,MO,1974-07-02,1.0989580154418943
+316493,MO,1974-07-03,1.1171879768371582
+316494,MO,1974-07-05,1.1119790077209473
+316495,MO,1974-07-08,1.0677080154418943
+316496,MO,1974-07-09,1.0755209922790527
+316497,MO,1974-07-10,1.0260419845581057
+316498,MO,1974-07-11,1.0130209922790527
+316499,MO,1974-07-12,1.0885419845581057
+316500,MO,1974-07-15,1.1041669845581057
+316501,MO,1974-07-16,1.0963540077209473
+316502,MO,1974-07-17,1.109375
+316503,MO,1974-07-18,1.1145830154418943
+316504,MO,1974-07-19,1.109375
+316505,MO,1974-07-22,1.1067709922790527
+316506,MO,1974-07-23,1.1328129768371582
+316507,MO,1974-07-24,1.1380209922790527
+316508,MO,1974-07-25,1.109375
+316509,MO,1974-07-26,1.0677080154418943
+316510,MO,1974-07-29,1.03125
+316511,MO,1974-07-30,1.0260419845581057
+316512,MO,1974-07-31,1.0234379768371582
+316513,MO,1974-08-01,0.9895830154418944
+316514,MO,1974-08-02,0.984375
+316515,MO,1974-08-05,1.0
+316516,MO,1974-08-06,1.0182290077209473
+316517,MO,1974-08-07,1.046875
+316518,MO,1974-08-08,1.0338540077209473
+316519,MO,1974-08-09,1.0052080154418943
+316520,MO,1974-08-12,0.9635419845581056
+316521,MO,1974-08-13,0.9296879768371582
+316522,MO,1974-08-14,0.9114580154418944
+316523,MO,1974-08-15,0.90625
+316524,MO,1974-08-16,0.9010419845581056
+316525,MO,1974-08-19,0.890625
+316526,MO,1974-08-20,0.9140629768371582
+316527,MO,1974-08-21,0.8723959922790527
+316528,MO,1974-08-22,0.875
+316529,MO,1974-08-23,0.8645830154418945
+316530,MO,1974-08-26,0.875
+316531,MO,1974-08-27,0.8515629768371582
+316532,MO,1974-08-28,0.8802080154418945
+316533,MO,1974-08-29,0.8932290077209473
+316534,MO,1974-08-30,0.9427080154418944
+316535,MO,1974-09-03,0.890625
+316536,MO,1974-09-04,0.8515629768371582
+316537,MO,1974-09-05,0.9114580154418944
+316538,MO,1974-09-06,0.8984379768371582
+316539,MO,1974-09-09,0.8723959922790527
+316540,MO,1974-09-10,0.8697919845581055
+316541,MO,1974-09-11,0.859375
+316542,MO,1974-09-12,0.8333330154418945
+316543,MO,1974-09-13,0.796875
+316544,MO,1974-09-16,0.8307290077209473
+316545,MO,1974-09-17,0.8489580154418945
+316546,MO,1974-09-18,0.8515629768371582
+316547,MO,1974-09-19,0.8645830154418945
+316548,MO,1974-09-20,0.8541669845581055
+316549,MO,1974-09-23,0.8567709922790527
+316550,MO,1974-09-24,0.8411459922790527
+316551,MO,1974-09-25,0.8229169845581055
+316552,MO,1974-09-26,0.8046879768371582
+316553,MO,1974-09-27,0.7708330154418945
+316554,MO,1974-09-30,0.75
+316555,MO,1974-10-01,0.7395830154418945
+316556,MO,1974-10-02,0.7421879768371582
+316557,MO,1974-10-03,0.7317709922790527
+316558,MO,1974-10-04,0.75
+316559,MO,1974-10-07,0.7734379768371582
+316560,MO,1974-10-08,0.796875
+316561,MO,1974-10-09,0.8697919845581055
+316562,MO,1974-10-10,0.9036459922790528
+316563,MO,1974-10-11,0.9322919845581056
+316564,MO,1974-10-14,0.9635419845581056
+316565,MO,1974-10-15,0.9140629768371582
+316566,MO,1974-10-16,0.8828129768371582
+316567,MO,1974-10-17,0.875
+316568,MO,1974-10-18,0.8333330154418945
+316569,MO,1974-10-21,0.859375
+316570,MO,1974-10-22,0.8802080154418945
+316571,MO,1974-10-23,0.84375
+316572,MO,1974-10-24,0.8697919845581055
+316573,MO,1974-10-25,0.875
+316574,MO,1974-10-28,0.890625
+316575,MO,1974-10-29,0.9453129768371582
+316576,MO,1974-10-30,0.9895830154418944
+316577,MO,1974-10-31,0.9635419845581056
+316578,MO,1974-11-01,0.953125
+316579,MO,1974-11-04,0.921875
+316580,MO,1974-11-05,0.96875
+316581,MO,1974-11-06,0.96875
+316582,MO,1974-11-07,0.9921879768371582
+316583,MO,1974-11-08,0.9739580154418944
+316584,MO,1974-11-11,0.9791669845581056
+316585,MO,1974-11-12,0.9479169845581056
+316586,MO,1974-11-13,0.9453129768371582
+316587,MO,1974-11-14,0.9427080154418944
+316588,MO,1974-11-15,0.90625
+316589,MO,1974-11-18,0.8828129768371582
+316590,MO,1974-11-19,0.8723959922790527
+316591,MO,1974-11-20,0.8932290077209473
+316592,MO,1974-11-21,0.9296879768371582
+316593,MO,1974-11-22,0.9427080154418944
+316594,MO,1974-11-25,0.9453129768371582
+316595,MO,1974-11-26,0.9479169845581056
+316596,MO,1974-11-27,0.953125
+316597,MO,1974-11-29,0.9479169845581056
+316598,MO,1974-12-02,0.9427080154418944
+316599,MO,1974-12-03,0.9348959922790528
+316600,MO,1974-12-04,0.9453129768371582
+316601,MO,1974-12-05,0.9244790077209472
+316602,MO,1974-12-06,0.921875
+316603,MO,1974-12-09,0.921875
+316604,MO,1974-12-10,0.9427080154418944
+316605,MO,1974-12-11,0.9713540077209472
+316606,MO,1974-12-12,0.9661459922790528
+316607,MO,1974-12-13,0.9739580154418944
+316608,MO,1974-12-16,0.96875
+316609,MO,1974-12-17,0.9869790077209472
+316610,MO,1974-12-18,0.9947919845581056
+316611,MO,1974-12-19,1.0052080154418943
+316612,MO,1974-12-20,0.9895830154418944
+316613,MO,1974-12-23,0.9791669845581056
+316614,MO,1974-12-24,0.9947919845581056
+316615,MO,1974-12-26,0.9973959922790528
+316616,MO,1974-12-27,0.9921879768371582
+316617,MO,1974-12-30,0.9895830154418944
+316618,MO,1974-12-31,1.0
+316619,MO,1975-01-02,1.0208330154418943
+316620,MO,1975-01-03,1.0286459922790527
+316621,MO,1975-01-06,1.0364580154418943
+316622,MO,1975-01-07,1.015625
+316623,MO,1975-01-08,1.0078129768371582
+316624,MO,1975-01-09,1.0208330154418943
+316625,MO,1975-01-10,1.0182290077209473
+316626,MO,1975-01-13,1.0052080154418943
+316627,MO,1975-01-14,0.9088540077209472
+316628,MO,1975-01-15,0.90625
+316629,MO,1975-01-16,0.8854169845581055
+316630,MO,1975-01-17,0.8697919845581055
+316631,MO,1975-01-20,0.8880209922790527
+316632,MO,1975-01-21,0.890625
+316633,MO,1975-01-22,0.8958330154418945
+316634,MO,1975-01-23,0.8880209922790527
+316635,MO,1975-01-24,0.9036459922790528
+316636,MO,1975-01-27,0.9583330154418944
+316637,MO,1975-01-28,0.9479169845581056
+316638,MO,1975-01-29,0.9635419845581056
+316639,MO,1975-01-30,0.9479169845581056
+316640,MO,1975-01-31,0.953125
+316641,MO,1975-02-03,0.9739580154418944
+316642,MO,1975-02-04,0.9401040077209472
+316643,MO,1975-02-05,0.9375
+316644,MO,1975-02-06,0.953125
+316645,MO,1975-02-07,0.9713540077209472
+316646,MO,1975-02-10,0.9739580154418944
+316647,MO,1975-02-11,0.9765629768371582
+316648,MO,1975-02-12,1.0078129768371582
+316649,MO,1975-02-13,1.03125
+316650,MO,1975-02-14,1.0260419845581057
+316651,MO,1975-02-18,1.0104169845581057
+316652,MO,1975-02-19,1.0
+316653,MO,1975-02-20,1.0104169845581057
+316654,MO,1975-02-21,0.984375
+316655,MO,1975-02-24,0.9375
+316656,MO,1975-02-25,0.921875
+316657,MO,1975-02-26,0.9166669845581056
+316658,MO,1975-02-27,0.9192709922790528
+316659,MO,1975-02-28,0.921875
+316660,MO,1975-03-03,0.9739580154418944
+316661,MO,1975-03-04,0.9791669845581056
+316662,MO,1975-03-05,0.9479169845581056
+316663,MO,1975-03-06,0.9739580154418944
+316664,MO,1975-03-07,0.984375
+316665,MO,1975-03-10,0.9921879768371582
+316666,MO,1975-03-11,0.9583330154418944
+316667,MO,1975-03-12,0.9635419845581056
+316668,MO,1975-03-13,0.9791669845581056
+316669,MO,1975-03-14,0.9869790077209472
+316670,MO,1975-03-17,1.015625
+316671,MO,1975-03-18,1.0182290077209473
+316672,MO,1975-03-19,1.0130209922790527
+316673,MO,1975-03-20,0.9947919845581056
+316674,MO,1975-03-21,1.0
+316675,MO,1975-03-24,0.9739580154418944
+316676,MO,1975-03-25,1.0
+316677,MO,1975-03-26,1.015625
+316678,MO,1975-03-27,1.015625
+316679,MO,1975-03-31,1.0104169845581057
+316680,MO,1975-04-01,0.9973959922790528
+316681,MO,1975-04-02,1.0026040077209473
+316682,MO,1975-04-03,0.9973959922790528
+316683,MO,1975-04-04,0.9791669845581056
+316684,MO,1975-04-07,0.9739580154418944
+316685,MO,1975-04-08,0.9869790077209472
+316686,MO,1975-04-09,1.0286459922790527
+316687,MO,1975-04-10,1.0885419845581057
+316688,MO,1975-04-11,1.0807290077209473
+316689,MO,1975-04-14,1.0677080154418943
+316690,MO,1975-04-15,1.1145830154418943
+316691,MO,1975-04-16,1.1223959922790527
+316692,MO,1975-04-17,1.1588540077209473
+316693,MO,1975-04-18,1.1614580154418943
+316694,MO,1975-04-21,1.1666669845581057
+316695,MO,1975-04-22,1.1640629768371582
+316696,MO,1975-04-23,1.1458330154418943
+316697,MO,1975-04-24,1.140625
+316698,MO,1975-04-25,1.1588540077209473
+316699,MO,1975-04-28,1.140625
+316700,MO,1975-04-29,1.1302080154418943
+316701,MO,1975-04-30,1.1354169845581057
+316702,MO,1975-05-01,1.1354169845581057
+316703,MO,1975-05-02,1.15625
+316704,MO,1975-05-05,1.1510419845581057
+316705,MO,1975-05-06,1.1302080154418943
+316706,MO,1975-05-07,1.1328129768371582
+316707,MO,1975-05-08,1.1354169845581057
+316708,MO,1975-05-09,1.15625
+316709,MO,1975-05-12,1.1536459922790527
+316710,MO,1975-05-13,1.1770830154418943
+316711,MO,1975-05-14,1.203125
+316712,MO,1975-05-15,1.203125
+316713,MO,1975-05-16,1.1796879768371582
+316714,MO,1975-05-19,1.1614580154418943
+316715,MO,1975-05-20,1.1458330154418943
+316716,MO,1975-05-21,1.125
+316717,MO,1975-05-22,1.125
+316718,MO,1975-05-23,1.125
+316719,MO,1975-05-27,1.125
+316720,MO,1975-05-28,1.1171879768371582
+316721,MO,1975-05-29,1.109375
+316722,MO,1975-05-30,1.1276040077209473
+316723,MO,1975-06-02,1.1380209922790527
+316724,MO,1975-06-03,1.1145830154418943
+316725,MO,1975-06-04,1.1067709922790527
+316726,MO,1975-06-05,1.09375
+316727,MO,1975-06-06,1.0703129768371582
+316728,MO,1975-06-09,1.0520830154418943
+316729,MO,1975-06-10,1.046875
+316730,MO,1975-06-11,1.0729169845581057
+316731,MO,1975-06-12,1.0677080154418943
+316732,MO,1975-06-13,1.0598959922790527
+316733,MO,1975-06-16,1.0625
+316734,MO,1975-06-17,1.0338540077209473
+316735,MO,1975-06-18,1.0416669845581057
+316736,MO,1975-06-19,1.0442709922790527
+316737,MO,1975-06-20,1.0286459922790527
+316738,MO,1975-06-23,1.0494790077209473
+316739,MO,1975-06-24,1.0598959922790527
+316740,MO,1975-06-25,1.0677080154418943
+316741,MO,1975-06-26,1.0807290077209473
+316742,MO,1975-06-27,1.1015629768371582
+316743,MO,1975-06-30,1.1119790077209473
+316744,MO,1975-07-01,1.1145830154418943
+316745,MO,1975-07-02,1.0833330154418943
+316746,MO,1975-07-03,1.0807290077209473
+316747,MO,1975-07-07,1.0572919845581057
+316748,MO,1975-07-08,1.0416669845581057
+316749,MO,1975-07-09,1.078125
+316750,MO,1975-07-10,1.078125
+316751,MO,1975-07-11,1.0729169845581057
+316752,MO,1975-07-14,1.1015629768371582
+316753,MO,1975-07-15,1.125
+316754,MO,1975-07-16,1.1145830154418943
+316755,MO,1975-07-17,1.1067709922790527
+316756,MO,1975-07-18,1.1015629768371582
+316757,MO,1975-07-21,1.0833330154418943
+316758,MO,1975-07-22,1.0729169845581057
+316759,MO,1975-07-23,1.0546879768371582
+316760,MO,1975-07-24,1.0546879768371582
+316761,MO,1975-07-25,1.0390629768371582
+316762,MO,1975-07-28,1.0338540077209473
+316763,MO,1975-07-29,1.03125
+316764,MO,1975-07-30,1.0494790077209473
+316765,MO,1975-07-31,1.0442709922790527
+316766,MO,1975-08-01,1.0130209922790527
+316767,MO,1975-08-04,1.015625
+316768,MO,1975-08-05,1.0104169845581057
+316769,MO,1975-08-06,0.984375
+316770,MO,1975-08-07,0.9791669845581056
+316771,MO,1975-08-08,0.9661459922790528
+316772,MO,1975-08-11,0.9791669845581056
+316773,MO,1975-08-12,0.9791669845581056
+316774,MO,1975-08-13,0.9375
+316775,MO,1975-08-14,0.9166669845581056
+316776,MO,1975-08-15,0.9479169845581056
+316777,MO,1975-08-18,0.9322919845581056
+316778,MO,1975-08-19,0.8958330154418945
+316779,MO,1975-08-20,0.8932290077209473
+316780,MO,1975-08-21,0.9166669845581056
+316781,MO,1975-08-22,0.9322919845581056
+316782,MO,1975-08-25,0.9453129768371582
+316783,MO,1975-08-26,0.921875
+316784,MO,1975-08-27,0.9322919845581056
+316785,MO,1975-08-28,0.96875
+316786,MO,1975-08-29,0.9375
+316787,MO,1975-09-02,0.90625
+316788,MO,1975-09-03,0.921875
+316789,MO,1975-09-04,0.9427080154418944
+316790,MO,1975-09-05,0.9322919845581056
+316791,MO,1975-09-08,0.9296879768371582
+316792,MO,1975-09-09,0.9010419845581056
+316793,MO,1975-09-10,0.90625
+316794,MO,1975-09-11,0.9088540077209472
+316795,MO,1975-09-12,0.9114580154418944
+316796,MO,1975-09-15,0.9244790077209472
+316797,MO,1975-09-16,0.9192709922790528
+316798,MO,1975-09-17,0.9244790077209472
+316799,MO,1975-09-18,0.9479169845581056
+316800,MO,1975-09-19,0.9713540077209472
+316801,MO,1975-09-22,0.953125
+316802,MO,1975-09-23,0.9557290077209472
+316803,MO,1975-09-24,0.9713540077209472
+316804,MO,1975-09-25,0.984375
+316805,MO,1975-09-26,0.9895830154418944
+316806,MO,1975-09-29,0.9817709922790528
+316807,MO,1975-09-30,0.96875
+316808,MO,1975-10-01,0.9427080154418944
+316809,MO,1975-10-02,0.9713540077209472
+316810,MO,1975-10-03,0.984375
+316811,MO,1975-10-06,0.9869790077209472
+316812,MO,1975-10-07,0.9895830154418944
+316813,MO,1975-10-08,1.0208330154418943
+316814,MO,1975-10-09,1.0442709922790527
+316815,MO,1975-10-10,1.0364580154418943
+316816,MO,1975-10-13,1.0703129768371582
+316817,MO,1975-10-14,1.0885419845581057
+316818,MO,1975-10-15,1.0755209922790527
+316819,MO,1975-10-16,1.0807290077209473
+316820,MO,1975-10-17,1.046875
+316821,MO,1975-10-20,1.0520830154418943
+316822,MO,1975-10-21,1.0651040077209473
+316823,MO,1975-10-22,1.0755209922790527
+316824,MO,1975-10-23,1.0833330154418943
+316825,MO,1975-10-24,1.046875
+316826,MO,1975-10-27,1.078125
+316827,MO,1975-10-28,1.0833330154418943
+316828,MO,1975-10-29,1.0598959922790527
+316829,MO,1975-10-30,1.0520830154418943
+316830,MO,1975-10-31,1.0442709922790527
+316831,MO,1975-11-03,1.0104169845581057
+316832,MO,1975-11-04,1.0494790077209473
+316833,MO,1975-11-05,1.0572919845581057
+316834,MO,1975-11-06,1.0729169845581057
+316835,MO,1975-11-07,1.0755209922790527
+316836,MO,1975-11-10,1.0755209922790527
+316837,MO,1975-11-11,1.09375
+316838,MO,1975-11-12,1.1197919845581057
+316839,MO,1975-11-13,1.1432290077209473
+316840,MO,1975-11-14,1.1302080154418943
+316841,MO,1975-11-17,1.1380209922790527
+316842,MO,1975-11-18,1.1458330154418943
+316843,MO,1975-11-19,1.1197919845581057
+316844,MO,1975-11-20,1.125
+316845,MO,1975-11-21,1.1276040077209473
+316846,MO,1975-11-24,1.1328129768371582
+316847,MO,1975-11-25,1.1614580154418943
+316848,MO,1975-11-26,1.1666669845581057
+316849,MO,1975-11-28,1.1614580154418943
+316850,MO,1975-12-01,1.1510419845581057
+316851,MO,1975-12-02,1.125
+316852,MO,1975-12-03,1.0989580154418943
+316853,MO,1975-12-04,1.0989580154418943
+316854,MO,1975-12-05,1.0677080154418943
+316855,MO,1975-12-08,1.0807290077209473
+316856,MO,1975-12-09,1.0989580154418943
+316857,MO,1975-12-10,1.1145830154418943
+316858,MO,1975-12-11,1.0989580154418943
+316859,MO,1975-12-12,1.1041669845581057
+316860,MO,1975-12-15,1.1223959922790527
+316861,MO,1975-12-16,1.1171879768371582
+316862,MO,1975-12-17,1.1119790077209473
+316863,MO,1975-12-18,1.1067709922790527
+316864,MO,1975-12-19,1.0807290077209473
+316865,MO,1975-12-22,1.0729169845581057
+316866,MO,1975-12-23,1.09375
+316867,MO,1975-12-24,1.1041669845581057
+316868,MO,1975-12-26,1.1197919845581057
+316869,MO,1975-12-29,1.0989580154418943
+316870,MO,1975-12-30,1.0963540077209473
+316871,MO,1975-12-31,1.1041669845581057
+316872,MO,1976-01-02,1.1145830154418943
+316873,MO,1976-01-05,1.1458330154418943
+316874,MO,1976-01-06,1.1614580154418943
+316875,MO,1976-01-07,1.1588540077209473
+316876,MO,1976-01-08,1.1796879768371582
+316877,MO,1976-01-09,1.1822919845581057
+316878,MO,1976-01-12,1.2135419845581057
+316879,MO,1976-01-13,1.1666669845581057
+316880,MO,1976-01-14,1.2161459922790527
+316881,MO,1976-01-15,1.1901040077209473
+316882,MO,1976-01-16,1.203125
+316883,MO,1976-01-19,1.2083330154418943
+316884,MO,1976-01-20,1.2109379768371582
+316885,MO,1976-01-21,1.1953129768371582
+316886,MO,1976-01-22,1.1979169845581057
+316887,MO,1976-01-23,1.2083330154418943
+316888,MO,1976-01-26,1.1953129768371582
+316889,MO,1976-01-27,1.1067709922790527
+316890,MO,1976-01-28,1.1276040077209473
+316891,MO,1976-01-29,1.1614580154418943
+316892,MO,1976-01-30,1.1927080154418943
+316893,MO,1976-02-02,1.1875
+316894,MO,1976-02-03,1.1927080154418943
+316895,MO,1976-02-04,1.1875
+316896,MO,1976-02-05,1.1770830154418943
+316897,MO,1976-02-06,1.1614580154418943
+316898,MO,1976-02-09,1.1614580154418943
+316899,MO,1976-02-10,1.171875
+316900,MO,1976-02-11,1.1692709922790527
+316901,MO,1976-02-12,1.1588540077209473
+316902,MO,1976-02-13,1.1432290077209473
+316903,MO,1976-02-17,1.1458330154418943
+316904,MO,1976-02-18,1.1614580154418943
+316905,MO,1976-02-19,1.1770830154418943
+316906,MO,1976-02-20,1.1875
+316907,MO,1976-02-23,1.1692709922790527
+316908,MO,1976-02-24,1.1822919845581057
+316909,MO,1976-02-25,1.1588540077209473
+316910,MO,1976-02-26,1.1223959922790527
+316911,MO,1976-02-27,1.109375
+316912,MO,1976-03-01,1.1328129768371582
+316913,MO,1976-03-02,1.1145830154418943
+316914,MO,1976-03-03,1.1067709922790527
+316915,MO,1976-03-04,1.0729169845581057
+316916,MO,1976-03-05,1.0729169845581057
+316917,MO,1976-03-08,1.0833330154418943
+316918,MO,1976-03-09,1.0963540077209473
+316919,MO,1976-03-10,1.0833330154418943
+316920,MO,1976-03-11,1.078125
+316921,MO,1976-03-12,1.0677080154418943
+316922,MO,1976-03-15,1.0494790077209473
+316923,MO,1976-03-16,1.0677080154418943
+316924,MO,1976-03-17,1.0885419845581057
+316925,MO,1976-03-18,1.0885419845581057
+316926,MO,1976-03-19,1.0885419845581057
+316927,MO,1976-03-22,1.09375
+316928,MO,1976-03-23,1.1223959922790527
+316929,MO,1976-03-24,1.1666669845581057
+316930,MO,1976-03-25,1.1536459922790527
+316931,MO,1976-03-26,1.1510419845581057
+316932,MO,1976-03-29,1.1328129768371582
+316933,MO,1976-03-30,1.1484379768371582
+316934,MO,1976-03-31,1.1640629768371582
+316935,MO,1976-04-01,1.1614580154418943
+316936,MO,1976-04-02,1.15625
+316937,MO,1976-04-05,1.1875
+316938,MO,1976-04-06,1.1875
+316939,MO,1976-04-07,1.1614580154418943
+316940,MO,1976-04-08,1.1744790077209473
+316941,MO,1976-04-09,1.15625
+316942,MO,1976-04-12,1.15625
+316943,MO,1976-04-13,1.171875
+316944,MO,1976-04-14,1.140625
+316945,MO,1976-04-15,1.1510419845581057
+316946,MO,1976-04-19,1.171875
+316947,MO,1976-04-20,1.1979169845581057
+316948,MO,1976-04-21,1.1875
+316949,MO,1976-04-22,1.1875
+316950,MO,1976-04-23,1.1822919845581057
+316951,MO,1976-04-26,1.1744790077209473
+316952,MO,1976-04-27,1.1744790077209473
+316953,MO,1976-04-28,1.171875
+316954,MO,1976-04-29,1.1692709922790527
+316955,MO,1976-04-30,1.1614580154418943
+316956,MO,1976-05-03,1.1484379768371582
+316957,MO,1976-05-04,1.1666669845581057
+316958,MO,1976-05-05,1.1614580154418943
+316959,MO,1976-05-06,1.15625
+316960,MO,1976-05-07,1.15625
+316961,MO,1976-05-10,1.1822919845581057
+316962,MO,1976-05-11,1.1770830154418943
+316963,MO,1976-05-12,1.1796879768371582
+316964,MO,1976-05-13,1.1744790077209473
+316965,MO,1976-05-14,1.1536459922790527
+316966,MO,1976-05-17,1.1484379768371582
+316967,MO,1976-05-18,1.140625
+316968,MO,1976-05-19,1.1328129768371582
+316969,MO,1976-05-20,1.1354169845581057
+316970,MO,1976-05-21,1.1354169845581057
+316971,MO,1976-05-24,1.109375
+316972,MO,1976-05-25,1.1067709922790527
+316973,MO,1976-05-26,1.0989580154418943
+316974,MO,1976-05-27,1.1015629768371582
+316975,MO,1976-05-28,1.1223959922790527
+316976,MO,1976-06-01,1.1041669845581057
+316977,MO,1976-06-02,1.1067709922790527
+316978,MO,1976-06-03,1.109375
+316979,MO,1976-06-04,1.0963540077209473
+316980,MO,1976-06-07,1.1041669845581057
+316981,MO,1976-06-08,1.109375
+316982,MO,1976-06-09,1.1041669845581057
+316983,MO,1976-06-10,1.1041669845581057
+316984,MO,1976-06-11,1.1041669845581057
+316985,MO,1976-06-14,1.1119790077209473
+316986,MO,1976-06-15,1.1119790077209473
+316987,MO,1976-06-16,1.1119790077209473
+316988,MO,1976-06-17,1.1119790077209473
+316989,MO,1976-06-18,1.109375
+316990,MO,1976-06-21,1.1145830154418943
+316991,MO,1976-06-22,1.0833330154418943
+316992,MO,1976-06-23,1.0833330154418943
+316993,MO,1976-06-24,1.1041669845581057
+316994,MO,1976-06-25,1.0885419845581057
+316995,MO,1976-06-28,1.0625
+316996,MO,1976-06-29,1.0494790077209473
+316997,MO,1976-06-30,1.0677080154418943
+316998,MO,1976-07-01,1.0911459922790527
+316999,MO,1976-07-02,1.1197919845581057
+317000,MO,1976-07-06,1.1145830154418943
+317001,MO,1976-07-07,1.1067709922790527
+317002,MO,1976-07-08,1.0989580154418943
+317003,MO,1976-07-09,1.1197919845581057
+317004,MO,1976-07-12,1.1197919845581057
+317005,MO,1976-07-13,1.1223959922790527
+317006,MO,1976-07-14,1.1223959922790527
+317007,MO,1976-07-15,1.125
+317008,MO,1976-07-16,1.1223959922790527
+317009,MO,1976-07-19,1.1223959922790527
+317010,MO,1976-07-20,1.1223959922790527
+317011,MO,1976-07-21,1.125
+317012,MO,1976-07-22,1.1354169845581057
+317013,MO,1976-07-23,1.1276040077209473
+317014,MO,1976-07-26,1.1197919845581057
+317015,MO,1976-07-27,1.125
+317016,MO,1976-07-28,1.125
+317017,MO,1976-07-29,1.1197919845581057
+317018,MO,1976-07-30,1.1171879768371582
+317019,MO,1976-08-02,1.1119790077209473
+317020,MO,1976-08-03,1.09375
+317021,MO,1976-08-04,1.1015629768371582
+317022,MO,1976-08-05,1.0963540077209473
+317023,MO,1976-08-06,1.09375
+317024,MO,1976-08-09,1.1015629768371582
+317025,MO,1976-08-10,1.1145830154418943
+317026,MO,1976-08-11,1.125
+317027,MO,1976-08-12,1.125
+317028,MO,1976-08-13,1.1328129768371582
+317029,MO,1976-08-16,1.1380209922790527
+317030,MO,1976-08-17,1.1666669845581057
+317031,MO,1976-08-18,1.1875
+317032,MO,1976-08-19,1.1666669845581057
+317033,MO,1976-08-20,1.1614580154418943
+317034,MO,1976-08-23,1.1588540077209473
+317035,MO,1976-08-24,1.1484379768371582
+317036,MO,1976-08-25,1.1640629768371582
+317037,MO,1976-08-26,1.1614580154418943
+317038,MO,1976-08-27,1.171875
+317039,MO,1976-08-30,1.1692709922790527
+317040,MO,1976-08-31,1.1692709922790527
+317041,MO,1976-09-01,1.1979169845581057
+317042,MO,1976-09-02,1.1953129768371582
+317043,MO,1976-09-03,1.2083330154418943
+317044,MO,1976-09-07,1.2057290077209473
+317045,MO,1976-09-08,1.2057290077209473
+317046,MO,1976-09-09,1.2005209922790527
+317047,MO,1976-09-10,1.2057290077209473
+317048,MO,1976-09-13,1.2057290077209473
+317049,MO,1976-09-14,1.2109379768371582
+317050,MO,1976-09-15,1.2135419845581057
+317051,MO,1976-09-16,1.2213540077209473
+317052,MO,1976-09-17,1.265625
+317053,MO,1976-09-20,1.265625
+317054,MO,1976-09-21,1.2708330154418943
+317055,MO,1976-09-22,1.2578129768371582
+317056,MO,1976-09-23,1.2578129768371582
+317057,MO,1976-09-24,1.2708330154418943
+317058,MO,1976-09-27,1.2760419845581057
+317059,MO,1976-09-28,1.28125
+317060,MO,1976-09-29,1.2630209922790527
+317061,MO,1976-09-30,1.2760419845581057
+317062,MO,1976-10-01,1.2734379768371582
+317063,MO,1976-10-04,1.2786459922790527
+317064,MO,1976-10-05,1.25
+317065,MO,1976-10-06,1.234375
+317066,MO,1976-10-07,1.234375
+317067,MO,1976-10-08,1.21875
+317068,MO,1976-10-11,1.2265629768371582
+317069,MO,1976-10-12,1.2239580154418943
+317070,MO,1976-10-13,1.2395830154418943
+317071,MO,1976-10-14,1.2317709922790527
+317072,MO,1976-10-15,1.2369790077209473
+317073,MO,1976-10-18,1.2473959922790527
+317074,MO,1976-10-19,1.2369790077209473
+317075,MO,1976-10-20,1.2317709922790527
+317076,MO,1976-10-21,1.2083330154418943
+317077,MO,1976-10-22,1.2109379768371582
+317078,MO,1976-10-25,1.2265629768371582
+317079,MO,1976-10-26,1.2447919845581057
+317080,MO,1976-10-27,1.2552080154418943
+317081,MO,1976-10-28,1.2317709922790527
+317082,MO,1976-10-29,1.265625
+317083,MO,1976-11-01,1.2526040077209473
+317084,MO,1976-11-03,1.2526040077209473
+317085,MO,1976-11-04,1.2473959922790527
+317086,MO,1976-11-05,1.2161459922790527
+317087,MO,1976-11-08,1.2161459922790527
+317088,MO,1976-11-09,1.21875
+317089,MO,1976-11-10,1.2291669845581057
+317090,MO,1976-11-11,1.234375
+317091,MO,1976-11-12,1.2291669845581057
+317092,MO,1976-11-15,1.2395830154418943
+317093,MO,1976-11-16,1.25
+317094,MO,1976-11-17,1.2682290077209473
+317095,MO,1976-11-18,1.2916669845581057
+317096,MO,1976-11-19,1.2890629768371582
+317097,MO,1976-11-22,1.3098959922790527
+317098,MO,1976-11-23,1.3020830154418943
+317099,MO,1976-11-24,1.2916669845581057
+317100,MO,1976-11-26,1.2890629768371582
+317101,MO,1976-11-29,1.2864580154418943
+317102,MO,1976-11-30,1.2734379768371582
+317103,MO,1976-12-01,1.2708330154418943
+317104,MO,1976-12-02,1.2786459922790527
+317105,MO,1976-12-03,1.2864580154418943
+317106,MO,1976-12-06,1.2942709922790527
+317107,MO,1976-12-07,1.2916669845581057
+317108,MO,1976-12-08,1.3072919845581057
+317109,MO,1976-12-09,1.3072919845581057
+317110,MO,1976-12-10,1.3046879768371582
+317111,MO,1976-12-13,1.296875
+317112,MO,1976-12-14,1.3020830154418943
+317113,MO,1976-12-15,1.2890629768371582
+317114,MO,1976-12-16,1.2890629768371582
+317115,MO,1976-12-17,1.2734379768371582
+317116,MO,1976-12-20,1.2630209922790527
+317117,MO,1976-12-21,1.2447919845581057
+317118,MO,1976-12-22,1.2421879768371582
+317119,MO,1976-12-23,1.2526040077209473
+317120,MO,1976-12-27,1.2760419845581057
+317121,MO,1976-12-28,1.2838540077209473
+317122,MO,1976-12-29,1.2786459922790527
+317123,MO,1976-12-30,1.2734379768371582
+317124,MO,1976-12-31,1.2864580154418943
+317125,MO,1977-01-03,1.2473959922790527
+317126,MO,1977-01-04,1.21875
+317127,MO,1977-01-05,1.2057290077209473
+317128,MO,1977-01-06,1.2083330154418943
+317129,MO,1977-01-07,1.21875
+317130,MO,1977-01-10,1.2109379768371582
+317131,MO,1977-01-11,1.1848959922790527
+317132,MO,1977-01-12,1.1848959922790527
+317133,MO,1977-01-13,1.203125
+317134,MO,1977-01-14,1.2083330154418943
+317135,MO,1977-01-17,1.2135419845581057
+317136,MO,1977-01-18,1.2057290077209473
+317137,MO,1977-01-19,1.2083330154418943
+317138,MO,1977-01-20,1.1822919845581057
+317139,MO,1977-01-21,1.1848959922790527
+317140,MO,1977-01-24,1.171875
+317141,MO,1977-01-25,1.1510419845581057
+317142,MO,1977-01-26,1.1458330154418943
+317143,MO,1977-01-27,1.1536459922790527
+317144,MO,1977-01-28,1.1666669845581057
+317145,MO,1977-01-31,1.1744790077209473
+317146,MO,1977-02-01,1.1744790077209473
+317147,MO,1977-02-02,1.1796879768371582
+317148,MO,1977-02-03,1.1640629768371582
+317149,MO,1977-02-04,1.1614580154418943
+317150,MO,1977-02-07,1.1640629768371582
+317151,MO,1977-02-08,1.1510419845581057
+317152,MO,1977-02-09,1.140625
+317153,MO,1977-02-10,1.1432290077209473
+317154,MO,1977-02-11,1.125
+317155,MO,1977-02-14,1.1302080154418943
+317156,MO,1977-02-15,1.140625
+317157,MO,1977-02-16,1.1510419845581057
+317158,MO,1977-02-17,1.1536459922790527
+317159,MO,1977-02-18,1.15625
+317160,MO,1977-02-22,1.1666669845581057
+317161,MO,1977-02-23,1.1588540077209473
+317162,MO,1977-02-24,1.1536459922790527
+317163,MO,1977-02-25,1.1458330154418943
+317164,MO,1977-02-28,1.1510419845581057
+317165,MO,1977-03-01,1.1510419845581057
+317166,MO,1977-03-02,1.1484379768371582
+317167,MO,1977-03-03,1.1484379768371582
+317168,MO,1977-03-04,1.171875
+317169,MO,1977-03-07,1.171875
+317170,MO,1977-03-08,1.1614580154418943
+317171,MO,1977-03-09,1.1458330154418943
+317172,MO,1977-03-10,1.1484379768371582
+317173,MO,1977-03-11,1.140625
+317174,MO,1977-03-14,1.1510419845581057
+317175,MO,1977-03-15,1.1666669845581057
+317176,MO,1977-03-16,1.1692709922790527
+317177,MO,1977-03-17,1.1692709922790527
+317178,MO,1977-03-18,1.1588540077209473
+317179,MO,1977-03-21,1.15625
+317180,MO,1977-03-22,1.1510419845581057
+317181,MO,1977-03-23,1.1510419845581057
+317182,MO,1977-03-24,1.1510419845581057
+317183,MO,1977-03-25,1.1328129768371582
+317184,MO,1977-03-28,1.1171879768371582
+317185,MO,1977-03-29,1.1302080154418943
+317186,MO,1977-03-30,1.1145830154418943
+317187,MO,1977-03-31,1.0989580154418943
+317188,MO,1977-04-01,1.1354169845581057
+317189,MO,1977-04-04,1.109375
+317190,MO,1977-04-05,1.1015629768371582
+317191,MO,1977-04-06,1.1067709922790527
+317192,MO,1977-04-07,1.125
+317193,MO,1977-04-11,1.1510419845581057
+317194,MO,1977-04-12,1.1588540077209473
+317195,MO,1977-04-13,1.1614580154418943
+317196,MO,1977-04-14,1.1614580154418943
+317197,MO,1977-04-15,1.1640629768371582
+317198,MO,1977-04-18,1.1458330154418943
+317199,MO,1977-04-19,1.140625
+317200,MO,1977-04-20,1.1484379768371582
+317201,MO,1977-04-21,1.1302080154418943
+317202,MO,1977-04-22,1.0989580154418943
+317203,MO,1977-04-25,1.0885419845581057
+317204,MO,1977-04-26,1.0755209922790527
+317205,MO,1977-04-27,1.1015629768371582
+317206,MO,1977-04-28,1.1276040077209473
+317207,MO,1977-04-29,1.125
+317208,MO,1977-05-02,1.140625
+317209,MO,1977-05-03,1.1484379768371582
+317210,MO,1977-05-04,1.1354169845581057
+317211,MO,1977-05-05,1.140625
+317212,MO,1977-05-06,1.1458330154418943
+317213,MO,1977-05-09,1.1458330154418943
+317214,MO,1977-05-10,1.1458330154418943
+317215,MO,1977-05-11,1.1197919845581057
+317216,MO,1977-05-12,1.1276040077209473
+317217,MO,1977-05-13,1.1380209922790527
+317218,MO,1977-05-16,1.1302080154418943
+317219,MO,1977-05-17,1.1380209922790527
+317220,MO,1977-05-18,1.1614580154418943
+317221,MO,1977-05-19,1.1822919845581057
+317222,MO,1977-05-20,1.15625
+317223,MO,1977-05-23,1.1328129768371582
+317224,MO,1977-05-24,1.1276040077209473
+317225,MO,1977-05-25,1.1145830154418943
+317226,MO,1977-05-26,1.1223959922790527
+317227,MO,1977-05-27,1.109375
+317228,MO,1977-05-31,1.1171879768371582
+317229,MO,1977-06-01,1.125
+317230,MO,1977-06-02,1.1302080154418943
+317231,MO,1977-06-03,1.140625
+317232,MO,1977-06-06,1.1432290077209473
+317233,MO,1977-06-07,1.1458330154418943
+317234,MO,1977-06-08,1.1614580154418943
+317235,MO,1977-06-09,1.1588540077209473
+317236,MO,1977-06-10,1.1536459922790527
+317237,MO,1977-06-13,1.1640629768371582
+317238,MO,1977-06-14,1.1770830154418943
+317239,MO,1977-06-15,1.1744790077209473
+317240,MO,1977-06-16,1.1875
+317241,MO,1977-06-17,1.1927080154418943
+317242,MO,1977-06-20,1.1927080154418943
+317243,MO,1977-06-21,1.1796879768371582
+317244,MO,1977-06-22,1.171875
+317245,MO,1977-06-23,1.1588540077209473
+317246,MO,1977-06-24,1.1640629768371582
+317247,MO,1977-06-27,1.1666669845581057
+317248,MO,1977-06-28,1.1614580154418943
+317249,MO,1977-06-29,1.1614580154418943
+317250,MO,1977-06-30,1.1614580154418943
+317251,MO,1977-07-01,1.1666669845581057
+317252,MO,1977-07-05,1.171875
+317253,MO,1977-07-06,1.1640629768371582
+317254,MO,1977-07-07,1.1666669845581057
+317255,MO,1977-07-08,1.1614580154418943
+317256,MO,1977-07-11,1.15625
+317257,MO,1977-07-12,1.1588540077209473
+317258,MO,1977-07-13,1.1692709922790527
+317259,MO,1977-07-15,1.1848959922790527
+317260,MO,1977-07-18,1.2109379768371582
+317261,MO,1977-07-19,1.2213540077209473
+317262,MO,1977-07-20,1.21875
+317263,MO,1977-07-21,1.2109379768371582
+317264,MO,1977-07-22,1.2135419845581057
+317265,MO,1977-07-25,1.1979169845581057
+317266,MO,1977-07-26,1.2005209922790527
+317267,MO,1977-07-27,1.1822919845581057
+317268,MO,1977-07-28,1.1875
+317269,MO,1977-07-29,1.1979169845581057
+317270,MO,1977-08-01,1.2083330154418943
+317271,MO,1977-08-02,1.2109379768371582
+317272,MO,1977-08-03,1.2265629768371582
+317273,MO,1977-08-04,1.234375
+317274,MO,1977-08-05,1.2526040077209473
+317275,MO,1977-08-08,1.2395830154418943
+317276,MO,1977-08-09,1.2447919845581057
+317277,MO,1977-08-10,1.2630209922790527
+317278,MO,1977-08-11,1.2447919845581057
+317279,MO,1977-08-12,1.2369790077209473
+317280,MO,1977-08-15,1.2552080154418943
+317281,MO,1977-08-16,1.2604169845581057
+317282,MO,1977-08-17,1.2760419845581057
+317283,MO,1977-08-18,1.2916669845581057
+317284,MO,1977-08-19,1.2864580154418943
+317285,MO,1977-08-22,1.2838540077209473
+317286,MO,1977-08-23,1.2864580154418943
+317287,MO,1977-08-24,1.2786459922790527
+317288,MO,1977-08-25,1.2682290077209473
+317289,MO,1977-08-26,1.2526040077209473
+317290,MO,1977-08-29,1.2734379768371582
+317291,MO,1977-08-30,1.2734379768371582
+317292,MO,1977-08-31,1.2786459922790527
+317293,MO,1977-09-01,1.2838540077209473
+317294,MO,1977-09-02,1.296875
+317295,MO,1977-09-06,1.2916669845581057
+317296,MO,1977-09-07,1.2864580154418943
+317297,MO,1977-09-08,1.2916669845581057
+317298,MO,1977-09-09,1.265625
+317299,MO,1977-09-12,1.2734379768371582
+317300,MO,1977-09-13,1.2864580154418943
+317301,MO,1977-09-14,1.28125
+317302,MO,1977-09-15,1.2864580154418943
+317303,MO,1977-09-16,1.2916669845581057
+317304,MO,1977-09-19,1.296875
+317305,MO,1977-09-20,1.3177080154418943
+317306,MO,1977-09-21,1.2994790077209473
+317307,MO,1977-09-22,1.2890629768371582
+317308,MO,1977-09-23,1.2890629768371582
+317309,MO,1977-09-26,1.2916669845581057
+317310,MO,1977-09-27,1.2994790077209473
+317311,MO,1977-09-28,1.2942709922790527
+317312,MO,1977-09-29,1.3098959922790527
+317313,MO,1977-09-30,1.3307290077209473
+317314,MO,1977-10-03,1.3411459922790527
+317315,MO,1977-10-04,1.3307290077209473
+317316,MO,1977-10-05,1.3098959922790527
+317317,MO,1977-10-06,1.3255209922790527
+317318,MO,1977-10-07,1.3307290077209473
+317319,MO,1977-10-10,1.3177080154418943
+317320,MO,1977-10-11,1.2994790077209473
+317321,MO,1977-10-12,1.2786459922790527
+317322,MO,1977-10-13,1.2708330154418943
+317323,MO,1977-10-14,1.2552080154418943
+317324,MO,1977-10-17,1.265625
+317325,MO,1977-10-18,1.2604169845581057
+317326,MO,1977-10-19,1.2447919845581057
+317327,MO,1977-10-20,1.2578129768371582
+317328,MO,1977-10-21,1.265625
+317329,MO,1977-10-24,1.2630209922790527
+317330,MO,1977-10-25,1.2604169845581057
+317331,MO,1977-10-26,1.265625
+317332,MO,1977-10-27,1.2682290077209473
+317333,MO,1977-10-28,1.2630209922790527
+317334,MO,1977-10-31,1.2682290077209473
+317335,MO,1977-11-01,1.2578129768371582
+317336,MO,1977-11-02,1.234375
+317337,MO,1977-11-03,1.2421879768371582
+317338,MO,1977-11-04,1.2604169845581057
+317339,MO,1977-11-07,1.2838540077209473
+317340,MO,1977-11-08,1.2942709922790527
+317341,MO,1977-11-09,1.3098959922790527
+317342,MO,1977-11-10,1.3333330154418943
+317343,MO,1977-11-11,1.3463540077209473
+317344,MO,1977-11-14,1.3385419845581057
+317345,MO,1977-11-15,1.3411459922790527
+317346,MO,1977-11-16,1.3359379768371582
+317347,MO,1977-11-17,1.3255209922790527
+317348,MO,1977-11-18,1.3046879768371582
+317349,MO,1977-11-21,1.296875
+317350,MO,1977-11-22,1.2916669845581057
+317351,MO,1977-11-23,1.3020830154418943
+317352,MO,1977-11-25,1.3125
+317353,MO,1977-11-28,1.3098959922790527
+317354,MO,1977-11-29,1.2864580154418943
+317355,MO,1977-11-30,1.2916669845581057
+317356,MO,1977-12-01,1.2890629768371582
+317357,MO,1977-12-02,1.2890629768371582
+317358,MO,1977-12-05,1.2942709922790527
+317359,MO,1977-12-06,1.2682290077209473
+317360,MO,1977-12-07,1.2552080154418943
+317361,MO,1977-12-08,1.2604169845581057
+317362,MO,1977-12-09,1.2552080154418943
+317363,MO,1977-12-12,1.25
+317364,MO,1977-12-13,1.2473959922790527
+317365,MO,1977-12-14,1.2526040077209473
+317366,MO,1977-12-15,1.2578129768371582
+317367,MO,1977-12-16,1.2552080154418943
+317368,MO,1977-12-19,1.2578129768371582
+317369,MO,1977-12-20,1.265625
+317370,MO,1977-12-21,1.2760419845581057
+317371,MO,1977-12-22,1.2994790077209473
+317372,MO,1977-12-23,1.3177080154418943
+317373,MO,1977-12-27,1.296875
+317374,MO,1977-12-28,1.2916669845581057
+317375,MO,1977-12-29,1.2916669845581057
+317376,MO,1977-12-30,1.2890629768371582
+317377,MO,1978-01-03,1.25
+317378,MO,1978-01-04,1.25
+317379,MO,1978-01-05,1.2473959922790527
+317380,MO,1978-01-06,1.2239580154418943
+317381,MO,1978-01-09,1.2109379768371582
+317382,MO,1978-01-10,1.1927080154418943
+317383,MO,1978-01-11,1.1796879768371582
+317384,MO,1978-01-12,1.1744790077209473
+317385,MO,1978-01-13,1.1666669845581057
+317386,MO,1978-01-16,1.171875
+317387,MO,1978-01-17,1.1927080154418943
+317388,MO,1978-01-18,1.203125
+317389,MO,1978-01-19,1.2005209922790527
+317390,MO,1978-01-20,1.1953129768371582
+317391,MO,1978-01-23,1.1770830154418943
+317392,MO,1978-01-24,1.1927080154418943
+317393,MO,1978-01-25,1.1901040077209473
+317394,MO,1978-01-26,1.1796879768371582
+317395,MO,1978-01-27,1.1927080154418943
+317396,MO,1978-01-30,1.1979169845581057
+317397,MO,1978-01-31,1.21875
+317398,MO,1978-02-01,1.2291669845581057
+317399,MO,1978-02-02,1.2291669845581057
+317400,MO,1978-02-03,1.2239580154418943
+317401,MO,1978-02-06,1.2291669845581057
+317402,MO,1978-02-07,1.2317709922790527
+317403,MO,1978-02-08,1.2291669845581057
+317404,MO,1978-02-09,1.2161459922790527
+317405,MO,1978-02-10,1.2135419845581057
+317406,MO,1978-02-13,1.1901040077209473
+317407,MO,1978-02-14,1.1927080154418943
+317408,MO,1978-02-15,1.1692709922790527
+317409,MO,1978-02-16,1.1796879768371582
+317410,MO,1978-02-17,1.1692709922790527
+317411,MO,1978-02-21,1.1744790077209473
+317412,MO,1978-02-22,1.1927080154418943
+317413,MO,1978-02-23,1.1901040077209473
+317414,MO,1978-02-24,1.203125
+317415,MO,1978-02-27,1.2057290077209473
+317416,MO,1978-02-28,1.1796879768371582
+317417,MO,1978-03-01,1.1770830154418943
+317418,MO,1978-03-02,1.171875
+317419,MO,1978-03-03,1.1822919845581057
+317420,MO,1978-03-06,1.1744790077209473
+317421,MO,1978-03-07,1.1822919845581057
+317422,MO,1978-03-08,1.1927080154418943
+317423,MO,1978-03-09,1.1796879768371582
+317424,MO,1978-03-10,1.2109379768371582
+317425,MO,1978-03-13,1.2135419845581057
+317426,MO,1978-03-14,1.2109379768371582
+317427,MO,1978-03-15,1.2057290077209473
+317428,MO,1978-03-16,1.1953129768371582
+317429,MO,1978-03-17,1.2135419845581057
+317430,MO,1978-03-20,1.2265629768371582
+317431,MO,1978-03-21,1.2135419845581057
+317432,MO,1978-03-22,1.1979169845581057
+317433,MO,1978-03-23,1.1953129768371582
+317434,MO,1978-03-27,1.1927080154418943
+317435,MO,1978-03-28,1.2083330154418943
+317436,MO,1978-03-29,1.2161459922790527
+317437,MO,1978-03-30,1.2135419845581057
+317438,MO,1978-03-31,1.2083330154418943
+317439,MO,1978-04-03,1.2057290077209473
+317440,MO,1978-04-04,1.2057290077209473
+317441,MO,1978-04-05,1.21875
+317442,MO,1978-04-06,1.2239580154418943
+317443,MO,1978-04-07,1.2317709922790527
+317444,MO,1978-04-10,1.2708330154418943
+317445,MO,1978-04-11,1.25
+317446,MO,1978-04-12,1.2552080154418943
+317447,MO,1978-04-13,1.2578129768371582
+317448,MO,1978-04-14,1.2994790077209473
+317449,MO,1978-04-17,1.328125
+317450,MO,1978-04-18,1.2916669845581057
+317451,MO,1978-04-19,1.2916669845581057
+317452,MO,1978-04-20,1.296875
+317453,MO,1978-04-21,1.2890629768371582
+317454,MO,1978-04-24,1.3072919845581057
+317455,MO,1978-04-25,1.3333330154418943
+317456,MO,1978-04-26,1.3489580154418943
+317457,MO,1978-04-27,1.3411459922790527
+317458,MO,1978-04-28,1.34375
+317459,MO,1978-05-01,1.3645830154418943
+317460,MO,1978-05-02,1.3671879768371582
+317461,MO,1978-05-03,1.3489580154418943
+317462,MO,1978-05-04,1.3333330154418943
+317463,MO,1978-05-05,1.3385419845581057
+317464,MO,1978-05-08,1.34375
+317465,MO,1978-05-09,1.3333330154418943
+317466,MO,1978-05-10,1.3463540077209473
+317467,MO,1978-05-11,1.3723959922790527
+317468,MO,1978-05-12,1.4244790077209473
+317469,MO,1978-05-15,1.453125
+317470,MO,1978-05-16,1.4427080154418943
+317471,MO,1978-05-17,1.4427080154418943
+317472,MO,1978-05-18,1.4166669845581057
+317473,MO,1978-05-19,1.3828129768371582
+317474,MO,1978-05-22,1.3984379768371582
+317475,MO,1978-05-23,1.3776040077209473
+317476,MO,1978-05-24,1.3776040077209473
+317477,MO,1978-05-25,1.3671879768371582
+317478,MO,1978-05-26,1.3567709922790527
+317479,MO,1978-05-30,1.390625
+317480,MO,1978-05-31,1.40625
+317481,MO,1978-06-01,1.4270830154418943
+317482,MO,1978-06-02,1.4375
+317483,MO,1978-06-05,1.4505209922790527
+317484,MO,1978-06-06,1.4765629768371582
+317485,MO,1978-06-07,1.4713540077209473
+317486,MO,1978-06-08,1.4895830154418943
+317487,MO,1978-06-09,1.4661459922790527
+317488,MO,1978-06-12,1.4583330154418943
+317489,MO,1978-06-13,1.4427080154418943
+317490,MO,1978-06-14,1.4427080154418943
+317491,MO,1978-06-15,1.421875
+317492,MO,1978-06-16,1.4114580154418943
+317493,MO,1978-06-19,1.4244790077209473
+317494,MO,1978-06-20,1.3958330154418943
+317495,MO,1978-06-21,1.3671879768371582
+317496,MO,1978-06-22,1.3697919845581057
+317497,MO,1978-06-23,1.3671879768371582
+317498,MO,1978-06-26,1.3333330154418943
+317499,MO,1978-06-27,1.359375
+317500,MO,1978-06-28,1.3802080154418943
+317501,MO,1978-06-29,1.3828129768371582
+317502,MO,1978-06-30,1.3802080154418943
+317503,MO,1978-07-03,1.3723959922790527
+317504,MO,1978-07-05,1.359375
+317505,MO,1978-07-06,1.3619790077209473
+317506,MO,1978-07-07,1.3776040077209473
+317507,MO,1978-07-10,1.4088540077209473
+317508,MO,1978-07-11,1.4244790077209473
+317509,MO,1978-07-12,1.4088540077209473
+317510,MO,1978-07-13,1.4114580154418943
+317511,MO,1978-07-14,1.4244790077209473
+317512,MO,1978-07-17,1.4322919845581057
+317513,MO,1978-07-18,1.4296879768371582
+317514,MO,1978-07-19,1.4505209922790527
+317515,MO,1978-07-20,1.4375
+317516,MO,1978-07-21,1.4375
+317517,MO,1978-07-24,1.46875
+317518,MO,1978-07-25,1.4791669845581057
+317519,MO,1978-07-26,1.5026040077209473
+317520,MO,1978-07-27,1.5
+317521,MO,1978-07-28,1.5052080154418943
+317522,MO,1978-07-31,1.5078129768371582
+317523,MO,1978-08-01,1.4973959922790527
+317524,MO,1978-08-02,1.5494790077209473
+317525,MO,1978-08-03,1.5703129768371582
+317526,MO,1978-08-04,1.5833330154418943
+317527,MO,1978-08-07,1.53125
+317528,MO,1978-08-08,1.5442709922790527
+317529,MO,1978-08-09,1.5208330154418943
+317530,MO,1978-08-10,1.4895830154418943
+317531,MO,1978-08-11,1.5208330154418943
+317532,MO,1978-08-14,1.5104169845581057
+317533,MO,1978-08-15,1.5208330154418943
+317534,MO,1978-08-16,1.5286459922790527
+317535,MO,1978-08-17,1.5442709922790527
+317536,MO,1978-08-18,1.5364580154418943
+317537,MO,1978-08-21,1.5364580154418943
+317538,MO,1978-08-22,1.5416669845581057
+317539,MO,1978-08-23,1.5625
+317540,MO,1978-08-24,1.5572919845581057
+317541,MO,1978-08-25,1.5442709922790527
+317542,MO,1978-08-28,1.5442709922790527
+317543,MO,1978-08-29,1.5078129768371582
+317544,MO,1978-08-30,1.5130209922790527
+317545,MO,1978-08-31,1.484375
+317546,MO,1978-09-01,1.4895830154418943
+317547,MO,1978-09-05,1.5052080154418943
+317548,MO,1978-09-06,1.5416669845581057
+317549,MO,1978-09-07,1.5520830154418943
+317550,MO,1978-09-08,1.5859379768371582
+317551,MO,1978-09-11,1.578125
+317552,MO,1978-09-12,1.578125
+317553,MO,1978-09-13,1.5572919845581057
+317554,MO,1978-09-14,1.5416669845581057
+317555,MO,1978-09-15,1.4895830154418943
+317556,MO,1978-09-18,1.5078129768371582
+317557,MO,1978-09-19,1.4713540077209473
+317558,MO,1978-09-20,1.4765629768371582
+317559,MO,1978-09-21,1.5052080154418943
+317560,MO,1978-09-22,1.5052080154418943
+317561,MO,1978-09-25,1.515625
+317562,MO,1978-09-26,1.5234379768371582
+317563,MO,1978-09-27,1.4869790077209473
+317564,MO,1978-09-28,1.5
+317565,MO,1978-09-29,1.4921879768371582
+317566,MO,1978-10-02,1.5
+317567,MO,1978-10-03,1.5078129768371582
+317568,MO,1978-10-04,1.5078129768371582
+317569,MO,1978-10-05,1.5182290077209473
+317570,MO,1978-10-06,1.5286459922790527
+317571,MO,1978-10-09,1.5494790077209473
+317572,MO,1978-10-10,1.5442709922790527
+317573,MO,1978-10-11,1.5390629768371582
+317574,MO,1978-10-12,1.5234379768371582
+317575,MO,1978-10-13,1.515625
+317576,MO,1978-10-16,1.4791669845581057
+317577,MO,1978-10-17,1.4895830154418943
+317578,MO,1978-10-18,1.4739580154418943
+317579,MO,1978-10-19,1.453125
+317580,MO,1978-10-20,1.4479169845581057
+317581,MO,1978-10-23,1.4322919845581057
+317582,MO,1978-10-24,1.421875
+317583,MO,1978-10-25,1.4244790077209473
+317584,MO,1978-10-26,1.3854169845581057
+317585,MO,1978-10-27,1.3723959922790527
+317586,MO,1978-10-30,1.4453129768371582
+317587,MO,1978-10-31,1.40625
+317588,MO,1978-11-01,1.4609379768371582
+317589,MO,1978-11-02,1.4401040077209473
+317590,MO,1978-11-03,1.4270830154418943
+317591,MO,1978-11-06,1.4192709922790527
+317592,MO,1978-11-07,1.40625
+317593,MO,1978-11-08,1.4375
+317594,MO,1978-11-09,1.4505209922790527
+317595,MO,1978-11-10,1.4661459922790527
+317596,MO,1978-11-13,1.4479169845581057
+317597,MO,1978-11-14,1.4479169845581057
+317598,MO,1978-11-15,1.4375
+317599,MO,1978-11-16,1.4583330154418943
+317600,MO,1978-11-17,1.4635419845581057
+317601,MO,1978-11-20,1.4609379768371582
+317602,MO,1978-11-21,1.4609379768371582
+317603,MO,1978-11-22,1.46875
+317604,MO,1978-11-24,1.46875
+317605,MO,1978-11-27,1.4557290077209473
+317606,MO,1978-11-28,1.4296879768371582
+317607,MO,1978-11-29,1.4244790077209473
+317608,MO,1978-11-30,1.4375
+317609,MO,1978-12-01,1.4635419845581057
+317610,MO,1978-12-04,1.4713540077209473
+317611,MO,1978-12-05,1.5026040077209473
+317612,MO,1978-12-06,1.5130209922790527
+317613,MO,1978-12-07,1.5104169845581057
+317614,MO,1978-12-08,1.5130209922790527
+317615,MO,1978-12-11,1.5104169845581057
+317616,MO,1978-12-12,1.4947919845581057
+317617,MO,1978-12-13,1.46875
+317618,MO,1978-12-14,1.4661459922790527
+317619,MO,1978-12-15,1.4401040077209473
+317620,MO,1978-12-18,1.4114580154418943
+317621,MO,1978-12-19,1.4348959922790527
+317622,MO,1978-12-20,1.4348959922790527
+317623,MO,1978-12-21,1.4270830154418943
+317624,MO,1978-12-22,1.46875
+317625,MO,1978-12-26,1.515625
+317626,MO,1978-12-27,1.4973959922790527
+317627,MO,1978-12-28,1.4817709922790527
+317628,MO,1978-12-29,1.46875
+317629,MO,1979-01-02,1.4739580154418943
+317630,MO,1979-01-03,1.484375
+317631,MO,1979-01-04,1.5364580154418943
+317632,MO,1979-01-05,1.5390629768371582
+317633,MO,1979-01-08,1.5260419845581057
+317634,MO,1979-01-09,1.5286459922790527
+317635,MO,1979-01-10,1.4921879768371582
+317636,MO,1979-01-11,1.4895830154418943
+317637,MO,1979-01-12,1.5
+317638,MO,1979-01-15,1.4973959922790527
+317639,MO,1979-01-16,1.453125
+317640,MO,1979-01-17,1.4479169845581057
+317641,MO,1979-01-18,1.4609379768371582
+317642,MO,1979-01-19,1.4479169845581057
+317643,MO,1979-01-22,1.4505209922790527
+317644,MO,1979-01-23,1.4557290077209473
+317645,MO,1979-01-24,1.4427080154418943
+317646,MO,1979-01-25,1.4479169845581057
+317647,MO,1979-01-26,1.4505209922790527
+317648,MO,1979-01-29,1.4609379768371582
+317649,MO,1979-01-30,1.4427080154418943
+317650,MO,1979-01-31,1.4166669845581057
+317651,MO,1979-02-01,1.4270830154418943
+317652,MO,1979-02-02,1.4348959922790527
+317653,MO,1979-02-05,1.421875
+317654,MO,1979-02-06,1.4114580154418943
+317655,MO,1979-02-07,1.3984379768371582
+317656,MO,1979-02-08,1.4036459922790527
+317657,MO,1979-02-09,1.40625
+317658,MO,1979-02-12,1.4036459922790527
+317659,MO,1979-02-13,1.4166669845581057
+317660,MO,1979-02-14,1.3984379768371582
+317661,MO,1979-02-15,1.390625
+317662,MO,1979-02-16,1.3932290077209473
+317663,MO,1979-02-20,1.3984379768371582
+317664,MO,1979-02-21,1.4010419845581057
+317665,MO,1979-02-22,1.3932290077209473
+317666,MO,1979-02-23,1.359375
+317667,MO,1979-02-26,1.3541669845581057
+317668,MO,1979-02-27,1.359375
+317669,MO,1979-02-28,1.3697919845581057
+317670,MO,1979-03-01,1.3671879768371582
+317671,MO,1979-03-02,1.3958330154418943
+317672,MO,1979-03-05,1.4036459922790527
+317673,MO,1979-03-06,1.3697919845581057
+317674,MO,1979-03-07,1.359375
+317675,MO,1979-03-08,1.3541669845581057
+317676,MO,1979-03-09,1.3489580154418943
+317677,MO,1979-03-12,1.34375
+317678,MO,1979-03-13,1.3671879768371582
+317679,MO,1979-03-14,1.359375
+317680,MO,1979-03-15,1.3385419845581057
+317681,MO,1979-03-16,1.3489580154418943
+317682,MO,1979-03-19,1.328125
+317683,MO,1979-03-20,1.3385419845581057
+317684,MO,1979-03-21,1.359375
+317685,MO,1979-03-22,1.3880209922790527
+317686,MO,1979-03-23,1.3958330154418943
+317687,MO,1979-03-26,1.390625
+317688,MO,1979-03-27,1.3958330154418943
+317689,MO,1979-03-28,1.3932290077209473
+317690,MO,1979-03-29,1.4036459922790527
+317691,MO,1979-03-30,1.40625
+317692,MO,1979-04-02,1.4088540077209473
+317693,MO,1979-04-03,1.4088540077209473
+317694,MO,1979-04-04,1.4010419845581057
+317695,MO,1979-04-05,1.3802080154418943
+317696,MO,1979-04-06,1.390625
+317697,MO,1979-04-09,1.3723959922790527
+317698,MO,1979-04-10,1.3932290077209473
+317699,MO,1979-04-11,1.3645830154418943
+317700,MO,1979-04-12,1.3723959922790527
+317701,MO,1979-04-16,1.359375
+317702,MO,1979-04-17,1.3671879768371582
+317703,MO,1979-04-18,1.3828129768371582
+317704,MO,1979-04-19,1.390625
+317705,MO,1979-04-20,1.3932290077209473
+317706,MO,1979-04-23,1.4010419845581057
+317707,MO,1979-04-24,1.40625
+317708,MO,1979-04-25,1.4140629768371582
+317709,MO,1979-04-26,1.4088540077209473
+317710,MO,1979-04-27,1.4088540077209473
+317711,MO,1979-04-30,1.4036459922790527
+317712,MO,1979-05-01,1.3984379768371582
+317713,MO,1979-05-02,1.40625
+317714,MO,1979-05-03,1.3958330154418943
+317715,MO,1979-05-04,1.390625
+317716,MO,1979-05-07,1.3854169845581057
+317717,MO,1979-05-08,1.3802080154418943
+317718,MO,1979-05-09,1.3984379768371582
+317719,MO,1979-05-10,1.3802080154418943
+317720,MO,1979-05-11,1.390625
+317721,MO,1979-05-14,1.3854169845581057
+317722,MO,1979-05-15,1.3828129768371582
+317723,MO,1979-05-16,1.3854169845581057
+317724,MO,1979-05-17,1.3776040077209473
+317725,MO,1979-05-18,1.3515629768371582
+317726,MO,1979-05-21,1.3489580154418943
+317727,MO,1979-05-22,1.3541669845581057
+317728,MO,1979-05-23,1.3489580154418943
+317729,MO,1979-05-24,1.3541669845581057
+317730,MO,1979-05-25,1.3619790077209473
+317731,MO,1979-05-29,1.34375
+317732,MO,1979-05-30,1.3177080154418943
+317733,MO,1979-05-31,1.3098959922790527
+317734,MO,1979-06-01,1.3177080154418943
+317735,MO,1979-06-04,1.3072919845581057
+317736,MO,1979-06-05,1.328125
+317737,MO,1979-06-06,1.328125
+317738,MO,1979-06-07,1.3489580154418943
+317739,MO,1979-06-08,1.34375
+317740,MO,1979-06-11,1.34375
+317741,MO,1979-06-12,1.3958330154418943
+317742,MO,1979-06-13,1.4010419845581057
+317743,MO,1979-06-14,1.40625
+317744,MO,1979-06-15,1.4166669845581057
+317745,MO,1979-06-18,1.4010419845581057
+317746,MO,1979-06-19,1.3802080154418943
+317747,MO,1979-06-20,1.3802080154418943
+317748,MO,1979-06-21,1.4114580154418943
+317749,MO,1979-06-22,1.4270830154418943
+317750,MO,1979-06-25,1.4114580154418943
+317751,MO,1979-06-26,1.40625
+317752,MO,1979-06-27,1.4322919845581057
+317753,MO,1979-06-28,1.4427080154418943
+317754,MO,1979-06-29,1.4375
+317755,MO,1979-07-02,1.4010419845581057
+317756,MO,1979-07-03,1.4010419845581057
+317757,MO,1979-07-05,1.4166669845581057
+317758,MO,1979-07-06,1.4427080154418943
+317759,MO,1979-07-09,1.453125
+317760,MO,1979-07-10,1.4427080154418943
+317761,MO,1979-07-11,1.4427080154418943
+317762,MO,1979-07-12,1.4427080154418943
+317763,MO,1979-07-13,1.4583330154418943
+317764,MO,1979-07-16,1.4479169845581057
+317765,MO,1979-07-17,1.4270830154418943
+317766,MO,1979-07-18,1.421875
+317767,MO,1979-07-19,1.4114580154418943
+317768,MO,1979-07-20,1.40625
+317769,MO,1979-07-23,1.390625
+317770,MO,1979-07-24,1.3802080154418943
+317771,MO,1979-07-25,1.421875
+317772,MO,1979-07-26,1.4270830154418943
+317773,MO,1979-07-27,1.4166669845581057
+317774,MO,1979-07-30,1.4114580154418943
+317775,MO,1979-07-31,1.4583330154418943
+317776,MO,1979-08-01,1.4635419845581057
+317777,MO,1979-08-02,1.4791669845581057
+317778,MO,1979-08-03,1.4895830154418943
+317779,MO,1979-08-06,1.4895830154418943
+317780,MO,1979-08-07,1.5364580154418943
+317781,MO,1979-08-08,1.5677080154418943
+317782,MO,1979-08-09,1.5416669845581057
+317783,MO,1979-08-10,1.5572919845581057
+317784,MO,1979-08-13,1.5677080154418943
+317785,MO,1979-08-14,1.5677080154418943
+317786,MO,1979-08-15,1.5729169845581057
+317787,MO,1979-08-16,1.578125
+317788,MO,1979-08-17,1.5729169845581057
+317789,MO,1979-08-20,1.5625
+317790,MO,1979-08-21,1.5677080154418943
+317791,MO,1979-08-22,1.5520830154418943
+317792,MO,1979-08-23,1.5520830154418943
+317793,MO,1979-08-24,1.5364580154418943
+317794,MO,1979-08-27,1.546875
+317795,MO,1979-08-28,1.5677080154418943
+317796,MO,1979-08-29,1.578125
+317797,MO,1979-08-30,1.5885419845581057
+317798,MO,1979-08-31,1.6041669845581057
+317799,MO,1979-09-04,1.578125
+317800,MO,1979-09-05,1.5416669845581057
+317801,MO,1979-09-06,1.5416669845581057
+317802,MO,1979-09-07,1.546875
+317803,MO,1979-09-10,1.5572919845581057
+317804,MO,1979-09-11,1.5260419845581057
+317805,MO,1979-09-12,1.5
+317806,MO,1979-09-13,1.5104169845581057
+317807,MO,1979-09-14,1.5208330154418943
+317808,MO,1979-09-17,1.5208330154418943
+317809,MO,1979-09-18,1.4947919845581057
+317810,MO,1979-09-19,1.484375
+317811,MO,1979-09-20,1.5
+317812,MO,1979-09-21,1.5104169845581057
+317813,MO,1979-09-24,1.5052080154418943
+317814,MO,1979-09-25,1.515625
+317815,MO,1979-09-26,1.4895830154418943
+317816,MO,1979-09-27,1.484375
+317817,MO,1979-09-28,1.46875
+317818,MO,1979-10-01,1.453125
+317819,MO,1979-10-02,1.4479169845581057
+317820,MO,1979-10-03,1.4322919845581057
+317821,MO,1979-10-04,1.4270830154418943
+317822,MO,1979-10-05,1.453125
+317823,MO,1979-10-08,1.46875
+317824,MO,1979-10-09,1.3958330154418943
+317825,MO,1979-10-10,1.3854169845581057
+317826,MO,1979-10-11,1.375
+317827,MO,1979-10-12,1.3541669845581057
+317828,MO,1979-10-15,1.3385419845581057
+317829,MO,1979-10-16,1.359375
+317830,MO,1979-10-17,1.34375
+317831,MO,1979-10-18,1.34375
+317832,MO,1979-10-19,1.3125
+317833,MO,1979-10-22,1.3489580154418943
+317834,MO,1979-10-23,1.3229169845581057
+317835,MO,1979-10-24,1.3072919845581057
+317836,MO,1979-10-25,1.3333330154418943
+317837,MO,1979-10-26,1.3645830154418943
+317838,MO,1979-10-29,1.3489580154418943
+317839,MO,1979-10-30,1.3958330154418943
+317840,MO,1979-10-31,1.359375
+317841,MO,1979-11-01,1.359375
+317842,MO,1979-11-02,1.3958330154418943
+317843,MO,1979-11-05,1.3802080154418943
+317844,MO,1979-11-06,1.3802080154418943
+317845,MO,1979-11-07,1.3489580154418943
+317846,MO,1979-11-08,1.359375
+317847,MO,1979-11-09,1.3854169845581057
+317848,MO,1979-11-12,1.4270830154418943
+317849,MO,1979-11-13,1.40625
+317850,MO,1979-11-14,1.4010419845581057
+317851,MO,1979-11-15,1.4114580154418943
+317852,MO,1979-11-16,1.390625
+317853,MO,1979-11-19,1.40625
+317854,MO,1979-11-20,1.3854169845581057
+317855,MO,1979-11-21,1.4114580154418943
+317856,MO,1979-11-23,1.3958330154418943
+317857,MO,1979-11-26,1.4427080154418943
+317858,MO,1979-11-27,1.46875
+317859,MO,1979-11-28,1.46875
+317860,MO,1979-11-29,1.4635419845581057
+317861,MO,1979-11-30,1.453125
+317862,MO,1979-12-03,1.453125
+317863,MO,1979-12-04,1.453125
+317864,MO,1979-12-05,1.4479169845581057
+317865,MO,1979-12-06,1.46875
+317866,MO,1979-12-07,1.4739580154418943
+317867,MO,1979-12-10,1.4895830154418943
+317868,MO,1979-12-11,1.4791669845581057
+317869,MO,1979-12-12,1.4635419845581057
+317870,MO,1979-12-13,1.4791669845581057
+317871,MO,1979-12-14,1.5052080154418943
+317872,MO,1979-12-17,1.4947919845581057
+317873,MO,1979-12-18,1.4791669845581057
+317874,MO,1979-12-19,1.4791669845581057
+317875,MO,1979-12-20,1.4739580154418943
+317876,MO,1979-12-21,1.4791669845581057
+317877,MO,1979-12-24,1.4739580154418943
+317878,MO,1979-12-26,1.4791669845581057
+317879,MO,1979-12-27,1.4791669845581057
+317880,MO,1979-12-28,1.4739580154418943
+317881,MO,1979-12-31,1.5
+317882,MO,1980-01-02,1.4375
+317883,MO,1980-01-03,1.40625
+317884,MO,1980-01-04,1.421875
+317885,MO,1980-01-07,1.40625
+317886,MO,1980-01-08,1.4010419845581057
+317887,MO,1980-01-09,1.3802080154418943
+317888,MO,1980-01-10,1.3697919845581057
+317889,MO,1980-01-11,1.3854169845581057
+317890,MO,1980-01-14,1.3854169845581057
+317891,MO,1980-01-15,1.3802080154418943
+317892,MO,1980-01-16,1.359375
+317893,MO,1980-01-17,1.3125
+317894,MO,1980-01-18,1.3177080154418943
+317895,MO,1980-01-21,1.3229169845581057
+317896,MO,1980-01-22,1.3489580154418943
+317897,MO,1980-01-23,1.3802080154418943
+317898,MO,1980-01-24,1.3802080154418943
+317899,MO,1980-01-25,1.3802080154418943
+317900,MO,1980-01-28,1.453125
+317901,MO,1980-01-29,1.4583330154418943
+317902,MO,1980-01-30,1.4375
+317903,MO,1980-01-31,1.4427080154418943
+317904,MO,1980-02-01,1.4739580154418943
+317905,MO,1980-02-04,1.4583330154418943
+317906,MO,1980-02-05,1.4583330154418943
+317907,MO,1980-02-06,1.4270830154418943
+317908,MO,1980-02-07,1.4114580154418943
+317909,MO,1980-02-08,1.3854169845581057
+317910,MO,1980-02-11,1.40625
+317911,MO,1980-02-12,1.4010419845581057
+317912,MO,1980-02-13,1.4583330154418943
+317913,MO,1980-02-14,1.4322919845581057
+317914,MO,1980-02-15,1.40625
+317915,MO,1980-02-19,1.40625
+317916,MO,1980-02-20,1.4479169845581057
+317917,MO,1980-02-21,1.4166669845581057
+317918,MO,1980-02-22,1.375
+317919,MO,1980-02-25,1.3802080154418943
+317920,MO,1980-02-26,1.359375
+317921,MO,1980-02-27,1.3645830154418943
+317922,MO,1980-02-28,1.359375
+317923,MO,1980-02-29,1.390625
+317924,MO,1980-03-03,1.390625
+317925,MO,1980-03-04,1.3854169845581057
+317926,MO,1980-03-05,1.3541669845581057
+317927,MO,1980-03-06,1.3072919845581057
+317928,MO,1980-03-07,1.2916669845581057
+317929,MO,1980-03-10,1.25
+317930,MO,1980-03-11,1.265625
+317931,MO,1980-03-12,1.2291669845581057
+317932,MO,1980-03-13,1.2447919845581057
+317933,MO,1980-03-14,1.2864580154418943
+317934,MO,1980-03-17,1.265625
+317935,MO,1980-03-18,1.2708330154418943
+317936,MO,1980-03-19,1.2864580154418943
+317937,MO,1980-03-20,1.2916669845581057
+317938,MO,1980-03-21,1.3072919845581057
+317939,MO,1980-03-24,1.296875
+317940,MO,1980-03-25,1.328125
+317941,MO,1980-03-26,1.3645830154418943
+317942,MO,1980-03-27,1.3645830154418943
+317943,MO,1980-03-28,1.4322919845581057
+317944,MO,1980-03-31,1.4322919845581057
+317945,MO,1980-04-01,1.421875
+317946,MO,1980-04-02,1.4375
+317947,MO,1980-04-03,1.4322919845581057
+317948,MO,1980-04-07,1.40625
+317949,MO,1980-04-08,1.4322919845581057
+317950,MO,1980-04-09,1.4583330154418943
+317951,MO,1980-04-10,1.4635419845581057
+317952,MO,1980-04-11,1.4375
+317953,MO,1980-04-14,1.4479169845581057
+317954,MO,1980-04-15,1.4635419845581057
+317955,MO,1980-04-16,1.4427080154418943
+317956,MO,1980-04-17,1.5
+317957,MO,1980-04-18,1.46875
+317958,MO,1980-04-21,1.4739580154418943
+317959,MO,1980-04-22,1.5208330154418943
+317960,MO,1980-04-23,1.53125
+317961,MO,1980-04-24,1.5520830154418943
+317962,MO,1980-04-25,1.5625
+317963,MO,1980-04-28,1.578125
+317964,MO,1980-04-29,1.5729169845581057
+317965,MO,1980-04-30,1.5833330154418943
+317966,MO,1980-05-01,1.5833330154418943
+317967,MO,1980-05-02,1.5833330154418943
+317968,MO,1980-05-05,1.6041669845581057
+317969,MO,1980-05-06,1.6302080154418943
+317970,MO,1980-05-07,1.6145830154418943
+317971,MO,1980-05-08,1.5833330154418943
+317972,MO,1980-05-09,1.578125
+317973,MO,1980-05-12,1.6041669845581057
+317974,MO,1980-05-13,1.6458330154418943
+317975,MO,1980-05-14,1.6770830154418943
+317976,MO,1980-05-15,1.6302080154418943
+317977,MO,1980-05-16,1.6458330154418943
+317978,MO,1980-05-19,1.65625
+317979,MO,1980-05-20,1.65625
+317980,MO,1980-05-21,1.640625
+317981,MO,1980-05-22,1.6145830154418943
+317982,MO,1980-05-23,1.5833330154418943
+317983,MO,1980-05-27,1.5833330154418943
+317984,MO,1980-05-28,1.6041669845581057
+317985,MO,1980-05-29,1.578125
+317986,MO,1980-05-30,1.5833330154418943
+317987,MO,1980-06-02,1.5677080154418943
+317988,MO,1980-06-03,1.578125
+317989,MO,1980-06-04,1.625
+317990,MO,1980-06-05,1.625
+317991,MO,1980-06-06,1.625
+317992,MO,1980-06-09,1.6458330154418943
+317993,MO,1980-06-10,1.6458330154418943
+317994,MO,1980-06-11,1.6875
+317995,MO,1980-06-12,1.6822919845581057
+317996,MO,1980-06-13,1.6875
+317997,MO,1980-06-16,1.6875
+317998,MO,1980-06-17,1.6875
+317999,MO,1980-06-18,1.6875
+318000,MO,1980-06-19,1.65625
+318001,MO,1980-06-20,1.6510419845581057
+318002,MO,1980-06-23,1.6614580154418943
+318003,MO,1980-06-24,1.6979169845581057
+318004,MO,1980-06-25,1.7135419845581057
+318005,MO,1980-06-26,1.6822919845581057
+318006,MO,1980-06-27,1.703125
+318007,MO,1980-06-30,1.6770830154418943
+318008,MO,1980-07-01,1.6770830154418943
+318009,MO,1980-07-02,1.6927080154418943
+318010,MO,1980-07-03,1.7395830154418943
+318011,MO,1980-07-07,1.75
+318012,MO,1980-07-08,1.7395830154418943
+318013,MO,1980-07-09,1.7291669845581057
+318014,MO,1980-07-10,1.6875
+318015,MO,1980-07-11,1.65625
+318016,MO,1980-07-14,1.6666669845581057
+318017,MO,1980-07-15,1.703125
+318018,MO,1980-07-16,1.703125
+318019,MO,1980-07-17,1.75
+318020,MO,1980-07-18,1.7760419845581057
+318021,MO,1980-07-21,1.78125
+318022,MO,1980-07-22,1.7916669845581057
+318023,MO,1980-07-23,1.7760419845581057
+318024,MO,1980-07-24,1.7760419845581057
+318025,MO,1980-07-25,1.7604169845581057
+318026,MO,1980-07-28,1.7916669845581057
+318027,MO,1980-07-29,1.8020830154418943
+318028,MO,1980-07-30,1.8645830154418943
+318029,MO,1980-07-31,1.8958330154418943
+318030,MO,1980-08-01,1.890625
+318031,MO,1980-08-04,1.8697919845581052
+318032,MO,1980-08-05,1.890625
+318033,MO,1980-08-06,1.8854169845581052
+318034,MO,1980-08-07,1.90625
+318035,MO,1980-08-08,1.90625
+318036,MO,1980-08-11,1.9270830154418943
+318037,MO,1980-08-12,1.9010419845581052
+318038,MO,1980-08-13,1.8958330154418943
+318039,MO,1980-08-14,1.953125
+318040,MO,1980-08-15,1.96875
+318041,MO,1980-08-18,1.921875
+318042,MO,1980-08-19,1.8958330154418943
+318043,MO,1980-08-20,1.9166669845581052
+318044,MO,1980-08-21,2.0208330154418945
+318045,MO,1980-08-22,1.96875
+318046,MO,1980-08-25,1.953125
+318047,MO,1980-08-26,1.9322919845581052
+318048,MO,1980-08-27,1.8802080154418943
+318049,MO,1980-08-28,1.8333330154418943
+318050,MO,1980-08-29,1.8385419845581052
+318051,MO,1980-09-02,1.8697919845581052
+318052,MO,1980-09-03,1.90625
+318053,MO,1980-09-04,1.890625
+318054,MO,1980-09-05,1.84375
+318055,MO,1980-09-08,1.8020830154418943
+318056,MO,1980-09-09,1.8020830154418943
+318057,MO,1980-09-10,1.828125
+318058,MO,1980-09-11,1.7864580154418943
+318059,MO,1980-09-12,1.7760419845581057
+318060,MO,1980-09-15,1.78125
+318061,MO,1980-09-16,1.8229169845581052
+318062,MO,1980-09-17,1.828125
+318063,MO,1980-09-18,1.7708330154418943
+318064,MO,1980-09-19,1.8020830154418943
+318065,MO,1980-09-22,1.796875
+318066,MO,1980-09-23,1.7395830154418943
+318067,MO,1980-09-24,1.7552080154418943
+318068,MO,1980-09-25,1.7604169845581057
+318069,MO,1980-09-26,1.7708330154418943
+318070,MO,1980-09-29,1.6927080154418943
+318071,MO,1980-09-30,1.7552080154418943
+318072,MO,1980-10-01,1.7760419845581057
+318073,MO,1980-10-02,1.7604169845581057
+318074,MO,1980-10-03,1.7760419845581057
+318075,MO,1980-10-06,1.8125
+318076,MO,1980-10-07,1.796875
+318077,MO,1980-10-08,1.7760419845581057
+318078,MO,1980-10-09,1.7395830154418943
+318079,MO,1980-10-10,1.6979169845581057
+318080,MO,1980-10-13,1.734375
+318081,MO,1980-10-14,1.734375
+318082,MO,1980-10-15,1.7916669845581057
+318083,MO,1980-10-16,1.8020830154418943
+318084,MO,1980-10-17,1.8177080154418943
+318085,MO,1980-10-20,1.8177080154418943
+318086,MO,1980-10-21,1.8177080154418943
+318087,MO,1980-10-22,1.8541669845581052
+318088,MO,1980-10-23,1.8229169845581052
+318089,MO,1980-10-24,1.8020830154418943
+318090,MO,1980-10-27,1.7604169845581057
+318091,MO,1980-10-28,1.7708330154418943
+318092,MO,1980-10-29,1.734375
+318093,MO,1980-10-30,1.734375
+318094,MO,1980-10-31,1.7760419845581057
+318095,MO,1980-11-03,1.8385419845581052
+318096,MO,1980-11-05,1.8854169845581052
+318097,MO,1980-11-06,1.8229169845581052
+318098,MO,1980-11-07,1.828125
+318099,MO,1980-11-10,1.7916669845581057
+318100,MO,1980-11-11,1.8177080154418943
+318101,MO,1980-11-12,1.8489580154418943
+318102,MO,1980-11-13,1.8958330154418943
+318103,MO,1980-11-14,1.921875
+318104,MO,1980-11-17,1.90625
+318105,MO,1980-11-18,1.9166669845581052
+318106,MO,1980-11-19,1.8645830154418943
+318107,MO,1980-11-20,1.8802080154418943
+318108,MO,1980-11-21,1.8333330154418943
+318109,MO,1980-11-24,1.8072919845581052
+318110,MO,1980-11-25,1.75
+318111,MO,1980-11-26,1.7239580154418943
+318112,MO,1980-11-28,1.7083330154418943
+318113,MO,1980-12-01,1.6822919845581057
+318114,MO,1980-12-02,1.7135419845581057
+318115,MO,1980-12-03,1.7239580154418943
+318116,MO,1980-12-04,1.7604169845581057
+318117,MO,1980-12-05,1.765625
+318118,MO,1980-12-08,1.75
+318119,MO,1980-12-09,1.7447919845581057
+318120,MO,1980-12-10,1.703125
+318121,MO,1980-12-11,1.671875
+318122,MO,1980-12-12,1.6666669845581057
+318123,MO,1980-12-15,1.6614580154418943
+318124,MO,1980-12-16,1.671875
+318125,MO,1980-12-17,1.671875
+318126,MO,1980-12-18,1.6666669845581057
+318127,MO,1980-12-19,1.6666669845581057
+318128,MO,1980-12-22,1.7916669845581057
+318129,MO,1980-12-23,1.8125
+318130,MO,1980-12-24,1.8020830154418943
+318131,MO,1980-12-26,1.7708330154418943
+318132,MO,1980-12-29,1.7760419845581057
+318133,MO,1980-12-30,1.8020830154418943
+318134,MO,1980-12-31,1.8020830154418943
+318135,MO,1981-01-02,1.84375
+318136,MO,1981-01-05,1.921875
+318137,MO,1981-01-06,1.96875
+318138,MO,1981-01-07,1.9375
+318139,MO,1981-01-08,1.953125
+318140,MO,1981-01-09,1.9322919845581052
+318141,MO,1981-01-12,1.9427080154418943
+318142,MO,1981-01-13,1.9427080154418943
+318143,MO,1981-01-14,1.9479169845581052
+318144,MO,1981-01-15,1.9895830154418943
+318145,MO,1981-01-16,1.96875
+318146,MO,1981-01-19,1.96875
+318147,MO,1981-01-20,1.9479169845581052
+318148,MO,1981-01-21,1.90625
+318149,MO,1981-01-22,1.8333330154418943
+318150,MO,1981-01-23,1.8177080154418943
+318151,MO,1981-01-26,1.8072919845581052
+318152,MO,1981-01-27,1.8229169845581052
+318153,MO,1981-01-28,1.796875
+318154,MO,1981-01-29,1.8125
+318155,MO,1981-01-30,1.8229169845581052
+318156,MO,1981-02-02,1.7916669845581057
+318157,MO,1981-02-03,1.8229169845581052
+318158,MO,1981-02-04,1.8489580154418943
+318159,MO,1981-02-05,1.8385419845581052
+318160,MO,1981-02-06,1.828125
+318161,MO,1981-02-09,1.8333330154418943
+318162,MO,1981-02-10,1.8229169845581052
+318163,MO,1981-02-11,1.8020830154418943
+318164,MO,1981-02-12,1.7916669845581057
+318165,MO,1981-02-13,1.7604169845581057
+318166,MO,1981-02-17,1.765625
+318167,MO,1981-02-18,1.7708330154418943
+318168,MO,1981-02-19,1.7604169845581057
+318169,MO,1981-02-20,1.7708330154418943
+318170,MO,1981-02-23,1.8177080154418943
+318171,MO,1981-02-24,1.8229169845581052
+318172,MO,1981-02-25,1.8958330154418943
+318173,MO,1981-02-26,1.9583330154418943
+318174,MO,1981-02-27,2.0
+318175,MO,1981-03-02,2.0364580154418945
+318176,MO,1981-03-03,1.984375
+318177,MO,1981-03-04,1.9895830154418943
+318178,MO,1981-03-05,1.9635419845581052
+318179,MO,1981-03-06,1.9270830154418943
+318180,MO,1981-03-09,1.9635419845581052
+318181,MO,1981-03-10,1.9583330154418943
+318182,MO,1981-03-11,1.9791669845581052
+318183,MO,1981-03-12,2.010416984558105
+318184,MO,1981-03-13,2.010416984558105
+318185,MO,1981-03-16,2.0833330154418945
+318186,MO,1981-03-17,2.078125
+318187,MO,1981-03-18,2.125
+318188,MO,1981-03-19,2.109375
+318189,MO,1981-03-20,2.125
+318190,MO,1981-03-23,2.125
+318191,MO,1981-03-24,2.135416984558105
+318192,MO,1981-03-25,2.1770830154418945
+318193,MO,1981-03-26,2.1770830154418945
+318194,MO,1981-03-27,2.135416984558105
+318195,MO,1981-03-30,2.1302080154418945
+318196,MO,1981-03-31,2.1302080154418945
+318197,MO,1981-04-01,2.0989580154418945
+318198,MO,1981-04-02,2.135416984558105
+318199,MO,1981-04-03,2.1145830154418945
+318200,MO,1981-04-06,2.072916984558105
+318201,MO,1981-04-07,2.0625
+318202,MO,1981-04-08,2.0833330154418945
+318203,MO,1981-04-09,2.072916984558105
+318204,MO,1981-04-10,2.125
+318205,MO,1981-04-13,2.1458330154418945
+318206,MO,1981-04-14,2.140625
+318207,MO,1981-04-15,2.1614580154418945
+318208,MO,1981-04-16,2.166666984558105
+318209,MO,1981-04-20,2.1875
+318210,MO,1981-04-21,2.166666984558105
+318211,MO,1981-04-22,2.203125
+318212,MO,1981-04-23,2.213541984558105
+318213,MO,1981-04-24,2.2239580154418945
+318214,MO,1981-04-27,2.2395830154418945
+318215,MO,1981-04-28,2.1770830154418945
+318216,MO,1981-04-29,2.1458330154418945
+318217,MO,1981-04-30,2.1145830154418945
+318218,MO,1981-05-01,2.1145830154418945
+318219,MO,1981-05-04,2.088541984558105
+318220,MO,1981-05-05,2.088541984558105
+318221,MO,1981-05-06,2.0625
+318222,MO,1981-05-07,2.057291984558105
+318223,MO,1981-05-08,2.0625
+318224,MO,1981-05-11,2.0625
+318225,MO,1981-05-12,2.1145830154418945
+318226,MO,1981-05-13,2.119791984558105
+318227,MO,1981-05-14,2.1145830154418945
+318228,MO,1981-05-15,2.140625
+318229,MO,1981-05-18,2.1458330154418945
+318230,MO,1981-05-19,2.197916984558105
+318231,MO,1981-05-20,2.1875
+318232,MO,1981-05-21,2.166666984558105
+318233,MO,1981-05-22,2.151041984558105
+318234,MO,1981-05-26,2.1614580154418945
+318235,MO,1981-05-27,2.15625
+318236,MO,1981-05-28,2.166666984558105
+318237,MO,1981-05-29,2.166666984558105
+318238,MO,1981-06-01,2.171875
+318239,MO,1981-06-02,2.1614580154418945
+318240,MO,1981-06-03,2.1458330154418945
+318241,MO,1981-06-04,2.151041984558105
+318242,MO,1981-06-05,2.15625
+318243,MO,1981-06-08,2.1458330154418945
+318244,MO,1981-06-09,2.1145830154418945
+318245,MO,1981-06-10,2.0833330154418945
+318246,MO,1981-06-11,2.104166984558105
+318247,MO,1981-06-12,2.109375
+318248,MO,1981-06-15,2.1614580154418945
+318249,MO,1981-06-16,2.1770830154418945
+318250,MO,1981-06-17,2.2083330154418945
+318251,MO,1981-06-18,2.15625
+318252,MO,1981-06-19,2.15625
+318253,MO,1981-06-22,2.1614580154418945
+318254,MO,1981-06-23,2.1875
+318255,MO,1981-06-24,2.15625
+318256,MO,1981-06-25,2.125
+318257,MO,1981-06-26,2.119791984558105
+318258,MO,1981-06-29,2.104166984558105
+318259,MO,1981-06-30,2.072916984558105
+318260,MO,1981-07-01,2.015625
+318261,MO,1981-07-02,2.0208330154418945
+318262,MO,1981-07-06,2.015625
+318263,MO,1981-07-07,2.0520830154418945
+318264,MO,1981-07-08,2.03125
+318265,MO,1981-07-09,2.0520830154418945
+318266,MO,1981-07-10,2.0677080154418945
+318267,MO,1981-07-13,2.03125
+318268,MO,1981-07-14,1.9947919845581052
+318269,MO,1981-07-15,2.0
+318270,MO,1981-07-16,1.984375
+318271,MO,1981-07-17,1.984375
+318272,MO,1981-07-20,1.9791669845581052
+318273,MO,1981-07-21,1.9583330154418943
+318274,MO,1981-07-22,1.953125
+318275,MO,1981-07-23,1.9791669845581052
+318276,MO,1981-07-24,2.010416984558105
+318277,MO,1981-07-27,2.015625
+318278,MO,1981-07-28,1.96875
+318279,MO,1981-07-29,1.9791669845581052
+318280,MO,1981-07-30,2.026041984558105
+318281,MO,1981-07-31,2.072916984558105
+318282,MO,1981-08-03,2.072916984558105
+318283,MO,1981-08-04,2.057291984558105
+318284,MO,1981-08-05,2.0677080154418945
+318285,MO,1981-08-06,2.078125
+318286,MO,1981-08-07,2.041666984558105
+318287,MO,1981-08-10,2.0677080154418945
+318288,MO,1981-08-11,2.088541984558105
+318289,MO,1981-08-12,2.088541984558105
+318290,MO,1981-08-13,2.0625
+318291,MO,1981-08-14,2.072916984558105
+318292,MO,1981-08-17,2.0625
+318293,MO,1981-08-18,2.0
+318294,MO,1981-08-19,1.9791669845581052
+318295,MO,1981-08-20,2.0
+318296,MO,1981-08-21,1.96875
+318297,MO,1981-08-24,1.9114580154418943
+318298,MO,1981-08-25,1.9114580154418943
+318299,MO,1981-08-26,1.9375
+318300,MO,1981-08-27,1.9166669845581052
+318301,MO,1981-08-28,1.9375
+318302,MO,1981-08-31,1.90625
+318303,MO,1981-09-01,1.8958330154418943
+318304,MO,1981-09-02,1.921875
+318305,MO,1981-09-03,1.9166669845581052
+318306,MO,1981-09-04,1.9322919845581052
+318307,MO,1981-09-08,1.9166669845581052
+318308,MO,1981-09-09,1.875
+318309,MO,1981-09-10,1.890625
+318310,MO,1981-09-11,1.9166669845581052
+318311,MO,1981-09-14,1.90625
+318312,MO,1981-09-15,1.9114580154418943
+318313,MO,1981-09-16,1.90625
+318314,MO,1981-09-17,1.890625
+318315,MO,1981-09-18,1.8802080154418943
+318316,MO,1981-09-21,1.90625
+318317,MO,1981-09-22,1.9166669845581052
+318318,MO,1981-09-23,1.875
+318319,MO,1981-09-24,1.8802080154418943
+318320,MO,1981-09-25,1.8854169845581052
+318321,MO,1981-09-28,1.9739580154418943
+318322,MO,1981-09-29,1.9895830154418943
+318323,MO,1981-09-30,1.9635419845581052
+318324,MO,1981-10-01,2.026041984558105
+318325,MO,1981-10-02,2.0208330154418945
+318326,MO,1981-10-05,2.03125
+318327,MO,1981-10-06,2.0364580154418945
+318328,MO,1981-10-07,2.0677080154418945
+318329,MO,1981-10-08,2.1302080154418945
+318330,MO,1981-10-09,2.078125
+318331,MO,1981-10-12,2.078125
+318332,MO,1981-10-13,2.088541984558105
+318333,MO,1981-10-14,2.078125
+318334,MO,1981-10-15,2.119791984558105
+318335,MO,1981-10-16,2.1458330154418945
+318336,MO,1981-10-19,2.1302080154418945
+318337,MO,1981-10-20,2.166666984558105
+318338,MO,1981-10-21,2.15625
+318339,MO,1981-10-22,2.125
+318340,MO,1981-10-23,2.088541984558105
+318341,MO,1981-10-26,2.0833330154418945
+318342,MO,1981-10-27,2.119791984558105
+318343,MO,1981-10-28,2.1458330154418945
+318344,MO,1981-10-29,2.135416984558105
+318345,MO,1981-10-30,2.166666984558105
+318346,MO,1981-11-02,2.21875
+318347,MO,1981-11-03,2.213541984558105
+318348,MO,1981-11-04,2.244791984558105
+318349,MO,1981-11-05,2.234375
+318350,MO,1981-11-06,2.197916984558105
+318351,MO,1981-11-09,2.229166984558105
+318352,MO,1981-11-10,2.2395830154418945
+318353,MO,1981-11-11,2.2864580154418945
+318354,MO,1981-11-12,2.25
+318355,MO,1981-11-13,2.1770830154418945
+318356,MO,1981-11-16,2.182291984558105
+318357,MO,1981-11-17,2.197916984558105
+318358,MO,1981-11-18,2.1875
+318359,MO,1981-11-19,2.203125
+318360,MO,1981-11-20,2.2239580154418945
+318361,MO,1981-11-23,2.25
+318362,MO,1981-11-24,2.260416984558105
+318363,MO,1981-11-25,2.229166984558105
+318364,MO,1981-11-27,2.197916984558105
+318365,MO,1981-11-30,2.182291984558105
+318366,MO,1981-12-01,2.171875
+318367,MO,1981-12-02,2.1145830154418945
+318368,MO,1981-12-03,2.119791984558105
+318369,MO,1981-12-04,2.1770830154418945
+318370,MO,1981-12-07,2.1875
+318371,MO,1981-12-08,2.1770830154418945
+318372,MO,1981-12-09,2.166666984558105
+318373,MO,1981-12-10,2.1458330154418945
+318374,MO,1981-12-11,2.0989580154418945
+318375,MO,1981-12-14,2.072916984558105
+318376,MO,1981-12-15,2.0833330154418945
+318377,MO,1981-12-16,2.046875
+318378,MO,1981-12-17,2.0052080154418945
+318379,MO,1981-12-18,2.0
+318380,MO,1981-12-21,1.9895830154418943
+318381,MO,1981-12-22,2.0052080154418945
+318382,MO,1981-12-23,2.026041984558105
+318383,MO,1981-12-24,2.041666984558105
+318384,MO,1981-12-28,2.0625
+318385,MO,1981-12-29,2.0625
+318386,MO,1981-12-30,2.0520830154418945
+318387,MO,1981-12-31,2.03125
+318388,MO,1982-01-04,2.09375
+318389,MO,1982-01-05,2.072916984558105
+318390,MO,1982-01-06,2.078125
+318391,MO,1982-01-07,2.0364580154418945
+318392,MO,1982-01-08,2.015625
+318393,MO,1982-01-11,1.9635419845581052
+318394,MO,1982-01-12,1.9583330154418943
+318395,MO,1982-01-13,1.9010419845581052
+318396,MO,1982-01-14,1.9322919845581052
+318397,MO,1982-01-15,1.953125
+318398,MO,1982-01-18,1.96875
+318399,MO,1982-01-19,1.9322919845581052
+318400,MO,1982-01-20,1.9166669845581052
+318401,MO,1982-01-21,1.9270830154418943
+318402,MO,1982-01-22,1.9427080154418943
+318403,MO,1982-01-25,1.9635419845581052
+318404,MO,1982-01-26,1.9739580154418943
+318405,MO,1982-01-27,2.0
+318406,MO,1982-01-28,2.026041984558105
+318407,MO,1982-01-29,2.0989580154418945
+318408,MO,1982-02-01,2.046875
+318409,MO,1982-02-02,1.984375
+318410,MO,1982-02-03,1.921875
+318411,MO,1982-02-04,1.9583330154418943
+318412,MO,1982-02-05,2.041666984558105
+318413,MO,1982-02-08,1.96875
+318414,MO,1982-02-09,1.9583330154418943
+318415,MO,1982-02-10,1.9583330154418943
+318416,MO,1982-02-11,1.921875
+318417,MO,1982-02-12,1.9270830154418943
+318418,MO,1982-02-16,1.9479169845581052
+318419,MO,1982-02-17,1.9635419845581052
+318420,MO,1982-02-18,1.953125
+318421,MO,1982-02-19,1.9322919845581052
+318422,MO,1982-02-22,1.9322919845581052
+318423,MO,1982-02-23,1.90625
+318424,MO,1982-02-24,1.9270830154418943
+318425,MO,1982-02-25,1.9166669845581052
+318426,MO,1982-02-26,1.8958330154418943
+318427,MO,1982-03-01,1.90625
+318428,MO,1982-03-02,1.9322919845581052
+318429,MO,1982-03-03,1.9270830154418943
+318430,MO,1982-03-04,1.9427080154418943
+318431,MO,1982-03-05,1.9427080154418943
+318432,MO,1982-03-08,1.9010419845581052
+318433,MO,1982-03-09,1.8802080154418943
+318434,MO,1982-03-10,1.9166669845581052
+318435,MO,1982-03-11,1.9166669845581052
+318436,MO,1982-03-12,1.9375
+318437,MO,1982-03-15,1.9427080154418943
+318438,MO,1982-03-16,1.9166669845581052
+318439,MO,1982-03-17,1.90625
+318440,MO,1982-03-18,1.9270830154418943
+318441,MO,1982-03-19,1.9114580154418943
+318442,MO,1982-03-22,1.921875
+318443,MO,1982-03-23,1.9270830154418943
+318444,MO,1982-03-24,1.9427080154418943
+318445,MO,1982-03-25,1.9322919845581052
+318446,MO,1982-03-26,1.9479169845581052
+318447,MO,1982-03-29,1.9427080154418943
+318448,MO,1982-03-30,1.9583330154418943
+318449,MO,1982-03-31,1.96875
+318450,MO,1982-04-01,1.9895830154418943
+318451,MO,1982-04-02,2.0208330154418945
+318452,MO,1982-04-05,2.041666984558105
+318453,MO,1982-04-06,2.057291984558105
+318454,MO,1982-04-07,2.078125
+318455,MO,1982-04-08,2.088541984558105
+318456,MO,1982-04-12,2.0833330154418945
+318457,MO,1982-04-13,2.09375
+318458,MO,1982-04-14,2.104166984558105
+318459,MO,1982-04-15,2.0989580154418945
+318460,MO,1982-04-16,2.09375
+318461,MO,1982-04-19,2.104166984558105
+318462,MO,1982-04-20,2.104166984558105
+318463,MO,1982-04-21,2.1145830154418945
+318464,MO,1982-04-22,2.1614580154418945
+318465,MO,1982-04-23,2.182291984558105
+318466,MO,1982-04-26,2.213541984558105
+318467,MO,1982-04-27,2.1614580154418945
+318468,MO,1982-04-28,2.1770830154418945
+318469,MO,1982-04-29,2.151041984558105
+318470,MO,1982-04-30,2.140625
+318471,MO,1982-05-03,2.125
+318472,MO,1982-05-04,2.15625
+318473,MO,1982-05-05,2.1875
+318474,MO,1982-05-06,2.21875
+318475,MO,1982-05-07,2.182291984558105
+318476,MO,1982-05-10,2.166666984558105
+318477,MO,1982-05-11,2.2083330154418945
+318478,MO,1982-05-12,2.171875
+318479,MO,1982-05-13,2.166666984558105
+318480,MO,1982-05-14,2.140625
+318481,MO,1982-05-17,2.119791984558105
+318482,MO,1982-05-18,2.09375
+318483,MO,1982-05-19,2.0989580154418945
+318484,MO,1982-05-20,2.1145830154418945
+318485,MO,1982-05-21,2.125
+318486,MO,1982-05-24,2.1145830154418945
+318487,MO,1982-05-25,2.1302080154418945
+318488,MO,1982-05-26,2.109375
+318489,MO,1982-05-27,2.0989580154418945
+318490,MO,1982-05-28,2.0520830154418945
+318491,MO,1982-06-01,2.026041984558105
+318492,MO,1982-06-02,2.03125
+318493,MO,1982-06-03,2.046875
+318494,MO,1982-06-04,2.03125
+318495,MO,1982-06-07,2.026041984558105
+318496,MO,1982-06-08,2.026041984558105
+318497,MO,1982-06-09,2.010416984558105
+318498,MO,1982-06-10,2.057291984558105
+318499,MO,1982-06-11,2.088541984558105
+318500,MO,1982-06-14,2.078125
+318501,MO,1982-06-15,2.0625
+318502,MO,1982-06-16,2.072916984558105
+318503,MO,1982-06-17,2.0520830154418945
+318504,MO,1982-06-18,2.041666984558105
+318505,MO,1982-06-21,2.0364580154418945
+318506,MO,1982-06-22,2.09375
+318507,MO,1982-06-23,2.119791984558105
+318508,MO,1982-06-24,2.135416984558105
+318509,MO,1982-06-25,2.125
+318510,MO,1982-06-28,2.135416984558105
+318511,MO,1982-06-29,2.1458330154418945
+318512,MO,1982-06-30,2.135416984558105
+318513,MO,1982-07-01,2.0625
+318514,MO,1982-07-02,2.010416984558105
+318515,MO,1982-07-06,1.984375
+318516,MO,1982-07-07,2.0208330154418945
+318517,MO,1982-07-08,2.057291984558105
+318518,MO,1982-07-09,2.088541984558105
+318519,MO,1982-07-12,2.109375
+318520,MO,1982-07-13,2.1458330154418945
+318521,MO,1982-07-14,2.1875
+318522,MO,1982-07-15,2.1770830154418945
+318523,MO,1982-07-16,2.2083330154418945
+318524,MO,1982-07-19,2.166666984558105
+318525,MO,1982-07-20,2.1614580154418945
+318526,MO,1982-07-21,2.140625
+318527,MO,1982-07-22,2.09375
+318528,MO,1982-07-23,2.0625
+318529,MO,1982-07-26,2.0520830154418945
+318530,MO,1982-07-27,2.015625
+318531,MO,1982-07-28,2.0208330154418945
+318532,MO,1982-07-29,2.026041984558105
+318533,MO,1982-07-30,1.9947919845581052
+318534,MO,1982-08-02,2.0625
+318535,MO,1982-08-03,2.03125
+318536,MO,1982-08-04,1.9947919845581052
+318537,MO,1982-08-05,1.96875
+318538,MO,1982-08-06,1.921875
+318539,MO,1982-08-09,1.9270830154418943
+318540,MO,1982-08-10,1.921875
+318541,MO,1982-08-11,1.921875
+318542,MO,1982-08-12,1.9114580154418943
+318543,MO,1982-08-13,1.9427080154418943
+318544,MO,1982-08-16,1.9739580154418943
+318545,MO,1982-08-17,2.015625
+318546,MO,1982-08-18,2.0
+318547,MO,1982-08-19,2.0052080154418945
+318548,MO,1982-08-20,2.0833330154418945
+318549,MO,1982-08-23,2.182291984558105
+318550,MO,1982-08-24,2.166666984558105
+318551,MO,1982-08-25,2.1875
+318552,MO,1982-08-26,2.1770830154418945
+318553,MO,1982-08-27,2.1770830154418945
+318554,MO,1982-08-30,2.166666984558105
+318555,MO,1982-08-31,2.260416984558105
+318556,MO,1982-09-01,2.276041984558105
+318557,MO,1982-09-02,2.3125
+318558,MO,1982-09-03,2.385416984558105
+318559,MO,1982-09-07,2.338541984558105
+318560,MO,1982-09-08,2.291666984558105
+318561,MO,1982-09-09,2.3020830154418945
+318562,MO,1982-09-10,2.3020830154418945
+318563,MO,1982-09-13,2.338541984558105
+318564,MO,1982-09-14,2.369791984558105
+318565,MO,1982-09-15,2.40625
+318566,MO,1982-09-16,2.3802080154418945
+318567,MO,1982-09-17,2.3020830154418945
+318568,MO,1982-09-20,2.291666984558105
+318569,MO,1982-09-21,2.3958330154418945
+318570,MO,1982-09-22,2.354166984558105
+318571,MO,1982-09-23,2.3645830154418945
+318572,MO,1982-09-24,2.3125
+318573,MO,1982-09-27,2.3802080154418945
+318574,MO,1982-09-28,2.385416984558105
+318575,MO,1982-09-29,2.34375
+318576,MO,1982-09-30,2.2864580154418945
+318577,MO,1982-10-01,2.291666984558105
+318578,MO,1982-10-04,2.291666984558105
+318579,MO,1982-10-05,2.28125
+318580,MO,1982-10-06,2.390625
+318581,MO,1982-10-07,2.4895830154418945
+318582,MO,1982-10-08,2.5208330154418945
+318583,MO,1982-10-11,2.5364580154418945
+318584,MO,1982-10-12,2.5
+318585,MO,1982-10-13,2.510416984558105
+318586,MO,1982-10-14,2.432291984558105
+318587,MO,1982-10-15,2.4375
+318588,MO,1982-10-18,2.5052080154418945
+318589,MO,1982-10-19,2.479166984558105
+318590,MO,1982-10-20,2.479166984558105
+318591,MO,1982-10-21,2.541666984558105
+318592,MO,1982-10-22,2.541666984558105
+318593,MO,1982-10-25,2.5
+318594,MO,1982-10-26,2.5625
+318595,MO,1982-10-27,2.6145830154418945
+318596,MO,1982-10-28,2.5520830154418945
+318597,MO,1982-10-29,2.6302080154418945
+318598,MO,1982-11-01,2.697916984558105
+318599,MO,1982-11-02,2.729166984558105
+318600,MO,1982-11-03,2.791666984558105
+318601,MO,1982-11-04,2.6875
+318602,MO,1982-11-05,2.71875
+318603,MO,1982-11-08,2.7083330154418945
+318604,MO,1982-11-09,2.78125
+318605,MO,1982-11-10,2.697916984558105
+318606,MO,1982-11-11,2.609375
+318607,MO,1982-11-12,2.479166984558105
+318608,MO,1982-11-15,2.4270830154418945
+318609,MO,1982-11-16,2.447916984558105
+318610,MO,1982-11-17,2.5052080154418945
+318611,MO,1982-11-18,2.479166984558105
+318612,MO,1982-11-19,2.515625
+318613,MO,1982-11-22,2.447916984558105
+318614,MO,1982-11-23,2.4427080154418945
+318615,MO,1982-11-24,2.4739580154418945
+318616,MO,1982-11-26,2.479166984558105
+318617,MO,1982-11-29,2.4427080154418945
+318618,MO,1982-11-30,2.59375
+318619,MO,1982-12-01,2.510416984558105
+318620,MO,1982-12-02,2.5052080154418945
+318621,MO,1982-12-03,2.494791984558105
+318622,MO,1982-12-06,2.6145830154418945
+318623,MO,1982-12-07,2.6145830154418945
+318624,MO,1982-12-08,2.546875
+318625,MO,1982-12-09,2.494791984558105
+318626,MO,1982-12-10,2.5364580154418945
+318627,MO,1982-12-13,2.546875
+318628,MO,1982-12-14,2.4270830154418945
+318629,MO,1982-12-15,2.432291984558105
+318630,MO,1982-12-16,2.4583330154418945
+318631,MO,1982-12-17,2.4583330154418945
+318632,MO,1982-12-20,2.3645830154418945
+318633,MO,1982-12-21,2.447916984558105
+318634,MO,1982-12-22,2.4895830154418945
+318635,MO,1982-12-23,2.510416984558105
+318636,MO,1982-12-27,2.5625
+318637,MO,1982-12-28,2.541666984558105
+318638,MO,1982-12-29,2.53125
+318639,MO,1982-12-30,2.46875
+318640,MO,1982-12-31,2.5
+318641,MO,1983-01-03,2.484375
+318642,MO,1983-01-04,2.5
+318643,MO,1983-01-05,2.4583330154418945
+318644,MO,1983-01-06,2.494791984558105
+318645,MO,1983-01-07,2.4375
+318646,MO,1983-01-10,2.4583330154418945
+318647,MO,1983-01-11,2.390625
+318648,MO,1983-01-12,2.3645830154418945
+318649,MO,1983-01-13,2.375
+318650,MO,1983-01-14,2.354166984558105
+318651,MO,1983-01-17,2.401041984558105
+318652,MO,1983-01-18,2.432291984558105
+318653,MO,1983-01-19,2.4270830154418945
+318654,MO,1983-01-20,2.416666984558105
+318655,MO,1983-01-21,2.3333330154418945
+318656,MO,1983-01-24,2.296875
+318657,MO,1983-01-25,2.369791984558105
+318658,MO,1983-01-26,2.3489580154418945
+318659,MO,1983-01-27,2.463541984558105
+318660,MO,1983-01-28,2.46875
+318661,MO,1983-01-31,2.447916984558105
+318662,MO,1983-02-01,2.359375
+318663,MO,1983-02-02,2.3125
+318664,MO,1983-02-03,2.385416984558105
+318665,MO,1983-02-04,2.3958330154418945
+318666,MO,1983-02-07,2.3958330154418945
+318667,MO,1983-02-08,2.354166984558105
+318668,MO,1983-02-09,2.416666984558105
+318669,MO,1983-02-10,2.432291984558105
+318670,MO,1983-02-11,2.4270830154418945
+318671,MO,1983-02-14,2.432291984558105
+318672,MO,1983-02-15,2.4114580154418945
+318673,MO,1983-02-16,2.416666984558105
+318674,MO,1983-02-17,2.4375
+318675,MO,1983-02-18,2.494791984558105
+318676,MO,1983-02-22,2.484375
+318677,MO,1983-02-23,2.515625
+318678,MO,1983-02-24,2.5833330154418945
+318679,MO,1983-02-25,2.5677080154418945
+318680,MO,1983-02-28,2.5625
+318681,MO,1983-03-01,2.635416984558105
+318682,MO,1983-03-02,2.6145830154418945
+318683,MO,1983-03-03,2.609375
+318684,MO,1983-03-04,2.604166984558105
+318685,MO,1983-03-07,2.604166984558105
+318686,MO,1983-03-08,2.5520830154418945
+318687,MO,1983-03-09,2.541666984558105
+318688,MO,1983-03-10,2.510416984558105
+318689,MO,1983-03-11,2.546875
+318690,MO,1983-03-14,2.557291984558105
+318691,MO,1983-03-15,2.578125
+318692,MO,1983-03-16,2.541666984558105
+318693,MO,1983-03-17,2.5208330154418945
+318694,MO,1983-03-18,2.526041984558105
+318695,MO,1983-03-21,2.5625
+318696,MO,1983-03-22,2.604166984558105
+318697,MO,1983-03-23,2.65625
+318698,MO,1983-03-24,2.640625
+318699,MO,1983-03-25,2.640625
+318700,MO,1983-03-28,2.65625
+318701,MO,1983-03-29,2.6458330154418945
+318702,MO,1983-03-30,2.65625
+318703,MO,1983-03-31,2.625
+318704,MO,1983-04-04,2.703125
+318705,MO,1983-04-05,2.666666984558105
+318706,MO,1983-04-06,2.6770830154418945
+318707,MO,1983-04-07,2.666666984558105
+318708,MO,1983-04-08,2.6458330154418945
+318709,MO,1983-04-11,2.625
+318710,MO,1983-04-12,2.604166984558105
+318711,MO,1983-04-13,2.59375
+318712,MO,1983-04-14,2.6145830154418945
+318713,MO,1983-04-15,2.7708330154418945
+318714,MO,1983-04-18,2.807291984558105
+318715,MO,1983-04-19,2.791666984558105
+318716,MO,1983-04-20,2.791666984558105
+318717,MO,1983-04-21,2.7239580154418945
+318718,MO,1983-04-22,2.682291984558105
+318719,MO,1983-04-25,2.6302080154418945
+318720,MO,1983-04-26,2.6875
+318721,MO,1983-04-27,2.666666984558105
+318722,MO,1983-04-28,2.604166984558105
+318723,MO,1983-04-29,2.65625
+318724,MO,1983-05-02,2.666666984558105
+318725,MO,1983-05-03,2.6927080154418945
+318726,MO,1983-05-04,2.75
+318727,MO,1983-05-05,2.7552080154418945
+318728,MO,1983-05-06,2.744791984558105
+318729,MO,1983-05-09,2.744791984558105
+318730,MO,1983-05-10,2.7239580154418945
+318731,MO,1983-05-11,2.697916984558105
+318732,MO,1983-05-12,2.6875
+318733,MO,1983-05-13,2.703125
+318734,MO,1983-05-16,2.666666984558105
+318735,MO,1983-05-17,2.671875
+318736,MO,1983-05-18,2.6614580154418945
+318737,MO,1983-05-19,2.609375
+318738,MO,1983-05-20,2.640625
+318739,MO,1983-05-23,2.635416984558105
+318740,MO,1983-05-24,2.479166984558105
+318741,MO,1983-05-25,2.46875
+318742,MO,1983-05-26,2.4375
+318743,MO,1983-05-27,2.46875
+318744,MO,1983-05-31,2.447916984558105
+318745,MO,1983-06-01,2.416666984558105
+318746,MO,1983-06-02,2.4114580154418945
+318747,MO,1983-06-03,2.375
+318748,MO,1983-06-06,2.40625
+318749,MO,1983-06-07,2.40625
+318750,MO,1983-06-08,2.401041984558105
+318751,MO,1983-06-09,2.390625
+318752,MO,1983-06-10,2.375
+318753,MO,1983-06-13,2.3958330154418945
+318754,MO,1983-06-14,2.385416984558105
+318755,MO,1983-06-15,2.416666984558105
+318756,MO,1983-06-16,2.385416984558105
+318757,MO,1983-06-17,2.4270830154418945
+318758,MO,1983-06-20,2.526041984558105
+318759,MO,1983-06-21,2.5364580154418945
+318760,MO,1983-06-22,2.5208330154418945
+318761,MO,1983-06-23,2.494791984558105
+318762,MO,1983-06-24,2.479166984558105
+318763,MO,1983-06-27,2.479166984558105
+318764,MO,1983-06-28,2.447916984558105
+318765,MO,1983-06-29,2.3958330154418945
+318766,MO,1983-06-30,2.4427080154418945
+318767,MO,1983-07-01,2.4583330154418945
+318768,MO,1983-07-05,2.4270830154418945
+318769,MO,1983-07-06,2.479166984558105
+318770,MO,1983-07-07,2.4583330154418945
+318771,MO,1983-07-08,2.453125
+318772,MO,1983-07-11,2.4739580154418945
+318773,MO,1983-07-12,2.432291984558105
+318774,MO,1983-07-13,2.4583330154418945
+318775,MO,1983-07-14,2.447916984558105
+318776,MO,1983-07-15,2.416666984558105
+318777,MO,1983-07-18,2.416666984558105
+318778,MO,1983-07-19,2.432291984558105
+318779,MO,1983-07-20,2.484375
+318780,MO,1983-07-21,2.5208330154418945
+318781,MO,1983-07-22,2.5208330154418945
+318782,MO,1983-07-25,2.53125
+318783,MO,1983-07-26,2.557291984558105
+318784,MO,1983-07-27,2.510416984558105
+318785,MO,1983-07-28,2.479166984558105
+318786,MO,1983-07-29,2.4375
+318787,MO,1983-08-01,2.46875
+318788,MO,1983-08-02,2.46875
+318789,MO,1983-08-03,2.526041984558105
+318790,MO,1983-08-04,2.494791984558105
+318791,MO,1983-08-05,2.5
+318792,MO,1983-08-08,2.4739580154418945
+318793,MO,1983-08-09,2.526041984558105
+318794,MO,1983-08-10,2.5
+318795,MO,1983-08-11,2.46875
+318796,MO,1983-08-12,2.479166984558105
+318797,MO,1983-08-15,2.515625
+318798,MO,1983-08-16,2.5833330154418945
+318799,MO,1983-08-17,2.619791984558105
+318800,MO,1983-08-18,2.59375
+318801,MO,1983-08-19,2.609375
+318802,MO,1983-08-22,2.604166984558105
+318803,MO,1983-08-23,2.541666984558105
+318804,MO,1983-08-24,2.557291984558105
+318805,MO,1983-08-25,2.5833330154418945
+318806,MO,1983-08-26,2.5833330154418945
+318807,MO,1983-08-29,2.5833330154418945
+318808,MO,1983-08-30,2.578125
+318809,MO,1983-08-31,2.5989580154418945
+318810,MO,1983-09-01,2.619791984558105
+318811,MO,1983-09-02,2.635416984558105
+318812,MO,1983-09-06,2.682291984558105
+318813,MO,1983-09-07,2.671875
+318814,MO,1983-09-08,2.65625
+318815,MO,1983-09-09,2.65625
+318816,MO,1983-09-12,2.619791984558105
+318817,MO,1983-09-13,2.5989580154418945
+318818,MO,1983-09-14,2.604166984558105
+318819,MO,1983-09-15,2.5989580154418945
+318820,MO,1983-09-16,2.640625
+318821,MO,1983-09-19,2.713541984558105
+318822,MO,1983-09-20,2.75
+318823,MO,1983-09-21,2.713541984558105
+318824,MO,1983-09-22,2.7552080154418945
+318825,MO,1983-09-23,2.765625
+318826,MO,1983-09-26,2.8125
+318827,MO,1983-09-27,2.776041984558105
+318828,MO,1983-09-28,2.75
+318829,MO,1983-09-29,2.791666984558105
+318830,MO,1983-09-30,2.8020830154418945
+318831,MO,1983-10-03,2.791666984558105
+318832,MO,1983-10-04,2.796875
+318833,MO,1983-10-05,2.854166984558105
+318834,MO,1983-10-06,2.9114580154418945
+318835,MO,1983-10-07,2.9270830154418945
+318836,MO,1983-10-10,2.9114580154418945
+318837,MO,1983-10-11,2.8645830154418945
+318838,MO,1983-10-12,2.8645830154418945
+318839,MO,1983-10-13,2.885416984558105
+318840,MO,1983-10-14,2.932291984558105
+318841,MO,1983-10-17,2.90625
+318842,MO,1983-10-18,2.8645830154418945
+318843,MO,1983-10-19,2.890625
+318844,MO,1983-10-20,2.921875
+318845,MO,1983-10-21,2.953125
+318846,MO,1983-10-24,2.921875
+318847,MO,1983-10-25,2.901041984558105
+318848,MO,1983-10-26,2.9375
+318849,MO,1983-10-27,2.90625
+318850,MO,1983-10-28,2.890625
+318851,MO,1983-10-31,2.84375
+318852,MO,1983-11-01,2.8645830154418945
+318853,MO,1983-11-02,2.869791984558105
+318854,MO,1983-11-03,2.859375
+318855,MO,1983-11-04,2.8125
+318856,MO,1983-11-07,2.7708330154418945
+318857,MO,1983-11-08,2.78125
+318858,MO,1983-11-09,2.8177080154418945
+318859,MO,1983-11-10,2.854166984558105
+318860,MO,1983-11-11,2.8958330154418945
+318861,MO,1983-11-14,2.8802080154418945
+318862,MO,1983-11-15,2.875
+318863,MO,1983-11-16,2.9114580154418945
+318864,MO,1983-11-17,2.9270830154418945
+318865,MO,1983-11-18,2.885416984558105
+318866,MO,1983-11-21,2.90625
+318867,MO,1983-11-22,2.885416984558105
+318868,MO,1983-11-23,2.8802080154418945
+318869,MO,1983-11-25,2.8958330154418945
+318870,MO,1983-11-28,2.8958330154418945
+318871,MO,1983-11-29,2.9739580154418945
+318872,MO,1983-11-30,2.9375
+318873,MO,1983-12-01,2.979166984558105
+318874,MO,1983-12-02,2.96875
+318875,MO,1983-12-05,2.9739580154418945
+318876,MO,1983-12-06,2.9895830154418945
+318877,MO,1983-12-07,2.984375
+318878,MO,1983-12-08,2.947916984558105
+318879,MO,1983-12-09,2.953125
+318880,MO,1983-12-12,3.0
+318881,MO,1983-12-13,2.9895830154418945
+318882,MO,1983-12-14,3.0
+318883,MO,1983-12-15,2.9895830154418945
+318884,MO,1983-12-16,2.9895830154418945
+318885,MO,1983-12-19,2.979166984558105
+318886,MO,1983-12-20,2.979166984558105
+318887,MO,1983-12-21,2.9895830154418945
+318888,MO,1983-12-22,3.0052080154418945
+318889,MO,1983-12-23,3.0
+318890,MO,1983-12-27,3.0
+318891,MO,1983-12-28,3.0
+318892,MO,1983-12-29,3.0
+318893,MO,1983-12-30,2.9895830154418945
+318894,MO,1984-01-03,2.984375
+318895,MO,1984-01-04,3.0520830154418945
+318896,MO,1984-01-05,3.0364580154418945
+318897,MO,1984-01-06,3.0520830154418945
+318898,MO,1984-01-09,3.0520830154418945
+318899,MO,1984-01-10,3.072916984558105
+318900,MO,1984-01-11,3.088541984558105
+318901,MO,1984-01-12,3.0677080154418945
+318902,MO,1984-01-13,3.0520830154418945
+318903,MO,1984-01-16,3.057291984558105
+318904,MO,1984-01-17,3.0833330154418945
+318905,MO,1984-01-18,3.078125
+318906,MO,1984-01-19,3.072916984558105
+318907,MO,1984-01-20,3.072916984558105
+318908,MO,1984-01-23,3.0520830154418945
+318909,MO,1984-01-24,3.057291984558105
+318910,MO,1984-01-25,3.078125
+318911,MO,1984-01-26,3.088541984558105
+318912,MO,1984-01-27,3.104166984558105
+318913,MO,1984-01-30,3.09375
+318914,MO,1984-01-31,3.0989580154418945
+318915,MO,1984-02-01,3.0677080154418945
+318916,MO,1984-02-02,3.026041984558105
+318917,MO,1984-02-03,2.9427080154418945
+318918,MO,1984-02-06,2.8802080154418945
+318919,MO,1984-02-07,2.9270830154418945
+318920,MO,1984-02-08,2.869791984558105
+318921,MO,1984-02-09,2.90625
+318922,MO,1984-02-10,2.90625
+318923,MO,1984-02-13,2.9114580154418945
+318924,MO,1984-02-14,2.916666984558105
+318925,MO,1984-02-15,2.901041984558105
+318926,MO,1984-02-16,2.875
+318927,MO,1984-02-17,2.8333330154418945
+318928,MO,1984-02-21,2.807291984558105
+318929,MO,1984-02-22,2.8177080154418945
+318930,MO,1984-02-23,2.8333330154418945
+318931,MO,1984-02-24,2.875
+318932,MO,1984-02-27,2.890625
+318933,MO,1984-02-28,2.869791984558105
+318934,MO,1984-02-29,2.84375
+318935,MO,1984-03-01,2.8802080154418945
+318936,MO,1984-03-02,2.90625
+318937,MO,1984-03-05,2.885416984558105
+318938,MO,1984-03-06,2.8645830154418945
+318939,MO,1984-03-07,2.8333330154418945
+318940,MO,1984-03-08,2.7864580154418945
+318941,MO,1984-03-09,2.682291984558105
+318942,MO,1984-03-12,2.7395830154418945
+318943,MO,1984-03-13,2.713541984558105
+318944,MO,1984-03-14,2.697916984558105
+318945,MO,1984-03-15,2.744791984558105
+318946,MO,1984-03-16,2.7708330154418945
+318947,MO,1984-03-19,2.760416984558105
+318948,MO,1984-03-20,2.78125
+318949,MO,1984-03-21,2.7708330154418945
+318950,MO,1984-03-22,2.78125
+318951,MO,1984-03-23,2.791666984558105
+318952,MO,1984-03-26,2.791666984558105
+318953,MO,1984-03-27,2.791666984558105
+318954,MO,1984-03-28,2.796875
+318955,MO,1984-03-29,2.796875
+318956,MO,1984-03-30,2.8125
+318957,MO,1984-04-02,2.822916984558105
+318958,MO,1984-04-03,2.8125
+318959,MO,1984-04-04,2.75
+318960,MO,1984-04-05,2.697916984558105
+318961,MO,1984-04-06,2.729166984558105
+318962,MO,1984-04-09,2.75
+318963,MO,1984-04-10,2.7239580154418945
+318964,MO,1984-04-11,2.7239580154418945
+318965,MO,1984-04-12,2.71875
+318966,MO,1984-04-13,2.7552080154418945
+318967,MO,1984-04-16,2.703125
+318968,MO,1984-04-17,2.6770830154418945
+318969,MO,1984-04-18,2.6458330154418945
+318970,MO,1984-04-19,2.625
+318971,MO,1984-04-23,2.625
+318972,MO,1984-04-24,2.6770830154418945
+318973,MO,1984-04-25,2.713541984558105
+318974,MO,1984-04-26,2.744791984558105
+318975,MO,1984-04-27,2.666666984558105
+318976,MO,1984-04-30,2.7083330154418945
+318977,MO,1984-05-01,2.729166984558105
+318978,MO,1984-05-02,2.7395830154418945
+318979,MO,1984-05-03,2.7708330154418945
+318980,MO,1984-05-04,2.75
+318981,MO,1984-05-07,2.796875
+318982,MO,1984-05-08,2.8020830154418945
+318983,MO,1984-05-09,2.8177080154418945
+318984,MO,1984-05-10,2.791666984558105
+318985,MO,1984-05-11,2.7708330154418945
+318986,MO,1984-05-14,2.7239580154418945
+318987,MO,1984-05-15,2.734375
+318988,MO,1984-05-16,2.7552080154418945
+318989,MO,1984-05-17,2.734375
+318990,MO,1984-05-18,2.6770830154418945
+318991,MO,1984-05-21,2.6770830154418945
+318992,MO,1984-05-22,2.697916984558105
+318993,MO,1984-05-23,2.682291984558105
+318994,MO,1984-05-24,2.666666984558105
+318995,MO,1984-05-25,2.635416984558105
+318996,MO,1984-05-29,2.619791984558105
+318997,MO,1984-05-30,2.671875
+318998,MO,1984-05-31,2.671875
+318999,MO,1984-06-01,2.713541984558105
+319000,MO,1984-06-04,2.765625
+319001,MO,1984-06-05,2.78125
+319002,MO,1984-06-06,2.8020830154418945
+319003,MO,1984-06-07,2.791666984558105
+319004,MO,1984-06-08,2.8177080154418945
+319005,MO,1984-06-11,2.7395830154418945
+319006,MO,1984-06-12,2.697916984558105
+319007,MO,1984-06-13,2.713541984558105
+319008,MO,1984-06-14,2.7395830154418945
+319009,MO,1984-06-15,2.7552080154418945
+319010,MO,1984-06-18,2.776041984558105
+319011,MO,1984-06-19,2.838541984558105
+319012,MO,1984-06-20,2.8333330154418945
+319013,MO,1984-06-21,2.8020830154418945
+319014,MO,1984-06-22,2.84375
+319015,MO,1984-06-25,2.875
+319016,MO,1984-06-26,2.885416984558105
+319017,MO,1984-06-27,2.875
+319018,MO,1984-06-28,2.822916984558105
+319019,MO,1984-06-29,2.885416984558105
+319020,MO,1984-07-02,2.890625
+319021,MO,1984-07-03,2.875
+319022,MO,1984-07-05,2.8958330154418945
+319023,MO,1984-07-06,2.9114580154418945
+319024,MO,1984-07-09,2.90625
+319025,MO,1984-07-10,2.890625
+319026,MO,1984-07-11,2.854166984558105
+319027,MO,1984-07-12,2.8489580154418945
+319028,MO,1984-07-13,2.8802080154418945
+319029,MO,1984-07-16,2.8802080154418945
+319030,MO,1984-07-17,2.8958330154418945
+319031,MO,1984-07-18,2.8489580154418945
+319032,MO,1984-07-19,2.875
+319033,MO,1984-07-20,2.859375
+319034,MO,1984-07-23,2.8333330154418945
+319035,MO,1984-07-24,2.828125
+319036,MO,1984-07-25,2.8489580154418945
+319037,MO,1984-07-26,2.890625
+319038,MO,1984-07-27,2.869791984558105
+319039,MO,1984-07-30,2.84375
+319040,MO,1984-07-31,2.84375
+319041,MO,1984-08-01,2.953125
+319042,MO,1984-08-02,3.0677080154418945
+319043,MO,1984-08-03,3.1302080154418945
+319044,MO,1984-08-06,3.0833330154418945
+319045,MO,1984-08-07,3.1145830154418945
+319046,MO,1984-08-08,3.0520830154418945
+319047,MO,1984-08-09,3.166666984558105
+319048,MO,1984-08-10,3.1770830154418945
+319049,MO,1984-08-13,3.15625
+319050,MO,1984-08-14,3.119791984558105
+319051,MO,1984-08-15,3.046875
+319052,MO,1984-08-16,3.09375
+319053,MO,1984-08-17,3.046875
+319054,MO,1984-08-20,3.0833330154418945
+319055,MO,1984-08-21,3.15625
+319056,MO,1984-08-22,3.166666984558105
+319057,MO,1984-08-23,3.1875
+319058,MO,1984-08-24,3.166666984558105
+319059,MO,1984-08-27,3.109375
+319060,MO,1984-08-28,3.203125
+319061,MO,1984-08-29,3.213541984558105
+319062,MO,1984-08-30,3.1927080154418945
+319063,MO,1984-08-31,3.171875
+319064,MO,1984-09-04,3.125
+319065,MO,1984-09-05,3.1458330154418945
+319066,MO,1984-09-06,3.2083330154418945
+319067,MO,1984-09-07,3.1875
+319068,MO,1984-09-10,3.171875
+319069,MO,1984-09-11,3.1770830154418945
+319070,MO,1984-09-12,3.182291984558105
+319071,MO,1984-09-13,3.244791984558105
+319072,MO,1984-09-14,3.213541984558105
+319073,MO,1984-09-17,3.21875
+319074,MO,1984-09-18,3.1927080154418945
+319075,MO,1984-09-19,3.197916984558105
+319076,MO,1984-09-20,3.2708330154418945
+319077,MO,1984-09-21,3.229166984558105
+319078,MO,1984-09-24,3.2083330154418945
+319079,MO,1984-09-25,3.244791984558105
+319080,MO,1984-09-26,3.25
+319081,MO,1984-09-27,3.265625
+319082,MO,1984-09-28,3.25
+319083,MO,1984-10-01,3.25
+319084,MO,1984-10-02,3.166666984558105
+319085,MO,1984-10-03,3.140625
+319086,MO,1984-10-04,3.140625
+319087,MO,1984-10-05,3.135416984558105
+319088,MO,1984-10-08,3.1302080154418945
+319089,MO,1984-10-09,3.104166984558105
+319090,MO,1984-10-10,3.1458330154418945
+319091,MO,1984-10-11,3.135416984558105
+319092,MO,1984-10-12,3.197916984558105
+319093,MO,1984-10-15,3.244791984558105
+319094,MO,1984-10-16,3.2708330154418945
+319095,MO,1984-10-17,3.2864580154418945
+319096,MO,1984-10-18,3.3489580154418945
+319097,MO,1984-10-19,3.354166984558105
+319098,MO,1984-10-22,3.354166984558105
+319099,MO,1984-10-23,3.3645830154418945
+319100,MO,1984-10-24,3.322916984558105
+319101,MO,1984-10-25,3.260416984558105
+319102,MO,1984-10-26,3.2708330154418945
+319103,MO,1984-10-29,3.276041984558105
+319104,MO,1984-10-30,3.3489580154418945
+319105,MO,1984-10-31,3.328125
+319106,MO,1984-11-01,3.40625
+319107,MO,1984-11-02,3.3645830154418945
+319108,MO,1984-11-05,3.354166984558105
+319109,MO,1984-11-06,3.3802080154418945
+319110,MO,1984-11-07,3.375
+319111,MO,1984-11-08,3.401041984558105
+319112,MO,1984-11-09,3.359375
+319113,MO,1984-11-12,3.359375
+319114,MO,1984-11-13,3.3489580154418945
+319115,MO,1984-11-14,3.369791984558105
+319116,MO,1984-11-15,3.390625
+319117,MO,1984-11-16,3.3125
+319118,MO,1984-11-19,3.322916984558105
+319119,MO,1984-11-20,3.3645830154418945
+319120,MO,1984-11-21,3.369791984558105
+319121,MO,1984-11-23,3.463541984558105
+319122,MO,1984-11-26,3.40625
+319123,MO,1984-11-27,3.453125
+319124,MO,1984-11-28,3.3802080154418945
+319125,MO,1984-11-29,3.3333330154418945
+319126,MO,1984-11-30,3.375
+319127,MO,1984-12-03,3.3489580154418945
+319128,MO,1984-12-04,3.34375
+319129,MO,1984-12-05,3.328125
+319130,MO,1984-12-06,3.354166984558105
+319131,MO,1984-12-07,3.296875
+319132,MO,1984-12-10,3.265625
+319133,MO,1984-12-11,3.2708330154418945
+319134,MO,1984-12-12,3.2552080154418945
+319135,MO,1984-12-13,3.213541984558105
+319136,MO,1984-12-14,3.2395830154418945
+319137,MO,1984-12-17,3.2864580154418945
+319138,MO,1984-12-18,3.375
+319139,MO,1984-12-19,3.354166984558105
+319140,MO,1984-12-20,3.322916984558105
+319141,MO,1984-12-21,3.3125
+319142,MO,1984-12-24,3.338541984558105
+319143,MO,1984-12-26,3.3177080154418945
+319144,MO,1984-12-27,3.2864580154418945
+319145,MO,1984-12-28,3.338541984558105
+319146,MO,1984-12-31,3.359375
+319147,MO,1985-01-02,3.307291984558105
+319148,MO,1985-01-03,3.307291984558105
+319149,MO,1985-01-04,3.328125
+319150,MO,1985-01-07,3.3020830154418945
+319151,MO,1985-01-08,3.307291984558105
+319152,MO,1985-01-09,3.3333330154418945
+319153,MO,1985-01-10,3.3333330154418945
+319154,MO,1985-01-11,3.354166984558105
+319155,MO,1985-01-14,3.375
+319156,MO,1985-01-15,3.3802080154418945
+319157,MO,1985-01-16,3.322916984558105
+319158,MO,1985-01-17,3.34375
+319159,MO,1985-01-18,3.322916984558105
+319160,MO,1985-01-21,3.369791984558105
+319161,MO,1985-01-22,3.322916984558105
+319162,MO,1985-01-23,3.3177080154418945
+319163,MO,1985-01-24,3.369791984558105
+319164,MO,1985-01-25,3.416666984558105
+319165,MO,1985-01-28,3.4270830154418945
+319166,MO,1985-01-29,3.484375
+319167,MO,1985-01-30,3.479166984558105
+319168,MO,1985-01-31,3.4427080154418945
+319169,MO,1985-02-01,3.463541984558105
+319170,MO,1985-02-04,3.510416984558105
+319171,MO,1985-02-05,3.5833330154418945
+319172,MO,1985-02-06,3.5989580154418945
+319173,MO,1985-02-07,3.6197919845581055
+319174,MO,1985-02-08,3.6354169845581055
+319175,MO,1985-02-11,3.6197919845581055
+319176,MO,1985-02-12,3.6979169845581055
+319177,MO,1985-02-13,3.75
+319178,MO,1985-02-14,3.7239580154418954
+319179,MO,1985-02-15,3.6875
+319180,MO,1985-02-19,3.6927080154418954
+319181,MO,1985-02-20,3.6614580154418954
+319182,MO,1985-02-21,3.6145830154418954
+319183,MO,1985-02-22,3.609375
+319184,MO,1985-02-25,3.6614580154418954
+319185,MO,1985-02-26,3.7291669845581055
+319186,MO,1985-02-27,3.7552080154418954
+319187,MO,1985-02-28,3.7760419845581055
+319188,MO,1985-03-01,3.9479169845581055
+319189,MO,1985-03-04,3.890625
+319190,MO,1985-03-05,3.8854169845581055
+319191,MO,1985-03-06,3.890625
+319192,MO,1985-03-07,3.8645830154418954
+319193,MO,1985-03-08,3.8541669845581055
+319194,MO,1985-03-11,3.78125
+319195,MO,1985-03-12,3.8072919845581055
+319196,MO,1985-03-13,3.75
+319197,MO,1985-03-14,3.8020830154418954
+319198,MO,1985-03-15,3.7291669845581055
+319199,MO,1985-03-18,3.7916669845581055
+319200,MO,1985-03-19,3.84375
+319201,MO,1985-03-20,3.7708330154418954
+319202,MO,1985-03-21,3.84375
+319203,MO,1985-03-22,3.9166669845581055
+319204,MO,1985-03-25,3.875
+319205,MO,1985-03-26,3.8697919845581055
+319206,MO,1985-03-27,3.828125
+319207,MO,1985-03-28,3.8541669845581055
+319208,MO,1985-03-29,3.890625
+319209,MO,1985-04-01,3.9114580154418954
+319210,MO,1985-04-02,3.9114580154418954
+319211,MO,1985-04-03,3.8958330154418954
+319212,MO,1985-04-04,3.9166669845581055
+319213,MO,1985-04-08,3.875
+319214,MO,1985-04-09,3.90625
+319215,MO,1985-04-10,3.9270830154418954
+319216,MO,1985-04-11,3.9010419845581055
+319217,MO,1985-04-12,3.8802080154418954
+319218,MO,1985-04-15,3.8489580154418954
+319219,MO,1985-04-16,3.8541669845581055
+319220,MO,1985-04-17,3.8072919845581055
+319221,MO,1985-04-18,3.78125
+319222,MO,1985-04-19,3.7864580154418954
+319223,MO,1985-04-22,3.8125
+319224,MO,1985-04-23,3.8489580154418954
+319225,MO,1985-04-24,3.8229169845581055
+319226,MO,1985-04-25,3.9010419845581055
+319227,MO,1985-04-26,3.9010419845581055
+319228,MO,1985-04-29,3.7916669845581055
+319229,MO,1985-04-30,3.578125
+319230,MO,1985-05-01,3.5
+319231,MO,1985-05-02,3.4895830154418945
+319232,MO,1985-05-03,3.4375
+319233,MO,1985-05-06,3.416666984558105
+319234,MO,1985-05-07,3.4583330154418945
+319235,MO,1985-05-08,3.510416984558105
+319236,MO,1985-05-09,3.557291984558105
+319237,MO,1985-05-10,3.510416984558105
+319238,MO,1985-05-13,3.46875
+319239,MO,1985-05-14,3.5052080154418945
+319240,MO,1985-05-15,3.510416984558105
+319241,MO,1985-05-16,3.515625
+319242,MO,1985-05-17,3.5677080154418945
+319243,MO,1985-05-20,3.6145830154418954
+319244,MO,1985-05-21,3.6458330154418954
+319245,MO,1985-05-22,3.6197919845581055
+319246,MO,1985-05-23,3.6145830154418954
+319247,MO,1985-05-24,3.6458330154418954
+319248,MO,1985-05-28,3.6197919845581055
+319249,MO,1985-05-29,3.6197919845581055
+319250,MO,1985-05-30,3.578125
+319251,MO,1985-05-31,3.578125
+319252,MO,1985-06-03,3.6145830154418954
+319253,MO,1985-06-04,3.640625
+319254,MO,1985-06-05,3.625
+319255,MO,1985-06-06,3.65625
+319256,MO,1985-06-07,3.6770830154418954
+319257,MO,1985-06-10,3.671875
+319258,MO,1985-06-11,3.6302080154418954
+319259,MO,1985-06-12,3.6510419845581055
+319260,MO,1985-06-13,3.5989580154418945
+319261,MO,1985-06-14,3.6145830154418954
+319262,MO,1985-06-17,3.65625
+319263,MO,1985-06-18,3.6875
+319264,MO,1985-06-19,3.671875
+319265,MO,1985-06-20,3.6302080154418954
+319266,MO,1985-06-21,3.578125
+319267,MO,1985-06-24,3.5364580154418945
+319268,MO,1985-06-25,3.541666984558105
+319269,MO,1985-06-26,3.541666984558105
+319270,MO,1985-06-27,3.5364580154418945
+319271,MO,1985-06-28,3.557291984558105
+319272,MO,1985-07-01,3.609375
+319273,MO,1985-07-02,3.6041669845581055
+319274,MO,1985-07-03,3.588541984558105
+319275,MO,1985-07-05,3.609375
+319276,MO,1985-07-08,3.5677080154418945
+319277,MO,1985-07-09,3.557291984558105
+319278,MO,1985-07-10,3.546875
+319279,MO,1985-07-11,3.5208330154418945
+319280,MO,1985-07-12,3.447916984558105
+319281,MO,1985-07-15,3.4739580154418945
+319282,MO,1985-07-16,3.541666984558105
+319283,MO,1985-07-17,3.557291984558105
+319284,MO,1985-07-18,3.5364580154418945
+319285,MO,1985-07-19,3.5520830154418945
+319286,MO,1985-07-22,3.53125
+319287,MO,1985-07-23,3.479166984558105
+319288,MO,1985-07-24,3.447916984558105
+319289,MO,1985-07-25,3.46875
+319290,MO,1985-07-26,3.447916984558105
+319291,MO,1985-07-29,3.4375
+319292,MO,1985-07-30,3.463541984558105
+319293,MO,1985-07-31,3.4739580154418945
+319294,MO,1985-08-01,3.515625
+319295,MO,1985-08-02,3.53125
+319296,MO,1985-08-05,3.5052080154418945
+319297,MO,1985-08-06,3.494791984558105
+319298,MO,1985-08-07,3.494791984558105
+319299,MO,1985-08-08,3.5520830154418945
+319300,MO,1985-08-09,3.5
+319301,MO,1985-08-12,3.5052080154418945
+319302,MO,1985-08-13,3.46875
+319303,MO,1985-08-14,3.4270830154418945
+319304,MO,1985-08-15,3.3802080154418945
+319305,MO,1985-08-16,3.3802080154418945
+319306,MO,1985-08-19,3.369791984558105
+319307,MO,1985-08-20,3.401041984558105
+319308,MO,1985-08-21,3.421875
+319309,MO,1985-08-22,3.3802080154418945
+319310,MO,1985-08-23,3.4114580154418945
+319311,MO,1985-08-26,3.4114580154418945
+319312,MO,1985-08-27,3.421875
+319313,MO,1985-08-28,3.416666984558105
+319314,MO,1985-08-29,3.390625
+319315,MO,1985-08-30,3.40625
+319316,MO,1985-09-03,3.3645830154418945
+319317,MO,1985-09-04,3.369791984558105
+319318,MO,1985-09-05,3.385416984558105
+319319,MO,1985-09-06,3.40625
+319320,MO,1985-09-09,3.3489580154418945
+319321,MO,1985-09-10,3.322916984558105
+319322,MO,1985-09-11,3.3020830154418945
+319323,MO,1985-09-12,3.2083330154418945
+319324,MO,1985-09-13,3.151041984558105
+319325,MO,1985-09-16,3.1875
+319326,MO,1985-09-17,3.21875
+319327,MO,1985-09-18,3.234375
+319328,MO,1985-09-19,3.2083330154418945
+319329,MO,1985-09-20,3.1770830154418945
+319330,MO,1985-09-23,3.234375
+319331,MO,1985-09-24,3.203125
+319332,MO,1985-09-25,3.1614580154418945
+319333,MO,1985-09-26,3.151041984558105
+319334,MO,1985-09-30,3.125
+319335,MO,1985-10-01,3.244791984558105
+319336,MO,1985-10-02,3.1770830154418945
+319337,MO,1985-10-03,3.135416984558105
+319338,MO,1985-10-04,3.0677080154418945
+319339,MO,1985-10-07,3.03125
+319340,MO,1985-10-08,3.03125
+319341,MO,1985-10-09,3.0364580154418945
+319342,MO,1985-10-10,3.015625
+319343,MO,1985-10-11,3.046875
+319344,MO,1985-10-14,3.0625
+319345,MO,1985-10-15,3.104166984558105
+319346,MO,1985-10-16,3.166666984558105
+319347,MO,1985-10-17,3.140625
+319348,MO,1985-10-18,3.135416984558105
+319349,MO,1985-10-21,3.0833330154418945
+319350,MO,1985-10-22,3.104166984558105
+319351,MO,1985-10-23,3.09375
+319352,MO,1985-10-24,3.0833330154418945
+319353,MO,1985-10-25,3.0520830154418945
+319354,MO,1985-10-28,3.0364580154418945
+319355,MO,1985-10-29,3.072916984558105
+319356,MO,1985-10-30,3.072916984558105
+319357,MO,1985-10-31,3.057291984558105
+319358,MO,1985-11-01,3.057291984558105
+319359,MO,1985-11-04,3.03125
+319360,MO,1985-11-05,3.041666984558105
+319361,MO,1985-11-06,3.078125
+319362,MO,1985-11-07,3.109375
+319363,MO,1985-11-08,3.1614580154418945
+319364,MO,1985-11-11,3.1770830154418945
+319365,MO,1985-11-12,3.234375
+319366,MO,1985-11-13,3.203125
+319367,MO,1985-11-14,3.203125
+319368,MO,1985-11-15,3.151041984558105
+319369,MO,1985-11-18,3.140625
+319370,MO,1985-11-19,3.166666984558105
+319371,MO,1985-11-20,3.166666984558105
+319372,MO,1985-11-21,3.15625
+319373,MO,1985-11-22,3.166666984558105
+319374,MO,1985-11-25,3.15625
+319375,MO,1985-11-26,3.171875
+319376,MO,1985-11-27,3.265625
+319377,MO,1985-11-29,3.3125
+319378,MO,1985-12-02,3.2864580154418945
+319379,MO,1985-12-03,3.2864580154418945
+319380,MO,1985-12-04,3.328125
+319381,MO,1985-12-05,3.3645830154418945
+319382,MO,1985-12-06,3.3125
+319383,MO,1985-12-09,3.3489580154418945
+319384,MO,1985-12-10,3.354166984558105
+319385,MO,1985-12-11,3.328125
+319386,MO,1985-12-12,3.3489580154418945
+319387,MO,1985-12-13,3.5520830154418945
+319388,MO,1985-12-16,3.6510419845581055
+319389,MO,1985-12-17,3.6145830154418954
+319390,MO,1985-12-18,3.557291984558105
+319391,MO,1985-12-19,3.557291984558105
+319392,MO,1985-12-20,3.6041669845581055
+319393,MO,1985-12-23,3.78125
+319394,MO,1985-12-24,3.6927080154418954
+319395,MO,1985-12-26,3.6979169845581055
+319396,MO,1985-12-27,3.71875
+319397,MO,1985-12-30,3.75
+319398,MO,1985-12-31,3.6822919845581055
+319399,MO,1986-01-02,3.6822919845581055
+319400,MO,1986-01-03,3.7083330154418954
+319401,MO,1986-01-06,3.75
+319402,MO,1986-01-07,3.8958330154418954
+319403,MO,1986-01-08,3.828125
+319404,MO,1986-01-09,3.875
+319405,MO,1986-01-10,3.8333330154418954
+319406,MO,1986-01-13,3.8697919845581055
+319407,MO,1986-01-14,3.8541669845581055
+319408,MO,1986-01-15,3.8854169845581055
+319409,MO,1986-01-16,3.8645830154418954
+319410,MO,1986-01-17,3.859375
+319411,MO,1986-01-20,3.8333330154418954
+319412,MO,1986-01-21,3.7552080154418954
+319413,MO,1986-01-22,3.75
+319414,MO,1986-01-23,3.7395830154418954
+319415,MO,1986-01-24,3.8177080154418954
+319416,MO,1986-01-27,3.828125
+319417,MO,1986-01-28,3.890625
+319418,MO,1986-01-29,3.96875
+319419,MO,1986-01-30,3.9583330154418954
+319420,MO,1986-01-31,3.9791669845581055
+319421,MO,1986-02-03,4.0729169845581055
+319422,MO,1986-02-04,4.0572919845581055
+319423,MO,1986-02-05,4.036458015441895
+319424,MO,1986-02-06,4.0625
+319425,MO,1986-02-07,4.0260419845581055
+319426,MO,1986-02-10,4.052083015441895
+319427,MO,1986-02-11,4.0572919845581055
+319428,MO,1986-02-12,4.1197919845581055
+319429,MO,1986-02-13,4.1197919845581055
+319430,MO,1986-02-14,4.130208015441895
+319431,MO,1986-02-18,4.2604169845581055
+319432,MO,1986-02-19,4.1822919845581055
+319433,MO,1986-02-20,4.2291669845581055
+319434,MO,1986-02-21,4.21875
+319435,MO,1986-02-24,4.21875
+319436,MO,1986-02-25,4.192708015441895
+319437,MO,1986-02-26,4.1666669845581055
+319438,MO,1986-02-27,4.4166669845581055
+319439,MO,1986-02-28,4.3541669845581055
+319440,MO,1986-03-03,4.359375
+319441,MO,1986-03-04,4.3229169845581055
+319442,MO,1986-03-05,4.317708015441895
+319443,MO,1986-03-06,4.34375
+319444,MO,1986-03-07,4.328125
+319445,MO,1986-03-10,4.3541669845581055
+319446,MO,1986-03-11,4.552083015441895
+319447,MO,1986-03-12,4.53125
+319448,MO,1986-03-13,4.734375
+319449,MO,1986-03-14,4.958333015441895
+319450,MO,1986-03-17,4.875
+319451,MO,1986-03-18,5.0
+319452,MO,1986-03-19,5.0260419845581055
+319453,MO,1986-03-20,5.145833015441895
+319454,MO,1986-03-21,4.96875
+319455,MO,1986-03-24,5.083333015441895
+319456,MO,1986-03-25,4.958333015441895
+319457,MO,1986-03-26,4.9479169845581055
+319458,MO,1986-03-27,4.953125
+319459,MO,1986-03-31,4.895833015441895
+319460,MO,1986-04-01,4.864583015441895
+319461,MO,1986-04-02,4.78125
+319462,MO,1986-04-03,4.59375
+319463,MO,1986-04-04,4.625
+319464,MO,1986-04-07,4.71875
+319465,MO,1986-04-08,4.7916669845581055
+319466,MO,1986-04-09,5.1666669845581055
+319467,MO,1986-04-10,5.4479169845581055
+319468,MO,1986-04-11,5.3541669845581055
+319469,MO,1986-04-14,5.3854169845581055
+319470,MO,1986-04-15,5.364583015441895
+319471,MO,1986-04-16,5.583333015441895
+319472,MO,1986-04-17,5.645833015441895
+319473,MO,1986-04-18,5.7291669845581055
+319474,MO,1986-04-21,5.770833015441895
+319475,MO,1986-04-22,5.645833015441895
+319476,MO,1986-04-23,5.583333015441895
+319477,MO,1986-04-24,5.489583015441895
+319478,MO,1986-04-25,5.40625
+319479,MO,1986-04-28,5.2916669845581055
+319480,MO,1986-04-29,5.21875
+319481,MO,1986-04-30,5.0
+319482,MO,1986-05-01,5.1666669845581055
+319483,MO,1986-05-02,5.2291669845581055
+319484,MO,1986-05-05,5.270833015441895
+319485,MO,1986-05-06,5.270833015441895
+319486,MO,1986-05-07,5.270833015441895
+319487,MO,1986-05-08,5.333333015441895
+319488,MO,1986-05-09,5.3854169845581055
+319489,MO,1986-05-12,5.4375
+319490,MO,1986-05-13,5.46875
+319491,MO,1986-05-14,5.4791669845581055
+319492,MO,1986-05-15,5.28125
+319493,MO,1986-05-16,5.21875
+319494,MO,1986-05-19,5.1041669845581055
+319495,MO,1986-05-20,5.3541669845581055
+319496,MO,1986-05-21,5.302083015441895
+319497,MO,1986-05-22,5.4166669845581055
+319498,MO,1986-05-23,5.4166669845581055
+319499,MO,1986-05-27,5.625
+319500,MO,1986-05-28,5.708333015441895
+319501,MO,1986-05-29,5.802083015441895
+319502,MO,1986-05-30,5.75
+319503,MO,1986-06-02,5.6666669845581055
+319504,MO,1986-06-03,5.6666669845581055
+319505,MO,1986-06-04,5.6875
+319506,MO,1986-06-05,5.677083015441895
+319507,MO,1986-06-06,5.6666669845581055
+319508,MO,1986-06-09,5.5416669845581055
+319509,MO,1986-06-10,5.520833015441895
+319510,MO,1986-06-11,5.6666669845581055
+319511,MO,1986-06-12,5.59375
+319512,MO,1986-06-13,5.739583015441895
+319513,MO,1986-06-16,5.645833015441895
+319514,MO,1986-06-17,5.65625
+319515,MO,1986-06-18,5.65625
+319516,MO,1986-06-19,5.614583015441895
+319517,MO,1986-06-20,5.8229169845581055
+319518,MO,1986-06-23,5.9375
+319519,MO,1986-06-24,6.052083015441895
+319520,MO,1986-06-25,6.114583015441895
+319521,MO,1986-06-26,6.177083015441895
+319522,MO,1986-06-27,6.2291669845581055
+319523,MO,1986-06-30,6.21875
+319524,MO,1986-07-01,6.1979169845581055
+319525,MO,1986-07-02,6.333333015441895
+319526,MO,1986-07-03,6.3541669845581055
+319527,MO,1986-07-07,5.9166669845581055
+319528,MO,1986-07-08,5.989583015441895
+319529,MO,1986-07-09,6.15625
+319530,MO,1986-07-10,6.1666669845581055
+319531,MO,1986-07-11,6.1354169845581055
+319532,MO,1986-07-14,6.0416669845581055
+319533,MO,1986-07-15,5.96875
+319534,MO,1986-07-16,6.052083015441895
+319535,MO,1986-07-17,5.9375
+319536,MO,1986-07-18,5.9375
+319537,MO,1986-07-21,5.989583015441895
+319538,MO,1986-07-22,6.0729169845581055
+319539,MO,1986-07-23,5.927083015441895
+319540,MO,1986-07-24,6.09375
+319541,MO,1986-07-25,6.125
+319542,MO,1986-07-28,6.083333015441895
+319543,MO,1986-07-29,6.0
+319544,MO,1986-07-30,5.989583015441895
+319545,MO,1986-07-31,6.0
+319546,MO,1986-08-01,5.895833015441895
+319547,MO,1986-08-04,5.9791669845581055
+319548,MO,1986-08-05,5.864583015441895
+319549,MO,1986-08-06,5.802083015441895
+319550,MO,1986-08-07,5.8229169845581055
+319551,MO,1986-08-08,5.833333015441895
+319552,MO,1986-08-11,6.083333015441895
+319553,MO,1986-08-12,6.083333015441895
+319554,MO,1986-08-13,6.083333015441895
+319555,MO,1986-08-14,6.1041669845581055
+319556,MO,1986-08-15,6.083333015441895
+319557,MO,1986-08-18,6.145833015441895
+319558,MO,1986-08-19,6.1875
+319559,MO,1986-08-20,6.302083015441895
+319560,MO,1986-08-21,6.40625
+319561,MO,1986-08-22,6.333333015441895
+319562,MO,1986-08-25,6.2916669845581055
+319563,MO,1986-08-26,6.427083015441895
+319564,MO,1986-08-27,6.3541669845581055
+319565,MO,1986-08-28,6.3229169845581055
+319566,MO,1986-08-29,6.333333015441895
+319567,MO,1986-09-02,6.25
+319568,MO,1986-09-03,6.208333015441895
+319569,MO,1986-09-04,6.239583015441895
+319570,MO,1986-09-05,6.15625
+319571,MO,1986-09-08,5.895833015441895
+319572,MO,1986-09-09,5.895833015441895
+319573,MO,1986-09-10,5.8541669845581055
+319574,MO,1986-09-11,5.5625
+319575,MO,1986-09-12,5.427083015441895
+319576,MO,1986-09-15,5.4375
+319577,MO,1986-09-16,5.4375
+319578,MO,1986-09-17,5.4166669845581055
+319579,MO,1986-09-18,5.395833015441895
+319580,MO,1986-09-19,5.270833015441895
+319581,MO,1986-09-22,5.375
+319582,MO,1986-09-23,5.4479169845581055
+319583,MO,1986-09-24,5.625
+319584,MO,1986-09-25,5.4791669845581055
+319585,MO,1986-09-26,5.520833015441895
+319586,MO,1986-09-29,5.458333015441895
+319587,MO,1986-09-30,5.520833015441895
+319588,MO,1986-10-01,5.645833015441895
+319589,MO,1986-10-02,5.6041669845581055
+319590,MO,1986-10-03,5.583333015441895
+319591,MO,1986-10-06,5.6666669845581055
+319592,MO,1986-10-07,5.8125
+319593,MO,1986-10-08,5.8541669845581055
+319594,MO,1986-10-09,5.8229169845581055
+319595,MO,1986-10-10,5.84375
+319596,MO,1986-10-13,5.84375
+319597,MO,1986-10-14,5.9166669845581055
+319598,MO,1986-10-15,5.9479169845581055
+319599,MO,1986-10-16,6.020833015441895
+319600,MO,1986-10-17,6.0
+319601,MO,1986-10-20,5.958333015441895
+319602,MO,1986-10-21,5.864583015441895
+319603,MO,1986-10-22,5.864583015441895
+319604,MO,1986-10-23,6.0
+319605,MO,1986-10-24,6.03125
+319606,MO,1986-10-27,6.0104169845581055
+319607,MO,1986-10-28,6.0729169845581055
+319608,MO,1986-10-29,6.15625
+319609,MO,1986-10-30,6.2291669845581055
+319610,MO,1986-10-31,6.125
+319611,MO,1986-11-03,6.083333015441895
+319612,MO,1986-11-04,6.0104169845581055
+319613,MO,1986-11-05,5.9375
+319614,MO,1986-11-06,5.958333015441895
+319615,MO,1986-11-07,5.8854169845581055
+319616,MO,1986-11-10,5.895833015441895
+319617,MO,1986-11-11,5.875
+319618,MO,1986-11-12,5.8541669845581055
+319619,MO,1986-11-13,5.708333015441895
+319620,MO,1986-11-14,5.770833015441895
+319621,MO,1986-11-17,5.7291669845581055
+319622,MO,1986-11-18,5.583333015441895
+319623,MO,1986-11-19,5.677083015441895
+319624,MO,1986-11-20,5.802083015441895
+319625,MO,1986-11-21,5.875
+319626,MO,1986-11-24,5.895833015441895
+319627,MO,1986-11-25,5.927083015441895
+319628,MO,1986-11-26,6.239583015441895
+319629,MO,1986-11-28,6.1875
+319630,MO,1986-12-01,6.15625
+319631,MO,1986-12-02,6.3125
+319632,MO,1986-12-03,6.2604169845581055
+319633,MO,1986-12-04,6.2604169845581055
+319634,MO,1986-12-05,6.28125
+319635,MO,1986-12-08,6.239583015441895
+319636,MO,1986-12-09,6.1875
+319637,MO,1986-12-10,6.302083015441895
+319638,MO,1986-12-11,6.28125
+319639,MO,1986-12-12,6.208333015441895
+319640,MO,1986-12-15,6.21875
+319641,MO,1986-12-16,6.208333015441895
+319642,MO,1986-12-17,6.1666669845581055
+319643,MO,1986-12-18,6.083333015441895
+319644,MO,1986-12-19,6.083333015441895
+319645,MO,1986-12-22,6.145833015441895
+319646,MO,1986-12-23,6.0625
+319647,MO,1986-12-24,6.114583015441895
+319648,MO,1986-12-26,6.09375
+319649,MO,1986-12-29,6.09375
+319650,MO,1986-12-30,6.0104169845581055
+319651,MO,1986-12-31,5.989583015441895
+319652,MO,1987-01-02,6.125
+319653,MO,1987-01-05,6.270833015441895
+319654,MO,1987-01-06,6.270833015441895
+319655,MO,1987-01-07,6.364583015441895
+319656,MO,1987-01-08,6.4166669845581055
+319657,MO,1987-01-09,6.40625
+319658,MO,1987-01-12,6.46875
+319659,MO,1987-01-13,6.625
+319660,MO,1987-01-14,6.614583015441895
+319661,MO,1987-01-15,6.583333015441895
+319662,MO,1987-01-16,6.708333015441895
+319663,MO,1987-01-19,6.84375
+319664,MO,1987-01-20,6.833333015441895
+319665,MO,1987-01-21,6.78125
+319666,MO,1987-01-22,6.875
+319667,MO,1987-01-23,6.75
+319668,MO,1987-01-26,6.8541669845581055
+319669,MO,1987-01-27,7.0416669845581055
+319670,MO,1987-01-28,7.2708330154418945
+319671,MO,1987-01-29,7.6041669845581055
+319672,MO,1987-01-30,7.34375
+319673,MO,1987-02-02,7.5
+319674,MO,1987-02-03,7.53125
+319675,MO,1987-02-04,7.2604169845581055
+319676,MO,1987-02-05,7.3125
+319677,MO,1987-02-06,7.2604169845581055
+319678,MO,1987-02-09,7.21875
+319679,MO,1987-02-10,7.052083015441895
+319680,MO,1987-02-11,7.0416669845581055
+319681,MO,1987-02-12,7.0
+319682,MO,1987-02-13,7.1041669845581055
+319683,MO,1987-02-17,7.375
+319684,MO,1987-02-18,7.4166669845581055
+319685,MO,1987-02-19,7.3125
+319686,MO,1987-02-20,7.09375
+319687,MO,1987-02-23,7.0104169845581055
+319688,MO,1987-02-24,7.0729169845581055
+319689,MO,1987-02-25,7.1875
+319690,MO,1987-02-26,7.0416669845581055
+319691,MO,1987-02-27,7.0416669845581055
+319692,MO,1987-03-02,7.0625
+319693,MO,1987-03-03,7.0104169845581055
+319694,MO,1987-03-04,7.2395830154418945
+319695,MO,1987-03-05,7.2708330154418945
+319696,MO,1987-03-06,7.2291669845581055
+319697,MO,1987-03-09,7.0729169845581055
+319698,MO,1987-03-10,7.145833015441895
+319699,MO,1987-03-11,7.1041669845581055
+319700,MO,1987-03-12,7.145833015441895
+319701,MO,1987-03-13,7.083333015441895
+319702,MO,1987-03-16,7.0104169845581055
+319703,MO,1987-03-17,7.0729169845581055
+319704,MO,1987-03-18,7.0729169845581055
+319705,MO,1987-03-19,7.083333015441895
+319706,MO,1987-03-20,7.114583015441895
+319707,MO,1987-03-23,7.125
+319708,MO,1987-03-24,7.09375
+319709,MO,1987-03-25,7.3020830154418945
+319710,MO,1987-03-26,7.3541669845581055
+319711,MO,1987-03-27,7.2604169845581055
+319712,MO,1987-03-30,7.0
+319713,MO,1987-03-31,7.09375
+319714,MO,1987-04-01,7.0625
+319715,MO,1987-04-02,7.2083330154418945
+319716,MO,1987-04-03,7.6041669845581055
+319717,MO,1987-04-06,7.6354169845581055
+319718,MO,1987-04-07,7.25
+319719,MO,1987-04-08,7.4583330154418945
+319720,MO,1987-04-09,7.3541669845581055
+319721,MO,1987-04-10,7.4166669845581055
+319722,MO,1987-04-13,7.21875
+319723,MO,1987-04-14,7.0104169845581055
+319724,MO,1987-04-15,7.0416669845581055
+319725,MO,1987-04-16,7.083333015441895
+319726,MO,1987-04-20,7.125
+319727,MO,1987-04-21,7.4166669845581055
+319728,MO,1987-04-22,7.2083330154418945
+319729,MO,1987-04-23,7.1666669845581055
+319730,MO,1987-04-24,7.020833015441895
+319731,MO,1987-04-27,6.958333015441895
+319732,MO,1987-04-28,6.989583015441895
+319733,MO,1987-04-29,6.9166669845581055
+319734,MO,1987-04-30,6.958333015441895
+319735,MO,1987-05-01,6.8541669845581055
+319736,MO,1987-05-04,6.8229169845581055
+319737,MO,1987-05-05,7.0104169845581055
+319738,MO,1987-05-06,7.03125
+319739,MO,1987-05-07,6.958333015441895
+319740,MO,1987-05-08,6.96875
+319741,MO,1987-05-11,6.75
+319742,MO,1987-05-12,6.875
+319743,MO,1987-05-13,6.9791669845581055
+319744,MO,1987-05-14,7.09375
+319745,MO,1987-05-15,6.8229169845581055
+319746,MO,1987-05-18,6.770833015441895
+319747,MO,1987-05-19,6.6979169845581055
+319748,MO,1987-05-20,6.739583015441895
+319749,MO,1987-05-21,6.7604169845581055
+319750,MO,1987-05-22,6.895833015441895
+319751,MO,1987-05-26,7.1041669845581055
+319752,MO,1987-05-27,7.25
+319753,MO,1987-05-28,7.21875
+319754,MO,1987-05-29,7.114583015441895
+319755,MO,1987-06-01,7.15625
+319756,MO,1987-06-02,7.145833015441895
+319757,MO,1987-06-03,7.28125
+319758,MO,1987-06-04,7.2604169845581055
+319759,MO,1987-06-05,7.2708330154418945
+319760,MO,1987-06-08,7.4166669845581055
+319761,MO,1987-06-09,7.3229169845581055
+319762,MO,1987-06-10,7.25
+319763,MO,1987-06-11,7.1875
+319764,MO,1987-06-12,7.3333330154418945
+319765,MO,1987-06-15,7.4166669845581055
+319766,MO,1987-06-16,7.4583330154418945
+319767,MO,1987-06-17,7.5
+319768,MO,1987-06-18,7.4791669845581055
+319769,MO,1987-06-19,7.4270830154418945
+319770,MO,1987-06-22,7.5208330154418945
+319771,MO,1987-06-23,7.4479169845581055
+319772,MO,1987-06-24,7.4479169845581055
+319773,MO,1987-06-25,7.46875
+319774,MO,1987-06-26,7.4583330154418945
+319775,MO,1987-06-29,7.5625
+319776,MO,1987-06-30,7.46875
+319777,MO,1987-07-01,7.53125
+319778,MO,1987-07-02,7.6145830154418945
+319779,MO,1987-07-06,7.5208330154418945
+319780,MO,1987-07-07,7.5416669845581055
+319781,MO,1987-07-08,7.7604169845581055
+319782,MO,1987-07-09,7.5833330154418945
+319783,MO,1987-07-10,7.6770830154418945
+319784,MO,1987-07-13,7.6666669845581055
+319785,MO,1987-07-14,7.78125
+319786,MO,1987-07-15,7.7708330154418945
+319787,MO,1987-07-16,7.9479169845581055
+319788,MO,1987-07-17,8.072916984558105
+319789,MO,1987-07-20,8.052083015441895
+319790,MO,1987-07-21,7.9583330154418945
+319791,MO,1987-07-22,7.9895830154418945
+319792,MO,1987-07-23,7.9583330154418945
+319793,MO,1987-07-24,7.9895830154418945
+319794,MO,1987-07-27,7.9479169845581055
+319795,MO,1987-07-28,7.9895830154418945
+319796,MO,1987-07-29,8.052083015441895
+319797,MO,1987-07-30,8.208333015441895
+319798,MO,1987-07-31,8.197916984558105
+319799,MO,1987-08-03,8.15625
+319800,MO,1987-08-04,8.145833015441895
+319801,MO,1987-08-05,8.208333015441895
+319802,MO,1987-08-06,8.302083015441895
+319803,MO,1987-08-07,8.28125
+319804,MO,1987-08-10,8.458333015441895
+319805,MO,1987-08-11,8.6875
+319806,MO,1987-08-12,8.552083015441895
+319807,MO,1987-08-13,8.708333015441895
+319808,MO,1987-08-14,8.65625
+319809,MO,1987-08-17,8.75
+319810,MO,1987-08-18,8.614583015441895
+319811,MO,1987-08-19,8.635416984558105
+319812,MO,1987-08-20,8.895833015441895
+319813,MO,1987-08-21,9.291666984558104
+319814,MO,1987-08-24,9.427083015441896
+319815,MO,1987-08-25,9.989583015441896
+319816,MO,1987-08-26,10.197916984558104
+319817,MO,1987-08-27,9.885416984558104
+319818,MO,1987-08-28,9.666666984558104
+319819,MO,1987-08-31,9.822916984558104
+319820,MO,1987-09-01,9.604166984558104
+319821,MO,1987-09-02,9.541666984558104
+319822,MO,1987-09-03,9.552083015441896
+319823,MO,1987-09-04,9.427083015441896
+319824,MO,1987-09-08,9.28125
+319825,MO,1987-09-09,9.229166984558104
+319826,MO,1987-09-10,9.552083015441896
+319827,MO,1987-09-11,9.75
+319828,MO,1987-09-14,9.666666984558104
+319829,MO,1987-09-15,9.520833015441896
+319830,MO,1987-09-16,9.354166984558104
+319831,MO,1987-09-17,9.333333015441896
+319832,MO,1987-09-18,9.1875
+319833,MO,1987-09-21,9.145833015441896
+319834,MO,1987-09-22,9.572916984558104
+319835,MO,1987-09-23,9.75
+319836,MO,1987-09-24,9.645833015441896
+319837,MO,1987-09-25,9.6875
+319838,MO,1987-09-28,9.927083015441896
+319839,MO,1987-09-29,9.833333015441896
+319840,MO,1987-09-30,9.90625
+319841,MO,1987-10-01,10.041666984558104
+319842,MO,1987-10-02,9.895833015441896
+319843,MO,1987-10-05,9.791666984558104
+319844,MO,1987-10-06,9.458333015441896
+319845,MO,1987-10-07,9.520833015441896
+319846,MO,1987-10-08,9.395833015441896
+319847,MO,1987-10-09,9.166666984558104
+319848,MO,1987-10-12,9.15625
+319849,MO,1987-10-13,9.53125
+319850,MO,1987-10-14,9.21875
+319851,MO,1987-10-15,8.8125
+319852,MO,1987-10-16,8.5625
+319853,MO,1987-10-19,7.34375
+319854,MO,1987-10-20,7.4166669845581055
+319855,MO,1987-10-21,8.083333015441895
+319856,MO,1987-10-22,7.625
+319857,MO,1987-10-23,7.5625
+319858,MO,1987-10-26,7.083333015441895
+319859,MO,1987-10-27,7.145833015441895
+319860,MO,1987-10-28,7.125
+319861,MO,1987-10-29,7.6041669845581055
+319862,MO,1987-10-30,7.7395830154418945
+319863,MO,1987-11-02,7.75
+319864,MO,1987-11-03,7.5833330154418945
+319865,MO,1987-11-04,7.6458330154418945
+319866,MO,1987-11-05,7.7291669845581055
+319867,MO,1987-11-06,7.5
+319868,MO,1987-11-09,7.3229169845581055
+319869,MO,1987-11-10,7.1875
+319870,MO,1987-11-11,7.2083330154418945
+319871,MO,1987-11-12,7.5
+319872,MO,1987-11-13,7.4479169845581055
+319873,MO,1987-11-16,7.4375
+319874,MO,1987-11-17,7.375
+319875,MO,1987-11-18,7.4270830154418945
+319876,MO,1987-11-19,7.3125
+319877,MO,1987-11-20,7.5
+319878,MO,1987-11-23,7.5833330154418945
+319879,MO,1987-11-24,7.8125
+319880,MO,1987-11-25,7.4583330154418945
+319881,MO,1987-11-27,7.3541669845581055
+319882,MO,1987-11-30,7.15625
+319883,MO,1987-12-01,7.28125
+319884,MO,1987-12-02,7.3125
+319885,MO,1987-12-03,7.145833015441895
+319886,MO,1987-12-04,7.09375
+319887,MO,1987-12-07,7.21875
+319888,MO,1987-12-08,7.5
+319889,MO,1987-12-09,7.6145830154418945
+319890,MO,1987-12-10,7.3854169845581055
+319891,MO,1987-12-11,7.4791669845581055
+319892,MO,1987-12-14,7.6770830154418945
+319893,MO,1987-12-15,7.65625
+319894,MO,1987-12-16,7.75
+319895,MO,1987-12-17,7.46875
+319896,MO,1987-12-18,7.4895830154418945
+319897,MO,1987-12-21,7.5833330154418945
+319898,MO,1987-12-22,7.40625
+319899,MO,1987-12-23,7.4479169845581055
+319900,MO,1987-12-24,7.4895830154418945
+319901,MO,1987-12-28,7.2916669845581055
+319902,MO,1987-12-29,7.25
+319903,MO,1987-12-30,7.2395830154418945
+319904,MO,1987-12-31,7.114583015441895
+319905,MO,1988-01-04,7.3020830154418945
+319906,MO,1988-01-05,7.4270830154418945
+319907,MO,1988-01-06,7.3333330154418945
+319908,MO,1988-01-07,7.40625
+319909,MO,1988-01-08,7.09375
+319910,MO,1988-01-11,7.1875
+319911,MO,1988-01-12,7.0416669845581055
+319912,MO,1988-01-13,7.020833015441895
+319913,MO,1988-01-14,7.0416669845581055
+319914,MO,1988-01-15,7.145833015441895
+319915,MO,1988-01-18,7.145833015441895
+319916,MO,1988-01-19,7.0729169845581055
+319917,MO,1988-01-20,6.8854169845581055
+319918,MO,1988-01-21,6.875
+319919,MO,1988-01-22,6.9375
+319920,MO,1988-01-25,7.21875
+319921,MO,1988-01-26,7.0416669845581055
+319922,MO,1988-01-27,6.927083015441895
+319923,MO,1988-01-28,6.927083015441895
+319924,MO,1988-01-29,7.2291669845581055
+319925,MO,1988-02-01,7.28125
+319926,MO,1988-02-02,7.3854169845581055
+319927,MO,1988-02-03,7.2916669845581055
+319928,MO,1988-02-04,7.25
+319929,MO,1988-02-05,7.2395830154418945
+319930,MO,1988-02-08,7.2083330154418945
+319931,MO,1988-02-09,7.3229169845581055
+319932,MO,1988-02-10,7.4895830154418945
+319933,MO,1988-02-11,7.5104169845581055
+319934,MO,1988-02-12,7.5625
+319935,MO,1988-02-16,7.5520830154418945
+319936,MO,1988-02-17,7.4270830154418945
+319937,MO,1988-02-18,7.4270830154418945
+319938,MO,1988-02-19,7.5520830154418945
+319939,MO,1988-02-22,7.6875
+319940,MO,1988-02-23,7.78125
+319941,MO,1988-02-24,7.75
+319942,MO,1988-02-25,7.5729169845581055
+319943,MO,1988-02-26,7.65625
+319944,MO,1988-02-29,7.8125
+319945,MO,1988-03-01,7.8958330154418945
+319946,MO,1988-03-02,7.9270830154418945
+319947,MO,1988-03-03,7.75
+319948,MO,1988-03-04,7.7291669845581055
+319949,MO,1988-03-07,7.78125
+319950,MO,1988-03-08,7.8125
+319951,MO,1988-03-09,7.8541669845581055
+319952,MO,1988-03-10,7.7291669845581055
+319953,MO,1988-03-11,7.6041669845581055
+319954,MO,1988-03-14,7.6666669845581055
+319955,MO,1988-03-15,7.7083330154418945
+319956,MO,1988-03-16,7.7604169845581055
+319957,MO,1988-03-17,7.8333330154418945
+319958,MO,1988-03-18,7.84375
+319959,MO,1988-03-21,7.75
+319960,MO,1988-03-22,7.75
+319961,MO,1988-03-23,7.75
+319962,MO,1988-03-24,7.625
+319963,MO,1988-03-25,7.375
+319964,MO,1988-03-28,7.40625
+319965,MO,1988-03-29,7.5833330154418945
+319966,MO,1988-03-30,7.4895830154418945
+319967,MO,1988-03-31,7.46875
+319968,MO,1988-04-04,7.4479169845581055
+319969,MO,1988-04-05,7.5104169845581055
+319970,MO,1988-04-06,7.7291669845581055
+319971,MO,1988-04-07,7.6979169845581055
+319972,MO,1988-04-08,7.625
+319973,MO,1988-04-11,7.5729169845581055
+319974,MO,1988-04-12,7.5104169845581055
+319975,MO,1988-04-13,7.4895830154418945
+319976,MO,1988-04-14,7.3020830154418945
+319977,MO,1988-04-15,7.28125
+319978,MO,1988-04-18,7.25
+319979,MO,1988-04-19,7.2916669845581055
+319980,MO,1988-04-20,7.1875
+319981,MO,1988-04-21,7.1666669845581055
+319982,MO,1988-04-22,7.25
+319983,MO,1988-04-25,7.21875
+319984,MO,1988-04-26,7.2916669845581055
+319985,MO,1988-04-27,7.4270830154418945
+319986,MO,1988-04-28,7.40625
+319987,MO,1988-04-29,7.4270830154418945
+319988,MO,1988-05-02,7.4791669845581055
+319989,MO,1988-05-03,7.3541669845581055
+319990,MO,1988-05-04,7.2083330154418945
+319991,MO,1988-05-05,7.145833015441895
+319992,MO,1988-05-06,7.125
+319993,MO,1988-05-09,7.125
+319994,MO,1988-05-10,7.1875
+319995,MO,1988-05-11,7.0625
+319996,MO,1988-05-12,7.114583015441895
+319997,MO,1988-05-13,7.0
+319998,MO,1988-05-16,7.020833015441895
+319999,MO,1988-05-17,6.875
+320000,MO,1988-05-18,6.895833015441895
+320001,MO,1988-05-19,6.90625
+320002,MO,1988-05-20,6.864583015441895
+320003,MO,1988-05-23,6.75
+320004,MO,1988-05-24,6.875
+320005,MO,1988-05-25,6.927083015441895
+320006,MO,1988-05-26,6.875
+320007,MO,1988-05-27,6.7291669845581055
+320008,MO,1988-05-31,6.989583015441895
+320009,MO,1988-06-01,7.15625
+320010,MO,1988-06-02,7.114583015441895
+320011,MO,1988-06-03,7.2291669845581055
+320012,MO,1988-06-06,7.052083015441895
+320013,MO,1988-06-07,6.989583015441895
+320014,MO,1988-06-08,7.2083330154418945
+320015,MO,1988-06-09,7.114583015441895
+320016,MO,1988-06-10,7.0104169845581055
+320017,MO,1988-06-13,7.083333015441895
+320018,MO,1988-06-14,6.9375
+320019,MO,1988-06-15,7.020833015441895
+320020,MO,1988-06-16,6.9166669845581055
+320021,MO,1988-06-17,6.9479169845581055
+320022,MO,1988-06-20,6.9375
+320023,MO,1988-06-21,7.0416669845581055
+320024,MO,1988-06-22,7.083333015441895
+320025,MO,1988-06-23,7.09375
+320026,MO,1988-06-24,7.125
+320027,MO,1988-06-27,7.03125
+320028,MO,1988-06-28,7.0
+320029,MO,1988-06-29,6.96875
+320030,MO,1988-06-30,6.989583015441895
+320031,MO,1988-07-01,6.9479169845581055
+320032,MO,1988-07-05,7.03125
+320033,MO,1988-07-06,6.989583015441895
+320034,MO,1988-07-07,7.083333015441895
+320035,MO,1988-07-08,7.114583015441895
+320036,MO,1988-07-11,7.2083330154418945
+320037,MO,1988-07-12,7.3854169845581055
+320038,MO,1988-07-13,7.4895830154418945
+320039,MO,1988-07-14,7.5729169845581055
+320040,MO,1988-07-15,7.5416669845581055
+320041,MO,1988-07-18,7.5729169845581055
+320042,MO,1988-07-19,7.4895830154418945
+320043,MO,1988-07-20,7.5520830154418945
+320044,MO,1988-07-21,7.4791669845581055
+320045,MO,1988-07-22,7.3541669845581055
+320046,MO,1988-07-25,7.4166669845581055
+320047,MO,1988-07-26,7.5
+320048,MO,1988-07-27,7.4166669845581055
+320049,MO,1988-07-28,7.4895830154418945
+320050,MO,1988-07-29,7.6354169845581055
+320051,MO,1988-08-01,7.6354169845581055
+320052,MO,1988-08-02,7.625
+320053,MO,1988-08-03,7.6875
+320054,MO,1988-08-04,7.6875
+320055,MO,1988-08-05,7.6979169845581055
+320056,MO,1988-08-08,7.6458330154418945
+320057,MO,1988-08-09,7.59375
+320058,MO,1988-08-10,7.3958330154418945
+320059,MO,1988-08-11,7.4583330154418945
+320060,MO,1988-08-12,7.4375
+320061,MO,1988-08-15,7.3958330154418945
+320062,MO,1988-08-16,7.5416669845581055
+320063,MO,1988-08-17,7.5416669845581055
+320064,MO,1988-08-18,7.6145830154418945
+320065,MO,1988-08-19,7.5833330154418945
+320066,MO,1988-08-22,7.5
+320067,MO,1988-08-23,7.4583330154418945
+320068,MO,1988-08-24,7.6458330154418945
+320069,MO,1988-08-25,7.5833330154418945
+320070,MO,1988-08-26,7.5625
+320071,MO,1988-08-29,7.6770830154418945
+320072,MO,1988-08-30,7.625
+320073,MO,1988-08-31,7.65625
+320074,MO,1988-09-01,7.59375
+320075,MO,1988-09-02,7.8541669845581055
+320076,MO,1988-09-06,7.8854169845581055
+320077,MO,1988-09-07,7.9895830154418945
+320078,MO,1988-09-08,8.0625
+320079,MO,1988-09-09,7.8854169845581055
+320080,MO,1988-09-12,7.9895830154418945
+320081,MO,1988-09-13,8.041666984558105
+320082,MO,1988-09-14,8.083333015441895
+320083,MO,1988-09-15,7.9479169845581055
+320084,MO,1988-09-16,7.9375
+320085,MO,1988-09-19,7.9375
+320086,MO,1988-09-20,7.9791669845581055
+320087,MO,1988-09-21,8.0625
+320088,MO,1988-09-22,8.052083015441895
+320089,MO,1988-09-23,8.020833015441895
+320090,MO,1988-09-26,8.03125
+320091,MO,1988-09-27,8.010416984558105
+320092,MO,1988-09-28,8.0
+320093,MO,1988-09-29,8.135416984558105
+320094,MO,1988-09-30,8.0625
+320095,MO,1988-10-03,8.083333015441895
+320096,MO,1988-10-04,8.166666984558105
+320097,MO,1988-10-05,8.114583015441895
+320098,MO,1988-10-06,8.072916984558105
+320099,MO,1988-10-07,8.40625
+320100,MO,1988-10-10,8.427083015441895
+320101,MO,1988-10-11,8.395833015441895
+320102,MO,1988-10-12,8.239583015441895
+320103,MO,1988-10-13,8.270833015441895
+320104,MO,1988-10-14,8.21875
+320105,MO,1988-10-17,8.333333015441895
+320106,MO,1988-10-18,7.9583330154418945
+320107,MO,1988-10-19,7.8333330154418945
+320108,MO,1988-10-20,8.25
+320109,MO,1988-10-21,8.114583015441895
+320110,MO,1988-10-24,8.125
+320111,MO,1988-10-25,7.9895830154418945
+320112,MO,1988-10-26,7.9583330154418945
+320113,MO,1988-10-27,7.9166669845581055
+320114,MO,1988-10-28,7.8958330154418945
+320115,MO,1988-10-31,7.9479169845581055
+320116,MO,1988-11-01,7.9166669845581055
+320117,MO,1988-11-02,7.96875
+320118,MO,1988-11-03,8.020833015441895
+320119,MO,1988-11-04,7.9375
+320120,MO,1988-11-07,7.8541669845581055
+320121,MO,1988-11-08,7.8333330154418945
+320122,MO,1988-11-09,7.7916669845581055
+320123,MO,1988-11-10,7.71875
+320124,MO,1988-11-11,7.6145830154418945
+320125,MO,1988-11-14,7.6458330154418945
+320126,MO,1988-11-15,7.6770830154418945
+320127,MO,1988-11-16,7.5833330154418945
+320128,MO,1988-11-17,7.6041669845581055
+320129,MO,1988-11-18,7.6875
+320130,MO,1988-11-21,7.84375
+320131,MO,1988-11-22,7.8958330154418945
+320132,MO,1988-11-23,8.0
+320133,MO,1988-11-25,7.9791669845581055
+320134,MO,1988-11-28,7.9479169845581055
+320135,MO,1988-11-29,7.9895830154418945
+320136,MO,1988-11-30,8.052083015441895
+320137,MO,1988-12-01,8.083333015441895
+320138,MO,1988-12-02,8.020833015441895
+320139,MO,1988-12-05,8.104166984558105
+320140,MO,1988-12-06,8.1875
+320141,MO,1988-12-07,8.145833015441895
+320142,MO,1988-12-08,8.177083015441895
+320143,MO,1988-12-09,8.135416984558105
+320144,MO,1988-12-12,8.104166984558105
+320145,MO,1988-12-13,8.104166984558105
+320146,MO,1988-12-14,8.072916984558105
+320147,MO,1988-12-15,8.083333015441895
+320148,MO,1988-12-16,8.166666984558105
+320149,MO,1988-12-19,8.25
+320150,MO,1988-12-20,8.208333015441895
+320151,MO,1988-12-21,8.34375
+320152,MO,1988-12-22,8.322916984558105
+320153,MO,1988-12-23,8.447916984558105
+320154,MO,1988-12-27,8.416666984558105
+320155,MO,1988-12-28,8.416666984558105
+320156,MO,1988-12-29,8.458333015441895
+320157,MO,1988-12-30,8.489583015441895
+320158,MO,1989-01-03,8.40625
+320159,MO,1989-01-04,8.5
+320160,MO,1989-01-05,8.479166984558105
+320161,MO,1989-01-06,8.427083015441895
+320162,MO,1989-01-09,8.364583015441895
+320163,MO,1989-01-10,8.385416984558105
+320164,MO,1989-01-11,8.416666984558105
+320165,MO,1989-01-12,8.510416984558105
+320166,MO,1989-01-13,8.5625
+320167,MO,1989-01-16,8.5625
+320168,MO,1989-01-17,8.479166984558105
+320169,MO,1989-01-18,8.541666984558105
+320170,MO,1989-01-19,8.489583015441895
+320171,MO,1989-01-20,8.5
+320172,MO,1989-01-23,8.5
+320173,MO,1989-01-24,8.697916984558105
+320174,MO,1989-01-25,8.625
+320175,MO,1989-01-26,8.84375
+320176,MO,1989-01-27,9.03125
+320177,MO,1989-01-30,9.052083015441896
+320178,MO,1989-01-31,9.083333015441896
+320179,MO,1989-02-01,9.0
+320180,MO,1989-02-02,9.041666984558104
+320181,MO,1989-02-03,9.083333015441896
+320182,MO,1989-02-06,9.041666984558104
+320183,MO,1989-02-07,9.177083015441896
+320184,MO,1989-02-08,9.239583015441896
+320185,MO,1989-02-09,9.104166984558104
+320186,MO,1989-02-10,8.958333015441895
+320187,MO,1989-02-13,8.989583015441895
+320188,MO,1989-02-14,9.0
+320189,MO,1989-02-15,9.041666984558104
+320190,MO,1989-02-16,9.229166984558104
+320191,MO,1989-02-17,9.197916984558104
+320192,MO,1989-02-21,9.145833015441896
+320193,MO,1989-02-22,9.104166984558104
+320194,MO,1989-02-23,9.114583015441896
+320195,MO,1989-02-24,9.0
+320196,MO,1989-02-27,8.96875
+320197,MO,1989-02-28,9.010416984558104
+320198,MO,1989-03-01,9.041666984558104
+320199,MO,1989-03-02,9.114583015441896
+320200,MO,1989-03-03,9.083333015441896
+320201,MO,1989-03-06,9.260416984558104
+320202,MO,1989-03-07,9.302083015441896
+320203,MO,1989-03-08,9.479166984558104
+320204,MO,1989-03-09,9.427083015441896
+320205,MO,1989-03-10,9.625
+320206,MO,1989-03-13,9.895833015441896
+320207,MO,1989-03-14,9.854166984558104
+320208,MO,1989-03-15,9.885416984558104
+320209,MO,1989-03-16,9.96875
+320210,MO,1989-03-17,9.739583015441896
+320211,MO,1989-03-20,9.677083015441896
+320212,MO,1989-03-21,9.729166984558104
+320213,MO,1989-03-22,9.739583015441896
+320214,MO,1989-03-23,9.572916984558104
+320215,MO,1989-03-27,9.645833015441896
+320216,MO,1989-03-28,9.916666984558104
+320217,MO,1989-03-29,10.0
+320218,MO,1989-03-30,9.958333015441896
+320219,MO,1989-03-31,10.010416984558104
+320220,MO,1989-04-03,10.0625
+320221,MO,1989-04-04,9.979166984558104
+320222,MO,1989-04-05,9.96875
+320223,MO,1989-04-06,9.927083015441896
+320224,MO,1989-04-07,9.927083015441896
+320225,MO,1989-04-10,9.885416984558104
+320226,MO,1989-04-11,9.916666984558104
+320227,MO,1989-04-12,9.989583015441896
+320228,MO,1989-04-13,9.791666984558104
+320229,MO,1989-04-14,9.96875
+320230,MO,1989-04-17,9.96875
+320231,MO,1989-04-18,10.197916984558104
+320232,MO,1989-04-19,10.427083015441896
+320233,MO,1989-04-20,10.416666984558104
+320234,MO,1989-04-21,10.458333015441896
+320235,MO,1989-04-24,10.427083015441896
+320236,MO,1989-04-25,10.395833015441896
+320237,MO,1989-04-26,10.4375
+320238,MO,1989-04-27,10.645833015441896
+320239,MO,1989-04-28,10.59375
+320240,MO,1989-05-01,10.53125
+320241,MO,1989-05-02,10.416666984558104
+320242,MO,1989-05-03,10.489583015441896
+320243,MO,1989-05-04,10.520833015441896
+320244,MO,1989-05-05,10.59375
+320245,MO,1989-05-08,10.625
+320246,MO,1989-05-09,10.729166984558104
+320247,MO,1989-05-10,10.739583015441896
+320248,MO,1989-05-11,10.802083015441896
+320249,MO,1989-05-12,11.0625
+320250,MO,1989-05-15,11.135416984558104
+320251,MO,1989-05-16,11.072916984558104
+320252,MO,1989-05-17,11.291666984558104
+320253,MO,1989-05-18,11.333333015441896
+320254,MO,1989-05-19,11.322916984558104
+320255,MO,1989-05-22,11.375
+320256,MO,1989-05-23,11.270833015441896
+320257,MO,1989-05-24,11.447916984558104
+320258,MO,1989-05-25,11.666666984558104
+320259,MO,1989-05-26,11.645833015441896
+320260,MO,1989-05-30,11.5
+320261,MO,1989-05-31,11.59375
+320262,MO,1989-06-01,11.583333015441896
+320263,MO,1989-06-02,11.770833015441896
+320264,MO,1989-06-05,11.614583015441896
+320265,MO,1989-06-06,11.697916984558104
+320266,MO,1989-06-07,11.854166984558104
+320267,MO,1989-06-08,11.927083015441896
+320268,MO,1989-06-09,11.802083015441896
+320269,MO,1989-06-12,11.6875
+320270,MO,1989-06-13,11.8125
+320271,MO,1989-06-14,11.802083015441896
+320272,MO,1989-06-15,11.645833015441896
+320273,MO,1989-06-16,11.572916984558104
+320274,MO,1989-06-19,11.416666984558104
+320275,MO,1989-06-20,11.229166984558104
+320276,MO,1989-06-21,11.354166984558104
+320277,MO,1989-06-22,11.5
+320278,MO,1989-06-23,11.875
+320279,MO,1989-06-26,11.739583015441896
+320280,MO,1989-06-27,11.833333015441896
+320281,MO,1989-06-28,11.90625
+320282,MO,1989-06-29,11.666666984558104
+320283,MO,1989-06-30,11.552083015441896
+320284,MO,1989-07-03,11.59375
+320285,MO,1989-07-05,11.583333015441896
+320286,MO,1989-07-06,11.708333015441896
+320287,MO,1989-07-07,11.760416984558104
+320288,MO,1989-07-10,11.802083015441896
+320289,MO,1989-07-11,11.979166984558104
+320290,MO,1989-07-12,12.0625
+320291,MO,1989-07-13,12.010416984558104
+320292,MO,1989-07-14,12.03125
+320293,MO,1989-07-17,12.0
+320294,MO,1989-07-18,12.0
+320295,MO,1989-07-19,12.25
+320296,MO,1989-07-20,12.208333015441896
+320297,MO,1989-07-21,12.5
+320298,MO,1989-07-24,12.489583015441896
+320299,MO,1989-07-25,12.541666984558104
+320300,MO,1989-07-26,13.072916984558104
+320301,MO,1989-07-27,13.083333015441896
+320302,MO,1989-07-28,12.916666984558104
+320303,MO,1989-07-31,13.208333015441896
+320304,MO,1989-08-01,13.3125
+320305,MO,1989-08-02,13.541666984558104
+320306,MO,1989-08-03,13.635416984558104
+320307,MO,1989-08-04,13.5
+320308,MO,1989-08-07,13.270833015441896
+320309,MO,1989-08-08,13.322916984558104
+320310,MO,1989-08-09,13.375
+320311,MO,1989-08-10,13.604166984558104
+320312,MO,1989-08-11,13.333333015441896
+320313,MO,1989-08-14,13.270833015441896
+320314,MO,1989-08-15,13.104166984558104
+320315,MO,1989-08-16,13.208333015441896
+320316,MO,1989-08-17,13.166666984558104
+320317,MO,1989-08-18,13.041666984558104
+320318,MO,1989-08-21,12.9375
+320319,MO,1989-08-22,13.083333015441896
+320320,MO,1989-08-23,13.114583015441896
+320321,MO,1989-08-24,13.25
+320322,MO,1989-08-25,13.427083015441896
+320323,MO,1989-08-28,13.458333015441896
+320324,MO,1989-08-29,13.5625
+320325,MO,1989-08-30,13.625
+320326,MO,1989-08-31,13.645833015441896
+320327,MO,1989-09-01,13.708333015441896
+320328,MO,1989-09-05,13.90625
+320329,MO,1989-09-06,13.854166984558104
+320330,MO,1989-09-07,13.6875
+320331,MO,1989-09-08,13.552083015441896
+320332,MO,1989-09-11,13.447916984558104
+320333,MO,1989-09-12,13.364583015441896
+320334,MO,1989-09-13,13.177083015441896
+320335,MO,1989-09-14,13.083333015441896
+320336,MO,1989-09-15,12.96875
+320337,MO,1989-09-18,13.03125
+320338,MO,1989-09-19,13.21875
+320339,MO,1989-09-20,13.197916984558104
+320340,MO,1989-09-21,13.135416984558104
+320341,MO,1989-09-22,13.135416984558104
+320342,MO,1989-09-25,12.958333015441896
+320343,MO,1989-09-26,13.052083015441896
+320344,MO,1989-09-27,13.375
+320345,MO,1989-09-28,13.75
+320346,MO,1989-09-29,13.71875
+320347,MO,1989-10-02,13.885416984558104
+320348,MO,1989-10-03,14.333333015441896
+320349,MO,1989-10-04,14.270833015441896
+320350,MO,1989-10-05,14.583333015441896
+320351,MO,1989-10-06,14.885416984558104
+320352,MO,1989-10-09,14.947916984558104
+320353,MO,1989-10-10,15.0
+320354,MO,1989-10-11,15.0
+320355,MO,1989-10-12,14.791666984558104
+320356,MO,1989-10-13,13.666666984558104
+320357,MO,1989-10-16,14.416666984558104
+320358,MO,1989-10-17,14.416666984558104
+320359,MO,1989-10-18,14.458333015441896
+320360,MO,1989-10-19,14.833333015441896
+320361,MO,1989-10-20,14.791666984558104
+320362,MO,1989-10-23,14.625
+320363,MO,1989-10-24,14.833333015441896
+320364,MO,1989-10-25,14.5
+320365,MO,1989-10-26,13.875
+320366,MO,1989-10-27,13.791666984558104
+320367,MO,1989-10-30,14.041666984558104
+320368,MO,1989-10-31,14.333333015441896
+320369,MO,1989-11-01,14.375
+320370,MO,1989-11-02,14.083333015441896
+320371,MO,1989-11-03,14.041666984558104
+320372,MO,1989-11-06,13.583333015441896
+320373,MO,1989-11-07,13.625
+320374,MO,1989-11-08,13.875
+320375,MO,1989-11-09,13.875
+320376,MO,1989-11-10,13.958333015441896
+320377,MO,1989-11-13,14.083333015441896
+320378,MO,1989-11-14,13.583333015441896
+320379,MO,1989-11-15,13.583333015441896
+320380,MO,1989-11-16,13.708333015441896
+320381,MO,1989-11-17,13.791666984558104
+320382,MO,1989-11-20,13.75
+320383,MO,1989-11-21,13.583333015441896
+320384,MO,1989-11-22,13.791666984558104
+320385,MO,1989-11-24,13.833333015441896
+320386,MO,1989-11-27,13.833333015441896
+320387,MO,1989-11-28,13.833333015441896
+320388,MO,1989-11-29,13.958333015441896
+320389,MO,1989-11-30,14.125
+320390,MO,1989-12-01,14.25
+320391,MO,1989-12-04,14.416666984558104
+320392,MO,1989-12-05,14.25
+320393,MO,1989-12-06,14.041666984558104
+320394,MO,1989-12-07,14.125
+320395,MO,1989-12-08,14.166666984558104
+320396,MO,1989-12-11,14.125
+320397,MO,1989-12-12,14.25
+320398,MO,1989-12-13,14.333333015441896
+320399,MO,1989-12-14,14.166666984558104
+320400,MO,1989-12-15,14.041666984558104
+320401,MO,1989-12-18,13.833333015441896
+320402,MO,1989-12-19,13.458333015441896
+320403,MO,1989-12-20,13.375
+320404,MO,1989-12-21,13.291666984558104
+320405,MO,1989-12-22,13.375
+320406,MO,1989-12-26,13.333333015441896
+320407,MO,1989-12-27,13.416666984558104
+320408,MO,1989-12-28,13.708333015441896
+320409,MO,1989-12-29,13.875
+320410,MO,1990-01-02,14.25
+320411,MO,1990-01-03,14.458333015441896
+320412,MO,1990-01-04,13.958333015441896
+320413,MO,1990-01-05,14.041666984558104
+320414,MO,1990-01-08,13.666666984558104
+320415,MO,1990-01-09,13.416666984558104
+320416,MO,1990-01-10,13.25
+320417,MO,1990-01-11,13.333333015441896
+320418,MO,1990-01-12,12.916666984558104
+320419,MO,1990-01-15,12.708333015441896
+320420,MO,1990-01-16,13.125
+320421,MO,1990-01-17,12.833333015441896
+320422,MO,1990-01-18,13.125
+320423,MO,1990-01-19,13.083333015441896
+320424,MO,1990-01-22,12.666666984558104
+320425,MO,1990-01-23,12.583333015441896
+320426,MO,1990-01-24,12.666666984558104
+320427,MO,1990-01-25,12.333333015441896
+320428,MO,1990-01-26,12.333333015441896
+320429,MO,1990-01-29,12.333333015441896
+320430,MO,1990-01-30,12.333333015441896
+320431,MO,1990-01-31,12.625
+320432,MO,1990-02-01,12.666666984558104
+320433,MO,1990-02-02,12.75
+320434,MO,1990-02-05,12.958333015441896
+320435,MO,1990-02-06,12.75
+320436,MO,1990-02-07,13.0
+320437,MO,1990-02-08,13.125
+320438,MO,1990-02-09,13.083333015441896
+320439,MO,1990-02-12,12.875
+320440,MO,1990-02-13,12.916666984558104
+320441,MO,1990-02-14,13.041666984558104
+320442,MO,1990-02-15,13.083333015441896
+320443,MO,1990-02-16,12.75
+320444,MO,1990-02-20,12.583333015441896
+320445,MO,1990-02-21,12.541666984558104
+320446,MO,1990-02-22,12.708333015441896
+320447,MO,1990-02-23,12.5
+320448,MO,1990-02-26,12.583333015441896
+320449,MO,1990-02-27,12.541666984558104
+320450,MO,1990-02-28,12.333333015441896
+320451,MO,1990-03-01,12.0
+320452,MO,1990-03-02,12.291666984558104
+320453,MO,1990-03-05,12.458333015441896
+320454,MO,1990-03-06,12.916666984558104
+320455,MO,1990-03-07,12.916666984558104
+320456,MO,1990-03-08,12.833333015441896
+320457,MO,1990-03-09,12.416666984558104
+320458,MO,1990-03-12,12.666666984558104
+320459,MO,1990-03-13,12.541666984558104
+320460,MO,1990-03-14,12.625
+320461,MO,1990-03-15,12.75
+320462,MO,1990-03-16,12.875
+320463,MO,1990-03-19,13.0
+320464,MO,1990-03-20,13.0
+320465,MO,1990-03-21,12.958333015441896
+320466,MO,1990-03-22,12.833333015441896
+320467,MO,1990-03-23,13.125
+320468,MO,1990-03-26,13.125
+320469,MO,1990-03-27,13.416666984558104
+320470,MO,1990-03-28,13.375
+320471,MO,1990-03-29,13.333333015441896
+320472,MO,1990-03-30,13.208333015441896
+320473,MO,1990-04-02,13.166666984558104
+320474,MO,1990-04-03,13.625
+320475,MO,1990-04-04,13.5
+320476,MO,1990-04-05,13.75
+320477,MO,1990-04-06,13.75
+320478,MO,1990-04-09,13.958333015441896
+320479,MO,1990-04-10,14.083333015441896
+320480,MO,1990-04-11,14.0
+320481,MO,1990-04-12,14.0
+320482,MO,1990-04-16,14.125
+320483,MO,1990-04-17,14.333333015441896
+320484,MO,1990-04-18,14.208333015441896
+320485,MO,1990-04-19,13.916666984558104
+320486,MO,1990-04-20,13.666666984558104
+320487,MO,1990-04-23,13.875
+320488,MO,1990-04-24,13.875
+320489,MO,1990-04-25,14.0
+320490,MO,1990-04-26,14.125
+320491,MO,1990-04-27,13.833333015441896
+320492,MO,1990-04-30,14.0
+320493,MO,1990-05-01,14.25
+320494,MO,1990-05-02,14.291666984558104
+320495,MO,1990-05-03,14.208333015441896
+320496,MO,1990-05-04,14.333333015441896
+320497,MO,1990-05-07,14.458333015441896
+320498,MO,1990-05-08,14.583333015441896
+320499,MO,1990-05-09,14.583333015441896
+320500,MO,1990-05-10,14.458333015441896
+320501,MO,1990-05-11,14.75
+320502,MO,1990-05-14,14.916666984558104
+320503,MO,1990-05-15,14.958333015441896
+320504,MO,1990-05-16,14.833333015441896
+320505,MO,1990-05-17,14.791666984558104
+320506,MO,1990-05-18,14.583333015441896
+320507,MO,1990-05-21,14.833333015441896
+320508,MO,1990-05-22,15.0
+320509,MO,1990-05-23,15.041666984558104
+320510,MO,1990-05-24,14.708333015441896
+320511,MO,1990-05-25,14.166666984558104
+320512,MO,1990-05-29,14.166666984558104
+320513,MO,1990-05-30,14.166666984558104
+320514,MO,1990-05-31,14.041666984558104
+320515,MO,1990-06-01,14.416666984558104
+320516,MO,1990-06-04,14.833333015441896
+320517,MO,1990-06-05,14.833333015441896
+320518,MO,1990-06-06,14.958333015441896
+320519,MO,1990-06-07,14.958333015441896
+320520,MO,1990-06-08,14.75
+320521,MO,1990-06-11,14.708333015441896
+320522,MO,1990-06-12,15.0
+320523,MO,1990-06-13,14.833333015441896
+320524,MO,1990-06-14,14.791666984558104
+320525,MO,1990-06-15,14.666666984558104
+320526,MO,1990-06-18,14.25
+320527,MO,1990-06-19,14.75
+320528,MO,1990-06-20,14.5
+320529,MO,1990-06-21,14.791666984558104
+320530,MO,1990-06-22,14.916666984558104
+320531,MO,1990-06-25,15.541666984558104
+320532,MO,1990-06-26,15.625
+320533,MO,1990-06-27,15.583333015441896
+320534,MO,1990-06-28,15.458333015441896
+320535,MO,1990-06-29,15.5
+320536,MO,1990-07-02,15.708333015441896
+320537,MO,1990-07-03,16.0
+320538,MO,1990-07-05,15.833333015441896
+320539,MO,1990-07-06,16.416667938232422
+320540,MO,1990-07-09,16.291667938232422
+320541,MO,1990-07-10,16.041667938232422
+320542,MO,1990-07-11,16.416667938232422
+320543,MO,1990-07-12,16.583332061767578
+320544,MO,1990-07-13,16.625
+320545,MO,1990-07-16,16.75
+320546,MO,1990-07-17,16.75
+320547,MO,1990-07-18,16.708332061767578
+320548,MO,1990-07-19,16.708332061767578
+320549,MO,1990-07-20,16.708332061767578
+320550,MO,1990-07-23,16.333332061767578
+320551,MO,1990-07-24,16.541667938232422
+320552,MO,1990-07-25,16.333332061767578
+320553,MO,1990-07-26,15.75
+320554,MO,1990-07-27,15.541666984558104
+320555,MO,1990-07-30,15.833333015441896
+320556,MO,1990-07-31,15.958333015441896
+320557,MO,1990-08-01,15.958333015441896
+320558,MO,1990-08-02,15.541666984558104
+320559,MO,1990-08-03,15.5
+320560,MO,1990-08-06,14.666666984558104
+320561,MO,1990-08-07,15.083333015441896
+320562,MO,1990-08-08,15.208333015441896
+320563,MO,1990-08-09,15.5
+320564,MO,1990-08-10,15.291666984558104
+320565,MO,1990-08-13,15.5
+320566,MO,1990-08-14,15.625
+320567,MO,1990-08-15,15.75
+320568,MO,1990-08-16,15.083333015441896
+320569,MO,1990-08-17,15.083333015441896
+320570,MO,1990-08-20,14.958333015441896
+320571,MO,1990-08-21,14.625
+320572,MO,1990-08-22,14.333333015441896
+320573,MO,1990-08-23,13.791666984558104
+320574,MO,1990-08-24,14.416666984558104
+320575,MO,1990-08-27,14.916666984558104
+320576,MO,1990-08-28,15.0
+320577,MO,1990-08-29,15.166666984558104
+320578,MO,1990-08-30,14.833333015441896
+320579,MO,1990-08-31,15.041666984558104
+320580,MO,1990-09-04,15.041666984558104
+320581,MO,1990-09-05,15.083333015441896
+320582,MO,1990-09-06,14.916666984558104
+320583,MO,1990-09-07,15.083333015441896
+320584,MO,1990-09-10,14.958333015441896
+320585,MO,1990-09-11,15.0
+320586,MO,1990-09-12,15.166666984558104
+320587,MO,1990-09-13,14.958333015441896
+320588,MO,1990-09-14,14.916666984558104
+320589,MO,1990-09-17,14.958333015441896
+320590,MO,1990-09-18,15.041666984558104
+320591,MO,1990-09-19,15.333333015441896
+320592,MO,1990-09-20,15.0
+320593,MO,1990-09-21,14.916666984558104
+320594,MO,1990-09-24,14.625
+320595,MO,1990-09-25,14.958333015441896
+320596,MO,1990-09-26,14.875
+320597,MO,1990-09-27,14.666666984558104
+320598,MO,1990-09-28,15.083333015441896
+320599,MO,1990-10-01,15.916666984558104
+320600,MO,1990-10-02,15.958333015441896
+320601,MO,1990-10-03,16.041667938232422
+320602,MO,1990-10-04,16.0
+320603,MO,1990-10-05,15.916666984558104
+320604,MO,1990-10-08,15.833333015441896
+320605,MO,1990-10-09,15.208333015441896
+320606,MO,1990-10-10,15.041666984558104
+320607,MO,1990-10-11,14.791666984558104
+320608,MO,1990-10-12,14.916666984558104
+320609,MO,1990-10-15,15.208333015441896
+320610,MO,1990-10-16,15.083333015441896
+320611,MO,1990-10-17,15.0
+320612,MO,1990-10-18,15.625
+320613,MO,1990-10-19,16.125
+320614,MO,1990-10-22,16.166667938232422
+320615,MO,1990-10-23,16.0
+320616,MO,1990-10-24,16.083332061767578
+320617,MO,1990-10-25,15.833333015441896
+320618,MO,1990-10-26,15.541666984558104
+320619,MO,1990-10-29,15.291666984558104
+320620,MO,1990-10-30,15.583333015441896
+320621,MO,1990-10-31,15.708333015441896
+320622,MO,1990-11-01,15.958333015441896
+320623,MO,1990-11-02,16.166667938232422
+320624,MO,1990-11-05,16.333332061767578
+320625,MO,1990-11-06,16.25
+320626,MO,1990-11-07,15.958333015441896
+320627,MO,1990-11-08,16.0
+320628,MO,1990-11-09,16.25
+320629,MO,1990-11-12,16.458332061767578
+320630,MO,1990-11-13,16.166667938232422
+320631,MO,1990-11-14,16.291667938232422
+320632,MO,1990-11-15,16.166667938232422
+320633,MO,1990-11-16,16.041667938232422
+320634,MO,1990-11-19,16.333332061767578
+320635,MO,1990-11-20,16.208332061767578
+320636,MO,1990-11-21,16.25
+320637,MO,1990-11-23,16.041667938232422
+320638,MO,1990-11-26,16.375
+320639,MO,1990-11-27,16.291667938232422
+320640,MO,1990-11-28,16.208332061767578
+320641,MO,1990-11-29,16.0
+320642,MO,1990-11-30,16.208332061767578
+320643,MO,1990-12-03,16.291667938232422
+320644,MO,1990-12-04,16.5
+320645,MO,1990-12-05,16.583332061767578
+320646,MO,1990-12-06,16.708332061767578
+320647,MO,1990-12-07,16.666667938232422
+320648,MO,1990-12-10,16.916667938232422
+320649,MO,1990-12-11,16.916667938232422
+320650,MO,1990-12-12,17.125
+320651,MO,1990-12-13,17.083332061767578
+320652,MO,1990-12-14,16.875
+320653,MO,1990-12-17,16.916667938232422
+320654,MO,1990-12-18,17.208332061767578
+320655,MO,1990-12-19,17.0
+320656,MO,1990-12-20,17.125
+320657,MO,1990-12-21,17.041667938232422
+320658,MO,1990-12-24,16.958332061767578
+320659,MO,1990-12-26,17.041667938232422
+320660,MO,1990-12-27,17.041667938232422
+320661,MO,1990-12-28,16.958332061767578
+320662,MO,1990-12-31,17.25
+320663,MO,1991-01-02,16.958332061767578
+320664,MO,1991-01-03,16.5
+320665,MO,1991-01-04,16.458332061767578
+320666,MO,1991-01-07,16.208332061767578
+320667,MO,1991-01-08,16.25
+320668,MO,1991-01-09,16.208332061767578
+320669,MO,1991-01-10,16.375
+320670,MO,1991-01-11,16.333332061767578
+320671,MO,1991-01-14,16.291667938232422
+320672,MO,1991-01-15,16.458332061767578
+320673,MO,1991-01-16,16.583332061767578
+320674,MO,1991-01-17,17.375
+320675,MO,1991-01-18,17.541667938232422
+320676,MO,1991-01-21,17.5
+320677,MO,1991-01-22,17.666667938232422
+320678,MO,1991-01-23,17.833332061767578
+320679,MO,1991-01-24,18.166667938232425
+320680,MO,1991-01-25,18.291667938232425
+320681,MO,1991-01-28,18.333332061767575
+320682,MO,1991-01-29,18.291667938232425
+320683,MO,1991-01-30,18.583332061767575
+320684,MO,1991-01-31,18.541667938232425
+320685,MO,1991-02-01,18.958332061767575
+320686,MO,1991-02-04,19.375
+320687,MO,1991-02-05,19.25
+320688,MO,1991-02-06,19.666667938232425
+320689,MO,1991-02-07,19.458332061767575
+320690,MO,1991-02-08,19.75
+320691,MO,1991-02-11,20.541667938232425
+320692,MO,1991-02-12,20.125
+320693,MO,1991-02-13,20.291667938232425
+320694,MO,1991-02-14,20.083332061767575
+320695,MO,1991-02-15,20.666667938232425
+320696,MO,1991-02-19,21.666667938232425
+320697,MO,1991-02-20,21.375
+320698,MO,1991-02-21,22.083332061767575
+320699,MO,1991-02-22,22.583332061767575
+320700,MO,1991-02-25,22.875
+320701,MO,1991-02-26,22.25
+320702,MO,1991-02-27,22.166667938232425
+320703,MO,1991-02-28,22.0
+320704,MO,1991-03-01,22.0
+320705,MO,1991-03-04,21.791667938232425
+320706,MO,1991-03-05,22.541667938232425
+320707,MO,1991-03-06,22.458332061767575
+320708,MO,1991-03-07,22.583332061767575
+320709,MO,1991-03-08,22.375
+320710,MO,1991-03-11,22.458332061767575
+320711,MO,1991-03-12,22.125
+320712,MO,1991-03-13,22.541667938232425
+320713,MO,1991-03-14,22.333332061767575
+320714,MO,1991-03-15,22.125
+320715,MO,1991-03-18,22.333332061767575
+320716,MO,1991-03-19,22.166667938232425
+320717,MO,1991-03-20,22.833332061767575
+320718,MO,1991-03-21,23.0
+320719,MO,1991-03-22,23.166667938232425
+320720,MO,1991-03-25,22.291667938232425
+320721,MO,1991-03-26,22.541667938232425
+320722,MO,1991-03-27,22.75
+320723,MO,1991-03-28,22.666667938232425
+320724,MO,1991-04-01,22.208332061767575
+320725,MO,1991-04-02,23.166667938232425
+320726,MO,1991-04-03,22.75
+320727,MO,1991-04-04,22.875
+320728,MO,1991-04-05,22.583332061767575
+320729,MO,1991-04-08,22.833332061767575
+320730,MO,1991-04-09,22.75
+320731,MO,1991-04-10,22.75
+320732,MO,1991-04-11,22.833332061767575
+320733,MO,1991-04-12,22.75
+320734,MO,1991-04-15,23.291667938232425
+320735,MO,1991-04-16,23.875
+320736,MO,1991-04-17,23.541667938232425
+320737,MO,1991-04-18,23.333332061767575
+320738,MO,1991-04-19,22.833332061767575
+320739,MO,1991-04-22,22.541667938232425
+320740,MO,1991-04-23,22.5
+320741,MO,1991-04-24,22.583332061767575
+320742,MO,1991-04-25,22.625
+320743,MO,1991-04-26,22.541667938232425
+320744,MO,1991-04-29,22.375
+320745,MO,1991-04-30,22.25
+320746,MO,1991-05-01,22.916667938232425
+320747,MO,1991-05-02,22.833332061767575
+320748,MO,1991-05-03,23.041667938232425
+320749,MO,1991-05-06,22.916667938232425
+320750,MO,1991-05-07,22.666667938232425
+320751,MO,1991-05-08,22.583332061767575
+320752,MO,1991-05-09,22.875
+320753,MO,1991-05-10,22.5
+320754,MO,1991-05-13,22.541667938232425
+320755,MO,1991-05-14,22.166667938232425
+320756,MO,1991-05-15,21.708332061767575
+320757,MO,1991-05-16,21.916667938232425
+320758,MO,1991-05-17,21.625
+320759,MO,1991-05-20,21.541667938232425
+320760,MO,1991-05-21,21.958332061767575
+320761,MO,1991-05-22,22.291667938232425
+320762,MO,1991-05-23,22.5
+320763,MO,1991-05-24,22.666667938232425
+320764,MO,1991-05-28,23.041667938232425
+320765,MO,1991-05-29,22.833332061767575
+320766,MO,1991-05-30,22.791667938232425
+320767,MO,1991-05-31,22.791667938232425
+320768,MO,1991-06-03,22.291667938232425
+320769,MO,1991-06-04,22.416667938232425
+320770,MO,1991-06-05,22.333332061767575
+320771,MO,1991-06-06,22.125
+320772,MO,1991-06-07,22.125
+320773,MO,1991-06-10,22.083332061767575
+320774,MO,1991-06-11,21.958332061767575
+320775,MO,1991-06-12,21.833332061767575
+320776,MO,1991-06-13,21.75
+320777,MO,1991-06-14,22.25
+320778,MO,1991-06-17,22.041667938232425
+320779,MO,1991-06-18,22.0
+320780,MO,1991-06-19,21.791667938232425
+320781,MO,1991-06-20,21.791667938232425
+320782,MO,1991-06-21,21.708332061767575
+320783,MO,1991-06-24,21.416667938232425
+320784,MO,1991-06-25,21.083332061767575
+320785,MO,1991-06-26,21.333332061767575
+320786,MO,1991-06-27,21.375
+320787,MO,1991-06-28,21.166667938232425
+320788,MO,1991-07-01,21.708332061767575
+320789,MO,1991-07-02,21.875
+320790,MO,1991-07-03,21.791667938232425
+320791,MO,1991-07-05,21.875
+320792,MO,1991-07-08,22.25
+320793,MO,1991-07-09,21.875
+320794,MO,1991-07-10,22.083332061767575
+320795,MO,1991-07-11,22.166667938232425
+320796,MO,1991-07-12,22.583332061767575
+320797,MO,1991-07-15,22.916667938232425
+320798,MO,1991-07-16,22.75
+320799,MO,1991-07-17,22.208332061767575
+320800,MO,1991-07-18,22.291667938232425
+320801,MO,1991-07-19,21.958332061767575
+320802,MO,1991-07-22,21.833332061767575
+320803,MO,1991-07-23,21.875
+320804,MO,1991-07-24,21.958332061767575
+320805,MO,1991-07-25,22.208332061767575
+320806,MO,1991-07-26,22.125
+320807,MO,1991-07-29,22.208332061767575
+320808,MO,1991-07-30,22.291667938232425
+320809,MO,1991-07-31,22.583332061767575
+320810,MO,1991-08-01,22.875
+320811,MO,1991-08-02,22.958332061767575
+320812,MO,1991-08-05,22.958332061767575
+320813,MO,1991-08-06,23.833332061767575
+320814,MO,1991-08-07,23.875
+320815,MO,1991-08-08,23.708332061767575
+320816,MO,1991-08-09,23.75
+320817,MO,1991-08-12,23.708332061767575
+320818,MO,1991-08-13,23.75
+320819,MO,1991-08-14,24.166667938232425
+320820,MO,1991-08-15,24.041667938232425
+320821,MO,1991-08-16,23.875
+320822,MO,1991-08-19,23.25
+320823,MO,1991-08-20,23.416667938232425
+320824,MO,1991-08-21,24.541667938232425
+320825,MO,1991-08-22,24.416667938232425
+320826,MO,1991-08-23,24.375
+320827,MO,1991-08-26,24.416667938232425
+320828,MO,1991-08-27,24.416667938232425
+320829,MO,1991-08-28,24.708332061767575
+320830,MO,1991-08-29,24.875
+320831,MO,1991-08-30,24.708332061767575
+320832,MO,1991-09-03,24.5
+320833,MO,1991-09-04,24.458332061767575
+320834,MO,1991-09-05,24.25
+320835,MO,1991-09-06,24.291667938232425
+320836,MO,1991-09-09,24.541667938232425
+320837,MO,1991-09-10,24.166667938232425
+320838,MO,1991-09-11,24.291667938232425
+320839,MO,1991-09-12,24.666667938232425
+320840,MO,1991-09-13,24.166667938232425
+320841,MO,1991-09-16,24.25
+320842,MO,1991-09-17,24.291667938232425
+320843,MO,1991-09-18,24.541667938232425
+320844,MO,1991-09-19,24.291667938232425
+320845,MO,1991-09-20,24.291667938232425
+320846,MO,1991-09-23,24.041667938232425
+320847,MO,1991-09-24,24.083332061767575
+320848,MO,1991-09-25,23.958332061767575
+320849,MO,1991-09-26,23.916667938232425
+320850,MO,1991-09-27,24.041667938232425
+320851,MO,1991-09-30,24.041667938232425
+320852,MO,1991-10-01,24.541667938232425
+320853,MO,1991-10-02,24.208332061767575
+320854,MO,1991-10-03,24.0
+320855,MO,1991-10-04,23.791667938232425
+320856,MO,1991-10-07,23.75
+320857,MO,1991-10-08,23.875
+320858,MO,1991-10-09,23.375
+320859,MO,1991-10-10,23.666667938232425
+320860,MO,1991-10-11,24.041667938232425
+320861,MO,1991-10-14,24.333332061767575
+320862,MO,1991-10-15,24.666667938232425
+320863,MO,1991-10-16,24.5
+320864,MO,1991-10-17,24.291667938232425
+320865,MO,1991-10-18,24.291667938232425
+320866,MO,1991-10-21,23.916667938232425
+320867,MO,1991-10-22,23.125
+320868,MO,1991-10-23,22.958332061767575
+320869,MO,1991-10-24,23.166667938232425
+320870,MO,1991-10-25,23.333332061767575
+320871,MO,1991-10-28,23.208332061767575
+320872,MO,1991-10-29,23.125
+320873,MO,1991-10-30,23.166667938232425
+320874,MO,1991-10-31,23.375
+320875,MO,1991-11-01,23.083332061767575
+320876,MO,1991-11-04,22.875
+320877,MO,1991-11-05,22.875
+320878,MO,1991-11-06,22.958332061767575
+320879,MO,1991-11-07,23.166667938232425
+320880,MO,1991-11-08,23.208332061767575
+320881,MO,1991-11-11,23.291667938232425
+320882,MO,1991-11-12,23.541667938232425
+320883,MO,1991-11-13,23.541667938232425
+320884,MO,1991-11-14,23.458332061767575
+320885,MO,1991-11-15,22.833332061767575
+320886,MO,1991-11-18,23.0
+320887,MO,1991-11-19,22.791667938232425
+320888,MO,1991-11-20,22.625
+320889,MO,1991-11-21,22.875
+320890,MO,1991-11-22,22.791667938232425
+320891,MO,1991-11-25,22.791667938232425
+320892,MO,1991-11-26,23.25
+320893,MO,1991-11-27,22.708332061767575
+320894,MO,1991-11-29,22.583332061767575
+320895,MO,1991-12-02,22.958332061767575
+320896,MO,1991-12-03,22.958332061767575
+320897,MO,1991-12-04,22.75
+320898,MO,1991-12-05,22.666667938232425
+320899,MO,1991-12-06,22.625
+320900,MO,1991-12-09,22.875
+320901,MO,1991-12-10,22.958332061767575
+320902,MO,1991-12-11,22.916667938232425
+320903,MO,1991-12-12,23.208332061767575
+320904,MO,1991-12-13,23.541667938232425
+320905,MO,1991-12-16,23.791667938232425
+320906,MO,1991-12-17,23.833332061767575
+320907,MO,1991-12-18,24.083332061767575
+320908,MO,1991-12-19,24.208332061767575
+320909,MO,1991-12-20,24.208332061767575
+320910,MO,1991-12-23,24.541667938232425
+320911,MO,1991-12-24,24.708332061767575
+320912,MO,1991-12-26,25.416667938232425
+320913,MO,1991-12-27,25.75
+320914,MO,1991-12-30,26.875
+320915,MO,1991-12-31,26.75
+320916,MO,1992-01-02,26.541667938232425
+320917,MO,1992-01-03,26.5
+320918,MO,1992-01-06,26.458332061767575
+320919,MO,1992-01-07,26.458332061767575
+320920,MO,1992-01-08,26.708332061767575
+320921,MO,1992-01-09,26.958332061767575
+320922,MO,1992-01-10,26.625
+320923,MO,1992-01-13,26.416667938232425
+320924,MO,1992-01-14,26.625
+320925,MO,1992-01-15,26.166667938232425
+320926,MO,1992-01-16,25.541667938232425
+320927,MO,1992-01-17,25.583332061767575
+320928,MO,1992-01-20,25.75
+320929,MO,1992-01-21,25.916667938232425
+320930,MO,1992-01-22,26.0
+320931,MO,1992-01-23,25.583332061767575
+320932,MO,1992-01-24,25.5
+320933,MO,1992-01-27,25.541667938232425
+320934,MO,1992-01-28,25.416667938232425
+320935,MO,1992-01-29,25.25
+320936,MO,1992-01-30,25.625
+320937,MO,1992-01-31,25.458332061767575
+320938,MO,1992-02-03,25.583332061767575
+320939,MO,1992-02-04,25.666667938232425
+320940,MO,1992-02-05,25.833332061767575
+320941,MO,1992-02-06,26.0
+320942,MO,1992-02-07,25.25
+320943,MO,1992-02-10,25.0
+320944,MO,1992-02-11,24.791667938232425
+320945,MO,1992-02-12,25.208332061767575
+320946,MO,1992-02-13,24.833332061767575
+320947,MO,1992-02-14,25.0
+320948,MO,1992-02-18,24.458332061767575
+320949,MO,1992-02-19,24.666667938232425
+320950,MO,1992-02-20,24.875
+320951,MO,1992-02-21,25.0
+320952,MO,1992-02-24,25.083332061767575
+320953,MO,1992-02-25,25.208332061767575
+320954,MO,1992-02-26,25.625
+320955,MO,1992-02-27,25.5
+320956,MO,1992-02-28,25.583332061767575
+320957,MO,1992-03-02,25.5
+320958,MO,1992-03-03,25.375
+320959,MO,1992-03-04,25.125
+320960,MO,1992-03-05,24.833332061767575
+320961,MO,1992-03-06,24.916667938232425
+320962,MO,1992-03-09,25.333332061767575
+320963,MO,1992-03-10,25.625
+320964,MO,1992-03-11,25.541667938232425
+320965,MO,1992-03-12,25.75
+320966,MO,1992-03-13,25.958332061767575
+320967,MO,1992-03-16,26.166667938232425
+320968,MO,1992-03-17,26.25
+320969,MO,1992-03-18,25.833332061767575
+320970,MO,1992-03-19,25.625
+320971,MO,1992-03-20,25.708332061767575
+320972,MO,1992-03-23,25.541667938232425
+320973,MO,1992-03-24,25.375
+320974,MO,1992-03-25,25.583332061767575
+320975,MO,1992-03-26,25.625
+320976,MO,1992-03-27,25.333332061767575
+320977,MO,1992-03-30,25.125
+320978,MO,1992-03-31,25.25
+320979,MO,1992-04-01,25.458332061767575
+320980,MO,1992-04-02,25.583332061767575
+320981,MO,1992-04-03,25.791667938232425
+320982,MO,1992-04-06,25.958332061767575
+320983,MO,1992-04-07,25.375
+320984,MO,1992-04-08,25.125
+320985,MO,1992-04-09,25.291667938232425
+320986,MO,1992-04-10,25.708332061767575
+320987,MO,1992-04-13,26.083332061767575
+320988,MO,1992-04-14,26.291667938232425
+320989,MO,1992-04-15,26.291667938232425
+320990,MO,1992-04-16,26.0
+320991,MO,1992-04-20,25.416667938232425
+320992,MO,1992-04-21,25.25
+320993,MO,1992-04-22,25.0
+320994,MO,1992-04-23,25.583332061767575
+320995,MO,1992-04-24,25.291667938232425
+320996,MO,1992-04-27,25.583332061767575
+320997,MO,1992-04-28,26.041667938232425
+320998,MO,1992-04-29,26.125
+320999,MO,1992-04-30,25.958332061767575
+321000,MO,1992-05-01,25.791667938232425
+321001,MO,1992-05-04,26.208332061767575
+321002,MO,1992-05-05,26.333332061767575
+321003,MO,1992-05-06,26.375
+321004,MO,1992-05-07,26.333332061767575
+321005,MO,1992-05-08,26.0
+321006,MO,1992-05-11,26.333332061767575
+321007,MO,1992-05-12,26.166667938232425
+321008,MO,1992-05-13,26.041667938232425
+321009,MO,1992-05-14,26.041667938232425
+321010,MO,1992-05-15,25.875
+321011,MO,1992-05-18,25.833332061767575
+321012,MO,1992-05-19,25.583332061767575
+321013,MO,1992-05-20,25.791667938232425
+321014,MO,1992-05-21,25.625
+321015,MO,1992-05-22,25.333332061767575
+321016,MO,1992-05-26,24.791667938232425
+321017,MO,1992-05-27,25.125
+321018,MO,1992-05-28,25.666667938232425
+321019,MO,1992-05-29,25.833332061767575
+321020,MO,1992-06-01,25.708332061767575
+321021,MO,1992-06-02,25.541667938232425
+321022,MO,1992-06-03,25.5
+321023,MO,1992-06-04,25.166667938232425
+321024,MO,1992-06-05,24.791667938232425
+321025,MO,1992-06-08,25.375
+321026,MO,1992-06-09,24.708332061767575
+321027,MO,1992-06-10,24.083332061767575
+321028,MO,1992-06-11,24.125
+321029,MO,1992-06-12,24.75
+321030,MO,1992-06-15,24.333332061767575
+321031,MO,1992-06-16,23.458332061767575
+321032,MO,1992-06-17,23.666667938232425
+321033,MO,1992-06-18,24.0
+321034,MO,1992-06-19,24.208332061767575
+321035,MO,1992-06-22,24.375
+321036,MO,1992-06-23,24.375
+321037,MO,1992-06-24,24.583332061767575
+321038,MO,1992-06-25,24.416667938232425
+321039,MO,1992-06-26,24.416667938232425
+321040,MO,1992-06-29,24.291667938232425
+321041,MO,1992-06-30,24.5
+321042,MO,1992-07-01,25.333332061767575
+321043,MO,1992-07-02,25.916667938232425
+321044,MO,1992-07-06,26.25
+321045,MO,1992-07-07,25.875
+321046,MO,1992-07-08,26.125
+321047,MO,1992-07-09,26.5
+321048,MO,1992-07-10,26.375
+321049,MO,1992-07-13,26.166667938232425
+321050,MO,1992-07-14,26.291667938232425
+321051,MO,1992-07-15,26.125
+321052,MO,1992-07-16,26.166667938232425
+321053,MO,1992-07-17,26.125
+321054,MO,1992-07-20,25.916667938232425
+321055,MO,1992-07-21,26.0
+321056,MO,1992-07-22,25.791667938232425
+321057,MO,1992-07-23,25.916667938232425
+321058,MO,1992-07-24,25.833332061767575
+321059,MO,1992-07-27,25.625
+321060,MO,1992-07-28,26.166667938232425
+321061,MO,1992-07-29,26.333332061767575
+321062,MO,1992-07-30,26.458332061767575
+321063,MO,1992-07-31,26.625
+321064,MO,1992-08-03,26.833332061767575
+321065,MO,1992-08-04,26.791667938232425
+321066,MO,1992-08-05,26.916667938232425
+321067,MO,1992-08-06,26.958332061767575
+321068,MO,1992-08-07,26.708332061767575
+321069,MO,1992-08-10,26.875
+321070,MO,1992-08-11,26.625
+321071,MO,1992-08-12,26.541667938232425
+321072,MO,1992-08-13,26.583332061767575
+321073,MO,1992-08-14,26.625
+321074,MO,1992-08-17,26.75
+321075,MO,1992-08-18,26.875
+321076,MO,1992-08-19,26.666667938232425
+321077,MO,1992-08-20,26.75
+321078,MO,1992-08-21,26.625
+321079,MO,1992-08-24,26.5
+321080,MO,1992-08-25,26.583332061767575
+321081,MO,1992-08-26,26.875
+321082,MO,1992-08-27,27.083332061767575
+321083,MO,1992-08-28,27.25
+321084,MO,1992-08-31,27.333332061767575
+321085,MO,1992-09-01,27.583332061767575
+321086,MO,1992-09-02,28.041667938232425
+321087,MO,1992-09-03,28.333332061767575
+321088,MO,1992-09-04,28.25
+321089,MO,1992-09-08,28.375
+321090,MO,1992-09-09,28.041667938232425
+321091,MO,1992-09-10,28.125
+321092,MO,1992-09-11,28.083332061767575
+321093,MO,1992-09-14,28.333332061767575
+321094,MO,1992-09-15,28.166667938232425
+321095,MO,1992-09-16,28.166667938232425
+321096,MO,1992-09-17,28.541667938232425
+321097,MO,1992-09-18,28.625
+321098,MO,1992-09-21,28.75
+321099,MO,1992-09-22,28.583332061767575
+321100,MO,1992-09-23,28.416667938232425
+321101,MO,1992-09-24,28.75
+321102,MO,1992-09-25,28.416667938232425
+321103,MO,1992-09-28,28.458332061767575
+321104,MO,1992-09-29,28.5
+321105,MO,1992-09-30,28.25
+321106,MO,1992-10-01,28.125
+321107,MO,1992-10-02,27.791667938232425
+321108,MO,1992-10-05,27.583332061767575
+321109,MO,1992-10-06,27.541667938232425
+321110,MO,1992-10-07,27.166667938232425
+321111,MO,1992-10-08,27.583332061767575
+321112,MO,1992-10-09,27.25
+321113,MO,1992-10-12,27.583332061767575
+321114,MO,1992-10-13,28.0
+321115,MO,1992-10-14,28.0
+321116,MO,1992-10-15,26.583332061767575
+321117,MO,1992-10-16,25.75
+321118,MO,1992-10-19,25.541667938232425
+321119,MO,1992-10-20,25.958332061767575
+321120,MO,1992-10-21,26.208332061767575
+321121,MO,1992-10-22,25.75
+321122,MO,1992-10-23,24.833332061767575
+321123,MO,1992-10-26,25.208332061767575
+321124,MO,1992-10-27,25.458332061767575
+321125,MO,1992-10-28,25.625
+321126,MO,1992-10-29,25.791667938232425
+321127,MO,1992-10-30,25.333332061767575
+321128,MO,1992-11-02,25.666667938232425
+321129,MO,1992-11-03,25.583332061767575
+321130,MO,1992-11-04,25.125
+321131,MO,1992-11-05,26.208332061767575
+321132,MO,1992-11-06,26.0
+321133,MO,1992-11-09,25.666667938232425
+321134,MO,1992-11-10,25.75
+321135,MO,1992-11-11,25.916667938232425
+321136,MO,1992-11-12,26.416667938232425
+321137,MO,1992-11-13,26.5
+321138,MO,1992-11-16,26.458332061767575
+321139,MO,1992-11-17,26.625
+321140,MO,1992-11-18,26.75
+321141,MO,1992-11-19,26.958332061767575
+321142,MO,1992-11-20,26.583332061767575
+321143,MO,1992-11-23,26.458332061767575
+321144,MO,1992-11-24,26.541667938232425
+321145,MO,1992-11-25,26.458332061767575
+321146,MO,1992-11-27,26.458332061767575
+321147,MO,1992-11-30,26.541667938232425
+321148,MO,1992-12-01,26.916667938232425
+321149,MO,1992-12-02,27.0
+321150,MO,1992-12-03,27.125
+321151,MO,1992-12-04,27.291667938232425
+321152,MO,1992-12-07,27.25
+321153,MO,1992-12-08,27.25
+321154,MO,1992-12-09,27.0
+321155,MO,1992-12-10,26.666667938232425
+321156,MO,1992-12-11,26.333332061767575
+321157,MO,1992-12-14,26.125
+321158,MO,1992-12-15,25.708332061767575
+321159,MO,1992-12-16,25.416667938232425
+321160,MO,1992-12-17,25.625
+321161,MO,1992-12-18,25.583332061767575
+321162,MO,1992-12-21,25.833332061767575
+321163,MO,1992-12-22,26.0
+321164,MO,1992-12-23,25.75
+321165,MO,1992-12-24,25.875
+321166,MO,1992-12-28,26.083332061767575
+321167,MO,1992-12-29,25.958332061767575
+321168,MO,1992-12-30,25.916667938232425
+321169,MO,1992-12-31,25.708332061767575
+321170,MO,1993-01-04,25.458332061767575
+321171,MO,1993-01-05,24.5
+321172,MO,1993-01-06,23.958332061767575
+321173,MO,1993-01-07,24.208332061767575
+321174,MO,1993-01-08,24.666667938232425
+321175,MO,1993-01-11,24.708332061767575
+321176,MO,1993-01-12,25.0
+321177,MO,1993-01-13,24.583332061767575
+321178,MO,1993-01-14,24.583332061767575
+321179,MO,1993-01-15,24.25
+321180,MO,1993-01-18,23.875
+321181,MO,1993-01-19,23.541667938232425
+321182,MO,1993-01-20,23.5
+321183,MO,1993-01-21,23.958332061767575
+321184,MO,1993-01-22,24.083332061767575
+321185,MO,1993-01-25,24.25
+321186,MO,1993-01-26,24.5
+321187,MO,1993-01-27,24.583332061767575
+321188,MO,1993-01-28,24.958332061767575
+321189,MO,1993-01-29,24.916667938232425
+321190,MO,1993-02-01,25.291667938232425
+321191,MO,1993-02-02,25.166667938232425
+321192,MO,1993-02-03,25.125
+321193,MO,1993-02-04,25.0
+321194,MO,1993-02-05,25.083332061767575
+321195,MO,1993-02-08,24.833332061767575
+321196,MO,1993-02-09,24.416667938232425
+321197,MO,1993-02-10,24.583332061767575
+321198,MO,1993-02-11,24.5
+321199,MO,1993-02-12,24.291667938232425
+321200,MO,1993-02-16,23.458332061767575
+321201,MO,1993-02-17,23.5
+321202,MO,1993-02-18,23.541667938232425
+321203,MO,1993-02-19,22.666667938232425
+321204,MO,1993-02-22,21.5
+321205,MO,1993-02-23,21.208332061767575
+321206,MO,1993-02-24,22.083332061767575
+321207,MO,1993-02-25,21.875
+321208,MO,1993-02-26,22.375
+321209,MO,1993-03-01,21.75
+321210,MO,1993-03-02,22.5
+321211,MO,1993-03-03,22.208332061767575
+321212,MO,1993-03-04,21.791667938232425
+321213,MO,1993-03-05,21.541667938232425
+321214,MO,1993-03-08,21.208332061767575
+321215,MO,1993-03-09,21.333332061767575
+321216,MO,1993-03-10,21.583332061767575
+321217,MO,1993-03-11,21.875
+321218,MO,1993-03-12,21.708332061767575
+321219,MO,1993-03-15,21.541667938232425
+321220,MO,1993-03-16,21.541667938232425
+321221,MO,1993-03-17,21.416667938232425
+321222,MO,1993-03-18,21.375
+321223,MO,1993-03-19,21.375
+321224,MO,1993-03-22,21.083332061767575
+321225,MO,1993-03-23,21.125
+321226,MO,1993-03-24,20.875
+321227,MO,1993-03-25,20.5
+321228,MO,1993-03-26,20.666667938232425
+321229,MO,1993-03-29,20.75
+321230,MO,1993-03-30,21.333332061767575
+321231,MO,1993-03-31,21.333332061767575
+321232,MO,1993-04-01,21.375
+321233,MO,1993-04-02,16.458332061767578
+321234,MO,1993-04-05,16.625
+321235,MO,1993-04-06,16.041667938232422
+321236,MO,1993-04-07,15.75
+321237,MO,1993-04-08,15.416666984558104
+321238,MO,1993-04-12,15.833333015441896
+321239,MO,1993-04-13,16.041667938232422
+321240,MO,1993-04-14,16.166667938232422
+321241,MO,1993-04-15,16.25
+321242,MO,1993-04-16,16.291667938232422
+321243,MO,1993-04-19,16.25
+321244,MO,1993-04-20,16.375
+321245,MO,1993-04-21,16.25
+321246,MO,1993-04-22,15.916666984558104
+321247,MO,1993-04-23,15.666666984558104
+321248,MO,1993-04-26,15.583333015441896
+321249,MO,1993-04-27,15.291666984558104
+321250,MO,1993-04-28,15.208333015441896
+321251,MO,1993-04-29,15.75
+321252,MO,1993-04-30,15.666666984558104
+321253,MO,1993-05-03,15.833333015441896
+321254,MO,1993-05-04,15.833333015441896
+321255,MO,1993-05-05,16.041667938232422
+321256,MO,1993-05-06,16.375
+321257,MO,1993-05-07,17.0
+321258,MO,1993-05-10,17.583332061767578
+321259,MO,1993-05-11,17.166667938232422
+321260,MO,1993-05-12,16.666667938232422
+321261,MO,1993-05-13,16.875
+321262,MO,1993-05-14,16.958332061767578
+321263,MO,1993-05-17,17.0
+321264,MO,1993-05-18,16.875
+321265,MO,1993-05-19,16.958332061767578
+321266,MO,1993-05-20,16.791667938232422
+321267,MO,1993-05-21,16.708332061767578
+321268,MO,1993-05-24,16.833332061767578
+321269,MO,1993-05-25,17.0
+321270,MO,1993-05-26,17.208332061767578
+321271,MO,1993-05-27,16.875
+321272,MO,1993-05-28,16.791667938232422
+321273,MO,1993-06-01,17.0
+321274,MO,1993-06-02,16.791667938232422
+321275,MO,1993-06-03,16.791667938232422
+321276,MO,1993-06-04,16.708332061767578
+321277,MO,1993-06-07,16.666667938232422
+321278,MO,1993-06-08,16.5
+321279,MO,1993-06-09,16.083332061767578
+321280,MO,1993-06-10,16.208332061767578
+321281,MO,1993-06-11,16.541667938232422
+321282,MO,1993-06-14,16.5
+321283,MO,1993-06-15,16.375
+321284,MO,1993-06-16,16.416667938232422
+321285,MO,1993-06-17,16.125
+321286,MO,1993-06-18,16.083332061767578
+321287,MO,1993-06-21,15.958333015441896
+321288,MO,1993-06-22,15.958333015441896
+321289,MO,1993-06-23,16.166667938232422
+321290,MO,1993-06-24,16.333332061767578
+321291,MO,1993-06-25,16.333332061767578
+321292,MO,1993-06-28,16.375
+321293,MO,1993-06-29,16.416667938232422
+321294,MO,1993-06-30,16.083332061767578
+321295,MO,1993-07-01,16.125
+321296,MO,1993-07-02,16.041667938232422
+321297,MO,1993-07-06,15.75
+321298,MO,1993-07-07,15.833333015441896
+321299,MO,1993-07-08,16.125
+321300,MO,1993-07-09,16.375
+321301,MO,1993-07-12,16.5
+321302,MO,1993-07-13,16.375
+321303,MO,1993-07-14,16.625
+321304,MO,1993-07-15,16.625
+321305,MO,1993-07-16,15.916666984558104
+321306,MO,1993-07-19,16.041667938232422
+321307,MO,1993-07-20,16.166667938232422
+321308,MO,1993-07-21,15.875
+321309,MO,1993-07-22,15.791666984558104
+321310,MO,1993-07-23,15.791666984558104
+321311,MO,1993-07-26,15.583333015441896
+321312,MO,1993-07-27,15.791666984558104
+321313,MO,1993-07-28,15.708333015441896
+321314,MO,1993-07-29,15.791666984558104
+321315,MO,1993-07-30,15.708333015441896
+321316,MO,1993-08-02,15.541666984558104
+321317,MO,1993-08-03,15.833333015441896
+321318,MO,1993-08-04,15.666666984558104
+321319,MO,1993-08-05,15.458333015441896
+321320,MO,1993-08-06,15.666666984558104
+321321,MO,1993-08-09,15.625
+321322,MO,1993-08-10,15.291666984558104
+321323,MO,1993-08-11,15.416666984558104
+321324,MO,1993-08-12,15.416666984558104
+321325,MO,1993-08-13,15.416666984558104
+321326,MO,1993-08-16,15.5
+321327,MO,1993-08-17,16.125
+321328,MO,1993-08-18,16.708332061767578
+321329,MO,1993-08-19,16.875
+321330,MO,1993-08-20,16.75
+321331,MO,1993-08-23,16.541667938232422
+321332,MO,1993-08-24,17.041667938232422
+321333,MO,1993-08-25,16.291667938232422
+321334,MO,1993-08-26,16.0
+321335,MO,1993-08-27,16.125
+321336,MO,1993-08-30,16.166667938232422
+321337,MO,1993-08-31,16.25
+321338,MO,1993-09-01,16.25
+321339,MO,1993-09-02,16.166667938232422
+321340,MO,1993-09-03,16.125
+321341,MO,1993-09-07,16.125
+321342,MO,1993-09-08,16.083332061767578
+321343,MO,1993-09-09,15.958333015441896
+321344,MO,1993-09-10,15.958333015441896
+321345,MO,1993-09-13,15.916666984558104
+321346,MO,1993-09-14,15.666666984558104
+321347,MO,1993-09-15,15.833333015441896
+321348,MO,1993-09-16,16.0
+321349,MO,1993-09-17,15.75
+321350,MO,1993-09-20,15.458333015441896
+321351,MO,1993-09-21,15.583333015441896
+321352,MO,1993-09-22,15.458333015441896
+321353,MO,1993-09-23,15.5
+321354,MO,1993-09-24,15.416666984558104
+321355,MO,1993-09-27,15.166666984558104
+321356,MO,1993-09-28,15.375
+321357,MO,1993-09-29,15.291666984558104
+321358,MO,1993-09-30,15.291666984558104
+321359,MO,1993-10-01,15.333333015441896
+321360,MO,1993-10-04,15.291666984558104
+321361,MO,1993-10-05,15.458333015441896
+321362,MO,1993-10-06,15.583333015441896
+321363,MO,1993-10-07,15.708333015441896
+321364,MO,1993-10-08,16.083332061767578
+321365,MO,1993-10-11,16.375
+321366,MO,1993-10-12,16.25
+321367,MO,1993-10-13,17.166667938232422
+321368,MO,1993-10-14,17.458332061767578
+321369,MO,1993-10-15,17.666667938232422
+321370,MO,1993-10-18,17.958332061767578
+321371,MO,1993-10-19,17.583332061767578
+321372,MO,1993-10-20,17.291667938232422
+321373,MO,1993-10-21,17.583332061767578
+321374,MO,1993-10-22,17.666667938232422
+321375,MO,1993-10-25,17.833332061767578
+321376,MO,1993-10-26,17.458332061767578
+321377,MO,1993-10-27,17.25
+321378,MO,1993-10-28,17.5
+321379,MO,1993-10-29,17.916667938232422
+321380,MO,1993-11-01,18.083332061767575
+321381,MO,1993-11-02,17.916667938232422
+321382,MO,1993-11-03,17.916667938232422
+321383,MO,1993-11-04,17.541667938232422
+321384,MO,1993-11-05,18.5
+321385,MO,1993-11-08,18.25
+321386,MO,1993-11-09,18.583332061767575
+321387,MO,1993-11-10,18.458332061767575
+321388,MO,1993-11-11,18.916667938232425
+321389,MO,1993-11-12,19.666667938232425
+321390,MO,1993-11-15,19.291667938232425
+321391,MO,1993-11-16,19.041667938232425
+321392,MO,1993-11-17,18.583332061767575
+321393,MO,1993-11-18,18.333332061767575
+321394,MO,1993-11-19,18.583332061767575
+321395,MO,1993-11-22,18.5
+321396,MO,1993-11-23,18.291667938232425
+321397,MO,1993-11-24,18.5
+321398,MO,1993-11-26,18.791667938232425
+321399,MO,1993-11-29,18.541667938232425
+321400,MO,1993-11-30,18.666667938232425
+321401,MO,1993-12-01,18.333332061767575
+321402,MO,1993-12-02,18.416667938232425
+321403,MO,1993-12-03,18.458332061767575
+321404,MO,1993-12-06,18.5
+321405,MO,1993-12-07,18.708332061767575
+321406,MO,1993-12-08,18.666667938232425
+321407,MO,1993-12-09,18.416667938232425
+321408,MO,1993-12-10,18.291667938232425
+321409,MO,1993-12-13,18.5
+321410,MO,1993-12-14,18.291667938232425
+321411,MO,1993-12-15,18.166667938232425
+321412,MO,1993-12-16,18.208332061767575
+321413,MO,1993-12-17,18.333332061767575
+321414,MO,1993-12-20,18.208332061767575
+321415,MO,1993-12-21,18.375
+321416,MO,1993-12-22,18.541667938232425
+321417,MO,1993-12-23,18.541667938232425
+321418,MO,1993-12-27,18.625
+321419,MO,1993-12-28,18.583332061767575
+321420,MO,1993-12-29,18.791667938232425
+321421,MO,1993-12-30,18.625
+321422,MO,1993-12-31,18.541667938232425
+321423,MO,1994-01-03,19.208332061767575
+321424,MO,1994-01-04,19.333332061767575
+321425,MO,1994-01-05,19.416667938232425
+321426,MO,1994-01-06,19.458332061767575
+321427,MO,1994-01-07,19.5
+321428,MO,1994-01-10,19.666667938232425
+321429,MO,1994-01-11,19.458332061767575
+321430,MO,1994-01-12,19.375
+321431,MO,1994-01-13,19.25
+321432,MO,1994-01-14,19.208332061767575
+321433,MO,1994-01-17,18.875
+321434,MO,1994-01-18,19.125
+321435,MO,1994-01-19,19.208332061767575
+321436,MO,1994-01-20,19.25
+321437,MO,1994-01-21,19.125
+321438,MO,1994-01-24,19.208332061767575
+321439,MO,1994-01-25,19.291667938232425
+321440,MO,1994-01-26,19.75
+321441,MO,1994-01-27,20.0
+321442,MO,1994-01-28,19.958332061767575
+321443,MO,1994-01-31,20.083332061767575
+321444,MO,1994-02-01,19.916667938232425
+321445,MO,1994-02-02,19.833332061767575
+321446,MO,1994-02-03,20.041667938232425
+321447,MO,1994-02-04,19.958332061767575
+321448,MO,1994-02-07,19.958332061767575
+321449,MO,1994-02-08,19.583332061767575
+321450,MO,1994-02-09,19.708332061767575
+321451,MO,1994-02-10,19.25
+321452,MO,1994-02-11,19.166667938232425
+321453,MO,1994-02-14,19.583332061767575
+321454,MO,1994-02-15,19.791667938232425
+321455,MO,1994-02-16,19.708332061767575
+321456,MO,1994-02-17,19.375
+321457,MO,1994-02-18,19.291667938232425
+321458,MO,1994-02-22,19.416667938232425
+321459,MO,1994-02-23,19.625
+321460,MO,1994-02-24,19.416667938232425
+321461,MO,1994-02-25,19.333332061767575
+321462,MO,1994-02-28,18.666667938232425
+321463,MO,1994-03-01,18.5
+321464,MO,1994-03-02,18.541667938232425
+321465,MO,1994-03-03,18.291667938232425
+321466,MO,1994-03-04,18.291667938232425
+321467,MO,1994-03-07,18.958332061767575
+321468,MO,1994-03-08,18.666667938232425
+321469,MO,1994-03-09,18.458332061767575
+321470,MO,1994-03-10,18.291667938232425
+321471,MO,1994-03-11,18.416667938232425
+321472,MO,1994-03-14,18.708332061767575
+321473,MO,1994-03-15,18.666667938232425
+321474,MO,1994-03-16,18.708332061767575
+321475,MO,1994-03-17,18.291667938232425
+321476,MO,1994-03-18,18.333332061767575
+321477,MO,1994-03-21,18.0
+321478,MO,1994-03-22,17.375
+321479,MO,1994-03-23,17.625
+321480,MO,1994-03-24,17.416667938232422
+321481,MO,1994-03-25,17.166667938232422
+321482,MO,1994-03-28,17.083332061767578
+321483,MO,1994-03-29,16.666667938232422
+321484,MO,1994-03-30,16.916667938232422
+321485,MO,1994-03-31,16.875
+321486,MO,1994-04-04,16.458332061767578
+321487,MO,1994-04-05,16.333332061767578
+321488,MO,1994-04-06,16.291667938232422
+321489,MO,1994-04-07,16.833332061767578
+321490,MO,1994-04-08,16.375
+321491,MO,1994-04-11,16.041667938232422
+321492,MO,1994-04-12,16.0
+321493,MO,1994-04-13,16.208332061767578
+321494,MO,1994-04-14,16.541667938232422
+321495,MO,1994-04-15,16.666667938232422
+321496,MO,1994-04-18,16.708332061767578
+321497,MO,1994-04-19,17.291667938232422
+321498,MO,1994-04-20,17.583332061767578
+321499,MO,1994-04-21,17.458332061767578
+321500,MO,1994-04-22,17.666667938232422
+321501,MO,1994-04-25,17.416667938232422
+321502,MO,1994-04-26,18.083332061767575
+321503,MO,1994-04-28,17.875
+321504,MO,1994-04-29,18.166667938232425
+321505,MO,1994-05-02,18.0
+321506,MO,1994-05-03,17.833332061767578
+321507,MO,1994-05-04,17.583332061767578
+321508,MO,1994-05-05,17.333332061767578
+321509,MO,1994-05-06,17.333332061767578
+321510,MO,1994-05-09,16.666667938232422
+321511,MO,1994-05-10,16.416667938232422
+321512,MO,1994-05-11,15.833333015441896
+321513,MO,1994-05-12,16.833332061767578
+321514,MO,1994-05-13,17.375
+321515,MO,1994-05-16,17.208332061767578
+321516,MO,1994-05-17,17.166667938232422
+321517,MO,1994-05-18,17.666667938232422
+321518,MO,1994-05-19,17.083332061767578
+321519,MO,1994-05-20,17.916667938232422
+321520,MO,1994-05-23,18.416667938232425
+321521,MO,1994-05-24,17.916667938232422
+321522,MO,1994-05-25,17.916667938232422
+321523,MO,1994-05-26,16.875
+321524,MO,1994-05-27,16.666667938232422
+321525,MO,1994-05-31,16.416667938232422
+321526,MO,1994-06-01,16.166667938232422
+321527,MO,1994-06-02,16.25
+321528,MO,1994-06-03,16.5
+321529,MO,1994-06-06,16.958332061767578
+321530,MO,1994-06-07,16.875
+321531,MO,1994-06-08,16.791667938232422
+321532,MO,1994-06-09,16.75
+321533,MO,1994-06-10,16.75
+321534,MO,1994-06-13,16.666667938232422
+321535,MO,1994-06-14,16.875
+321536,MO,1994-06-15,16.875
+321537,MO,1994-06-16,16.833332061767578
+321538,MO,1994-06-17,16.791667938232422
+321539,MO,1994-06-20,16.916667938232422
+321540,MO,1994-06-21,17.25
+321541,MO,1994-06-22,17.458332061767578
+321542,MO,1994-06-23,17.041667938232422
+321543,MO,1994-06-24,17.0
+321544,MO,1994-06-27,17.333332061767578
+321545,MO,1994-06-28,17.333332061767578
+321546,MO,1994-06-29,17.291667938232422
+321547,MO,1994-06-30,17.166667938232422
+321548,MO,1994-07-01,17.291667938232422
+321549,MO,1994-07-05,17.458332061767578
+321550,MO,1994-07-06,17.5
+321551,MO,1994-07-07,17.666667938232422
+321552,MO,1994-07-08,17.666667938232422
+321553,MO,1994-07-11,17.958332061767578
+321554,MO,1994-07-12,17.708332061767578
+321555,MO,1994-07-13,17.583332061767578
+321556,MO,1994-07-14,17.916667938232422
+321557,MO,1994-07-15,18.125
+321558,MO,1994-07-18,18.208332061767575
+321559,MO,1994-07-19,18.125
+321560,MO,1994-07-20,18.041667938232425
+321561,MO,1994-07-21,18.083332061767575
+321562,MO,1994-07-22,18.0
+321563,MO,1994-07-25,18.25
+321564,MO,1994-07-26,18.208332061767575
+321565,MO,1994-07-27,18.25
+321566,MO,1994-07-28,18.25
+321567,MO,1994-07-29,18.333332061767575
+321568,MO,1994-08-01,18.25
+321569,MO,1994-08-02,18.25
+321570,MO,1994-08-03,18.291667938232425
+321571,MO,1994-08-04,18.25
+321572,MO,1994-08-05,18.375
+321573,MO,1994-08-08,18.375
+321574,MO,1994-08-09,18.458332061767575
+321575,MO,1994-08-10,18.416667938232425
+321576,MO,1994-08-11,18.375
+321577,MO,1994-08-12,18.458332061767575
+321578,MO,1994-08-15,18.458332061767575
+321579,MO,1994-08-16,18.375
+321580,MO,1994-08-17,18.291667938232425
+321581,MO,1994-08-18,18.416667938232425
+321582,MO,1994-08-19,18.5
+321583,MO,1994-08-22,18.416667938232425
+321584,MO,1994-08-23,18.875
+321585,MO,1994-08-24,19.083332061767575
+321586,MO,1994-08-25,18.958332061767575
+321587,MO,1994-08-26,19.541667938232425
+321588,MO,1994-08-29,19.458332061767575
+321589,MO,1994-08-30,19.5
+321590,MO,1994-08-31,20.333332061767575
+321591,MO,1994-09-01,20.416667938232425
+321592,MO,1994-09-02,20.25
+321593,MO,1994-09-06,20.333332061767575
+321594,MO,1994-09-07,20.25
+321595,MO,1994-09-08,20.416667938232425
+321596,MO,1994-09-09,19.958332061767575
+321597,MO,1994-09-12,19.875
+321598,MO,1994-09-13,19.791667938232425
+321599,MO,1994-09-14,19.875
+321600,MO,1994-09-15,20.041667938232425
+321601,MO,1994-09-16,19.875
+321602,MO,1994-09-19,20.0
+321603,MO,1994-09-20,19.666667938232425
+321604,MO,1994-09-21,19.875
+321605,MO,1994-09-22,19.541667938232425
+321606,MO,1994-09-23,19.5
+321607,MO,1994-09-26,19.916667938232425
+321608,MO,1994-09-27,19.916667938232425
+321609,MO,1994-09-28,20.083332061767575
+321610,MO,1994-09-29,20.0
+321611,MO,1994-09-30,20.375
+321612,MO,1994-10-03,20.291667938232425
+321613,MO,1994-10-04,20.0
+321614,MO,1994-10-05,19.875
+321615,MO,1994-10-06,19.833332061767575
+321616,MO,1994-10-07,19.958332061767575
+321617,MO,1994-10-10,20.0
+321618,MO,1994-10-11,20.375
+321619,MO,1994-10-12,20.125
+321620,MO,1994-10-13,20.166667938232425
+321621,MO,1994-10-14,20.166667938232425
+321622,MO,1994-10-17,20.583332061767575
+321623,MO,1994-10-18,20.5
+321624,MO,1994-10-19,20.666667938232425
+321625,MO,1994-10-20,20.666667938232425
+321626,MO,1994-10-21,20.375
+321627,MO,1994-10-24,20.541667938232425
+321628,MO,1994-10-25,20.708332061767575
+321629,MO,1994-10-26,21.291667938232425
+321630,MO,1994-10-27,21.458332061767575
+321631,MO,1994-10-28,21.333332061767575
+321632,MO,1994-10-31,20.416667938232425
+321633,MO,1994-11-01,20.166667938232425
+321634,MO,1994-11-02,20.0
+321635,MO,1994-11-03,20.083332061767575
+321636,MO,1994-11-04,19.958332061767575
+321637,MO,1994-11-07,19.833332061767575
+321638,MO,1994-11-08,20.083332061767575
+321639,MO,1994-11-09,20.208332061767575
+321640,MO,1994-11-10,20.5
+321641,MO,1994-11-11,20.541667938232425
+321642,MO,1994-11-14,20.875
+321643,MO,1994-11-15,21.208332061767575
+321644,MO,1994-11-16,21.0
+321645,MO,1994-11-17,21.0
+321646,MO,1994-11-18,20.916667938232425
+321647,MO,1994-11-21,20.5
+321648,MO,1994-11-22,19.958332061767575
+321649,MO,1994-11-23,20.125
+321650,MO,1994-11-25,20.083332061767575
+321651,MO,1994-11-28,20.25
+321652,MO,1994-11-29,20.125
+321653,MO,1994-11-30,19.916667938232425
+321654,MO,1994-12-01,19.666667938232425
+321655,MO,1994-12-02,19.875
+321656,MO,1994-12-05,19.666667938232425
+321657,MO,1994-12-06,19.375
+321658,MO,1994-12-07,19.333332061767575
+321659,MO,1994-12-08,19.125
+321660,MO,1994-12-09,18.791667938232425
+321661,MO,1994-12-12,18.833332061767575
+321662,MO,1994-12-13,19.25
+321663,MO,1994-12-14,19.333332061767575
+321664,MO,1994-12-15,19.375
+321665,MO,1994-12-16,19.541667938232425
+321666,MO,1994-12-19,19.208332061767575
+321667,MO,1994-12-20,19.041667938232425
+321668,MO,1994-12-21,19.041667938232425
+321669,MO,1994-12-22,18.791667938232425
+321670,MO,1994-12-23,18.916667938232425
+321671,MO,1994-12-27,18.958332061767575
+321672,MO,1994-12-28,19.291667938232425
+321673,MO,1994-12-29,19.041667938232425
+321674,MO,1994-12-30,19.166667938232425
+321675,MO,1995-01-03,19.208332061767575
+321676,MO,1995-01-04,19.625
+321677,MO,1995-01-05,19.166667938232425
+321678,MO,1995-01-06,19.166667938232425
+321679,MO,1995-01-09,19.083332061767575
+321680,MO,1995-01-10,19.125
+321681,MO,1995-01-11,18.916667938232425
+321682,MO,1995-01-12,18.791667938232425
+321683,MO,1995-01-13,19.291667938232425
+321684,MO,1995-01-16,19.291667938232425
+321685,MO,1995-01-17,19.208332061767575
+321686,MO,1995-01-18,19.208332061767575
+321687,MO,1995-01-19,18.875
+321688,MO,1995-01-20,19.0
+321689,MO,1995-01-23,19.541667938232425
+321690,MO,1995-01-24,19.416667938232425
+321691,MO,1995-01-25,19.458332061767575
+321692,MO,1995-01-26,19.708332061767575
+321693,MO,1995-01-27,20.208332061767575
+321694,MO,1995-01-30,19.916667938232425
+321695,MO,1995-01-31,19.916667938232425
+321696,MO,1995-02-01,20.083332061767575
+321697,MO,1995-02-02,20.166667938232425
+321698,MO,1995-02-03,20.25
+321699,MO,1995-02-06,20.416667938232425
+321700,MO,1995-02-07,20.458332061767575
+321701,MO,1995-02-08,20.458332061767575
+321702,MO,1995-02-09,20.208332061767575
+321703,MO,1995-02-10,20.416667938232425
+321704,MO,1995-02-13,20.458332061767575
+321705,MO,1995-02-14,20.666667938232425
+321706,MO,1995-02-15,20.333332061767575
+321707,MO,1995-02-16,20.583332061767575
+321708,MO,1995-02-17,20.083332061767575
+321709,MO,1995-02-21,19.291667938232425
+321710,MO,1995-02-22,19.416667938232425
+321711,MO,1995-02-23,19.833332061767575
+321712,MO,1995-02-24,20.25
+321713,MO,1995-02-27,20.166667938232425
+321714,MO,1995-02-28,20.25
+321715,MO,1995-03-01,20.291667938232425
+321716,MO,1995-03-02,20.333332061767575
+321717,MO,1995-03-03,20.666667938232425
+321718,MO,1995-03-06,21.083332061767575
+321719,MO,1995-03-07,20.958332061767575
+321720,MO,1995-03-08,21.041667938232425
+321721,MO,1995-03-09,21.041667938232425
+321722,MO,1995-03-10,21.125
+321723,MO,1995-03-13,21.083332061767575
+321724,MO,1995-03-14,21.25
+321725,MO,1995-03-15,21.375
+321726,MO,1995-03-16,21.125
+321727,MO,1995-03-17,21.25
+321728,MO,1995-03-20,22.208332061767575
+321729,MO,1995-03-21,22.291667938232425
+321730,MO,1995-03-22,22.208332061767575
+321731,MO,1995-03-23,22.166667938232425
+321732,MO,1995-03-24,22.333332061767575
+321733,MO,1995-03-27,22.5
+321734,MO,1995-03-28,22.541667938232425
+321735,MO,1995-03-29,22.333332061767575
+321736,MO,1995-03-30,22.0
+321737,MO,1995-03-31,21.791667938232425
+321738,MO,1995-04-03,22.125
+321739,MO,1995-04-04,22.375
+321740,MO,1995-04-05,22.333332061767575
+321741,MO,1995-04-06,22.5
+321742,MO,1995-04-07,22.458332061767575
+321743,MO,1995-04-10,22.666667938232425
+321744,MO,1995-04-11,22.625
+321745,MO,1995-04-12,22.541667938232425
+321746,MO,1995-04-13,22.583332061767575
+321747,MO,1995-04-17,22.5
+321748,MO,1995-04-18,22.25
+321749,MO,1995-04-19,22.375
+321750,MO,1995-04-20,22.291667938232425
+321751,MO,1995-04-21,22.416667938232425
+321752,MO,1995-04-24,22.583332061767575
+321753,MO,1995-04-25,22.791667938232425
+321754,MO,1995-04-26,22.583332061767575
+321755,MO,1995-04-27,22.541667938232425
+321756,MO,1995-04-28,22.583332061767575
+321757,MO,1995-05-01,23.041667938232425
+321758,MO,1995-05-02,23.291667938232425
+321759,MO,1995-05-03,24.208332061767575
+321760,MO,1995-05-04,23.541667938232425
+321761,MO,1995-05-05,23.833332061767575
+321762,MO,1995-05-08,23.75
+321763,MO,1995-05-09,23.875
+321764,MO,1995-05-10,23.916667938232425
+321765,MO,1995-05-11,23.833332061767575
+321766,MO,1995-05-12,23.416667938232425
+321767,MO,1995-05-15,23.625
+321768,MO,1995-05-16,23.5
+321769,MO,1995-05-17,23.375
+321770,MO,1995-05-18,22.791667938232425
+321771,MO,1995-05-19,23.083332061767575
+321772,MO,1995-05-22,23.166667938232425
+321773,MO,1995-05-23,23.583332061767575
+321774,MO,1995-05-24,23.791667938232425
+321775,MO,1995-05-25,23.958332061767575
+321776,MO,1995-05-26,23.291667938232425
+321777,MO,1995-05-30,23.583332061767575
+321778,MO,1995-05-31,24.291667938232425
+321779,MO,1995-06-01,24.291667938232425
+321780,MO,1995-06-02,24.625
+321781,MO,1995-06-05,24.5
+321782,MO,1995-06-06,24.541667938232425
+321783,MO,1995-06-07,24.333332061767575
+321784,MO,1995-06-08,23.833332061767575
+321785,MO,1995-06-09,23.416667938232425
+321786,MO,1995-06-12,23.666667938232425
+321787,MO,1995-06-13,23.375
+321788,MO,1995-06-14,23.625
+321789,MO,1995-06-15,24.25
+321790,MO,1995-06-16,24.583332061767575
+321791,MO,1995-06-19,24.833332061767575
+321792,MO,1995-06-20,24.916667938232425
+321793,MO,1995-06-21,24.875
+321794,MO,1995-06-22,25.375
+321795,MO,1995-06-23,25.208332061767575
+321796,MO,1995-06-26,24.875
+321797,MO,1995-06-27,24.833332061767575
+321798,MO,1995-06-28,24.875
+321799,MO,1995-06-29,24.666667938232425
+321800,MO,1995-06-30,24.791667938232425
+321801,MO,1995-07-03,24.833332061767575
+321802,MO,1995-07-05,25.0
+321803,MO,1995-07-06,25.333332061767575
+321804,MO,1995-07-07,25.541667938232425
+321805,MO,1995-07-10,25.458332061767575
+321806,MO,1995-07-11,25.5
+321807,MO,1995-07-12,25.708332061767575
+321808,MO,1995-07-13,25.166667938232425
+321809,MO,1995-07-14,24.916667938232425
+321810,MO,1995-07-17,25.333332061767575
+321811,MO,1995-07-18,25.166667938232425
+321812,MO,1995-07-19,25.0
+321813,MO,1995-07-20,25.041667938232425
+321814,MO,1995-07-21,24.916667938232425
+321815,MO,1995-07-24,24.875
+321816,MO,1995-07-25,24.625
+321817,MO,1995-07-26,25.041667938232425
+321818,MO,1995-07-27,24.25
+321819,MO,1995-07-28,24.25
+321820,MO,1995-07-31,23.875
+321821,MO,1995-08-01,24.041667938232425
+321822,MO,1995-08-02,24.375
+321823,MO,1995-08-03,24.458332061767575
+321824,MO,1995-08-04,24.666667938232425
+321825,MO,1995-08-07,24.833332061767575
+321826,MO,1995-08-08,24.958332061767575
+321827,MO,1995-08-09,24.5
+321828,MO,1995-08-10,24.5
+321829,MO,1995-08-11,24.0
+321830,MO,1995-08-14,24.125
+321831,MO,1995-08-15,24.333332061767575
+321832,MO,1995-08-16,24.416667938232425
+321833,MO,1995-08-17,24.166667938232425
+321834,MO,1995-08-18,24.083332061767575
+321835,MO,1995-08-21,24.541667938232425
+321836,MO,1995-08-22,24.75
+321837,MO,1995-08-23,24.625
+321838,MO,1995-08-24,24.75
+321839,MO,1995-08-25,24.958332061767575
+321840,MO,1995-08-28,24.833332061767575
+321841,MO,1995-08-29,25.166667938232425
+321842,MO,1995-08-30,25.0
+321843,MO,1995-08-31,24.875
+321844,MO,1995-09-01,24.875
+321845,MO,1995-09-05,24.708332061767575
+321846,MO,1995-09-06,24.833332061767575
+321847,MO,1995-09-07,24.916667938232425
+321848,MO,1995-09-08,24.791667938232425
+321849,MO,1995-09-11,24.916667938232425
+321850,MO,1995-09-12,25.166667938232425
+321851,MO,1995-09-13,25.166667938232425
+321852,MO,1995-09-14,25.333332061767575
+321853,MO,1995-09-15,25.708332061767575
+321854,MO,1995-09-18,26.333332061767575
+321855,MO,1995-09-19,26.625
+321856,MO,1995-09-20,26.875
+321857,MO,1995-09-21,26.625
+321858,MO,1995-09-22,26.833332061767575
+321859,MO,1995-09-25,26.875
+321860,MO,1995-09-26,27.166667938232425
+321861,MO,1995-09-27,27.416667938232425
+321862,MO,1995-09-28,27.875
+321863,MO,1995-09-29,27.833332061767575
+321864,MO,1995-10-02,27.75
+321865,MO,1995-10-03,27.666667938232425
+321866,MO,1995-10-04,28.166667938232425
+321867,MO,1995-10-05,28.208332061767575
+321868,MO,1995-10-06,28.5
+321869,MO,1995-10-09,28.291667938232425
+321870,MO,1995-10-10,28.25
+321871,MO,1995-10-11,28.375
+321872,MO,1995-10-12,28.25
+321873,MO,1995-10-13,28.416667938232425
+321874,MO,1995-10-16,28.416667938232425
+321875,MO,1995-10-17,28.375
+321876,MO,1995-10-18,28.125
+321877,MO,1995-10-19,28.416667938232425
+321878,MO,1995-10-20,28.541667938232425
+321879,MO,1995-10-23,28.208332061767575
+321880,MO,1995-10-24,28.333332061767575
+321881,MO,1995-10-25,28.208332061767575
+321882,MO,1995-10-26,27.916667938232425
+321883,MO,1995-10-27,28.125
+321884,MO,1995-10-30,27.791667938232425
+321885,MO,1995-10-31,28.083332061767575
+321886,MO,1995-11-01,28.291667938232425
+321887,MO,1995-11-02,28.5
+321888,MO,1995-11-03,29.208332061767575
+321889,MO,1995-11-06,29.083332061767575
+321890,MO,1995-11-07,28.791667938232425
+321891,MO,1995-11-08,29.416667938232425
+321892,MO,1995-11-09,29.458332061767575
+321893,MO,1995-11-10,29.0
+321894,MO,1995-11-13,29.208332061767575
+321895,MO,1995-11-14,29.291667938232425
+321896,MO,1995-11-15,29.875
+321897,MO,1995-11-16,30.25
+321898,MO,1995-11-17,30.083332061767575
+321899,MO,1995-11-20,30.166667938232425
+321900,MO,1995-11-21,30.041667938232425
+321901,MO,1995-11-22,29.875
+321902,MO,1995-11-24,29.666667938232425
+321903,MO,1995-11-27,29.791667938232425
+321904,MO,1995-11-28,30.041667938232425
+321905,MO,1995-11-29,29.666667938232425
+321906,MO,1995-11-30,29.25
+321907,MO,1995-12-01,29.458332061767575
+321908,MO,1995-12-04,30.0
+321909,MO,1995-12-05,29.916667938232425
+321910,MO,1995-12-06,30.291667938232425
+321911,MO,1995-12-07,30.208332061767575
+321912,MO,1995-12-08,29.75
+321913,MO,1995-12-11,30.0
+321914,MO,1995-12-12,30.208332061767575
+321915,MO,1995-12-13,30.625
+321916,MO,1995-12-14,31.041667938232425
+321917,MO,1995-12-15,30.958332061767575
+321918,MO,1995-12-18,30.416667938232425
+321919,MO,1995-12-19,29.958332061767575
+321920,MO,1995-12-20,28.791667938232425
+321921,MO,1995-12-21,29.333332061767575
+321922,MO,1995-12-22,29.541667938232425
+321923,MO,1995-12-26,29.833332061767575
+321924,MO,1995-12-27,30.25
+321925,MO,1995-12-28,29.958332061767575
+321926,MO,1995-12-29,30.083332061767575
+321927,MO,1996-01-02,30.625
+321928,MO,1996-01-03,30.666667938232425
+321929,MO,1996-01-04,30.625
+321930,MO,1996-01-05,29.916667938232425
+321931,MO,1996-01-08,30.0
+321932,MO,1996-01-09,29.75
+321933,MO,1996-01-10,29.125
+321934,MO,1996-01-11,29.291667938232425
+321935,MO,1996-01-12,30.083332061767575
+321936,MO,1996-01-15,30.0
+321937,MO,1996-01-16,30.125
+321938,MO,1996-01-17,30.333332061767575
+321939,MO,1996-01-18,30.541667938232425
+321940,MO,1996-01-19,31.291667938232425
+321941,MO,1996-01-22,31.5
+321942,MO,1996-01-23,31.166667938232425
+321943,MO,1996-01-24,31.416667938232425
+321944,MO,1996-01-25,30.875
+321945,MO,1996-01-26,30.916667938232425
+321946,MO,1996-01-29,31.0
+321947,MO,1996-01-30,31.666667938232425
+321948,MO,1996-01-31,30.916667938232425
+321949,MO,1996-02-01,31.125
+321950,MO,1996-02-02,30.916667938232425
+321951,MO,1996-02-05,31.666667938232425
+321952,MO,1996-02-06,31.458332061767575
+321953,MO,1996-02-07,31.583332061767575
+321954,MO,1996-02-08,31.958332061767575
+321955,MO,1996-02-09,32.20833206176758
+321956,MO,1996-02-12,32.79166793823242
+321957,MO,1996-02-13,32.875
+321958,MO,1996-02-14,32.625
+321959,MO,1996-02-15,32.125
+321960,MO,1996-02-16,32.20833206176758
+321961,MO,1996-02-20,32.0
+321962,MO,1996-02-21,32.625
+321963,MO,1996-02-22,33.125
+321964,MO,1996-02-23,33.375
+321965,MO,1996-02-26,33.5
+321966,MO,1996-02-27,33.33333206176758
+321967,MO,1996-02-28,33.29166793823242
+321968,MO,1996-02-29,33.0
+321969,MO,1996-03-01,33.33333206176758
+321970,MO,1996-03-04,33.83333206176758
+321971,MO,1996-03-05,34.66666793823242
+321972,MO,1996-03-06,34.54166793823242
+321973,MO,1996-03-07,34.83333206176758
+321974,MO,1996-03-08,33.25
+321975,MO,1996-03-11,34.0
+321976,MO,1996-03-12,34.125
+321977,MO,1996-03-13,32.66666793823242
+321978,MO,1996-03-14,30.833332061767575
+321979,MO,1996-03-15,31.791667938232425
+321980,MO,1996-03-18,30.416667938232425
+321981,MO,1996-03-19,28.791667938232425
+321982,MO,1996-03-20,29.833332061767575
+321983,MO,1996-03-21,28.916667938232425
+321984,MO,1996-03-22,28.75
+321985,MO,1996-03-25,29.208332061767575
+321986,MO,1996-03-26,29.666667938232425
+321987,MO,1996-03-27,29.208332061767575
+321988,MO,1996-03-28,29.375
+321989,MO,1996-03-29,29.25
+321990,MO,1996-04-01,30.041667938232425
+321991,MO,1996-04-02,30.125
+321992,MO,1996-04-03,30.708332061767575
+321993,MO,1996-04-04,30.75
+321994,MO,1996-04-08,30.208332061767575
+321995,MO,1996-04-09,29.791667938232425
+321996,MO,1996-04-10,29.083332061767575
+321997,MO,1996-04-11,29.166667938232425
+321998,MO,1996-04-12,29.666667938232425
+321999,MO,1996-04-15,29.791667938232425
+322000,MO,1996-04-16,30.333332061767575
+322001,MO,1996-04-17,29.916667938232425
+322002,MO,1996-04-18,29.75
+322003,MO,1996-04-19,29.375
+322004,MO,1996-04-22,29.333332061767575
+322005,MO,1996-04-23,29.291667938232425
+322006,MO,1996-04-24,29.041667938232425
+322007,MO,1996-04-25,29.125
+322008,MO,1996-04-26,29.75
+322009,MO,1996-04-29,29.833332061767575
+322010,MO,1996-04-30,30.041667938232425
+322011,MO,1996-05-01,30.208332061767575
+322012,MO,1996-05-02,29.583332061767575
+322013,MO,1996-05-03,29.583332061767575
+322014,MO,1996-05-06,29.291667938232425
+322015,MO,1996-05-07,28.791667938232425
+322016,MO,1996-05-08,29.25
+322017,MO,1996-05-09,29.166667938232425
+322018,MO,1996-05-10,29.333332061767575
+322019,MO,1996-05-13,29.958332061767575
+322020,MO,1996-05-14,30.375
+322021,MO,1996-05-15,30.333332061767575
+322022,MO,1996-05-16,30.5
+322023,MO,1996-05-17,31.833332061767575
+322024,MO,1996-05-20,32.04166793823242
+322025,MO,1996-05-21,32.29166793823242
+322026,MO,1996-05-22,32.54166793823242
+322027,MO,1996-05-23,34.625
+322028,MO,1996-05-24,34.5
+322029,MO,1996-05-28,33.33333206176758
+322030,MO,1996-05-29,33.70833206176758
+322031,MO,1996-05-30,33.58333206176758
+322032,MO,1996-05-31,33.125
+322033,MO,1996-06-03,33.04166793823242
+322034,MO,1996-06-04,33.79166793823242
+322035,MO,1996-06-05,33.83333206176758
+322036,MO,1996-06-06,33.95833206176758
+322037,MO,1996-06-07,33.70833206176758
+322038,MO,1996-06-10,33.875
+322039,MO,1996-06-11,34.54166793823242
+322040,MO,1996-06-12,34.70833206176758
+322041,MO,1996-06-13,34.79166793823242
+322042,MO,1996-06-14,35.125
+322043,MO,1996-06-17,34.79166793823242
+322044,MO,1996-06-18,34.16666793823242
+322045,MO,1996-06-19,34.125
+322046,MO,1996-06-20,34.16666793823242
+322047,MO,1996-06-21,34.41666793823242
+322048,MO,1996-06-24,34.875
+322049,MO,1996-06-25,34.83333206176758
+322050,MO,1996-06-26,34.625
+322051,MO,1996-06-27,34.95833206176758
+322052,MO,1996-06-28,34.66666793823242
+322053,MO,1996-07-01,34.95833206176758
+322054,MO,1996-07-02,34.875
+322055,MO,1996-07-03,34.875
+322056,MO,1996-07-05,33.95833206176758
+322057,MO,1996-07-08,33.66666793823242
+322058,MO,1996-07-09,34.0
+322059,MO,1996-07-10,34.125
+322060,MO,1996-07-11,34.0
+322061,MO,1996-07-12,33.95833206176758
+322062,MO,1996-07-15,33.54166793823242
+322063,MO,1996-07-16,33.45833206176758
+322064,MO,1996-07-17,33.125
+322065,MO,1996-07-18,33.66666793823242
+322066,MO,1996-07-19,33.5
+322067,MO,1996-07-22,33.29166793823242
+322068,MO,1996-07-23,33.20833206176758
+322069,MO,1996-07-24,33.29166793823242
+322070,MO,1996-07-25,33.41666793823242
+322071,MO,1996-07-26,34.04166793823242
+322072,MO,1996-07-29,33.91666793823242
+322073,MO,1996-07-30,34.33333206176758
+322074,MO,1996-07-31,34.875
+322075,MO,1996-08-01,35.29166793823242
+322076,MO,1996-08-02,35.54166793823242
+322077,MO,1996-08-05,35.0
+322078,MO,1996-08-06,35.04166793823242
+322079,MO,1996-08-07,35.25
+322080,MO,1996-08-08,35.16666793823242
+322081,MO,1996-08-09,30.291667938232425
+322082,MO,1996-08-12,31.208332061767575
+322083,MO,1996-08-13,30.0
+322084,MO,1996-08-14,30.416667938232425
+322085,MO,1996-08-15,30.0
+322086,MO,1996-08-16,29.541667938232425
+322087,MO,1996-08-19,29.958332061767575
+322088,MO,1996-08-20,30.5
+322089,MO,1996-08-21,29.208332061767575
+322090,MO,1996-08-22,28.916667938232425
+322091,MO,1996-08-23,29.333332061767575
+322092,MO,1996-08-26,30.125
+322093,MO,1996-08-27,30.625
+322094,MO,1996-08-28,30.458332061767575
+322095,MO,1996-08-29,30.125
+322096,MO,1996-08-30,29.916667938232425
+322097,MO,1996-09-03,29.875
+322098,MO,1996-09-04,30.125
+322099,MO,1996-09-05,30.041667938232425
+322100,MO,1996-09-06,30.25
+322101,MO,1996-09-09,30.583332061767575
+322102,MO,1996-09-10,30.416667938232425
+322103,MO,1996-09-11,30.666667938232425
+322104,MO,1996-09-12,30.25
+322105,MO,1996-09-13,30.5
+322106,MO,1996-09-16,30.666667938232425
+322107,MO,1996-09-17,31.375
+322108,MO,1996-09-18,31.083332061767575
+322109,MO,1996-09-19,31.25
+322110,MO,1996-09-20,30.875
+322111,MO,1996-09-23,30.5
+322112,MO,1996-09-24,30.583332061767575
+322113,MO,1996-09-25,30.25
+322114,MO,1996-09-26,30.083332061767575
+322115,MO,1996-09-27,30.041667938232425
+322116,MO,1996-09-30,29.916667938232425
+322117,MO,1996-10-01,30.541667938232425
+322118,MO,1996-10-02,30.791667938232425
+322119,MO,1996-10-03,30.333332061767575
+322120,MO,1996-10-04,30.916667938232425
+322121,MO,1996-10-07,31.166667938232425
+322122,MO,1996-10-08,31.166667938232425
+322123,MO,1996-10-09,30.875
+322124,MO,1996-10-10,31.041667938232425
+322125,MO,1996-10-11,31.25
+322126,MO,1996-10-14,31.166667938232425
+322127,MO,1996-10-15,31.333332061767575
+322128,MO,1996-10-16,31.958332061767575
+322129,MO,1996-10-17,32.45833206176758
+322130,MO,1996-10-18,30.666667938232425
+322131,MO,1996-10-21,31.166667938232425
+322132,MO,1996-10-22,30.833332061767575
+322133,MO,1996-10-23,31.0
+322134,MO,1996-10-24,30.5
+322135,MO,1996-10-25,30.833332061767575
+322136,MO,1996-10-28,31.083332061767575
+322137,MO,1996-10-29,31.25
+322138,MO,1996-10-30,30.875
+322139,MO,1996-10-31,30.791667938232425
+322140,MO,1996-11-01,30.958332061767575
+322141,MO,1996-11-04,30.958332061767575
+322142,MO,1996-11-05,31.166667938232425
+322143,MO,1996-11-06,32.45833206176758
+322144,MO,1996-11-07,32.79166793823242
+322145,MO,1996-11-08,32.58333206176758
+322146,MO,1996-11-11,33.125
+322147,MO,1996-11-12,33.04166793823242
+322148,MO,1996-11-13,33.20833206176758
+322149,MO,1996-11-14,34.20833206176758
+322150,MO,1996-11-15,33.70833206176758
+322151,MO,1996-11-18,33.79166793823242
+322152,MO,1996-11-19,33.875
+322153,MO,1996-11-20,33.91666793823242
+322154,MO,1996-11-21,33.95833206176758
+322155,MO,1996-11-22,34.08333206176758
+322156,MO,1996-11-25,35.16666793823242
+322157,MO,1996-11-26,34.91666793823242
+322158,MO,1996-11-27,34.625
+322159,MO,1996-11-29,34.41666793823242
+322160,MO,1996-12-02,34.41666793823242
+322161,MO,1996-12-03,34.375
+322162,MO,1996-12-04,34.80729293823242
+322163,MO,1996-12-05,35.95833206176758
+322164,MO,1996-12-06,36.45833206176758
+322165,MO,1996-12-09,38.08333206176758
+322166,MO,1996-12-10,38.79166793823242
+322167,MO,1996-12-11,39.58333206176758
+322168,MO,1996-12-12,37.91666793823242
+322169,MO,1996-12-13,37.16666793823242
+322170,MO,1996-12-16,36.375
+322171,MO,1996-12-17,36.54166793823242
+322172,MO,1996-12-18,37.20833206176758
+322173,MO,1996-12-19,37.91666793823242
+322174,MO,1996-12-20,37.20833206176758
+322175,MO,1996-12-23,37.375
+322176,MO,1996-12-24,38.16666793823242
+322177,MO,1996-12-26,37.70833206176758
+322178,MO,1996-12-27,38.0
+322179,MO,1996-12-30,38.20833206176758
+322180,MO,1996-12-31,37.66666793823242
+322181,MO,1997-01-02,37.16666793823242
+322182,MO,1997-01-03,37.66666793823242
+322183,MO,1997-01-06,37.75
+322184,MO,1997-01-07,37.70833206176758
+322185,MO,1997-01-08,37.58333206176758
+322186,MO,1997-01-09,37.79166793823242
+322187,MO,1997-01-10,37.66666793823242
+322188,MO,1997-01-13,38.25
+322189,MO,1997-01-14,38.54166793823242
+322190,MO,1997-01-15,37.91666793823242
+322191,MO,1997-01-16,38.08333206176758
+322192,MO,1997-01-17,38.41666793823242
+322193,MO,1997-01-20,39.08333206176758
+322194,MO,1997-01-21,39.875
+322195,MO,1997-01-22,39.95833206176758
+322196,MO,1997-01-23,39.20833206176758
+322197,MO,1997-01-24,38.58333206176758
+322198,MO,1997-01-27,38.625
+322199,MO,1997-01-28,38.125
+322200,MO,1997-01-29,38.79166793823242
+322201,MO,1997-01-30,39.95833206176758
+322202,MO,1997-01-31,39.625
+322203,MO,1997-02-03,40.79166793823242
+322204,MO,1997-02-04,40.625
+322205,MO,1997-02-05,39.95833206176758
+322206,MO,1997-02-06,40.54166793823242
+322207,MO,1997-02-07,40.375
+322208,MO,1997-02-10,40.08333206176758
+322209,MO,1997-02-11,40.25
+322210,MO,1997-02-12,40.5
+322211,MO,1997-02-13,41.70833206176758
+322212,MO,1997-02-14,41.83333206176758
+322213,MO,1997-02-18,43.75
+322214,MO,1997-02-19,44.375
+322215,MO,1997-02-20,43.33333206176758
+322216,MO,1997-02-21,43.04166793823242
+322217,MO,1997-02-24,45.04166793823242
+322218,MO,1997-02-25,44.41666793823242
+322219,MO,1997-02-26,44.5
+322220,MO,1997-02-27,45.16666793823242
+322221,MO,1997-02-28,45.08333206176758
+322222,MO,1997-03-03,45.5
+322223,MO,1997-03-04,44.875
+322224,MO,1997-03-05,44.70833206176758
+322225,MO,1997-03-06,44.41666793823242
+322226,MO,1997-03-07,45.33333206176758
+322227,MO,1997-03-10,46.25
+322228,MO,1997-03-11,46.54166793823242
+322229,MO,1997-03-12,46.0
+322230,MO,1997-03-13,42.0
+322231,MO,1997-03-14,43.04166793823242
+322232,MO,1997-03-17,42.20833206176758
+322233,MO,1997-03-18,41.79166793823242
+322234,MO,1997-03-19,40.66666793823242
+322235,MO,1997-03-20,38.625
+322236,MO,1997-03-21,37.16666793823242
+322237,MO,1997-03-24,38.58333206176758
+322238,MO,1997-03-25,39.5
+322239,MO,1997-03-26,39.83333206176758
+322240,MO,1997-03-27,39.04166793823242
+322241,MO,1997-03-31,38.04166793823242
+322242,MO,1997-04-01,38.66666793823242
+322243,MO,1997-04-02,38.125
+322244,MO,1997-04-03,38.08333206176758
+322245,MO,1997-04-04,37.79166793823242
+322246,MO,1997-04-07,37.75
+322247,MO,1997-04-08,38.08333206176758
+322248,MO,1997-04-09,37.83333206176758
+322249,MO,1997-04-10,38.04166793823242
+322250,MO,1997-04-11,38.625
+322251,MO,1997-04-14,38.5
+322252,MO,1997-04-15,39.0
+322253,MO,1997-04-16,43.25
+322254,MO,1997-04-17,41.625
+322255,MO,1997-04-18,44.375
+322256,MO,1997-04-21,42.625
+322257,MO,1997-04-22,42.125
+322258,MO,1997-04-23,40.75
+322259,MO,1997-04-24,41.625
+322260,MO,1997-04-25,39.5
+322261,MO,1997-04-28,39.625
+322262,MO,1997-04-29,39.25
+322263,MO,1997-04-30,39.375
+322264,MO,1997-05-01,39.25
+322265,MO,1997-05-02,39.875
+322266,MO,1997-05-05,44.125
+322267,MO,1997-05-06,41.75
+322268,MO,1997-05-07,41.25
+322269,MO,1997-05-08,41.875
+322270,MO,1997-05-09,42.125
+322271,MO,1997-05-12,42.375
+322272,MO,1997-05-13,42.375
+322273,MO,1997-05-14,42.5
+322274,MO,1997-05-15,42.625
+322275,MO,1997-05-16,42.375
+322276,MO,1997-05-19,43.0
+322277,MO,1997-05-20,42.625
+322278,MO,1997-05-21,44.5
+322279,MO,1997-05-22,44.75
+322280,MO,1997-05-23,45.375
+322281,MO,1997-05-27,44.0
+322282,MO,1997-05-28,43.875
+322283,MO,1997-05-29,44.125
+322284,MO,1997-05-30,44.0
+322285,MO,1997-06-02,42.75
+322286,MO,1997-06-03,42.375
+322287,MO,1997-06-04,41.75
+322288,MO,1997-06-05,42.75
+322289,MO,1997-06-06,42.625
+322290,MO,1997-06-09,42.875
+322291,MO,1997-06-10,42.75
+322292,MO,1997-06-11,43.125
+322293,MO,1997-06-12,44.5
+322294,MO,1997-06-13,46.25
+322295,MO,1997-06-16,45.625
+322296,MO,1997-06-17,46.125
+322297,MO,1997-06-18,45.5
+322298,MO,1997-06-19,47.5
+322299,MO,1997-06-20,45.5
+322300,MO,1997-06-23,42.75
+322301,MO,1997-06-24,44.1875
+322302,MO,1997-06-25,43.1875
+322303,MO,1997-06-26,42.8125
+322304,MO,1997-06-27,42.75
+322305,MO,1997-06-30,44.25
+322306,MO,1997-07-01,43.875
+322307,MO,1997-07-02,44.0
+322308,MO,1997-07-03,45.375
+322309,MO,1997-07-07,44.75
+322310,MO,1997-07-08,44.4375
+322311,MO,1997-07-09,43.4375
+322312,MO,1997-07-10,43.375
+322313,MO,1997-07-11,43.3125
+322314,MO,1997-07-14,42.75
+322315,MO,1997-07-15,42.5625
+322316,MO,1997-07-16,43.3125
+322317,MO,1997-07-17,42.0
+322318,MO,1997-07-18,41.0
+322319,MO,1997-07-21,40.5
+322320,MO,1997-07-22,42.625
+322321,MO,1997-07-23,42.5
+322322,MO,1997-07-24,43.9375
+322323,MO,1997-07-25,44.6875
+322324,MO,1997-07-28,44.875
+322325,MO,1997-07-29,45.125
+322326,MO,1997-07-30,45.9375
+322327,MO,1997-07-31,45.125
+322328,MO,1997-08-01,45.0
+322329,MO,1997-08-04,44.6875
+322330,MO,1997-08-05,44.3125
+322331,MO,1997-08-06,45.5625
+322332,MO,1997-08-07,45.0
+322333,MO,1997-08-08,44.625
+322334,MO,1997-08-11,45.6875
+322335,MO,1997-08-12,45.5
+322336,MO,1997-08-13,44.875
+322337,MO,1997-08-14,46.3125
+322338,MO,1997-08-15,45.125
+322339,MO,1997-08-18,44.9375
+322340,MO,1997-08-19,44.4375
+322341,MO,1997-08-20,45.75
+322342,MO,1997-08-21,44.75
+322343,MO,1997-08-22,44.3125
+322344,MO,1997-08-25,44.9375
+322345,MO,1997-08-26,45.25
+322346,MO,1997-08-27,45.375
+322347,MO,1997-08-28,44.125
+322348,MO,1997-08-29,43.6875
+322349,MO,1997-09-02,45.3125
+322350,MO,1997-09-03,45.5625
+322351,MO,1997-09-04,44.6875
+322352,MO,1997-09-05,44.375
+322353,MO,1997-09-08,44.125
+322354,MO,1997-09-09,44.8125
+322355,MO,1997-09-10,43.6875
+322356,MO,1997-09-11,42.125
+322357,MO,1997-09-12,42.625
+322358,MO,1997-09-15,41.1875
+322359,MO,1997-09-16,42.125
+322360,MO,1997-09-17,41.25
+322361,MO,1997-09-18,40.6875
+322362,MO,1997-09-19,41.25
+322363,MO,1997-09-22,42.46875
+322364,MO,1997-09-23,42.25
+322365,MO,1997-09-24,41.8125
+322366,MO,1997-09-25,41.5
+322367,MO,1997-09-26,41.375
+322368,MO,1997-09-29,41.875
+322369,MO,1997-09-30,41.5625
+322370,MO,1997-10-01,42.5
+322371,MO,1997-10-02,42.875
+322372,MO,1997-10-03,43.0625
+322373,MO,1997-10-06,43.3125
+322374,MO,1997-10-07,42.625
+322375,MO,1997-10-08,41.625
+322376,MO,1997-10-09,41.25
+322377,MO,1997-10-10,41.625
+322378,MO,1997-10-13,41.4375
+322379,MO,1997-10-14,41.4375
+322380,MO,1997-10-15,41.25
+322381,MO,1997-10-16,40.875
+322382,MO,1997-10-17,40.625
+322383,MO,1997-10-20,40.6875
+322384,MO,1997-10-21,41.6875
+322385,MO,1997-10-22,41.75
+322386,MO,1997-10-23,41.0625
+322387,MO,1997-10-24,39.5625
+322388,MO,1997-10-27,37.25
+322389,MO,1997-10-28,39.5625
+322390,MO,1997-10-29,39.5
+322391,MO,1997-10-30,38.875
+322392,MO,1997-10-31,39.625
+322393,MO,1997-11-03,41.5625
+322394,MO,1997-11-04,42.0625
+322395,MO,1997-11-05,41.5
+322396,MO,1997-11-06,41.375
+322397,MO,1997-11-07,41.3125
+322398,MO,1997-11-10,41.0625
+322399,MO,1997-11-11,41.5625
+322400,MO,1997-11-12,40.375
+322401,MO,1997-11-13,41.8125
+322402,MO,1997-11-14,41.4375
+322403,MO,1997-11-17,42.6875
+322404,MO,1997-11-18,42.0625
+322405,MO,1997-11-19,42.3125
+322406,MO,1997-11-20,42.6875
+322407,MO,1997-11-21,42.625
+322408,MO,1997-11-24,43.3125
+322409,MO,1997-11-25,43.6875
+322410,MO,1997-11-26,43.5625
+322411,MO,1997-11-28,43.5
+322412,MO,1997-12-01,44.25
+322413,MO,1997-12-02,44.375
+322414,MO,1997-12-03,45.375
+322415,MO,1997-12-04,45.0
+322416,MO,1997-12-05,45.4375
+322417,MO,1997-12-08,44.875
+322418,MO,1997-12-09,44.5625
+322419,MO,1997-12-10,45.0
+322420,MO,1997-12-11,44.125
+322421,MO,1997-12-12,45.0625
+322422,MO,1997-12-15,44.6875
+322423,MO,1997-12-16,45.25
+322424,MO,1997-12-17,44.8125
+322425,MO,1997-12-18,45.0
+322426,MO,1997-12-19,44.6875
+322427,MO,1997-12-22,45.0
+322428,MO,1997-12-23,44.4375
+322429,MO,1997-12-24,44.3125
+322430,MO,1997-12-26,43.875
+322431,MO,1997-12-29,44.5625
+322432,MO,1997-12-30,45.0625
+322433,MO,1997-12-31,45.25
+322434,MO,1998-01-02,45.3125
+322435,MO,1998-01-05,45.875
+322436,MO,1998-01-06,45.75
+322437,MO,1998-01-07,46.875
+322438,MO,1998-01-08,46.5625
+322439,MO,1998-01-09,45.0
+322440,MO,1998-01-12,46.375
+322441,MO,1998-01-13,47.875
+322442,MO,1998-01-14,47.0
+322443,MO,1998-01-15,45.0
+322444,MO,1998-01-16,45.3125
+322445,MO,1998-01-20,43.625
+322446,MO,1998-01-21,44.25
+322447,MO,1998-01-22,41.9375
+322448,MO,1998-01-23,42.6875
+322449,MO,1998-01-26,42.125
+322450,MO,1998-01-27,42.1875
+322451,MO,1998-01-28,40.9375
+322452,MO,1998-01-29,41.625
+322453,MO,1998-01-30,41.5
+322454,MO,1998-02-02,42.5625
+322455,MO,1998-02-03,43.0625
+322456,MO,1998-02-04,42.375
+322457,MO,1998-02-05,43.5625
+322458,MO,1998-02-06,44.3125
+322459,MO,1998-02-09,43.75
+322460,MO,1998-02-10,43.375
+322461,MO,1998-02-11,42.5625
+322462,MO,1998-02-12,42.625
+322463,MO,1998-02-13,41.875
+322464,MO,1998-02-17,42.8125
+322465,MO,1998-02-18,42.1875
+322466,MO,1998-02-19,41.375
+322467,MO,1998-02-20,41.8125
+322468,MO,1998-02-23,41.3125
+322469,MO,1998-02-24,41.1875
+322470,MO,1998-02-25,41.0
+322471,MO,1998-02-26,42.625
+322472,MO,1998-02-27,43.5
+322473,MO,1998-03-02,43.375
+322474,MO,1998-03-03,43.8125
+322475,MO,1998-03-04,43.125
+322476,MO,1998-03-05,42.5625
+322477,MO,1998-03-06,44.6875
+322478,MO,1998-03-09,44.25
+322479,MO,1998-03-10,43.9375
+322480,MO,1998-03-11,44.5625
+322481,MO,1998-03-12,43.5
+322482,MO,1998-03-13,43.5
+322483,MO,1998-03-16,43.0625
+322484,MO,1998-03-17,42.6875
+322485,MO,1998-03-18,42.4375
+322486,MO,1998-03-19,41.375
+322487,MO,1998-03-20,43.0625
+322488,MO,1998-03-23,42.8125
+322489,MO,1998-03-24,43.75
+322490,MO,1998-03-25,43.625
+322491,MO,1998-03-26,42.625
+322492,MO,1998-03-27,42.625
+322493,MO,1998-03-30,43.0
+322494,MO,1998-03-31,41.6875
+322495,MO,1998-04-01,39.9375
+322496,MO,1998-04-02,39.9375
+322497,MO,1998-04-03,40.0
+322498,MO,1998-04-06,39.375
+322499,MO,1998-04-07,37.5625
+322500,MO,1998-04-08,39.8125
+322501,MO,1998-04-09,40.4375
+322502,MO,1998-04-13,39.9375
+322503,MO,1998-04-14,40.25
+322504,MO,1998-04-15,40.125
+322505,MO,1998-04-16,39.9375
+322506,MO,1998-04-17,39.8125
+322507,MO,1998-04-20,40.0
+322508,MO,1998-04-21,39.4375
+322509,MO,1998-04-22,38.8125
+322510,MO,1998-04-23,38.4375
+322511,MO,1998-04-24,38.125
+322512,MO,1998-04-27,37.6875
+322513,MO,1998-04-28,37.5
+322514,MO,1998-04-29,37.4375
+322515,MO,1998-04-30,37.125
+322516,MO,1998-05-01,37.625
+322517,MO,1998-05-04,39.125
+322518,MO,1998-05-05,39.4375
+322519,MO,1998-05-06,39.25
+322520,MO,1998-05-07,38.6875
+322521,MO,1998-05-08,38.625
+322522,MO,1998-05-11,38.25
+322523,MO,1998-05-12,37.875
+322524,MO,1998-05-13,37.1875
+322525,MO,1998-05-14,36.25
+322526,MO,1998-05-15,35.25
+322527,MO,1998-05-18,35.1875
+322528,MO,1998-05-19,35.8125
+322529,MO,1998-05-20,36.125
+322530,MO,1998-05-21,37.375
+322531,MO,1998-05-22,37.3125
+322532,MO,1998-05-26,36.9375
+322533,MO,1998-05-27,36.875
+322534,MO,1998-05-28,37.375
+322535,MO,1998-05-29,37.375
+322536,MO,1998-06-01,37.6875
+322537,MO,1998-06-02,37.5625
+322538,MO,1998-06-03,36.625
+322539,MO,1998-06-04,36.25
+322540,MO,1998-06-05,38.625
+322541,MO,1998-06-08,39.5625
+322542,MO,1998-06-09,40.25
+322543,MO,1998-06-10,38.375
+322544,MO,1998-06-11,36.75
+322545,MO,1998-06-12,37.3125
+322546,MO,1998-06-15,36.875
+322547,MO,1998-06-16,36.6875
+322548,MO,1998-06-17,38.4375
+322549,MO,1998-06-18,39.5625
+322550,MO,1998-06-19,38.6875
+322551,MO,1998-06-22,39.6875
+322552,MO,1998-06-23,39.625
+322553,MO,1998-06-24,39.125
+322554,MO,1998-06-25,39.0625
+322555,MO,1998-06-26,39.625
+322556,MO,1998-06-29,39.1875
+322557,MO,1998-06-30,39.375
+322558,MO,1998-07-01,40.5
+322559,MO,1998-07-02,40.125
+322560,MO,1998-07-06,39.875
+322561,MO,1998-07-07,39.5625
+322562,MO,1998-07-08,38.25
+322563,MO,1998-07-09,39.25
+322564,MO,1998-07-10,40.0
+322565,MO,1998-07-13,39.75
+322566,MO,1998-07-14,40.0
+322567,MO,1998-07-15,39.25
+322568,MO,1998-07-16,39.5625
+322569,MO,1998-07-17,39.5
+322570,MO,1998-07-20,40.125
+322571,MO,1998-07-21,40.125
+322572,MO,1998-07-22,41.625
+322573,MO,1998-07-23,41.9375
+322574,MO,1998-07-24,41.4375
+322575,MO,1998-07-27,42.3125
+322576,MO,1998-07-28,42.8125
+322577,MO,1998-07-29,43.875
+322578,MO,1998-07-30,44.0
+322579,MO,1998-07-31,43.8125
+322580,MO,1998-08-03,44.125
+322581,MO,1998-08-04,42.5
+322582,MO,1998-08-05,43.25
+322583,MO,1998-08-06,43.25
+322584,MO,1998-08-07,43.0
+322585,MO,1998-08-10,42.8125
+322586,MO,1998-08-11,41.8125
+322587,MO,1998-08-12,42.0625
+322588,MO,1998-08-13,41.4375
+322589,MO,1998-08-14,42.25
+322590,MO,1998-08-17,42.9375
+322591,MO,1998-08-18,43.125
+322592,MO,1998-08-19,42.75
+322593,MO,1998-08-20,43.125
+322594,MO,1998-08-21,43.75
+322595,MO,1998-08-24,44.25
+322596,MO,1998-08-25,43.75
+322597,MO,1998-08-26,44.1875
+322598,MO,1998-08-27,43.25
+322599,MO,1998-08-28,42.8125
+322600,MO,1998-08-31,41.5625
+322601,MO,1998-09-01,42.4375
+322602,MO,1998-09-02,42.375
+322603,MO,1998-09-03,42.9375
+322604,MO,1998-09-04,42.0
+322605,MO,1998-09-08,42.9375
+322606,MO,1998-09-09,43.1875
+322607,MO,1998-09-10,43.0
+322608,MO,1998-09-11,43.0
+322609,MO,1998-09-14,44.0
+322610,MO,1998-09-15,44.6875
+322611,MO,1998-09-16,45.625
+322612,MO,1998-09-17,44.5625
+322613,MO,1998-09-18,46.25
+322614,MO,1998-09-21,47.125
+322615,MO,1998-09-22,47.9375
+322616,MO,1998-09-23,47.25
+322617,MO,1998-09-24,46.375
+322618,MO,1998-09-25,45.9375
+322619,MO,1998-09-28,46.125
+322620,MO,1998-09-29,47.0
+322621,MO,1998-09-30,46.25
+322622,MO,1998-10-01,46.5
+322623,MO,1998-10-02,47.125
+322624,MO,1998-10-05,47.5
+322625,MO,1998-10-06,49.125
+322626,MO,1998-10-07,48.875
+322627,MO,1998-10-08,47.875
+322628,MO,1998-10-09,47.5625
+322629,MO,1998-10-12,48.1875
+322630,MO,1998-10-13,48.0
+322631,MO,1998-10-14,48.75
+322632,MO,1998-10-15,48.8125
+322633,MO,1998-10-16,48.0
+322634,MO,1998-10-19,47.875
+322635,MO,1998-10-20,49.0625
+322636,MO,1998-10-21,49.9375
+322637,MO,1998-10-22,50.125
+322638,MO,1998-10-23,50.0
+322639,MO,1998-10-26,50.25
+322640,MO,1998-10-27,50.75
+322641,MO,1998-10-28,51.5625
+322642,MO,1998-10-29,51.8125
+322643,MO,1998-10-30,51.125
+322644,MO,1998-11-02,52.0
+322645,MO,1998-11-03,53.0
+322646,MO,1998-11-04,53.625
+322647,MO,1998-11-05,53.5625
+322648,MO,1998-11-06,53.0
+322649,MO,1998-11-09,53.0625
+322650,MO,1998-11-10,54.0
+322651,MO,1998-11-11,53.9375
+322652,MO,1998-11-12,53.875
+322653,MO,1998-11-13,54.0625
+322654,MO,1998-11-16,53.3125
+322655,MO,1998-11-17,54.25
+322656,MO,1998-11-18,54.6875
+322657,MO,1998-11-19,55.375
+322658,MO,1998-11-20,55.75
+322659,MO,1998-11-23,58.25
+322660,MO,1998-11-24,58.125
+322661,MO,1998-11-25,58.125
+322662,MO,1998-11-27,58.125
+322663,MO,1998-11-30,55.9375
+322664,MO,1998-12-01,57.0
+322665,MO,1998-12-02,56.75
+322666,MO,1998-12-03,55.375
+322667,MO,1998-12-04,55.5625
+322668,MO,1998-12-07,55.125
+322669,MO,1998-12-08,54.5
+322670,MO,1998-12-09,54.4375
+322671,MO,1998-12-10,52.3125
+322672,MO,1998-12-11,52.875
+322673,MO,1998-12-14,51.75
+322674,MO,1998-12-15,53.5625
+322675,MO,1998-12-16,53.4375
+322676,MO,1998-12-17,53.0
+322677,MO,1998-12-18,52.0
+322678,MO,1998-12-21,52.3125
+322679,MO,1998-12-22,53.375
+322680,MO,1998-12-23,54.6875
+322681,MO,1998-12-24,54.9375
+322682,MO,1998-12-28,54.0
+322683,MO,1998-12-29,54.1875
+322684,MO,1998-12-30,54.5
+322685,MO,1998-12-31,53.5
+322686,MO,1999-01-04,52.5625
+322687,MO,1999-01-05,52.375
+322688,MO,1999-01-06,53.125
+322689,MO,1999-01-07,53.5625
+322690,MO,1999-01-08,54.625
+322691,MO,1999-01-11,55.25
+322692,MO,1999-01-12,54.3125
+322693,MO,1999-01-13,54.1875
+322694,MO,1999-01-14,53.0
+322695,MO,1999-01-15,52.25
+322696,MO,1999-01-19,50.8125
+322697,MO,1999-01-20,48.4375
+322698,MO,1999-01-21,46.1875
+322699,MO,1999-01-22,46.375
+322700,MO,1999-01-25,46.9375
+322701,MO,1999-01-26,48.25
+322702,MO,1999-01-27,46.4375
+322703,MO,1999-01-28,48.6875
+322704,MO,1999-01-29,46.875
+322705,MO,1999-02-01,46.0
+322706,MO,1999-02-02,46.25
+322707,MO,1999-02-03,46.8125
+322708,MO,1999-02-04,46.625
+322709,MO,1999-02-05,46.125
+322710,MO,1999-02-08,45.75
+322711,MO,1999-02-09,45.375
+322712,MO,1999-02-10,41.4375
+322713,MO,1999-02-11,40.375
+322714,MO,1999-02-12,40.4375
+322715,MO,1999-02-16,39.625
+322716,MO,1999-02-17,38.625
+322717,MO,1999-02-18,39.125
+322718,MO,1999-02-19,39.9375
+322719,MO,1999-02-22,40.875
+322720,MO,1999-02-23,41.0
+322721,MO,1999-02-24,40.5625
+322722,MO,1999-02-25,40.0625
+322723,MO,1999-02-26,39.125
+322724,MO,1999-03-01,38.875
+322725,MO,1999-03-02,39.0625
+322726,MO,1999-03-03,39.3125
+322727,MO,1999-03-04,39.9375
+322728,MO,1999-03-05,40.0
+322729,MO,1999-03-08,39.375
+322730,MO,1999-03-09,39.9375
+322731,MO,1999-03-10,40.3125
+322732,MO,1999-03-11,39.875
+322733,MO,1999-03-12,39.3125
+322734,MO,1999-03-15,38.625
+322735,MO,1999-03-16,38.5
+322736,MO,1999-03-17,38.25
+322737,MO,1999-03-18,42.0
+322738,MO,1999-03-19,40.875
+322739,MO,1999-03-22,41.8125
+322740,MO,1999-03-23,40.5
+322741,MO,1999-03-24,40.875
+322742,MO,1999-03-25,40.5
+322743,MO,1999-03-26,40.0625
+322744,MO,1999-03-29,41.1875
+322745,MO,1999-03-30,37.75
+322746,MO,1999-03-31,35.1875
+322747,MO,1999-04-01,34.5625
+322748,MO,1999-04-05,35.125
+322749,MO,1999-04-06,34.75
+322750,MO,1999-04-07,33.5625
+322751,MO,1999-04-08,34.3125
+322752,MO,1999-04-09,34.9375
+322753,MO,1999-04-12,36.0
+322754,MO,1999-04-13,35.25
+322755,MO,1999-04-14,34.625
+322756,MO,1999-04-15,34.9375
+322757,MO,1999-04-16,34.75
+322758,MO,1999-04-19,33.125
+322759,MO,1999-04-20,34.25
+322760,MO,1999-04-21,34.0
+322761,MO,1999-04-22,34.5
+322762,MO,1999-04-23,35.125
+322763,MO,1999-04-26,34.375
+322764,MO,1999-04-27,34.75
+322765,MO,1999-04-28,34.5625
+322766,MO,1999-04-29,35.1875
+322767,MO,1999-04-30,35.0625
+322768,MO,1999-05-03,36.25
+322769,MO,1999-05-04,37.625
+322770,MO,1999-05-05,37.625
+322771,MO,1999-05-06,36.5625
+322772,MO,1999-05-07,37.0
+322773,MO,1999-05-10,38.0
+322774,MO,1999-05-11,38.0625
+322775,MO,1999-05-12,38.25
+322776,MO,1999-05-13,39.375
+322777,MO,1999-05-14,39.0
+322778,MO,1999-05-17,39.375
+322779,MO,1999-05-18,39.1875
+322780,MO,1999-05-19,40.75
+322781,MO,1999-05-20,40.1875
+322782,MO,1999-05-21,39.875
+322783,MO,1999-05-24,39.6875
+322784,MO,1999-05-25,39.625
+322785,MO,1999-05-26,39.5
+322786,MO,1999-05-27,38.75
+322787,MO,1999-05-28,38.5625
+322788,MO,1999-06-01,39.5625
+322789,MO,1999-06-02,39.0
+322790,MO,1999-06-03,39.5625
+322791,MO,1999-06-04,39.625
+322792,MO,1999-06-07,40.0625
+322793,MO,1999-06-08,39.0625
+322794,MO,1999-06-09,40.875
+322795,MO,1999-06-10,42.25
+322796,MO,1999-06-11,42.03125
+322797,MO,1999-06-14,42.0
+322798,MO,1999-06-15,42.75
+322799,MO,1999-06-16,42.4375
+322800,MO,1999-06-17,41.5
+322801,MO,1999-06-18,42.25
+322802,MO,1999-06-21,41.875
+322803,MO,1999-06-22,41.25
+322804,MO,1999-06-23,42.3125
+322805,MO,1999-06-24,40.5
+322806,MO,1999-06-25,41.1875
+322807,MO,1999-06-28,41.0
+322808,MO,1999-06-29,40.125
+322809,MO,1999-06-30,40.1875
+322810,MO,1999-07-01,40.0
+322811,MO,1999-07-02,41.0
+322812,MO,1999-07-06,40.5
+322813,MO,1999-07-07,37.875
+322814,MO,1999-07-08,38.25
+322815,MO,1999-07-09,38.75
+322816,MO,1999-07-12,38.8125
+322817,MO,1999-07-13,38.75
+322818,MO,1999-07-14,39.0
+322819,MO,1999-07-15,38.8125
+322820,MO,1999-07-16,38.25
+322821,MO,1999-07-19,37.4375
+322822,MO,1999-07-20,37.3125
+322823,MO,1999-07-21,37.875
+322824,MO,1999-07-22,38.25
+322825,MO,1999-07-23,38.125
+322826,MO,1999-07-26,38.375
+322827,MO,1999-07-27,38.25
+322828,MO,1999-07-28,37.625
+322829,MO,1999-07-29,37.125
+322830,MO,1999-07-30,37.25
+322831,MO,1999-08-02,37.3125
+322832,MO,1999-08-03,36.875
+322833,MO,1999-08-04,36.375
+322834,MO,1999-08-05,36.0
+322835,MO,1999-08-06,35.625
+322836,MO,1999-08-09,36.625
+322837,MO,1999-08-10,35.875
+322838,MO,1999-08-11,36.0
+322839,MO,1999-08-12,35.4375
+322840,MO,1999-08-13,35.375
+322841,MO,1999-08-16,36.125
+322842,MO,1999-08-17,36.9375
+322843,MO,1999-08-18,36.9375
+322844,MO,1999-08-19,36.875
+322845,MO,1999-08-20,37.5
+322846,MO,1999-08-23,37.5625
+322847,MO,1999-08-24,37.5
+322848,MO,1999-08-25,39.125
+322849,MO,1999-08-26,38.375
+322850,MO,1999-08-27,37.5625
+322851,MO,1999-08-30,37.75
+322852,MO,1999-08-31,37.4375
+322853,MO,1999-09-01,37.625
+322854,MO,1999-09-02,36.875
+322855,MO,1999-09-03,39.25
+322856,MO,1999-09-07,37.25
+322857,MO,1999-09-08,38.3125
+322858,MO,1999-09-09,38.6875
+322859,MO,1999-09-10,38.0
+322860,MO,1999-09-13,38.125
+322861,MO,1999-09-14,36.6875
+322862,MO,1999-09-15,36.5625
+322863,MO,1999-09-16,36.4375
+322864,MO,1999-09-17,35.9375
+322865,MO,1999-09-20,36.4375
+322866,MO,1999-09-21,35.625
+322867,MO,1999-09-22,34.5
+322868,MO,1999-09-23,34.5
+322869,MO,1999-09-24,34.3125
+322870,MO,1999-09-27,34.8125
+322871,MO,1999-09-28,34.0625
+322872,MO,1999-09-29,34.4375
+322873,MO,1999-09-30,34.1875
+322874,MO,1999-10-01,34.0
+322875,MO,1999-10-04,34.625
+322876,MO,1999-10-05,34.3125
+322877,MO,1999-10-06,34.6875
+322878,MO,1999-10-07,34.5625
+322879,MO,1999-10-08,34.375
+322880,MO,1999-10-11,34.0
+322881,MO,1999-10-12,34.0
+322882,MO,1999-10-13,32.9375
+322883,MO,1999-10-14,32.0625
+322884,MO,1999-10-15,30.5625
+322885,MO,1999-10-18,30.5
+322886,MO,1999-10-19,30.75
+322887,MO,1999-10-20,27.0
+322888,MO,1999-10-21,23.625
+322889,MO,1999-10-22,24.75
+322890,MO,1999-10-25,25.5
+322891,MO,1999-10-26,25.5625
+322892,MO,1999-10-27,25.75
+322893,MO,1999-10-28,26.1875
+322894,MO,1999-10-29,26.375
+322895,MO,1999-11-01,23.6875
+322896,MO,1999-11-02,24.0
+322897,MO,1999-11-03,27.0
+322898,MO,1999-11-04,26.0625
+322899,MO,1999-11-05,25.4375
+322900,MO,1999-11-08,25.6875
+322901,MO,1999-11-09,25.375
+322902,MO,1999-11-10,24.625
+322903,MO,1999-11-11,25.25
+322904,MO,1999-11-12,25.125
+322905,MO,1999-11-15,25.375
+322906,MO,1999-11-16,26.0625
+322907,MO,1999-11-17,25.875
+322908,MO,1999-11-18,26.0
+322909,MO,1999-11-19,25.625
+322910,MO,1999-11-22,27.5
+322911,MO,1999-11-23,25.8125
+322912,MO,1999-11-24,26.6875
+322913,MO,1999-11-26,26.3125
+322914,MO,1999-11-29,26.0
+322915,MO,1999-11-30,26.25
+322916,MO,1999-12-01,26.875
+322917,MO,1999-12-02,26.65625
+322918,MO,1999-12-03,26.375
+322919,MO,1999-12-06,26.0625
+322920,MO,1999-12-07,26.0
+322921,MO,1999-12-08,25.0625
+322922,MO,1999-12-09,24.6875
+322923,MO,1999-12-10,25.6875
+322924,MO,1999-12-13,24.625
+322925,MO,1999-12-14,23.9375
+322926,MO,1999-12-15,23.5625
+322927,MO,1999-12-16,23.3125
+322928,MO,1999-12-17,22.75
+322929,MO,1999-12-20,23.125
+322930,MO,1999-12-21,23.0
+322931,MO,1999-12-22,22.9375
+322932,MO,1999-12-23,23.4375
+322933,MO,1999-12-27,21.5
+322934,MO,1999-12-28,22.125
+322935,MO,1999-12-29,23.3125
+322936,MO,1999-12-30,23.6875
+322937,MO,1999-12-31,23.0
+322938,MO,2000-01-03,23.4375
+322939,MO,2000-01-04,23.625
+322940,MO,2000-01-05,23.5
+322941,MO,2000-01-06,23.0625
+322942,MO,2000-01-07,23.6875
+322943,MO,2000-01-10,24.0
+322944,MO,2000-01-11,24.125
+322945,MO,2000-01-12,24.25
+322946,MO,2000-01-13,24.5
+322947,MO,2000-01-14,24.25
+322948,MO,2000-01-18,23.0
+322949,MO,2000-01-19,23.375
+322950,MO,2000-01-20,22.578125
+322951,MO,2000-01-21,22.0
+322952,MO,2000-01-24,22.0
+322953,MO,2000-01-25,21.9375
+322954,MO,2000-01-26,21.0625
+322955,MO,2000-01-27,21.0
+322956,MO,2000-01-28,20.75
+322957,MO,2000-01-31,20.875
+322958,MO,2000-02-01,21.0
+322959,MO,2000-02-02,20.625
+322960,MO,2000-02-03,21.0
+322961,MO,2000-02-04,20.625
+322962,MO,2000-02-07,20.5625
+322963,MO,2000-02-08,19.5
+322964,MO,2000-02-09,19.625
+322965,MO,2000-02-10,19.875
+322966,MO,2000-02-11,19.0625
+322967,MO,2000-02-14,18.9375
+322968,MO,2000-02-15,19.125
+322969,MO,2000-02-16,19.0
+322970,MO,2000-02-17,19.5
+322971,MO,2000-02-18,19.625
+322972,MO,2000-02-22,20.875
+322973,MO,2000-02-23,20.3125
+322974,MO,2000-02-24,20.0625
+322975,MO,2000-02-25,19.625
+322976,MO,2000-02-28,20.0625
+322977,MO,2000-02-29,20.1875
+322978,MO,2000-03-01,20.4375
+322979,MO,2000-03-02,20.125
+322980,MO,2000-03-03,20.3125
+322981,MO,2000-03-06,19.875
+322982,MO,2000-03-07,19.5625
+322983,MO,2000-03-08,19.25
+322984,MO,2000-03-09,19.5
+322985,MO,2000-03-10,19.0625
+322986,MO,2000-03-13,19.875
+322987,MO,2000-03-14,19.46875
+322988,MO,2000-03-15,20.125
+322989,MO,2000-03-16,20.25
+322990,MO,2000-03-17,20.25
+322991,MO,2000-03-20,19.9375
+322992,MO,2000-03-21,20.3125
+322993,MO,2000-03-22,19.4375
+322994,MO,2000-03-23,19.5
+322995,MO,2000-03-24,19.8125
+322996,MO,2000-03-27,19.609375
+322997,MO,2000-03-28,19.5625
+322998,MO,2000-03-29,19.125
+322999,MO,2000-03-30,21.5
+323000,MO,2000-03-31,20.75
+323001,MO,2000-04-03,22.8125
+323002,MO,2000-04-04,22.1875
+323003,MO,2000-04-05,22.375
+323004,MO,2000-04-06,22.9375
+323005,MO,2000-04-07,22.5
+323006,MO,2000-04-10,22.0
+323007,MO,2000-04-11,21.75
+323008,MO,2000-04-12,21.875
+323009,MO,2000-04-13,22.3125
+323010,MO,2000-04-14,21.125
+323011,MO,2000-04-17,21.25
+323012,MO,2000-04-18,20.6875
+323013,MO,2000-04-19,20.8125
+323014,MO,2000-04-20,21.375
+323015,MO,2000-04-24,21.5625
+323016,MO,2000-04-25,22.0
+323017,MO,2000-04-26,22.3125
+323018,MO,2000-04-27,22.0
+323019,MO,2000-04-28,21.875
+323020,MO,2000-05-01,23.5625
+323021,MO,2000-05-02,23.8125
+323022,MO,2000-05-03,23.25
+323023,MO,2000-05-04,23.3125
+323024,MO,2000-05-05,23.5
+323025,MO,2000-05-08,24.1875
+323026,MO,2000-05-09,23.625
+323027,MO,2000-05-10,23.75
+323028,MO,2000-05-11,23.5
+323029,MO,2000-05-12,24.3125
+323030,MO,2000-05-15,27.375
+323031,MO,2000-05-16,27.4375
+323032,MO,2000-05-17,27.25
+323033,MO,2000-05-18,26.3125
+323034,MO,2000-05-19,27.5
+323035,MO,2000-05-22,27.375
+323036,MO,2000-05-23,27.25
+323037,MO,2000-05-24,28.5625
+323038,MO,2000-05-25,28.0
+323039,MO,2000-05-26,27.4375
+323040,MO,2000-05-30,26.4375
+323041,MO,2000-05-31,26.125
+323042,MO,2000-06-01,26.4375
+323043,MO,2000-06-02,25.25
+323044,MO,2000-06-05,25.5
+323045,MO,2000-06-06,25.8125
+323046,MO,2000-06-07,26.75
+323047,MO,2000-06-08,27.0
+323048,MO,2000-06-09,27.0
+323049,MO,2000-06-12,27.75
+323050,MO,2000-06-13,27.375
+323051,MO,2000-06-14,27.4375
+323052,MO,2000-06-15,27.5625
+323053,MO,2000-06-16,25.5
+323054,MO,2000-06-19,25.8125
+323055,MO,2000-06-20,25.125
+323056,MO,2000-06-21,25.0
+323057,MO,2000-06-22,23.9375
+323058,MO,2000-06-23,23.4375
+323059,MO,2000-06-26,27.1875
+323060,MO,2000-06-27,27.5
+323061,MO,2000-06-28,26.09375
+323062,MO,2000-06-29,27.0625
+323063,MO,2000-06-30,26.5625
+323064,MO,2000-07-03,27.1875
+323065,MO,2000-07-05,27.875
+323066,MO,2000-07-06,27.8125
+323067,MO,2000-07-07,26.8125
+323068,MO,2000-07-10,27.0
+323069,MO,2000-07-11,25.9375
+323070,MO,2000-07-12,25.25
+323071,MO,2000-07-13,24.875
+323072,MO,2000-07-14,24.5
+323073,MO,2000-07-17,23.625
+323074,MO,2000-07-18,24.0625
+323075,MO,2000-07-19,25.0
+323076,MO,2000-07-20,25.5
+323077,MO,2000-07-21,25.25
+323078,MO,2000-07-24,24.8125
+323079,MO,2000-07-25,26.0
+323080,MO,2000-07-26,25.1875
+323081,MO,2000-07-27,25.625
+323082,MO,2000-07-28,25.6875
+323083,MO,2000-07-31,25.25
+323084,MO,2000-08-01,25.75
+323085,MO,2000-08-02,25.9375
+323086,MO,2000-08-03,26.4375
+323087,MO,2000-08-04,26.625
+323088,MO,2000-08-07,28.0
+323089,MO,2000-08-08,28.5
+323090,MO,2000-08-09,27.875
+323091,MO,2000-08-10,28.5
+323092,MO,2000-08-11,31.25
+323093,MO,2000-08-14,31.875
+323094,MO,2000-08-15,32.4375
+323095,MO,2000-08-16,34.0
+323096,MO,2000-08-17,33.875
+323097,MO,2000-08-18,32.0
+323098,MO,2000-08-21,32.1875
+323099,MO,2000-08-22,31.8125
+323100,MO,2000-08-23,31.0
+323101,MO,2000-08-24,31.75
+323102,MO,2000-08-25,32.0625
+323103,MO,2000-08-28,31.875
+323104,MO,2000-08-29,30.875
+323105,MO,2000-08-30,30.5
+323106,MO,2000-08-31,29.75
+323107,MO,2000-09-01,29.25
+323108,MO,2000-09-05,29.6875
+323109,MO,2000-09-06,29.75
+323110,MO,2000-09-07,29.75
+323111,MO,2000-09-08,29.5
+323112,MO,2000-09-11,29.6875
+323113,MO,2000-09-12,29.6875
+323114,MO,2000-09-13,28.125
+323115,MO,2000-09-14,27.4375
+323116,MO,2000-09-15,27.1875
+323117,MO,2000-09-18,26.6875
+323118,MO,2000-09-19,27.1875
+323119,MO,2000-09-20,26.0625
+323120,MO,2000-09-21,26.25
+323121,MO,2000-09-22,27.625
+323122,MO,2000-09-25,28.0625
+323123,MO,2000-09-26,28.125
+323124,MO,2000-09-27,29.375
+323125,MO,2000-09-28,30.25
+323126,MO,2000-09-29,29.4375
+323127,MO,2000-10-02,29.625
+323128,MO,2000-10-03,30.0625
+323129,MO,2000-10-04,31.0625
+323130,MO,2000-10-05,30.4375
+323131,MO,2000-10-06,30.125
+323132,MO,2000-10-09,30.75
+323133,MO,2000-10-10,31.1875
+323134,MO,2000-10-11,31.5
+323135,MO,2000-10-12,32.25
+323136,MO,2000-10-13,31.0
+323137,MO,2000-10-16,30.75
+323138,MO,2000-10-17,31.6875
+323139,MO,2000-10-18,33.0
+323140,MO,2000-10-19,32.9375
+323141,MO,2000-10-20,33.25
+323142,MO,2000-10-23,34.75
+323143,MO,2000-10-24,35.0625
+323144,MO,2000-10-25,35.625
+323145,MO,2000-10-26,36.0
+323146,MO,2000-10-27,36.6875
+323147,MO,2000-10-30,37.9375
+323148,MO,2000-10-31,36.625
+323149,MO,2000-11-01,36.5625
+323150,MO,2000-11-02,36.1875
+323151,MO,2000-11-03,35.0
+323152,MO,2000-11-06,34.875
+323153,MO,2000-11-07,35.25
+323154,MO,2000-11-08,36.6875
+323155,MO,2000-11-09,35.625
+323156,MO,2000-11-10,36.875
+323157,MO,2000-11-13,34.625
+323158,MO,2000-11-14,34.625
+323159,MO,2000-11-15,35.75
+323160,MO,2000-11-16,36.3125
+323161,MO,2000-11-17,36.6875
+323162,MO,2000-11-20,36.5625
+323163,MO,2000-11-21,37.4375
+323164,MO,2000-11-22,35.8125
+323165,MO,2000-11-24,35.5625
+323166,MO,2000-11-27,36.5
+323167,MO,2000-11-28,37.1875
+323168,MO,2000-11-29,38.4375
+323169,MO,2000-11-30,38.1875
+323170,MO,2000-12-01,37.625
+323171,MO,2000-12-04,37.6875
+323172,MO,2000-12-05,38.5625
+323173,MO,2000-12-06,39.0625
+323174,MO,2000-12-07,39.6875
+323175,MO,2000-12-08,39.625
+323176,MO,2000-12-11,39.0
+323177,MO,2000-12-12,38.875
+323178,MO,2000-12-13,40.8125
+323179,MO,2000-12-14,41.5
+323180,MO,2000-12-15,40.0625
+323181,MO,2000-12-18,41.3125
+323182,MO,2000-12-19,43.0625
+323183,MO,2000-12-20,44.125
+323184,MO,2000-12-21,44.125
+323185,MO,2000-12-22,43.5
+323186,MO,2000-12-26,44.5625
+323187,MO,2000-12-27,45.25
+323188,MO,2000-12-28,44.625
+323189,MO,2000-12-29,44.0
+323190,MO,2001-01-02,46.1875
+323191,MO,2001-01-03,42.25
+323192,MO,2001-01-04,40.5
+323193,MO,2001-01-05,40.125
+323194,MO,2001-01-08,42.0625
+323195,MO,2001-01-09,43.375
+323196,MO,2001-01-10,44.125
+323197,MO,2001-01-11,41.625
+323198,MO,2001-01-12,42.25
+323199,MO,2001-01-16,42.5625
+323200,MO,2001-01-17,42.8125
+323201,MO,2001-01-18,43.125
+323202,MO,2001-01-19,43.4375
+323203,MO,2001-01-22,44.3125
+323204,MO,2001-01-23,43.9375
+323205,MO,2001-01-24,44.5
+323206,MO,2001-01-25,44.8125
+323207,MO,2001-01-26,43.8125
+323208,MO,2001-01-29,44.40999984741211
+323209,MO,2001-01-30,44.90999984741211
+323210,MO,2001-01-31,44.0
+323211,MO,2001-02-01,45.790000915527344
+323212,MO,2001-02-02,45.40999984741211
+323213,MO,2001-02-05,46.470001220703125
+323214,MO,2001-02-06,46.15999984741211
+323215,MO,2001-02-07,46.0
+323216,MO,2001-02-08,46.93999862670898
+323217,MO,2001-02-09,48.0
+323218,MO,2001-02-12,47.95000076293945
+323219,MO,2001-02-13,47.59999847412109
+323220,MO,2001-02-14,46.02999877929688
+323221,MO,2001-02-15,45.9900016784668
+323222,MO,2001-02-16,46.52999877929688
+323223,MO,2001-02-20,47.93000030517578
+323224,MO,2001-02-21,48.060001373291016
+323225,MO,2001-02-22,48.0099983215332
+323226,MO,2001-02-23,47.02000045776367
+323227,MO,2001-02-26,46.5
+323228,MO,2001-02-27,48.2599983215332
+323229,MO,2001-02-28,48.18000030517578
+323230,MO,2001-03-01,48.54999923706055
+323231,MO,2001-03-02,49.70000076293945
+323232,MO,2001-03-05,49.33000183105469
+323233,MO,2001-03-06,48.83000183105469
+323234,MO,2001-03-07,50.040000915527344
+323235,MO,2001-03-08,50.84999847412109
+323236,MO,2001-03-09,51.75
+323237,MO,2001-03-12,49.59999847412109
+323238,MO,2001-03-13,49.5
+323239,MO,2001-03-14,48.040000915527344
+323240,MO,2001-03-15,47.2599983215332
+323241,MO,2001-03-16,48.150001525878906
+323242,MO,2001-03-19,47.150001525878906
+323243,MO,2001-03-20,44.90999984741211
+323244,MO,2001-03-21,44.29999923706055
+323245,MO,2001-03-22,42.900001525878906
+323246,MO,2001-03-23,43.400001525878906
+323247,MO,2001-03-26,45.25
+323248,MO,2001-03-27,47.22999954223633
+323249,MO,2001-03-28,46.40999984741211
+323250,MO,2001-03-29,46.83000183105469
+323251,MO,2001-03-30,47.45000076293945
+323252,MO,2001-04-02,46.18999862670898
+323253,MO,2001-04-03,44.5099983215332
+323254,MO,2001-04-04,45.619998931884766
+323255,MO,2001-04-05,46.22999954223633
+323256,MO,2001-04-06,46.75
+323257,MO,2001-04-09,47.0
+323258,MO,2001-04-10,47.56999969482422
+323259,MO,2001-04-11,45.7400016784668
+323260,MO,2001-04-12,45.88999938964844
+323261,MO,2001-04-16,46.560001373291016
+323262,MO,2001-04-17,47.810001373291016
+323263,MO,2001-04-18,46.83000183105469
+323264,MO,2001-04-19,46.5
+323265,MO,2001-04-20,47.15999984741211
+323266,MO,2001-04-23,47.95000076293945
+323267,MO,2001-04-24,47.95000076293945
+323268,MO,2001-04-25,50.70000076293945
+323269,MO,2001-04-26,50.900001525878906
+323270,MO,2001-04-27,51.08000183105469
+323271,MO,2001-04-30,50.11000061035156
+323272,MO,2001-05-01,52.09999847412109
+323273,MO,2001-05-02,51.0099983215332
+323274,MO,2001-05-03,51.59999847412109
+323275,MO,2001-05-04,53.0
+323276,MO,2001-05-07,52.0
+323277,MO,2001-05-08,51.0
+323278,MO,2001-05-09,51.380001068115234
+323279,MO,2001-05-10,52.31999969482422
+323280,MO,2001-05-11,51.75
+323281,MO,2001-05-14,50.90999984741211
+323282,MO,2001-05-15,50.91999816894531
+323283,MO,2001-05-16,52.34999847412109
+323284,MO,2001-05-17,51.93999862670898
+323285,MO,2001-05-18,52.369998931884766
+323286,MO,2001-05-21,50.220001220703125
+323287,MO,2001-05-22,49.38999938964844
+323288,MO,2001-05-23,49.79999923706055
+323289,MO,2001-05-24,50.43999862670898
+323290,MO,2001-05-25,50.52999877929688
+323291,MO,2001-05-29,51.63999938964844
+323292,MO,2001-05-30,51.18999862670898
+323293,MO,2001-05-31,51.40999984741211
+323294,MO,2001-06-01,51.27000045776367
+323295,MO,2001-06-04,51.15999984741211
+323296,MO,2001-06-05,50.83000183105469
+323297,MO,2001-06-06,50.0
+323298,MO,2001-06-07,48.52000045776367
+323299,MO,2001-06-08,48.27999877929688
+323300,MO,2001-06-11,48.52000045776367
+323301,MO,2001-06-12,49.09999847412109
+323302,MO,2001-06-13,47.810001373291016
+323303,MO,2001-06-14,47.02000045776367
+323304,MO,2001-06-15,46.31999969482422
+323305,MO,2001-06-18,44.79999923706055
+323306,MO,2001-06-19,44.59999847412109
+323307,MO,2001-06-20,46.5
+323308,MO,2001-06-21,47.65999984741211
+323309,MO,2001-06-22,47.52999877929688
+323310,MO,2001-06-25,48.16999816894531
+323311,MO,2001-06-26,46.91999816894531
+323312,MO,2001-06-27,47.11000061035156
+323313,MO,2001-06-28,48.290000915527344
+323314,MO,2001-06-29,49.5
+323315,MO,2001-07-02,48.79999923706055
+323316,MO,2001-07-03,47.79999923706055
+323317,MO,2001-07-05,46.77999877929688
+323318,MO,2001-07-06,45.709999084472656
+323319,MO,2001-07-09,45.18999862670898
+323320,MO,2001-07-10,46.29999923706055
+323321,MO,2001-07-11,46.56999969482422
+323322,MO,2001-07-12,45.77999877929688
+323323,MO,2001-07-13,44.9900016784668
+323324,MO,2001-07-16,43.900001525878906
+323325,MO,2001-07-17,44.84999847412109
+323326,MO,2001-07-18,45.47999954223633
+323327,MO,2001-07-19,45.81999969482422
+323328,MO,2001-07-20,46.0
+323329,MO,2001-07-23,45.720001220703125
+323330,MO,2001-07-24,45.33000183105469
+323331,MO,2001-07-25,44.68000030517578
+323332,MO,2001-07-26,44.20000076293945
+323333,MO,2001-07-27,43.15999984741211
+323334,MO,2001-07-30,43.66999816894531
+323335,MO,2001-07-31,45.5
+323336,MO,2001-08-01,45.72999954223633
+323337,MO,2001-08-02,45.84000015258789
+323338,MO,2001-08-03,45.16999816894531
+323339,MO,2001-08-06,44.77000045776367
+323340,MO,2001-08-07,45.5099983215332
+323341,MO,2001-08-08,44.810001373291016
+323342,MO,2001-08-09,44.4900016784668
+323343,MO,2001-08-10,44.11000061035156
+323344,MO,2001-08-13,44.27000045776367
+323345,MO,2001-08-14,44.43999862670898
+323346,MO,2001-08-15,43.68000030517578
+323347,MO,2001-08-16,43.560001373291016
+323348,MO,2001-08-17,44.130001068115234
+323349,MO,2001-08-20,45.47999954223633
+323350,MO,2001-08-21,45.400001525878906
+323351,MO,2001-08-22,45.619998931884766
+323352,MO,2001-08-23,46.7400016784668
+323353,MO,2001-08-24,47.04999923706055
+323354,MO,2001-08-27,47.5099983215332
+323355,MO,2001-08-28,47.59999847412109
+323356,MO,2001-08-29,47.22999954223633
+323357,MO,2001-08-30,47.93999862670898
+323358,MO,2001-08-31,47.400001525878906
+323359,MO,2001-09-04,47.93999862670898
+323360,MO,2001-09-05,48.5
+323361,MO,2001-09-06,47.86000061035156
+323362,MO,2001-09-07,47.08000183105469
+323363,MO,2001-09-10,48.150001525878906
+323364,MO,2001-09-17,48.900001525878906
+323365,MO,2001-09-18,48.29999923706055
+323366,MO,2001-09-19,48.0
+323367,MO,2001-09-20,47.43000030517578
+323368,MO,2001-09-21,46.68000030517578
+323369,MO,2001-09-24,47.369998931884766
+323370,MO,2001-09-25,47.040000915527344
+323371,MO,2001-09-26,46.86000061035156
+323372,MO,2001-09-27,49.0
+323373,MO,2001-09-28,48.290000915527344
+323374,MO,2001-10-01,49.369998931884766
+323375,MO,2001-10-02,49.400001525878906
+323376,MO,2001-10-03,49.45000076293945
+323377,MO,2001-10-04,49.84999847412109
+323378,MO,2001-10-05,50.15999984741211
+323379,MO,2001-10-08,50.63999938964844
+323380,MO,2001-10-09,50.970001220703125
+323381,MO,2001-10-10,51.310001373291016
+323382,MO,2001-10-11,51.02000045776367
+323383,MO,2001-10-12,50.63999938964844
+323384,MO,2001-10-15,50.47999954223633
+323385,MO,2001-10-16,50.68999862670898
+323386,MO,2001-10-17,50.0099983215332
+323387,MO,2001-10-18,49.29999923706055
+323388,MO,2001-10-19,49.90999984741211
+323389,MO,2001-10-22,50.77999877929688
+323390,MO,2001-10-23,50.220001220703125
+323391,MO,2001-10-24,50.130001068115234
+323392,MO,2001-10-25,49.38999938964844
+323393,MO,2001-10-26,49.869998931884766
+323394,MO,2001-10-29,49.68000030517578
+323395,MO,2001-10-30,47.70000076293945
+323396,MO,2001-10-31,46.79999923706055
+323397,MO,2001-11-01,47.59999847412109
+323398,MO,2001-11-02,48.27999877929688
+323399,MO,2001-11-05,48.29999923706055
+323400,MO,2001-11-06,48.54999923706055
+323401,MO,2001-11-07,47.79999923706055
+323402,MO,2001-11-08,46.31999969482422
+323403,MO,2001-11-09,46.83000183105469
+323404,MO,2001-11-12,46.86000061035156
+323405,MO,2001-11-13,47.0
+323406,MO,2001-11-14,47.58000183105469
+323407,MO,2001-11-15,47.9900016784668
+323408,MO,2001-11-16,48.130001068115234
+323409,MO,2001-11-19,48.04999923706055
+323410,MO,2001-11-20,47.66999816894531
+323411,MO,2001-11-21,47.2400016784668
+323412,MO,2001-11-23,46.900001525878906
+323413,MO,2001-11-26,46.18000030517578
+323414,MO,2001-11-27,45.209999084472656
+323415,MO,2001-11-28,44.93000030517578
+323416,MO,2001-11-29,46.97999954223633
+323417,MO,2001-11-30,47.16999816894531
+323418,MO,2001-12-03,47.130001068115234
+323419,MO,2001-12-04,46.650001525878906
+323420,MO,2001-12-05,46.13999938964844
+323421,MO,2001-12-06,45.31999969482422
+323422,MO,2001-12-07,45.08000183105469
+323423,MO,2001-12-10,45.33000183105469
+323424,MO,2001-12-11,45.18999862670898
+323425,MO,2001-12-12,45.34000015258789
+323426,MO,2001-12-13,45.400001525878906
+323427,MO,2001-12-14,45.810001373291016
+323428,MO,2001-12-17,46.95000076293945
+323429,MO,2001-12-18,46.68999862670898
+323430,MO,2001-12-19,46.58000183105469
+323431,MO,2001-12-20,46.27000045776367
+323432,MO,2001-12-21,45.79999923706055
+323433,MO,2001-12-24,46.369998931884766
+323434,MO,2001-12-26,46.5099983215332
+323435,MO,2001-12-27,46.58000183105469
+323436,MO,2001-12-28,46.0099983215332
+323437,MO,2001-12-31,45.84999847412109
+323438,MO,2002-01-02,46.63999938964844
+323439,MO,2002-01-03,46.59000015258789
+323440,MO,2002-01-04,46.09000015258789
+323441,MO,2002-01-07,46.58000183105469
+323442,MO,2002-01-08,47.290000915527344
+323443,MO,2002-01-09,46.95000076293945
+323444,MO,2002-01-10,47.18999862670898
+323445,MO,2002-01-11,47.650001525878906
+323446,MO,2002-01-14,48.2599983215332
+323447,MO,2002-01-15,49.0
+323448,MO,2002-01-16,48.25
+323449,MO,2002-01-17,49.0
+323450,MO,2002-01-18,48.810001373291016
+323451,MO,2002-01-22,48.619998931884766
+323452,MO,2002-01-23,49.70000076293945
+323453,MO,2002-01-24,49.34999847412109
+323454,MO,2002-01-25,49.59999847412109
+323455,MO,2002-01-28,49.900001525878906
+323456,MO,2002-01-29,49.790000915527344
+323457,MO,2002-01-30,49.56999969482422
+323458,MO,2002-01-31,50.11000061035156
+323459,MO,2002-02-01,49.72999954223633
+323460,MO,2002-02-04,49.31999969482422
+323461,MO,2002-02-05,49.38999938964844
+323462,MO,2002-02-06,49.95000076293945
+323463,MO,2002-02-07,49.59000015258789
+323464,MO,2002-02-08,50.06999969482422
+323465,MO,2002-02-11,50.2400016784668
+323466,MO,2002-02-12,50.15999984741211
+323467,MO,2002-02-13,50.650001525878906
+323468,MO,2002-02-14,51.0
+323469,MO,2002-02-15,51.45000076293945
+323470,MO,2002-02-19,51.5
+323471,MO,2002-02-20,51.970001220703125
+323472,MO,2002-02-21,51.91999816894531
+323473,MO,2002-02-22,52.61000061035156
+323474,MO,2002-02-25,53.79999923706055
+323475,MO,2002-02-26,53.810001373291016
+323476,MO,2002-02-27,52.27999877929688
+323477,MO,2002-02-28,52.65999984741211
+323478,MO,2002-03-01,53.77000045776367
+323479,MO,2002-03-04,53.119998931884766
+323480,MO,2002-03-05,53.0
+323481,MO,2002-03-06,53.33000183105469
+323482,MO,2002-03-07,53.93999862670898
+323483,MO,2002-03-08,53.25
+323484,MO,2002-03-11,52.58000183105469
+323485,MO,2002-03-12,52.810001373291016
+323486,MO,2002-03-13,52.34000015258789
+323487,MO,2002-03-14,51.91999816894531
+323488,MO,2002-03-15,52.290000915527344
+323489,MO,2002-03-18,51.650001525878906
+323490,MO,2002-03-19,51.90999984741211
+323491,MO,2002-03-20,52.02999877929688
+323492,MO,2002-03-21,53.310001373291016
+323493,MO,2002-03-22,53.4900016784668
+323494,MO,2002-03-25,51.959999084472656
+323495,MO,2002-03-26,53.22999954223633
+323496,MO,2002-03-27,53.59000015258789
+323497,MO,2002-03-28,52.66999816894531
+323498,MO,2002-04-01,53.20000076293945
+323499,MO,2002-04-02,53.060001373291016
+323500,MO,2002-04-03,53.29999923706055
+323501,MO,2002-04-04,53.18999862670898
+323502,MO,2002-04-05,52.65999984741211
+323503,MO,2002-04-08,52.33000183105469
+323504,MO,2002-04-09,52.34000015258789
+323505,MO,2002-04-10,53.56999969482422
+323506,MO,2002-04-11,53.97999954223633
+323507,MO,2002-04-12,53.04999923706055
+323508,MO,2002-04-15,52.84999847412109
+323509,MO,2002-04-16,53.36000061035156
+323510,MO,2002-04-17,53.06999969482422
+323511,MO,2002-04-18,53.86000061035156
+323512,MO,2002-04-19,53.93999862670898
+323513,MO,2002-04-22,53.970001220703125
+323514,MO,2002-04-23,54.95000076293945
+323515,MO,2002-04-24,54.77999877929688
+323516,MO,2002-04-25,54.86000061035156
+323517,MO,2002-04-26,54.84000015258789
+323518,MO,2002-04-29,55.09999847412109
+323519,MO,2002-04-30,54.43000030517578
+323520,MO,2002-05-01,55.380001068115234
+323521,MO,2002-05-02,55.9900016784668
+323522,MO,2002-05-03,55.68000030517578
+323523,MO,2002-05-06,56.0099983215332
+323524,MO,2002-05-07,55.619998931884766
+323525,MO,2002-05-08,55.060001373291016
+323526,MO,2002-05-09,55.27000045776367
+323527,MO,2002-05-10,54.900001525878906
+323528,MO,2002-05-13,55.7400016784668
+323529,MO,2002-05-14,54.90999984741211
+323530,MO,2002-05-15,53.59000015258789
+323531,MO,2002-05-16,54.43999862670898
+323532,MO,2002-05-17,54.43999862670898
+323533,MO,2002-05-20,54.34000015258789
+323534,MO,2002-05-21,54.72999954223633
+323535,MO,2002-05-22,55.06999969482422
+323536,MO,2002-05-23,55.45000076293945
+323537,MO,2002-05-24,55.11000061035156
+323538,MO,2002-05-28,55.09999847412109
+323539,MO,2002-05-29,56.0099983215332
+323540,MO,2002-05-30,56.58000183105469
+323541,MO,2002-05-31,57.25
+323542,MO,2002-06-03,57.0
+323543,MO,2002-06-04,57.720001220703125
+323544,MO,2002-06-05,57.36000061035156
+323545,MO,2002-06-06,56.20000076293945
+323546,MO,2002-06-07,55.93000030517578
+323547,MO,2002-06-10,55.79999923706055
+323548,MO,2002-06-11,56.290000915527344
+323549,MO,2002-06-12,56.16999816894531
+323550,MO,2002-06-13,55.790000915527344
+323551,MO,2002-06-14,55.13999938964844
+323552,MO,2002-06-17,54.93999862670898
+323553,MO,2002-06-18,54.93999862670898
+323554,MO,2002-06-19,54.93999862670898
+323555,MO,2002-06-20,54.79999923706055
+323556,MO,2002-06-21,52.650001525878906
+323557,MO,2002-06-24,48.79999923706055
+323558,MO,2002-06-25,46.54999923706055
+323559,MO,2002-06-26,45.0
+323560,MO,2002-06-27,42.869998931884766
+323561,MO,2002-06-28,43.68000030517578
+323562,MO,2002-07-01,44.959999084472656
+323563,MO,2002-07-02,45.70000076293945
+323564,MO,2002-07-03,45.27000045776367
+323565,MO,2002-07-05,46.209999084472656
+323566,MO,2002-07-08,47.400001525878906
+323567,MO,2002-07-09,46.68999862670898
+323568,MO,2002-07-10,45.16999816894531
+323569,MO,2002-07-11,44.0
+323570,MO,2002-07-12,42.91999816894531
+323571,MO,2002-07-15,42.400001525878906
+323572,MO,2002-07-16,42.4900016784668
+323573,MO,2002-07-17,44.119998931884766
+323574,MO,2002-07-18,42.45000076293945
+323575,MO,2002-07-19,41.68999862670898
+323576,MO,2002-07-22,42.04999923706055
+323577,MO,2002-07-23,44.20000076293945
+323578,MO,2002-07-24,44.65999984741211
+323579,MO,2002-07-25,44.95000076293945
+323580,MO,2002-07-26,46.29999923706055
+323581,MO,2002-07-29,47.20000076293945
+323582,MO,2002-07-30,46.7599983215332
+323583,MO,2002-07-31,46.04999923706055
+323584,MO,2002-08-01,45.119998931884766
+323585,MO,2002-08-02,45.209999084472656
+323586,MO,2002-08-05,47.5
+323587,MO,2002-08-06,48.2599983215332
+323588,MO,2002-08-07,47.84999847412109
+323589,MO,2002-08-08,49.18999862670898
+323590,MO,2002-08-09,49.540000915527344
+323591,MO,2002-08-12,49.34999847412109
+323592,MO,2002-08-13,49.34999847412109
+323593,MO,2002-08-14,51.36000061035156
+323594,MO,2002-08-15,50.90999984741211
+323595,MO,2002-08-16,50.95000076293945
+323596,MO,2002-08-19,51.84999847412109
+323597,MO,2002-08-20,51.70000076293945
+323598,MO,2002-08-21,50.59999847412109
+323599,MO,2002-08-22,50.150001525878906
+323600,MO,2002-08-23,47.54999923706055
+323601,MO,2002-08-26,47.58000183105469
+323602,MO,2002-08-27,47.900001525878906
+323603,MO,2002-08-28,49.310001373291016
+323604,MO,2002-08-29,49.43000030517578
+323605,MO,2002-08-30,50.0
+323606,MO,2002-09-03,49.5099983215332
+323607,MO,2002-09-04,47.79999923706055
+323608,MO,2002-09-05,48.15999984741211
+323609,MO,2002-09-06,46.5099983215332
+323610,MO,2002-09-09,48.09999847412109
+323611,MO,2002-09-10,47.52000045776367
+323612,MO,2002-09-11,47.86000061035156
+323613,MO,2002-09-12,46.41999816894531
+323614,MO,2002-09-13,46.29999923706055
+323615,MO,2002-09-16,47.40999984741211
+323616,MO,2002-09-17,46.5
+323617,MO,2002-09-18,47.06999969482422
+323618,MO,2002-09-19,44.70000076293945
+323619,MO,2002-09-20,42.68999862670898
+323620,MO,2002-09-23,43.150001525878906
+323621,MO,2002-09-24,42.709999084472656
+323622,MO,2002-09-25,41.47999954223633
+323623,MO,2002-09-26,42.72999954223633
+323624,MO,2002-09-27,37.86000061035156
+323625,MO,2002-09-30,38.79999923706055
+323626,MO,2002-10-01,40.709999084472656
+323627,MO,2002-10-02,39.47999954223633
+323628,MO,2002-10-03,39.5
+323629,MO,2002-10-04,36.59000015258789
+323630,MO,2002-10-07,38.58000183105469
+323631,MO,2002-10-08,36.220001220703125
+323632,MO,2002-10-09,36.630001068115234
+323633,MO,2002-10-10,36.16999816894531
+323634,MO,2002-10-11,37.0099983215332
+323635,MO,2002-10-14,38.290000915527344
+323636,MO,2002-10-15,40.02000045776367
+323637,MO,2002-10-16,38.59999847412109
+323638,MO,2002-10-17,40.29999923706055
+323639,MO,2002-10-18,40.040000915527344
+323640,MO,2002-10-21,42.4900016784668
+323641,MO,2002-10-22,43.08000183105469
+323642,MO,2002-10-23,42.880001068115234
+323643,MO,2002-10-24,42.900001525878906
+323644,MO,2002-10-25,42.59999847412109
+323645,MO,2002-10-28,41.63999938964844
+323646,MO,2002-10-29,42.04999923706055
+323647,MO,2002-10-30,41.34000015258789
+323648,MO,2002-10-31,40.75
+323649,MO,2002-11-01,42.40999984741211
+323650,MO,2002-11-04,41.7400016784668
+323651,MO,2002-11-05,42.68000030517578
+323652,MO,2002-11-06,42.7400016784668
+323653,MO,2002-11-07,43.060001373291016
+323654,MO,2002-11-08,42.7400016784668
+323655,MO,2002-11-11,42.97999954223633
+323656,MO,2002-11-12,37.02999877929688
+323657,MO,2002-11-13,38.25
+323658,MO,2002-11-14,38.59000015258789
+323659,MO,2002-11-15,38.060001373291016
+323660,MO,2002-11-18,38.20000076293945
+323661,MO,2002-11-19,38.09999847412109
+323662,MO,2002-11-20,37.83000183105469
+323663,MO,2002-11-21,37.40999984741211
+323664,MO,2002-11-22,37.09000015258789
+323665,MO,2002-11-25,37.56999969482422
+323666,MO,2002-11-26,37.5
+323667,MO,2002-11-27,37.63999938964844
+323668,MO,2002-11-29,37.720001220703125
+323669,MO,2002-12-02,38.0
+323670,MO,2002-12-03,38.31999969482422
+323671,MO,2002-12-04,39.59999847412109
+323672,MO,2002-12-05,39.36000061035156
+323673,MO,2002-12-06,39.95000076293945
+323674,MO,2002-12-09,40.060001373291016
+323675,MO,2002-12-10,41.0099983215332
+323676,MO,2002-12-11,40.83000183105469
+323677,MO,2002-12-12,40.790000915527344
+323678,MO,2002-12-13,40.97999954223633
+323679,MO,2002-12-16,41.4900016784668
+323680,MO,2002-12-17,41.20000076293945
+323681,MO,2002-12-18,41.33000183105469
+323682,MO,2002-12-19,40.7400016784668
+323683,MO,2002-12-20,41.119998931884766
+323684,MO,2002-12-23,41.400001525878906
+323685,MO,2002-12-24,41.47999954223633
+323686,MO,2002-12-26,41.79999923706055
+323687,MO,2002-12-27,41.31999969482422
+323688,MO,2002-12-30,41.38999938964844
+323689,MO,2002-12-31,40.52999877929688
+323690,MO,2003-01-02,40.34999847412109
+323691,MO,2003-01-03,39.79999923706055
+323692,MO,2003-01-06,39.5099983215332
+323693,MO,2003-01-07,41.130001068115234
+323694,MO,2003-01-08,40.5099983215332
+323695,MO,2003-01-09,41.380001068115234
+323696,MO,2003-01-10,41.20000076293945
+323697,MO,2003-01-13,41.380001068115234
+323698,MO,2003-01-14,41.34999847412109
+323699,MO,2003-01-15,41.119998931884766
+323700,MO,2003-01-16,41.720001220703125
+323701,MO,2003-01-17,41.900001525878906
+323702,MO,2003-01-21,41.27999877929688
+323703,MO,2003-01-22,40.83000183105469
+323704,MO,2003-01-23,39.54999923706055
+323705,MO,2003-01-24,38.900001525878906
+323706,MO,2003-01-27,38.650001525878906
+323707,MO,2003-01-28,38.380001068115234
+323708,MO,2003-01-29,37.02999877929688
+323709,MO,2003-01-30,36.84999847412109
+323710,MO,2003-01-31,37.869998931884766
+323711,MO,2003-02-03,38.38999938964844
+323712,MO,2003-02-04,38.040000915527344
+323713,MO,2003-02-05,38.04999923706055
+323714,MO,2003-02-06,37.52999877929688
+323715,MO,2003-02-07,37.619998931884766
+323716,MO,2003-02-10,38.09000015258789
+323717,MO,2003-02-11,37.54999923706055
+323718,MO,2003-02-12,37.40999984741211
+323719,MO,2003-02-13,37.470001220703125
+323720,MO,2003-02-14,38.13999938964844
+323721,MO,2003-02-18,37.97999954223633
+323722,MO,2003-02-19,37.4900016784668
+323723,MO,2003-02-20,37.02000045776367
+323724,MO,2003-02-21,37.630001068115234
+323725,MO,2003-02-24,37.25
+323726,MO,2003-02-25,38.04999923706055
+323727,MO,2003-02-26,38.06999969482422
+323728,MO,2003-02-27,38.70000076293945
+323729,MO,2003-02-28,38.650001525878906
+323730,MO,2003-03-03,38.97999954223633
+323731,MO,2003-03-04,38.880001068115234
+323732,MO,2003-03-05,38.9900016784668
+323733,MO,2003-03-06,37.27999877929688
+323734,MO,2003-03-07,35.81999969482422
+323735,MO,2003-03-10,35.54999923706055
+323736,MO,2003-03-11,36.09999847412109
+323737,MO,2003-03-12,35.720001220703125
+323738,MO,2003-03-13,35.720001220703125
+323739,MO,2003-03-14,34.93000030517578
+323740,MO,2003-03-17,34.720001220703125
+323741,MO,2003-03-18,32.599998474121094
+323742,MO,2003-03-19,33.810001373291016
+323743,MO,2003-03-20,34.290000915527344
+323744,MO,2003-03-21,35.040000915527344
+323745,MO,2003-03-24,33.59000015258789
+323746,MO,2003-03-25,33.45000076293945
+323747,MO,2003-03-26,33.400001525878906
+323748,MO,2003-03-27,33.29999923706055
+323749,MO,2003-03-28,32.130001068115234
+323750,MO,2003-03-31,29.959999084472656
+323751,MO,2003-04-01,28.100000381469727
+323752,MO,2003-04-02,29.649999618530277
+323753,MO,2003-04-03,29.700000762939453
+323754,MO,2003-04-04,28.299999237060547
+323755,MO,2003-04-07,29.020000457763672
+323756,MO,2003-04-08,30.0
+323757,MO,2003-04-09,30.299999237060547
+323758,MO,2003-04-10,30.100000381469727
+323759,MO,2003-04-11,30.59000015258789
+323760,MO,2003-04-14,31.479999542236328
+323761,MO,2003-04-15,32.45000076293945
+323762,MO,2003-04-16,31.700000762939453
+323763,MO,2003-04-17,32.189998626708984
+323764,MO,2003-04-21,32.369998931884766
+323765,MO,2003-04-22,32.689998626708984
+323766,MO,2003-04-23,32.959999084472656
+323767,MO,2003-04-24,32.900001525878906
+323768,MO,2003-04-25,31.01000022888184
+323769,MO,2003-04-28,31.149999618530277
+323770,MO,2003-04-29,30.799999237060547
+323771,MO,2003-04-30,30.76000022888184
+323772,MO,2003-05-01,30.450000762939453
+323773,MO,2003-05-02,30.96999931335449
+323774,MO,2003-05-05,30.950000762939453
+323775,MO,2003-05-06,31.040000915527344
+323776,MO,2003-05-07,31.3700008392334
+323777,MO,2003-05-08,31.030000686645508
+323778,MO,2003-05-09,31.700000762939453
+323779,MO,2003-05-12,33.099998474121094
+323780,MO,2003-05-13,33.18000030517578
+323781,MO,2003-05-14,33.43000030517578
+323782,MO,2003-05-15,33.7400016784668
+323783,MO,2003-05-16,33.29999923706055
+323784,MO,2003-05-19,33.52000045776367
+323785,MO,2003-05-20,34.90999984741211
+323786,MO,2003-05-21,38.29999923706055
+323787,MO,2003-05-22,41.04999923706055
+323788,MO,2003-05-23,42.310001373291016
+323789,MO,2003-05-27,42.09000015258789
+323790,MO,2003-05-28,41.33000183105469
+323791,MO,2003-05-29,41.29999923706055
+323792,MO,2003-05-30,41.29999923706055
+323793,MO,2003-06-02,42.119998931884766
+323794,MO,2003-06-03,42.720001220703125
+323795,MO,2003-06-04,43.20000076293945
+323796,MO,2003-06-05,43.29999923706055
+323797,MO,2003-06-06,43.5
+323798,MO,2003-06-09,43.04999923706055
+323799,MO,2003-06-10,43.79999923706055
+323800,MO,2003-06-11,43.68000030517578
+323801,MO,2003-06-12,42.959999084472656
+323802,MO,2003-06-13,42.18000030517578
+323803,MO,2003-06-16,42.880001068115234
+323804,MO,2003-06-17,43.06999969482422
+323805,MO,2003-06-18,44.2400016784668
+323806,MO,2003-06-19,43.630001068115234
+323807,MO,2003-06-20,43.0099983215332
+323808,MO,2003-06-23,43.84999847412109
+323809,MO,2003-06-24,45.04999923706055
+323810,MO,2003-06-25,43.970001220703125
+323811,MO,2003-06-26,44.77999877929688
+323812,MO,2003-06-27,45.09999847412109
+323813,MO,2003-06-30,45.43999862670898
+323814,MO,2003-07-01,46.18999862670898
+323815,MO,2003-07-02,46.59000015258789
+323816,MO,2003-07-03,46.119998931884766
+323817,MO,2003-07-07,46.869998931884766
+323818,MO,2003-07-08,46.77000045776367
+323819,MO,2003-07-09,44.0
+323820,MO,2003-07-10,43.20000076293945
+323821,MO,2003-07-11,41.810001373291016
+323822,MO,2003-07-14,41.959999084472656
+323823,MO,2003-07-15,40.5
+323824,MO,2003-07-16,40.0
+323825,MO,2003-07-17,39.83000183105469
+323826,MO,2003-07-18,40.27999877929688
+323827,MO,2003-07-21,40.27000045776367
+323828,MO,2003-07-22,40.27999877929688
+323829,MO,2003-07-23,40.13999938964844
+323830,MO,2003-07-24,40.20000076293945
+323831,MO,2003-07-25,40.9900016784668
+323832,MO,2003-07-28,40.27000045776367
+323833,MO,2003-07-29,40.27000045776367
+323834,MO,2003-07-30,40.0
+323835,MO,2003-07-31,40.0099983215332
+323836,MO,2003-08-01,40.27999877929688
+323837,MO,2003-08-04,41.0
+323838,MO,2003-08-05,40.209999084472656
+323839,MO,2003-08-06,40.20000076293945
+323840,MO,2003-08-07,39.970001220703125
+323841,MO,2003-08-08,39.91999816894531
+323842,MO,2003-08-11,40.38999938964844
+323843,MO,2003-08-12,40.720001220703125
+323844,MO,2003-08-13,40.34999847412109
+323845,MO,2003-08-14,39.84999847412109
+323846,MO,2003-08-15,39.84999847412109
+323847,MO,2003-08-18,38.97999954223633
+323848,MO,2003-08-19,38.970001220703125
+323849,MO,2003-08-20,39.93999862670898
+323850,MO,2003-08-21,39.88999938964844
+323851,MO,2003-08-22,39.52999877929688
+323852,MO,2003-08-25,40.0
+323853,MO,2003-08-26,39.95000076293945
+323854,MO,2003-08-27,40.27999877929688
+323855,MO,2003-08-28,40.90999984741211
+323856,MO,2003-08-29,41.220001220703125
+323857,MO,2003-09-02,41.709999084472656
+323858,MO,2003-09-03,41.88999938964844
+323859,MO,2003-09-04,41.77999877929688
+323860,MO,2003-09-05,41.5
+323861,MO,2003-09-08,41.59999847412109
+323862,MO,2003-09-09,41.47999954223633
+323863,MO,2003-09-10,41.59000015258789
+323864,MO,2003-09-11,41.02000045776367
+323865,MO,2003-09-12,40.56999969482422
+323866,MO,2003-09-15,40.59999847412109
+323867,MO,2003-09-16,40.459999084472656
+323868,MO,2003-09-17,44.650001525878906
+323869,MO,2003-09-18,44.560001373291016
+323870,MO,2003-09-19,44.59000015258789
+323871,MO,2003-09-22,44.47999954223633
+323872,MO,2003-09-23,44.5
+323873,MO,2003-09-24,44.2599983215332
+323874,MO,2003-09-25,43.880001068115234
+323875,MO,2003-09-26,43.34999847412109
+323876,MO,2003-09-29,43.5
+323877,MO,2003-09-30,43.79999923706055
+323878,MO,2003-10-01,44.369998931884766
+323879,MO,2003-10-02,44.29999923706055
+323880,MO,2003-10-03,44.68999862670898
+323881,MO,2003-10-06,45.02999877929688
+323882,MO,2003-10-07,45.13999938964844
+323883,MO,2003-10-08,44.95000076293945
+323884,MO,2003-10-09,45.22999954223633
+323885,MO,2003-10-10,45.04999923706055
+323886,MO,2003-10-13,44.900001525878906
+323887,MO,2003-10-14,45.0
+323888,MO,2003-10-15,45.150001525878906
+323889,MO,2003-10-16,44.95000076293945
+323890,MO,2003-10-17,44.77999877929688
+323891,MO,2003-10-20,45.470001220703125
+323892,MO,2003-10-21,45.45000076293945
+323893,MO,2003-10-22,45.29999923706055
+323894,MO,2003-10-23,45.47999954223633
+323895,MO,2003-10-24,45.59999847412109
+323896,MO,2003-10-27,45.310001373291016
+323897,MO,2003-10-28,46.16999816894531
+323898,MO,2003-10-29,46.70000076293945
+323899,MO,2003-10-30,46.630001068115234
+323900,MO,2003-10-31,46.5
+323901,MO,2003-11-03,46.560001373291016
+323902,MO,2003-11-04,46.52999877929688
+323903,MO,2003-11-05,46.97999954223633
+323904,MO,2003-11-06,47.29999923706055
+323905,MO,2003-11-07,49.5099983215332
+323906,MO,2003-11-10,49.09999847412109
+323907,MO,2003-11-11,48.70000076293945
+323908,MO,2003-11-12,50.25
+323909,MO,2003-11-13,50.15999984741211
+323910,MO,2003-11-14,50.34999847412109
+323911,MO,2003-11-17,50.34999847412109
+323912,MO,2003-11-18,49.869998931884766
+323913,MO,2003-11-19,50.0
+323914,MO,2003-11-20,50.02000045776367
+323915,MO,2003-11-21,50.09000015258789
+323916,MO,2003-11-24,50.59000015258789
+323917,MO,2003-11-25,50.81999969482422
+323918,MO,2003-11-26,51.900001525878906
+323919,MO,2003-11-28,52.0
+323920,MO,2003-12-01,52.34999847412109
+323921,MO,2003-12-02,51.959999084472656
+323922,MO,2003-12-03,51.459999084472656
+323923,MO,2003-12-04,51.59999847412109
+323924,MO,2003-12-05,51.41999816894531
+323925,MO,2003-12-08,52.43999862670898
+323926,MO,2003-12-09,51.7400016784668
+323927,MO,2003-12-10,52.310001373291016
+323928,MO,2003-12-11,53.09000015258789
+323929,MO,2003-12-12,53.150001525878906
+323930,MO,2003-12-15,53.36000061035156
+323931,MO,2003-12-16,54.209999084472656
+323932,MO,2003-12-17,54.11000061035156
+323933,MO,2003-12-18,54.470001220703125
+323934,MO,2003-12-19,54.91999816894531
+323935,MO,2003-12-22,54.58000183105469
+323936,MO,2003-12-23,54.02000045776367
+323937,MO,2003-12-24,53.47999954223633
+323938,MO,2003-12-26,53.650001525878906
+323939,MO,2003-12-29,54.400001525878906
+323940,MO,2003-12-30,54.02999877929688
+323941,MO,2003-12-31,54.41999816894531
+323942,MO,2004-01-02,54.650001525878906
+323943,MO,2004-01-05,54.2400016784668
+323944,MO,2004-01-06,53.83000183105469
+323945,MO,2004-01-07,53.119998931884766
+323946,MO,2004-01-08,53.09999847412109
+323947,MO,2004-01-09,52.79999923706055
+323948,MO,2004-01-12,53.130001068115234
+323949,MO,2004-01-13,53.18999862670898
+323950,MO,2004-01-14,53.880001068115234
+323951,MO,2004-01-15,54.25
+323952,MO,2004-01-16,53.68000030517578
+323953,MO,2004-01-20,53.209999084472656
+323954,MO,2004-01-21,54.0
+323955,MO,2004-01-22,54.02999877929688
+323956,MO,2004-01-23,54.47999954223633
+323957,MO,2004-01-26,54.810001373291016
+323958,MO,2004-01-27,55.0
+323959,MO,2004-01-28,55.650001525878906
+323960,MO,2004-01-29,55.95000076293945
+323961,MO,2004-01-30,55.59000015258789
+323962,MO,2004-02-02,55.11000061035156
+323963,MO,2004-02-03,55.130001068115234
+323964,MO,2004-02-04,54.959999084472656
+323965,MO,2004-02-05,55.22999954223633
+323966,MO,2004-02-06,54.77999877929688
+323967,MO,2004-02-09,54.43000030517578
+323968,MO,2004-02-10,55.18000030517578
+323969,MO,2004-02-11,54.93000030517578
+323970,MO,2004-02-12,55.2400016784668
+323971,MO,2004-02-13,54.65999984741211
+323972,MO,2004-02-17,55.150001525878906
+323973,MO,2004-02-18,55.119998931884766
+323974,MO,2004-02-19,55.2400016784668
+323975,MO,2004-02-20,55.34999847412109
+323976,MO,2004-02-23,56.630001068115234
+323977,MO,2004-02-24,56.16999816894531
+323978,MO,2004-02-25,56.58000183105469
+323979,MO,2004-02-26,57.02000045776367
+323980,MO,2004-02-27,57.54999923706055
+323981,MO,2004-03-01,58.18000030517578
+323982,MO,2004-03-02,58.130001068115234
+323983,MO,2004-03-03,57.95000076293945
+323984,MO,2004-03-04,57.45000076293945
+323985,MO,2004-03-05,58.220001220703125
+323986,MO,2004-03-08,58.22999954223633
+323987,MO,2004-03-09,58.18999862670898
+323988,MO,2004-03-10,58.43999862670898
+323989,MO,2004-03-11,56.31999969482422
+323990,MO,2004-03-12,54.310001373291016
+323991,MO,2004-03-15,53.77000045776367
+323992,MO,2004-03-16,53.970001220703125
+323993,MO,2004-03-17,54.77999877929688
+323994,MO,2004-03-18,55.040000915527344
+323995,MO,2004-03-19,54.66999816894531
+323996,MO,2004-03-22,52.959999084472656
+323997,MO,2004-03-23,53.06999969482422
+323998,MO,2004-03-24,52.970001220703125
+323999,MO,2004-03-25,53.369998931884766
+324000,MO,2004-03-26,53.61000061035156
+324001,MO,2004-03-29,54.27999877929688
+324002,MO,2004-03-30,54.25
+324003,MO,2004-03-31,54.45000076293945
+324004,MO,2004-04-01,55.09999847412109
+324005,MO,2004-04-02,54.869998931884766
+324006,MO,2004-04-05,55.290000915527344
+324007,MO,2004-04-06,55.56999969482422
+324008,MO,2004-04-07,55.150001525878906
+324009,MO,2004-04-08,55.369998931884766
+324010,MO,2004-04-12,55.61000061035156
+324011,MO,2004-04-13,55.08000183105469
+324012,MO,2004-04-14,55.58000183105469
+324013,MO,2004-04-15,55.59000015258789
+324014,MO,2004-04-16,55.900001525878906
+324015,MO,2004-04-19,56.45000076293945
+324016,MO,2004-04-20,56.33000183105469
+324017,MO,2004-04-21,55.83000183105469
+324018,MO,2004-04-22,56.5
+324019,MO,2004-04-23,55.900001525878906
+324020,MO,2004-04-26,55.58000183105469
+324021,MO,2004-04-27,55.90999984741211
+324022,MO,2004-04-28,55.27999877929688
+324023,MO,2004-04-29,54.900001525878906
+324024,MO,2004-04-30,55.380001068115234
+324025,MO,2004-05-03,56.34999847412109
+324026,MO,2004-05-04,56.31999969482422
+324027,MO,2004-05-05,56.25
+324028,MO,2004-05-06,56.34999847412109
+324029,MO,2004-05-07,55.650001525878906
+324030,MO,2004-05-10,54.88999938964844
+324031,MO,2004-05-11,53.400001525878906
+324032,MO,2004-05-12,49.79999923706055
+324033,MO,2004-05-13,48.900001525878906
+324034,MO,2004-05-14,49.880001068115234
+324035,MO,2004-05-17,49.470001220703125
+324036,MO,2004-05-18,49.93000030517578
+324037,MO,2004-05-19,49.310001373291016
+324038,MO,2004-05-20,49.25
+324039,MO,2004-05-21,49.31999969482422
+324040,MO,2004-05-24,44.95000076293945
+324041,MO,2004-05-25,46.650001525878906
+324042,MO,2004-05-26,47.66999816894531
+324043,MO,2004-05-27,48.41999816894531
+324044,MO,2004-05-28,47.970001220703125
+324045,MO,2004-06-01,48.459999084472656
+324046,MO,2004-06-02,48.5
+324047,MO,2004-06-03,48.65999984741211
+324048,MO,2004-06-04,48.369998931884766
+324049,MO,2004-06-07,49.13999938964844
+324050,MO,2004-06-08,49.119998931884766
+324051,MO,2004-06-09,48.63999938964844
+324052,MO,2004-06-10,48.47999954223633
+324053,MO,2004-06-14,47.619998931884766
+324054,MO,2004-06-15,47.54999923706055
+324055,MO,2004-06-16,47.810001373291016
+324056,MO,2004-06-17,47.68999862670898
+324057,MO,2004-06-18,47.58000183105469
+324058,MO,2004-06-21,47.7400016784668
+324059,MO,2004-06-22,47.83000183105469
+324060,MO,2004-06-23,48.470001220703125
+324061,MO,2004-06-24,48.45000076293945
+324062,MO,2004-06-25,47.79999923706055
+324063,MO,2004-06-28,49.59999847412109
+324064,MO,2004-06-29,50.220001220703125
+324065,MO,2004-06-30,50.04999923706055
+324066,MO,2004-07-01,49.83000183105469
+324067,MO,2004-07-02,49.68000030517578
+324068,MO,2004-07-06,49.41999816894531
+324069,MO,2004-07-07,49.29999923706055
+324070,MO,2004-07-08,49.400001525878906
+324071,MO,2004-07-09,49.75
+324072,MO,2004-07-12,49.7400016784668
+324073,MO,2004-07-13,49.27000045776367
+324074,MO,2004-07-14,49.0
+324075,MO,2004-07-15,48.20000076293945
+324076,MO,2004-07-16,48.66999816894531
+324077,MO,2004-07-19,48.83000183105469
+324078,MO,2004-07-20,48.77000045776367
+324079,MO,2004-07-21,47.97999954223633
+324080,MO,2004-07-22,47.290000915527344
+324081,MO,2004-07-23,47.29999923706055
+324082,MO,2004-07-26,46.959999084472656
+324083,MO,2004-07-27,47.09999847412109
+324084,MO,2004-07-28,46.70000076293945
+324085,MO,2004-07-29,47.20000076293945
+324086,MO,2004-07-30,47.59999847412109
+324087,MO,2004-08-02,47.79999923706055
+324088,MO,2004-08-03,47.52000045776367
+324089,MO,2004-08-04,47.310001373291016
+324090,MO,2004-08-05,46.79999923706055
+324091,MO,2004-08-06,46.63999938964844
+324092,MO,2004-08-09,46.54999923706055
+324093,MO,2004-08-10,46.90999984741211
+324094,MO,2004-08-11,47.18000030517578
+324095,MO,2004-08-12,47.380001068115234
+324096,MO,2004-08-13,47.060001373291016
+324097,MO,2004-08-16,47.54999923706055
+324098,MO,2004-08-17,47.650001525878906
+324099,MO,2004-08-18,48.33000183105469
+324100,MO,2004-08-19,48.34999847412109
+324101,MO,2004-08-20,48.59000015258789
+324102,MO,2004-08-23,48.720001220703125
+324103,MO,2004-08-24,48.810001373291016
+324104,MO,2004-08-25,48.79999923706055
+324105,MO,2004-08-26,48.97999954223633
+324106,MO,2004-08-27,49.130001068115234
+324107,MO,2004-08-30,48.97999954223633
+324108,MO,2004-08-31,48.95000076293945
+324109,MO,2004-09-01,49.0
+324110,MO,2004-09-02,49.13999938964844
+324111,MO,2004-09-03,49.20000076293945
+324112,MO,2004-09-07,49.52999877929688
+324113,MO,2004-09-08,49.61000061035156
+324114,MO,2004-09-09,49.66999816894531
+324115,MO,2004-09-10,49.95000076293945
+324116,MO,2004-09-13,48.84000015258789
+324117,MO,2004-09-14,49.09999847412109
+324118,MO,2004-09-15,48.95000076293945
+324119,MO,2004-09-16,48.90999984741211
+324120,MO,2004-09-17,48.47999954223633
+324121,MO,2004-09-20,47.08000183105469
+324122,MO,2004-09-21,46.150001525878906
+324123,MO,2004-09-22,45.380001068115234
+324124,MO,2004-09-23,45.72999954223633
+324125,MO,2004-09-24,45.209999084472656
+324126,MO,2004-09-27,45.150001525878906
+324127,MO,2004-09-28,46.22999954223633
+324128,MO,2004-09-29,46.52000045776367
+324129,MO,2004-09-30,47.040000915527344
+324130,MO,2004-10-01,48.0
+324131,MO,2004-10-04,47.83000183105469
+324132,MO,2004-10-05,47.54999923706055
+324133,MO,2004-10-06,47.75
+324134,MO,2004-10-07,46.84999847412109
+324135,MO,2004-10-08,46.5099983215332
+324136,MO,2004-10-11,47.0099983215332
+324137,MO,2004-10-12,46.970001220703125
+324138,MO,2004-10-13,47.15999984741211
+324139,MO,2004-10-14,46.959999084472656
+324140,MO,2004-10-15,47.54999923706055
+324141,MO,2004-10-18,47.400001525878906
+324142,MO,2004-10-19,47.400001525878906
+324143,MO,2004-10-20,47.40999984741211
+324144,MO,2004-10-21,47.31999969482422
+324145,MO,2004-10-22,46.79999923706055
+324146,MO,2004-10-25,46.150001525878906
+324147,MO,2004-10-26,47.0
+324148,MO,2004-10-27,48.02999877929688
+324149,MO,2004-10-28,48.68999862670898
+324150,MO,2004-10-29,48.459999084472656
+324151,MO,2004-11-01,48.54999923706055
+324152,MO,2004-11-02,48.56999969482422
+324153,MO,2004-11-03,50.0
+324154,MO,2004-11-04,54.22999954223633
+324155,MO,2004-11-05,54.060001373291016
+324156,MO,2004-11-08,54.41999816894531
+324157,MO,2004-11-09,53.900001525878906
+324158,MO,2004-11-10,54.0099983215332
+324159,MO,2004-11-11,54.54999923706055
+324160,MO,2004-11-12,54.7400016784668
+324161,MO,2004-11-15,54.29999923706055
+324162,MO,2004-11-16,54.38999938964844
+324163,MO,2004-11-17,57.41999816894531
+324164,MO,2004-11-18,58.70000076293945
+324165,MO,2004-11-19,58.04999923706055
+324166,MO,2004-11-22,57.75
+324167,MO,2004-11-23,57.18999862670898
+324168,MO,2004-11-24,57.36000061035156
+324169,MO,2004-11-26,58.18999862670898
+324170,MO,2004-11-29,57.88999938964844
+324171,MO,2004-11-30,57.4900016784668
+324172,MO,2004-12-01,57.09000015258789
+324173,MO,2004-12-02,58.0
+324174,MO,2004-12-03,58.29999923706055
+324175,MO,2004-12-06,57.95000076293945
+324176,MO,2004-12-07,57.7400016784668
+324177,MO,2004-12-08,58.02999877929688
+324178,MO,2004-12-09,58.84999847412109
+324179,MO,2004-12-10,59.13999938964844
+324180,MO,2004-12-13,59.84999847412109
+324181,MO,2004-12-14,60.77000045776367
+324182,MO,2004-12-15,60.79999923706055
+324183,MO,2004-12-16,60.90999984741211
+324184,MO,2004-12-17,59.970001220703125
+324185,MO,2004-12-20,60.25
+324186,MO,2004-12-21,61.040000915527344
+324187,MO,2004-12-22,60.9900016784668
+324188,MO,2004-12-23,60.83000183105469
+324189,MO,2004-12-27,60.84999847412109
+324190,MO,2004-12-28,61.58000183105469
+324191,MO,2004-12-29,61.59999847412109
+324192,MO,2004-12-30,61.130001068115234
+324193,MO,2004-12-31,61.09999847412109
+324194,MO,2005-01-03,60.630001068115234
+324195,MO,2005-01-04,61.04999923706055
+324196,MO,2005-01-05,60.93999862670898
+324197,MO,2005-01-06,60.5099983215332
+324198,MO,2005-01-07,61.400001525878906
+324199,MO,2005-01-10,62.20000076293945
+324200,MO,2005-01-11,61.59999847412109
+324201,MO,2005-01-12,61.630001068115234
+324202,MO,2005-01-13,62.29999923706055
+324203,MO,2005-01-14,63.34999847412109
+324204,MO,2005-01-18,63.959999084472656
+324205,MO,2005-01-19,63.560001373291016
+324206,MO,2005-01-20,63.09999847412109
+324207,MO,2005-01-21,62.75
+324208,MO,2005-01-24,62.15999984741211
+324209,MO,2005-01-25,62.290000915527344
+324210,MO,2005-01-26,61.84000015258789
+324211,MO,2005-01-27,62.630001068115234
+324212,MO,2005-01-28,63.20000076293945
+324213,MO,2005-01-31,63.83000183105469
+324214,MO,2005-02-01,63.90999984741211
+324215,MO,2005-02-02,63.900001525878906
+324216,MO,2005-02-03,63.7400016784668
+324217,MO,2005-02-04,67.0
+324218,MO,2005-02-07,66.55000305175781
+324219,MO,2005-02-08,66.4000015258789
+324220,MO,2005-02-09,65.27999877929688
+324221,MO,2005-02-10,66.4000015258789
+324222,MO,2005-02-11,66.19999694824219
+324223,MO,2005-02-14,66.0999984741211
+324224,MO,2005-02-15,66.05999755859375
+324225,MO,2005-02-16,65.51000213623047
+324226,MO,2005-02-17,64.72000122070312
+324227,MO,2005-02-18,64.9000015258789
+324228,MO,2005-02-22,63.119998931884766
+324229,MO,2005-02-23,64.3499984741211
+324230,MO,2005-02-24,65.19000244140625
+324231,MO,2005-02-25,65.69999694824219
+324232,MO,2005-02-28,65.6500015258789
+324233,MO,2005-03-01,66.0999984741211
+324234,MO,2005-03-02,65.86000061035156
+324235,MO,2005-03-03,65.69000244140625
+324236,MO,2005-03-04,66.05000305175781
+324237,MO,2005-03-07,65.6500015258789
+324238,MO,2005-03-08,65.69999694824219
+324239,MO,2005-03-09,64.98999786376953
+324240,MO,2005-03-10,65.48999786376953
+324241,MO,2005-03-11,65.13999938964844
+324242,MO,2005-03-14,65.16999816894531
+324243,MO,2005-03-15,65.25
+324244,MO,2005-03-16,64.5199966430664
+324245,MO,2005-03-17,64.9000015258789
+324246,MO,2005-03-18,64.72000122070312
+324247,MO,2005-03-21,63.27999877929688
+324248,MO,2005-03-22,63.54999923706055
+324249,MO,2005-03-23,63.900001525878906
+324250,MO,2005-03-24,63.720001220703125
+324251,MO,2005-03-28,64.5
+324252,MO,2005-03-29,64.37999725341797
+324253,MO,2005-03-30,65.3499984741211
+324254,MO,2005-03-31,65.38999938964844
+324255,MO,2005-04-01,65.18000030517578
+324256,MO,2005-04-04,64.47000122070312
+324257,MO,2005-04-05,65.0
+324258,MO,2005-04-06,65.54000091552734
+324259,MO,2005-04-07,65.68000030517578
+324260,MO,2005-04-08,65.52999877929688
+324261,MO,2005-04-11,65.55000305175781
+324262,MO,2005-04-12,65.19000244140625
+324263,MO,2005-04-13,65.87000274658203
+324264,MO,2005-04-14,65.48999786376953
+324265,MO,2005-04-15,64.9800033569336
+324266,MO,2005-04-18,63.72999954223633
+324267,MO,2005-04-19,64.12000274658203
+324268,MO,2005-04-20,62.75
+324269,MO,2005-04-21,65.30999755859375
+324270,MO,2005-04-22,64.80000305175781
+324271,MO,2005-04-25,65.30999755859375
+324272,MO,2005-04-26,64.0
+324273,MO,2005-04-27,64.83999633789062
+324274,MO,2005-04-28,64.47000122070312
+324275,MO,2005-04-29,64.98999786376953
+324276,MO,2005-05-02,65.41000366210938
+324277,MO,2005-05-03,65.98999786376953
+324278,MO,2005-05-04,66.75
+324279,MO,2005-05-05,66.83000183105469
+324280,MO,2005-05-06,66.30000305175781
+324281,MO,2005-05-09,66.12000274658203
+324282,MO,2005-05-10,65.76000213623047
+324283,MO,2005-05-11,65.38999938964844
+324284,MO,2005-05-12,65.13999938964844
+324285,MO,2005-05-13,64.94999694824219
+324286,MO,2005-05-16,66.0999984741211
+324287,MO,2005-05-17,66.30000305175781
+324288,MO,2005-05-18,66.7300033569336
+324289,MO,2005-05-19,67.4000015258789
+324290,MO,2005-05-20,67.7699966430664
+324291,MO,2005-05-23,67.94000244140625
+324292,MO,2005-05-24,68.0
+324293,MO,2005-05-25,67.81999969482422
+324294,MO,2005-05-26,67.68000030517578
+324295,MO,2005-05-27,67.55000305175781
+324296,MO,2005-05-31,67.13999938964844
+324297,MO,2005-06-01,67.05000305175781
+324298,MO,2005-06-02,67.62000274658203
+324299,MO,2005-06-03,67.23999786376953
+324300,MO,2005-06-06,67.16999816894531
+324301,MO,2005-06-07,67.77999877929688
+324302,MO,2005-06-08,68.75
+324303,MO,2005-06-09,69.25
+324304,MO,2005-06-10,69.18000030517578
+324305,MO,2005-06-13,68.31999969482422
+324306,MO,2005-06-14,66.94999694824219
+324307,MO,2005-06-15,66.4800033569336
+324308,MO,2005-06-16,66.62000274658203
+324309,MO,2005-06-17,67.04000091552734
+324310,MO,2005-06-20,66.8499984741211
+324311,MO,2005-06-21,66.94000244140625
+324312,MO,2005-06-22,67.26000213623047
+324313,MO,2005-06-23,66.19999694824219
+324314,MO,2005-06-24,65.1500015258789
+324315,MO,2005-06-27,64.97000122070312
+324316,MO,2005-06-28,65.19000244140625
+324317,MO,2005-06-29,65.0999984741211
+324318,MO,2005-06-30,64.66000366210938
+324319,MO,2005-07-01,65.02999877929688
+324320,MO,2005-07-05,65.05000305175781
+324321,MO,2005-07-06,64.62000274658203
+324322,MO,2005-07-07,64.19999694824219
+324323,MO,2005-07-08,64.87000274658203
+324324,MO,2005-07-11,65.83000183105469
+324325,MO,2005-07-12,65.06999969482422
+324326,MO,2005-07-13,65.83000183105469
+324327,MO,2005-07-14,66.62999725341797
+324328,MO,2005-07-15,66.6500015258789
+324329,MO,2005-07-18,65.91000366210938
+324330,MO,2005-07-19,65.26000213623047
+324331,MO,2005-07-20,66.26000213623047
+324332,MO,2005-07-21,65.80000305175781
+324333,MO,2005-07-22,66.5199966430664
+324334,MO,2005-07-25,66.23999786376953
+324335,MO,2005-07-26,66.38999938964844
+324336,MO,2005-07-27,66.55000305175781
+324337,MO,2005-07-28,67.11000061035156
+324338,MO,2005-07-29,66.95999908447266
+324339,MO,2005-08-01,66.41999816894531
+324340,MO,2005-08-02,66.94999694824219
+324341,MO,2005-08-03,67.5
+324342,MO,2005-08-04,67.55000305175781
+324343,MO,2005-08-05,66.33000183105469
+324344,MO,2005-08-08,66.1500015258789
+324345,MO,2005-08-09,66.4000015258789
+324346,MO,2005-08-10,66.93000030517578
+324347,MO,2005-08-11,67.45999908447266
+324348,MO,2005-08-12,66.83999633789062
+324349,MO,2005-08-15,67.0199966430664
+324350,MO,2005-08-16,67.37000274658203
+324351,MO,2005-08-17,67.86000061035156
+324352,MO,2005-08-18,70.38999938964844
+324353,MO,2005-08-19,69.97000122070312
+324354,MO,2005-08-22,69.68000030517578
+324355,MO,2005-08-23,69.69999694824219
+324356,MO,2005-08-24,69.61000061035156
+324357,MO,2005-08-25,69.91000366210938
+324358,MO,2005-08-26,69.4800033569336
+324359,MO,2005-08-29,69.56999969482422
+324360,MO,2005-08-30,69.9000015258789
+324361,MO,2005-08-31,70.69999694824219
+324362,MO,2005-09-01,70.05000305175781
+324363,MO,2005-09-02,70.05999755859375
+324364,MO,2005-09-06,70.69000244140625
+324365,MO,2005-09-07,71.05999755859375
+324366,MO,2005-09-08,72.54000091552734
+324367,MO,2005-09-09,72.66000366210938
+324368,MO,2005-09-12,72.62999725341797
+324369,MO,2005-09-13,71.0199966430664
+324370,MO,2005-09-14,71.62999725341797
+324371,MO,2005-09-15,72.25
+324372,MO,2005-09-16,73.13999938964844
+324373,MO,2005-09-19,72.9800033569336
+324374,MO,2005-09-20,72.86000061035156
+324375,MO,2005-09-21,71.62999725341797
+324376,MO,2005-09-22,71.91000366210938
+324377,MO,2005-09-23,71.91000366210938
+324378,MO,2005-09-26,72.5199966430664
+324379,MO,2005-09-27,73.48999786376953
+324380,MO,2005-09-28,73.47000122070312
+324381,MO,2005-09-29,73.6500015258789
+324382,MO,2005-09-30,73.70999908447266
+324383,MO,2005-10-03,74.16000366210938
+324384,MO,2005-10-04,74.16000366210938
+324385,MO,2005-10-05,74.08000183105469
+324386,MO,2005-10-06,72.75
+324387,MO,2005-10-07,72.45999908447266
+324388,MO,2005-10-10,71.5199966430664
+324389,MO,2005-10-11,72.05999755859375
+324390,MO,2005-10-12,70.91999816894531
+324391,MO,2005-10-13,69.5999984741211
+324392,MO,2005-10-14,70.66000366210938
+324393,MO,2005-10-17,74.95999908447266
+324394,MO,2005-10-18,72.4800033569336
+324395,MO,2005-10-19,73.8499984741211
+324396,MO,2005-10-20,72.69999694824219
+324397,MO,2005-10-21,72.97000122070312
+324398,MO,2005-10-24,74.05999755859375
+324399,MO,2005-10-25,74.4000015258789
+324400,MO,2005-10-26,74.72000122070312
+324401,MO,2005-10-27,73.4000015258789
+324402,MO,2005-10-28,75.11000061035156
+324403,MO,2005-10-31,75.05000305175781
+324404,MO,2005-11-01,74.20999908447266
+324405,MO,2005-11-02,74.6500015258789
+324406,MO,2005-11-03,74.29000091552734
+324407,MO,2005-11-04,74.02999877929688
+324408,MO,2005-11-07,74.19000244140625
+324409,MO,2005-11-08,74.5199966430664
+324410,MO,2005-11-09,73.80000305175781
+324411,MO,2005-11-10,74.51000213623047
+324412,MO,2005-11-11,74.8499984741211
+324413,MO,2005-11-14,74.5999984741211
+324414,MO,2005-11-15,74.38999938964844
+324415,MO,2005-11-16,73.88999938964844
+324416,MO,2005-11-17,71.80000305175781
+324417,MO,2005-11-18,71.25
+324418,MO,2005-11-21,71.61000061035156
+324419,MO,2005-11-22,73.12000274658203
+324420,MO,2005-11-23,73.41000366210938
+324421,MO,2005-11-25,73.47000122070312
+324422,MO,2005-11-28,72.88999938964844
+324423,MO,2005-11-29,72.95999908447266
+324424,MO,2005-11-30,72.79000091552734
+324425,MO,2005-12-01,73.0
+324426,MO,2005-12-02,73.31999969482422
+324427,MO,2005-12-05,72.75
+324428,MO,2005-12-06,72.43000030517578
+324429,MO,2005-12-07,72.0
+324430,MO,2005-12-08,71.87999725341797
+324431,MO,2005-12-09,72.20999908447266
+324432,MO,2005-12-12,72.51000213623047
+324433,MO,2005-12-13,74.02999877929688
+324434,MO,2005-12-14,73.7300033569336
+324435,MO,2005-12-15,76.62000274658203
+324436,MO,2005-12-16,77.31999969482422
+324437,MO,2005-12-19,76.58000183105469
+324438,MO,2005-12-20,76.05999755859375
+324439,MO,2005-12-21,76.30999755859375
+324440,MO,2005-12-22,76.83999633789062
+324441,MO,2005-12-23,76.05999755859375
+324442,MO,2005-12-27,75.1500015258789
+324443,MO,2005-12-28,75.1500015258789
+324444,MO,2005-12-29,75.0999984741211
+324445,MO,2005-12-30,74.72000122070312
+324446,MO,2006-01-03,74.9800033569336
+324447,MO,2006-01-04,75.5199966430664
+324448,MO,2006-01-05,75.33000183105469
+324449,MO,2006-01-06,75.94999694824219
+324450,MO,2006-01-09,76.18000030517578
+324451,MO,2006-01-10,76.08000183105469
+324452,MO,2006-01-11,76.47000122070312
+324453,MO,2006-01-12,76.3499984741211
+324454,MO,2006-01-13,76.44000244140625
+324455,MO,2006-01-17,75.80000305175781
+324456,MO,2006-01-18,75.87000274658203
+324457,MO,2006-01-19,75.55999755859375
+324458,MO,2006-01-20,74.83999633789062
+324459,MO,2006-01-23,74.72000122070312
+324460,MO,2006-01-24,74.20999908447266
+324461,MO,2006-01-25,73.8499984741211
+324462,MO,2006-01-26,73.75
+324463,MO,2006-01-27,74.7300033569336
+324464,MO,2006-01-30,73.91000366210938
+324465,MO,2006-01-31,72.33999633789062
+324466,MO,2006-02-01,73.5
+324467,MO,2006-02-02,72.02999877929688
+324468,MO,2006-02-03,71.69999694824219
+324469,MO,2006-02-06,71.37999725341797
+324470,MO,2006-02-07,71.05000305175781
+324471,MO,2006-02-08,71.3499984741211
+324472,MO,2006-02-09,71.81999969482422
+324473,MO,2006-02-10,71.87000274658203
+324474,MO,2006-02-13,71.25
+324475,MO,2006-02-14,72.58999633789062
+324476,MO,2006-02-15,73.37999725341797
+324477,MO,2006-02-16,73.19999694824219
+324478,MO,2006-02-17,72.87000274658203
+324479,MO,2006-02-21,72.19999694824219
+324480,MO,2006-02-22,73.37999725341797
+324481,MO,2006-02-23,73.37999725341797
+324482,MO,2006-02-24,72.44999694824219
+324483,MO,2006-02-27,72.72000122070312
+324484,MO,2006-02-28,71.9000015258789
+324485,MO,2006-03-01,72.05000305175781
+324486,MO,2006-03-02,71.61000061035156
+324487,MO,2006-03-03,72.11000061035156
+324488,MO,2006-03-06,71.5
+324489,MO,2006-03-07,71.79000091552734
+324490,MO,2006-03-08,72.6500015258789
+324491,MO,2006-03-09,72.83000183105469
+324492,MO,2006-03-10,73.86000061035156
+324493,MO,2006-03-13,73.5
+324494,MO,2006-03-14,74.45999908447266
+324495,MO,2006-03-15,73.87000274658203
+324496,MO,2006-03-16,73.9000015258789
+324497,MO,2006-03-17,73.55000305175781
+324498,MO,2006-03-20,73.58999633789062
+324499,MO,2006-03-21,72.45999908447266
+324500,MO,2006-03-22,73.29000091552734
+324501,MO,2006-03-23,72.75
+324502,MO,2006-03-24,72.94000244140625
+324503,MO,2006-03-27,72.05000305175781
+324504,MO,2006-03-28,72.02999877929688
+324505,MO,2006-03-29,72.81999969482422
+324506,MO,2006-03-30,71.72000122070312
+324507,MO,2006-03-31,70.86000061035156
+324508,MO,2006-04-03,71.30999755859375
+324509,MO,2006-04-04,71.08000183105469
+324510,MO,2006-04-05,71.18000030517578
+324511,MO,2006-04-06,70.45999908447266
+324512,MO,2006-04-07,69.75
+324513,MO,2006-04-10,70.04000091552734
+324514,MO,2006-04-11,69.31999969482422
+324515,MO,2006-04-12,69.58999633789062
+324516,MO,2006-04-13,69.0
+324517,MO,2006-04-17,68.68000030517578
+324518,MO,2006-04-18,69.44000244140625
+324519,MO,2006-04-19,68.95999908447266
+324520,MO,2006-04-20,70.04000091552734
+324521,MO,2006-04-21,70.54000091552734
+324522,MO,2006-04-24,71.30999755859375
+324523,MO,2006-04-25,71.62000274658203
+324524,MO,2006-04-26,71.37000274658203
+324525,MO,2006-04-27,71.93000030517578
+324526,MO,2006-04-28,73.16000366210938
+324527,MO,2006-05-01,72.4000015258789
+324528,MO,2006-05-02,72.9000015258789
+324529,MO,2006-05-03,73.12999725341797
+324530,MO,2006-05-04,73.6500015258789
+324531,MO,2006-05-05,73.80999755859375
+324532,MO,2006-05-08,73.5999984741211
+324533,MO,2006-05-09,73.83000183105469
+324534,MO,2006-05-10,72.69000244140625
+324535,MO,2006-05-11,71.3499984741211
+324536,MO,2006-05-12,70.4000015258789
+324537,MO,2006-05-15,71.37999725341797
+324538,MO,2006-05-16,71.75
+324539,MO,2006-05-17,71.01000213623047
+324540,MO,2006-05-18,70.4800033569336
+324541,MO,2006-05-19,71.0
+324542,MO,2006-05-22,70.8499984741211
+324543,MO,2006-05-23,70.91000366210938
+324544,MO,2006-05-24,71.80000305175781
+324545,MO,2006-05-25,72.12000274658203
+324546,MO,2006-05-26,72.47000122070312
+324547,MO,2006-05-30,71.38999938964844
+324548,MO,2006-05-31,72.3499984741211
+324549,MO,2006-06-01,72.41000366210938
+324550,MO,2006-06-02,72.8499984741211
+324551,MO,2006-06-05,71.63999938964844
+324552,MO,2006-06-06,72.02999877929688
+324553,MO,2006-06-07,70.94999694824219
+324554,MO,2006-06-08,71.29000091552734
+324555,MO,2006-06-09,71.06999969482422
+324556,MO,2006-06-12,71.08999633789062
+324557,MO,2006-06-13,69.55999755859375
+324558,MO,2006-06-14,69.95999908447266
+324559,MO,2006-06-15,70.58000183105469
+324560,MO,2006-06-16,70.87999725341797
+324561,MO,2006-06-19,71.33999633789062
+324562,MO,2006-06-20,71.88999938964844
+324563,MO,2006-06-21,72.02999877929688
+324564,MO,2006-06-22,72.22000122070312
+324565,MO,2006-06-23,71.25
+324566,MO,2006-06-26,72.16000366210938
+324567,MO,2006-06-27,72.5
+324568,MO,2006-06-28,73.05000305175781
+324569,MO,2006-06-29,73.88999938964844
+324570,MO,2006-06-30,73.43000030517578
+324571,MO,2006-07-03,74.06999969482422
+324572,MO,2006-07-05,73.33000183105469
+324573,MO,2006-07-06,77.76000213623047
+324574,MO,2006-07-07,77.80000305175781
+324575,MO,2006-07-10,77.33999633789062
+324576,MO,2006-07-11,77.94999694824219
+324577,MO,2006-07-12,77.29000091552734
+324578,MO,2006-07-13,76.70999908447266
+324579,MO,2006-07-14,77.38999938964844
+324580,MO,2006-07-17,76.94999694824219
+324581,MO,2006-07-18,77.54000091552734
+324582,MO,2006-07-19,77.45999908447266
+324583,MO,2006-07-20,79.08999633789062
+324584,MO,2006-07-21,79.66999816894531
+324585,MO,2006-07-24,79.48999786376953
+324586,MO,2006-07-25,80.05000305175781
+324587,MO,2006-07-26,79.79000091552734
+324588,MO,2006-07-27,79.87000274658203
+324589,MO,2006-07-28,80.69000244140625
+324590,MO,2006-07-31,79.97000122070312
+324591,MO,2006-08-01,79.81999969482422
+324592,MO,2006-08-02,80.0
+324593,MO,2006-08-03,80.16999816894531
+324594,MO,2006-08-04,79.9000015258789
+324595,MO,2006-08-07,79.0999984741211
+324596,MO,2006-08-08,80.30000305175781
+324597,MO,2006-08-09,80.16000366210938
+324598,MO,2006-08-10,80.55999755859375
+324599,MO,2006-08-11,80.83999633789062
+324600,MO,2006-08-14,80.55999755859375
+324601,MO,2006-08-15,80.95999908447266
+324602,MO,2006-08-16,80.73999786376953
+324603,MO,2006-08-17,80.75
+324604,MO,2006-08-18,83.97000122070312
+324605,MO,2006-08-21,83.72000122070312
+324606,MO,2006-08-22,83.62999725341797
+324607,MO,2006-08-23,83.66999816894531
+324608,MO,2006-08-24,84.45999908447266
+324609,MO,2006-08-25,84.0999984741211
+324610,MO,2006-08-28,84.05000305175781
+324611,MO,2006-08-29,83.52999877929688
+324612,MO,2006-08-30,84.41999816894531
+324613,MO,2006-08-31,83.52999877929688
+324614,MO,2006-09-01,83.80999755859375
+324615,MO,2006-09-05,82.62999725341797
+324616,MO,2006-09-06,82.61000061035156
+324617,MO,2006-09-07,82.12000274658203
+324618,MO,2006-09-08,82.97000122070312
+324619,MO,2006-09-11,83.3499984741211
+324620,MO,2006-09-12,83.05999755859375
+324621,MO,2006-09-13,82.73999786376953
+324622,MO,2006-09-14,83.04000091552734
+324623,MO,2006-09-15,83.13999938964844
+324624,MO,2006-09-18,82.93000030517578
+324625,MO,2006-09-19,82.5199966430664
+324626,MO,2006-09-20,82.58999633789062
+324627,MO,2006-09-21,81.93000030517578
+324628,MO,2006-09-22,82.31999969482422
+324629,MO,2006-09-25,77.05999755859375
+324630,MO,2006-09-26,75.76000213623047
+324631,MO,2006-09-27,77.29000091552734
+324632,MO,2006-09-28,76.97000122070312
+324633,MO,2006-09-29,76.55000305175781
+324634,MO,2006-10-02,76.54000091552734
+324635,MO,2006-10-03,75.63999938964844
+324636,MO,2006-10-04,76.9000015258789
+324637,MO,2006-10-05,78.4000015258789
+324638,MO,2006-10-06,78.62000274658203
+324639,MO,2006-10-09,78.75
+324640,MO,2006-10-10,78.05000305175781
+324641,MO,2006-10-11,78.83000183105469
+324642,MO,2006-10-12,78.77999877929688
+324643,MO,2006-10-13,79.62999725341797
+324644,MO,2006-10-16,79.08000183105469
+324645,MO,2006-10-17,78.25
+324646,MO,2006-10-18,78.33999633789062
+324647,MO,2006-10-19,80.19000244140625
+324648,MO,2006-10-20,79.66999816894531
+324649,MO,2006-10-23,80.16000366210938
+324650,MO,2006-10-24,79.81999969482422
+324651,MO,2006-10-25,82.0999984741211
+324652,MO,2006-10-26,81.56999969482422
+324653,MO,2006-10-27,81.8499984741211
+324654,MO,2006-10-30,81.69999694824219
+324655,MO,2006-10-31,81.33000183105469
+324656,MO,2006-11-01,81.44999694824219
+324657,MO,2006-11-02,81.36000061035156
+324658,MO,2006-11-03,81.18000030517578
+324659,MO,2006-11-06,81.27999877929688
+324660,MO,2006-11-07,80.33000183105469
+324661,MO,2006-11-08,81.44999694824219
+324662,MO,2006-11-09,80.86000061035156
+324663,MO,2006-11-10,80.93000030517578
+324664,MO,2006-11-13,80.83999633789062
+324665,MO,2006-11-14,81.13999938964844
+324666,MO,2006-11-15,82.25
+324667,MO,2006-11-16,83.56999969482422
+324668,MO,2006-11-17,85.01000213623047
+324669,MO,2006-11-20,84.88999938964844
+324670,MO,2006-11-21,84.11000061035156
+324671,MO,2006-11-22,84.12000274658203
+324672,MO,2006-11-24,83.75
+324673,MO,2006-11-27,83.41999816894531
+324674,MO,2006-11-28,83.6500015258789
+324675,MO,2006-11-29,84.33000183105469
+324676,MO,2006-11-30,84.20999908447266
+324677,MO,2006-12-01,84.0
+324678,MO,2006-12-04,84.4000015258789
+324679,MO,2006-12-05,84.02999877929688
+324680,MO,2006-12-06,84.16000366210938
+324681,MO,2006-12-07,84.95999908447266
+324682,MO,2006-12-08,84.83000183105469
+324683,MO,2006-12-11,85.0199966430664
+324684,MO,2006-12-12,84.79000091552734
+324685,MO,2006-12-13,84.58000183105469
+324686,MO,2006-12-14,84.97000122070312
+324687,MO,2006-12-15,85.20999908447266
+324688,MO,2006-12-18,85.62999725341797
+324689,MO,2006-12-19,85.91999816894531
+324690,MO,2006-12-20,85.68000030517578
+324691,MO,2006-12-21,85.72000122070312
+324692,MO,2006-12-22,84.77999877929688
+324693,MO,2006-12-26,85.19999694824219
+324694,MO,2006-12-27,85.80999755859375
+324695,MO,2006-12-28,86.2300033569336
+324696,MO,2006-12-29,85.81999969482422
+324697,MO,2007-01-03,86.51000213623047
+324698,MO,2007-01-04,87.6500015258789
+324699,MO,2007-01-05,87.1500015258789
+324700,MO,2007-01-08,87.9800033569336
+324701,MO,2007-01-09,88.12000274658203
+324702,MO,2007-01-10,89.19000244140625
+324703,MO,2007-01-11,89.4000015258789
+324704,MO,2007-01-12,88.41999816894531
+324705,MO,2007-01-16,89.29000091552734
+324706,MO,2007-01-17,88.56999969482422
+324707,MO,2007-01-18,87.94999694824219
+324708,MO,2007-01-19,87.26000213623047
+324709,MO,2007-01-22,87.06999969482422
+324710,MO,2007-01-23,87.76000213623047
+324711,MO,2007-01-24,87.91999816894531
+324712,MO,2007-01-25,87.8499984741211
+324713,MO,2007-01-26,88.0
+324714,MO,2007-01-29,88.05999755859375
+324715,MO,2007-01-30,87.54000091552734
+324716,MO,2007-01-31,87.38999938964844
+324717,MO,2007-02-01,87.4800033569336
+324718,MO,2007-02-02,86.55999755859375
+324719,MO,2007-02-05,86.87999725341797
+324720,MO,2007-02-06,86.0199966430664
+324721,MO,2007-02-07,85.9800033569336
+324722,MO,2007-02-08,85.22000122070312
+324723,MO,2007-02-09,85.38999938964844
+324724,MO,2007-02-12,85.5999984741211
+324725,MO,2007-02-13,86.05000305175781
+324726,MO,2007-02-14,86.38999938964844
+324727,MO,2007-02-15,86.08000183105469
+324728,MO,2007-02-16,86.19999694824219
+324729,MO,2007-02-20,85.94999694824219
+324730,MO,2007-02-21,85.36000061035156
+324731,MO,2007-02-22,84.83999633789062
+324732,MO,2007-02-23,85.37999725341797
+324733,MO,2007-02-26,85.66999816894531
+324734,MO,2007-02-27,82.66999816894531
+324735,MO,2007-02-28,84.27999877929688
+324736,MO,2007-03-01,84.33999633789062
+324737,MO,2007-03-02,83.4800033569336
+324738,MO,2007-03-05,82.20999908447266
+324739,MO,2007-03-06,84.41999816894531
+324740,MO,2007-03-07,85.08000183105469
+324741,MO,2007-03-08,85.95999908447266
+324742,MO,2007-03-09,86.86000061035156
+324743,MO,2007-03-12,86.66000366210938
+324744,MO,2007-03-13,84.04000091552734
+324745,MO,2007-03-14,83.9000015258789
+324746,MO,2007-03-15,84.75
+324747,MO,2007-03-16,84.7300033569336
+324748,MO,2007-03-19,85.22000122070312
+324749,MO,2007-03-20,85.83000183105469
+324750,MO,2007-03-21,86.0999984741211
+324751,MO,2007-03-22,86.1500015258789
+324752,MO,2007-03-23,85.47000122070312
+324753,MO,2007-03-26,84.94999694824219
+324754,MO,2007-03-27,85.08000183105469
+324755,MO,2007-03-28,86.20999908447266
+324756,MO,2007-03-29,87.13999938964844
+324757,MO,2007-03-30,87.80999755859375
+324758,MO,2007-04-02,68.22000122070312
+324759,MO,2007-04-03,69.6500015258789
+324760,MO,2007-04-04,70.44000244140625
+324761,MO,2007-04-05,70.75
+324762,MO,2007-04-09,69.9000015258789
+324763,MO,2007-04-10,70.16000366210938
+324764,MO,2007-04-11,69.5
+324765,MO,2007-04-12,69.94999694824219
+324766,MO,2007-04-13,69.55999755859375
+324767,MO,2007-04-16,69.37000274658203
+324768,MO,2007-04-17,69.56999969482422
+324769,MO,2007-04-18,70.08000183105469
+324770,MO,2007-04-19,69.4000015258789
+324771,MO,2007-04-20,69.55000305175781
+324772,MO,2007-04-23,69.33000183105469
+324773,MO,2007-04-24,69.91999816894531
+324774,MO,2007-04-25,70.47000122070312
+324775,MO,2007-04-26,69.33000183105469
+324776,MO,2007-04-27,69.5999984741211
+324777,MO,2007-04-30,68.91999816894531
+324778,MO,2007-05-01,68.80999755859375
+324779,MO,2007-05-02,69.11000061035156
+324780,MO,2007-05-03,69.7699966430664
+324781,MO,2007-05-04,69.36000061035156
+324782,MO,2007-05-07,69.18000030517578
+324783,MO,2007-05-08,68.66000366210938
+324784,MO,2007-05-09,68.56999969482422
+324785,MO,2007-05-10,68.04000091552734
+324786,MO,2007-05-11,68.58999633789062
+324787,MO,2007-05-14,68.83000183105469
+324788,MO,2007-05-15,69.41000366210938
+324789,MO,2007-05-16,69.98999786376953
+324790,MO,2007-05-17,69.69999694824219
+324791,MO,2007-05-18,69.94999694824219
+324792,MO,2007-05-21,70.8499984741211
+324793,MO,2007-05-22,71.68000030517578
+324794,MO,2007-05-23,71.38999938964844
+324795,MO,2007-05-24,70.47000122070312
+324796,MO,2007-05-25,70.77999877929688
+324797,MO,2007-05-29,71.33999633789062
+324798,MO,2007-05-30,71.48999786376953
+324799,MO,2007-05-31,71.0999984741211
+324800,MO,2007-06-01,71.81999969482422
+324801,MO,2007-06-04,71.80000305175781
+324802,MO,2007-06-05,70.68000030517578
+324803,MO,2007-06-06,70.80999755859375
+324804,MO,2007-06-07,69.55000305175781
+324805,MO,2007-06-08,70.30000305175781
+324806,MO,2007-06-11,70.22000122070312
+324807,MO,2007-06-12,70.13999938964844
+324808,MO,2007-06-13,70.26000213623047
+324809,MO,2007-06-14,70.47000122070312
+324810,MO,2007-06-15,70.66999816894531
+324811,MO,2007-06-18,70.16000366210938
+324812,MO,2007-06-19,69.5199966430664
+324813,MO,2007-06-20,68.2699966430664
+324814,MO,2007-06-21,68.58000183105469
+324815,MO,2007-06-22,68.19999694824219
+324816,MO,2007-06-25,68.75
+324817,MO,2007-06-26,69.62999725341797
+324818,MO,2007-06-27,70.19999694824219
+324819,MO,2007-06-28,69.91999816894531
+324820,MO,2007-06-29,70.13999938964844
+324821,MO,2007-07-02,70.9000015258789
+324822,MO,2007-07-03,70.98999786376953
+324823,MO,2007-07-05,71.16000366210938
+324824,MO,2007-07-06,71.5999984741211
+324825,MO,2007-07-09,71.69999694824219
+324826,MO,2007-07-10,70.43000030517578
+324827,MO,2007-07-11,70.88999938964844
+324828,MO,2007-07-12,72.06999969482422
+324829,MO,2007-07-13,71.69999694824219
+324830,MO,2007-07-16,71.30999755859375
+324831,MO,2007-07-17,71.27999877929688
+324832,MO,2007-07-18,70.30000305175781
+324833,MO,2007-07-19,70.62999725341797
+324834,MO,2007-07-20,69.80000305175781
+324835,MO,2007-07-23,69.62000274658203
+324836,MO,2007-07-24,68.05999755859375
+324837,MO,2007-07-25,67.8499984741211
+324838,MO,2007-07-26,66.80000305175781
+324839,MO,2007-07-27,65.16999816894531
+324840,MO,2007-07-30,65.77999877929688
+324841,MO,2007-07-31,66.47000122070312
+324842,MO,2007-08-01,66.58000183105469
+324843,MO,2007-08-02,67.13999938964844
+324844,MO,2007-08-03,66.5999984741211
+324845,MO,2007-08-06,68.9800033569336
+324846,MO,2007-08-07,69.22000122070312
+324847,MO,2007-08-08,69.5999984741211
+324848,MO,2007-08-09,67.66999816894531
+324849,MO,2007-08-10,67.38999938964844
+324850,MO,2007-08-13,67.41000366210938
+324851,MO,2007-08-14,66.81999969482422
+324852,MO,2007-08-15,65.9800033569336
+324853,MO,2007-08-16,66.36000061035156
+324854,MO,2007-08-17,67.58999633789062
+324855,MO,2007-08-20,67.0
+324856,MO,2007-08-21,67.22000122070312
+324857,MO,2007-08-22,68.23999786376953
+324858,MO,2007-08-23,68.62999725341797
+324859,MO,2007-08-24,69.19000244140625
+324860,MO,2007-08-27,70.08000183105469
+324861,MO,2007-08-28,69.06999969482422
+324862,MO,2007-08-29,69.80000305175781
+324863,MO,2007-08-30,69.25
+324864,MO,2007-08-31,69.41000366210938
+324865,MO,2007-09-04,69.66999816894531
+324866,MO,2007-09-05,68.62999725341797
+324867,MO,2007-09-06,68.2699966430664
+324868,MO,2007-09-07,67.38999938964844
+324869,MO,2007-09-10,67.30000305175781
+324870,MO,2007-09-11,67.73999786376953
+324871,MO,2007-09-12,67.5
+324872,MO,2007-09-13,67.12999725341797
+324873,MO,2007-09-14,67.02999877929688
+324874,MO,2007-09-17,67.0
+324875,MO,2007-09-18,68.05999755859375
+324876,MO,2007-09-19,68.7300033569336
+324877,MO,2007-09-20,68.62000274658203
+324878,MO,2007-09-21,68.54000091552734
+324879,MO,2007-09-24,68.44000244140625
+324880,MO,2007-09-25,68.23999786376953
+324881,MO,2007-09-26,68.5999984741211
+324882,MO,2007-09-27,69.4800033569336
+324883,MO,2007-09-28,69.52999877929688
+324884,MO,2007-10-01,69.7699966430664
+324885,MO,2007-10-02,69.94999694824219
+324886,MO,2007-10-03,69.87999725341797
+324887,MO,2007-10-04,69.69000244140625
+324888,MO,2007-10-05,69.55999755859375
+324889,MO,2007-10-08,69.27999877929688
+324890,MO,2007-10-09,69.93000030517578
+324891,MO,2007-10-10,70.0
+324892,MO,2007-10-11,69.94999694824219
+324893,MO,2007-10-12,70.05999755859375
+324894,MO,2007-10-15,70.37000274658203
+324895,MO,2007-10-16,70.73999786376953
+324896,MO,2007-10-17,70.9800033569336
+324897,MO,2007-10-18,70.88999938964844
+324898,MO,2007-10-19,70.5
+324899,MO,2007-10-22,71.47000122070312
+324900,MO,2007-10-23,72.08999633789062
+324901,MO,2007-10-24,72.36000061035156
+324902,MO,2007-10-25,72.26000213623047
+324903,MO,2007-10-26,72.97000122070312
+324904,MO,2007-10-29,72.97000122070312
+324905,MO,2007-10-30,72.76000213623047
+324906,MO,2007-10-31,72.93000030517578
+324907,MO,2007-11-01,71.87999725341797
+324908,MO,2007-11-02,72.11000061035156
+324909,MO,2007-11-05,72.36000061035156
+324910,MO,2007-11-06,72.94000244140625
+324911,MO,2007-11-07,71.9800033569336
+324912,MO,2007-11-08,72.72000122070312
+324913,MO,2007-11-09,72.70999908447266
+324914,MO,2007-11-12,72.47000122070312
+324915,MO,2007-11-13,72.8499984741211
+324916,MO,2007-11-14,72.22000122070312
+324917,MO,2007-11-15,72.2699966430664
+324918,MO,2007-11-16,73.18000030517578
+324919,MO,2007-11-19,73.83999633789062
+324920,MO,2007-11-20,73.80999755859375
+324921,MO,2007-11-21,72.41000366210938
+324922,MO,2007-11-23,72.97000122070312
+324923,MO,2007-11-26,71.44000244140625
+324924,MO,2007-11-27,73.3499984741211
+324925,MO,2007-11-28,74.08999633789062
+324926,MO,2007-11-29,75.9800033569336
+324927,MO,2007-11-30,77.55999755859375
+324928,MO,2007-12-03,77.56999969482422
+324929,MO,2007-12-04,77.41000366210938
+324930,MO,2007-12-05,77.80000305175781
+324931,MO,2007-12-06,77.80000305175781
+324932,MO,2007-12-07,77.5999984741211
+324933,MO,2007-12-10,78.19999694824219
+324934,MO,2007-12-11,77.0999984741211
+324935,MO,2007-12-12,77.70999908447266
+324936,MO,2007-12-13,77.76000213623047
+324937,MO,2007-12-14,76.81999969482422
+324938,MO,2007-12-17,76.0199966430664
+324939,MO,2007-12-18,75.93000030517578
+324940,MO,2007-12-19,76.68000030517578
+324941,MO,2007-12-20,77.62000274658203
+324942,MO,2007-12-21,77.43000030517578
+324943,MO,2007-12-24,77.58000183105469
+324944,MO,2007-12-26,77.48999786376953
+324945,MO,2007-12-27,76.2300033569336
+324946,MO,2007-12-28,75.95999908447266
+324947,MO,2007-12-31,75.58000183105469
+324948,MO,2008-01-02,74.93000030517578
+324949,MO,2008-01-03,75.38999938964844
+324950,MO,2008-01-04,74.9000015258789
+324951,MO,2008-01-07,77.2300033569336
+324952,MO,2008-01-08,78.31999969482422
+324953,MO,2008-01-09,79.20999908447266
+324954,MO,2008-01-10,78.81999969482422
+324955,MO,2008-01-11,79.0199966430664
+324956,MO,2008-01-14,78.69000244140625
+324957,MO,2008-01-15,78.45999908447266
+324958,MO,2008-01-16,77.91000366210938
+324959,MO,2008-01-17,76.80000305175781
+324960,MO,2008-01-18,75.41999816894531
+324961,MO,2008-01-22,73.37999725341797
+324962,MO,2008-01-23,72.8499984741211
+324963,MO,2008-01-24,74.88999938964844
+324964,MO,2008-01-25,73.94999694824219
+324965,MO,2008-01-28,75.01000213623047
+324966,MO,2008-01-29,76.12000274658203
+324967,MO,2008-01-30,76.5
+324968,MO,2008-01-31,75.79000091552734
+324969,MO,2008-02-01,75.44000244140625
+324970,MO,2008-02-04,75.06999969482422
+324971,MO,2008-02-05,73.12999725341797
+324972,MO,2008-02-06,72.76000213623047
+324973,MO,2008-02-07,74.0999984741211
+324974,MO,2008-02-08,73.08999633789062
+324975,MO,2008-02-11,72.41999816894531
+324976,MO,2008-02-12,72.43000030517578
+324977,MO,2008-02-13,72.8499984741211
+324978,MO,2008-02-14,72.69000244140625
+324979,MO,2008-02-15,72.52999877929688
+324980,MO,2008-02-19,72.93000030517578
+324981,MO,2008-02-20,72.94000244140625
+324982,MO,2008-02-21,73.38999938964844
+324983,MO,2008-02-22,73.5999984741211
+324984,MO,2008-02-25,74.26000213623047
+324985,MO,2008-02-26,74.2699966430664
+324986,MO,2008-02-27,74.47000122070312
+324987,MO,2008-02-28,73.77999877929688
+324988,MO,2008-02-29,73.13999938964844
+324989,MO,2008-03-03,73.0199966430664
+324990,MO,2008-03-04,73.83000183105469
+324991,MO,2008-03-05,74.91000366210938
+324992,MO,2008-03-06,73.97000122070312
+324993,MO,2008-03-07,74.5199966430664
+324994,MO,2008-03-10,74.73999786376953
+324995,MO,2008-03-11,75.25
+324996,MO,2008-03-12,73.66000366210938
+324997,MO,2008-03-13,73.44999694824219
+324998,MO,2008-03-14,71.77999877929688
+324999,MO,2008-03-17,69.97000122070312
+325000,MO,2008-03-18,71.55999755859375
+325001,MO,2008-03-19,70.77999877929688
+325002,MO,2008-03-20,70.26000213623047
+325003,MO,2008-03-24,71.68000030517578
+325004,MO,2008-03-25,73.33000183105469
+325005,MO,2008-03-26,73.0
+325006,MO,2008-03-27,73.22000122070312
+325007,MO,2008-03-28,73.83000183105469
+325008,MO,2008-03-31,22.200000762939453
+325009,MO,2008-04-01,22.149999618530277
+325010,MO,2008-04-02,22.07999992370605
+325011,MO,2008-04-03,22.01000022888184
+325012,MO,2008-04-04,21.709999084472656
+325013,MO,2008-04-07,21.8799991607666
+325014,MO,2008-04-08,21.43000030517578
+325015,MO,2008-04-09,20.90999984741211
+325016,MO,2008-04-10,21.690000534057617
+325017,MO,2008-04-11,21.3700008392334
+325018,MO,2008-04-14,21.540000915527344
+325019,MO,2008-04-15,21.709999084472656
+325020,MO,2008-04-16,21.670000076293945
+325021,MO,2008-04-17,21.86000061035156
+325022,MO,2008-04-18,22.100000381469727
+325023,MO,2008-04-21,22.15999984741211
+325024,MO,2008-04-22,22.049999237060547
+325025,MO,2008-04-23,22.299999237060547
+325026,MO,2008-04-24,22.530000686645508
+325027,MO,2008-04-25,21.700000762939453
+325028,MO,2008-04-28,21.290000915527344
+325029,MO,2008-04-29,20.239999771118164
+325030,MO,2008-04-30,20.0
+325031,MO,2008-05-01,20.1200008392334
+325032,MO,2008-05-02,20.43000030517578
+325033,MO,2008-05-05,20.709999084472656
+325034,MO,2008-05-06,20.88999938964844
+325035,MO,2008-05-07,20.82999992370605
+325036,MO,2008-05-08,21.32999992370605
+325037,MO,2008-05-09,20.940000534057617
+325038,MO,2008-05-12,21.57999992370605
+325039,MO,2008-05-13,21.920000076293945
+325040,MO,2008-05-14,22.0
+325041,MO,2008-05-15,22.34000015258789
+325042,MO,2008-05-16,22.450000762939453
+325043,MO,2008-05-19,22.559999465942383
+325044,MO,2008-05-20,22.440000534057617
+325045,MO,2008-05-21,22.3700008392334
+325046,MO,2008-05-22,22.770000457763672
+325047,MO,2008-05-23,22.280000686645508
+325048,MO,2008-05-27,22.479999542236328
+325049,MO,2008-05-28,22.32999992370605
+325050,MO,2008-05-29,22.450000762939453
+325051,MO,2008-05-30,22.26000022888184
+325052,MO,2008-06-02,22.030000686645508
+325053,MO,2008-06-03,21.979999542236328
+325054,MO,2008-06-04,22.059999465942383
+325055,MO,2008-06-05,22.15999984741211
+325056,MO,2008-06-06,21.530000686645508
+325057,MO,2008-06-09,21.15999984741211
+325058,MO,2008-06-10,21.1299991607666
+325059,MO,2008-06-11,20.71999931335449
+325060,MO,2008-06-12,20.940000534057617
+325061,MO,2008-06-13,20.899999618530277
+325062,MO,2008-06-16,20.600000381469727
+325063,MO,2008-06-17,20.71999931335449
+325064,MO,2008-06-18,20.709999084472656
+325065,MO,2008-06-19,20.850000381469727
+325066,MO,2008-06-20,20.780000686645508
+325067,MO,2008-06-23,20.899999618530277
+325068,MO,2008-06-24,21.11000061035156
+325069,MO,2008-06-25,21.31999969482422
+325070,MO,2008-06-26,20.96999931335449
+325071,MO,2008-06-27,20.350000381469727
+325072,MO,2008-06-30,20.559999465942383
+325073,MO,2008-07-01,20.1200008392334
+325074,MO,2008-07-02,19.920000076293945
+325075,MO,2008-07-03,20.1200008392334
+325076,MO,2008-07-07,20.520000457763672
+325077,MO,2008-07-08,21.049999237060547
+325078,MO,2008-07-09,20.959999084472656
+325079,MO,2008-07-10,21.229999542236328
+325080,MO,2008-07-11,21.26000022888184
+325081,MO,2008-07-14,20.96999931335449
+325082,MO,2008-07-15,20.690000534057617
+325083,MO,2008-07-16,20.84000015258789
+325084,MO,2008-07-17,20.649999618530277
+325085,MO,2008-07-18,20.450000762939453
+325086,MO,2008-07-21,20.270000457763672
+325087,MO,2008-07-22,20.600000381469727
+325088,MO,2008-07-23,21.209999084472656
+325089,MO,2008-07-24,20.809999465942383
+325090,MO,2008-07-25,21.06999969482422
+325091,MO,2008-07-28,20.899999618530277
+325092,MO,2008-07-29,21.3700008392334
+325093,MO,2008-07-30,21.700000762939453
+325094,MO,2008-07-31,20.350000381469727
+325095,MO,2008-08-01,20.899999618530277
+325096,MO,2008-08-04,21.06999969482422
+325097,MO,2008-08-05,21.3700008392334
+325098,MO,2008-08-06,21.239999771118164
+325099,MO,2008-08-07,20.88999938964844
+325100,MO,2008-08-08,20.950000762939453
+325101,MO,2008-08-11,21.239999771118164
+325102,MO,2008-08-12,21.709999084472656
+325103,MO,2008-08-13,21.549999237060547
+325104,MO,2008-08-14,21.399999618530277
+325105,MO,2008-08-15,21.600000381469727
+325106,MO,2008-08-18,21.34000015258789
+325107,MO,2008-08-19,20.979999542236328
+325108,MO,2008-08-20,20.989999771118164
+325109,MO,2008-08-21,20.90999984741211
+325110,MO,2008-08-22,20.920000076293945
+325111,MO,2008-08-25,20.799999237060547
+325112,MO,2008-08-26,20.780000686645508
+325113,MO,2008-08-27,20.6200008392334
+325114,MO,2008-08-28,21.040000915527344
+325115,MO,2008-08-29,21.030000686645508
+325116,MO,2008-09-02,21.350000381469727
+325117,MO,2008-09-03,21.26000022888184
+325118,MO,2008-09-04,20.65999984741211
+325119,MO,2008-09-05,20.950000762939453
+325120,MO,2008-09-08,20.96999931335449
+325121,MO,2008-09-09,20.65999984741211
+325122,MO,2008-09-10,20.76000022888184
+325123,MO,2008-09-11,20.90999984741211
+325124,MO,2008-09-12,21.15999984741211
+325125,MO,2008-09-15,20.90999984741211
+325126,MO,2008-09-16,20.63999938964844
+325127,MO,2008-09-17,19.8700008392334
+325128,MO,2008-09-18,20.21999931335449
+325129,MO,2008-09-19,20.540000915527344
+325130,MO,2008-09-22,20.040000915527344
+325131,MO,2008-09-23,19.780000686645508
+325132,MO,2008-09-24,19.8799991607666
+325133,MO,2008-09-25,20.479999542236328
+325134,MO,2008-09-26,20.88999938964844
+325135,MO,2008-09-29,19.350000381469727
+325136,MO,2008-09-30,19.84000015258789
+325137,MO,2008-10-01,20.549999237060547
+325138,MO,2008-10-02,20.07999992370605
+325139,MO,2008-10-03,20.290000915527344
+325140,MO,2008-10-06,19.32999992370605
+325141,MO,2008-10-07,18.520000457763672
+325142,MO,2008-10-08,18.100000381469727
+325143,MO,2008-10-09,17.3799991607666
+325144,MO,2008-10-10,17.15999984741211
+325145,MO,2008-10-13,19.96999931335449
+325146,MO,2008-10-14,19.549999237060547
+325147,MO,2008-10-15,18.06999969482422
+325148,MO,2008-10-16,19.0
+325149,MO,2008-10-17,19.31999969482422
+325150,MO,2008-10-20,20.36000061035156
+325151,MO,2008-10-21,19.3799991607666
+325152,MO,2008-10-22,19.290000915527344
+325153,MO,2008-10-23,19.57999992370605
+325154,MO,2008-10-24,19.21999931335449
+325155,MO,2008-10-27,18.459999084472656
+325156,MO,2008-10-28,19.530000686645508
+325157,MO,2008-10-29,19.13999938964844
+325158,MO,2008-10-30,19.15999984741211
+325159,MO,2008-10-31,19.190000534057617
+325160,MO,2008-11-03,19.1299991607666
+325161,MO,2008-11-04,19.09000015258789
+325162,MO,2008-11-05,18.239999771118164
+325163,MO,2008-11-06,17.649999618530273
+325164,MO,2008-11-07,17.979999542236328
+325165,MO,2008-11-10,17.81999969482422
+325166,MO,2008-11-11,17.329999923706055
+325167,MO,2008-11-12,16.579999923706055
+325168,MO,2008-11-13,16.68000030517578
+325169,MO,2008-11-14,16.260000228881836
+325170,MO,2008-11-17,16.200000762939453
+325171,MO,2008-11-18,16.959999084472656
+325172,MO,2008-11-19,16.5
+325173,MO,2008-11-20,14.449999809265137
+325174,MO,2008-11-21,15.489999771118164
+325175,MO,2008-11-24,15.43000030517578
+325176,MO,2008-11-25,15.800000190734863
+325177,MO,2008-11-26,15.869999885559082
+325178,MO,2008-11-28,16.079999923706055
+325179,MO,2008-12-01,15.260000228881836
+325180,MO,2008-12-02,15.09000015258789
+325181,MO,2008-12-03,15.5
+325182,MO,2008-12-04,15.029999732971191
+325183,MO,2008-12-05,15.0
+325184,MO,2008-12-08,15.0
+325185,MO,2008-12-09,14.93000030517578
+325186,MO,2008-12-10,15.0600004196167
+325187,MO,2008-12-11,15.020000457763672
+325188,MO,2008-12-12,15.34000015258789
+325189,MO,2008-12-15,15.210000038146973
+325190,MO,2008-12-16,14.539999961853027
+325191,MO,2008-12-17,14.670000076293944
+325192,MO,2008-12-18,15.18000030517578
+325193,MO,2008-12-19,15.279999732971191
+325194,MO,2008-12-22,14.729999542236328
+325195,MO,2008-12-23,14.720000267028809
+325196,MO,2008-12-24,14.899999618530272
+325197,MO,2008-12-26,15.0600004196167
+325198,MO,2008-12-29,15.1899995803833
+325199,MO,2008-12-30,15.329999923706056
+325200,MO,2008-12-31,15.0600004196167
+325201,MO,2009-01-02,15.199999809265137
+325202,MO,2009-01-05,15.380000114440918
+325203,MO,2009-01-06,15.149999618530272
+325204,MO,2009-01-07,15.09000015258789
+325205,MO,2009-01-08,15.100000381469728
+325206,MO,2009-01-09,15.479999542236328
+325207,MO,2009-01-12,15.789999961853027
+325208,MO,2009-01-13,16.219999313354492
+325209,MO,2009-01-14,16.18000030517578
+325210,MO,2009-01-15,16.3700008392334
+325211,MO,2009-01-16,16.84000015258789
+325212,MO,2009-01-20,17.15999984741211
+325213,MO,2009-01-21,16.969999313354492
+325214,MO,2009-01-22,16.959999084472656
+325215,MO,2009-01-23,16.84000015258789
+325216,MO,2009-01-26,16.690000534057617
+325217,MO,2009-01-27,16.93000030517578
+325218,MO,2009-01-28,16.799999237060547
+325219,MO,2009-01-29,16.84000015258789
+325220,MO,2009-01-30,16.540000915527344
+325221,MO,2009-02-02,16.690000534057617
+325222,MO,2009-02-03,16.93000030517578
+325223,MO,2009-02-04,16.75
+325224,MO,2009-02-05,16.469999313354492
+325225,MO,2009-02-06,16.959999084472656
+325226,MO,2009-02-09,16.809999465942383
+325227,MO,2009-02-10,16.469999313354492
+325228,MO,2009-02-11,16.469999313354492
+325229,MO,2009-02-12,16.549999237060547
+325230,MO,2009-02-13,15.920000076293944
+325231,MO,2009-02-17,15.56999969482422
+325232,MO,2009-02-18,15.529999732971191
+325233,MO,2009-02-19,15.699999809265137
+325234,MO,2009-02-20,15.460000038146973
+325235,MO,2009-02-23,15.050000190734863
+325236,MO,2009-02-24,15.369999885559082
+325237,MO,2009-02-25,15.40999984741211
+325238,MO,2009-02-26,15.119999885559082
+325239,MO,2009-02-27,15.4399995803833
+325240,MO,2009-03-02,15.06999969482422
+325241,MO,2009-03-03,14.619999885559082
+325242,MO,2009-03-04,15.06999969482422
+325243,MO,2009-03-05,15.649999618530272
+325244,MO,2009-03-06,15.720000267028809
+325245,MO,2009-03-09,15.859999656677246
+325246,MO,2009-03-10,16.600000381469727
+325247,MO,2009-03-11,16.389999389648438
+325248,MO,2009-03-12,16.299999237060547
+325249,MO,2009-03-13,16.68000030517578
+325250,MO,2009-03-16,16.90999984741211
+325251,MO,2009-03-17,17.219999313354492
+325252,MO,2009-03-18,16.850000381469727
+325253,MO,2009-03-19,16.690000534057617
+325254,MO,2009-03-20,16.780000686645508
+325255,MO,2009-03-23,17.110000610351562
+325256,MO,2009-03-24,17.219999313354492
+325257,MO,2009-03-25,17.270000457763672
+325258,MO,2009-03-26,17.209999084472656
+325259,MO,2009-03-27,16.559999465942383
+325260,MO,2009-03-30,16.3799991607666
+325261,MO,2009-03-31,16.020000457763672
+325262,MO,2009-04-01,16.299999237060547
+325263,MO,2009-04-02,16.110000610351562
+325264,MO,2009-04-03,16.15999984741211
+325265,MO,2009-04-06,16.15999984741211
+325266,MO,2009-04-07,16.290000915527344
+325267,MO,2009-04-08,16.389999389648438
+325268,MO,2009-04-09,16.309999465942383
+325269,MO,2009-04-13,16.559999465942383
+325270,MO,2009-04-14,16.479999542236328
+325271,MO,2009-04-15,16.889999389648438
+325272,MO,2009-04-16,16.979999542236328
+325273,MO,2009-04-17,16.989999771118164
+325274,MO,2009-04-20,16.93000030517578
+325275,MO,2009-04-21,16.729999542236328
+325276,MO,2009-04-22,16.850000381469727
+325277,MO,2009-04-23,16.899999618530273
+325278,MO,2009-04-24,16.920000076293945
+325279,MO,2009-04-27,16.8799991607666
+325280,MO,2009-04-28,17.0
+325281,MO,2009-04-29,16.81999969482422
+325282,MO,2009-04-30,16.329999923706055
+325283,MO,2009-05-01,16.3700008392334
+325284,MO,2009-05-04,16.170000076293945
+325285,MO,2009-05-05,16.600000381469727
+325286,MO,2009-05-06,17.059999465942383
+325287,MO,2009-05-07,17.030000686645508
+325288,MO,2009-05-08,17.100000381469727
+325289,MO,2009-05-11,17.040000915527344
+325290,MO,2009-05-12,17.389999389648438
+325291,MO,2009-05-13,17.209999084472656
+325292,MO,2009-05-14,17.0
+325293,MO,2009-05-15,16.979999542236328
+325294,MO,2009-05-18,16.8799991607666
+325295,MO,2009-05-19,16.809999465942383
+325296,MO,2009-05-20,16.770000457763672
+325297,MO,2009-05-21,16.639999389648438
+325298,MO,2009-05-22,16.639999389648438
+325299,MO,2009-05-26,16.920000076293945
+325300,MO,2009-05-27,16.65999984741211
+325301,MO,2009-05-28,17.0
+325302,MO,2009-05-29,17.09000015258789
+325303,MO,2009-06-01,17.190000534057617
+325304,MO,2009-06-02,17.1200008392334
+325305,MO,2009-06-03,17.0
+325306,MO,2009-06-04,16.969999313354492
+325307,MO,2009-06-05,17.030000686645508
+325308,MO,2009-06-08,17.209999084472656
+325309,MO,2009-06-09,17.350000381469727
+325310,MO,2009-06-10,17.06999969482422
+325311,MO,2009-06-11,16.850000381469727
+325312,MO,2009-06-12,16.639999389648438
+325313,MO,2009-06-15,16.549999237060547
+325314,MO,2009-06-16,16.260000228881836
+325315,MO,2009-06-17,16.219999313354492
+325316,MO,2009-06-18,16.3799991607666
+325317,MO,2009-06-19,16.40999984741211
+325318,MO,2009-06-22,16.350000381469727
+325319,MO,2009-06-23,16.260000228881836
+325320,MO,2009-06-24,16.209999084472656
+325321,MO,2009-06-25,16.540000915527344
+325322,MO,2009-06-26,16.479999542236328
+325323,MO,2009-06-29,16.5
+325324,MO,2009-06-30,16.389999389648438
+325325,MO,2009-07-01,16.68000030517578
+325326,MO,2009-07-02,16.299999237060547
+325327,MO,2009-07-06,16.6200008392334
+325328,MO,2009-07-07,16.350000381469727
+325329,MO,2009-07-08,16.399999618530273
+325330,MO,2009-07-09,16.350000381469727
+325331,MO,2009-07-10,16.469999313354492
+325332,MO,2009-07-13,16.65999984741211
+325333,MO,2009-07-14,16.639999389648438
+325334,MO,2009-07-15,16.850000381469727
+325335,MO,2009-07-16,16.989999771118164
+325336,MO,2009-07-17,17.34000015258789
+325337,MO,2009-07-20,17.270000457763672
+325338,MO,2009-07-21,17.329999923706055
+325339,MO,2009-07-22,17.299999237060547
+325340,MO,2009-07-23,17.40999984741211
+325341,MO,2009-07-24,17.34000015258789
+325342,MO,2009-07-27,17.43000030517578
+325343,MO,2009-07-28,17.579999923706055
+325344,MO,2009-07-29,17.690000534057617
+325345,MO,2009-07-30,17.68000030517578
+325346,MO,2009-07-31,17.530000686645508
+325347,MO,2009-08-03,17.6299991607666
+325348,MO,2009-08-04,17.610000610351562
+325349,MO,2009-08-05,17.510000228881836
+325350,MO,2009-08-06,17.639999389648438
+325351,MO,2009-08-07,17.709999084472656
+325352,MO,2009-08-10,17.559999465942383
+325353,MO,2009-08-11,17.520000457763672
+325354,MO,2009-08-12,17.579999923706055
+325355,MO,2009-08-13,17.639999389648438
+325356,MO,2009-08-14,17.559999465942383
+325357,MO,2009-08-17,17.520000457763672
+325358,MO,2009-08-18,17.639999389648438
+325359,MO,2009-08-19,17.65999984741211
+325360,MO,2009-08-20,17.84000015258789
+325361,MO,2009-08-21,18.040000915527344
+325362,MO,2009-08-24,18.32999992370605
+325363,MO,2009-08-25,18.149999618530277
+325364,MO,2009-08-26,18.170000076293945
+325365,MO,2009-08-27,18.270000457763672
+325366,MO,2009-08-28,18.21999931335449
+325367,MO,2009-08-31,18.280000686645508
+325368,MO,2009-09-01,18.11000061035156
+325369,MO,2009-09-02,18.280000686645508
+325370,MO,2009-09-03,18.209999084472656
+325371,MO,2009-09-04,18.5
+325372,MO,2009-09-08,18.520000457763672
+325373,MO,2009-09-09,18.59000015258789
+325374,MO,2009-09-10,18.530000686645508
+325375,MO,2009-09-11,18.13999938964844
+325376,MO,2009-09-14,17.989999771118164
+325377,MO,2009-09-15,17.90999984741211
+325378,MO,2009-09-16,18.229999542236328
+325379,MO,2009-09-17,18.020000457763672
+325380,MO,2009-09-18,17.959999084472656
+325381,MO,2009-09-21,18.040000915527344
+325382,MO,2009-09-22,17.889999389648438
+325383,MO,2009-09-23,17.75
+325384,MO,2009-09-24,17.5
+325385,MO,2009-09-25,17.5
+325386,MO,2009-09-28,17.670000076293945
+325387,MO,2009-09-29,17.899999618530273
+325388,MO,2009-09-30,17.809999465942383
+325389,MO,2009-10-01,17.540000915527344
+325390,MO,2009-10-02,17.469999313354492
+325391,MO,2009-10-05,17.639999389648438
+325392,MO,2009-10-06,17.809999465942383
+325393,MO,2009-10-07,17.729999542236328
+325394,MO,2009-10-08,17.850000381469727
+325395,MO,2009-10-09,18.059999465942383
+325396,MO,2009-10-12,18.1200008392334
+325397,MO,2009-10-13,18.059999465942383
+325398,MO,2009-10-14,18.229999542236328
+325399,MO,2009-10-15,18.25
+325400,MO,2009-10-16,18.270000457763672
+325401,MO,2009-10-19,18.350000381469727
+325402,MO,2009-10-20,18.65999984741211
+325403,MO,2009-10-21,18.209999084472656
+325404,MO,2009-10-22,18.18000030517578
+325405,MO,2009-10-23,17.93000030517578
+325406,MO,2009-10-26,17.979999542236328
+325407,MO,2009-10-27,18.13999938964844
+325408,MO,2009-10-28,18.200000762939453
+325409,MO,2009-10-29,18.36000061035156
+325410,MO,2009-10-30,18.11000061035156
+325411,MO,2009-11-02,18.299999237060547
+325412,MO,2009-11-03,18.459999084472656
+325413,MO,2009-11-04,18.46999931335449
+325414,MO,2009-11-05,18.670000076293945
+325415,MO,2009-11-06,18.540000915527344
+325416,MO,2009-11-09,18.8700008392334
+325417,MO,2009-11-10,19.06999969482422
+325418,MO,2009-11-11,18.96999931335449
+325419,MO,2009-11-12,19.020000457763672
+325420,MO,2009-11-13,19.26000022888184
+325421,MO,2009-11-16,19.34000015258789
+325422,MO,2009-11-17,19.239999771118164
+325423,MO,2009-11-18,19.299999237060547
+325424,MO,2009-11-19,19.209999084472656
+325425,MO,2009-11-20,18.979999542236328
+325426,MO,2009-11-23,19.1299991607666
+325427,MO,2009-11-24,19.299999237060547
+325428,MO,2009-11-25,19.190000534057617
+325429,MO,2009-11-27,19.0
+325430,MO,2009-11-30,18.809999465942383
+325431,MO,2009-12-01,19.06999969482422
+325432,MO,2009-12-02,19.15999984741211
+325433,MO,2009-12-03,19.13999938964844
+325434,MO,2009-12-04,19.31999969482422
+325435,MO,2009-12-07,19.3700008392334
+325436,MO,2009-12-08,19.26000022888184
+325437,MO,2009-12-09,19.3700008392334
+325438,MO,2009-12-10,19.450000762939453
+325439,MO,2009-12-11,19.520000457763672
+325440,MO,2009-12-14,19.670000076293945
+325441,MO,2009-12-15,19.700000762939453
+325442,MO,2009-12-16,19.6299991607666
+325443,MO,2009-12-17,19.59000015258789
+325444,MO,2009-12-18,19.649999618530277
+325445,MO,2009-12-21,19.709999084472656
+325446,MO,2009-12-22,19.8700008392334
+325447,MO,2009-12-23,20.15999984741211
+325448,MO,2009-12-24,20.3700008392334
+325449,MO,2009-12-28,19.979999542236328
+325450,MO,2009-12-29,19.850000381469727
+325451,MO,2009-12-30,19.809999465942383
+325452,MO,2009-12-31,19.6299991607666
+325453,MO,2010-01-04,19.790000915527344
+325454,MO,2010-01-05,19.799999237060547
+325455,MO,2010-01-06,20.09000015258789
+325456,MO,2010-01-07,20.059999465942383
+325457,MO,2010-01-08,20.11000061035156
+325458,MO,2010-01-11,20.26000022888184
+325459,MO,2010-01-12,20.149999618530277
+325460,MO,2010-01-13,20.239999771118164
+325461,MO,2010-01-14,20.3799991607666
+325462,MO,2010-01-15,20.420000076293945
+325463,MO,2010-01-19,20.3799991607666
+325464,MO,2010-01-20,20.32999992370605
+325465,MO,2010-01-21,19.88999938964844
+325466,MO,2010-01-22,19.709999084472656
+325467,MO,2010-01-25,19.90999984741211
+325468,MO,2010-01-26,19.959999084472656
+325469,MO,2010-01-27,19.989999771118164
+325470,MO,2010-01-28,20.01000022888184
+325471,MO,2010-01-29,19.86000061035156
+325472,MO,2010-02-01,19.8799991607666
+325473,MO,2010-02-02,19.93000030517578
+325474,MO,2010-02-03,19.780000686645508
+325475,MO,2010-02-04,19.420000076293945
+325476,MO,2010-02-05,19.3799991607666
+325477,MO,2010-02-08,19.3700008392334
+325478,MO,2010-02-09,19.459999084472656
+325479,MO,2010-02-10,19.3799991607666
+325480,MO,2010-02-11,19.61000061035156
+325481,MO,2010-02-12,19.6299991607666
+325482,MO,2010-02-16,19.729999542236328
+325483,MO,2010-02-17,19.780000686645508
+325484,MO,2010-02-18,20.0
+325485,MO,2010-02-19,20.15999984741211
+325486,MO,2010-02-22,20.270000457763672
+325487,MO,2010-02-23,19.96999931335449
+325488,MO,2010-02-24,20.26000022888184
+325489,MO,2010-02-25,20.40999984741211
+325490,MO,2010-02-26,20.1200008392334
+325491,MO,2010-03-01,20.270000457763672
+325492,MO,2010-03-02,20.32999992370605
+325493,MO,2010-03-03,20.350000381469727
+325494,MO,2010-03-04,20.420000076293945
+325495,MO,2010-03-05,20.709999084472656
+325496,MO,2010-03-08,20.739999771118164
+325497,MO,2010-03-09,20.770000457763672
+325498,MO,2010-03-10,20.81999969482422
+325499,MO,2010-03-11,20.3700008392334
+325500,MO,2010-03-12,20.200000762939453
+325501,MO,2010-03-15,20.3700008392334
+325502,MO,2010-03-16,20.36000061035156
+325503,MO,2010-03-17,20.32999992370605
+325504,MO,2010-03-18,20.459999084472656
+325505,MO,2010-03-19,20.34000015258789
+325506,MO,2010-03-22,20.440000534057617
+325507,MO,2010-03-23,20.520000457763672
+325508,MO,2010-03-24,20.46999931335449
+325509,MO,2010-03-25,20.520000457763672
+325510,MO,2010-03-26,20.420000076293945
+325511,MO,2010-03-29,20.649999618530277
+325512,MO,2010-03-30,20.649999618530277
+325513,MO,2010-03-31,20.520000457763672
+325514,MO,2010-04-01,20.82999992370605
+325515,MO,2010-04-05,20.920000076293945
+325516,MO,2010-04-06,20.979999542236328
+325517,MO,2010-04-07,20.790000915527344
+325518,MO,2010-04-08,20.68000030517578
+325519,MO,2010-04-09,20.93000030517578
+325520,MO,2010-04-12,21.100000381469727
+325521,MO,2010-04-13,21.100000381469727
+325522,MO,2010-04-14,21.15999984741211
+325523,MO,2010-04-15,21.100000381469727
+325524,MO,2010-04-16,20.8700008392334
+325525,MO,2010-04-19,20.93000030517578
+325526,MO,2010-04-20,21.170000076293945
+325527,MO,2010-04-21,21.459999084472656
+325528,MO,2010-04-22,21.280000686645508
+325529,MO,2010-04-23,21.36000061035156
+325530,MO,2010-04-26,21.25
+325531,MO,2010-04-27,20.920000076293945
+325532,MO,2010-04-28,21.020000457763672
+325533,MO,2010-04-29,21.18000030517578
+325534,MO,2010-04-30,21.190000534057617
+325535,MO,2010-05-03,21.399999618530277
+325536,MO,2010-05-04,21.26000022888184
+325537,MO,2010-05-05,21.21999931335449
+325538,MO,2010-05-06,20.75
+325539,MO,2010-05-07,20.76000022888184
+325540,MO,2010-05-10,21.57999992370605
+325541,MO,2010-05-11,21.59000015258789
+325542,MO,2010-05-12,21.670000076293945
+325543,MO,2010-05-13,21.6299991607666
+325544,MO,2010-05-14,21.61000061035156
+325545,MO,2010-05-17,21.700000762939453
+325546,MO,2010-05-18,21.3700008392334
+325547,MO,2010-05-19,21.309999465942383
+325548,MO,2010-05-20,20.670000076293945
+325549,MO,2010-05-21,21.01000022888184
+325550,MO,2010-05-24,20.850000381469727
+325551,MO,2010-05-25,20.399999618530277
+325552,MO,2010-05-26,20.15999984741211
+325553,MO,2010-05-27,20.540000915527344
+325554,MO,2010-05-28,20.290000915527344
+325555,MO,2010-06-01,20.1200008392334
+325556,MO,2010-06-02,20.3799991607666
+325557,MO,2010-06-03,20.59000015258789
+325558,MO,2010-06-04,20.020000457763672
+325559,MO,2010-06-07,19.81999969482422
+325560,MO,2010-06-08,20.200000762939453
+325561,MO,2010-06-09,20.049999237060547
+325562,MO,2010-06-10,20.31999969482422
+325563,MO,2010-06-11,20.07999992370605
+325564,MO,2010-06-14,19.56999969482422
+325565,MO,2010-06-15,19.90999984741211
+325566,MO,2010-06-16,19.82999992370605
+325567,MO,2010-06-17,19.989999771118164
+325568,MO,2010-06-18,20.020000457763672
+325569,MO,2010-06-21,20.059999465942383
+325570,MO,2010-06-22,19.850000381469727
+325571,MO,2010-06-23,19.770000457763672
+325572,MO,2010-06-24,19.6200008392334
+325573,MO,2010-06-25,19.700000762939453
+325574,MO,2010-06-28,20.34000015258789
+325575,MO,2010-06-29,19.959999084472656
+325576,MO,2010-06-30,20.040000915527344
+325577,MO,2010-07-01,20.239999771118164
+325578,MO,2010-07-02,20.309999465942383
+325579,MO,2010-07-06,20.540000915527344
+325580,MO,2010-07-07,20.88999938964844
+325581,MO,2010-07-08,21.31999969482422
+325582,MO,2010-07-09,21.299999237060547
+325583,MO,2010-07-12,21.299999237060547
+325584,MO,2010-07-13,21.34000015258789
+325585,MO,2010-07-14,21.350000381469727
+325586,MO,2010-07-15,21.459999084472656
+325587,MO,2010-07-16,21.26000022888184
+325588,MO,2010-07-19,21.3799991607666
+325589,MO,2010-07-20,21.520000457763672
+325590,MO,2010-07-21,21.40999984741211
+325591,MO,2010-07-22,21.850000381469727
+325592,MO,2010-07-23,22.1200008392334
+325593,MO,2010-07-26,21.989999771118164
+325594,MO,2010-07-27,22.049999237060547
+325595,MO,2010-07-28,22.06999969482422
+325596,MO,2010-07-29,22.020000457763672
+325597,MO,2010-07-30,22.15999984741211
+325598,MO,2010-08-02,22.25
+325599,MO,2010-08-03,22.1200008392334
+325600,MO,2010-08-04,22.350000381469727
+325601,MO,2010-08-05,22.34000015258789
+325602,MO,2010-08-06,22.540000915527344
+325603,MO,2010-08-09,22.59000015258789
+325604,MO,2010-08-10,22.6299991607666
+325605,MO,2010-08-11,22.440000534057617
+325606,MO,2010-08-12,22.450000762939453
+325607,MO,2010-08-13,22.350000381469727
+325608,MO,2010-08-16,22.600000381469727
+325609,MO,2010-08-17,22.920000076293945
+325610,MO,2010-08-18,22.93000030517578
+325611,MO,2010-08-19,22.76000022888184
+325612,MO,2010-08-20,22.709999084472656
+325613,MO,2010-08-23,22.729999542236328
+325614,MO,2010-08-24,22.790000915527344
+325615,MO,2010-08-25,22.850000381469727
+325616,MO,2010-08-26,22.61000061035156
+325617,MO,2010-08-27,22.540000915527344
+325618,MO,2010-08-30,22.520000457763672
+325619,MO,2010-08-31,22.31999969482422
+325620,MO,2010-09-01,22.65999984741211
+325621,MO,2010-09-02,22.790000915527344
+325622,MO,2010-09-03,22.90999984741211
+325623,MO,2010-09-07,23.11000061035156
+325624,MO,2010-09-08,23.450000762939453
+325625,MO,2010-09-09,23.6299991607666
+325626,MO,2010-09-10,23.84000015258789
+325627,MO,2010-09-13,23.46999931335449
+325628,MO,2010-09-14,23.51000022888184
+325629,MO,2010-09-15,23.68000030517578
+325630,MO,2010-09-16,23.46999931335449
+325631,MO,2010-09-17,23.5
+325632,MO,2010-09-20,23.709999084472656
+325633,MO,2010-09-21,23.86000061035156
+325634,MO,2010-09-22,23.8700008392334
+325635,MO,2010-09-23,23.600000381469727
+325636,MO,2010-09-24,24.0
+325637,MO,2010-09-27,24.01000022888184
+325638,MO,2010-09-28,24.200000762939453
+325639,MO,2010-09-29,24.25
+325640,MO,2010-09-30,24.020000457763672
+325641,MO,2010-10-01,23.780000686645508
+325642,MO,2010-10-04,23.82999992370605
+325643,MO,2010-10-05,24.25
+325644,MO,2010-10-06,24.43000030517578
+325645,MO,2010-10-07,24.56999969482422
+325646,MO,2010-10-08,24.51000022888184
+325647,MO,2010-10-11,24.350000381469727
+325648,MO,2010-10-12,24.540000915527344
+325649,MO,2010-10-13,24.6200008392334
+325650,MO,2010-10-14,24.799999237060547
+325651,MO,2010-10-15,24.8799991607666
+325652,MO,2010-10-18,24.899999618530277
+325653,MO,2010-10-19,24.75
+325654,MO,2010-10-20,24.920000076293945
+325655,MO,2010-10-21,24.950000762939453
+325656,MO,2010-10-22,24.920000076293945
+325657,MO,2010-10-25,25.059999465942383
+325658,MO,2010-10-26,25.200000762939453
+325659,MO,2010-10-27,25.11000061035156
+325660,MO,2010-10-28,25.34000015258789
+325661,MO,2010-10-29,25.420000076293945
+325662,MO,2010-11-01,25.3700008392334
+325663,MO,2010-11-02,25.56999969482422
+325664,MO,2010-11-03,25.76000022888184
+325665,MO,2010-11-04,26.149999618530277
+325666,MO,2010-11-05,26.11000061035156
+325667,MO,2010-11-08,25.8700008392334
+325668,MO,2010-11-09,25.57999992370605
+325669,MO,2010-11-10,25.209999084472656
+325670,MO,2010-11-11,25.229999542236328
+325671,MO,2010-11-12,24.850000381469727
+325672,MO,2010-11-15,24.690000534057617
+325673,MO,2010-11-16,24.3799991607666
+325674,MO,2010-11-17,24.459999084472656
+325675,MO,2010-11-18,24.75
+325676,MO,2010-11-19,24.739999771118164
+325677,MO,2010-11-22,24.479999542236328
+325678,MO,2010-11-23,24.540000915527344
+325679,MO,2010-11-24,24.56999969482422
+325680,MO,2010-11-26,24.36000061035156
+325681,MO,2010-11-29,24.43000030517578
+325682,MO,2010-11-30,24.0
+325683,MO,2010-12-01,24.170000076293945
+325684,MO,2010-12-02,23.799999237060547
+325685,MO,2010-12-03,23.809999465942383
+325686,MO,2010-12-06,24.049999237060547
+325687,MO,2010-12-07,24.049999237060547
+325688,MO,2010-12-08,24.399999618530277
+325689,MO,2010-12-09,24.59000015258789
+325690,MO,2010-12-10,24.850000381469727
+325691,MO,2010-12-13,24.739999771118164
+325692,MO,2010-12-14,24.790000915527344
+325693,MO,2010-12-15,24.75
+325694,MO,2010-12-16,24.959999084472656
+325695,MO,2010-12-17,24.989999771118164
+325696,MO,2010-12-20,25.170000076293945
+325697,MO,2010-12-21,25.25
+325698,MO,2010-12-22,25.26000022888184
+325699,MO,2010-12-23,24.850000381469727
+325700,MO,2010-12-27,24.700000762939453
+325701,MO,2010-12-28,24.75
+325702,MO,2010-12-29,24.709999084472656
+325703,MO,2010-12-30,24.600000381469727
+325704,MO,2010-12-31,24.6200008392334
+325705,MO,2011-01-03,24.5
+325706,MO,2011-01-04,24.38999938964844
+325707,MO,2011-01-05,24.479999542236328
+325708,MO,2011-01-06,24.57999992370605
+325709,MO,2011-01-07,24.38999938964844
+325710,MO,2011-01-10,24.239999771118164
+325711,MO,2011-01-11,24.06999969482422
+325712,MO,2011-01-12,24.059999465942383
+325713,MO,2011-01-13,24.1200008392334
+325714,MO,2011-01-14,24.15999984741211
+325715,MO,2011-01-18,24.07999992370605
+325716,MO,2011-01-19,23.989999771118164
+325717,MO,2011-01-20,24.040000915527344
+325718,MO,2011-01-21,24.09000015258789
+325719,MO,2011-01-24,24.420000076293945
+325720,MO,2011-01-25,24.290000915527344
+325721,MO,2011-01-26,24.270000457763672
+325722,MO,2011-01-27,23.920000076293945
+325723,MO,2011-01-28,23.790000915527344
+325724,MO,2011-01-31,23.51000022888184
+325725,MO,2011-02-01,23.57999992370605
+325726,MO,2011-02-02,23.68000030517578
+325727,MO,2011-02-03,24.049999237060547
+325728,MO,2011-02-04,24.0
+325729,MO,2011-02-07,24.059999465942383
+325730,MO,2011-02-08,24.1299991607666
+325731,MO,2011-02-09,24.149999618530277
+325732,MO,2011-02-10,24.09000015258789
+325733,MO,2011-02-11,24.440000534057617
+325734,MO,2011-02-14,24.489999771118164
+325735,MO,2011-02-15,24.479999542236328
+325736,MO,2011-02-16,24.479999542236328
+325737,MO,2011-02-17,24.729999542236328
+325738,MO,2011-02-18,24.790000915527344
+325739,MO,2011-02-22,24.739999771118164
+325740,MO,2011-02-23,24.709999084472656
+325741,MO,2011-02-24,24.709999084472656
+325742,MO,2011-02-25,24.940000534057617
+325743,MO,2011-02-28,25.3700008392334
+325744,MO,2011-03-01,25.1200008392334
+325745,MO,2011-03-02,25.049999237060547
+325746,MO,2011-03-03,25.440000534057617
+325747,MO,2011-03-04,25.31999969482422
+325748,MO,2011-03-07,25.3799991607666
+325749,MO,2011-03-08,25.65999984741211
+325750,MO,2011-03-09,25.809999465942383
+325751,MO,2011-03-10,25.63999938964844
+325752,MO,2011-03-11,25.049999237060547
+325753,MO,2011-03-14,24.989999771118164
+325754,MO,2011-03-15,24.709999084472656
+325755,MO,2011-03-16,24.290000915527344
+325756,MO,2011-03-17,24.440000534057617
+325757,MO,2011-03-18,24.799999237060547
+325758,MO,2011-03-21,25.149999618530277
+325759,MO,2011-03-22,25.43000030517578
+325760,MO,2011-03-23,25.61000061035156
+325761,MO,2011-03-24,25.93000030517578
+325762,MO,2011-03-25,25.81999969482422
+325763,MO,2011-03-28,26.049999237060547
+325764,MO,2011-03-29,25.96999931335449
+325765,MO,2011-03-30,26.11000061035156
+325766,MO,2011-03-31,26.030000686645508
+325767,MO,2011-04-01,25.979999542236328
+325768,MO,2011-04-04,25.940000534057617
+325769,MO,2011-04-05,26.11000061035156
+325770,MO,2011-04-06,26.280000686645508
+325771,MO,2011-04-07,26.100000381469727
+325772,MO,2011-04-08,26.239999771118164
+325773,MO,2011-04-11,26.520000457763672
+325774,MO,2011-04-12,26.700000762939453
+325775,MO,2011-04-13,26.68000030517578
+325776,MO,2011-04-14,26.88999938964844
+325777,MO,2011-04-15,27.01000022888184
+325778,MO,2011-04-18,26.549999237060547
+325779,MO,2011-04-19,26.3799991607666
+325780,MO,2011-04-20,26.149999618530277
+325781,MO,2011-04-21,26.059999465942383
+325782,MO,2011-04-25,26.07999992370605
+325783,MO,2011-04-26,26.290000915527344
+325784,MO,2011-04-27,26.6200008392334
+325785,MO,2011-04-28,26.649999618530277
+325786,MO,2011-04-29,26.84000015258789
+325787,MO,2011-05-02,26.780000686645508
+325788,MO,2011-05-03,27.0
+325789,MO,2011-05-04,26.850000381469727
+325790,MO,2011-05-05,26.68000030517578
+325791,MO,2011-05-06,26.959999084472656
+325792,MO,2011-05-09,27.13999938964844
+325793,MO,2011-05-10,27.170000076293945
+325794,MO,2011-05-11,27.059999465942383
+325795,MO,2011-05-12,27.350000381469727
+325796,MO,2011-05-13,27.309999465942383
+325797,MO,2011-05-16,27.489999771118164
+325798,MO,2011-05-17,27.65999984741211
+325799,MO,2011-05-18,27.8700008392334
+325800,MO,2011-05-19,27.979999542236328
+325801,MO,2011-05-20,27.739999771118164
+325802,MO,2011-05-23,27.850000381469727
+325803,MO,2011-05-24,27.920000076293945
+325804,MO,2011-05-25,27.90999984741211
+325805,MO,2011-05-26,27.770000457763672
+325806,MO,2011-05-27,27.940000534057617
+325807,MO,2011-05-31,28.059999465942383
+325808,MO,2011-06-01,27.920000076293945
+325809,MO,2011-06-02,27.56999969482422
+325810,MO,2011-06-03,27.600000381469727
+325811,MO,2011-06-06,27.25
+325812,MO,2011-06-07,27.100000381469727
+325813,MO,2011-06-08,27.290000915527344
+325814,MO,2011-06-09,27.459999084472656
+325815,MO,2011-06-10,27.01000022888184
+325816,MO,2011-06-13,26.93000030517578
+325817,MO,2011-06-14,27.3700008392334
+325818,MO,2011-06-15,26.61000061035156
+325819,MO,2011-06-16,26.93000030517578
+325820,MO,2011-06-17,27.07999992370605
+325821,MO,2011-06-20,27.31999969482422
+325822,MO,2011-06-21,27.309999465942383
+325823,MO,2011-06-22,27.18000030517578
+325824,MO,2011-06-23,26.850000381469727
+325825,MO,2011-06-24,26.790000915527344
+325826,MO,2011-06-27,26.770000457763672
+325827,MO,2011-06-28,26.36000061035156
+325828,MO,2011-06-29,26.100000381469727
+325829,MO,2011-06-30,26.40999984741211
+325830,MO,2011-07-01,26.530000686645508
+325831,MO,2011-07-05,26.600000381469727
+325832,MO,2011-07-06,26.81999969482422
+325833,MO,2011-07-07,27.0
+325834,MO,2011-07-08,26.88999938964844
+325835,MO,2011-07-11,26.93000030517578
+325836,MO,2011-07-12,26.899999618530277
+325837,MO,2011-07-13,26.86000061035156
+325838,MO,2011-07-14,26.850000381469727
+325839,MO,2011-07-15,26.690000534057617
+325840,MO,2011-07-18,26.600000381469727
+325841,MO,2011-07-19,27.020000457763672
+325842,MO,2011-07-20,26.3700008392334
+325843,MO,2011-07-21,26.59000015258789
+325844,MO,2011-07-22,26.36000061035156
+325845,MO,2011-07-25,26.239999771118164
+325846,MO,2011-07-26,26.15999984741211
+325847,MO,2011-07-27,26.11000061035156
+325848,MO,2011-07-28,26.229999542236328
+325849,MO,2011-07-29,26.299999237060547
+325850,MO,2011-08-01,26.149999618530277
+325851,MO,2011-08-02,26.18000030517578
+325852,MO,2011-08-03,26.36000061035156
+325853,MO,2011-08-04,25.489999771118164
+325854,MO,2011-08-05,25.88999938964844
+325855,MO,2011-08-08,24.540000915527344
+325856,MO,2011-08-09,25.18000030517578
+325857,MO,2011-08-10,24.36000061035156
+325858,MO,2011-08-11,24.959999084472656
+325859,MO,2011-08-12,25.200000762939453
+325860,MO,2011-08-15,25.700000762939453
+325861,MO,2011-08-16,25.68000030517578
+325862,MO,2011-08-17,26.0
+325863,MO,2011-08-18,25.700000762939453
+325864,MO,2011-08-19,25.709999084472656
+325865,MO,2011-08-22,25.86000061035156
+325866,MO,2011-08-23,26.43000030517578
+325867,MO,2011-08-24,26.46999931335449
+325868,MO,2011-08-25,26.01000022888184
+325869,MO,2011-08-26,26.299999237060547
+325870,MO,2011-08-29,26.780000686645508
+325871,MO,2011-08-30,27.020000457763672
+325872,MO,2011-08-31,27.190000534057617
+325873,MO,2011-09-01,27.09000015258789
+325874,MO,2011-09-02,26.71999931335449
+325875,MO,2011-09-06,26.82999992370605
+325876,MO,2011-09-07,26.989999771118164
+325877,MO,2011-09-08,27.01000022888184
+325878,MO,2011-09-09,26.3700008392334
+325879,MO,2011-09-12,26.540000915527344
+325880,MO,2011-09-13,26.18000030517578
+325881,MO,2011-09-14,26.549999237060547
+325882,MO,2011-09-15,26.8700008392334
+325883,MO,2011-09-16,26.899999618530277
+325884,MO,2011-09-19,26.8700008392334
+325885,MO,2011-09-20,26.950000762939453
+325886,MO,2011-09-21,26.1200008392334
+325887,MO,2011-09-22,25.700000762939453
+325888,MO,2011-09-23,25.770000457763672
+325889,MO,2011-09-26,26.0
+325890,MO,2011-09-27,26.420000076293945
+325891,MO,2011-09-28,26.100000381469727
+325892,MO,2011-09-29,26.440000534057617
+325893,MO,2011-09-30,26.809999465942383
+325894,MO,2011-10-03,26.559999465942383
+325895,MO,2011-10-04,26.540000915527344
+325896,MO,2011-10-05,26.5
+325897,MO,2011-10-06,26.950000762939453
+325898,MO,2011-10-07,27.43000030517578
+325899,MO,2011-10-10,27.6299991607666
+325900,MO,2011-10-11,27.799999237060547
+325901,MO,2011-10-12,27.770000457763672
+325902,MO,2011-10-13,27.61000061035156
+325903,MO,2011-10-14,27.670000076293945
+325904,MO,2011-10-17,27.420000076293945
+325905,MO,2011-10-18,27.530000686645508
+325906,MO,2011-10-19,27.31999969482422
+325907,MO,2011-10-20,27.25
+325908,MO,2011-10-21,27.450000762939453
+325909,MO,2011-10-24,27.309999465942383
+325910,MO,2011-10-25,27.0
+325911,MO,2011-10-26,27.280000686645508
+325912,MO,2011-10-27,27.65999984741211
+325913,MO,2011-10-28,27.559999465942383
+325914,MO,2011-10-31,27.549999237060547
+325915,MO,2011-11-01,27.100000381469727
+325916,MO,2011-11-02,27.190000534057617
+325917,MO,2011-11-03,27.46999931335449
+325918,MO,2011-11-04,27.3700008392334
+325919,MO,2011-11-07,27.520000457763672
+325920,MO,2011-11-08,27.649999618530277
+325921,MO,2011-11-09,27.170000076293945
+325922,MO,2011-11-10,27.6299991607666
+325923,MO,2011-11-11,27.780000686645508
+325924,MO,2011-11-14,27.6200008392334
+325925,MO,2011-11-15,27.770000457763672
+325926,MO,2011-11-16,27.5
+325927,MO,2011-11-17,27.540000915527344
+325928,MO,2011-11-18,27.63999938964844
+325929,MO,2011-11-21,27.299999237060547
+325930,MO,2011-11-22,27.3700008392334
+325931,MO,2011-11-23,27.1200008392334
+325932,MO,2011-11-25,27.25
+325933,MO,2011-11-28,27.600000381469727
+325934,MO,2011-11-29,27.950000762939453
+325935,MO,2011-11-30,28.690000534057617
+325936,MO,2011-12-01,28.68000030517578
+325937,MO,2011-12-02,28.40999984741211
+325938,MO,2011-12-05,28.21999931335449
+325939,MO,2011-12-06,28.76000022888184
+325940,MO,2011-12-07,28.82999992370605
+325941,MO,2011-12-08,28.530000686645508
+325942,MO,2011-12-09,28.780000686645508
+325943,MO,2011-12-12,28.8700008392334
+325944,MO,2011-12-13,28.989999771118164
+325945,MO,2011-12-14,28.729999542236328
+325946,MO,2011-12-15,29.11000061035156
+325947,MO,2011-12-16,29.13999938964844
+325948,MO,2011-12-19,29.34000015258789
+325949,MO,2011-12-20,29.86000061035156
+325950,MO,2011-12-21,30.309999465942383
+325951,MO,2011-12-22,29.81999969482422
+325952,MO,2011-12-23,29.84000015258789
+325953,MO,2011-12-27,29.71999931335449
+325954,MO,2011-12-28,29.71999931335449
+325955,MO,2011-12-29,29.790000915527344
+325956,MO,2011-12-30,29.649999618530277
+325957,MO,2012-01-03,28.559999465942383
+325958,MO,2012-01-04,28.399999618530277
+325959,MO,2012-01-05,28.82999992370605
+325960,MO,2012-01-06,28.71999931335449
+325961,MO,2012-01-09,28.5
+325962,MO,2012-01-10,28.90999984741211
+325963,MO,2012-01-11,28.84000015258789
+325964,MO,2012-01-12,28.84000015258789
+325965,MO,2012-01-13,28.959999084472656
+325966,MO,2012-01-17,28.899999618530277
+325967,MO,2012-01-18,28.959999084472656
+325968,MO,2012-01-19,28.61000061035156
+325969,MO,2012-01-20,28.700000762939453
+325970,MO,2012-01-23,28.61000061035156
+325971,MO,2012-01-24,28.280000686645508
+325972,MO,2012-01-25,28.670000076293945
+325973,MO,2012-01-26,28.65999984741211
+325974,MO,2012-01-27,28.13999938964844
+325975,MO,2012-01-30,28.38999938964844
+325976,MO,2012-01-31,28.399999618530277
+325977,MO,2012-02-01,28.43000030517578
+325978,MO,2012-02-02,28.540000915527344
+325979,MO,2012-02-03,28.84000015258789
+325980,MO,2012-02-06,28.63999938964844
+325981,MO,2012-02-07,28.81999969482422
+325982,MO,2012-02-08,28.84000015258789
+325983,MO,2012-02-09,29.299999237060547
+325984,MO,2012-02-10,29.209999084472656
+325985,MO,2012-02-13,29.229999542236328
+325986,MO,2012-02-14,29.270000457763672
+325987,MO,2012-02-15,29.25
+325988,MO,2012-02-16,29.540000915527344
+325989,MO,2012-02-17,29.649999618530277
+325990,MO,2012-02-21,29.6200008392334
+325991,MO,2012-02-22,29.649999618530277
+325992,MO,2012-02-23,29.700000762939453
+325993,MO,2012-02-24,29.989999771118164
+325994,MO,2012-02-27,30.030000686645508
+325995,MO,2012-02-28,30.020000457763672
+325996,MO,2012-02-29,30.100000381469727
+325997,MO,2012-03-01,30.020000457763672
+325998,MO,2012-03-02,29.959999084472656
+325999,MO,2012-03-05,30.26000022888184
+326000,MO,2012-03-06,30.07999992370605
+326001,MO,2012-03-07,30.100000381469727
+326002,MO,2012-03-08,30.459999084472656
+326003,MO,2012-03-09,30.459999084472656
+326004,MO,2012-03-12,30.440000534057617
+326005,MO,2012-03-13,30.100000381469727
+326006,MO,2012-03-14,29.950000762939453
+326007,MO,2012-03-15,30.030000686645508
+326008,MO,2012-03-16,30.030000686645508
+326009,MO,2012-03-19,30.11000061035156
+326010,MO,2012-03-20,30.1299991607666
+326011,MO,2012-03-21,30.149999618530277
+326012,MO,2012-03-22,30.13999938964844
+326013,MO,2012-03-23,30.399999618530277
+326014,MO,2012-03-26,30.65999984741211
+326015,MO,2012-03-27,30.61000061035156
+326016,MO,2012-03-28,30.520000457763672
+326017,MO,2012-03-29,30.59000015258789
+326018,MO,2012-03-30,30.8700008392334
+326019,MO,2012-04-02,31.15999984741211
+326020,MO,2012-04-03,31.09000015258789
+326021,MO,2012-04-04,31.11000061035156
+326022,MO,2012-04-05,31.36000061035156
+326023,MO,2012-04-09,31.15999984741211
+326024,MO,2012-04-10,30.950000762939453
+326025,MO,2012-04-11,31.209999084472656
+326026,MO,2012-04-12,31.309999465942383
+326027,MO,2012-04-13,31.489999771118164
+326028,MO,2012-04-16,31.3799991607666
+326029,MO,2012-04-17,31.61000061035156
+326030,MO,2012-04-18,31.65999984741211
+326031,MO,2012-04-19,31.780000686645508
+326032,MO,2012-04-20,31.88999938964844
+326033,MO,2012-04-23,31.76000022888184
+326034,MO,2012-04-24,31.700000762939453
+326035,MO,2012-04-25,31.690000534057617
+326036,MO,2012-04-26,31.93000030517578
+326037,MO,2012-04-27,32.130001068115234
+326038,MO,2012-04-30,32.209999084472656
+326039,MO,2012-05-01,32.41999816894531
+326040,MO,2012-05-02,32.369998931884766
+326041,MO,2012-05-03,32.54999923706055
+326042,MO,2012-05-04,32.43000030517578
+326043,MO,2012-05-07,32.20000076293945
+326044,MO,2012-05-08,32.2599983215332
+326045,MO,2012-05-09,31.75
+326046,MO,2012-05-10,31.729999542236328
+326047,MO,2012-05-11,31.790000915527344
+326048,MO,2012-05-14,31.690000534057617
+326049,MO,2012-05-15,31.75
+326050,MO,2012-05-16,31.86000061035156
+326051,MO,2012-05-17,31.63999938964844
+326052,MO,2012-05-18,31.68000030517578
+326053,MO,2012-05-21,31.850000381469727
+326054,MO,2012-05-22,31.76000022888184
+326055,MO,2012-05-23,31.71999931335449
+326056,MO,2012-05-24,32.2599983215332
+326057,MO,2012-05-25,32.11000061035156
+326058,MO,2012-05-29,32.130001068115234
+326059,MO,2012-05-30,32.02000045776367
+326060,MO,2012-05-31,32.189998626708984
+326061,MO,2012-06-01,31.690000534057617
+326062,MO,2012-06-04,31.93000030517578
+326063,MO,2012-06-05,31.799999237060547
+326064,MO,2012-06-06,32.58000183105469
+326065,MO,2012-06-07,32.75
+326066,MO,2012-06-08,32.90999984741211
+326067,MO,2012-06-11,32.959999084472656
+326068,MO,2012-06-12,33.43000030517578
+326069,MO,2012-06-13,33.27000045776367
+326070,MO,2012-06-14,33.68000030517578
+326071,MO,2012-06-15,33.77000045776367
+326072,MO,2012-06-18,33.849998474121094
+326073,MO,2012-06-19,33.91999816894531
+326074,MO,2012-06-20,33.90999984741211
+326075,MO,2012-06-21,33.88999938964844
+326076,MO,2012-06-22,33.869998931884766
+326077,MO,2012-06-25,33.720001220703125
+326078,MO,2012-06-26,33.66999816894531
+326079,MO,2012-06-27,34.0
+326080,MO,2012-06-28,34.029998779296875
+326081,MO,2012-06-29,34.54999923706055
+326082,MO,2012-07-02,34.959999084472656
+326083,MO,2012-07-03,34.9900016784668
+326084,MO,2012-07-05,34.88999938964844
+326085,MO,2012-07-06,34.970001220703125
+326086,MO,2012-07-09,35.15999984741211
+326087,MO,2012-07-10,35.43000030517578
+326088,MO,2012-07-11,35.31999969482422
+326089,MO,2012-07-12,35.119998931884766
+326090,MO,2012-07-13,35.619998931884766
+326091,MO,2012-07-16,35.59000015258789
+326092,MO,2012-07-17,35.810001373291016
+326093,MO,2012-07-18,35.91999816894531
+326094,MO,2012-07-19,35.939998626708984
+326095,MO,2012-07-20,35.90999984741211
+326096,MO,2012-07-23,35.4900016784668
+326097,MO,2012-07-24,35.56999969482422
+326098,MO,2012-07-25,35.400001525878906
+326099,MO,2012-07-26,35.630001068115234
+326100,MO,2012-07-27,35.900001525878906
+326101,MO,2012-07-30,36.15999984741211
+326102,MO,2012-07-31,35.970001220703125
+326103,MO,2012-08-01,36.02999877929688
+326104,MO,2012-08-02,35.560001373291016
+326105,MO,2012-08-03,35.91999816894531
+326106,MO,2012-08-06,35.790000915527344
+326107,MO,2012-08-07,34.95000076293945
+326108,MO,2012-08-08,35.0099983215332
+326109,MO,2012-08-09,34.720001220703125
+326110,MO,2012-08-10,34.959999084472656
+326111,MO,2012-08-13,35.209999084472656
+326112,MO,2012-08-14,35.439998626708984
+326113,MO,2012-08-15,35.130001068115234
+326114,MO,2012-08-16,35.400001525878906
+326115,MO,2012-08-17,35.40999984741211
+326116,MO,2012-08-20,35.18000030517578
+326117,MO,2012-08-21,34.41999816894531
+326118,MO,2012-08-22,33.91999816894531
+326119,MO,2012-08-23,33.45000076293945
+326120,MO,2012-08-24,34.08000183105469
+326121,MO,2012-08-27,34.2599983215332
+326122,MO,2012-08-28,34.5099983215332
+326123,MO,2012-08-29,34.59000015258789
+326124,MO,2012-08-30,34.439998626708984
+326125,MO,2012-08-31,33.959999084472656
+326126,MO,2012-09-04,34.400001525878906
+326127,MO,2012-09-05,34.25
+326128,MO,2012-09-06,34.59000015258789
+326129,MO,2012-09-07,34.27000045776367
+326130,MO,2012-09-10,34.45000076293945
+326131,MO,2012-09-11,34.38999938964844
+326132,MO,2012-09-12,33.29999923706055
+326133,MO,2012-09-13,33.810001373291016
+326134,MO,2012-09-14,32.939998626708984
+326135,MO,2012-09-17,33.209999084472656
+326136,MO,2012-09-18,33.290000915527344
+326137,MO,2012-09-19,33.150001525878906
+326138,MO,2012-09-20,33.61000061035156
+326139,MO,2012-09-21,34.060001373291016
+326140,MO,2012-09-24,34.209999084472656
+326141,MO,2012-09-25,34.0099983215332
+326142,MO,2012-09-26,34.16999816894531
+326143,MO,2012-09-27,33.900001525878906
+326144,MO,2012-09-28,33.38999938964844
+326145,MO,2012-10-01,33.63999938964844
+326146,MO,2012-10-02,33.72999954223633
+326147,MO,2012-10-03,34.04999923706055
+326148,MO,2012-10-04,34.0
+326149,MO,2012-10-05,34.0
+326150,MO,2012-10-08,33.97999954223633
+326151,MO,2012-10-09,33.52000045776367
+326152,MO,2012-10-10,33.34000015258789
+326153,MO,2012-10-11,32.709999084472656
+326154,MO,2012-10-12,33.119998931884766
+326155,MO,2012-10-15,33.16999816894531
+326156,MO,2012-10-16,33.2599983215332
+326157,MO,2012-10-17,33.5
+326158,MO,2012-10-18,33.09000015258789
+326159,MO,2012-10-19,32.630001068115234
+326160,MO,2012-10-22,32.91999816894531
+326161,MO,2012-10-23,32.349998474121094
+326162,MO,2012-10-24,32.130001068115234
+326163,MO,2012-10-25,32.099998474121094
+326164,MO,2012-10-26,31.76000022888184
+326165,MO,2012-10-31,31.799999237060547
+326166,MO,2012-11-01,31.96999931335449
+326167,MO,2012-11-02,31.700000762939453
+326168,MO,2012-11-05,31.8799991607666
+326169,MO,2012-11-06,31.940000534057617
+326170,MO,2012-11-07,31.399999618530277
+326171,MO,2012-11-08,31.280000686645508
+326172,MO,2012-11-09,31.479999542236328
+326173,MO,2012-11-12,31.100000381469727
+326174,MO,2012-11-13,31.18000030517578
+326175,MO,2012-11-14,30.790000915527344
+326176,MO,2012-11-15,30.489999771118164
+326177,MO,2012-11-16,31.239999771118164
+326178,MO,2012-11-19,32.560001373291016
+326179,MO,2012-11-20,32.849998474121094
+326180,MO,2012-11-21,32.86000061035156
+326181,MO,2012-11-23,33.47999954223633
+326182,MO,2012-11-26,33.209999084472656
+326183,MO,2012-11-27,33.150001525878906
+326184,MO,2012-11-28,33.40999984741211
+326185,MO,2012-11-29,33.56999969482422
+326186,MO,2012-11-30,33.810001373291016
+326187,MO,2012-12-03,33.65999984741211
+326188,MO,2012-12-04,33.4900016784668
+326189,MO,2012-12-05,33.29999923706055
+326190,MO,2012-12-06,33.18000030517578
+326191,MO,2012-12-07,33.470001220703125
+326192,MO,2012-12-10,33.41999816894531
+326193,MO,2012-12-11,32.959999084472656
+326194,MO,2012-12-12,33.25
+326195,MO,2012-12-13,33.2599983215332
+326196,MO,2012-12-14,33.15999984741211
+326197,MO,2012-12-17,32.9900016784668
+326198,MO,2012-12-18,32.59000015258789
+326199,MO,2012-12-19,32.38999938964844
+326200,MO,2012-12-20,32.65999984741211
+326201,MO,2012-12-21,31.850000381469727
+326202,MO,2012-12-24,31.65999984741211
+326203,MO,2012-12-26,31.31999969482422
+326204,MO,2012-12-27,31.399999618530277
+326205,MO,2012-12-28,31.09000015258789
+326206,MO,2012-12-31,31.440000534057617
+326207,MO,2013-01-02,32.540000915527344
+326208,MO,2013-01-03,32.560001373291016
+326209,MO,2013-01-04,32.540000915527344
+326210,MO,2013-01-07,32.459999084472656
+326211,MO,2013-01-08,32.13999938964844
+326212,MO,2013-01-09,31.899999618530277
+326213,MO,2013-01-10,32.70000076293945
+326214,MO,2013-01-11,32.93000030517578
+326215,MO,2013-01-14,32.9900016784668
+326216,MO,2013-01-15,32.779998779296875
+326217,MO,2013-01-16,32.779998779296875
+326218,MO,2013-01-17,32.9900016784668
+326219,MO,2013-01-18,33.27000045776367
+326220,MO,2013-01-22,33.150001525878906
+326221,MO,2013-01-23,33.0099983215332
+326222,MO,2013-01-24,33.40999984741211
+326223,MO,2013-01-25,33.45000076293945
+326224,MO,2013-01-28,33.70000076293945
+326225,MO,2013-01-29,33.70000076293945
+326226,MO,2013-01-30,33.70000076293945
+326227,MO,2013-01-31,33.68000030517578
+326228,MO,2013-02-01,34.20000076293945
+326229,MO,2013-02-04,33.88999938964844
+326230,MO,2013-02-05,34.18000030517578
+326231,MO,2013-02-06,34.119998931884766
+326232,MO,2013-02-07,34.61000061035156
+326233,MO,2013-02-08,34.689998626708984
+326234,MO,2013-02-11,34.75
+326235,MO,2013-02-12,34.65999984741211
+326236,MO,2013-02-13,34.779998779296875
+326237,MO,2013-02-14,34.11000061035156
+326238,MO,2013-02-15,34.380001068115234
+326239,MO,2013-02-19,34.77000045776367
+326240,MO,2013-02-20,34.88999938964844
+326241,MO,2013-02-21,35.20000076293945
+326242,MO,2013-02-22,35.31999969482422
+326243,MO,2013-02-25,34.650001525878906
+326244,MO,2013-02-26,34.29999923706055
+326245,MO,2013-02-27,34.06999969482422
+326246,MO,2013-02-28,33.54999923706055
+326247,MO,2013-03-01,33.4900016784668
+326248,MO,2013-03-04,33.93000030517578
+326249,MO,2013-03-05,34.2400016784668
+326250,MO,2013-03-06,34.130001068115234
+326251,MO,2013-03-07,33.959999084472656
+326252,MO,2013-03-08,34.0
+326253,MO,2013-03-11,34.2599983215332
+326254,MO,2013-03-12,34.15999984741211
+326255,MO,2013-03-13,33.93000030517578
+326256,MO,2013-03-14,33.79999923706055
+326257,MO,2013-03-15,33.68000030517578
+326258,MO,2013-03-18,33.470001220703125
+326259,MO,2013-03-19,33.689998626708984
+326260,MO,2013-03-20,34.040000915527344
+326261,MO,2013-03-21,33.86000061035156
+326262,MO,2013-03-22,33.90999984741211
+326263,MO,2013-03-25,33.880001068115234
+326264,MO,2013-03-26,34.36000061035156
+326265,MO,2013-03-27,34.40999984741211
+326266,MO,2013-03-28,34.38999938964844
+326267,MO,2013-04-01,34.29999923706055
+326268,MO,2013-04-02,35.20000076293945
+326269,MO,2013-04-03,34.81999969482422
+326270,MO,2013-04-04,35.15999984741211
+326271,MO,2013-04-05,34.84000015258789
+326272,MO,2013-04-08,35.2599983215332
+326273,MO,2013-04-09,35.47999954223633
+326274,MO,2013-04-10,35.65999984741211
+326275,MO,2013-04-11,35.619998931884766
+326276,MO,2013-04-12,35.90999984741211
+326277,MO,2013-04-15,34.810001373291016
+326278,MO,2013-04-16,35.380001068115234
+326279,MO,2013-04-17,35.13999938964844
+326280,MO,2013-04-18,34.68000030517578
+326281,MO,2013-04-19,35.02000045776367
+326282,MO,2013-04-22,35.279998779296875
+326283,MO,2013-04-23,35.529998779296875
+326284,MO,2013-04-24,35.529998779296875
+326285,MO,2013-04-25,35.939998626708984
+326286,MO,2013-04-26,36.06999969482422
+326287,MO,2013-04-29,36.61000061035156
+326288,MO,2013-04-30,36.5099983215332
+326289,MO,2013-05-01,36.31999969482422
+326290,MO,2013-05-02,36.650001525878906
+326291,MO,2013-05-03,36.5099983215332
+326292,MO,2013-05-06,36.08000183105469
+326293,MO,2013-05-07,36.470001220703125
+326294,MO,2013-05-08,36.52000045776367
+326295,MO,2013-05-09,36.34999847412109
+326296,MO,2013-05-10,36.68000030517578
+326297,MO,2013-05-13,36.91999816894531
+326298,MO,2013-05-14,37.060001373291016
+326299,MO,2013-05-15,37.459999084472656
+326300,MO,2013-05-16,37.18000030517578
+326301,MO,2013-05-17,37.43999862670898
+326302,MO,2013-05-20,37.34000015258789
+326303,MO,2013-05-21,36.91999816894531
+326304,MO,2013-05-22,36.900001525878906
+326305,MO,2013-05-23,36.86000061035156
+326306,MO,2013-05-24,37.09000015258789
+326307,MO,2013-05-28,37.06999969482422
+326308,MO,2013-05-29,36.43999862670898
+326309,MO,2013-05-30,36.43000030517578
+326310,MO,2013-05-31,36.09999847412109
+326311,MO,2013-06-03,36.459999084472656
+326312,MO,2013-06-04,36.209999084472656
+326313,MO,2013-06-05,35.709999084472656
+326314,MO,2013-06-06,35.810001373291016
+326315,MO,2013-06-07,36.150001525878906
+326316,MO,2013-06-10,36.22999954223633
+326317,MO,2013-06-11,36.15999984741211
+326318,MO,2013-06-12,35.599998474121094
+326319,MO,2013-06-13,35.7599983215332
+326320,MO,2013-06-14,35.58000183105469
+326321,MO,2013-06-17,35.790000915527344
+326322,MO,2013-06-18,36.150001525878906
+326323,MO,2013-06-19,35.189998626708984
+326324,MO,2013-06-20,34.34000015258789
+326325,MO,2013-06-21,34.93000030517578
+326326,MO,2013-06-24,34.630001068115234
+326327,MO,2013-06-25,34.93000030517578
+326328,MO,2013-06-26,35.27000045776367
+326329,MO,2013-06-27,35.45000076293945
+326330,MO,2013-06-28,34.9900016784668
+326331,MO,2013-07-01,35.380001068115234
+326332,MO,2013-07-02,35.459999084472656
+326333,MO,2013-07-03,35.4900016784668
+326334,MO,2013-07-05,35.4900016784668
+326335,MO,2013-07-08,36.040000915527344
+326336,MO,2013-07-09,36.27000045776367
+326337,MO,2013-07-10,36.5
+326338,MO,2013-07-11,36.86000061035156
+326339,MO,2013-07-12,36.91999816894531
+326340,MO,2013-07-15,37.04999923706055
+326341,MO,2013-07-16,37.22999954223633
+326342,MO,2013-07-17,37.02000045776367
+326343,MO,2013-07-18,37.0
+326344,MO,2013-07-19,37.150001525878906
+326345,MO,2013-07-22,36.880001068115234
+326346,MO,2013-07-23,35.9900016784668
+326347,MO,2013-07-24,35.56999969482422
+326348,MO,2013-07-25,35.90999984741211
+326349,MO,2013-07-26,35.900001525878906
+326350,MO,2013-07-29,35.66999816894531
+326351,MO,2013-07-30,35.560001373291016
+326352,MO,2013-07-31,35.060001373291016
+326353,MO,2013-08-01,35.540000915527344
+326354,MO,2013-08-02,35.68000030517578
+326355,MO,2013-08-05,35.61000061035156
+326356,MO,2013-08-06,35.400001525878906
+326357,MO,2013-08-07,35.20000076293945
+326358,MO,2013-08-08,35.56999969482422
+326359,MO,2013-08-09,35.369998931884766
+326360,MO,2013-08-12,35.15999984741211
+326361,MO,2013-08-13,35.220001220703125
+326362,MO,2013-08-14,35.060001373291016
+326363,MO,2013-08-15,34.56999969482422
+326364,MO,2013-08-16,34.290000915527344
+326365,MO,2013-08-19,33.93000030517578
+326366,MO,2013-08-20,33.77000045776367
+326367,MO,2013-08-21,33.459999084472656
+326368,MO,2013-08-22,33.560001373291016
+326369,MO,2013-08-23,34.279998779296875
+326370,MO,2013-08-26,34.04999923706055
+326371,MO,2013-08-27,33.9900016784668
+326372,MO,2013-08-28,33.599998474121094
+326373,MO,2013-08-29,33.939998626708984
+326374,MO,2013-08-30,33.880001068115234
+326375,MO,2013-09-03,33.83000183105469
+326376,MO,2013-09-04,34.16999816894531
+326377,MO,2013-09-05,34.25
+326378,MO,2013-09-06,34.400001525878906
+326379,MO,2013-09-09,34.59000015258789
+326380,MO,2013-09-10,34.97999954223633
+326381,MO,2013-09-11,35.40999984741211
+326382,MO,2013-09-12,34.540000915527344
+326383,MO,2013-09-13,34.84000015258789
+326384,MO,2013-09-16,35.130001068115234
+326385,MO,2013-09-17,35.36000061035156
+326386,MO,2013-09-18,35.790000915527344
+326387,MO,2013-09-19,35.79999923706055
+326388,MO,2013-09-20,35.54999923706055
+326389,MO,2013-09-23,35.25
+326390,MO,2013-09-24,35.08000183105469
+326391,MO,2013-09-25,34.790000915527344
+326392,MO,2013-09-26,35.0
+326393,MO,2013-09-27,34.709999084472656
+326394,MO,2013-09-30,34.349998474121094
+326395,MO,2013-10-01,34.709999084472656
+326396,MO,2013-10-02,34.75
+326397,MO,2013-10-03,34.70000076293945
+326398,MO,2013-10-04,34.650001525878906
+326399,MO,2013-10-07,34.75
+326400,MO,2013-10-08,34.68000030517578
+326401,MO,2013-10-09,34.45000076293945
+326402,MO,2013-10-10,35.47999954223633
+326403,MO,2013-10-11,35.540000915527344
+326404,MO,2013-10-14,35.7400016784668
+326405,MO,2013-10-15,35.33000183105469
+326406,MO,2013-10-16,35.689998626708984
+326407,MO,2013-10-17,35.619998931884766
+326408,MO,2013-10-18,35.86000061035156
+326409,MO,2013-10-21,36.02000045776367
+326410,MO,2013-10-22,36.40999984741211
+326411,MO,2013-10-23,36.380001068115234
+326412,MO,2013-10-24,35.959999084472656
+326413,MO,2013-10-25,36.25
+326414,MO,2013-10-28,36.810001373291016
+326415,MO,2013-10-29,37.43000030517578
+326416,MO,2013-10-30,37.060001373291016
+326417,MO,2013-10-31,37.22999954223633
+326418,MO,2013-11-01,37.33000183105469
+326419,MO,2013-11-04,37.43000030517578
+326420,MO,2013-11-05,37.540000915527344
+326421,MO,2013-11-06,37.81999969482422
+326422,MO,2013-11-07,37.5
+326423,MO,2013-11-08,37.54999923706055
+326424,MO,2013-11-11,37.45000076293945
+326425,MO,2013-11-12,37.310001373291016
+326426,MO,2013-11-13,37.58000183105469
+326427,MO,2013-11-14,37.70000076293945
+326428,MO,2013-11-15,38.0
+326429,MO,2013-11-18,38.02999877929688
+326430,MO,2013-11-19,37.83000183105469
+326431,MO,2013-11-20,37.61000061035156
+326432,MO,2013-11-21,37.13999938964844
+326433,MO,2013-11-22,37.27000045776367
+326434,MO,2013-11-25,37.119998931884766
+326435,MO,2013-11-26,37.0
+326436,MO,2013-11-27,37.150001525878906
+326437,MO,2013-11-29,36.97999954223633
+326438,MO,2013-12-02,36.95000076293945
+326439,MO,2013-12-03,37.16999816894531
+326440,MO,2013-12-04,37.22999954223633
+326441,MO,2013-12-05,36.959999084472656
+326442,MO,2013-12-06,37.459999084472656
+326443,MO,2013-12-09,37.68999862670898
+326444,MO,2013-12-10,37.31999969482422
+326445,MO,2013-12-11,37.66999816894531
+326446,MO,2013-12-12,37.20000076293945
+326447,MO,2013-12-13,37.09999847412109
+326448,MO,2013-12-16,37.2400016784668
+326449,MO,2013-12-17,37.45000076293945
+326450,MO,2013-12-18,38.15999984741211
+326451,MO,2013-12-19,38.220001220703125
+326452,MO,2013-12-20,38.56999969482422
+326453,MO,2013-12-23,38.13999938964844
+326454,MO,2013-12-24,38.08000183105469
+326455,MO,2013-12-26,38.25
+326456,MO,2013-12-27,38.310001373291016
+326457,MO,2013-12-30,38.36000061035156
+326458,MO,2013-12-31,38.38999938964844
+326459,MO,2014-01-02,37.900001525878906
+326460,MO,2014-01-03,37.720001220703125
+326461,MO,2014-01-06,37.27999877929688
+326462,MO,2014-01-07,37.27999877929688
+326463,MO,2014-01-08,37.130001068115234
+326464,MO,2014-01-09,37.25
+326465,MO,2014-01-10,37.2599983215332
+326466,MO,2014-01-13,37.09000015258789
+326467,MO,2014-01-14,36.97999954223633
+326468,MO,2014-01-15,36.900001525878906
+326469,MO,2014-01-16,37.29999923706055
+326470,MO,2014-01-17,37.02999877929688
+326471,MO,2014-01-21,37.369998931884766
+326472,MO,2014-01-22,37.5
+326473,MO,2014-01-23,37.369998931884766
+326474,MO,2014-01-24,37.29999923706055
+326475,MO,2014-01-27,36.83000183105469
+326476,MO,2014-01-28,36.84999847412109
+326477,MO,2014-01-29,36.43000030517578
+326478,MO,2014-01-30,35.349998474121094
+326479,MO,2014-01-31,35.220001220703125
+326480,MO,2014-02-03,34.11000061035156
+326481,MO,2014-02-04,34.43000030517578
+326482,MO,2014-02-05,34.0
+326483,MO,2014-02-06,34.709999084472656
+326484,MO,2014-02-07,35.29999923706055
+326485,MO,2014-02-10,35.189998626708984
+326486,MO,2014-02-11,35.13999938964844
+326487,MO,2014-02-12,34.93000030517578
+326488,MO,2014-02-13,35.279998779296875
+326489,MO,2014-02-14,35.56999969482422
+326490,MO,2014-02-18,35.459999084472656
+326491,MO,2014-02-19,35.15999984741211
+326492,MO,2014-02-20,35.529998779296875
+326493,MO,2014-02-21,35.369998931884766
+326494,MO,2014-02-24,35.380001068115234
+326495,MO,2014-02-25,35.56999969482422
+326496,MO,2014-02-26,35.439998626708984
+326497,MO,2014-02-27,35.869998931884766
+326498,MO,2014-02-28,36.2599983215332
+326499,MO,2014-03-03,36.45000076293945
+326500,MO,2014-03-04,37.06999969482422
+326501,MO,2014-03-05,36.95000076293945
+326502,MO,2014-03-06,36.88999938964844
+326503,MO,2014-03-07,36.810001373291016
+326504,MO,2014-03-10,36.86000061035156
+326505,MO,2014-03-11,36.7599983215332
+326506,MO,2014-03-12,36.13999938964844
+326507,MO,2014-03-13,35.970001220703125
+326508,MO,2014-03-14,36.34000015258789
+326509,MO,2014-03-17,36.380001068115234
+326510,MO,2014-03-18,36.59000015258789
+326511,MO,2014-03-19,36.02000045776367
+326512,MO,2014-03-20,36.34999847412109
+326513,MO,2014-03-21,36.45000076293945
+326514,MO,2014-03-24,36.68999862670898
+326515,MO,2014-03-25,36.90999984741211
+326516,MO,2014-03-26,37.25
+326517,MO,2014-03-27,37.22999954223633
+326518,MO,2014-03-28,37.119998931884766
+326519,MO,2014-03-31,37.43000030517578
+326520,MO,2014-04-01,37.38999938964844
+326521,MO,2014-04-02,37.58000183105469
+326522,MO,2014-04-03,37.59000015258789
+326523,MO,2014-04-04,37.56999969482422
+326524,MO,2014-04-07,37.650001525878906
+326525,MO,2014-04-08,37.88999938964844
+326526,MO,2014-04-09,38.13999938964844
+326527,MO,2014-04-10,37.81999969482422
+326528,MO,2014-04-11,37.650001525878906
+326529,MO,2014-04-14,38.25
+326530,MO,2014-04-15,38.209999084472656
+326531,MO,2014-04-16,38.36000061035156
+326532,MO,2014-04-17,38.45000076293945
+326533,MO,2014-04-21,38.41999816894531
+326534,MO,2014-04-22,38.63999938964844
+326535,MO,2014-04-23,38.310001373291016
+326536,MO,2014-04-24,38.400001525878906
+326537,MO,2014-04-25,39.11000061035156
+326538,MO,2014-04-28,39.93000030517578
+326539,MO,2014-04-29,40.119998931884766
+326540,MO,2014-04-30,40.11000061035156
+326541,MO,2014-05-01,39.83000183105469
+326542,MO,2014-05-02,39.970001220703125
+326543,MO,2014-05-05,39.88999938964844
+326544,MO,2014-05-06,39.7599983215332
+326545,MO,2014-05-07,40.060001373291016
+326546,MO,2014-05-08,40.11000061035156
+326547,MO,2014-05-09,40.20000076293945
+326548,MO,2014-05-12,40.369998931884766
+326549,MO,2014-05-13,40.61000061035156
+326550,MO,2014-05-14,40.33000183105469
+326551,MO,2014-05-15,40.04999923706055
+326552,MO,2014-05-16,40.68999862670898
+326553,MO,2014-05-19,40.209999084472656
+326554,MO,2014-05-20,40.02999877929688
+326555,MO,2014-05-21,40.63999938964844
+326556,MO,2014-05-22,40.68000030517578
+326557,MO,2014-05-23,40.68000030517578
+326558,MO,2014-05-27,40.77000045776367
+326559,MO,2014-05-28,40.77000045776367
+326560,MO,2014-05-29,41.310001373291016
+326561,MO,2014-05-30,41.560001373291016
+326562,MO,2014-06-02,41.25
+326563,MO,2014-06-03,41.2400016784668
+326564,MO,2014-06-04,41.22999954223633
+326565,MO,2014-06-05,41.290000915527344
+326566,MO,2014-06-06,41.38999938964844
+326567,MO,2014-06-09,41.61000061035156
+326568,MO,2014-06-10,42.34999847412109
+326569,MO,2014-06-11,42.59000015258789
+326570,MO,2014-06-12,41.27999877929688
+326571,MO,2014-06-13,41.45000076293945
+326572,MO,2014-06-16,41.810001373291016
+326573,MO,2014-06-17,41.68000030517578
+326574,MO,2014-06-18,42.34999847412109
+326575,MO,2014-06-19,43.06999969482422
+326576,MO,2014-06-20,43.119998931884766
+326577,MO,2014-06-23,42.68999862670898
+326578,MO,2014-06-24,42.34999847412109
+326579,MO,2014-06-25,42.02999877929688
+326580,MO,2014-06-26,41.900001525878906
+326581,MO,2014-06-27,41.81999969482422
+326582,MO,2014-06-30,41.93999862670898
+326583,MO,2014-07-01,41.83000183105469
+326584,MO,2014-07-02,41.869998931884766
+326585,MO,2014-07-03,42.38999938964844
+326586,MO,2014-07-07,42.619998931884766
+326587,MO,2014-07-08,42.709999084472656
+326588,MO,2014-07-09,42.79999923706055
+326589,MO,2014-07-10,42.95000076293945
+326590,MO,2014-07-11,43.43000030517578
+326591,MO,2014-07-14,43.34999847412109
+326592,MO,2014-07-15,41.7599983215332
+326593,MO,2014-07-16,41.81999969482422
+326594,MO,2014-07-17,41.58000183105469
+326595,MO,2014-07-18,42.16999816894531
+326596,MO,2014-07-21,42.0099983215332
+326597,MO,2014-07-22,41.93000030517578
+326598,MO,2014-07-23,41.720001220703125
+326599,MO,2014-07-24,42.040000915527344
+326600,MO,2014-07-25,41.7400016784668
+326601,MO,2014-07-28,41.650001525878906
+326602,MO,2014-07-29,41.540000915527344
+326603,MO,2014-07-30,41.119998931884766
+326604,MO,2014-07-31,40.59999847412109
+326605,MO,2014-08-01,40.5
+326606,MO,2014-08-04,40.72999954223633
+326607,MO,2014-08-05,40.56999969482422
+326608,MO,2014-08-06,41.43000030517578
+326609,MO,2014-08-07,41.150001525878906
+326610,MO,2014-08-08,41.630001068115234
+326611,MO,2014-08-11,42.0099983215332
+326612,MO,2014-08-12,41.959999084472656
+326613,MO,2014-08-13,42.06999969482422
+326614,MO,2014-08-14,42.2599983215332
+326615,MO,2014-08-15,42.20000076293945
+326616,MO,2014-08-18,42.5
+326617,MO,2014-08-19,42.70000076293945
+326618,MO,2014-08-20,42.459999084472656
+326619,MO,2014-08-21,42.58000183105469
+326620,MO,2014-08-22,42.59000015258789
+326621,MO,2014-08-25,42.77000045776367
+326622,MO,2014-08-26,42.86000061035156
+326623,MO,2014-08-27,42.81999969482422
+326624,MO,2014-08-28,42.90999984741211
+326625,MO,2014-08-29,43.08000183105469
+326626,MO,2014-09-02,43.18999862670898
+326627,MO,2014-09-03,43.220001220703125
+326628,MO,2014-09-04,43.13999938964844
+326629,MO,2014-09-05,43.38999938964844
+326630,MO,2014-09-08,43.4900016784668
+326631,MO,2014-09-09,43.650001525878906
+326632,MO,2014-09-10,43.86000061035156
+326633,MO,2014-09-11,43.18999862670898
+326634,MO,2014-09-12,43.15999984741211
+326635,MO,2014-09-15,44.27000045776367
+326636,MO,2014-09-16,44.36000061035156
+326637,MO,2014-09-17,44.61000061035156
+326638,MO,2014-09-18,44.7400016784668
+326639,MO,2014-09-19,44.9900016784668
+326640,MO,2014-09-22,45.34999847412109
+326641,MO,2014-09-23,44.81999969482422
+326642,MO,2014-09-24,45.70000076293945
+326643,MO,2014-09-25,45.11000061035156
+326644,MO,2014-09-26,45.810001373291016
+326645,MO,2014-09-29,46.040000915527344
+326646,MO,2014-09-30,45.93999862670898
+326647,MO,2014-10-01,45.77000045776367
+326648,MO,2014-10-02,45.470001220703125
+326649,MO,2014-10-03,46.18999862670898
+326650,MO,2014-10-06,46.5099983215332
+326651,MO,2014-10-07,46.04999923706055
+326652,MO,2014-10-08,46.79999923706055
+326653,MO,2014-10-09,46.369998931884766
+326654,MO,2014-10-10,46.720001220703125
+326655,MO,2014-10-13,46.04999923706055
+326656,MO,2014-10-14,46.18000030517578
+326657,MO,2014-10-15,45.52999877929688
+326658,MO,2014-10-16,45.16999816894531
+326659,MO,2014-10-17,45.65999984741211
+326660,MO,2014-10-20,46.41999816894531
+326661,MO,2014-10-21,47.02000045776367
+326662,MO,2014-10-22,47.060001373291016
+326663,MO,2014-10-23,47.130001068115234
+326664,MO,2014-10-24,47.4900016784668
+326665,MO,2014-10-27,47.63999938964844
+326666,MO,2014-10-28,47.52999877929688
+326667,MO,2014-10-29,47.56999969482422
+326668,MO,2014-10-30,47.5
+326669,MO,2014-10-31,48.34000015258789
+326670,MO,2014-11-03,48.91999816894531
+326671,MO,2014-11-04,49.41999816894531
+326672,MO,2014-11-05,49.75
+326673,MO,2014-11-06,49.560001373291016
+326674,MO,2014-11-07,49.869998931884766
+326675,MO,2014-11-10,49.869998931884766
+326676,MO,2014-11-11,49.27999877929688
+326677,MO,2014-11-12,49.33000183105469
+326678,MO,2014-11-13,49.45000076293945
+326679,MO,2014-11-14,48.77999877929688
+326680,MO,2014-11-17,49.04999923706055
+326681,MO,2014-11-18,49.27000045776367
+326682,MO,2014-11-19,49.13999938964844
+326683,MO,2014-11-20,48.83000183105469
+326684,MO,2014-11-21,49.2400016784668
+326685,MO,2014-11-24,49.25
+326686,MO,2014-11-25,49.459999084472656
+326687,MO,2014-11-26,49.720001220703125
+326688,MO,2014-11-28,50.2599983215332
+326689,MO,2014-12-01,50.29999923706055
+326690,MO,2014-12-02,50.560001373291016
+326691,MO,2014-12-03,51.18999862670898
+326692,MO,2014-12-04,50.93999862670898
+326693,MO,2014-12-05,51.06999969482422
+326694,MO,2014-12-08,50.93000030517578
+326695,MO,2014-12-09,50.70000076293945
+326696,MO,2014-12-10,49.9900016784668
+326697,MO,2014-12-11,50.209999084472656
+326698,MO,2014-12-12,49.650001525878906
+326699,MO,2014-12-15,49.5099983215332
+326700,MO,2014-12-16,49.33000183105469
+326701,MO,2014-12-17,49.93999862670898
+326702,MO,2014-12-18,51.27000045776367
+326703,MO,2014-12-19,50.560001373291016
+326704,MO,2014-12-22,50.20000076293945
+326705,MO,2014-12-23,50.52999877929688
+326706,MO,2014-12-24,50.36000061035156
+326707,MO,2014-12-26,50.59999847412109
+326708,MO,2014-12-29,50.22999954223633
+326709,MO,2014-12-30,49.83000183105469
+326710,MO,2014-12-31,49.27000045776367
+326711,MO,2015-01-02,48.970001220703125
+326712,MO,2015-01-05,48.68999862670898
+326713,MO,2015-01-06,48.97999954223633
+326714,MO,2015-01-07,49.880001068115234
+326715,MO,2015-01-08,50.720001220703125
+326716,MO,2015-01-09,50.59999847412109
+326717,MO,2015-01-12,50.91999816894531
+326718,MO,2015-01-13,51.31999969482422
+326719,MO,2015-01-14,51.72999954223633
+326720,MO,2015-01-15,52.470001220703125
+326721,MO,2015-01-16,53.04999923706055
+326722,MO,2015-01-20,53.83000183105469
+326723,MO,2015-01-21,54.27000045776367
+326724,MO,2015-01-22,54.65999984741211
+326725,MO,2015-01-23,54.18999862670898
+326726,MO,2015-01-26,54.43999862670898
+326727,MO,2015-01-27,54.560001373291016
+326728,MO,2015-01-28,54.0099983215332
+326729,MO,2015-01-29,54.38999938964844
+326730,MO,2015-01-30,53.09999847412109
+326731,MO,2015-02-02,53.79999923706055
+326732,MO,2015-02-03,54.2599983215332
+326733,MO,2015-02-04,54.02999877929688
+326734,MO,2015-02-05,53.66999816894531
+326735,MO,2015-02-06,53.33000183105469
+326736,MO,2015-02-09,53.15999984741211
+326737,MO,2015-02-10,53.77000045776367
+326738,MO,2015-02-11,54.7599983215332
+326739,MO,2015-02-12,55.540000915527344
+326740,MO,2015-02-13,54.7599983215332
+326741,MO,2015-02-17,55.13999938964844
+326742,MO,2015-02-18,55.2400016784668
+326743,MO,2015-02-19,55.47999954223633
+326744,MO,2015-02-20,55.61000061035156
+326745,MO,2015-02-23,55.5099983215332
+326746,MO,2015-02-24,55.720001220703125
+326747,MO,2015-02-25,55.63999938964844
+326748,MO,2015-02-26,56.09000015258789
+326749,MO,2015-02-27,56.290000915527344
+326750,MO,2015-03-02,56.5
+326751,MO,2015-03-03,56.459999084472656
+326752,MO,2015-03-04,55.790000915527344
+326753,MO,2015-03-05,55.5
+326754,MO,2015-03-06,53.369998931884766
+326755,MO,2015-03-09,53.83000183105469
+326756,MO,2015-03-10,53.20000076293945
+326757,MO,2015-03-11,52.220001220703125
+326758,MO,2015-03-12,52.0099983215332
+326759,MO,2015-03-13,51.38999938964844
+326760,MO,2015-03-16,52.09000015258789
+326761,MO,2015-03-17,51.619998931884766
+326762,MO,2015-03-18,51.34000015258789
+326763,MO,2015-03-19,51.27000045776367
+326764,MO,2015-03-20,51.41999816894531
+326765,MO,2015-03-23,51.619998931884766
+326766,MO,2015-03-24,51.11000061035156
+326767,MO,2015-03-25,50.150001525878906
+326768,MO,2015-03-26,50.0
+326769,MO,2015-03-27,50.34000015258789
+326770,MO,2015-03-30,50.52999877929688
+326771,MO,2015-03-31,50.02000045776367
+326772,MO,2015-04-01,50.29999923706055
+326773,MO,2015-04-02,51.18999862670898
+326774,MO,2015-04-06,51.4900016784668
+326775,MO,2015-04-07,51.70000076293945
+326776,MO,2015-04-08,51.619998931884766
+326777,MO,2015-04-09,51.86000061035156
+326778,MO,2015-04-10,52.5099983215332
+326779,MO,2015-04-13,51.77000045776367
+326780,MO,2015-04-14,52.119998931884766
+326781,MO,2015-04-15,51.61000061035156
+326782,MO,2015-04-16,52.04999923706055
+326783,MO,2015-04-17,51.75
+326784,MO,2015-04-20,52.630001068115234
+326785,MO,2015-04-21,52.09999847412109
+326786,MO,2015-04-22,52.119998931884766
+326787,MO,2015-04-23,52.34999847412109
+326788,MO,2015-04-24,52.06999969482422
+326789,MO,2015-04-27,51.400001525878906
+326790,MO,2015-04-28,51.709999084472656
+326791,MO,2015-04-29,50.20000076293945
+326792,MO,2015-04-30,50.04999923706055
+326793,MO,2015-05-01,50.65999984741211
+326794,MO,2015-05-04,50.68000030517578
+326795,MO,2015-05-05,50.34999847412109
+326796,MO,2015-05-06,50.68000030517578
+326797,MO,2015-05-07,51.2400016784668
+326798,MO,2015-05-08,52.16999816894531
+326799,MO,2015-05-11,51.34000015258789
+326800,MO,2015-05-12,51.150001525878906
+326801,MO,2015-05-13,51.0
+326802,MO,2015-05-14,52.59999847412109
+326803,MO,2015-05-15,52.81999969482422
+326804,MO,2015-05-18,51.95000076293945
+326805,MO,2015-05-19,51.77999877929688
+326806,MO,2015-05-20,51.79999923706055
+326807,MO,2015-05-21,51.63999938964844
+326808,MO,2015-05-22,51.22999954223633
+326809,MO,2015-05-26,51.27999877929688
+326810,MO,2015-05-27,51.83000183105469
+326811,MO,2015-05-28,51.619998931884766
+326812,MO,2015-05-29,51.20000076293945
+326813,MO,2015-06-01,51.20000076293945
+326814,MO,2015-06-02,50.630001068115234
+326815,MO,2015-06-03,50.34999847412109
+326816,MO,2015-06-04,49.880001068115234
+326817,MO,2015-06-05,48.209999084472656
+326818,MO,2015-06-08,48.31999969482422
+326819,MO,2015-06-09,48.560001373291016
+326820,MO,2015-06-10,49.220001220703125
+326821,MO,2015-06-11,48.33000183105469
+326822,MO,2015-06-12,48.040000915527344
+326823,MO,2015-06-15,47.540000915527344
+326824,MO,2015-06-16,48.02000045776367
+326825,MO,2015-06-17,48.560001373291016
+326826,MO,2015-06-18,49.459999084472656
+326827,MO,2015-06-19,49.31999969482422
+326828,MO,2015-06-22,49.790000915527344
+326829,MO,2015-06-23,49.08000183105469
+326830,MO,2015-06-24,48.970001220703125
+326831,MO,2015-06-25,49.15999984741211
+326832,MO,2015-06-26,49.47999954223633
+326833,MO,2015-06-29,48.66999816894531
+326834,MO,2015-06-30,48.90999984741211
+326835,MO,2015-07-01,49.09999847412109
+326836,MO,2015-07-02,48.9900016784668
+326837,MO,2015-07-06,49.869998931884766
+326838,MO,2015-07-07,51.68000030517578
+326839,MO,2015-07-08,51.02999877929688
+326840,MO,2015-07-09,50.95000076293945
+326841,MO,2015-07-10,51.310001373291016
+326842,MO,2015-07-13,51.33000183105469
+326843,MO,2015-07-14,51.34999847412109
+326844,MO,2015-07-15,51.22999954223633
+326845,MO,2015-07-16,52.90999984741211
+326846,MO,2015-07-17,53.220001220703125
+326847,MO,2015-07-20,53.709999084472656
+326848,MO,2015-07-21,53.54999923706055
+326849,MO,2015-07-22,53.959999084472656
+326850,MO,2015-07-23,53.81999969482422
+326851,MO,2015-07-24,53.790000915527344
+326852,MO,2015-07-27,53.95000076293945
+326853,MO,2015-07-28,55.25
+326854,MO,2015-07-29,54.400001525878906
+326855,MO,2015-07-30,54.20000076293945
+326856,MO,2015-07-31,54.380001068115234
+326857,MO,2015-08-03,54.65999984741211
+326858,MO,2015-08-04,54.91999816894531
+326859,MO,2015-08-05,55.470001220703125
+326860,MO,2015-08-06,55.56999969482422
+326861,MO,2015-08-07,55.4900016784668
+326862,MO,2015-08-10,55.709999084472656
+326863,MO,2015-08-11,55.72999954223633
+326864,MO,2015-08-12,55.7400016784668
+326865,MO,2015-08-13,55.56999969482422
+326866,MO,2015-08-14,55.7599983215332
+326867,MO,2015-08-17,55.66999816894531
+326868,MO,2015-08-18,55.20000076293945
+326869,MO,2015-08-19,54.810001373291016
+326870,MO,2015-08-20,54.72999954223633
+326871,MO,2015-08-21,53.93999862670898
+326872,MO,2015-08-24,52.13999938964844
+326873,MO,2015-08-25,51.81999969482422
+326874,MO,2015-08-26,53.209999084472656
+326875,MO,2015-08-27,53.709999084472656
+326876,MO,2015-08-28,54.16999816894531
+326877,MO,2015-08-31,53.58000183105469
+326878,MO,2015-09-01,52.02999877929688
+326879,MO,2015-09-02,53.130001068115234
+326880,MO,2015-09-03,53.59000015258789
+326881,MO,2015-09-04,52.380001068115234
+326882,MO,2015-09-08,53.4900016784668
+326883,MO,2015-09-09,53.02000045776367
+326884,MO,2015-09-10,53.27000045776367
+326885,MO,2015-09-11,52.59000015258789
+326886,MO,2015-09-14,52.45000076293945
+326887,MO,2015-09-15,54.11000061035156
+326888,MO,2015-09-16,55.36000061035156
+326889,MO,2015-09-17,54.68999862670898
+326890,MO,2015-09-18,54.04999923706055
+326891,MO,2015-09-21,54.790000915527344
+326892,MO,2015-09-22,54.20000076293945
+326893,MO,2015-09-23,54.400001525878906
+326894,MO,2015-09-24,54.61000061035156
+326895,MO,2015-09-25,54.790000915527344
+326896,MO,2015-09-28,54.630001068115234
+326897,MO,2015-09-29,54.22999954223633
+326898,MO,2015-09-30,54.400001525878906
+326899,MO,2015-10-01,54.220001220703125
+326900,MO,2015-10-02,54.86000061035156
+326901,MO,2015-10-05,55.72999954223633
+326902,MO,2015-10-06,55.40999984741211
+326903,MO,2015-10-07,55.900001525878906
+326904,MO,2015-10-08,56.369998931884766
+326905,MO,2015-10-09,56.810001373291016
+326906,MO,2015-10-12,57.459999084472656
+326907,MO,2015-10-13,57.619998931884766
+326908,MO,2015-10-14,57.54999923706055
+326909,MO,2015-10-15,57.869998931884766
+326910,MO,2015-10-16,58.720001220703125
+326911,MO,2015-10-19,59.65999984741211
+326912,MO,2015-10-20,59.7400016784668
+326913,MO,2015-10-21,59.84000015258789
+326914,MO,2015-10-22,61.400001525878906
+326915,MO,2015-10-23,61.04999923706055
+326916,MO,2015-10-26,61.400001525878906
+326917,MO,2015-10-27,61.060001373291016
+326918,MO,2015-10-28,61.43999862670898
+326919,MO,2015-10-29,61.52999877929688
+326920,MO,2015-10-30,60.470001220703125
+326921,MO,2015-11-02,60.5
+326922,MO,2015-11-03,57.84999847412109
+326923,MO,2015-11-04,58.02999877929688
+326924,MO,2015-11-05,58.04999923706055
+326925,MO,2015-11-06,57.09000015258789
+326926,MO,2015-11-09,57.08000183105469
+326927,MO,2015-11-10,56.790000915527344
+326928,MO,2015-11-11,57.209999084472656
+326929,MO,2015-11-12,56.7599983215332
+326930,MO,2015-11-13,56.27999877929688
+326931,MO,2015-11-16,56.77000045776367
+326932,MO,2015-11-17,56.68000030517578
+326933,MO,2015-11-18,57.060001373291016
+326934,MO,2015-11-19,57.459999084472656
+326935,MO,2015-11-20,57.130001068115234
+326936,MO,2015-11-23,57.619998931884766
+326937,MO,2015-11-24,57.56999969482422
+326938,MO,2015-11-25,57.5
+326939,MO,2015-11-27,57.75
+326940,MO,2015-11-30,57.59999847412109
+326941,MO,2015-12-01,57.88999938964844
+326942,MO,2015-12-02,57.84000015258789
+326943,MO,2015-12-03,57.09000015258789
+326944,MO,2015-12-04,58.5099983215332
+326945,MO,2015-12-07,58.27000045776367
+326946,MO,2015-12-08,58.22999954223633
+326947,MO,2015-12-09,57.33000183105469
+326948,MO,2015-12-10,57.18000030517578
+326949,MO,2015-12-11,56.459999084472656
+326950,MO,2015-12-14,57.52000045776367
+326951,MO,2015-12-15,57.34000015258789
+326952,MO,2015-12-16,58.95000076293945
+326953,MO,2015-12-17,58.43000030517578
+326954,MO,2015-12-18,57.130001068115234
+326955,MO,2015-12-21,57.43999862670898
+326956,MO,2015-12-22,57.77000045776367
+326957,MO,2015-12-23,58.43000030517578
+326958,MO,2015-12-24,58.290000915527344
+326959,MO,2015-12-28,58.27000045776367
+326960,MO,2015-12-29,58.91999816894531
+326961,MO,2015-12-30,58.79999923706055
+326962,MO,2015-12-31,58.209999084472656
+326963,MO,2016-01-04,57.38999938964844
+326964,MO,2016-01-05,58.54999923706055
+326965,MO,2016-01-06,59.16999816894531
+326966,MO,2016-01-07,58.13999938964844
+326967,MO,2016-01-08,58.2400016784668
+326968,MO,2016-01-11,59.459999084472656
+326969,MO,2016-01-12,59.380001068115234
+326970,MO,2016-01-13,57.77999877929688
+326971,MO,2016-01-14,58.220001220703125
+326972,MO,2016-01-15,57.20000076293945
+326973,MO,2016-01-19,58.400001525878906
+326974,MO,2016-01-20,57.220001220703125
+326975,MO,2016-01-21,57.45000076293945
+326976,MO,2016-01-22,58.27999877929688
+326977,MO,2016-01-25,58.400001525878906
+326978,MO,2016-01-26,58.959999084472656
+326979,MO,2016-01-27,58.959999084472656
+326980,MO,2016-01-28,59.630001068115234
+326981,MO,2016-01-29,61.11000061035156
+326982,MO,2016-02-01,60.93999862670898
+326983,MO,2016-02-02,60.4900016784668
+326984,MO,2016-02-03,59.84000015258789
+326985,MO,2016-02-04,59.47999954223633
+326986,MO,2016-02-05,59.79999923706055
+326987,MO,2016-02-08,60.119998931884766
+326988,MO,2016-02-09,60.45000076293945
+326989,MO,2016-02-10,60.04999923706055
+326990,MO,2016-02-11,59.9900016784668
+326991,MO,2016-02-12,59.970001220703125
+326992,MO,2016-02-16,60.29999923706055
+326993,MO,2016-02-17,60.400001525878906
+326994,MO,2016-02-18,60.619998931884766
+326995,MO,2016-02-19,60.560001373291016
+326996,MO,2016-02-22,61.209999084472656
+326997,MO,2016-02-23,61.52000045776367
+326998,MO,2016-02-24,61.36000061035156
+326999,MO,2016-02-25,62.380001068115234
+327000,MO,2016-02-26,61.540000915527344
+327001,MO,2016-02-29,61.56999969482422
+327002,MO,2016-03-01,61.72999954223633
+327003,MO,2016-03-02,61.5
+327004,MO,2016-03-03,62.22999954223633
+327005,MO,2016-03-04,62.97999954223633
+327006,MO,2016-03-07,61.810001373291016
+327007,MO,2016-03-08,62.29999923706055
+327008,MO,2016-03-09,62.810001373291016
+327009,MO,2016-03-10,63.0
+327010,MO,2016-03-11,62.0099983215332
+327011,MO,2016-03-14,62.0099983215332
+327012,MO,2016-03-15,61.86000061035156
+327013,MO,2016-03-16,62.06999969482422
+327014,MO,2016-03-17,62.33000183105469
+327015,MO,2016-03-18,61.540000915527344
+327016,MO,2016-03-21,61.720001220703125
+327017,MO,2016-03-22,61.0
+327018,MO,2016-03-23,61.40999984741211
+327019,MO,2016-03-24,60.880001068115234
+327020,MO,2016-03-28,61.630001068115234
+327021,MO,2016-03-29,62.02999877929688
+327022,MO,2016-03-30,62.58000183105469
+327023,MO,2016-03-31,62.65999984741211
+327024,MO,2016-04-01,63.060001373291016
+327025,MO,2016-04-04,63.22999954223633
+327026,MO,2016-04-05,62.93000030517578
+327027,MO,2016-04-06,63.560001373291016
+327028,MO,2016-04-07,63.40999984741211
+327029,MO,2016-04-08,63.79999923706055
+327030,MO,2016-04-11,63.310001373291016
+327031,MO,2016-04-12,63.81999969482422
+327032,MO,2016-04-13,62.06999969482422
+327033,MO,2016-04-14,61.59000015258789
+327034,MO,2016-04-15,61.68000030517578
+327035,MO,2016-04-18,62.16999816894531
+327036,MO,2016-04-19,61.709999084472656
+327037,MO,2016-04-20,61.47999954223633
+327038,MO,2016-04-21,60.18000030517578
+327039,MO,2016-04-22,60.52000045776367
+327040,MO,2016-04-25,61.220001220703125
+327041,MO,2016-04-26,61.34999847412109
+327042,MO,2016-04-27,61.54999923706055
+327043,MO,2016-04-28,62.18999862670898
+327044,MO,2016-04-29,62.709999084472656
+327045,MO,2016-05-02,63.119998931884766
+327046,MO,2016-05-03,63.20000076293945
+327047,MO,2016-05-04,63.22999954223633
+327048,MO,2016-05-05,62.84000015258789
+327049,MO,2016-05-06,62.93000030517578
+327050,MO,2016-05-09,63.65999984741211
+327051,MO,2016-05-10,64.5999984741211
+327052,MO,2016-05-11,64.61000061035156
+327053,MO,2016-05-12,65.0199966430664
+327054,MO,2016-05-13,64.58000183105469
+327055,MO,2016-05-16,64.76000213623047
+327056,MO,2016-05-17,63.880001068115234
+327057,MO,2016-05-18,62.9900016784668
+327058,MO,2016-05-19,63.34999847412109
+327059,MO,2016-05-20,62.959999084472656
+327060,MO,2016-05-23,63.2400016784668
+327061,MO,2016-05-24,63.790000915527344
+327062,MO,2016-05-25,63.91999816894531
+327063,MO,2016-05-26,64.0
+327064,MO,2016-05-27,63.959999084472656
+327065,MO,2016-05-31,63.63999938964844
+327066,MO,2016-06-01,64.3499984741211
+327067,MO,2016-06-02,64.30999755859375
+327068,MO,2016-06-03,65.30000305175781
+327069,MO,2016-06-06,65.19999694824219
+327070,MO,2016-06-07,65.0999984741211
+327071,MO,2016-06-08,65.62000274658203
+327072,MO,2016-06-09,65.86000061035156
+327073,MO,2016-06-10,66.12999725341797
+327074,MO,2016-06-13,64.83999633789062
+327075,MO,2016-06-14,65.30000305175781
+327076,MO,2016-06-15,65.33000183105469
+327077,MO,2016-06-16,65.94999694824219
+327078,MO,2016-06-17,65.4000015258789
+327079,MO,2016-06-20,65.87999725341797
+327080,MO,2016-06-21,66.18000030517578
+327081,MO,2016-06-22,66.1500015258789
+327082,MO,2016-06-23,66.30999755859375
+327083,MO,2016-06-24,67.0199966430664
+327084,MO,2016-06-27,67.93000030517578
+327085,MO,2016-06-28,67.91000366210938
+327086,MO,2016-06-29,67.83000183105469
+327087,MO,2016-06-30,68.95999908447266
+327088,MO,2016-07-01,69.0199966430664
+327089,MO,2016-07-05,69.61000061035156
+327090,MO,2016-07-06,69.72000122070312
+327091,MO,2016-07-07,69.30000305175781
+327092,MO,2016-07-08,69.83000183105469
+327093,MO,2016-07-11,69.87000274658203
+327094,MO,2016-07-12,68.87000274658203
+327095,MO,2016-07-13,69.08000183105469
+327096,MO,2016-07-14,68.91999816894531
+327097,MO,2016-07-15,69.41000366210938
+327098,MO,2016-07-18,69.16999816894531
+327099,MO,2016-07-19,69.22000122070312
+327100,MO,2016-07-20,69.01000213623047
+327101,MO,2016-07-21,68.7300033569336
+327102,MO,2016-07-22,68.86000061035156
+327103,MO,2016-07-25,68.80000305175781
+327104,MO,2016-07-26,67.93000030517578
+327105,MO,2016-07-27,66.75
+327106,MO,2016-07-28,67.11000061035156
+327107,MO,2016-07-29,67.69999694824219
+327108,MO,2016-08-01,67.6500015258789
+327109,MO,2016-08-02,67.33999633789062
+327110,MO,2016-08-03,66.37000274658203
+327111,MO,2016-08-04,66.62000274658203
+327112,MO,2016-08-05,66.52999877929688
+327113,MO,2016-08-08,66.48999786376953
+327114,MO,2016-08-09,66.62000274658203
+327115,MO,2016-08-10,66.83999633789062
+327116,MO,2016-08-11,66.73999786376953
+327117,MO,2016-08-12,66.73999786376953
+327118,MO,2016-08-15,66.26000213623047
+327119,MO,2016-08-16,66.26000213623047
+327120,MO,2016-08-17,66.45999908447266
+327121,MO,2016-08-18,66.30999755859375
+327122,MO,2016-08-19,66.33000183105469
+327123,MO,2016-08-22,66.33999633789062
+327124,MO,2016-08-23,66.45999908447266
+327125,MO,2016-08-24,66.16000366210938
+327126,MO,2016-08-25,65.91999816894531
+327127,MO,2016-08-26,65.83000183105469
+327128,MO,2016-08-29,66.0999984741211
+327129,MO,2016-08-30,65.87999725341797
+327130,MO,2016-08-31,66.08999633789062
+327131,MO,2016-09-01,66.31999969482422
+327132,MO,2016-09-02,66.87999725341797
+327133,MO,2016-09-06,67.19999694824219
+327134,MO,2016-09-07,66.72000122070312
+327135,MO,2016-09-08,66.4000015258789
+327136,MO,2016-09-09,63.560001373291016
+327137,MO,2016-09-12,64.66999816894531
+327138,MO,2016-09-13,63.54999923706055
+327139,MO,2016-09-14,63.119998931884766
+327140,MO,2016-09-15,63.25
+327141,MO,2016-09-16,62.79999923706055
+327142,MO,2016-09-19,62.720001220703125
+327143,MO,2016-09-20,62.970001220703125
+327144,MO,2016-09-21,63.5
+327145,MO,2016-09-22,64.12000274658203
+327146,MO,2016-09-23,63.869998931884766
+327147,MO,2016-09-26,63.02999877929688
+327148,MO,2016-09-27,63.31999969482422
+327149,MO,2016-09-28,63.77000045776367
+327150,MO,2016-09-29,62.81999969482422
+327151,MO,2016-09-30,63.22999954223633
+327152,MO,2016-10-03,62.84999847412109
+327153,MO,2016-10-04,61.77999877929688
+327154,MO,2016-10-05,61.220001220703125
+327155,MO,2016-10-06,61.77999877929688
+327156,MO,2016-10-07,61.91999816894531
+327157,MO,2016-10-10,61.75
+327158,MO,2016-10-11,61.9900016784668
+327159,MO,2016-10-12,62.540000915527344
+327160,MO,2016-10-13,62.68999862670898
+327161,MO,2016-10-14,62.43999862670898
+327162,MO,2016-10-17,62.43000030517578
+327163,MO,2016-10-18,62.65999984741211
+327164,MO,2016-10-19,61.90999984741211
+327165,MO,2016-10-20,61.84999847412109
+327166,MO,2016-10-21,63.70000076293945
+327167,MO,2016-10-24,64.94999694824219
+327168,MO,2016-10-25,64.70999908447266
+327169,MO,2016-10-26,64.5199966430664
+327170,MO,2016-10-27,64.43000030517578
+327171,MO,2016-10-28,65.87999725341797
+327172,MO,2016-10-31,66.12000274658203
+327173,MO,2016-11-01,65.4800033569336
+327174,MO,2016-11-02,65.12000274658203
+327175,MO,2016-11-03,65.06999969482422
+327176,MO,2016-11-04,64.37999725341797
+327177,MO,2016-11-07,65.2699966430664
+327178,MO,2016-11-08,65.83999633789062
+327179,MO,2016-11-09,64.04000091552734
+327180,MO,2016-11-10,61.720001220703125
+327181,MO,2016-11-11,61.7599983215332
+327182,MO,2016-11-14,61.18999862670898
+327183,MO,2016-11-15,61.810001373291016
+327184,MO,2016-11-16,62.65999984741211
+327185,MO,2016-11-17,62.810001373291016
+327186,MO,2016-11-18,62.77000045776367
+327187,MO,2016-11-21,63.68999862670898
+327188,MO,2016-11-22,64.20999908447266
+327189,MO,2016-11-23,64.0199966430664
+327190,MO,2016-11-25,64.4800033569336
+327191,MO,2016-11-28,64.83000183105469
+327192,MO,2016-11-29,65.18000030517578
+327193,MO,2016-11-30,63.93000030517578
+327194,MO,2016-12-01,62.88999938964844
+327195,MO,2016-12-02,63.9900016784668
+327196,MO,2016-12-05,63.52999877929688
+327197,MO,2016-12-06,64.30000305175781
+327198,MO,2016-12-07,65.41000366210938
+327199,MO,2016-12-08,65.36000061035156
+327200,MO,2016-12-09,66.2699966430664
+327201,MO,2016-12-12,66.48999786376953
+327202,MO,2016-12-13,66.69000244140625
+327203,MO,2016-12-14,65.94000244140625
+327204,MO,2016-12-15,66.26000213623047
+327205,MO,2016-12-16,67.04000091552734
+327206,MO,2016-12-19,67.76000213623047
+327207,MO,2016-12-20,67.33999633789062
+327208,MO,2016-12-21,67.2699966430664
+327209,MO,2016-12-22,67.68000030517578
+327210,MO,2016-12-23,67.72000122070312
+327211,MO,2016-12-27,67.81999969482422
+327212,MO,2016-12-28,67.51000213623047
+327213,MO,2016-12-29,67.8499984741211
+327214,MO,2016-12-30,67.62000274658203
+327215,MO,2017-01-03,67.62999725341797
+327216,MO,2017-01-04,67.8499984741211
+327217,MO,2017-01-05,67.93000030517578
+327218,MO,2017-01-06,68.2300033569336
+327219,MO,2017-01-09,67.94999694824219
+327220,MO,2017-01-10,67.72000122070312
+327221,MO,2017-01-11,67.6500015258789
+327222,MO,2017-01-12,67.51000213623047
+327223,MO,2017-01-13,67.58000183105469
+327224,MO,2017-01-17,68.4800033569336
+327225,MO,2017-01-18,69.16000366210938
+327226,MO,2017-01-19,69.55000305175781
+327227,MO,2017-01-20,70.01000213623047
+327228,MO,2017-01-23,70.55000305175781
+327229,MO,2017-01-24,70.76000213623047
+327230,MO,2017-01-25,70.95999908447266
+327231,MO,2017-01-26,70.8499984741211
+327232,MO,2017-01-27,71.02999877929688
+327233,MO,2017-01-30,71.30000305175781
+327234,MO,2017-01-31,71.18000030517578
+327235,MO,2017-02-01,71.38999938964844
+327236,MO,2017-02-02,71.44999694824219
+327237,MO,2017-02-03,71.48999786376953
+327238,MO,2017-02-06,71.29000091552734
+327239,MO,2017-02-07,72.19999694824219
+327240,MO,2017-02-08,72.1500015258789
+327241,MO,2017-02-09,72.48999786376953
+327242,MO,2017-02-10,72.41999816894531
+327243,MO,2017-02-13,72.04000091552734
+327244,MO,2017-02-14,71.87999725341797
+327245,MO,2017-02-15,72.16999816894531
+327246,MO,2017-02-16,72.70999908447266
+327247,MO,2017-02-17,72.97000122070312
+327248,MO,2017-02-21,73.6500015258789
+327249,MO,2017-02-22,73.5999984741211
+327250,MO,2017-02-23,74.45999908447266
+327251,MO,2017-02-24,74.43000030517578
+327252,MO,2017-02-27,74.58999633789062
+327253,MO,2017-02-28,74.91999816894531
+327254,MO,2017-03-01,75.5999984741211
+327255,MO,2017-03-02,75.72000122070312
+327256,MO,2017-03-03,75.56999969482422
+327257,MO,2017-03-06,75.58000183105469
+327258,MO,2017-03-07,76.0999984741211
+327259,MO,2017-03-08,75.83999633789062
+327260,MO,2017-03-09,76.19000244140625
+327261,MO,2017-03-10,76.44999694824219
+327262,MO,2017-03-13,75.6500015258789
+327263,MO,2017-03-14,75.33999633789062
+327264,MO,2017-03-15,75.66999816894531
+327265,MO,2017-03-16,75.30000305175781
+327266,MO,2017-03-17,75.16000366210938
+327267,MO,2017-03-20,75.58000183105469
+327268,MO,2017-03-21,75.93000030517578
+327269,MO,2017-03-22,75.06999969482422
+327270,MO,2017-03-23,74.0199966430664
+327271,MO,2017-03-24,73.16999816894531
+327272,MO,2017-03-27,73.19999694824219
+327273,MO,2017-03-28,73.19000244140625
+327274,MO,2017-03-29,72.95999908447266
+327275,MO,2017-03-30,72.05000305175781
+327276,MO,2017-03-31,71.41999816894531
+327277,MO,2017-04-03,71.62000274658203
+327278,MO,2017-04-04,71.94999694824219
+327279,MO,2017-04-05,71.93000030517578
+327280,MO,2017-04-06,71.41999816894531
+327281,MO,2017-04-07,71.70999908447266
+327282,MO,2017-04-10,71.76000213623047
+327283,MO,2017-04-11,72.08000183105469
+327284,MO,2017-04-12,72.16000366210938
+327285,MO,2017-04-13,71.30000305175781
+327286,MO,2017-04-17,72.30999755859375
+327287,MO,2017-04-18,72.33999633789062
+327288,MO,2017-04-19,72.11000061035156
+327289,MO,2017-04-20,71.41000366210938
+327290,MO,2017-04-21,71.47000122070312
+327291,MO,2017-04-24,72.55000305175781
+327292,MO,2017-04-25,72.43000030517578
+327293,MO,2017-04-26,71.51000213623047
+327294,MO,2017-04-27,71.52999877929688
+327295,MO,2017-04-28,71.77999877929688
+327296,MO,2017-05-01,70.80000305175781
+327297,MO,2017-05-02,70.83000183105469
+327298,MO,2017-05-03,70.22000122070312
+327299,MO,2017-05-04,70.30999755859375
+327300,MO,2017-05-05,70.91999816894531
+327301,MO,2017-05-08,70.70999908447266
+327302,MO,2017-05-09,70.29000091552734
+327303,MO,2017-05-10,70.30999755859375
+327304,MO,2017-05-11,70.4800033569336
+327305,MO,2017-05-12,70.6500015258789
+327306,MO,2017-05-15,70.66999816894531
+327307,MO,2017-05-16,70.94999694824219
+327308,MO,2017-05-17,70.55000305175781
+327309,MO,2017-05-18,70.54000091552734
+327310,MO,2017-05-19,70.9000015258789
+327311,MO,2017-05-22,72.04000091552734
+327312,MO,2017-05-23,72.12999725341797
+327313,MO,2017-05-24,72.8499984741211
+327314,MO,2017-05-25,74.13999938964844
+327315,MO,2017-05-26,74.41000366210938
+327316,MO,2017-05-30,75.06999969482422
+327317,MO,2017-05-31,75.44000244140625
+327318,MO,2017-06-01,75.4000015258789
+327319,MO,2017-06-02,75.12000274658203
+327320,MO,2017-06-05,75.05999755859375
+327321,MO,2017-06-06,75.2699966430664
+327322,MO,2017-06-07,75.61000061035156
+327323,MO,2017-06-08,75.20999908447266
+327324,MO,2017-06-09,75.45999908447266
+327325,MO,2017-06-12,75.4000015258789
+327326,MO,2017-06-13,74.94999694824219
+327327,MO,2017-06-14,75.75
+327328,MO,2017-06-15,76.41000366210938
+327329,MO,2017-06-16,77.27999877929688
+327330,MO,2017-06-19,77.70999908447266
+327331,MO,2017-06-20,77.33000183105469
+327332,MO,2017-06-21,77.02999877929688
+327333,MO,2017-06-22,76.4800033569336
+327334,MO,2017-06-23,76.48999786376953
+327335,MO,2017-06-26,76.52999877929688
+327336,MO,2017-06-27,75.37999725341797
+327337,MO,2017-06-28,75.83999633789062
+327338,MO,2017-06-29,74.4000015258789
+327339,MO,2017-06-30,74.47000122070312
+327340,MO,2017-07-03,74.52999877929688
+327341,MO,2017-07-05,74.61000061035156
+327342,MO,2017-07-06,74.31999969482422
+327343,MO,2017-07-07,74.25
+327344,MO,2017-07-10,73.69000244140625
+327345,MO,2017-07-11,73.43000030517578
+327346,MO,2017-07-12,73.88999938964844
+327347,MO,2017-07-13,73.4800033569336
+327348,MO,2017-07-14,73.93000030517578
+327349,MO,2017-07-17,73.37000274658203
+327350,MO,2017-07-18,73.33000183105469
+327351,MO,2017-07-19,73.55000305175781
+327352,MO,2017-07-20,73.58999633789062
+327353,MO,2017-07-21,73.41999816894531
+327354,MO,2017-07-24,72.63999938964844
+327355,MO,2017-07-25,72.23999786376953
+327356,MO,2017-07-26,71.7300033569336
+327357,MO,2017-07-27,73.95999908447266
+327358,MO,2017-07-28,66.94000244140625
+327359,MO,2017-07-31,64.97000122070312
+327360,MO,2017-08-01,65.5
+327361,MO,2017-08-02,65.55000305175781
+327362,MO,2017-08-03,65.54000091552734
+327363,MO,2017-08-04,65.5199966430664
+327364,MO,2017-08-07,65.98999786376953
+327365,MO,2017-08-08,65.37999725341797
+327366,MO,2017-08-09,65.30999755859375
+327367,MO,2017-08-10,64.7699966430664
+327368,MO,2017-08-11,64.30999755859375
+327369,MO,2017-08-14,64.83999633789062
+327370,MO,2017-08-15,65.30000305175781
+327371,MO,2017-08-16,65.44999694824219
+327372,MO,2017-08-17,64.30000305175781
+327373,MO,2017-08-18,63.68999862670898
+327374,MO,2017-08-21,64.38999938964844
+327375,MO,2017-08-22,64.05999755859375
+327376,MO,2017-08-23,63.709999084472656
+327377,MO,2017-08-24,63.59999847412109
+327378,MO,2017-08-25,64.08000183105469
+327379,MO,2017-08-28,63.93000030517578
+327380,MO,2017-08-29,63.810001373291016
+327381,MO,2017-08-30,64.05000305175781
+327382,MO,2017-08-31,63.400001525878906
+327383,MO,2017-09-01,63.540000915527344
+327384,MO,2017-09-05,62.869998931884766
+327385,MO,2017-09-06,63.27000045776367
+327386,MO,2017-09-07,62.72999954223633
+327387,MO,2017-09-08,62.22999954223633
+327388,MO,2017-09-11,62.4900016784668
+327389,MO,2017-09-12,62.5
+327390,MO,2017-09-13,62.5099983215332
+327391,MO,2017-09-14,62.27999877929688
+327392,MO,2017-09-15,62.38999938964844
+327393,MO,2017-09-18,62.560001373291016
+327394,MO,2017-09-19,62.22999954223633
+327395,MO,2017-09-20,61.220001220703125
+327396,MO,2017-09-21,61.5
+327397,MO,2017-09-22,62.4900016784668
+327398,MO,2017-09-25,63.790000915527344
+327399,MO,2017-09-26,64.5199966430664
+327400,MO,2017-09-27,64.41000366210938
+327401,MO,2017-09-28,64.19000244140625
+327402,MO,2017-09-29,63.41999816894531
+327403,MO,2017-10-02,62.900001525878906
+327404,MO,2017-10-03,63.369998931884766
+327405,MO,2017-10-04,63.4900016784668
+327406,MO,2017-10-05,63.810001373291016
+327407,MO,2017-10-06,62.54999923706055
+327408,MO,2017-10-09,63.56999969482422
+327409,MO,2017-10-10,65.01000213623047
+327410,MO,2017-10-11,64.87000274658203
+327411,MO,2017-10-12,65.3499984741211
+327412,MO,2017-10-13,65.05000305175781
+327413,MO,2017-10-16,65.37000274658203
+327414,MO,2017-10-17,64.87000274658203
+327415,MO,2017-10-18,64.80999755859375
+327416,MO,2017-10-19,64.37000274658203
+327417,MO,2017-10-20,65.0
+327418,MO,2017-10-23,64.5
+327419,MO,2017-10-24,64.12999725341797
+327420,MO,2017-10-25,63.790000915527344
+327421,MO,2017-10-26,65.79000091552734
+327422,MO,2017-10-27,64.91999816894531
+327423,MO,2017-10-30,64.05000305175781
+327424,MO,2017-10-31,64.22000122070312
+327425,MO,2017-11-01,64.69999694824219
+327426,MO,2017-11-02,63.900001525878906
+327427,MO,2017-11-03,63.90999984741211
+327428,MO,2017-11-06,63.45000076293945
+327429,MO,2017-11-07,64.30999755859375
+327430,MO,2017-11-08,64.58999633789062
+327431,MO,2017-11-09,64.51000213623047
+327432,MO,2017-11-10,65.0199966430664
+327433,MO,2017-11-13,65.83999633789062
+327434,MO,2017-11-14,65.7300033569336
+327435,MO,2017-11-15,65.26000213623047
+327436,MO,2017-11-16,65.87999725341797
+327437,MO,2017-11-17,66.41999816894531
+327438,MO,2017-11-20,65.83000183105469
+327439,MO,2017-11-21,65.6500015258789
+327440,MO,2017-11-22,65.48999786376953
+327441,MO,2017-11-24,65.4800033569336
+327442,MO,2017-11-27,65.06999969482422
+327443,MO,2017-11-28,66.4000015258789
+327444,MO,2017-11-29,67.37000274658203
+327445,MO,2017-11-30,67.83000183105469
+327446,MO,2017-12-01,68.58000183105469
+327447,MO,2017-12-04,70.08000183105469
+327448,MO,2017-12-05,70.18000030517578
+327449,MO,2017-12-06,71.66000366210938
+327450,MO,2017-12-07,71.5
+327451,MO,2017-12-08,71.54000091552734
+327452,MO,2017-12-11,71.6500015258789
+327453,MO,2017-12-12,71.72000122070312
+327454,MO,2017-12-13,72.31999969482422
+327455,MO,2017-12-14,71.79000091552734
+327456,MO,2017-12-15,71.66999816894531
+327457,MO,2017-12-18,72.6500015258789
+327458,MO,2017-12-19,73.9000015258789
+327459,MO,2017-12-20,72.5999984741211
+327460,MO,2017-12-21,71.94000244140625
+327461,MO,2017-12-22,72.13999938964844
+327462,MO,2017-12-26,72.08000183105469
+327463,MO,2017-12-27,72.43000030517578
+327464,MO,2017-12-28,71.2699966430664
+327465,MO,2017-12-29,71.41000366210938
+327466,MO,2018-01-02,70.73999786376953
+327467,MO,2018-01-03,70.4800033569336
+327468,MO,2018-01-04,70.19999694824219
+327469,MO,2018-01-05,70.4000015258789
+327470,MO,2018-01-08,70.30999755859375
+327471,MO,2018-01-09,69.56999969482422
+327472,MO,2018-01-10,70.29000091552734
+327473,MO,2018-01-11,70.29000091552734
+327474,MO,2018-01-12,69.61000061035156
+327475,MO,2018-01-16,68.91999816894531
+327476,MO,2018-01-17,70.1500015258789
+327477,MO,2018-01-18,70.02999877929688
+327478,MO,2018-01-19,71.12000274658203
+327479,MO,2018-01-22,71.27999877929688
+327480,MO,2018-01-23,71.44999694824219
+327481,MO,2018-01-24,71.55999755859375
+327482,MO,2018-01-25,69.91000366210938
+327483,MO,2018-01-26,71.0199966430664
+327484,MO,2018-01-29,69.83000183105469
+327485,MO,2018-01-30,69.81999969482422
+327486,MO,2018-01-31,70.33999633789062
+327487,MO,2018-02-01,69.93000030517578
+327488,MO,2018-02-02,69.4000015258789
+327489,MO,2018-02-05,66.04000091552734
+327490,MO,2018-02-06,66.52999877929688
+327491,MO,2018-02-07,66.79000091552734
+327492,MO,2018-02-08,64.05000305175781
+327493,MO,2018-02-09,64.02999877929688
+327494,MO,2018-02-12,65.3499984741211
+327495,MO,2018-02-13,65.63999938964844
+327496,MO,2018-02-14,65.18000030517578
+327497,MO,2018-02-15,65.31999969482422
+327498,MO,2018-02-16,65.45999908447266
+327499,MO,2018-02-20,64.19000244140625
+327500,MO,2018-02-21,63.93000030517578
+327501,MO,2018-02-22,63.34000015258789
+327502,MO,2018-02-23,64.58999633789062
+327503,MO,2018-02-26,65.43000030517578
+327504,MO,2018-02-27,64.0
+327505,MO,2018-02-28,62.95000076293945
+327506,MO,2018-03-01,62.43000030517578
+327507,MO,2018-03-02,62.54999923706055
+327508,MO,2018-03-05,64.12999725341797
+327509,MO,2018-03-06,64.7699966430664
+327510,MO,2018-03-07,64.06999969482422
+327511,MO,2018-03-08,65.43000030517578
+327512,MO,2018-03-09,65.6500015258789
+327513,MO,2018-03-12,65.7699966430664
+327514,MO,2018-03-13,66.12999725341797
+327515,MO,2018-03-14,63.81999969482422
+327516,MO,2018-03-15,63.810001373291016
+327517,MO,2018-03-16,63.18999862670898
+327518,MO,2018-03-19,62.47999954223633
+327519,MO,2018-03-20,61.52000045776367
+327520,MO,2018-03-21,60.0
+327521,MO,2018-03-22,60.38999938964844
+327522,MO,2018-03-23,59.27000045776367
+327523,MO,2018-03-26,59.59999847412109
+327524,MO,2018-03-27,60.720001220703125
+327525,MO,2018-03-28,62.45000076293945
+327526,MO,2018-03-29,62.31999969482422
+327527,MO,2018-04-02,60.5099983215332
+327528,MO,2018-04-03,62.65999984741211
+327529,MO,2018-04-04,63.34999847412109
+327530,MO,2018-04-05,64.54000091552734
+327531,MO,2018-04-06,63.84999847412109
+327532,MO,2018-04-09,63.25
+327533,MO,2018-04-10,64.22000122070312
+327534,MO,2018-04-11,63.84000015258789
+327535,MO,2018-04-12,63.400001525878906
+327536,MO,2018-04-13,63.95000076293945
+327537,MO,2018-04-16,64.25
+327538,MO,2018-04-17,63.97999954223633
+327539,MO,2018-04-18,61.5
+327540,MO,2018-04-19,57.77999877929688
+327541,MO,2018-04-20,57.22999954223633
+327542,MO,2018-04-23,56.56999969482422
+327543,MO,2018-04-24,55.29999923706055
+327544,MO,2018-04-25,55.84000015258789
+327545,MO,2018-04-26,54.77000045776367
+327546,MO,2018-04-27,56.130001068115234
+327547,MO,2018-04-30,56.11000061035156
+327548,MO,2018-05-01,56.02999877929688
+327549,MO,2018-05-02,55.68999862670898
+327550,MO,2018-05-03,56.36000061035156
+327551,MO,2018-05-04,56.2599983215332
+327552,MO,2018-05-07,55.709999084472656
+327553,MO,2018-05-08,55.27000045776367
+327554,MO,2018-05-09,55.91999816894531
+327555,MO,2018-05-10,56.040000915527344
+327556,MO,2018-05-11,55.18999862670898
+327557,MO,2018-05-14,55.02000045776367
+327558,MO,2018-05-15,54.52000045776367
+327559,MO,2018-05-16,54.869998931884766
+327560,MO,2018-05-17,55.290000915527344
+327561,MO,2018-05-18,55.540000915527344
+327562,MO,2018-05-21,55.63999938964844
+327563,MO,2018-05-22,55.209999084472656
+327564,MO,2018-05-23,55.880001068115234
+327565,MO,2018-05-24,55.88999938964844
+327566,MO,2018-05-25,55.630001068115234
+327567,MO,2018-05-29,55.72999954223633
+327568,MO,2018-05-30,56.59000015258789
+327569,MO,2018-05-31,55.7400016784668
+327570,MO,2018-06-01,55.720001220703125
+327571,MO,2018-06-04,56.02000045776367
+327572,MO,2018-06-05,56.33000183105469
+327573,MO,2018-06-06,56.310001373291016
+327574,MO,2018-06-07,56.68999862670898
+327575,MO,2018-06-08,57.709999084472656
+327576,MO,2018-06-11,58.25
+327577,MO,2018-06-12,57.880001068115234
+327578,MO,2018-06-13,57.43000030517578
+327579,MO,2018-06-14,56.70000076293945
+327580,MO,2018-06-15,57.790000915527344
+327581,MO,2018-06-18,56.59999847412109
+327582,MO,2018-06-19,56.790000915527344
+327583,MO,2018-06-20,56.75
+327584,MO,2018-06-21,56.68999862670898
+327585,MO,2018-06-22,57.02000045776367
+327586,MO,2018-06-25,57.06999969482422
+327587,MO,2018-06-26,56.09999847412109
+327588,MO,2018-06-27,55.9900016784668
+327589,MO,2018-06-28,57.290000915527344
+327590,MO,2018-06-29,56.790000915527344
+327591,MO,2018-07-02,55.869998931884766
+327592,MO,2018-07-03,56.459999084472656
+327593,MO,2018-07-05,57.630001068115234
+327594,MO,2018-07-06,58.290000915527344
+327595,MO,2018-07-09,58.02000045776367
+327596,MO,2018-07-10,58.7599983215332
+327597,MO,2018-07-11,58.68999862670898
+327598,MO,2018-07-12,58.0099983215332
+327599,MO,2018-07-13,58.5
+327600,MO,2018-07-16,57.13999938964844
+327601,MO,2018-07-17,57.34999847412109
+327602,MO,2018-07-18,57.43000030517578
+327603,MO,2018-07-19,56.93999862670898
+327604,MO,2018-07-20,57.63999938964844
+327605,MO,2018-07-23,57.59000015258789
+327606,MO,2018-07-24,57.9900016784668
+327607,MO,2018-07-25,57.84999847412109
+327608,MO,2018-07-26,56.09999847412109
+327609,MO,2018-07-27,57.900001525878906
+327610,MO,2018-07-30,58.45000076293945
+327611,MO,2018-07-31,58.68000030517578
+327612,MO,2018-08-01,58.08000183105469
+327613,MO,2018-08-02,58.83000183105469
+327614,MO,2018-08-03,59.72999954223633
+327615,MO,2018-08-06,60.209999084472656
+327616,MO,2018-08-07,59.560001373291016
+327617,MO,2018-08-08,58.61000061035156
+327618,MO,2018-08-09,59.220001220703125
+327619,MO,2018-08-10,59.04999923706055
+327620,MO,2018-08-13,58.97999954223633
+327621,MO,2018-08-14,59.209999084472656
+327622,MO,2018-08-15,60.18000030517578
+327623,MO,2018-08-16,60.83000183105469
+327624,MO,2018-08-17,61.0
+327625,MO,2018-08-20,60.9900016784668
+327626,MO,2018-08-21,59.93000030517578
+327627,MO,2018-08-22,59.31999969482422
+327628,MO,2018-08-23,59.81999969482422
+327629,MO,2018-08-24,58.77999877929688
+327630,MO,2018-08-27,59.0099983215332
+327631,MO,2018-08-28,58.45000076293945
+327632,MO,2018-08-29,58.41999816894531
+327633,MO,2018-08-30,58.68000030517578
+327634,MO,2018-08-31,58.52000045776367
+327635,MO,2018-09-04,59.11000061035156
+327636,MO,2018-09-05,60.650001525878906
+327637,MO,2018-09-06,60.790000915527344
+327638,MO,2018-09-07,60.93000030517578
+327639,MO,2018-09-10,60.58000183105469
+327640,MO,2018-09-11,59.470001220703125
+327641,MO,2018-09-12,63.43000030517578
+327642,MO,2018-09-13,61.459999084472656
+327643,MO,2018-09-14,62.06999969482422
+327644,MO,2018-09-17,62.43999862670898
+327645,MO,2018-09-18,62.13999938964844
+327646,MO,2018-09-19,61.84000015258789
+327647,MO,2018-09-20,62.2599983215332
+327648,MO,2018-09-21,62.54999923706055
+327649,MO,2018-09-24,61.060001373291016
+327650,MO,2018-09-25,60.709999084472656
+327651,MO,2018-09-26,60.810001373291016
+327652,MO,2018-09-27,60.77000045776367
+327653,MO,2018-09-28,60.310001373291016
+327654,MO,2018-10-01,60.33000183105469
+327655,MO,2018-10-02,61.290000915527344
+327656,MO,2018-10-03,60.86000061035156
+327657,MO,2018-10-04,61.77999877929688
+327658,MO,2018-10-05,62.06999969482422
+327659,MO,2018-10-08,63.16999816894531
+327660,MO,2018-10-09,63.09999847412109
+327661,MO,2018-10-10,62.90999984741211
+327662,MO,2018-10-11,61.119998931884766
+327663,MO,2018-10-12,60.060001373291016
+327664,MO,2018-10-15,61.43999862670898
+327665,MO,2018-10-16,60.77000045776367
+327666,MO,2018-10-17,60.619998931884766
+327667,MO,2018-10-18,60.93000030517578
+327668,MO,2018-10-19,61.95000076293945
+327669,MO,2018-10-22,61.310001373291016
+327670,MO,2018-10-23,61.84999847412109
+327671,MO,2018-10-24,62.310001373291016
+327672,MO,2018-10-25,63.15999984741211
+327673,MO,2018-10-26,63.09000015258789
+327674,MO,2018-10-29,64.58999633789062
+327675,MO,2018-10-30,65.87000274658203
+327676,MO,2018-10-31,65.04000091552734
+327677,MO,2018-11-01,63.66999816894531
+327678,MO,2018-11-02,63.66999816894531
+327679,MO,2018-11-05,64.62999725341797
+327680,MO,2018-11-06,64.87000274658203
+327681,MO,2018-11-07,65.37000274658203
+327682,MO,2018-11-08,65.37000274658203
+327683,MO,2018-11-09,63.41999816894531
+327684,MO,2018-11-12,61.20000076293945
+327685,MO,2018-11-13,60.0
+327686,MO,2018-11-14,59.09999847412109
+327687,MO,2018-11-15,57.27999877929688
+327688,MO,2018-11-16,56.77999877929688
+327689,MO,2018-11-19,55.68000030517578
+327690,MO,2018-11-20,55.630001068115234
+327691,MO,2018-11-21,54.38999938964844
+327692,MO,2018-11-23,53.720001220703125
+327693,MO,2018-11-26,53.209999084472656
+327694,MO,2018-11-27,53.790000915527344
+327695,MO,2018-11-28,54.95000076293945
+327696,MO,2018-11-29,55.93999862670898
+327697,MO,2018-11-30,54.83000183105469
+327698,MO,2018-12-03,55.72999954223633
+327699,MO,2018-12-04,54.400001525878906
+327700,MO,2018-12-06,54.400001525878906
+327701,MO,2018-12-07,54.18000030517578
+327702,MO,2018-12-10,53.36000061035156
+327703,MO,2018-12-11,53.95000076293945
+327704,MO,2018-12-12,53.33000183105469
+327705,MO,2018-12-13,53.91999816894531
+327706,MO,2018-12-14,52.72999954223633
+327707,MO,2018-12-17,52.34999847412109
+327708,MO,2018-12-18,50.88999938964844
+327709,MO,2018-12-19,51.400001525878906
+327710,MO,2018-12-20,50.43999862670898
+327711,MO,2018-12-21,49.09000015258789
+327712,MO,2018-12-24,47.560001373291016
+327713,MO,2018-12-26,48.43000030517578
+327714,MO,2018-12-27,48.70000076293945
+327715,MO,2018-12-28,48.88999938964844
+327716,MO,2018-12-31,49.38999938964844
+327717,MO,2019-01-02,49.310001373291016
+327718,MO,2019-01-03,49.040000915527344
+327719,MO,2019-01-04,50.29999923706055
+327720,MO,2019-01-07,48.77999877929688
+327721,MO,2019-01-08,49.060001373291016
+327722,MO,2019-01-09,49.65999984741211
+327723,MO,2019-01-10,48.86000061035156
+327724,MO,2019-01-11,48.900001525878906
+327725,MO,2019-01-14,48.2599983215332
+327726,MO,2019-01-15,47.90999984741211
+327727,MO,2019-01-16,47.20000076293945
+327728,MO,2019-01-17,47.060001373291016
+327729,MO,2019-01-18,48.310001373291016
+327730,MO,2019-01-22,44.970001220703125
+327731,MO,2019-01-23,44.70000076293945
+327732,MO,2019-01-24,43.33000183105469
+327733,MO,2019-01-25,44.2400016784668
+327734,MO,2019-01-28,45.29999923706055
+327735,MO,2019-01-29,45.90999984741211
+327736,MO,2019-01-30,47.79999923706055
+327737,MO,2019-01-31,49.34999847412109
+327738,MO,2019-02-01,49.20000076293945
+327739,MO,2019-02-04,49.11000061035156
+327740,MO,2019-02-05,49.040000915527344
+327741,MO,2019-02-06,49.27000045776367
+327742,MO,2019-02-07,48.720001220703125
+327743,MO,2019-02-08,48.84000015258789
+327744,MO,2019-02-11,48.88999938964844
+327745,MO,2019-02-12,49.65999984741211
+327746,MO,2019-02-13,49.0
+327747,MO,2019-02-14,49.13999938964844
+327748,MO,2019-02-15,48.7400016784668
+327749,MO,2019-02-19,48.9900016784668
+327750,MO,2019-02-20,50.5099983215332
+327751,MO,2019-02-21,50.369998931884766
+327752,MO,2019-02-22,51.5
+327753,MO,2019-02-25,51.84000015258789
+327754,MO,2019-02-26,52.09999847412109
+327755,MO,2019-02-27,52.31999969482422
+327756,MO,2019-02-28,52.40999984741211
+327757,MO,2019-03-01,52.75
+327758,MO,2019-03-04,52.459999084472656
+327759,MO,2019-03-05,52.880001068115234
+327760,MO,2019-03-06,54.66999816894531
+327761,MO,2019-03-07,54.7400016784668
+327762,MO,2019-03-08,55.369998931884766
+327763,MO,2019-03-11,56.0099983215332
+327764,MO,2019-03-12,55.75
+327765,MO,2019-03-13,56.130001068115234
+327766,MO,2019-03-14,56.400001525878906
+327767,MO,2019-03-15,56.75
+327768,MO,2019-03-18,57.29999923706055
+327769,MO,2019-03-19,56.0099983215332
+327770,MO,2019-03-20,55.720001220703125
+327771,MO,2019-03-21,56.93000030517578
+327772,MO,2019-03-22,55.91999816894531
+327773,MO,2019-03-25,56.54999923706055
+327774,MO,2019-03-26,57.02999877929688
+327775,MO,2019-03-27,56.29999923706055
+327776,MO,2019-03-28,56.70000076293945
+327777,MO,2019-03-29,57.43000030517578
+327778,MO,2019-04-01,57.72999954223633
+327779,MO,2019-04-02,56.68999862670898
+327780,MO,2019-04-03,53.97999954223633
+327781,MO,2019-04-04,54.59999847412109
+327782,MO,2019-04-05,54.77000045776367
+327783,MO,2019-04-08,55.27999877929688
+327784,MO,2019-04-09,55.11000061035156
+327785,MO,2019-04-10,55.41999816894531
+327786,MO,2019-04-11,55.97999954223633
+327787,MO,2019-04-12,56.560001373291016
+327788,MO,2019-04-15,56.93999862670898
+327789,MO,2019-04-16,56.38999938964844
+327790,MO,2019-04-17,56.18000030517578
+327791,MO,2019-04-18,54.369998931884766
+327792,MO,2019-04-22,54.61000061035156
+327793,MO,2019-04-23,54.81999969482422
+327794,MO,2019-04-24,54.709999084472656
+327795,MO,2019-04-25,51.40999984741211
+327796,MO,2019-04-26,52.790000915527344
+327797,MO,2019-04-29,53.5099983215332
+327798,MO,2019-04-30,54.33000183105469
+327799,MO,2019-05-01,53.38999938964844
+327800,MO,2019-05-02,53.15999984741211
+327801,MO,2019-05-03,53.7599983215332
+327802,MO,2019-05-06,53.52999877929688
+327803,MO,2019-05-07,52.93999862670898
+327804,MO,2019-05-08,51.959999084472656
+327805,MO,2019-05-09,51.9900016784668
+327806,MO,2019-05-10,52.11000061035156
+327807,MO,2019-05-13,51.43999862670898
+327808,MO,2019-05-14,51.88999938964844
+327809,MO,2019-05-15,52.130001068115234
+327810,MO,2019-05-16,52.02999877929688
+327811,MO,2019-05-17,52.34999847412109
+327812,MO,2019-05-20,52.33000183105469
+327813,MO,2019-05-21,51.869998931884766
+327814,MO,2019-05-22,52.83000183105469
+327815,MO,2019-05-23,52.810001373291016
+327816,MO,2019-05-24,52.400001525878906
+327817,MO,2019-05-28,49.869998931884766
+327818,MO,2019-05-29,50.18999862670898
+327819,MO,2019-05-30,50.209999084472656
+327820,MO,2019-05-31,49.060001373291016
+327821,MO,2019-06-03,50.09999847412109
+327822,MO,2019-06-04,50.41999816894531
+327823,MO,2019-06-05,49.68999862670898
+327824,MO,2019-06-06,50.75
+327825,MO,2019-06-07,51.380001068115234
+327826,MO,2019-06-10,51.209999084472656
+327827,MO,2019-06-11,52.150001525878906
+327828,MO,2019-06-12,51.59000015258789
+327829,MO,2019-06-13,51.209999084472656
+327830,MO,2019-06-14,50.86000061035156
+327831,MO,2019-06-17,50.86000061035156
+327832,MO,2019-06-18,50.119998931884766
+327833,MO,2019-06-19,49.900001525878906
+327834,MO,2019-06-20,50.2599983215332
+327835,MO,2019-06-21,48.0
+327836,MO,2019-06-24,48.4900016784668
+327837,MO,2019-06-25,48.77999877929688
+327838,MO,2019-06-26,47.93999862670898
+327839,MO,2019-06-27,47.900001525878906
+327840,MO,2019-06-28,47.34999847412109
+327841,MO,2019-07-01,47.68999862670898
+327842,MO,2019-07-02,48.59999847412109
+327843,MO,2019-07-03,49.18999862670898
+327844,MO,2019-07-05,48.77999877929688
+327845,MO,2019-07-08,49.08000183105469
+327846,MO,2019-07-09,48.34999847412109
+327847,MO,2019-07-10,49.0
+327848,MO,2019-07-11,49.2599983215332
+327849,MO,2019-07-12,49.5
+327850,MO,2019-07-15,49.540000915527344
+327851,MO,2019-07-16,49.40999984741211
+327852,MO,2019-07-17,49.45000076293945
+327853,MO,2019-07-18,50.52999877929688
+327854,MO,2019-07-19,50.52999877929688
+327855,MO,2019-07-22,49.66999816894531
+327856,MO,2019-07-23,50.040000915527344
+327857,MO,2019-07-24,49.77999877929688
+327858,MO,2019-07-25,49.59000015258789
+327859,MO,2019-07-26,49.86000061035156
+327860,MO,2019-07-29,50.310001373291016
+327861,MO,2019-07-30,48.5
+327862,MO,2019-07-31,47.06999969482422
+327863,MO,2019-08-01,47.880001068115234
+327864,MO,2019-08-02,47.93000030517578
+327865,MO,2019-08-05,46.650001525878906
+327866,MO,2019-08-06,46.15999984741211
+327867,MO,2019-08-07,46.22999954223633
+327868,MO,2019-08-08,46.5
+327869,MO,2019-08-09,46.15999984741211
+327870,MO,2019-08-12,45.97999954223633
+327871,MO,2019-08-13,46.77999877929688
+327872,MO,2019-08-14,45.869998931884766
+327873,MO,2019-08-15,45.4900016784668
+327874,MO,2019-08-16,46.47999954223633
+327875,MO,2019-08-19,46.70000076293945
+327876,MO,2019-08-20,46.02999877929688
+327877,MO,2019-08-21,46.25
+327878,MO,2019-08-22,46.59000015258789
+327879,MO,2019-08-23,46.40999984741211
+327880,MO,2019-08-26,47.119998931884766
+327881,MO,2019-08-27,45.25
+327882,MO,2019-08-28,45.84999847412109
+327883,MO,2019-08-29,44.25
+327884,MO,2019-08-30,43.7400016784668
+327885,MO,2019-09-03,44.040000915527344
+327886,MO,2019-09-04,44.29999923706055
+327887,MO,2019-09-05,43.84999847412109
+327888,MO,2019-09-06,43.84999847412109
+327889,MO,2019-09-09,44.040000915527344
+327890,MO,2019-09-10,44.2400016784668
+327891,MO,2019-09-11,44.720001220703125
+327892,MO,2019-09-12,44.459999084472656
+327893,MO,2019-09-13,42.0099983215332
+327894,MO,2019-09-16,41.40999984741211
+327895,MO,2019-09-17,41.310001373291016
+327896,MO,2019-09-18,40.84000015258789
+327897,MO,2019-09-19,40.119998931884766
+327898,MO,2019-09-20,40.810001373291016
+327899,MO,2019-09-23,40.880001068115234
+327900,MO,2019-09-24,40.72999954223633
+327901,MO,2019-09-25,40.560001373291016
+327902,MO,2019-09-26,40.65999984741211
+327903,MO,2019-09-27,40.130001068115234
+327904,MO,2019-09-30,40.900001525878906
+327905,MO,2019-10-01,41.15999984741211
+327906,MO,2019-10-02,40.209999084472656
+327907,MO,2019-10-03,40.810001373291016
+327908,MO,2019-10-04,41.650001525878906
+327909,MO,2019-10-07,42.16999816894531
+327910,MO,2019-10-08,42.0
+327911,MO,2019-10-09,42.459999084472656
+327912,MO,2019-10-10,42.97999954223633
+327913,MO,2019-10-11,42.56999969482422
+327914,MO,2019-10-14,42.720001220703125
+327915,MO,2019-10-15,43.43000030517578
+327916,MO,2019-10-16,43.5099983215332
+327917,MO,2019-10-17,44.27999877929688
+327918,MO,2019-10-18,44.33000183105469
+327919,MO,2019-10-21,45.560001373291016
+327920,MO,2019-10-22,46.34000015258789
+327921,MO,2019-10-23,46.75
+327922,MO,2019-10-24,46.959999084472656
+327923,MO,2019-10-25,46.79999923706055
+327924,MO,2019-10-28,45.9900016784668
+327925,MO,2019-10-29,46.380001068115234
+327926,MO,2019-10-30,45.959999084472656
+327927,MO,2019-10-31,44.790000915527344
+327928,MO,2019-11-01,45.060001373291016
+327929,MO,2019-11-04,45.59999847412109
+327930,MO,2019-11-05,46.25
+327931,MO,2019-11-06,45.90999984741211
+327932,MO,2019-11-07,45.97999954223633
+327933,MO,2019-11-08,46.40999984741211
+327934,MO,2019-11-11,46.40999984741211
+327935,MO,2019-11-12,47.0
+327936,MO,2019-11-13,46.83000183105469
+327937,MO,2019-11-14,46.630001068115234
+327938,MO,2019-11-15,47.970001220703125
+327939,MO,2019-11-18,48.34000015258789
+327940,MO,2019-11-19,46.93000030517578
+327941,MO,2019-11-20,48.45000076293945
+327942,MO,2019-11-21,48.81999969482422
+327943,MO,2019-11-22,49.0
+327944,MO,2019-11-25,49.2599983215332
+327945,MO,2019-11-26,49.220001220703125
+327946,MO,2019-11-27,49.75
+327947,MO,2019-11-29,49.70000076293945
+327948,MO,2019-12-02,50.59999847412109
+327949,MO,2019-12-03,50.09999847412109
+327950,MO,2019-12-04,50.11000061035156
+327951,MO,2019-12-05,50.16999816894531
+327952,MO,2019-12-06,50.40999984741211
+327953,MO,2019-12-09,50.52999877929688
+327954,MO,2019-12-10,50.04999923706055
+327955,MO,2019-12-11,50.29999923706055
+327956,MO,2019-12-12,49.93000030517578
+327957,MO,2019-12-13,50.15999984741211
+327958,MO,2019-12-16,50.59999847412109
+327959,MO,2019-12-17,50.83000183105469
+327960,MO,2019-12-18,51.36000061035156
+327961,MO,2019-12-19,50.790000915527344
+327962,MO,2019-12-20,51.130001068115234
+327963,MO,2019-12-23,51.54999923706055
+327964,MO,2019-12-24,50.27999877929688
+327965,MO,2019-12-26,50.400001525878906
+327966,MO,2019-12-27,50.400001525878906
+327967,MO,2019-12-30,49.88999938964844
+327968,MO,2019-12-31,49.90999984741211
+327969,MO,2020-01-02,49.25
+327970,MO,2020-01-03,49.630001068115234
+327971,MO,2020-01-06,49.83000183105469
+327972,MO,2020-01-07,49.56999969482422
+327973,MO,2020-01-08,50.08000183105469
+327974,MO,2020-01-09,50.56999969482422
+327975,MO,2020-01-10,50.220001220703125
+327976,MO,2020-01-13,50.7599983215332
+327977,MO,2020-01-14,50.869998931884766
+327978,MO,2020-01-15,51.25
+327979,MO,2020-01-16,51.09000015258789
+327980,MO,2020-01-17,51.02000045776367
+327981,MO,2020-01-21,51.09000015258789
+327982,MO,2020-01-22,51.02999877929688
+327983,MO,2020-01-23,50.560001373291016
+327984,MO,2020-01-24,50.25
+327985,MO,2020-01-27,49.77000045776367
+327986,MO,2020-01-28,50.16999816894531
+327987,MO,2020-01-29,50.11000061035156
+327988,MO,2020-01-30,48.0
+327989,MO,2020-01-31,47.52999877929688
+327990,MO,2020-02-03,46.2599983215332
+327991,MO,2020-02-04,46.52000045776367
+327992,MO,2020-02-05,46.27999877929688
+327993,MO,2020-02-06,46.65999984741211
+327994,MO,2020-02-07,46.220001220703125
+327995,MO,2020-02-10,46.20000076293945
+327996,MO,2020-02-11,45.56999969482422
+327997,MO,2020-02-12,45.400001525878906
+327998,MO,2020-02-13,45.650001525878906
+327999,MO,2020-02-14,45.16999816894531
+328000,MO,2020-02-18,45.220001220703125
+328001,MO,2020-02-19,45.13999938964844
+328002,MO,2020-02-20,45.560001373291016
+328003,MO,2020-02-21,45.88999938964844
+328004,MO,2020-02-24,43.79999923706055
+328005,MO,2020-02-25,42.4900016784668
+328006,MO,2020-02-26,42.119998931884766
+328007,MO,2020-02-27,40.29999923706055
+328008,MO,2020-02-28,40.369998931884766
+328009,MO,2020-03-02,42.06999969482422
+328010,MO,2020-03-03,41.900001525878906
+328011,MO,2020-03-04,43.93000030517578
+328012,MO,2020-03-05,43.15999984741211
+328013,MO,2020-03-06,42.150001525878906
+328014,MO,2020-03-09,40.34000015258789
+328015,MO,2020-03-10,42.150001525878906
+328016,MO,2020-03-11,40.47999954223633
+328017,MO,2020-03-12,36.41999816894531
+328018,MO,2020-03-13,40.06999969482422
+328019,MO,2020-03-16,38.220001220703125
+328020,MO,2020-03-17,39.84999847412109
+328021,MO,2020-03-18,38.31999969482422
+328022,MO,2020-03-19,37.09999847412109
+328023,MO,2020-03-20,34.279998779296875
+328024,MO,2020-03-23,31.3799991607666
+328025,MO,2020-03-24,32.380001068115234
+328026,MO,2020-03-25,34.369998931884766
+328027,MO,2020-03-26,36.63999938964844
+328028,MO,2020-03-27,36.63999938964844
+328029,MO,2020-03-30,37.310001373291016
+328030,MO,2020-03-31,38.66999816894531
+328031,MO,2020-04-01,37.61000061035156
+328032,MO,2020-04-02,36.220001220703125
+328033,MO,2020-04-03,37.40999984741211
+328034,MO,2020-04-06,37.27999877929688
+328035,MO,2020-04-07,38.47999954223633
+328036,MO,2020-04-08,40.130001068115234
+328037,MO,2020-04-09,40.90999984741211
+328038,MO,2020-04-13,40.43999862670898
+328039,MO,2020-04-14,42.119998931884766
+328040,MO,2020-04-15,40.90999984741211
+328041,MO,2020-04-16,40.400001525878906
+328042,MO,2020-04-17,40.84999847412109
+328043,MO,2020-04-20,39.06999969482422
+328044,MO,2020-04-21,37.7599983215332
+328045,MO,2020-04-22,37.810001373291016
+328046,MO,2020-04-23,38.45000076293945
+328047,MO,2020-04-24,39.41999816894531
+328048,MO,2020-04-27,39.75
+328049,MO,2020-04-28,40.709999084472656
+328050,MO,2020-04-29,40.470001220703125
+328051,MO,2020-04-30,39.25
+328052,MO,2020-05-01,37.90999984741211
+328053,MO,2020-05-04,38.0099983215332
+328054,MO,2020-05-05,36.79999923706055
+328055,MO,2020-05-06,35.72999954223633
+328056,MO,2020-05-07,35.099998474121094
+328057,MO,2020-05-08,36.7400016784668
+328058,MO,2020-05-11,36.41999816894531
+328059,MO,2020-05-12,36.08000183105469
+328060,MO,2020-05-13,36.34999847412109
+328061,MO,2020-05-14,36.25
+328062,MO,2020-05-15,36.59000015258789
+328063,MO,2020-05-18,37.59999847412109
+328064,MO,2020-05-19,37.119998931884766
+328065,MO,2020-05-20,37.77000045776367
+328066,MO,2020-05-21,37.540000915527344
+328067,MO,2020-05-22,37.72999954223633
+328068,MO,2020-05-26,38.27999877929688
+328069,MO,2020-05-27,39.04999923706055
+328070,MO,2020-05-28,38.810001373291016
+328071,MO,2020-05-29,39.04999923706055
+328072,MO,2020-06-01,39.18000030517578
+328073,MO,2020-06-02,39.65999984741211
+328074,MO,2020-06-03,40.209999084472656
+328075,MO,2020-06-04,40.72999954223633
+328076,MO,2020-06-05,41.90999984741211
+328077,MO,2020-06-08,42.83000183105469
+328078,MO,2020-06-09,42.18000030517578
+328079,MO,2020-06-10,41.81999969482422
+328080,MO,2020-06-11,39.290000915527344
+328081,MO,2020-06-12,39.130001068115234
+328082,MO,2020-06-15,40.310001373291016
+328083,MO,2020-06-16,41.09000015258789
+328084,MO,2020-06-17,40.86000061035156
+328085,MO,2020-06-18,41.470001220703125
+328086,MO,2020-06-19,40.68999862670898
+328087,MO,2020-06-22,40.04999923706055
+328088,MO,2020-06-23,40.34000015258789
+328089,MO,2020-06-24,39.43000030517578
+328090,MO,2020-06-25,39.65999984741211
+328091,MO,2020-06-26,38.18999862670898
+328092,MO,2020-06-29,39.22999954223633
+328093,MO,2020-06-30,39.25
+328094,MO,2020-07-01,39.2400016784668
+328095,MO,2020-07-02,39.400001525878906
+328096,MO,2020-07-06,39.59999847412109
+328097,MO,2020-07-07,39.93999862670898
+328098,MO,2020-07-08,39.869998931884766
+328099,MO,2020-07-09,38.59999847412109
+328100,MO,2020-07-10,40.27000045776367
+328101,MO,2020-07-13,40.209999084472656
+328102,MO,2020-07-14,41.060001373291016
+328103,MO,2020-07-15,41.0
+328104,MO,2020-07-16,41.47999954223633
+328105,MO,2020-07-17,41.540000915527344
+328106,MO,2020-07-20,40.869998931884766
+328107,MO,2020-07-21,41.220001220703125
+328108,MO,2020-07-22,41.34000015258789
+328109,MO,2020-07-23,41.58000183105469
+328110,MO,2020-07-24,41.84999847412109
+328111,MO,2020-07-27,42.130001068115234
+328112,MO,2020-07-28,42.52000045776367
+328113,MO,2020-07-29,41.630001068115234
+328114,MO,2020-07-30,41.58000183105469
+328115,MO,2020-07-31,41.150001525878906
+328116,MO,2020-08-03,41.0099983215332
+328117,MO,2020-08-04,41.59999847412109
+328118,MO,2020-08-05,41.65999984741211
+328119,MO,2020-08-06,41.54999923706055
+328120,MO,2020-08-07,42.16999816894531
+328121,MO,2020-08-10,43.220001220703125
+328122,MO,2020-08-11,43.59999847412109
+328123,MO,2020-08-12,42.959999084472656
+328124,MO,2020-08-13,42.56999969482422
+328125,MO,2020-08-14,42.540000915527344
+328126,MO,2020-08-17,43.02999877929688
+328127,MO,2020-08-18,43.220001220703125
+328128,MO,2020-08-19,43.650001525878906
+328129,MO,2020-08-20,43.5
+328130,MO,2020-08-21,43.459999084472656
+328131,MO,2020-08-24,44.040000915527344
+328132,MO,2020-08-25,43.52000045776367
+328133,MO,2020-08-26,43.20000076293945
+328134,MO,2020-08-27,43.75
+328135,MO,2020-08-28,43.93000030517578
+328136,MO,2020-08-31,43.7400016784668
+328137,MO,2020-09-01,43.119998931884766
+328138,MO,2020-09-02,43.7599983215332
+328139,MO,2020-09-03,43.290000915527344
+328140,MO,2020-09-04,43.4900016784668
+328141,MO,2020-09-08,43.06999969482422
+328142,MO,2020-09-09,43.790000915527344
+328143,MO,2020-09-10,43.34999847412109
+328144,MO,2020-09-11,43.59000015258789
+328145,MO,2020-09-14,43.0
+328146,MO,2020-09-15,42.77999877929688
+328147,MO,2020-09-16,41.7599983215332
+328148,MO,2020-09-17,40.86000061035156
+328149,MO,2020-09-18,39.84000015258789
+328150,MO,2020-09-21,38.81999969482422
+328151,MO,2020-09-22,38.54999923706055
+328152,MO,2020-09-23,37.93000030517578
+328153,MO,2020-09-24,38.33000183105469
+328154,MO,2020-09-25,38.27000045776367
+328155,MO,2020-09-28,38.95000076293945
+328156,MO,2020-09-29,38.36000061035156
+328157,MO,2020-09-30,38.63999938964844
+328158,MO,2020-10-01,38.91999816894531
+328159,MO,2020-10-02,38.970001220703125
+328160,MO,2020-10-05,39.5
+328161,MO,2020-10-06,39.59999847412109
+328162,MO,2020-10-07,40.52999877929688
+328163,MO,2020-10-08,40.380001068115234
+328164,MO,2020-10-09,40.68999862670898
+328165,MO,2020-10-12,40.45000076293945
+328166,MO,2020-10-13,39.380001068115234
+328167,MO,2020-10-14,39.54999923706055
+328168,MO,2020-10-15,39.70000076293945
+328169,MO,2020-10-16,39.52999877929688
+328170,MO,2020-10-19,39.18000030517578
+328171,MO,2020-10-20,38.70000076293945
+328172,MO,2020-10-21,38.5099983215332
+328173,MO,2020-10-22,38.9900016784668
+328174,MO,2020-10-23,39.08000183105469
+328175,MO,2020-10-26,38.56999969482422
+328176,MO,2020-10-27,37.16999816894531
+328177,MO,2020-10-28,36.720001220703125
+328178,MO,2020-10-29,36.869998931884766
+328179,MO,2020-10-30,36.08000183105469
+328180,MO,2020-11-02,36.47999954223633
+328181,MO,2020-11-03,37.38999938964844
+328182,MO,2020-11-04,38.08000183105469
+328183,MO,2020-11-05,37.310001373291016
+328184,MO,2020-11-06,37.27000045776367
+328185,MO,2020-11-09,38.16999816894531
+328186,MO,2020-11-10,39.59000015258789
+328187,MO,2020-11-11,39.7599983215332
+328188,MO,2020-11-12,39.5
+328189,MO,2020-11-13,40.33000183105469
+328190,MO,2020-11-16,41.47999954223633
+328191,MO,2020-11-17,41.18999862670898
+328192,MO,2020-11-18,40.16999816894531
+328193,MO,2020-11-19,40.060001373291016
+328194,MO,2020-11-20,39.93999862670898
+328195,MO,2020-11-23,40.20000076293945
+328196,MO,2020-11-24,41.0
+328197,MO,2020-11-25,40.380001068115234
+328198,MO,2020-11-27,40.369998931884766
+328199,MO,2020-11-30,39.83000183105469
+328200,MO,2020-12-01,40.4900016784668
+328201,MO,2020-12-02,40.02000045776367
+328202,MO,2020-12-03,40.41999816894531
+328203,MO,2020-12-04,41.369998931884766
+328204,MO,2020-12-07,41.68999862670898
+328205,MO,2020-12-08,42.22999954223633
+328206,MO,2020-12-09,42.97999954223633
+328207,MO,2020-12-10,42.95000076293945
+328208,MO,2020-12-11,43.0
+328209,MO,2020-12-14,42.900001525878906
+328210,MO,2020-12-15,42.18000030517578
+328211,MO,2020-12-16,43.09999847412109
+328212,MO,2020-12-17,43.0
+328213,MO,2020-12-18,43.77999877929688
+328214,MO,2020-12-21,42.93999862670898
+328215,MO,2020-12-22,42.54999923706055
+328216,MO,2020-12-23,42.869998931884766
+328217,MO,2020-12-24,41.720001220703125
+328218,MO,2020-12-28,41.47999954223633
+328219,MO,2020-12-29,40.72999954223633
+328220,MO,2020-12-30,40.7400016784668
+328221,MO,2020-12-31,41.0
+328222,MO,2021-01-04,40.84000015258789
+328223,MO,2021-01-05,40.7599983215332
+328224,MO,2021-01-06,41.41999816894531
+328225,MO,2021-01-07,41.77999877929688
+328226,MO,2021-01-08,41.59000015258789
+328227,MO,2021-01-11,41.34999847412109
+328228,MO,2021-01-12,40.93000030517578
+328229,MO,2021-01-13,41.09000015258789
+328230,MO,2021-01-14,41.11000061035156
+328231,MO,2021-01-15,41.20000076293945
+328232,MO,2021-01-19,41.22999954223633
+328233,MO,2021-01-20,42.09999847412109
+328234,MO,2021-01-21,41.93999862670898
+328235,MO,2021-01-22,41.83000183105469
+328236,MO,2021-01-25,41.959999084472656
+328237,MO,2021-01-26,42.22999954223633
+328238,MO,2021-01-27,41.81999969482422
+328239,MO,2021-01-28,42.650001525878906
+328240,MO,2021-01-29,41.08000183105469
+328241,MO,2021-02-01,40.77000045776367
+328242,MO,2021-02-02,41.56999969482422
+328243,MO,2021-02-03,42.0
+328244,MO,2021-02-04,42.52999877929688
+328245,MO,2021-02-05,42.470001220703125
+328246,MO,2021-02-08,42.970001220703125
+328247,MO,2021-02-09,43.36000061035156
+328248,MO,2021-02-10,43.54999923706055
+328249,MO,2021-02-11,43.310001373291016
+328250,MO,2021-02-12,43.400001525878906
+328251,MO,2021-02-16,43.40999984741211
+328252,MO,2021-02-17,43.59999847412109
+328253,MO,2021-02-18,43.630001068115234
+328254,MO,2021-02-19,43.79999923706055
+328255,MO,2021-02-22,44.41999816894531
+328256,MO,2021-02-23,44.290000915527344
+328257,MO,2021-02-24,45.0
+328258,MO,2021-02-25,44.630001068115234
+328259,MO,2021-02-26,43.59999847412109
+328260,MO,2021-03-01,44.540000915527344
+328261,MO,2021-03-02,44.720001220703125
+328262,MO,2021-03-03,45.04999923706055
+328263,MO,2021-03-04,44.2599983215332
+328264,MO,2021-03-05,45.119998931884766
+328265,MO,2021-03-08,46.900001525878906
+328266,MO,2021-03-09,47.68000030517578
+328267,MO,2021-03-10,48.20000076293945
+328268,MO,2021-03-11,47.79999923706055
+328269,MO,2021-03-12,48.650001525878906
+328270,MO,2021-03-15,49.84000015258789
+328271,MO,2021-03-16,49.43999862670898
+328272,MO,2021-03-17,49.77999877929688
+328273,MO,2021-03-18,50.56999969482422
+328274,MO,2021-03-19,50.54999923706055
+328275,MO,2021-03-22,51.63999938964844
+328276,MO,2021-03-23,50.5099983215332
+328277,MO,2021-03-24,49.5099983215332
+328278,MO,2021-03-25,50.18999862670898
+328279,MO,2021-03-26,52.5
+328280,MO,2021-03-29,52.29999923706055
+328281,MO,2021-03-30,51.2599983215332
+328282,MO,2021-03-31,51.15999984741211
+328283,MO,2021-04-01,51.0
+328284,MO,2021-04-05,51.31999969482422
+328285,MO,2021-04-06,51.380001068115234
+328286,MO,2021-04-07,51.130001068115234
+328287,MO,2021-04-08,51.47999954223633
+328288,MO,2021-04-09,51.4900016784668
+328289,MO,2021-04-12,51.75
+328290,MO,2021-04-13,51.16999816894531
+328291,MO,2021-04-14,51.34999847412109
+328292,MO,2021-04-15,51.61000061035156
+328293,MO,2021-04-16,52.310001373291016
+328294,MO,2021-04-19,49.08000183105469
+328295,MO,2021-04-20,47.18999862670898
+328296,MO,2021-04-21,47.58000183105469
+328297,MO,2021-04-22,46.5
+328298,MO,2021-04-23,47.38999938964844
+328299,MO,2021-04-26,47.220001220703125
+328300,MO,2021-04-27,47.15999984741211
+328301,MO,2021-04-28,47.18000030517578
+328302,MO,2021-04-29,46.59999847412109
+328303,MO,2021-04-30,47.75
+328304,MO,2021-05-03,48.369998931884766
+328305,MO,2021-05-04,47.84999847412109
+328306,MO,2021-05-05,48.34999847412109
+328307,MO,2021-05-06,49.4900016784668
+328308,MO,2021-05-07,49.95000076293945
+328309,MO,2021-05-10,50.68000030517578
+328310,MO,2021-05-11,50.43000030517578
+328311,MO,2021-05-12,49.34999847412109
+328312,MO,2021-05-13,50.119998931884766
+328313,MO,2021-05-14,50.27999877929688
+328314,MO,2021-05-17,50.209999084472656
+328315,MO,2021-05-18,49.9900016784668
+328316,MO,2021-05-19,49.43999862670898
+328317,MO,2021-05-20,50.02999877929688
+328318,MO,2021-05-21,50.0
+328319,MO,2021-05-24,50.31999969482422
+328320,MO,2021-05-25,49.61000061035156
+328321,MO,2021-05-26,49.41999816894531
+328322,MO,2021-05-27,49.20000076293945
+328323,MO,2021-05-28,49.220001220703125
+328324,MO,2021-06-01,49.36000061035156
+328325,MO,2021-06-02,49.5099983215332
+328326,MO,2021-06-03,49.77999877929688
+328327,MO,2021-06-04,49.77000045776367
+328328,MO,2021-06-07,50.4900016784668
+328329,MO,2021-06-08,49.880001068115234
+328330,MO,2021-06-09,49.900001525878906
+328331,MO,2021-06-10,50.13999938964844
+328332,MO,2021-06-11,49.7599983215332
+328333,MO,2021-06-14,48.08000183105469
+328334,MO,2021-06-15,47.900001525878906
+328335,MO,2021-06-16,47.369998931884766
+328336,MO,2021-06-17,46.869998931884766
+328337,MO,2021-06-18,46.310001373291016
+328338,MO,2021-06-21,47.290000915527344
+328339,MO,2021-06-22,47.2400016784668
+328340,MO,2021-06-23,47.02000045776367
+328341,MO,2021-06-24,47.43000030517578
+328342,MO,2021-06-25,47.619998931884766
+328343,MO,2021-06-28,47.18000030517578
+328344,MO,2021-06-29,46.77999877929688
+328345,MO,2021-06-30,47.68000030517578
+328346,MO,2021-07-01,47.83000183105469
+328347,MO,2021-07-02,47.52999877929688
+328348,MO,2021-07-06,46.66999816894531
+328349,MO,2021-07-07,46.790000915527344
+328350,MO,2021-07-08,46.43000030517578
+328351,MO,2021-07-09,47.400001525878906
+328352,MO,2021-07-12,47.4900016784668
+328353,MO,2021-07-13,46.84000015258789
+328354,MO,2021-07-14,47.560001373291016
+328355,MO,2021-07-15,47.4900016784668
+328356,MO,2021-07-16,47.310001373291016
+328357,MO,2021-07-19,46.790000915527344
+328358,MO,2021-07-20,47.209999084472656
+328359,MO,2021-07-21,47.33000183105469
+328360,MO,2021-07-22,46.9900016784668
+328361,MO,2021-07-23,47.4900016784668
+328362,MO,2021-07-26,47.61000061035156
+328363,MO,2021-07-27,47.790000915527344
+328364,MO,2021-07-28,47.619998931884766
+328365,MO,2021-07-29,48.59999847412109
+328366,MO,2021-07-30,48.040000915527344
+328367,MO,2021-08-02,47.72999954223633
+328368,MO,2021-08-03,47.790000915527344
+328369,MO,2021-08-04,47.02999877929688
+328370,MO,2021-08-05,47.36000061035156
+328371,MO,2021-08-06,47.34999847412109
+328372,MO,2021-08-09,47.47999954223633
+328373,MO,2021-08-10,48.11000061035156
+328374,MO,2021-08-11,48.16999816894531
+328375,MO,2021-08-12,48.119998931884766
+328376,MO,2021-08-13,48.59999847412109
+328377,MO,2021-08-16,48.38999938964844
+328378,MO,2021-08-17,48.560001373291016
+328379,MO,2021-08-18,48.220001220703125
+328380,MO,2021-08-19,48.2400016784668
+328381,MO,2021-08-20,48.470001220703125
+328382,MO,2021-08-23,48.47999954223633
+328383,MO,2021-08-24,48.209999084472656
+328384,MO,2021-08-25,48.650001525878906
+328385,MO,2021-08-26,48.75
+328386,MO,2021-08-27,49.52999877929688
+328387,MO,2021-08-30,49.70000076293945
+328388,MO,2021-08-31,50.22999954223633
+328389,MO,2021-09-01,50.08000183105469
+328390,MO,2021-09-02,51.040000915527344
+328391,MO,2021-09-03,50.970001220703125
+328392,MO,2021-09-07,50.790000915527344
+328393,MO,2021-09-08,50.880001068115234
+328394,MO,2021-09-09,50.59000015258789
+328395,MO,2021-09-10,50.59999847412109
+328396,MO,2021-09-13,50.08000183105469
+328397,MO,2021-09-14,48.369998931884766
+328398,MO,2021-09-15,49.22999954223633
+328399,MO,2021-09-16,48.790000915527344
+328400,MO,2021-09-17,48.61000061035156
+328401,MO,2021-09-20,48.13999938964844
+328402,MO,2021-09-21,48.02999877929688
+328403,MO,2021-09-22,48.2400016784668
+328404,MO,2021-09-23,48.810001373291016
+328405,MO,2021-09-24,48.459999084472656
+328406,MO,2021-09-27,48.7400016784668
+328407,MO,2021-09-28,48.27000045776367
+328408,MO,2021-09-29,48.7400016784668
+328409,MO,2021-09-30,45.52000045776367
+328410,MO,2021-10-01,45.86000061035156
+328411,MO,2021-10-04,46.5
+328412,MO,2021-10-05,46.16999816894531
+328413,MO,2021-10-06,46.45000076293945
+328414,MO,2021-10-07,46.47999954223633
+328415,MO,2021-10-08,46.72999954223633
+328416,MO,2021-10-11,46.709999084472656
+328417,MO,2021-10-12,47.150001525878906
+328418,MO,2021-10-13,47.91999816894531
+328419,MO,2021-10-14,48.66999816894531
+328420,MO,2021-10-15,48.70000076293945
+328421,MO,2021-10-18,48.130001068115234
+328422,MO,2021-10-19,47.900001525878906
+328423,MO,2021-10-20,48.43000030517578
+328424,MO,2021-10-21,48.22999954223633
+328425,MO,2021-10-22,48.220001220703125
+328426,MO,2021-10-25,47.95000076293945
+328427,MO,2021-10-26,48.11000061035156
+328428,MO,2021-10-27,47.5
+328429,MO,2021-10-28,44.58000183105469
+328430,MO,2021-10-29,44.11000061035156
+328431,MO,2021-11-01,44.04999923706055
+328432,MO,2021-11-02,44.150001525878906
+328433,MO,2021-11-03,44.959999084472656
+328434,MO,2021-11-04,44.61000061035156
+328435,MO,2021-11-05,45.20000076293945
+328436,MO,2021-11-08,45.06999969482422
+328437,MO,2021-11-09,44.790000915527344
+328438,MO,2021-11-10,44.75
+328439,MO,2021-11-11,44.900001525878906
+328440,MO,2021-11-12,44.91999816894531
+328441,MO,2021-11-15,45.20000076293945
+328442,MO,2021-11-16,44.45000076293945
+328443,MO,2021-11-17,44.41999816894531
+328444,MO,2021-11-18,44.0099983215332
+328445,MO,2021-11-19,43.400001525878906
+328446,MO,2021-11-22,43.9900016784668
+328447,MO,2021-11-23,44.2400016784668
+328448,MO,2021-11-24,44.08000183105469
+328449,MO,2021-11-26,43.7400016784668
+328450,MO,2021-11-29,43.47999954223633
+328451,MO,2021-11-30,42.63999938964844
+328452,MO,2021-12-01,42.9900016784668
+328453,MO,2021-12-02,43.209999084472656
+328454,MO,2021-12-03,43.91999816894531
+328455,MO,2021-12-06,44.43000030517578
+328456,MO,2021-12-07,44.4900016784668
+328457,MO,2021-12-08,44.52000045776367
+328458,MO,2021-12-09,44.59000015258789
+328459,MO,2021-12-10,45.09000015258789
+328460,MO,2021-12-13,45.36000061035156
+328461,MO,2021-12-14,45.400001525878906
+328462,MO,2021-12-15,45.959999084472656
+328463,MO,2021-12-16,47.34999847412109
+328464,MO,2021-12-17,48.25
+328465,MO,2021-12-20,48.11000061035156
+328466,MO,2021-12-21,47.77000045776367
+328467,MO,2021-12-22,46.880001068115234
+328468,MO,2021-12-23,46.70000076293945
+328469,MO,2021-12-27,46.790000915527344
+328470,MO,2021-12-28,47.380001068115234
+328471,MO,2021-12-29,47.400001525878906
+328472,MO,2021-12-30,47.25
+328473,MO,2021-12-31,47.38999938964844
+328474,MO,2022-01-03,47.970001220703125
+328475,MO,2022-01-04,49.02999877929688
+328476,MO,2022-01-05,48.63999938964844
+328477,MO,2022-01-06,49.209999084472656
+328478,MO,2022-01-07,49.77000045776367
+328479,MO,2022-01-10,50.540000915527344
+328480,MO,2022-01-11,49.47999954223633
+328481,MO,2022-01-12,49.4900016784668
+328482,MO,2022-01-13,50.310001373291016
+328483,MO,2022-01-14,50.810001373291016
+328484,MO,2022-01-18,50.459999084472656
+328485,MO,2022-01-19,50.09000015258789
+328486,MO,2022-01-20,50.33000183105469
+328487,MO,2022-01-21,50.31999969482422
+328488,MO,2022-01-24,49.95000076293945
+328489,MO,2022-01-25,50.02999877929688
+328490,MO,2022-01-26,49.470001220703125
+328491,MO,2022-01-27,50.34000015258789
+328492,MO,2022-01-28,50.47999954223633
+328493,MO,2022-01-31,50.880001068115234
+328494,MO,2022-02-01,50.63999938964844
+328495,MO,2022-02-02,50.5
+328496,MO,2022-02-03,50.41999816894531
+328497,MO,2022-02-04,50.18999862670898
+328498,MO,2022-02-07,50.38999938964844
+328499,MO,2022-02-08,50.41999816894531
+328500,MO,2022-02-09,50.59999847412109
+328501,MO,2022-02-10,50.18000030517578
+328502,MO,2022-02-11,50.369998931884766
+328503,MO,2022-02-14,50.09000015258789
+328504,MO,2022-02-15,50.31999969482422
+328505,MO,2022-02-16,50.61000061035156
+328506,MO,2022-02-17,51.369998931884766
+328507,MO,2022-02-18,51.7400016784668
+328508,MO,2022-02-22,51.27999877929688
+328509,MO,2022-02-23,51.95000076293945
+328510,MO,2022-02-24,49.56999969482422
+328511,MO,2022-02-25,51.47999954223633
+328512,MO,2022-02-28,51.290000915527344
+328513,MO,2022-03-01,51.56999969482422
+328514,MO,2022-03-02,52.810001373291016
+328515,MO,2022-03-03,53.16999816894531
+328516,MO,2022-03-04,53.4900016784668
+328517,MO,2022-03-07,52.84999847412109
+328518,MO,2022-03-08,50.88999938964844
+328519,MO,2022-03-09,51.0
+328520,MO,2022-03-10,51.22999954223633
+328521,MO,2022-03-11,50.47999954223633
+328522,MO,2022-03-14,50.540000915527344
+328523,MO,2022-03-15,51.540000915527344
+328524,MO,2022-03-16,51.27999877929688
+328525,MO,2022-03-17,51.68999862670898
+328526,MO,2022-03-18,51.68000030517578
+328527,MO,2022-03-21,52.25
+328528,MO,2022-03-22,53.310001373291016
+328529,MO,2022-03-23,53.220001220703125
+328530,MO,2022-03-24,52.5
+328531,MO,2022-03-25,53.619998931884766
+328532,MO,2022-03-28,52.02999877929688
+328533,MO,2022-03-29,51.68000030517578
+328534,MO,2022-03-30,52.04999923706055
+328535,MO,2022-03-31,52.25
+328536,MO,2022-04-01,52.709999084472656
+328537,MO,2022-04-04,52.720001220703125
+328538,MO,2022-04-05,52.63999938964844
+328539,MO,2022-04-06,53.83000183105469
+328540,MO,2022-04-07,53.72999954223633
+328541,MO,2022-04-08,54.11000061035156
+328542,MO,2022-04-11,54.45000076293945
+328543,MO,2022-04-12,54.90999984741211
+328544,MO,2022-04-13,54.79999923706055
+328545,MO,2022-04-14,54.97999954223633
+328546,MO,2022-04-18,54.59999847412109
+328547,MO,2022-04-19,55.220001220703125
+328548,MO,2022-04-20,55.369998931884766
+328549,MO,2022-04-21,56.52999877929688
+328550,MO,2022-04-22,55.52999877929688
+328551,MO,2022-04-25,55.22999954223633
+328552,MO,2022-04-26,54.880001068115234
+328553,MO,2022-04-27,54.91999816894531
+328554,MO,2022-04-28,55.20000076293945
+328555,MO,2022-04-29,55.56999969482422
+328556,MO,2022-05-02,55.380001068115234
+328557,MO,2022-05-03,55.43999862670898
+328558,MO,2022-05-04,56.400001525878906
+328559,MO,2022-05-05,55.95000076293945
+328560,MO,2022-05-06,56.56999969482422
+328561,MO,2022-05-09,55.2599983215332
+328562,MO,2022-05-10,51.56999969482422
+328563,MO,2022-05-11,51.68999862670898
+328564,MO,2022-05-12,52.16999816894531
+328565,MO,2022-05-13,53.040000915527344
+328566,MO,2022-05-16,53.7400016784668
+328567,MO,2022-05-17,54.2400016784668
+328568,MO,2022-05-18,53.20000076293945
+328569,MO,2022-05-19,51.09000015258789
+328570,MO,2022-05-20,51.09000015258789
+328571,MO,2022-05-23,52.119998931884766
+328572,MO,2022-05-24,52.93000030517578
+328573,MO,2022-05-25,53.88999938964844
+328574,MO,2022-05-26,54.5
+328575,MO,2022-05-27,54.43000030517578
+328576,MO,2022-05-31,54.09000015258789
+328577,MO,2022-06-01,54.08000183105469
+328578,MO,2022-06-02,54.150001525878906
+328579,MO,2022-06-03,53.81999969482422
+328580,MO,2022-06-06,53.59000015258789
+328581,MO,2022-06-07,54.0099983215332
+328582,MO,2022-06-08,49.4900016784668
+328583,MO,2022-06-09,48.65999984741211
+328584,MO,2022-06-10,48.93999862670898
+328585,MO,2022-06-13,47.15999984741211
+328586,MO,2022-06-14,46.290000915527344
+328587,MO,2022-06-15,45.66999816894531
+328588,MO,2022-06-16,45.380001068115234
+328589,MO,2022-06-17,45.310001373291016
+328590,MO,2022-06-21,45.70000076293945
+328591,MO,2022-06-22,41.5
+328592,MO,2022-06-23,42.5099983215332
+328593,MO,2022-06-24,43.400001525878906
+328594,MO,2022-06-27,43.18999862670898
+328595,MO,2022-06-28,43.18999862670898
+328596,MO,2022-06-29,41.7599983215332
+328597,MO,2022-06-30,41.77000045776367
+328598,MO,2022-07-01,42.25
+328599,MO,2022-07-05,41.720001220703125
+328600,MO,2022-07-06,41.15999984741211
+328601,MO,2022-07-07,41.810001373291016
+328602,MO,2022-07-08,41.52000045776367
+328603,MO,2022-07-11,41.95000076293945
+328604,MO,2022-07-12,42.310001373291016
+328605,MO,2022-07-13,41.959999084472656
+328606,MO,2022-07-14,41.630001068115234
+328607,MO,2022-07-15,41.9900016784668
+328608,MO,2022-07-18,42.27000045776367
+328609,MO,2022-07-19,42.959999084472656
+328610,MO,2022-07-20,42.31999969482422
+328611,MO,2022-07-21,42.77000045776367
+328612,MO,2022-07-22,43.09000015258789
+328613,MO,2022-07-25,43.83000183105469
+328614,MO,2022-07-26,44.13999938964844
+328615,MO,2022-07-27,44.06999969482422
+328616,MO,2022-07-28,44.0
+328617,MO,2022-07-29,43.86000061035156
+328618,MO,2022-08-01,44.04999923706055
+328619,MO,2022-08-02,43.83000183105469
+328620,MO,2022-08-03,44.22999954223633
+328621,MO,2022-08-04,44.25
+328622,MO,2022-08-05,44.09999847412109
+328623,MO,2022-08-08,44.220001220703125
+328624,MO,2022-08-09,44.220001220703125
+328625,MO,2022-08-10,44.7400016784668
+328626,MO,2022-08-11,45.130001068115234
+328627,MO,2022-08-12,45.150001525878906
+328628,MO,2022-08-15,45.27999877929688
+328629,MO,2022-08-16,45.7400016784668
+328630,MO,2022-08-17,45.45000076293945
+328631,MO,2022-08-18,45.61000061035156
+328632,MO,2022-08-19,45.470001220703125
+328633,MO,2022-08-22,45.380001068115234
+328634,MO,2022-08-23,45.52999877929688
+328635,MO,2022-08-24,45.79999923706055
+328636,MO,2022-08-25,46.38999938964844
+328637,MO,2022-08-26,45.880001068115234
+328638,MO,2022-08-29,45.709999084472656
+328639,MO,2022-08-30,45.119998931884766
+328640,MO,2022-08-31,45.119998931884766
+328641,MO,2022-09-01,45.369998931884766
+328642,MO,2022-09-02,45.0
+328643,MO,2022-09-06,44.56999969482422
+328644,MO,2022-09-07,44.95000076293945
+328645,MO,2022-09-08,45.150001525878906
+328646,MO,2022-09-09,45.56999969482422
+328647,MO,2022-09-12,45.150001525878906
+328648,MO,2022-09-13,42.970001220703125
+328649,MO,2022-09-14,41.7599983215332
+328650,MO,2022-09-15,42.0099983215332
+328651,MO,2022-09-16,42.290000915527344
+328652,MO,2022-09-19,42.90999984741211
+328653,MO,2022-09-20,42.91999816894531
+328654,MO,2022-09-21,43.0099983215332
+328655,MO,2022-09-22,43.27000045776367
+328656,MO,2022-09-23,41.68000030517578
+328657,MO,2022-09-26,41.470001220703125
+328658,MO,2022-09-27,40.790000915527344
+328659,MO,2022-09-28,41.40999984741211
+328660,MO,2022-09-29,41.16999816894531
+328661,MO,2022-09-30,40.380001068115234
+328662,MO,2022-10-03,41.369998931884766
+328663,MO,2022-10-04,42.5
+328664,MO,2022-10-05,42.900001525878906
+328665,MO,2022-10-06,42.9900016784668
+328666,MO,2022-10-07,42.81999969482422
+328667,MO,2022-10-10,43.459999084472656
+328668,MO,2022-10-11,44.34999847412109
+328669,MO,2022-10-12,44.75
+328670,MO,2022-10-13,45.88999938964844
+328671,MO,2022-10-14,45.22999954223633
+328672,MO,2022-10-17,44.59000015258789
+328673,MO,2022-10-18,44.77000045776367
+328674,MO,2022-10-19,44.66999816894531
+328675,MO,2022-10-20,43.560001373291016
+328676,MO,2022-10-21,44.47999954223633
+328677,MO,2022-10-24,45.40999984741211
+328678,MO,2022-10-25,45.7400016784668
+328679,MO,2022-10-26,46.310001373291016
+328680,MO,2022-10-27,45.41999816894531
+328681,MO,2022-10-28,46.310001373291016
+328682,MO,2022-10-31,46.27000045776367
+328683,MO,2022-11-01,46.13999938964844
+328684,MO,2022-11-02,44.84000015258789
+328685,MO,2022-11-03,44.90999984741211
+328686,MO,2022-11-04,45.5
+328687,MO,2022-11-07,45.880001068115234
+328688,MO,2022-11-08,45.900001525878906
+328689,MO,2022-11-09,45.209999084472656
+328690,MO,2022-11-10,44.220001220703125
+328691,MO,2022-11-11,44.380001068115234
+328692,MO,2022-11-14,43.959999084472656
+328693,MO,2022-11-15,43.65999984741211
+328694,MO,2022-11-16,43.58000183105469
+328695,MO,2022-11-17,43.66999816894531
+328696,MO,2022-11-18,44.20000076293945
+328697,MO,2022-11-21,44.79999923706055
+328698,MO,2022-11-22,45.15999984741211
+328699,MO,2022-11-23,45.02000045776367
+328700,MO,2022-11-25,44.7400016784668
+328701,MO,2022-11-28,45.150001525878906
+328702,MO,2022-11-29,45.81999969482422
+328703,MO,2022-11-30,46.58000183105469
+328704,MO,2022-12-01,47.0099983215332
+328705,MO,2022-12-02,47.630001068115234
+328706,MO,2022-12-05,47.18999862670898
+328707,MO,2022-12-06,46.209999084472656
+328708,MO,2022-12-07,46.369998931884766
+328709,MO,2022-12-08,46.86000061035156
+328710,MO,2022-12-09,46.709999084472656
+328711,MO,2022-12-12,46.959999084472656
+328712,MO,2022-12-13,46.810001373291016
+328713,MO,2022-12-14,47.130001068115234
+328714,MO,2022-12-15,46.95000076293945
+328715,MO,2022-12-16,46.560001373291016
+328716,MO,2022-12-19,46.380001068115234
+328717,MO,2022-12-20,46.43999862670898
+328718,MO,2022-12-21,45.59000015258789
+328719,MO,2022-12-22,45.77999877929688
+328720,MO,2022-12-23,46.2400016784668
+328721,MO,2022-12-27,46.47999954223633
+328722,MO,2022-12-28,45.84999847412109
+328723,MO,2022-12-29,45.869998931884766
+328724,MO,2022-12-30,45.709999084472656
+328725,MO,2023-01-03,45.52000045776367
+328726,MO,2023-01-04,45.40999984741211
+328727,MO,2023-01-05,45.369998931884766
+328728,MO,2023-01-06,46.45000076293945
+328729,MO,2023-01-09,45.97999954223633
+328730,MO,2023-01-10,45.9900016784668
+328731,MO,2023-01-11,45.81999969482422
+328732,MO,2023-01-12,45.400001525878906
+328733,MO,2023-01-13,45.619998931884766
+328734,MO,2023-01-17,45.15999984741211
+328735,MO,2023-01-18,44.0099983215332
+328736,MO,2023-01-19,44.540000915527344
+328737,MO,2023-01-20,44.93999862670898
+328738,MO,2023-01-23,44.810001373291016
+328739,MO,2023-01-24,44.77999877929688
+328740,MO,2023-01-25,44.93000030517578
+328741,MO,2023-01-26,44.290000915527344
+328742,MO,2023-01-27,44.13999938964844
+328743,MO,2023-01-30,44.5
+328744,MO,2023-01-31,45.040000915527344
+328745,MO,2023-02-01,47.540000915527344
+328746,MO,2023-02-02,46.970001220703125
+328747,MO,2023-02-03,46.90999984741211
+328748,MO,2023-02-06,46.959999084472656
+328749,MO,2023-02-07,46.560001373291016
+328750,MO,2023-02-08,46.5
+328751,MO,2023-02-09,46.33000183105469
+328752,MO,2023-02-10,47.2400016784668
+328753,MO,2023-02-13,47.84999847412109
+328754,MO,2023-02-14,47.40999984741211
+328755,MO,2023-02-15,47.650001525878906
+328756,MO,2023-02-16,47.400001525878906
+328757,MO,2023-02-17,48.06999969482422
+328758,MO,2023-02-21,47.43999862670898
+328759,MO,2023-02-22,47.13999938964844
+328760,MO,2023-02-23,47.5099983215332
+328761,MO,2023-02-24,47.16999816894531
+328762,MO,2023-02-27,46.540000915527344
+328763,MO,2023-02-28,46.43000030517578
+328764,MO,2023-03-01,46.150001525878906
+328765,MO,2023-03-02,46.459999084472656
+328766,MO,2023-03-03,46.52999877929688
+328767,MO,2023-03-06,47.18999862670898
+328768,MO,2023-03-07,46.54999923706055
+328769,MO,2023-03-08,46.79999923706055
+328770,MO,2023-03-09,46.7400016784668
+328771,MO,2023-03-10,46.61000061035156
+328772,MO,2023-03-13,46.68000030517578
+328773,MO,2023-03-14,46.7400016784668
+328774,MO,2023-03-15,46.869998931884766
+328775,MO,2023-03-16,46.16999816894531
+328776,MO,2023-03-17,45.31999969482422
+328777,MO,2023-03-20,46.06999969482422
+328778,MO,2023-03-21,46.20000076293945
+328779,MO,2023-03-22,45.150001525878906
+328780,MO,2023-03-23,43.459999084472656
+328781,MO,2023-03-24,43.970001220703125
+328782,MO,2023-03-27,44.290000915527344
+328783,MO,2023-03-28,44.36000061035156
+328784,MO,2023-03-29,44.52000045776367
+328785,MO,2023-03-30,44.5
+328786,MO,2023-03-31,44.619998931884766
+328787,MO,2023-04-03,44.97999954223633
+328788,MO,2023-04-04,44.45000076293945
+328789,MO,2023-04-05,44.43000030517578
+328790,MO,2023-04-06,44.43000030517578
+328791,MO,2023-04-10,44.5
+328792,MO,2023-04-11,45.09000015258789
+328793,MO,2023-04-12,44.83000183105469
+328794,MO,2023-04-13,44.970001220703125
+328795,MO,2023-04-14,45.02999877929688
+328796,MO,2023-04-17,45.43999862670898
+328797,MO,2023-04-18,46.13999938964844
+328798,MO,2023-04-19,46.459999084472656
+328799,MO,2023-04-20,45.9900016784668
+328800,MO,2023-04-21,46.150001525878906
+328801,MO,2023-04-24,46.66999816894531
+328802,MO,2023-04-25,46.9900016784668
+328803,MO,2023-04-26,46.68999862670898
+328804,MO,2023-04-27,47.18999862670898
+328805,MO,2023-04-28,47.5099983215332
+328806,MO,2023-05-01,47.77999877929688
+328807,MO,2023-05-02,47.18000030517578
+328808,MO,2023-05-03,46.52999877929688
+328809,MO,2023-05-04,46.130001068115234
+328810,MO,2023-05-05,46.68999862670898
+328811,MO,2023-05-08,46.61000061035156
+328812,MO,2023-05-09,46.43999862670898
+328813,MO,2023-05-10,45.93999862670898
+328814,MO,2023-05-11,45.66999816894531
+328815,MO,2023-05-12,45.66999816894531
+328816,MMM,1962-01-02,4.15625
+328817,MMM,1962-01-03,4.1875
+328818,MMM,1962-01-04,4.1875
+328819,MMM,1962-01-05,4.078125
+328820,MMM,1962-01-08,4.054687976837158
+328821,MMM,1962-01-09,4.054687976837158
+328822,MMM,1962-01-10,4.007812976837158
+328823,MMM,1962-01-11,3.992187976837158
+328824,MMM,1962-01-12,3.914062976837158
+328825,MMM,1962-01-15,3.953125
+328826,MMM,1962-01-16,4.023437976837158
+328827,MMM,1962-01-17,3.992187976837158
+328828,MMM,1962-01-18,4.023437976837158
+328829,MMM,1962-01-19,3.976562976837158
+328830,MMM,1962-01-22,4.0
+328831,MMM,1962-01-23,3.984375
+328832,MMM,1962-01-24,4.015625
+328833,MMM,1962-01-25,3.992187976837158
+328834,MMM,1962-01-26,4.007812976837158
+328835,MMM,1962-01-29,3.945312976837158
+328836,MMM,1962-01-30,3.976562976837158
+328837,MMM,1962-01-31,4.125
+328838,MMM,1962-02-01,4.25
+328839,MMM,1962-02-02,4.296875
+328840,MMM,1962-02-05,4.367187976837158
+328841,MMM,1962-02-06,4.375
+328842,MMM,1962-02-07,4.367187976837158
+328843,MMM,1962-02-08,4.359375
+328844,MMM,1962-02-09,4.351562976837158
+328845,MMM,1962-02-12,4.3125
+328846,MMM,1962-02-13,4.25
+328847,MMM,1962-02-14,4.125
+328848,MMM,1962-02-15,4.140625
+328849,MMM,1962-02-16,4.140625
+328850,MMM,1962-02-19,4.070312976837158
+328851,MMM,1962-02-20,4.234375
+328852,MMM,1962-02-21,4.21875
+328853,MMM,1962-02-23,4.179687976837158
+328854,MMM,1962-02-26,4.164062976837158
+328855,MMM,1962-02-27,4.132812976837158
+328856,MMM,1962-02-28,4.171875
+328857,MMM,1962-03-01,4.15625
+328858,MMM,1962-03-02,4.132812976837158
+328859,MMM,1962-03-05,4.09375
+328860,MMM,1962-03-06,4.09375
+328861,MMM,1962-03-07,4.125
+328862,MMM,1962-03-08,4.148437976837158
+328863,MMM,1962-03-09,4.15625
+328864,MMM,1962-03-12,4.21875
+328865,MMM,1962-03-13,4.34375
+328866,MMM,1962-03-14,4.359375
+328867,MMM,1962-03-15,4.375
+328868,MMM,1962-03-16,4.359375
+328869,MMM,1962-03-19,4.351562976837158
+328870,MMM,1962-03-20,4.34375
+328871,MMM,1962-03-21,4.367187976837158
+328872,MMM,1962-03-22,4.34375
+328873,MMM,1962-03-23,4.351562976837158
+328874,MMM,1962-03-26,4.34375
+328875,MMM,1962-03-27,4.320312976837158
+328876,MMM,1962-03-28,4.34375
+328877,MMM,1962-03-29,4.367187976837158
+328878,MMM,1962-03-30,4.367187976837158
+328879,MMM,1962-04-02,4.359375
+328880,MMM,1962-04-03,4.265625
+328881,MMM,1962-04-04,4.21875
+328882,MMM,1962-04-05,4.28125
+328883,MMM,1962-04-06,4.296875
+328884,MMM,1962-04-09,4.265625
+328885,MMM,1962-04-10,4.335937976837158
+328886,MMM,1962-04-11,4.289062976837158
+328887,MMM,1962-04-12,4.335937976837158
+328888,MMM,1962-04-13,4.320312976837158
+328889,MMM,1962-04-16,4.296875
+328890,MMM,1962-04-17,4.3125
+328891,MMM,1962-04-18,4.25
+328892,MMM,1962-04-19,4.296875
+328893,MMM,1962-04-23,4.296875
+328894,MMM,1962-04-24,4.289062976837158
+328895,MMM,1962-04-25,4.265625
+328896,MMM,1962-04-26,4.195312976837158
+328897,MMM,1962-04-27,4.1875
+328898,MMM,1962-04-30,3.96875
+328899,MMM,1962-05-01,4.070312976837158
+328900,MMM,1962-05-02,4.1875
+328901,MMM,1962-05-03,4.25
+328902,MMM,1962-05-04,4.21875
+328903,MMM,1962-05-07,4.171875
+328904,MMM,1962-05-08,4.15625
+328905,MMM,1962-05-09,4.101562976837158
+328906,MMM,1962-05-10,4.03125
+328907,MMM,1962-05-11,3.929687976837158
+328908,MMM,1962-05-14,3.9375
+328909,MMM,1962-05-15,4.046875
+328910,MMM,1962-05-16,4.007812976837158
+328911,MMM,1962-05-17,3.960937976837158
+328912,MMM,1962-05-18,3.914062976837158
+328913,MMM,1962-05-21,3.976562976837158
+328914,MMM,1962-05-22,3.859375
+328915,MMM,1962-05-23,3.625
+328916,MMM,1962-05-24,3.625
+328917,MMM,1962-05-25,3.59375
+328918,MMM,1962-05-28,3.148437976837158
+328919,MMM,1962-05-29,3.609375
+328920,MMM,1962-05-31,3.4375
+328921,MMM,1962-06-01,3.320312976837158
+328922,MMM,1962-06-04,3.15625
+328923,MMM,1962-06-05,3.304687976837158
+328924,MMM,1962-06-06,3.28125
+328925,MMM,1962-06-07,3.273437976837158
+328926,MMM,1962-06-08,3.28125
+328927,MMM,1962-06-11,3.195312976837158
+328928,MMM,1962-06-12,3.101562976837158
+328929,MMM,1962-06-13,3.039062976837158
+328930,MMM,1962-06-14,2.960937976837158
+328931,MMM,1962-06-15,3.023437976837158
+328932,MMM,1962-06-18,2.875
+328933,MMM,1962-06-19,2.875
+328934,MMM,1962-06-20,2.742187976837158
+328935,MMM,1962-06-21,2.695312976837158
+328936,MMM,1962-06-22,2.640625
+328937,MMM,1962-06-25,2.75
+328938,MMM,1962-06-26,2.695312976837158
+328939,MMM,1962-06-27,2.757812976837158
+328940,MMM,1962-06-28,2.953125
+328941,MMM,1962-06-29,2.929687976837158
+328942,MMM,1962-07-02,3.007812976837158
+328943,MMM,1962-07-03,3.109375
+328944,MMM,1962-07-05,3.117187976837158
+328945,MMM,1962-07-06,2.992187976837158
+328946,MMM,1962-07-09,3.101562976837158
+328947,MMM,1962-07-10,3.085937976837158
+328948,MMM,1962-07-11,3.125
+328949,MMM,1962-07-12,3.132812976837158
+328950,MMM,1962-07-13,3.125
+328951,MMM,1962-07-16,3.203125
+328952,MMM,1962-07-17,3.085937976837158
+328953,MMM,1962-07-18,3.03125
+328954,MMM,1962-07-19,3.023437976837158
+328955,MMM,1962-07-20,3.0625
+328956,MMM,1962-07-23,3.015625
+328957,MMM,1962-07-24,2.976562976837158
+328958,MMM,1962-07-25,3.015625
+328959,MMM,1962-07-26,3.03125
+328960,MMM,1962-07-27,3.09375
+328961,MMM,1962-07-30,3.15625
+328962,MMM,1962-07-31,3.179687976837158
+328963,MMM,1962-08-01,3.109375
+328964,MMM,1962-08-02,3.171875
+328965,MMM,1962-08-03,3.109375
+328966,MMM,1962-08-06,3.085937976837158
+328967,MMM,1962-08-07,3.046875
+328968,MMM,1962-08-08,3.109375
+328969,MMM,1962-08-09,3.09375
+328970,MMM,1962-08-10,3.085937976837158
+328971,MMM,1962-08-13,3.070312976837158
+328972,MMM,1962-08-14,3.117187976837158
+328973,MMM,1962-08-15,3.171875
+328974,MMM,1962-08-16,3.179687976837158
+328975,MMM,1962-08-17,3.304687976837158
+328976,MMM,1962-08-20,3.382812976837158
+328977,MMM,1962-08-21,3.359375
+328978,MMM,1962-08-22,3.46875
+328979,MMM,1962-08-23,3.359375
+328980,MMM,1962-08-24,3.375
+328981,MMM,1962-08-27,3.40625
+328982,MMM,1962-08-28,3.3125
+328983,MMM,1962-08-29,3.289062976837158
+328984,MMM,1962-08-30,3.304687976837158
+328985,MMM,1962-08-31,3.375
+328986,MMM,1962-09-04,3.34375
+328987,MMM,1962-09-05,3.296875
+328988,MMM,1962-09-06,3.257812976837158
+328989,MMM,1962-09-07,3.210937976837158
+328990,MMM,1962-09-10,3.21875
+328991,MMM,1962-09-11,3.1875
+328992,MMM,1962-09-12,3.195312976837158
+328993,MMM,1962-09-13,3.234375
+328994,MMM,1962-09-14,3.34375
+328995,MMM,1962-09-17,3.34375
+328996,MMM,1962-09-18,3.320312976837158
+328997,MMM,1962-09-19,3.320312976837158
+328998,MMM,1962-09-20,3.289062976837158
+328999,MMM,1962-09-21,3.1875
+329000,MMM,1962-09-24,3.0625
+329001,MMM,1962-09-25,3.09375
+329002,MMM,1962-09-26,3.023437976837158
+329003,MMM,1962-09-27,3.015625
+329004,MMM,1962-09-28,3.03125
+329005,MMM,1962-10-01,2.945312976837158
+329006,MMM,1962-10-02,2.984375
+329007,MMM,1962-10-03,2.976562976837158
+329008,MMM,1962-10-04,3.0
+329009,MMM,1962-10-05,3.046875
+329010,MMM,1962-10-08,3.0625
+329011,MMM,1962-10-09,3.078125
+329012,MMM,1962-10-10,3.070312976837158
+329013,MMM,1962-10-11,3.046875
+329014,MMM,1962-10-12,3.023437976837158
+329015,MMM,1962-10-15,3.085937976837158
+329016,MMM,1962-10-16,3.023437976837158
+329017,MMM,1962-10-17,3.0
+329018,MMM,1962-10-18,3.007812976837158
+329019,MMM,1962-10-19,2.9375
+329020,MMM,1962-10-22,2.875
+329021,MMM,1962-10-23,2.765625
+329022,MMM,1962-10-24,3.0
+329023,MMM,1962-10-25,2.882812976837158
+329024,MMM,1962-10-26,2.835937976837158
+329025,MMM,1962-10-29,2.945312976837158
+329026,MMM,1962-10-30,3.007812976837158
+329027,MMM,1962-10-31,2.953125
+329028,MMM,1962-11-01,3.039062976837158
+329029,MMM,1962-11-02,3.085937976837158
+329030,MMM,1962-11-05,3.085937976837158
+329031,MMM,1962-11-07,3.101562976837158
+329032,MMM,1962-11-08,3.039062976837158
+329033,MMM,1962-11-09,3.140625
+329034,MMM,1962-11-12,3.203125
+329035,MMM,1962-11-13,3.125
+329036,MMM,1962-11-14,3.203125
+329037,MMM,1962-11-15,3.242187976837158
+329038,MMM,1962-11-16,3.265625
+329039,MMM,1962-11-19,3.242187976837158
+329040,MMM,1962-11-20,3.328125
+329041,MMM,1962-11-21,3.414062976837158
+329042,MMM,1962-11-23,3.375
+329043,MMM,1962-11-26,3.359375
+329044,MMM,1962-11-27,3.4375
+329045,MMM,1962-11-28,3.429687976837158
+329046,MMM,1962-11-29,3.375
+329047,MMM,1962-11-30,3.40625
+329048,MMM,1962-12-03,3.382812976837158
+329049,MMM,1962-12-04,3.578125
+329050,MMM,1962-12-05,3.585937976837158
+329051,MMM,1962-12-06,3.539062976837158
+329052,MMM,1962-12-07,3.515625
+329053,MMM,1962-12-10,3.421875
+329054,MMM,1962-12-11,3.359375
+329055,MMM,1962-12-12,3.398437976837158
+329056,MMM,1962-12-13,3.34375
+329057,MMM,1962-12-14,3.453125
+329058,MMM,1962-12-17,3.375
+329059,MMM,1962-12-18,3.320312976837158
+329060,MMM,1962-12-19,3.328125
+329061,MMM,1962-12-20,3.3125
+329062,MMM,1962-12-21,3.320312976837158
+329063,MMM,1962-12-24,3.296875
+329064,MMM,1962-12-26,3.3125
+329065,MMM,1962-12-27,3.3125
+329066,MMM,1962-12-28,3.273437976837158
+329067,MMM,1962-12-31,3.3125
+329068,MMM,1963-01-02,3.296875
+329069,MMM,1963-01-03,3.460937976837158
+329070,MMM,1963-01-04,3.53125
+329071,MMM,1963-01-07,3.570312976837158
+329072,MMM,1963-01-08,3.59375
+329073,MMM,1963-01-09,3.53125
+329074,MMM,1963-01-10,3.578125
+329075,MMM,1963-01-11,3.648437976837158
+329076,MMM,1963-01-14,3.710937976837158
+329077,MMM,1963-01-15,3.796875
+329078,MMM,1963-01-16,3.710937976837158
+329079,MMM,1963-01-17,3.898437976837158
+329080,MMM,1963-01-18,3.875
+329081,MMM,1963-01-21,3.890625
+329082,MMM,1963-01-22,3.828125
+329083,MMM,1963-01-23,3.8125
+329084,MMM,1963-01-24,3.773437976837158
+329085,MMM,1963-01-25,3.8125
+329086,MMM,1963-01-28,3.8125
+329087,MMM,1963-01-29,3.8125
+329088,MMM,1963-01-30,3.75
+329089,MMM,1963-01-31,3.757812976837158
+329090,MMM,1963-02-01,3.757812976837158
+329091,MMM,1963-02-04,3.710937976837158
+329092,MMM,1963-02-05,3.765625
+329093,MMM,1963-02-06,3.75
+329094,MMM,1963-02-07,3.734375
+329095,MMM,1963-02-08,3.703125
+329096,MMM,1963-02-11,3.625
+329097,MMM,1963-02-12,3.671875
+329098,MMM,1963-02-13,3.734375
+329099,MMM,1963-02-14,3.765625
+329100,MMM,1963-02-15,3.773437976837158
+329101,MMM,1963-02-18,3.726562976837158
+329102,MMM,1963-02-19,3.6875
+329103,MMM,1963-02-20,3.671875
+329104,MMM,1963-02-21,3.710937976837158
+329105,MMM,1963-02-25,3.703125
+329106,MMM,1963-02-26,3.664062976837158
+329107,MMM,1963-02-27,3.65625
+329108,MMM,1963-02-28,3.625
+329109,MMM,1963-03-01,3.539062976837158
+329110,MMM,1963-03-04,3.539062976837158
+329111,MMM,1963-03-05,3.570312976837158
+329112,MMM,1963-03-06,3.625
+329113,MMM,1963-03-07,3.632812976837158
+329114,MMM,1963-03-08,3.671875
+329115,MMM,1963-03-11,3.6875
+329116,MMM,1963-03-12,3.6875
+329117,MMM,1963-03-13,3.664062976837158
+329118,MMM,1963-03-14,3.609375
+329119,MMM,1963-03-15,3.65625
+329120,MMM,1963-03-18,3.664062976837158
+329121,MMM,1963-03-19,3.664062976837158
+329122,MMM,1963-03-20,3.703125
+329123,MMM,1963-03-21,3.648437976837158
+329124,MMM,1963-03-22,3.6875
+329125,MMM,1963-03-25,3.703125
+329126,MMM,1963-03-26,3.71875
+329127,MMM,1963-03-27,3.742187976837158
+329128,MMM,1963-03-28,3.703125
+329129,MMM,1963-03-29,3.648437976837158
+329130,MMM,1963-04-01,3.695312976837158
+329131,MMM,1963-04-02,3.71875
+329132,MMM,1963-04-03,3.71875
+329133,MMM,1963-04-04,3.75
+329134,MMM,1963-04-05,3.804687976837158
+329135,MMM,1963-04-08,3.859375
+329136,MMM,1963-04-09,3.882812976837158
+329137,MMM,1963-04-10,3.828125
+329138,MMM,1963-04-11,3.851562976837158
+329139,MMM,1963-04-15,3.898437976837158
+329140,MMM,1963-04-16,3.898437976837158
+329141,MMM,1963-04-17,3.8125
+329142,MMM,1963-04-18,3.78125
+329143,MMM,1963-04-19,3.859375
+329144,MMM,1963-04-22,3.875
+329145,MMM,1963-04-23,3.96875
+329146,MMM,1963-04-24,3.960937976837158
+329147,MMM,1963-04-25,3.914062976837158
+329148,MMM,1963-04-26,3.851562976837158
+329149,MMM,1963-04-29,3.804687976837158
+329150,MMM,1963-04-30,3.835937976837158
+329151,MMM,1963-05-01,3.828125
+329152,MMM,1963-05-02,3.835937976837158
+329153,MMM,1963-05-03,3.8125
+329154,MMM,1963-05-06,3.804687976837158
+329155,MMM,1963-05-07,3.820312976837158
+329156,MMM,1963-05-08,3.765625
+329157,MMM,1963-05-09,3.742187976837158
+329158,MMM,1963-05-10,3.804687976837158
+329159,MMM,1963-05-13,3.757812976837158
+329160,MMM,1963-05-14,3.757812976837158
+329161,MMM,1963-05-15,3.773437976837158
+329162,MMM,1963-05-16,3.734375
+329163,MMM,1963-05-17,3.726562976837158
+329164,MMM,1963-05-20,3.734375
+329165,MMM,1963-05-21,3.734375
+329166,MMM,1963-05-22,3.726562976837158
+329167,MMM,1963-05-23,3.742187976837158
+329168,MMM,1963-05-24,3.734375
+329169,MMM,1963-05-27,3.703125
+329170,MMM,1963-05-28,3.671875
+329171,MMM,1963-05-29,3.664062976837158
+329172,MMM,1963-05-31,3.703125
+329173,MMM,1963-06-03,3.679687976837158
+329174,MMM,1963-06-04,3.648437976837158
+329175,MMM,1963-06-05,3.648437976837158
+329176,MMM,1963-06-06,3.648437976837158
+329177,MMM,1963-06-07,3.640625
+329178,MMM,1963-06-10,3.640625
+329179,MMM,1963-06-11,3.570312976837158
+329180,MMM,1963-06-12,3.585937976837158
+329181,MMM,1963-06-13,3.53125
+329182,MMM,1963-06-14,3.546875
+329183,MMM,1963-06-17,3.523437976837158
+329184,MMM,1963-06-18,3.507812976837158
+329185,MMM,1963-06-19,3.507812976837158
+329186,MMM,1963-06-20,3.539062976837158
+329187,MMM,1963-06-21,3.601562976837158
+329188,MMM,1963-06-24,3.625
+329189,MMM,1963-06-25,3.625
+329190,MMM,1963-06-26,3.5625
+329191,MMM,1963-06-27,3.53125
+329192,MMM,1963-06-28,3.570312976837158
+329193,MMM,1963-07-01,3.515625
+329194,MMM,1963-07-02,3.5
+329195,MMM,1963-07-03,3.570312976837158
+329196,MMM,1963-07-05,3.65625
+329197,MMM,1963-07-08,3.671875
+329198,MMM,1963-07-09,3.6875
+329199,MMM,1963-07-10,3.726562976837158
+329200,MMM,1963-07-11,3.648437976837158
+329201,MMM,1963-07-12,3.640625
+329202,MMM,1963-07-15,3.640625
+329203,MMM,1963-07-16,3.617187976837158
+329204,MMM,1963-07-17,3.640625
+329205,MMM,1963-07-18,3.625
+329206,MMM,1963-07-19,3.65625
+329207,MMM,1963-07-22,3.664062976837158
+329208,MMM,1963-07-23,3.6875
+329209,MMM,1963-07-24,3.71875
+329210,MMM,1963-07-25,3.71875
+329211,MMM,1963-07-26,3.703125
+329212,MMM,1963-07-29,3.71875
+329213,MMM,1963-07-30,3.734375
+329214,MMM,1963-07-31,3.710937976837158
+329215,MMM,1963-08-01,3.65625
+329216,MMM,1963-08-02,3.695312976837158
+329217,MMM,1963-08-05,3.710937976837158
+329218,MMM,1963-08-06,3.71875
+329219,MMM,1963-08-07,3.742187976837158
+329220,MMM,1963-08-08,3.78125
+329221,MMM,1963-08-09,3.84375
+329222,MMM,1963-08-12,3.8125
+329223,MMM,1963-08-13,3.828125
+329224,MMM,1963-08-14,3.859375
+329225,MMM,1963-08-15,3.875
+329226,MMM,1963-08-16,3.945312976837158
+329227,MMM,1963-08-19,3.960937976837158
+329228,MMM,1963-08-20,3.898437976837158
+329229,MMM,1963-08-21,3.90625
+329230,MMM,1963-08-22,3.914062976837158
+329231,MMM,1963-08-23,3.835937976837158
+329232,MMM,1963-08-26,3.875
+329233,MMM,1963-08-27,3.835937976837158
+329234,MMM,1963-08-28,3.875
+329235,MMM,1963-08-29,3.851562976837158
+329236,MMM,1963-08-30,3.9375
+329237,MMM,1963-09-03,3.914062976837158
+329238,MMM,1963-09-04,3.875
+329239,MMM,1963-09-05,3.9375
+329240,MMM,1963-09-06,3.945312976837158
+329241,MMM,1963-09-09,3.976562976837158
+329242,MMM,1963-09-10,4.0625
+329243,MMM,1963-09-11,4.039062976837158
+329244,MMM,1963-09-12,4.0625
+329245,MMM,1963-09-13,4.085937976837158
+329246,MMM,1963-09-16,4.101562976837158
+329247,MMM,1963-09-17,4.046875
+329248,MMM,1963-09-18,4.0
+329249,MMM,1963-09-19,4.023437976837158
+329250,MMM,1963-09-20,4.023437976837158
+329251,MMM,1963-09-23,3.953125
+329252,MMM,1963-09-24,3.9375
+329253,MMM,1963-09-25,3.8125
+329254,MMM,1963-09-26,3.828125
+329255,MMM,1963-09-27,3.84375
+329256,MMM,1963-09-30,3.8125
+329257,MMM,1963-10-01,3.859375
+329258,MMM,1963-10-02,3.859375
+329259,MMM,1963-10-03,3.90625
+329260,MMM,1963-10-04,3.875
+329261,MMM,1963-10-07,3.867187976837158
+329262,MMM,1963-10-08,3.828125
+329263,MMM,1963-10-09,3.8125
+329264,MMM,1963-10-10,3.867187976837158
+329265,MMM,1963-10-11,3.875
+329266,MMM,1963-10-14,3.875
+329267,MMM,1963-10-15,3.898437976837158
+329268,MMM,1963-10-16,3.9375
+329269,MMM,1963-10-17,3.976562976837158
+329270,MMM,1963-10-18,4.0
+329271,MMM,1963-10-21,4.007812976837158
+329272,MMM,1963-10-22,3.992187976837158
+329273,MMM,1963-10-23,4.3125
+329274,MMM,1963-10-24,4.34375
+329275,MMM,1963-10-25,4.273437976837158
+329276,MMM,1963-10-28,4.132812976837158
+329277,MMM,1963-10-29,4.21875
+329278,MMM,1963-10-30,4.15625
+329279,MMM,1963-10-31,4.148437976837158
+329280,MMM,1963-11-01,4.171875
+329281,MMM,1963-11-04,4.101562976837158
+329282,MMM,1963-11-06,4.046875
+329283,MMM,1963-11-07,4.0
+329284,MMM,1963-11-08,4.078125
+329285,MMM,1963-11-11,4.085937976837158
+329286,MMM,1963-11-12,4.125
+329287,MMM,1963-11-13,4.117187976837158
+329288,MMM,1963-11-14,4.179687976837158
+329289,MMM,1963-11-15,4.164062976837158
+329290,MMM,1963-11-18,4.101562976837158
+329291,MMM,1963-11-19,4.03125
+329292,MMM,1963-11-20,4.078125
+329293,MMM,1963-11-21,3.984375
+329294,MMM,1963-11-22,3.6875
+329295,MMM,1963-11-26,4.023437976837158
+329296,MMM,1963-11-27,3.992187976837158
+329297,MMM,1963-11-29,4.09375
+329298,MMM,1963-12-02,4.171875
+329299,MMM,1963-12-03,4.164062976837158
+329300,MMM,1963-12-04,4.15625
+329301,MMM,1963-12-05,4.148437976837158
+329302,MMM,1963-12-06,4.09375
+329303,MMM,1963-12-09,4.09375
+329304,MMM,1963-12-10,4.125
+329305,MMM,1963-12-11,4.140625
+329306,MMM,1963-12-12,4.125
+329307,MMM,1963-12-13,4.15625
+329308,MMM,1963-12-16,4.15625
+329309,MMM,1963-12-17,4.164062976837158
+329310,MMM,1963-12-18,4.132812976837158
+329311,MMM,1963-12-19,4.109375
+329312,MMM,1963-12-20,4.117187976837158
+329313,MMM,1963-12-23,3.976562976837158
+329314,MMM,1963-12-24,4.0
+329315,MMM,1963-12-26,4.0
+329316,MMM,1963-12-27,4.117187976837158
+329317,MMM,1963-12-30,4.046875
+329318,MMM,1963-12-31,4.039062976837158
+329319,MMM,1964-01-02,4.078125
+329320,MMM,1964-01-03,4.09375
+329321,MMM,1964-01-06,4.0625
+329322,MMM,1964-01-07,4.070312976837158
+329323,MMM,1964-01-08,4.125
+329324,MMM,1964-01-09,4.257812976837158
+329325,MMM,1964-01-10,4.1875
+329326,MMM,1964-01-13,4.1875
+329327,MMM,1964-01-14,4.257812976837158
+329328,MMM,1964-01-15,4.1875
+329329,MMM,1964-01-16,4.210937976837158
+329330,MMM,1964-01-17,4.140625
+329331,MMM,1964-01-20,4.148437976837158
+329332,MMM,1964-01-21,4.1875
+329333,MMM,1964-01-22,4.1875
+329334,MMM,1964-01-23,4.1875
+329335,MMM,1964-01-24,4.109375
+329336,MMM,1964-01-27,4.148437976837158
+329337,MMM,1964-01-28,4.132812976837158
+329338,MMM,1964-01-29,4.125
+329339,MMM,1964-01-30,4.203125
+329340,MMM,1964-01-31,4.3125
+329341,MMM,1964-02-03,4.273437976837158
+329342,MMM,1964-02-04,4.226562976837158
+329343,MMM,1964-02-05,4.164062976837158
+329344,MMM,1964-02-06,4.210937976837158
+329345,MMM,1964-02-07,4.226562976837158
+329346,MMM,1964-02-10,4.195312976837158
+329347,MMM,1964-02-11,4.28125
+329348,MMM,1964-02-12,4.289062976837158
+329349,MMM,1964-02-13,4.296875
+329350,MMM,1964-02-14,4.265625
+329351,MMM,1964-02-17,4.351562976837158
+329352,MMM,1964-02-18,4.335937976837158
+329353,MMM,1964-02-19,4.304687976837158
+329354,MMM,1964-02-20,4.265625
+329355,MMM,1964-02-24,4.289062976837158
+329356,MMM,1964-02-25,4.25
+329357,MMM,1964-02-26,4.273437976837158
+329358,MMM,1964-02-27,4.234375
+329359,MMM,1964-02-28,4.203125
+329360,MMM,1964-03-02,4.28125
+329361,MMM,1964-03-03,4.234375
+329362,MMM,1964-03-04,4.21875
+329363,MMM,1964-03-05,4.234375
+329364,MMM,1964-03-06,4.265625
+329365,MMM,1964-03-09,4.226562976837158
+329366,MMM,1964-03-10,4.273437976837158
+329367,MMM,1964-03-11,4.234375
+329368,MMM,1964-03-12,4.25
+329369,MMM,1964-03-13,4.210937976837158
+329370,MMM,1964-03-16,4.210937976837158
+329371,MMM,1964-03-17,4.234375
+329372,MMM,1964-03-18,4.226562976837158
+329373,MMM,1964-03-19,4.195312976837158
+329374,MMM,1964-03-20,4.15625
+329375,MMM,1964-03-23,4.117187976837158
+329376,MMM,1964-03-24,4.09375
+329377,MMM,1964-03-25,4.101562976837158
+329378,MMM,1964-03-26,4.09375
+329379,MMM,1964-03-30,4.09375
+329380,MMM,1964-03-31,4.039062976837158
+329381,MMM,1964-04-01,4.054687976837158
+329382,MMM,1964-04-02,4.109375
+329383,MMM,1964-04-03,4.164062976837158
+329384,MMM,1964-04-06,4.179687976837158
+329385,MMM,1964-04-07,4.125
+329386,MMM,1964-04-08,4.054687976837158
+329387,MMM,1964-04-09,4.007812976837158
+329388,MMM,1964-04-10,4.03125
+329389,MMM,1964-04-13,4.09375
+329390,MMM,1964-04-14,4.140625
+329391,MMM,1964-04-15,4.195312976837158
+329392,MMM,1964-04-16,4.132812976837158
+329393,MMM,1964-04-17,4.164062976837158
+329394,MMM,1964-04-20,4.140625
+329395,MMM,1964-04-21,4.1875
+329396,MMM,1964-04-22,4.179687976837158
+329397,MMM,1964-04-23,4.101562976837158
+329398,MMM,1964-04-24,4.0625
+329399,MMM,1964-04-27,3.9375
+329400,MMM,1964-04-28,4.015625
+329401,MMM,1964-04-29,3.867187976837158
+329402,MMM,1964-04-30,3.890625
+329403,MMM,1964-05-01,3.921875
+329404,MMM,1964-05-04,3.921875
+329405,MMM,1964-05-05,3.9375
+329406,MMM,1964-05-06,3.875
+329407,MMM,1964-05-07,3.90625
+329408,MMM,1964-05-08,3.90625
+329409,MMM,1964-05-11,3.898437976837158
+329410,MMM,1964-05-12,3.96875
+329411,MMM,1964-05-13,3.9375
+329412,MMM,1964-05-14,3.921875
+329413,MMM,1964-05-15,3.945312976837158
+329414,MMM,1964-05-18,3.914062976837158
+329415,MMM,1964-05-19,3.828125
+329416,MMM,1964-05-20,3.828125
+329417,MMM,1964-05-21,3.835937976837158
+329418,MMM,1964-05-22,3.820312976837158
+329419,MMM,1964-05-25,3.8125
+329420,MMM,1964-05-26,3.804687976837158
+329421,MMM,1964-05-27,3.757812976837158
+329422,MMM,1964-05-28,3.71875
+329423,MMM,1964-06-01,3.71875
+329424,MMM,1964-06-02,3.664062976837158
+329425,MMM,1964-06-03,3.6875
+329426,MMM,1964-06-04,3.6875
+329427,MMM,1964-06-05,3.679687976837158
+329428,MMM,1964-06-08,3.664062976837158
+329429,MMM,1964-06-09,3.671875
+329430,MMM,1964-06-10,3.71875
+329431,MMM,1964-06-11,3.757812976837158
+329432,MMM,1964-06-12,3.71875
+329433,MMM,1964-06-15,3.71875
+329434,MMM,1964-06-16,3.726562976837158
+329435,MMM,1964-06-17,3.75
+329436,MMM,1964-06-18,3.75
+329437,MMM,1964-06-19,3.789062976837158
+329438,MMM,1964-06-22,3.75
+329439,MMM,1964-06-23,3.734375
+329440,MMM,1964-06-24,3.75
+329441,MMM,1964-06-25,3.734375
+329442,MMM,1964-06-26,3.6875
+329443,MMM,1964-06-29,3.679687976837158
+329444,MMM,1964-06-30,3.671875
+329445,MMM,1964-07-01,3.671875
+329446,MMM,1964-07-02,3.640625
+329447,MMM,1964-07-06,3.742187976837158
+329448,MMM,1964-07-07,3.726562976837158
+329449,MMM,1964-07-08,3.828125
+329450,MMM,1964-07-09,3.921875
+329451,MMM,1964-07-10,3.96875
+329452,MMM,1964-07-13,4.0
+329453,MMM,1964-07-14,3.929687976837158
+329454,MMM,1964-07-15,3.953125
+329455,MMM,1964-07-16,3.953125
+329456,MMM,1964-07-17,3.9375
+329457,MMM,1964-07-20,3.90625
+329458,MMM,1964-07-21,3.867187976837158
+329459,MMM,1964-07-22,3.835937976837158
+329460,MMM,1964-07-23,3.90625
+329461,MMM,1964-07-24,3.890625
+329462,MMM,1964-07-27,3.859375
+329463,MMM,1964-07-28,3.851562976837158
+329464,MMM,1964-07-29,3.828125
+329465,MMM,1964-07-30,3.78125
+329466,MMM,1964-07-31,3.75
+329467,MMM,1964-08-03,3.75
+329468,MMM,1964-08-04,3.679687976837158
+329469,MMM,1964-08-05,3.695312976837158
+329470,MMM,1964-08-06,3.679687976837158
+329471,MMM,1964-08-07,3.6875
+329472,MMM,1964-08-10,3.65625
+329473,MMM,1964-08-11,3.664062976837158
+329474,MMM,1964-08-12,3.671875
+329475,MMM,1964-08-13,3.679687976837158
+329476,MMM,1964-08-14,3.679687976837158
+329477,MMM,1964-08-17,3.75
+329478,MMM,1964-08-18,3.664062976837158
+329479,MMM,1964-08-19,3.65625
+329480,MMM,1964-08-20,3.648437976837158
+329481,MMM,1964-08-21,3.671875
+329482,MMM,1964-08-24,3.617187976837158
+329483,MMM,1964-08-25,3.59375
+329484,MMM,1964-08-26,3.59375
+329485,MMM,1964-08-27,3.640625
+329486,MMM,1964-08-28,3.6875
+329487,MMM,1964-08-31,3.59375
+329488,MMM,1964-09-01,3.609375
+329489,MMM,1964-09-02,3.609375
+329490,MMM,1964-09-03,3.617187976837158
+329491,MMM,1964-09-04,3.648437976837158
+329492,MMM,1964-09-08,3.679687976837158
+329493,MMM,1964-09-09,3.65625
+329494,MMM,1964-09-10,3.625
+329495,MMM,1964-09-11,3.59375
+329496,MMM,1964-09-14,3.53125
+329497,MMM,1964-09-15,3.546875
+329498,MMM,1964-09-16,3.53125
+329499,MMM,1964-09-17,3.585937976837158
+329500,MMM,1964-09-18,3.617187976837158
+329501,MMM,1964-09-21,3.625
+329502,MMM,1964-09-22,3.671875
+329503,MMM,1964-09-23,3.671875
+329504,MMM,1964-09-24,3.617187976837158
+329505,MMM,1964-09-25,3.585937976837158
+329506,MMM,1964-09-28,3.554687976837158
+329507,MMM,1964-09-29,3.570312976837158
+329508,MMM,1964-09-30,3.539062976837158
+329509,MMM,1964-10-01,3.507812976837158
+329510,MMM,1964-10-02,3.5625
+329511,MMM,1964-10-05,3.5625
+329512,MMM,1964-10-06,3.53125
+329513,MMM,1964-10-07,3.507812976837158
+329514,MMM,1964-10-08,3.65625
+329515,MMM,1964-10-09,3.734375
+329516,MMM,1964-10-12,3.734375
+329517,MMM,1964-10-13,3.703125
+329518,MMM,1964-10-14,3.695312976837158
+329519,MMM,1964-10-15,3.6875
+329520,MMM,1964-10-16,3.742187976837158
+329521,MMM,1964-10-19,3.734375
+329522,MMM,1964-10-20,3.78125
+329523,MMM,1964-10-21,3.757812976837158
+329524,MMM,1964-10-22,3.75
+329525,MMM,1964-10-23,3.765625
+329526,MMM,1964-10-26,3.734375
+329527,MMM,1964-10-27,3.71875
+329528,MMM,1964-10-28,3.710937976837158
+329529,MMM,1964-10-29,3.742187976837158
+329530,MMM,1964-10-30,3.75
+329531,MMM,1964-11-02,3.765625
+329532,MMM,1964-11-04,3.765625
+329533,MMM,1964-11-05,3.71875
+329534,MMM,1964-11-06,3.710937976837158
+329535,MMM,1964-11-09,3.71875
+329536,MMM,1964-11-10,3.71875
+329537,MMM,1964-11-11,3.726562976837158
+329538,MMM,1964-11-12,3.734375
+329539,MMM,1964-11-13,3.726562976837158
+329540,MMM,1964-11-16,3.78125
+329541,MMM,1964-11-17,3.78125
+329542,MMM,1964-11-18,3.773437976837158
+329543,MMM,1964-11-19,3.703125
+329544,MMM,1964-11-20,3.75
+329545,MMM,1964-11-23,3.6875
+329546,MMM,1964-11-24,3.6875
+329547,MMM,1964-11-25,3.648437976837158
+329548,MMM,1964-11-27,3.65625
+329549,MMM,1964-11-30,3.59375
+329550,MMM,1964-12-01,3.546875
+329551,MMM,1964-12-02,3.539062976837158
+329552,MMM,1964-12-03,3.492187976837158
+329553,MMM,1964-12-04,3.546875
+329554,MMM,1964-12-07,3.53125
+329555,MMM,1964-12-08,3.515625
+329556,MMM,1964-12-09,3.484375
+329557,MMM,1964-12-10,3.492187976837158
+329558,MMM,1964-12-11,3.484375
+329559,MMM,1964-12-14,3.492187976837158
+329560,MMM,1964-12-15,3.421875
+329561,MMM,1964-12-16,3.4375
+329562,MMM,1964-12-17,3.460937976837158
+329563,MMM,1964-12-18,3.476562976837158
+329564,MMM,1964-12-21,3.453125
+329565,MMM,1964-12-22,3.4375
+329566,MMM,1964-12-23,3.4375
+329567,MMM,1964-12-24,3.429687976837158
+329568,MMM,1964-12-28,3.40625
+329569,MMM,1964-12-29,3.429687976837158
+329570,MMM,1964-12-30,3.453125
+329571,MMM,1964-12-31,3.460937976837158
+329572,MMM,1965-01-04,3.59375
+329573,MMM,1965-01-05,3.671875
+329574,MMM,1965-01-06,3.710937976837158
+329575,MMM,1965-01-07,3.6875
+329576,MMM,1965-01-08,3.695312976837158
+329577,MMM,1965-01-11,3.648437976837158
+329578,MMM,1965-01-12,3.601562976837158
+329579,MMM,1965-01-13,3.710937976837158
+329580,MMM,1965-01-14,3.679687976837158
+329581,MMM,1965-01-15,3.6875
+329582,MMM,1965-01-18,3.726562976837158
+329583,MMM,1965-01-19,3.742187976837158
+329584,MMM,1965-01-20,3.742187976837158
+329585,MMM,1965-01-21,3.789062976837158
+329586,MMM,1965-01-22,3.8125
+329587,MMM,1965-01-25,3.8125
+329588,MMM,1965-01-26,3.851562976837158
+329589,MMM,1965-01-27,3.875
+329590,MMM,1965-01-28,3.921875
+329591,MMM,1965-01-29,3.984375
+329592,MMM,1965-02-01,4.0
+329593,MMM,1965-02-02,4.03125
+329594,MMM,1965-02-03,4.0
+329595,MMM,1965-02-04,3.992187976837158
+329596,MMM,1965-02-05,3.898437976837158
+329597,MMM,1965-02-08,3.859375
+329598,MMM,1965-02-09,3.820312976837158
+329599,MMM,1965-02-10,3.828125
+329600,MMM,1965-02-11,3.8125
+329601,MMM,1965-02-12,3.828125
+329602,MMM,1965-02-15,3.804687976837158
+329603,MMM,1965-02-16,3.742187976837158
+329604,MMM,1965-02-17,3.757812976837158
+329605,MMM,1965-02-18,3.75
+329606,MMM,1965-02-19,3.75
+329607,MMM,1965-02-23,3.71875
+329608,MMM,1965-02-24,3.742187976837158
+329609,MMM,1965-02-25,3.78125
+329610,MMM,1965-02-26,3.828125
+329611,MMM,1965-03-01,3.882812976837158
+329612,MMM,1965-03-02,3.953125
+329613,MMM,1965-03-03,3.976562976837158
+329614,MMM,1965-03-04,3.882812976837158
+329615,MMM,1965-03-05,3.921875
+329616,MMM,1965-03-08,3.953125
+329617,MMM,1965-03-09,3.953125
+329618,MMM,1965-03-10,3.9375
+329619,MMM,1965-03-11,3.992187976837158
+329620,MMM,1965-03-12,3.96875
+329621,MMM,1965-03-15,3.960937976837158
+329622,MMM,1965-03-16,3.945312976837158
+329623,MMM,1965-03-17,3.945312976837158
+329624,MMM,1965-03-18,3.929687976837158
+329625,MMM,1965-03-19,3.976562976837158
+329626,MMM,1965-03-22,3.945312976837158
+329627,MMM,1965-03-23,3.9375
+329628,MMM,1965-03-24,3.960937976837158
+329629,MMM,1965-03-25,3.9375
+329630,MMM,1965-03-26,3.859375
+329631,MMM,1965-03-29,3.8125
+329632,MMM,1965-03-30,3.804687976837158
+329633,MMM,1965-03-31,3.828125
+329634,MMM,1965-04-01,3.835937976837158
+329635,MMM,1965-04-02,3.820312976837158
+329636,MMM,1965-04-05,3.828125
+329637,MMM,1965-04-06,3.804687976837158
+329638,MMM,1965-04-07,3.828125
+329639,MMM,1965-04-08,3.851562976837158
+329640,MMM,1965-04-09,3.929687976837158
+329641,MMM,1965-04-12,3.960937976837158
+329642,MMM,1965-04-13,4.015625
+329643,MMM,1965-04-14,4.039062976837158
+329644,MMM,1965-04-15,4.0625
+329645,MMM,1965-04-19,4.046875
+329646,MMM,1965-04-20,4.015625
+329647,MMM,1965-04-21,3.984375
+329648,MMM,1965-04-22,3.984375
+329649,MMM,1965-04-23,4.023437976837158
+329650,MMM,1965-04-26,4.0
+329651,MMM,1965-04-27,4.023437976837158
+329652,MMM,1965-04-28,3.984375
+329653,MMM,1965-04-29,3.914062976837158
+329654,MMM,1965-04-30,3.828125
+329655,MMM,1965-05-03,3.851562976837158
+329656,MMM,1965-05-04,3.859375
+329657,MMM,1965-05-05,3.898437976837158
+329658,MMM,1965-05-06,3.84375
+329659,MMM,1965-05-07,3.914062976837158
+329660,MMM,1965-05-10,3.9375
+329661,MMM,1965-05-11,3.921875
+329662,MMM,1965-05-12,3.9375
+329663,MMM,1965-05-13,3.9375
+329664,MMM,1965-05-14,3.90625
+329665,MMM,1965-05-17,3.914062976837158
+329666,MMM,1965-05-18,3.90625
+329667,MMM,1965-05-19,3.84375
+329668,MMM,1965-05-20,3.804687976837158
+329669,MMM,1965-05-21,3.789062976837158
+329670,MMM,1965-05-24,3.75
+329671,MMM,1965-05-25,3.75
+329672,MMM,1965-05-26,3.742187976837158
+329673,MMM,1965-05-27,3.679687976837158
+329674,MMM,1965-05-28,3.742187976837158
+329675,MMM,1965-06-01,3.726562976837158
+329676,MMM,1965-06-02,3.625
+329677,MMM,1965-06-03,3.65625
+329678,MMM,1965-06-04,3.601562976837158
+329679,MMM,1965-06-07,3.664062976837158
+329680,MMM,1965-06-08,3.671875
+329681,MMM,1965-06-09,3.664062976837158
+329682,MMM,1965-06-10,3.539062976837158
+329683,MMM,1965-06-11,3.53125
+329684,MMM,1965-06-14,3.523437976837158
+329685,MMM,1965-06-15,3.515625
+329686,MMM,1965-06-16,3.59375
+329687,MMM,1965-06-17,3.585937976837158
+329688,MMM,1965-06-18,3.609375
+329689,MMM,1965-06-21,3.546875
+329690,MMM,1965-06-22,3.578125
+329691,MMM,1965-06-23,3.570312976837158
+329692,MMM,1965-06-24,3.53125
+329693,MMM,1965-06-25,3.476562976837158
+329694,MMM,1965-06-28,3.460937976837158
+329695,MMM,1965-06-29,3.492187976837158
+329696,MMM,1965-06-30,3.601562976837158
+329697,MMM,1965-07-01,3.601562976837158
+329698,MMM,1965-07-02,3.664062976837158
+329699,MMM,1965-07-06,3.648437976837158
+329700,MMM,1965-07-07,3.59375
+329701,MMM,1965-07-08,3.625
+329702,MMM,1965-07-09,3.601562976837158
+329703,MMM,1965-07-12,3.625
+329704,MMM,1965-07-13,3.578125
+329705,MMM,1965-07-14,3.546875
+329706,MMM,1965-07-15,3.546875
+329707,MMM,1965-07-16,3.59375
+329708,MMM,1965-07-19,3.546875
+329709,MMM,1965-07-20,3.46875
+329710,MMM,1965-07-21,3.398437976837158
+329711,MMM,1965-07-22,3.40625
+329712,MMM,1965-07-23,3.421875
+329713,MMM,1965-07-26,3.421875
+329714,MMM,1965-07-27,3.429687976837158
+329715,MMM,1965-07-28,3.421875
+329716,MMM,1965-07-29,3.4375
+329717,MMM,1965-07-30,3.414062976837158
+329718,MMM,1965-08-02,3.515625
+329719,MMM,1965-08-03,3.5
+329720,MMM,1965-08-04,3.5
+329721,MMM,1965-08-05,3.523437976837158
+329722,MMM,1965-08-06,3.507812976837158
+329723,MMM,1965-08-09,3.53125
+329724,MMM,1965-08-10,3.554687976837158
+329725,MMM,1965-08-11,3.554687976837158
+329726,MMM,1965-08-12,3.539062976837158
+329727,MMM,1965-08-13,3.492187976837158
+329728,MMM,1965-08-16,3.617187976837158
+329729,MMM,1965-08-17,3.679687976837158
+329730,MMM,1965-08-18,3.671875
+329731,MMM,1965-08-19,3.640625
+329732,MMM,1965-08-20,3.640625
+329733,MMM,1965-08-23,3.625
+329734,MMM,1965-08-24,3.65625
+329735,MMM,1965-08-25,3.609375
+329736,MMM,1965-08-26,3.5625
+329737,MMM,1965-08-27,3.492187976837158
+329738,MMM,1965-08-30,3.429687976837158
+329739,MMM,1965-08-31,3.429687976837158
+329740,MMM,1965-09-01,3.421875
+329741,MMM,1965-09-02,3.484375
+329742,MMM,1965-09-03,3.492187976837158
+329743,MMM,1965-09-07,3.484375
+329744,MMM,1965-09-08,3.476562976837158
+329745,MMM,1965-09-09,3.460937976837158
+329746,MMM,1965-09-10,3.515625
+329747,MMM,1965-09-13,3.5
+329748,MMM,1965-09-14,3.523437976837158
+329749,MMM,1965-09-15,3.453125
+329750,MMM,1965-09-16,3.46875
+329751,MMM,1965-09-17,3.460937976837158
+329752,MMM,1965-09-20,3.585937976837158
+329753,MMM,1965-09-21,3.53125
+329754,MMM,1965-09-22,3.5625
+329755,MMM,1965-09-23,3.5625
+329756,MMM,1965-09-24,3.6875
+329757,MMM,1965-09-27,3.703125
+329758,MMM,1965-09-28,3.710937976837158
+329759,MMM,1965-09-29,3.679687976837158
+329760,MMM,1965-09-30,3.710937976837158
+329761,MMM,1965-10-01,3.664062976837158
+329762,MMM,1965-10-04,3.695312976837158
+329763,MMM,1965-10-05,3.679687976837158
+329764,MMM,1965-10-06,3.75
+329765,MMM,1965-10-07,3.773437976837158
+329766,MMM,1965-10-08,3.8125
+329767,MMM,1965-10-11,3.867187976837158
+329768,MMM,1965-10-12,3.820312976837158
+329769,MMM,1965-10-13,3.875
+329770,MMM,1965-10-14,3.835937976837158
+329771,MMM,1965-10-15,3.867187976837158
+329772,MMM,1965-10-18,3.75
+329773,MMM,1965-10-19,3.742187976837158
+329774,MMM,1965-10-20,3.773437976837158
+329775,MMM,1965-10-21,3.75
+329776,MMM,1965-10-22,3.757812976837158
+329777,MMM,1965-10-25,3.78125
+329778,MMM,1965-10-26,3.78125
+329779,MMM,1965-10-27,3.875
+329780,MMM,1965-10-28,3.914062976837158
+329781,MMM,1965-10-29,3.921875
+329782,MMM,1965-11-01,4.054687976837158
+329783,MMM,1965-11-03,4.054687976837158
+329784,MMM,1965-11-04,4.054687976837158
+329785,MMM,1965-11-05,4.007812976837158
+329786,MMM,1965-11-08,4.007812976837158
+329787,MMM,1965-11-09,4.0
+329788,MMM,1965-11-10,3.984375
+329789,MMM,1965-11-11,4.023437976837158
+329790,MMM,1965-11-12,3.984375
+329791,MMM,1965-11-15,4.023437976837158
+329792,MMM,1965-11-16,3.984375
+329793,MMM,1965-11-17,4.03125
+329794,MMM,1965-11-18,4.0625
+329795,MMM,1965-11-19,4.0625
+329796,MMM,1965-11-22,4.070312976837158
+329797,MMM,1965-11-23,4.140625
+329798,MMM,1965-11-24,4.15625
+329799,MMM,1965-11-26,4.210937976837158
+329800,MMM,1965-11-29,4.1875
+329801,MMM,1965-11-30,4.164062976837158
+329802,MMM,1965-12-01,4.15625
+329803,MMM,1965-12-02,4.28125
+329804,MMM,1965-12-03,4.304687976837158
+329805,MMM,1965-12-06,4.3125
+329806,MMM,1965-12-07,4.351562976837158
+329807,MMM,1965-12-08,4.398437976837158
+329808,MMM,1965-12-09,4.398437976837158
+329809,MMM,1965-12-10,4.390625
+329810,MMM,1965-12-13,4.398437976837158
+329811,MMM,1965-12-14,4.296875
+329812,MMM,1965-12-15,4.195312976837158
+329813,MMM,1965-12-16,4.234375
+329814,MMM,1965-12-17,4.234375
+329815,MMM,1965-12-20,4.257812976837158
+329816,MMM,1965-12-21,4.15625
+329817,MMM,1965-12-22,4.1875
+329818,MMM,1965-12-23,4.195312976837158
+329819,MMM,1965-12-27,4.15625
+329820,MMM,1965-12-28,4.15625
+329821,MMM,1965-12-29,4.171875
+329822,MMM,1965-12-30,4.226562976837158
+329823,MMM,1965-12-31,4.25
+329824,MMM,1966-01-03,4.15625
+329825,MMM,1966-01-04,4.234375
+329826,MMM,1966-01-05,4.273437976837158
+329827,MMM,1966-01-06,4.328125
+329828,MMM,1966-01-07,4.320312976837158
+329829,MMM,1966-01-10,4.273437976837158
+329830,MMM,1966-01-11,4.328125
+329831,MMM,1966-01-12,4.335937976837158
+329832,MMM,1966-01-13,4.375
+329833,MMM,1966-01-14,4.359375
+329834,MMM,1966-01-17,4.34375
+329835,MMM,1966-01-18,4.375
+329836,MMM,1966-01-19,4.367187976837158
+329837,MMM,1966-01-20,4.34375
+329838,MMM,1966-01-21,4.335937976837158
+329839,MMM,1966-01-24,4.34375
+329840,MMM,1966-01-25,4.34375
+329841,MMM,1966-01-26,4.351562976837158
+329842,MMM,1966-01-27,4.34375
+329843,MMM,1966-01-28,4.3125
+329844,MMM,1966-01-31,4.3125
+329845,MMM,1966-02-01,4.257812976837158
+329846,MMM,1966-02-02,4.257812976837158
+329847,MMM,1966-02-03,4.164062976837158
+329848,MMM,1966-02-04,4.296875
+329849,MMM,1966-02-07,4.304687976837158
+329850,MMM,1966-02-08,4.390625
+329851,MMM,1966-02-09,4.375
+329852,MMM,1966-02-10,4.375
+329853,MMM,1966-02-11,4.351562976837158
+329854,MMM,1966-02-14,4.304687976837158
+329855,MMM,1966-02-15,4.21875
+329856,MMM,1966-02-16,4.320312976837158
+329857,MMM,1966-02-17,4.328125
+329858,MMM,1966-02-18,4.265625
+329859,MMM,1966-02-21,4.25
+329860,MMM,1966-02-23,4.234375
+329861,MMM,1966-02-24,4.226562976837158
+329862,MMM,1966-02-25,4.226562976837158
+329863,MMM,1966-02-28,4.203125
+329864,MMM,1966-03-01,4.117187976837158
+329865,MMM,1966-03-02,4.0
+329866,MMM,1966-03-03,3.945312976837158
+329867,MMM,1966-03-04,3.992187976837158
+329868,MMM,1966-03-07,3.9375
+329869,MMM,1966-03-08,3.953125
+329870,MMM,1966-03-09,4.007812976837158
+329871,MMM,1966-03-10,4.0625
+329872,MMM,1966-03-11,4.132812976837158
+329873,MMM,1966-03-14,4.109375
+329874,MMM,1966-03-15,4.070312976837158
+329875,MMM,1966-03-16,4.070312976837158
+329876,MMM,1966-03-17,4.109375
+329877,MMM,1966-03-18,4.171875
+329878,MMM,1966-03-21,4.203125
+329879,MMM,1966-03-22,4.234375
+329880,MMM,1966-03-23,4.21875
+329881,MMM,1966-03-24,4.234375
+329882,MMM,1966-03-25,4.257812976837158
+329883,MMM,1966-03-28,4.265625
+329884,MMM,1966-03-29,4.1875
+329885,MMM,1966-03-30,4.109375
+329886,MMM,1966-03-31,4.125
+329887,MMM,1966-04-01,4.226562976837158
+329888,MMM,1966-04-04,4.25
+329889,MMM,1966-04-05,4.25
+329890,MMM,1966-04-06,4.25
+329891,MMM,1966-04-07,4.40625
+329892,MMM,1966-04-11,4.375
+329893,MMM,1966-04-12,4.382812976837158
+329894,MMM,1966-04-13,4.625
+329895,MMM,1966-04-14,4.625
+329896,MMM,1966-04-15,4.625
+329897,MMM,1966-04-18,4.632812976837158
+329898,MMM,1966-04-19,4.632812976837158
+329899,MMM,1966-04-20,4.648437976837158
+329900,MMM,1966-04-21,4.703125
+329901,MMM,1966-04-22,4.710937976837158
+329902,MMM,1966-04-25,4.757812976837158
+329903,MMM,1966-04-26,4.796875
+329904,MMM,1966-04-27,4.8125
+329905,MMM,1966-04-28,4.71875
+329906,MMM,1966-04-29,4.671875
+329907,MMM,1966-05-02,4.710937976837158
+329908,MMM,1966-05-03,4.6875
+329909,MMM,1966-05-04,4.609375
+329910,MMM,1966-05-05,4.484375
+329911,MMM,1966-05-06,4.4375
+329912,MMM,1966-05-09,4.257812976837158
+329913,MMM,1966-05-10,4.3125
+329914,MMM,1966-05-11,4.390625
+329915,MMM,1966-05-12,4.34375
+329916,MMM,1966-05-13,4.359375
+329917,MMM,1966-05-16,4.210937976837158
+329918,MMM,1966-05-17,4.09375
+329919,MMM,1966-05-18,4.234375
+329920,MMM,1966-05-19,4.375
+329921,MMM,1966-05-20,4.421875
+329922,MMM,1966-05-23,4.5625
+329923,MMM,1966-05-24,4.59375
+329924,MMM,1966-05-25,4.625
+329925,MMM,1966-05-26,4.71875
+329926,MMM,1966-05-27,4.695312976837158
+329927,MMM,1966-05-31,4.671875
+329928,MMM,1966-06-01,4.609375
+329929,MMM,1966-06-02,4.6875
+329930,MMM,1966-06-03,4.734375
+329931,MMM,1966-06-06,4.664062976837158
+329932,MMM,1966-06-07,4.71875
+329933,MMM,1966-06-08,4.6875
+329934,MMM,1966-06-09,4.710937976837158
+329935,MMM,1966-06-10,4.796875
+329936,MMM,1966-06-13,4.890625
+329937,MMM,1966-06-14,4.890625
+329938,MMM,1966-06-15,4.898437976837158
+329939,MMM,1966-06-16,4.859375
+329940,MMM,1966-06-17,4.890625
+329941,MMM,1966-06-20,4.929687976837158
+329942,MMM,1966-06-21,4.953125
+329943,MMM,1966-06-22,4.945312976837158
+329944,MMM,1966-06-23,4.859375
+329945,MMM,1966-06-24,4.796875
+329946,MMM,1966-06-27,4.71875
+329947,MMM,1966-06-28,4.6875
+329948,MMM,1966-06-29,4.664062976837158
+329949,MMM,1966-06-30,4.617187976837158
+329950,MMM,1966-07-01,4.78125
+329951,MMM,1966-07-05,4.9375
+329952,MMM,1966-07-06,4.992187976837158
+329953,MMM,1966-07-07,5.117187976837158
+329954,MMM,1966-07-08,5.25
+329955,MMM,1966-07-11,5.21875
+329956,MMM,1966-07-12,5.195312976837158
+329957,MMM,1966-07-13,5.171875
+329958,MMM,1966-07-14,5.1875
+329959,MMM,1966-07-15,5.109375
+329960,MMM,1966-07-18,5.125
+329961,MMM,1966-07-19,4.984375
+329962,MMM,1966-07-20,5.039062976837158
+329963,MMM,1966-07-21,5.023437976837158
+329964,MMM,1966-07-22,5.0625
+329965,MMM,1966-07-25,5.0625
+329966,MMM,1966-07-26,5.0625
+329967,MMM,1966-07-27,5.125
+329968,MMM,1966-07-28,5.085937976837158
+329969,MMM,1966-07-29,5.0625
+329970,MMM,1966-08-01,4.9375
+329971,MMM,1966-08-02,4.9375
+329972,MMM,1966-08-03,4.890625
+329973,MMM,1966-08-04,4.9375
+329974,MMM,1966-08-05,4.9375
+329975,MMM,1966-08-08,4.90625
+329976,MMM,1966-08-09,4.96875
+329977,MMM,1966-08-10,4.9375
+329978,MMM,1966-08-11,4.953125
+329979,MMM,1966-08-12,4.953125
+329980,MMM,1966-08-15,4.976562976837158
+329981,MMM,1966-08-16,4.875
+329982,MMM,1966-08-17,4.78125
+329983,MMM,1966-08-18,4.71875
+329984,MMM,1966-08-19,4.734375
+329985,MMM,1966-08-22,4.71875
+329986,MMM,1966-08-23,4.820312976837158
+329987,MMM,1966-08-24,4.921875
+329988,MMM,1966-08-25,4.890625
+329989,MMM,1966-08-26,4.6875
+329990,MMM,1966-08-29,4.5
+329991,MMM,1966-08-30,4.625
+329992,MMM,1966-08-31,4.6875
+329993,MMM,1966-09-01,4.671875
+329994,MMM,1966-09-02,4.71875
+329995,MMM,1966-09-06,4.59375
+329996,MMM,1966-09-07,4.515625
+329997,MMM,1966-09-08,4.523437976837158
+329998,MMM,1966-09-09,4.515625
+329999,MMM,1966-09-12,4.734375
+330000,MMM,1966-09-13,4.765625
+330001,MMM,1966-09-14,4.78125
+330002,MMM,1966-09-15,4.859375
+330003,MMM,1966-09-16,4.890625
+330004,MMM,1966-09-19,4.96875
+330005,MMM,1966-09-20,4.96875
+330006,MMM,1966-09-21,4.851562976837158
+330007,MMM,1966-09-22,4.742187976837158
+330008,MMM,1966-09-23,4.820312976837158
+330009,MMM,1966-09-26,4.953125
+330010,MMM,1966-09-27,4.976562976837158
+330011,MMM,1966-09-28,4.90625
+330012,MMM,1966-09-29,4.820312976837158
+330013,MMM,1966-09-30,4.828125
+330014,MMM,1966-10-03,4.734375
+330015,MMM,1966-10-04,4.65625
+330016,MMM,1966-10-05,4.664062976837158
+330017,MMM,1966-10-06,4.53125
+330018,MMM,1966-10-07,4.117187976837158
+330019,MMM,1966-10-10,4.25
+330020,MMM,1966-10-11,4.296875
+330021,MMM,1966-10-12,4.40625
+330022,MMM,1966-10-13,4.460937976837158
+330023,MMM,1966-10-14,4.421875
+330024,MMM,1966-10-17,4.585937976837158
+330025,MMM,1966-10-18,4.546875
+330026,MMM,1966-10-19,4.546875
+330027,MMM,1966-10-20,4.570312976837158
+330028,MMM,1966-10-21,4.53125
+330029,MMM,1966-10-24,4.546875
+330030,MMM,1966-10-25,4.5625
+330031,MMM,1966-10-26,4.695312976837158
+330032,MMM,1966-10-27,4.75
+330033,MMM,1966-10-28,4.78125
+330034,MMM,1966-10-31,4.742187976837158
+330035,MMM,1966-11-01,4.90625
+330036,MMM,1966-11-02,4.992187976837158
+330037,MMM,1966-11-03,4.9375
+330038,MMM,1966-11-04,4.960937976837158
+330039,MMM,1966-11-07,4.984375
+330040,MMM,1966-11-09,5.015625
+330041,MMM,1966-11-10,4.945312976837158
+330042,MMM,1966-11-11,4.929687976837158
+330043,MMM,1966-11-14,4.976562976837158
+330044,MMM,1966-11-15,4.976562976837158
+330045,MMM,1966-11-16,4.96875
+330046,MMM,1966-11-17,4.921875
+330047,MMM,1966-11-18,4.929687976837158
+330048,MMM,1966-11-21,4.796875
+330049,MMM,1966-11-22,4.804687976837158
+330050,MMM,1966-11-23,4.929687976837158
+330051,MMM,1966-11-25,4.984375
+330052,MMM,1966-11-28,5.007812976837158
+330053,MMM,1966-11-29,4.976562976837158
+330054,MMM,1966-11-30,5.0
+330055,MMM,1966-12-01,5.070312976837158
+330056,MMM,1966-12-02,4.984375
+330057,MMM,1966-12-05,4.976562976837158
+330058,MMM,1966-12-06,5.039062976837158
+330059,MMM,1966-12-07,5.195312976837158
+330060,MMM,1966-12-08,5.125
+330061,MMM,1966-12-09,5.203125
+330062,MMM,1966-12-12,5.375
+330063,MMM,1966-12-13,5.265625
+330064,MMM,1966-12-14,5.242187976837158
+330065,MMM,1966-12-15,5.242187976837158
+330066,MMM,1966-12-16,5.210937976837158
+330067,MMM,1966-12-19,5.210937976837158
+330068,MMM,1966-12-20,5.125
+330069,MMM,1966-12-21,5.164062976837158
+330070,MMM,1966-12-22,5.164062976837158
+330071,MMM,1966-12-23,5.078125
+330072,MMM,1966-12-27,4.992187976837158
+330073,MMM,1966-12-28,4.851562976837158
+330074,MMM,1966-12-29,4.867187976837158
+330075,MMM,1966-12-30,4.875
+330076,MMM,1967-01-03,4.9375
+330077,MMM,1967-01-04,4.914062976837158
+330078,MMM,1967-01-05,4.929687976837158
+330079,MMM,1967-01-06,5.007812976837158
+330080,MMM,1967-01-09,4.960937976837158
+330081,MMM,1967-01-10,4.796875
+330082,MMM,1967-01-11,4.992187976837158
+330083,MMM,1967-01-12,5.0
+330084,MMM,1967-01-13,5.007812976837158
+330085,MMM,1967-01-16,4.914062976837158
+330086,MMM,1967-01-17,4.890625
+330087,MMM,1967-01-18,4.914062976837158
+330088,MMM,1967-01-19,4.953125
+330089,MMM,1967-01-20,5.023437976837158
+330090,MMM,1967-01-23,5.101562976837158
+330091,MMM,1967-01-24,5.1875
+330092,MMM,1967-01-25,5.195312976837158
+330093,MMM,1967-01-26,5.1875
+330094,MMM,1967-01-27,5.242187976837158
+330095,MMM,1967-01-30,5.28125
+330096,MMM,1967-01-31,5.3125
+330097,MMM,1967-02-01,5.265625
+330098,MMM,1967-02-02,5.304687976837158
+330099,MMM,1967-02-03,5.3125
+330100,MMM,1967-02-06,5.273437976837158
+330101,MMM,1967-02-07,5.257812976837158
+330102,MMM,1967-02-08,5.335937976837158
+330103,MMM,1967-02-09,5.359375
+330104,MMM,1967-02-10,5.390625
+330105,MMM,1967-02-13,5.359375
+330106,MMM,1967-02-14,5.421875
+330107,MMM,1967-02-15,5.375
+330108,MMM,1967-02-16,5.328125
+330109,MMM,1967-02-17,5.367187976837158
+330110,MMM,1967-02-20,5.398437976837158
+330111,MMM,1967-02-21,5.4375
+330112,MMM,1967-02-23,5.367187976837158
+330113,MMM,1967-02-24,5.4375
+330114,MMM,1967-02-27,5.398437976837158
+330115,MMM,1967-02-28,5.4375
+330116,MMM,1967-03-01,5.546875
+330117,MMM,1967-03-02,5.5625
+330118,MMM,1967-03-03,5.539062976837158
+330119,MMM,1967-03-06,5.476562976837158
+330120,MMM,1967-03-07,5.460937976837158
+330121,MMM,1967-03-08,5.507812976837158
+330122,MMM,1967-03-09,5.578125
+330123,MMM,1967-03-10,5.609375
+330124,MMM,1967-03-13,5.5
+330125,MMM,1967-03-14,5.4375
+330126,MMM,1967-03-15,5.421875
+330127,MMM,1967-03-16,5.523437976837158
+330128,MMM,1967-03-17,5.5625
+330129,MMM,1967-03-20,5.625
+330130,MMM,1967-03-21,5.585937976837158
+330131,MMM,1967-03-22,5.601562976837158
+330132,MMM,1967-03-23,5.625
+330133,MMM,1967-03-27,5.742187976837158
+330134,MMM,1967-03-28,5.796875
+330135,MMM,1967-03-29,5.820312976837158
+330136,MMM,1967-03-30,5.84375
+330137,MMM,1967-03-31,5.765625
+330138,MMM,1967-04-03,5.585937976837158
+330139,MMM,1967-04-04,5.617187976837158
+330140,MMM,1967-04-05,5.492187976837158
+330141,MMM,1967-04-06,5.46875
+330142,MMM,1967-04-07,5.242187976837158
+330143,MMM,1967-04-10,5.171875
+330144,MMM,1967-04-11,5.15625
+330145,MMM,1967-04-12,5.164062976837158
+330146,MMM,1967-04-13,5.132812976837158
+330147,MMM,1967-04-14,5.265625
+330148,MMM,1967-04-17,5.320312976837158
+330149,MMM,1967-04-18,5.390625
+330150,MMM,1967-04-19,5.351562976837158
+330151,MMM,1967-04-20,5.359375
+330152,MMM,1967-04-21,5.375
+330153,MMM,1967-04-24,5.390625
+330154,MMM,1967-04-25,5.375
+330155,MMM,1967-04-26,5.359375
+330156,MMM,1967-04-27,5.414062976837158
+330157,MMM,1967-04-28,5.4375
+330158,MMM,1967-05-01,5.476562976837158
+330159,MMM,1967-05-02,5.507812976837158
+330160,MMM,1967-05-03,5.546875
+330161,MMM,1967-05-04,5.578125
+330162,MMM,1967-05-05,5.617187976837158
+330163,MMM,1967-05-08,5.671875
+330164,MMM,1967-05-09,5.5625
+330165,MMM,1967-05-10,5.476562976837158
+330166,MMM,1967-05-11,5.539062976837158
+330167,MMM,1967-05-12,5.578125
+330168,MMM,1967-05-15,5.515625
+330169,MMM,1967-05-16,5.5
+330170,MMM,1967-05-17,5.492187976837158
+330171,MMM,1967-05-18,5.515625
+330172,MMM,1967-05-19,5.476562976837158
+330173,MMM,1967-05-22,5.445312976837158
+330174,MMM,1967-05-23,5.4375
+330175,MMM,1967-05-24,5.375
+330176,MMM,1967-05-25,5.5
+330177,MMM,1967-05-26,5.414062976837158
+330178,MMM,1967-05-29,5.382812976837158
+330179,MMM,1967-05-31,5.304687976837158
+330180,MMM,1967-06-01,5.328125
+330181,MMM,1967-06-02,5.203125
+330182,MMM,1967-06-05,5.171875
+330183,MMM,1967-06-06,5.242187976837158
+330184,MMM,1967-06-07,5.234375
+330185,MMM,1967-06-08,5.296875
+330186,MMM,1967-06-09,5.359375
+330187,MMM,1967-06-12,5.40625
+330188,MMM,1967-06-13,5.476562976837158
+330189,MMM,1967-06-14,5.460937976837158
+330190,MMM,1967-06-15,5.46875
+330191,MMM,1967-06-16,5.34375
+330192,MMM,1967-06-19,5.375
+330193,MMM,1967-06-20,5.335937976837158
+330194,MMM,1967-06-21,5.203125
+330195,MMM,1967-06-22,5.265625
+330196,MMM,1967-06-23,5.28125
+330197,MMM,1967-06-26,5.140625
+330198,MMM,1967-06-27,5.15625
+330199,MMM,1967-06-28,5.125
+330200,MMM,1967-06-29,5.046875
+330201,MMM,1967-06-30,5.046875
+330202,MMM,1967-07-03,5.101562976837158
+330203,MMM,1967-07-05,5.171875
+330204,MMM,1967-07-06,5.109375
+330205,MMM,1967-07-07,5.125
+330206,MMM,1967-07-10,5.125
+330207,MMM,1967-07-11,5.140625
+330208,MMM,1967-07-12,5.164062976837158
+330209,MMM,1967-07-13,5.195312976837158
+330210,MMM,1967-07-14,5.21875
+330211,MMM,1967-07-17,5.203125
+330212,MMM,1967-07-18,5.101562976837158
+330213,MMM,1967-07-19,5.078125
+330214,MMM,1967-07-20,5.0625
+330215,MMM,1967-07-21,4.945312976837158
+330216,MMM,1967-07-24,4.976562976837158
+330217,MMM,1967-07-25,5.0
+330218,MMM,1967-07-26,4.976562976837158
+330219,MMM,1967-07-27,5.023437976837158
+330220,MMM,1967-07-28,5.1875
+330221,MMM,1967-07-31,5.3125
+330222,MMM,1967-08-01,5.40625
+330223,MMM,1967-08-02,5.460937976837158
+330224,MMM,1967-08-03,5.375
+330225,MMM,1967-08-04,5.34375
+330226,MMM,1967-08-07,5.3125
+330227,MMM,1967-08-08,5.257812976837158
+330228,MMM,1967-08-09,5.296875
+330229,MMM,1967-08-10,5.320312976837158
+330230,MMM,1967-08-11,5.34375
+330231,MMM,1967-08-14,5.367187976837158
+330232,MMM,1967-08-15,5.320312976837158
+330233,MMM,1967-08-16,5.3125
+330234,MMM,1967-08-17,5.335937976837158
+330235,MMM,1967-08-18,5.359375
+330236,MMM,1967-08-21,5.359375
+330237,MMM,1967-08-22,5.34375
+330238,MMM,1967-08-23,5.289062976837158
+330239,MMM,1967-08-24,5.289062976837158
+330240,MMM,1967-08-25,5.257812976837158
+330241,MMM,1967-08-28,5.226562976837158
+330242,MMM,1967-08-29,5.148437976837158
+330243,MMM,1967-08-30,5.164062976837158
+330244,MMM,1967-08-31,5.1875
+330245,MMM,1967-09-01,5.265625
+330246,MMM,1967-09-05,5.257812976837158
+330247,MMM,1967-09-06,5.320312976837158
+330248,MMM,1967-09-07,5.257812976837158
+330249,MMM,1967-09-08,5.265625
+330250,MMM,1967-09-11,5.265625
+330251,MMM,1967-09-12,5.40625
+330252,MMM,1967-09-13,5.53125
+330253,MMM,1967-09-14,5.578125
+330254,MMM,1967-09-15,5.632812976837158
+330255,MMM,1967-09-18,5.5625
+330256,MMM,1967-09-19,5.570312976837158
+330257,MMM,1967-09-20,5.601562976837158
+330258,MMM,1967-09-21,5.648437976837158
+330259,MMM,1967-09-22,5.65625
+330260,MMM,1967-09-25,5.671875
+330261,MMM,1967-09-26,5.625
+330262,MMM,1967-09-27,5.640625
+330263,MMM,1967-09-28,5.59375
+330264,MMM,1967-09-29,5.59375
+330265,MMM,1967-10-02,5.585937976837158
+330266,MMM,1967-10-03,5.570312976837158
+330267,MMM,1967-10-04,5.625
+330268,MMM,1967-10-05,5.570312976837158
+330269,MMM,1967-10-06,5.617187976837158
+330270,MMM,1967-10-09,5.773437976837158
+330271,MMM,1967-10-10,5.757812976837158
+330272,MMM,1967-10-11,5.757812976837158
+330273,MMM,1967-10-12,5.710937976837158
+330274,MMM,1967-10-13,5.65625
+330275,MMM,1967-10-16,5.578125
+330276,MMM,1967-10-17,5.601562976837158
+330277,MMM,1967-10-18,5.523437976837158
+330278,MMM,1967-10-19,5.484375
+330279,MMM,1967-10-20,5.46875
+330280,MMM,1967-10-23,5.53125
+330281,MMM,1967-10-24,5.476562976837158
+330282,MMM,1967-10-25,5.5
+330283,MMM,1967-10-26,5.585937976837158
+330284,MMM,1967-10-27,5.59375
+330285,MMM,1967-10-30,5.617187976837158
+330286,MMM,1967-10-31,5.585937976837158
+330287,MMM,1967-11-01,5.476562976837158
+330288,MMM,1967-11-02,5.445312976837158
+330289,MMM,1967-11-03,5.445312976837158
+330290,MMM,1967-11-06,5.367187976837158
+330291,MMM,1967-11-08,5.3125
+330292,MMM,1967-11-09,5.351562976837158
+330293,MMM,1967-11-10,5.390625
+330294,MMM,1967-11-13,5.429687976837158
+330295,MMM,1967-11-14,5.351562976837158
+330296,MMM,1967-11-15,5.453125
+330297,MMM,1967-11-16,5.546875
+330298,MMM,1967-11-17,5.5625
+330299,MMM,1967-11-20,5.484375
+330300,MMM,1967-11-21,5.53125
+330301,MMM,1967-11-22,5.609375
+330302,MMM,1967-11-24,5.59375
+330303,MMM,1967-11-27,5.671875
+330304,MMM,1967-11-28,5.65625
+330305,MMM,1967-11-29,5.75
+330306,MMM,1967-11-30,5.695312976837158
+330307,MMM,1967-12-01,5.632812976837158
+330308,MMM,1967-12-04,5.710937976837158
+330309,MMM,1967-12-05,5.679687976837158
+330310,MMM,1967-12-06,5.765625
+330311,MMM,1967-12-07,5.75
+330312,MMM,1967-12-08,5.804687976837158
+330313,MMM,1967-12-11,5.851562976837158
+330314,MMM,1967-12-12,5.90625
+330315,MMM,1967-12-13,5.960937976837158
+330316,MMM,1967-12-14,5.921875
+330317,MMM,1967-12-15,5.859375
+330318,MMM,1967-12-18,5.859375
+330319,MMM,1967-12-19,5.820312976837158
+330320,MMM,1967-12-20,5.820312976837158
+330321,MMM,1967-12-21,5.804687976837158
+330322,MMM,1967-12-22,5.804687976837158
+330323,MMM,1967-12-26,5.78125
+330324,MMM,1967-12-27,5.867187976837158
+330325,MMM,1967-12-28,5.859375
+330326,MMM,1967-12-29,5.90625
+330327,MMM,1968-01-02,5.859375
+330328,MMM,1968-01-03,5.765625
+330329,MMM,1968-01-04,5.6875
+330330,MMM,1968-01-05,5.648437976837158
+330331,MMM,1968-01-08,5.757812976837158
+330332,MMM,1968-01-09,5.6875
+330333,MMM,1968-01-10,5.578125
+330334,MMM,1968-01-11,5.6875
+330335,MMM,1968-01-12,5.59375
+330336,MMM,1968-01-15,5.625
+330337,MMM,1968-01-16,5.578125
+330338,MMM,1968-01-17,5.59375
+330339,MMM,1968-01-18,5.601562976837158
+330340,MMM,1968-01-19,5.625
+330341,MMM,1968-01-22,5.609375
+330342,MMM,1968-01-23,5.625
+330343,MMM,1968-01-24,5.53125
+330344,MMM,1968-01-25,5.59375
+330345,MMM,1968-01-26,5.601562976837158
+330346,MMM,1968-01-29,5.546875
+330347,MMM,1968-01-30,5.453125
+330348,MMM,1968-01-31,5.5
+330349,MMM,1968-02-01,5.4375
+330350,MMM,1968-02-02,5.28125
+330351,MMM,1968-02-05,5.28125
+330352,MMM,1968-02-06,5.28125
+330353,MMM,1968-02-07,5.257812976837158
+330354,MMM,1968-02-08,5.257812976837158
+330355,MMM,1968-02-09,5.179687976837158
+330356,MMM,1968-02-13,5.15625
+330357,MMM,1968-02-14,5.171875
+330358,MMM,1968-02-15,5.21875
+330359,MMM,1968-02-16,5.1875
+330360,MMM,1968-02-19,5.1875
+330361,MMM,1968-02-20,5.171875
+330362,MMM,1968-02-21,5.171875
+330363,MMM,1968-02-23,5.242187976837158
+330364,MMM,1968-02-26,5.226562976837158
+330365,MMM,1968-02-27,5.1875
+330366,MMM,1968-02-28,5.210937976837158
+330367,MMM,1968-02-29,5.1875
+330368,MMM,1968-03-01,5.257812976837158
+330369,MMM,1968-03-04,5.1875
+330370,MMM,1968-03-05,5.25
+330371,MMM,1968-03-06,5.226562976837158
+330372,MMM,1968-03-07,5.21875
+330373,MMM,1968-03-08,5.179687976837158
+330374,MMM,1968-03-11,5.21875
+330375,MMM,1968-03-12,5.242187976837158
+330376,MMM,1968-03-13,5.289062976837158
+330377,MMM,1968-03-14,5.3125
+330378,MMM,1968-03-15,5.375
+330379,MMM,1968-03-18,5.429687976837158
+330380,MMM,1968-03-19,5.359375
+330381,MMM,1968-03-20,5.328125
+330382,MMM,1968-03-21,5.320312976837158
+330383,MMM,1968-03-22,5.234375
+330384,MMM,1968-03-25,5.265625
+330385,MMM,1968-03-26,5.460937976837158
+330386,MMM,1968-03-27,5.414062976837158
+330387,MMM,1968-03-28,5.367187976837158
+330388,MMM,1968-03-29,5.40625
+330389,MMM,1968-04-01,5.5625
+330390,MMM,1968-04-02,5.523437976837158
+330391,MMM,1968-04-03,5.625
+330392,MMM,1968-04-04,5.640625
+330393,MMM,1968-04-05,5.609375
+330394,MMM,1968-04-08,5.75
+330395,MMM,1968-04-10,5.796875
+330396,MMM,1968-04-11,5.75
+330397,MMM,1968-04-15,5.703125
+330398,MMM,1968-04-16,5.695312976837158
+330399,MMM,1968-04-17,5.734375
+330400,MMM,1968-04-18,5.789062976837158
+330401,MMM,1968-04-19,5.84375
+330402,MMM,1968-04-22,5.859375
+330403,MMM,1968-04-23,6.007812976837158
+330404,MMM,1968-04-24,5.976562976837158
+330405,MMM,1968-04-25,6.3125
+330406,MMM,1968-04-26,6.398437976837158
+330407,MMM,1968-04-29,6.390625
+330408,MMM,1968-04-30,6.328125
+330409,MMM,1968-05-01,6.148437976837158
+330410,MMM,1968-05-02,6.085937976837158
+330411,MMM,1968-05-03,6.015625
+330412,MMM,1968-05-06,6.226562976837158
+330413,MMM,1968-05-07,6.34375
+330414,MMM,1968-05-08,6.328125
+330415,MMM,1968-05-09,6.3125
+330416,MMM,1968-05-10,6.515625
+330417,MMM,1968-05-13,6.71875
+330418,MMM,1968-05-14,6.59375
+330419,MMM,1968-05-15,6.84375
+330420,MMM,1968-05-16,6.859375
+330421,MMM,1968-05-17,6.789062976837158
+330422,MMM,1968-05-20,6.710937976837158
+330423,MMM,1968-05-21,6.78125
+330424,MMM,1968-05-22,6.84375
+330425,MMM,1968-05-23,6.765625
+330426,MMM,1968-05-24,6.734375
+330427,MMM,1968-05-27,6.6875
+330428,MMM,1968-05-28,6.75
+330429,MMM,1968-05-29,6.851562976837158
+330430,MMM,1968-05-31,6.976562976837158
+330431,MMM,1968-06-03,7.15625
+330432,MMM,1968-06-04,7.140625
+330433,MMM,1968-06-05,7.15625
+330434,MMM,1968-06-06,7.09375
+330435,MMM,1968-06-07,7.234375
+330436,MMM,1968-06-10,7.375
+330437,MMM,1968-06-11,7.359375
+330438,MMM,1968-06-13,7.304687976837158
+330439,MMM,1968-06-14,7.28125
+330440,MMM,1968-06-17,7.054687976837158
+330441,MMM,1968-06-18,7.132812976837158
+330442,MMM,1968-06-20,7.046875
+330443,MMM,1968-06-21,6.875
+330444,MMM,1968-06-24,6.789062976837158
+330445,MMM,1968-06-25,6.789062976837158
+330446,MMM,1968-06-27,6.75
+330447,MMM,1968-06-28,6.671875
+330448,MMM,1968-07-01,6.710937976837158
+330449,MMM,1968-07-02,6.757812976837158
+330450,MMM,1968-07-03,6.8125
+330451,MMM,1968-07-08,6.765625
+330452,MMM,1968-07-09,6.828125
+330453,MMM,1968-07-11,6.765625
+330454,MMM,1968-07-12,6.8125
+330455,MMM,1968-07-15,6.796875
+330456,MMM,1968-07-16,6.695312976837158
+330457,MMM,1968-07-18,6.773437976837158
+330458,MMM,1968-07-19,6.65625
+330459,MMM,1968-07-22,6.578125
+330460,MMM,1968-07-23,6.570312976837158
+330461,MMM,1968-07-25,6.320312976837158
+330462,MMM,1968-07-26,6.382812976837158
+330463,MMM,1968-07-29,6.28125
+330464,MMM,1968-07-30,6.234375
+330465,MMM,1968-08-01,6.234375
+330466,MMM,1968-08-02,6.25
+330467,MMM,1968-08-05,6.203125
+330468,MMM,1968-08-06,6.203125
+330469,MMM,1968-08-08,6.25
+330470,MMM,1968-08-09,6.25
+330471,MMM,1968-08-12,6.359375
+330472,MMM,1968-08-13,6.46875
+330473,MMM,1968-08-15,6.539062976837158
+330474,MMM,1968-08-16,6.46875
+330475,MMM,1968-08-19,6.578125
+330476,MMM,1968-08-20,6.570312976837158
+330477,MMM,1968-08-22,6.648437976837158
+330478,MMM,1968-08-23,6.625
+330479,MMM,1968-08-26,6.65625
+330480,MMM,1968-08-27,6.640625
+330481,MMM,1968-08-29,6.609375
+330482,MMM,1968-08-30,6.601562976837158
+330483,MMM,1968-09-03,6.546875
+330484,MMM,1968-09-04,6.640625
+330485,MMM,1968-09-05,6.71875
+330486,MMM,1968-09-06,6.742187976837158
+330487,MMM,1968-09-09,6.679687976837158
+330488,MMM,1968-09-10,6.539062976837158
+330489,MMM,1968-09-12,6.453125
+330490,MMM,1968-09-13,6.289062976837158
+330491,MMM,1968-09-16,6.390625
+330492,MMM,1968-09-17,6.414062976837158
+330493,MMM,1968-09-19,6.4375
+330494,MMM,1968-09-20,6.492187976837158
+330495,MMM,1968-09-23,6.515625
+330496,MMM,1968-09-24,6.5
+330497,MMM,1968-09-26,6.546875
+330498,MMM,1968-09-27,6.507812976837158
+330499,MMM,1968-09-30,6.453125
+330500,MMM,1968-10-01,6.4375
+330501,MMM,1968-10-03,6.398437976837158
+330502,MMM,1968-10-04,6.421875
+330503,MMM,1968-10-07,6.53125
+330504,MMM,1968-10-08,6.5625
+330505,MMM,1968-10-10,6.5625
+330506,MMM,1968-10-11,6.507812976837158
+330507,MMM,1968-10-14,6.515625
+330508,MMM,1968-10-15,6.546875
+330509,MMM,1968-10-17,6.539062976837158
+330510,MMM,1968-10-18,6.679687976837158
+330511,MMM,1968-10-21,6.78125
+330512,MMM,1968-10-22,6.835937976837158
+330513,MMM,1968-10-24,6.78125
+330514,MMM,1968-10-25,6.804687976837158
+330515,MMM,1968-10-28,6.875
+330516,MMM,1968-10-29,6.867187976837158
+330517,MMM,1968-10-31,6.773437976837158
+330518,MMM,1968-11-01,6.726562976837158
+330519,MMM,1968-11-04,6.765625
+330520,MMM,1968-11-06,6.796875
+330521,MMM,1968-11-07,6.78125
+330522,MMM,1968-11-08,6.820312976837158
+330523,MMM,1968-11-12,6.820312976837158
+330524,MMM,1968-11-13,6.742187976837158
+330525,MMM,1968-11-14,6.78125
+330526,MMM,1968-11-15,6.8125
+330527,MMM,1968-11-18,6.828125
+330528,MMM,1968-11-19,6.828125
+330529,MMM,1968-11-21,6.875
+330530,MMM,1968-11-22,6.890625
+330531,MMM,1968-11-25,6.9375
+330532,MMM,1968-11-26,7.0
+330533,MMM,1968-11-27,7.0625
+330534,MMM,1968-11-29,7.109375
+330535,MMM,1968-12-02,7.03125
+330536,MMM,1968-12-03,7.0
+330537,MMM,1968-12-05,6.953125
+330538,MMM,1968-12-06,7.054687976837158
+330539,MMM,1968-12-09,7.046875
+330540,MMM,1968-12-10,6.953125
+330541,MMM,1968-12-12,6.789062976837158
+330542,MMM,1968-12-13,6.726562976837158
+330543,MMM,1968-12-16,6.695312976837158
+330544,MMM,1968-12-17,6.765625
+330545,MMM,1968-12-19,6.78125
+330546,MMM,1968-12-20,6.78125
+330547,MMM,1968-12-23,6.773437976837158
+330548,MMM,1968-12-24,6.804687976837158
+330549,MMM,1968-12-26,6.789062976837158
+330550,MMM,1968-12-27,6.703125
+330551,MMM,1968-12-30,6.625
+330552,MMM,1968-12-31,6.539062976837158
+330553,MMM,1969-01-02,6.4375
+330554,MMM,1969-01-03,6.4375
+330555,MMM,1969-01-06,6.382812976837158
+330556,MMM,1969-01-07,6.359375
+330557,MMM,1969-01-08,6.382812976837158
+330558,MMM,1969-01-09,6.367187976837158
+330559,MMM,1969-01-10,6.28125
+330560,MMM,1969-01-13,6.242187976837158
+330561,MMM,1969-01-14,6.421875
+330562,MMM,1969-01-15,6.546875
+330563,MMM,1969-01-16,6.414062976837158
+330564,MMM,1969-01-17,6.445312976837158
+330565,MMM,1969-01-20,6.570312976837158
+330566,MMM,1969-01-21,6.539062976837158
+330567,MMM,1969-01-22,6.515625
+330568,MMM,1969-01-23,6.398437976837158
+330569,MMM,1969-01-24,6.28125
+330570,MMM,1969-01-27,6.257812976837158
+330571,MMM,1969-01-28,6.226562976837158
+330572,MMM,1969-01-29,6.265625
+330573,MMM,1969-01-30,6.21875
+330574,MMM,1969-01-31,6.195312976837158
+330575,MMM,1969-02-03,6.21875
+330576,MMM,1969-02-04,6.1875
+330577,MMM,1969-02-05,6.210937976837158
+330578,MMM,1969-02-06,6.234375
+330579,MMM,1969-02-07,6.25
+330580,MMM,1969-02-11,6.367187976837158
+330581,MMM,1969-02-12,6.367187976837158
+330582,MMM,1969-02-13,6.328125
+330583,MMM,1969-02-14,6.320312976837158
+330584,MMM,1969-02-17,6.257812976837158
+330585,MMM,1969-02-18,6.140625
+330586,MMM,1969-02-19,6.109375
+330587,MMM,1969-02-20,6.0
+330588,MMM,1969-02-24,5.9375
+330589,MMM,1969-02-25,5.921875
+330590,MMM,1969-02-26,5.984375
+330591,MMM,1969-02-27,5.945312976837158
+330592,MMM,1969-02-28,5.953125
+330593,MMM,1969-03-03,6.0625
+330594,MMM,1969-03-04,6.109375
+330595,MMM,1969-03-05,6.125
+330596,MMM,1969-03-06,6.125
+330597,MMM,1969-03-07,6.125
+330598,MMM,1969-03-10,6.171875
+330599,MMM,1969-03-11,6.210937976837158
+330600,MMM,1969-03-12,6.25
+330601,MMM,1969-03-13,6.234375
+330602,MMM,1969-03-14,6.195312976837158
+330603,MMM,1969-03-17,6.1875
+330604,MMM,1969-03-18,6.21875
+330605,MMM,1969-03-19,6.3125
+330606,MMM,1969-03-20,6.40625
+330607,MMM,1969-03-21,6.34375
+330608,MMM,1969-03-24,6.265625
+330609,MMM,1969-03-25,6.3125
+330610,MMM,1969-03-26,6.382812976837158
+330611,MMM,1969-03-27,6.492187976837158
+330612,MMM,1969-03-28,6.429687976837158
+330613,MMM,1969-04-01,6.40625
+330614,MMM,1969-04-02,6.28125
+330615,MMM,1969-04-03,6.3125
+330616,MMM,1969-04-07,6.273437976837158
+330617,MMM,1969-04-08,6.34375
+330618,MMM,1969-04-09,6.351562976837158
+330619,MMM,1969-04-10,6.382812976837158
+330620,MMM,1969-04-11,6.40625
+330621,MMM,1969-04-14,6.3125
+330622,MMM,1969-04-15,6.375
+330623,MMM,1969-04-16,6.25
+330624,MMM,1969-04-17,6.296875
+330625,MMM,1969-04-18,6.28125
+330626,MMM,1969-04-21,6.195312976837158
+330627,MMM,1969-04-22,6.21875
+330628,MMM,1969-04-23,6.25
+330629,MMM,1969-04-24,6.242187976837158
+330630,MMM,1969-04-25,6.296875
+330631,MMM,1969-04-28,6.34375
+330632,MMM,1969-04-29,6.414062976837158
+330633,MMM,1969-04-30,6.515625
+330634,MMM,1969-05-01,6.632812976837158
+330635,MMM,1969-05-02,6.671875
+330636,MMM,1969-05-05,6.601562976837158
+330637,MMM,1969-05-06,6.632812976837158
+330638,MMM,1969-05-07,6.625
+330639,MMM,1969-05-08,6.75
+330640,MMM,1969-05-09,6.765625
+330641,MMM,1969-05-12,6.859375
+330642,MMM,1969-05-13,6.882812976837158
+330643,MMM,1969-05-14,6.96875
+330644,MMM,1969-05-15,6.90625
+330645,MMM,1969-05-16,6.9375
+330646,MMM,1969-05-19,6.765625
+330647,MMM,1969-05-20,6.71875
+330648,MMM,1969-05-21,6.75
+330649,MMM,1969-05-22,6.765625
+330650,MMM,1969-05-23,6.867187976837158
+330651,MMM,1969-05-26,6.820312976837158
+330652,MMM,1969-05-27,6.765625
+330653,MMM,1969-05-28,6.757812976837158
+330654,MMM,1969-05-29,6.703125
+330655,MMM,1969-06-02,6.6875
+330656,MMM,1969-06-03,6.65625
+330657,MMM,1969-06-04,6.59375
+330658,MMM,1969-06-05,6.617187976837158
+330659,MMM,1969-06-06,6.570312976837158
+330660,MMM,1969-06-09,6.609375
+330661,MMM,1969-06-10,6.578125
+330662,MMM,1969-06-11,6.53125
+330663,MMM,1969-06-12,6.476562976837158
+330664,MMM,1969-06-13,6.46875
+330665,MMM,1969-06-16,6.484375
+330666,MMM,1969-06-17,6.4375
+330667,MMM,1969-06-18,6.515625
+330668,MMM,1969-06-19,6.492187976837158
+330669,MMM,1969-06-20,6.5
+330670,MMM,1969-06-23,6.375
+330671,MMM,1969-06-24,6.460937976837158
+330672,MMM,1969-06-25,6.445312976837158
+330673,MMM,1969-06-26,6.4375
+330674,MMM,1969-06-27,6.3125
+330675,MMM,1969-06-30,6.3125
+330676,MMM,1969-07-01,6.34375
+330677,MMM,1969-07-02,6.484375
+330678,MMM,1969-07-03,6.554687976837158
+330679,MMM,1969-07-07,6.515625
+330680,MMM,1969-07-08,6.414062976837158
+330681,MMM,1969-07-09,6.414062976837158
+330682,MMM,1969-07-10,6.335937976837158
+330683,MMM,1969-07-11,6.382812976837158
+330684,MMM,1969-07-14,6.390625
+330685,MMM,1969-07-15,6.375
+330686,MMM,1969-07-16,6.46875
+330687,MMM,1969-07-17,6.5625
+330688,MMM,1969-07-18,6.5625
+330689,MMM,1969-07-22,6.484375
+330690,MMM,1969-07-23,6.5
+330691,MMM,1969-07-24,6.5625
+330692,MMM,1969-07-25,6.445312976837158
+330693,MMM,1969-07-28,6.375
+330694,MMM,1969-07-29,6.265625
+330695,MMM,1969-07-30,6.296875
+330696,MMM,1969-07-31,6.375
+330697,MMM,1969-08-01,6.445312976837158
+330698,MMM,1969-08-04,6.46875
+330699,MMM,1969-08-05,6.460937976837158
+330700,MMM,1969-08-06,6.554687976837158
+330701,MMM,1969-08-07,6.554687976837158
+330702,MMM,1969-08-08,6.539062976837158
+330703,MMM,1969-08-11,6.53125
+330704,MMM,1969-08-12,6.484375
+330705,MMM,1969-08-13,6.414062976837158
+330706,MMM,1969-08-14,6.601562976837158
+330707,MMM,1969-08-15,6.65625
+330708,MMM,1969-08-18,6.734375
+330709,MMM,1969-08-19,6.867187976837158
+330710,MMM,1969-08-20,6.78125
+330711,MMM,1969-08-21,6.804687976837158
+330712,MMM,1969-08-22,6.820312976837158
+330713,MMM,1969-08-25,6.789062976837158
+330714,MMM,1969-08-26,6.6875
+330715,MMM,1969-08-27,6.640625
+330716,MMM,1969-08-28,6.671875
+330717,MMM,1969-08-29,6.75
+330718,MMM,1969-09-02,6.71875
+330719,MMM,1969-09-03,6.632812976837158
+330720,MMM,1969-09-04,6.648437976837158
+330721,MMM,1969-09-05,6.71875
+330722,MMM,1969-09-08,6.742187976837158
+330723,MMM,1969-09-09,6.773437976837158
+330724,MMM,1969-09-10,6.890625
+330725,MMM,1969-09-11,6.78125
+330726,MMM,1969-09-12,6.851562976837158
+330727,MMM,1969-09-15,6.820312976837158
+330728,MMM,1969-09-16,6.859375
+330729,MMM,1969-09-17,6.90625
+330730,MMM,1969-09-18,6.859375
+330731,MMM,1969-09-19,7.0
+330732,MMM,1969-09-22,7.171875
+330733,MMM,1969-09-23,7.164062976837158
+330734,MMM,1969-09-24,7.125
+330735,MMM,1969-09-25,7.03125
+330736,MMM,1969-09-26,6.90625
+330737,MMM,1969-09-29,6.796875
+330738,MMM,1969-09-30,6.773437976837158
+330739,MMM,1969-10-01,6.804687976837158
+330740,MMM,1969-10-02,6.914062976837158
+330741,MMM,1969-10-03,6.960937976837158
+330742,MMM,1969-10-06,7.0625
+330743,MMM,1969-10-07,7.039062976837158
+330744,MMM,1969-10-08,7.140625
+330745,MMM,1969-10-09,7.179687976837158
+330746,MMM,1969-10-10,7.179687976837158
+330747,MMM,1969-10-13,7.164062976837158
+330748,MMM,1969-10-14,7.171875
+330749,MMM,1969-10-15,7.117187976837158
+330750,MMM,1969-10-16,7.09375
+330751,MMM,1969-10-17,7.140625
+330752,MMM,1969-10-20,7.179687976837158
+330753,MMM,1969-10-21,7.09375
+330754,MMM,1969-10-22,6.882812976837158
+330755,MMM,1969-10-23,6.898437976837158
+330756,MMM,1969-10-24,7.0
+330757,MMM,1969-10-27,7.0625
+330758,MMM,1969-10-28,7.015625
+330759,MMM,1969-10-29,6.898437976837158
+330760,MMM,1969-10-30,6.921875
+330761,MMM,1969-10-31,7.125
+330762,MMM,1969-11-03,7.171875
+330763,MMM,1969-11-04,7.140625
+330764,MMM,1969-11-05,7.132812976837158
+330765,MMM,1969-11-06,7.21875
+330766,MMM,1969-11-07,7.304687976837158
+330767,MMM,1969-11-10,7.328125
+330768,MMM,1969-11-11,7.320312976837158
+330769,MMM,1969-11-12,7.34375
+330770,MMM,1969-11-13,7.375
+330771,MMM,1969-11-14,7.367187976837158
+330772,MMM,1969-11-17,7.296875
+330773,MMM,1969-11-18,7.25
+330774,MMM,1969-11-19,7.1875
+330775,MMM,1969-11-20,7.140625
+330776,MMM,1969-11-21,7.101562976837158
+330777,MMM,1969-11-24,7.09375
+330778,MMM,1969-11-25,7.085937976837158
+330779,MMM,1969-11-26,7.0625
+330780,MMM,1969-11-28,7.070312976837158
+330781,MMM,1969-12-01,7.164062976837158
+330782,MMM,1969-12-02,7.125
+330783,MMM,1969-12-03,7.023437976837158
+330784,MMM,1969-12-04,6.9375
+330785,MMM,1969-12-05,6.96875
+330786,MMM,1969-12-08,6.90625
+330787,MMM,1969-12-09,6.929687976837158
+330788,MMM,1969-12-10,6.882812976837158
+330789,MMM,1969-12-11,6.960937976837158
+330790,MMM,1969-12-12,6.953125
+330791,MMM,1969-12-15,7.0
+330792,MMM,1969-12-16,6.992187976837158
+330793,MMM,1969-12-17,6.929687976837158
+330794,MMM,1969-12-18,6.921875
+330795,MMM,1969-12-19,6.96875
+330796,MMM,1969-12-22,6.84375
+330797,MMM,1969-12-23,6.828125
+330798,MMM,1969-12-24,6.875
+330799,MMM,1969-12-26,6.890625
+330800,MMM,1969-12-29,6.84375
+330801,MMM,1969-12-30,6.882812976837158
+330802,MMM,1969-12-31,6.851562976837158
+330803,MMM,1970-01-02,6.851562976837158
+330804,MMM,1970-01-05,6.890625
+330805,MMM,1970-01-06,6.960937976837158
+330806,MMM,1970-01-07,7.0
+330807,MMM,1970-01-08,7.09375
+330808,MMM,1970-01-09,7.078125
+330809,MMM,1970-01-12,7.085937976837158
+330810,MMM,1970-01-13,7.0625
+330811,MMM,1970-01-14,7.140625
+330812,MMM,1970-01-15,7.0
+330813,MMM,1970-01-16,6.953125
+330814,MMM,1970-01-19,6.8125
+330815,MMM,1970-01-20,6.867187976837158
+330816,MMM,1970-01-21,6.851562976837158
+330817,MMM,1970-01-22,6.890625
+330818,MMM,1970-01-23,6.820312976837158
+330819,MMM,1970-01-26,6.789062976837158
+330820,MMM,1970-01-27,6.578125
+330821,MMM,1970-01-28,6.539062976837158
+330822,MMM,1970-01-29,6.4375
+330823,MMM,1970-01-30,6.273437976837158
+330824,MMM,1970-02-02,6.273437976837158
+330825,MMM,1970-02-03,6.4375
+330826,MMM,1970-02-04,6.304687976837158
+330827,MMM,1970-02-05,6.28125
+330828,MMM,1970-02-06,6.265625
+330829,MMM,1970-02-09,6.328125
+330830,MMM,1970-02-10,6.351562976837158
+330831,MMM,1970-02-11,6.335937976837158
+330832,MMM,1970-02-12,6.453125
+330833,MMM,1970-02-13,6.476562976837158
+330834,MMM,1970-02-16,6.609375
+330835,MMM,1970-02-17,6.695312976837158
+330836,MMM,1970-02-18,6.796875
+330837,MMM,1970-02-19,6.796875
+330838,MMM,1970-02-20,6.75
+330839,MMM,1970-02-24,6.695312976837158
+330840,MMM,1970-02-25,6.859375
+330841,MMM,1970-02-26,6.835937976837158
+330842,MMM,1970-02-27,6.8125
+330843,MMM,1970-03-02,6.796875
+330844,MMM,1970-03-03,6.734375
+330845,MMM,1970-03-04,6.789062976837158
+330846,MMM,1970-03-05,6.6875
+330847,MMM,1970-03-06,6.65625
+330848,MMM,1970-03-09,6.601562976837158
+330849,MMM,1970-03-10,6.648437976837158
+330850,MMM,1970-03-11,6.640625
+330851,MMM,1970-03-12,6.625
+330852,MMM,1970-03-13,6.625
+330853,MMM,1970-03-16,6.390625
+330854,MMM,1970-03-17,6.4375
+330855,MMM,1970-03-18,6.421875
+330856,MMM,1970-03-19,6.445312976837158
+330857,MMM,1970-03-20,6.375
+330858,MMM,1970-03-23,6.28125
+330859,MMM,1970-03-24,6.335937976837158
+330860,MMM,1970-03-25,6.476562976837158
+330861,MMM,1970-03-26,6.460937976837158
+330862,MMM,1970-03-30,6.5
+330863,MMM,1970-03-31,6.53125
+330864,MMM,1970-04-01,6.632812976837158
+330865,MMM,1970-04-02,6.664062976837158
+330866,MMM,1970-04-03,6.648437976837158
+330867,MMM,1970-04-06,6.515625
+330868,MMM,1970-04-07,6.515625
+330869,MMM,1970-04-08,6.453125
+330870,MMM,1970-04-09,6.476562976837158
+330871,MMM,1970-04-10,6.46875
+330872,MMM,1970-04-13,6.421875
+330873,MMM,1970-04-14,6.382812976837158
+330874,MMM,1970-04-15,6.3125
+330875,MMM,1970-04-16,6.296875
+330876,MMM,1970-04-17,6.1875
+330877,MMM,1970-04-20,6.1875
+330878,MMM,1970-04-21,6.15625
+330879,MMM,1970-04-22,6.03125
+330880,MMM,1970-04-23,5.953125
+330881,MMM,1970-04-24,6.0
+330882,MMM,1970-04-27,5.9375
+330883,MMM,1970-04-28,5.898437976837158
+330884,MMM,1970-04-29,5.929687976837158
+330885,MMM,1970-04-30,5.859375
+330886,MMM,1970-05-01,5.875
+330887,MMM,1970-05-04,5.671875
+330888,MMM,1970-05-05,5.617187976837158
+330889,MMM,1970-05-06,5.695312976837158
+330890,MMM,1970-05-07,5.828125
+330891,MMM,1970-05-08,5.875
+330892,MMM,1970-05-11,5.804687976837158
+330893,MMM,1970-05-12,5.757812976837158
+330894,MMM,1970-05-13,5.5625
+330895,MMM,1970-05-14,5.53125
+330896,MMM,1970-05-15,5.625
+330897,MMM,1970-05-18,5.648437976837158
+330898,MMM,1970-05-19,5.53125
+330899,MMM,1970-05-20,5.289062976837158
+330900,MMM,1970-05-21,5.234375
+330901,MMM,1970-05-22,5.21875
+330902,MMM,1970-05-25,4.875
+330903,MMM,1970-05-26,4.859375
+330904,MMM,1970-05-27,5.148437976837158
+330905,MMM,1970-05-28,5.195312976837158
+330906,MMM,1970-05-29,5.28125
+330907,MMM,1970-06-01,5.320312976837158
+330908,MMM,1970-06-02,5.375
+330909,MMM,1970-06-03,5.445312976837158
+330910,MMM,1970-06-04,5.367187976837158
+330911,MMM,1970-06-05,5.335937976837158
+330912,MMM,1970-06-08,5.265625
+330913,MMM,1970-06-09,5.21875
+330914,MMM,1970-06-10,5.132812976837158
+330915,MMM,1970-06-11,5.0625
+330916,MMM,1970-06-12,5.03125
+330917,MMM,1970-06-15,5.0625
+330918,MMM,1970-06-16,5.179687976837158
+330919,MMM,1970-06-17,5.140625
+330920,MMM,1970-06-18,5.109375
+330921,MMM,1970-06-19,5.125
+330922,MMM,1970-06-22,5.078125
+330923,MMM,1970-06-23,5.007812976837158
+330924,MMM,1970-06-24,4.96875
+330925,MMM,1970-06-25,4.859375
+330926,MMM,1970-06-26,4.84375
+330927,MMM,1970-06-29,4.75
+330928,MMM,1970-06-30,4.71875
+330929,MMM,1970-07-01,4.59375
+330930,MMM,1970-07-02,4.609375
+330931,MMM,1970-07-06,4.484375
+330932,MMM,1970-07-07,4.46875
+330933,MMM,1970-07-08,4.6875
+330934,MMM,1970-07-09,4.710937976837158
+330935,MMM,1970-07-10,4.671875
+330936,MMM,1970-07-13,4.617187976837158
+330937,MMM,1970-07-14,4.671875
+330938,MMM,1970-07-15,4.734375
+330939,MMM,1970-07-16,4.867187976837158
+330940,MMM,1970-07-17,4.984375
+330941,MMM,1970-07-20,4.945312976837158
+330942,MMM,1970-07-21,4.984375
+330943,MMM,1970-07-22,5.007812976837158
+330944,MMM,1970-07-23,5.085937976837158
+330945,MMM,1970-07-24,5.0625
+330946,MMM,1970-07-27,5.03125
+330947,MMM,1970-07-28,5.03125
+330948,MMM,1970-07-29,5.03125
+330949,MMM,1970-07-30,5.046875
+330950,MMM,1970-07-31,5.046875
+330951,MMM,1970-08-03,5.046875
+330952,MMM,1970-08-04,5.03125
+330953,MMM,1970-08-05,5.039062976837158
+330954,MMM,1970-08-06,5.140625
+330955,MMM,1970-08-07,5.195312976837158
+330956,MMM,1970-08-10,5.171875
+330957,MMM,1970-08-11,5.148437976837158
+330958,MMM,1970-08-12,5.078125
+330959,MMM,1970-08-13,4.992187976837158
+330960,MMM,1970-08-14,4.882812976837158
+330961,MMM,1970-08-17,4.898437976837158
+330962,MMM,1970-08-18,4.945312976837158
+330963,MMM,1970-08-19,5.007812976837158
+330964,MMM,1970-08-20,5.09375
+330965,MMM,1970-08-21,5.28125
+330966,MMM,1970-08-24,5.390625
+330967,MMM,1970-08-25,5.4375
+330968,MMM,1970-08-26,5.4375
+330969,MMM,1970-08-27,5.484375
+330970,MMM,1970-08-28,5.523437976837158
+330971,MMM,1970-08-31,5.492187976837158
+330972,MMM,1970-09-01,5.328125
+330973,MMM,1970-09-02,5.3125
+330974,MMM,1970-09-03,5.3125
+330975,MMM,1970-09-04,5.296875
+330976,MMM,1970-09-08,5.273437976837158
+330977,MMM,1970-09-09,5.359375
+330978,MMM,1970-09-10,5.351562976837158
+330979,MMM,1970-09-11,5.320312976837158
+330980,MMM,1970-09-14,5.335937976837158
+330981,MMM,1970-09-15,5.359375
+330982,MMM,1970-09-16,5.367187976837158
+330983,MMM,1970-09-17,5.375
+330984,MMM,1970-09-18,5.390625
+330985,MMM,1970-09-21,5.375
+330986,MMM,1970-09-22,5.359375
+330987,MMM,1970-09-23,5.453125
+330988,MMM,1970-09-24,5.625
+330989,MMM,1970-09-25,5.507812976837158
+330990,MMM,1970-09-28,5.5
+330991,MMM,1970-09-29,5.46875
+330992,MMM,1970-09-30,5.523437976837158
+330993,MMM,1970-10-01,5.4375
+330994,MMM,1970-10-02,5.460937976837158
+330995,MMM,1970-10-05,5.546875
+330996,MMM,1970-10-06,5.601562976837158
+330997,MMM,1970-10-07,5.609375
+330998,MMM,1970-10-08,5.578125
+330999,MMM,1970-10-09,5.5
+331000,MMM,1970-10-12,5.484375
+331001,MMM,1970-10-13,5.46875
+331002,MMM,1970-10-14,5.5625
+331003,MMM,1970-10-15,5.617187976837158
+331004,MMM,1970-10-16,5.570312976837158
+331005,MMM,1970-10-19,5.578125
+331006,MMM,1970-10-20,5.523437976837158
+331007,MMM,1970-10-21,5.5625
+331008,MMM,1970-10-22,5.570312976837158
+331009,MMM,1970-10-23,5.578125
+331010,MMM,1970-10-26,5.570312976837158
+331011,MMM,1970-10-27,5.523437976837158
+331012,MMM,1970-10-28,5.5
+331013,MMM,1970-10-29,5.507812976837158
+331014,MMM,1970-10-30,5.53125
+331015,MMM,1970-11-02,5.546875
+331016,MMM,1970-11-03,5.523437976837158
+331017,MMM,1970-11-04,5.546875
+331018,MMM,1970-11-05,5.578125
+331019,MMM,1970-11-06,5.59375
+331020,MMM,1970-11-09,5.65625
+331021,MMM,1970-11-10,5.453125
+331022,MMM,1970-11-11,5.429687976837158
+331023,MMM,1970-11-12,5.375
+331024,MMM,1970-11-13,5.390625
+331025,MMM,1970-11-16,5.359375
+331026,MMM,1970-11-17,5.34375
+331027,MMM,1970-11-18,5.359375
+331028,MMM,1970-11-19,5.34375
+331029,MMM,1970-11-20,5.390625
+331030,MMM,1970-11-23,5.492187976837158
+331031,MMM,1970-11-24,5.5
+331032,MMM,1970-11-25,5.625
+331033,MMM,1970-11-27,5.671875
+331034,MMM,1970-11-30,5.617187976837158
+331035,MMM,1970-12-01,5.617187976837158
+331036,MMM,1970-12-02,5.679687976837158
+331037,MMM,1970-12-03,5.726562976837158
+331038,MMM,1970-12-04,5.78125
+331039,MMM,1970-12-07,5.867187976837158
+331040,MMM,1970-12-08,5.875
+331041,MMM,1970-12-09,5.875
+331042,MMM,1970-12-10,5.945312976837158
+331043,MMM,1970-12-11,6.0625
+331044,MMM,1970-12-14,6.03125
+331045,MMM,1970-12-15,6.03125
+331046,MMM,1970-12-16,6.039062976837158
+331047,MMM,1970-12-17,6.039062976837158
+331048,MMM,1970-12-18,6.0625
+331049,MMM,1970-12-21,5.9375
+331050,MMM,1970-12-22,5.984375
+331051,MMM,1970-12-23,5.953125
+331052,MMM,1970-12-24,5.96875
+331053,MMM,1970-12-28,5.992187976837158
+331054,MMM,1970-12-29,6.085937976837158
+331055,MMM,1970-12-30,6.15625
+331056,MMM,1970-12-31,6.1875
+331057,MMM,1971-01-04,6.054687976837158
+331058,MMM,1971-01-05,6.101562976837158
+331059,MMM,1971-01-06,6.09375
+331060,MMM,1971-01-07,6.078125
+331061,MMM,1971-01-08,6.054687976837158
+331062,MMM,1971-01-11,5.992187976837158
+331063,MMM,1971-01-12,6.0
+331064,MMM,1971-01-13,6.007812976837158
+331065,MMM,1971-01-14,6.015625
+331066,MMM,1971-01-15,6.023437976837158
+331067,MMM,1971-01-18,6.0
+331068,MMM,1971-01-19,6.023437976837158
+331069,MMM,1971-01-20,6.03125
+331070,MMM,1971-01-21,6.0625
+331071,MMM,1971-01-22,6.117187976837158
+331072,MMM,1971-01-25,6.15625
+331073,MMM,1971-01-26,6.171875
+331074,MMM,1971-01-27,6.148437976837158
+331075,MMM,1971-01-28,6.132812976837158
+331076,MMM,1971-01-29,6.1875
+331077,MMM,1971-02-01,6.226562976837158
+331078,MMM,1971-02-02,6.195312976837158
+331079,MMM,1971-02-03,6.367187976837158
+331080,MMM,1971-02-04,6.3125
+331081,MMM,1971-02-05,6.273437976837158
+331082,MMM,1971-02-08,6.34375
+331083,MMM,1971-02-09,6.351562976837158
+331084,MMM,1971-02-10,6.359375
+331085,MMM,1971-02-11,6.40625
+331086,MMM,1971-02-12,6.46875
+331087,MMM,1971-02-16,6.5
+331088,MMM,1971-02-17,6.492187976837158
+331089,MMM,1971-02-18,6.476562976837158
+331090,MMM,1971-02-19,6.484375
+331091,MMM,1971-02-22,6.34375
+331092,MMM,1971-02-23,6.320312976837158
+331093,MMM,1971-02-24,6.359375
+331094,MMM,1971-02-25,6.40625
+331095,MMM,1971-02-26,6.484375
+331096,MMM,1971-03-01,6.5
+331097,MMM,1971-03-02,6.53125
+331098,MMM,1971-03-03,6.507812976837158
+331099,MMM,1971-03-04,6.523437976837158
+331100,MMM,1971-03-05,6.546875
+331101,MMM,1971-03-08,6.570312976837158
+331102,MMM,1971-03-09,6.640625
+331103,MMM,1971-03-10,6.6875
+331104,MMM,1971-03-11,6.71875
+331105,MMM,1971-03-12,6.796875
+331106,MMM,1971-03-15,7.046875
+331107,MMM,1971-03-16,7.109375
+331108,MMM,1971-03-17,7.0625
+331109,MMM,1971-03-18,7.140625
+331110,MMM,1971-03-19,7.226562976837158
+331111,MMM,1971-03-22,7.125
+331112,MMM,1971-03-23,7.015625
+331113,MMM,1971-03-24,6.882812976837158
+331114,MMM,1971-03-25,6.992187976837158
+331115,MMM,1971-03-26,7.0
+331116,MMM,1971-03-29,6.992187976837158
+331117,MMM,1971-03-30,7.007812976837158
+331118,MMM,1971-03-31,7.046875
+331119,MMM,1971-04-01,7.109375
+331120,MMM,1971-04-02,7.125
+331121,MMM,1971-04-05,7.054687976837158
+331122,MMM,1971-04-06,7.164062976837158
+331123,MMM,1971-04-07,7.15625
+331124,MMM,1971-04-08,7.085937976837158
+331125,MMM,1971-04-12,7.078125
+331126,MMM,1971-04-13,7.078125
+331127,MMM,1971-04-14,7.171875
+331128,MMM,1971-04-15,7.015625
+331129,MMM,1971-04-16,7.085937976837158
+331130,MMM,1971-04-19,7.21875
+331131,MMM,1971-04-20,7.21875
+331132,MMM,1971-04-21,7.3125
+331133,MMM,1971-04-22,7.226562976837158
+331134,MMM,1971-04-23,7.179687976837158
+331135,MMM,1971-04-26,7.234375
+331136,MMM,1971-04-27,7.3125
+331137,MMM,1971-04-28,7.28125
+331138,MMM,1971-04-29,7.203125
+331139,MMM,1971-04-30,7.15625
+331140,MMM,1971-05-03,7.140625
+331141,MMM,1971-05-04,7.085937976837158
+331142,MMM,1971-05-05,7.046875
+331143,MMM,1971-05-06,7.109375
+331144,MMM,1971-05-07,7.007812976837158
+331145,MMM,1971-05-10,6.960937976837158
+331146,MMM,1971-05-11,7.046875
+331147,MMM,1971-05-12,7.03125
+331148,MMM,1971-05-13,7.078125
+331149,MMM,1971-05-14,7.03125
+331150,MMM,1971-05-17,7.0
+331151,MMM,1971-05-18,7.101562976837158
+331152,MMM,1971-05-19,7.171875
+331153,MMM,1971-05-20,7.148437976837158
+331154,MMM,1971-05-21,7.195312976837158
+331155,MMM,1971-05-24,6.945312976837158
+331156,MMM,1971-05-25,7.140625
+331157,MMM,1971-05-26,7.085937976837158
+331158,MMM,1971-05-27,7.125
+331159,MMM,1971-05-28,7.125
+331160,MMM,1971-06-01,7.078125
+331161,MMM,1971-06-02,7.179687976837158
+331162,MMM,1971-06-03,7.15625
+331163,MMM,1971-06-04,7.171875
+331164,MMM,1971-06-07,7.171875
+331165,MMM,1971-06-08,7.171875
+331166,MMM,1971-06-09,7.125
+331167,MMM,1971-06-10,7.164062976837158
+331168,MMM,1971-06-11,7.1875
+331169,MMM,1971-06-14,7.171875
+331170,MMM,1971-06-15,7.234375
+331171,MMM,1971-06-16,7.289062976837158
+331172,MMM,1971-06-17,7.367187976837158
+331173,MMM,1971-06-18,7.375
+331174,MMM,1971-06-21,7.226562976837158
+331175,MMM,1971-06-22,7.164062976837158
+331176,MMM,1971-06-23,7.203125
+331177,MMM,1971-06-24,7.210937976837158
+331178,MMM,1971-06-25,7.1875
+331179,MMM,1971-06-28,7.328125
+331180,MMM,1971-06-29,7.546875
+331181,MMM,1971-06-30,7.609375
+331182,MMM,1971-07-01,7.5625
+331183,MMM,1971-07-02,7.4375
+331184,MMM,1971-07-06,7.382812976837158
+331185,MMM,1971-07-07,7.359375
+331186,MMM,1971-07-08,7.3125
+331187,MMM,1971-07-09,7.382812976837158
+331188,MMM,1971-07-12,7.429687976837158
+331189,MMM,1971-07-13,7.421875
+331190,MMM,1971-07-14,7.453125
+331191,MMM,1971-07-15,7.328125
+331192,MMM,1971-07-16,7.375
+331193,MMM,1971-07-19,7.367187976837158
+331194,MMM,1971-07-20,7.4375
+331195,MMM,1971-07-21,7.390625
+331196,MMM,1971-07-22,7.390625
+331197,MMM,1971-07-23,7.429687976837158
+331198,MMM,1971-07-26,7.398437976837158
+331199,MMM,1971-07-27,7.3125
+331200,MMM,1971-07-28,7.148437976837158
+331201,MMM,1971-07-29,7.21875
+331202,MMM,1971-07-30,7.203125
+331203,MMM,1971-08-02,7.210937976837158
+331204,MMM,1971-08-03,7.039062976837158
+331205,MMM,1971-08-04,7.0
+331206,MMM,1971-08-05,7.054687976837158
+331207,MMM,1971-08-06,7.070312976837158
+331208,MMM,1971-08-09,7.125
+331209,MMM,1971-08-10,7.179687976837158
+331210,MMM,1971-08-11,7.3125
+331211,MMM,1971-08-12,7.328125
+331212,MMM,1971-08-13,7.390625
+331213,MMM,1971-08-16,7.65625
+331214,MMM,1971-08-17,7.546875
+331215,MMM,1971-08-18,7.523437976837158
+331216,MMM,1971-08-19,7.546875
+331217,MMM,1971-08-20,7.5625
+331218,MMM,1971-08-23,7.65625
+331219,MMM,1971-08-24,7.671875
+331220,MMM,1971-08-25,7.617187976837158
+331221,MMM,1971-08-26,7.601562976837158
+331222,MMM,1971-08-27,7.5625
+331223,MMM,1971-08-30,7.492187976837158
+331224,MMM,1971-08-31,7.460937976837158
+331225,MMM,1971-09-01,7.4375
+331226,MMM,1971-09-02,7.46875
+331227,MMM,1971-09-03,7.5625
+331228,MMM,1971-09-07,7.546875
+331229,MMM,1971-09-08,7.546875
+331230,MMM,1971-09-09,7.523437976837158
+331231,MMM,1971-09-10,7.5
+331232,MMM,1971-09-13,7.554687976837158
+331233,MMM,1971-09-14,7.523437976837158
+331234,MMM,1971-09-15,7.53125
+331235,MMM,1971-09-16,7.523437976837158
+331236,MMM,1971-09-17,7.476562976837158
+331237,MMM,1971-09-20,7.5
+331238,MMM,1971-09-21,7.476562976837158
+331239,MMM,1971-09-22,7.492187976837158
+331240,MMM,1971-09-23,7.539062976837158
+331241,MMM,1971-09-24,7.625
+331242,MMM,1971-09-27,7.625
+331243,MMM,1971-09-28,7.625
+331244,MMM,1971-09-29,7.625
+331245,MMM,1971-09-30,7.648437976837158
+331246,MMM,1971-10-01,7.796875
+331247,MMM,1971-10-04,7.835937976837158
+331248,MMM,1971-10-05,7.859375
+331249,MMM,1971-10-06,7.820312976837158
+331250,MMM,1971-10-07,7.742187976837158
+331251,MMM,1971-10-08,7.742187976837158
+331252,MMM,1971-10-11,7.71875
+331253,MMM,1971-10-12,7.78125
+331254,MMM,1971-10-13,7.789062976837158
+331255,MMM,1971-10-14,7.726562976837158
+331256,MMM,1971-10-15,7.742187976837158
+331257,MMM,1971-10-18,7.664062976837158
+331258,MMM,1971-10-19,7.53125
+331259,MMM,1971-10-20,7.46875
+331260,MMM,1971-10-21,7.5
+331261,MMM,1971-10-22,7.585937976837158
+331262,MMM,1971-10-25,7.617187976837158
+331263,MMM,1971-10-26,7.625
+331264,MMM,1971-10-27,7.539062976837158
+331265,MMM,1971-10-28,7.414062976837158
+331266,MMM,1971-10-29,7.5
+331267,MMM,1971-11-01,7.367187976837158
+331268,MMM,1971-11-02,7.484375
+331269,MMM,1971-11-03,7.757812976837158
+331270,MMM,1971-11-04,7.625
+331271,MMM,1971-11-05,7.671875
+331272,MMM,1971-11-08,7.6875
+331273,MMM,1971-11-09,7.703125
+331274,MMM,1971-11-10,7.640625
+331275,MMM,1971-11-11,7.445312976837158
+331276,MMM,1971-11-12,7.453125
+331277,MMM,1971-11-15,7.5
+331278,MMM,1971-11-16,7.65625
+331279,MMM,1971-11-17,7.695312976837158
+331280,MMM,1971-11-18,7.578125
+331281,MMM,1971-11-19,7.53125
+331282,MMM,1971-11-22,7.429687976837158
+331283,MMM,1971-11-23,7.484375
+331284,MMM,1971-11-24,7.375
+331285,MMM,1971-11-26,7.492187976837158
+331286,MMM,1971-11-29,7.539062976837158
+331287,MMM,1971-11-30,7.625
+331288,MMM,1971-12-01,7.796875
+331289,MMM,1971-12-02,7.8125
+331290,MMM,1971-12-03,7.9375
+331291,MMM,1971-12-06,7.929687976837158
+331292,MMM,1971-12-07,7.90625
+331293,MMM,1971-12-08,7.859375
+331294,MMM,1971-12-09,7.875
+331295,MMM,1971-12-10,7.875
+331296,MMM,1971-12-13,7.804687976837158
+331297,MMM,1971-12-14,7.835937976837158
+331298,MMM,1971-12-15,7.875
+331299,MMM,1971-12-16,8.195313453674316
+331300,MMM,1971-12-17,8.273438453674316
+331301,MMM,1971-12-20,8.367188453674316
+331302,MMM,1971-12-21,8.34375
+331303,MMM,1971-12-22,8.210938453674316
+331304,MMM,1971-12-23,8.140625
+331305,MMM,1971-12-27,8.195313453674316
+331306,MMM,1971-12-28,8.265625
+331307,MMM,1971-12-29,8.265625
+331308,MMM,1971-12-30,8.265625
+331309,MMM,1971-12-31,8.4375
+331310,MMM,1972-01-03,8.328125
+331311,MMM,1972-01-04,8.34375
+331312,MMM,1972-01-05,8.320313453674316
+331313,MMM,1972-01-06,8.34375
+331314,MMM,1972-01-07,8.34375
+331315,MMM,1972-01-10,8.289063453674316
+331316,MMM,1972-01-11,8.273438453674316
+331317,MMM,1972-01-12,8.25
+331318,MMM,1972-01-13,8.15625
+331319,MMM,1972-01-14,8.085938453674316
+331320,MMM,1972-01-17,8.210938453674316
+331321,MMM,1972-01-18,8.242188453674316
+331322,MMM,1972-01-19,8.234375
+331323,MMM,1972-01-20,8.203125
+331324,MMM,1972-01-21,8.242188453674316
+331325,MMM,1972-01-24,8.1875
+331326,MMM,1972-01-25,8.171875
+331327,MMM,1972-01-26,8.179688453674316
+331328,MMM,1972-01-27,8.296875
+331329,MMM,1972-01-28,8.390625
+331330,MMM,1972-01-31,8.390625
+331331,MMM,1972-02-01,8.476563453674316
+331332,MMM,1972-02-02,8.648438453674316
+331333,MMM,1972-02-03,8.671875
+331334,MMM,1972-02-04,8.6875
+331335,MMM,1972-02-07,8.640625
+331336,MMM,1972-02-08,8.648438453674316
+331337,MMM,1972-02-09,8.617188453674316
+331338,MMM,1972-02-10,8.648438453674316
+331339,MMM,1972-02-11,8.59375
+331340,MMM,1972-02-14,8.5625
+331341,MMM,1972-02-15,8.554688453674316
+331342,MMM,1972-02-16,8.617188453674316
+331343,MMM,1972-02-17,8.648438453674316
+331344,MMM,1972-02-18,8.609375
+331345,MMM,1972-02-22,8.640625
+331346,MMM,1972-02-23,8.734375
+331347,MMM,1972-02-24,8.765625
+331348,MMM,1972-02-25,8.8125
+331349,MMM,1972-02-28,8.75
+331350,MMM,1972-02-29,8.796875
+331351,MMM,1972-03-01,8.804688453674316
+331352,MMM,1972-03-02,8.75
+331353,MMM,1972-03-03,8.820313453674316
+331354,MMM,1972-03-06,8.859375
+331355,MMM,1972-03-07,8.921875
+331356,MMM,1972-03-08,8.945313453674316
+331357,MMM,1972-03-09,8.96875
+331358,MMM,1972-03-10,9.046875
+331359,MMM,1972-03-13,8.945313453674316
+331360,MMM,1972-03-14,8.976563453674316
+331361,MMM,1972-03-15,9.007813453674316
+331362,MMM,1972-03-16,9.023438453674316
+331363,MMM,1972-03-17,9.210938453674316
+331364,MMM,1972-03-20,9.234375
+331365,MMM,1972-03-21,9.171875
+331366,MMM,1972-03-22,9.203125
+331367,MMM,1972-03-23,9.328125
+331368,MMM,1972-03-24,9.289063453674316
+331369,MMM,1972-03-27,9.273438453674316
+331370,MMM,1972-03-28,9.28125
+331371,MMM,1972-03-29,9.257813453674316
+331372,MMM,1972-03-30,9.210938453674316
+331373,MMM,1972-04-03,9.25
+331374,MMM,1972-04-04,9.171875
+331375,MMM,1972-04-05,9.203125
+331376,MMM,1972-04-06,9.15625
+331377,MMM,1972-04-07,9.15625
+331378,MMM,1972-04-10,9.09375
+331379,MMM,1972-04-11,9.125
+331380,MMM,1972-04-12,9.242188453674316
+331381,MMM,1972-04-13,9.25
+331382,MMM,1972-04-14,9.242188453674316
+331383,MMM,1972-04-17,9.101563453674316
+331384,MMM,1972-04-18,9.132813453674316
+331385,MMM,1972-04-19,9.179688453674316
+331386,MMM,1972-04-20,8.9375
+331387,MMM,1972-04-21,8.8125
+331388,MMM,1972-04-24,8.90625
+331389,MMM,1972-04-25,8.953125
+331390,MMM,1972-04-26,8.8125
+331391,MMM,1972-04-27,8.789063453674316
+331392,MMM,1972-04-28,8.8125
+331393,MMM,1972-05-01,8.742188453674316
+331394,MMM,1972-05-02,8.695313453674316
+331395,MMM,1972-05-03,8.78125
+331396,MMM,1972-05-04,8.75
+331397,MMM,1972-05-05,8.875
+331398,MMM,1972-05-08,8.875
+331399,MMM,1972-05-09,8.742188453674316
+331400,MMM,1972-05-10,8.828125
+331401,MMM,1972-05-11,8.90625
+331402,MMM,1972-05-12,9.023438453674316
+331403,MMM,1972-05-15,9.242188453674316
+331404,MMM,1972-05-16,9.296875
+331405,MMM,1972-05-17,9.242188453674316
+331406,MMM,1972-05-18,9.40625
+331407,MMM,1972-05-19,9.476563453674316
+331408,MMM,1972-05-22,9.570313453674316
+331409,MMM,1972-05-23,9.71875
+331410,MMM,1972-05-24,9.875
+331411,MMM,1972-05-25,9.8125
+331412,MMM,1972-05-26,9.734375
+331413,MMM,1972-05-30,9.625
+331414,MMM,1972-05-31,9.585938453674316
+331415,MMM,1972-06-01,9.578125
+331416,MMM,1972-06-02,9.617188453674316
+331417,MMM,1972-06-05,9.5625
+331418,MMM,1972-06-06,9.523438453674316
+331419,MMM,1972-06-07,9.4375
+331420,MMM,1972-06-08,9.375
+331421,MMM,1972-06-09,9.289063453674316
+331422,MMM,1972-06-12,9.25
+331423,MMM,1972-06-13,9.3125
+331424,MMM,1972-06-14,9.453125
+331425,MMM,1972-06-15,9.625
+331426,MMM,1972-06-16,9.609375
+331427,MMM,1972-06-19,9.5
+331428,MMM,1972-06-20,9.453125
+331429,MMM,1972-06-21,9.796875
+331430,MMM,1972-06-22,10.03125
+331431,MMM,1972-06-23,9.984375
+331432,MMM,1972-06-26,9.8125
+331433,MMM,1972-06-27,9.8125
+331434,MMM,1972-06-28,9.6875
+331435,MMM,1972-06-29,9.578125
+331436,MMM,1972-06-30,9.53125
+331437,MMM,1972-07-03,9.609375
+331438,MMM,1972-07-05,9.953125
+331439,MMM,1972-07-06,10.09375
+331440,MMM,1972-07-07,10.171875
+331441,MMM,1972-07-10,10.21875
+331442,MMM,1972-07-11,9.9375
+331443,MMM,1972-07-12,9.875
+331444,MMM,1972-07-13,9.78125
+331445,MMM,1972-07-14,10.125
+331446,MMM,1972-07-17,10.03125
+331447,MMM,1972-07-18,9.90625
+331448,MMM,1972-07-19,10.140625
+331449,MMM,1972-07-20,9.84375
+331450,MMM,1972-07-21,9.96875
+331451,MMM,1972-07-24,10.1875
+331452,MMM,1972-07-25,10.15625
+331453,MMM,1972-07-26,10.296875
+331454,MMM,1972-07-27,10.25
+331455,MMM,1972-07-28,10.1875
+331456,MMM,1972-07-31,10.3125
+331457,MMM,1972-08-01,10.40625
+331458,MMM,1972-08-02,10.453125
+331459,MMM,1972-08-03,10.515625
+331460,MMM,1972-08-04,10.4375
+331461,MMM,1972-08-07,10.421875
+331462,MMM,1972-08-08,10.46875
+331463,MMM,1972-08-09,10.4375
+331464,MMM,1972-08-10,10.375
+331465,MMM,1972-08-11,10.46875
+331466,MMM,1972-08-14,10.609375
+331467,MMM,1972-08-15,10.5
+331468,MMM,1972-08-16,10.59375
+331469,MMM,1972-08-17,10.5625
+331470,MMM,1972-08-18,10.625
+331471,MMM,1972-08-21,10.484375
+331472,MMM,1972-08-22,10.375
+331473,MMM,1972-08-23,10.21875
+331474,MMM,1972-08-24,9.84375
+331475,MMM,1972-08-25,9.796875
+331476,MMM,1972-08-28,9.75
+331477,MMM,1972-08-29,9.765625
+331478,MMM,1972-08-30,9.84375
+331479,MMM,1972-08-31,9.984375
+331480,MMM,1972-09-01,10.15625
+331481,MMM,1972-09-05,10.03125
+331482,MMM,1972-09-06,10.015625
+331483,MMM,1972-09-07,9.953125
+331484,MMM,1972-09-08,9.90625
+331485,MMM,1972-09-11,9.59375
+331486,MMM,1972-09-12,9.5
+331487,MMM,1972-09-13,9.6875
+331488,MMM,1972-09-14,9.890625
+331489,MMM,1972-09-15,9.984375
+331490,MMM,1972-09-18,9.84375
+331491,MMM,1972-09-19,9.71875
+331492,MMM,1972-09-20,9.703125
+331493,MMM,1972-09-21,9.65625
+331494,MMM,1972-09-22,9.6875
+331495,MMM,1972-09-25,9.4375
+331496,MMM,1972-09-26,9.53125
+331497,MMM,1972-09-27,9.875
+331498,MMM,1972-09-28,9.96875
+331499,MMM,1972-09-29,9.984375
+331500,MMM,1972-10-02,9.828125
+331501,MMM,1972-10-03,10.0
+331502,MMM,1972-10-04,9.921875
+331503,MMM,1972-10-05,9.90625
+331504,MMM,1972-10-06,9.90625
+331505,MMM,1972-10-09,9.78125
+331506,MMM,1972-10-10,9.71875
+331507,MMM,1972-10-11,9.8125
+331508,MMM,1972-10-12,9.71875
+331509,MMM,1972-10-13,9.6875
+331510,MMM,1972-10-16,9.546875
+331511,MMM,1972-10-17,9.625
+331512,MMM,1972-10-18,9.5625
+331513,MMM,1972-10-19,9.578125
+331514,MMM,1972-10-20,9.625
+331515,MMM,1972-10-23,9.78125
+331516,MMM,1972-10-24,9.890625
+331517,MMM,1972-10-25,10.09375
+331518,MMM,1972-10-26,10.234375
+331519,MMM,1972-10-27,10.09375
+331520,MMM,1972-10-30,10.1875
+331521,MMM,1972-10-31,10.375
+331522,MMM,1972-11-01,10.46875
+331523,MMM,1972-11-02,10.578125
+331524,MMM,1972-11-03,10.671875
+331525,MMM,1972-11-06,10.78125
+331526,MMM,1972-11-08,10.453125
+331527,MMM,1972-11-09,10.25
+331528,MMM,1972-11-10,10.25
+331529,MMM,1972-11-13,10.21875
+331530,MMM,1972-11-14,10.34375
+331531,MMM,1972-11-15,10.1875
+331532,MMM,1972-11-16,10.203125
+331533,MMM,1972-11-17,10.34375
+331534,MMM,1972-11-20,10.359375
+331535,MMM,1972-11-21,10.40625
+331536,MMM,1972-11-22,10.46875
+331537,MMM,1972-11-24,10.75
+331538,MMM,1972-11-27,10.578125
+331539,MMM,1972-11-28,10.609375
+331540,MMM,1972-11-29,10.515625
+331541,MMM,1972-11-30,10.609375
+331542,MMM,1972-12-01,10.59375
+331543,MMM,1972-12-04,10.578125
+331544,MMM,1972-12-05,10.4375
+331545,MMM,1972-12-06,10.3125
+331546,MMM,1972-12-07,10.484375
+331547,MMM,1972-12-08,10.40625
+331548,MMM,1972-12-11,10.515625
+331549,MMM,1972-12-12,10.53125
+331550,MMM,1972-12-13,10.640625
+331551,MMM,1972-12-14,10.671875
+331552,MMM,1972-12-15,10.625
+331553,MMM,1972-12-18,10.5625
+331554,MMM,1972-12-19,10.609375
+331555,MMM,1972-12-20,10.5625
+331556,MMM,1972-12-21,10.25
+331557,MMM,1972-12-22,10.453125
+331558,MMM,1972-12-26,10.609375
+331559,MMM,1972-12-27,10.59375
+331560,MMM,1972-12-29,10.703125
+331561,MMM,1973-01-02,10.71875
+331562,MMM,1973-01-03,10.671875
+331563,MMM,1973-01-04,10.6875
+331564,MMM,1973-01-05,10.78125
+331565,MMM,1973-01-08,10.78125
+331566,MMM,1973-01-09,10.796875
+331567,MMM,1973-01-10,10.734375
+331568,MMM,1973-01-11,11.0
+331569,MMM,1973-01-12,10.890625
+331570,MMM,1973-01-15,10.84375
+331571,MMM,1973-01-16,10.671875
+331572,MMM,1973-01-17,10.796875
+331573,MMM,1973-01-18,10.828125
+331574,MMM,1973-01-19,10.75
+331575,MMM,1973-01-22,10.859375
+331576,MMM,1973-01-23,10.890625
+331577,MMM,1973-01-24,10.84375
+331578,MMM,1973-01-26,10.625
+331579,MMM,1973-01-29,10.578125
+331580,MMM,1973-01-30,10.5
+331581,MMM,1973-01-31,10.53125
+331582,MMM,1973-02-01,10.28125
+331583,MMM,1973-02-02,10.171875
+331584,MMM,1973-02-05,10.21875
+331585,MMM,1973-02-06,10.46875
+331586,MMM,1973-02-07,10.40625
+331587,MMM,1973-02-08,10.421875
+331588,MMM,1973-02-09,10.359375
+331589,MMM,1973-02-12,10.484375
+331590,MMM,1973-02-13,10.484375
+331591,MMM,1973-02-14,10.390625
+331592,MMM,1973-02-15,10.375
+331593,MMM,1973-02-16,10.5
+331594,MMM,1973-02-20,10.546875
+331595,MMM,1973-02-21,10.53125
+331596,MMM,1973-02-22,10.3125
+331597,MMM,1973-02-23,10.203125
+331598,MMM,1973-02-26,10.25
+331599,MMM,1973-02-27,10.1875
+331600,MMM,1973-02-28,10.125
+331601,MMM,1973-03-01,9.96875
+331602,MMM,1973-03-02,10.140625
+331603,MMM,1973-03-05,10.25
+331604,MMM,1973-03-06,10.5
+331605,MMM,1973-03-07,10.6875
+331606,MMM,1973-03-08,10.625
+331607,MMM,1973-03-09,10.453125
+331608,MMM,1973-03-12,10.5
+331609,MMM,1973-03-13,10.671875
+331610,MMM,1973-03-14,10.78125
+331611,MMM,1973-03-15,10.75
+331612,MMM,1973-03-16,10.71875
+331613,MMM,1973-03-19,10.5625
+331614,MMM,1973-03-20,10.59375
+331615,MMM,1973-03-21,10.359375
+331616,MMM,1973-03-22,10.25
+331617,MMM,1973-03-23,10.0625
+331618,MMM,1973-03-26,10.109375
+331619,MMM,1973-03-27,10.59375
+331620,MMM,1973-03-28,10.578125
+331621,MMM,1973-03-29,10.6875
+331622,MMM,1973-03-30,10.5625
+331623,MMM,1973-04-02,10.4375
+331624,MMM,1973-04-03,10.328125
+331625,MMM,1973-04-04,10.234375
+331626,MMM,1973-04-05,10.15625
+331627,MMM,1973-04-06,10.125
+331628,MMM,1973-04-09,10.53125
+331629,MMM,1973-04-10,10.59375
+331630,MMM,1973-04-11,10.65625
+331631,MMM,1973-04-12,10.546875
+331632,MMM,1973-04-13,10.578125
+331633,MMM,1973-04-16,10.578125
+331634,MMM,1973-04-17,10.375
+331635,MMM,1973-04-18,10.28125
+331636,MMM,1973-04-19,10.375
+331637,MMM,1973-04-23,10.328125
+331638,MMM,1973-04-24,9.90625
+331639,MMM,1973-04-25,9.75
+331640,MMM,1973-04-26,10.015625
+331641,MMM,1973-04-27,9.78125
+331642,MMM,1973-04-30,9.765625
+331643,MMM,1973-05-01,9.734375
+331644,MMM,1973-05-02,9.78125
+331645,MMM,1973-05-03,9.96875
+331646,MMM,1973-05-04,10.15625
+331647,MMM,1973-05-07,10.03125
+331648,MMM,1973-05-08,10.5
+331649,MMM,1973-05-09,10.53125
+331650,MMM,1973-05-10,10.375
+331651,MMM,1973-05-11,10.359375
+331652,MMM,1973-05-14,9.96875
+331653,MMM,1973-05-15,10.21875
+331654,MMM,1973-05-16,10.171875
+331655,MMM,1973-05-17,10.0
+331656,MMM,1973-05-18,9.875
+331657,MMM,1973-05-21,9.75
+331658,MMM,1973-05-22,10.046875
+331659,MMM,1973-05-23,10.21875
+331660,MMM,1973-05-24,10.65625
+331661,MMM,1973-05-25,10.625
+331662,MMM,1973-05-29,10.546875
+331663,MMM,1973-05-30,10.375
+331664,MMM,1973-05-31,10.34375
+331665,MMM,1973-06-01,10.34375
+331666,MMM,1973-06-04,10.1875
+331667,MMM,1973-06-05,10.375
+331668,MMM,1973-06-06,10.3125
+331669,MMM,1973-06-07,10.515625
+331670,MMM,1973-06-08,10.546875
+331671,MMM,1973-06-11,10.546875
+331672,MMM,1973-06-12,10.5
+331673,MMM,1973-06-13,10.515625
+331674,MMM,1973-06-14,10.46875
+331675,MMM,1973-06-15,10.46875
+331676,MMM,1973-06-18,10.265625
+331677,MMM,1973-06-19,10.375
+331678,MMM,1973-06-20,10.34375
+331679,MMM,1973-06-21,10.25
+331680,MMM,1973-06-22,10.34375
+331681,MMM,1973-06-25,10.234375
+331682,MMM,1973-06-26,10.5
+331683,MMM,1973-06-27,10.484375
+331684,MMM,1973-06-28,10.4375
+331685,MMM,1973-06-29,10.46875
+331686,MMM,1973-07-02,10.390625
+331687,MMM,1973-07-03,10.265625
+331688,MMM,1973-07-05,10.0
+331689,MMM,1973-07-06,9.890625
+331690,MMM,1973-07-09,10.046875
+331691,MMM,1973-07-10,10.1875
+331692,MMM,1973-07-11,10.3125
+331693,MMM,1973-07-12,10.40625
+331694,MMM,1973-07-13,10.25
+331695,MMM,1973-07-16,10.359375
+331696,MMM,1973-07-17,10.46875
+331697,MMM,1973-07-18,10.5
+331698,MMM,1973-07-19,10.484375
+331699,MMM,1973-07-20,10.40625
+331700,MMM,1973-07-23,10.5
+331701,MMM,1973-07-24,10.5625
+331702,MMM,1973-07-25,10.65625
+331703,MMM,1973-07-26,10.625
+331704,MMM,1973-07-27,10.71875
+331705,MMM,1973-07-30,10.59375
+331706,MMM,1973-07-31,10.6875
+331707,MMM,1973-08-01,10.71875
+331708,MMM,1973-08-02,10.703125
+331709,MMM,1973-08-03,10.71875
+331710,MMM,1973-08-06,10.78125
+331711,MMM,1973-08-07,10.875
+331712,MMM,1973-08-08,10.8125
+331713,MMM,1973-08-09,10.8125
+331714,MMM,1973-08-10,10.8125
+331715,MMM,1973-08-13,10.65625
+331716,MMM,1973-08-14,10.5
+331717,MMM,1973-08-15,10.59375
+331718,MMM,1973-08-16,10.4375
+331719,MMM,1973-08-17,10.40625
+331720,MMM,1973-08-20,10.34375
+331721,MMM,1973-08-21,10.296875
+331722,MMM,1973-08-22,10.453125
+331723,MMM,1973-08-23,10.53125
+331724,MMM,1973-08-24,10.59375
+331725,MMM,1973-08-27,10.734375
+331726,MMM,1973-08-28,10.609375
+331727,MMM,1973-08-29,10.703125
+331728,MMM,1973-08-30,10.625
+331729,MMM,1973-08-31,10.75
+331730,MMM,1973-09-04,10.5625
+331731,MMM,1973-09-05,10.34375
+331732,MMM,1973-09-06,10.25
+331733,MMM,1973-09-07,10.203125
+331734,MMM,1973-09-10,10.171875
+331735,MMM,1973-09-11,10.296875
+331736,MMM,1973-09-12,10.296875
+331737,MMM,1973-09-13,10.484375
+331738,MMM,1973-09-14,10.546875
+331739,MMM,1973-09-17,10.734375
+331740,MMM,1973-09-18,10.75
+331741,MMM,1973-09-19,10.71875
+331742,MMM,1973-09-20,10.59375
+331743,MMM,1973-09-21,10.796875
+331744,MMM,1973-09-24,10.84375
+331745,MMM,1973-09-25,11.046875
+331746,MMM,1973-09-26,11.3125
+331747,MMM,1973-09-27,11.25
+331748,MMM,1973-09-28,11.1875
+331749,MMM,1973-10-01,11.0625
+331750,MMM,1973-10-02,10.953125
+331751,MMM,1973-10-03,10.796875
+331752,MMM,1973-10-04,10.65625
+331753,MMM,1973-10-05,11.0
+331754,MMM,1973-10-08,10.953125
+331755,MMM,1973-10-09,10.9375
+331756,MMM,1973-10-10,10.796875
+331757,MMM,1973-10-11,10.984375
+331758,MMM,1973-10-12,11.125
+331759,MMM,1973-10-15,11.0625
+331760,MMM,1973-10-16,11.0625
+331761,MMM,1973-10-17,11.1875
+331762,MMM,1973-10-18,11.1875
+331763,MMM,1973-10-19,11.21875
+331764,MMM,1973-10-22,10.953125
+331765,MMM,1973-10-23,11.03125
+331766,MMM,1973-10-24,11.109375
+331767,MMM,1973-10-25,11.15625
+331768,MMM,1973-10-26,11.25
+331769,MMM,1973-10-29,11.21875
+331770,MMM,1973-10-30,11.0625
+331771,MMM,1973-10-31,10.8125
+331772,MMM,1973-11-01,11.015625
+331773,MMM,1973-11-02,11.109375
+331774,MMM,1973-11-05,10.6875
+331775,MMM,1973-11-06,10.75
+331776,MMM,1973-11-07,10.609375
+331777,MMM,1973-11-08,10.65625
+331778,MMM,1973-11-09,10.609375
+331779,MMM,1973-11-12,10.515625
+331780,MMM,1973-11-13,10.625
+331781,MMM,1973-11-14,10.53125
+331782,MMM,1973-11-15,10.625
+331783,MMM,1973-11-16,10.8125
+331784,MMM,1973-11-19,10.46875
+331785,MMM,1973-11-20,10.15625
+331786,MMM,1973-11-21,10.3125
+331787,MMM,1973-11-23,10.25
+331788,MMM,1973-11-26,10.0
+331789,MMM,1973-11-27,10.046875
+331790,MMM,1973-11-28,10.03125
+331791,MMM,1973-11-29,9.984375
+331792,MMM,1973-11-30,9.765625
+331793,MMM,1973-12-03,9.515625
+331794,MMM,1973-12-04,9.5
+331795,MMM,1973-12-05,9.453125
+331796,MMM,1973-12-06,9.71875
+331797,MMM,1973-12-07,9.8125
+331798,MMM,1973-12-10,9.90625
+331799,MMM,1973-12-11,9.8125
+331800,MMM,1973-12-12,9.453125
+331801,MMM,1973-12-13,9.34375
+331802,MMM,1973-12-14,9.46875
+331803,MMM,1973-12-17,9.46875
+331804,MMM,1973-12-18,9.40625
+331805,MMM,1973-12-19,9.328125
+331806,MMM,1973-12-20,9.140625
+331807,MMM,1973-12-21,9.0
+331808,MMM,1973-12-24,8.875
+331809,MMM,1973-12-26,9.203125
+331810,MMM,1973-12-27,9.59375
+331811,MMM,1973-12-28,9.828125
+331812,MMM,1973-12-31,9.75
+331813,MMM,1974-01-02,9.84375
+331814,MMM,1974-01-03,9.90625
+331815,MMM,1974-01-04,9.75
+331816,MMM,1974-01-07,9.421875
+331817,MMM,1974-01-08,9.25
+331818,MMM,1974-01-09,9.1875
+331819,MMM,1974-01-10,9.078125
+331820,MMM,1974-01-11,9.25
+331821,MMM,1974-01-14,9.25
+331822,MMM,1974-01-15,9.28125
+331823,MMM,1974-01-16,9.5625
+331824,MMM,1974-01-17,9.515625
+331825,MMM,1974-01-18,9.3125
+331826,MMM,1974-01-21,9.21875
+331827,MMM,1974-01-22,9.59375
+331828,MMM,1974-01-23,9.625
+331829,MMM,1974-01-24,9.6875
+331830,MMM,1974-01-25,9.5625
+331831,MMM,1974-01-28,9.390625
+331832,MMM,1974-01-29,9.453125
+331833,MMM,1974-01-30,9.484375
+331834,MMM,1974-01-31,9.5
+331835,MMM,1974-02-01,9.34375
+331836,MMM,1974-02-04,9.1875
+331837,MMM,1974-02-05,9.25
+331838,MMM,1974-02-06,9.265625
+331839,MMM,1974-02-07,9.25
+331840,MMM,1974-02-08,9.125
+331841,MMM,1974-02-11,8.921875
+331842,MMM,1974-02-12,8.921875
+331843,MMM,1974-02-13,8.90625
+331844,MMM,1974-02-14,8.625
+331845,MMM,1974-02-15,8.75
+331846,MMM,1974-02-19,8.75
+331847,MMM,1974-02-20,8.9375
+331848,MMM,1974-02-21,9.1875
+331849,MMM,1974-02-22,9.4375
+331850,MMM,1974-02-25,9.421875
+331851,MMM,1974-02-26,9.40625
+331852,MMM,1974-02-27,9.609375
+331853,MMM,1974-02-28,9.59375
+331854,MMM,1974-03-01,9.4375
+331855,MMM,1974-03-04,9.390625
+331856,MMM,1974-03-05,9.53125
+331857,MMM,1974-03-06,9.625
+331858,MMM,1974-03-07,9.578125
+331859,MMM,1974-03-08,9.40625
+331860,MMM,1974-03-11,9.5
+331861,MMM,1974-03-12,9.5
+331862,MMM,1974-03-13,9.625
+331863,MMM,1974-03-14,9.875
+331864,MMM,1974-03-15,9.8125
+331865,MMM,1974-03-18,9.6875
+331866,MMM,1974-03-19,9.671875
+331867,MMM,1974-03-20,9.625
+331868,MMM,1974-03-21,9.578125
+331869,MMM,1974-03-22,9.59375
+331870,MMM,1974-03-25,9.625
+331871,MMM,1974-03-26,9.734375
+331872,MMM,1974-03-27,9.5
+331873,MMM,1974-03-28,9.34375
+331874,MMM,1974-03-29,9.28125
+331875,MMM,1974-04-01,9.234375
+331876,MMM,1974-04-02,9.25
+331877,MMM,1974-04-03,9.390625
+331878,MMM,1974-04-04,9.421875
+331879,MMM,1974-04-05,9.34375
+331880,MMM,1974-04-08,9.203125
+331881,MMM,1974-04-09,9.28125
+331882,MMM,1974-04-10,9.234375
+331883,MMM,1974-04-11,9.3125
+331884,MMM,1974-04-15,9.265625
+331885,MMM,1974-04-16,9.34375
+331886,MMM,1974-04-17,9.40625
+331887,MMM,1974-04-18,9.484375
+331888,MMM,1974-04-19,9.4375
+331889,MMM,1974-04-22,9.421875
+331890,MMM,1974-04-23,9.375
+331891,MMM,1974-04-24,9.171875
+331892,MMM,1974-04-25,8.90625
+331893,MMM,1974-04-26,8.90625
+331894,MMM,1974-04-29,8.859375
+331895,MMM,1974-04-30,8.9375
+331896,MMM,1974-05-01,9.0
+331897,MMM,1974-05-02,8.953125
+331898,MMM,1974-05-03,8.828125
+331899,MMM,1974-05-06,8.765625
+331900,MMM,1974-05-07,8.796875
+331901,MMM,1974-05-08,8.9375
+331902,MMM,1974-05-09,9.171875
+331903,MMM,1974-05-10,9.0
+331904,MMM,1974-05-13,9.046875
+331905,MMM,1974-05-14,8.96875
+331906,MMM,1974-05-15,9.0
+331907,MMM,1974-05-16,8.8125
+331908,MMM,1974-05-17,8.75
+331909,MMM,1974-05-20,8.65625
+331910,MMM,1974-05-21,8.6875
+331911,MMM,1974-05-22,8.6875
+331912,MMM,1974-05-23,8.75
+331913,MMM,1974-05-24,8.9375
+331914,MMM,1974-05-28,8.8125
+331915,MMM,1974-05-29,8.765625
+331916,MMM,1974-05-30,8.890625
+331917,MMM,1974-05-31,8.828125
+331918,MMM,1974-06-03,9.03125
+331919,MMM,1974-06-04,9.40625
+331920,MMM,1974-06-05,9.453125
+331921,MMM,1974-06-06,9.40625
+331922,MMM,1974-06-07,9.53125
+331923,MMM,1974-06-10,9.71875
+331924,MMM,1974-06-11,9.6875
+331925,MMM,1974-06-12,9.703125
+331926,MMM,1974-06-13,9.671875
+331927,MMM,1974-06-14,9.65625
+331928,MMM,1974-06-17,9.609375
+331929,MMM,1974-06-18,9.625
+331930,MMM,1974-06-19,9.53125
+331931,MMM,1974-06-20,9.34375
+331932,MMM,1974-06-21,9.203125
+331933,MMM,1974-06-24,9.375
+331934,MMM,1974-06-25,9.40625
+331935,MMM,1974-06-26,9.234375
+331936,MMM,1974-06-27,9.203125
+331937,MMM,1974-06-28,9.1875
+331938,MMM,1974-07-01,9.046875
+331939,MMM,1974-07-02,8.765625
+331940,MMM,1974-07-03,8.796875
+331941,MMM,1974-07-05,8.734375
+331942,MMM,1974-07-08,8.53125
+331943,MMM,1974-07-09,8.765625
+331944,MMM,1974-07-10,8.671875
+331945,MMM,1974-07-11,8.6875
+331946,MMM,1974-07-12,9.03125
+331947,MMM,1974-07-15,9.171875
+331948,MMM,1974-07-16,8.984375
+331949,MMM,1974-07-17,8.9375
+331950,MMM,1974-07-18,8.71875
+331951,MMM,1974-07-19,8.4375
+331952,MMM,1974-07-22,8.71875
+331953,MMM,1974-07-23,8.828125
+331954,MMM,1974-07-24,8.75
+331955,MMM,1974-07-25,8.546875
+331956,MMM,1974-07-26,8.46875
+331957,MMM,1974-07-29,8.21875
+331958,MMM,1974-07-30,8.265625
+331959,MMM,1974-07-31,8.125
+331960,MMM,1974-08-01,8.1875
+331961,MMM,1974-08-02,8.140625
+331962,MMM,1974-08-05,8.21875
+331963,MMM,1974-08-06,8.3125
+331964,MMM,1974-08-07,8.4375
+331965,MMM,1974-08-08,8.421875
+331966,MMM,1974-08-09,8.40625
+331967,MMM,1974-08-12,8.3125
+331968,MMM,1974-08-13,8.015625
+331969,MMM,1974-08-14,7.875
+331970,MMM,1974-08-15,7.8125
+331971,MMM,1974-08-16,7.765625
+331972,MMM,1974-08-19,7.515625
+331973,MMM,1974-08-20,7.515625
+331974,MMM,1974-08-21,7.53125
+331975,MMM,1974-08-22,7.4375
+331976,MMM,1974-08-23,7.25
+331977,MMM,1974-08-26,7.375
+331978,MMM,1974-08-27,7.296875
+331979,MMM,1974-08-28,7.25
+331980,MMM,1974-08-29,7.28125
+331981,MMM,1974-08-30,7.5
+331982,MMM,1974-09-03,7.078125
+331983,MMM,1974-09-04,6.90625
+331984,MMM,1974-09-05,7.3125
+331985,MMM,1974-09-06,7.15625
+331986,MMM,1974-09-09,6.9375
+331987,MMM,1974-09-10,6.9375
+331988,MMM,1974-09-11,7.0
+331989,MMM,1974-09-12,6.890625
+331990,MMM,1974-09-13,6.625
+331991,MMM,1974-09-16,6.46875
+331992,MMM,1974-09-17,6.5625
+331993,MMM,1974-09-18,6.625
+331994,MMM,1974-09-19,6.9375
+331995,MMM,1974-09-20,6.9375
+331996,MMM,1974-09-23,6.703125
+331997,MMM,1974-09-24,6.53125
+331998,MMM,1974-09-25,6.53125
+331999,MMM,1974-09-26,6.46875
+332000,MMM,1974-09-27,6.3125
+332001,MMM,1974-09-30,6.125
+332002,MMM,1974-10-01,6.0
+332003,MMM,1974-10-02,6.078125
+332004,MMM,1974-10-03,5.9375
+332005,MMM,1974-10-04,5.921875
+332006,MMM,1974-10-07,6.125
+332007,MMM,1974-10-08,6.1875
+332008,MMM,1974-10-09,6.53125
+332009,MMM,1974-10-10,6.796875
+332010,MMM,1974-10-11,7.3125
+332011,MMM,1974-10-14,7.328125
+332012,MMM,1974-10-15,7.09375
+332013,MMM,1974-10-16,7.1875
+332014,MMM,1974-10-17,7.3125
+332015,MMM,1974-10-18,7.28125
+332016,MMM,1974-10-21,7.46875
+332017,MMM,1974-10-22,7.4375
+332018,MMM,1974-10-23,7.25
+332019,MMM,1974-10-24,7.1875
+332020,MMM,1974-10-25,7.09375
+332021,MMM,1974-10-28,7.03125
+332022,MMM,1974-10-29,7.34375
+332023,MMM,1974-10-30,7.65625
+332024,MMM,1974-10-31,7.703125
+332025,MMM,1974-11-01,7.53125
+332026,MMM,1974-11-04,7.421875
+332027,MMM,1974-11-05,7.609375
+332028,MMM,1974-11-06,7.5
+332029,MMM,1974-11-07,7.5
+332030,MMM,1974-11-08,7.265625
+332031,MMM,1974-11-11,7.1875
+332032,MMM,1974-11-12,7.09375
+332033,MMM,1974-11-13,7.125
+332034,MMM,1974-11-14,7.125
+332035,MMM,1974-11-15,6.890625
+332036,MMM,1974-11-18,6.578125
+332037,MMM,1974-11-19,6.3125
+332038,MMM,1974-11-20,6.3125
+332039,MMM,1974-11-21,6.609375
+332040,MMM,1974-11-22,6.625
+332041,MMM,1974-11-25,6.546875
+332042,MMM,1974-11-26,6.625
+332043,MMM,1974-11-27,6.515625
+332044,MMM,1974-11-29,6.59375
+332045,MMM,1974-12-02,6.21875
+332046,MMM,1974-12-03,6.046875
+332047,MMM,1974-12-04,5.953125
+332048,MMM,1974-12-05,5.75
+332049,MMM,1974-12-06,5.71875
+332050,MMM,1974-12-09,5.9375
+332051,MMM,1974-12-10,6.078125
+332052,MMM,1974-12-11,6.34375
+332053,MMM,1974-12-12,6.375
+332054,MMM,1974-12-13,6.265625
+332055,MMM,1974-12-16,6.234375
+332056,MMM,1974-12-17,6.375
+332057,MMM,1974-12-18,6.4375
+332058,MMM,1974-12-19,6.28125
+332059,MMM,1974-12-20,6.0
+332060,MMM,1974-12-23,5.828125
+332061,MMM,1974-12-24,5.90625
+332062,MMM,1974-12-26,5.96875
+332063,MMM,1974-12-27,5.875
+332064,MMM,1974-12-30,5.875
+332065,MMM,1974-12-31,5.765625
+332066,MMM,1975-01-02,5.609375
+332067,MMM,1975-01-03,5.53125
+332068,MMM,1975-01-06,5.484375
+332069,MMM,1975-01-07,5.53125
+332070,MMM,1975-01-08,5.515625
+332071,MMM,1975-01-09,5.5625
+332072,MMM,1975-01-10,5.71875
+332073,MMM,1975-01-13,5.78125
+332074,MMM,1975-01-14,5.8125
+332075,MMM,1975-01-15,5.8125
+332076,MMM,1975-01-16,5.8125
+332077,MMM,1975-01-17,5.75
+332078,MMM,1975-01-20,5.796875
+332079,MMM,1975-01-21,5.6875
+332080,MMM,1975-01-22,5.71875
+332081,MMM,1975-01-23,5.546875
+332082,MMM,1975-01-24,5.421875
+332083,MMM,1975-01-27,5.71875
+332084,MMM,1975-01-28,5.71875
+332085,MMM,1975-01-29,5.796875
+332086,MMM,1975-01-30,5.640625
+332087,MMM,1975-01-31,5.75
+332088,MMM,1975-02-03,6.03125
+332089,MMM,1975-02-04,6.09375
+332090,MMM,1975-02-05,6.203125
+332091,MMM,1975-02-06,6.21875
+332092,MMM,1975-02-07,6.21875
+332093,MMM,1975-02-10,6.203125
+332094,MMM,1975-02-11,6.125
+332095,MMM,1975-02-12,5.96875
+332096,MMM,1975-02-13,6.0625
+332097,MMM,1975-02-14,6.015625
+332098,MMM,1975-02-18,5.953125
+332099,MMM,1975-02-19,5.984375
+332100,MMM,1975-02-20,6.203125
+332101,MMM,1975-02-21,6.59375
+332102,MMM,1975-02-24,6.6875
+332103,MMM,1975-02-25,6.3125
+332104,MMM,1975-02-26,6.46875
+332105,MMM,1975-02-27,6.546875
+332106,MMM,1975-02-28,6.75
+332107,MMM,1975-03-03,6.984375
+332108,MMM,1975-03-04,7.125
+332109,MMM,1975-03-05,6.875
+332110,MMM,1975-03-06,7.015625
+332111,MMM,1975-03-07,7.09375
+332112,MMM,1975-03-10,7.0
+332113,MMM,1975-03-11,6.84375
+332114,MMM,1975-03-12,6.640625
+332115,MMM,1975-03-13,6.484375
+332116,MMM,1975-03-14,6.515625
+332117,MMM,1975-03-17,6.8125
+332118,MMM,1975-03-18,6.734375
+332119,MMM,1975-03-19,6.59375
+332120,MMM,1975-03-20,6.515625
+332121,MMM,1975-03-21,6.4375
+332122,MMM,1975-03-24,6.34375
+332123,MMM,1975-03-25,6.4375
+332124,MMM,1975-03-26,6.453125
+332125,MMM,1975-03-27,6.40625
+332126,MMM,1975-03-31,6.375
+332127,MMM,1975-04-01,6.390625
+332128,MMM,1975-04-02,6.3125
+332129,MMM,1975-04-03,6.0
+332130,MMM,1975-04-04,6.0
+332131,MMM,1975-04-07,5.921875
+332132,MMM,1975-04-08,5.9375
+332133,MMM,1975-04-09,6.234375
+332134,MMM,1975-04-10,6.296875
+332135,MMM,1975-04-11,6.546875
+332136,MMM,1975-04-14,6.75
+332137,MMM,1975-04-15,6.90625
+332138,MMM,1975-04-16,6.828125
+332139,MMM,1975-04-17,6.875
+332140,MMM,1975-04-18,6.828125
+332141,MMM,1975-04-21,7.03125
+332142,MMM,1975-04-22,7.125
+332143,MMM,1975-04-23,7.21875
+332144,MMM,1975-04-24,7.21875
+332145,MMM,1975-04-25,7.359375
+332146,MMM,1975-04-28,7.265625
+332147,MMM,1975-04-29,7.203125
+332148,MMM,1975-04-30,7.484375
+332149,MMM,1975-05-01,7.6875
+332150,MMM,1975-05-02,7.8125
+332151,MMM,1975-05-05,8.03125
+332152,MMM,1975-05-06,7.90625
+332153,MMM,1975-05-07,8.109375
+332154,MMM,1975-05-08,8.03125
+332155,MMM,1975-05-09,8.125
+332156,MMM,1975-05-12,8.1875
+332157,MMM,1975-05-13,8.171875
+332158,MMM,1975-05-14,8.28125
+332159,MMM,1975-05-15,8.171875
+332160,MMM,1975-05-16,8.03125
+332161,MMM,1975-05-19,8.09375
+332162,MMM,1975-05-20,8.1875
+332163,MMM,1975-05-21,8.125
+332164,MMM,1975-05-22,8.125
+332165,MMM,1975-05-23,8.234375
+332166,MMM,1975-05-27,8.28125
+332167,MMM,1975-05-28,8.1875
+332168,MMM,1975-05-29,8.125
+332169,MMM,1975-05-30,8.21875
+332170,MMM,1975-06-02,8.421875
+332171,MMM,1975-06-03,8.390625
+332172,MMM,1975-06-04,8.453125
+332173,MMM,1975-06-05,8.34375
+332174,MMM,1975-06-06,8.25
+332175,MMM,1975-06-09,7.875
+332176,MMM,1975-06-10,7.84375
+332177,MMM,1975-06-11,7.9375
+332178,MMM,1975-06-12,7.90625
+332179,MMM,1975-06-13,7.890625
+332180,MMM,1975-06-16,7.96875
+332181,MMM,1975-06-17,7.90625
+332182,MMM,1975-06-18,7.859375
+332183,MMM,1975-06-19,7.9375
+332184,MMM,1975-06-20,8.0
+332185,MMM,1975-06-23,8.109375
+332186,MMM,1975-06-24,8.203125
+332187,MMM,1975-06-25,8.25
+332188,MMM,1975-06-26,8.359375
+332189,MMM,1975-06-27,8.328125
+332190,MMM,1975-06-30,8.40625
+332191,MMM,1975-07-01,8.359375
+332192,MMM,1975-07-02,8.34375
+332193,MMM,1975-07-03,8.234375
+332194,MMM,1975-07-07,8.15625
+332195,MMM,1975-07-08,8.09375
+332196,MMM,1975-07-09,8.09375
+332197,MMM,1975-07-10,7.90625
+332198,MMM,1975-07-11,7.796875
+332199,MMM,1975-07-14,7.75
+332200,MMM,1975-07-15,7.5625
+332201,MMM,1975-07-16,7.640625
+332202,MMM,1975-07-17,7.59375
+332203,MMM,1975-07-18,7.53125
+332204,MMM,1975-07-21,7.46875
+332205,MMM,1975-07-22,7.296875
+332206,MMM,1975-07-23,7.1875
+332207,MMM,1975-07-24,7.234375
+332208,MMM,1975-07-25,7.078125
+332209,MMM,1975-07-28,7.125
+332210,MMM,1975-07-29,7.09375
+332211,MMM,1975-07-30,7.125
+332212,MMM,1975-07-31,7.15625
+332213,MMM,1975-08-01,7.125
+332214,MMM,1975-08-04,7.125
+332215,MMM,1975-08-05,7.125
+332216,MMM,1975-08-06,7.0625
+332217,MMM,1975-08-07,6.984375
+332218,MMM,1975-08-08,6.9375
+332219,MMM,1975-08-11,6.953125
+332220,MMM,1975-08-12,7.09375
+332221,MMM,1975-08-13,6.828125
+332222,MMM,1975-08-14,6.734375
+332223,MMM,1975-08-15,6.90625
+332224,MMM,1975-08-18,6.796875
+332225,MMM,1975-08-19,6.625
+332226,MMM,1975-08-20,6.4375
+332227,MMM,1975-08-21,6.5
+332228,MMM,1975-08-22,6.6875
+332229,MMM,1975-08-25,6.890625
+332230,MMM,1975-08-26,6.703125
+332231,MMM,1975-08-27,6.71875
+332232,MMM,1975-08-28,6.84375
+332233,MMM,1975-08-29,6.890625
+332234,MMM,1975-09-02,6.703125
+332235,MMM,1975-09-03,6.828125
+332236,MMM,1975-09-04,6.90625
+332237,MMM,1975-09-05,6.75
+332238,MMM,1975-09-08,6.75
+332239,MMM,1975-09-09,6.65625
+332240,MMM,1975-09-10,6.4375
+332241,MMM,1975-09-11,6.328125
+332242,MMM,1975-09-12,6.28125
+332243,MMM,1975-09-15,6.265625
+332244,MMM,1975-09-16,6.21875
+332245,MMM,1975-09-17,6.203125
+332246,MMM,1975-09-18,6.40625
+332247,MMM,1975-09-19,6.640625
+332248,MMM,1975-09-22,6.5625
+332249,MMM,1975-09-23,6.546875
+332250,MMM,1975-09-24,6.75
+332251,MMM,1975-09-25,6.828125
+332252,MMM,1975-09-26,6.859375
+332253,MMM,1975-09-29,6.71875
+332254,MMM,1975-09-30,6.375
+332255,MMM,1975-10-01,6.203125
+332256,MMM,1975-10-02,6.34375
+332257,MMM,1975-10-03,6.640625
+332258,MMM,1975-10-06,6.8125
+332259,MMM,1975-10-07,6.875
+332260,MMM,1975-10-08,6.921875
+332261,MMM,1975-10-09,7.0625
+332262,MMM,1975-10-10,7.0625
+332263,MMM,1975-10-13,7.15625
+332264,MMM,1975-10-14,7.1875
+332265,MMM,1975-10-15,7.25
+332266,MMM,1975-10-16,7.34375
+332267,MMM,1975-10-17,7.25
+332268,MMM,1975-10-20,7.28125
+332269,MMM,1975-10-21,7.484375
+332270,MMM,1975-10-22,7.40625
+332271,MMM,1975-10-23,7.40625
+332272,MMM,1975-10-24,7.234375
+332273,MMM,1975-10-27,7.125
+332274,MMM,1975-10-28,7.25
+332275,MMM,1975-10-29,7.140625
+332276,MMM,1975-10-30,7.171875
+332277,MMM,1975-10-31,7.203125
+332278,MMM,1975-11-03,7.0625
+332279,MMM,1975-11-04,7.078125
+332280,MMM,1975-11-05,7.15625
+332281,MMM,1975-11-06,7.203125
+332282,MMM,1975-11-07,7.234375
+332283,MMM,1975-11-10,7.3125
+332284,MMM,1975-11-11,7.359375
+332285,MMM,1975-11-12,7.515625
+332286,MMM,1975-11-13,7.578125
+332287,MMM,1975-11-14,7.59375
+332288,MMM,1975-11-17,7.6875
+332289,MMM,1975-11-18,7.640625
+332290,MMM,1975-11-19,7.53125
+332291,MMM,1975-11-20,7.5
+332292,MMM,1975-11-21,7.515625
+332293,MMM,1975-11-24,7.53125
+332294,MMM,1975-11-25,7.65625
+332295,MMM,1975-11-26,7.703125
+332296,MMM,1975-11-28,7.671875
+332297,MMM,1975-12-01,7.65625
+332298,MMM,1975-12-02,7.5
+332299,MMM,1975-12-03,7.3125
+332300,MMM,1975-12-04,7.28125
+332301,MMM,1975-12-05,7.15625
+332302,MMM,1975-12-08,7.09375
+332303,MMM,1975-12-09,7.09375
+332304,MMM,1975-12-10,7.21875
+332305,MMM,1975-12-11,7.1875
+332306,MMM,1975-12-12,7.21875
+332307,MMM,1975-12-15,7.234375
+332308,MMM,1975-12-16,7.359375
+332309,MMM,1975-12-17,7.34375
+332310,MMM,1975-12-18,7.265625
+332311,MMM,1975-12-19,7.21875
+332312,MMM,1975-12-22,7.015625
+332313,MMM,1975-12-23,6.921875
+332314,MMM,1975-12-24,6.984375
+332315,MMM,1975-12-26,7.03125
+332316,MMM,1975-12-29,6.9375
+332317,MMM,1975-12-30,6.9375
+332318,MMM,1975-12-31,6.9375
+332319,MMM,1976-01-02,6.875
+332320,MMM,1976-01-05,6.9375
+332321,MMM,1976-01-06,7.171875
+332322,MMM,1976-01-07,7.25
+332323,MMM,1976-01-08,7.234375
+332324,MMM,1976-01-09,7.21875
+332325,MMM,1976-01-12,7.453125
+332326,MMM,1976-01-13,7.390625
+332327,MMM,1976-01-14,7.515625
+332328,MMM,1976-01-15,7.375
+332329,MMM,1976-01-16,7.46875
+332330,MMM,1976-01-19,7.5625
+332331,MMM,1976-01-20,7.53125
+332332,MMM,1976-01-21,7.5
+332333,MMM,1976-01-22,7.46875
+332334,MMM,1976-01-23,7.484375
+332335,MMM,1976-01-26,7.5625
+332336,MMM,1976-01-27,7.46875
+332337,MMM,1976-01-28,7.4375
+332338,MMM,1976-01-29,7.453125
+332339,MMM,1976-01-30,7.828125
+332340,MMM,1976-02-02,7.78125
+332341,MMM,1976-02-03,7.8125
+332342,MMM,1976-02-04,7.75
+332343,MMM,1976-02-05,7.515625
+332344,MMM,1976-02-06,7.515625
+332345,MMM,1976-02-09,7.4375
+332346,MMM,1976-02-10,7.46875
+332347,MMM,1976-02-11,7.515625
+332348,MMM,1976-02-12,7.515625
+332349,MMM,1976-02-13,7.46875
+332350,MMM,1976-02-17,7.28125
+332351,MMM,1976-02-18,7.296875
+332352,MMM,1976-02-19,7.375
+332353,MMM,1976-02-20,7.4375
+332354,MMM,1976-02-23,7.40625
+332355,MMM,1976-02-24,7.3125
+332356,MMM,1976-02-25,7.1875
+332357,MMM,1976-02-26,7.125
+332358,MMM,1976-02-27,7.15625
+332359,MMM,1976-03-01,7.3125
+332360,MMM,1976-03-02,7.5
+332361,MMM,1976-03-03,7.40625
+332362,MMM,1976-03-04,7.25
+332363,MMM,1976-03-05,7.28125
+332364,MMM,1976-03-08,7.375
+332365,MMM,1976-03-09,7.5
+332366,MMM,1976-03-10,7.390625
+332367,MMM,1976-03-11,7.46875
+332368,MMM,1976-03-12,7.390625
+332369,MMM,1976-03-15,7.34375
+332370,MMM,1976-03-16,7.40625
+332371,MMM,1976-03-17,7.5
+332372,MMM,1976-03-18,7.71875
+332373,MMM,1976-03-19,7.6875
+332374,MMM,1976-03-22,7.75
+332375,MMM,1976-03-23,7.75
+332376,MMM,1976-03-24,7.90625
+332377,MMM,1976-03-25,7.953125
+332378,MMM,1976-03-26,8.0625
+332379,MMM,1976-03-29,8.03125
+332380,MMM,1976-03-30,7.953125
+332381,MMM,1976-03-31,8.015625
+332382,MMM,1976-04-01,7.90625
+332383,MMM,1976-04-02,7.890625
+332384,MMM,1976-04-05,7.890625
+332385,MMM,1976-04-06,7.9375
+332386,MMM,1976-04-07,7.90625
+332387,MMM,1976-04-08,7.90625
+332388,MMM,1976-04-09,7.875
+332389,MMM,1976-04-12,7.796875
+332390,MMM,1976-04-13,7.765625
+332391,MMM,1976-04-14,7.78125
+332392,MMM,1976-04-15,7.828125
+332393,MMM,1976-04-19,7.96875
+332394,MMM,1976-04-20,7.96875
+332395,MMM,1976-04-21,7.9375
+332396,MMM,1976-04-22,7.96875
+332397,MMM,1976-04-23,7.84375
+332398,MMM,1976-04-26,7.859375
+332399,MMM,1976-04-27,7.8125
+332400,MMM,1976-04-28,7.796875
+332401,MMM,1976-04-29,7.765625
+332402,MMM,1976-04-30,7.734375
+332403,MMM,1976-05-03,7.5
+332404,MMM,1976-05-04,7.53125
+332405,MMM,1976-05-05,7.375
+332406,MMM,1976-05-06,7.4375
+332407,MMM,1976-05-07,7.453125
+332408,MMM,1976-05-10,7.46875
+332409,MMM,1976-05-11,7.4375
+332410,MMM,1976-05-12,7.375
+332411,MMM,1976-05-13,7.25
+332412,MMM,1976-05-14,7.15625
+332413,MMM,1976-05-17,7.15625
+332414,MMM,1976-05-18,7.171875
+332415,MMM,1976-05-19,7.171875
+332416,MMM,1976-05-20,7.34375
+332417,MMM,1976-05-21,7.234375
+332418,MMM,1976-05-24,7.09375
+332419,MMM,1976-05-25,7.15625
+332420,MMM,1976-05-26,7.0625
+332421,MMM,1976-05-27,7.03125
+332422,MMM,1976-05-28,6.875
+332423,MMM,1976-06-01,6.90625
+332424,MMM,1976-06-02,6.875
+332425,MMM,1976-06-03,6.84375
+332426,MMM,1976-06-04,6.765625
+332427,MMM,1976-06-07,6.640625
+332428,MMM,1976-06-08,6.640625
+332429,MMM,1976-06-09,6.5625
+332430,MMM,1976-06-10,6.625
+332431,MMM,1976-06-11,6.828125
+332432,MMM,1976-06-14,6.953125
+332433,MMM,1976-06-15,6.953125
+332434,MMM,1976-06-16,7.015625
+332435,MMM,1976-06-17,7.375
+332436,MMM,1976-06-18,7.234375
+332437,MMM,1976-06-21,7.296875
+332438,MMM,1976-06-22,7.25
+332439,MMM,1976-06-23,7.25
+332440,MMM,1976-06-24,7.109375
+332441,MMM,1976-06-25,6.984375
+332442,MMM,1976-06-28,6.90625
+332443,MMM,1976-06-29,7.046875
+332444,MMM,1976-06-30,6.953125
+332445,MMM,1976-07-01,6.96875
+332446,MMM,1976-07-02,7.03125
+332447,MMM,1976-07-06,7.09375
+332448,MMM,1976-07-07,7.234375
+332449,MMM,1976-07-08,7.34375
+332450,MMM,1976-07-09,7.5625
+332451,MMM,1976-07-12,7.8125
+332452,MMM,1976-07-13,7.65625
+332453,MMM,1976-07-14,7.765625
+332454,MMM,1976-07-15,7.671875
+332455,MMM,1976-07-16,7.59375
+332456,MMM,1976-07-19,7.640625
+332457,MMM,1976-07-20,7.34375
+332458,MMM,1976-07-21,7.3125
+332459,MMM,1976-07-22,7.3125
+332460,MMM,1976-07-23,7.453125
+332461,MMM,1976-07-26,7.5
+332462,MMM,1976-07-27,7.46875
+332463,MMM,1976-07-28,7.484375
+332464,MMM,1976-07-29,7.4375
+332465,MMM,1976-07-30,7.546875
+332466,MMM,1976-08-02,7.515625
+332467,MMM,1976-08-03,7.5625
+332468,MMM,1976-08-04,7.5
+332469,MMM,1976-08-05,7.46875
+332470,MMM,1976-08-06,7.40625
+332471,MMM,1976-08-09,7.46875
+332472,MMM,1976-08-10,7.734375
+332473,MMM,1976-08-11,7.75
+332474,MMM,1976-08-12,7.828125
+332475,MMM,1976-08-13,7.890625
+332476,MMM,1976-08-16,8.0
+332477,MMM,1976-08-17,8.0
+332478,MMM,1976-08-18,7.96875
+332479,MMM,1976-08-19,7.765625
+332480,MMM,1976-08-20,7.796875
+332481,MMM,1976-08-23,7.8125
+332482,MMM,1976-08-24,7.78125
+332483,MMM,1976-08-25,7.703125
+332484,MMM,1976-08-26,7.765625
+332485,MMM,1976-08-27,7.734375
+332486,MMM,1976-08-30,7.78125
+332487,MMM,1976-08-31,7.734375
+332488,MMM,1976-09-01,7.828125
+332489,MMM,1976-09-02,7.84375
+332490,MMM,1976-09-03,7.90625
+332491,MMM,1976-09-07,7.96875
+332492,MMM,1976-09-08,7.96875
+332493,MMM,1976-09-09,7.921875
+332494,MMM,1976-09-10,7.9375
+332495,MMM,1976-09-13,7.890625
+332496,MMM,1976-09-14,7.8125
+332497,MMM,1976-09-15,7.84375
+332498,MMM,1976-09-16,8.0
+332499,MMM,1976-09-17,8.21875
+332500,MMM,1976-09-20,8.21875
+332501,MMM,1976-09-21,8.25
+332502,MMM,1976-09-22,8.265625
+332503,MMM,1976-09-23,8.234375
+332504,MMM,1976-09-24,8.265625
+332505,MMM,1976-09-27,8.265625
+332506,MMM,1976-09-28,8.125
+332507,MMM,1976-09-29,8.09375
+332508,MMM,1976-09-30,8.046875
+332509,MMM,1976-10-01,8.0
+332510,MMM,1976-10-04,7.984375
+332511,MMM,1976-10-05,7.828125
+332512,MMM,1976-10-06,7.8125
+332513,MMM,1976-10-07,7.78125
+332514,MMM,1976-10-08,7.65625
+332515,MMM,1976-10-11,7.5625
+332516,MMM,1976-10-12,7.515625
+332517,MMM,1976-10-13,7.65625
+332518,MMM,1976-10-14,7.609375
+332519,MMM,1976-10-15,7.515625
+332520,MMM,1976-10-18,7.625
+332521,MMM,1976-10-19,7.671875
+332522,MMM,1976-10-20,7.65625
+332523,MMM,1976-10-21,7.625
+332524,MMM,1976-10-22,7.53125
+332525,MMM,1976-10-25,7.484375
+332526,MMM,1976-10-26,7.5625
+332527,MMM,1976-10-27,7.53125
+332528,MMM,1976-10-28,7.5
+332529,MMM,1976-10-29,7.53125
+332530,MMM,1976-11-01,7.5
+332531,MMM,1976-11-03,7.421875
+332532,MMM,1976-11-04,7.390625
+332533,MMM,1976-11-05,7.25
+332534,MMM,1976-11-08,7.171875
+332535,MMM,1976-11-09,7.078125
+332536,MMM,1976-11-10,6.90625
+332537,MMM,1976-11-11,7.03125
+332538,MMM,1976-11-12,7.09375
+332539,MMM,1976-11-15,7.03125
+332540,MMM,1976-11-16,7.015625
+332541,MMM,1976-11-17,7.0625
+332542,MMM,1976-11-18,7.140625
+332543,MMM,1976-11-19,7.3125
+332544,MMM,1976-11-22,7.359375
+332545,MMM,1976-11-23,7.3125
+332546,MMM,1976-11-24,7.25
+332547,MMM,1976-11-26,7.265625
+332548,MMM,1976-11-29,7.140625
+332549,MMM,1976-11-30,7.125
+332550,MMM,1976-12-01,7.03125
+332551,MMM,1976-12-02,6.890625
+332552,MMM,1976-12-03,6.875
+332553,MMM,1976-12-06,7.0
+332554,MMM,1976-12-07,6.984375
+332555,MMM,1976-12-08,6.90625
+332556,MMM,1976-12-09,6.96875
+332557,MMM,1976-12-10,6.953125
+332558,MMM,1976-12-13,6.9375
+332559,MMM,1976-12-14,6.984375
+332560,MMM,1976-12-15,6.96875
+332561,MMM,1976-12-16,6.84375
+332562,MMM,1976-12-17,6.921875
+332563,MMM,1976-12-20,6.90625
+332564,MMM,1976-12-21,6.96875
+332565,MMM,1976-12-22,7.015625
+332566,MMM,1976-12-23,7.0625
+332567,MMM,1976-12-27,7.09375
+332568,MMM,1976-12-28,7.1875
+332569,MMM,1976-12-29,7.125
+332570,MMM,1976-12-30,7.09375
+332571,MMM,1976-12-31,7.078125
+332572,MMM,1977-01-03,7.03125
+332573,MMM,1977-01-04,6.953125
+332574,MMM,1977-01-05,6.90625
+332575,MMM,1977-01-06,6.921875
+332576,MMM,1977-01-07,6.953125
+332577,MMM,1977-01-10,7.0
+332578,MMM,1977-01-11,6.96875
+332579,MMM,1977-01-12,6.75
+332580,MMM,1977-01-13,6.703125
+332581,MMM,1977-01-14,6.53125
+332582,MMM,1977-01-17,6.515625
+332583,MMM,1977-01-18,6.5
+332584,MMM,1977-01-19,6.625
+332585,MMM,1977-01-20,6.546875
+332586,MMM,1977-01-21,6.5625
+332587,MMM,1977-01-24,6.5
+332588,MMM,1977-01-25,6.515625
+332589,MMM,1977-01-26,6.484375
+332590,MMM,1977-01-27,6.5
+332591,MMM,1977-01-28,6.375
+332592,MMM,1977-01-31,6.3125
+332593,MMM,1977-02-01,6.421875
+332594,MMM,1977-02-02,6.375
+332595,MMM,1977-02-03,6.296875
+332596,MMM,1977-02-04,6.34375
+332597,MMM,1977-02-07,6.28125
+332598,MMM,1977-02-08,6.28125
+332599,MMM,1977-02-09,6.171875
+332600,MMM,1977-02-10,6.203125
+332601,MMM,1977-02-11,6.15625
+332602,MMM,1977-02-14,6.140625
+332603,MMM,1977-02-15,6.296875
+332604,MMM,1977-02-16,6.328125
+332605,MMM,1977-02-17,6.3125
+332606,MMM,1977-02-18,6.34375
+332607,MMM,1977-02-22,6.5
+332608,MMM,1977-02-23,6.5
+332609,MMM,1977-02-24,6.484375
+332610,MMM,1977-02-25,6.4375
+332611,MMM,1977-02-28,6.375
+332612,MMM,1977-03-01,6.453125
+332613,MMM,1977-03-02,6.359375
+332614,MMM,1977-03-03,6.421875
+332615,MMM,1977-03-04,6.53125
+332616,MMM,1977-03-07,6.5625
+332617,MMM,1977-03-08,6.53125
+332618,MMM,1977-03-09,6.375
+332619,MMM,1977-03-10,6.421875
+332620,MMM,1977-03-11,6.515625
+332621,MMM,1977-03-14,6.625
+332622,MMM,1977-03-15,6.65625
+332623,MMM,1977-03-16,6.734375
+332624,MMM,1977-03-17,6.71875
+332625,MMM,1977-03-18,6.71875
+332626,MMM,1977-03-21,6.65625
+332627,MMM,1977-03-22,6.625
+332628,MMM,1977-03-23,6.484375
+332629,MMM,1977-03-24,6.46875
+332630,MMM,1977-03-25,6.359375
+332631,MMM,1977-03-28,6.34375
+332632,MMM,1977-03-29,6.359375
+332633,MMM,1977-03-30,6.265625
+332634,MMM,1977-03-31,6.265625
+332635,MMM,1977-04-01,6.328125
+332636,MMM,1977-04-04,6.1875
+332637,MMM,1977-04-05,6.21875
+332638,MMM,1977-04-06,6.1875
+332639,MMM,1977-04-07,6.25
+332640,MMM,1977-04-11,6.25
+332641,MMM,1977-04-12,6.34375
+332642,MMM,1977-04-13,6.34375
+332643,MMM,1977-04-14,6.390625
+332644,MMM,1977-04-15,6.46875
+332645,MMM,1977-04-18,6.375
+332646,MMM,1977-04-19,6.40625
+332647,MMM,1977-04-20,6.34375
+332648,MMM,1977-04-21,6.28125
+332649,MMM,1977-04-22,6.140625
+332650,MMM,1977-04-25,6.0
+332651,MMM,1977-04-26,6.015625
+332652,MMM,1977-04-27,6.0625
+332653,MMM,1977-04-28,6.0625
+332654,MMM,1977-04-29,6.0625
+332655,MMM,1977-05-02,6.09375
+332656,MMM,1977-05-03,6.140625
+332657,MMM,1977-05-04,6.265625
+332658,MMM,1977-05-05,6.375
+332659,MMM,1977-05-06,6.3125
+332660,MMM,1977-05-09,6.296875
+332661,MMM,1977-05-10,6.34375
+332662,MMM,1977-05-11,6.28125
+332663,MMM,1977-05-12,6.234375
+332664,MMM,1977-05-13,6.234375
+332665,MMM,1977-05-16,6.21875
+332666,MMM,1977-05-17,6.3125
+332667,MMM,1977-05-18,6.53125
+332668,MMM,1977-05-19,6.5
+332669,MMM,1977-05-20,6.375
+332670,MMM,1977-05-23,6.1875
+332671,MMM,1977-05-24,6.125
+332672,MMM,1977-05-25,6.0625
+332673,MMM,1977-05-26,6.0625
+332674,MMM,1977-05-27,5.9375
+332675,MMM,1977-05-31,6.0
+332676,MMM,1977-06-01,6.109375
+332677,MMM,1977-06-02,6.046875
+332678,MMM,1977-06-03,6.09375
+332679,MMM,1977-06-06,6.078125
+332680,MMM,1977-06-07,6.046875
+332681,MMM,1977-06-08,6.0625
+332682,MMM,1977-06-09,5.96875
+332683,MMM,1977-06-10,5.984375
+332684,MMM,1977-06-13,5.96875
+332685,MMM,1977-06-14,6.078125
+332686,MMM,1977-06-15,6.046875
+332687,MMM,1977-06-16,6.09375
+332688,MMM,1977-06-17,6.0625
+332689,MMM,1977-06-20,6.09375
+332690,MMM,1977-06-21,6.21875
+332691,MMM,1977-06-22,6.25
+332692,MMM,1977-06-23,6.203125
+332693,MMM,1977-06-24,6.25
+332694,MMM,1977-06-27,6.25
+332695,MMM,1977-06-28,6.203125
+332696,MMM,1977-06-29,6.203125
+332697,MMM,1977-06-30,6.171875
+332698,MMM,1977-07-01,6.09375
+332699,MMM,1977-07-05,6.109375
+332700,MMM,1977-07-06,6.0625
+332701,MMM,1977-07-07,6.140625
+332702,MMM,1977-07-08,6.109375
+332703,MMM,1977-07-11,6.078125
+332704,MMM,1977-07-12,6.09375
+332705,MMM,1977-07-13,6.078125
+332706,MMM,1977-07-15,6.078125
+332707,MMM,1977-07-18,6.1875
+332708,MMM,1977-07-19,6.203125
+332709,MMM,1977-07-20,6.234375
+332710,MMM,1977-07-21,6.25
+332711,MMM,1977-07-22,6.34375
+332712,MMM,1977-07-25,6.296875
+332713,MMM,1977-07-26,6.40625
+332714,MMM,1977-07-27,6.203125
+332715,MMM,1977-07-28,6.3125
+332716,MMM,1977-07-29,6.265625
+332717,MMM,1977-08-01,6.28125
+332718,MMM,1977-08-02,6.25
+332719,MMM,1977-08-03,6.265625
+332720,MMM,1977-08-04,6.28125
+332721,MMM,1977-08-05,6.25
+332722,MMM,1977-08-08,6.171875
+332723,MMM,1977-08-09,6.171875
+332724,MMM,1977-08-10,6.21875
+332725,MMM,1977-08-11,6.265625
+332726,MMM,1977-08-12,6.328125
+332727,MMM,1977-08-15,6.328125
+332728,MMM,1977-08-16,6.390625
+332729,MMM,1977-08-17,6.390625
+332730,MMM,1977-08-18,6.4375
+332731,MMM,1977-08-19,6.53125
+332732,MMM,1977-08-22,6.625
+332733,MMM,1977-08-23,6.5625
+332734,MMM,1977-08-24,6.4375
+332735,MMM,1977-08-25,6.375
+332736,MMM,1977-08-26,6.453125
+332737,MMM,1977-08-29,6.515625
+332738,MMM,1977-08-30,6.53125
+332739,MMM,1977-08-31,6.515625
+332740,MMM,1977-09-01,6.546875
+332741,MMM,1977-09-02,6.5625
+332742,MMM,1977-09-06,6.546875
+332743,MMM,1977-09-07,6.578125
+332744,MMM,1977-09-08,6.5
+332745,MMM,1977-09-09,6.46875
+332746,MMM,1977-09-12,6.421875
+332747,MMM,1977-09-13,6.390625
+332748,MMM,1977-09-14,6.375
+332749,MMM,1977-09-15,6.421875
+332750,MMM,1977-09-16,6.375
+332751,MMM,1977-09-19,6.3125
+332752,MMM,1977-09-20,6.3125
+332753,MMM,1977-09-21,6.265625
+332754,MMM,1977-09-22,6.25
+332755,MMM,1977-09-23,6.25
+332756,MMM,1977-09-26,6.265625
+332757,MMM,1977-09-27,6.234375
+332758,MMM,1977-09-28,6.25
+332759,MMM,1977-09-29,6.296875
+332760,MMM,1977-09-30,6.328125
+332761,MMM,1977-10-03,6.375
+332762,MMM,1977-10-04,6.296875
+332763,MMM,1977-10-05,6.296875
+332764,MMM,1977-10-06,6.328125
+332765,MMM,1977-10-07,6.296875
+332766,MMM,1977-10-10,6.3125
+332767,MMM,1977-10-11,6.28125
+332768,MMM,1977-10-12,6.21875
+332769,MMM,1977-10-13,6.1875
+332770,MMM,1977-10-14,6.15625
+332771,MMM,1977-10-17,6.125
+332772,MMM,1977-10-18,6.140625
+332773,MMM,1977-10-19,6.0
+332774,MMM,1977-10-20,5.96875
+332775,MMM,1977-10-21,5.8125
+332776,MMM,1977-10-24,5.6875
+332777,MMM,1977-10-25,5.703125
+332778,MMM,1977-10-26,5.8125
+332779,MMM,1977-10-27,5.90625
+332780,MMM,1977-10-28,6.078125
+332781,MMM,1977-10-31,6.0
+332782,MMM,1977-11-01,5.90625
+332783,MMM,1977-11-02,5.78125
+332784,MMM,1977-11-03,5.796875
+332785,MMM,1977-11-04,5.890625
+332786,MMM,1977-11-07,5.96875
+332787,MMM,1977-11-08,6.0
+332788,MMM,1977-11-09,6.046875
+332789,MMM,1977-11-10,6.078125
+332790,MMM,1977-11-11,6.25
+332791,MMM,1977-11-14,6.125
+332792,MMM,1977-11-15,6.21875
+332793,MMM,1977-11-16,6.1875
+332794,MMM,1977-11-17,6.140625
+332795,MMM,1977-11-18,6.15625
+332796,MMM,1977-11-21,6.125
+332797,MMM,1977-11-22,6.140625
+332798,MMM,1977-11-23,6.15625
+332799,MMM,1977-11-25,6.15625
+332800,MMM,1977-11-28,6.140625
+332801,MMM,1977-11-29,6.046875
+332802,MMM,1977-11-30,6.046875
+332803,MMM,1977-12-01,5.96875
+332804,MMM,1977-12-02,5.875
+332805,MMM,1977-12-05,5.875
+332806,MMM,1977-12-06,5.796875
+332807,MMM,1977-12-07,5.8125
+332808,MMM,1977-12-08,5.828125
+332809,MMM,1977-12-09,5.828125
+332810,MMM,1977-12-12,5.8125
+332811,MMM,1977-12-13,5.765625
+332812,MMM,1977-12-14,5.796875
+332813,MMM,1977-12-15,5.796875
+332814,MMM,1977-12-16,5.75
+332815,MMM,1977-12-19,5.671875
+332816,MMM,1977-12-20,5.6875
+332817,MMM,1977-12-21,5.734375
+332818,MMM,1977-12-22,5.875
+332819,MMM,1977-12-23,5.953125
+332820,MMM,1977-12-27,6.046875
+332821,MMM,1977-12-28,6.03125
+332822,MMM,1977-12-29,6.015625
+332823,MMM,1977-12-30,6.0625
+332824,MMM,1978-01-03,5.84375
+332825,MMM,1978-01-04,5.875
+332826,MMM,1978-01-05,5.890625
+332827,MMM,1978-01-06,5.796875
+332828,MMM,1978-01-09,5.84375
+332829,MMM,1978-01-10,5.828125
+332830,MMM,1978-01-11,5.78125
+332831,MMM,1978-01-12,5.84375
+332832,MMM,1978-01-13,5.84375
+332833,MMM,1978-01-16,5.796875
+332834,MMM,1978-01-17,5.921875
+332835,MMM,1978-01-18,5.9375
+332836,MMM,1978-01-19,5.828125
+332837,MMM,1978-01-20,5.78125
+332838,MMM,1978-01-23,5.828125
+332839,MMM,1978-01-24,5.828125
+332840,MMM,1978-01-25,5.875
+332841,MMM,1978-01-26,5.84375
+332842,MMM,1978-01-27,5.84375
+332843,MMM,1978-01-30,5.890625
+332844,MMM,1978-01-31,5.859375
+332845,MMM,1978-02-01,5.90625
+332846,MMM,1978-02-02,5.90625
+332847,MMM,1978-02-03,5.90625
+332848,MMM,1978-02-06,5.921875
+332849,MMM,1978-02-07,5.890625
+332850,MMM,1978-02-08,5.90625
+332851,MMM,1978-02-09,5.890625
+332852,MMM,1978-02-10,5.875
+332853,MMM,1978-02-13,5.921875
+332854,MMM,1978-02-14,5.84375
+332855,MMM,1978-02-15,5.828125
+332856,MMM,1978-02-16,5.84375
+332857,MMM,1978-02-17,5.75
+332858,MMM,1978-02-21,5.703125
+332859,MMM,1978-02-22,5.71875
+332860,MMM,1978-02-23,5.71875
+332861,MMM,1978-02-24,5.734375
+332862,MMM,1978-02-27,5.703125
+332863,MMM,1978-02-28,5.640625
+332864,MMM,1978-03-01,5.625
+332865,MMM,1978-03-02,5.609375
+332866,MMM,1978-03-03,5.625
+332867,MMM,1978-03-06,5.5625
+332868,MMM,1978-03-07,5.5625
+332869,MMM,1978-03-08,5.609375
+332870,MMM,1978-03-09,5.609375
+332871,MMM,1978-03-10,5.65625
+332872,MMM,1978-03-13,5.65625
+332873,MMM,1978-03-14,5.734375
+332874,MMM,1978-03-15,5.671875
+332875,MMM,1978-03-16,5.640625
+332876,MMM,1978-03-17,5.703125
+332877,MMM,1978-03-20,5.6875
+332878,MMM,1978-03-21,5.546875
+332879,MMM,1978-03-22,5.578125
+332880,MMM,1978-03-23,5.546875
+332881,MMM,1978-03-27,5.515625
+332882,MMM,1978-03-28,5.546875
+332883,MMM,1978-03-29,5.59375
+332884,MMM,1978-03-30,5.53125
+332885,MMM,1978-03-31,5.46875
+332886,MMM,1978-04-03,5.421875
+332887,MMM,1978-04-04,5.40625
+332888,MMM,1978-04-05,5.40625
+332889,MMM,1978-04-06,5.484375
+332890,MMM,1978-04-07,5.46875
+332891,MMM,1978-04-10,5.578125
+332892,MMM,1978-04-11,5.59375
+332893,MMM,1978-04-12,5.5625
+332894,MMM,1978-04-13,5.609375
+332895,MMM,1978-04-14,5.71875
+332896,MMM,1978-04-17,5.921875
+332897,MMM,1978-04-18,5.875
+332898,MMM,1978-04-19,5.84375
+332899,MMM,1978-04-20,6.078125
+332900,MMM,1978-04-21,6.078125
+332901,MMM,1978-04-24,6.25
+332902,MMM,1978-04-25,6.4375
+332903,MMM,1978-04-26,6.375
+332904,MMM,1978-04-27,6.28125
+332905,MMM,1978-04-28,6.390625
+332906,MMM,1978-05-01,6.46875
+332907,MMM,1978-05-02,6.484375
+332908,MMM,1978-05-03,6.34375
+332909,MMM,1978-05-04,6.34375
+332910,MMM,1978-05-05,6.375
+332911,MMM,1978-05-08,6.375
+332912,MMM,1978-05-09,6.40625
+332913,MMM,1978-05-10,6.4375
+332914,MMM,1978-05-11,6.53125
+332915,MMM,1978-05-12,6.625
+332916,MMM,1978-05-15,6.765625
+332917,MMM,1978-05-16,6.890625
+332918,MMM,1978-05-17,6.921875
+332919,MMM,1978-05-18,6.875
+332920,MMM,1978-05-19,6.875
+332921,MMM,1978-05-22,6.890625
+332922,MMM,1978-05-23,6.75
+332923,MMM,1978-05-24,6.71875
+332924,MMM,1978-05-25,6.6875
+332925,MMM,1978-05-26,6.59375
+332926,MMM,1978-05-30,6.5625
+332927,MMM,1978-05-31,6.671875
+332928,MMM,1978-06-01,6.734375
+332929,MMM,1978-06-02,6.71875
+332930,MMM,1978-06-05,7.0
+332931,MMM,1978-06-06,7.15625
+332932,MMM,1978-06-07,7.09375
+332933,MMM,1978-06-08,7.046875
+332934,MMM,1978-06-09,7.015625
+332935,MMM,1978-06-12,6.9375
+332936,MMM,1978-06-13,7.046875
+332937,MMM,1978-06-14,7.046875
+332938,MMM,1978-06-15,7.0
+332939,MMM,1978-06-16,6.890625
+332940,MMM,1978-06-19,6.890625
+332941,MMM,1978-06-20,6.875
+332942,MMM,1978-06-21,6.859375
+332943,MMM,1978-06-22,6.8125
+332944,MMM,1978-06-23,6.8125
+332945,MMM,1978-06-26,6.71875
+332946,MMM,1978-06-27,6.71875
+332947,MMM,1978-06-28,6.8125
+332948,MMM,1978-06-29,6.890625
+332949,MMM,1978-06-30,6.875
+332950,MMM,1978-07-03,6.8125
+332951,MMM,1978-07-05,6.84375
+332952,MMM,1978-07-06,6.890625
+332953,MMM,1978-07-07,6.984375
+332954,MMM,1978-07-10,7.046875
+332955,MMM,1978-07-11,7.09375
+332956,MMM,1978-07-12,7.09375
+332957,MMM,1978-07-13,7.125
+332958,MMM,1978-07-14,7.296875
+332959,MMM,1978-07-17,7.453125
+332960,MMM,1978-07-18,7.328125
+332961,MMM,1978-07-19,7.359375
+332962,MMM,1978-07-20,7.3125
+332963,MMM,1978-07-21,7.25
+332964,MMM,1978-07-24,7.28125
+332965,MMM,1978-07-25,7.25
+332966,MMM,1978-07-26,7.28125
+332967,MMM,1978-07-27,7.3125
+332968,MMM,1978-07-28,7.359375
+332969,MMM,1978-07-31,7.46875
+332970,MMM,1978-08-01,7.40625
+332971,MMM,1978-08-02,7.65625
+332972,MMM,1978-08-03,7.59375
+332973,MMM,1978-08-04,7.671875
+332974,MMM,1978-08-07,7.640625
+332975,MMM,1978-08-08,7.59375
+332976,MMM,1978-08-09,7.78125
+332977,MMM,1978-08-10,7.53125
+332978,MMM,1978-08-11,7.625
+332979,MMM,1978-08-14,7.6875
+332980,MMM,1978-08-15,7.703125
+332981,MMM,1978-08-16,8.0
+332982,MMM,1978-08-17,8.125
+332983,MMM,1978-08-18,8.125
+332984,MMM,1978-08-21,7.96875
+332985,MMM,1978-08-22,8.03125
+332986,MMM,1978-08-23,8.09375
+332987,MMM,1978-08-24,8.0
+332988,MMM,1978-08-25,8.015625
+332989,MMM,1978-08-28,8.0
+332990,MMM,1978-08-29,7.84375
+332991,MMM,1978-08-30,7.796875
+332992,MMM,1978-08-31,7.75
+332993,MMM,1978-09-01,7.78125
+332994,MMM,1978-09-05,7.875
+332995,MMM,1978-09-06,7.984375
+332996,MMM,1978-09-07,7.96875
+332997,MMM,1978-09-08,8.1875
+332998,MMM,1978-09-11,8.03125
+332999,MMM,1978-09-12,8.046875
+333000,MMM,1978-09-13,7.96875
+333001,MMM,1978-09-14,7.796875
+333002,MMM,1978-09-15,7.671875
+333003,MMM,1978-09-18,7.609375
+333004,MMM,1978-09-19,7.53125
+333005,MMM,1978-09-20,7.5
+333006,MMM,1978-09-21,7.546875
+333007,MMM,1978-09-22,7.46875
+333008,MMM,1978-09-25,7.453125
+333009,MMM,1978-09-26,7.4375
+333010,MMM,1978-09-27,7.328125
+333011,MMM,1978-09-28,7.34375
+333012,MMM,1978-09-29,7.28125
+333013,MMM,1978-10-02,7.296875
+333014,MMM,1978-10-03,7.328125
+333015,MMM,1978-10-04,7.328125
+333016,MMM,1978-10-05,7.34375
+333017,MMM,1978-10-06,7.40625
+333018,MMM,1978-10-09,7.515625
+333019,MMM,1978-10-10,7.5625
+333020,MMM,1978-10-11,7.765625
+333021,MMM,1978-10-12,7.765625
+333022,MMM,1978-10-13,7.734375
+333023,MMM,1978-10-16,7.484375
+333024,MMM,1978-10-17,7.375
+333025,MMM,1978-10-18,7.46875
+333026,MMM,1978-10-19,7.21875
+333027,MMM,1978-10-20,7.1875
+333028,MMM,1978-10-23,7.265625
+333029,MMM,1978-10-24,7.28125
+333030,MMM,1978-10-25,7.25
+333031,MMM,1978-10-26,7.234375
+333032,MMM,1978-10-27,7.15625
+333033,MMM,1978-10-30,7.34375
+333034,MMM,1978-10-31,7.140625
+333035,MMM,1978-11-01,7.484375
+333036,MMM,1978-11-02,7.40625
+333037,MMM,1978-11-03,7.4375
+333038,MMM,1978-11-06,7.4375
+333039,MMM,1978-11-07,7.328125
+333040,MMM,1978-11-08,7.453125
+333041,MMM,1978-11-09,7.34375
+333042,MMM,1978-11-10,7.4375
+333043,MMM,1978-11-13,7.3125
+333044,MMM,1978-11-14,7.125
+333045,MMM,1978-11-15,7.25
+333046,MMM,1978-11-16,7.40625
+333047,MMM,1978-11-17,7.5
+333048,MMM,1978-11-20,7.578125
+333049,MMM,1978-11-21,7.546875
+333050,MMM,1978-11-22,7.625
+333051,MMM,1978-11-24,7.703125
+333052,MMM,1978-11-27,7.734375
+333053,MMM,1978-11-28,7.5625
+333054,MMM,1978-11-29,7.4375
+333055,MMM,1978-11-30,7.421875
+333056,MMM,1978-12-01,7.625
+333057,MMM,1978-12-04,7.640625
+333058,MMM,1978-12-05,7.671875
+333059,MMM,1978-12-06,7.6875
+333060,MMM,1978-12-07,7.703125
+333061,MMM,1978-12-08,7.59375
+333062,MMM,1978-12-11,7.625
+333063,MMM,1978-12-12,7.625
+333064,MMM,1978-12-13,7.640625
+333065,MMM,1978-12-14,7.671875
+333066,MMM,1978-12-15,7.65625
+333067,MMM,1978-12-18,7.390625
+333068,MMM,1978-12-19,7.5
+333069,MMM,1978-12-20,7.546875
+333070,MMM,1978-12-21,7.625
+333071,MMM,1978-12-22,7.84375
+333072,MMM,1978-12-26,8.0
+333073,MMM,1978-12-27,7.921875
+333074,MMM,1978-12-28,7.90625
+333075,MMM,1978-12-29,7.890625
+333076,MMM,1979-01-02,7.90625
+333077,MMM,1979-01-03,7.953125
+333078,MMM,1979-01-04,8.0625
+333079,MMM,1979-01-05,8.125
+333080,MMM,1979-01-08,8.09375
+333081,MMM,1979-01-09,8.09375
+333082,MMM,1979-01-10,8.09375
+333083,MMM,1979-01-11,8.1875
+333084,MMM,1979-01-12,8.21875
+333085,MMM,1979-01-15,8.171875
+333086,MMM,1979-01-16,8.0625
+333087,MMM,1979-01-17,8.0
+333088,MMM,1979-01-18,8.0
+333089,MMM,1979-01-19,7.921875
+333090,MMM,1979-01-22,7.890625
+333091,MMM,1979-01-23,7.96875
+333092,MMM,1979-01-24,7.953125
+333093,MMM,1979-01-25,7.890625
+333094,MMM,1979-01-26,7.96875
+333095,MMM,1979-01-29,7.984375
+333096,MMM,1979-01-30,7.875
+333097,MMM,1979-01-31,7.75
+333098,MMM,1979-02-01,7.828125
+333099,MMM,1979-02-02,7.734375
+333100,MMM,1979-02-05,7.640625
+333101,MMM,1979-02-06,7.5625
+333102,MMM,1979-02-07,7.4375
+333103,MMM,1979-02-08,7.46875
+333104,MMM,1979-02-09,7.453125
+333105,MMM,1979-02-12,7.484375
+333106,MMM,1979-02-13,7.515625
+333107,MMM,1979-02-14,7.421875
+333108,MMM,1979-02-15,7.40625
+333109,MMM,1979-02-16,7.359375
+333110,MMM,1979-02-20,7.4375
+333111,MMM,1979-02-21,7.40625
+333112,MMM,1979-02-22,7.34375
+333113,MMM,1979-02-23,7.3125
+333114,MMM,1979-02-26,7.203125
+333115,MMM,1979-02-27,7.015625
+333116,MMM,1979-02-28,7.046875
+333117,MMM,1979-03-01,7.046875
+333118,MMM,1979-03-02,6.984375
+333119,MMM,1979-03-05,7.125
+333120,MMM,1979-03-06,7.109375
+333121,MMM,1979-03-07,7.25
+333122,MMM,1979-03-08,7.40625
+333123,MMM,1979-03-09,7.34375
+333124,MMM,1979-03-12,7.375
+333125,MMM,1979-03-13,7.40625
+333126,MMM,1979-03-14,7.328125
+333127,MMM,1979-03-15,7.25
+333128,MMM,1979-03-16,7.1875
+333129,MMM,1979-03-19,7.21875
+333130,MMM,1979-03-20,7.078125
+333131,MMM,1979-03-21,7.25
+333132,MMM,1979-03-22,7.25
+333133,MMM,1979-03-23,7.25
+333134,MMM,1979-03-26,7.140625
+333135,MMM,1979-03-27,7.40625
+333136,MMM,1979-03-28,7.34375
+333137,MMM,1979-03-29,7.28125
+333138,MMM,1979-03-30,7.234375
+333139,MMM,1979-04-02,7.1875
+333140,MMM,1979-04-03,7.421875
+333141,MMM,1979-04-04,7.4375
+333142,MMM,1979-04-05,7.453125
+333143,MMM,1979-04-06,7.421875
+333144,MMM,1979-04-09,7.328125
+333145,MMM,1979-04-10,7.375
+333146,MMM,1979-04-11,7.140625
+333147,MMM,1979-04-12,7.109375
+333148,MMM,1979-04-16,7.0
+333149,MMM,1979-04-17,7.015625
+333150,MMM,1979-04-18,7.015625
+333151,MMM,1979-04-19,6.96875
+333152,MMM,1979-04-20,7.0
+333153,MMM,1979-04-23,7.03125
+333154,MMM,1979-04-24,7.109375
+333155,MMM,1979-04-25,7.078125
+333156,MMM,1979-04-26,7.03125
+333157,MMM,1979-04-27,7.015625
+333158,MMM,1979-04-30,7.0
+333159,MMM,1979-05-01,6.984375
+333160,MMM,1979-05-02,6.921875
+333161,MMM,1979-05-03,6.96875
+333162,MMM,1979-05-04,6.9375
+333163,MMM,1979-05-07,6.78125
+333164,MMM,1979-05-08,6.828125
+333165,MMM,1979-05-09,6.8125
+333166,MMM,1979-05-10,6.71875
+333167,MMM,1979-05-11,6.734375
+333168,MMM,1979-05-14,6.75
+333169,MMM,1979-05-15,6.71875
+333170,MMM,1979-05-16,6.859375
+333171,MMM,1979-05-17,7.0
+333172,MMM,1979-05-18,7.03125
+333173,MMM,1979-05-21,6.984375
+333174,MMM,1979-05-22,7.109375
+333175,MMM,1979-05-23,7.109375
+333176,MMM,1979-05-24,7.109375
+333177,MMM,1979-05-25,7.125
+333178,MMM,1979-05-29,7.09375
+333179,MMM,1979-05-30,7.0
+333180,MMM,1979-05-31,6.921875
+333181,MMM,1979-06-01,6.921875
+333182,MMM,1979-06-04,6.890625
+333183,MMM,1979-06-05,7.09375
+333184,MMM,1979-06-06,7.078125
+333185,MMM,1979-06-07,7.125
+333186,MMM,1979-06-08,7.078125
+333187,MMM,1979-06-11,7.0625
+333188,MMM,1979-06-12,7.140625
+333189,MMM,1979-06-13,7.140625
+333190,MMM,1979-06-14,7.09375
+333191,MMM,1979-06-15,7.09375
+333192,MMM,1979-06-18,7.0625
+333193,MMM,1979-06-19,7.09375
+333194,MMM,1979-06-20,7.109375
+333195,MMM,1979-06-21,7.171875
+333196,MMM,1979-06-22,7.25
+333197,MMM,1979-06-25,7.1875
+333198,MMM,1979-06-26,7.03125
+333199,MMM,1979-06-27,7.0625
+333200,MMM,1979-06-28,7.046875
+333201,MMM,1979-06-29,7.046875
+333202,MMM,1979-07-02,7.03125
+333203,MMM,1979-07-03,7.03125
+333204,MMM,1979-07-05,6.984375
+333205,MMM,1979-07-06,6.96875
+333206,MMM,1979-07-09,7.015625
+333207,MMM,1979-07-10,6.953125
+333208,MMM,1979-07-11,6.890625
+333209,MMM,1979-07-12,6.875
+333210,MMM,1979-07-13,6.828125
+333211,MMM,1979-07-16,6.78125
+333212,MMM,1979-07-17,6.65625
+333213,MMM,1979-07-18,6.609375
+333214,MMM,1979-07-19,6.578125
+333215,MMM,1979-07-20,6.640625
+333216,MMM,1979-07-23,6.625
+333217,MMM,1979-07-24,6.65625
+333218,MMM,1979-07-25,6.71875
+333219,MMM,1979-07-26,6.71875
+333220,MMM,1979-07-27,6.640625
+333221,MMM,1979-07-30,6.625
+333222,MMM,1979-07-31,6.640625
+333223,MMM,1979-08-01,6.65625
+333224,MMM,1979-08-02,6.625
+333225,MMM,1979-08-03,6.609375
+333226,MMM,1979-08-06,6.609375
+333227,MMM,1979-08-07,6.71875
+333228,MMM,1979-08-08,6.84375
+333229,MMM,1979-08-09,6.90625
+333230,MMM,1979-08-10,6.921875
+333231,MMM,1979-08-13,7.109375
+333232,MMM,1979-08-14,7.15625
+333233,MMM,1979-08-15,7.203125
+333234,MMM,1979-08-16,7.21875
+333235,MMM,1979-08-17,7.171875
+333236,MMM,1979-08-20,7.203125
+333237,MMM,1979-08-21,7.1875
+333238,MMM,1979-08-22,7.15625
+333239,MMM,1979-08-23,6.9375
+333240,MMM,1979-08-24,6.875
+333241,MMM,1979-08-27,6.859375
+333242,MMM,1979-08-28,6.859375
+333243,MMM,1979-08-29,6.875
+333244,MMM,1979-08-30,6.890625
+333245,MMM,1979-08-31,6.984375
+333246,MMM,1979-09-04,6.890625
+333247,MMM,1979-09-05,6.84375
+333248,MMM,1979-09-06,6.84375
+333249,MMM,1979-09-07,6.796875
+333250,MMM,1979-09-10,6.71875
+333251,MMM,1979-09-11,6.625
+333252,MMM,1979-09-12,6.671875
+333253,MMM,1979-09-13,6.546875
+333254,MMM,1979-09-14,6.578125
+333255,MMM,1979-09-17,6.625
+333256,MMM,1979-09-18,6.5625
+333257,MMM,1979-09-19,6.578125
+333258,MMM,1979-09-20,6.65625
+333259,MMM,1979-09-21,6.609375
+333260,MMM,1979-09-24,6.578125
+333261,MMM,1979-09-25,6.546875
+333262,MMM,1979-09-26,6.546875
+333263,MMM,1979-09-27,6.53125
+333264,MMM,1979-09-28,6.46875
+333265,MMM,1979-10-01,6.328125
+333266,MMM,1979-10-02,6.375
+333267,MMM,1979-10-03,6.40625
+333268,MMM,1979-10-04,6.4375
+333269,MMM,1979-10-05,6.484375
+333270,MMM,1979-10-08,6.4375
+333271,MMM,1979-10-09,6.390625
+333272,MMM,1979-10-10,6.28125
+333273,MMM,1979-10-11,6.359375
+333274,MMM,1979-10-12,6.234375
+333275,MMM,1979-10-15,6.28125
+333276,MMM,1979-10-16,6.21875
+333277,MMM,1979-10-17,6.21875
+333278,MMM,1979-10-18,6.234375
+333279,MMM,1979-10-19,6.140625
+333280,MMM,1979-10-22,6.203125
+333281,MMM,1979-10-23,6.1875
+333282,MMM,1979-10-24,6.078125
+333283,MMM,1979-10-25,6.078125
+333284,MMM,1979-10-26,6.109375
+333285,MMM,1979-10-29,6.078125
+333286,MMM,1979-10-30,6.1875
+333287,MMM,1979-10-31,6.25
+333288,MMM,1979-11-01,6.234375
+333289,MMM,1979-11-02,6.265625
+333290,MMM,1979-11-05,6.234375
+333291,MMM,1979-11-06,6.203125
+333292,MMM,1979-11-07,6.09375
+333293,MMM,1979-11-08,6.125
+333294,MMM,1979-11-09,6.125
+333295,MMM,1979-11-12,6.234375
+333296,MMM,1979-11-13,6.203125
+333297,MMM,1979-11-14,6.125
+333298,MMM,1979-11-15,6.21875
+333299,MMM,1979-11-16,6.15625
+333300,MMM,1979-11-19,6.15625
+333301,MMM,1979-11-20,6.15625
+333302,MMM,1979-11-21,6.125
+333303,MMM,1979-11-23,6.203125
+333304,MMM,1979-11-26,6.3125
+333305,MMM,1979-11-27,6.34375
+333306,MMM,1979-11-28,6.28125
+333307,MMM,1979-11-29,6.34375
+333308,MMM,1979-11-30,6.203125
+333309,MMM,1979-12-03,6.203125
+333310,MMM,1979-12-04,6.25
+333311,MMM,1979-12-05,6.28125
+333312,MMM,1979-12-06,6.265625
+333313,MMM,1979-12-07,6.3125
+333314,MMM,1979-12-10,6.3125
+333315,MMM,1979-12-11,6.3125
+333316,MMM,1979-12-12,6.296875
+333317,MMM,1979-12-13,6.296875
+333318,MMM,1979-12-14,6.375
+333319,MMM,1979-12-17,6.40625
+333320,MMM,1979-12-18,6.34375
+333321,MMM,1979-12-19,6.25
+333322,MMM,1979-12-20,6.28125
+333323,MMM,1979-12-21,6.25
+333324,MMM,1979-12-24,6.21875
+333325,MMM,1979-12-26,6.21875
+333326,MMM,1979-12-27,6.234375
+333327,MMM,1979-12-28,6.265625
+333328,MMM,1979-12-31,6.28125
+333329,MMM,1980-01-02,6.1875
+333330,MMM,1980-01-03,5.9375
+333331,MMM,1980-01-04,5.9375
+333332,MMM,1980-01-07,5.96875
+333333,MMM,1980-01-08,6.1875
+333334,MMM,1980-01-09,6.171875
+333335,MMM,1980-01-10,6.234375
+333336,MMM,1980-01-11,6.21875
+333337,MMM,1980-01-14,6.140625
+333338,MMM,1980-01-15,6.03125
+333339,MMM,1980-01-16,6.0
+333340,MMM,1980-01-17,5.9375
+333341,MMM,1980-01-18,5.84375
+333342,MMM,1980-01-21,5.90625
+333343,MMM,1980-01-22,5.984375
+333344,MMM,1980-01-23,6.15625
+333345,MMM,1980-01-24,6.25
+333346,MMM,1980-01-25,6.203125
+333347,MMM,1980-01-28,6.25
+333348,MMM,1980-01-29,6.21875
+333349,MMM,1980-01-30,6.203125
+333350,MMM,1980-01-31,6.1875
+333351,MMM,1980-02-01,6.234375
+333352,MMM,1980-02-04,6.25
+333353,MMM,1980-02-05,6.234375
+333354,MMM,1980-02-06,6.28125
+333355,MMM,1980-02-07,6.296875
+333356,MMM,1980-02-08,6.25
+333357,MMM,1980-02-11,6.25
+333358,MMM,1980-02-12,6.59375
+333359,MMM,1980-02-13,6.734375
+333360,MMM,1980-02-14,6.65625
+333361,MMM,1980-02-15,6.546875
+333362,MMM,1980-02-19,6.5
+333363,MMM,1980-02-20,6.59375
+333364,MMM,1980-02-21,6.484375
+333365,MMM,1980-02-22,6.515625
+333366,MMM,1980-02-25,6.46875
+333367,MMM,1980-02-26,6.421875
+333368,MMM,1980-02-27,6.25
+333369,MMM,1980-02-28,6.21875
+333370,MMM,1980-02-29,6.25
+333371,MMM,1980-03-03,6.21875
+333372,MMM,1980-03-04,6.1875
+333373,MMM,1980-03-05,5.953125
+333374,MMM,1980-03-06,5.875
+333375,MMM,1980-03-07,5.921875
+333376,MMM,1980-03-10,6.046875
+333377,MMM,1980-03-11,6.0625
+333378,MMM,1980-03-12,5.96875
+333379,MMM,1980-03-13,5.953125
+333380,MMM,1980-03-14,5.96875
+333381,MMM,1980-03-17,5.96875
+333382,MMM,1980-03-18,6.078125
+333383,MMM,1980-03-19,6.015625
+333384,MMM,1980-03-20,5.984375
+333385,MMM,1980-03-21,5.859375
+333386,MMM,1980-03-24,5.78125
+333387,MMM,1980-03-25,5.890625
+333388,MMM,1980-03-26,5.953125
+333389,MMM,1980-03-27,6.0
+333390,MMM,1980-03-28,6.203125
+333391,MMM,1980-03-31,6.21875
+333392,MMM,1980-04-01,6.1875
+333393,MMM,1980-04-02,6.25
+333394,MMM,1980-04-03,6.1875
+333395,MMM,1980-04-07,6.046875
+333396,MMM,1980-04-08,6.28125
+333397,MMM,1980-04-09,6.3125
+333398,MMM,1980-04-10,6.34375
+333399,MMM,1980-04-11,6.234375
+333400,MMM,1980-04-14,6.234375
+333401,MMM,1980-04-15,6.234375
+333402,MMM,1980-04-16,6.21875
+333403,MMM,1980-04-17,6.15625
+333404,MMM,1980-04-18,6.140625
+333405,MMM,1980-04-21,6.03125
+333406,MMM,1980-04-22,6.375
+333407,MMM,1980-04-23,6.34375
+333408,MMM,1980-04-24,6.40625
+333409,MMM,1980-04-25,6.46875
+333410,MMM,1980-04-28,6.65625
+333411,MMM,1980-04-29,6.609375
+333412,MMM,1980-04-30,6.59375
+333413,MMM,1980-05-01,6.546875
+333414,MMM,1980-05-02,6.65625
+333415,MMM,1980-05-05,6.78125
+333416,MMM,1980-05-06,6.65625
+333417,MMM,1980-05-07,6.71875
+333418,MMM,1980-05-08,6.703125
+333419,MMM,1980-05-09,6.640625
+333420,MMM,1980-05-12,6.65625
+333421,MMM,1980-05-13,6.8125
+333422,MMM,1980-05-14,6.828125
+333423,MMM,1980-05-15,6.84375
+333424,MMM,1980-05-16,6.921875
+333425,MMM,1980-05-19,6.84375
+333426,MMM,1980-05-20,6.859375
+333427,MMM,1980-05-21,6.8125
+333428,MMM,1980-05-22,6.875
+333429,MMM,1980-05-23,6.921875
+333430,MMM,1980-05-27,6.921875
+333431,MMM,1980-05-28,6.890625
+333432,MMM,1980-05-29,6.859375
+333433,MMM,1980-05-30,6.78125
+333434,MMM,1980-06-02,6.71875
+333435,MMM,1980-06-03,6.734375
+333436,MMM,1980-06-04,6.828125
+333437,MMM,1980-06-05,6.84375
+333438,MMM,1980-06-06,6.984375
+333439,MMM,1980-06-09,6.921875
+333440,MMM,1980-06-10,6.921875
+333441,MMM,1980-06-11,6.90625
+333442,MMM,1980-06-12,6.875
+333443,MMM,1980-06-13,6.875
+333444,MMM,1980-06-16,6.90625
+333445,MMM,1980-06-17,6.953125
+333446,MMM,1980-06-18,6.921875
+333447,MMM,1980-06-19,6.75
+333448,MMM,1980-06-20,6.765625
+333449,MMM,1980-06-23,6.65625
+333450,MMM,1980-06-24,6.71875
+333451,MMM,1980-06-25,6.75
+333452,MMM,1980-06-26,6.734375
+333453,MMM,1980-06-27,6.71875
+333454,MMM,1980-06-30,6.640625
+333455,MMM,1980-07-01,6.65625
+333456,MMM,1980-07-02,6.625
+333457,MMM,1980-07-03,6.703125
+333458,MMM,1980-07-07,6.734375
+333459,MMM,1980-07-08,6.734375
+333460,MMM,1980-07-09,6.78125
+333461,MMM,1980-07-10,6.796875
+333462,MMM,1980-07-11,6.78125
+333463,MMM,1980-07-14,7.0
+333464,MMM,1980-07-15,7.015625
+333465,MMM,1980-07-16,7.015625
+333466,MMM,1980-07-17,7.1875
+333467,MMM,1980-07-18,7.21875
+333468,MMM,1980-07-21,7.09375
+333469,MMM,1980-07-22,7.125
+333470,MMM,1980-07-23,7.0625
+333471,MMM,1980-07-24,6.96875
+333472,MMM,1980-07-25,6.84375
+333473,MMM,1980-07-28,6.96875
+333474,MMM,1980-07-29,7.125
+333475,MMM,1980-07-30,7.375
+333476,MMM,1980-07-31,7.34375
+333477,MMM,1980-08-01,7.234375
+333478,MMM,1980-08-04,7.28125
+333479,MMM,1980-08-05,7.3125
+333480,MMM,1980-08-06,7.34375
+333481,MMM,1980-08-07,7.484375
+333482,MMM,1980-08-08,7.421875
+333483,MMM,1980-08-11,7.375
+333484,MMM,1980-08-12,7.28125
+333485,MMM,1980-08-13,7.21875
+333486,MMM,1980-08-14,7.359375
+333487,MMM,1980-08-15,7.5
+333488,MMM,1980-08-18,7.359375
+333489,MMM,1980-08-19,7.296875
+333490,MMM,1980-08-20,7.359375
+333491,MMM,1980-08-21,7.390625
+333492,MMM,1980-08-22,7.421875
+333493,MMM,1980-08-25,7.375
+333494,MMM,1980-08-26,7.40625
+333495,MMM,1980-08-27,7.328125
+333496,MMM,1980-08-28,7.234375
+333497,MMM,1980-08-29,7.234375
+333498,MMM,1980-09-02,7.234375
+333499,MMM,1980-09-03,7.375
+333500,MMM,1980-09-04,7.421875
+333501,MMM,1980-09-05,7.25
+333502,MMM,1980-09-08,7.140625
+333503,MMM,1980-09-09,7.09375
+333504,MMM,1980-09-10,7.203125
+333505,MMM,1980-09-11,7.40625
+333506,MMM,1980-09-12,7.34375
+333507,MMM,1980-09-15,7.28125
+333508,MMM,1980-09-16,7.40625
+333509,MMM,1980-09-17,7.53125
+333510,MMM,1980-09-18,7.625
+333511,MMM,1980-09-19,7.765625
+333512,MMM,1980-09-22,7.8125
+333513,MMM,1980-09-23,7.625
+333514,MMM,1980-09-24,7.609375
+333515,MMM,1980-09-25,7.59375
+333516,MMM,1980-09-26,7.484375
+333517,MMM,1980-09-29,7.375
+333518,MMM,1980-09-30,7.453125
+333519,MMM,1980-10-01,7.40625
+333520,MMM,1980-10-02,7.34375
+333521,MMM,1980-10-03,7.375
+333522,MMM,1980-10-06,7.328125
+333523,MMM,1980-10-07,7.1875
+333524,MMM,1980-10-08,7.125
+333525,MMM,1980-10-09,6.984375
+333526,MMM,1980-10-10,6.9375
+333527,MMM,1980-10-13,7.109375
+333528,MMM,1980-10-14,7.046875
+333529,MMM,1980-10-15,7.125
+333530,MMM,1980-10-16,7.015625
+333531,MMM,1980-10-17,7.0
+333532,MMM,1980-10-20,7.015625
+333533,MMM,1980-10-21,7.03125
+333534,MMM,1980-10-22,7.078125
+333535,MMM,1980-10-23,6.953125
+333536,MMM,1980-10-24,6.90625
+333537,MMM,1980-10-27,6.875
+333538,MMM,1980-10-28,6.9375
+333539,MMM,1980-10-29,7.0625
+333540,MMM,1980-10-30,6.9375
+333541,MMM,1980-10-31,6.984375
+333542,MMM,1980-11-03,7.171875
+333543,MMM,1980-11-05,7.34375
+333544,MMM,1980-11-06,7.21875
+333545,MMM,1980-11-07,7.1875
+333546,MMM,1980-11-10,7.15625
+333547,MMM,1980-11-11,7.078125
+333548,MMM,1980-11-12,7.171875
+333549,MMM,1980-11-13,7.265625
+333550,MMM,1980-11-14,7.28125
+333551,MMM,1980-11-17,7.25
+333552,MMM,1980-11-18,7.359375
+333553,MMM,1980-11-19,7.5
+333554,MMM,1980-11-20,7.5625
+333555,MMM,1980-11-21,7.4375
+333556,MMM,1980-11-24,7.25
+333557,MMM,1980-11-25,7.421875
+333558,MMM,1980-11-26,7.53125
+333559,MMM,1980-11-28,7.578125
+333560,MMM,1980-12-01,7.375
+333561,MMM,1980-12-02,7.4375
+333562,MMM,1980-12-03,7.375
+333563,MMM,1980-12-04,7.375
+333564,MMM,1980-12-05,7.34375
+333565,MMM,1980-12-08,7.09375
+333566,MMM,1980-12-09,7.0625
+333567,MMM,1980-12-10,7.015625
+333568,MMM,1980-12-11,6.96875
+333569,MMM,1980-12-12,7.046875
+333570,MMM,1980-12-15,6.9375
+333571,MMM,1980-12-16,6.9375
+333572,MMM,1980-12-17,6.921875
+333573,MMM,1980-12-18,7.0
+333574,MMM,1980-12-19,7.0
+333575,MMM,1980-12-22,7.109375
+333576,MMM,1980-12-23,7.0625
+333577,MMM,1980-12-24,7.203125
+333578,MMM,1980-12-26,7.21875
+333579,MMM,1980-12-29,7.3125
+333580,MMM,1980-12-30,7.25
+333581,MMM,1980-12-31,7.375
+333582,MMM,1981-01-02,7.40625
+333583,MMM,1981-01-05,7.609375
+333584,MMM,1981-01-06,7.890625
+333585,MMM,1981-01-07,7.828125
+333586,MMM,1981-01-08,7.71875
+333587,MMM,1981-01-09,7.703125
+333588,MMM,1981-01-12,7.734375
+333589,MMM,1981-01-13,7.75
+333590,MMM,1981-01-14,7.765625
+333591,MMM,1981-01-15,7.75
+333592,MMM,1981-01-16,7.8125
+333593,MMM,1981-01-19,7.8125
+333594,MMM,1981-01-20,7.59375
+333595,MMM,1981-01-21,7.421875
+333596,MMM,1981-01-22,7.375
+333597,MMM,1981-01-23,7.34375
+333598,MMM,1981-01-26,7.40625
+333599,MMM,1981-01-27,7.34375
+333600,MMM,1981-01-28,7.34375
+333601,MMM,1981-01-29,7.34375
+333602,MMM,1981-01-30,7.265625
+333603,MMM,1981-02-02,7.1875
+333604,MMM,1981-02-03,7.34375
+333605,MMM,1981-02-04,7.3125
+333606,MMM,1981-02-05,7.375
+333607,MMM,1981-02-06,7.390625
+333608,MMM,1981-02-09,7.34375
+333609,MMM,1981-02-10,7.359375
+333610,MMM,1981-02-11,7.328125
+333611,MMM,1981-02-12,7.28125
+333612,MMM,1981-02-13,7.171875
+333613,MMM,1981-02-17,7.265625
+333614,MMM,1981-02-18,7.34375
+333615,MMM,1981-02-19,7.34375
+333616,MMM,1981-02-20,7.328125
+333617,MMM,1981-02-23,7.4375
+333618,MMM,1981-02-24,7.53125
+333619,MMM,1981-02-25,7.625
+333620,MMM,1981-02-26,7.890625
+333621,MMM,1981-02-27,7.84375
+333622,MMM,1981-03-02,7.921875
+333623,MMM,1981-03-03,7.734375
+333624,MMM,1981-03-04,7.796875
+333625,MMM,1981-03-05,7.5625
+333626,MMM,1981-03-06,7.40625
+333627,MMM,1981-03-09,7.5
+333628,MMM,1981-03-10,7.46875
+333629,MMM,1981-03-11,7.4375
+333630,MMM,1981-03-12,7.71875
+333631,MMM,1981-03-13,7.625
+333632,MMM,1981-03-16,7.796875
+333633,MMM,1981-03-17,7.671875
+333634,MMM,1981-03-18,7.75
+333635,MMM,1981-03-19,7.78125
+333636,MMM,1981-03-20,8.015625
+333637,MMM,1981-03-23,8.03125
+333638,MMM,1981-03-24,7.875
+333639,MMM,1981-03-25,8.078125
+333640,MMM,1981-03-26,8.03125
+333641,MMM,1981-03-27,7.890625
+333642,MMM,1981-03-30,7.75
+333643,MMM,1981-03-31,7.890625
+333644,MMM,1981-04-01,7.890625
+333645,MMM,1981-04-02,7.9375
+333646,MMM,1981-04-03,7.875
+333647,MMM,1981-04-06,7.84375
+333648,MMM,1981-04-07,7.71875
+333649,MMM,1981-04-08,7.671875
+333650,MMM,1981-04-09,7.703125
+333651,MMM,1981-04-10,7.703125
+333652,MMM,1981-04-13,7.6875
+333653,MMM,1981-04-14,7.734375
+333654,MMM,1981-04-15,7.90625
+333655,MMM,1981-04-16,7.90625
+333656,MMM,1981-04-20,7.9375
+333657,MMM,1981-04-21,7.890625
+333658,MMM,1981-04-22,7.875
+333659,MMM,1981-04-23,8.0
+333660,MMM,1981-04-24,7.953125
+333661,MMM,1981-04-27,7.921875
+333662,MMM,1981-04-28,7.828125
+333663,MMM,1981-04-29,7.75
+333664,MMM,1981-04-30,7.5625
+333665,MMM,1981-05-01,7.53125
+333666,MMM,1981-05-04,7.46875
+333667,MMM,1981-05-05,7.46875
+333668,MMM,1981-05-06,7.46875
+333669,MMM,1981-05-07,7.4375
+333670,MMM,1981-05-08,7.453125
+333671,MMM,1981-05-11,7.359375
+333672,MMM,1981-05-12,7.34375
+333673,MMM,1981-05-13,7.28125
+333674,MMM,1981-05-14,7.171875
+333675,MMM,1981-05-15,7.125
+333676,MMM,1981-05-18,7.046875
+333677,MMM,1981-05-19,7.046875
+333678,MMM,1981-05-20,7.015625
+333679,MMM,1981-05-21,7.0
+333680,MMM,1981-05-22,7.0
+333681,MMM,1981-05-26,7.03125
+333682,MMM,1981-05-27,7.140625
+333683,MMM,1981-05-28,7.0625
+333684,MMM,1981-05-29,7.03125
+333685,MMM,1981-06-01,7.296875
+333686,MMM,1981-06-02,7.21875
+333687,MMM,1981-06-03,7.171875
+333688,MMM,1981-06-04,7.359375
+333689,MMM,1981-06-05,7.5625
+333690,MMM,1981-06-08,7.640625
+333691,MMM,1981-06-09,7.625
+333692,MMM,1981-06-10,7.5
+333693,MMM,1981-06-11,7.5625
+333694,MMM,1981-06-12,7.453125
+333695,MMM,1981-06-15,7.484375
+333696,MMM,1981-06-16,7.359375
+333697,MMM,1981-06-17,7.3125
+333698,MMM,1981-06-18,7.15625
+333699,MMM,1981-06-19,7.1875
+333700,MMM,1981-06-22,7.25
+333701,MMM,1981-06-23,7.3125
+333702,MMM,1981-06-24,7.203125
+333703,MMM,1981-06-25,7.15625
+333704,MMM,1981-06-26,7.203125
+333705,MMM,1981-06-29,7.265625
+333706,MMM,1981-06-30,7.1875
+333707,MMM,1981-07-01,7.15625
+333708,MMM,1981-07-02,7.109375
+333709,MMM,1981-07-06,7.09375
+333710,MMM,1981-07-07,7.125
+333711,MMM,1981-07-08,7.109375
+333712,MMM,1981-07-09,7.125
+333713,MMM,1981-07-10,7.09375
+333714,MMM,1981-07-13,7.09375
+333715,MMM,1981-07-14,7.015625
+333716,MMM,1981-07-15,7.03125
+333717,MMM,1981-07-16,7.03125
+333718,MMM,1981-07-17,7.015625
+333719,MMM,1981-07-20,6.8125
+333720,MMM,1981-07-21,6.671875
+333721,MMM,1981-07-22,6.359375
+333722,MMM,1981-07-23,6.5625
+333723,MMM,1981-07-24,6.65625
+333724,MMM,1981-07-27,6.734375
+333725,MMM,1981-07-28,6.6875
+333726,MMM,1981-07-29,6.6875
+333727,MMM,1981-07-30,6.765625
+333728,MMM,1981-07-31,6.78125
+333729,MMM,1981-08-03,6.671875
+333730,MMM,1981-08-04,6.671875
+333731,MMM,1981-08-05,6.65625
+333732,MMM,1981-08-06,6.65625
+333733,MMM,1981-08-07,6.671875
+333734,MMM,1981-08-10,6.765625
+333735,MMM,1981-08-11,6.75
+333736,MMM,1981-08-12,6.703125
+333737,MMM,1981-08-13,6.609375
+333738,MMM,1981-08-14,6.578125
+333739,MMM,1981-08-17,6.484375
+333740,MMM,1981-08-18,6.421875
+333741,MMM,1981-08-19,6.4375
+333742,MMM,1981-08-20,6.453125
+333743,MMM,1981-08-21,6.40625
+333744,MMM,1981-08-24,6.328125
+333745,MMM,1981-08-25,6.421875
+333746,MMM,1981-08-26,6.3125
+333747,MMM,1981-08-27,6.3125
+333748,MMM,1981-08-28,6.421875
+333749,MMM,1981-08-31,6.421875
+333750,MMM,1981-09-01,6.4375
+333751,MMM,1981-09-02,6.453125
+333752,MMM,1981-09-03,6.3125
+333753,MMM,1981-09-04,6.265625
+333754,MMM,1981-09-08,6.109375
+333755,MMM,1981-09-09,6.0625
+333756,MMM,1981-09-10,6.109375
+333757,MMM,1981-09-11,6.21875
+333758,MMM,1981-09-14,6.25
+333759,MMM,1981-09-15,6.171875
+333760,MMM,1981-09-16,6.1875
+333761,MMM,1981-09-17,6.1875
+333762,MMM,1981-09-18,6.1875
+333763,MMM,1981-09-21,6.265625
+333764,MMM,1981-09-22,6.234375
+333765,MMM,1981-09-23,6.1875
+333766,MMM,1981-09-24,6.125
+333767,MMM,1981-09-25,6.09375
+333768,MMM,1981-09-28,6.171875
+333769,MMM,1981-09-29,6.296875
+333770,MMM,1981-09-30,6.25
+333771,MMM,1981-10-01,6.25
+333772,MMM,1981-10-02,6.203125
+333773,MMM,1981-10-05,6.1875
+333774,MMM,1981-10-06,6.109375
+333775,MMM,1981-10-07,6.15625
+333776,MMM,1981-10-08,6.359375
+333777,MMM,1981-10-09,6.515625
+333778,MMM,1981-10-12,6.546875
+333779,MMM,1981-10-13,6.4375
+333780,MMM,1981-10-14,6.359375
+333781,MMM,1981-10-15,6.375
+333782,MMM,1981-10-16,6.4375
+333783,MMM,1981-10-19,6.453125
+333784,MMM,1981-10-20,6.453125
+333785,MMM,1981-10-21,6.484375
+333786,MMM,1981-10-22,6.3125
+333787,MMM,1981-10-23,6.203125
+333788,MMM,1981-10-26,6.125
+333789,MMM,1981-10-27,6.21875
+333790,MMM,1981-10-28,6.140625
+333791,MMM,1981-10-29,6.046875
+333792,MMM,1981-10-30,6.203125
+333793,MMM,1981-11-02,6.3125
+333794,MMM,1981-11-03,6.28125
+333795,MMM,1981-11-04,6.375
+333796,MMM,1981-11-05,6.390625
+333797,MMM,1981-11-06,6.421875
+333798,MMM,1981-11-09,6.4375
+333799,MMM,1981-11-10,6.453125
+333800,MMM,1981-11-11,6.4375
+333801,MMM,1981-11-12,6.46875
+333802,MMM,1981-11-13,6.421875
+333803,MMM,1981-11-16,6.265625
+333804,MMM,1981-11-17,6.3125
+333805,MMM,1981-11-18,6.234375
+333806,MMM,1981-11-19,6.40625
+333807,MMM,1981-11-20,6.59375
+333808,MMM,1981-11-23,6.578125
+333809,MMM,1981-11-24,6.625
+333810,MMM,1981-11-25,6.71875
+333811,MMM,1981-11-27,6.6875
+333812,MMM,1981-11-30,6.78125
+333813,MMM,1981-12-01,6.78125
+333814,MMM,1981-12-02,6.71875
+333815,MMM,1981-12-03,6.703125
+333816,MMM,1981-12-04,6.796875
+333817,MMM,1981-12-07,6.765625
+333818,MMM,1981-12-08,6.84375
+333819,MMM,1981-12-09,6.8125
+333820,MMM,1981-12-10,6.859375
+333821,MMM,1981-12-11,6.875
+333822,MMM,1981-12-14,6.8125
+333823,MMM,1981-12-15,6.8125
+333824,MMM,1981-12-16,6.78125
+333825,MMM,1981-12-17,6.796875
+333826,MMM,1981-12-18,6.8125
+333827,MMM,1981-12-21,6.765625
+333828,MMM,1981-12-22,6.75
+333829,MMM,1981-12-23,6.734375
+333830,MMM,1981-12-24,6.6875
+333831,MMM,1981-12-28,6.71875
+333832,MMM,1981-12-29,6.75
+333833,MMM,1981-12-30,6.75
+333834,MMM,1981-12-31,6.8125
+333835,MMM,1982-01-04,6.78125
+333836,MMM,1982-01-05,6.78125
+333837,MMM,1982-01-06,6.734375
+333838,MMM,1982-01-07,6.65625
+333839,MMM,1982-01-08,6.71875
+333840,MMM,1982-01-11,6.546875
+333841,MMM,1982-01-12,6.5
+333842,MMM,1982-01-13,6.53125
+333843,MMM,1982-01-14,6.609375
+333844,MMM,1982-01-15,6.734375
+333845,MMM,1982-01-18,6.84375
+333846,MMM,1982-01-19,6.796875
+333847,MMM,1982-01-20,6.859375
+333848,MMM,1982-01-21,6.84375
+333849,MMM,1982-01-22,6.84375
+333850,MMM,1982-01-25,6.8125
+333851,MMM,1982-01-26,6.8125
+333852,MMM,1982-01-27,6.84375
+333853,MMM,1982-01-28,7.0
+333854,MMM,1982-01-29,7.015625
+333855,MMM,1982-02-01,6.765625
+333856,MMM,1982-02-02,6.875
+333857,MMM,1982-02-03,6.9375
+333858,MMM,1982-02-04,6.96875
+333859,MMM,1982-02-05,7.03125
+333860,MMM,1982-02-08,6.921875
+333861,MMM,1982-02-09,6.953125
+333862,MMM,1982-02-10,6.9375
+333863,MMM,1982-02-11,6.875
+333864,MMM,1982-02-12,6.875
+333865,MMM,1982-02-16,6.9375
+333866,MMM,1982-02-17,6.828125
+333867,MMM,1982-02-18,6.84375
+333868,MMM,1982-02-19,6.84375
+333869,MMM,1982-02-22,6.8125
+333870,MMM,1982-02-23,6.75
+333871,MMM,1982-02-24,6.90625
+333872,MMM,1982-02-25,6.96875
+333873,MMM,1982-02-26,6.859375
+333874,MMM,1982-03-01,6.9375
+333875,MMM,1982-03-02,6.96875
+333876,MMM,1982-03-03,6.875
+333877,MMM,1982-03-04,6.828125
+333878,MMM,1982-03-05,6.75
+333879,MMM,1982-03-08,6.515625
+333880,MMM,1982-03-09,6.46875
+333881,MMM,1982-03-10,6.453125
+333882,MMM,1982-03-11,6.390625
+333883,MMM,1982-03-12,6.296875
+333884,MMM,1982-03-15,6.25
+333885,MMM,1982-03-16,6.25
+333886,MMM,1982-03-17,6.234375
+333887,MMM,1982-03-18,6.359375
+333888,MMM,1982-03-19,6.421875
+333889,MMM,1982-03-22,6.53125
+333890,MMM,1982-03-23,6.75
+333891,MMM,1982-03-24,6.75
+333892,MMM,1982-03-25,6.828125
+333893,MMM,1982-03-26,6.828125
+333894,MMM,1982-03-29,6.78125
+333895,MMM,1982-03-30,6.8125
+333896,MMM,1982-03-31,6.8125
+333897,MMM,1982-04-01,6.859375
+333898,MMM,1982-04-02,6.90625
+333899,MMM,1982-04-05,6.8125
+333900,MMM,1982-04-06,6.78125
+333901,MMM,1982-04-07,6.765625
+333902,MMM,1982-04-08,6.828125
+333903,MMM,1982-04-12,6.875
+333904,MMM,1982-04-13,6.875
+333905,MMM,1982-04-14,6.84375
+333906,MMM,1982-04-15,6.875
+333907,MMM,1982-04-16,6.96875
+333908,MMM,1982-04-19,6.984375
+333909,MMM,1982-04-20,6.953125
+333910,MMM,1982-04-21,7.0
+333911,MMM,1982-04-22,7.03125
+333912,MMM,1982-04-23,7.046875
+333913,MMM,1982-04-26,7.140625
+333914,MMM,1982-04-27,6.953125
+333915,MMM,1982-04-28,6.953125
+333916,MMM,1982-04-29,6.890625
+333917,MMM,1982-04-30,6.859375
+333918,MMM,1982-05-03,6.90625
+333919,MMM,1982-05-04,6.9375
+333920,MMM,1982-05-05,6.9375
+333921,MMM,1982-05-06,7.03125
+333922,MMM,1982-05-07,7.03125
+333923,MMM,1982-05-10,7.015625
+333924,MMM,1982-05-11,7.015625
+333925,MMM,1982-05-12,6.984375
+333926,MMM,1982-05-13,6.890625
+333927,MMM,1982-05-14,6.9375
+333928,MMM,1982-05-17,6.6875
+333929,MMM,1982-05-18,6.625
+333930,MMM,1982-05-19,6.5
+333931,MMM,1982-05-20,6.546875
+333932,MMM,1982-05-21,6.625
+333933,MMM,1982-05-24,6.640625
+333934,MMM,1982-05-25,6.65625
+333935,MMM,1982-05-26,6.609375
+333936,MMM,1982-05-27,6.53125
+333937,MMM,1982-05-28,6.421875
+333938,MMM,1982-06-01,6.375
+333939,MMM,1982-06-02,6.375
+333940,MMM,1982-06-03,6.359375
+333941,MMM,1982-06-04,6.15625
+333942,MMM,1982-06-07,6.25
+333943,MMM,1982-06-08,6.28125
+333944,MMM,1982-06-09,6.234375
+333945,MMM,1982-06-10,6.3125
+333946,MMM,1982-06-11,6.4375
+333947,MMM,1982-06-14,6.40625
+333948,MMM,1982-06-15,6.453125
+333949,MMM,1982-06-16,6.4375
+333950,MMM,1982-06-17,6.390625
+333951,MMM,1982-06-18,6.359375
+333952,MMM,1982-06-21,6.40625
+333953,MMM,1982-06-22,6.5625
+333954,MMM,1982-06-23,6.6875
+333955,MMM,1982-06-24,6.640625
+333956,MMM,1982-06-25,6.59375
+333957,MMM,1982-06-28,6.609375
+333958,MMM,1982-06-29,6.71875
+333959,MMM,1982-06-30,6.65625
+333960,MMM,1982-07-01,6.546875
+333961,MMM,1982-07-02,6.46875
+333962,MMM,1982-07-06,6.484375
+333963,MMM,1982-07-07,6.5
+333964,MMM,1982-07-08,6.515625
+333965,MMM,1982-07-09,6.578125
+333966,MMM,1982-07-12,6.953125
+333967,MMM,1982-07-13,6.890625
+333968,MMM,1982-07-14,6.953125
+333969,MMM,1982-07-15,6.96875
+333970,MMM,1982-07-16,7.046875
+333971,MMM,1982-07-19,7.015625
+333972,MMM,1982-07-20,6.984375
+333973,MMM,1982-07-21,7.046875
+333974,MMM,1982-07-22,7.0625
+333975,MMM,1982-07-23,7.03125
+333976,MMM,1982-07-26,6.9375
+333977,MMM,1982-07-27,6.875
+333978,MMM,1982-07-28,6.6875
+333979,MMM,1982-07-29,6.671875
+333980,MMM,1982-07-30,6.640625
+333981,MMM,1982-08-02,6.8125
+333982,MMM,1982-08-03,6.859375
+333983,MMM,1982-08-04,6.78125
+333984,MMM,1982-08-05,6.59375
+333985,MMM,1982-08-06,6.546875
+333986,MMM,1982-08-09,6.53125
+333987,MMM,1982-08-10,6.46875
+333988,MMM,1982-08-11,6.453125
+333989,MMM,1982-08-12,6.515625
+333990,MMM,1982-08-13,6.625
+333991,MMM,1982-08-16,6.484375
+333992,MMM,1982-08-17,6.75
+333993,MMM,1982-08-18,6.90625
+333994,MMM,1982-08-19,7.0625
+333995,MMM,1982-08-20,7.359375
+333996,MMM,1982-08-23,7.5625
+333997,MMM,1982-08-24,7.375
+333998,MMM,1982-08-25,7.40625
+333999,MMM,1982-08-26,7.40625
+334000,MMM,1982-08-27,7.4375
+334001,MMM,1982-08-30,7.625
+334002,MMM,1982-08-31,7.6875
+334003,MMM,1982-09-01,7.5625
+334004,MMM,1982-09-02,7.671875
+334005,MMM,1982-09-03,7.84375
+334006,MMM,1982-09-07,7.71875
+334007,MMM,1982-09-08,7.8125
+334008,MMM,1982-09-09,7.625
+334009,MMM,1982-09-10,7.546875
+334010,MMM,1982-09-13,7.734375
+334011,MMM,1982-09-14,7.828125
+334012,MMM,1982-09-15,8.078125
+334013,MMM,1982-09-16,8.078125
+334014,MMM,1982-09-17,8.0625
+334015,MMM,1982-09-20,8.140625
+334016,MMM,1982-09-21,8.4375
+334017,MMM,1982-09-22,8.203125
+334018,MMM,1982-09-23,8.21875
+334019,MMM,1982-09-24,8.15625
+334020,MMM,1982-09-27,8.21875
+334021,MMM,1982-09-28,8.3125
+334022,MMM,1982-09-29,8.03125
+334023,MMM,1982-09-30,7.953125
+334024,MMM,1982-10-01,8.140625
+334025,MMM,1982-10-04,8.078125
+334026,MMM,1982-10-05,8.21875
+334027,MMM,1982-10-06,8.53125
+334028,MMM,1982-10-07,8.875
+334029,MMM,1982-10-08,9.3125
+334030,MMM,1982-10-11,9.4375
+334031,MMM,1982-10-12,9.21875
+334032,MMM,1982-10-13,9.3125
+334033,MMM,1982-10-14,9.125
+334034,MMM,1982-10-15,9.234375
+334035,MMM,1982-10-18,9.5
+334036,MMM,1982-10-19,9.328125
+334037,MMM,1982-10-20,9.46875
+334038,MMM,1982-10-21,9.53125
+334039,MMM,1982-10-22,9.34375
+334040,MMM,1982-10-25,9.15625
+334041,MMM,1982-10-26,9.234375
+334042,MMM,1982-10-27,9.25
+334043,MMM,1982-10-28,9.03125
+334044,MMM,1982-10-29,9.09375
+334045,MMM,1982-11-01,9.203125
+334046,MMM,1982-11-02,9.203125
+334047,MMM,1982-11-03,9.8125
+334048,MMM,1982-11-04,9.5
+334049,MMM,1982-11-05,9.5625
+334050,MMM,1982-11-08,9.359375
+334051,MMM,1982-11-09,9.65625
+334052,MMM,1982-11-10,9.546875
+334053,MMM,1982-11-11,9.65625
+334054,MMM,1982-11-12,9.390625
+334055,MMM,1982-11-15,9.15625
+334056,MMM,1982-11-16,9.03125
+334057,MMM,1982-11-17,9.1875
+334058,MMM,1982-11-18,9.171875
+334059,MMM,1982-11-19,9.171875
+334060,MMM,1982-11-22,8.75
+334061,MMM,1982-11-23,8.515625
+334062,MMM,1982-11-24,8.6875
+334063,MMM,1982-11-26,8.75
+334064,MMM,1982-11-29,8.640625
+334065,MMM,1982-11-30,9.265625
+334066,MMM,1982-12-01,9.125
+334067,MMM,1982-12-02,9.1875
+334068,MMM,1982-12-03,9.25
+334069,MMM,1982-12-06,9.421875
+334070,MMM,1982-12-07,9.4375
+334071,MMM,1982-12-08,9.25
+334072,MMM,1982-12-09,8.96875
+334073,MMM,1982-12-10,8.8125
+334074,MMM,1982-12-13,8.875
+334075,MMM,1982-12-14,8.8125
+334076,MMM,1982-12-15,8.765625
+334077,MMM,1982-12-16,8.734375
+334078,MMM,1982-12-17,8.90625
+334079,MMM,1982-12-20,8.953125
+334080,MMM,1982-12-21,9.25
+334081,MMM,1982-12-22,9.25
+334082,MMM,1982-12-23,9.359375
+334083,MMM,1982-12-27,9.671875
+334084,MMM,1982-12-28,9.53125
+334085,MMM,1982-12-29,9.53125
+334086,MMM,1982-12-30,9.40625
+334087,MMM,1982-12-31,9.375
+334088,MMM,1983-01-03,9.15625
+334089,MMM,1983-01-04,9.375
+334090,MMM,1983-01-05,9.125
+334091,MMM,1983-01-06,9.265625
+334092,MMM,1983-01-07,9.4375
+334093,MMM,1983-01-10,9.625
+334094,MMM,1983-01-11,9.71875
+334095,MMM,1983-01-12,9.828125
+334096,MMM,1983-01-13,9.78125
+334097,MMM,1983-01-14,9.984375
+334098,MMM,1983-01-17,10.03125
+334099,MMM,1983-01-18,9.96875
+334100,MMM,1983-01-19,9.90625
+334101,MMM,1983-01-20,9.84375
+334102,MMM,1983-01-21,9.671875
+334103,MMM,1983-01-24,9.40625
+334104,MMM,1983-01-25,9.3125
+334105,MMM,1983-01-26,9.25
+334106,MMM,1983-01-27,9.34375
+334107,MMM,1983-01-28,9.390625
+334108,MMM,1983-01-31,9.40625
+334109,MMM,1983-02-01,9.359375
+334110,MMM,1983-02-02,9.46875
+334111,MMM,1983-02-03,9.515625
+334112,MMM,1983-02-04,9.625
+334113,MMM,1983-02-07,9.6875
+334114,MMM,1983-02-08,9.515625
+334115,MMM,1983-02-09,9.53125
+334116,MMM,1983-02-10,9.75
+334117,MMM,1983-02-11,9.796875
+334118,MMM,1983-02-14,9.953125
+334119,MMM,1983-02-15,9.828125
+334120,MMM,1983-02-16,9.625
+334121,MMM,1983-02-17,9.53125
+334122,MMM,1983-02-18,9.484375
+334123,MMM,1983-02-22,9.46875
+334124,MMM,1983-02-23,9.5625
+334125,MMM,1983-02-24,10.0
+334126,MMM,1983-02-25,9.859375
+334127,MMM,1983-02-28,9.765625
+334128,MMM,1983-03-01,9.9375
+334129,MMM,1983-03-02,10.015625
+334130,MMM,1983-03-03,9.9375
+334131,MMM,1983-03-04,9.984375
+334132,MMM,1983-03-07,10.21875
+334133,MMM,1983-03-08,9.96875
+334134,MMM,1983-03-09,10.0
+334135,MMM,1983-03-10,9.875
+334136,MMM,1983-03-11,9.75
+334137,MMM,1983-03-14,9.703125
+334138,MMM,1983-03-15,9.75
+334139,MMM,1983-03-16,9.75
+334140,MMM,1983-03-17,9.6875
+334141,MMM,1983-03-18,9.71875
+334142,MMM,1983-03-21,9.84375
+334143,MMM,1983-03-22,9.828125
+334144,MMM,1983-03-23,10.0
+334145,MMM,1983-03-24,9.9375
+334146,MMM,1983-03-25,9.859375
+334147,MMM,1983-03-28,9.90625
+334148,MMM,1983-03-29,9.859375
+334149,MMM,1983-03-30,9.90625
+334150,MMM,1983-03-31,9.765625
+334151,MMM,1983-04-04,9.734375
+334152,MMM,1983-04-05,9.65625
+334153,MMM,1983-04-06,9.484375
+334154,MMM,1983-04-07,9.515625
+334155,MMM,1983-04-08,9.5
+334156,MMM,1983-04-11,9.625
+334157,MMM,1983-04-12,9.71875
+334158,MMM,1983-04-13,9.671875
+334159,MMM,1983-04-14,9.90625
+334160,MMM,1983-04-15,9.96875
+334161,MMM,1983-04-18,10.234375
+334162,MMM,1983-04-19,10.3125
+334163,MMM,1983-04-20,10.53125
+334164,MMM,1983-04-21,10.5
+334165,MMM,1983-04-22,10.640625
+334166,MMM,1983-04-25,10.5
+334167,MMM,1983-04-26,10.6875
+334168,MMM,1983-04-27,10.65625
+334169,MMM,1983-04-28,10.640625
+334170,MMM,1983-04-29,10.625
+334171,MMM,1983-05-02,10.359375
+334172,MMM,1983-05-03,10.421875
+334173,MMM,1983-05-04,10.140625
+334174,MMM,1983-05-05,10.390625
+334175,MMM,1983-05-06,10.5625
+334176,MMM,1983-05-09,10.65625
+334177,MMM,1983-05-10,10.765625
+334178,MMM,1983-05-11,10.78125
+334179,MMM,1983-05-12,10.796875
+334180,MMM,1983-05-13,10.765625
+334181,MMM,1983-05-16,10.625
+334182,MMM,1983-05-17,10.578125
+334183,MMM,1983-05-18,10.71875
+334184,MMM,1983-05-19,10.734375
+334185,MMM,1983-05-20,10.6875
+334186,MMM,1983-05-23,10.625
+334187,MMM,1983-05-24,10.859375
+334188,MMM,1983-05-25,10.90625
+334189,MMM,1983-05-26,10.9375
+334190,MMM,1983-05-27,10.96875
+334191,MMM,1983-05-31,10.84375
+334192,MMM,1983-06-01,10.953125
+334193,MMM,1983-06-02,11.0
+334194,MMM,1983-06-03,10.90625
+334195,MMM,1983-06-06,10.9375
+334196,MMM,1983-06-07,10.75
+334197,MMM,1983-06-08,10.53125
+334198,MMM,1983-06-09,10.5625
+334199,MMM,1983-06-10,10.609375
+334200,MMM,1983-06-13,10.9375
+334201,MMM,1983-06-14,10.96875
+334202,MMM,1983-06-15,11.171875
+334203,MMM,1983-06-16,11.25
+334204,MMM,1983-06-17,11.171875
+334205,MMM,1983-06-20,11.046875
+334206,MMM,1983-06-21,10.984375
+334207,MMM,1983-06-22,10.8125
+334208,MMM,1983-06-23,10.875
+334209,MMM,1983-06-24,10.84375
+334210,MMM,1983-06-27,10.703125
+334211,MMM,1983-06-28,10.546875
+334212,MMM,1983-06-29,10.578125
+334213,MMM,1983-06-30,10.46875
+334214,MMM,1983-07-01,10.390625
+334215,MMM,1983-07-05,10.375
+334216,MMM,1983-07-06,10.640625
+334217,MMM,1983-07-07,10.453125
+334218,MMM,1983-07-08,10.53125
+334219,MMM,1983-07-11,10.609375
+334220,MMM,1983-07-12,10.546875
+334221,MMM,1983-07-13,10.5
+334222,MMM,1983-07-14,10.5625
+334223,MMM,1983-07-15,10.5
+334224,MMM,1983-07-18,10.375
+334225,MMM,1983-07-19,10.453125
+334226,MMM,1983-07-20,10.5625
+334227,MMM,1983-07-21,10.625
+334228,MMM,1983-07-22,10.625
+334229,MMM,1983-07-25,10.671875
+334230,MMM,1983-07-26,10.609375
+334231,MMM,1983-07-27,10.234375
+334232,MMM,1983-07-28,10.015625
+334233,MMM,1983-07-29,9.9375
+334234,MMM,1983-08-01,9.90625
+334235,MMM,1983-08-02,9.9375
+334236,MMM,1983-08-03,9.859375
+334237,MMM,1983-08-04,9.84375
+334238,MMM,1983-08-05,9.84375
+334239,MMM,1983-08-08,9.5625
+334240,MMM,1983-08-09,9.546875
+334241,MMM,1983-08-10,9.59375
+334242,MMM,1983-08-11,9.609375
+334243,MMM,1983-08-12,9.8125
+334244,MMM,1983-08-15,9.78125
+334245,MMM,1983-08-16,9.765625
+334246,MMM,1983-08-17,9.734375
+334247,MMM,1983-08-18,9.578125
+334248,MMM,1983-08-19,9.5
+334249,MMM,1983-08-22,9.75
+334250,MMM,1983-08-23,9.734375
+334251,MMM,1983-08-24,9.765625
+334252,MMM,1983-08-25,9.859375
+334253,MMM,1983-08-26,9.9375
+334254,MMM,1983-08-29,9.796875
+334255,MMM,1983-08-30,9.625
+334256,MMM,1983-08-31,9.796875
+334257,MMM,1983-09-01,9.78125
+334258,MMM,1983-09-02,9.9375
+334259,MMM,1983-09-06,10.21875
+334260,MMM,1983-09-07,10.15625
+334261,MMM,1983-09-08,10.234375
+334262,MMM,1983-09-09,10.171875
+334263,MMM,1983-09-12,10.046875
+334264,MMM,1983-09-13,9.8125
+334265,MMM,1983-09-14,9.875
+334266,MMM,1983-09-15,9.796875
+334267,MMM,1983-09-16,9.921875
+334268,MMM,1983-09-19,9.96875
+334269,MMM,1983-09-20,10.21875
+334270,MMM,1983-09-21,10.078125
+334271,MMM,1983-09-22,10.4375
+334272,MMM,1983-09-23,10.46875
+334273,MMM,1983-09-26,10.453125
+334274,MMM,1983-09-27,10.5
+334275,MMM,1983-09-28,10.40625
+334276,MMM,1983-09-29,10.421875
+334277,MMM,1983-09-30,10.390625
+334278,MMM,1983-10-03,10.34375
+334279,MMM,1983-10-04,10.421875
+334280,MMM,1983-10-05,10.6875
+334281,MMM,1983-10-06,11.140625
+334282,MMM,1983-10-07,11.125
+334283,MMM,1983-10-10,11.15625
+334284,MMM,1983-10-11,10.9375
+334285,MMM,1983-10-12,10.78125
+334286,MMM,1983-10-13,10.703125
+334287,MMM,1983-10-14,10.703125
+334288,MMM,1983-10-17,10.765625
+334289,MMM,1983-10-18,10.734375
+334290,MMM,1983-10-19,10.640625
+334291,MMM,1983-10-20,10.65625
+334292,MMM,1983-10-21,10.625
+334293,MMM,1983-10-24,10.640625
+334294,MMM,1983-10-25,10.734375
+334295,MMM,1983-10-26,10.65625
+334296,MMM,1983-10-27,10.703125
+334297,MMM,1983-10-28,10.71875
+334298,MMM,1983-10-31,10.625
+334299,MMM,1983-11-01,10.703125
+334300,MMM,1983-11-02,10.59375
+334301,MMM,1983-11-03,10.453125
+334302,MMM,1983-11-04,10.53125
+334303,MMM,1983-11-07,10.484375
+334304,MMM,1983-11-08,10.484375
+334305,MMM,1983-11-09,10.640625
+334306,MMM,1983-11-10,10.78125
+334307,MMM,1983-11-11,10.828125
+334308,MMM,1983-11-14,10.78125
+334309,MMM,1983-11-15,10.640625
+334310,MMM,1983-11-16,10.671875
+334311,MMM,1983-11-17,10.703125
+334312,MMM,1983-11-18,10.71875
+334313,MMM,1983-11-21,11.078125
+334314,MMM,1983-11-22,10.96875
+334315,MMM,1983-11-23,10.828125
+334316,MMM,1983-11-25,10.859375
+334317,MMM,1983-11-28,10.84375
+334318,MMM,1983-11-29,10.8125
+334319,MMM,1983-11-30,10.703125
+334320,MMM,1983-12-01,10.578125
+334321,MMM,1983-12-02,10.546875
+334322,MMM,1983-12-05,10.578125
+334323,MMM,1983-12-06,10.59375
+334324,MMM,1983-12-07,10.703125
+334325,MMM,1983-12-08,10.59375
+334326,MMM,1983-12-09,10.53125
+334327,MMM,1983-12-12,10.71875
+334328,MMM,1983-12-13,10.75
+334329,MMM,1983-12-14,10.625
+334330,MMM,1983-12-15,10.625
+334331,MMM,1983-12-16,10.59375
+334332,MMM,1983-12-19,10.546875
+334333,MMM,1983-12-20,10.5
+334334,MMM,1983-12-21,10.625
+334335,MMM,1983-12-22,10.390625
+334336,MMM,1983-12-23,10.34375
+334337,MMM,1983-12-27,10.5
+334338,MMM,1983-12-28,10.421875
+334339,MMM,1983-12-29,10.3125
+334340,MMM,1983-12-30,10.3125
+334341,MMM,1984-01-03,10.3125
+334342,MMM,1984-01-04,10.515625
+334343,MMM,1984-01-05,10.609375
+334344,MMM,1984-01-06,10.578125
+334345,MMM,1984-01-09,10.484375
+334346,MMM,1984-01-10,10.4375
+334347,MMM,1984-01-11,10.34375
+334348,MMM,1984-01-12,10.3125
+334349,MMM,1984-01-13,10.3125
+334350,MMM,1984-01-16,10.15625
+334351,MMM,1984-01-17,10.140625
+334352,MMM,1984-01-18,10.03125
+334353,MMM,1984-01-19,9.953125
+334354,MMM,1984-01-20,9.9375
+334355,MMM,1984-01-23,9.8125
+334356,MMM,1984-01-24,9.84375
+334357,MMM,1984-01-25,9.703125
+334358,MMM,1984-01-26,9.6875
+334359,MMM,1984-01-27,9.53125
+334360,MMM,1984-01-30,9.515625
+334361,MMM,1984-01-31,9.6875
+334362,MMM,1984-02-01,9.625
+334363,MMM,1984-02-02,9.78125
+334364,MMM,1984-02-03,9.78125
+334365,MMM,1984-02-06,9.640625
+334366,MMM,1984-02-07,9.890625
+334367,MMM,1984-02-08,9.65625
+334368,MMM,1984-02-09,9.625
+334369,MMM,1984-02-10,9.625
+334370,MMM,1984-02-13,9.53125
+334371,MMM,1984-02-14,9.546875
+334372,MMM,1984-02-15,9.59375
+334373,MMM,1984-02-16,9.578125
+334374,MMM,1984-02-17,9.390625
+334375,MMM,1984-02-21,9.25
+334376,MMM,1984-02-22,9.140625
+334377,MMM,1984-02-23,9.21875
+334378,MMM,1984-02-24,9.59375
+334379,MMM,1984-02-27,9.484375
+334380,MMM,1984-02-28,9.375
+334381,MMM,1984-02-29,9.421875
+334382,MMM,1984-03-01,9.5
+334383,MMM,1984-03-02,9.65625
+334384,MMM,1984-03-05,9.59375
+334385,MMM,1984-03-06,9.5625
+334386,MMM,1984-03-07,9.4375
+334387,MMM,1984-03-08,9.375
+334388,MMM,1984-03-09,9.34375
+334389,MMM,1984-03-12,9.390625
+334390,MMM,1984-03-13,9.53125
+334391,MMM,1984-03-14,9.46875
+334392,MMM,1984-03-15,9.375
+334393,MMM,1984-03-16,9.703125
+334394,MMM,1984-03-19,9.53125
+334395,MMM,1984-03-20,9.5
+334396,MMM,1984-03-21,9.421875
+334397,MMM,1984-03-22,9.28125
+334398,MMM,1984-03-23,9.234375
+334399,MMM,1984-03-26,9.140625
+334400,MMM,1984-03-27,9.265625
+334401,MMM,1984-03-28,9.3125
+334402,MMM,1984-03-29,9.21875
+334403,MMM,1984-03-30,9.09375
+334404,MMM,1984-04-02,8.84375
+334405,MMM,1984-04-03,8.890625
+334406,MMM,1984-04-04,8.890625
+334407,MMM,1984-04-05,8.734375
+334408,MMM,1984-04-06,8.734375
+334409,MMM,1984-04-09,9.015625
+334410,MMM,1984-04-10,9.015625
+334411,MMM,1984-04-11,8.890625
+334412,MMM,1984-04-12,9.0625
+334413,MMM,1984-04-13,8.953125
+334414,MMM,1984-04-16,9.109375
+334415,MMM,1984-04-17,9.09375
+334416,MMM,1984-04-18,9.0
+334417,MMM,1984-04-19,9.078125
+334418,MMM,1984-04-23,9.09375
+334419,MMM,1984-04-24,9.34375
+334420,MMM,1984-04-25,9.328125
+334421,MMM,1984-04-26,9.3125
+334422,MMM,1984-04-27,9.296875
+334423,MMM,1984-04-30,9.453125
+334424,MMM,1984-05-01,9.640625
+334425,MMM,1984-05-02,9.625
+334426,MMM,1984-05-03,9.609375
+334427,MMM,1984-05-04,9.4375
+334428,MMM,1984-05-07,9.515625
+334429,MMM,1984-05-08,9.75
+334430,MMM,1984-05-09,9.59375
+334431,MMM,1984-05-10,9.5625
+334432,MMM,1984-05-11,9.46875
+334433,MMM,1984-05-14,9.46875
+334434,MMM,1984-05-15,9.453125
+334435,MMM,1984-05-16,9.453125
+334436,MMM,1984-05-17,9.375
+334437,MMM,1984-05-18,9.3125
+334438,MMM,1984-05-21,9.125
+334439,MMM,1984-05-22,9.171875
+334440,MMM,1984-05-23,9.25
+334441,MMM,1984-05-24,9.25
+334442,MMM,1984-05-25,9.15625
+334443,MMM,1984-05-29,9.140625
+334444,MMM,1984-05-30,9.171875
+334445,MMM,1984-05-31,9.359375
+334446,MMM,1984-06-01,9.4375
+334447,MMM,1984-06-04,9.5
+334448,MMM,1984-06-05,9.46875
+334449,MMM,1984-06-06,9.5625
+334450,MMM,1984-06-07,9.5625
+334451,MMM,1984-06-08,9.5625
+334452,MMM,1984-06-11,9.4375
+334453,MMM,1984-06-12,9.4375
+334454,MMM,1984-06-13,9.375
+334455,MMM,1984-06-14,9.34375
+334456,MMM,1984-06-15,9.328125
+334457,MMM,1984-06-18,9.5625
+334458,MMM,1984-06-19,9.640625
+334459,MMM,1984-06-20,9.796875
+334460,MMM,1984-06-21,9.890625
+334461,MMM,1984-06-22,9.90625
+334462,MMM,1984-06-25,9.890625
+334463,MMM,1984-06-26,9.671875
+334464,MMM,1984-06-27,9.53125
+334465,MMM,1984-06-28,9.578125
+334466,MMM,1984-06-29,9.640625
+334467,MMM,1984-07-02,9.53125
+334468,MMM,1984-07-03,9.421875
+334469,MMM,1984-07-05,9.421875
+334470,MMM,1984-07-06,9.421875
+334471,MMM,1984-07-09,9.5625
+334472,MMM,1984-07-10,9.59375
+334473,MMM,1984-07-11,9.5625
+334474,MMM,1984-07-12,9.46875
+334475,MMM,1984-07-13,9.375
+334476,MMM,1984-07-16,9.578125
+334477,MMM,1984-07-17,9.546875
+334478,MMM,1984-07-18,9.421875
+334479,MMM,1984-07-19,9.40625
+334480,MMM,1984-07-20,9.390625
+334481,MMM,1984-07-23,9.3125
+334482,MMM,1984-07-24,9.28125
+334483,MMM,1984-07-25,9.453125
+334484,MMM,1984-07-26,9.671875
+334485,MMM,1984-07-27,9.546875
+334486,MMM,1984-07-30,9.4375
+334487,MMM,1984-07-31,9.4375
+334488,MMM,1984-08-01,9.59375
+334489,MMM,1984-08-02,9.859375
+334490,MMM,1984-08-03,10.171875
+334491,MMM,1984-08-06,10.21875
+334492,MMM,1984-08-07,10.4375
+334493,MMM,1984-08-08,10.203125
+334494,MMM,1984-08-09,10.46875
+334495,MMM,1984-08-10,10.421875
+334496,MMM,1984-08-13,10.375
+334497,MMM,1984-08-14,10.21875
+334498,MMM,1984-08-15,10.171875
+334499,MMM,1984-08-16,10.375
+334500,MMM,1984-08-17,10.390625
+334501,MMM,1984-08-20,10.328125
+334502,MMM,1984-08-21,10.46875
+334503,MMM,1984-08-22,10.28125
+334504,MMM,1984-08-23,10.359375
+334505,MMM,1984-08-24,10.4375
+334506,MMM,1984-08-27,10.359375
+334507,MMM,1984-08-28,10.390625
+334508,MMM,1984-08-29,10.296875
+334509,MMM,1984-08-30,10.265625
+334510,MMM,1984-08-31,10.3125
+334511,MMM,1984-09-04,10.203125
+334512,MMM,1984-09-05,10.1875
+334513,MMM,1984-09-06,10.21875
+334514,MMM,1984-09-07,9.90625
+334515,MMM,1984-09-10,9.84375
+334516,MMM,1984-09-11,9.8125
+334517,MMM,1984-09-12,9.796875
+334518,MMM,1984-09-13,9.984375
+334519,MMM,1984-09-14,10.078125
+334520,MMM,1984-09-17,9.96875
+334521,MMM,1984-09-18,9.8125
+334522,MMM,1984-09-19,9.84375
+334523,MMM,1984-09-20,9.84375
+334524,MMM,1984-09-21,9.640625
+334525,MMM,1984-09-24,9.71875
+334526,MMM,1984-09-25,9.65625
+334527,MMM,1984-09-26,9.578125
+334528,MMM,1984-09-27,9.59375
+334529,MMM,1984-09-28,9.453125
+334530,MMM,1984-10-01,9.46875
+334531,MMM,1984-10-02,9.40625
+334532,MMM,1984-10-03,9.453125
+334533,MMM,1984-10-04,9.5
+334534,MMM,1984-10-05,9.53125
+334535,MMM,1984-10-08,9.59375
+334536,MMM,1984-10-09,9.65625
+334537,MMM,1984-10-10,9.71875
+334538,MMM,1984-10-11,9.8125
+334539,MMM,1984-10-12,9.828125
+334540,MMM,1984-10-15,10.0
+334541,MMM,1984-10-16,9.9375
+334542,MMM,1984-10-17,9.921875
+334543,MMM,1984-10-18,10.3125
+334544,MMM,1984-10-19,10.546875
+334545,MMM,1984-10-22,10.296875
+334546,MMM,1984-10-23,10.28125
+334547,MMM,1984-10-24,10.203125
+334548,MMM,1984-10-25,10.28125
+334549,MMM,1984-10-26,10.21875
+334550,MMM,1984-10-29,10.203125
+334551,MMM,1984-10-30,10.265625
+334552,MMM,1984-10-31,10.171875
+334553,MMM,1984-11-01,10.28125
+334554,MMM,1984-11-02,10.40625
+334555,MMM,1984-11-05,10.46875
+334556,MMM,1984-11-06,10.5625
+334557,MMM,1984-11-07,10.34375
+334558,MMM,1984-11-08,10.3125
+334559,MMM,1984-11-09,10.21875
+334560,MMM,1984-11-12,10.296875
+334561,MMM,1984-11-13,10.203125
+334562,MMM,1984-11-14,10.25
+334563,MMM,1984-11-15,10.25
+334564,MMM,1984-11-16,9.9375
+334565,MMM,1984-11-19,9.984375
+334566,MMM,1984-11-20,10.078125
+334567,MMM,1984-11-21,10.109375
+334568,MMM,1984-11-23,10.28125
+334569,MMM,1984-11-26,10.34375
+334570,MMM,1984-11-27,10.3125
+334571,MMM,1984-11-28,10.15625
+334572,MMM,1984-11-29,9.890625
+334573,MMM,1984-11-30,9.78125
+334574,MMM,1984-12-03,9.796875
+334575,MMM,1984-12-04,9.84375
+334576,MMM,1984-12-05,9.796875
+334577,MMM,1984-12-06,9.703125
+334578,MMM,1984-12-07,9.671875
+334579,MMM,1984-12-10,9.765625
+334580,MMM,1984-12-11,9.796875
+334581,MMM,1984-12-12,9.796875
+334582,MMM,1984-12-13,9.75
+334583,MMM,1984-12-14,9.859375
+334584,MMM,1984-12-17,9.921875
+334585,MMM,1984-12-18,10.078125
+334586,MMM,1984-12-19,10.0
+334587,MMM,1984-12-20,9.90625
+334588,MMM,1984-12-21,9.859375
+334589,MMM,1984-12-24,9.96875
+334590,MMM,1984-12-26,9.953125
+334591,MMM,1984-12-27,9.90625
+334592,MMM,1984-12-28,9.875
+334593,MMM,1984-12-31,9.828125
+334594,MMM,1985-01-02,9.796875
+334595,MMM,1985-01-03,9.765625
+334596,MMM,1985-01-04,9.75
+334597,MMM,1985-01-07,9.84375
+334598,MMM,1985-01-08,9.75
+334599,MMM,1985-01-09,9.828125
+334600,MMM,1985-01-10,9.875
+334601,MMM,1985-01-11,10.0
+334602,MMM,1985-01-14,10.15625
+334603,MMM,1985-01-15,10.234375
+334604,MMM,1985-01-16,10.21875
+334605,MMM,1985-01-17,10.1875
+334606,MMM,1985-01-18,10.15625
+334607,MMM,1985-01-21,10.5
+334608,MMM,1985-01-22,10.4375
+334609,MMM,1985-01-23,10.546875
+334610,MMM,1985-01-24,10.421875
+334611,MMM,1985-01-25,10.421875
+334612,MMM,1985-01-28,10.40625
+334613,MMM,1985-01-29,10.40625
+334614,MMM,1985-01-30,10.53125
+334615,MMM,1985-01-31,10.546875
+334616,MMM,1985-02-01,10.46875
+334617,MMM,1985-02-04,10.75
+334618,MMM,1985-02-05,10.625
+334619,MMM,1985-02-06,10.46875
+334620,MMM,1985-02-07,10.625
+334621,MMM,1985-02-08,10.6875
+334622,MMM,1985-02-11,10.640625
+334623,MMM,1985-02-12,10.546875
+334624,MMM,1985-02-13,10.59375
+334625,MMM,1985-02-14,10.5
+334626,MMM,1985-02-15,10.296875
+334627,MMM,1985-02-19,10.328125
+334628,MMM,1985-02-20,10.359375
+334629,MMM,1985-02-21,10.296875
+334630,MMM,1985-02-22,10.3125
+334631,MMM,1985-02-25,10.46875
+334632,MMM,1985-02-26,10.484375
+334633,MMM,1985-02-27,10.296875
+334634,MMM,1985-02-28,10.25
+334635,MMM,1985-03-01,10.5
+334636,MMM,1985-03-04,10.4375
+334637,MMM,1985-03-05,10.546875
+334638,MMM,1985-03-06,10.375
+334639,MMM,1985-03-07,10.34375
+334640,MMM,1985-03-08,10.296875
+334641,MMM,1985-03-11,10.328125
+334642,MMM,1985-03-12,10.359375
+334643,MMM,1985-03-13,10.234375
+334644,MMM,1985-03-14,10.265625
+334645,MMM,1985-03-15,10.203125
+334646,MMM,1985-03-18,10.234375
+334647,MMM,1985-03-19,10.515625
+334648,MMM,1985-03-20,10.390625
+334649,MMM,1985-03-21,10.546875
+334650,MMM,1985-03-22,10.53125
+334651,MMM,1985-03-25,10.4375
+334652,MMM,1985-03-26,10.171875
+334653,MMM,1985-03-27,10.171875
+334654,MMM,1985-03-28,10.234375
+334655,MMM,1985-03-29,10.28125
+334656,MMM,1985-04-01,10.296875
+334657,MMM,1985-04-02,10.203125
+334658,MMM,1985-04-03,10.171875
+334659,MMM,1985-04-04,10.1875
+334660,MMM,1985-04-08,10.140625
+334661,MMM,1985-04-09,10.046875
+334662,MMM,1985-04-10,10.078125
+334663,MMM,1985-04-11,10.0
+334664,MMM,1985-04-12,9.859375
+334665,MMM,1985-04-15,9.78125
+334666,MMM,1985-04-16,9.75
+334667,MMM,1985-04-17,9.734375
+334668,MMM,1985-04-18,9.78125
+334669,MMM,1985-04-19,9.875
+334670,MMM,1985-04-22,9.921875
+334671,MMM,1985-04-23,10.0
+334672,MMM,1985-04-24,9.96875
+334673,MMM,1985-04-25,9.953125
+334674,MMM,1985-04-26,9.921875
+334675,MMM,1985-04-29,9.71875
+334676,MMM,1985-04-30,9.625
+334677,MMM,1985-05-01,9.375
+334678,MMM,1985-05-02,9.5
+334679,MMM,1985-05-03,9.515625
+334680,MMM,1985-05-06,9.515625
+334681,MMM,1985-05-07,9.4375
+334682,MMM,1985-05-08,9.5
+334683,MMM,1985-05-09,9.546875
+334684,MMM,1985-05-10,9.625
+334685,MMM,1985-05-13,9.625
+334686,MMM,1985-05-14,9.75
+334687,MMM,1985-05-15,9.71875
+334688,MMM,1985-05-16,9.6875
+334689,MMM,1985-05-17,9.6875
+334690,MMM,1985-05-20,9.75
+334691,MMM,1985-05-21,9.78125
+334692,MMM,1985-05-22,9.71875
+334693,MMM,1985-05-23,9.703125
+334694,MMM,1985-05-24,9.671875
+334695,MMM,1985-05-28,9.546875
+334696,MMM,1985-05-29,9.5625
+334697,MMM,1985-05-30,9.375
+334698,MMM,1985-05-31,9.375
+334699,MMM,1985-06-03,9.390625
+334700,MMM,1985-06-04,9.46875
+334701,MMM,1985-06-05,9.59375
+334702,MMM,1985-06-06,9.671875
+334703,MMM,1985-06-07,9.703125
+334704,MMM,1985-06-10,9.828125
+334705,MMM,1985-06-11,9.75
+334706,MMM,1985-06-12,9.59375
+334707,MMM,1985-06-13,9.421875
+334708,MMM,1985-06-14,9.453125
+334709,MMM,1985-06-17,9.40625
+334710,MMM,1985-06-18,9.453125
+334711,MMM,1985-06-19,9.421875
+334712,MMM,1985-06-20,9.484375
+334713,MMM,1985-06-21,9.484375
+334714,MMM,1985-06-24,9.5625
+334715,MMM,1985-06-25,9.65625
+334716,MMM,1985-06-26,9.6875
+334717,MMM,1985-06-27,9.75
+334718,MMM,1985-06-28,9.75
+334719,MMM,1985-07-01,9.765625
+334720,MMM,1985-07-02,9.84375
+334721,MMM,1985-07-03,9.890625
+334722,MMM,1985-07-05,9.90625
+334723,MMM,1985-07-08,9.8125
+334724,MMM,1985-07-09,9.78125
+334725,MMM,1985-07-10,9.84375
+334726,MMM,1985-07-11,10.0
+334727,MMM,1985-07-12,9.828125
+334728,MMM,1985-07-15,9.734375
+334729,MMM,1985-07-16,9.9375
+334730,MMM,1985-07-17,10.0625
+334731,MMM,1985-07-18,10.0
+334732,MMM,1985-07-19,10.078125
+334733,MMM,1985-07-22,10.09375
+334734,MMM,1985-07-23,10.078125
+334735,MMM,1985-07-24,10.03125
+334736,MMM,1985-07-25,10.015625
+334737,MMM,1985-07-26,10.015625
+334738,MMM,1985-07-29,9.9375
+334739,MMM,1985-07-30,9.984375
+334740,MMM,1985-07-31,10.0
+334741,MMM,1985-08-01,10.046875
+334742,MMM,1985-08-02,9.984375
+334743,MMM,1985-08-05,10.03125
+334744,MMM,1985-08-06,9.9375
+334745,MMM,1985-08-07,10.015625
+334746,MMM,1985-08-08,9.984375
+334747,MMM,1985-08-09,9.96875
+334748,MMM,1985-08-12,9.890625
+334749,MMM,1985-08-13,9.84375
+334750,MMM,1985-08-14,9.78125
+334751,MMM,1985-08-15,9.671875
+334752,MMM,1985-08-16,9.609375
+334753,MMM,1985-08-19,9.609375
+334754,MMM,1985-08-20,9.65625
+334755,MMM,1985-08-21,9.625
+334756,MMM,1985-08-22,9.578125
+334757,MMM,1985-08-23,9.53125
+334758,MMM,1985-08-26,9.53125
+334759,MMM,1985-08-27,9.53125
+334760,MMM,1985-08-28,9.515625
+334761,MMM,1985-08-29,9.546875
+334762,MMM,1985-08-30,9.5625
+334763,MMM,1985-09-03,9.59375
+334764,MMM,1985-09-04,9.59375
+334765,MMM,1985-09-05,9.578125
+334766,MMM,1985-09-06,9.609375
+334767,MMM,1985-09-09,9.578125
+334768,MMM,1985-09-10,9.515625
+334769,MMM,1985-09-11,9.5
+334770,MMM,1985-09-12,9.546875
+334771,MMM,1985-09-13,9.484375
+334772,MMM,1985-09-16,9.5
+334773,MMM,1985-09-17,9.390625
+334774,MMM,1985-09-18,9.34375
+334775,MMM,1985-09-19,9.40625
+334776,MMM,1985-09-20,9.34375
+334777,MMM,1985-09-23,9.5
+334778,MMM,1985-09-24,9.46875
+334779,MMM,1985-09-25,9.328125
+334780,MMM,1985-09-26,9.421875
+334781,MMM,1985-09-30,9.5
+334782,MMM,1985-10-01,9.609375
+334783,MMM,1985-10-02,9.546875
+334784,MMM,1985-10-03,9.5625
+334785,MMM,1985-10-04,9.53125
+334786,MMM,1985-10-07,9.546875
+334787,MMM,1985-10-08,9.53125
+334788,MMM,1985-10-09,9.5625
+334789,MMM,1985-10-10,9.546875
+334790,MMM,1985-10-11,9.5625
+334791,MMM,1985-10-14,9.734375
+334792,MMM,1985-10-15,9.609375
+334793,MMM,1985-10-16,9.8125
+334794,MMM,1985-10-17,9.84375
+334795,MMM,1985-10-18,9.84375
+334796,MMM,1985-10-21,9.78125
+334797,MMM,1985-10-22,9.734375
+334798,MMM,1985-10-23,9.6875
+334799,MMM,1985-10-24,9.703125
+334800,MMM,1985-10-25,9.671875
+334801,MMM,1985-10-28,9.6875
+334802,MMM,1985-10-29,9.671875
+334803,MMM,1985-10-30,9.6875
+334804,MMM,1985-10-31,9.71875
+334805,MMM,1985-11-01,9.875
+334806,MMM,1985-11-04,9.890625
+334807,MMM,1985-11-05,9.984375
+334808,MMM,1985-11-06,10.0625
+334809,MMM,1985-11-07,9.96875
+334810,MMM,1985-11-08,9.96875
+334811,MMM,1985-11-11,10.109375
+334812,MMM,1985-11-12,10.125
+334813,MMM,1985-11-13,10.15625
+334814,MMM,1985-11-14,10.203125
+334815,MMM,1985-11-15,10.09375
+334816,MMM,1985-11-18,10.0
+334817,MMM,1985-11-19,10.0
+334818,MMM,1985-11-20,10.015625
+334819,MMM,1985-11-21,10.28125
+334820,MMM,1985-11-22,10.375
+334821,MMM,1985-11-25,10.296875
+334822,MMM,1985-11-26,10.3125
+334823,MMM,1985-11-27,10.546875
+334824,MMM,1985-11-29,10.546875
+334825,MMM,1985-12-02,10.515625
+334826,MMM,1985-12-03,10.578125
+334827,MMM,1985-12-04,10.75
+334828,MMM,1985-12-05,10.703125
+334829,MMM,1985-12-06,10.640625
+334830,MMM,1985-12-09,10.890625
+334831,MMM,1985-12-10,11.125
+334832,MMM,1985-12-11,11.171875
+334833,MMM,1985-12-12,11.109375
+334834,MMM,1985-12-13,11.078125
+334835,MMM,1985-12-16,11.25
+334836,MMM,1985-12-17,11.328125
+334837,MMM,1985-12-18,11.125
+334838,MMM,1985-12-19,11.265625
+334839,MMM,1985-12-20,11.296875
+334840,MMM,1985-12-23,11.28125
+334841,MMM,1985-12-24,11.25
+334842,MMM,1985-12-26,11.265625
+334843,MMM,1985-12-27,11.34375
+334844,MMM,1985-12-30,11.28125
+334845,MMM,1985-12-31,11.21875
+334846,MMM,1986-01-02,11.078125
+334847,MMM,1986-01-03,11.0625
+334848,MMM,1986-01-06,11.046875
+334849,MMM,1986-01-07,11.3125
+334850,MMM,1986-01-08,11.078125
+334851,MMM,1986-01-09,11.0625
+334852,MMM,1986-01-10,11.046875
+334853,MMM,1986-01-13,10.96875
+334854,MMM,1986-01-14,10.984375
+334855,MMM,1986-01-15,11.15625
+334856,MMM,1986-01-16,11.4375
+334857,MMM,1986-01-17,11.296875
+334858,MMM,1986-01-20,11.28125
+334859,MMM,1986-01-21,11.15625
+334860,MMM,1986-01-22,11.15625
+334861,MMM,1986-01-23,10.984375
+334862,MMM,1986-01-24,10.828125
+334863,MMM,1986-01-27,10.8125
+334864,MMM,1986-01-28,10.9375
+334865,MMM,1986-01-29,11.125
+334866,MMM,1986-01-30,11.09375
+334867,MMM,1986-01-31,11.359375
+334868,MMM,1986-02-03,11.5
+334869,MMM,1986-02-04,11.5
+334870,MMM,1986-02-05,11.625
+334871,MMM,1986-02-06,11.71875
+334872,MMM,1986-02-07,11.84375
+334873,MMM,1986-02-10,11.875
+334874,MMM,1986-02-11,11.875
+334875,MMM,1986-02-12,11.984375
+334876,MMM,1986-02-13,12.125
+334877,MMM,1986-02-14,12.09375
+334878,MMM,1986-02-18,12.28125
+334879,MMM,1986-02-19,12.28125
+334880,MMM,1986-02-20,12.296875
+334881,MMM,1986-02-21,12.328125
+334882,MMM,1986-02-24,12.234375
+334883,MMM,1986-02-25,12.1875
+334884,MMM,1986-02-26,11.953125
+334885,MMM,1986-02-27,12.15625
+334886,MMM,1986-02-28,12.34375
+334887,MMM,1986-03-03,12.203125
+334888,MMM,1986-03-04,12.125
+334889,MMM,1986-03-05,12.078125
+334890,MMM,1986-03-06,12.03125
+334891,MMM,1986-03-07,12.09375
+334892,MMM,1986-03-10,12.21875
+334893,MMM,1986-03-11,12.6875
+334894,MMM,1986-03-12,12.625
+334895,MMM,1986-03-13,12.703125
+334896,MMM,1986-03-14,13.0
+334897,MMM,1986-03-17,12.78125
+334898,MMM,1986-03-18,12.90625
+334899,MMM,1986-03-19,13.0
+334900,MMM,1986-03-20,13.296875
+334901,MMM,1986-03-21,13.0625
+334902,MMM,1986-03-24,13.03125
+334903,MMM,1986-03-25,12.984375
+334904,MMM,1986-03-26,13.359375
+334905,MMM,1986-03-27,13.296875
+334906,MMM,1986-03-31,13.15625
+334907,MMM,1986-04-01,12.71875
+334908,MMM,1986-04-02,12.78125
+334909,MMM,1986-04-03,12.5
+334910,MMM,1986-04-04,12.5
+334911,MMM,1986-04-07,12.28125
+334912,MMM,1986-04-08,12.375
+334913,MMM,1986-04-09,12.25
+334914,MMM,1986-04-10,12.21875
+334915,MMM,1986-04-11,12.234375
+334916,MMM,1986-04-14,12.421875
+334917,MMM,1986-04-15,12.421875
+334918,MMM,1986-04-16,12.71875
+334919,MMM,1986-04-17,12.84375
+334920,MMM,1986-04-18,12.90625
+334921,MMM,1986-04-21,13.15625
+334922,MMM,1986-04-22,12.875
+334923,MMM,1986-04-23,12.875
+334924,MMM,1986-04-24,12.765625
+334925,MMM,1986-04-25,13.03125
+334926,MMM,1986-04-28,13.28125
+334927,MMM,1986-04-29,13.21875
+334928,MMM,1986-04-30,13.09375
+334929,MMM,1986-05-01,13.0
+334930,MMM,1986-05-02,12.75
+334931,MMM,1986-05-05,12.859375
+334932,MMM,1986-05-06,12.796875
+334933,MMM,1986-05-07,12.65625
+334934,MMM,1986-05-08,12.59375
+334935,MMM,1986-05-09,12.671875
+334936,MMM,1986-05-12,12.5
+334937,MMM,1986-05-13,12.421875
+334938,MMM,1986-05-14,12.78125
+334939,MMM,1986-05-15,12.578125
+334940,MMM,1986-05-16,12.453125
+334941,MMM,1986-05-19,12.3125
+334942,MMM,1986-05-20,12.5
+334943,MMM,1986-05-21,12.3125
+334944,MMM,1986-05-22,12.71875
+334945,MMM,1986-05-23,12.890625
+334946,MMM,1986-05-27,13.109375
+334947,MMM,1986-05-28,13.1875
+334948,MMM,1986-05-29,13.1875
+334949,MMM,1986-05-30,13.328125
+334950,MMM,1986-06-02,13.125
+334951,MMM,1986-06-03,13.25
+334952,MMM,1986-06-04,13.171875
+334953,MMM,1986-06-05,13.421875
+334954,MMM,1986-06-06,13.53125
+334955,MMM,1986-06-09,13.3125
+334956,MMM,1986-06-10,13.375
+334957,MMM,1986-06-11,13.34375
+334958,MMM,1986-06-12,13.359375
+334959,MMM,1986-06-13,13.453125
+334960,MMM,1986-06-16,13.59375
+334961,MMM,1986-06-17,13.5625
+334962,MMM,1986-06-18,13.921875
+334963,MMM,1986-06-19,13.671875
+334964,MMM,1986-06-20,13.765625
+334965,MMM,1986-06-23,13.640625
+334966,MMM,1986-06-24,13.828125
+334967,MMM,1986-06-25,13.890625
+334968,MMM,1986-06-26,13.953125
+334969,MMM,1986-06-27,14.140625
+334970,MMM,1986-06-30,14.21875
+334971,MMM,1986-07-01,14.34375
+334972,MMM,1986-07-02,14.25
+334973,MMM,1986-07-03,14.109375
+334974,MMM,1986-07-07,13.546875
+334975,MMM,1986-07-08,13.453125
+334976,MMM,1986-07-09,13.640625
+334977,MMM,1986-07-10,13.46875
+334978,MMM,1986-07-11,13.421875
+334979,MMM,1986-07-14,13.3125
+334980,MMM,1986-07-15,13.21875
+334981,MMM,1986-07-16,13.265625
+334982,MMM,1986-07-17,13.3125
+334983,MMM,1986-07-18,13.375
+334984,MMM,1986-07-21,13.640625
+334985,MMM,1986-07-22,13.828125
+334986,MMM,1986-07-23,13.78125
+334987,MMM,1986-07-24,13.84375
+334988,MMM,1986-07-25,13.984375
+334989,MMM,1986-07-28,13.734375
+334990,MMM,1986-07-29,13.8125
+334991,MMM,1986-07-30,13.90625
+334992,MMM,1986-07-31,13.875
+334993,MMM,1986-08-01,13.734375
+334994,MMM,1986-08-04,13.875
+334995,MMM,1986-08-05,13.65625
+334996,MMM,1986-08-06,13.71875
+334997,MMM,1986-08-07,13.625
+334998,MMM,1986-08-08,13.5625
+334999,MMM,1986-08-11,13.6875
+335000,MMM,1986-08-12,13.890625
+335001,MMM,1986-08-13,14.0
+335002,MMM,1986-08-14,13.953125
+335003,MMM,1986-08-15,13.890625
+335004,MMM,1986-08-18,13.8125
+335005,MMM,1986-08-19,13.703125
+335006,MMM,1986-08-20,13.9375
+335007,MMM,1986-08-21,14.0625
+335008,MMM,1986-08-22,14.140625
+335009,MMM,1986-08-25,13.90625
+335010,MMM,1986-08-26,14.078125
+335011,MMM,1986-08-27,14.109375
+335012,MMM,1986-08-28,14.078125
+335013,MMM,1986-08-29,14.046875
+335014,MMM,1986-09-02,13.765625
+335015,MMM,1986-09-03,13.90625
+335016,MMM,1986-09-04,14.0625
+335017,MMM,1986-09-05,14.015625
+335018,MMM,1986-09-08,14.25
+335019,MMM,1986-09-09,14.34375
+335020,MMM,1986-09-10,14.296875
+335021,MMM,1986-09-11,13.59375
+335022,MMM,1986-09-12,13.171875
+335023,MMM,1986-09-15,13.078125
+335024,MMM,1986-09-16,13.046875
+335025,MMM,1986-09-17,12.96875
+335026,MMM,1986-09-18,12.96875
+335027,MMM,1986-09-19,12.640625
+335028,MMM,1986-09-22,12.875
+335029,MMM,1986-09-23,12.859375
+335030,MMM,1986-09-24,12.921875
+335031,MMM,1986-09-25,12.828125
+335032,MMM,1986-09-26,12.78125
+335033,MMM,1986-09-29,12.46875
+335034,MMM,1986-09-30,12.578125
+335035,MMM,1986-10-01,12.6875
+335036,MMM,1986-10-02,12.6875
+335037,MMM,1986-10-03,12.5625
+335038,MMM,1986-10-06,12.59375
+335039,MMM,1986-10-07,12.5
+335040,MMM,1986-10-08,12.59375
+335041,MMM,1986-10-09,12.703125
+335042,MMM,1986-10-10,12.78125
+335043,MMM,1986-10-13,12.90625
+335044,MMM,1986-10-14,12.90625
+335045,MMM,1986-10-15,13.40625
+335046,MMM,1986-10-16,13.421875
+335047,MMM,1986-10-17,13.4375
+335048,MMM,1986-10-20,13.125
+335049,MMM,1986-10-21,13.109375
+335050,MMM,1986-10-22,13.140625
+335051,MMM,1986-10-23,13.5625
+335052,MMM,1986-10-24,13.5
+335053,MMM,1986-10-27,13.65625
+335054,MMM,1986-10-28,13.75
+335055,MMM,1986-10-29,13.65625
+335056,MMM,1986-10-30,13.78125
+335057,MMM,1986-10-31,13.65625
+335058,MMM,1986-11-03,13.625
+335059,MMM,1986-11-04,13.640625
+335060,MMM,1986-11-05,13.65625
+335061,MMM,1986-11-06,13.65625
+335062,MMM,1986-11-07,13.671875
+335063,MMM,1986-11-10,13.90625
+335064,MMM,1986-11-11,13.9375
+335065,MMM,1986-11-12,13.96875
+335066,MMM,1986-11-13,13.75
+335067,MMM,1986-11-14,13.796875
+335068,MMM,1986-11-17,13.59375
+335069,MMM,1986-11-18,13.28125
+335070,MMM,1986-11-19,13.3125
+335071,MMM,1986-11-20,13.5
+335072,MMM,1986-11-21,13.78125
+335073,MMM,1986-11-24,14.0625
+335074,MMM,1986-11-25,14.125
+335075,MMM,1986-11-26,14.125
+335076,MMM,1986-11-28,14.0
+335077,MMM,1986-12-01,14.09375
+335078,MMM,1986-12-02,14.4375
+335079,MMM,1986-12-03,14.265625
+335080,MMM,1986-12-04,14.3125
+335081,MMM,1986-12-05,14.265625
+335082,MMM,1986-12-08,14.484375
+335083,MMM,1986-12-09,14.40625
+335084,MMM,1986-12-10,14.5
+335085,MMM,1986-12-11,14.328125
+335086,MMM,1986-12-12,14.328125
+335087,MMM,1986-12-15,14.40625
+335088,MMM,1986-12-16,14.53125
+335089,MMM,1986-12-17,14.484375
+335090,MMM,1986-12-18,14.53125
+335091,MMM,1986-12-19,14.53125
+335092,MMM,1986-12-22,14.6875
+335093,MMM,1986-12-23,14.71875
+335094,MMM,1986-12-24,14.703125
+335095,MMM,1986-12-26,14.71875
+335096,MMM,1986-12-29,14.640625
+335097,MMM,1986-12-30,14.609375
+335098,MMM,1986-12-31,14.578125
+335099,MMM,1987-01-02,14.734375
+335100,MMM,1987-01-05,14.890625
+335101,MMM,1987-01-06,14.953125
+335102,MMM,1987-01-07,15.046875
+335103,MMM,1987-01-08,15.015625
+335104,MMM,1987-01-09,14.9375
+335105,MMM,1987-01-12,14.859375
+335106,MMM,1987-01-13,14.71875
+335107,MMM,1987-01-14,15.015625
+335108,MMM,1987-01-15,15.5625
+335109,MMM,1987-01-16,15.6875
+335110,MMM,1987-01-19,16.0625
+335111,MMM,1987-01-20,16.296875
+335112,MMM,1987-01-21,16.171875
+335113,MMM,1987-01-22,16.75
+335114,MMM,1987-01-23,15.84375
+335115,MMM,1987-01-26,16.09375
+335116,MMM,1987-01-27,16.40625
+335117,MMM,1987-01-28,16.46875
+335118,MMM,1987-01-29,16.28125
+335119,MMM,1987-01-30,16.171875
+335120,MMM,1987-02-02,16.28125
+335121,MMM,1987-02-03,16.15625
+335122,MMM,1987-02-04,16.140625
+335123,MMM,1987-02-05,16.125
+335124,MMM,1987-02-06,16.125
+335125,MMM,1987-02-09,16.296875
+335126,MMM,1987-02-10,16.203125
+335127,MMM,1987-02-11,16.375
+335128,MMM,1987-02-12,16.40625
+335129,MMM,1987-02-13,16.265625
+335130,MMM,1987-02-17,16.5
+335131,MMM,1987-02-18,16.59375
+335132,MMM,1987-02-19,16.609375
+335133,MMM,1987-02-20,16.3125
+335134,MMM,1987-02-23,15.84375
+335135,MMM,1987-02-24,15.875
+335136,MMM,1987-02-25,15.9375
+335137,MMM,1987-02-26,15.828125
+335138,MMM,1987-02-27,15.9375
+335139,MMM,1987-03-02,15.890625
+335140,MMM,1987-03-03,15.84375
+335141,MMM,1987-03-04,15.859375
+335142,MMM,1987-03-05,15.9375
+335143,MMM,1987-03-06,15.859375
+335144,MMM,1987-03-09,15.65625
+335145,MMM,1987-03-10,15.671875
+335146,MMM,1987-03-11,15.59375
+335147,MMM,1987-03-12,15.546875
+335148,MMM,1987-03-13,15.53125
+335149,MMM,1987-03-16,15.4375
+335150,MMM,1987-03-17,15.765625
+335151,MMM,1987-03-18,15.71875
+335152,MMM,1987-03-19,16.03125
+335153,MMM,1987-03-20,16.46875
+335154,MMM,1987-03-23,16.65625
+335155,MMM,1987-03-24,16.609375
+335156,MMM,1987-03-25,16.46875
+335157,MMM,1987-03-26,16.59375
+335158,MMM,1987-03-27,16.578125
+335159,MMM,1987-03-30,16.109375
+335160,MMM,1987-03-31,16.171875
+335161,MMM,1987-04-01,16.171875
+335162,MMM,1987-04-02,16.0625
+335163,MMM,1987-04-03,16.4375
+335164,MMM,1987-04-06,16.734375
+335165,MMM,1987-04-07,16.71875
+335166,MMM,1987-04-08,16.984375
+335167,MMM,1987-04-09,16.84375
+335168,MMM,1987-04-10,16.53125
+335169,MMM,1987-04-13,16.0625
+335170,MMM,1987-04-14,15.75
+335171,MMM,1987-04-15,15.8125
+335172,MMM,1987-04-16,15.5625
+335173,MMM,1987-04-20,15.5
+335174,MMM,1987-04-21,16.109375
+335175,MMM,1987-04-22,15.796875
+335176,MMM,1987-04-23,15.90625
+335177,MMM,1987-04-24,15.78125
+335178,MMM,1987-04-27,15.90625
+335179,MMM,1987-04-28,15.5
+335180,MMM,1987-04-29,15.65625
+335181,MMM,1987-04-30,15.96875
+335182,MMM,1987-05-01,15.71875
+335183,MMM,1987-05-04,15.984375
+335184,MMM,1987-05-05,16.53125
+335185,MMM,1987-05-06,16.34375
+335186,MMM,1987-05-07,16.09375
+335187,MMM,1987-05-08,15.953125
+335188,MMM,1987-05-11,15.75
+335189,MMM,1987-05-12,16.125
+335190,MMM,1987-05-13,16.21875
+335191,MMM,1987-05-14,16.0
+335192,MMM,1987-05-15,15.65625
+335193,MMM,1987-05-18,15.625
+335194,MMM,1987-05-19,15.5625
+335195,MMM,1987-05-20,15.875
+335196,MMM,1987-05-21,15.78125
+335197,MMM,1987-05-22,15.859375
+335198,MMM,1987-05-26,16.15625
+335199,MMM,1987-05-27,16.1875
+335200,MMM,1987-05-28,16.234375
+335201,MMM,1987-05-29,15.984375
+335202,MMM,1987-06-01,15.921875
+335203,MMM,1987-06-02,16.03125
+335204,MMM,1987-06-03,16.1875
+335205,MMM,1987-06-04,16.28125
+335206,MMM,1987-06-05,16.390625
+335207,MMM,1987-06-08,16.5
+335208,MMM,1987-06-09,16.453125
+335209,MMM,1987-06-10,16.625
+335210,MMM,1987-06-11,16.734375
+335211,MMM,1987-06-12,16.90625
+335212,MMM,1987-06-15,16.890625
+335213,MMM,1987-06-16,17.34375
+335214,MMM,1987-06-17,17.34375
+335215,MMM,1987-06-18,17.34375
+335216,MMM,1987-06-19,17.25
+335217,MMM,1987-06-22,17.875
+335218,MMM,1987-06-23,17.65625
+335219,MMM,1987-06-24,17.90625
+335220,MMM,1987-06-25,18.21875
+335221,MMM,1987-06-26,18.03125
+335222,MMM,1987-06-29,18.03125
+335223,MMM,1987-06-30,17.71875
+335224,MMM,1987-07-01,17.46875
+335225,MMM,1987-07-02,17.5625
+335226,MMM,1987-07-06,17.125
+335227,MMM,1987-07-07,17.40625
+335228,MMM,1987-07-08,17.46875
+335229,MMM,1987-07-09,17.34375
+335230,MMM,1987-07-10,17.28125
+335231,MMM,1987-07-13,17.6875
+335232,MMM,1987-07-14,17.875
+335233,MMM,1987-07-15,17.71875
+335234,MMM,1987-07-16,17.71875
+335235,MMM,1987-07-17,17.625
+335236,MMM,1987-07-20,17.625
+335237,MMM,1987-07-21,17.375
+335238,MMM,1987-07-22,17.4375
+335239,MMM,1987-07-23,17.46875
+335240,MMM,1987-07-24,17.84375
+335241,MMM,1987-07-27,18.03125
+335242,MMM,1987-07-28,17.71875
+335243,MMM,1987-07-29,18.0625
+335244,MMM,1987-07-30,18.5
+335245,MMM,1987-07-31,18.4375
+335246,MMM,1987-08-03,18.1875
+335247,MMM,1987-08-04,18.0
+335248,MMM,1987-08-05,18.46875
+335249,MMM,1987-08-06,18.78125
+335250,MMM,1987-08-07,18.8125
+335251,MMM,1987-08-10,19.0
+335252,MMM,1987-08-11,19.75
+335253,MMM,1987-08-12,19.875
+335254,MMM,1987-08-13,20.5625
+335255,MMM,1987-08-14,20.5
+335256,MMM,1987-08-17,20.4375
+335257,MMM,1987-08-18,19.875
+335258,MMM,1987-08-19,19.84375
+335259,MMM,1987-08-20,20.28125
+335260,MMM,1987-08-21,20.09375
+335261,MMM,1987-08-24,19.8125
+335262,MMM,1987-08-25,20.53125
+335263,MMM,1987-08-26,20.625
+335264,MMM,1987-08-27,20.4375
+335265,MMM,1987-08-28,19.6875
+335266,MMM,1987-08-31,19.96875
+335267,MMM,1987-09-01,19.625
+335268,MMM,1987-09-02,19.53125
+335269,MMM,1987-09-03,19.21875
+335270,MMM,1987-09-04,18.75
+335271,MMM,1987-09-08,19.0
+335272,MMM,1987-09-09,18.84375
+335273,MMM,1987-09-10,19.09375
+335274,MMM,1987-09-11,19.5625
+335275,MMM,1987-09-14,19.375
+335276,MMM,1987-09-15,19.15625
+335277,MMM,1987-09-16,18.9375
+335278,MMM,1987-09-17,18.9375
+335279,MMM,1987-09-18,19.15625
+335280,MMM,1987-09-21,19.125
+335281,MMM,1987-09-22,19.75
+335282,MMM,1987-09-23,20.03125
+335283,MMM,1987-09-24,20.03125
+335284,MMM,1987-09-25,20.0
+335285,MMM,1987-09-28,20.71875
+335286,MMM,1987-09-29,20.25
+335287,MMM,1987-09-30,20.4375
+335288,MMM,1987-10-01,20.75
+335289,MMM,1987-10-02,20.71875
+335290,MMM,1987-10-05,20.59375
+335291,MMM,1987-10-06,19.65625
+335292,MMM,1987-10-07,19.84375
+335293,MMM,1987-10-08,19.84375
+335294,MMM,1987-10-09,19.5625
+335295,MMM,1987-10-12,18.875
+335296,MMM,1987-10-13,19.125
+335297,MMM,1987-10-14,18.125
+335298,MMM,1987-10-15,18.21875
+335299,MMM,1987-10-16,17.5625
+335300,MMM,1987-10-19,14.0
+335301,MMM,1987-10-20,14.5
+335302,MMM,1987-10-21,15.375
+335303,MMM,1987-10-22,15.125
+335304,MMM,1987-10-23,14.9375
+335305,MMM,1987-10-26,13.5
+335306,MMM,1987-10-27,13.875
+335307,MMM,1987-10-28,14.0
+335308,MMM,1987-10-29,14.28125
+335309,MMM,1987-10-30,14.75
+335310,MMM,1987-11-02,15.0
+335311,MMM,1987-11-03,15.34375
+335312,MMM,1987-11-04,15.03125
+335313,MMM,1987-11-05,15.375
+335314,MMM,1987-11-06,15.0
+335315,MMM,1987-11-09,14.4375
+335316,MMM,1987-11-10,14.0625
+335317,MMM,1987-11-11,14.09375
+335318,MMM,1987-11-12,15.125
+335319,MMM,1987-11-13,15.28125
+335320,MMM,1987-11-16,15.75
+335321,MMM,1987-11-17,15.46875
+335322,MMM,1987-11-18,15.96875
+335323,MMM,1987-11-19,15.375
+335324,MMM,1987-11-20,16.0
+335325,MMM,1987-11-23,15.875
+335326,MMM,1987-11-24,16.0625
+335327,MMM,1987-11-25,15.6875
+335328,MMM,1987-11-27,15.25
+335329,MMM,1987-11-30,14.5625
+335330,MMM,1987-12-01,14.625
+335331,MMM,1987-12-02,14.6875
+335332,MMM,1987-12-03,14.09375
+335333,MMM,1987-12-04,14.125
+335334,MMM,1987-12-07,14.625
+335335,MMM,1987-12-08,14.75
+335336,MMM,1987-12-09,15.09375
+335337,MMM,1987-12-10,14.8125
+335338,MMM,1987-12-11,15.21875
+335339,MMM,1987-12-14,15.75
+335340,MMM,1987-12-15,15.84375
+335341,MMM,1987-12-16,16.09375
+335342,MMM,1987-12-17,15.4375
+335343,MMM,1987-12-18,16.09375
+335344,MMM,1987-12-21,16.21875
+335345,MMM,1987-12-22,16.0625
+335346,MMM,1987-12-23,16.53125
+335347,MMM,1987-12-24,16.28125
+335348,MMM,1987-12-28,15.71875
+335349,MMM,1987-12-29,15.71875
+335350,MMM,1987-12-30,15.9375
+335351,MMM,1987-12-31,16.09375
+335352,MMM,1988-01-04,16.53125
+335353,MMM,1988-01-05,16.40625
+335354,MMM,1988-01-06,16.5
+335355,MMM,1988-01-07,16.46875
+335356,MMM,1988-01-08,14.84375
+335357,MMM,1988-01-11,15.71875
+335358,MMM,1988-01-12,15.375
+335359,MMM,1988-01-13,15.1875
+335360,MMM,1988-01-14,15.15625
+335361,MMM,1988-01-15,15.65625
+335362,MMM,1988-01-18,15.4375
+335363,MMM,1988-01-19,15.0
+335364,MMM,1988-01-20,14.25
+335365,MMM,1988-01-21,14.125
+335366,MMM,1988-01-22,14.25
+335367,MMM,1988-01-25,14.5
+335368,MMM,1988-01-26,14.15625
+335369,MMM,1988-01-27,14.5
+335370,MMM,1988-01-28,14.6875
+335371,MMM,1988-01-29,15.125
+335372,MMM,1988-02-01,14.9375
+335373,MMM,1988-02-02,14.75
+335374,MMM,1988-02-03,14.3125
+335375,MMM,1988-02-04,14.09375
+335376,MMM,1988-02-05,14.0
+335377,MMM,1988-02-08,13.875
+335378,MMM,1988-02-09,14.21875
+335379,MMM,1988-02-10,14.375
+335380,MMM,1988-02-11,14.53125
+335381,MMM,1988-02-12,14.65625
+335382,MMM,1988-02-16,14.96875
+335383,MMM,1988-02-17,14.90625
+335384,MMM,1988-02-18,14.65625
+335385,MMM,1988-02-19,14.5625
+335386,MMM,1988-02-22,14.71875
+335387,MMM,1988-02-23,14.84375
+335388,MMM,1988-02-24,14.75
+335389,MMM,1988-02-25,14.3125
+335390,MMM,1988-02-26,14.4375
+335391,MMM,1988-02-29,14.75
+335392,MMM,1988-03-01,14.9375
+335393,MMM,1988-03-02,14.8125
+335394,MMM,1988-03-03,14.6875
+335395,MMM,1988-03-04,14.46875
+335396,MMM,1988-03-07,14.6875
+335397,MMM,1988-03-08,14.59375
+335398,MMM,1988-03-09,14.59375
+335399,MMM,1988-03-10,14.40625
+335400,MMM,1988-03-11,14.78125
+335401,MMM,1988-03-14,15.28125
+335402,MMM,1988-03-15,15.59375
+335403,MMM,1988-03-16,15.78125
+335404,MMM,1988-03-17,16.125
+335405,MMM,1988-03-18,16.0
+335406,MMM,1988-03-21,15.71875
+335407,MMM,1988-03-22,15.71875
+335408,MMM,1988-03-23,15.5
+335409,MMM,1988-03-24,15.0625
+335410,MMM,1988-03-25,14.46875
+335411,MMM,1988-03-28,14.71875
+335412,MMM,1988-03-29,14.6875
+335413,MMM,1988-03-30,14.40625
+335414,MMM,1988-03-31,14.375
+335415,MMM,1988-04-04,14.1875
+335416,MMM,1988-04-05,14.375
+335417,MMM,1988-04-06,15.21875
+335418,MMM,1988-04-07,15.15625
+335419,MMM,1988-04-08,15.25
+335420,MMM,1988-04-11,15.59375
+335421,MMM,1988-04-12,15.625
+335422,MMM,1988-04-13,15.5
+335423,MMM,1988-04-14,14.5625
+335424,MMM,1988-04-15,14.71875
+335425,MMM,1988-04-18,14.53125
+335426,MMM,1988-04-19,14.625
+335427,MMM,1988-04-20,14.71875
+335428,MMM,1988-04-21,14.875
+335429,MMM,1988-04-22,15.0
+335430,MMM,1988-04-25,15.1875
+335431,MMM,1988-04-26,15.125
+335432,MMM,1988-04-27,15.03125
+335433,MMM,1988-04-28,14.90625
+335434,MMM,1988-04-29,14.78125
+335435,MMM,1988-05-02,14.75
+335436,MMM,1988-05-03,14.875
+335437,MMM,1988-05-04,14.71875
+335438,MMM,1988-05-05,14.6875
+335439,MMM,1988-05-06,14.46875
+335440,MMM,1988-05-09,14.59375
+335441,MMM,1988-05-10,14.6875
+335442,MMM,1988-05-11,14.5625
+335443,MMM,1988-05-12,14.4375
+335444,MMM,1988-05-13,14.71875
+335445,MMM,1988-05-16,15.0
+335446,MMM,1988-05-17,14.875
+335447,MMM,1988-05-18,14.5625
+335448,MMM,1988-05-19,14.625
+335449,MMM,1988-05-20,14.4375
+335450,MMM,1988-05-23,14.375
+335451,MMM,1988-05-24,14.625
+335452,MMM,1988-05-25,14.75
+335453,MMM,1988-05-26,14.78125
+335454,MMM,1988-05-27,14.84375
+335455,MMM,1988-05-31,15.4375
+335456,MMM,1988-06-01,15.65625
+335457,MMM,1988-06-02,15.625
+335458,MMM,1988-06-03,15.71875
+335459,MMM,1988-06-06,15.875
+335460,MMM,1988-06-07,15.5
+335461,MMM,1988-06-08,16.0
+335462,MMM,1988-06-09,15.625
+335463,MMM,1988-06-10,15.875
+335464,MMM,1988-06-13,15.78125
+335465,MMM,1988-06-14,16.125
+335466,MMM,1988-06-15,16.125
+335467,MMM,1988-06-16,15.78125
+335468,MMM,1988-06-17,15.9375
+335469,MMM,1988-06-20,15.625
+335470,MMM,1988-06-21,15.875
+335471,MMM,1988-06-22,16.25
+335472,MMM,1988-06-23,16.53125
+335473,MMM,1988-06-24,16.34375
+335474,MMM,1988-06-27,16.09375
+335475,MMM,1988-06-28,16.5
+335476,MMM,1988-06-29,16.40625
+335477,MMM,1988-06-30,16.5
+335478,MMM,1988-07-01,16.4375
+335479,MMM,1988-07-05,16.625
+335480,MMM,1988-07-06,16.3125
+335481,MMM,1988-07-07,16.1875
+335482,MMM,1988-07-08,15.96875
+335483,MMM,1988-07-11,16.0
+335484,MMM,1988-07-12,15.875
+335485,MMM,1988-07-13,15.96875
+335486,MMM,1988-07-14,16.125
+335487,MMM,1988-07-15,16.0
+335488,MMM,1988-07-18,15.875
+335489,MMM,1988-07-19,15.625
+335490,MMM,1988-07-20,15.8125
+335491,MMM,1988-07-21,15.8125
+335492,MMM,1988-07-22,15.59375
+335493,MMM,1988-07-25,15.625
+335494,MMM,1988-07-26,15.71875
+335495,MMM,1988-07-27,15.5
+335496,MMM,1988-07-28,15.6875
+335497,MMM,1988-07-29,15.96875
+335498,MMM,1988-08-01,15.90625
+335499,MMM,1988-08-02,16.0
+335500,MMM,1988-08-03,16.09375
+335501,MMM,1988-08-04,16.125
+335502,MMM,1988-08-05,16.09375
+335503,MMM,1988-08-08,15.84375
+335504,MMM,1988-08-09,15.78125
+335505,MMM,1988-08-10,15.15625
+335506,MMM,1988-08-11,15.3125
+335507,MMM,1988-08-12,15.21875
+335508,MMM,1988-08-15,14.84375
+335509,MMM,1988-08-16,15.15625
+335510,MMM,1988-08-17,15.28125
+335511,MMM,1988-08-18,15.25
+335512,MMM,1988-08-19,15.125
+335513,MMM,1988-08-22,14.78125
+335514,MMM,1988-08-23,14.8125
+335515,MMM,1988-08-24,15.15625
+335516,MMM,1988-08-25,15.0
+335517,MMM,1988-08-26,15.0
+335518,MMM,1988-08-29,15.25
+335519,MMM,1988-08-30,15.21875
+335520,MMM,1988-08-31,15.09375
+335521,MMM,1988-09-01,14.8125
+335522,MMM,1988-09-02,15.1875
+335523,MMM,1988-09-06,15.375
+335524,MMM,1988-09-07,15.28125
+335525,MMM,1988-09-08,15.375
+335526,MMM,1988-09-09,15.4375
+335527,MMM,1988-09-12,15.59375
+335528,MMM,1988-09-13,15.5625
+335529,MMM,1988-09-14,15.75
+335530,MMM,1988-09-15,15.84375
+335531,MMM,1988-09-16,15.78125
+335532,MMM,1988-09-19,15.6875
+335533,MMM,1988-09-20,15.84375
+335534,MMM,1988-09-21,16.03125
+335535,MMM,1988-09-22,15.96875
+335536,MMM,1988-09-23,16.03125
+335537,MMM,1988-09-26,15.9375
+335538,MMM,1988-09-27,15.78125
+335539,MMM,1988-09-28,16.0
+335540,MMM,1988-09-29,16.21875
+335541,MMM,1988-09-30,16.09375
+335542,MMM,1988-10-03,16.03125
+335543,MMM,1988-10-04,15.6875
+335544,MMM,1988-10-05,15.40625
+335545,MMM,1988-10-06,15.40625
+335546,MMM,1988-10-07,15.53125
+335547,MMM,1988-10-10,15.65625
+335548,MMM,1988-10-11,15.65625
+335549,MMM,1988-10-12,15.53125
+335550,MMM,1988-10-13,15.3125
+335551,MMM,1988-10-14,15.4375
+335552,MMM,1988-10-17,15.5625
+335553,MMM,1988-10-18,15.96875
+335554,MMM,1988-10-19,15.65625
+335555,MMM,1988-10-20,15.71875
+335556,MMM,1988-10-21,15.78125
+335557,MMM,1988-10-24,15.75
+335558,MMM,1988-10-25,15.78125
+335559,MMM,1988-10-26,15.65625
+335560,MMM,1988-10-27,15.40625
+335561,MMM,1988-10-28,15.375
+335562,MMM,1988-10-31,15.1875
+335563,MMM,1988-11-01,15.15625
+335564,MMM,1988-11-02,15.125
+335565,MMM,1988-11-03,15.15625
+335566,MMM,1988-11-04,15.0
+335567,MMM,1988-11-07,15.09375
+335568,MMM,1988-11-08,15.0
+335569,MMM,1988-11-09,15.125
+335570,MMM,1988-11-10,15.15625
+335571,MMM,1988-11-11,14.875
+335572,MMM,1988-11-14,14.875
+335573,MMM,1988-11-15,14.96875
+335574,MMM,1988-11-16,14.84375
+335575,MMM,1988-11-17,14.875
+335576,MMM,1988-11-18,14.78125
+335577,MMM,1988-11-21,14.75
+335578,MMM,1988-11-22,14.75
+335579,MMM,1988-11-23,14.8125
+335580,MMM,1988-11-25,14.6875
+335581,MMM,1988-11-28,14.75
+335582,MMM,1988-11-29,15.125
+335583,MMM,1988-11-30,15.09375
+335584,MMM,1988-12-01,14.96875
+335585,MMM,1988-12-02,15.09375
+335586,MMM,1988-12-05,15.3125
+335587,MMM,1988-12-06,15.5
+335588,MMM,1988-12-07,15.59375
+335589,MMM,1988-12-08,15.4375
+335590,MMM,1988-12-09,15.4375
+335591,MMM,1988-12-12,15.40625
+335592,MMM,1988-12-13,15.625
+335593,MMM,1988-12-14,15.5625
+335594,MMM,1988-12-15,15.40625
+335595,MMM,1988-12-16,15.5625
+335596,MMM,1988-12-19,15.65625
+335597,MMM,1988-12-20,15.71875
+335598,MMM,1988-12-21,15.71875
+335599,MMM,1988-12-22,15.53125
+335600,MMM,1988-12-23,15.59375
+335601,MMM,1988-12-27,15.5625
+335602,MMM,1988-12-28,15.65625
+335603,MMM,1988-12-29,15.6875
+335604,MMM,1988-12-30,15.5
+335605,MMM,1989-01-03,15.34375
+335606,MMM,1989-01-04,15.5625
+335607,MMM,1989-01-05,15.4375
+335608,MMM,1989-01-06,15.25
+335609,MMM,1989-01-09,15.34375
+335610,MMM,1989-01-10,15.21875
+335611,MMM,1989-01-11,15.28125
+335612,MMM,1989-01-12,15.46875
+335613,MMM,1989-01-13,15.5
+335614,MMM,1989-01-16,15.4375
+335615,MMM,1989-01-17,15.3125
+335616,MMM,1989-01-18,15.4375
+335617,MMM,1989-01-19,15.3125
+335618,MMM,1989-01-20,15.5625
+335619,MMM,1989-01-23,15.65625
+335620,MMM,1989-01-24,16.09375
+335621,MMM,1989-01-25,16.4375
+335622,MMM,1989-01-26,16.59375
+335623,MMM,1989-01-27,16.96875
+335624,MMM,1989-01-30,16.96875
+335625,MMM,1989-01-31,17.125
+335626,MMM,1989-02-01,17.03125
+335627,MMM,1989-02-02,16.90625
+335628,MMM,1989-02-03,16.78125
+335629,MMM,1989-02-06,16.875
+335630,MMM,1989-02-07,17.0
+335631,MMM,1989-02-08,16.96875
+335632,MMM,1989-02-09,16.75
+335633,MMM,1989-02-10,16.71875
+335634,MMM,1989-02-13,16.59375
+335635,MMM,1989-02-14,16.75
+335636,MMM,1989-02-15,16.84375
+335637,MMM,1989-02-16,17.0625
+335638,MMM,1989-02-17,17.125
+335639,MMM,1989-02-21,17.0
+335640,MMM,1989-02-22,16.65625
+335641,MMM,1989-02-23,16.65625
+335642,MMM,1989-02-24,16.25
+335643,MMM,1989-02-27,16.34375
+335644,MMM,1989-02-28,16.28125
+335645,MMM,1989-03-01,16.25
+335646,MMM,1989-03-02,16.4375
+335647,MMM,1989-03-03,16.46875
+335648,MMM,1989-03-06,16.53125
+335649,MMM,1989-03-07,16.5
+335650,MMM,1989-03-08,16.65625
+335651,MMM,1989-03-09,16.75
+335652,MMM,1989-03-10,16.8125
+335653,MMM,1989-03-13,16.9375
+335654,MMM,1989-03-14,17.0
+335655,MMM,1989-03-15,17.125
+335656,MMM,1989-03-16,17.375
+335657,MMM,1989-03-17,17.0
+335658,MMM,1989-03-20,16.84375
+335659,MMM,1989-03-21,16.84375
+335660,MMM,1989-03-22,16.96875
+335661,MMM,1989-03-23,16.8125
+335662,MMM,1989-03-27,16.8125
+335663,MMM,1989-03-28,16.84375
+335664,MMM,1989-03-29,16.8125
+335665,MMM,1989-03-30,16.71875
+335666,MMM,1989-03-31,16.75
+335667,MMM,1989-04-03,16.75
+335668,MMM,1989-04-04,16.75
+335669,MMM,1989-04-05,16.71875
+335670,MMM,1989-04-06,16.65625
+335671,MMM,1989-04-07,16.75
+335672,MMM,1989-04-10,16.75
+335673,MMM,1989-04-11,16.84375
+335674,MMM,1989-04-12,16.90625
+335675,MMM,1989-04-13,16.8125
+335676,MMM,1989-04-14,17.09375
+335677,MMM,1989-04-17,17.03125
+335678,MMM,1989-04-18,17.5
+335679,MMM,1989-04-19,17.6875
+335680,MMM,1989-04-20,17.625
+335681,MMM,1989-04-21,17.90625
+335682,MMM,1989-04-24,17.96875
+335683,MMM,1989-04-25,17.90625
+335684,MMM,1989-04-26,17.71875
+335685,MMM,1989-04-27,17.78125
+335686,MMM,1989-04-28,17.875
+335687,MMM,1989-05-01,17.875
+335688,MMM,1989-05-02,18.09375
+335689,MMM,1989-05-03,18.09375
+335690,MMM,1989-05-04,18.0
+335691,MMM,1989-05-05,17.9375
+335692,MMM,1989-05-08,17.9375
+335693,MMM,1989-05-09,18.0625
+335694,MMM,1989-05-10,18.25
+335695,MMM,1989-05-11,18.25
+335696,MMM,1989-05-12,18.625
+335697,MMM,1989-05-15,18.5
+335698,MMM,1989-05-16,18.40625
+335699,MMM,1989-05-17,18.4375
+335700,MMM,1989-05-18,18.53125
+335701,MMM,1989-05-19,18.71875
+335702,MMM,1989-05-22,18.65625
+335703,MMM,1989-05-23,18.65625
+335704,MMM,1989-05-24,18.53125
+335705,MMM,1989-05-25,18.375
+335706,MMM,1989-05-26,18.4375
+335707,MMM,1989-05-30,18.25
+335708,MMM,1989-05-31,18.1875
+335709,MMM,1989-06-01,18.21875
+335710,MMM,1989-06-02,18.625
+335711,MMM,1989-06-05,18.25
+335712,MMM,1989-06-06,18.59375
+335713,MMM,1989-06-07,18.53125
+335714,MMM,1989-06-08,18.4375
+335715,MMM,1989-06-09,18.25
+335716,MMM,1989-06-12,18.46875
+335717,MMM,1989-06-13,18.3125
+335718,MMM,1989-06-14,18.34375
+335719,MMM,1989-06-15,18.09375
+335720,MMM,1989-06-16,18.25
+335721,MMM,1989-06-19,18.1875
+335722,MMM,1989-06-20,18.09375
+335723,MMM,1989-06-21,18.125
+335724,MMM,1989-06-22,18.375
+335725,MMM,1989-06-23,18.4375
+335726,MMM,1989-06-26,18.5625
+335727,MMM,1989-06-27,18.46875
+335728,MMM,1989-06-28,18.34375
+335729,MMM,1989-06-29,17.90625
+335730,MMM,1989-06-30,17.8125
+335731,MMM,1989-07-03,17.78125
+335732,MMM,1989-07-05,17.6875
+335733,MMM,1989-07-06,17.75
+335734,MMM,1989-07-07,17.9375
+335735,MMM,1989-07-10,18.125
+335736,MMM,1989-07-11,18.1875
+335737,MMM,1989-07-12,18.125
+335738,MMM,1989-07-13,18.09375
+335739,MMM,1989-07-14,18.25
+335740,MMM,1989-07-17,18.1875
+335741,MMM,1989-07-18,18.1875
+335742,MMM,1989-07-19,18.25
+335743,MMM,1989-07-20,18.0625
+335744,MMM,1989-07-21,18.5
+335745,MMM,1989-07-24,18.375
+335746,MMM,1989-07-25,18.34375
+335747,MMM,1989-07-26,18.375
+335748,MMM,1989-07-27,18.46875
+335749,MMM,1989-07-28,18.625
+335750,MMM,1989-07-31,19.0
+335751,MMM,1989-08-01,18.84375
+335752,MMM,1989-08-02,18.875
+335753,MMM,1989-08-03,19.125
+335754,MMM,1989-08-04,19.15625
+335755,MMM,1989-08-07,19.5625
+335756,MMM,1989-08-08,19.6875
+335757,MMM,1989-08-09,19.59375
+335758,MMM,1989-08-10,19.75
+335759,MMM,1989-08-11,20.0
+335760,MMM,1989-08-14,19.84375
+335761,MMM,1989-08-15,19.9375
+335762,MMM,1989-08-16,19.9375
+335763,MMM,1989-08-17,19.90625
+335764,MMM,1989-08-18,19.90625
+335765,MMM,1989-08-21,19.46875
+335766,MMM,1989-08-22,19.375
+335767,MMM,1989-08-23,19.5
+335768,MMM,1989-08-24,20.0
+335769,MMM,1989-08-25,19.9375
+335770,MMM,1989-08-28,19.78125
+335771,MMM,1989-08-29,19.5625
+335772,MMM,1989-08-30,19.5625
+335773,MMM,1989-08-31,19.75
+335774,MMM,1989-09-01,19.6875
+335775,MMM,1989-09-05,19.5
+335776,MMM,1989-09-06,19.0
+335777,MMM,1989-09-07,18.5
+335778,MMM,1989-09-08,18.6875
+335779,MMM,1989-09-11,18.84375
+335780,MMM,1989-09-12,18.75
+335781,MMM,1989-09-13,18.625
+335782,MMM,1989-09-14,18.5625
+335783,MMM,1989-09-15,18.59375
+335784,MMM,1989-09-18,18.5
+335785,MMM,1989-09-19,18.40625
+335786,MMM,1989-09-20,18.46875
+335787,MMM,1989-09-21,18.59375
+335788,MMM,1989-09-22,18.75
+335789,MMM,1989-09-25,18.65625
+335790,MMM,1989-09-26,18.71875
+335791,MMM,1989-09-27,18.8125
+335792,MMM,1989-09-28,18.78125
+335793,MMM,1989-09-29,18.78125
+335794,MMM,1989-10-02,18.8125
+335795,MMM,1989-10-03,18.875
+335796,MMM,1989-10-04,18.78125
+335797,MMM,1989-10-05,18.75
+335798,MMM,1989-10-06,18.71875
+335799,MMM,1989-10-09,18.71875
+335800,MMM,1989-10-10,18.65625
+335801,MMM,1989-10-11,18.65625
+335802,MMM,1989-10-12,18.59375
+335803,MMM,1989-10-13,17.875
+335804,MMM,1989-10-16,18.1875
+335805,MMM,1989-10-17,18.125
+335806,MMM,1989-10-18,18.0
+335807,MMM,1989-10-19,18.40625
+335808,MMM,1989-10-20,18.5625
+335809,MMM,1989-10-23,18.40625
+335810,MMM,1989-10-24,18.40625
+335811,MMM,1989-10-25,18.15625
+335812,MMM,1989-10-26,17.8125
+335813,MMM,1989-10-27,17.78125
+335814,MMM,1989-10-30,17.71875
+335815,MMM,1989-10-31,17.90625
+335816,MMM,1989-11-01,18.0
+335817,MMM,1989-11-02,18.1875
+335818,MMM,1989-11-03,18.25
+335819,MMM,1989-11-06,18.09375
+335820,MMM,1989-11-07,18.25
+335821,MMM,1989-11-08,18.40625
+335822,MMM,1989-11-09,18.34375
+335823,MMM,1989-11-10,18.5
+335824,MMM,1989-11-13,18.6875
+335825,MMM,1989-11-14,18.59375
+335826,MMM,1989-11-15,18.625
+335827,MMM,1989-11-16,18.71875
+335828,MMM,1989-11-17,18.75
+335829,MMM,1989-11-20,18.6875
+335830,MMM,1989-11-21,18.875
+335831,MMM,1989-11-22,19.03125
+335832,MMM,1989-11-24,19.25
+335833,MMM,1989-11-27,19.125
+335834,MMM,1989-11-28,19.1875
+335835,MMM,1989-11-29,19.03125
+335836,MMM,1989-11-30,19.25
+335837,MMM,1989-12-01,19.6875
+335838,MMM,1989-12-04,19.6875
+335839,MMM,1989-12-05,19.65625
+335840,MMM,1989-12-06,19.78125
+335841,MMM,1989-12-07,19.6875
+335842,MMM,1989-12-08,19.78125
+335843,MMM,1989-12-11,19.6875
+335844,MMM,1989-12-12,20.0
+335845,MMM,1989-12-13,20.375
+335846,MMM,1989-12-14,20.3125
+335847,MMM,1989-12-15,20.125
+335848,MMM,1989-12-18,19.78125
+335849,MMM,1989-12-19,20.0
+335850,MMM,1989-12-20,19.90625
+335851,MMM,1989-12-21,19.9375
+335852,MMM,1989-12-22,19.8125
+335853,MMM,1989-12-26,19.8125
+335854,MMM,1989-12-27,19.90625
+335855,MMM,1989-12-28,19.84375
+335856,MMM,1989-12-29,19.90625
+335857,MMM,1990-01-02,20.125
+335858,MMM,1990-01-03,20.34375
+335859,MMM,1990-01-04,20.5
+335860,MMM,1990-01-05,20.15625
+335861,MMM,1990-01-08,20.6875
+335862,MMM,1990-01-09,20.6875
+335863,MMM,1990-01-10,20.5625
+335864,MMM,1990-01-11,20.75
+335865,MMM,1990-01-12,20.0625
+335866,MMM,1990-01-15,20.0
+335867,MMM,1990-01-16,20.25
+335868,MMM,1990-01-17,20.28125
+335869,MMM,1990-01-18,20.21875
+335870,MMM,1990-01-19,20.21875
+335871,MMM,1990-01-22,19.53125
+335872,MMM,1990-01-23,19.4375
+335873,MMM,1990-01-24,19.5
+335874,MMM,1990-01-25,19.03125
+335875,MMM,1990-01-26,19.0
+335876,MMM,1990-01-29,19.0625
+335877,MMM,1990-01-30,19.15625
+335878,MMM,1990-01-31,19.53125
+335879,MMM,1990-02-01,19.46875
+335880,MMM,1990-02-02,19.53125
+335881,MMM,1990-02-05,19.9375
+335882,MMM,1990-02-06,19.8125
+335883,MMM,1990-02-07,20.21875
+335884,MMM,1990-02-08,20.40625
+335885,MMM,1990-02-09,20.28125
+335886,MMM,1990-02-12,20.125
+335887,MMM,1990-02-13,20.25
+335888,MMM,1990-02-14,20.03125
+335889,MMM,1990-02-15,20.25
+335890,MMM,1990-02-16,19.96875
+335891,MMM,1990-02-20,19.5625
+335892,MMM,1990-02-21,19.34375
+335893,MMM,1990-02-22,19.375
+335894,MMM,1990-02-23,19.4375
+335895,MMM,1990-02-26,19.65625
+335896,MMM,1990-02-27,19.96875
+335897,MMM,1990-02-28,20.03125
+335898,MMM,1990-03-01,20.125
+335899,MMM,1990-03-02,20.34375
+335900,MMM,1990-03-05,20.125
+335901,MMM,1990-03-06,20.46875
+335902,MMM,1990-03-07,20.3125
+335903,MMM,1990-03-08,20.65625
+335904,MMM,1990-03-09,20.34375
+335905,MMM,1990-03-12,20.46875
+335906,MMM,1990-03-13,20.46875
+335907,MMM,1990-03-14,20.40625
+335908,MMM,1990-03-15,20.375
+335909,MMM,1990-03-16,20.8125
+335910,MMM,1990-03-19,20.78125
+335911,MMM,1990-03-20,21.15625
+335912,MMM,1990-03-21,21.0625
+335913,MMM,1990-03-22,20.75
+335914,MMM,1990-03-23,20.8125
+335915,MMM,1990-03-26,20.9375
+335916,MMM,1990-03-27,21.15625
+335917,MMM,1990-03-28,20.90625
+335918,MMM,1990-03-29,20.59375
+335919,MMM,1990-03-30,20.34375
+335920,MMM,1990-04-02,20.375
+335921,MMM,1990-04-03,20.5625
+335922,MMM,1990-04-04,20.375
+335923,MMM,1990-04-05,20.4375
+335924,MMM,1990-04-06,20.53125
+335925,MMM,1990-04-09,20.46875
+335926,MMM,1990-04-10,20.59375
+335927,MMM,1990-04-11,20.5625
+335928,MMM,1990-04-12,20.78125
+335929,MMM,1990-04-16,20.8125
+335930,MMM,1990-04-17,20.8125
+335931,MMM,1990-04-18,20.625
+335932,MMM,1990-04-19,20.53125
+335933,MMM,1990-04-20,20.46875
+335934,MMM,1990-04-23,20.125
+335935,MMM,1990-04-24,19.84375
+335936,MMM,1990-04-25,19.9375
+335937,MMM,1990-04-26,19.875
+335938,MMM,1990-04-27,19.625
+335939,MMM,1990-04-30,19.84375
+335940,MMM,1990-05-01,19.8125
+335941,MMM,1990-05-02,19.75
+335942,MMM,1990-05-03,19.75
+335943,MMM,1990-05-04,19.71875
+335944,MMM,1990-05-07,20.0
+335945,MMM,1990-05-08,20.25
+335946,MMM,1990-05-09,20.46875
+335947,MMM,1990-05-10,20.3125
+335948,MMM,1990-05-11,20.75
+335949,MMM,1990-05-14,20.9375
+335950,MMM,1990-05-15,20.84375
+335951,MMM,1990-05-16,20.90625
+335952,MMM,1990-05-17,20.71875
+335953,MMM,1990-05-18,20.625
+335954,MMM,1990-05-21,20.5
+335955,MMM,1990-05-22,20.71875
+335956,MMM,1990-05-23,20.6875
+335957,MMM,1990-05-24,20.5625
+335958,MMM,1990-05-25,20.59375
+335959,MMM,1990-05-29,20.75
+335960,MMM,1990-05-30,20.65625
+335961,MMM,1990-05-31,20.65625
+335962,MMM,1990-06-01,20.8125
+335963,MMM,1990-06-04,21.25
+335964,MMM,1990-06-05,21.1875
+335965,MMM,1990-06-06,21.0
+335966,MMM,1990-06-07,21.0
+335967,MMM,1990-06-08,20.71875
+335968,MMM,1990-06-11,20.78125
+335969,MMM,1990-06-12,21.28125
+335970,MMM,1990-06-13,21.4375
+335971,MMM,1990-06-14,21.78125
+335972,MMM,1990-06-15,21.90625
+335973,MMM,1990-06-18,21.59375
+335974,MMM,1990-06-19,21.5625
+335975,MMM,1990-06-20,21.375
+335976,MMM,1990-06-21,21.46875
+335977,MMM,1990-06-22,21.25
+335978,MMM,1990-06-25,21.125
+335979,MMM,1990-06-26,21.15625
+335980,MMM,1990-06-27,21.3125
+335981,MMM,1990-06-28,21.46875
+335982,MMM,1990-06-29,21.65625
+335983,MMM,1990-07-02,21.8125
+335984,MMM,1990-07-03,21.90625
+335985,MMM,1990-07-05,21.6875
+335986,MMM,1990-07-06,21.875
+335987,MMM,1990-07-09,22.09375
+335988,MMM,1990-07-10,22.1875
+335989,MMM,1990-07-11,22.375
+335990,MMM,1990-07-12,22.5
+335991,MMM,1990-07-13,22.5625
+335992,MMM,1990-07-16,22.46875
+335993,MMM,1990-07-17,22.5625
+335994,MMM,1990-07-18,22.4375
+335995,MMM,1990-07-19,22.5
+335996,MMM,1990-07-20,22.4375
+335997,MMM,1990-07-23,22.25
+335998,MMM,1990-07-24,22.5625
+335999,MMM,1990-07-25,22.71875
+336000,MMM,1990-07-26,22.6875
+336001,MMM,1990-07-27,22.4375
+336002,MMM,1990-07-30,22.53125
+336003,MMM,1990-07-31,22.59375
+336004,MMM,1990-08-01,22.75
+336005,MMM,1990-08-02,22.25
+336006,MMM,1990-08-03,21.53125
+336007,MMM,1990-08-06,20.46875
+336008,MMM,1990-08-07,20.75
+336009,MMM,1990-08-08,21.0
+336010,MMM,1990-08-09,20.96875
+336011,MMM,1990-08-10,20.8125
+336012,MMM,1990-08-13,20.9375
+336013,MMM,1990-08-14,20.96875
+336014,MMM,1990-08-15,21.21875
+336015,MMM,1990-08-16,20.75
+336016,MMM,1990-08-17,20.59375
+336017,MMM,1990-08-20,20.4375
+336018,MMM,1990-08-21,20.3125
+336019,MMM,1990-08-22,19.78125
+336020,MMM,1990-08-23,19.375
+336021,MMM,1990-08-24,19.53125
+336022,MMM,1990-08-27,19.8125
+336023,MMM,1990-08-28,19.8125
+336024,MMM,1990-08-29,19.96875
+336025,MMM,1990-08-30,19.625
+336026,MMM,1990-08-31,19.6875
+336027,MMM,1990-09-04,19.5
+336028,MMM,1990-09-05,19.6875
+336029,MMM,1990-09-06,19.5
+336030,MMM,1990-09-07,19.5
+336031,MMM,1990-09-10,19.5625
+336032,MMM,1990-09-11,19.5625
+336033,MMM,1990-09-12,19.65625
+336034,MMM,1990-09-13,19.375
+336035,MMM,1990-09-14,19.28125
+336036,MMM,1990-09-17,19.53125
+336037,MMM,1990-09-18,19.75
+336038,MMM,1990-09-19,19.875
+336039,MMM,1990-09-20,19.46875
+336040,MMM,1990-09-21,19.53125
+336041,MMM,1990-09-24,18.96875
+336042,MMM,1990-09-25,19.53125
+336043,MMM,1990-09-26,19.5
+336044,MMM,1990-09-27,19.34375
+336045,MMM,1990-09-28,19.28125
+336046,MMM,1990-10-01,19.875
+336047,MMM,1990-10-02,19.6875
+336048,MMM,1990-10-03,19.5625
+336049,MMM,1990-10-04,19.625
+336050,MMM,1990-10-05,19.59375
+336051,MMM,1990-10-08,19.5625
+336052,MMM,1990-10-09,19.03125
+336053,MMM,1990-10-10,18.96875
+336054,MMM,1990-10-11,18.4375
+336055,MMM,1990-10-12,18.65625
+336056,MMM,1990-10-15,18.90625
+336057,MMM,1990-10-16,18.6875
+336058,MMM,1990-10-17,18.78125
+336059,MMM,1990-10-18,19.0625
+336060,MMM,1990-10-19,20.0
+336061,MMM,1990-10-22,19.71875
+336062,MMM,1990-10-23,19.40625
+336063,MMM,1990-10-24,19.5625
+336064,MMM,1990-10-25,19.71875
+336065,MMM,1990-10-26,19.53125
+336066,MMM,1990-10-29,19.46875
+336067,MMM,1990-10-30,19.875
+336068,MMM,1990-10-31,19.75
+336069,MMM,1990-11-01,19.6875
+336070,MMM,1990-11-02,19.96875
+336071,MMM,1990-11-05,20.3125
+336072,MMM,1990-11-06,20.0
+336073,MMM,1990-11-07,19.71875
+336074,MMM,1990-11-08,19.75
+336075,MMM,1990-11-09,19.8125
+336076,MMM,1990-11-12,20.03125
+336077,MMM,1990-11-13,19.875
+336078,MMM,1990-11-14,20.125
+336079,MMM,1990-11-15,20.0625
+336080,MMM,1990-11-16,20.09375
+336081,MMM,1990-11-19,20.09375
+336082,MMM,1990-11-20,20.15625
+336083,MMM,1990-11-21,20.34375
+336084,MMM,1990-11-23,20.15625
+336085,MMM,1990-11-26,20.25
+336086,MMM,1990-11-27,20.1875
+336087,MMM,1990-11-28,20.09375
+336088,MMM,1990-11-29,20.0625
+336089,MMM,1990-11-30,20.3125
+336090,MMM,1990-12-03,20.53125
+336091,MMM,1990-12-04,20.65625
+336092,MMM,1990-12-05,20.90625
+336093,MMM,1990-12-06,21.15625
+336094,MMM,1990-12-07,21.21875
+336095,MMM,1990-12-10,21.40625
+336096,MMM,1990-12-11,21.3125
+336097,MMM,1990-12-12,21.53125
+336098,MMM,1990-12-13,21.4375
+336099,MMM,1990-12-14,21.28125
+336100,MMM,1990-12-17,21.03125
+336101,MMM,1990-12-18,21.375
+336102,MMM,1990-12-19,21.59375
+336103,MMM,1990-12-20,21.71875
+336104,MMM,1990-12-21,21.5625
+336105,MMM,1990-12-24,21.5
+336106,MMM,1990-12-26,21.5625
+336107,MMM,1990-12-27,21.5
+336108,MMM,1990-12-28,21.5625
+336109,MMM,1990-12-31,21.4375
+336110,MMM,1991-01-02,21.21875
+336111,MMM,1991-01-03,20.875
+336112,MMM,1991-01-04,20.8125
+336113,MMM,1991-01-07,20.5625
+336114,MMM,1991-01-08,20.03125
+336115,MMM,1991-01-09,19.625
+336116,MMM,1991-01-10,19.90625
+336117,MMM,1991-01-11,20.40625
+336118,MMM,1991-01-14,20.4375
+336119,MMM,1991-01-15,20.3125
+336120,MMM,1991-01-16,20.28125
+336121,MMM,1991-01-17,21.3125
+336122,MMM,1991-01-18,21.5
+336123,MMM,1991-01-21,21.34375
+336124,MMM,1991-01-22,21.25
+336125,MMM,1991-01-23,20.1875
+336126,MMM,1991-01-24,20.28125
+336127,MMM,1991-01-25,20.5
+336128,MMM,1991-01-28,20.5625
+336129,MMM,1991-01-29,20.59375
+336130,MMM,1991-01-30,21.03125
+336131,MMM,1991-01-31,21.21875
+336132,MMM,1991-02-01,20.8125
+336133,MMM,1991-02-04,21.03125
+336134,MMM,1991-02-05,21.46875
+336135,MMM,1991-02-06,21.9375
+336136,MMM,1991-02-07,21.8125
+336137,MMM,1991-02-08,21.84375
+336138,MMM,1991-02-11,22.65625
+336139,MMM,1991-02-12,22.6875
+336140,MMM,1991-02-13,23.3125
+336141,MMM,1991-02-14,22.8125
+336142,MMM,1991-02-15,22.75
+336143,MMM,1991-02-19,22.375
+336144,MMM,1991-02-20,22.0625
+336145,MMM,1991-02-21,21.90625
+336146,MMM,1991-02-22,21.875
+336147,MMM,1991-02-25,22.0
+336148,MMM,1991-02-26,21.90625
+336149,MMM,1991-02-27,22.1875
+336150,MMM,1991-02-28,22.125
+336151,MMM,1991-03-01,22.3125
+336152,MMM,1991-03-04,22.3125
+336153,MMM,1991-03-05,22.625
+336154,MMM,1991-03-06,22.65625
+336155,MMM,1991-03-07,22.6875
+336156,MMM,1991-03-08,22.8125
+336157,MMM,1991-03-11,22.5
+336158,MMM,1991-03-12,22.75
+336159,MMM,1991-03-13,22.65625
+336160,MMM,1991-03-14,22.8125
+336161,MMM,1991-03-15,22.71875
+336162,MMM,1991-03-18,22.65625
+336163,MMM,1991-03-19,22.40625
+336164,MMM,1991-03-20,21.875
+336165,MMM,1991-03-21,21.8125
+336166,MMM,1991-03-22,21.8125
+336167,MMM,1991-03-25,21.8125
+336168,MMM,1991-03-26,22.125
+336169,MMM,1991-03-27,22.0
+336170,MMM,1991-03-28,22.125
+336171,MMM,1991-04-01,22.03125
+336172,MMM,1991-04-02,22.5
+336173,MMM,1991-04-03,22.40625
+336174,MMM,1991-04-04,22.34375
+336175,MMM,1991-04-05,22.15625
+336176,MMM,1991-04-08,22.21875
+336177,MMM,1991-04-09,21.96875
+336178,MMM,1991-04-10,21.84375
+336179,MMM,1991-04-11,22.1875
+336180,MMM,1991-04-12,22.125
+336181,MMM,1991-04-15,21.75
+336182,MMM,1991-04-16,22.25
+336183,MMM,1991-04-17,22.3125
+336184,MMM,1991-04-18,22.1875
+336185,MMM,1991-04-19,21.9375
+336186,MMM,1991-04-22,21.90625
+336187,MMM,1991-04-23,21.9375
+336188,MMM,1991-04-24,22.0
+336189,MMM,1991-04-25,21.96875
+336190,MMM,1991-04-26,21.84375
+336191,MMM,1991-04-29,21.875
+336192,MMM,1991-04-30,22.28125
+336193,MMM,1991-05-01,22.1875
+336194,MMM,1991-05-02,22.125
+336195,MMM,1991-05-03,22.0
+336196,MMM,1991-05-06,21.9375
+336197,MMM,1991-05-07,21.8125
+336198,MMM,1991-05-08,21.9375
+336199,MMM,1991-05-09,22.46875
+336200,MMM,1991-05-10,22.09375
+336201,MMM,1991-05-13,22.34375
+336202,MMM,1991-05-14,22.09375
+336203,MMM,1991-05-15,21.9375
+336204,MMM,1991-05-16,22.21875
+336205,MMM,1991-05-17,22.0
+336206,MMM,1991-05-20,22.0625
+336207,MMM,1991-05-21,22.28125
+336208,MMM,1991-05-22,22.15625
+336209,MMM,1991-05-23,21.875
+336210,MMM,1991-05-24,21.96875
+336211,MMM,1991-05-28,22.3125
+336212,MMM,1991-05-29,22.6875
+336213,MMM,1991-05-30,23.15625
+336214,MMM,1991-05-31,23.8125
+336215,MMM,1991-06-03,23.75
+336216,MMM,1991-06-04,23.75
+336217,MMM,1991-06-05,23.46875
+336218,MMM,1991-06-06,23.3125
+336219,MMM,1991-06-07,23.25
+336220,MMM,1991-06-10,23.09375
+336221,MMM,1991-06-11,23.3125
+336222,MMM,1991-06-12,23.3125
+336223,MMM,1991-06-13,23.375
+336224,MMM,1991-06-14,24.0
+336225,MMM,1991-06-17,23.96875
+336226,MMM,1991-06-18,24.0
+336227,MMM,1991-06-19,24.0
+336228,MMM,1991-06-20,23.75
+336229,MMM,1991-06-21,23.96875
+336230,MMM,1991-06-24,23.46875
+336231,MMM,1991-06-25,23.4375
+336232,MMM,1991-06-26,23.3125
+336233,MMM,1991-06-27,23.59375
+336234,MMM,1991-06-28,23.40625
+336235,MMM,1991-07-01,23.5
+336236,MMM,1991-07-02,23.3125
+336237,MMM,1991-07-03,22.75
+336238,MMM,1991-07-05,22.6875
+336239,MMM,1991-07-08,22.875
+336240,MMM,1991-07-09,22.875
+336241,MMM,1991-07-10,22.5625
+336242,MMM,1991-07-11,22.5
+336243,MMM,1991-07-12,22.375
+336244,MMM,1991-07-15,22.53125
+336245,MMM,1991-07-16,22.71875
+336246,MMM,1991-07-17,22.53125
+336247,MMM,1991-07-18,22.78125
+336248,MMM,1991-07-19,22.6875
+336249,MMM,1991-07-22,23.25
+336250,MMM,1991-07-23,22.40625
+336251,MMM,1991-07-24,21.78125
+336252,MMM,1991-07-25,21.84375
+336253,MMM,1991-07-26,21.875
+336254,MMM,1991-07-29,22.0
+336255,MMM,1991-07-30,22.15625
+336256,MMM,1991-07-31,21.9375
+336257,MMM,1991-08-01,21.5625
+336258,MMM,1991-08-02,21.59375
+336259,MMM,1991-08-05,21.65625
+336260,MMM,1991-08-06,21.9375
+336261,MMM,1991-08-07,21.71875
+336262,MMM,1991-08-08,21.71875
+336263,MMM,1991-08-09,21.78125
+336264,MMM,1991-08-12,21.71875
+336265,MMM,1991-08-13,21.75
+336266,MMM,1991-08-14,21.625
+336267,MMM,1991-08-15,21.625
+336268,MMM,1991-08-16,21.625
+336269,MMM,1991-08-19,21.21875
+336270,MMM,1991-08-20,21.125
+336271,MMM,1991-08-21,21.5625
+336272,MMM,1991-08-22,21.75
+336273,MMM,1991-08-23,21.78125
+336274,MMM,1991-08-26,21.84375
+336275,MMM,1991-08-27,21.75
+336276,MMM,1991-08-28,21.875
+336277,MMM,1991-08-29,21.78125
+336278,MMM,1991-08-30,21.71875
+336279,MMM,1991-09-03,21.65625
+336280,MMM,1991-09-04,21.59375
+336281,MMM,1991-09-05,21.6875
+336282,MMM,1991-09-06,21.59375
+336283,MMM,1991-09-09,21.46875
+336284,MMM,1991-09-10,21.40625
+336285,MMM,1991-09-11,21.5
+336286,MMM,1991-09-12,21.96875
+336287,MMM,1991-09-13,21.96875
+336288,MMM,1991-09-16,22.09375
+336289,MMM,1991-09-17,22.0625
+336290,MMM,1991-09-18,22.3125
+336291,MMM,1991-09-19,22.40625
+336292,MMM,1991-09-20,22.25
+336293,MMM,1991-09-23,22.125
+336294,MMM,1991-09-24,22.40625
+336295,MMM,1991-09-25,22.34375
+336296,MMM,1991-09-26,22.34375
+336297,MMM,1991-09-27,22.53125
+336298,MMM,1991-09-30,22.53125
+336299,MMM,1991-10-01,22.75
+336300,MMM,1991-10-02,22.84375
+336301,MMM,1991-10-03,22.75
+336302,MMM,1991-10-04,22.3125
+336303,MMM,1991-10-07,22.0625
+336304,MMM,1991-10-08,22.40625
+336305,MMM,1991-10-09,22.21875
+336306,MMM,1991-10-10,22.65625
+336307,MMM,1991-10-11,22.6875
+336308,MMM,1991-10-14,22.8125
+336309,MMM,1991-10-15,23.0
+336310,MMM,1991-10-16,23.09375
+336311,MMM,1991-10-17,23.1875
+336312,MMM,1991-10-18,23.34375
+336313,MMM,1991-10-21,23.3125
+336314,MMM,1991-10-22,23.125
+336315,MMM,1991-10-23,22.84375
+336316,MMM,1991-10-24,22.4375
+336317,MMM,1991-10-25,22.4375
+336318,MMM,1991-10-28,22.90625
+336319,MMM,1991-10-29,22.90625
+336320,MMM,1991-10-30,22.8125
+336321,MMM,1991-10-31,22.75
+336322,MMM,1991-11-01,22.84375
+336323,MMM,1991-11-04,22.5625
+336324,MMM,1991-11-05,22.4375
+336325,MMM,1991-11-06,22.5
+336326,MMM,1991-11-07,22.59375
+336327,MMM,1991-11-08,22.8125
+336328,MMM,1991-11-11,22.875
+336329,MMM,1991-11-12,23.125
+336330,MMM,1991-11-13,23.1875
+336331,MMM,1991-11-14,22.9375
+336332,MMM,1991-11-15,22.0
+336333,MMM,1991-11-18,22.15625
+336334,MMM,1991-11-19,22.15625
+336335,MMM,1991-11-20,21.90625
+336336,MMM,1991-11-21,21.6875
+336337,MMM,1991-11-22,21.46875
+336338,MMM,1991-11-25,21.46875
+336339,MMM,1991-11-26,21.75
+336340,MMM,1991-11-27,21.8125
+336341,MMM,1991-11-29,21.6875
+336342,MMM,1991-12-02,21.8125
+336343,MMM,1991-12-03,21.9375
+336344,MMM,1991-12-04,21.9375
+336345,MMM,1991-12-05,21.90625
+336346,MMM,1991-12-06,21.8125
+336347,MMM,1991-12-09,21.8125
+336348,MMM,1991-12-10,21.6875
+336349,MMM,1991-12-11,21.4375
+336350,MMM,1991-12-12,21.84375
+336351,MMM,1991-12-13,21.78125
+336352,MMM,1991-12-16,21.8125
+336353,MMM,1991-12-17,21.75
+336354,MMM,1991-12-18,21.84375
+336355,MMM,1991-12-19,22.25
+336356,MMM,1991-12-20,22.34375
+336357,MMM,1991-12-23,22.53125
+336358,MMM,1991-12-24,22.875
+336359,MMM,1991-12-26,22.9375
+336360,MMM,1991-12-27,22.78125
+336361,MMM,1991-12-30,23.5
+336362,MMM,1991-12-31,23.8125
+336363,MMM,1992-01-02,23.8125
+336364,MMM,1992-01-03,23.75
+336365,MMM,1992-01-06,23.9375
+336366,MMM,1992-01-07,24.25
+336367,MMM,1992-01-08,23.875
+336368,MMM,1992-01-09,23.5
+336369,MMM,1992-01-10,23.71875
+336370,MMM,1992-01-13,23.78125
+336371,MMM,1992-01-14,24.375
+336372,MMM,1992-01-15,24.25
+336373,MMM,1992-01-16,24.15625
+336374,MMM,1992-01-17,24.53125
+336375,MMM,1992-01-20,24.375
+336376,MMM,1992-01-21,24.28125
+336377,MMM,1992-01-22,24.0
+336378,MMM,1992-01-23,23.34375
+336379,MMM,1992-01-24,23.3125
+336380,MMM,1992-01-27,23.4375
+336381,MMM,1992-01-28,23.53125
+336382,MMM,1992-01-29,23.53125
+336383,MMM,1992-01-30,23.25
+336384,MMM,1992-01-31,22.75
+336385,MMM,1992-02-03,22.8125
+336386,MMM,1992-02-04,23.15625
+336387,MMM,1992-02-05,23.1875
+336388,MMM,1992-02-06,23.125
+336389,MMM,1992-02-07,22.78125
+336390,MMM,1992-02-10,23.0
+336391,MMM,1992-02-11,23.15625
+336392,MMM,1992-02-12,23.1875
+336393,MMM,1992-02-13,23.0
+336394,MMM,1992-02-14,23.0625
+336395,MMM,1992-02-18,23.125
+336396,MMM,1992-02-19,22.96875
+336397,MMM,1992-02-20,23.40625
+336398,MMM,1992-02-21,23.4375
+336399,MMM,1992-02-24,23.21875
+336400,MMM,1992-02-25,23.1875
+336401,MMM,1992-02-26,23.28125
+336402,MMM,1992-02-27,22.9375
+336403,MMM,1992-02-28,22.75
+336404,MMM,1992-03-02,22.71875
+336405,MMM,1992-03-03,22.625
+336406,MMM,1992-03-04,22.5625
+336407,MMM,1992-03-05,22.46875
+336408,MMM,1992-03-06,22.59375
+336409,MMM,1992-03-09,22.71875
+336410,MMM,1992-03-10,22.6875
+336411,MMM,1992-03-11,22.4375
+336412,MMM,1992-03-12,22.3125
+336413,MMM,1992-03-13,22.5
+336414,MMM,1992-03-16,22.4375
+336415,MMM,1992-03-17,22.625
+336416,MMM,1992-03-18,22.53125
+336417,MMM,1992-03-19,22.5
+336418,MMM,1992-03-20,22.5625
+336419,MMM,1992-03-23,22.34375
+336420,MMM,1992-03-24,22.4375
+336421,MMM,1992-03-25,22.1875
+336422,MMM,1992-03-26,22.03125
+336423,MMM,1992-03-27,22.0625
+336424,MMM,1992-03-30,22.1875
+336425,MMM,1992-03-31,22.1875
+336426,MMM,1992-04-01,22.03125
+336427,MMM,1992-04-02,21.96875
+336428,MMM,1992-04-03,22.09375
+336429,MMM,1992-04-06,22.0625
+336430,MMM,1992-04-07,21.6875
+336431,MMM,1992-04-08,21.71875
+336432,MMM,1992-04-09,21.90625
+336433,MMM,1992-04-10,21.96875
+336434,MMM,1992-04-13,22.0625
+336435,MMM,1992-04-14,22.9375
+336436,MMM,1992-04-15,23.28125
+336437,MMM,1992-04-16,23.1875
+336438,MMM,1992-04-20,23.25
+336439,MMM,1992-04-21,23.8125
+336440,MMM,1992-04-22,24.0625
+336441,MMM,1992-04-23,23.8125
+336442,MMM,1992-04-24,23.15625
+336443,MMM,1992-04-27,23.21875
+336444,MMM,1992-04-28,23.1875
+336445,MMM,1992-04-29,23.375
+336446,MMM,1992-04-30,23.4375
+336447,MMM,1992-05-01,23.1875
+336448,MMM,1992-05-04,23.3125
+336449,MMM,1992-05-05,23.34375
+336450,MMM,1992-05-06,23.375
+336451,MMM,1992-05-07,23.25
+336452,MMM,1992-05-08,23.375
+336453,MMM,1992-05-11,23.75
+336454,MMM,1992-05-12,24.1875
+336455,MMM,1992-05-13,24.125
+336456,MMM,1992-05-14,23.65625
+336457,MMM,1992-05-15,23.6875
+336458,MMM,1992-05-18,23.625
+336459,MMM,1992-05-19,23.75
+336460,MMM,1992-05-20,23.75
+336461,MMM,1992-05-21,23.53125
+336462,MMM,1992-05-22,23.5625
+336463,MMM,1992-05-26,23.25
+336464,MMM,1992-05-27,23.5625
+336465,MMM,1992-05-28,23.75
+336466,MMM,1992-05-29,23.90625
+336467,MMM,1992-06-01,23.9375
+336468,MMM,1992-06-02,23.59375
+336469,MMM,1992-06-03,23.53125
+336470,MMM,1992-06-04,23.4375
+336471,MMM,1992-06-05,23.90625
+336472,MMM,1992-06-08,23.875
+336473,MMM,1992-06-09,23.5625
+336474,MMM,1992-06-10,23.59375
+336475,MMM,1992-06-11,23.8125
+336476,MMM,1992-06-12,24.125
+336477,MMM,1992-06-15,24.21875
+336478,MMM,1992-06-16,24.21875
+336479,MMM,1992-06-17,24.09375
+336480,MMM,1992-06-18,24.0
+336481,MMM,1992-06-19,24.0
+336482,MMM,1992-06-22,24.0
+336483,MMM,1992-06-23,23.9375
+336484,MMM,1992-06-24,23.90625
+336485,MMM,1992-06-25,23.9375
+336486,MMM,1992-06-26,23.90625
+336487,MMM,1992-06-29,24.09375
+336488,MMM,1992-06-30,24.25
+336489,MMM,1992-07-01,24.625
+336490,MMM,1992-07-02,24.0
+336491,MMM,1992-07-06,24.3125
+336492,MMM,1992-07-07,24.25
+336493,MMM,1992-07-08,24.25
+336494,MMM,1992-07-09,24.28125
+336495,MMM,1992-07-10,24.21875
+336496,MMM,1992-07-13,24.34375
+336497,MMM,1992-07-14,24.34375
+336498,MMM,1992-07-15,24.6875
+336499,MMM,1992-07-16,24.875
+336500,MMM,1992-07-17,24.71875
+336501,MMM,1992-07-20,24.59375
+336502,MMM,1992-07-21,24.59375
+336503,MMM,1992-07-22,24.59375
+336504,MMM,1992-07-23,24.5625
+336505,MMM,1992-07-24,24.59375
+336506,MMM,1992-07-27,24.65625
+336507,MMM,1992-07-28,25.09375
+336508,MMM,1992-07-29,24.9375
+336509,MMM,1992-07-30,25.03125
+336510,MMM,1992-07-31,25.0
+336511,MMM,1992-08-03,25.21875
+336512,MMM,1992-08-04,25.21875
+336513,MMM,1992-08-05,25.28125
+336514,MMM,1992-08-06,25.125
+336515,MMM,1992-08-07,25.0625
+336516,MMM,1992-08-10,25.0625
+336517,MMM,1992-08-11,25.0
+336518,MMM,1992-08-12,24.875
+336519,MMM,1992-08-13,24.8125
+336520,MMM,1992-08-14,25.0625
+336521,MMM,1992-08-17,25.03125
+336522,MMM,1992-08-18,25.03125
+336523,MMM,1992-08-19,25.03125
+336524,MMM,1992-08-20,25.15625
+336525,MMM,1992-08-21,24.78125
+336526,MMM,1992-08-24,24.625
+336527,MMM,1992-08-25,24.46875
+336528,MMM,1992-08-26,24.6875
+336529,MMM,1992-08-27,24.46875
+336530,MMM,1992-08-28,24.625
+336531,MMM,1992-08-31,24.625
+336532,MMM,1992-09-01,24.6875
+336533,MMM,1992-09-02,25.0
+336534,MMM,1992-09-03,24.875
+336535,MMM,1992-09-04,24.875
+336536,MMM,1992-09-08,24.78125
+336537,MMM,1992-09-09,24.9375
+336538,MMM,1992-09-10,24.96875
+336539,MMM,1992-09-11,24.84375
+336540,MMM,1992-09-14,25.75
+336541,MMM,1992-09-15,25.5
+336542,MMM,1992-09-16,25.75
+336543,MMM,1992-09-17,25.46875
+336544,MMM,1992-09-18,25.3125
+336545,MMM,1992-09-21,25.28125
+336546,MMM,1992-09-22,25.0
+336547,MMM,1992-09-23,25.25
+336548,MMM,1992-09-24,25.375
+336549,MMM,1992-09-25,25.1875
+336550,MMM,1992-09-28,25.4375
+336551,MMM,1992-09-29,25.59375
+336552,MMM,1992-09-30,25.625
+336553,MMM,1992-10-01,25.21875
+336554,MMM,1992-10-02,25.0625
+336555,MMM,1992-10-05,24.8125
+336556,MMM,1992-10-06,24.59375
+336557,MMM,1992-10-07,24.375
+336558,MMM,1992-10-08,24.90625
+336559,MMM,1992-10-09,24.46875
+336560,MMM,1992-10-12,24.84375
+336561,MMM,1992-10-13,24.65625
+336562,MMM,1992-10-14,24.65625
+336563,MMM,1992-10-15,24.84375
+336564,MMM,1992-10-16,24.71875
+336565,MMM,1992-10-19,24.625
+336566,MMM,1992-10-20,24.75
+336567,MMM,1992-10-21,24.9375
+336568,MMM,1992-10-22,25.3125
+336569,MMM,1992-10-23,25.78125
+336570,MMM,1992-10-26,26.1875
+336571,MMM,1992-10-27,25.75
+336572,MMM,1992-10-28,25.9375
+336573,MMM,1992-10-29,25.84375
+336574,MMM,1992-10-30,25.71875
+336575,MMM,1992-11-02,26.21875
+336576,MMM,1992-11-03,25.96875
+336577,MMM,1992-11-04,25.75
+336578,MMM,1992-11-05,26.125
+336579,MMM,1992-11-06,26.21875
+336580,MMM,1992-11-09,26.25
+336581,MMM,1992-11-10,26.25
+336582,MMM,1992-11-11,26.0625
+336583,MMM,1992-11-12,25.78125
+336584,MMM,1992-11-13,25.84375
+336585,MMM,1992-11-16,25.1875
+336586,MMM,1992-11-17,25.0
+336587,MMM,1992-11-18,24.96875
+336588,MMM,1992-11-19,25.125
+336589,MMM,1992-11-20,24.96875
+336590,MMM,1992-11-23,25.125
+336591,MMM,1992-11-24,25.4375
+336592,MMM,1992-11-25,25.59375
+336593,MMM,1992-11-27,25.90625
+336594,MMM,1992-11-30,25.5
+336595,MMM,1992-12-01,25.53125
+336596,MMM,1992-12-02,25.34375
+336597,MMM,1992-12-03,25.40625
+336598,MMM,1992-12-04,25.3125
+336599,MMM,1992-12-07,25.5
+336600,MMM,1992-12-08,25.71875
+336601,MMM,1992-12-09,26.0
+336602,MMM,1992-12-10,26.09375
+336603,MMM,1992-12-11,25.875
+336604,MMM,1992-12-14,25.84375
+336605,MMM,1992-12-15,26.09375
+336606,MMM,1992-12-16,25.65625
+336607,MMM,1992-12-17,25.125
+336608,MMM,1992-12-18,25.75
+336609,MMM,1992-12-21,26.0
+336610,MMM,1992-12-22,25.875
+336611,MMM,1992-12-23,25.8125
+336612,MMM,1992-12-24,25.9375
+336613,MMM,1992-12-28,25.71875
+336614,MMM,1992-12-29,25.03125
+336615,MMM,1992-12-30,25.09375
+336616,MMM,1992-12-31,25.15625
+336617,MMM,1993-01-04,25.15625
+336618,MMM,1993-01-05,24.9375
+336619,MMM,1993-01-06,24.90625
+336620,MMM,1993-01-07,24.90625
+336621,MMM,1993-01-08,24.96875
+336622,MMM,1993-01-11,24.9375
+336623,MMM,1993-01-12,24.65625
+336624,MMM,1993-01-13,24.90625
+336625,MMM,1993-01-14,25.0
+336626,MMM,1993-01-15,25.03125
+336627,MMM,1993-01-18,25.0
+336628,MMM,1993-01-19,24.75
+336629,MMM,1993-01-20,24.5625
+336630,MMM,1993-01-21,24.84375
+336631,MMM,1993-01-22,24.4375
+336632,MMM,1993-01-25,24.96875
+336633,MMM,1993-01-26,24.65625
+336634,MMM,1993-01-27,24.375
+336635,MMM,1993-01-28,24.46875
+336636,MMM,1993-01-29,24.5
+336637,MMM,1993-02-01,24.6875
+336638,MMM,1993-02-02,24.71875
+336639,MMM,1993-02-03,25.1875
+336640,MMM,1993-02-04,26.0625
+336641,MMM,1993-02-05,27.1875
+336642,MMM,1993-02-08,27.25
+336643,MMM,1993-02-09,27.25
+336644,MMM,1993-02-10,27.3125
+336645,MMM,1993-02-11,26.9375
+336646,MMM,1993-02-12,26.8125
+336647,MMM,1993-02-16,26.3125
+336648,MMM,1993-02-17,25.9375
+336649,MMM,1993-02-18,25.75
+336650,MMM,1993-02-19,26.21875
+336651,MMM,1993-02-22,26.15625
+336652,MMM,1993-02-23,26.0625
+336653,MMM,1993-02-24,26.3125
+336654,MMM,1993-02-25,26.09375
+336655,MMM,1993-02-26,26.375
+336656,MMM,1993-03-01,26.0625
+336657,MMM,1993-03-02,26.46875
+336658,MMM,1993-03-03,26.25
+336659,MMM,1993-03-04,26.46875
+336660,MMM,1993-03-05,26.75
+336661,MMM,1993-03-08,27.34375
+336662,MMM,1993-03-09,27.34375
+336663,MMM,1993-03-10,27.40625
+336664,MMM,1993-03-11,27.25
+336665,MMM,1993-03-12,27.125
+336666,MMM,1993-03-15,27.125
+336667,MMM,1993-03-16,27.15625
+336668,MMM,1993-03-17,27.125
+336669,MMM,1993-03-18,27.46875
+336670,MMM,1993-03-19,27.375
+336671,MMM,1993-03-22,27.5625
+336672,MMM,1993-03-23,27.53125
+336673,MMM,1993-03-24,27.40625
+336674,MMM,1993-03-25,27.3125
+336675,MMM,1993-03-26,27.375
+336676,MMM,1993-03-29,27.5
+336677,MMM,1993-03-30,27.59375
+336678,MMM,1993-03-31,27.375
+336679,MMM,1993-04-01,27.375
+336680,MMM,1993-04-02,27.25
+336681,MMM,1993-04-05,27.46875
+336682,MMM,1993-04-06,27.6875
+336683,MMM,1993-04-07,27.8125
+336684,MMM,1993-04-08,27.71875
+336685,MMM,1993-04-12,27.53125
+336686,MMM,1993-04-13,27.6875
+336687,MMM,1993-04-14,28.34375
+336688,MMM,1993-04-15,28.46875
+336689,MMM,1993-04-16,29.0
+336690,MMM,1993-04-19,28.75
+336691,MMM,1993-04-20,28.25
+336692,MMM,1993-04-21,28.5625
+336693,MMM,1993-04-22,28.6875
+336694,MMM,1993-04-23,28.28125
+336695,MMM,1993-04-26,28.03125
+336696,MMM,1993-04-27,27.875
+336697,MMM,1993-04-28,27.78125
+336698,MMM,1993-04-29,27.875
+336699,MMM,1993-04-30,27.8125
+336700,MMM,1993-05-03,28.375
+336701,MMM,1993-05-04,28.3125
+336702,MMM,1993-05-05,28.28125
+336703,MMM,1993-05-06,28.59375
+336704,MMM,1993-05-07,28.5625
+336705,MMM,1993-05-10,28.125
+336706,MMM,1993-05-11,28.53125
+336707,MMM,1993-05-12,28.75
+336708,MMM,1993-05-13,28.53125
+336709,MMM,1993-05-14,28.25
+336710,MMM,1993-05-17,28.125
+336711,MMM,1993-05-18,28.1875
+336712,MMM,1993-05-19,28.40625
+336713,MMM,1993-05-20,28.8125
+336714,MMM,1993-05-21,28.78125
+336715,MMM,1993-05-24,28.5
+336716,MMM,1993-05-25,28.5
+336717,MMM,1993-05-26,28.59375
+336718,MMM,1993-05-27,28.53125
+336719,MMM,1993-05-28,28.21875
+336720,MMM,1993-06-01,28.5
+336721,MMM,1993-06-02,28.75
+336722,MMM,1993-06-03,28.90625
+336723,MMM,1993-06-04,28.875
+336724,MMM,1993-06-07,29.09375
+336725,MMM,1993-06-08,29.0
+336726,MMM,1993-06-09,28.9375
+336727,MMM,1993-06-10,26.4375
+336728,MMM,1993-06-11,27.125
+336729,MMM,1993-06-14,27.25
+336730,MMM,1993-06-15,26.875
+336731,MMM,1993-06-16,27.15625
+336732,MMM,1993-06-17,27.15625
+336733,MMM,1993-06-18,26.75
+336734,MMM,1993-06-21,27.09375
+336735,MMM,1993-06-22,27.125
+336736,MMM,1993-06-23,27.0
+336737,MMM,1993-06-24,27.03125
+336738,MMM,1993-06-25,26.9375
+336739,MMM,1993-06-28,27.0
+336740,MMM,1993-06-29,26.90625
+336741,MMM,1993-06-30,27.0
+336742,MMM,1993-07-01,27.03125
+336743,MMM,1993-07-02,26.96875
+336744,MMM,1993-07-06,26.6875
+336745,MMM,1993-07-07,26.6875
+336746,MMM,1993-07-08,26.71875
+336747,MMM,1993-07-09,26.78125
+336748,MMM,1993-07-12,26.75
+336749,MMM,1993-07-13,26.6875
+336750,MMM,1993-07-14,26.9375
+336751,MMM,1993-07-15,27.5
+336752,MMM,1993-07-16,27.59375
+336753,MMM,1993-07-19,27.5625
+336754,MMM,1993-07-20,27.5
+336755,MMM,1993-07-21,27.8125
+336756,MMM,1993-07-22,27.1875
+336757,MMM,1993-07-23,27.3125
+336758,MMM,1993-07-26,27.46875
+336759,MMM,1993-07-27,27.34375
+336760,MMM,1993-07-28,27.09375
+336761,MMM,1993-07-29,27.1875
+336762,MMM,1993-07-30,26.25
+336763,MMM,1993-08-02,26.59375
+336764,MMM,1993-08-03,26.40625
+336765,MMM,1993-08-04,26.5
+336766,MMM,1993-08-05,26.75
+336767,MMM,1993-08-06,26.75
+336768,MMM,1993-08-09,26.65625
+336769,MMM,1993-08-10,26.71875
+336770,MMM,1993-08-11,27.125
+336771,MMM,1993-08-12,26.90625
+336772,MMM,1993-08-13,27.15625
+336773,MMM,1993-08-16,26.75
+336774,MMM,1993-08-17,27.03125
+336775,MMM,1993-08-18,27.0
+336776,MMM,1993-08-19,27.21875
+336777,MMM,1993-08-20,26.9375
+336778,MMM,1993-08-23,26.875
+336779,MMM,1993-08-24,26.8125
+336780,MMM,1993-08-25,27.03125
+336781,MMM,1993-08-26,27.09375
+336782,MMM,1993-08-27,27.375
+336783,MMM,1993-08-30,27.3125
+336784,MMM,1993-08-31,27.40625
+336785,MMM,1993-09-01,27.1875
+336786,MMM,1993-09-02,26.96875
+336787,MMM,1993-09-03,26.875
+336788,MMM,1993-09-07,26.71875
+336789,MMM,1993-09-08,26.6875
+336790,MMM,1993-09-09,26.59375
+336791,MMM,1993-09-10,26.625
+336792,MMM,1993-09-13,26.90625
+336793,MMM,1993-09-14,26.84375
+336794,MMM,1993-09-15,27.125
+336795,MMM,1993-09-16,27.125
+336796,MMM,1993-09-17,26.9375
+336797,MMM,1993-09-20,26.5
+336798,MMM,1993-09-21,26.1875
+336799,MMM,1993-09-22,26.09375
+336800,MMM,1993-09-23,25.9375
+336801,MMM,1993-09-24,25.8125
+336802,MMM,1993-09-27,25.875
+336803,MMM,1993-09-28,25.9375
+336804,MMM,1993-09-29,25.71875
+336805,MMM,1993-09-30,25.71875
+336806,MMM,1993-10-01,25.625
+336807,MMM,1993-10-04,25.40625
+336808,MMM,1993-10-05,25.9375
+336809,MMM,1993-10-06,25.8125
+336810,MMM,1993-10-07,25.9375
+336811,MMM,1993-10-08,25.9375
+336812,MMM,1993-10-11,26.09375
+336813,MMM,1993-10-12,25.9375
+336814,MMM,1993-10-13,25.96875
+336815,MMM,1993-10-14,26.0625
+336816,MMM,1993-10-15,26.15625
+336817,MMM,1993-10-18,26.84375
+336818,MMM,1993-10-19,26.6875
+336819,MMM,1993-10-20,26.59375
+336820,MMM,1993-10-21,26.3125
+336821,MMM,1993-10-22,26.21875
+336822,MMM,1993-10-25,26.4375
+336823,MMM,1993-10-26,26.28125
+336824,MMM,1993-10-27,25.875
+336825,MMM,1993-10-28,26.0
+336826,MMM,1993-10-29,25.9375
+336827,MMM,1993-11-01,26.125
+336828,MMM,1993-11-02,26.28125
+336829,MMM,1993-11-03,26.0625
+336830,MMM,1993-11-04,25.8125
+336831,MMM,1993-11-05,26.0625
+336832,MMM,1993-11-08,26.21875
+336833,MMM,1993-11-09,26.53125
+336834,MMM,1993-11-10,26.59375
+336835,MMM,1993-11-11,26.53125
+336836,MMM,1993-11-12,26.3125
+336837,MMM,1993-11-15,26.375
+336838,MMM,1993-11-16,26.78125
+336839,MMM,1993-11-17,26.875
+336840,MMM,1993-11-18,27.0
+336841,MMM,1993-11-19,27.53125
+336842,MMM,1993-11-22,27.25
+336843,MMM,1993-11-23,27.25
+336844,MMM,1993-11-24,27.0
+336845,MMM,1993-11-26,26.96875
+336846,MMM,1993-11-29,27.0625
+336847,MMM,1993-11-30,27.25
+336848,MMM,1993-12-01,27.25
+336849,MMM,1993-12-02,27.09375
+336850,MMM,1993-12-03,27.0
+336851,MMM,1993-12-06,27.0
+336852,MMM,1993-12-07,26.90625
+336853,MMM,1993-12-08,27.0625
+336854,MMM,1993-12-09,27.03125
+336855,MMM,1993-12-10,27.0
+336856,MMM,1993-12-13,27.71875
+336857,MMM,1993-12-14,27.59375
+336858,MMM,1993-12-15,27.9375
+336859,MMM,1993-12-16,28.25
+336860,MMM,1993-12-17,28.0625
+336861,MMM,1993-12-20,28.0
+336862,MMM,1993-12-21,27.5
+336863,MMM,1993-12-22,27.59375
+336864,MMM,1993-12-23,27.21875
+336865,MMM,1993-12-27,27.28125
+336866,MMM,1993-12-28,27.0625
+336867,MMM,1993-12-29,27.1875
+336868,MMM,1993-12-30,27.21875
+336869,MMM,1993-12-31,27.1875
+336870,MMM,1994-01-03,26.71875
+336871,MMM,1994-01-04,26.5
+336872,MMM,1994-01-05,26.4375
+336873,MMM,1994-01-06,26.8125
+336874,MMM,1994-01-07,27.03125
+336875,MMM,1994-01-10,27.0
+336876,MMM,1994-01-11,27.4375
+336877,MMM,1994-01-12,27.5
+336878,MMM,1994-01-13,27.625
+336879,MMM,1994-01-14,27.46875
+336880,MMM,1994-01-17,27.3125
+336881,MMM,1994-01-18,27.34375
+336882,MMM,1994-01-19,27.84375
+336883,MMM,1994-01-20,27.78125
+336884,MMM,1994-01-21,28.09375
+336885,MMM,1994-01-24,27.78125
+336886,MMM,1994-01-25,27.5625
+336887,MMM,1994-01-26,27.75
+336888,MMM,1994-01-27,26.8125
+336889,MMM,1994-01-28,26.875
+336890,MMM,1994-01-31,26.8125
+336891,MMM,1994-02-01,26.46875
+336892,MMM,1994-02-02,26.625
+336893,MMM,1994-02-03,26.6875
+336894,MMM,1994-02-04,26.21875
+336895,MMM,1994-02-07,26.21875
+336896,MMM,1994-02-08,26.46875
+336897,MMM,1994-02-09,26.3125
+336898,MMM,1994-02-10,26.15625
+336899,MMM,1994-02-11,26.21875
+336900,MMM,1994-02-14,26.46875
+336901,MMM,1994-02-15,27.125
+336902,MMM,1994-02-16,27.375
+336903,MMM,1994-02-17,27.0
+336904,MMM,1994-02-18,26.34375
+336905,MMM,1994-02-22,26.9375
+336906,MMM,1994-02-23,26.71875
+336907,MMM,1994-02-24,26.5625
+336908,MMM,1994-02-25,26.4375
+336909,MMM,1994-02-28,26.34375
+336910,MMM,1994-03-01,25.875
+336911,MMM,1994-03-02,25.9375
+336912,MMM,1994-03-03,25.8125
+336913,MMM,1994-03-04,25.8125
+336914,MMM,1994-03-07,26.09375
+336915,MMM,1994-03-08,26.21875
+336916,MMM,1994-03-09,26.4375
+336917,MMM,1994-03-10,26.125
+336918,MMM,1994-03-11,25.8125
+336919,MMM,1994-03-14,25.71875
+336920,MMM,1994-03-15,25.75
+336921,MMM,1994-03-16,25.625
+336922,MMM,1994-03-17,25.46875
+336923,MMM,1994-03-18,25.75
+336924,MMM,1994-03-21,25.34375
+336925,MMM,1994-03-22,25.25
+336926,MMM,1994-03-23,25.3125
+336927,MMM,1994-03-24,25.0
+336928,MMM,1994-03-25,25.0
+336929,MMM,1994-03-28,25.0
+336930,MMM,1994-03-29,24.59375
+336931,MMM,1994-03-30,24.75
+336932,MMM,1994-03-31,24.75
+336933,MMM,1994-04-04,24.5
+336934,MMM,1994-04-05,24.8125
+336935,MMM,1994-04-06,24.75
+336936,MMM,1994-04-07,24.96875
+336937,MMM,1994-04-08,25.59375
+336938,MMM,1994-04-11,25.8125
+336939,MMM,1994-04-12,25.5
+336940,MMM,1994-04-13,25.1875
+336941,MMM,1994-04-14,24.75
+336942,MMM,1994-04-15,24.375
+336943,MMM,1994-04-18,24.0
+336944,MMM,1994-04-19,23.875
+336945,MMM,1994-04-20,24.25
+336946,MMM,1994-04-21,24.25
+336947,MMM,1994-04-22,23.625
+336948,MMM,1994-04-25,23.875
+336949,MMM,1994-04-26,24.375
+336950,MMM,1994-04-28,24.5
+336951,MMM,1994-04-29,24.5
+336952,MMM,1994-05-02,24.75
+336953,MMM,1994-05-03,24.75
+336954,MMM,1994-05-04,24.8125
+336955,MMM,1994-05-05,24.9375
+336956,MMM,1994-05-06,24.8125
+336957,MMM,1994-05-09,24.8125
+336958,MMM,1994-05-10,25.1875
+336959,MMM,1994-05-11,24.6875
+336960,MMM,1994-05-12,24.75
+336961,MMM,1994-05-13,24.5625
+336962,MMM,1994-05-16,24.6875
+336963,MMM,1994-05-17,25.25
+336964,MMM,1994-05-18,25.4375
+336965,MMM,1994-05-19,25.75
+336966,MMM,1994-05-20,25.6875
+336967,MMM,1994-05-23,25.5625
+336968,MMM,1994-05-24,25.625
+336969,MMM,1994-05-25,25.875
+336970,MMM,1994-05-26,25.625
+336971,MMM,1994-05-27,25.625
+336972,MMM,1994-05-31,25.5
+336973,MMM,1994-06-01,25.125
+336974,MMM,1994-06-02,25.3125
+336975,MMM,1994-06-03,25.875
+336976,MMM,1994-06-06,25.625
+336977,MMM,1994-06-07,25.3125
+336978,MMM,1994-06-08,25.5625
+336979,MMM,1994-06-09,25.75
+336980,MMM,1994-06-10,25.9375
+336981,MMM,1994-06-13,26.0
+336982,MMM,1994-06-14,26.0
+336983,MMM,1994-06-15,26.0625
+336984,MMM,1994-06-16,26.1875
+336985,MMM,1994-06-17,25.5
+336986,MMM,1994-06-20,25.5625
+336987,MMM,1994-06-21,25.25
+336988,MMM,1994-06-22,25.375
+336989,MMM,1994-06-23,25.4375
+336990,MMM,1994-06-24,24.9375
+336991,MMM,1994-06-27,25.125
+336992,MMM,1994-06-28,25.25
+336993,MMM,1994-06-29,25.3125
+336994,MMM,1994-06-30,24.8125
+336995,MMM,1994-07-01,24.9375
+336996,MMM,1994-07-05,24.9375
+336997,MMM,1994-07-06,24.875
+336998,MMM,1994-07-07,25.125
+336999,MMM,1994-07-08,24.875
+337000,MMM,1994-07-11,24.875
+337001,MMM,1994-07-12,25.0
+337002,MMM,1994-07-13,25.3125
+337003,MMM,1994-07-14,25.8125
+337004,MMM,1994-07-15,25.6875
+337005,MMM,1994-07-18,25.625
+337006,MMM,1994-07-19,25.375
+337007,MMM,1994-07-20,25.625
+337008,MMM,1994-07-21,25.375
+337009,MMM,1994-07-22,25.5625
+337010,MMM,1994-07-25,25.4375
+337011,MMM,1994-07-26,25.4375
+337012,MMM,1994-07-27,25.6875
+337013,MMM,1994-07-28,26.25
+337014,MMM,1994-07-29,26.5625
+337015,MMM,1994-08-01,26.9375
+337016,MMM,1994-08-02,26.875
+337017,MMM,1994-08-03,27.0
+337018,MMM,1994-08-04,26.9375
+337019,MMM,1994-08-05,27.0
+337020,MMM,1994-08-08,27.3125
+337021,MMM,1994-08-09,27.4375
+337022,MMM,1994-08-10,27.8125
+337023,MMM,1994-08-11,27.5625
+337024,MMM,1994-08-12,27.75
+337025,MMM,1994-08-15,27.375
+337026,MMM,1994-08-16,27.3125
+337027,MMM,1994-08-17,27.125
+337028,MMM,1994-08-18,26.8125
+337029,MMM,1994-08-19,27.0
+337030,MMM,1994-08-22,27.5
+337031,MMM,1994-08-23,27.5
+337032,MMM,1994-08-24,28.1875
+337033,MMM,1994-08-25,28.25
+337034,MMM,1994-08-26,27.9375
+337035,MMM,1994-08-29,27.5625
+337036,MMM,1994-08-30,27.5625
+337037,MMM,1994-08-31,27.5625
+337038,MMM,1994-09-01,27.375
+337039,MMM,1994-09-02,27.1875
+337040,MMM,1994-09-06,27.3125
+337041,MMM,1994-09-07,27.3125
+337042,MMM,1994-09-08,28.1875
+337043,MMM,1994-09-09,27.875
+337044,MMM,1994-09-12,27.875
+337045,MMM,1994-09-13,27.9375
+337046,MMM,1994-09-14,27.5625
+337047,MMM,1994-09-15,28.125
+337048,MMM,1994-09-16,28.1875
+337049,MMM,1994-09-19,28.375
+337050,MMM,1994-09-20,27.75
+337051,MMM,1994-09-21,28.1875
+337052,MMM,1994-09-22,27.8125
+337053,MMM,1994-09-23,27.5625
+337054,MMM,1994-09-26,27.4375
+337055,MMM,1994-09-27,27.4375
+337056,MMM,1994-09-28,27.5625
+337057,MMM,1994-09-29,27.5
+337058,MMM,1994-09-30,27.625
+337059,MMM,1994-10-03,27.3125
+337060,MMM,1994-10-04,26.9375
+337061,MMM,1994-10-05,26.8125
+337062,MMM,1994-10-06,26.6875
+337063,MMM,1994-10-07,26.6875
+337064,MMM,1994-10-10,26.875
+337065,MMM,1994-10-11,27.25
+337066,MMM,1994-10-12,27.3125
+337067,MMM,1994-10-13,27.5625
+337068,MMM,1994-10-14,27.75
+337069,MMM,1994-10-17,28.1875
+337070,MMM,1994-10-18,27.9375
+337071,MMM,1994-10-19,28.125
+337072,MMM,1994-10-20,27.9375
+337073,MMM,1994-10-21,27.9375
+337074,MMM,1994-10-24,27.6875
+337075,MMM,1994-10-25,27.0625
+337076,MMM,1994-10-26,26.9375
+337077,MMM,1994-10-27,26.9375
+337078,MMM,1994-10-28,27.4375
+337079,MMM,1994-10-31,27.6875
+337080,MMM,1994-11-01,27.1875
+337081,MMM,1994-11-02,27.0
+337082,MMM,1994-11-03,27.0
+337083,MMM,1994-11-04,26.5625
+337084,MMM,1994-11-07,26.5625
+337085,MMM,1994-11-08,26.4375
+337086,MMM,1994-11-09,26.625
+337087,MMM,1994-11-10,26.75
+337088,MMM,1994-11-11,26.5625
+337089,MMM,1994-11-14,26.625
+337090,MMM,1994-11-15,26.3125
+337091,MMM,1994-11-16,26.4375
+337092,MMM,1994-11-17,26.5
+337093,MMM,1994-11-18,26.375
+337094,MMM,1994-11-21,26.3125
+337095,MMM,1994-11-22,25.3125
+337096,MMM,1994-11-23,25.4375
+337097,MMM,1994-11-25,25.375
+337098,MMM,1994-11-28,25.6875
+337099,MMM,1994-11-29,25.625
+337100,MMM,1994-11-30,25.625
+337101,MMM,1994-12-01,25.375
+337102,MMM,1994-12-02,25.8125
+337103,MMM,1994-12-05,26.0
+337104,MMM,1994-12-06,26.0
+337105,MMM,1994-12-07,25.875
+337106,MMM,1994-12-08,25.5
+337107,MMM,1994-12-09,25.75
+337108,MMM,1994-12-12,26.375
+337109,MMM,1994-12-13,26.0
+337110,MMM,1994-12-14,26.0625
+337111,MMM,1994-12-15,26.0
+337112,MMM,1994-12-16,25.75
+337113,MMM,1994-12-19,25.625
+337114,MMM,1994-12-20,25.6875
+337115,MMM,1994-12-21,26.125
+337116,MMM,1994-12-22,25.9375
+337117,MMM,1994-12-23,26.1875
+337118,MMM,1994-12-27,26.5625
+337119,MMM,1994-12-28,26.5625
+337120,MMM,1994-12-29,26.375
+337121,MMM,1994-12-30,26.6875
+337122,MMM,1995-01-03,27.0
+337123,MMM,1995-01-04,26.6875
+337124,MMM,1995-01-05,26.6875
+337125,MMM,1995-01-06,26.5625
+337126,MMM,1995-01-09,26.5625
+337127,MMM,1995-01-10,26.5625
+337128,MMM,1995-01-11,26.5
+337129,MMM,1995-01-12,26.0
+337130,MMM,1995-01-13,26.0
+337131,MMM,1995-01-16,26.625
+337132,MMM,1995-01-17,26.5625
+337133,MMM,1995-01-18,26.5625
+337134,MMM,1995-01-19,26.25
+337135,MMM,1995-01-20,26.4375
+337136,MMM,1995-01-23,26.375
+337137,MMM,1995-01-24,26.0625
+337138,MMM,1995-01-25,25.9375
+337139,MMM,1995-01-26,26.3125
+337140,MMM,1995-01-27,25.875
+337141,MMM,1995-01-30,26.0
+337142,MMM,1995-01-31,26.1875
+337143,MMM,1995-02-01,25.5
+337144,MMM,1995-02-02,25.625
+337145,MMM,1995-02-03,25.6875
+337146,MMM,1995-02-06,26.125
+337147,MMM,1995-02-07,26.0625
+337148,MMM,1995-02-08,26.0625
+337149,MMM,1995-02-09,26.25
+337150,MMM,1995-02-10,26.4375
+337151,MMM,1995-02-13,26.5625
+337152,MMM,1995-02-14,26.5
+337153,MMM,1995-02-15,26.875
+337154,MMM,1995-02-16,26.875
+337155,MMM,1995-02-17,26.25
+337156,MMM,1995-02-21,26.4375
+337157,MMM,1995-02-22,26.75
+337158,MMM,1995-02-23,26.875
+337159,MMM,1995-02-24,27.25
+337160,MMM,1995-02-27,27.25
+337161,MMM,1995-02-28,27.375
+337162,MMM,1995-03-01,27.4375
+337163,MMM,1995-03-02,27.0625
+337164,MMM,1995-03-03,27.1875
+337165,MMM,1995-03-06,26.9375
+337166,MMM,1995-03-07,26.9375
+337167,MMM,1995-03-08,26.875
+337168,MMM,1995-03-09,27.6875
+337169,MMM,1995-03-10,28.0625
+337170,MMM,1995-03-13,27.9375
+337171,MMM,1995-03-14,28.8125
+337172,MMM,1995-03-15,28.3125
+337173,MMM,1995-03-16,28.375
+337174,MMM,1995-03-17,28.5625
+337175,MMM,1995-03-20,28.875
+337176,MMM,1995-03-21,28.8125
+337177,MMM,1995-03-22,28.375
+337178,MMM,1995-03-23,28.4375
+337179,MMM,1995-03-24,29.25
+337180,MMM,1995-03-27,29.1875
+337181,MMM,1995-03-28,28.8125
+337182,MMM,1995-03-29,29.0
+337183,MMM,1995-03-30,29.25
+337184,MMM,1995-03-31,29.0625
+337185,MMM,1995-04-03,28.75
+337186,MMM,1995-04-04,29.125
+337187,MMM,1995-04-05,28.75
+337188,MMM,1995-04-06,29.0625
+337189,MMM,1995-04-07,29.0
+337190,MMM,1995-04-10,28.6875
+337191,MMM,1995-04-11,28.5625
+337192,MMM,1995-04-12,28.8125
+337193,MMM,1995-04-13,28.9375
+337194,MMM,1995-04-17,29.0
+337195,MMM,1995-04-18,29.0625
+337196,MMM,1995-04-19,29.375
+337197,MMM,1995-04-20,29.3125
+337198,MMM,1995-04-21,30.1875
+337199,MMM,1995-04-24,30.25
+337200,MMM,1995-04-25,29.5625
+337201,MMM,1995-04-26,29.75
+337202,MMM,1995-04-27,30.0
+337203,MMM,1995-04-28,29.8125
+337204,MMM,1995-05-01,29.5
+337205,MMM,1995-05-02,29.5
+337206,MMM,1995-05-03,29.9375
+337207,MMM,1995-05-04,30.0625
+337208,MMM,1995-05-05,30.0
+337209,MMM,1995-05-08,29.75
+337210,MMM,1995-05-09,29.75
+337211,MMM,1995-05-10,30.8125
+337212,MMM,1995-05-11,30.875
+337213,MMM,1995-05-12,30.8125
+337214,MMM,1995-05-15,30.6875
+337215,MMM,1995-05-16,30.75
+337216,MMM,1995-05-17,30.125
+337217,MMM,1995-05-18,28.9375
+337218,MMM,1995-05-19,28.875
+337219,MMM,1995-05-22,29.375
+337220,MMM,1995-05-23,29.625
+337221,MMM,1995-05-24,29.5625
+337222,MMM,1995-05-25,29.25
+337223,MMM,1995-05-26,29.0
+337224,MMM,1995-05-30,29.0
+337225,MMM,1995-05-31,30.0
+337226,MMM,1995-06-01,29.4375
+337227,MMM,1995-06-02,29.25
+337228,MMM,1995-06-05,29.3125
+337229,MMM,1995-06-06,29.3125
+337230,MMM,1995-06-07,29.375
+337231,MMM,1995-06-08,29.4375
+337232,MMM,1995-06-09,29.3125
+337233,MMM,1995-06-12,29.625
+337234,MMM,1995-06-13,29.9375
+337235,MMM,1995-06-14,29.875
+337236,MMM,1995-06-15,29.6875
+337237,MMM,1995-06-16,29.5
+337238,MMM,1995-06-19,30.125
+337239,MMM,1995-06-20,29.625
+337240,MMM,1995-06-21,29.4375
+337241,MMM,1995-06-22,29.5
+337242,MMM,1995-06-23,29.375
+337243,MMM,1995-06-26,29.375
+337244,MMM,1995-06-27,29.3125
+337245,MMM,1995-06-28,29.0625
+337246,MMM,1995-06-29,28.5625
+337247,MMM,1995-06-30,28.6875
+337248,MMM,1995-07-03,28.8125
+337249,MMM,1995-07-05,29.25
+337250,MMM,1995-07-06,29.5625
+337251,MMM,1995-07-07,29.875
+337252,MMM,1995-07-10,29.375
+337253,MMM,1995-07-11,29.6875
+337254,MMM,1995-07-12,29.75
+337255,MMM,1995-07-13,29.5625
+337256,MMM,1995-07-14,29.5
+337257,MMM,1995-07-17,29.875
+337258,MMM,1995-07-18,29.4375
+337259,MMM,1995-07-19,29.25
+337260,MMM,1995-07-20,29.5
+337261,MMM,1995-07-21,29.4375
+337262,MMM,1995-07-24,29.375
+337263,MMM,1995-07-25,29.75
+337264,MMM,1995-07-26,28.0
+337265,MMM,1995-07-27,28.375
+337266,MMM,1995-07-28,28.375
+337267,MMM,1995-07-31,28.3125
+337268,MMM,1995-08-01,28.5
+337269,MMM,1995-08-02,28.5625
+337270,MMM,1995-08-03,28.4375
+337271,MMM,1995-08-04,27.875
+337272,MMM,1995-08-07,28.0625
+337273,MMM,1995-08-08,27.8125
+337274,MMM,1995-08-09,27.5625
+337275,MMM,1995-08-10,27.5625
+337276,MMM,1995-08-11,27.75
+337277,MMM,1995-08-14,27.8125
+337278,MMM,1995-08-15,27.6875
+337279,MMM,1995-08-16,27.8125
+337280,MMM,1995-08-17,27.875
+337281,MMM,1995-08-18,27.75
+337282,MMM,1995-08-21,27.75
+337283,MMM,1995-08-22,27.6875
+337284,MMM,1995-08-23,27.375
+337285,MMM,1995-08-24,27.0625
+337286,MMM,1995-08-25,27.3125
+337287,MMM,1995-08-28,27.1875
+337288,MMM,1995-08-29,27.25
+337289,MMM,1995-08-30,27.1875
+337290,MMM,1995-08-31,27.3125
+337291,MMM,1995-09-01,27.1875
+337292,MMM,1995-09-05,27.25
+337293,MMM,1995-09-06,27.375
+337294,MMM,1995-09-07,26.9375
+337295,MMM,1995-09-08,27.75
+337296,MMM,1995-09-11,27.375
+337297,MMM,1995-09-12,27.4375
+337298,MMM,1995-09-13,28.0
+337299,MMM,1995-09-14,28.125
+337300,MMM,1995-09-15,28.3125
+337301,MMM,1995-09-18,28.125
+337302,MMM,1995-09-19,28.1875
+337303,MMM,1995-09-20,28.1875
+337304,MMM,1995-09-21,27.4375
+337305,MMM,1995-09-22,27.625
+337306,MMM,1995-09-25,27.3125
+337307,MMM,1995-09-26,27.375
+337308,MMM,1995-09-27,27.3125
+337309,MMM,1995-09-28,27.8125
+337310,MMM,1995-09-29,28.1875
+337311,MMM,1995-10-02,28.5
+337312,MMM,1995-10-03,28.5625
+337313,MMM,1995-10-04,28.4375
+337314,MMM,1995-10-05,28.75
+337315,MMM,1995-10-06,28.4375
+337316,MMM,1995-10-09,28.4375
+337317,MMM,1995-10-10,28.1875
+337318,MMM,1995-10-11,28.0
+337319,MMM,1995-10-12,28.625
+337320,MMM,1995-10-13,28.375
+337321,MMM,1995-10-16,28.375
+337322,MMM,1995-10-17,28.125
+337323,MMM,1995-10-18,27.9375
+337324,MMM,1995-10-19,27.9375
+337325,MMM,1995-10-20,28.25
+337326,MMM,1995-10-23,28.125
+337327,MMM,1995-10-24,28.25
+337328,MMM,1995-10-25,28.125
+337329,MMM,1995-10-26,28.0625
+337330,MMM,1995-10-27,27.75
+337331,MMM,1995-10-30,28.1875
+337332,MMM,1995-10-31,28.4375
+337333,MMM,1995-11-01,28.4375
+337334,MMM,1995-11-02,28.625
+337335,MMM,1995-11-03,29.75
+337336,MMM,1995-11-06,29.5625
+337337,MMM,1995-11-07,29.0625
+337338,MMM,1995-11-08,29.5625
+337339,MMM,1995-11-09,30.0
+337340,MMM,1995-11-10,29.875
+337341,MMM,1995-11-13,29.5
+337342,MMM,1995-11-14,30.8125
+337343,MMM,1995-11-15,30.625
+337344,MMM,1995-11-16,31.875
+337345,MMM,1995-11-17,32.125
+337346,MMM,1995-11-20,32.375
+337347,MMM,1995-11-21,32.25
+337348,MMM,1995-11-22,32.125
+337349,MMM,1995-11-24,32.125
+337350,MMM,1995-11-27,32.1875
+337351,MMM,1995-11-28,32.1875
+337352,MMM,1995-11-29,32.9375
+337353,MMM,1995-11-30,32.6875
+337354,MMM,1995-12-01,32.625
+337355,MMM,1995-12-04,32.5625
+337356,MMM,1995-12-05,33.0
+337357,MMM,1995-12-06,33.4375
+337358,MMM,1995-12-07,33.4375
+337359,MMM,1995-12-08,33.4375
+337360,MMM,1995-12-11,34.1875
+337361,MMM,1995-12-12,34.5
+337362,MMM,1995-12-13,34.875
+337363,MMM,1995-12-14,34.375
+337364,MMM,1995-12-15,33.3125
+337365,MMM,1995-12-18,33.9375
+337366,MMM,1995-12-19,33.5
+337367,MMM,1995-12-20,33.0
+337368,MMM,1995-12-21,32.75
+337369,MMM,1995-12-22,32.0
+337370,MMM,1995-12-26,31.9375
+337371,MMM,1995-12-27,32.3125
+337372,MMM,1995-12-28,32.25
+337373,MMM,1995-12-29,33.1875
+337374,MMM,1996-01-02,33.875
+337375,MMM,1996-01-03,33.8125
+337376,MMM,1996-01-04,33.6875
+337377,MMM,1996-01-05,33.75
+337378,MMM,1996-01-08,33.5
+337379,MMM,1996-01-09,33.015625
+337380,MMM,1996-01-10,32.75
+337381,MMM,1996-01-11,32.875
+337382,MMM,1996-01-12,32.5
+337383,MMM,1996-01-15,32.5
+337384,MMM,1996-01-16,33.625
+337385,MMM,1996-01-17,31.875
+337386,MMM,1996-01-18,31.3125
+337387,MMM,1996-01-19,31.3125
+337388,MMM,1996-01-22,31.5
+337389,MMM,1996-01-23,31.25
+337390,MMM,1996-01-24,31.625
+337391,MMM,1996-01-25,31.8125
+337392,MMM,1996-01-26,32.625
+337393,MMM,1996-01-29,32.5625
+337394,MMM,1996-01-30,32.1875
+337395,MMM,1996-01-31,32.25
+337396,MMM,1996-02-01,32.625
+337397,MMM,1996-02-02,32.8125
+337398,MMM,1996-02-05,33.3125
+337399,MMM,1996-02-06,33.375
+337400,MMM,1996-02-07,33.5625
+337401,MMM,1996-02-08,34.125
+337402,MMM,1996-02-09,34.1875
+337403,MMM,1996-02-12,34.625
+337404,MMM,1996-02-13,34.25
+337405,MMM,1996-02-14,34.25
+337406,MMM,1996-02-15,33.75
+337407,MMM,1996-02-16,33.25
+337408,MMM,1996-02-20,33.25
+337409,MMM,1996-02-21,32.5
+337410,MMM,1996-02-22,33.25
+337411,MMM,1996-02-23,32.875
+337412,MMM,1996-02-26,32.125
+337413,MMM,1996-02-27,32.375
+337414,MMM,1996-02-28,32.5
+337415,MMM,1996-02-29,32.5625
+337416,MMM,1996-03-01,32.5
+337417,MMM,1996-03-04,32.5
+337418,MMM,1996-03-05,32.75
+337419,MMM,1996-03-06,32.9375
+337420,MMM,1996-03-07,32.875
+337421,MMM,1996-03-08,31.5
+337422,MMM,1996-03-11,31.75
+337423,MMM,1996-03-12,32.75
+337424,MMM,1996-03-13,32.4375
+337425,MMM,1996-03-14,31.625
+337426,MMM,1996-03-15,31.75
+337427,MMM,1996-03-18,32.3125
+337428,MMM,1996-03-19,32.5625
+337429,MMM,1996-03-20,32.5
+337430,MMM,1996-03-21,32.25
+337431,MMM,1996-03-22,32.25
+337432,MMM,1996-03-25,32.4375
+337433,MMM,1996-03-26,32.5625
+337434,MMM,1996-03-27,32.5
+337435,MMM,1996-03-28,33.1875
+337436,MMM,1996-03-29,32.3125
+337437,MMM,1996-04-01,33.25
+337438,MMM,1996-04-02,32.875
+337439,MMM,1996-04-03,32.8125
+337440,MMM,1996-04-04,32.625
+337441,MMM,1996-04-08,32.25
+337442,MMM,1996-04-09,32.0625
+337443,MMM,1996-04-10,32.0
+337444,MMM,1996-04-11,31.9375
+337445,MMM,1996-04-12,32.0625
+337446,MMM,1996-04-15,32.5
+337447,MMM,1996-04-16,32.25
+337448,MMM,1996-04-17,32.3125
+337449,MMM,1996-04-18,32.3125
+337450,MMM,1996-04-19,32.1875
+337451,MMM,1996-04-22,32.3125
+337452,MMM,1996-04-23,32.25
+337453,MMM,1996-04-24,32.375
+337454,MMM,1996-04-25,32.5
+337455,MMM,1996-04-26,32.5625
+337456,MMM,1996-04-29,33.0
+337457,MMM,1996-04-30,32.875
+337458,MMM,1996-05-01,32.9375
+337459,MMM,1996-05-02,32.6875
+337460,MMM,1996-05-03,32.1875
+337461,MMM,1996-05-06,32.875
+337462,MMM,1996-05-07,32.3125
+337463,MMM,1996-05-08,32.25
+337464,MMM,1996-05-09,32.0625
+337465,MMM,1996-05-10,32.625
+337466,MMM,1996-05-13,32.8125
+337467,MMM,1996-05-14,32.625
+337468,MMM,1996-05-15,32.75
+337469,MMM,1996-05-16,33.6875
+337470,MMM,1996-05-17,34.3125
+337471,MMM,1996-05-20,34.8125
+337472,MMM,1996-05-21,35.0
+337473,MMM,1996-05-22,34.8125
+337474,MMM,1996-05-23,34.6875
+337475,MMM,1996-05-24,35.1875
+337476,MMM,1996-05-28,35.125
+337477,MMM,1996-05-29,34.5
+337478,MMM,1996-05-30,34.4375
+337479,MMM,1996-05-31,34.125
+337480,MMM,1996-06-03,34.1875
+337481,MMM,1996-06-04,34.25
+337482,MMM,1996-06-05,34.75
+337483,MMM,1996-06-06,34.5
+337484,MMM,1996-06-07,35.0
+337485,MMM,1996-06-10,34.6875
+337486,MMM,1996-06-11,34.125
+337487,MMM,1996-06-12,34.6875
+337488,MMM,1996-06-13,34.25
+337489,MMM,1996-06-14,34.1875
+337490,MMM,1996-06-17,34.1875
+337491,MMM,1996-06-18,33.6875
+337492,MMM,1996-06-19,34.3125
+337493,MMM,1996-06-20,34.5
+337494,MMM,1996-06-21,34.5
+337495,MMM,1996-06-24,34.75
+337496,MMM,1996-06-25,34.875
+337497,MMM,1996-06-26,34.875
+337498,MMM,1996-06-27,34.3125
+337499,MMM,1996-06-28,34.5
+337500,MMM,1996-07-01,35.6875
+337501,MMM,1996-07-02,34.375
+337502,MMM,1996-07-03,34.5
+337503,MMM,1996-07-05,33.875
+337504,MMM,1996-07-08,33.6875
+337505,MMM,1996-07-09,33.8125
+337506,MMM,1996-07-10,34.5
+337507,MMM,1996-07-11,33.75
+337508,MMM,1996-07-12,33.5
+337509,MMM,1996-07-15,32.0
+337510,MMM,1996-07-16,31.875
+337511,MMM,1996-07-17,31.5
+337512,MMM,1996-07-18,32.5625
+337513,MMM,1996-07-19,32.6875
+337514,MMM,1996-07-22,32.5625
+337515,MMM,1996-07-23,32.375
+337516,MMM,1996-07-24,31.6875
+337517,MMM,1996-07-25,31.75
+337518,MMM,1996-07-26,31.6875
+337519,MMM,1996-07-29,31.9375
+337520,MMM,1996-07-30,32.5
+337521,MMM,1996-07-31,32.5
+337522,MMM,1996-08-01,32.9375
+337523,MMM,1996-08-02,33.625
+337524,MMM,1996-08-05,33.1875
+337525,MMM,1996-08-06,33.5
+337526,MMM,1996-08-07,32.9375
+337527,MMM,1996-08-08,33.125
+337528,MMM,1996-08-09,32.8125
+337529,MMM,1996-08-12,33.0
+337530,MMM,1996-08-13,32.875
+337531,MMM,1996-08-14,33.1875
+337532,MMM,1996-08-15,33.375
+337533,MMM,1996-08-16,33.5
+337534,MMM,1996-08-19,33.8125
+337535,MMM,1996-08-20,34.25
+337536,MMM,1996-08-21,33.4375
+337537,MMM,1996-08-22,33.4375
+337538,MMM,1996-08-23,33.0
+337539,MMM,1996-08-26,33.0625
+337540,MMM,1996-08-27,33.6875
+337541,MMM,1996-08-28,33.75
+337542,MMM,1996-08-29,33.6875
+337543,MMM,1996-08-30,34.375
+337544,MMM,1996-09-03,34.1875
+337545,MMM,1996-09-04,34.0
+337546,MMM,1996-09-05,33.75
+337547,MMM,1996-09-06,34.0
+337548,MMM,1996-09-09,34.1875
+337549,MMM,1996-09-10,34.0
+337550,MMM,1996-09-11,34.0625
+337551,MMM,1996-09-12,34.5
+337552,MMM,1996-09-13,34.9375
+337553,MMM,1996-09-16,34.9375
+337554,MMM,1996-09-17,35.75
+337555,MMM,1996-09-18,35.375
+337556,MMM,1996-09-19,35.25
+337557,MMM,1996-09-20,35.0
+337558,MMM,1996-09-23,35.0
+337559,MMM,1996-09-24,34.875
+337560,MMM,1996-09-25,34.8125
+337561,MMM,1996-09-26,34.875
+337562,MMM,1996-09-27,34.875
+337563,MMM,1996-09-30,34.875
+337564,MMM,1996-10-01,34.6875
+337565,MMM,1996-10-02,35.0625
+337566,MMM,1996-10-03,35.0625
+337567,MMM,1996-10-04,35.1875
+337568,MMM,1996-10-07,34.9375
+337569,MMM,1996-10-08,35.0625
+337570,MMM,1996-10-09,35.0625
+337571,MMM,1996-10-10,35.375
+337572,MMM,1996-10-11,36.0
+337573,MMM,1996-10-14,35.6875
+337574,MMM,1996-10-15,35.5
+337575,MMM,1996-10-16,36.0625
+337576,MMM,1996-10-17,36.0625
+337577,MMM,1996-10-18,36.25
+337578,MMM,1996-10-21,35.8125
+337579,MMM,1996-10-22,35.75
+337580,MMM,1996-10-23,35.875
+337581,MMM,1996-10-24,35.625
+337582,MMM,1996-10-25,37.1875
+337583,MMM,1996-10-28,37.625
+337584,MMM,1996-10-29,38.25
+337585,MMM,1996-10-30,37.6875
+337586,MMM,1996-10-31,38.1875
+337587,MMM,1996-11-01,38.0
+337588,MMM,1996-11-04,37.75
+337589,MMM,1996-11-05,38.5
+337590,MMM,1996-11-06,39.875
+337591,MMM,1996-11-07,39.9375
+337592,MMM,1996-11-08,40.0
+337593,MMM,1996-11-11,40.625
+337594,MMM,1996-11-12,40.6875
+337595,MMM,1996-11-13,40.3125
+337596,MMM,1996-11-14,40.875
+337597,MMM,1996-11-15,40.625
+337598,MMM,1996-11-18,41.1875
+337599,MMM,1996-11-19,41.1875
+337600,MMM,1996-11-20,41.4375
+337601,MMM,1996-11-21,41.6875
+337602,MMM,1996-11-22,42.375
+337603,MMM,1996-11-25,42.4375
+337604,MMM,1996-11-26,41.875
+337605,MMM,1996-11-27,41.6875
+337606,MMM,1996-11-29,41.875
+337607,MMM,1996-12-02,41.5625
+337608,MMM,1996-12-03,41.5625
+337609,MMM,1996-12-04,41.375
+337610,MMM,1996-12-05,41.25
+337611,MMM,1996-12-06,40.8125
+337612,MMM,1996-12-09,41.6875
+337613,MMM,1996-12-10,42.1875
+337614,MMM,1996-12-11,41.5625
+337615,MMM,1996-12-12,40.125
+337616,MMM,1996-12-13,40.75
+337617,MMM,1996-12-16,40.5
+337618,MMM,1996-12-17,40.125
+337619,MMM,1996-12-18,40.5625
+337620,MMM,1996-12-19,41.125
+337621,MMM,1996-12-20,42.375
+337622,MMM,1996-12-23,42.25
+337623,MMM,1996-12-24,42.375
+337624,MMM,1996-12-26,42.75
+337625,MMM,1996-12-27,42.6875
+337626,MMM,1996-12-30,42.4375
+337627,MMM,1996-12-31,41.5
+337628,MMM,1997-01-02,43.125
+337629,MMM,1997-01-03,42.375
+337630,MMM,1997-01-06,42.4375
+337631,MMM,1997-01-07,41.9375
+337632,MMM,1997-01-08,41.875
+337633,MMM,1997-01-09,41.8125
+337634,MMM,1997-01-10,41.875
+337635,MMM,1997-01-13,41.6875
+337636,MMM,1997-01-14,42.625
+337637,MMM,1997-01-15,42.25
+337638,MMM,1997-01-16,42.8125
+337639,MMM,1997-01-17,42.8125
+337640,MMM,1997-01-20,42.375
+337641,MMM,1997-01-21,42.4375
+337642,MMM,1997-01-22,42.0
+337643,MMM,1997-01-23,40.8125
+337644,MMM,1997-01-24,40.5
+337645,MMM,1997-01-27,41.0
+337646,MMM,1997-01-28,41.6875
+337647,MMM,1997-01-29,42.125
+337648,MMM,1997-01-30,42.8125
+337649,MMM,1997-01-31,42.625
+337650,MMM,1997-02-03,42.3125
+337651,MMM,1997-02-04,42.5625
+337652,MMM,1997-02-05,42.0625
+337653,MMM,1997-02-06,41.9375
+337654,MMM,1997-02-07,42.1875
+337655,MMM,1997-02-10,41.75
+337656,MMM,1997-02-11,42.0625
+337657,MMM,1997-02-12,43.125
+337658,MMM,1997-02-13,43.125
+337659,MMM,1997-02-14,42.5
+337660,MMM,1997-02-18,42.8125
+337661,MMM,1997-02-19,42.1875
+337662,MMM,1997-02-20,41.625
+337663,MMM,1997-02-21,42.625
+337664,MMM,1997-02-24,43.25
+337665,MMM,1997-02-25,45.0
+337666,MMM,1997-02-26,46.5
+337667,MMM,1997-02-27,46.0625
+337668,MMM,1997-02-28,46.0
+337669,MMM,1997-03-03,46.25
+337670,MMM,1997-03-04,45.0
+337671,MMM,1997-03-05,45.9375
+337672,MMM,1997-03-06,45.4375
+337673,MMM,1997-03-07,45.6875
+337674,MMM,1997-03-10,46.25
+337675,MMM,1997-03-11,46.0625
+337676,MMM,1997-03-12,45.5
+337677,MMM,1997-03-13,44.5625
+337678,MMM,1997-03-14,44.875
+337679,MMM,1997-03-17,45.0
+337680,MMM,1997-03-18,44.625
+337681,MMM,1997-03-19,44.3125
+337682,MMM,1997-03-20,44.3125
+337683,MMM,1997-03-21,43.5625
+337684,MMM,1997-03-24,44.3125
+337685,MMM,1997-03-25,44.375
+337686,MMM,1997-03-26,43.6875
+337687,MMM,1997-03-27,42.75
+337688,MMM,1997-03-31,42.3125
+337689,MMM,1997-04-01,42.8125
+337690,MMM,1997-04-02,42.0625
+337691,MMM,1997-04-03,41.875
+337692,MMM,1997-04-04,41.625
+337693,MMM,1997-04-07,41.0625
+337694,MMM,1997-04-08,42.3125
+337695,MMM,1997-04-09,41.1875
+337696,MMM,1997-04-10,41.6875
+337697,MMM,1997-04-11,40.625
+337698,MMM,1997-04-14,40.6875
+337699,MMM,1997-04-15,41.5625
+337700,MMM,1997-04-16,41.9375
+337701,MMM,1997-04-17,41.3125
+337702,MMM,1997-04-18,41.625
+337703,MMM,1997-04-21,41.5625
+337704,MMM,1997-04-22,43.75
+337705,MMM,1997-04-23,43.0
+337706,MMM,1997-04-24,43.0625
+337707,MMM,1997-04-25,42.6875
+337708,MMM,1997-04-28,43.1875
+337709,MMM,1997-04-29,43.4375
+337710,MMM,1997-04-30,43.5
+337711,MMM,1997-05-01,43.5625
+337712,MMM,1997-05-02,43.8125
+337713,MMM,1997-05-05,45.0625
+337714,MMM,1997-05-06,45.125
+337715,MMM,1997-05-07,44.875
+337716,MMM,1997-05-08,45.5625
+337717,MMM,1997-05-09,45.75
+337718,MMM,1997-05-12,46.1875
+337719,MMM,1997-05-13,45.75
+337720,MMM,1997-05-14,46.3125
+337721,MMM,1997-05-15,47.25
+337722,MMM,1997-05-16,46.5625
+337723,MMM,1997-05-19,45.6875
+337724,MMM,1997-05-20,45.875
+337725,MMM,1997-05-21,45.4375
+337726,MMM,1997-05-22,45.125
+337727,MMM,1997-05-23,46.0625
+337728,MMM,1997-05-27,45.5
+337729,MMM,1997-05-28,46.5
+337730,MMM,1997-05-29,46.3125
+337731,MMM,1997-05-30,45.9375
+337732,MMM,1997-06-02,45.4375
+337733,MMM,1997-06-03,45.6875
+337734,MMM,1997-06-04,44.875
+337735,MMM,1997-06-05,45.5
+337736,MMM,1997-06-06,46.25
+337737,MMM,1997-06-09,46.375
+337738,MMM,1997-06-10,47.3125
+337739,MMM,1997-06-11,47.1875
+337740,MMM,1997-06-12,49.1875
+337741,MMM,1997-06-13,49.375
+337742,MMM,1997-06-16,48.875
+337743,MMM,1997-06-17,50.0
+337744,MMM,1997-06-18,49.9375
+337745,MMM,1997-06-19,49.9375
+337746,MMM,1997-06-20,51.0625
+337747,MMM,1997-06-23,50.0
+337748,MMM,1997-06-24,50.5
+337749,MMM,1997-06-25,50.625
+337750,MMM,1997-06-26,51.0
+337751,MMM,1997-06-27,51.0
+337752,MMM,1997-06-30,51.125
+337753,MMM,1997-07-01,50.375
+337754,MMM,1997-07-02,50.375
+337755,MMM,1997-07-03,50.90625
+337756,MMM,1997-07-07,50.65625
+337757,MMM,1997-07-08,51.53125
+337758,MMM,1997-07-09,51.34375
+337759,MMM,1997-07-10,51.375
+337760,MMM,1997-07-11,51.65625
+337761,MMM,1997-07-14,51.75
+337762,MMM,1997-07-15,51.25
+337763,MMM,1997-07-16,51.0
+337764,MMM,1997-07-17,49.75
+337765,MMM,1997-07-18,49.1875
+337766,MMM,1997-07-21,49.28125
+337767,MMM,1997-07-22,50.15625
+337768,MMM,1997-07-23,49.25
+337769,MMM,1997-07-24,47.8125
+337770,MMM,1997-07-25,47.3125
+337771,MMM,1997-07-28,47.625
+337772,MMM,1997-07-29,48.28125
+337773,MMM,1997-07-30,47.53125
+337774,MMM,1997-07-31,47.375
+337775,MMM,1997-08-01,47.125
+337776,MMM,1997-08-04,47.59375
+337777,MMM,1997-08-05,47.78125
+337778,MMM,1997-08-06,47.9375
+337779,MMM,1997-08-07,47.96875
+337780,MMM,1997-08-08,47.40625
+337781,MMM,1997-08-11,47.53125
+337782,MMM,1997-08-12,47.25
+337783,MMM,1997-08-13,46.9375
+337784,MMM,1997-08-14,47.375
+337785,MMM,1997-08-15,45.75
+337786,MMM,1997-08-18,45.875
+337787,MMM,1997-08-19,46.46875
+337788,MMM,1997-08-20,46.625
+337789,MMM,1997-08-21,45.75
+337790,MMM,1997-08-22,46.25
+337791,MMM,1997-08-25,46.34375
+337792,MMM,1997-08-26,45.875
+337793,MMM,1997-08-27,45.75
+337794,MMM,1997-08-28,45.46875
+337795,MMM,1997-08-29,44.9375
+337796,MMM,1997-09-02,45.78125
+337797,MMM,1997-09-03,46.1875
+337798,MMM,1997-09-04,46.25
+337799,MMM,1997-09-05,45.9375
+337800,MMM,1997-09-08,46.03125
+337801,MMM,1997-09-09,46.0625
+337802,MMM,1997-09-10,45.03125
+337803,MMM,1997-09-11,45.03125
+337804,MMM,1997-09-12,45.875
+337805,MMM,1997-09-15,44.625
+337806,MMM,1997-09-16,44.1875
+337807,MMM,1997-09-17,44.5
+337808,MMM,1997-09-18,43.75
+337809,MMM,1997-09-19,43.34375
+337810,MMM,1997-09-22,43.46875
+337811,MMM,1997-09-23,44.03125
+337812,MMM,1997-09-24,43.5
+337813,MMM,1997-09-25,43.90625
+337814,MMM,1997-09-26,45.21875
+337815,MMM,1997-09-29,46.15625
+337816,MMM,1997-09-30,46.21875
+337817,MMM,1997-10-01,47.1875
+337818,MMM,1997-10-02,47.5625
+337819,MMM,1997-10-03,47.46875
+337820,MMM,1997-10-06,48.0
+337821,MMM,1997-10-07,49.4375
+337822,MMM,1997-10-08,49.0
+337823,MMM,1997-10-09,48.25
+337824,MMM,1997-10-10,47.90625
+337825,MMM,1997-10-13,48.21875
+337826,MMM,1997-10-14,49.3125
+337827,MMM,1997-10-15,48.8125
+337828,MMM,1997-10-16,47.78125
+337829,MMM,1997-10-17,47.1875
+337830,MMM,1997-10-20,46.90625
+337831,MMM,1997-10-21,47.3125
+337832,MMM,1997-10-22,50.1875
+337833,MMM,1997-10-23,49.6875
+337834,MMM,1997-10-24,47.875
+337835,MMM,1997-10-27,46.125
+337836,MMM,1997-10-28,46.96875
+337837,MMM,1997-10-29,46.71875
+337838,MMM,1997-10-30,46.0625
+337839,MMM,1997-10-31,45.75
+337840,MMM,1997-11-03,46.09375
+337841,MMM,1997-11-04,46.4375
+337842,MMM,1997-11-05,46.5
+337843,MMM,1997-11-06,46.625
+337844,MMM,1997-11-07,46.5
+337845,MMM,1997-11-10,47.0
+337846,MMM,1997-11-11,48.125
+337847,MMM,1997-11-12,47.71875
+337848,MMM,1997-11-13,47.53125
+337849,MMM,1997-11-14,47.375
+337850,MMM,1997-11-17,47.4375
+337851,MMM,1997-11-18,47.0625
+337852,MMM,1997-11-19,47.15625
+337853,MMM,1997-11-20,48.4375
+337854,MMM,1997-11-21,48.375
+337855,MMM,1997-11-24,47.84375
+337856,MMM,1997-11-25,48.625
+337857,MMM,1997-11-26,48.625
+337858,MMM,1997-11-28,48.71875
+337859,MMM,1997-12-01,49.3125
+337860,MMM,1997-12-02,49.15625
+337861,MMM,1997-12-03,48.15625
+337862,MMM,1997-12-04,48.46875
+337863,MMM,1997-12-05,48.28125
+337864,MMM,1997-12-08,48.0
+337865,MMM,1997-12-09,47.25
+337866,MMM,1997-12-10,46.9375
+337867,MMM,1997-12-11,46.4375
+337868,MMM,1997-12-12,46.1875
+337869,MMM,1997-12-15,46.34375
+337870,MMM,1997-12-16,46.9375
+337871,MMM,1997-12-17,42.4375
+337872,MMM,1997-12-18,42.96875
+337873,MMM,1997-12-19,41.8125
+337874,MMM,1997-12-22,42.125
+337875,MMM,1997-12-23,41.75
+337876,MMM,1997-12-24,42.125
+337877,MMM,1997-12-26,41.78125
+337878,MMM,1997-12-29,41.53125
+337879,MMM,1997-12-30,41.5625
+337880,MMM,1997-12-31,41.03125
+337881,MMM,1998-01-02,41.75
+337882,MMM,1998-01-05,41.6875
+337883,MMM,1998-01-06,41.8125
+337884,MMM,1998-01-07,42.15625
+337885,MMM,1998-01-08,41.65625
+337886,MMM,1998-01-09,41.3125
+337887,MMM,1998-01-12,41.40625
+337888,MMM,1998-01-13,42.0625
+337889,MMM,1998-01-14,42.03125
+337890,MMM,1998-01-15,41.25
+337891,MMM,1998-01-16,41.625
+337892,MMM,1998-01-20,41.625
+337893,MMM,1998-01-21,41.1875
+337894,MMM,1998-01-22,40.375
+337895,MMM,1998-01-23,40.78125
+337896,MMM,1998-01-26,41.0
+337897,MMM,1998-01-27,40.28125
+337898,MMM,1998-01-28,42.25
+337899,MMM,1998-01-29,42.65625
+337900,MMM,1998-01-30,41.75
+337901,MMM,1998-02-02,43.4375
+337902,MMM,1998-02-03,44.1875
+337903,MMM,1998-02-04,43.90625
+337904,MMM,1998-02-05,43.75
+337905,MMM,1998-02-06,43.78125
+337906,MMM,1998-02-09,43.5625
+337907,MMM,1998-02-10,43.0
+337908,MMM,1998-02-11,43.9375
+337909,MMM,1998-02-12,44.34375
+337910,MMM,1998-02-13,44.0
+337911,MMM,1998-02-17,44.0625
+337912,MMM,1998-02-18,43.9375
+337913,MMM,1998-02-19,43.75
+337914,MMM,1998-02-20,43.96875
+337915,MMM,1998-02-23,43.0
+337916,MMM,1998-02-24,42.375
+337917,MMM,1998-02-25,42.625
+337918,MMM,1998-02-26,43.125
+337919,MMM,1998-02-27,42.65625
+337920,MMM,1998-03-02,44.5
+337921,MMM,1998-03-03,44.375
+337922,MMM,1998-03-04,44.9375
+337923,MMM,1998-03-05,44.46875
+337924,MMM,1998-03-06,44.78125
+337925,MMM,1998-03-09,44.9375
+337926,MMM,1998-03-10,45.0625
+337927,MMM,1998-03-11,45.28125
+337928,MMM,1998-03-12,45.09375
+337929,MMM,1998-03-13,44.875
+337930,MMM,1998-03-16,45.75
+337931,MMM,1998-03-17,46.65625
+337932,MMM,1998-03-18,46.875
+337933,MMM,1998-03-19,47.09375
+337934,MMM,1998-03-20,46.84375
+337935,MMM,1998-03-23,47.03125
+337936,MMM,1998-03-24,47.46875
+337937,MMM,1998-03-25,47.75
+337938,MMM,1998-03-26,47.78125
+337939,MMM,1998-03-27,47.3125
+337940,MMM,1998-03-30,46.875
+337941,MMM,1998-03-31,45.5
+337942,MMM,1998-04-01,46.0625
+337943,MMM,1998-04-02,46.25
+337944,MMM,1998-04-03,46.0625
+337945,MMM,1998-04-06,45.90625
+337946,MMM,1998-04-07,46.25
+337947,MMM,1998-04-08,46.3125
+337948,MMM,1998-04-09,47.03125
+337949,MMM,1998-04-13,47.375
+337950,MMM,1998-04-14,47.0
+337951,MMM,1998-04-15,48.46875
+337952,MMM,1998-04-16,48.1875
+337953,MMM,1998-04-17,48.71875
+337954,MMM,1998-04-20,48.3125
+337955,MMM,1998-04-21,48.5625
+337956,MMM,1998-04-22,47.75
+337957,MMM,1998-04-23,47.125
+337958,MMM,1998-04-24,46.15625
+337959,MMM,1998-04-27,45.09375
+337960,MMM,1998-04-28,46.25
+337961,MMM,1998-04-29,46.46875
+337962,MMM,1998-04-30,47.1875
+337963,MMM,1998-05-01,47.40625
+337964,MMM,1998-05-04,48.34375
+337965,MMM,1998-05-05,48.15625
+337966,MMM,1998-05-06,46.9375
+337967,MMM,1998-05-07,46.21875
+337968,MMM,1998-05-08,46.96875
+337969,MMM,1998-05-11,46.9375
+337970,MMM,1998-05-12,46.625
+337971,MMM,1998-05-13,47.21875
+337972,MMM,1998-05-14,47.84375
+337973,MMM,1998-05-15,47.9375
+337974,MMM,1998-05-18,47.9375
+337975,MMM,1998-05-19,48.46875
+337976,MMM,1998-05-20,48.0
+337977,MMM,1998-05-21,47.46875
+337978,MMM,1998-05-22,47.875
+337979,MMM,1998-05-26,47.75
+337980,MMM,1998-05-27,47.9375
+337981,MMM,1998-05-28,47.5
+337982,MMM,1998-05-29,46.3125
+337983,MMM,1998-06-01,47.0625
+337984,MMM,1998-06-02,46.65625
+337985,MMM,1998-06-03,45.875
+337986,MMM,1998-06-04,46.5
+337987,MMM,1998-06-05,46.8125
+337988,MMM,1998-06-08,47.09375
+337989,MMM,1998-06-09,46.4375
+337990,MMM,1998-06-10,44.1875
+337991,MMM,1998-06-11,43.96875
+337992,MMM,1998-06-12,43.40625
+337993,MMM,1998-06-15,40.5
+337994,MMM,1998-06-16,40.625
+337995,MMM,1998-06-17,41.21875
+337996,MMM,1998-06-18,41.1875
+337997,MMM,1998-06-19,41.75
+337998,MMM,1998-06-22,41.53125
+337999,MMM,1998-06-23,41.125
+338000,MMM,1998-06-24,41.21875
+338001,MMM,1998-06-25,41.90625
+338002,MMM,1998-06-26,41.4375
+338003,MMM,1998-06-29,41.53125
+338004,MMM,1998-06-30,41.09375
+338005,MMM,1998-07-01,41.9375
+338006,MMM,1998-07-02,41.125
+338007,MMM,1998-07-06,41.21875
+338008,MMM,1998-07-07,41.0625
+338009,MMM,1998-07-08,40.9375
+338010,MMM,1998-07-09,40.96875
+338011,MMM,1998-07-10,40.34375
+338012,MMM,1998-07-13,40.125
+338013,MMM,1998-07-14,40.625
+338014,MMM,1998-07-15,40.78125
+338015,MMM,1998-07-16,41.28125
+338016,MMM,1998-07-17,41.65625
+338017,MMM,1998-07-20,41.53125
+338018,MMM,1998-07-21,41.0
+338019,MMM,1998-07-22,40.21875
+338020,MMM,1998-07-23,39.125
+338021,MMM,1998-07-24,38.625
+338022,MMM,1998-07-27,39.1875
+338023,MMM,1998-07-28,38.4375
+338024,MMM,1998-07-29,37.90625
+338025,MMM,1998-07-30,37.78125
+338026,MMM,1998-07-31,37.5625
+338027,MMM,1998-08-03,37.375
+338028,MMM,1998-08-04,36.8125
+338029,MMM,1998-08-05,37.875
+338030,MMM,1998-08-06,38.6875
+338031,MMM,1998-08-07,39.125
+338032,MMM,1998-08-10,38.21875
+338033,MMM,1998-08-11,38.25
+338034,MMM,1998-08-12,39.03125
+338035,MMM,1998-08-13,38.28125
+338036,MMM,1998-08-14,37.78125
+338037,MMM,1998-08-17,38.03125
+338038,MMM,1998-08-18,38.75
+338039,MMM,1998-08-19,38.71875
+338040,MMM,1998-08-20,38.25
+338041,MMM,1998-08-21,37.5625
+338042,MMM,1998-08-24,37.5
+338043,MMM,1998-08-25,37.71875
+338044,MMM,1998-08-26,37.0625
+338045,MMM,1998-08-27,36.90625
+338046,MMM,1998-08-28,36.3125
+338047,MMM,1998-08-31,34.25
+338048,MMM,1998-09-01,34.03125
+338049,MMM,1998-09-02,34.5625
+338050,MMM,1998-09-03,35.34375
+338051,MMM,1998-09-04,35.125
+338052,MMM,1998-09-08,36.96875
+338053,MMM,1998-09-09,36.8125
+338054,MMM,1998-09-10,34.90625
+338055,MMM,1998-09-11,35.78125
+338056,MMM,1998-09-14,35.3125
+338057,MMM,1998-09-15,35.53125
+338058,MMM,1998-09-16,36.6875
+338059,MMM,1998-09-17,35.4375
+338060,MMM,1998-09-18,35.5
+338061,MMM,1998-09-21,35.71875
+338062,MMM,1998-09-22,35.5
+338063,MMM,1998-09-23,36.5625
+338064,MMM,1998-09-24,36.6875
+338065,MMM,1998-09-25,37.15625
+338066,MMM,1998-09-28,38.5625
+338067,MMM,1998-09-29,38.59375
+338068,MMM,1998-09-30,36.84375
+338069,MMM,1998-10-01,36.28125
+338070,MMM,1998-10-02,37.375
+338071,MMM,1998-10-05,36.40625
+338072,MMM,1998-10-06,36.90625
+338073,MMM,1998-10-07,38.1875
+338074,MMM,1998-10-08,38.75
+338075,MMM,1998-10-09,39.5625
+338076,MMM,1998-10-12,40.28125
+338077,MMM,1998-10-13,39.75
+338078,MMM,1998-10-14,39.75
+338079,MMM,1998-10-15,41.09375
+338080,MMM,1998-10-16,42.5625
+338081,MMM,1998-10-19,42.34375
+338082,MMM,1998-10-20,43.25
+338083,MMM,1998-10-21,42.125
+338084,MMM,1998-10-22,40.71875
+338085,MMM,1998-10-23,38.71875
+338086,MMM,1998-10-26,39.25
+338087,MMM,1998-10-27,39.1875
+338088,MMM,1998-10-28,38.78125
+338089,MMM,1998-10-29,39.8125
+338090,MMM,1998-10-30,39.8125
+338091,MMM,1998-11-02,40.15625
+338092,MMM,1998-11-03,40.0
+338093,MMM,1998-11-04,40.21875
+338094,MMM,1998-11-05,41.125
+338095,MMM,1998-11-06,40.3125
+338096,MMM,1998-11-09,39.625
+338097,MMM,1998-11-10,38.40625
+338098,MMM,1998-11-11,38.4375
+338099,MMM,1998-11-12,38.46875
+338100,MMM,1998-11-13,38.46875
+338101,MMM,1998-11-16,40.09375
+338102,MMM,1998-11-17,39.8125
+338103,MMM,1998-11-18,41.03125
+338104,MMM,1998-11-19,41.34375
+338105,MMM,1998-11-20,41.59375
+338106,MMM,1998-11-23,42.53125
+338107,MMM,1998-11-24,41.75
+338108,MMM,1998-11-25,41.9375
+338109,MMM,1998-11-27,41.21875
+338110,MMM,1998-11-30,40.25
+338111,MMM,1998-12-01,40.6875
+338112,MMM,1998-12-02,40.46875
+338113,MMM,1998-12-03,39.71875
+338114,MMM,1998-12-04,40.125
+338115,MMM,1998-12-07,38.53125
+338116,MMM,1998-12-08,38.9375
+338117,MMM,1998-12-09,38.875
+338118,MMM,1998-12-10,37.25
+338119,MMM,1998-12-11,36.59375
+338120,MMM,1998-12-14,37.21875
+338121,MMM,1998-12-15,36.875
+338122,MMM,1998-12-16,35.6875
+338123,MMM,1998-12-17,36.625
+338124,MMM,1998-12-18,35.375
+338125,MMM,1998-12-21,35.25
+338126,MMM,1998-12-22,35.375
+338127,MMM,1998-12-23,36.03125
+338128,MMM,1998-12-24,36.75
+338129,MMM,1998-12-28,37.1875
+338130,MMM,1998-12-29,37.5625
+338131,MMM,1998-12-30,36.59375
+338132,MMM,1998-12-31,35.5625
+338133,MMM,1999-01-04,37.3125
+338134,MMM,1999-01-05,37.53125
+338135,MMM,1999-01-06,39.28125
+338136,MMM,1999-01-07,38.375
+338137,MMM,1999-01-08,38.5625
+338138,MMM,1999-01-11,39.28125
+338139,MMM,1999-01-12,38.875
+338140,MMM,1999-01-13,37.625
+338141,MMM,1999-01-14,36.0625
+338142,MMM,1999-01-15,37.28125
+338143,MMM,1999-01-19,36.375
+338144,MMM,1999-01-20,34.9375
+338145,MMM,1999-01-21,36.2890625
+338146,MMM,1999-01-22,35.65625
+338147,MMM,1999-01-25,37.5625
+338148,MMM,1999-01-26,37.9375
+338149,MMM,1999-01-27,37.09375
+338150,MMM,1999-01-28,37.8125
+338151,MMM,1999-01-29,38.8125
+338152,MMM,1999-02-01,38.5
+338153,MMM,1999-02-02,37.9375
+338154,MMM,1999-02-03,37.3125
+338155,MMM,1999-02-04,38.25
+338156,MMM,1999-02-05,39.09375
+338157,MMM,1999-02-08,38.25
+338158,MMM,1999-02-09,37.625
+338159,MMM,1999-02-10,37.6875
+338160,MMM,1999-02-11,38.4375
+338161,MMM,1999-02-12,38.6875
+338162,MMM,1999-02-16,38.21875
+338163,MMM,1999-02-17,38.03125
+338164,MMM,1999-02-18,38.15625
+338165,MMM,1999-02-19,38.375
+338166,MMM,1999-02-22,39.25
+338167,MMM,1999-02-23,38.90625
+338168,MMM,1999-02-24,38.09375
+338169,MMM,1999-02-25,37.625
+338170,MMM,1999-02-26,37.03125
+338171,MMM,1999-03-01,36.78125
+338172,MMM,1999-03-02,37.1875
+338173,MMM,1999-03-03,37.40625
+338174,MMM,1999-03-04,37.59375
+338175,MMM,1999-03-05,38.5625
+338176,MMM,1999-03-08,38.4375
+338177,MMM,1999-03-09,38.90625
+338178,MMM,1999-03-10,40.25
+338179,MMM,1999-03-11,40.0625
+338180,MMM,1999-03-12,40.1875
+338181,MMM,1999-03-15,39.84375
+338182,MMM,1999-03-16,39.28125
+338183,MMM,1999-03-17,38.1875
+338184,MMM,1999-03-18,36.8125
+338185,MMM,1999-03-19,35.75
+338186,MMM,1999-03-22,36.21875
+338187,MMM,1999-03-23,35.8125
+338188,MMM,1999-03-24,35.6875
+338189,MMM,1999-03-25,35.4375
+338190,MMM,1999-03-26,35.15625
+338191,MMM,1999-03-29,35.65625
+338192,MMM,1999-03-30,35.125
+338193,MMM,1999-03-31,35.375
+338194,MMM,1999-04-01,36.375
+338195,MMM,1999-04-05,36.5
+338196,MMM,1999-04-06,35.96875
+338197,MMM,1999-04-07,35.65625
+338198,MMM,1999-04-08,35.84375
+338199,MMM,1999-04-09,35.59375
+338200,MMM,1999-04-12,35.5
+338201,MMM,1999-04-13,36.4375
+338202,MMM,1999-04-14,37.625
+338203,MMM,1999-04-15,39.625
+338204,MMM,1999-04-16,39.96875
+338205,MMM,1999-04-19,42.125
+338206,MMM,1999-04-20,40.8125
+338207,MMM,1999-04-21,41.3125
+338208,MMM,1999-04-22,39.96875
+338209,MMM,1999-04-23,40.40625
+338210,MMM,1999-04-26,40.9375
+338211,MMM,1999-04-27,40.40625
+338212,MMM,1999-04-28,42.25
+338213,MMM,1999-04-29,42.8125
+338214,MMM,1999-04-30,44.5
+338215,MMM,1999-05-03,46.9375
+338216,MMM,1999-05-04,46.96875
+338217,MMM,1999-05-05,46.1875
+338218,MMM,1999-05-06,46.0625
+338219,MMM,1999-05-07,46.4375
+338220,MMM,1999-05-10,47.09375
+338221,MMM,1999-05-11,47.5
+338222,MMM,1999-05-12,46.9375
+338223,MMM,1999-05-13,45.46875
+338224,MMM,1999-05-14,45.15625
+338225,MMM,1999-05-17,44.625
+338226,MMM,1999-05-18,44.03125
+338227,MMM,1999-05-19,44.6875
+338228,MMM,1999-05-20,44.71875
+338229,MMM,1999-05-21,44.46875
+338230,MMM,1999-05-24,44.90625
+338231,MMM,1999-05-25,44.8125
+338232,MMM,1999-05-26,44.40625
+338233,MMM,1999-05-27,43.0
+338234,MMM,1999-05-28,42.875
+338235,MMM,1999-06-01,44.09375
+338236,MMM,1999-06-02,44.65625
+338237,MMM,1999-06-03,44.625
+338238,MMM,1999-06-04,43.875
+338239,MMM,1999-06-07,45.34375
+338240,MMM,1999-06-08,44.71875
+338241,MMM,1999-06-09,43.625
+338242,MMM,1999-06-10,43.53125
+338243,MMM,1999-06-11,42.96875
+338244,MMM,1999-06-14,44.625
+338245,MMM,1999-06-15,44.90625
+338246,MMM,1999-06-16,45.40625
+338247,MMM,1999-06-17,45.3125
+338248,MMM,1999-06-18,45.5
+338249,MMM,1999-06-21,45.125
+338250,MMM,1999-06-22,44.8125
+338251,MMM,1999-06-23,45.625
+338252,MMM,1999-06-24,44.375
+338253,MMM,1999-06-25,44.125
+338254,MMM,1999-06-28,43.5
+338255,MMM,1999-06-29,43.53125
+338256,MMM,1999-06-30,43.46875
+338257,MMM,1999-07-01,43.59375
+338258,MMM,1999-07-02,44.4375
+338259,MMM,1999-07-06,45.25
+338260,MMM,1999-07-07,45.1875
+338261,MMM,1999-07-08,45.375
+338262,MMM,1999-07-09,44.78125
+338263,MMM,1999-07-12,44.15625
+338264,MMM,1999-07-13,44.71875
+338265,MMM,1999-07-14,44.0
+338266,MMM,1999-07-15,43.90625
+338267,MMM,1999-07-16,43.96875
+338268,MMM,1999-07-19,44.15625
+338269,MMM,1999-07-20,44.71875
+338270,MMM,1999-07-21,45.0
+338271,MMM,1999-07-22,45.34375
+338272,MMM,1999-07-23,44.75
+338273,MMM,1999-07-26,44.46875
+338274,MMM,1999-07-27,44.4375
+338275,MMM,1999-07-28,44.5625
+338276,MMM,1999-07-29,45.40625
+338277,MMM,1999-07-30,43.96875
+338278,MMM,1999-08-02,44.59375
+338279,MMM,1999-08-03,45.0625
+338280,MMM,1999-08-04,45.875
+338281,MMM,1999-08-05,47.21875
+338282,MMM,1999-08-06,47.9375
+338283,MMM,1999-08-09,47.375
+338284,MMM,1999-08-10,47.625
+338285,MMM,1999-08-11,48.4375
+338286,MMM,1999-08-12,48.375
+338287,MMM,1999-08-13,48.84375
+338288,MMM,1999-08-16,49.0
+338289,MMM,1999-08-17,48.96875
+338290,MMM,1999-08-18,47.78125
+338291,MMM,1999-08-19,48.15625
+338292,MMM,1999-08-20,48.21875
+338293,MMM,1999-08-23,49.46875
+338294,MMM,1999-08-24,49.3125
+338295,MMM,1999-08-25,49.65625
+338296,MMM,1999-08-26,49.25
+338297,MMM,1999-08-27,48.84375
+338298,MMM,1999-08-30,47.5
+338299,MMM,1999-08-31,47.25
+338300,MMM,1999-09-01,47.34375
+338301,MMM,1999-09-02,48.15625
+338302,MMM,1999-09-03,48.625
+338303,MMM,1999-09-07,49.40625
+338304,MMM,1999-09-08,49.75
+338305,MMM,1999-09-09,49.25
+338306,MMM,1999-09-10,48.84375
+338307,MMM,1999-09-13,49.25
+338308,MMM,1999-09-14,48.53125
+338309,MMM,1999-09-15,48.8125
+338310,MMM,1999-09-16,48.03125
+338311,MMM,1999-09-17,49.125
+338312,MMM,1999-09-20,49.09375
+338313,MMM,1999-09-21,48.28125
+338314,MMM,1999-09-22,47.8125
+338315,MMM,1999-09-23,47.625
+338316,MMM,1999-09-24,45.90625
+338317,MMM,1999-09-27,46.6875
+338318,MMM,1999-09-28,46.34375
+338319,MMM,1999-09-29,47.03125
+338320,MMM,1999-09-30,48.03125
+338321,MMM,1999-10-01,47.1875
+338322,MMM,1999-10-04,46.46875
+338323,MMM,1999-10-05,46.71875
+338324,MMM,1999-10-06,47.0
+338325,MMM,1999-10-07,47.625
+338326,MMM,1999-10-08,47.625
+338327,MMM,1999-10-11,47.5
+338328,MMM,1999-10-12,46.1875
+338329,MMM,1999-10-13,45.40625
+338330,MMM,1999-10-14,45.9375
+338331,MMM,1999-10-15,44.6875
+338332,MMM,1999-10-18,44.34375
+338333,MMM,1999-10-19,44.9375
+338334,MMM,1999-10-20,45.1875
+338335,MMM,1999-10-21,45.5
+338336,MMM,1999-10-22,46.28125
+338337,MMM,1999-10-25,46.40625
+338338,MMM,1999-10-26,47.90625
+338339,MMM,1999-10-27,48.78125
+338340,MMM,1999-10-28,48.4375
+338341,MMM,1999-10-29,47.53125
+338342,MMM,1999-11-01,47.0
+338343,MMM,1999-11-02,47.4375
+338344,MMM,1999-11-03,47.25
+338345,MMM,1999-11-04,47.375
+338346,MMM,1999-11-05,47.84375
+338347,MMM,1999-11-08,47.5
+338348,MMM,1999-11-09,47.03125
+338349,MMM,1999-11-10,47.375
+338350,MMM,1999-11-11,47.0
+338351,MMM,1999-11-12,47.84375
+338352,MMM,1999-11-15,48.71875
+338353,MMM,1999-11-16,50.5625
+338354,MMM,1999-11-17,50.75
+338355,MMM,1999-11-18,51.40625
+338356,MMM,1999-11-19,51.15625
+338357,MMM,1999-11-22,49.46875
+338358,MMM,1999-11-23,48.34375
+338359,MMM,1999-11-24,48.03125
+338360,MMM,1999-11-26,47.75
+338361,MMM,1999-11-29,47.46875
+338362,MMM,1999-11-30,47.78125
+338363,MMM,1999-12-01,47.21875
+338364,MMM,1999-12-02,48.59375
+338365,MMM,1999-12-03,49.65625
+338366,MMM,1999-12-06,48.90625
+338367,MMM,1999-12-07,46.5
+338368,MMM,1999-12-08,47.0
+338369,MMM,1999-12-09,46.84375
+338370,MMM,1999-12-10,46.96875
+338371,MMM,1999-12-13,46.8671875
+338372,MMM,1999-12-14,47.09375
+338373,MMM,1999-12-15,47.625
+338374,MMM,1999-12-16,46.84375
+338375,MMM,1999-12-17,47.5625
+338376,MMM,1999-12-20,46.734375
+338377,MMM,1999-12-21,46.0
+338378,MMM,1999-12-22,46.15625
+338379,MMM,1999-12-23,46.53125
+338380,MMM,1999-12-27,46.875
+338381,MMM,1999-12-28,48.4375
+338382,MMM,1999-12-29,48.75
+338383,MMM,1999-12-30,48.1875
+338384,MMM,1999-12-31,48.9375
+338385,MMM,2000-01-03,47.1875
+338386,MMM,2000-01-04,45.3125
+338387,MMM,2000-01-05,46.625
+338388,MMM,2000-01-06,50.375
+338389,MMM,2000-01-07,51.375
+338390,MMM,2000-01-10,51.125
+338391,MMM,2000-01-11,50.25
+338392,MMM,2000-01-12,50.375
+338393,MMM,2000-01-13,50.375
+338394,MMM,2000-01-14,49.65625
+338395,MMM,2000-01-18,48.5625
+338396,MMM,2000-01-19,49.40625
+338397,MMM,2000-01-20,47.5625
+338398,MMM,2000-01-21,47.46875
+338399,MMM,2000-01-24,46.375
+338400,MMM,2000-01-25,45.6875
+338401,MMM,2000-01-26,48.15625
+338402,MMM,2000-01-27,48.125
+338403,MMM,2000-01-28,46.125
+338404,MMM,2000-01-31,46.8125
+338405,MMM,2000-02-01,47.0625
+338406,MMM,2000-02-02,46.25
+338407,MMM,2000-02-03,45.84375
+338408,MMM,2000-02-04,44.53125
+338409,MMM,2000-02-07,43.8125
+338410,MMM,2000-02-08,43.84375
+338411,MMM,2000-02-09,43.8125
+338412,MMM,2000-02-10,43.0
+338413,MMM,2000-02-11,41.46875
+338414,MMM,2000-02-14,41.4375
+338415,MMM,2000-02-15,44.5625
+338416,MMM,2000-02-16,44.15625
+338417,MMM,2000-02-17,44.8125
+338418,MMM,2000-02-18,43.78125
+338419,MMM,2000-02-22,45.0625
+338420,MMM,2000-02-23,46.15625
+338421,MMM,2000-02-24,45.5
+338422,MMM,2000-02-25,42.875
+338423,MMM,2000-02-28,43.21875
+338424,MMM,2000-02-29,44.09375
+338425,MMM,2000-03-01,43.0625
+338426,MMM,2000-03-02,43.03125
+338427,MMM,2000-03-03,44.75
+338428,MMM,2000-03-06,43.625
+338429,MMM,2000-03-07,41.375
+338430,MMM,2000-03-08,41.28125
+338431,MMM,2000-03-09,40.46875
+338432,MMM,2000-03-10,40.75
+338433,MMM,2000-03-13,39.5
+338434,MMM,2000-03-14,39.5625
+338435,MMM,2000-03-15,41.25
+338436,MMM,2000-03-16,44.03125
+338437,MMM,2000-03-17,42.9375
+338438,MMM,2000-03-20,43.5
+338439,MMM,2000-03-21,45.21875
+338440,MMM,2000-03-22,43.0
+338441,MMM,2000-03-23,43.5
+338442,MMM,2000-03-24,45.4375
+338443,MMM,2000-03-27,44.3125
+338444,MMM,2000-03-28,44.4375
+338445,MMM,2000-03-29,43.8125
+338446,MMM,2000-03-30,44.5
+338447,MMM,2000-03-31,44.28125
+338448,MMM,2000-04-03,45.9375
+338449,MMM,2000-04-04,46.46875
+338450,MMM,2000-04-05,45.5625
+338451,MMM,2000-04-06,46.6875
+338452,MMM,2000-04-07,45.8125
+338453,MMM,2000-04-10,46.375
+338454,MMM,2000-04-11,47.71875
+338455,MMM,2000-04-12,47.3125
+338456,MMM,2000-04-13,47.375
+338457,MMM,2000-04-14,45.40625
+338458,MMM,2000-04-17,44.9375
+338459,MMM,2000-04-18,44.9375
+338460,MMM,2000-04-19,45.21875
+338461,MMM,2000-04-20,46.125
+338462,MMM,2000-04-24,48.6875
+338463,MMM,2000-04-25,46.90625
+338464,MMM,2000-04-26,44.46875
+338465,MMM,2000-04-27,43.71875
+338466,MMM,2000-04-28,43.3125
+338467,MMM,2000-05-01,43.46875
+338468,MMM,2000-05-02,43.46875
+338469,MMM,2000-05-03,42.90625
+338470,MMM,2000-05-04,42.71875
+338471,MMM,2000-05-05,43.34375
+338472,MMM,2000-05-08,43.65625
+338473,MMM,2000-05-09,43.0
+338474,MMM,2000-05-10,42.96875
+338475,MMM,2000-05-11,42.96875
+338476,MMM,2000-05-12,42.4375
+338477,MMM,2000-05-15,42.96875
+338478,MMM,2000-05-16,45.03125
+338479,MMM,2000-05-17,44.0
+338480,MMM,2000-05-18,43.53125
+338481,MMM,2000-05-19,42.25
+338482,MMM,2000-05-22,42.09375
+338483,MMM,2000-05-23,42.0625
+338484,MMM,2000-05-24,44.09375
+338485,MMM,2000-05-25,42.46875
+338486,MMM,2000-05-26,42.0
+338487,MMM,2000-05-30,42.5625
+338488,MMM,2000-05-31,42.875
+338489,MMM,2000-06-01,42.4375
+338490,MMM,2000-06-02,42.15625
+338491,MMM,2000-06-05,42.53125
+338492,MMM,2000-06-06,41.15625
+338493,MMM,2000-06-07,40.875
+338494,MMM,2000-06-08,40.875
+338495,MMM,2000-06-09,40.96875
+338496,MMM,2000-06-12,40.984375
+338497,MMM,2000-06-13,40.9375
+338498,MMM,2000-06-14,42.09375
+338499,MMM,2000-06-15,43.21875
+338500,MMM,2000-06-16,42.21875
+338501,MMM,2000-06-19,41.75
+338502,MMM,2000-06-20,41.09375
+338503,MMM,2000-06-21,43.125
+338504,MMM,2000-06-22,43.03125
+338505,MMM,2000-06-23,42.21875
+338506,MMM,2000-06-26,42.75
+338507,MMM,2000-06-27,43.3125
+338508,MMM,2000-06-28,43.0390625
+338509,MMM,2000-06-29,42.78125
+338510,MMM,2000-06-30,41.5
+338511,MMM,2000-07-03,42.03125
+338512,MMM,2000-07-05,44.25
+338513,MMM,2000-07-06,43.28125
+338514,MMM,2000-07-07,43.0625
+338515,MMM,2000-07-10,43.59375
+338516,MMM,2000-07-11,44.46875
+338517,MMM,2000-07-12,45.03125
+338518,MMM,2000-07-13,44.78125
+338519,MMM,2000-07-14,43.9375
+338520,MMM,2000-07-17,43.625
+338521,MMM,2000-07-18,44.0
+338522,MMM,2000-07-19,43.25
+338523,MMM,2000-07-20,43.25
+338524,MMM,2000-07-21,43.1875
+338525,MMM,2000-07-24,44.53125
+338526,MMM,2000-07-25,44.15625
+338527,MMM,2000-07-26,44.28125
+338528,MMM,2000-07-27,44.5
+338529,MMM,2000-07-28,45.5
+338530,MMM,2000-07-31,45.03125
+338531,MMM,2000-08-01,44.6875
+338532,MMM,2000-08-02,45.125
+338533,MMM,2000-08-03,44.96875
+338534,MMM,2000-08-04,45.0
+338535,MMM,2000-08-07,45.4375
+338536,MMM,2000-08-08,45.6875
+338537,MMM,2000-08-09,46.25
+338538,MMM,2000-08-10,47.4375
+338539,MMM,2000-08-11,48.375
+338540,MMM,2000-08-14,47.84375
+338541,MMM,2000-08-15,47.4375
+338542,MMM,2000-08-16,47.28125
+338543,MMM,2000-08-17,47.625
+338544,MMM,2000-08-18,47.5625
+338545,MMM,2000-08-21,47.46875
+338546,MMM,2000-08-22,48.15625
+338547,MMM,2000-08-23,47.96875
+338548,MMM,2000-08-24,47.40625
+338549,MMM,2000-08-25,47.875
+338550,MMM,2000-08-28,47.5625
+338551,MMM,2000-08-29,47.3125
+338552,MMM,2000-08-30,46.6875
+338553,MMM,2000-08-31,46.5078125
+338554,MMM,2000-09-01,46.25
+338555,MMM,2000-09-05,46.125
+338556,MMM,2000-09-06,47.0625
+338557,MMM,2000-09-07,45.8125
+338558,MMM,2000-09-08,44.96875
+338559,MMM,2000-09-11,44.46875
+338560,MMM,2000-09-12,44.03125
+338561,MMM,2000-09-13,43.25
+338562,MMM,2000-09-14,42.5
+338563,MMM,2000-09-15,42.5625
+338564,MMM,2000-09-18,41.59375
+338565,MMM,2000-09-19,41.9375
+338566,MMM,2000-09-20,40.875
+338567,MMM,2000-09-21,43.21875
+338568,MMM,2000-09-22,44.125
+338569,MMM,2000-09-25,45.0
+338570,MMM,2000-09-26,44.9375
+338571,MMM,2000-09-27,44.96875
+338572,MMM,2000-09-28,45.8125
+338573,MMM,2000-09-29,45.5625
+338574,MMM,2000-10-02,45.84375
+338575,MMM,2000-10-03,47.0
+338576,MMM,2000-10-04,47.75
+338577,MMM,2000-10-05,46.625
+338578,MMM,2000-10-06,46.09375
+338579,MMM,2000-10-09,45.875
+338580,MMM,2000-10-10,46.5625
+338581,MMM,2000-10-11,46.625
+338582,MMM,2000-10-12,45.4375
+338583,MMM,2000-10-13,45.5
+338584,MMM,2000-10-16,46.09375
+338585,MMM,2000-10-17,45.5625
+338586,MMM,2000-10-18,45.5625
+338587,MMM,2000-10-19,44.5
+338588,MMM,2000-10-20,43.625
+338589,MMM,2000-10-23,44.90625
+338590,MMM,2000-10-24,45.03125
+338591,MMM,2000-10-25,45.0625
+338592,MMM,2000-10-26,46.09375
+338593,MMM,2000-10-27,46.75
+338594,MMM,2000-10-30,47.5
+338595,MMM,2000-10-31,48.3125
+338596,MMM,2000-11-01,47.5625
+338597,MMM,2000-11-02,47.46875
+338598,MMM,2000-11-03,47.4375
+338599,MMM,2000-11-06,48.6875
+338600,MMM,2000-11-07,48.46875
+338601,MMM,2000-11-08,48.65625
+338602,MMM,2000-11-09,48.6875
+338603,MMM,2000-11-10,47.5
+338604,MMM,2000-11-13,47.40625
+338605,MMM,2000-11-14,47.5
+338606,MMM,2000-11-15,47.6875
+338607,MMM,2000-11-16,47.65625
+338608,MMM,2000-11-17,48.0
+338609,MMM,2000-11-20,47.3125
+338610,MMM,2000-11-21,47.84375
+338611,MMM,2000-11-22,47.90625
+338612,MMM,2000-11-24,47.90625
+338613,MMM,2000-11-27,49.625
+338614,MMM,2000-11-28,49.4375
+338615,MMM,2000-11-29,50.0625
+338616,MMM,2000-11-30,49.9375
+338617,MMM,2000-12-01,49.8125
+338618,MMM,2000-12-04,52.5
+338619,MMM,2000-12-05,58.3125
+338620,MMM,2000-12-06,57.5625
+338621,MMM,2000-12-07,57.34375
+338622,MMM,2000-12-08,58.46875
+338623,MMM,2000-12-11,57.625
+338624,MMM,2000-12-12,56.9375
+338625,MMM,2000-12-13,56.90625
+338626,MMM,2000-12-14,55.5
+338627,MMM,2000-12-15,56.09375
+338628,MMM,2000-12-18,57.3125
+338629,MMM,2000-12-19,56.875
+338630,MMM,2000-12-20,56.46875
+338631,MMM,2000-12-21,56.34375
+338632,MMM,2000-12-22,56.375
+338633,MMM,2000-12-26,57.5
+338634,MMM,2000-12-27,59.59375
+338635,MMM,2000-12-28,60.96875
+338636,MMM,2000-12-29,60.25
+338637,MMM,2001-01-02,59.59375
+338638,MMM,2001-01-03,58.90625
+338639,MMM,2001-01-04,59.5
+338640,MMM,2001-01-05,57.28125
+338641,MMM,2001-01-08,57.625
+338642,MMM,2001-01-09,56.71875
+338643,MMM,2001-01-10,56.15625
+338644,MMM,2001-01-11,56.0625
+338645,MMM,2001-01-12,54.84375
+338646,MMM,2001-01-16,56.75
+338647,MMM,2001-01-17,55.0
+338648,MMM,2001-01-18,54.5
+338649,MMM,2001-01-19,53.375
+338650,MMM,2001-01-22,54.4375
+338651,MMM,2001-01-23,55.5
+338652,MMM,2001-01-24,53.5625
+338653,MMM,2001-01-25,54.75
+338654,MMM,2001-01-26,53.65625
+338655,MMM,2001-01-29,53.64500045776367
+338656,MMM,2001-01-30,55.70000076293945
+338657,MMM,2001-01-31,55.32500076293945
+338658,MMM,2001-02-01,55.775001525878906
+338659,MMM,2001-02-02,54.3650016784668
+338660,MMM,2001-02-05,54.8849983215332
+338661,MMM,2001-02-06,55.83000183105469
+338662,MMM,2001-02-07,55.93999862670898
+338663,MMM,2001-02-08,56.025001525878906
+338664,MMM,2001-02-09,55.33000183105469
+338665,MMM,2001-02-12,56.2400016784668
+338666,MMM,2001-02-13,57.06999969482422
+338667,MMM,2001-02-14,55.48500061035156
+338668,MMM,2001-02-15,57.375
+338669,MMM,2001-02-16,56.61000061035156
+338670,MMM,2001-02-20,56.91999816894531
+338671,MMM,2001-02-21,55.630001068115234
+338672,MMM,2001-02-22,55.125
+338673,MMM,2001-02-23,55.20000076293945
+338674,MMM,2001-02-26,55.67499923706055
+338675,MMM,2001-02-27,56.5
+338676,MMM,2001-02-28,56.375
+338677,MMM,2001-03-01,54.79999923706055
+338678,MMM,2001-03-02,55.665000915527344
+338679,MMM,2001-03-05,56.09999847412109
+338680,MMM,2001-03-06,56.125
+338681,MMM,2001-03-07,56.46500015258789
+338682,MMM,2001-03-08,58.595001220703125
+338683,MMM,2001-03-09,58.20500183105469
+338684,MMM,2001-03-12,55.900001525878906
+338685,MMM,2001-03-13,53.84999847412109
+338686,MMM,2001-03-14,53.755001068115234
+338687,MMM,2001-03-15,54.619998931884766
+338688,MMM,2001-03-16,53.005001068115234
+338689,MMM,2001-03-19,53.9900016784668
+338690,MMM,2001-03-20,52.619998931884766
+338691,MMM,2001-03-21,51.81499862670898
+338692,MMM,2001-03-22,50.90499877929688
+338693,MMM,2001-03-23,50.875
+338694,MMM,2001-03-26,52.01499938964844
+338695,MMM,2001-03-27,52.70500183105469
+338696,MMM,2001-03-28,52.415000915527344
+338697,MMM,2001-03-29,51.400001525878906
+338698,MMM,2001-03-30,51.95000076293945
+338699,MMM,2001-04-02,51.025001525878906
+338700,MMM,2001-04-03,49.95500183105469
+338701,MMM,2001-04-04,49.310001373291016
+338702,MMM,2001-04-05,51.6150016784668
+338703,MMM,2001-04-06,51.0
+338704,MMM,2001-04-09,52.290000915527344
+338705,MMM,2001-04-10,54.28499984741211
+338706,MMM,2001-04-11,53.40499877929688
+338707,MMM,2001-04-12,53.8650016784668
+338708,MMM,2001-04-16,55.2400016784668
+338709,MMM,2001-04-17,54.45000076293945
+338710,MMM,2001-04-18,58.0
+338711,MMM,2001-04-19,58.25
+338712,MMM,2001-04-20,56.25
+338713,MMM,2001-04-23,58.150001525878906
+338714,MMM,2001-04-24,58.05500030517578
+338715,MMM,2001-04-25,58.51499938964844
+338716,MMM,2001-04-26,58.915000915527344
+338717,MMM,2001-04-27,59.4900016784668
+338718,MMM,2001-04-30,59.505001068115234
+338719,MMM,2001-05-01,58.755001068115234
+338720,MMM,2001-05-02,58.275001525878906
+338721,MMM,2001-05-03,58.875
+338722,MMM,2001-05-04,59.994998931884766
+338723,MMM,2001-05-07,58.95000076293945
+338724,MMM,2001-05-08,58.18000030517578
+338725,MMM,2001-05-09,58.46500015258789
+338726,MMM,2001-05-10,59.02000045776367
+338727,MMM,2001-05-11,58.68999862670898
+338728,MMM,2001-05-14,59.150001525878906
+338729,MMM,2001-05-15,59.07500076293945
+338730,MMM,2001-05-16,62.75
+338731,MMM,2001-05-17,61.85499954223633
+338732,MMM,2001-05-18,61.525001525878906
+338733,MMM,2001-05-21,61.54499816894531
+338734,MMM,2001-05-22,60.5
+338735,MMM,2001-05-23,60.31999969482422
+338736,MMM,2001-05-24,59.4900016784668
+338737,MMM,2001-05-25,59.3849983215332
+338738,MMM,2001-05-29,59.875
+338739,MMM,2001-05-30,58.67499923706055
+338740,MMM,2001-05-31,59.290000915527344
+338741,MMM,2001-06-01,59.70500183105469
+338742,MMM,2001-06-04,60.0
+338743,MMM,2001-06-05,60.75
+338744,MMM,2001-06-06,60.79499816894531
+338745,MMM,2001-06-07,60.900001525878906
+338746,MMM,2001-06-08,60.05500030517578
+338747,MMM,2001-06-11,60.16999816894531
+338748,MMM,2001-06-12,61.040000915527344
+338749,MMM,2001-06-13,60.97499847412109
+338750,MMM,2001-06-14,60.380001068115234
+338751,MMM,2001-06-15,60.43999862670898
+338752,MMM,2001-06-18,61.1150016784668
+338753,MMM,2001-06-19,60.18000030517578
+338754,MMM,2001-06-20,59.29999923706055
+338755,MMM,2001-06-21,58.16999816894531
+338756,MMM,2001-06-22,58.38999938964844
+338757,MMM,2001-06-25,57.845001220703125
+338758,MMM,2001-06-26,57.5
+338759,MMM,2001-06-27,57.150001525878906
+338760,MMM,2001-06-28,57.93000030517578
+338761,MMM,2001-06-29,57.04999923706055
+338762,MMM,2001-07-02,58.630001068115234
+338763,MMM,2001-07-03,58.415000915527344
+338764,MMM,2001-07-05,58.220001220703125
+338765,MMM,2001-07-06,57.29999923706055
+338766,MMM,2001-07-09,57.42499923706055
+338767,MMM,2001-07-10,55.82500076293945
+338768,MMM,2001-07-11,55.869998931884766
+338769,MMM,2001-07-12,56.76499938964844
+338770,MMM,2001-07-13,56.1150016784668
+338771,MMM,2001-07-16,55.025001525878906
+338772,MMM,2001-07-17,56.43000030517578
+338773,MMM,2001-07-18,56.875
+338774,MMM,2001-07-19,57.32500076293945
+338775,MMM,2001-07-20,56.5
+338776,MMM,2001-07-23,55.65999984741211
+338777,MMM,2001-07-24,53.52999877929688
+338778,MMM,2001-07-25,55.18000030517578
+338779,MMM,2001-07-26,55.72999954223633
+338780,MMM,2001-07-27,55.7400016784668
+338781,MMM,2001-07-30,54.625
+338782,MMM,2001-07-31,55.93999862670898
+338783,MMM,2001-08-01,55.5
+338784,MMM,2001-08-02,55.64500045776367
+338785,MMM,2001-08-03,55.8650016784668
+338786,MMM,2001-08-06,54.685001373291016
+338787,MMM,2001-08-07,55.42499923706055
+338788,MMM,2001-08-08,54.095001220703125
+338789,MMM,2001-08-09,53.7599983215332
+338790,MMM,2001-08-10,54.92499923706055
+338791,MMM,2001-08-13,55.25
+338792,MMM,2001-08-14,54.54999923706055
+338793,MMM,2001-08-15,54.82500076293945
+338794,MMM,2001-08-16,54.5099983215332
+338795,MMM,2001-08-17,54.34000015258789
+338796,MMM,2001-08-20,54.29999923706055
+338797,MMM,2001-08-21,53.875
+338798,MMM,2001-08-22,54.90499877929688
+338799,MMM,2001-08-23,54.17499923706055
+338800,MMM,2001-08-24,55.30500030517578
+338801,MMM,2001-08-27,55.275001525878906
+338802,MMM,2001-08-28,54.650001525878906
+338803,MMM,2001-08-29,53.375
+338804,MMM,2001-08-30,52.09999847412109
+338805,MMM,2001-08-31,52.04999923706055
+338806,MMM,2001-09-04,52.275001525878906
+338807,MMM,2001-09-05,52.5
+338808,MMM,2001-09-06,51.95000076293945
+338809,MMM,2001-09-07,50.38999938964844
+338810,MMM,2001-09-10,51.09999847412109
+338811,MMM,2001-09-17,47.72499847412109
+338812,MMM,2001-09-18,47.06999969482422
+338813,MMM,2001-09-19,46.22499847412109
+338814,MMM,2001-09-20,45.15999984741211
+338815,MMM,2001-09-21,43.4900016784668
+338816,MMM,2001-09-24,45.834999084472656
+338817,MMM,2001-09-25,46.56499862670898
+338818,MMM,2001-09-26,46.68999862670898
+338819,MMM,2001-09-27,48.15499877929688
+338820,MMM,2001-09-28,49.20000076293945
+338821,MMM,2001-10-01,48.43000030517578
+338822,MMM,2001-10-02,48.60499954223633
+338823,MMM,2001-10-03,49.79499816894531
+338824,MMM,2001-10-04,49.81999969482422
+338825,MMM,2001-10-05,49.869998931884766
+338826,MMM,2001-10-08,49.22499847412109
+338827,MMM,2001-10-09,49.220001220703125
+338828,MMM,2001-10-10,50.91999816894531
+338829,MMM,2001-10-11,53.06999969482422
+338830,MMM,2001-10-12,52.244998931884766
+338831,MMM,2001-10-15,52.90499877929688
+338832,MMM,2001-10-16,53.09999847412109
+338833,MMM,2001-10-17,51.58000183105469
+338834,MMM,2001-10-18,51.47499847412109
+338835,MMM,2001-10-19,51.084999084472656
+338836,MMM,2001-10-22,53.69499969482422
+338837,MMM,2001-10-23,53.20000076293945
+338838,MMM,2001-10-24,53.34999847412109
+338839,MMM,2001-10-25,54.34999847412109
+338840,MMM,2001-10-26,54.915000915527344
+338841,MMM,2001-10-29,53.26499938964844
+338842,MMM,2001-10-30,52.68000030517578
+338843,MMM,2001-10-31,52.18999862670898
+338844,MMM,2001-11-01,53.1349983215332
+338845,MMM,2001-11-02,54.09999847412109
+338846,MMM,2001-11-05,55.25
+338847,MMM,2001-11-06,54.68999862670898
+338848,MMM,2001-11-07,55.22499847412109
+338849,MMM,2001-11-08,55.70000076293945
+338850,MMM,2001-11-09,55.77000045776367
+338851,MMM,2001-11-12,55.47499847412109
+338852,MMM,2001-11-13,56.70500183105469
+338853,MMM,2001-11-14,57.43000030517578
+338854,MMM,2001-11-15,57.310001373291016
+338855,MMM,2001-11-16,57.5
+338856,MMM,2001-11-19,58.36000061035156
+338857,MMM,2001-11-20,58.07500076293945
+338858,MMM,2001-11-21,57.67499923706055
+338859,MMM,2001-11-23,58.625
+338860,MMM,2001-11-26,58.47499847412109
+338861,MMM,2001-11-27,58.1150016784668
+338862,MMM,2001-11-28,57.29499816894531
+338863,MMM,2001-11-29,57.6150016784668
+338864,MMM,2001-11-30,57.290000915527344
+338865,MMM,2001-12-03,56.935001373291016
+338866,MMM,2001-12-04,58.21500015258789
+338867,MMM,2001-12-05,59.43000030517578
+338868,MMM,2001-12-06,59.415000915527344
+338869,MMM,2001-12-07,59.150001525878906
+338870,MMM,2001-12-10,57.79499816894531
+338871,MMM,2001-12-11,57.91999816894531
+338872,MMM,2001-12-12,58.0
+338873,MMM,2001-12-13,57.52000045776367
+338874,MMM,2001-12-14,57.900001525878906
+338875,MMM,2001-12-17,58.650001525878906
+338876,MMM,2001-12-18,59.75
+338877,MMM,2001-12-19,59.900001525878906
+338878,MMM,2001-12-20,59.2400016784668
+338879,MMM,2001-12-21,59.59999847412109
+338880,MMM,2001-12-24,59.709999084472656
+338881,MMM,2001-12-26,60.31499862670898
+338882,MMM,2001-12-27,60.08000183105469
+338883,MMM,2001-12-28,59.959999084472656
+338884,MMM,2001-12-31,59.10499954223633
+338885,MMM,2002-01-02,58.56999969482422
+338886,MMM,2002-01-03,58.375
+338887,MMM,2002-01-04,58.54999923706055
+338888,MMM,2002-01-07,57.84999847412109
+338889,MMM,2002-01-08,57.525001525878906
+338890,MMM,2002-01-09,57.32500076293945
+338891,MMM,2002-01-10,56.59999847412109
+338892,MMM,2002-01-11,56.89500045776367
+338893,MMM,2002-01-14,55.880001068115234
+338894,MMM,2002-01-15,54.75
+338895,MMM,2002-01-16,51.84999847412109
+338896,MMM,2002-01-17,52.2599983215332
+338897,MMM,2002-01-18,53.400001525878906
+338898,MMM,2002-01-22,53.209999084472656
+338899,MMM,2002-01-23,53.72999954223633
+338900,MMM,2002-01-24,54.72999954223633
+338901,MMM,2002-01-25,55.6150016784668
+338902,MMM,2002-01-28,55.27000045776367
+338903,MMM,2002-01-29,54.32500076293945
+338904,MMM,2002-01-30,54.935001373291016
+338905,MMM,2002-01-31,55.5
+338906,MMM,2002-02-01,56.6349983215332
+338907,MMM,2002-02-04,54.75
+338908,MMM,2002-02-05,54.34000015258789
+338909,MMM,2002-02-06,54.845001220703125
+338910,MMM,2002-02-07,54.755001068115234
+338911,MMM,2002-02-08,55.60499954223633
+338912,MMM,2002-02-11,57.005001068115234
+338913,MMM,2002-02-12,57.084999084472656
+338914,MMM,2002-02-13,57.90499877929688
+338915,MMM,2002-02-14,58.45000076293945
+338916,MMM,2002-02-15,57.7599983215332
+338917,MMM,2002-02-19,56.994998931884766
+338918,MMM,2002-02-20,58.54999923706055
+338919,MMM,2002-02-21,58.0
+338920,MMM,2002-02-22,59.5
+338921,MMM,2002-02-25,60.22499847412109
+338922,MMM,2002-02-26,59.650001525878906
+338923,MMM,2002-02-27,59.5
+338924,MMM,2002-02-28,58.96500015258789
+338925,MMM,2002-03-01,60.15999984741211
+338926,MMM,2002-03-04,61.505001068115234
+338927,MMM,2002-03-05,60.07500076293945
+338928,MMM,2002-03-06,60.78499984741211
+338929,MMM,2002-03-07,60.56499862670898
+338930,MMM,2002-03-08,60.75
+338931,MMM,2002-03-11,60.25
+338932,MMM,2002-03-12,60.650001525878906
+338933,MMM,2002-03-13,59.75
+338934,MMM,2002-03-14,60.29499816894531
+338935,MMM,2002-03-15,60.70000076293945
+338936,MMM,2002-03-18,61.09999847412109
+338937,MMM,2002-03-19,60.84999847412109
+338938,MMM,2002-03-20,59.95000076293945
+338939,MMM,2002-03-21,59.150001525878906
+338940,MMM,2002-03-22,58.19499969482422
+338941,MMM,2002-03-25,57.84999847412109
+338942,MMM,2002-03-26,58.32500076293945
+338943,MMM,2002-03-27,58.47999954223633
+338944,MMM,2002-03-28,57.505001068115234
+338945,MMM,2002-04-01,57.630001068115234
+338946,MMM,2002-04-02,57.494998931884766
+338947,MMM,2002-04-03,56.45500183105469
+338948,MMM,2002-04-04,57.060001373291016
+338949,MMM,2002-04-05,60.96500015258789
+338950,MMM,2002-04-08,61.81499862670898
+338951,MMM,2002-04-09,62.459999084472656
+338952,MMM,2002-04-10,62.56999969482422
+338953,MMM,2002-04-11,61.91999816894531
+338954,MMM,2002-04-12,61.11000061035156
+338955,MMM,2002-04-15,60.775001525878906
+338956,MMM,2002-04-16,62.20500183105469
+338957,MMM,2002-04-17,61.7599983215332
+338958,MMM,2002-04-18,61.84000015258789
+338959,MMM,2002-04-19,62.44499969482422
+338960,MMM,2002-04-22,62.505001068115234
+338961,MMM,2002-04-23,62.13999938964844
+338962,MMM,2002-04-24,62.75
+338963,MMM,2002-04-25,63.47499847412109
+338964,MMM,2002-04-26,62.20000076293945
+338965,MMM,2002-04-29,61.31999969482422
+338966,MMM,2002-04-30,62.900001525878906
+338967,MMM,2002-05-01,63.0
+338968,MMM,2002-05-02,63.58000183105469
+338969,MMM,2002-05-03,63.5
+338970,MMM,2002-05-06,62.11000061035156
+338971,MMM,2002-05-07,62.14500045776367
+338972,MMM,2002-05-08,63.09000015258789
+338973,MMM,2002-05-09,63.150001525878906
+338974,MMM,2002-05-10,63.45000076293945
+338975,MMM,2002-05-13,64.25
+338976,MMM,2002-05-14,64.99500274658203
+338977,MMM,2002-05-15,64.75
+338978,MMM,2002-05-16,64.70500183105469
+338979,MMM,2002-05-17,65.03500366210938
+338980,MMM,2002-05-20,64.12000274658203
+338981,MMM,2002-05-21,63.4900016784668
+338982,MMM,2002-05-22,63.77000045776367
+338983,MMM,2002-05-23,64.24500274658203
+338984,MMM,2002-05-24,63.97499847412109
+338985,MMM,2002-05-28,63.38999938964844
+338986,MMM,2002-05-29,62.5
+338987,MMM,2002-05-30,62.54999923706055
+338988,MMM,2002-05-31,62.71500015258789
+338989,MMM,2002-06-03,62.22499847412109
+338990,MMM,2002-06-04,62.540000915527344
+338991,MMM,2002-06-05,62.8650016784668
+338992,MMM,2002-06-06,61.775001525878906
+338993,MMM,2002-06-07,62.220001220703125
+338994,MMM,2002-06-10,63.0
+338995,MMM,2002-06-11,62.7400016784668
+338996,MMM,2002-06-12,63.775001525878906
+338997,MMM,2002-06-13,62.900001525878906
+338998,MMM,2002-06-14,63.025001525878906
+338999,MMM,2002-06-17,63.54999923706055
+339000,MMM,2002-06-18,64.25
+339001,MMM,2002-06-19,63.875
+339002,MMM,2002-06-20,63.40499877929688
+339003,MMM,2002-06-21,62.0
+339004,MMM,2002-06-24,62.060001373291016
+339005,MMM,2002-06-25,61.30500030517578
+339006,MMM,2002-06-26,61.209999084472656
+339007,MMM,2002-06-27,62.584999084472656
+339008,MMM,2002-06-28,61.5
+339009,MMM,2002-07-01,63.70000076293945
+339010,MMM,2002-07-02,62.8849983215332
+339011,MMM,2002-07-03,63.04999923706055
+339012,MMM,2002-07-05,64.93499755859375
+339013,MMM,2002-07-08,64.57499694824219
+339014,MMM,2002-07-09,64.0
+339015,MMM,2002-07-10,62.0
+339016,MMM,2002-07-11,60.70000076293945
+339017,MMM,2002-07-12,60.435001373291016
+339018,MMM,2002-07-15,59.44499969482422
+339019,MMM,2002-07-16,57.95000076293945
+339020,MMM,2002-07-17,58.72999954223633
+339021,MMM,2002-07-18,58.32500076293945
+339022,MMM,2002-07-19,54.43999862670898
+339023,MMM,2002-07-22,54.5
+339024,MMM,2002-07-23,55.880001068115234
+339025,MMM,2002-07-24,59.86000061035156
+339026,MMM,2002-07-25,59.97499847412109
+339027,MMM,2002-07-26,60.42499923706055
+339028,MMM,2002-07-29,63.33000183105469
+339029,MMM,2002-07-30,62.744998931884766
+339030,MMM,2002-07-31,62.915000915527344
+339031,MMM,2002-08-01,61.06499862670898
+339032,MMM,2002-08-02,59.935001373291016
+339033,MMM,2002-08-05,58.34999847412109
+339034,MMM,2002-08-06,60.65499877929688
+339035,MMM,2002-08-07,61.900001525878906
+339036,MMM,2002-08-08,63.09999847412109
+339037,MMM,2002-08-09,63.07500076293945
+339038,MMM,2002-08-12,62.81499862670898
+339039,MMM,2002-08-13,62.0
+339040,MMM,2002-08-14,63.26499938964844
+339041,MMM,2002-08-15,63.400001525878906
+339042,MMM,2002-08-16,63.290000915527344
+339043,MMM,2002-08-19,64.6500015258789
+339044,MMM,2002-08-20,64.44499969482422
+339045,MMM,2002-08-21,64.3949966430664
+339046,MMM,2002-08-22,63.6150016784668
+339047,MMM,2002-08-23,63.13999938964844
+339048,MMM,2002-08-26,63.625
+339049,MMM,2002-08-27,63.43999862670898
+339050,MMM,2002-08-28,62.4900016784668
+339051,MMM,2002-08-29,62.32500076293945
+339052,MMM,2002-08-30,62.47499847412109
+339053,MMM,2002-09-03,60.01499938964844
+339054,MMM,2002-09-04,60.32500076293945
+339055,MMM,2002-09-05,60.3650016784668
+339056,MMM,2002-09-06,61.31499862670898
+339057,MMM,2002-09-09,62.02999877929688
+339058,MMM,2002-09-10,62.595001220703125
+339059,MMM,2002-09-11,61.95000076293945
+339060,MMM,2002-09-12,61.165000915527344
+339061,MMM,2002-09-13,59.915000915527344
+339062,MMM,2002-09-16,59.52999877929688
+339063,MMM,2002-09-17,58.334999084472656
+339064,MMM,2002-09-18,59.17499923706055
+339065,MMM,2002-09-19,58.595001220703125
+339066,MMM,2002-09-20,59.72999954223633
+339067,MMM,2002-09-23,58.744998931884766
+339068,MMM,2002-09-24,56.56499862670898
+339069,MMM,2002-09-25,56.650001525878906
+339070,MMM,2002-09-26,57.875
+339071,MMM,2002-09-27,56.275001525878906
+339072,MMM,2002-09-30,54.98500061035156
+339073,MMM,2002-10-01,58.13999938964844
+339074,MMM,2002-10-02,57.23500061035156
+339075,MMM,2002-10-03,57.5099983215332
+339076,MMM,2002-10-04,57.25
+339077,MMM,2002-10-07,55.43999862670898
+339078,MMM,2002-10-08,56.8849983215332
+339079,MMM,2002-10-09,56.4900016784668
+339080,MMM,2002-10-10,58.275001525878906
+339081,MMM,2002-10-11,60.29999923706055
+339082,MMM,2002-10-14,60.47499847412109
+339083,MMM,2002-10-15,62.625
+339084,MMM,2002-10-16,61.65499877929688
+339085,MMM,2002-10-17,62.540000915527344
+339086,MMM,2002-10-18,62.65499877929688
+339087,MMM,2002-10-21,64.5
+339088,MMM,2002-10-22,64.3949966430664
+339089,MMM,2002-10-23,64.68000030517578
+339090,MMM,2002-10-24,62.8650016784668
+339091,MMM,2002-10-25,63.8650016784668
+339092,MMM,2002-10-28,62.685001373291016
+339093,MMM,2002-10-29,62.875
+339094,MMM,2002-10-30,63.665000915527344
+339095,MMM,2002-10-31,63.470001220703125
+339096,MMM,2002-11-01,64.0250015258789
+339097,MMM,2002-11-04,64.1500015258789
+339098,MMM,2002-11-05,64.41999816894531
+339099,MMM,2002-11-06,65.24500274658203
+339100,MMM,2002-11-07,64.30000305175781
+339101,MMM,2002-11-08,64.1449966430664
+339102,MMM,2002-11-11,63.18000030517578
+339103,MMM,2002-11-12,63.90499877929688
+339104,MMM,2002-11-13,64.33999633789062
+339105,MMM,2002-11-14,65.0
+339106,MMM,2002-11-15,64.75
+339107,MMM,2002-11-18,63.75
+339108,MMM,2002-11-19,64.01000213623047
+339109,MMM,2002-11-20,64.3550033569336
+339110,MMM,2002-11-21,65.48999786376953
+339111,MMM,2002-11-22,64.86499786376953
+339112,MMM,2002-11-25,64.32499694824219
+339113,MMM,2002-11-26,62.70000076293945
+339114,MMM,2002-11-27,64.81500244140625
+339115,MMM,2002-11-29,64.92500305175781
+339116,MMM,2002-12-02,64.17500305175781
+339117,MMM,2002-12-03,64.0999984741211
+339118,MMM,2002-12-04,64.0
+339119,MMM,2002-12-05,62.95000076293945
+339120,MMM,2002-12-06,63.04999923706055
+339121,MMM,2002-12-09,62.025001525878906
+339122,MMM,2002-12-10,62.54999923706055
+339123,MMM,2002-12-11,62.35499954223633
+339124,MMM,2002-12-12,61.82500076293945
+339125,MMM,2002-12-13,60.8849983215332
+339126,MMM,2002-12-16,61.82500076293945
+339127,MMM,2002-12-17,60.75
+339128,MMM,2002-12-18,60.43000030517578
+339129,MMM,2002-12-19,60.150001525878906
+339130,MMM,2002-12-20,62.06499862670898
+339131,MMM,2002-12-23,61.77999877929688
+339132,MMM,2002-12-24,61.71500015258789
+339133,MMM,2002-12-26,61.6150016784668
+339134,MMM,2002-12-27,60.66999816894531
+339135,MMM,2002-12-30,61.47499847412109
+339136,MMM,2002-12-31,61.650001525878906
+339137,MMM,2003-01-02,63.375
+339138,MMM,2003-01-03,63.1349983215332
+339139,MMM,2003-01-06,63.595001220703125
+339140,MMM,2003-01-07,63.53499984741211
+339141,MMM,2003-01-08,62.84999847412109
+339142,MMM,2003-01-09,63.845001220703125
+339143,MMM,2003-01-10,63.310001373291016
+339144,MMM,2003-01-13,63.27000045776367
+339145,MMM,2003-01-14,63.9900016784668
+339146,MMM,2003-01-15,63.5099983215332
+339147,MMM,2003-01-16,63.32500076293945
+339148,MMM,2003-01-17,63.15999984741211
+339149,MMM,2003-01-21,62.81999969482422
+339150,MMM,2003-01-22,63.75
+339151,MMM,2003-01-23,64.48500061035156
+339152,MMM,2003-01-24,63.17499923706055
+339153,MMM,2003-01-27,62.540000915527344
+339154,MMM,2003-01-28,62.915000915527344
+339155,MMM,2003-01-29,63.29999923706055
+339156,MMM,2003-01-30,61.95500183105469
+339157,MMM,2003-01-31,62.275001525878906
+339158,MMM,2003-02-03,62.494998931884766
+339159,MMM,2003-02-04,61.54999923706055
+339160,MMM,2003-02-05,61.56999969482422
+339161,MMM,2003-02-06,61.5099983215332
+339162,MMM,2003-02-07,61.2400016784668
+339163,MMM,2003-02-10,61.834999084472656
+339164,MMM,2003-02-11,61.540000915527344
+339165,MMM,2003-02-12,61.125
+339166,MMM,2003-02-13,61.20500183105469
+339167,MMM,2003-02-14,62.54499816894531
+339168,MMM,2003-02-18,63.30500030517578
+339169,MMM,2003-02-19,62.935001373291016
+339170,MMM,2003-02-20,62.42499923706055
+339171,MMM,2003-02-21,63.42499923706055
+339172,MMM,2003-02-24,62.5099983215332
+339173,MMM,2003-02-25,62.84999847412109
+339174,MMM,2003-02-26,62.400001525878906
+339175,MMM,2003-02-27,63.09000015258789
+339176,MMM,2003-02-28,62.685001373291016
+339177,MMM,2003-03-03,62.380001068115234
+339178,MMM,2003-03-04,61.84999847412109
+339179,MMM,2003-03-05,62.54999923706055
+339180,MMM,2003-03-06,61.7400016784668
+339181,MMM,2003-03-07,62.25
+339182,MMM,2003-03-10,60.84000015258789
+339183,MMM,2003-03-11,60.505001068115234
+339184,MMM,2003-03-12,60.72999954223633
+339185,MMM,2003-03-13,62.71500015258789
+339186,MMM,2003-03-14,62.775001525878906
+339187,MMM,2003-03-17,64.75
+339188,MMM,2003-03-18,64.98500061035156
+339189,MMM,2003-03-19,64.86499786376953
+339190,MMM,2003-03-20,65.30500030517578
+339191,MMM,2003-03-21,67.18499755859375
+339192,MMM,2003-03-24,65.29000091552734
+339193,MMM,2003-03-25,66.1500015258789
+339194,MMM,2003-03-26,65.86499786376953
+339195,MMM,2003-03-27,65.83000183105469
+339196,MMM,2003-03-28,65.25499725341797
+339197,MMM,2003-03-31,65.01499938964844
+339198,MMM,2003-04-01,65.41999816894531
+339199,MMM,2003-04-02,66.83000183105469
+339200,MMM,2003-04-03,66.92500305175781
+339201,MMM,2003-04-04,66.98999786376953
+339202,MMM,2003-04-07,66.27999877929688
+339203,MMM,2003-04-08,66.73999786376953
+339204,MMM,2003-04-09,65.80500030517578
+339205,MMM,2003-04-10,66.38999938964844
+339206,MMM,2003-04-11,66.45500183105469
+339207,MMM,2003-04-14,66.62000274658203
+339208,MMM,2003-04-15,66.81999969482422
+339209,MMM,2003-04-16,64.5
+339210,MMM,2003-04-17,64.98999786376953
+339211,MMM,2003-04-21,64.91500091552734
+339212,MMM,2003-04-22,64.875
+339213,MMM,2003-04-23,63.900001525878906
+339214,MMM,2003-04-24,62.86000061035156
+339215,MMM,2003-04-25,61.45000076293945
+339216,MMM,2003-04-28,63.400001525878906
+339217,MMM,2003-04-29,63.48500061035156
+339218,MMM,2003-04-30,63.02000045776367
+339219,MMM,2003-05-01,62.45000076293945
+339220,MMM,2003-05-02,63.07500076293945
+339221,MMM,2003-05-05,62.40499877929688
+339222,MMM,2003-05-06,61.40999984741211
+339223,MMM,2003-05-07,60.755001068115234
+339224,MMM,2003-05-08,61.540000915527344
+339225,MMM,2003-05-09,61.40499877929688
+339226,MMM,2003-05-12,62.22499847412109
+339227,MMM,2003-05-13,61.73500061035156
+339228,MMM,2003-05-14,61.58000183105469
+339229,MMM,2003-05-15,62.92499923706055
+339230,MMM,2003-05-16,62.72499847412109
+339231,MMM,2003-05-19,61.9900016784668
+339232,MMM,2003-05-20,62.3849983215332
+339233,MMM,2003-05-21,61.6349983215332
+339234,MMM,2003-05-22,62.3849983215332
+339235,MMM,2003-05-23,61.75
+339236,MMM,2003-05-27,63.04999923706055
+339237,MMM,2003-05-28,62.505001068115234
+339238,MMM,2003-05-29,61.65999984741211
+339239,MMM,2003-05-30,63.23500061035156
+339240,MMM,2003-06-02,62.5
+339241,MMM,2003-06-03,63.09000015258789
+339242,MMM,2003-06-04,63.5
+339243,MMM,2003-06-05,62.83000183105469
+339244,MMM,2003-06-06,63.20000076293945
+339245,MMM,2003-06-09,63.10499954223633
+339246,MMM,2003-06-10,63.10499954223633
+339247,MMM,2003-06-11,63.97999954223633
+339248,MMM,2003-06-12,64.18000030517578
+339249,MMM,2003-06-13,63.900001525878906
+339250,MMM,2003-06-16,65.23999786376953
+339251,MMM,2003-06-17,65.04000091552734
+339252,MMM,2003-06-18,65.87000274658203
+339253,MMM,2003-06-19,65.70500183105469
+339254,MMM,2003-06-20,65.38999938964844
+339255,MMM,2003-06-23,64.78500366210938
+339256,MMM,2003-06-24,64.95999908447266
+339257,MMM,2003-06-25,64.6500015258789
+339258,MMM,2003-06-26,65.1500015258789
+339259,MMM,2003-06-27,64.30500030517578
+339260,MMM,2003-06-30,64.48999786376953
+339261,MMM,2003-07-01,64.44000244140625
+339262,MMM,2003-07-02,64.94499969482422
+339263,MMM,2003-07-03,64.19000244140625
+339264,MMM,2003-07-07,65.05999755859375
+339265,MMM,2003-07-08,64.9000015258789
+339266,MMM,2003-07-09,64.66000366210938
+339267,MMM,2003-07-10,64.44999694824219
+339268,MMM,2003-07-11,64.62000274658203
+339269,MMM,2003-07-14,64.4800033569336
+339270,MMM,2003-07-15,64.04499816894531
+339271,MMM,2003-07-16,63.810001373291016
+339272,MMM,2003-07-17,63.65999984741211
+339273,MMM,2003-07-18,65.08999633789062
+339274,MMM,2003-07-21,68.17500305175781
+339275,MMM,2003-07-22,68.82499694824219
+339276,MMM,2003-07-23,69.375
+339277,MMM,2003-07-24,69.67500305175781
+339278,MMM,2003-07-25,70.69999694824219
+339279,MMM,2003-07-28,70.48999786376953
+339280,MMM,2003-07-29,69.7750015258789
+339281,MMM,2003-07-30,69.69999694824219
+339282,MMM,2003-07-31,70.0999984741211
+339283,MMM,2003-08-01,69.50499725341797
+339284,MMM,2003-08-04,70.05999755859375
+339285,MMM,2003-08-05,69.4749984741211
+339286,MMM,2003-08-06,69.1050033569336
+339287,MMM,2003-08-07,69.42500305175781
+339288,MMM,2003-08-08,69.9749984741211
+339289,MMM,2003-08-11,70.94999694824219
+339290,MMM,2003-08-12,71.98500061035156
+339291,MMM,2003-08-13,72.25
+339292,MMM,2003-08-14,71.06999969482422
+339293,MMM,2003-08-15,71.33000183105469
+339294,MMM,2003-08-18,72.16999816894531
+339295,MMM,2003-08-19,72.2249984741211
+339296,MMM,2003-08-20,71.91000366210938
+339297,MMM,2003-08-21,72.34500122070312
+339298,MMM,2003-08-22,71.76000213623047
+339299,MMM,2003-08-25,71.68499755859375
+339300,MMM,2003-08-26,72.06999969482422
+339301,MMM,2003-08-27,71.4749984741211
+339302,MMM,2003-08-28,71.125
+339303,MMM,2003-08-29,71.23500061035156
+339304,MMM,2003-09-02,70.07499694824219
+339305,MMM,2003-09-03,71.30500030517578
+339306,MMM,2003-09-04,70.0
+339307,MMM,2003-09-05,69.33999633789062
+339308,MMM,2003-09-08,68.98999786376953
+339309,MMM,2003-09-09,68.70500183105469
+339310,MMM,2003-09-10,68.30000305175781
+339311,MMM,2003-09-11,69.44499969482422
+339312,MMM,2003-09-12,69.11499786376953
+339313,MMM,2003-09-15,69.21499633789062
+339314,MMM,2003-09-16,70.4000015258789
+339315,MMM,2003-09-17,70.13500213623047
+339316,MMM,2003-09-18,70.92500305175781
+339317,MMM,2003-09-19,70.98999786376953
+339318,MMM,2003-09-22,71.05999755859375
+339319,MMM,2003-09-23,71.375
+339320,MMM,2003-09-24,70.57499694824219
+339321,MMM,2003-09-25,70.80500030517578
+339322,MMM,2003-09-26,71.7249984741211
+339323,MMM,2003-09-29,70.2699966430664
+339324,MMM,2003-09-30,69.06999969482422
+339325,MMM,2003-10-01,70.9000015258789
+339326,MMM,2003-10-02,71.27999877929688
+339327,MMM,2003-10-03,73.02999877929688
+339328,MMM,2003-10-06,72.94000244140625
+339329,MMM,2003-10-07,73.30000305175781
+339330,MMM,2003-10-08,72.69999694824219
+339331,MMM,2003-10-09,74.13999938964844
+339332,MMM,2003-10-10,74.04000091552734
+339333,MMM,2003-10-13,74.5199966430664
+339334,MMM,2003-10-14,74.66999816894531
+339335,MMM,2003-10-15,73.69999694824219
+339336,MMM,2003-10-16,73.58999633789062
+339337,MMM,2003-10-17,74.05000305175781
+339338,MMM,2003-10-20,75.4800033569336
+339339,MMM,2003-10-21,75.5
+339340,MMM,2003-10-22,75.81999969482422
+339341,MMM,2003-10-23,75.93000030517578
+339342,MMM,2003-10-24,75.68000030517578
+339343,MMM,2003-10-27,75.73999786376953
+339344,MMM,2003-10-28,77.25
+339345,MMM,2003-10-29,77.56999969482422
+339346,MMM,2003-10-30,78.05999755859375
+339347,MMM,2003-10-31,78.87000274658203
+339348,MMM,2003-11-03,78.79000091552734
+339349,MMM,2003-11-04,79.5
+339350,MMM,2003-11-05,79.16999816894531
+339351,MMM,2003-11-06,79.5999984741211
+339352,MMM,2003-11-07,79.04000091552734
+339353,MMM,2003-11-10,78.83999633789062
+339354,MMM,2003-11-11,78.5
+339355,MMM,2003-11-12,78.9000015258789
+339356,MMM,2003-11-13,79.6500015258789
+339357,MMM,2003-11-14,78.52999877929688
+339358,MMM,2003-11-17,78.19000244140625
+339359,MMM,2003-11-18,77.20999908447266
+339360,MMM,2003-11-19,76.8499984741211
+339361,MMM,2003-11-20,76.80000305175781
+339362,MMM,2003-11-21,77.51000213623047
+339363,MMM,2003-11-24,79.55999755859375
+339364,MMM,2003-11-25,79.16999816894531
+339365,MMM,2003-11-26,79.27999877929688
+339366,MMM,2003-11-28,79.04000091552734
+339367,MMM,2003-12-01,81.62000274658203
+339368,MMM,2003-12-02,80.94999694824219
+339369,MMM,2003-12-03,80.98999786376953
+339370,MMM,2003-12-04,81.30000305175781
+339371,MMM,2003-12-05,80.73999786376953
+339372,MMM,2003-12-08,81.94999694824219
+339373,MMM,2003-12-09,82.0199966430664
+339374,MMM,2003-12-10,80.94000244140625
+339375,MMM,2003-12-11,81.23999786376953
+339376,MMM,2003-12-12,81.47000122070312
+339377,MMM,2003-12-15,82.0
+339378,MMM,2003-12-16,82.9800033569336
+339379,MMM,2003-12-17,83.45999908447266
+339380,MMM,2003-12-18,83.43000030517578
+339381,MMM,2003-12-19,84.06999969482422
+339382,MMM,2003-12-22,85.25
+339383,MMM,2003-12-23,84.61000061035156
+339384,MMM,2003-12-24,84.23999786376953
+339385,MMM,2003-12-26,84.20999908447266
+339386,MMM,2003-12-29,84.5
+339387,MMM,2003-12-30,84.27999877929688
+339388,MMM,2003-12-31,85.02999877929688
+339389,MMM,2004-01-02,83.37000274658203
+339390,MMM,2004-01-05,84.95999908447266
+339391,MMM,2004-01-06,84.69999694824219
+339392,MMM,2004-01-07,83.23999786376953
+339393,MMM,2004-01-08,82.68000030517578
+339394,MMM,2004-01-09,82.4000015258789
+339395,MMM,2004-01-12,83.16999816894531
+339396,MMM,2004-01-13,82.87999725341797
+339397,MMM,2004-01-14,83.69999694824219
+339398,MMM,2004-01-15,84.30000305175781
+339399,MMM,2004-01-16,85.4800033569336
+339400,MMM,2004-01-20,80.41000366210938
+339401,MMM,2004-01-21,81.75
+339402,MMM,2004-01-22,82.11000061035156
+339403,MMM,2004-01-23,81.95999908447266
+339404,MMM,2004-01-26,82.47000122070312
+339405,MMM,2004-01-27,82.0999984741211
+339406,MMM,2004-01-28,80.0
+339407,MMM,2004-01-29,79.5199966430664
+339408,MMM,2004-01-30,79.08999633789062
+339409,MMM,2004-02-02,78.0
+339410,MMM,2004-02-03,78.9000015258789
+339411,MMM,2004-02-04,79.44999694824219
+339412,MMM,2004-02-05,79.0
+339413,MMM,2004-02-06,79.80999755859375
+339414,MMM,2004-02-09,79.38999938964844
+339415,MMM,2004-02-10,81.25
+339416,MMM,2004-02-11,81.4000015258789
+339417,MMM,2004-02-12,80.9800033569336
+339418,MMM,2004-02-13,79.68000030517578
+339419,MMM,2004-02-17,80.31999969482422
+339420,MMM,2004-02-18,79.66000366210938
+339421,MMM,2004-02-19,79.0999984741211
+339422,MMM,2004-02-20,79.69999694824219
+339423,MMM,2004-02-23,80.44000244140625
+339424,MMM,2004-02-24,79.4800033569336
+339425,MMM,2004-02-25,78.56999969482422
+339426,MMM,2004-02-26,78.18000030517578
+339427,MMM,2004-02-27,78.0199966430664
+339428,MMM,2004-03-01,78.77999877929688
+339429,MMM,2004-03-02,78.30999755859375
+339430,MMM,2004-03-03,78.94999694824219
+339431,MMM,2004-03-04,78.88999938964844
+339432,MMM,2004-03-05,78.66000366210938
+339433,MMM,2004-03-08,77.66999816894531
+339434,MMM,2004-03-09,77.8499984741211
+339435,MMM,2004-03-10,76.0
+339436,MMM,2004-03-11,75.3499984741211
+339437,MMM,2004-03-12,76.22000122070312
+339438,MMM,2004-03-15,74.87000274658203
+339439,MMM,2004-03-16,78.80999755859375
+339440,MMM,2004-03-17,79.55999755859375
+339441,MMM,2004-03-18,79.87999725341797
+339442,MMM,2004-03-19,79.76000213623047
+339443,MMM,2004-03-22,79.70999908447266
+339444,MMM,2004-03-23,79.5999984741211
+339445,MMM,2004-03-24,79.43000030517578
+339446,MMM,2004-03-25,81.0199966430664
+339447,MMM,2004-03-26,79.9800033569336
+339448,MMM,2004-03-29,80.80000305175781
+339449,MMM,2004-03-30,81.68000030517578
+339450,MMM,2004-03-31,81.87000274658203
+339451,MMM,2004-04-01,81.05000305175781
+339452,MMM,2004-04-02,81.77999877929688
+339453,MMM,2004-04-05,82.75
+339454,MMM,2004-04-06,82.83000183105469
+339455,MMM,2004-04-07,82.75
+339456,MMM,2004-04-08,82.43000030517578
+339457,MMM,2004-04-12,83.62000274658203
+339458,MMM,2004-04-13,82.38999938964844
+339459,MMM,2004-04-14,82.66000366210938
+339460,MMM,2004-04-15,82.8499984741211
+339461,MMM,2004-04-16,83.7300033569336
+339462,MMM,2004-04-19,83.76000213623047
+339463,MMM,2004-04-20,83.19999694824219
+339464,MMM,2004-04-21,83.94999694824219
+339465,MMM,2004-04-22,86.94999694824219
+339466,MMM,2004-04-23,87.9000015258789
+339467,MMM,2004-04-26,87.75
+339468,MMM,2004-04-27,88.37999725341797
+339469,MMM,2004-04-28,86.72000122070312
+339470,MMM,2004-04-29,86.12000274658203
+339471,MMM,2004-04-30,86.4800033569336
+339472,MMM,2004-05-03,87.02999877929688
+339473,MMM,2004-05-04,86.5
+339474,MMM,2004-05-05,85.75
+339475,MMM,2004-05-06,84.7699966430664
+339476,MMM,2004-05-07,84.43000030517578
+339477,MMM,2004-05-10,83.54000091552734
+339478,MMM,2004-05-11,84.1500015258789
+339479,MMM,2004-05-12,85.3499984741211
+339480,MMM,2004-05-13,84.51000213623047
+339481,MMM,2004-05-14,83.80999755859375
+339482,MMM,2004-05-17,83.22000122070312
+339483,MMM,2004-05-18,83.12000274658203
+339484,MMM,2004-05-19,82.30999755859375
+339485,MMM,2004-05-20,82.19999694824219
+339486,MMM,2004-05-21,82.91999816894531
+339487,MMM,2004-05-24,82.55000305175781
+339488,MMM,2004-05-25,83.63999938964844
+339489,MMM,2004-05-26,84.0
+339490,MMM,2004-05-27,84.94999694824219
+339491,MMM,2004-05-28,84.55999755859375
+339492,MMM,2004-06-01,84.83000183105469
+339493,MMM,2004-06-02,85.61000061035156
+339494,MMM,2004-06-03,84.7699966430664
+339495,MMM,2004-06-04,84.86000061035156
+339496,MMM,2004-06-07,85.18000030517578
+339497,MMM,2004-06-08,86.12999725341797
+339498,MMM,2004-06-09,85.41000366210938
+339499,MMM,2004-06-10,86.22000122070312
+339500,MMM,2004-06-14,85.1500015258789
+339501,MMM,2004-06-15,85.55000305175781
+339502,MMM,2004-06-16,85.25
+339503,MMM,2004-06-17,85.93000030517578
+339504,MMM,2004-06-18,87.08999633789062
+339505,MMM,2004-06-21,87.27999877929688
+339506,MMM,2004-06-22,89.5
+339507,MMM,2004-06-23,89.55000305175781
+339508,MMM,2004-06-24,88.58000183105469
+339509,MMM,2004-06-25,88.66000366210938
+339510,MMM,2004-06-28,88.69000244140625
+339511,MMM,2004-06-29,89.80000305175781
+339512,MMM,2004-06-30,90.01000213623047
+339513,MMM,2004-07-01,88.16999816894531
+339514,MMM,2004-07-02,87.5
+339515,MMM,2004-07-06,87.55000305175781
+339516,MMM,2004-07-07,88.43000030517578
+339517,MMM,2004-07-08,87.73999786376953
+339518,MMM,2004-07-09,87.6500015258789
+339519,MMM,2004-07-12,87.9000015258789
+339520,MMM,2004-07-13,87.37999725341797
+339521,MMM,2004-07-14,88.19000244140625
+339522,MMM,2004-07-15,88.62000274658203
+339523,MMM,2004-07-16,87.83999633789062
+339524,MMM,2004-07-19,83.05000305175781
+339525,MMM,2004-07-20,85.0
+339526,MMM,2004-07-21,83.58000183105469
+339527,MMM,2004-07-22,83.69999694824219
+339528,MMM,2004-07-23,82.62000274658203
+339529,MMM,2004-07-26,81.62999725341797
+339530,MMM,2004-07-27,83.05000305175781
+339531,MMM,2004-07-28,81.98999786376953
+339532,MMM,2004-07-29,82.12000274658203
+339533,MMM,2004-07-30,82.36000061035156
+339534,MMM,2004-08-02,83.55000305175781
+339535,MMM,2004-08-03,82.93000030517578
+339536,MMM,2004-08-04,83.18000030517578
+339537,MMM,2004-08-05,81.56999969482422
+339538,MMM,2004-08-06,79.87000274658203
+339539,MMM,2004-08-09,79.44999694824219
+339540,MMM,2004-08-10,79.61000061035156
+339541,MMM,2004-08-11,79.2300033569336
+339542,MMM,2004-08-12,77.79000091552734
+339543,MMM,2004-08-13,77.66000366210938
+339544,MMM,2004-08-16,78.2300033569336
+339545,MMM,2004-08-17,78.68000030517578
+339546,MMM,2004-08-18,80.0
+339547,MMM,2004-08-19,79.9800033569336
+339548,MMM,2004-08-20,80.2699966430664
+339549,MMM,2004-08-23,80.36000061035156
+339550,MMM,2004-08-24,80.58000183105469
+339551,MMM,2004-08-25,81.19999694824219
+339552,MMM,2004-08-26,81.2699966430664
+339553,MMM,2004-08-27,81.4800033569336
+339554,MMM,2004-08-30,81.30000305175781
+339555,MMM,2004-08-31,82.36000061035156
+339556,MMM,2004-09-01,82.86000061035156
+339557,MMM,2004-09-02,83.54000091552734
+339558,MMM,2004-09-03,83.94000244140625
+339559,MMM,2004-09-07,84.22000122070312
+339560,MMM,2004-09-08,83.8499984741211
+339561,MMM,2004-09-09,83.8499984741211
+339562,MMM,2004-09-10,84.69000244140625
+339563,MMM,2004-09-13,84.6500015258789
+339564,MMM,2004-09-14,83.91999816894531
+339565,MMM,2004-09-15,82.0
+339566,MMM,2004-09-16,82.05000305175781
+339567,MMM,2004-09-17,82.31999969482422
+339568,MMM,2004-09-20,80.94000244140625
+339569,MMM,2004-09-21,81.56999969482422
+339570,MMM,2004-09-22,80.2300033569336
+339571,MMM,2004-09-23,78.69999694824219
+339572,MMM,2004-09-24,78.68000030517578
+339573,MMM,2004-09-27,77.69000244140625
+339574,MMM,2004-09-28,79.06999969482422
+339575,MMM,2004-09-29,78.77999877929688
+339576,MMM,2004-09-30,79.97000122070312
+339577,MMM,2004-10-01,79.69000244140625
+339578,MMM,2004-10-04,78.94000244140625
+339579,MMM,2004-10-05,78.76000213623047
+339580,MMM,2004-10-06,81.13999938964844
+339581,MMM,2004-10-07,79.66000366210938
+339582,MMM,2004-10-08,79.26000213623047
+339583,MMM,2004-10-11,79.22000122070312
+339584,MMM,2004-10-12,78.62999725341797
+339585,MMM,2004-10-13,77.9800033569336
+339586,MMM,2004-10-14,77.5999984741211
+339587,MMM,2004-10-15,77.9800033569336
+339588,MMM,2004-10-18,76.0999984741211
+339589,MMM,2004-10-19,75.38999938964844
+339590,MMM,2004-10-20,76.80000305175781
+339591,MMM,2004-10-21,77.5999984741211
+339592,MMM,2004-10-22,75.87999725341797
+339593,MMM,2004-10-25,75.56999969482422
+339594,MMM,2004-10-26,76.22000122070312
+339595,MMM,2004-10-27,77.56999969482422
+339596,MMM,2004-10-28,77.1500015258789
+339597,MMM,2004-10-29,77.56999969482422
+339598,MMM,2004-11-01,76.91000366210938
+339599,MMM,2004-11-02,75.87999725341797
+339600,MMM,2004-11-03,75.29000091552734
+339601,MMM,2004-11-04,78.08000183105469
+339602,MMM,2004-11-05,81.4000015258789
+339603,MMM,2004-11-08,81.37999725341797
+339604,MMM,2004-11-09,81.19000244140625
+339605,MMM,2004-11-10,80.8499984741211
+339606,MMM,2004-11-11,81.87999725341797
+339607,MMM,2004-11-12,82.68000030517578
+339608,MMM,2004-11-15,82.27999877929688
+339609,MMM,2004-11-16,81.7699966430664
+339610,MMM,2004-11-17,82.2300033569336
+339611,MMM,2004-11-18,82.37000274658203
+339612,MMM,2004-11-19,80.94999694824219
+339613,MMM,2004-11-22,80.73999786376953
+339614,MMM,2004-11-23,80.23999786376953
+339615,MMM,2004-11-24,80.25
+339616,MMM,2004-11-26,80.16000366210938
+339617,MMM,2004-11-29,80.0
+339618,MMM,2004-11-30,79.58999633789062
+339619,MMM,2004-12-01,80.44999694824219
+339620,MMM,2004-12-02,79.91000366210938
+339621,MMM,2004-12-03,81.08000183105469
+339622,MMM,2004-12-06,80.37000274658203
+339623,MMM,2004-12-07,78.87000274658203
+339624,MMM,2004-12-08,79.23999786376953
+339625,MMM,2004-12-09,78.97000122070312
+339626,MMM,2004-12-10,78.80000305175781
+339627,MMM,2004-12-13,78.4800033569336
+339628,MMM,2004-12-14,78.5
+339629,MMM,2004-12-15,79.08999633789062
+339630,MMM,2004-12-16,79.9000015258789
+339631,MMM,2004-12-17,80.62000274658203
+339632,MMM,2004-12-20,80.75
+339633,MMM,2004-12-21,81.0999984741211
+339634,MMM,2004-12-22,81.51000213623047
+339635,MMM,2004-12-23,82.55000305175781
+339636,MMM,2004-12-27,82.1500015258789
+339637,MMM,2004-12-28,82.98999786376953
+339638,MMM,2004-12-29,82.73999786376953
+339639,MMM,2004-12-30,82.75
+339640,MMM,2004-12-31,82.06999969482422
+339641,MMM,2005-01-03,82.4000015258789
+339642,MMM,2005-01-04,81.7300033569336
+339643,MMM,2005-01-05,80.7300033569336
+339644,MMM,2005-01-06,81.45999908447266
+339645,MMM,2005-01-07,82.30000305175781
+339646,MMM,2005-01-10,83.94000244140625
+339647,MMM,2005-01-11,84.70999908447266
+339648,MMM,2005-01-12,84.95999908447266
+339649,MMM,2005-01-13,83.79000091552734
+339650,MMM,2005-01-14,83.97000122070312
+339651,MMM,2005-01-18,82.0199966430664
+339652,MMM,2005-01-19,82.16999816894531
+339653,MMM,2005-01-20,82.94999694824219
+339654,MMM,2005-01-21,81.2699966430664
+339655,MMM,2005-01-24,81.62000274658203
+339656,MMM,2005-01-25,82.81999969482422
+339657,MMM,2005-01-26,83.41999816894531
+339658,MMM,2005-01-27,82.88999938964844
+339659,MMM,2005-01-28,83.25
+339660,MMM,2005-01-31,84.36000061035156
+339661,MMM,2005-02-01,84.08000183105469
+339662,MMM,2005-02-02,83.33999633789062
+339663,MMM,2005-02-03,83.33999633789062
+339664,MMM,2005-02-04,84.08000183105469
+339665,MMM,2005-02-07,83.87999725341797
+339666,MMM,2005-02-08,84.33999633789062
+339667,MMM,2005-02-09,83.3499984741211
+339668,MMM,2005-02-10,83.9000015258789
+339669,MMM,2005-02-11,84.04000091552734
+339670,MMM,2005-02-14,84.61000061035156
+339671,MMM,2005-02-15,85.98999786376953
+339672,MMM,2005-02-16,86.80000305175781
+339673,MMM,2005-02-17,85.70999908447266
+339674,MMM,2005-02-18,85.55000305175781
+339675,MMM,2005-02-22,84.05999755859375
+339676,MMM,2005-02-23,83.91999816894531
+339677,MMM,2005-02-24,84.2699966430664
+339678,MMM,2005-02-25,84.5999984741211
+339679,MMM,2005-02-28,83.94000244140625
+339680,MMM,2005-03-01,84.47000122070312
+339681,MMM,2005-03-02,84.55999755859375
+339682,MMM,2005-03-03,84.9000015258789
+339683,MMM,2005-03-04,86.45999908447266
+339684,MMM,2005-03-07,86.70999908447266
+339685,MMM,2005-03-08,86.37999725341797
+339686,MMM,2005-03-09,86.12000274658203
+339687,MMM,2005-03-10,86.6500015258789
+339688,MMM,2005-03-11,85.62999725341797
+339689,MMM,2005-03-14,85.9000015258789
+339690,MMM,2005-03-15,85.86000061035156
+339691,MMM,2005-03-16,86.0
+339692,MMM,2005-03-17,85.97000122070312
+339693,MMM,2005-03-18,86.16000366210938
+339694,MMM,2005-03-21,85.66999816894531
+339695,MMM,2005-03-22,85.37999725341797
+339696,MMM,2005-03-23,85.06999969482422
+339697,MMM,2005-03-24,85.27999877929688
+339698,MMM,2005-03-28,85.16999816894531
+339699,MMM,2005-03-29,84.6500015258789
+339700,MMM,2005-03-30,85.9800033569336
+339701,MMM,2005-03-31,85.69000244140625
+339702,MMM,2005-04-01,85.12000274658203
+339703,MMM,2005-04-04,84.69999694824219
+339704,MMM,2005-04-05,84.47000122070312
+339705,MMM,2005-04-06,84.81999969482422
+339706,MMM,2005-04-07,85.16000366210938
+339707,MMM,2005-04-08,84.55000305175781
+339708,MMM,2005-04-11,84.47000122070312
+339709,MMM,2005-04-12,85.25
+339710,MMM,2005-04-13,84.22000122070312
+339711,MMM,2005-04-14,82.37999725341797
+339712,MMM,2005-04-15,80.86000061035156
+339713,MMM,2005-04-18,75.9000015258789
+339714,MMM,2005-04-19,76.93000030517578
+339715,MMM,2005-04-20,75.9000015258789
+339716,MMM,2005-04-21,77.88999938964844
+339717,MMM,2005-04-22,77.05999755859375
+339718,MMM,2005-04-25,77.51000213623047
+339719,MMM,2005-04-26,76.12999725341797
+339720,MMM,2005-04-27,76.5999984741211
+339721,MMM,2005-04-28,75.2300033569336
+339722,MMM,2005-04-29,76.47000122070312
+339723,MMM,2005-05-02,76.87999725341797
+339724,MMM,2005-05-03,76.76000213623047
+339725,MMM,2005-05-04,77.3499984741211
+339726,MMM,2005-05-05,77.47000122070312
+339727,MMM,2005-05-06,77.33000183105469
+339728,MMM,2005-05-09,77.7300033569336
+339729,MMM,2005-05-10,76.61000061035156
+339730,MMM,2005-05-11,76.98999786376953
+339731,MMM,2005-05-12,75.77999877929688
+339732,MMM,2005-05-13,75.61000061035156
+339733,MMM,2005-05-16,76.41999816894531
+339734,MMM,2005-05-17,77.01000213623047
+339735,MMM,2005-05-18,78.0999984741211
+339736,MMM,2005-05-19,77.86000061035156
+339737,MMM,2005-05-20,77.05999755859375
+339738,MMM,2005-05-23,78.52999877929688
+339739,MMM,2005-05-24,78.19000244140625
+339740,MMM,2005-05-25,77.05999755859375
+339741,MMM,2005-05-26,76.9800033569336
+339742,MMM,2005-05-27,76.9800033569336
+339743,MMM,2005-05-31,76.6500015258789
+339744,MMM,2005-06-01,77.0
+339745,MMM,2005-06-02,76.56999969482422
+339746,MMM,2005-06-03,76.0
+339747,MMM,2005-06-06,76.16000366210938
+339748,MMM,2005-06-07,76.33999633789062
+339749,MMM,2005-06-08,76.55999755859375
+339750,MMM,2005-06-09,76.18000030517578
+339751,MMM,2005-06-10,75.79000091552734
+339752,MMM,2005-06-13,76.08999633789062
+339753,MMM,2005-06-14,76.66000366210938
+339754,MMM,2005-06-15,76.12999725341797
+339755,MMM,2005-06-16,76.66999816894531
+339756,MMM,2005-06-17,76.91999816894531
+339757,MMM,2005-06-20,77.19000244140625
+339758,MMM,2005-06-21,77.19000244140625
+339759,MMM,2005-06-22,77.87999725341797
+339760,MMM,2005-06-23,75.87000274658203
+339761,MMM,2005-06-24,75.4800033569336
+339762,MMM,2005-06-27,75.79000091552734
+339763,MMM,2005-06-28,77.0999984741211
+339764,MMM,2005-06-29,76.04000091552734
+339765,MMM,2005-06-30,72.30000305175781
+339766,MMM,2005-07-01,73.0
+339767,MMM,2005-07-05,73.62000274658203
+339768,MMM,2005-07-06,72.83000183105469
+339769,MMM,2005-07-07,73.80999755859375
+339770,MMM,2005-07-08,75.0
+339771,MMM,2005-07-11,76.12999725341797
+339772,MMM,2005-07-12,74.87000274658203
+339773,MMM,2005-07-13,75.12000274658203
+339774,MMM,2005-07-14,75.43000030517578
+339775,MMM,2005-07-15,75.44999694824219
+339776,MMM,2005-07-18,74.52999877929688
+339777,MMM,2005-07-19,74.29000091552734
+339778,MMM,2005-07-20,74.68000030517578
+339779,MMM,2005-07-21,74.55000305175781
+339780,MMM,2005-07-22,74.70999908447266
+339781,MMM,2005-07-25,74.16999816894531
+339782,MMM,2005-07-26,73.77999877929688
+339783,MMM,2005-07-27,73.6500015258789
+339784,MMM,2005-07-28,74.69999694824219
+339785,MMM,2005-07-29,75.0
+339786,MMM,2005-08-01,75.30000305175781
+339787,MMM,2005-08-02,74.87999725341797
+339788,MMM,2005-08-03,74.19000244140625
+339789,MMM,2005-08-04,73.3499984741211
+339790,MMM,2005-08-05,72.98999786376953
+339791,MMM,2005-08-08,72.33999633789062
+339792,MMM,2005-08-09,72.0
+339793,MMM,2005-08-10,72.0
+339794,MMM,2005-08-11,72.36000061035156
+339795,MMM,2005-08-12,71.94000244140625
+339796,MMM,2005-08-15,72.18000030517578
+339797,MMM,2005-08-16,71.66000366210938
+339798,MMM,2005-08-17,71.76000213623047
+339799,MMM,2005-08-18,71.91999816894531
+339800,MMM,2005-08-19,72.06999969482422
+339801,MMM,2005-08-22,71.91999816894531
+339802,MMM,2005-08-23,70.98999786376953
+339803,MMM,2005-08-24,71.31999969482422
+339804,MMM,2005-08-25,71.30000305175781
+339805,MMM,2005-08-26,70.98999786376953
+339806,MMM,2005-08-29,71.08000183105469
+339807,MMM,2005-08-30,70.9800033569336
+339808,MMM,2005-08-31,71.1500015258789
+339809,MMM,2005-09-01,70.86000061035156
+339810,MMM,2005-09-02,71.5
+339811,MMM,2005-09-06,72.69999694824219
+339812,MMM,2005-09-07,73.7699966430664
+339813,MMM,2005-09-08,73.12000274658203
+339814,MMM,2005-09-09,73.5199966430664
+339815,MMM,2005-09-12,74.2300033569336
+339816,MMM,2005-09-13,74.0
+339817,MMM,2005-09-14,73.72000122070312
+339818,MMM,2005-09-15,73.30999755859375
+339819,MMM,2005-09-16,73.3499984741211
+339820,MMM,2005-09-19,72.5
+339821,MMM,2005-09-20,72.3499984741211
+339822,MMM,2005-09-21,72.33000183105469
+339823,MMM,2005-09-22,72.80000305175781
+339824,MMM,2005-09-23,72.55000305175781
+339825,MMM,2005-09-26,73.12999725341797
+339826,MMM,2005-09-27,73.18000030517578
+339827,MMM,2005-09-28,72.68000030517578
+339828,MMM,2005-09-29,73.18000030517578
+339829,MMM,2005-09-30,73.36000061035156
+339830,MMM,2005-10-03,72.52999877929688
+339831,MMM,2005-10-04,71.5
+339832,MMM,2005-10-05,71.16999816894531
+339833,MMM,2005-10-06,71.11000061035156
+339834,MMM,2005-10-07,71.7300033569336
+339835,MMM,2005-10-10,71.38999938964844
+339836,MMM,2005-10-11,70.55000305175781
+339837,MMM,2005-10-12,70.37999725341797
+339838,MMM,2005-10-13,70.06999969482422
+339839,MMM,2005-10-14,70.72000122070312
+339840,MMM,2005-10-17,72.47000122070312
+339841,MMM,2005-10-18,74.70999908447266
+339842,MMM,2005-10-19,75.6500015258789
+339843,MMM,2005-10-20,74.9000015258789
+339844,MMM,2005-10-21,74.88999938964844
+339845,MMM,2005-10-24,75.55999755859375
+339846,MMM,2005-10-25,75.66999816894531
+339847,MMM,2005-10-26,75.16999816894531
+339848,MMM,2005-10-27,74.80999755859375
+339849,MMM,2005-10-28,76.23999786376953
+339850,MMM,2005-10-31,75.9800033569336
+339851,MMM,2005-11-01,74.86000061035156
+339852,MMM,2005-11-02,75.1500015258789
+339853,MMM,2005-11-03,75.13999938964844
+339854,MMM,2005-11-04,75.12999725341797
+339855,MMM,2005-11-07,75.8499984741211
+339856,MMM,2005-11-08,75.94999694824219
+339857,MMM,2005-11-09,76.08999633789062
+339858,MMM,2005-11-10,77.18000030517578
+339859,MMM,2005-11-11,77.55000305175781
+339860,MMM,2005-11-14,77.62999725341797
+339861,MMM,2005-11-15,78.05999755859375
+339862,MMM,2005-11-16,76.91000366210938
+339863,MMM,2005-11-17,77.26000213623047
+339864,MMM,2005-11-18,78.16000366210938
+339865,MMM,2005-11-21,79.2300033569336
+339866,MMM,2005-11-22,78.27999877929688
+339867,MMM,2005-11-23,78.12999725341797
+339868,MMM,2005-11-25,78.31999969482422
+339869,MMM,2005-11-28,78.19999694824219
+339870,MMM,2005-11-29,78.3499984741211
+339871,MMM,2005-11-30,78.4800033569336
+339872,MMM,2005-12-01,79.2699966430664
+339873,MMM,2005-12-02,79.4000015258789
+339874,MMM,2005-12-05,78.31999969482422
+339875,MMM,2005-12-06,77.69999694824219
+339876,MMM,2005-12-07,77.37999725341797
+339877,MMM,2005-12-08,76.94000244140625
+339878,MMM,2005-12-09,77.86000061035156
+339879,MMM,2005-12-12,77.11000061035156
+339880,MMM,2005-12-13,76.94999694824219
+339881,MMM,2005-12-14,77.55000305175781
+339882,MMM,2005-12-15,77.48999786376953
+339883,MMM,2005-12-16,77.08999633789062
+339884,MMM,2005-12-19,77.56999969482422
+339885,MMM,2005-12-20,77.43000030517578
+339886,MMM,2005-12-21,78.05000305175781
+339887,MMM,2005-12-22,78.63999938964844
+339888,MMM,2005-12-23,78.5999984741211
+339889,MMM,2005-12-27,77.37999725341797
+339890,MMM,2005-12-28,78.19999694824219
+339891,MMM,2005-12-29,78.29000091552734
+339892,MMM,2005-12-30,77.5
+339893,MMM,2006-01-03,79.11000061035156
+339894,MMM,2006-01-04,78.70999908447266
+339895,MMM,2006-01-05,77.98999786376953
+339896,MMM,2006-01-06,78.62999725341797
+339897,MMM,2006-01-09,79.0199966430664
+339898,MMM,2006-01-10,78.52999877929688
+339899,MMM,2006-01-11,78.37000274658203
+339900,MMM,2006-01-12,77.69999694824219
+339901,MMM,2006-01-13,77.5
+339902,MMM,2006-01-17,77.08999633789062
+339903,MMM,2006-01-18,77.18000030517578
+339904,MMM,2006-01-19,76.91000366210938
+339905,MMM,2006-01-20,75.23999786376953
+339906,MMM,2006-01-23,75.69999694824219
+339907,MMM,2006-01-24,74.19999694824219
+339908,MMM,2006-01-25,73.0
+339909,MMM,2006-01-26,72.69999694824219
+339910,MMM,2006-01-27,72.6500015258789
+339911,MMM,2006-01-30,72.6500015258789
+339912,MMM,2006-01-31,72.75
+339913,MMM,2006-02-01,73.19000244140625
+339914,MMM,2006-02-02,72.1500015258789
+339915,MMM,2006-02-03,71.0999984741211
+339916,MMM,2006-02-06,71.16999816894531
+339917,MMM,2006-02-07,70.6500015258789
+339918,MMM,2006-02-08,71.0
+339919,MMM,2006-02-09,72.12000274658203
+339920,MMM,2006-02-10,72.61000061035156
+339921,MMM,2006-02-13,72.91000366210938
+339922,MMM,2006-02-14,73.69999694824219
+339923,MMM,2006-02-15,73.12999725341797
+339924,MMM,2006-02-16,73.05000305175781
+339925,MMM,2006-02-17,73.7699966430664
+339926,MMM,2006-02-21,73.19999694824219
+339927,MMM,2006-02-22,72.9800033569336
+339928,MMM,2006-02-23,73.6500015258789
+339929,MMM,2006-02-24,73.91000366210938
+339930,MMM,2006-02-27,73.69000244140625
+339931,MMM,2006-02-28,73.58999633789062
+339932,MMM,2006-03-01,73.66999816894531
+339933,MMM,2006-03-02,73.05000305175781
+339934,MMM,2006-03-03,72.87999725341797
+339935,MMM,2006-03-06,71.94999694824219
+339936,MMM,2006-03-07,72.2699966430664
+339937,MMM,2006-03-08,72.37999725341797
+339938,MMM,2006-03-09,71.80000305175781
+339939,MMM,2006-03-10,72.31999969482422
+339940,MMM,2006-03-13,72.08999633789062
+339941,MMM,2006-03-14,73.52999877929688
+339942,MMM,2006-03-15,74.0
+339943,MMM,2006-03-16,74.88999938964844
+339944,MMM,2006-03-17,74.79000091552734
+339945,MMM,2006-03-20,75.0
+339946,MMM,2006-03-21,74.93000030517578
+339947,MMM,2006-03-22,76.06999969482422
+339948,MMM,2006-03-23,76.7699966430664
+339949,MMM,2006-03-24,76.80000305175781
+339950,MMM,2006-03-27,76.83999633789062
+339951,MMM,2006-03-28,76.30000305175781
+339952,MMM,2006-03-29,77.55999755859375
+339953,MMM,2006-03-30,76.5199966430664
+339954,MMM,2006-03-31,75.69000244140625
+339955,MMM,2006-04-03,75.83999633789062
+339956,MMM,2006-04-04,77.0
+339957,MMM,2006-04-05,77.45999908447266
+339958,MMM,2006-04-06,81.37999725341797
+339959,MMM,2006-04-07,81.02999877929688
+339960,MMM,2006-04-10,80.9800033569336
+339961,MMM,2006-04-11,80.79000091552734
+339962,MMM,2006-04-12,81.0999984741211
+339963,MMM,2006-04-13,80.97000122070312
+339964,MMM,2006-04-17,80.26000213623047
+339965,MMM,2006-04-18,81.58999633789062
+339966,MMM,2006-04-19,81.87999725341797
+339967,MMM,2006-04-20,82.5999984741211
+339968,MMM,2006-04-21,85.05999755859375
+339969,MMM,2006-04-24,85.45999908447266
+339970,MMM,2006-04-25,84.80999755859375
+339971,MMM,2006-04-26,85.5199966430664
+339972,MMM,2006-04-27,85.2300033569336
+339973,MMM,2006-04-28,85.43000030517578
+339974,MMM,2006-05-01,84.97000122070312
+339975,MMM,2006-05-02,84.5
+339976,MMM,2006-05-03,85.9000015258789
+339977,MMM,2006-05-04,86.47000122070312
+339978,MMM,2006-05-05,87.30000305175781
+339979,MMM,2006-05-08,88.12999725341797
+339980,MMM,2006-05-09,87.58000183105469
+339981,MMM,2006-05-10,87.6500015258789
+339982,MMM,2006-05-11,87.16999816894531
+339983,MMM,2006-05-12,86.56999969482422
+339984,MMM,2006-05-15,87.12000274658203
+339985,MMM,2006-05-16,86.76000213623047
+339986,MMM,2006-05-17,84.41999816894531
+339987,MMM,2006-05-18,84.1500015258789
+339988,MMM,2006-05-19,84.30999755859375
+339989,MMM,2006-05-22,83.7300033569336
+339990,MMM,2006-05-23,83.44000244140625
+339991,MMM,2006-05-24,83.81999969482422
+339992,MMM,2006-05-25,83.26000213623047
+339993,MMM,2006-05-26,83.87000274658203
+339994,MMM,2006-05-30,83.45999908447266
+339995,MMM,2006-05-31,83.66000366210938
+339996,MMM,2006-06-01,84.51000213623047
+339997,MMM,2006-06-02,84.77999877929688
+339998,MMM,2006-06-05,82.94999694824219
+339999,MMM,2006-06-06,82.26000213623047
+340000,MMM,2006-06-07,80.33999633789062
+340001,MMM,2006-06-08,81.75
+340002,MMM,2006-06-09,80.56999969482422
+340003,MMM,2006-06-12,80.16000366210938
+340004,MMM,2006-06-13,79.95999908447266
+340005,MMM,2006-06-14,79.9000015258789
+340006,MMM,2006-06-15,80.9000015258789
+340007,MMM,2006-06-16,80.51000213623047
+340008,MMM,2006-06-19,79.43000030517578
+340009,MMM,2006-06-20,79.88999938964844
+340010,MMM,2006-06-21,80.4000015258789
+340011,MMM,2006-06-22,79.58999633789062
+340012,MMM,2006-06-23,79.91999816894531
+340013,MMM,2006-06-26,80.20999908447266
+340014,MMM,2006-06-27,78.69999694824219
+340015,MMM,2006-06-28,79.27999877929688
+340016,MMM,2006-06-29,81.1500015258789
+340017,MMM,2006-06-30,80.7699966430664
+340018,MMM,2006-07-03,81.12000274658203
+340019,MMM,2006-07-05,80.55000305175781
+340020,MMM,2006-07-06,81.38999938964844
+340021,MMM,2006-07-07,74.0999984741211
+340022,MMM,2006-07-10,73.11000061035156
+340023,MMM,2006-07-11,73.08999633789062
+340024,MMM,2006-07-12,72.72000122070312
+340025,MMM,2006-07-13,71.62999725341797
+340026,MMM,2006-07-14,71.22000122070312
+340027,MMM,2006-07-17,70.66000366210938
+340028,MMM,2006-07-18,70.8499984741211
+340029,MMM,2006-07-19,71.0199966430664
+340030,MMM,2006-07-20,71.0999984741211
+340031,MMM,2006-07-21,70.72000122070312
+340032,MMM,2006-07-24,71.69000244140625
+340033,MMM,2006-07-25,68.11000061035156
+340034,MMM,2006-07-26,69.05999755859375
+340035,MMM,2006-07-27,69.75
+340036,MMM,2006-07-28,70.5199966430664
+340037,MMM,2006-07-31,70.4000015258789
+340038,MMM,2006-08-01,69.91000366210938
+340039,MMM,2006-08-02,69.61000061035156
+340040,MMM,2006-08-03,69.27999877929688
+340041,MMM,2006-08-04,69.44999694824219
+340042,MMM,2006-08-07,69.0
+340043,MMM,2006-08-08,68.55999755859375
+340044,MMM,2006-08-09,68.30000305175781
+340045,MMM,2006-08-10,68.41000366210938
+340046,MMM,2006-08-11,68.52999877929688
+340047,MMM,2006-08-14,68.62000274658203
+340048,MMM,2006-08-15,69.77999877929688
+340049,MMM,2006-08-16,70.79000091552734
+340050,MMM,2006-08-17,71.19999694824219
+340051,MMM,2006-08-18,71.20999908447266
+340052,MMM,2006-08-21,71.12000274658203
+340053,MMM,2006-08-22,71.29000091552734
+340054,MMM,2006-08-23,70.33999633789062
+340055,MMM,2006-08-24,70.0999984741211
+340056,MMM,2006-08-25,69.91999816894531
+340057,MMM,2006-08-28,70.94000244140625
+340058,MMM,2006-08-29,71.61000061035156
+340059,MMM,2006-08-30,71.44000244140625
+340060,MMM,2006-08-31,71.69999694824219
+340061,MMM,2006-09-01,71.72000122070312
+340062,MMM,2006-09-05,71.3499984741211
+340063,MMM,2006-09-06,71.5
+340064,MMM,2006-09-07,70.58999633789062
+340065,MMM,2006-09-08,71.51000213623047
+340066,MMM,2006-09-11,71.3499984741211
+340067,MMM,2006-09-12,72.56999969482422
+340068,MMM,2006-09-13,73.37000274658203
+340069,MMM,2006-09-14,73.52999877929688
+340070,MMM,2006-09-15,74.13999938964844
+340071,MMM,2006-09-18,73.88999938964844
+340072,MMM,2006-09-19,73.25
+340073,MMM,2006-09-20,73.41999816894531
+340074,MMM,2006-09-21,73.11000061035156
+340075,MMM,2006-09-22,73.06999969482422
+340076,MMM,2006-09-25,73.69999694824219
+340077,MMM,2006-09-26,74.75
+340078,MMM,2006-09-27,74.6500015258789
+340079,MMM,2006-09-28,74.5999984741211
+340080,MMM,2006-09-29,74.41999816894531
+340081,MMM,2006-10-02,73.58999633789062
+340082,MMM,2006-10-03,74.02999877929688
+340083,MMM,2006-10-04,74.87000274658203
+340084,MMM,2006-10-05,75.91999816894531
+340085,MMM,2006-10-06,75.94999694824219
+340086,MMM,2006-10-09,75.80000305175781
+340087,MMM,2006-10-10,75.19999694824219
+340088,MMM,2006-10-11,75.47000122070312
+340089,MMM,2006-10-12,75.43000030517578
+340090,MMM,2006-10-13,75.4000015258789
+340091,MMM,2006-10-16,75.75
+340092,MMM,2006-10-17,75.80000305175781
+340093,MMM,2006-10-18,75.52999877929688
+340094,MMM,2006-10-19,76.4000015258789
+340095,MMM,2006-10-20,78.47000122070312
+340096,MMM,2006-10-23,80.08999633789062
+340097,MMM,2006-10-24,79.88999938964844
+340098,MMM,2006-10-25,79.45999908447266
+340099,MMM,2006-10-26,79.23999786376953
+340100,MMM,2006-10-27,78.94999694824219
+340101,MMM,2006-10-30,78.94000244140625
+340102,MMM,2006-10-31,78.83999633789062
+340103,MMM,2006-11-01,78.83999633789062
+340104,MMM,2006-11-02,78.87999725341797
+340105,MMM,2006-11-03,78.58000183105469
+340106,MMM,2006-11-06,79.58999633789062
+340107,MMM,2006-11-07,79.41999816894531
+340108,MMM,2006-11-08,79.41999816894531
+340109,MMM,2006-11-09,78.9000015258789
+340110,MMM,2006-11-10,79.19000244140625
+340111,MMM,2006-11-13,79.5
+340112,MMM,2006-11-14,80.08999633789062
+340113,MMM,2006-11-15,80.70999908447266
+340114,MMM,2006-11-16,80.29000091552734
+340115,MMM,2006-11-17,81.4000015258789
+340116,MMM,2006-11-20,81.37999725341797
+340117,MMM,2006-11-21,81.63999938964844
+340118,MMM,2006-11-22,81.47000122070312
+340119,MMM,2006-11-24,81.1500015258789
+340120,MMM,2006-11-27,80.2300033569336
+340121,MMM,2006-11-28,80.41000366210938
+340122,MMM,2006-11-29,80.9800033569336
+340123,MMM,2006-11-30,81.45999908447266
+340124,MMM,2006-12-01,79.9800033569336
+340125,MMM,2006-12-04,80.88999938964844
+340126,MMM,2006-12-05,80.55999755859375
+340127,MMM,2006-12-06,79.80000305175781
+340128,MMM,2006-12-07,79.55999755859375
+340129,MMM,2006-12-08,78.55999755859375
+340130,MMM,2006-12-11,78.8499984741211
+340131,MMM,2006-12-12,79.01000213623047
+340132,MMM,2006-12-13,79.25
+340133,MMM,2006-12-14,78.7699966430664
+340134,MMM,2006-12-15,78.30999755859375
+340135,MMM,2006-12-18,78.3499984741211
+340136,MMM,2006-12-19,78.11000061035156
+340137,MMM,2006-12-20,78.83000183105469
+340138,MMM,2006-12-21,78.80999755859375
+340139,MMM,2006-12-22,78.3499984741211
+340140,MMM,2006-12-26,78.02999877929688
+340141,MMM,2006-12-27,78.47000122070312
+340142,MMM,2006-12-28,78.16000366210938
+340143,MMM,2006-12-29,77.93000030517578
+340144,MMM,2007-01-03,78.26000213623047
+340145,MMM,2007-01-04,77.94999694824219
+340146,MMM,2007-01-05,77.41999816894531
+340147,MMM,2007-01-08,77.58999633789062
+340148,MMM,2007-01-09,77.68000030517578
+340149,MMM,2007-01-10,77.8499984741211
+340150,MMM,2007-01-11,78.6500015258789
+340151,MMM,2007-01-12,79.36000061035156
+340152,MMM,2007-01-16,79.55999755859375
+340153,MMM,2007-01-17,78.91000366210938
+340154,MMM,2007-01-18,78.80999755859375
+340155,MMM,2007-01-19,79.25
+340156,MMM,2007-01-22,78.48999786376953
+340157,MMM,2007-01-23,78.8499984741211
+340158,MMM,2007-01-24,79.48999786376953
+340159,MMM,2007-01-25,79.01000213623047
+340160,MMM,2007-01-26,78.69000244140625
+340161,MMM,2007-01-29,78.95999908447266
+340162,MMM,2007-01-30,74.69999694824219
+340163,MMM,2007-01-31,74.30000305175781
+340164,MMM,2007-02-01,73.98999786376953
+340165,MMM,2007-02-02,73.87000274658203
+340166,MMM,2007-02-05,73.93000030517578
+340167,MMM,2007-02-06,74.2699966430664
+340168,MMM,2007-02-07,74.6500015258789
+340169,MMM,2007-02-08,74.63999938964844
+340170,MMM,2007-02-09,74.54000091552734
+340171,MMM,2007-02-12,74.58999633789062
+340172,MMM,2007-02-13,76.43000030517578
+340173,MMM,2007-02-14,76.83999633789062
+340174,MMM,2007-02-15,76.91000366210938
+340175,MMM,2007-02-16,76.83999633789062
+340176,MMM,2007-02-20,76.58000183105469
+340177,MMM,2007-02-21,76.2300033569336
+340178,MMM,2007-02-22,76.3499984741211
+340179,MMM,2007-02-23,76.20999908447266
+340180,MMM,2007-02-26,76.12000274658203
+340181,MMM,2007-02-27,74.5
+340182,MMM,2007-02-28,74.08000183105469
+340183,MMM,2007-03-01,73.66000366210938
+340184,MMM,2007-03-02,73.01000213623047
+340185,MMM,2007-03-05,73.16999816894531
+340186,MMM,2007-03-06,73.47000122070312
+340187,MMM,2007-03-07,73.80000305175781
+340188,MMM,2007-03-08,74.5199966430664
+340189,MMM,2007-03-09,74.7300033569336
+340190,MMM,2007-03-12,75.16999816894531
+340191,MMM,2007-03-13,74.7699966430664
+340192,MMM,2007-03-14,75.80000305175781
+340193,MMM,2007-03-15,75.98999786376953
+340194,MMM,2007-03-16,75.27999877929688
+340195,MMM,2007-03-19,76.36000061035156
+340196,MMM,2007-03-20,76.37999725341797
+340197,MMM,2007-03-21,76.9000015258789
+340198,MMM,2007-03-22,77.77999877929688
+340199,MMM,2007-03-23,77.97000122070312
+340200,MMM,2007-03-26,77.37999725341797
+340201,MMM,2007-03-27,77.16999816894531
+340202,MMM,2007-03-28,76.37999725341797
+340203,MMM,2007-03-29,76.08999633789062
+340204,MMM,2007-03-30,76.43000030517578
+340205,MMM,2007-04-02,76.27999877929688
+340206,MMM,2007-04-03,77.45999908447266
+340207,MMM,2007-04-04,77.16000366210938
+340208,MMM,2007-04-05,76.75
+340209,MMM,2007-04-09,76.83000183105469
+340210,MMM,2007-04-10,76.5
+340211,MMM,2007-04-11,76.2300033569336
+340212,MMM,2007-04-12,76.70999908447266
+340213,MMM,2007-04-13,76.72000122070312
+340214,MMM,2007-04-16,77.16000366210938
+340215,MMM,2007-04-17,77.27999877929688
+340216,MMM,2007-04-18,77.08000183105469
+340217,MMM,2007-04-19,77.58000183105469
+340218,MMM,2007-04-20,77.75
+340219,MMM,2007-04-23,77.27999877929688
+340220,MMM,2007-04-24,77.0
+340221,MMM,2007-04-25,76.97000122070312
+340222,MMM,2007-04-26,80.44999694824219
+340223,MMM,2007-04-27,81.55000305175781
+340224,MMM,2007-04-30,82.7699966430664
+340225,MMM,2007-05-01,83.61000061035156
+340226,MMM,2007-05-02,84.41999816894531
+340227,MMM,2007-05-03,84.06999969482422
+340228,MMM,2007-05-04,84.20999908447266
+340229,MMM,2007-05-07,84.93000030517578
+340230,MMM,2007-05-08,84.77999877929688
+340231,MMM,2007-05-09,85.36000061035156
+340232,MMM,2007-05-10,84.6500015258789
+340233,MMM,2007-05-11,85.55000305175781
+340234,MMM,2007-05-14,84.83000183105469
+340235,MMM,2007-05-15,86.16999816894531
+340236,MMM,2007-05-16,86.01000213623047
+340237,MMM,2007-05-17,86.66999816894531
+340238,MMM,2007-05-18,86.9000015258789
+340239,MMM,2007-05-21,87.05999755859375
+340240,MMM,2007-05-22,87.77999877929688
+340241,MMM,2007-05-23,87.94000244140625
+340242,MMM,2007-05-24,87.1500015258789
+340243,MMM,2007-05-25,87.3499984741211
+340244,MMM,2007-05-29,87.30999755859375
+340245,MMM,2007-05-30,87.93000030517578
+340246,MMM,2007-05-31,87.95999908447266
+340247,MMM,2007-06-01,88.43000030517578
+340248,MMM,2007-06-04,88.06999969482422
+340249,MMM,2007-06-05,87.45999908447266
+340250,MMM,2007-06-06,86.62000274658203
+340251,MMM,2007-06-07,84.87999725341797
+340252,MMM,2007-06-08,85.94000244140625
+340253,MMM,2007-06-11,85.30000305175781
+340254,MMM,2007-06-12,85.04000091552734
+340255,MMM,2007-06-13,87.19000244140625
+340256,MMM,2007-06-14,87.41999816894531
+340257,MMM,2007-06-15,87.66999816894531
+340258,MMM,2007-06-18,87.62000274658203
+340259,MMM,2007-06-19,87.81999969482422
+340260,MMM,2007-06-20,87.08000183105469
+340261,MMM,2007-06-21,87.41000366210938
+340262,MMM,2007-06-22,86.43000030517578
+340263,MMM,2007-06-25,86.25
+340264,MMM,2007-06-26,86.08000183105469
+340265,MMM,2007-06-27,87.12999725341797
+340266,MMM,2007-06-28,86.8499984741211
+340267,MMM,2007-06-29,86.79000091552734
+340268,MMM,2007-07-02,88.0
+340269,MMM,2007-07-03,87.94000244140625
+340270,MMM,2007-07-05,87.76000213623047
+340271,MMM,2007-07-06,88.11000061035156
+340272,MMM,2007-07-09,88.11000061035156
+340273,MMM,2007-07-10,87.22000122070312
+340274,MMM,2007-07-11,87.87999725341797
+340275,MMM,2007-07-12,89.93000030517578
+340276,MMM,2007-07-13,90.22000122070312
+340277,MMM,2007-07-16,90.87000274658205
+340278,MMM,2007-07-17,91.08000183105467
+340279,MMM,2007-07-18,91.4800033569336
+340280,MMM,2007-07-19,91.16999816894533
+340281,MMM,2007-07-20,90.20999908447266
+340282,MMM,2007-07-23,90.87000274658205
+340283,MMM,2007-07-24,89.69000244140625
+340284,MMM,2007-07-25,89.62000274658203
+340285,MMM,2007-07-26,90.05000305175781
+340286,MMM,2007-07-27,90.05000305175781
+340287,MMM,2007-07-30,90.18000030517578
+340288,MMM,2007-07-31,88.91999816894531
+340289,MMM,2007-08-01,89.06999969482422
+340290,MMM,2007-08-02,89.12000274658203
+340291,MMM,2007-08-03,87.55999755859375
+340292,MMM,2007-08-06,87.7699966430664
+340293,MMM,2007-08-07,88.02999877929688
+340294,MMM,2007-08-08,88.1500015258789
+340295,MMM,2007-08-09,86.86000061035156
+340296,MMM,2007-08-10,85.97000122070312
+340297,MMM,2007-08-13,86.25
+340298,MMM,2007-08-14,85.76000213623047
+340299,MMM,2007-08-15,85.05999755859375
+340300,MMM,2007-08-16,85.4000015258789
+340301,MMM,2007-08-17,87.83000183105469
+340302,MMM,2007-08-20,88.2699966430664
+340303,MMM,2007-08-21,88.45999908447266
+340304,MMM,2007-08-22,89.06999969482422
+340305,MMM,2007-08-23,88.75
+340306,MMM,2007-08-24,89.1500015258789
+340307,MMM,2007-08-27,88.69999694824219
+340308,MMM,2007-08-28,87.62000274658203
+340309,MMM,2007-08-29,88.76000213623047
+340310,MMM,2007-08-30,89.36000061035156
+340311,MMM,2007-08-31,90.98999786376952
+340312,MMM,2007-09-04,91.1500015258789
+340313,MMM,2007-09-05,89.91999816894531
+340314,MMM,2007-09-06,90.62999725341795
+340315,MMM,2007-09-07,88.91999816894531
+340316,MMM,2007-09-10,87.81999969482422
+340317,MMM,2007-09-11,88.23999786376953
+340318,MMM,2007-09-12,89.08000183105469
+340319,MMM,2007-09-13,89.08999633789062
+340320,MMM,2007-09-14,89.0199966430664
+340321,MMM,2007-09-17,88.93000030517578
+340322,MMM,2007-09-18,91.66000366210938
+340323,MMM,2007-09-19,91.95999908447266
+340324,MMM,2007-09-20,91.44000244140624
+340325,MMM,2007-09-21,91.68000030517578
+340326,MMM,2007-09-24,91.80999755859376
+340327,MMM,2007-09-25,91.91000366210938
+340328,MMM,2007-09-26,92.54000091552734
+340329,MMM,2007-09-27,93.38999938964844
+340330,MMM,2007-09-28,93.58000183105467
+340331,MMM,2007-10-01,94.73999786376952
+340332,MMM,2007-10-02,93.88999938964844
+340333,MMM,2007-10-03,94.19000244140624
+340334,MMM,2007-10-04,94.25
+340335,MMM,2007-10-05,95.8499984741211
+340336,MMM,2007-10-08,95.41000366210938
+340337,MMM,2007-10-09,95.62000274658205
+340338,MMM,2007-10-10,95.81999969482422
+340339,MMM,2007-10-11,94.36000061035156
+340340,MMM,2007-10-12,94.16999816894533
+340341,MMM,2007-10-15,94.38999938964844
+340342,MMM,2007-10-16,93.9800033569336
+340343,MMM,2007-10-17,94.26000213623048
+340344,MMM,2007-10-18,94.7300033569336
+340345,MMM,2007-10-19,86.62000274658203
+340346,MMM,2007-10-22,86.27999877929688
+340347,MMM,2007-10-23,85.93000030517578
+340348,MMM,2007-10-24,86.0999984741211
+340349,MMM,2007-10-25,86.08999633789062
+340350,MMM,2007-10-26,86.12999725341797
+340351,MMM,2007-10-29,85.97000122070312
+340352,MMM,2007-10-30,85.79000091552734
+340353,MMM,2007-10-31,86.36000061035156
+340354,MMM,2007-11-01,83.9000015258789
+340355,MMM,2007-11-02,84.88999938964844
+340356,MMM,2007-11-05,85.05000305175781
+340357,MMM,2007-11-06,85.44999694824219
+340358,MMM,2007-11-07,83.2699966430664
+340359,MMM,2007-11-08,82.83000183105469
+340360,MMM,2007-11-09,79.51000213623047
+340361,MMM,2007-11-12,79.22000122070312
+340362,MMM,2007-11-13,81.2300033569336
+340363,MMM,2007-11-14,80.20999908447266
+340364,MMM,2007-11-15,79.6500015258789
+340365,MMM,2007-11-16,81.56999969482422
+340366,MMM,2007-11-19,81.69999694824219
+340367,MMM,2007-11-20,82.11000061035156
+340368,MMM,2007-11-21,81.23999786376953
+340369,MMM,2007-11-23,82.75
+340370,MMM,2007-11-26,81.0
+340371,MMM,2007-11-27,82.12000274658203
+340372,MMM,2007-11-28,83.41000366210938
+340373,MMM,2007-11-29,83.61000061035156
+340374,MMM,2007-11-30,83.26000213623047
+340375,MMM,2007-12-03,82.20999908447266
+340376,MMM,2007-12-04,82.08999633789062
+340377,MMM,2007-12-05,83.76000213623047
+340378,MMM,2007-12-06,84.81999969482422
+340379,MMM,2007-12-07,86.19000244140625
+340380,MMM,2007-12-10,86.73999786376953
+340381,MMM,2007-12-11,84.6500015258789
+340382,MMM,2007-12-12,86.66000366210938
+340383,MMM,2007-12-13,86.91999816894531
+340384,MMM,2007-12-14,85.93000030517578
+340385,MMM,2007-12-17,85.77999877929688
+340386,MMM,2007-12-18,85.8499984741211
+340387,MMM,2007-12-19,84.93000030517578
+340388,MMM,2007-12-20,84.48999786376953
+340389,MMM,2007-12-21,86.05000305175781
+340390,MMM,2007-12-24,86.26000213623047
+340391,MMM,2007-12-26,86.06999969482422
+340392,MMM,2007-12-27,85.4000015258789
+340393,MMM,2007-12-28,85.08999633789062
+340394,MMM,2007-12-31,84.31999969482422
+340395,MMM,2008-01-02,82.70999908447266
+340396,MMM,2008-01-03,82.69999694824219
+340397,MMM,2008-01-04,81.76000213623047
+340398,MMM,2008-01-07,81.11000061035156
+340399,MMM,2008-01-08,80.20999908447266
+340400,MMM,2008-01-09,80.19000244140625
+340401,MMM,2008-01-10,80.20999908447266
+340402,MMM,2008-01-11,77.58000183105469
+340403,MMM,2008-01-14,78.5
+340404,MMM,2008-01-15,77.18000030517578
+340405,MMM,2008-01-16,77.30000305175781
+340406,MMM,2008-01-17,74.95999908447266
+340407,MMM,2008-01-18,74.91000366210938
+340408,MMM,2008-01-22,75.16000366210938
+340409,MMM,2008-01-23,76.0999984741211
+340410,MMM,2008-01-24,75.7300033569336
+340411,MMM,2008-01-25,75.51000213623047
+340412,MMM,2008-01-28,77.44000244140625
+340413,MMM,2008-01-29,78.0199966430664
+340414,MMM,2008-01-30,78.22000122070312
+340415,MMM,2008-01-31,79.6500015258789
+340416,MMM,2008-02-01,81.20999908447266
+340417,MMM,2008-02-04,80.56999969482422
+340418,MMM,2008-02-05,79.08999633789062
+340419,MMM,2008-02-06,79.18000030517578
+340420,MMM,2008-02-07,79.12000274658203
+340421,MMM,2008-02-08,78.55999755859375
+340422,MMM,2008-02-11,79.27999877929688
+340423,MMM,2008-02-12,79.0999984741211
+340424,MMM,2008-02-13,81.37999725341797
+340425,MMM,2008-02-14,80.29000091552734
+340426,MMM,2008-02-15,79.94999694824219
+340427,MMM,2008-02-19,79.8499984741211
+340428,MMM,2008-02-20,79.94000244140625
+340429,MMM,2008-02-21,78.95999908447266
+340430,MMM,2008-02-22,79.66999816894531
+340431,MMM,2008-02-25,81.0
+340432,MMM,2008-02-26,81.29000091552734
+340433,MMM,2008-02-27,80.4800033569336
+340434,MMM,2008-02-28,79.80000305175781
+340435,MMM,2008-02-29,78.4000015258789
+340436,MMM,2008-03-03,78.48999786376953
+340437,MMM,2008-03-04,78.41000366210938
+340438,MMM,2008-03-05,78.93000030517578
+340439,MMM,2008-03-06,77.94999694824219
+340440,MMM,2008-03-07,76.51000213623047
+340441,MMM,2008-03-10,75.4800033569336
+340442,MMM,2008-03-11,77.94999694824219
+340443,MMM,2008-03-12,78.41999816894531
+340444,MMM,2008-03-13,79.08000183105469
+340445,MMM,2008-03-14,77.52999877929688
+340446,MMM,2008-03-17,78.51000213623047
+340447,MMM,2008-03-18,80.94999694824219
+340448,MMM,2008-03-19,79.47000122070312
+340449,MMM,2008-03-20,77.9800033569336
+340450,MMM,2008-03-24,78.63999938964844
+340451,MMM,2008-03-25,78.9800033569336
+340452,MMM,2008-03-26,78.66000366210938
+340453,MMM,2008-03-27,77.86000061035156
+340454,MMM,2008-03-28,77.94999694824219
+340455,MMM,2008-03-31,79.1500015258789
+340456,MMM,2008-04-01,81.31999969482422
+340457,MMM,2008-04-02,80.91000366210938
+340458,MMM,2008-04-03,80.16999816894531
+340459,MMM,2008-04-04,80.5199966430664
+340460,MMM,2008-04-07,80.19000244140625
+340461,MMM,2008-04-08,79.87999725341797
+340462,MMM,2008-04-09,79.58999633789062
+340463,MMM,2008-04-10,80.3499984741211
+340464,MMM,2008-04-11,78.47000122070312
+340465,MMM,2008-04-14,78.26000213623047
+340466,MMM,2008-04-15,78.83999633789062
+340467,MMM,2008-04-16,80.69000244140625
+340468,MMM,2008-04-17,80.6500015258789
+340469,MMM,2008-04-18,82.9000015258789
+340470,MMM,2008-04-21,82.33999633789062
+340471,MMM,2008-04-22,81.18000030517578
+340472,MMM,2008-04-23,80.62999725341797
+340473,MMM,2008-04-24,79.12999725341797
+340474,MMM,2008-04-25,77.81999969482422
+340475,MMM,2008-04-28,77.12999725341797
+340476,MMM,2008-04-29,76.86000061035156
+340477,MMM,2008-04-30,76.9000015258789
+340478,MMM,2008-05-01,77.83999633789062
+340479,MMM,2008-05-02,78.55000305175781
+340480,MMM,2008-05-05,77.55000305175781
+340481,MMM,2008-05-06,77.76000213623047
+340482,MMM,2008-05-07,76.68000030517578
+340483,MMM,2008-05-08,76.94999694824219
+340484,MMM,2008-05-09,76.31999969482422
+340485,MMM,2008-05-12,77.66999816894531
+340486,MMM,2008-05-13,77.18000030517578
+340487,MMM,2008-05-14,77.7300033569336
+340488,MMM,2008-05-15,77.86000061035156
+340489,MMM,2008-05-16,78.66000366210938
+340490,MMM,2008-05-19,79.05000305175781
+340491,MMM,2008-05-20,77.52999877929688
+340492,MMM,2008-05-21,76.12000274658203
+340493,MMM,2008-05-22,76.63999938964844
+340494,MMM,2008-05-23,75.80999755859375
+340495,MMM,2008-05-27,76.16999816894531
+340496,MMM,2008-05-28,76.9000015258789
+340497,MMM,2008-05-29,77.76000213623047
+340498,MMM,2008-05-30,77.55999755859375
+340499,MMM,2008-06-02,76.25
+340500,MMM,2008-06-03,76.2300033569336
+340501,MMM,2008-06-04,76.36000061035156
+340502,MMM,2008-06-05,77.5
+340503,MMM,2008-06-06,74.86000061035156
+340504,MMM,2008-06-09,75.81999969482422
+340505,MMM,2008-06-10,76.0
+340506,MMM,2008-06-11,75.2699966430664
+340507,MMM,2008-06-12,75.55000305175781
+340508,MMM,2008-06-13,76.12000274658203
+340509,MMM,2008-06-16,75.19999694824219
+340510,MMM,2008-06-17,74.97000122070312
+340511,MMM,2008-06-18,74.30000305175781
+340512,MMM,2008-06-19,74.12000274658203
+340513,MMM,2008-06-20,73.0199966430664
+340514,MMM,2008-06-23,72.95999908447266
+340515,MMM,2008-06-24,72.43000030517578
+340516,MMM,2008-06-25,72.56999969482422
+340517,MMM,2008-06-26,70.26000213623047
+340518,MMM,2008-06-27,69.51000213623047
+340519,MMM,2008-06-30,69.58999633789062
+340520,MMM,2008-07-01,69.77999877929688
+340521,MMM,2008-07-02,68.4800033569336
+340522,MMM,2008-07-03,69.45999908447266
+340523,MMM,2008-07-07,69.8499984741211
+340524,MMM,2008-07-08,71.02999877929688
+340525,MMM,2008-07-09,68.63999938964844
+340526,MMM,2008-07-10,68.91999816894531
+340527,MMM,2008-07-11,68.72000122070312
+340528,MMM,2008-07-14,69.0199966430664
+340529,MMM,2008-07-15,67.69000244140625
+340530,MMM,2008-07-16,68.63999938964844
+340531,MMM,2008-07-17,69.44999694824219
+340532,MMM,2008-07-18,68.94000244140625
+340533,MMM,2008-07-21,68.7300033569336
+340534,MMM,2008-07-22,70.30000305175781
+340535,MMM,2008-07-23,70.80000305175781
+340536,MMM,2008-07-24,71.05000305175781
+340537,MMM,2008-07-25,70.94999694824219
+340538,MMM,2008-07-28,69.62999725341797
+340539,MMM,2008-07-29,70.48999786376953
+340540,MMM,2008-07-30,71.30000305175781
+340541,MMM,2008-07-31,70.38999938964844
+340542,MMM,2008-08-01,70.1500015258789
+340543,MMM,2008-08-04,69.75
+340544,MMM,2008-08-05,71.87999725341797
+340545,MMM,2008-08-06,71.80999755859375
+340546,MMM,2008-08-07,71.18000030517578
+340547,MMM,2008-08-08,73.4800033569336
+340548,MMM,2008-08-11,74.37999725341797
+340549,MMM,2008-08-12,73.5999984741211
+340550,MMM,2008-08-13,72.95999908447266
+340551,MMM,2008-08-14,73.04000091552734
+340552,MMM,2008-08-15,73.48999786376953
+340553,MMM,2008-08-18,72.44999694824219
+340554,MMM,2008-08-19,71.30999755859375
+340555,MMM,2008-08-20,70.69000244140625
+340556,MMM,2008-08-21,70.91000366210938
+340557,MMM,2008-08-22,72.27999877929688
+340558,MMM,2008-08-25,70.7300033569336
+340559,MMM,2008-08-26,70.72000122070312
+340560,MMM,2008-08-27,70.72000122070312
+340561,MMM,2008-08-28,72.5
+340562,MMM,2008-08-29,71.5999984741211
+340563,MMM,2008-09-02,71.12000274658203
+340564,MMM,2008-09-03,70.83000183105469
+340565,MMM,2008-09-04,69.73999786376953
+340566,MMM,2008-09-05,69.19000244140625
+340567,MMM,2008-09-08,71.18000030517578
+340568,MMM,2008-09-09,69.44999694824219
+340569,MMM,2008-09-10,68.68000030517578
+340570,MMM,2008-09-11,69.94000244140625
+340571,MMM,2008-09-12,70.1500015258789
+340572,MMM,2008-09-15,68.87999725341797
+340573,MMM,2008-09-16,69.7300033569336
+340574,MMM,2008-09-17,68.8499984741211
+340575,MMM,2008-09-18,70.5
+340576,MMM,2008-09-19,72.68000030517578
+340577,MMM,2008-09-22,70.69999694824219
+340578,MMM,2008-09-23,69.0
+340579,MMM,2008-09-24,68.56999969482422
+340580,MMM,2008-09-25,69.7300033569336
+340581,MMM,2008-09-26,69.44999694824219
+340582,MMM,2008-09-29,66.31999969482422
+340583,MMM,2008-09-30,68.30999755859375
+340584,MMM,2008-10-01,67.38999938964844
+340585,MMM,2008-10-02,65.5999984741211
+340586,MMM,2008-10-03,64.5999984741211
+340587,MMM,2008-10-06,63.0
+340588,MMM,2008-10-07,59.970001220703125
+340589,MMM,2008-10-08,57.369998931884766
+340590,MMM,2008-10-09,53.5
+340591,MMM,2008-10-10,54.2599983215332
+340592,MMM,2008-10-13,59.619998931884766
+340593,MMM,2008-10-14,59.369998931884766
+340594,MMM,2008-10-15,54.68000030517578
+340595,MMM,2008-10-16,57.27000045776367
+340596,MMM,2008-10-17,56.4900016784668
+340597,MMM,2008-10-20,57.5099983215332
+340598,MMM,2008-10-21,60.040000915527344
+340599,MMM,2008-10-22,58.18999862670898
+340600,MMM,2008-10-23,61.540000915527344
+340601,MMM,2008-10-24,59.61000061035156
+340602,MMM,2008-10-27,60.369998931884766
+340603,MMM,2008-10-28,64.30999755859375
+340604,MMM,2008-10-29,62.5
+340605,MMM,2008-10-30,62.54999923706055
+340606,MMM,2008-10-31,64.30000305175781
+340607,MMM,2008-11-03,64.11000061035156
+340608,MMM,2008-11-04,65.61000061035156
+340609,MMM,2008-11-05,64.5199966430664
+340610,MMM,2008-11-06,62.36000061035156
+340611,MMM,2008-11-07,64.83000183105469
+340612,MMM,2008-11-10,64.94999694824219
+340613,MMM,2008-11-11,62.380001068115234
+340614,MMM,2008-11-12,59.43999862670898
+340615,MMM,2008-11-13,64.43000030517578
+340616,MMM,2008-11-14,63.060001373291016
+340617,MMM,2008-11-17,60.79999923706055
+340618,MMM,2008-11-18,62.16999816894531
+340619,MMM,2008-11-19,58.77000045776367
+340620,MMM,2008-11-20,56.790000915527344
+340621,MMM,2008-11-21,61.29999923706055
+340622,MMM,2008-11-24,63.2599983215332
+340623,MMM,2008-11-25,63.63999938964844
+340624,MMM,2008-11-26,65.91000366210938
+340625,MMM,2008-11-28,66.93000030517578
+340626,MMM,2008-12-01,62.34999847412109
+340627,MMM,2008-12-02,60.86000061035156
+340628,MMM,2008-12-03,60.709999084472656
+340629,MMM,2008-12-04,59.13999938964844
+340630,MMM,2008-12-05,59.84999847412109
+340631,MMM,2008-12-08,57.380001068115234
+340632,MMM,2008-12-09,56.150001525878906
+340633,MMM,2008-12-10,57.52000045776367
+340634,MMM,2008-12-11,55.13999938964844
+340635,MMM,2008-12-12,56.040000915527344
+340636,MMM,2008-12-15,55.630001068115234
+340637,MMM,2008-12-16,58.31999969482422
+340638,MMM,2008-12-17,58.58000183105469
+340639,MMM,2008-12-18,56.709999084472656
+340640,MMM,2008-12-19,56.619998931884766
+340641,MMM,2008-12-22,56.369998931884766
+340642,MMM,2008-12-23,55.43999862670898
+340643,MMM,2008-12-24,55.5
+340644,MMM,2008-12-26,55.7400016784668
+340645,MMM,2008-12-29,55.369998931884766
+340646,MMM,2008-12-30,57.16999816894531
+340647,MMM,2008-12-31,57.540000915527344
+340648,MMM,2009-01-02,59.18999862670898
+340649,MMM,2009-01-05,58.5
+340650,MMM,2009-01-06,59.18999862670898
+340651,MMM,2009-01-07,58.06999969482422
+340652,MMM,2009-01-08,58.58000183105469
+340653,MMM,2009-01-09,57.7400016784668
+340654,MMM,2009-01-12,57.08000183105469
+340655,MMM,2009-01-13,56.25
+340656,MMM,2009-01-14,55.040000915527344
+340657,MMM,2009-01-15,55.16999816894531
+340658,MMM,2009-01-16,56.41999816894531
+340659,MMM,2009-01-20,53.91999816894531
+340660,MMM,2009-01-21,54.2400016784668
+340661,MMM,2009-01-22,54.060001373291016
+340662,MMM,2009-01-23,52.900001525878906
+340663,MMM,2009-01-26,53.560001373291016
+340664,MMM,2009-01-27,53.9900016784668
+340665,MMM,2009-01-28,55.41999816894531
+340666,MMM,2009-01-29,56.54999923706055
+340667,MMM,2009-01-30,53.790000915527344
+340668,MMM,2009-02-02,50.619998931884766
+340669,MMM,2009-02-03,51.63999938964844
+340670,MMM,2009-02-04,50.84000015258789
+340671,MMM,2009-02-05,51.54999923706055
+340672,MMM,2009-02-06,52.38999938964844
+340673,MMM,2009-02-09,54.11000061035156
+340674,MMM,2009-02-10,51.08000183105469
+340675,MMM,2009-02-11,51.290000915527344
+340676,MMM,2009-02-12,49.970001220703125
+340677,MMM,2009-02-13,49.41999816894531
+340678,MMM,2009-02-17,47.41999816894531
+340679,MMM,2009-02-18,47.13999938964844
+340680,MMM,2009-02-19,47.06999969482422
+340681,MMM,2009-02-20,47.25
+340682,MMM,2009-02-23,45.40999984741211
+340683,MMM,2009-02-24,47.400001525878906
+340684,MMM,2009-02-25,46.61000061035156
+340685,MMM,2009-02-26,46.33000183105469
+340686,MMM,2009-02-27,45.459999084472656
+340687,MMM,2009-03-02,42.84000015258789
+340688,MMM,2009-03-03,43.119998931884766
+340689,MMM,2009-03-04,44.81999969482422
+340690,MMM,2009-03-05,42.5099983215332
+340691,MMM,2009-03-06,41.83000183105469
+340692,MMM,2009-03-09,42.06999969482422
+340693,MMM,2009-03-10,45.4900016784668
+340694,MMM,2009-03-11,46.79999923706055
+340695,MMM,2009-03-12,48.0
+340696,MMM,2009-03-13,48.0
+340697,MMM,2009-03-16,47.470001220703125
+340698,MMM,2009-03-17,48.7599983215332
+340699,MMM,2009-03-18,49.20000076293945
+340700,MMM,2009-03-19,47.470001220703125
+340701,MMM,2009-03-20,45.93000030517578
+340702,MMM,2009-03-23,49.31999969482422
+340703,MMM,2009-03-24,48.29999923706055
+340704,MMM,2009-03-25,49.02000045776367
+340705,MMM,2009-03-26,51.02999877929688
+340706,MMM,2009-03-27,50.33000183105469
+340707,MMM,2009-03-30,48.650001525878906
+340708,MMM,2009-03-31,49.720001220703125
+340709,MMM,2009-04-01,50.650001525878906
+340710,MMM,2009-04-02,52.130001068115234
+340711,MMM,2009-04-03,52.11000061035156
+340712,MMM,2009-04-06,52.08000183105469
+340713,MMM,2009-04-07,50.79999923706055
+340714,MMM,2009-04-08,51.380001068115234
+340715,MMM,2009-04-09,53.130001068115234
+340716,MMM,2009-04-13,53.34999847412109
+340717,MMM,2009-04-14,52.93999862670898
+340718,MMM,2009-04-15,53.72999954223633
+340719,MMM,2009-04-16,54.7599983215332
+340720,MMM,2009-04-17,53.810001373291016
+340721,MMM,2009-04-20,51.970001220703125
+340722,MMM,2009-04-21,53.290000915527344
+340723,MMM,2009-04-22,53.060001373291016
+340724,MMM,2009-04-23,54.209999084472656
+340725,MMM,2009-04-24,57.0
+340726,MMM,2009-04-27,57.34999847412109
+340727,MMM,2009-04-28,56.54999923706055
+340728,MMM,2009-04-29,57.52000045776367
+340729,MMM,2009-04-30,57.59999847412109
+340730,MMM,2009-05-01,57.880001068115234
+340731,MMM,2009-05-04,58.47999954223633
+340732,MMM,2009-05-05,58.43000030517578
+340733,MMM,2009-05-06,59.13999938964844
+340734,MMM,2009-05-07,58.77000045776367
+340735,MMM,2009-05-08,60.09000015258789
+340736,MMM,2009-05-11,59.11000061035156
+340737,MMM,2009-05-12,59.52999877929688
+340738,MMM,2009-05-13,56.93999862670898
+340739,MMM,2009-05-14,57.93999862670898
+340740,MMM,2009-05-15,57.91999816894531
+340741,MMM,2009-05-18,59.22999954223633
+340742,MMM,2009-05-19,59.0
+340743,MMM,2009-05-20,58.20000076293945
+340744,MMM,2009-05-21,56.54999923706055
+340745,MMM,2009-05-22,56.06999969482422
+340746,MMM,2009-05-26,57.90999984741211
+340747,MMM,2009-05-27,56.040000915527344
+340748,MMM,2009-05-28,56.54999923706055
+340749,MMM,2009-05-29,57.09999847412109
+340750,MMM,2009-06-01,59.290000915527344
+340751,MMM,2009-06-02,59.959999084472656
+340752,MMM,2009-06-03,59.5
+340753,MMM,2009-06-04,59.84999847412109
+340754,MMM,2009-06-05,60.93999862670898
+340755,MMM,2009-06-08,60.68999862670898
+340756,MMM,2009-06-09,60.34000015258789
+340757,MMM,2009-06-10,60.459999084472656
+340758,MMM,2009-06-11,60.58000183105469
+340759,MMM,2009-06-12,61.0
+340760,MMM,2009-06-15,59.310001373291016
+340761,MMM,2009-06-16,58.40999984741211
+340762,MMM,2009-06-17,59.040000915527344
+340763,MMM,2009-06-18,59.310001373291016
+340764,MMM,2009-06-19,59.369998931884766
+340765,MMM,2009-06-22,57.470001220703125
+340766,MMM,2009-06-23,57.060001373291016
+340767,MMM,2009-06-24,57.47999954223633
+340768,MMM,2009-06-25,58.900001525878906
+340769,MMM,2009-06-26,59.2599983215332
+340770,MMM,2009-06-29,59.959999084472656
+340771,MMM,2009-06-30,60.09999847412109
+340772,MMM,2009-07-01,60.7400016784668
+340773,MMM,2009-07-02,60.25
+340774,MMM,2009-07-06,60.66999816894531
+340775,MMM,2009-07-07,58.7599983215332
+340776,MMM,2009-07-08,59.02000045776367
+340777,MMM,2009-07-09,59.09000015258789
+340778,MMM,2009-07-10,59.790000915527344
+340779,MMM,2009-07-13,60.4900016784668
+340780,MMM,2009-07-14,60.630001068115234
+340781,MMM,2009-07-15,62.0
+340782,MMM,2009-07-16,63.400001525878906
+340783,MMM,2009-07-17,62.91999816894531
+340784,MMM,2009-07-20,63.84000015258789
+340785,MMM,2009-07-21,64.19999694824219
+340786,MMM,2009-07-22,64.66999816894531
+340787,MMM,2009-07-23,69.43000030517578
+340788,MMM,2009-07-24,69.41999816894531
+340789,MMM,2009-07-27,69.91000366210938
+340790,MMM,2009-07-28,69.87999725341797
+340791,MMM,2009-07-29,68.72000122070312
+340792,MMM,2009-07-30,69.9000015258789
+340793,MMM,2009-07-31,70.5199966430664
+340794,MMM,2009-08-03,72.13999938964844
+340795,MMM,2009-08-04,72.02999877929688
+340796,MMM,2009-08-05,71.83000183105469
+340797,MMM,2009-08-06,72.4000015258789
+340798,MMM,2009-08-07,72.9000015258789
+340799,MMM,2009-08-10,70.91000366210938
+340800,MMM,2009-08-11,71.33999633789062
+340801,MMM,2009-08-12,72.33000183105469
+340802,MMM,2009-08-13,72.5999984741211
+340803,MMM,2009-08-14,71.31999969482422
+340804,MMM,2009-08-17,70.08000183105469
+340805,MMM,2009-08-18,70.3499984741211
+340806,MMM,2009-08-19,70.79000091552734
+340807,MMM,2009-08-20,71.2300033569336
+340808,MMM,2009-08-21,72.63999938964844
+340809,MMM,2009-08-24,72.55999755859375
+340810,MMM,2009-08-25,72.68000030517578
+340811,MMM,2009-08-26,71.41999816894531
+340812,MMM,2009-08-27,71.62999725341797
+340813,MMM,2009-08-28,71.91999816894531
+340814,MMM,2009-08-31,72.0999984741211
+340815,MMM,2009-09-01,70.12000274658203
+340816,MMM,2009-09-02,70.58000183105469
+340817,MMM,2009-09-03,71.0199966430664
+340818,MMM,2009-09-04,71.3499984741211
+340819,MMM,2009-09-08,71.69000244140625
+340820,MMM,2009-09-09,73.18000030517578
+340821,MMM,2009-09-10,74.38999938964844
+340822,MMM,2009-09-11,74.0
+340823,MMM,2009-09-14,74.55999755859375
+340824,MMM,2009-09-15,74.68000030517578
+340825,MMM,2009-09-16,75.37999725341797
+340826,MMM,2009-09-17,74.88999938964844
+340827,MMM,2009-09-18,74.62000274658203
+340828,MMM,2009-09-21,74.54000091552734
+340829,MMM,2009-09-22,74.97000122070312
+340830,MMM,2009-09-23,74.41999816894531
+340831,MMM,2009-09-24,74.0999984741211
+340832,MMM,2009-09-25,73.80000305175781
+340833,MMM,2009-09-28,75.01000213623047
+340834,MMM,2009-09-29,73.94000244140625
+340835,MMM,2009-09-30,73.80000305175781
+340836,MMM,2009-10-01,72.55000305175781
+340837,MMM,2009-10-02,71.93000030517578
+340838,MMM,2009-10-05,73.0199966430664
+340839,MMM,2009-10-06,73.93000030517578
+340840,MMM,2009-10-07,73.13999938964844
+340841,MMM,2009-10-08,74.52999877929688
+340842,MMM,2009-10-09,74.7300033569336
+340843,MMM,2009-10-12,74.87999725341797
+340844,MMM,2009-10-13,74.6500015258789
+340845,MMM,2009-10-14,76.56999969482422
+340846,MMM,2009-10-15,76.7699966430664
+340847,MMM,2009-10-16,76.0199966430664
+340848,MMM,2009-10-19,76.31999969482422
+340849,MMM,2009-10-20,75.94999694824219
+340850,MMM,2009-10-21,76.33000183105469
+340851,MMM,2009-10-22,78.79000091552734
+340852,MMM,2009-10-23,77.81999969482422
+340853,MMM,2009-10-26,76.81999969482422
+340854,MMM,2009-10-27,76.0
+340855,MMM,2009-10-28,74.45999908447266
+340856,MMM,2009-10-29,75.4800033569336
+340857,MMM,2009-10-30,73.56999969482422
+340858,MMM,2009-11-02,74.27999877929688
+340859,MMM,2009-11-03,74.05999755859375
+340860,MMM,2009-11-04,74.06999969482422
+340861,MMM,2009-11-05,75.45999908447266
+340862,MMM,2009-11-06,75.41000366210938
+340863,MMM,2009-11-09,77.19999694824219
+340864,MMM,2009-11-10,77.98999786376953
+340865,MMM,2009-11-11,77.95999908447266
+340866,MMM,2009-11-12,77.20999908447266
+340867,MMM,2009-11-13,77.31999969482422
+340868,MMM,2009-11-16,78.0199966430664
+340869,MMM,2009-11-17,78.77999877929688
+340870,MMM,2009-11-18,77.80000305175781
+340871,MMM,2009-11-19,77.25
+340872,MMM,2009-11-20,76.63999938964844
+340873,MMM,2009-11-23,77.7300033569336
+340874,MMM,2009-11-24,77.61000061035156
+340875,MMM,2009-11-25,77.91000366210938
+340876,MMM,2009-11-27,76.75
+340877,MMM,2009-11-30,77.44000244140625
+340878,MMM,2009-12-01,78.62999725341797
+340879,MMM,2009-12-02,78.41000366210938
+340880,MMM,2009-12-03,77.1500015258789
+340881,MMM,2009-12-04,78.23999786376953
+340882,MMM,2009-12-07,77.91000366210938
+340883,MMM,2009-12-08,77.11000061035156
+340884,MMM,2009-12-09,79.73999786376953
+340885,MMM,2009-12-10,80.68000030517578
+340886,MMM,2009-12-11,81.75
+340887,MMM,2009-12-14,81.91000366210938
+340888,MMM,2009-12-15,82.69999694824219
+340889,MMM,2009-12-16,81.72000122070312
+340890,MMM,2009-12-17,80.47000122070312
+340891,MMM,2009-12-18,80.97000122070312
+340892,MMM,2009-12-21,81.43000030517578
+340893,MMM,2009-12-22,81.95999908447266
+340894,MMM,2009-12-23,82.19000244140625
+340895,MMM,2009-12-24,82.55000305175781
+340896,MMM,2009-12-28,83.44999694824219
+340897,MMM,2009-12-29,84.12999725341797
+340898,MMM,2009-12-30,83.9000015258789
+340899,MMM,2009-12-31,82.66999816894531
+340900,MMM,2010-01-04,83.0199966430664
+340901,MMM,2010-01-05,82.5
+340902,MMM,2010-01-06,83.66999816894531
+340903,MMM,2010-01-07,83.7300033569336
+340904,MMM,2010-01-08,84.31999969482422
+340905,MMM,2010-01-11,83.9800033569336
+340906,MMM,2010-01-12,84.05000305175781
+340907,MMM,2010-01-13,83.77999877929688
+340908,MMM,2010-01-14,83.5
+340909,MMM,2010-01-15,83.37000274658203
+340910,MMM,2010-01-19,85.12000274658203
+340911,MMM,2010-01-20,84.72000122070312
+340912,MMM,2010-01-21,82.69999694824219
+340913,MMM,2010-01-22,81.4800033569336
+340914,MMM,2010-01-25,81.83000183105469
+340915,MMM,2010-01-26,81.62999725341797
+340916,MMM,2010-01-27,82.30000305175781
+340917,MMM,2010-01-28,80.75
+340918,MMM,2010-01-29,80.48999786376953
+340919,MMM,2010-02-01,80.44000244140625
+340920,MMM,2010-02-02,80.43000030517578
+340921,MMM,2010-02-03,81.5
+340922,MMM,2010-02-04,79.20999908447266
+340923,MMM,2010-02-05,78.54000091552734
+340924,MMM,2010-02-08,77.52999877929688
+340925,MMM,2010-02-09,78.72000122070312
+340926,MMM,2010-02-10,78.62000274658203
+340927,MMM,2010-02-11,80.2699966430664
+340928,MMM,2010-02-12,79.18000030517578
+340929,MMM,2010-02-16,80.47000122070312
+340930,MMM,2010-02-17,80.13999938964844
+340931,MMM,2010-02-18,81.11000061035156
+340932,MMM,2010-02-19,81.5199966430664
+340933,MMM,2010-02-22,80.68000030517578
+340934,MMM,2010-02-23,79.70999908447266
+340935,MMM,2010-02-24,80.06999969482422
+340936,MMM,2010-02-25,79.73999786376953
+340937,MMM,2010-02-26,80.1500015258789
+340938,MMM,2010-03-01,80.58000183105469
+340939,MMM,2010-03-02,81.12999725341797
+340940,MMM,2010-03-03,81.0
+340941,MMM,2010-03-04,81.0199966430664
+340942,MMM,2010-03-05,82.44000244140625
+340943,MMM,2010-03-08,81.30999755859375
+340944,MMM,2010-03-09,81.98999786376953
+340945,MMM,2010-03-10,81.55999755859375
+340946,MMM,2010-03-11,81.26000213623047
+340947,MMM,2010-03-12,81.37999725341797
+340948,MMM,2010-03-15,81.26000213623047
+340949,MMM,2010-03-16,81.66000366210938
+340950,MMM,2010-03-17,82.18000030517578
+340951,MMM,2010-03-18,83.66999816894531
+340952,MMM,2010-03-19,81.95999908447266
+340953,MMM,2010-03-22,81.83999633789062
+340954,MMM,2010-03-23,82.3499984741211
+340955,MMM,2010-03-24,81.61000061035156
+340956,MMM,2010-03-25,80.93000030517578
+340957,MMM,2010-03-26,81.0
+340958,MMM,2010-03-29,81.36000061035156
+340959,MMM,2010-03-30,84.27999877929688
+340960,MMM,2010-03-31,83.56999969482422
+340961,MMM,2010-04-01,83.8499984741211
+340962,MMM,2010-04-05,84.19000244140625
+340963,MMM,2010-04-06,84.3499984741211
+340964,MMM,2010-04-07,83.66000366210938
+340965,MMM,2010-04-08,82.94999694824219
+340966,MMM,2010-04-09,83.48999786376953
+340967,MMM,2010-04-12,83.27999877929688
+340968,MMM,2010-04-13,83.94000244140625
+340969,MMM,2010-04-14,84.38999938964844
+340970,MMM,2010-04-15,85.0
+340971,MMM,2010-04-16,83.76000213623047
+340972,MMM,2010-04-19,83.9000015258789
+340973,MMM,2010-04-20,85.2699966430664
+340974,MMM,2010-04-21,85.69999694824219
+340975,MMM,2010-04-22,86.05000305175781
+340976,MMM,2010-04-23,86.58000183105469
+340977,MMM,2010-04-26,87.44000244140625
+340978,MMM,2010-04-27,87.97000122070312
+340979,MMM,2010-04-28,88.23999786376953
+340980,MMM,2010-04-29,89.33000183105469
+340981,MMM,2010-04-30,88.66999816894531
+340982,MMM,2010-05-03,89.80999755859375
+340983,MMM,2010-05-04,87.68000030517578
+340984,MMM,2010-05-05,86.58999633789062
+340985,MMM,2010-05-06,84.23999786376953
+340986,MMM,2010-05-07,82.62999725341797
+340987,MMM,2010-05-10,85.97000122070312
+340988,MMM,2010-05-11,85.04000091552734
+340989,MMM,2010-05-12,86.44000244140625
+340990,MMM,2010-05-13,85.58999633789062
+340991,MMM,2010-05-14,84.68000030517578
+340992,MMM,2010-05-17,84.68000030517578
+340993,MMM,2010-05-18,84.0199966430664
+340994,MMM,2010-05-19,82.54000091552734
+340995,MMM,2010-05-20,79.58000183105469
+340996,MMM,2010-05-21,80.69999694824219
+340997,MMM,2010-05-24,79.58999633789062
+340998,MMM,2010-05-25,79.47000122070312
+340999,MMM,2010-05-26,79.16999816894531
+341000,MMM,2010-05-27,81.43000030517578
+341001,MMM,2010-05-28,79.30999755859375
+341002,MMM,2010-06-01,78.06999969482422
+341003,MMM,2010-06-02,78.73999786376953
+341004,MMM,2010-06-03,78.33999633789062
+341005,MMM,2010-06-04,76.0999984741211
+341006,MMM,2010-06-07,74.73999786376953
+341007,MMM,2010-06-08,74.91999816894531
+341008,MMM,2010-06-09,74.79000091552734
+341009,MMM,2010-06-10,77.43000030517578
+341010,MMM,2010-06-11,78.30000305175781
+341011,MMM,2010-06-14,78.13999938964844
+341012,MMM,2010-06-15,79.7699966430664
+341013,MMM,2010-06-16,80.87999725341797
+341014,MMM,2010-06-17,81.02999877929688
+341015,MMM,2010-06-18,81.18000030517578
+341016,MMM,2010-06-21,81.47000122070312
+341017,MMM,2010-06-22,80.02999877929688
+341018,MMM,2010-06-23,80.12000274658203
+341019,MMM,2010-06-24,78.18000030517578
+341020,MMM,2010-06-25,78.9000015258789
+341021,MMM,2010-06-28,78.9800033569336
+341022,MMM,2010-06-29,78.48999786376953
+341023,MMM,2010-06-30,78.98999786376953
+341024,MMM,2010-07-01,78.55000305175781
+341025,MMM,2010-07-02,77.66999816894531
+341026,MMM,2010-07-06,78.13999938964844
+341027,MMM,2010-07-07,80.5199966430664
+341028,MMM,2010-07-08,81.22000122070312
+341029,MMM,2010-07-09,82.16000366210938
+341030,MMM,2010-07-12,82.26000213623047
+341031,MMM,2010-07-13,83.55000305175781
+341032,MMM,2010-07-14,83.05000305175781
+341033,MMM,2010-07-15,83.05999755859375
+341034,MMM,2010-07-16,80.94999694824219
+341035,MMM,2010-07-19,81.22000122070312
+341036,MMM,2010-07-20,82.19000244140625
+341037,MMM,2010-07-21,82.30000305175781
+341038,MMM,2010-07-22,84.75
+341039,MMM,2010-07-23,86.16999816894531
+341040,MMM,2010-07-26,87.31999969482422
+341041,MMM,2010-07-27,86.80000305175781
+341042,MMM,2010-07-28,86.69000244140625
+341043,MMM,2010-07-29,86.33999633789062
+341044,MMM,2010-07-30,85.54000091552734
+341045,MMM,2010-08-02,87.41000366210938
+341046,MMM,2010-08-03,87.20999908447266
+341047,MMM,2010-08-04,88.0
+341048,MMM,2010-08-05,87.72000122070312
+341049,MMM,2010-08-06,87.29000091552734
+341050,MMM,2010-08-09,88.02999877929688
+341051,MMM,2010-08-10,87.11000061035156
+341052,MMM,2010-08-11,84.0999984741211
+341053,MMM,2010-08-12,84.01000213623047
+341054,MMM,2010-08-13,84.01000213623047
+341055,MMM,2010-08-16,83.43000030517578
+341056,MMM,2010-08-17,84.08999633789062
+341057,MMM,2010-08-18,83.61000061035156
+341058,MMM,2010-08-19,81.80999755859375
+341059,MMM,2010-08-20,80.66000366210938
+341060,MMM,2010-08-23,81.08000183105469
+341061,MMM,2010-08-24,80.44999694824219
+341062,MMM,2010-08-25,80.75
+341063,MMM,2010-08-26,79.77999877929688
+341064,MMM,2010-08-27,81.0
+341065,MMM,2010-08-30,79.6500015258789
+341066,MMM,2010-08-31,78.55000305175781
+341067,MMM,2010-09-01,81.01000213623047
+341068,MMM,2010-09-02,81.87000274658203
+341069,MMM,2010-09-03,83.4800033569336
+341070,MMM,2010-09-07,82.13999938964844
+341071,MMM,2010-09-08,82.75
+341072,MMM,2010-09-09,82.95999908447266
+341073,MMM,2010-09-10,83.94000244140625
+341074,MMM,2010-09-13,84.86000061035156
+341075,MMM,2010-09-14,84.62999725341797
+341076,MMM,2010-09-15,84.58000183105469
+341077,MMM,2010-09-16,84.94999694824219
+341078,MMM,2010-09-17,86.06999969482422
+341079,MMM,2010-09-20,87.41000366210938
+341080,MMM,2010-09-21,86.55000305175781
+341081,MMM,2010-09-22,86.62999725341797
+341082,MMM,2010-09-23,85.52999877929688
+341083,MMM,2010-09-24,86.95999908447266
+341084,MMM,2010-09-27,86.19000244140625
+341085,MMM,2010-09-28,87.04000091552734
+341086,MMM,2010-09-29,87.16999816894531
+341087,MMM,2010-09-30,86.70999908447266
+341088,MMM,2010-10-01,87.62000274658203
+341089,MMM,2010-10-04,86.69999694824219
+341090,MMM,2010-10-05,88.86000061035156
+341091,MMM,2010-10-06,89.88999938964844
+341092,MMM,2010-10-07,88.9000015258789
+341093,MMM,2010-10-08,89.16000366210938
+341094,MMM,2010-10-11,88.25
+341095,MMM,2010-10-12,88.1500015258789
+341096,MMM,2010-10-13,89.13999938964844
+341097,MMM,2010-10-14,89.06999969482422
+341098,MMM,2010-10-15,89.13999938964844
+341099,MMM,2010-10-18,89.66000366210938
+341100,MMM,2010-10-19,88.55000305175781
+341101,MMM,2010-10-20,89.47000122070312
+341102,MMM,2010-10-21,90.5500030517578
+341103,MMM,2010-10-22,90.44000244140624
+341104,MMM,2010-10-25,90.9000015258789
+341105,MMM,2010-10-26,90.47000122070312
+341106,MMM,2010-10-27,90.37000274658205
+341107,MMM,2010-10-28,85.06999969482422
+341108,MMM,2010-10-29,84.22000122070312
+341109,MMM,2010-11-01,83.9800033569336
+341110,MMM,2010-11-02,84.80000305175781
+341111,MMM,2010-11-03,85.30000305175781
+341112,MMM,2010-11-04,87.04000091552734
+341113,MMM,2010-11-05,86.33999633789062
+341114,MMM,2010-11-08,85.86000061035156
+341115,MMM,2010-11-09,85.30000305175781
+341116,MMM,2010-11-10,86.25
+341117,MMM,2010-11-11,86.5
+341118,MMM,2010-11-12,86.23999786376953
+341119,MMM,2010-11-15,86.19999694824219
+341120,MMM,2010-11-16,84.23999786376953
+341121,MMM,2010-11-17,83.94999694824219
+341122,MMM,2010-11-18,85.55000305175781
+341123,MMM,2010-11-19,85.01000213623047
+341124,MMM,2010-11-22,84.9000015258789
+341125,MMM,2010-11-23,83.58999633789062
+341126,MMM,2010-11-24,84.66000366210938
+341127,MMM,2010-11-26,84.4000015258789
+341128,MMM,2010-11-29,84.22000122070312
+341129,MMM,2010-11-30,83.9800033569336
+341130,MMM,2010-12-01,86.05000305175781
+341131,MMM,2010-12-02,86.51000213623047
+341132,MMM,2010-12-03,86.94000244140625
+341133,MMM,2010-12-06,86.87999725341797
+341134,MMM,2010-12-07,84.19000244140625
+341135,MMM,2010-12-08,84.68000030517578
+341136,MMM,2010-12-09,84.11000061035156
+341137,MMM,2010-12-10,84.31999969482422
+341138,MMM,2010-12-13,85.30000305175781
+341139,MMM,2010-12-14,85.83999633789062
+341140,MMM,2010-12-15,85.80999755859375
+341141,MMM,2010-12-16,86.4000015258789
+341142,MMM,2010-12-17,86.37000274658203
+341143,MMM,2010-12-20,87.33999633789062
+341144,MMM,2010-12-21,86.52999877929688
+341145,MMM,2010-12-22,86.72000122070312
+341146,MMM,2010-12-23,86.47000122070312
+341147,MMM,2010-12-27,87.01000213623047
+341148,MMM,2010-12-28,86.73999786376953
+341149,MMM,2010-12-29,86.76000213623047
+341150,MMM,2010-12-30,86.54000091552734
+341151,MMM,2010-12-31,86.30000305175781
+341152,MMM,2011-01-03,86.79000091552734
+341153,MMM,2011-01-04,86.66999816894531
+341154,MMM,2011-01-05,86.66999816894531
+341155,MMM,2011-01-06,86.13999938964844
+341156,MMM,2011-01-07,86.2300033569336
+341157,MMM,2011-01-10,87.1500015258789
+341158,MMM,2011-01-11,87.73999786376953
+341159,MMM,2011-01-12,88.66000366210938
+341160,MMM,2011-01-13,88.04000091552734
+341161,MMM,2011-01-14,88.0999984741211
+341162,MMM,2011-01-18,88.13999938964844
+341163,MMM,2011-01-19,87.95999908447266
+341164,MMM,2011-01-20,88.04000091552734
+341165,MMM,2011-01-21,89.29000091552734
+341166,MMM,2011-01-24,90.31999969482422
+341167,MMM,2011-01-25,88.5
+341168,MMM,2011-01-26,89.56999969482422
+341169,MMM,2011-01-27,89.19000244140625
+341170,MMM,2011-01-28,87.44000244140625
+341171,MMM,2011-01-31,87.91999816894531
+341172,MMM,2011-02-01,87.79000091552734
+341173,MMM,2011-02-02,87.75
+341174,MMM,2011-02-03,87.94999694824219
+341175,MMM,2011-02-04,88.29000091552734
+341176,MMM,2011-02-07,88.79000091552734
+341177,MMM,2011-02-08,89.47000122070312
+341178,MMM,2011-02-09,90.77999877929688
+341179,MMM,2011-02-10,90.45999908447266
+341180,MMM,2011-02-11,91.8000030517578
+341181,MMM,2011-02-14,91.9000015258789
+341182,MMM,2011-02-15,92.0
+341183,MMM,2011-02-16,92.33000183105467
+341184,MMM,2011-02-17,92.7300033569336
+341185,MMM,2011-02-18,92.95999908447266
+341186,MMM,2011-02-22,92.0
+341187,MMM,2011-02-23,90.26000213623048
+341188,MMM,2011-02-24,90.02999877929688
+341189,MMM,2011-02-25,90.25
+341190,MMM,2011-02-28,92.2300033569336
+341191,MMM,2011-03-01,90.45999908447266
+341192,MMM,2011-03-02,91.31999969482422
+341193,MMM,2011-03-03,92.80999755859376
+341194,MMM,2011-03-04,92.19000244140624
+341195,MMM,2011-03-07,92.4000015258789
+341196,MMM,2011-03-08,93.75
+341197,MMM,2011-03-09,93.16999816894533
+341198,MMM,2011-03-10,90.01000213623047
+341199,MMM,2011-03-11,91.61000061035156
+341200,MMM,2011-03-14,91.0199966430664
+341201,MMM,2011-03-15,89.5
+341202,MMM,2011-03-16,87.55000305175781
+341203,MMM,2011-03-17,88.69000244140625
+341204,MMM,2011-03-18,88.9800033569336
+341205,MMM,2011-03-21,90.9499969482422
+341206,MMM,2011-03-22,90.6999969482422
+341207,MMM,2011-03-23,92.13999938964844
+341208,MMM,2011-03-24,92.58000183105467
+341209,MMM,2011-03-25,92.2699966430664
+341210,MMM,2011-03-28,92.12000274658205
+341211,MMM,2011-03-29,92.83999633789062
+341212,MMM,2011-03-30,92.47000122070312
+341213,MMM,2011-03-31,93.5
+341214,MMM,2011-04-01,93.12999725341795
+341215,MMM,2011-04-04,93.63999938964844
+341216,MMM,2011-04-05,93.38999938964844
+341217,MMM,2011-04-06,93.81999969482422
+341218,MMM,2011-04-07,93.19000244140624
+341219,MMM,2011-04-08,93.22000122070312
+341220,MMM,2011-04-11,93.8000030517578
+341221,MMM,2011-04-12,92.37000274658205
+341222,MMM,2011-04-13,92.86000061035156
+341223,MMM,2011-04-14,92.94000244140624
+341224,MMM,2011-04-15,92.81999969482422
+341225,MMM,2011-04-18,91.4499969482422
+341226,MMM,2011-04-19,91.86000061035156
+341227,MMM,2011-04-20,93.76000213623048
+341228,MMM,2011-04-21,93.91999816894533
+341229,MMM,2011-04-25,94.12000274658205
+341230,MMM,2011-04-26,95.94000244140624
+341231,MMM,2011-04-27,96.47000122070312
+341232,MMM,2011-04-28,97.2300033569336
+341233,MMM,2011-04-29,97.20999908447266
+341234,MMM,2011-05-02,96.91999816894533
+341235,MMM,2011-05-03,96.83000183105467
+341236,MMM,2011-05-04,96.1999969482422
+341237,MMM,2011-05-05,94.91999816894533
+341238,MMM,2011-05-06,95.5999984741211
+341239,MMM,2011-05-09,95.98999786376952
+341240,MMM,2011-05-10,95.70999908447266
+341241,MMM,2011-05-11,95.5199966430664
+341242,MMM,2011-05-12,96.6500015258789
+341243,MMM,2011-05-13,96.01000213623048
+341244,MMM,2011-05-16,95.45999908447266
+341245,MMM,2011-05-17,93.86000061035156
+341246,MMM,2011-05-18,93.94000244140624
+341247,MMM,2011-05-19,94.70999908447266
+341248,MMM,2011-05-20,93.55999755859376
+341249,MMM,2011-05-23,92.48999786376952
+341250,MMM,2011-05-24,91.97000122070312
+341251,MMM,2011-05-25,92.69000244140624
+341252,MMM,2011-05-26,92.81999969482422
+341253,MMM,2011-05-27,93.47000122070312
+341254,MMM,2011-05-31,94.37999725341795
+341255,MMM,2011-06-01,91.44000244140624
+341256,MMM,2011-06-02,91.45999908447266
+341257,MMM,2011-06-03,90.6999969482422
+341258,MMM,2011-06-06,90.62000274658205
+341259,MMM,2011-06-07,90.8499984741211
+341260,MMM,2011-06-08,90.91000366210938
+341261,MMM,2011-06-09,91.95999908447266
+341262,MMM,2011-06-10,90.7300033569336
+341263,MMM,2011-06-13,91.3000030517578
+341264,MMM,2011-06-14,92.58999633789062
+341265,MMM,2011-06-15,91.02999877929688
+341266,MMM,2011-06-16,91.58000183105467
+341267,MMM,2011-06-17,91.77999877929688
+341268,MMM,2011-06-20,92.55999755859376
+341269,MMM,2011-06-21,93.43000030517578
+341270,MMM,2011-06-22,92.8000030517578
+341271,MMM,2011-06-23,92.33999633789062
+341272,MMM,2011-06-24,90.88999938964844
+341273,MMM,2011-06-27,92.25
+341274,MMM,2011-06-28,93.0199966430664
+341275,MMM,2011-06-29,93.11000061035156
+341276,MMM,2011-06-30,94.8499984741211
+341277,MMM,2011-07-01,96.66999816894533
+341278,MMM,2011-07-05,96.13999938964844
+341279,MMM,2011-07-06,97.23999786376952
+341280,MMM,2011-07-07,97.97000122070312
+341281,MMM,2011-07-08,97.62000274658205
+341282,MMM,2011-07-11,96.55999755859376
+341283,MMM,2011-07-12,95.87999725341795
+341284,MMM,2011-07-13,96.19000244140624
+341285,MMM,2011-07-14,94.9800033569336
+341286,MMM,2011-07-15,95.47000122070312
+341287,MMM,2011-07-18,94.5999984741211
+341288,MMM,2011-07-19,94.2699966430664
+341289,MMM,2011-07-20,94.25
+341290,MMM,2011-07-21,95.83999633789062
+341291,MMM,2011-07-22,95.37999725341795
+341292,MMM,2011-07-25,95.06999969482422
+341293,MMM,2011-07-26,89.93000030517578
+341294,MMM,2011-07-27,88.08000183105469
+341295,MMM,2011-07-28,87.56999969482422
+341296,MMM,2011-07-29,87.13999938964844
+341297,MMM,2011-08-01,86.7699966430664
+341298,MMM,2011-08-02,85.2699966430664
+341299,MMM,2011-08-03,86.18000030517578
+341300,MMM,2011-08-04,82.2300033569336
+341301,MMM,2011-08-05,82.75
+341302,MMM,2011-08-08,78.58999633789062
+341303,MMM,2011-08-09,82.69000244140625
+341304,MMM,2011-08-10,78.2300033569336
+341305,MMM,2011-08-11,81.22000122070312
+341306,MMM,2011-08-12,82.54000091552734
+341307,MMM,2011-08-15,83.30999755859375
+341308,MMM,2011-08-16,82.12999725341797
+341309,MMM,2011-08-17,80.93000030517578
+341310,MMM,2011-08-18,77.41999816894531
+341311,MMM,2011-08-19,76.87000274658203
+341312,MMM,2011-08-22,76.94999694824219
+341313,MMM,2011-08-23,79.66999816894531
+341314,MMM,2011-08-24,80.29000091552734
+341315,MMM,2011-08-25,78.19000244140625
+341316,MMM,2011-08-26,80.01000213623047
+341317,MMM,2011-08-29,82.0999984741211
+341318,MMM,2011-08-30,82.06999969482422
+341319,MMM,2011-08-31,82.9800033569336
+341320,MMM,2011-09-01,81.61000061035156
+341321,MMM,2011-09-02,79.3499984741211
+341322,MMM,2011-09-06,78.08000183105469
+341323,MMM,2011-09-07,80.56999969482422
+341324,MMM,2011-09-08,79.26000213623047
+341325,MMM,2011-09-09,76.6500015258789
+341326,MMM,2011-09-12,78.22000122070312
+341327,MMM,2011-09-13,77.80999755859375
+341328,MMM,2011-09-14,79.44000244140625
+341329,MMM,2011-09-15,80.62999725341797
+341330,MMM,2011-09-16,80.52999877929688
+341331,MMM,2011-09-19,79.20999908447266
+341332,MMM,2011-09-20,79.20999908447266
+341333,MMM,2011-09-21,76.33999633789062
+341334,MMM,2011-09-22,72.9000015258789
+341335,MMM,2011-09-23,73.98999786376953
+341336,MMM,2011-09-26,75.19000244140625
+341337,MMM,2011-09-27,76.27999877929688
+341338,MMM,2011-09-28,73.5999984741211
+341339,MMM,2011-09-29,74.52999877929688
+341340,MMM,2011-09-30,71.79000091552734
+341341,MMM,2011-10-03,70.93000030517578
+341342,MMM,2011-10-04,72.01000213623047
+341343,MMM,2011-10-05,72.52999877929688
+341344,MMM,2011-10-06,74.6500015258789
+341345,MMM,2011-10-07,73.81999969482422
+341346,MMM,2011-10-10,76.72000122070312
+341347,MMM,2011-10-11,76.41999816894531
+341348,MMM,2011-10-12,78.36000061035156
+341349,MMM,2011-10-13,77.80000305175781
+341350,MMM,2011-10-14,78.88999938964844
+341351,MMM,2011-10-17,75.87999725341797
+341352,MMM,2011-10-18,78.36000061035156
+341353,MMM,2011-10-19,77.69999694824219
+341354,MMM,2011-10-20,78.68000030517578
+341355,MMM,2011-10-21,80.4800033569336
+341356,MMM,2011-10-24,82.18000030517578
+341357,MMM,2011-10-25,77.04000091552734
+341358,MMM,2011-10-26,77.0199966430664
+341359,MMM,2011-10-27,81.41000366210938
+341360,MMM,2011-10-28,81.0
+341361,MMM,2011-10-31,79.0199966430664
+341362,MMM,2011-11-01,76.52999877929688
+341363,MMM,2011-11-02,78.05999755859375
+341364,MMM,2011-11-03,79.63999938964844
+341365,MMM,2011-11-04,79.30000305175781
+341366,MMM,2011-11-07,79.69000244140625
+341367,MMM,2011-11-08,81.83000183105469
+341368,MMM,2011-11-09,79.0
+341369,MMM,2011-11-10,80.31999969482422
+341370,MMM,2011-11-11,82.29000091552734
+341371,MMM,2011-11-14,81.87000274658203
+341372,MMM,2011-11-15,81.87000274658203
+341373,MMM,2011-11-16,81.87000274658203
+341374,MMM,2011-11-17,80.43000030517578
+341375,MMM,2011-11-18,80.54000091552734
+341376,MMM,2011-11-21,78.38999938964844
+341377,MMM,2011-11-22,77.83000183105469
+341378,MMM,2011-11-23,75.54000091552734
+341379,MMM,2011-11-25,76.12999725341797
+341380,MMM,2011-11-28,77.72000122070312
+341381,MMM,2011-11-29,77.23999786376953
+341382,MMM,2011-11-30,81.04000091552734
+341383,MMM,2011-12-01,80.30000305175781
+341384,MMM,2011-12-02,79.76000213623047
+341385,MMM,2011-12-05,80.93000030517578
+341386,MMM,2011-12-06,82.12999725341797
+341387,MMM,2011-12-07,82.38999938964844
+341388,MMM,2011-12-08,80.45999908447266
+341389,MMM,2011-12-09,82.19999694824219
+341390,MMM,2011-12-12,80.58999633789062
+341391,MMM,2011-12-13,79.41000366210938
+341392,MMM,2011-12-14,78.51000213623047
+341393,MMM,2011-12-15,78.86000061035156
+341394,MMM,2011-12-16,78.87000274658203
+341395,MMM,2011-12-19,77.81999969482422
+341396,MMM,2011-12-20,80.30999755859375
+341397,MMM,2011-12-21,80.0
+341398,MMM,2011-12-22,80.97000122070312
+341399,MMM,2011-12-23,82.19999694824219
+341400,MMM,2011-12-27,82.27999877929688
+341401,MMM,2011-12-28,81.1500015258789
+341402,MMM,2011-12-29,82.11000061035156
+341403,MMM,2011-12-30,81.7300033569336
+341404,MMM,2012-01-03,83.48999786376953
+341405,MMM,2012-01-04,84.18000030517578
+341406,MMM,2012-01-05,83.80000305175781
+341407,MMM,2012-01-06,83.37000274658203
+341408,MMM,2012-01-09,83.87000274658203
+341409,MMM,2012-01-10,84.30000305175781
+341410,MMM,2012-01-11,83.7699966430664
+341411,MMM,2012-01-12,84.27999877929688
+341412,MMM,2012-01-13,83.5999984741211
+341413,MMM,2012-01-17,84.2300033569336
+341414,MMM,2012-01-18,85.06999969482422
+341415,MMM,2012-01-19,85.80000305175781
+341416,MMM,2012-01-20,85.6500015258789
+341417,MMM,2012-01-23,85.61000061035156
+341418,MMM,2012-01-24,85.93000030517578
+341419,MMM,2012-01-25,86.4800033569336
+341420,MMM,2012-01-26,87.58000183105469
+341421,MMM,2012-01-27,87.45999908447266
+341422,MMM,2012-01-30,87.33999633789062
+341423,MMM,2012-01-31,86.70999908447266
+341424,MMM,2012-02-01,87.3499984741211
+341425,MMM,2012-02-02,87.43000030517578
+341426,MMM,2012-02-03,87.7300033569336
+341427,MMM,2012-02-06,87.55999755859375
+341428,MMM,2012-02-07,87.88999938964844
+341429,MMM,2012-02-08,87.97000122070312
+341430,MMM,2012-02-09,88.0199966430664
+341431,MMM,2012-02-10,87.13999938964844
+341432,MMM,2012-02-13,88.02999877929688
+341433,MMM,2012-02-14,87.98999786376953
+341434,MMM,2012-02-15,87.01000213623047
+341435,MMM,2012-02-16,87.6500015258789
+341436,MMM,2012-02-17,87.55999755859375
+341437,MMM,2012-02-21,87.5999984741211
+341438,MMM,2012-02-22,87.76000213623047
+341439,MMM,2012-02-23,87.9000015258789
+341440,MMM,2012-02-24,88.19999694824219
+341441,MMM,2012-02-27,88.06999969482422
+341442,MMM,2012-02-28,87.7699966430664
+341443,MMM,2012-02-29,87.5999984741211
+341444,MMM,2012-03-01,87.48999786376953
+341445,MMM,2012-03-02,87.5199966430664
+341446,MMM,2012-03-05,87.05999755859375
+341447,MMM,2012-03-06,84.94999694824219
+341448,MMM,2012-03-07,85.47000122070312
+341449,MMM,2012-03-08,86.70999908447266
+341450,MMM,2012-03-09,86.80000305175781
+341451,MMM,2012-03-12,87.54000091552734
+341452,MMM,2012-03-13,88.75
+341453,MMM,2012-03-14,88.87000274658203
+341454,MMM,2012-03-15,90.0
+341455,MMM,2012-03-16,89.55999755859375
+341456,MMM,2012-03-19,89.73999786376953
+341457,MMM,2012-03-20,89.3499984741211
+341458,MMM,2012-03-21,88.91000366210938
+341459,MMM,2012-03-22,88.56999969482422
+341460,MMM,2012-03-23,88.45999908447266
+341461,MMM,2012-03-26,89.12000274658203
+341462,MMM,2012-03-27,89.13999938964844
+341463,MMM,2012-03-28,88.44999694824219
+341464,MMM,2012-03-29,88.7699966430664
+341465,MMM,2012-03-30,89.20999908447266
+341466,MMM,2012-04-02,89.2300033569336
+341467,MMM,2012-04-03,88.79000091552734
+341468,MMM,2012-04-04,87.83999633789062
+341469,MMM,2012-04-05,87.2699966430664
+341470,MMM,2012-04-09,86.33000183105469
+341471,MMM,2012-04-10,84.58000183105469
+341472,MMM,2012-04-11,85.3499984741211
+341473,MMM,2012-04-12,86.86000061035156
+341474,MMM,2012-04-13,85.69000244140625
+341475,MMM,2012-04-16,86.4000015258789
+341476,MMM,2012-04-17,87.44999694824219
+341477,MMM,2012-04-18,87.12999725341797
+341478,MMM,2012-04-19,86.80000305175781
+341479,MMM,2012-04-20,87.4800033569336
+341480,MMM,2012-04-23,87.12999725341797
+341481,MMM,2012-04-24,88.48999786376953
+341482,MMM,2012-04-25,88.80000305175781
+341483,MMM,2012-04-26,89.31999969482422
+341484,MMM,2012-04-27,89.36000061035156
+341485,MMM,2012-04-30,89.36000061035156
+341486,MMM,2012-05-01,89.5999984741211
+341487,MMM,2012-05-02,89.5199966430664
+341488,MMM,2012-05-03,89.38999938964844
+341489,MMM,2012-05-04,88.66999816894531
+341490,MMM,2012-05-07,88.01000213623047
+341491,MMM,2012-05-08,87.55999755859375
+341492,MMM,2012-05-09,87.2699966430664
+341493,MMM,2012-05-10,87.12999725341797
+341494,MMM,2012-05-11,86.7300033569336
+341495,MMM,2012-05-14,85.83000183105469
+341496,MMM,2012-05-15,85.77999877929688
+341497,MMM,2012-05-16,85.3499984741211
+341498,MMM,2012-05-17,84.33999633789062
+341499,MMM,2012-05-18,83.51000213623047
+341500,MMM,2012-05-21,84.45999908447266
+341501,MMM,2012-05-22,84.12999725341797
+341502,MMM,2012-05-23,84.80000305175781
+341503,MMM,2012-05-24,84.9800033569336
+341504,MMM,2012-05-25,84.77999877929688
+341505,MMM,2012-05-29,85.7300033569336
+341506,MMM,2012-05-30,84.44999694824219
+341507,MMM,2012-05-31,84.41000366210938
+341508,MMM,2012-06-01,82.8499984741211
+341509,MMM,2012-06-04,82.62000274658203
+341510,MMM,2012-06-05,82.51000213623047
+341511,MMM,2012-06-06,84.62999725341797
+341512,MMM,2012-06-07,85.5
+341513,MMM,2012-06-08,86.0
+341514,MMM,2012-06-11,85.18000030517578
+341515,MMM,2012-06-12,86.7300033569336
+341516,MMM,2012-06-13,86.12999725341797
+341517,MMM,2012-06-14,86.86000061035156
+341518,MMM,2012-06-15,87.44000244140625
+341519,MMM,2012-06-18,87.30999755859375
+341520,MMM,2012-06-19,87.81999969482422
+341521,MMM,2012-06-20,87.54000091552734
+341522,MMM,2012-06-21,86.7300033569336
+341523,MMM,2012-06-22,86.83000183105469
+341524,MMM,2012-06-25,85.8499984741211
+341525,MMM,2012-06-26,86.18000030517578
+341526,MMM,2012-06-27,87.16000366210938
+341527,MMM,2012-06-28,87.16000366210938
+341528,MMM,2012-06-29,89.5999984741211
+341529,MMM,2012-07-02,89.27999877929688
+341530,MMM,2012-07-03,89.69999694824219
+341531,MMM,2012-07-05,89.56999969482422
+341532,MMM,2012-07-06,88.98999786376953
+341533,MMM,2012-07-09,88.95999908447266
+341534,MMM,2012-07-10,88.25
+341535,MMM,2012-07-11,87.8499984741211
+341536,MMM,2012-07-12,86.41000366210938
+341537,MMM,2012-07-13,87.58999633789062
+341538,MMM,2012-07-16,88.0999984741211
+341539,MMM,2012-07-17,88.9800033569336
+341540,MMM,2012-07-18,90.87000274658205
+341541,MMM,2012-07-19,90.83000183105467
+341542,MMM,2012-07-20,89.98999786376953
+341543,MMM,2012-07-23,89.36000061035156
+341544,MMM,2012-07-24,88.23999786376953
+341545,MMM,2012-07-25,88.75
+341546,MMM,2012-07-26,90.58999633789062
+341547,MMM,2012-07-27,91.70999908447266
+341548,MMM,2012-07-30,91.27999877929688
+341549,MMM,2012-07-31,91.2300033569336
+341550,MMM,2012-08-01,91.1999969482422
+341551,MMM,2012-08-02,90.08000183105467
+341552,MMM,2012-08-03,91.6999969482422
+341553,MMM,2012-08-06,91.41000366210938
+341554,MMM,2012-08-07,91.6999969482422
+341555,MMM,2012-08-08,91.62999725341795
+341556,MMM,2012-08-09,91.58999633789062
+341557,MMM,2012-08-10,92.29000091552734
+341558,MMM,2012-08-13,92.4000015258789
+341559,MMM,2012-08-14,92.3000030517578
+341560,MMM,2012-08-15,92.54000091552734
+341561,MMM,2012-08-16,93.73999786376952
+341562,MMM,2012-08-17,94.23999786376952
+341563,MMM,2012-08-20,93.88999938964844
+341564,MMM,2012-08-21,93.20999908447266
+341565,MMM,2012-08-22,92.68000030517578
+341566,MMM,2012-08-23,91.9800033569336
+341567,MMM,2012-08-24,92.83000183105467
+341568,MMM,2012-08-27,92.58999633789062
+341569,MMM,2012-08-28,92.3000030517578
+341570,MMM,2012-08-29,92.43000030517578
+341571,MMM,2012-08-30,91.76000213623048
+341572,MMM,2012-08-31,92.5999984741211
+341573,MMM,2012-09-04,91.68000030517578
+341574,MMM,2012-09-05,91.75
+341575,MMM,2012-09-06,93.27999877929688
+341576,MMM,2012-09-07,92.81999969482422
+341577,MMM,2012-09-10,90.66999816894533
+341578,MMM,2012-09-11,91.16999816894533
+341579,MMM,2012-09-12,90.80999755859376
+341580,MMM,2012-09-13,92.05999755859376
+341581,MMM,2012-09-14,93.9800033569336
+341582,MMM,2012-09-17,93.77999877929688
+341583,MMM,2012-09-18,93.43000030517578
+341584,MMM,2012-09-19,93.62999725341795
+341585,MMM,2012-09-20,93.58000183105467
+341586,MMM,2012-09-21,93.20999908447266
+341587,MMM,2012-09-24,93.7300033569336
+341588,MMM,2012-09-25,92.83000183105467
+341589,MMM,2012-09-26,92.58999633789062
+341590,MMM,2012-09-27,92.81999969482422
+341591,MMM,2012-09-28,92.41999816894533
+341592,MMM,2012-10-01,93.29000091552734
+341593,MMM,2012-10-02,93.54000091552734
+341594,MMM,2012-10-03,93.77999877929688
+341595,MMM,2012-10-04,94.43000030517578
+341596,MMM,2012-10-05,94.95999908447266
+341597,MMM,2012-10-08,95.37000274658205
+341598,MMM,2012-10-09,93.94000244140624
+341599,MMM,2012-10-10,93.27999877929688
+341600,MMM,2012-10-11,92.83000183105467
+341601,MMM,2012-10-12,92.75
+341602,MMM,2012-10-15,92.79000091552734
+341603,MMM,2012-10-16,94.2300033569336
+341604,MMM,2012-10-17,94.80999755859376
+341605,MMM,2012-10-18,94.73999786376952
+341606,MMM,2012-10-19,92.94000244140624
+341607,MMM,2012-10-22,92.52999877929688
+341608,MMM,2012-10-23,88.7300033569336
+341609,MMM,2012-10-24,88.38999938964844
+341610,MMM,2012-10-25,87.80999755859375
+341611,MMM,2012-10-26,88.02999877929688
+341612,MMM,2012-10-31,87.5999984741211
+341613,MMM,2012-11-01,89.25
+341614,MMM,2012-11-02,88.97000122070312
+341615,MMM,2012-11-05,89.5999984741211
+341616,MMM,2012-11-06,90.86000061035156
+341617,MMM,2012-11-07,89.37999725341797
+341618,MMM,2012-11-08,88.55000305175781
+341619,MMM,2012-11-09,88.80999755859375
+341620,MMM,2012-11-12,89.18000030517578
+341621,MMM,2012-11-13,89.08000183105469
+341622,MMM,2012-11-14,87.30999755859375
+341623,MMM,2012-11-15,88.0199966430664
+341624,MMM,2012-11-16,88.5
+341625,MMM,2012-11-19,89.56999969482422
+341626,MMM,2012-11-20,89.0199966430664
+341627,MMM,2012-11-21,88.94000244140625
+341628,MMM,2012-11-23,90.27999877929688
+341629,MMM,2012-11-26,90.08999633789062
+341630,MMM,2012-11-27,90.30999755859376
+341631,MMM,2012-11-28,90.93000030517578
+341632,MMM,2012-11-29,90.6500015258789
+341633,MMM,2012-11-30,90.9499969482422
+341634,MMM,2012-12-03,90.3000030517578
+341635,MMM,2012-12-04,90.12000274658205
+341636,MMM,2012-12-05,90.76000213623048
+341637,MMM,2012-12-06,90.9499969482422
+341638,MMM,2012-12-07,91.51000213623048
+341639,MMM,2012-12-10,91.87000274658205
+341640,MMM,2012-12-11,93.68000030517578
+341641,MMM,2012-12-12,93.12000274658205
+341642,MMM,2012-12-13,92.5
+341643,MMM,2012-12-14,92.27999877929688
+341644,MMM,2012-12-17,93.02999877929688
+341645,MMM,2012-12-18,93.8499984741211
+341646,MMM,2012-12-19,93.0199966430664
+341647,MMM,2012-12-20,94.12999725341795
+341648,MMM,2012-12-21,93.0999984741211
+341649,MMM,2012-12-24,93.19000244140624
+341650,MMM,2012-12-26,93.06999969482422
+341651,MMM,2012-12-27,92.63999938964844
+341652,MMM,2012-12-28,91.77999877929688
+341653,MMM,2012-12-31,92.8499984741211
+341654,MMM,2013-01-02,94.77999877929688
+341655,MMM,2013-01-03,94.66999816894533
+341656,MMM,2013-01-04,95.37000274658205
+341657,MMM,2013-01-07,95.48999786376952
+341658,MMM,2013-01-08,95.5
+341659,MMM,2013-01-09,96.41000366210938
+341660,MMM,2013-01-10,96.88999938964844
+341661,MMM,2013-01-11,96.27999877929688
+341662,MMM,2013-01-14,97.08000183105467
+341663,MMM,2013-01-15,97.29000091552734
+341664,MMM,2013-01-16,97.5999984741211
+341665,MMM,2013-01-17,98.08000183105467
+341666,MMM,2013-01-18,98.73999786376952
+341667,MMM,2013-01-22,99.33000183105467
+341668,MMM,2013-01-23,99.48999786376952
+341669,MMM,2013-01-24,99.66999816894533
+341670,MMM,2013-01-25,100.58999633789062
+341671,MMM,2013-01-28,100.6500015258789
+341672,MMM,2013-01-29,101.80999755859376
+341673,MMM,2013-01-30,100.8000030517578
+341674,MMM,2013-01-31,100.5500030517578
+341675,MMM,2013-02-01,101.55999755859376
+341676,MMM,2013-02-04,100.7699966430664
+341677,MMM,2013-02-05,101.48999786376952
+341678,MMM,2013-02-06,102.69000244140624
+341679,MMM,2013-02-07,102.22000122070312
+341680,MMM,2013-02-08,102.66000366210938
+341681,MMM,2013-02-11,102.62000274658205
+341682,MMM,2013-02-12,103.45999908447266
+341683,MMM,2013-02-13,102.86000061035156
+341684,MMM,2013-02-14,102.77999877929688
+341685,MMM,2013-02-15,103.2300033569336
+341686,MMM,2013-02-19,104.18000030517578
+341687,MMM,2013-02-20,103.1500015258789
+341688,MMM,2013-02-21,102.72000122070312
+341689,MMM,2013-02-22,103.54000091552734
+341690,MMM,2013-02-25,101.75
+341691,MMM,2013-02-26,102.30999755859376
+341692,MMM,2013-02-27,103.56999969482422
+341693,MMM,2013-02-28,104.0
+341694,MMM,2013-03-01,103.7699966430664
+341695,MMM,2013-03-04,103.27999877929688
+341696,MMM,2013-03-05,104.4499969482422
+341697,MMM,2013-03-06,104.66000366210938
+341698,MMM,2013-03-07,104.54000091552734
+341699,MMM,2013-03-08,105.70999908447266
+341700,MMM,2013-03-11,105.80999755859376
+341701,MMM,2013-03-12,105.12999725341795
+341702,MMM,2013-03-13,105.08999633789062
+341703,MMM,2013-03-14,106.0199966430664
+341704,MMM,2013-03-15,106.4000015258789
+341705,MMM,2013-03-18,105.41000366210938
+341706,MMM,2013-03-19,105.18000030517578
+341707,MMM,2013-03-20,105.66000366210938
+341708,MMM,2013-03-21,104.94000244140624
+341709,MMM,2013-03-22,106.41999816894533
+341710,MMM,2013-03-25,105.16999816894533
+341711,MMM,2013-03-26,106.06999969482422
+341712,MMM,2013-03-27,105.29000091552734
+341713,MMM,2013-03-28,106.30999755859376
+341714,MMM,2013-04-01,105.6500015258789
+341715,MMM,2013-04-02,106.5199966430664
+341716,MMM,2013-04-03,105.68000030517578
+341717,MMM,2013-04-04,105.81999969482422
+341718,MMM,2013-04-05,105.77999877929688
+341719,MMM,2013-04-08,105.75
+341720,MMM,2013-04-09,105.9499969482422
+341721,MMM,2013-04-10,107.69000244140624
+341722,MMM,2013-04-11,108.25
+341723,MMM,2013-04-12,107.68000030517578
+341724,MMM,2013-04-15,105.76000213623048
+341725,MMM,2013-04-16,106.1500015258789
+341726,MMM,2013-04-17,105.4800033569336
+341727,MMM,2013-04-18,104.9800033569336
+341728,MMM,2013-04-19,105.70999908447266
+341729,MMM,2013-04-22,105.8000030517578
+341730,MMM,2013-04-23,107.38999938964844
+341731,MMM,2013-04-24,107.87000274658205
+341732,MMM,2013-04-25,104.87999725341795
+341733,MMM,2013-04-26,103.79000091552734
+341734,MMM,2013-04-29,103.83000183105467
+341735,MMM,2013-04-30,104.70999908447266
+341736,MMM,2013-05-01,104.5500030517578
+341737,MMM,2013-05-02,106.04000091552734
+341738,MMM,2013-05-03,107.83000183105467
+341739,MMM,2013-05-06,107.83999633789062
+341740,MMM,2013-05-07,108.01000213623048
+341741,MMM,2013-05-08,108.1999969482422
+341742,MMM,2013-05-09,109.91999816894533
+341743,MMM,2013-05-10,110.4800033569336
+341744,MMM,2013-05-13,110.5
+341745,MMM,2013-05-14,110.58999633789062
+341746,MMM,2013-05-15,111.5
+341747,MMM,2013-05-16,111.06999969482422
+341748,MMM,2013-05-17,111.38999938964844
+341749,MMM,2013-05-20,111.72000122070312
+341750,MMM,2013-05-21,112.01000213623048
+341751,MMM,2013-05-22,110.79000091552734
+341752,MMM,2013-05-23,110.41000366210938
+341753,MMM,2013-05-24,110.2699966430664
+341754,MMM,2013-05-28,111.58999633789062
+341755,MMM,2013-05-29,111.12999725341795
+341756,MMM,2013-05-30,111.41999816894533
+341757,MMM,2013-05-31,110.2699966430664
+341758,MMM,2013-06-03,110.61000061035156
+341759,MMM,2013-06-04,110.0199966430664
+341760,MMM,2013-06-05,108.58999633789062
+341761,MMM,2013-06-06,108.66999816894533
+341762,MMM,2013-06-07,111.11000061035156
+341763,MMM,2013-06-10,110.80999755859376
+341764,MMM,2013-06-11,110.22000122070312
+341765,MMM,2013-06-12,109.02999877929688
+341766,MMM,2013-06-13,111.1999969482422
+341767,MMM,2013-06-14,111.02999877929688
+341768,MMM,2013-06-17,111.91000366210938
+341769,MMM,2013-06-18,112.97000122070312
+341770,MMM,2013-06-19,111.56999969482422
+341771,MMM,2013-06-20,108.77999877929688
+341772,MMM,2013-06-21,109.58999633789062
+341773,MMM,2013-06-24,107.5
+341774,MMM,2013-06-25,108.23999786376952
+341775,MMM,2013-06-26,109.68000030517578
+341776,MMM,2013-06-27,110.23999786376952
+341777,MMM,2013-06-28,109.3499984741211
+341778,MMM,2013-07-01,109.30999755859376
+341779,MMM,2013-07-02,108.7300033569336
+341780,MMM,2013-07-03,109.4499969482422
+341781,MMM,2013-07-05,111.54000091552734
+341782,MMM,2013-07-08,112.12999725341795
+341783,MMM,2013-07-09,113.3499984741211
+341784,MMM,2013-07-10,113.43000030517578
+341785,MMM,2013-07-11,114.52999877929688
+341786,MMM,2013-07-12,115.13999938964844
+341787,MMM,2013-07-15,114.8499984741211
+341788,MMM,2013-07-16,114.33999633789062
+341789,MMM,2013-07-17,114.63999938964844
+341790,MMM,2013-07-18,115.4800033569336
+341791,MMM,2013-07-19,116.19000244140624
+341792,MMM,2013-07-22,116.27999877929688
+341793,MMM,2013-07-23,116.75
+341794,MMM,2013-07-24,116.33000183105467
+341795,MMM,2013-07-25,116.5500030517578
+341796,MMM,2013-07-26,116.91000366210938
+341797,MMM,2013-07-29,116.61000061035156
+341798,MMM,2013-07-30,116.83999633789062
+341799,MMM,2013-07-31,117.43000030517578
+341800,MMM,2013-08-01,118.41000366210938
+341801,MMM,2013-08-02,118.26000213623048
+341802,MMM,2013-08-05,117.91999816894533
+341803,MMM,2013-08-06,117.5
+341804,MMM,2013-08-07,117.83000183105467
+341805,MMM,2013-08-08,118.68000030517578
+341806,MMM,2013-08-09,118.30999755859376
+341807,MMM,2013-08-12,118.37999725341795
+341808,MMM,2013-08-13,118.66999816894533
+341809,MMM,2013-08-14,117.62000274658205
+341810,MMM,2013-08-15,115.8499984741211
+341811,MMM,2013-08-16,115.9000015258789
+341812,MMM,2013-08-19,115.61000061035156
+341813,MMM,2013-08-20,115.41999816894533
+341814,MMM,2013-08-21,113.41999816894533
+341815,MMM,2013-08-22,114.66999816894533
+341816,MMM,2013-08-23,114.4000015258789
+341817,MMM,2013-08-26,114.33000183105467
+341818,MMM,2013-08-27,112.7300033569336
+341819,MMM,2013-08-28,113.0
+341820,MMM,2013-08-29,113.31999969482422
+341821,MMM,2013-08-30,113.58000183105467
+341822,MMM,2013-09-03,113.22000122070312
+341823,MMM,2013-09-04,114.5500030517578
+341824,MMM,2013-09-05,114.87000274658205
+341825,MMM,2013-09-06,115.04000091552734
+341826,MMM,2013-09-09,116.73999786376952
+341827,MMM,2013-09-10,117.58999633789062
+341828,MMM,2013-09-11,118.70999908447266
+341829,MMM,2013-09-12,118.1999969482422
+341830,MMM,2013-09-13,118.5999984741211
+341831,MMM,2013-09-16,119.2300033569336
+341832,MMM,2013-09-17,119.93000030517578
+341833,MMM,2013-09-18,121.29000091552734
+341834,MMM,2013-09-19,121.56999969482422
+341835,MMM,2013-09-20,120.01000213623048
+341836,MMM,2013-09-23,121.11000061035156
+341837,MMM,2013-09-24,120.8000030517578
+341838,MMM,2013-09-25,120.1999969482422
+341839,MMM,2013-09-26,120.66000366210938
+341840,MMM,2013-09-27,120.22000122070312
+341841,MMM,2013-09-30,119.41000366210938
+341842,MMM,2013-10-01,119.62000274658205
+341843,MMM,2013-10-02,119.1999969482422
+341844,MMM,2013-10-03,118.5500030517578
+341845,MMM,2013-10-04,119.4000015258789
+341846,MMM,2013-10-07,118.69000244140624
+341847,MMM,2013-10-08,117.16000366210938
+341848,MMM,2013-10-09,117.56999969482422
+341849,MMM,2013-10-10,119.33999633789062
+341850,MMM,2013-10-11,120.72000122070312
+341851,MMM,2013-10-14,121.4000015258789
+341852,MMM,2013-10-15,119.81999969482422
+341853,MMM,2013-10-16,120.94000244140624
+341854,MMM,2013-10-17,122.62000274658205
+341855,MMM,2013-10-18,122.83999633789062
+341856,MMM,2013-10-21,123.25
+341857,MMM,2013-10-22,123.8000030517578
+341858,MMM,2013-10-23,123.1999969482422
+341859,MMM,2013-10-24,123.48999786376952
+341860,MMM,2013-10-25,124.41999816894533
+341861,MMM,2013-10-28,124.91999816894533
+341862,MMM,2013-10-29,125.27999877929688
+341863,MMM,2013-10-30,124.79000091552734
+341864,MMM,2013-10-31,125.8499984741211
+341865,MMM,2013-11-01,125.9000015258789
+341866,MMM,2013-11-04,126.31999969482422
+341867,MMM,2013-11-05,126.12000274658205
+341868,MMM,2013-11-06,127.12999725341795
+341869,MMM,2013-11-07,126.41000366210938
+341870,MMM,2013-11-08,127.98999786376952
+341871,MMM,2013-11-11,127.9499969482422
+341872,MMM,2013-11-12,128.36000061035156
+341873,MMM,2013-11-13,128.58999633789062
+341874,MMM,2013-11-14,129.7899932861328
+341875,MMM,2013-11-15,129.85000610351562
+341876,MMM,2013-11-18,130.1300048828125
+341877,MMM,2013-11-19,130.0500030517578
+341878,MMM,2013-11-20,129.17999267578125
+341879,MMM,2013-11-21,130.35000610351562
+341880,MMM,2013-11-22,131.02000427246094
+341881,MMM,2013-11-25,131.22999572753906
+341882,MMM,2013-11-26,132.14999389648438
+341883,MMM,2013-11-27,133.5
+341884,MMM,2013-11-29,133.50999450683594
+341885,MMM,2013-12-02,127.68000030517578
+341886,MMM,2013-12-03,126.5999984741211
+341887,MMM,2013-12-04,126.45999908447266
+341888,MMM,2013-12-05,126.83000183105467
+341889,MMM,2013-12-06,128.61000061035156
+341890,MMM,2013-12-09,128.57000732421875
+341891,MMM,2013-12-10,127.5500030517578
+341892,MMM,2013-12-11,126.7699966430664
+341893,MMM,2013-12-12,126.58000183105467
+341894,MMM,2013-12-13,126.43000030517578
+341895,MMM,2013-12-16,127.66000366210938
+341896,MMM,2013-12-17,131.38999938964844
+341897,MMM,2013-12-18,135.8000030517578
+341898,MMM,2013-12-19,136.41000366210938
+341899,MMM,2013-12-20,136.72000122070312
+341900,MMM,2013-12-23,136.8000030517578
+341901,MMM,2013-12-24,136.99000549316406
+341902,MMM,2013-12-26,138.2899932861328
+341903,MMM,2013-12-27,139.35000610351562
+341904,MMM,2013-12-30,139.4199981689453
+341905,MMM,2013-12-31,140.25
+341906,MMM,2014-01-02,138.1300048828125
+341907,MMM,2014-01-03,138.4499969482422
+341908,MMM,2014-01-06,137.6300048828125
+341909,MMM,2014-01-07,137.64999389648438
+341910,MMM,2014-01-08,136.6300048828125
+341911,MMM,2014-01-09,136.4499969482422
+341912,MMM,2014-01-10,136.17999267578125
+341913,MMM,2014-01-13,134.67999267578125
+341914,MMM,2014-01-14,137.41000366210938
+341915,MMM,2014-01-15,138.44000244140625
+341916,MMM,2014-01-16,138.16000366210938
+341917,MMM,2014-01-17,137.30999755859375
+341918,MMM,2014-01-21,136.99000549316406
+341919,MMM,2014-01-22,136.47999572753906
+341920,MMM,2014-01-23,134.7100067138672
+341921,MMM,2014-01-24,130.22000122070312
+341922,MMM,2014-01-27,128.9600067138672
+341923,MMM,2014-01-28,129.80999755859375
+341924,MMM,2014-01-29,130.25
+341925,MMM,2014-01-30,128.0500030517578
+341926,MMM,2014-01-31,128.19000244140625
+341927,MMM,2014-02-03,123.9000015258789
+341928,MMM,2014-02-04,126.72000122070312
+341929,MMM,2014-02-05,127.36000061035156
+341930,MMM,2014-02-06,128.89999389648438
+341931,MMM,2014-02-07,130.3300018310547
+341932,MMM,2014-02-10,129.6999969482422
+341933,MMM,2014-02-11,130.97999572753906
+341934,MMM,2014-02-12,130.44000244140625
+341935,MMM,2014-02-13,130.13999938964844
+341936,MMM,2014-02-14,132.1199951171875
+341937,MMM,2014-02-18,131.8000030517578
+341938,MMM,2014-02-19,130.55999755859375
+341939,MMM,2014-02-20,131.55999755859375
+341940,MMM,2014-02-21,131.57000732421875
+341941,MMM,2014-02-24,132.1999969482422
+341942,MMM,2014-02-25,132.92999267578125
+341943,MMM,2014-02-26,132.86000061035156
+341944,MMM,2014-02-27,134.33999633789062
+341945,MMM,2014-02-28,134.72999572753906
+341946,MMM,2014-03-03,132.2100067138672
+341947,MMM,2014-03-04,132.67999267578125
+341948,MMM,2014-03-05,133.85000610351562
+341949,MMM,2014-03-06,134.0800018310547
+341950,MMM,2014-03-07,134.11000061035156
+341951,MMM,2014-03-10,133.55999755859375
+341952,MMM,2014-03-11,132.50999450683594
+341953,MMM,2014-03-12,132.57000732421875
+341954,MMM,2014-03-13,130.80999755859375
+341955,MMM,2014-03-14,129.8300018310547
+341956,MMM,2014-03-17,132.27000427246094
+341957,MMM,2014-03-18,132.74000549316406
+341958,MMM,2014-03-19,131.22999572753906
+341959,MMM,2014-03-20,132.42999267578125
+341960,MMM,2014-03-21,133.1199951171875
+341961,MMM,2014-03-24,132.4199981689453
+341962,MMM,2014-03-25,134.05999755859375
+341963,MMM,2014-03-26,133.08999633789062
+341964,MMM,2014-03-27,132.83999633789062
+341965,MMM,2014-03-28,134.1999969482422
+341966,MMM,2014-03-31,135.66000366210938
+341967,MMM,2014-04-01,136.52999877929688
+341968,MMM,2014-04-02,136.0
+341969,MMM,2014-04-03,136.13999938964844
+341970,MMM,2014-04-04,135.86000061035156
+341971,MMM,2014-04-07,134.39999389648438
+341972,MMM,2014-04-08,134.83999633789062
+341973,MMM,2014-04-09,135.83999633789062
+341974,MMM,2014-04-10,133.97000122070312
+341975,MMM,2014-04-11,132.38999938964844
+341976,MMM,2014-04-14,133.14999389648438
+341977,MMM,2014-04-15,134.08999633789062
+341978,MMM,2014-04-16,136.77000427246094
+341979,MMM,2014-04-17,137.72999572753906
+341980,MMM,2014-04-21,138.6199951171875
+341981,MMM,2014-04-22,138.88999938964844
+341982,MMM,2014-04-23,137.99000549316406
+341983,MMM,2014-04-24,136.64999389648438
+341984,MMM,2014-04-25,136.55999755859375
+341985,MMM,2014-04-28,137.22999572753906
+341986,MMM,2014-04-29,137.5500030517578
+341987,MMM,2014-04-30,139.08999633789062
+341988,MMM,2014-05-01,140.80999755859375
+341989,MMM,2014-05-02,140.1199951171875
+341990,MMM,2014-05-05,140.61000061035156
+341991,MMM,2014-05-06,139.2899932861328
+341992,MMM,2014-05-07,141.13999938964844
+341993,MMM,2014-05-08,140.8300018310547
+341994,MMM,2014-05-09,141.33999633789062
+341995,MMM,2014-05-12,142.82000732421875
+341996,MMM,2014-05-13,142.42999267578125
+341997,MMM,2014-05-14,141.60000610351562
+341998,MMM,2014-05-15,140.97999572753906
+341999,MMM,2014-05-16,141.1300048828125
+342000,MMM,2014-05-19,141.6699981689453
+342001,MMM,2014-05-20,140.22999572753906
+342002,MMM,2014-05-21,140.66000366210938
+342003,MMM,2014-05-22,140.30999755859375
+342004,MMM,2014-05-23,141.13999938964844
+342005,MMM,2014-05-27,141.44000244140625
+342006,MMM,2014-05-28,141.42999267578125
+342007,MMM,2014-05-29,142.38999938964844
+342008,MMM,2014-05-30,142.5500030517578
+342009,MMM,2014-06-02,142.32000732421875
+342010,MMM,2014-06-03,142.88999938964844
+342011,MMM,2014-06-04,142.25999450683594
+342012,MMM,2014-06-05,143.7100067138672
+342013,MMM,2014-06-06,144.63999938964844
+342014,MMM,2014-06-09,145.32000732421875
+342015,MMM,2014-06-10,144.97000122070312
+342016,MMM,2014-06-11,144.41000366210938
+342017,MMM,2014-06-12,143.07000732421875
+342018,MMM,2014-06-13,143.36000061035156
+342019,MMM,2014-06-16,143.32000732421875
+342020,MMM,2014-06-17,143.69000244140625
+342021,MMM,2014-06-18,144.3300018310547
+342022,MMM,2014-06-19,144.49000549316406
+342023,MMM,2014-06-20,145.16000366210938
+342024,MMM,2014-06-23,144.08999633789062
+342025,MMM,2014-06-24,143.08999633789062
+342026,MMM,2014-06-25,143.64999389648438
+342027,MMM,2014-06-26,143.72999572753906
+342028,MMM,2014-06-27,143.69000244140625
+342029,MMM,2014-06-30,143.24000549316406
+342030,MMM,2014-07-01,144.55999755859375
+342031,MMM,2014-07-02,145.22999572753906
+342032,MMM,2014-07-03,145.41000366210938
+342033,MMM,2014-07-07,144.91000366210938
+342034,MMM,2014-07-08,144.55999755859375
+342035,MMM,2014-07-09,144.67999267578125
+342036,MMM,2014-07-10,143.88999938964844
+342037,MMM,2014-07-11,144.30999755859375
+342038,MMM,2014-07-14,145.0
+342039,MMM,2014-07-15,145.05999755859375
+342040,MMM,2014-07-16,146.1699981689453
+342041,MMM,2014-07-17,143.5399932861328
+342042,MMM,2014-07-18,144.8300018310547
+342043,MMM,2014-07-21,144.3000030517578
+342044,MMM,2014-07-22,145.1199951171875
+342045,MMM,2014-07-23,144.67999267578125
+342046,MMM,2014-07-24,145.1300048828125
+342047,MMM,2014-07-25,145.1199951171875
+342048,MMM,2014-07-28,145.52999877929688
+342049,MMM,2014-07-29,144.02000427246094
+342050,MMM,2014-07-30,143.74000549316406
+342051,MMM,2014-07-31,140.88999938964844
+342052,MMM,2014-08-01,140.11000061035156
+342053,MMM,2014-08-04,140.75
+342054,MMM,2014-08-05,139.77999877929688
+342055,MMM,2014-08-06,139.5500030517578
+342056,MMM,2014-08-07,139.1300048828125
+342057,MMM,2014-08-08,140.85000610351562
+342058,MMM,2014-08-11,140.5800018310547
+342059,MMM,2014-08-12,140.8800048828125
+342060,MMM,2014-08-13,141.8000030517578
+342061,MMM,2014-08-14,142.33999633789062
+342062,MMM,2014-08-15,141.9199981689453
+342063,MMM,2014-08-18,144.1199951171875
+342064,MMM,2014-08-19,144.25
+342065,MMM,2014-08-20,144.60000610351562
+342066,MMM,2014-08-21,144.5
+342067,MMM,2014-08-22,144.1300048828125
+342068,MMM,2014-08-25,144.6999969482422
+342069,MMM,2014-08-26,144.60000610351562
+342070,MMM,2014-08-27,143.94000244140625
+342071,MMM,2014-08-28,143.97999572753906
+342072,MMM,2014-08-29,144.0
+342073,MMM,2014-09-02,144.22000122070312
+342074,MMM,2014-09-03,143.82000732421875
+342075,MMM,2014-09-04,143.61000061035156
+342076,MMM,2014-09-05,144.1999969482422
+342077,MMM,2014-09-08,144.88999938964844
+342078,MMM,2014-09-09,144.4600067138672
+342079,MMM,2014-09-10,144.63999938964844
+342080,MMM,2014-09-11,144.35000610351562
+342081,MMM,2014-09-12,143.94000244140625
+342082,MMM,2014-09-15,144.47999572753906
+342083,MMM,2014-09-16,144.85000610351562
+342084,MMM,2014-09-17,145.3699951171875
+342085,MMM,2014-09-18,146.83999633789062
+342086,MMM,2014-09-19,146.69000244140625
+342087,MMM,2014-09-22,145.7100067138672
+342088,MMM,2014-09-23,144.3699951171875
+342089,MMM,2014-09-24,144.8800048828125
+342090,MMM,2014-09-25,142.47999572753906
+342091,MMM,2014-09-26,142.4199981689453
+342092,MMM,2014-09-29,142.19000244140625
+342093,MMM,2014-09-30,141.67999267578125
+342094,MMM,2014-10-01,139.17999267578125
+342095,MMM,2014-10-02,138.6699981689453
+342096,MMM,2014-10-03,140.1699981689453
+342097,MMM,2014-10-06,140.33999633789062
+342098,MMM,2014-10-07,137.67999267578125
+342099,MMM,2014-10-08,141.41000366210938
+342100,MMM,2014-10-09,138.63999938964844
+342101,MMM,2014-10-10,133.8300018310547
+342102,MMM,2014-10-13,132.89999389648438
+342103,MMM,2014-10-14,134.17999267578125
+342104,MMM,2014-10-15,134.22000122070312
+342105,MMM,2014-10-16,135.0500030517578
+342106,MMM,2014-10-17,137.39999389648438
+342107,MMM,2014-10-20,137.60000610351562
+342108,MMM,2014-10-21,140.92999267578125
+342109,MMM,2014-10-22,138.9499969482422
+342110,MMM,2014-10-23,145.0500030517578
+342111,MMM,2014-10-24,148.58999633789062
+342112,MMM,2014-10-27,149.55999755859375
+342113,MMM,2014-10-28,151.05999755859375
+342114,MMM,2014-10-29,151.00999450683594
+342115,MMM,2014-10-30,152.10000610351562
+342116,MMM,2014-10-31,153.77000427246094
+342117,MMM,2014-11-03,153.3000030517578
+342118,MMM,2014-11-04,155.0500030517578
+342119,MMM,2014-11-05,155.69000244140625
+342120,MMM,2014-11-06,156.0500030517578
+342121,MMM,2014-11-07,156.5500030517578
+342122,MMM,2014-11-10,157.66000366210938
+342123,MMM,2014-11-11,157.11000061035156
+342124,MMM,2014-11-12,157.67999267578125
+342125,MMM,2014-11-13,158.35000610351562
+342126,MMM,2014-11-14,158.85000610351562
+342127,MMM,2014-11-17,158.69000244140625
+342128,MMM,2014-11-18,160.14999389648438
+342129,MMM,2014-11-19,158.8300018310547
+342130,MMM,2014-11-20,159.36000061035156
+342131,MMM,2014-11-21,160.16000366210938
+342132,MMM,2014-11-24,159.8800048828125
+342133,MMM,2014-11-25,158.05999755859375
+342134,MMM,2014-11-26,158.30999755859375
+342135,MMM,2014-11-28,160.08999633789062
+342136,MMM,2014-12-01,158.16000366210938
+342137,MMM,2014-12-02,160.60000610351562
+342138,MMM,2014-12-03,162.25999450683594
+342139,MMM,2014-12-04,162.25999450683594
+342140,MMM,2014-12-05,162.27000427246094
+342141,MMM,2014-12-08,160.92999267578125
+342142,MMM,2014-12-09,160.8300018310547
+342143,MMM,2014-12-10,158.24000549316406
+342144,MMM,2014-12-11,159.14999389648438
+342145,MMM,2014-12-12,157.1199951171875
+342146,MMM,2014-12-15,156.85000610351562
+342147,MMM,2014-12-16,159.0500030517578
+342148,MMM,2014-12-17,160.60000610351562
+342149,MMM,2014-12-18,165.3000030517578
+342150,MMM,2014-12-19,165.47999572753906
+342151,MMM,2014-12-22,167.27000427246094
+342152,MMM,2014-12-23,166.8699951171875
+342153,MMM,2014-12-24,166.9600067138672
+342154,MMM,2014-12-26,166.25999450683594
+342155,MMM,2014-12-29,166.7100067138672
+342156,MMM,2014-12-30,165.83999633789062
+342157,MMM,2014-12-31,164.32000732421875
+342158,MMM,2015-01-02,164.05999755859375
+342159,MMM,2015-01-05,160.36000061035156
+342160,MMM,2015-01-06,158.64999389648438
+342161,MMM,2015-01-07,159.8000030517578
+342162,MMM,2015-01-08,163.6300048828125
+342163,MMM,2015-01-09,161.6199951171875
+342164,MMM,2015-01-12,160.74000549316406
+342165,MMM,2015-01-13,160.6199951171875
+342166,MMM,2015-01-14,159.83999633789062
+342167,MMM,2015-01-15,159.66000366210938
+342168,MMM,2015-01-16,162.0
+342169,MMM,2015-01-20,161.94000244140625
+342170,MMM,2015-01-21,162.5399932861328
+342171,MMM,2015-01-22,165.88999938964844
+342172,MMM,2015-01-23,164.02000427246094
+342173,MMM,2015-01-26,164.24000549316406
+342174,MMM,2015-01-27,163.6300048828125
+342175,MMM,2015-01-28,163.94000244140625
+342176,MMM,2015-01-29,166.1300048828125
+342177,MMM,2015-01-30,162.3000030517578
+342178,MMM,2015-02-02,164.4199981689453
+342179,MMM,2015-02-03,165.94000244140625
+342180,MMM,2015-02-04,164.80999755859375
+342181,MMM,2015-02-05,166.5500030517578
+342182,MMM,2015-02-06,166.07000732421875
+342183,MMM,2015-02-09,164.83999633789062
+342184,MMM,2015-02-10,165.82000732421875
+342185,MMM,2015-02-11,164.47999572753906
+342186,MMM,2015-02-12,165.91000366210938
+342187,MMM,2015-02-13,165.94000244140625
+342188,MMM,2015-02-17,166.9199981689453
+342189,MMM,2015-02-18,167.39999389648438
+342190,MMM,2015-02-19,167.08999633789062
+342191,MMM,2015-02-20,168.1199951171875
+342192,MMM,2015-02-23,168.80999755859375
+342193,MMM,2015-02-24,169.1199951171875
+342194,MMM,2015-02-25,168.88999938964844
+342195,MMM,2015-02-26,169.61000061035156
+342196,MMM,2015-02-27,168.64999389648438
+342197,MMM,2015-03-02,170.5
+342198,MMM,2015-03-03,168.27000427246094
+342199,MMM,2015-03-04,167.16000366210938
+342200,MMM,2015-03-05,167.57000732421875
+342201,MMM,2015-03-06,164.36000061035156
+342202,MMM,2015-03-09,166.3699951171875
+342203,MMM,2015-03-10,162.25999450683594
+342204,MMM,2015-03-11,161.72999572753906
+342205,MMM,2015-03-12,164.47000122070312
+342206,MMM,2015-03-13,162.74000549316406
+342207,MMM,2015-03-16,166.2100067138672
+342208,MMM,2015-03-17,164.22999572753906
+342209,MMM,2015-03-18,166.47000122070312
+342210,MMM,2015-03-19,165.66000366210938
+342211,MMM,2015-03-20,166.49000549316406
+342212,MMM,2015-03-23,166.1300048828125
+342213,MMM,2015-03-24,166.32000732421875
+342214,MMM,2015-03-25,162.6999969482422
+342215,MMM,2015-03-26,162.58999633789062
+342216,MMM,2015-03-27,163.5
+342217,MMM,2015-03-30,166.0500030517578
+342218,MMM,2015-03-31,164.9499969482422
+342219,MMM,2015-04-01,162.52000427246094
+342220,MMM,2015-04-02,162.8000030517578
+342221,MMM,2015-04-06,165.47999572753906
+342222,MMM,2015-04-07,166.2100067138672
+342223,MMM,2015-04-08,166.27000427246094
+342224,MMM,2015-04-09,166.7899932861328
+342225,MMM,2015-04-10,167.07000732421875
+342226,MMM,2015-04-13,165.83999633789062
+342227,MMM,2015-04-14,165.99000549316406
+342228,MMM,2015-04-15,166.44000244140625
+342229,MMM,2015-04-16,165.88999938964844
+342230,MMM,2015-04-17,161.7100067138672
+342231,MMM,2015-04-20,164.50999450683594
+342232,MMM,2015-04-21,164.0
+342233,MMM,2015-04-22,164.6699981689453
+342234,MMM,2015-04-23,159.66000366210938
+342235,MMM,2015-04-24,158.99000549316406
+342236,MMM,2015-04-27,157.97999572753906
+342237,MMM,2015-04-28,158.3300018310547
+342238,MMM,2015-04-29,156.97000122070312
+342239,MMM,2015-04-30,156.38999938964844
+342240,MMM,2015-05-01,157.67999267578125
+342241,MMM,2015-05-04,159.02000427246094
+342242,MMM,2015-05-05,157.91000366210938
+342243,MMM,2015-05-06,157.63999938964844
+342244,MMM,2015-05-07,158.61000061035156
+342245,MMM,2015-05-08,160.60000610351562
+342246,MMM,2015-05-11,159.89999389648438
+342247,MMM,2015-05-12,160.07000732421875
+342248,MMM,2015-05-13,161.30999755859375
+342249,MMM,2015-05-14,163.14999389648438
+342250,MMM,2015-05-15,163.3000030517578
+342251,MMM,2015-05-18,162.8699951171875
+342252,MMM,2015-05-19,163.1199951171875
+342253,MMM,2015-05-20,161.89999389648438
+342254,MMM,2015-05-21,162.05999755859375
+342255,MMM,2015-05-22,160.97999572753906
+342256,MMM,2015-05-26,159.58999633789062
+342257,MMM,2015-05-27,161.02000427246094
+342258,MMM,2015-05-28,160.8699951171875
+342259,MMM,2015-05-29,159.0800018310547
+342260,MMM,2015-06-01,158.97999572753906
+342261,MMM,2015-06-02,159.0800018310547
+342262,MMM,2015-06-03,160.16000366210938
+342263,MMM,2015-06-04,158.35000610351562
+342264,MMM,2015-06-05,157.0800018310547
+342265,MMM,2015-06-08,156.58999633789062
+342266,MMM,2015-06-09,156.97999572753906
+342267,MMM,2015-06-10,159.0399932861328
+342268,MMM,2015-06-11,159.86000061035156
+342269,MMM,2015-06-12,158.0399932861328
+342270,MMM,2015-06-15,155.8699951171875
+342271,MMM,2015-06-16,156.49000549316406
+342272,MMM,2015-06-17,156.9499969482422
+342273,MMM,2015-06-18,159.6199951171875
+342274,MMM,2015-06-19,158.9499969482422
+342275,MMM,2015-06-22,159.67999267578125
+342276,MMM,2015-06-23,159.83999633789062
+342277,MMM,2015-06-24,157.5399932861328
+342278,MMM,2015-06-25,155.9199981689453
+342279,MMM,2015-06-26,157.08999633789062
+342280,MMM,2015-06-29,153.9499969482422
+342281,MMM,2015-06-30,154.3000030517578
+342282,MMM,2015-07-01,155.64999389648438
+342283,MMM,2015-07-02,155.3800048828125
+342284,MMM,2015-07-06,155.0800018310547
+342285,MMM,2015-07-07,155.42999267578125
+342286,MMM,2015-07-08,152.7100067138672
+342287,MMM,2015-07-09,153.75
+342288,MMM,2015-07-10,154.9499969482422
+342289,MMM,2015-07-13,156.47000122070312
+342290,MMM,2015-07-14,156.77999877929688
+342291,MMM,2015-07-15,156.0
+342292,MMM,2015-07-16,157.1699981689453
+342293,MMM,2015-07-17,156.69000244140625
+342294,MMM,2015-07-20,157.1199951171875
+342295,MMM,2015-07-21,155.75999450683594
+342296,MMM,2015-07-22,155.41000366210938
+342297,MMM,2015-07-23,149.5
+342298,MMM,2015-07-24,149.3300018310547
+342299,MMM,2015-07-27,148.7100067138672
+342300,MMM,2015-07-28,151.11000061035156
+342301,MMM,2015-07-29,151.4499969482422
+342302,MMM,2015-07-30,151.57000732421875
+342303,MMM,2015-07-31,151.33999633789062
+342304,MMM,2015-08-03,150.1199951171875
+342305,MMM,2015-08-04,150.39999389648438
+342306,MMM,2015-08-05,151.00999450683594
+342307,MMM,2015-08-06,149.25999450683594
+342308,MMM,2015-08-07,148.88999938964844
+342309,MMM,2015-08-10,151.24000549316406
+342310,MMM,2015-08-11,148.47999572753906
+342311,MMM,2015-08-12,148.52000427246094
+342312,MMM,2015-08-13,147.39999389648438
+342313,MMM,2015-08-14,148.27999877929688
+342314,MMM,2015-08-17,149.24000549316406
+342315,MMM,2015-08-18,148.30999755859375
+342316,MMM,2015-08-19,145.8699951171875
+342317,MMM,2015-08-20,143.35000610351562
+342318,MMM,2015-08-21,142.08999633789062
+342319,MMM,2015-08-24,138.5800018310547
+342320,MMM,2015-08-25,137.63999938964844
+342321,MMM,2015-08-26,142.72000122070312
+342322,MMM,2015-08-27,143.89999389648438
+342323,MMM,2015-08-28,144.2100067138672
+342324,MMM,2015-08-31,142.13999938964844
+342325,MMM,2015-09-01,138.5
+342326,MMM,2015-09-02,141.24000549316406
+342327,MMM,2015-09-03,141.74000549316406
+342328,MMM,2015-09-04,139.83999633789062
+342329,MMM,2015-09-08,143.42999267578125
+342330,MMM,2015-09-09,140.86000061035156
+342331,MMM,2015-09-10,140.77999877929688
+342332,MMM,2015-09-11,141.25999450683594
+342333,MMM,2015-09-14,140.80999755859375
+342334,MMM,2015-09-15,143.60000610351562
+342335,MMM,2015-09-16,144.1999969482422
+342336,MMM,2015-09-17,142.9499969482422
+342337,MMM,2015-09-18,139.6199951171875
+342338,MMM,2015-09-21,140.0399932861328
+342339,MMM,2015-09-22,138.02000427246094
+342340,MMM,2015-09-23,137.66000366210938
+342341,MMM,2015-09-24,137.5800018310547
+342342,MMM,2015-09-25,139.55999755859375
+342343,MMM,2015-09-28,138.3800048828125
+342344,MMM,2015-09-29,141.5500030517578
+342345,MMM,2015-09-30,141.77000427246094
+342346,MMM,2015-10-01,140.8000030517578
+342347,MMM,2015-10-02,143.1999969482422
+342348,MMM,2015-10-05,146.32000732421875
+342349,MMM,2015-10-06,145.7899932861328
+342350,MMM,2015-10-07,147.5399932861328
+342351,MMM,2015-10-08,149.47999572753906
+342352,MMM,2015-10-09,149.89999389648438
+342353,MMM,2015-10-12,150.05999755859375
+342354,MMM,2015-10-13,149.11000061035156
+342355,MMM,2015-10-14,148.32000732421875
+342356,MMM,2015-10-15,149.19000244140625
+342357,MMM,2015-10-16,148.6999969482422
+342358,MMM,2015-10-19,148.0
+342359,MMM,2015-10-20,149.11000061035156
+342360,MMM,2015-10-21,149.82000732421875
+342361,MMM,2015-10-22,156.0
+342362,MMM,2015-10-23,155.7899932861328
+342363,MMM,2015-10-26,156.5399932861328
+342364,MMM,2015-10-27,156.72999572753906
+342365,MMM,2015-10-28,158.0800018310547
+342366,MMM,2015-10-29,157.61000061035156
+342367,MMM,2015-10-30,157.2100067138672
+342368,MMM,2015-11-02,159.9199981689453
+342369,MMM,2015-11-03,158.75
+342370,MMM,2015-11-04,158.91000366210938
+342371,MMM,2015-11-05,158.99000549316406
+342372,MMM,2015-11-06,159.25999450683594
+342373,MMM,2015-11-09,157.47000122070312
+342374,MMM,2015-11-10,157.58999633789062
+342375,MMM,2015-11-11,159.0500030517578
+342376,MMM,2015-11-12,156.3000030517578
+342377,MMM,2015-11-13,155.64999389648438
+342378,MMM,2015-11-16,158.2100067138672
+342379,MMM,2015-11-17,157.02999877929688
+342380,MMM,2015-11-18,157.38999938964844
+342381,MMM,2015-11-19,158.3800048828125
+342382,MMM,2015-11-20,158.9499969482422
+342383,MMM,2015-11-23,158.64999389648438
+342384,MMM,2015-11-24,157.75
+342385,MMM,2015-11-25,157.6300048828125
+342386,MMM,2015-11-27,157.99000549316406
+342387,MMM,2015-11-30,156.5800018310547
+342388,MMM,2015-12-01,156.89999389648438
+342389,MMM,2015-12-02,155.6999969482422
+342390,MMM,2015-12-03,154.3800048828125
+342391,MMM,2015-12-04,158.22000122070312
+342392,MMM,2015-12-07,157.75
+342393,MMM,2015-12-08,156.7899932861328
+342394,MMM,2015-12-09,156.0500030517578
+342395,MMM,2015-12-10,157.52000427246094
+342396,MMM,2015-12-11,154.8300018310547
+342397,MMM,2015-12-14,157.6300048828125
+342398,MMM,2015-12-15,148.1300048828125
+342399,MMM,2015-12-16,149.9499969482422
+342400,MMM,2015-12-17,148.85000610351562
+342401,MMM,2015-12-18,146.9199981689453
+342402,MMM,2015-12-21,147.47999572753906
+342403,MMM,2015-12-22,148.97000122070312
+342404,MMM,2015-12-23,151.16000366210938
+342405,MMM,2015-12-24,151.19000244140625
+342406,MMM,2015-12-28,151.22000122070312
+342407,MMM,2015-12-29,152.88999938964844
+342408,MMM,2015-12-30,151.91000366210938
+342409,MMM,2015-12-31,150.63999938964844
+342410,MMM,2016-01-04,146.82000732421875
+342411,MMM,2016-01-05,147.4600067138672
+342412,MMM,2016-01-06,144.49000549316406
+342413,MMM,2016-01-07,140.97000122070312
+342414,MMM,2016-01-08,140.49000549316406
+342415,MMM,2016-01-11,140.4600067138672
+342416,MMM,2016-01-12,140.86000061035156
+342417,MMM,2016-01-13,138.72000122070312
+342418,MMM,2016-01-14,141.17999267578125
+342419,MMM,2016-01-15,138.69000244140625
+342420,MMM,2016-01-19,138.38999938964844
+342421,MMM,2016-01-20,136.9600067138672
+342422,MMM,2016-01-21,137.75999450683594
+342423,MMM,2016-01-22,139.52000427246094
+342424,MMM,2016-01-25,137.57000732421875
+342425,MMM,2016-01-26,144.77999877929688
+342426,MMM,2016-01-27,145.5500030517578
+342427,MMM,2016-01-28,147.32000732421875
+342428,MMM,2016-01-29,151.0
+342429,MMM,2016-02-01,148.72999572753906
+342430,MMM,2016-02-02,147.8699951171875
+342431,MMM,2016-02-03,152.52000427246094
+342432,MMM,2016-02-04,153.44000244140625
+342433,MMM,2016-02-05,153.47000122070312
+342434,MMM,2016-02-08,153.89999389648438
+342435,MMM,2016-02-09,154.74000549316406
+342436,MMM,2016-02-10,152.4499969482422
+342437,MMM,2016-02-11,150.6699981689453
+342438,MMM,2016-02-12,153.9600067138672
+342439,MMM,2016-02-16,155.52999877929688
+342440,MMM,2016-02-17,156.6199951171875
+342441,MMM,2016-02-18,156.77999877929688
+342442,MMM,2016-02-19,156.4499969482422
+342443,MMM,2016-02-22,157.6999969482422
+342444,MMM,2016-02-23,156.1699981689453
+342445,MMM,2016-02-24,157.22000122070312
+342446,MMM,2016-02-25,158.99000549316406
+342447,MMM,2016-02-26,158.27000427246094
+342448,MMM,2016-02-29,156.8699951171875
+342449,MMM,2016-03-01,159.58999633789062
+342450,MMM,2016-03-02,159.41000366210938
+342451,MMM,2016-03-03,159.3800048828125
+342452,MMM,2016-03-04,160.07000732421875
+342453,MMM,2016-03-07,160.57000732421875
+342454,MMM,2016-03-08,160.1999969482422
+342455,MMM,2016-03-09,160.08999633789062
+342456,MMM,2016-03-10,159.88999938964844
+342457,MMM,2016-03-11,161.8800048828125
+342458,MMM,2016-03-14,161.80999755859375
+342459,MMM,2016-03-15,162.41000366210938
+342460,MMM,2016-03-16,162.88999938964844
+342461,MMM,2016-03-17,163.75
+342462,MMM,2016-03-18,165.3300018310547
+342463,MMM,2016-03-21,164.83999633789062
+342464,MMM,2016-03-22,164.91000366210938
+342465,MMM,2016-03-23,164.27000427246094
+342466,MMM,2016-03-24,164.4600067138672
+342467,MMM,2016-03-28,166.27999877929688
+342468,MMM,2016-03-29,164.38999938964844
+342469,MMM,2016-03-30,166.75
+342470,MMM,2016-03-31,166.6300048828125
+342471,MMM,2016-04-01,167.52999877929688
+342472,MMM,2016-04-04,166.39999389648438
+342473,MMM,2016-04-05,165.80999755859375
+342474,MMM,2016-04-06,166.80999755859375
+342475,MMM,2016-04-07,167.16000366210938
+342476,MMM,2016-04-08,166.6300048828125
+342477,MMM,2016-04-11,166.58999633789062
+342478,MMM,2016-04-12,168.02999877929688
+342479,MMM,2016-04-13,168.58999633789062
+342480,MMM,2016-04-14,168.16000366210938
+342481,MMM,2016-04-15,168.77999877929688
+342482,MMM,2016-04-18,169.5500030517578
+342483,MMM,2016-04-19,169.64999389648438
+342484,MMM,2016-04-20,168.94000244140625
+342485,MMM,2016-04-21,168.66000366210938
+342486,MMM,2016-04-22,168.66000366210938
+342487,MMM,2016-04-25,168.3800048828125
+342488,MMM,2016-04-26,166.17999267578125
+342489,MMM,2016-04-27,167.75999450683594
+342490,MMM,2016-04-28,167.0
+342491,MMM,2016-04-29,167.3800048828125
+342492,MMM,2016-05-02,168.33999633789062
+342493,MMM,2016-05-03,167.97000122070312
+342494,MMM,2016-05-04,167.16000366210938
+342495,MMM,2016-05-05,167.77000427246094
+342496,MMM,2016-05-06,168.88999938964844
+342497,MMM,2016-05-09,168.52000427246094
+342498,MMM,2016-05-10,170.25999450683594
+342499,MMM,2016-05-11,169.77000427246094
+342500,MMM,2016-05-12,170.14999389648438
+342501,MMM,2016-05-13,168.32000732421875
+342502,MMM,2016-05-16,169.5500030517578
+342503,MMM,2016-05-17,167.80999755859375
+342504,MMM,2016-05-18,166.82000732421875
+342505,MMM,2016-05-19,165.11000061035156
+342506,MMM,2016-05-20,165.00999450683594
+342507,MMM,2016-05-23,166.11000061035156
+342508,MMM,2016-05-24,168.6300048828125
+342509,MMM,2016-05-25,169.99000549316406
+342510,MMM,2016-05-26,168.91000366210938
+342511,MMM,2016-05-27,168.88999938964844
+342512,MMM,2016-05-31,168.32000732421875
+342513,MMM,2016-06-01,168.69000244140625
+342514,MMM,2016-06-02,168.0399932861328
+342515,MMM,2016-06-03,168.3800048828125
+342516,MMM,2016-06-06,170.0800018310547
+342517,MMM,2016-06-07,170.91000366210938
+342518,MMM,2016-06-08,171.4199981689453
+342519,MMM,2016-06-09,170.1300048828125
+342520,MMM,2016-06-10,168.55999755859375
+342521,MMM,2016-06-13,167.1300048828125
+342522,MMM,2016-06-14,167.61000061035156
+342523,MMM,2016-06-15,167.8000030517578
+342524,MMM,2016-06-16,169.92999267578125
+342525,MMM,2016-06-17,168.94000244140625
+342526,MMM,2016-06-20,171.22999572753906
+342527,MMM,2016-06-21,171.3699951171875
+342528,MMM,2016-06-22,171.22999572753906
+342529,MMM,2016-06-23,174.11000061035156
+342530,MMM,2016-06-24,169.1199951171875
+342531,MMM,2016-06-27,167.19000244140625
+342532,MMM,2016-06-28,169.58999633789062
+342533,MMM,2016-06-29,171.52000427246094
+342534,MMM,2016-06-30,175.1199951171875
+342535,MMM,2016-07-01,175.5399932861328
+342536,MMM,2016-07-05,175.6300048828125
+342537,MMM,2016-07-06,175.16000366210938
+342538,MMM,2016-07-07,174.8699951171875
+342539,MMM,2016-07-08,177.1199951171875
+342540,MMM,2016-07-11,178.00999450683594
+342541,MMM,2016-07-12,179.16000366210938
+342542,MMM,2016-07-13,179.2100067138672
+342543,MMM,2016-07-14,180.8999938964844
+342544,MMM,2016-07-15,181.3999938964844
+342545,MMM,2016-07-18,181.1100006103516
+342546,MMM,2016-07-19,181.2400054931641
+342547,MMM,2016-07-20,181.4199981689453
+342548,MMM,2016-07-21,180.25999450683597
+342549,MMM,2016-07-22,180.44000244140625
+342550,MMM,2016-07-25,179.6300048828125
+342551,MMM,2016-07-26,177.66000366210938
+342552,MMM,2016-07-27,178.27000427246094
+342553,MMM,2016-07-28,177.97999572753906
+342554,MMM,2016-07-29,178.36000061035156
+342555,MMM,2016-08-01,178.2899932861328
+342556,MMM,2016-08-02,178.36000061035156
+342557,MMM,2016-08-03,178.3800048828125
+342558,MMM,2016-08-04,177.80999755859375
+342559,MMM,2016-08-05,178.57000732421875
+342560,MMM,2016-08-08,178.5800018310547
+342561,MMM,2016-08-09,178.38999938964844
+342562,MMM,2016-08-10,178.82000732421875
+342563,MMM,2016-08-11,181.0
+342564,MMM,2016-08-12,180.2700042724609
+342565,MMM,2016-08-15,180.55999755859372
+342566,MMM,2016-08-16,179.25
+342567,MMM,2016-08-17,179.8699951171875
+342568,MMM,2016-08-18,179.17999267578125
+342569,MMM,2016-08-19,179.61000061035156
+342570,MMM,2016-08-22,179.07000732421875
+342571,MMM,2016-08-23,179.77000427246094
+342572,MMM,2016-08-24,179.41000366210938
+342573,MMM,2016-08-25,179.5800018310547
+342574,MMM,2016-08-26,179.41000366210938
+342575,MMM,2016-08-29,180.5
+342576,MMM,2016-08-30,180.1499938964844
+342577,MMM,2016-08-31,179.24000549316406
+342578,MMM,2016-09-01,179.97999572753906
+342579,MMM,2016-09-02,180.80999755859372
+342580,MMM,2016-09-06,180.4600067138672
+342581,MMM,2016-09-07,179.75
+342582,MMM,2016-09-08,180.10000610351562
+342583,MMM,2016-09-09,175.63999938964844
+342584,MMM,2016-09-12,178.10000610351562
+342585,MMM,2016-09-13,176.07000732421875
+342586,MMM,2016-09-14,175.6199951171875
+342587,MMM,2016-09-15,176.58999633789062
+342588,MMM,2016-09-16,175.05999755859375
+342589,MMM,2016-09-19,176.72000122070312
+342590,MMM,2016-09-20,177.60000610351562
+342591,MMM,2016-09-21,179.58999633789062
+342592,MMM,2016-09-22,179.85000610351562
+342593,MMM,2016-09-23,177.38999938964844
+342594,MMM,2016-09-26,175.9499969482422
+342595,MMM,2016-09-27,176.3000030517578
+342596,MMM,2016-09-28,177.58999633789062
+342597,MMM,2016-09-29,175.3699951171875
+342598,MMM,2016-09-30,176.22999572753906
+342599,MMM,2016-10-03,175.0399932861328
+342600,MMM,2016-10-04,171.67999267578125
+342601,MMM,2016-10-05,172.38999938964844
+342602,MMM,2016-10-06,171.63999938964844
+342603,MMM,2016-10-07,171.3300018310547
+342604,MMM,2016-10-10,171.13999938964844
+342605,MMM,2016-10-11,169.67999267578125
+342606,MMM,2016-10-12,169.72000122070312
+342607,MMM,2016-10-13,170.02000427246094
+342608,MMM,2016-10-14,170.3300018310547
+342609,MMM,2016-10-17,170.2100067138672
+342610,MMM,2016-10-18,169.9499969482422
+342611,MMM,2016-10-19,169.91000366210938
+342612,MMM,2016-10-20,169.86000061035156
+342613,MMM,2016-10-21,169.5
+342614,MMM,2016-10-24,171.27000427246094
+342615,MMM,2016-10-25,166.22999572753906
+342616,MMM,2016-10-26,166.50999450683594
+342617,MMM,2016-10-27,165.75999450683594
+342618,MMM,2016-10-28,165.77000427246094
+342619,MMM,2016-10-31,165.3000030517578
+342620,MMM,2016-11-01,164.25
+342621,MMM,2016-11-02,165.72999572753906
+342622,MMM,2016-11-03,166.8300018310547
+342623,MMM,2016-11-04,166.47999572753906
+342624,MMM,2016-11-07,169.74000549316406
+342625,MMM,2016-11-08,171.02999877929688
+342626,MMM,2016-11-09,170.38999938964844
+342627,MMM,2016-11-10,174.27999877929688
+342628,MMM,2016-11-11,175.0800018310547
+342629,MMM,2016-11-14,172.91000366210938
+342630,MMM,2016-11-15,174.24000549316406
+342631,MMM,2016-11-16,172.00999450683594
+342632,MMM,2016-11-17,172.77000427246094
+342633,MMM,2016-11-18,172.9600067138672
+342634,MMM,2016-11-21,171.52000427246094
+342635,MMM,2016-11-22,171.91000366210938
+342636,MMM,2016-11-23,172.25
+342637,MMM,2016-11-25,173.49000549316406
+342638,MMM,2016-11-28,172.5
+342639,MMM,2016-11-29,172.77000427246094
+342640,MMM,2016-11-30,171.74000549316406
+342641,MMM,2016-12-01,172.6300048828125
+342642,MMM,2016-12-02,172.42999267578125
+342643,MMM,2016-12-05,171.6199951171875
+342644,MMM,2016-12-06,171.8000030517578
+342645,MMM,2016-12-07,176.0500030517578
+342646,MMM,2016-12-08,175.8800048828125
+342647,MMM,2016-12-09,178.49000549316406
+342648,MMM,2016-12-12,179.63999938964844
+342649,MMM,2016-12-13,178.8300018310547
+342650,MMM,2016-12-14,176.60000610351562
+342651,MMM,2016-12-15,176.02000427246094
+342652,MMM,2016-12-16,177.4499969482422
+342653,MMM,2016-12-19,178.16000366210938
+342654,MMM,2016-12-20,178.64999389648438
+342655,MMM,2016-12-21,178.42999267578125
+342656,MMM,2016-12-22,179.1999969482422
+342657,MMM,2016-12-23,178.75
+342658,MMM,2016-12-27,178.9199981689453
+342659,MMM,2016-12-28,178.0800018310547
+342660,MMM,2016-12-29,178.41000366210938
+342661,MMM,2016-12-30,178.57000732421875
+342662,MMM,2017-01-03,178.0500030517578
+342663,MMM,2017-01-04,178.32000732421875
+342664,MMM,2017-01-05,177.7100067138672
+342665,MMM,2017-01-06,178.22999572753906
+342666,MMM,2017-01-09,177.27000427246094
+342667,MMM,2017-01-10,176.5800018310547
+342668,MMM,2017-01-11,177.88999938964844
+342669,MMM,2017-01-12,177.44000244140625
+342670,MMM,2017-01-13,177.38999938964844
+342671,MMM,2017-01-17,177.25999450683594
+342672,MMM,2017-01-18,178.49000549316406
+342673,MMM,2017-01-19,178.67999267578125
+342674,MMM,2017-01-20,178.49000549316406
+342675,MMM,2017-01-23,178.50999450683594
+342676,MMM,2017-01-24,175.97000122070312
+342677,MMM,2017-01-25,176.72999572753906
+342678,MMM,2017-01-26,176.82000732421875
+342679,MMM,2017-01-27,177.47999572753906
+342680,MMM,2017-01-30,175.4199981689453
+342681,MMM,2017-01-31,174.82000732421875
+342682,MMM,2017-02-01,175.1699981689453
+342683,MMM,2017-02-02,174.17999267578125
+342684,MMM,2017-02-03,175.0399932861328
+342685,MMM,2017-02-06,175.10000610351562
+342686,MMM,2017-02-07,175.75999450683594
+342687,MMM,2017-02-08,177.07000732421875
+342688,MMM,2017-02-09,178.17999267578125
+342689,MMM,2017-02-10,179.0
+342690,MMM,2017-02-13,181.0200042724609
+342691,MMM,2017-02-14,181.6000061035156
+342692,MMM,2017-02-15,181.6999969482422
+342693,MMM,2017-02-16,183.41000366210935
+342694,MMM,2017-02-17,182.9499969482422
+342695,MMM,2017-02-21,183.3699951171875
+342696,MMM,2017-02-22,186.0399932861328
+342697,MMM,2017-02-23,187.19000244140625
+342698,MMM,2017-02-24,187.41000366210935
+342699,MMM,2017-02-27,186.91000366210935
+342700,MMM,2017-02-28,186.3500061035156
+342701,MMM,2017-03-01,189.8600006103516
+342702,MMM,2017-03-02,189.88999938964844
+342703,MMM,2017-03-03,189.30999755859372
+342704,MMM,2017-03-06,188.8999938964844
+342705,MMM,2017-03-07,189.08999633789065
+342706,MMM,2017-03-08,189.50999450683597
+342707,MMM,2017-03-09,189.8999938964844
+342708,MMM,2017-03-10,191.2100067138672
+342709,MMM,2017-03-13,191.5200042724609
+342710,MMM,2017-03-14,190.3300018310547
+342711,MMM,2017-03-15,191.1999969482422
+342712,MMM,2017-03-16,190.30999755859372
+342713,MMM,2017-03-17,192.3600006103516
+342714,MMM,2017-03-20,193.00999450683597
+342715,MMM,2017-03-21,192.1300048828125
+342716,MMM,2017-03-22,192.22000122070312
+342717,MMM,2017-03-23,192.13999938964844
+342718,MMM,2017-03-24,191.50999450683597
+342719,MMM,2017-03-27,190.42999267578125
+342720,MMM,2017-03-28,190.9900054931641
+342721,MMM,2017-03-29,190.67999267578125
+342722,MMM,2017-03-30,191.27999877929688
+342723,MMM,2017-03-31,191.3300018310547
+342724,MMM,2017-04-03,190.72000122070312
+342725,MMM,2017-04-04,190.19000244140625
+342726,MMM,2017-04-05,190.2400054931641
+342727,MMM,2017-04-06,189.88999938964844
+342728,MMM,2017-04-07,189.9900054931641
+342729,MMM,2017-04-10,189.7100067138672
+342730,MMM,2017-04-11,190.07000732421875
+342731,MMM,2017-04-12,189.6999969482422
+342732,MMM,2017-04-13,188.6499938964844
+342733,MMM,2017-04-17,190.3600006103516
+342734,MMM,2017-04-18,190.22000122070312
+342735,MMM,2017-04-19,189.8300018310547
+342736,MMM,2017-04-20,191.16000366210935
+342737,MMM,2017-04-21,191.5
+342738,MMM,2017-04-24,194.22999572753903
+342739,MMM,2017-04-25,195.1300048828125
+342740,MMM,2017-04-26,195.0
+342741,MMM,2017-04-27,196.1100006103516
+342742,MMM,2017-04-28,195.8300018310547
+342743,MMM,2017-05-01,194.80999755859372
+342744,MMM,2017-05-02,196.52999877929688
+342745,MMM,2017-05-03,197.6300048828125
+342746,MMM,2017-05-04,199.50999450683597
+342747,MMM,2017-05-05,199.3999938964844
+342748,MMM,2017-05-08,198.6499938964844
+342749,MMM,2017-05-09,197.9600067138672
+342750,MMM,2017-05-10,196.63999938964844
+342751,MMM,2017-05-11,196.75
+342752,MMM,2017-05-12,196.57000732421875
+342753,MMM,2017-05-15,197.6300048828125
+342754,MMM,2017-05-16,197.91000366210935
+342755,MMM,2017-05-17,194.83999633789065
+342756,MMM,2017-05-18,195.2400054931641
+342757,MMM,2017-05-19,195.8000030517578
+342758,MMM,2017-05-22,198.50999450683597
+342759,MMM,2017-05-23,197.72999572753903
+342760,MMM,2017-05-24,197.4900054931641
+342761,MMM,2017-05-25,199.5399932861328
+342762,MMM,2017-05-26,200.6699981689453
+342763,MMM,2017-05-30,202.44000244140625
+342764,MMM,2017-05-31,204.47000122070312
+342765,MMM,2017-06-01,204.3500061035156
+342766,MMM,2017-06-02,206.6999969482422
+342767,MMM,2017-06-05,206.22000122070312
+342768,MMM,2017-06-06,205.41000366210935
+342769,MMM,2017-06-07,205.00999450683597
+342770,MMM,2017-06-08,205.94000244140625
+342771,MMM,2017-06-09,206.92999267578125
+342772,MMM,2017-06-12,207.38999938964844
+342773,MMM,2017-06-13,209.1100006103516
+342774,MMM,2017-06-14,210.00999450683597
+342775,MMM,2017-06-15,211.2899932861328
+342776,MMM,2017-06-16,213.2400054931641
+342777,MMM,2017-06-19,213.3600006103516
+342778,MMM,2017-06-20,213.3600006103516
+342779,MMM,2017-06-21,212.8600006103516
+342780,MMM,2017-06-22,212.22000122070312
+342781,MMM,2017-06-23,212.8999938964844
+342782,MMM,2017-06-26,212.6100006103516
+342783,MMM,2017-06-27,209.77999877929688
+342784,MMM,2017-06-28,210.6199951171875
+342785,MMM,2017-06-29,207.8500061035156
+342786,MMM,2017-06-30,208.19000244140625
+342787,MMM,2017-07-03,209.8300018310547
+342788,MMM,2017-07-05,209.75999450683597
+342789,MMM,2017-07-06,208.0200042724609
+342790,MMM,2017-07-07,209.58999633789065
+342791,MMM,2017-07-10,210.4900054931641
+342792,MMM,2017-07-11,209.66000366210935
+342793,MMM,2017-07-12,211.3000030517578
+342794,MMM,2017-07-13,211.08999633789065
+342795,MMM,2017-07-14,211.7700042724609
+342796,MMM,2017-07-17,211.67999267578125
+342797,MMM,2017-07-18,211.30999755859372
+342798,MMM,2017-07-19,212.1000061035156
+342799,MMM,2017-07-20,212.4499969482422
+342800,MMM,2017-07-21,211.16000366210935
+342801,MMM,2017-07-24,210.0
+342802,MMM,2017-07-25,199.38999938964844
+342803,MMM,2017-07-26,199.02999877929688
+342804,MMM,2017-07-27,200.0500030517578
+342805,MMM,2017-07-28,199.72000122070312
+342806,MMM,2017-07-31,201.1699981689453
+342807,MMM,2017-08-01,203.17999267578125
+342808,MMM,2017-08-02,205.41000366210935
+342809,MMM,2017-08-03,207.6199951171875
+342810,MMM,2017-08-04,207.6499938964844
+342811,MMM,2017-08-07,207.44000244140625
+342812,MMM,2017-08-08,206.42999267578125
+342813,MMM,2017-08-09,206.47999572753903
+342814,MMM,2017-08-10,206.22999572753903
+342815,MMM,2017-08-11,205.97999572753903
+342816,MMM,2017-08-14,207.3699951171875
+342817,MMM,2017-08-15,207.17999267578125
+342818,MMM,2017-08-16,207.9199981689453
+342819,MMM,2017-08-17,205.3500061035156
+342820,MMM,2017-08-18,203.52999877929688
+342821,MMM,2017-08-21,204.5500030517578
+342822,MMM,2017-08-22,205.4600067138672
+342823,MMM,2017-08-23,202.6699981689453
+342824,MMM,2017-08-24,202.1199951171875
+342825,MMM,2017-08-25,202.1300048828125
+342826,MMM,2017-08-28,202.4600067138672
+342827,MMM,2017-08-29,202.9199981689453
+342828,MMM,2017-08-30,203.69000244140625
+342829,MMM,2017-08-31,204.32000732421875
+342830,MMM,2017-09-01,203.55999755859372
+342831,MMM,2017-09-05,200.97999572753903
+342832,MMM,2017-09-06,202.0500030517578
+342833,MMM,2017-09-07,204.4600067138672
+342834,MMM,2017-09-08,205.69000244140625
+342835,MMM,2017-09-11,209.55999755859372
+342836,MMM,2017-09-12,209.63999938964844
+342837,MMM,2017-09-13,209.4900054931641
+342838,MMM,2017-09-14,211.42999267578125
+342839,MMM,2017-09-15,213.3500061035156
+342840,MMM,2017-09-18,213.75999450683597
+342841,MMM,2017-09-19,213.55999755859372
+342842,MMM,2017-09-20,210.50999450683597
+342843,MMM,2017-09-21,210.44000244140625
+342844,MMM,2017-09-22,210.75999450683597
+342845,MMM,2017-09-25,210.72999572753903
+342846,MMM,2017-09-26,211.02999877929688
+342847,MMM,2017-09-27,209.47999572753903
+342848,MMM,2017-09-28,209.5500030517578
+342849,MMM,2017-09-29,209.8999938964844
+342850,MMM,2017-10-02,212.75999450683597
+342851,MMM,2017-10-03,214.57000732421875
+342852,MMM,2017-10-04,216.5200042724609
+342853,MMM,2017-10-05,216.3699951171875
+342854,MMM,2017-10-06,216.5200042724609
+342855,MMM,2017-10-09,216.67999267578125
+342856,MMM,2017-10-10,216.75
+342857,MMM,2017-10-11,216.50999450683597
+342858,MMM,2017-10-12,217.58999633789065
+342859,MMM,2017-10-13,217.72000122070312
+342860,MMM,2017-10-16,218.72000122070312
+342861,MMM,2017-10-17,217.75
+342862,MMM,2017-10-18,218.2700042724609
+342863,MMM,2017-10-19,219.2400054931641
+342864,MMM,2017-10-20,221.32000732421875
+342865,MMM,2017-10-23,221.5500030517578
+342866,MMM,2017-10-24,234.6499938964844
+342867,MMM,2017-10-25,237.67999267578125
+342868,MMM,2017-10-26,232.94000244140625
+342869,MMM,2017-10-27,234.7400054931641
+342870,MMM,2017-10-30,231.0200042724609
+342871,MMM,2017-10-31,230.19000244140625
+342872,MMM,2017-11-01,230.17999267578125
+342873,MMM,2017-11-02,232.22999572753903
+342874,MMM,2017-11-03,232.22000122070312
+342875,MMM,2017-11-06,230.30999755859372
+342876,MMM,2017-11-07,230.0500030517578
+342877,MMM,2017-11-08,229.8300018310547
+342878,MMM,2017-11-09,228.38999938964844
+342879,MMM,2017-11-10,227.4499969482422
+342880,MMM,2017-11-13,228.22000122070312
+342881,MMM,2017-11-14,229.3300018310547
+342882,MMM,2017-11-15,227.3999938964844
+342883,MMM,2017-11-16,229.4199981689453
+342884,MMM,2017-11-17,229.3600006103516
+342885,MMM,2017-11-20,231.4900054931641
+342886,MMM,2017-11-21,234.08999633789065
+342887,MMM,2017-11-22,231.5800018310547
+342888,MMM,2017-11-24,231.3800048828125
+342889,MMM,2017-11-27,234.0
+342890,MMM,2017-11-28,235.6300048828125
+342891,MMM,2017-11-29,238.00999450683597
+342892,MMM,2017-11-30,243.13999938964844
+342893,MMM,2017-12-01,241.1499938964844
+342894,MMM,2017-12-04,239.25999450683597
+342895,MMM,2017-12-05,238.25999450683597
+342896,MMM,2017-12-06,238.6699981689453
+342897,MMM,2017-12-07,240.3000030517578
+342898,MMM,2017-12-08,238.1300048828125
+342899,MMM,2017-12-11,239.3000030517578
+342900,MMM,2017-12-12,236.5800018310547
+342901,MMM,2017-12-13,239.1100006103516
+342902,MMM,2017-12-14,238.0800018310547
+342903,MMM,2017-12-15,238.0
+342904,MMM,2017-12-18,238.4199981689453
+342905,MMM,2017-12-19,238.38999938964844
+342906,MMM,2017-12-20,236.9199981689453
+342907,MMM,2017-12-21,234.77999877929688
+342908,MMM,2017-12-22,234.72999572753903
+342909,MMM,2017-12-26,235.4499969482422
+342910,MMM,2017-12-27,236.1999969482422
+342911,MMM,2017-12-28,235.72000122070312
+342912,MMM,2017-12-29,235.3699951171875
+342913,MMM,2018-01-02,235.63999938964844
+342914,MMM,2018-01-03,235.6300048828125
+342915,MMM,2018-01-04,238.7100067138672
+342916,MMM,2018-01-05,240.57000732421875
+342917,MMM,2018-01-08,239.7899932861328
+342918,MMM,2018-01-09,241.27999877929688
+342919,MMM,2018-01-10,241.13999938964844
+342920,MMM,2018-01-11,242.30999755859372
+342921,MMM,2018-01-12,244.47000122070312
+342922,MMM,2018-01-16,244.7400054931641
+342923,MMM,2018-01-17,248.1100006103516
+342924,MMM,2018-01-18,245.91000366210935
+342925,MMM,2018-01-19,248.17999267578125
+342926,MMM,2018-01-22,247.3000030517578
+342927,MMM,2018-01-23,246.30999755859372
+342928,MMM,2018-01-24,247.69000244140625
+342929,MMM,2018-01-25,252.3600006103516
+342930,MMM,2018-01-26,258.6300048828125
+342931,MMM,2018-01-29,256.010009765625
+342932,MMM,2018-01-30,251.5399932861328
+342933,MMM,2018-01-31,250.5
+342934,MMM,2018-02-01,247.94000244140625
+342935,MMM,2018-02-02,245.1699981689453
+342936,MMM,2018-02-05,231.44000244140625
+342937,MMM,2018-02-06,233.6300048828125
+342938,MMM,2018-02-07,233.19000244140625
+342939,MMM,2018-02-08,222.88999938964844
+342940,MMM,2018-02-09,225.2100067138672
+342941,MMM,2018-02-12,229.19000244140625
+342942,MMM,2018-02-13,231.3600006103516
+342943,MMM,2018-02-14,232.0
+342944,MMM,2018-02-15,234.8699951171875
+342945,MMM,2018-02-16,236.6699981689453
+342946,MMM,2018-02-20,235.07000732421875
+342947,MMM,2018-02-21,232.17999267578125
+342948,MMM,2018-02-22,236.0
+342949,MMM,2018-02-23,237.0200042724609
+342950,MMM,2018-02-26,244.13999938964844
+342951,MMM,2018-02-27,240.77999877929688
+342952,MMM,2018-02-28,235.50999450683597
+342953,MMM,2018-03-01,231.33999633789065
+342954,MMM,2018-03-02,230.3699951171875
+342955,MMM,2018-03-05,232.80999755859372
+342956,MMM,2018-03-06,233.66000366210935
+342957,MMM,2018-03-07,235.57000732421875
+342958,MMM,2018-03-08,236.33999633789065
+342959,MMM,2018-03-09,241.3500061035156
+342960,MMM,2018-03-12,239.8000030517578
+342961,MMM,2018-03-13,237.57000732421875
+342962,MMM,2018-03-14,234.2899932861328
+342963,MMM,2018-03-15,235.8699951171875
+342964,MMM,2018-03-16,237.22000122070312
+342965,MMM,2018-03-19,231.55999755859372
+342966,MMM,2018-03-20,232.4499969482422
+342967,MMM,2018-03-21,234.13999938964844
+342968,MMM,2018-03-22,223.1699981689453
+342969,MMM,2018-03-23,215.3600006103516
+342970,MMM,2018-03-26,220.2400054931641
+342971,MMM,2018-03-27,215.8699951171875
+342972,MMM,2018-03-28,216.5399932861328
+342973,MMM,2018-03-29,219.5200042724609
+342974,MMM,2018-04-02,212.6199951171875
+342975,MMM,2018-04-03,216.3300018310547
+342976,MMM,2018-04-04,217.55999755859372
+342977,MMM,2018-04-05,218.6699981689453
+342978,MMM,2018-04-06,212.25
+342979,MMM,2018-04-09,212.80999755859372
+342980,MMM,2018-04-10,216.97999572753903
+342981,MMM,2018-04-11,214.3300018310547
+342982,MMM,2018-04-12,216.4199981689453
+342983,MMM,2018-04-13,215.5200042724609
+342984,MMM,2018-04-16,217.6999969482422
+342985,MMM,2018-04-17,220.08999633789065
+342986,MMM,2018-04-18,219.5200042724609
+342987,MMM,2018-04-19,218.8500061035156
+342988,MMM,2018-04-20,217.75
+342989,MMM,2018-04-23,215.8800048828125
+342990,MMM,2018-04-24,201.1300048828125
+342991,MMM,2018-04-25,198.83999633789065
+342992,MMM,2018-04-26,197.08999633789065
+342993,MMM,2018-04-27,196.1199951171875
+342994,MMM,2018-04-30,194.38999938964844
+342995,MMM,2018-05-01,195.0200042724609
+342996,MMM,2018-05-02,194.5
+342997,MMM,2018-05-03,195.67999267578125
+342998,MMM,2018-05-04,199.3600006103516
+342999,MMM,2018-05-07,200.25999450683597
+343000,MMM,2018-05-08,201.7400054931641
+343001,MMM,2018-05-09,203.4199981689453
+343002,MMM,2018-05-10,205.02999877929688
+343003,MMM,2018-05-11,205.16000366210935
+343004,MMM,2018-05-14,205.75999450683597
+343005,MMM,2018-05-15,202.41000366210935
+343006,MMM,2018-05-16,200.2100067138672
+343007,MMM,2018-05-17,200.3600006103516
+343008,MMM,2018-05-18,198.9600067138672
+343009,MMM,2018-05-21,201.75999450683597
+343010,MMM,2018-05-22,198.97000122070312
+343011,MMM,2018-05-23,198.6699981689453
+343012,MMM,2018-05-24,199.41000366210935
+343013,MMM,2018-05-25,199.02999877929688
+343014,MMM,2018-05-29,195.7400054931641
+343015,MMM,2018-05-30,198.67999267578125
+343016,MMM,2018-05-31,197.22999572753903
+343017,MMM,2018-06-01,199.58999633789065
+343018,MMM,2018-06-04,201.05999755859372
+343019,MMM,2018-06-05,201.1999969482422
+343020,MMM,2018-06-06,203.8600006103516
+343021,MMM,2018-06-07,205.07000732421875
+343022,MMM,2018-06-08,206.58999633789065
+343023,MMM,2018-06-11,205.1199951171875
+343024,MMM,2018-06-12,204.9199981689453
+343025,MMM,2018-06-13,204.88999938964844
+343026,MMM,2018-06-14,203.6300048828125
+343027,MMM,2018-06-15,204.97000122070312
+343028,MMM,2018-06-18,204.1699981689453
+343029,MMM,2018-06-19,199.38999938964844
+343030,MMM,2018-06-20,198.0800018310547
+343031,MMM,2018-06-21,195.5200042724609
+343032,MMM,2018-06-22,196.5
+343033,MMM,2018-06-25,195.8000030517578
+343034,MMM,2018-06-26,196.5800018310547
+343035,MMM,2018-06-27,194.9199981689453
+343036,MMM,2018-06-28,195.97000122070312
+343037,MMM,2018-06-29,196.72000122070312
+343038,MMM,2018-07-02,195.5200042724609
+343039,MMM,2018-07-03,195.8300018310547
+343040,MMM,2018-07-05,197.33999633789065
+343041,MMM,2018-07-06,197.4600067138672
+343042,MMM,2018-07-09,200.52999877929688
+343043,MMM,2018-07-10,201.47999572753903
+343044,MMM,2018-07-11,197.67999267578125
+343045,MMM,2018-07-12,199.32000732421875
+343046,MMM,2018-07-13,201.17999267578125
+343047,MMM,2018-07-16,201.1100006103516
+343048,MMM,2018-07-17,202.07000732421875
+343049,MMM,2018-07-18,202.1999969482422
+343050,MMM,2018-07-19,201.6000061035156
+343051,MMM,2018-07-20,201.9499969482422
+343052,MMM,2018-07-23,198.83999633789065
+343053,MMM,2018-07-24,200.67999267578125
+343054,MMM,2018-07-25,204.3800048828125
+343055,MMM,2018-07-26,207.9600067138672
+343056,MMM,2018-07-27,207.4199981689453
+343057,MMM,2018-07-30,205.1199951171875
+343058,MMM,2018-07-31,212.32000732421875
+343059,MMM,2018-08-01,207.0500030517578
+343060,MMM,2018-08-02,205.52999877929688
+343061,MMM,2018-08-03,207.2899932861328
+343062,MMM,2018-08-06,206.6999969482422
+343063,MMM,2018-08-07,208.57000732421875
+343064,MMM,2018-08-08,207.13999938964844
+343065,MMM,2018-08-09,204.77999877929688
+343066,MMM,2018-08-10,201.9600067138672
+343067,MMM,2018-08-13,199.83999633789065
+343068,MMM,2018-08-14,200.5200042724609
+343069,MMM,2018-08-15,201.38999938964844
+343070,MMM,2018-08-16,203.1499938964844
+343071,MMM,2018-08-17,204.7700042724609
+343072,MMM,2018-08-20,204.6000061035156
+343073,MMM,2018-08-21,205.69000244140625
+343074,MMM,2018-08-22,204.25999450683597
+343075,MMM,2018-08-23,202.75
+343076,MMM,2018-08-24,205.2899932861328
+343077,MMM,2018-08-27,208.3300018310547
+343078,MMM,2018-08-28,209.42999267578125
+343079,MMM,2018-08-29,210.4600067138672
+343080,MMM,2018-08-30,210.22000122070312
+343081,MMM,2018-08-31,210.9199981689453
+343082,MMM,2018-09-04,208.6000061035156
+343083,MMM,2018-09-05,211.8300018310547
+343084,MMM,2018-09-06,212.7400054931641
+343085,MMM,2018-09-07,212.57000732421875
+343086,MMM,2018-09-10,212.92999267578125
+343087,MMM,2018-09-11,211.77999877929688
+343088,MMM,2018-09-12,206.7100067138672
+343089,MMM,2018-09-13,209.0500030517578
+343090,MMM,2018-09-14,207.8800048828125
+343091,MMM,2018-09-17,209.52999877929688
+343092,MMM,2018-09-18,211.52999877929688
+343093,MMM,2018-09-19,213.1199951171875
+343094,MMM,2018-09-20,215.2700042724609
+343095,MMM,2018-09-21,216.3300018310547
+343096,MMM,2018-09-24,213.50999450683597
+343097,MMM,2018-09-25,210.63999938964844
+343098,MMM,2018-09-26,211.07000732421875
+343099,MMM,2018-09-27,210.1100006103516
+343100,MMM,2018-09-28,210.7100067138672
+343101,MMM,2018-10-01,212.19000244140625
+343102,MMM,2018-10-02,215.7100067138672
+343103,MMM,2018-10-03,215.75999450683597
+343104,MMM,2018-10-04,213.83999633789065
+343105,MMM,2018-10-05,213.19000244140625
+343106,MMM,2018-10-08,214.3699951171875
+343107,MMM,2018-10-09,210.4199981689453
+343108,MMM,2018-10-10,202.1499938964844
+343109,MMM,2018-10-11,196.72999572753903
+343110,MMM,2018-10-12,198.22999572753903
+343111,MMM,2018-10-15,198.94000244140625
+343112,MMM,2018-10-16,202.3300018310547
+343113,MMM,2018-10-17,202.92999267578125
+343114,MMM,2018-10-18,200.3800048828125
+343115,MMM,2018-10-19,199.8500061035156
+343116,MMM,2018-10-22,201.3600006103516
+343117,MMM,2018-10-23,192.5500030517578
+343118,MMM,2018-10-24,184.5399932861328
+343119,MMM,2018-10-25,184.9900054931641
+343120,MMM,2018-10-26,184.9499969482422
+343121,MMM,2018-10-29,185.7899932861328
+343122,MMM,2018-10-30,189.80999755859372
+343123,MMM,2018-10-31,190.25999450683597
+343124,MMM,2018-11-01,192.22000122070312
+343125,MMM,2018-11-02,192.80999755859372
+343126,MMM,2018-11-05,193.25
+343127,MMM,2018-11-06,195.3000030517578
+343128,MMM,2018-11-07,201.2899932861328
+343129,MMM,2018-11-08,204.07000732421875
+343130,MMM,2018-11-09,201.1000061035156
+343131,MMM,2018-11-12,197.0399932861328
+343132,MMM,2018-11-13,198.3699951171875
+343133,MMM,2018-11-14,198.05999755859372
+343134,MMM,2018-11-15,204.91000366210935
+343135,MMM,2018-11-16,209.0
+343136,MMM,2018-11-19,205.5800018310547
+343137,MMM,2018-11-20,200.50999450683597
+343138,MMM,2018-11-21,198.69000244140625
+343139,MMM,2018-11-23,196.8000030517578
+343140,MMM,2018-11-26,199.8600006103516
+343141,MMM,2018-11-27,200.69000244140625
+343142,MMM,2018-11-28,204.33999633789065
+343143,MMM,2018-11-29,204.55999755859372
+343144,MMM,2018-11-30,207.9199981689453
+343145,MMM,2018-12-03,208.75999450683597
+343146,MMM,2018-12-04,202.1999969482422
+343147,MMM,2018-12-06,202.67999267578125
+343148,MMM,2018-12-07,198.2400054931641
+343149,MMM,2018-12-10,198.32000732421875
+343150,MMM,2018-12-11,197.4600067138672
+343151,MMM,2018-12-12,199.80999755859372
+343152,MMM,2018-12-13,202.1300048828125
+343153,MMM,2018-12-14,196.1000061035156
+343154,MMM,2018-12-17,192.82000732421875
+343155,MMM,2018-12-18,194.55999755859372
+343156,MMM,2018-12-19,189.9600067138672
+343157,MMM,2018-12-20,187.3800048828125
+343158,MMM,2018-12-21,183.75
+343159,MMM,2018-12-24,178.6199951171875
+343160,MMM,2018-12-26,186.25999450683597
+343161,MMM,2018-12-27,190.6999969482422
+343162,MMM,2018-12-28,189.3699951171875
+343163,MMM,2018-12-31,190.5399932861328
+343164,MMM,2019-01-02,190.9499969482422
+343165,MMM,2019-01-03,183.75999450683597
+343166,MMM,2019-01-04,191.32000732421875
+343167,MMM,2019-01-07,190.8800048828125
+343168,MMM,2019-01-08,191.67999267578125
+343169,MMM,2019-01-09,192.3000030517578
+343170,MMM,2019-01-10,193.6000061035156
+343171,MMM,2019-01-11,192.2100067138672
+343172,MMM,2019-01-14,192.1699981689453
+343173,MMM,2019-01-15,188.94000244140625
+343174,MMM,2019-01-16,189.47999572753903
+343175,MMM,2019-01-17,191.7100067138672
+343176,MMM,2019-01-18,195.8600006103516
+343177,MMM,2019-01-22,192.25999450683597
+343178,MMM,2019-01-23,192.2899932861328
+343179,MMM,2019-01-24,192.5200042724609
+343180,MMM,2019-01-25,195.8999938964844
+343181,MMM,2019-01-28,193.1999969482422
+343182,MMM,2019-01-29,196.9499969482422
+343183,MMM,2019-01-30,199.2700042724609
+343184,MMM,2019-01-31,200.3000030517578
+343185,MMM,2019-02-01,199.16000366210935
+343186,MMM,2019-02-04,200.2100067138672
+343187,MMM,2019-02-05,201.1199951171875
+343188,MMM,2019-02-06,202.57000732421875
+343189,MMM,2019-02-07,199.83999633789065
+343190,MMM,2019-02-08,199.82000732421875
+343191,MMM,2019-02-11,200.91000366210935
+343192,MMM,2019-02-12,206.57000732421875
+343193,MMM,2019-02-13,209.72000122070312
+343194,MMM,2019-02-14,204.92999267578125
+343195,MMM,2019-02-15,208.8600006103516
+343196,MMM,2019-02-19,208.41000366210935
+343197,MMM,2019-02-20,208.52999877929688
+343198,MMM,2019-02-21,207.7700042724609
+343199,MMM,2019-02-22,209.3500061035156
+343200,MMM,2019-02-25,210.5800018310547
+343201,MMM,2019-02-26,209.3800048828125
+343202,MMM,2019-02-27,209.02999877929688
+343203,MMM,2019-02-28,207.38999938964844
+343204,MMM,2019-03-01,207.4900054931641
+343205,MMM,2019-03-04,206.8600006103516
+343206,MMM,2019-03-05,203.83999633789065
+343207,MMM,2019-03-06,202.8000030517578
+343208,MMM,2019-03-07,199.8600006103516
+343209,MMM,2019-03-08,200.88999938964844
+343210,MMM,2019-03-11,207.1000061035156
+343211,MMM,2019-03-12,205.8000030517578
+343212,MMM,2019-03-13,206.66000366210935
+343213,MMM,2019-03-14,207.3800048828125
+343214,MMM,2019-03-15,208.0800018310547
+343215,MMM,2019-03-18,208.4900054931641
+343216,MMM,2019-03-19,209.0200042724609
+343217,MMM,2019-03-20,208.3000030517578
+343218,MMM,2019-03-21,209.6100006103516
+343219,MMM,2019-03-22,204.66000366210935
+343220,MMM,2019-03-25,203.2100067138672
+343221,MMM,2019-03-26,207.2400054931641
+343222,MMM,2019-03-27,207.16000366210935
+343223,MMM,2019-03-28,208.52999877929688
+343224,MMM,2019-03-29,207.77999877929688
+343225,MMM,2019-04-01,211.94000244140625
+343226,MMM,2019-04-02,212.1300048828125
+343227,MMM,2019-04-03,213.1300048828125
+343228,MMM,2019-04-04,215.02999877929688
+343229,MMM,2019-04-05,215.41000366210935
+343230,MMM,2019-04-08,215.0200042724609
+343231,MMM,2019-04-09,211.9600067138672
+343232,MMM,2019-04-10,212.1100006103516
+343233,MMM,2019-04-11,213.52999877929688
+343234,MMM,2019-04-12,217.4199981689453
+343235,MMM,2019-04-15,215.8300018310547
+343236,MMM,2019-04-16,216.8999938964844
+343237,MMM,2019-04-17,217.63999938964844
+343238,MMM,2019-04-18,218.8800048828125
+343239,MMM,2019-04-22,218.5399932861328
+343240,MMM,2019-04-23,219.5
+343241,MMM,2019-04-24,219.0800018310547
+343242,MMM,2019-04-25,190.72000122070312
+343243,MMM,2019-04-26,191.6699981689453
+343244,MMM,2019-04-29,190.2100067138672
+343245,MMM,2019-04-30,189.50999450683597
+343246,MMM,2019-05-01,186.07000732421875
+343247,MMM,2019-05-02,184.75
+343248,MMM,2019-05-03,185.22000122070312
+343249,MMM,2019-05-06,183.0399932861328
+343250,MMM,2019-05-07,179.1199951171875
+343251,MMM,2019-05-08,178.58999633789062
+343252,MMM,2019-05-09,175.27999877929688
+343253,MMM,2019-05-10,175.86000061035156
+343254,MMM,2019-05-13,174.07000732421875
+343255,MMM,2019-05-14,175.2100067138672
+343256,MMM,2019-05-15,174.1199951171875
+343257,MMM,2019-05-16,171.80999755859375
+343258,MMM,2019-05-17,169.08999633789062
+343259,MMM,2019-05-20,166.25
+343260,MMM,2019-05-21,167.3000030517578
+343261,MMM,2019-05-22,169.74000549316406
+343262,MMM,2019-05-23,165.8699951171875
+343263,MMM,2019-05-24,166.08999633789062
+343264,MMM,2019-05-28,163.35000610351562
+343265,MMM,2019-05-29,161.39999389648438
+343266,MMM,2019-05-30,160.5800018310547
+343267,MMM,2019-05-31,159.75
+343268,MMM,2019-06-03,160.0399932861328
+343269,MMM,2019-06-04,164.2899932861328
+343270,MMM,2019-06-05,163.85000610351562
+343271,MMM,2019-06-06,164.72000122070312
+343272,MMM,2019-06-07,166.61000061035156
+343273,MMM,2019-06-10,168.2899932861328
+343274,MMM,2019-06-11,168.91000366210938
+343275,MMM,2019-06-12,169.00999450683594
+343276,MMM,2019-06-13,168.85000610351562
+343277,MMM,2019-06-14,166.69000244140625
+343278,MMM,2019-06-17,166.77999877929688
+343279,MMM,2019-06-18,171.86000061035156
+343280,MMM,2019-06-19,170.75
+343281,MMM,2019-06-20,173.94000244140625
+343282,MMM,2019-06-21,173.35000610351562
+343283,MMM,2019-06-24,173.3800048828125
+343284,MMM,2019-06-25,172.02999877929688
+343285,MMM,2019-06-26,171.8800048828125
+343286,MMM,2019-06-27,171.5
+343287,MMM,2019-06-28,173.33999633789062
+343288,MMM,2019-07-01,174.50999450683594
+343289,MMM,2019-07-02,174.02000427246094
+343290,MMM,2019-07-03,174.97999572753906
+343291,MMM,2019-07-05,172.0
+343292,MMM,2019-07-08,169.19000244140625
+343293,MMM,2019-07-09,165.6999969482422
+343294,MMM,2019-07-10,165.6999969482422
+343295,MMM,2019-07-11,169.0399932861328
+343296,MMM,2019-07-12,173.33999633789062
+343297,MMM,2019-07-15,172.83999633789062
+343298,MMM,2019-07-16,176.49000549316406
+343299,MMM,2019-07-17,174.6699981689453
+343300,MMM,2019-07-18,173.05999755859375
+343301,MMM,2019-07-19,172.61000061035156
+343302,MMM,2019-07-22,174.63999938964844
+343303,MMM,2019-07-23,177.52000427246094
+343304,MMM,2019-07-24,179.4199981689453
+343305,MMM,2019-07-25,178.1300048828125
+343306,MMM,2019-07-26,173.97999572753906
+343307,MMM,2019-07-29,176.75999450683594
+343308,MMM,2019-07-30,177.6300048828125
+343309,MMM,2019-07-31,174.72000122070312
+343310,MMM,2019-08-01,173.36000061035156
+343311,MMM,2019-08-02,170.5500030517578
+343312,MMM,2019-08-05,164.7100067138672
+343313,MMM,2019-08-06,163.7100067138672
+343314,MMM,2019-08-07,163.63999938964844
+343315,MMM,2019-08-08,164.22000122070312
+343316,MMM,2019-08-09,163.47000122070312
+343317,MMM,2019-08-12,162.10000610351562
+343318,MMM,2019-08-13,164.8800048828125
+343319,MMM,2019-08-14,158.80999755859375
+343320,MMM,2019-08-15,156.83999633789062
+343321,MMM,2019-08-16,161.5
+343322,MMM,2019-08-19,162.9499969482422
+343323,MMM,2019-08-20,161.00999450683594
+343324,MMM,2019-08-21,161.14999389648438
+343325,MMM,2019-08-22,160.8800048828125
+343326,MMM,2019-08-23,155.85000610351562
+343327,MMM,2019-08-26,156.1199951171875
+343328,MMM,2019-08-27,155.75
+343329,MMM,2019-08-28,157.5500030517578
+343330,MMM,2019-08-29,160.36000061035156
+343331,MMM,2019-08-30,161.72000122070312
+343332,MMM,2019-09-03,158.63999938964844
+343333,MMM,2019-09-04,160.07000732421875
+343334,MMM,2019-09-05,164.22999572753906
+343335,MMM,2019-09-06,163.94000244140625
+343336,MMM,2019-09-09,165.94000244140625
+343337,MMM,2019-09-10,168.86000061035156
+343338,MMM,2019-09-11,168.0800018310547
+343339,MMM,2019-09-12,170.5800018310547
+343340,MMM,2019-09-13,171.44000244140625
+343341,MMM,2019-09-16,169.6699981689453
+343342,MMM,2019-09-17,168.07000732421875
+343343,MMM,2019-09-18,167.44000244140625
+343344,MMM,2019-09-19,167.07000732421875
+343345,MMM,2019-09-20,166.75999450683594
+343346,MMM,2019-09-23,166.75999450683594
+343347,MMM,2019-09-24,164.74000549316406
+343348,MMM,2019-09-25,164.0
+343349,MMM,2019-09-26,163.8300018310547
+343350,MMM,2019-09-27,164.52999877929688
+343351,MMM,2019-09-30,164.39999389648438
+343352,MMM,2019-10-01,158.3800048828125
+343353,MMM,2019-10-02,155.64999389648438
+343354,MMM,2019-10-03,155.22999572753906
+343355,MMM,2019-10-04,155.82000732421875
+343356,MMM,2019-10-07,153.52000427246094
+343357,MMM,2019-10-08,150.74000549316406
+343358,MMM,2019-10-09,150.99000549316406
+343359,MMM,2019-10-10,152.30999755859375
+343360,MMM,2019-10-11,158.10000610351562
+343361,MMM,2019-10-14,160.50999450683594
+343362,MMM,2019-10-15,162.97999572753906
+343363,MMM,2019-10-16,162.17999267578125
+343364,MMM,2019-10-17,163.5399932861328
+343365,MMM,2019-10-18,163.10000610351562
+343366,MMM,2019-10-21,165.94000244140625
+343367,MMM,2019-10-22,167.5399932861328
+343368,MMM,2019-10-23,168.75999450683594
+343369,MMM,2019-10-24,161.88999938964844
+343370,MMM,2019-10-25,166.08999633789062
+343371,MMM,2019-10-28,169.05999755859375
+343372,MMM,2019-10-29,168.80999755859375
+343373,MMM,2019-10-30,168.3699951171875
+343374,MMM,2019-10-31,164.99000549316406
+343375,MMM,2019-11-01,170.08999633789062
+343376,MMM,2019-11-04,174.89999389648438
+343377,MMM,2019-11-05,175.27000427246094
+343378,MMM,2019-11-06,174.0
+343379,MMM,2019-11-07,174.52000427246094
+343380,MMM,2019-11-08,173.14999389648438
+343381,MMM,2019-11-11,170.11000061035156
+343382,MMM,2019-11-12,170.83999633789062
+343383,MMM,2019-11-13,170.5500030517578
+343384,MMM,2019-11-14,170.92999267578125
+343385,MMM,2019-11-15,171.8800048828125
+343386,MMM,2019-11-18,170.5399932861328
+343387,MMM,2019-11-19,170.67999267578125
+343388,MMM,2019-11-20,167.77000427246094
+343389,MMM,2019-11-21,165.13999938964844
+343390,MMM,2019-11-22,167.60000610351562
+343391,MMM,2019-11-25,170.24000549316406
+343392,MMM,2019-11-26,169.22999572753906
+343393,MMM,2019-11-27,170.61000061035156
+343394,MMM,2019-11-29,169.77000427246094
+343395,MMM,2019-12-02,168.27000427246094
+343396,MMM,2019-12-03,165.1699981689453
+343397,MMM,2019-12-04,167.13999938964844
+343398,MMM,2019-12-05,164.3699951171875
+343399,MMM,2019-12-06,171.47000122070312
+343400,MMM,2019-12-09,169.8300018310547
+343401,MMM,2019-12-10,167.66000366210938
+343402,MMM,2019-12-11,168.74000549316406
+343403,MMM,2019-12-12,168.55999755859375
+343404,MMM,2019-12-13,168.7899932861328
+343405,MMM,2019-12-16,170.75
+343406,MMM,2019-12-17,169.92999267578125
+343407,MMM,2019-12-18,169.02999877929688
+343408,MMM,2019-12-19,172.14999389648438
+343409,MMM,2019-12-20,175.3699951171875
+343410,MMM,2019-12-23,178.47000122070312
+343411,MMM,2019-12-24,176.67999267578125
+343412,MMM,2019-12-26,176.58999633789062
+343413,MMM,2019-12-27,177.25999450683594
+343414,MMM,2019-12-30,175.8300018310547
+343415,MMM,2019-12-31,176.4199981689453
+343416,MMM,2020-01-02,180.0
+343417,MMM,2020-01-03,178.4499969482422
+343418,MMM,2020-01-06,178.6199951171875
+343419,MMM,2020-01-07,177.89999389648438
+343420,MMM,2020-01-08,180.6300048828125
+343421,MMM,2020-01-09,181.1999969482422
+343422,MMM,2020-01-10,180.47000122070312
+343423,MMM,2020-01-13,180.9199981689453
+343424,MMM,2020-01-14,181.3699951171875
+343425,MMM,2020-01-15,179.77999877929688
+343426,MMM,2020-01-16,181.00999450683597
+343427,MMM,2020-01-17,181.3500061035156
+343428,MMM,2020-01-21,179.38999938964844
+343429,MMM,2020-01-22,178.02999877929688
+343430,MMM,2020-01-23,177.74000549316406
+343431,MMM,2020-01-24,178.14999389648438
+343432,MMM,2020-01-27,175.6300048828125
+343433,MMM,2020-01-28,165.5800018310547
+343434,MMM,2020-01-29,162.0
+343435,MMM,2020-01-30,162.50999450683594
+343436,MMM,2020-01-31,158.66000366210938
+343437,MMM,2020-02-03,156.58999633789062
+343438,MMM,2020-02-04,157.24000549316406
+343439,MMM,2020-02-05,162.3300018310547
+343440,MMM,2020-02-06,162.88999938964844
+343441,MMM,2020-02-07,160.0800018310547
+343442,MMM,2020-02-10,160.14999389648438
+343443,MMM,2020-02-11,162.4499969482422
+343444,MMM,2020-02-12,163.8000030517578
+343445,MMM,2020-02-13,159.75999450683594
+343446,MMM,2020-02-14,161.00999450683594
+343447,MMM,2020-02-18,158.8800048828125
+343448,MMM,2020-02-19,159.33999633789062
+343449,MMM,2020-02-20,158.55999755859375
+343450,MMM,2020-02-21,156.92999267578125
+343451,MMM,2020-02-24,152.5500030517578
+343452,MMM,2020-02-25,146.85000610351562
+343453,MMM,2020-02-26,148.9600067138672
+343454,MMM,2020-02-27,150.16000366210938
+343455,MMM,2020-02-28,149.24000549316406
+343456,MMM,2020-03-02,153.02000427246094
+343457,MMM,2020-03-03,145.24000549316406
+343458,MMM,2020-03-04,153.97999572753906
+343459,MMM,2020-03-05,151.41000366210938
+343460,MMM,2020-03-06,153.64999389648438
+343461,MMM,2020-03-09,144.05999755859375
+343462,MMM,2020-03-10,153.3000030517578
+343463,MMM,2020-03-11,147.24000549316406
+343464,MMM,2020-03-12,133.5800018310547
+343465,MMM,2020-03-13,141.67999267578125
+343466,MMM,2020-03-16,130.91000366210938
+343467,MMM,2020-03-17,134.44000244140625
+343468,MMM,2020-03-18,137.02000427246094
+343469,MMM,2020-03-19,137.50999450683594
+343470,MMM,2020-03-20,124.88999938964844
+343471,MMM,2020-03-23,117.87000274658205
+343472,MMM,2020-03-24,132.72000122070312
+343473,MMM,2020-03-25,131.5399932861328
+343474,MMM,2020-03-26,136.17999267578125
+343475,MMM,2020-03-27,133.24000549316406
+343476,MMM,2020-03-30,137.74000549316406
+343477,MMM,2020-03-31,136.50999450683594
+343478,MMM,2020-04-01,133.13999938964844
+343479,MMM,2020-04-02,137.91000366210938
+343480,MMM,2020-04-03,133.7899932861328
+343481,MMM,2020-04-06,140.6999969482422
+343482,MMM,2020-04-07,144.60000610351562
+343483,MMM,2020-04-08,148.99000549316406
+343484,MMM,2020-04-09,147.77999877929688
+343485,MMM,2020-04-13,146.39999389648438
+343486,MMM,2020-04-14,150.13999938964844
+343487,MMM,2020-04-15,145.16000366210938
+343488,MMM,2020-04-16,144.89999389648438
+343489,MMM,2020-04-17,146.4600067138672
+343490,MMM,2020-04-20,143.6699981689453
+343491,MMM,2020-04-21,141.6300048828125
+343492,MMM,2020-04-22,143.61000061035156
+343493,MMM,2020-04-23,144.3300018310547
+343494,MMM,2020-04-24,147.0
+343495,MMM,2020-04-27,153.64999389648438
+343496,MMM,2020-04-28,157.61000061035156
+343497,MMM,2020-04-29,156.25999450683594
+343498,MMM,2020-04-30,151.9199981689453
+343499,MMM,2020-05-01,148.60000610351562
+343500,MMM,2020-05-04,148.39999389648438
+343501,MMM,2020-05-05,147.42999267578125
+343502,MMM,2020-05-06,146.1999969482422
+343503,MMM,2020-05-07,145.74000549316406
+343504,MMM,2020-05-08,148.50999450683594
+343505,MMM,2020-05-11,145.72999572753906
+343506,MMM,2020-05-12,141.52000427246094
+343507,MMM,2020-05-13,136.1199951171875
+343508,MMM,2020-05-14,135.99000549316406
+343509,MMM,2020-05-15,138.69000244140625
+343510,MMM,2020-05-18,149.27000427246094
+343511,MMM,2020-05-19,148.3800048828125
+343512,MMM,2020-05-20,149.67999267578125
+343513,MMM,2020-05-21,145.80999755859375
+343514,MMM,2020-05-22,146.44000244140625
+343515,MMM,2020-05-26,152.0800018310547
+343516,MMM,2020-05-27,158.14999389648438
+343517,MMM,2020-05-28,156.82000732421875
+343518,MMM,2020-05-29,156.44000244140625
+343519,MMM,2020-06-01,155.5800018310547
+343520,MMM,2020-06-02,157.63999938964844
+343521,MMM,2020-06-03,161.2100067138672
+343522,MMM,2020-06-04,162.5500030517578
+343523,MMM,2020-06-05,167.41000366210938
+343524,MMM,2020-06-08,166.8699951171875
+343525,MMM,2020-06-09,166.6999969482422
+343526,MMM,2020-06-10,163.89999389648438
+343527,MMM,2020-06-11,152.3800048828125
+343528,MMM,2020-06-12,154.8699951171875
+343529,MMM,2020-06-15,157.72999572753906
+343530,MMM,2020-06-16,159.6699981689453
+343531,MMM,2020-06-17,159.22000122070312
+343532,MMM,2020-06-18,159.2100067138672
+343533,MMM,2020-06-19,158.14999389648438
+343534,MMM,2020-06-22,156.69000244140625
+343535,MMM,2020-06-23,157.83999633789062
+343536,MMM,2020-06-24,152.22000122070312
+343537,MMM,2020-06-25,154.6699981689453
+343538,MMM,2020-06-26,152.52000427246094
+343539,MMM,2020-06-29,155.57000732421875
+343540,MMM,2020-06-30,155.99000549316406
+343541,MMM,2020-07-01,155.42999267578125
+343542,MMM,2020-07-02,157.0399932861328
+343543,MMM,2020-07-06,158.10000610351562
+343544,MMM,2020-07-07,154.82000732421875
+343545,MMM,2020-07-08,154.5800018310547
+343546,MMM,2020-07-09,151.4499969482422
+343547,MMM,2020-07-10,152.85000610351562
+343548,MMM,2020-07-13,154.8000030517578
+343549,MMM,2020-07-14,158.5399932861328
+343550,MMM,2020-07-15,159.3300018310547
+343551,MMM,2020-07-16,160.5
+343552,MMM,2020-07-17,159.8300018310547
+343553,MMM,2020-07-20,156.3699951171875
+343554,MMM,2020-07-21,157.8000030517578
+343555,MMM,2020-07-22,158.7100067138672
+343556,MMM,2020-07-23,159.2899932861328
+343557,MMM,2020-07-24,159.83999633789062
+343558,MMM,2020-07-27,163.24000549316406
+343559,MMM,2020-07-28,155.3300018310547
+343560,MMM,2020-07-29,156.25
+343561,MMM,2020-07-30,152.1199951171875
+343562,MMM,2020-07-31,150.47000122070312
+343563,MMM,2020-08-03,150.41000366210938
+343564,MMM,2020-08-04,151.2100067138672
+343565,MMM,2020-08-05,155.35000610351562
+343566,MMM,2020-08-06,156.0
+343567,MMM,2020-08-07,158.3300018310547
+343568,MMM,2020-08-10,161.44000244140625
+343569,MMM,2020-08-11,163.3800048828125
+343570,MMM,2020-08-12,164.25999450683594
+343571,MMM,2020-08-13,165.86000061035156
+343572,MMM,2020-08-14,166.10000610351562
+343573,MMM,2020-08-17,164.7100067138672
+343574,MMM,2020-08-18,164.3800048828125
+343575,MMM,2020-08-19,163.97000122070312
+343576,MMM,2020-08-20,162.97000122070312
+343577,MMM,2020-08-21,161.7100067138672
+343578,MMM,2020-08-24,163.52999877929688
+343579,MMM,2020-08-25,163.10000610351562
+343580,MMM,2020-08-26,163.89999389648438
+343581,MMM,2020-08-27,164.0800018310547
+343582,MMM,2020-08-28,165.66000366210938
+343583,MMM,2020-08-31,163.02000427246094
+343584,MMM,2020-09-01,164.8000030517578
+343585,MMM,2020-09-02,169.50999450683594
+343586,MMM,2020-09-03,166.30999755859375
+343587,MMM,2020-09-04,165.77000427246094
+343588,MMM,2020-09-08,163.1699981689453
+343589,MMM,2020-09-09,165.6999969482422
+343590,MMM,2020-09-10,163.14999389648438
+343591,MMM,2020-09-11,166.1699981689453
+343592,MMM,2020-09-14,168.4600067138672
+343593,MMM,2020-09-15,166.57000732421875
+343594,MMM,2020-09-16,169.50999450683594
+343595,MMM,2020-09-17,172.3800048828125
+343596,MMM,2020-09-18,169.5500030517578
+343597,MMM,2020-09-21,161.36000061035156
+343598,MMM,2020-09-22,162.33999633789062
+343599,MMM,2020-09-23,159.50999450683594
+343600,MMM,2020-09-24,160.4199981689453
+343601,MMM,2020-09-25,160.27000427246094
+343602,MMM,2020-09-28,161.66000366210938
+343603,MMM,2020-09-29,159.80999755859375
+343604,MMM,2020-09-30,160.17999267578125
+343605,MMM,2020-10-01,158.7899932861328
+343606,MMM,2020-10-02,160.36000061035156
+343607,MMM,2020-10-05,162.75
+343608,MMM,2020-10-06,162.22999572753906
+343609,MMM,2020-10-07,166.49000549316406
+343610,MMM,2020-10-08,167.7100067138672
+343611,MMM,2020-10-09,169.3000030517578
+343612,MMM,2020-10-12,168.64999389648438
+343613,MMM,2020-10-13,166.6300048828125
+343614,MMM,2020-10-14,168.39999389648438
+343615,MMM,2020-10-15,169.0800018310547
+343616,MMM,2020-10-16,170.97000122070312
+343617,MMM,2020-10-19,169.5500030517578
+343618,MMM,2020-10-20,170.9499969482422
+343619,MMM,2020-10-21,169.1699981689453
+343620,MMM,2020-10-22,170.7100067138672
+343621,MMM,2020-10-23,169.8000030517578
+343622,MMM,2020-10-26,166.16000366210938
+343623,MMM,2020-10-27,161.02999877929688
+343624,MMM,2020-10-28,158.52999877929688
+343625,MMM,2020-10-29,158.47999572753906
+343626,MMM,2020-10-30,159.9600067138672
+343627,MMM,2020-11-02,162.94000244140625
+343628,MMM,2020-11-03,165.50999450683594
+343629,MMM,2020-11-04,160.16000366210938
+343630,MMM,2020-11-05,163.1999969482422
+343631,MMM,2020-11-06,163.02000427246094
+343632,MMM,2020-11-09,163.42999267578125
+343633,MMM,2020-11-10,169.13999938964844
+343634,MMM,2020-11-11,169.2100067138672
+343635,MMM,2020-11-12,167.0500030517578
+343636,MMM,2020-11-13,169.7899932861328
+343637,MMM,2020-11-16,173.86000061035156
+343638,MMM,2020-11-17,173.63999938964844
+343639,MMM,2020-11-18,171.39999389648438
+343640,MMM,2020-11-19,171.61000061035156
+343641,MMM,2020-11-20,172.88999938964844
+343642,MMM,2020-11-23,174.13999938964844
+343643,MMM,2020-11-24,177.0800018310547
+343644,MMM,2020-11-25,177.1199951171875
+343645,MMM,2020-11-27,176.88999938964844
+343646,MMM,2020-11-30,172.72999572753906
+343647,MMM,2020-12-01,170.52000427246094
+343648,MMM,2020-12-02,171.85000610351562
+343649,MMM,2020-12-03,171.8300018310547
+343650,MMM,2020-12-04,172.4600067138672
+343651,MMM,2020-12-07,170.14999389648438
+343652,MMM,2020-12-08,172.4600067138672
+343653,MMM,2020-12-09,175.2899932861328
+343654,MMM,2020-12-10,173.49000549316406
+343655,MMM,2020-12-11,174.02000427246094
+343656,MMM,2020-12-14,173.0800018310547
+343657,MMM,2020-12-15,174.67999267578125
+343658,MMM,2020-12-16,175.41000366210938
+343659,MMM,2020-12-17,176.64999389648438
+343660,MMM,2020-12-18,176.4199981689453
+343661,MMM,2020-12-21,175.66000366210938
+343662,MMM,2020-12-22,174.77999877929688
+343663,MMM,2020-12-23,173.99000549316406
+343664,MMM,2020-12-24,174.52000427246094
+343665,MMM,2020-12-28,174.7100067138672
+343666,MMM,2020-12-29,173.85000610351562
+343667,MMM,2020-12-30,174.11000061035156
+343668,MMM,2020-12-31,174.7899932861328
+343669,MMM,2021-01-04,171.8699951171875
+343670,MMM,2021-01-05,171.5800018310547
+343671,MMM,2021-01-06,174.19000244140625
+343672,MMM,2021-01-07,169.72000122070312
+343673,MMM,2021-01-08,166.6199951171875
+343674,MMM,2021-01-11,165.1999969482422
+343675,MMM,2021-01-12,166.50999450683594
+343676,MMM,2021-01-13,166.27999877929688
+343677,MMM,2021-01-14,166.41000366210938
+343678,MMM,2021-01-15,165.5500030517578
+343679,MMM,2021-01-19,169.1199951171875
+343680,MMM,2021-01-20,170.22000122070312
+343681,MMM,2021-01-21,170.6699981689453
+343682,MMM,2021-01-22,169.0399932861328
+343683,MMM,2021-01-25,170.38999938964844
+343684,MMM,2021-01-26,175.9499969482422
+343685,MMM,2021-01-27,186.6499938964844
+343686,MMM,2021-01-28,183.4199981689453
+343687,MMM,2021-01-29,175.66000366210938
+343688,MMM,2021-02-01,174.6999969482422
+343689,MMM,2021-02-02,175.02000427246094
+343690,MMM,2021-02-03,175.47999572753906
+343691,MMM,2021-02-04,177.10000610351562
+343692,MMM,2021-02-05,179.00999450683594
+343693,MMM,2021-02-08,180.75999450683597
+343694,MMM,2021-02-09,180.94000244140625
+343695,MMM,2021-02-10,181.0800018310547
+343696,MMM,2021-02-11,177.2100067138672
+343697,MMM,2021-02-12,178.6999969482422
+343698,MMM,2021-02-16,176.6300048828125
+343699,MMM,2021-02-17,176.64999389648438
+343700,MMM,2021-02-18,179.3699951171875
+343701,MMM,2021-02-19,176.5399932861328
+343702,MMM,2021-02-22,176.1199951171875
+343703,MMM,2021-02-23,176.1699981689453
+343704,MMM,2021-02-24,177.6300048828125
+343705,MMM,2021-02-25,178.75999450683594
+343706,MMM,2021-02-26,175.05999755859375
+343707,MMM,2021-03-01,176.41000366210938
+343708,MMM,2021-03-02,177.11000061035156
+343709,MMM,2021-03-03,178.05999755859375
+343710,MMM,2021-03-04,177.6300048828125
+343711,MMM,2021-03-05,180.8000030517578
+343712,MMM,2021-03-08,183.7700042724609
+343713,MMM,2021-03-09,181.17999267578125
+343714,MMM,2021-03-10,184.50999450683597
+343715,MMM,2021-03-11,184.57000732421875
+343716,MMM,2021-03-12,184.9199981689453
+343717,MMM,2021-03-15,189.47999572753903
+343718,MMM,2021-03-16,186.8500061035156
+343719,MMM,2021-03-17,188.3000030517578
+343720,MMM,2021-03-18,191.0
+343721,MMM,2021-03-19,188.7100067138672
+343722,MMM,2021-03-22,189.47000122070312
+343723,MMM,2021-03-23,188.3300018310547
+343724,MMM,2021-03-24,190.69000244140625
+343725,MMM,2021-03-25,193.1000061035156
+343726,MMM,2021-03-26,194.8800048828125
+343727,MMM,2021-03-29,195.7400054931641
+343728,MMM,2021-03-30,194.63999938964844
+343729,MMM,2021-03-31,192.67999267578125
+343730,MMM,2021-04-01,192.6999969482422
+343731,MMM,2021-04-05,194.97000122070312
+343732,MMM,2021-04-06,194.83999633789065
+343733,MMM,2021-04-07,194.9499969482422
+343734,MMM,2021-04-08,195.72000122070312
+343735,MMM,2021-04-09,198.0
+343736,MMM,2021-04-12,197.8300018310547
+343737,MMM,2021-04-13,196.47000122070312
+343738,MMM,2021-04-14,196.75
+343739,MMM,2021-04-15,197.47999572753903
+343740,MMM,2021-04-16,198.5800018310547
+343741,MMM,2021-04-19,198.58999633789065
+343742,MMM,2021-04-20,198.3000030517578
+343743,MMM,2021-04-21,200.8800048828125
+343744,MMM,2021-04-22,200.8999938964844
+343745,MMM,2021-04-23,202.1999969482422
+343746,MMM,2021-04-26,199.6300048828125
+343747,MMM,2021-04-27,194.4499969482422
+343748,MMM,2021-04-28,195.92999267578125
+343749,MMM,2021-04-29,199.0500030517578
+343750,MMM,2021-04-30,197.13999938964844
+343751,MMM,2021-05-03,198.6100006103516
+343752,MMM,2021-05-04,199.3800048828125
+343753,MMM,2021-05-05,201.44000244140625
+343754,MMM,2021-05-06,202.41000366210935
+343755,MMM,2021-05-07,203.07000732421875
+343756,MMM,2021-05-10,207.3300018310547
+343757,MMM,2021-05-11,203.72000122070312
+343758,MMM,2021-05-12,198.8699951171875
+343759,MMM,2021-05-13,203.41000366210935
+343760,MMM,2021-05-14,204.3800048828125
+343761,MMM,2021-05-17,205.1100006103516
+343762,MMM,2021-05-18,203.02999877929688
+343763,MMM,2021-05-19,202.6000061035156
+343764,MMM,2021-05-20,201.6499938964844
+343765,MMM,2021-05-21,201.8600006103516
+343766,MMM,2021-05-24,202.6100006103516
+343767,MMM,2021-05-25,201.7100067138672
+343768,MMM,2021-05-26,201.5800018310547
+343769,MMM,2021-05-27,203.2400054931641
+343770,MMM,2021-05-28,203.0399932861328
+343771,MMM,2021-06-01,203.1999969482422
+343772,MMM,2021-06-02,203.2899932861328
+343773,MMM,2021-06-03,203.6699981689453
+343774,MMM,2021-06-04,206.0500030517578
+343775,MMM,2021-06-07,203.72999572753903
+343776,MMM,2021-06-08,203.58999633789065
+343777,MMM,2021-06-09,202.7400054931641
+343778,MMM,2021-06-10,203.1300048828125
+343779,MMM,2021-06-11,202.80999755859372
+343780,MMM,2021-06-14,201.3600006103516
+343781,MMM,2021-06-15,200.6100006103516
+343782,MMM,2021-06-16,196.91000366210935
+343783,MMM,2021-06-17,195.13999938964844
+343784,MMM,2021-06-18,191.6000061035156
+343785,MMM,2021-06-21,195.2100067138672
+343786,MMM,2021-06-22,195.13999938964844
+343787,MMM,2021-06-23,192.3600006103516
+343788,MMM,2021-06-24,193.25999450683597
+343789,MMM,2021-06-25,194.75
+343790,MMM,2021-06-28,196.5
+343791,MMM,2021-06-29,196.02999877929688
+343792,MMM,2021-06-30,198.6300048828125
+343793,MMM,2021-07-01,199.08999633789065
+343794,MMM,2021-07-02,199.88999938964844
+343795,MMM,2021-07-06,196.88999938964844
+343796,MMM,2021-07-07,199.8600006103516
+343797,MMM,2021-07-08,198.2700042724609
+343798,MMM,2021-07-09,201.0
+343799,MMM,2021-07-12,199.97999572753903
+343800,MMM,2021-07-13,199.6000061035156
+343801,MMM,2021-07-14,202.8300018310547
+343802,MMM,2021-07-15,202.58999633789065
+343803,MMM,2021-07-16,199.3699951171875
+343804,MMM,2021-07-19,197.55999755859372
+343805,MMM,2021-07-20,200.82000732421875
+343806,MMM,2021-07-21,200.7700042724609
+343807,MMM,2021-07-22,199.07000732421875
+343808,MMM,2021-07-23,200.4900054931641
+343809,MMM,2021-07-26,201.6699981689453
+343810,MMM,2021-07-27,200.47000122070312
+343811,MMM,2021-07-28,198.27999877929688
+343812,MMM,2021-07-29,198.1699981689453
+343813,MMM,2021-07-30,197.94000244140625
+343814,MMM,2021-08-02,197.5200042724609
+343815,MMM,2021-08-03,201.02999877929688
+343816,MMM,2021-08-04,197.52999877929688
+343817,MMM,2021-08-05,197.8000030517578
+343818,MMM,2021-08-06,198.1300048828125
+343819,MMM,2021-08-09,197.42999267578125
+343820,MMM,2021-08-10,199.25
+343821,MMM,2021-08-11,201.57000732421875
+343822,MMM,2021-08-12,201.42999267578125
+343823,MMM,2021-08-13,200.5800018310547
+343824,MMM,2021-08-16,202.32000732421875
+343825,MMM,2021-08-17,199.5500030517578
+343826,MMM,2021-08-18,196.50999450683597
+343827,MMM,2021-08-19,195.3600006103516
+343828,MMM,2021-08-20,194.16000366210935
+343829,MMM,2021-08-23,194.67999267578125
+343830,MMM,2021-08-24,194.75
+343831,MMM,2021-08-25,194.33999633789065
+343832,MMM,2021-08-26,195.32000732421875
+343833,MMM,2021-08-27,195.0500030517578
+343834,MMM,2021-08-30,196.1699981689453
+343835,MMM,2021-08-31,194.7400054931641
+343836,MMM,2021-09-01,193.44000244140625
+343837,MMM,2021-09-02,194.88999938964844
+343838,MMM,2021-09-03,194.38999938964844
+343839,MMM,2021-09-07,185.5800018310547
+343840,MMM,2021-09-08,187.88999938964844
+343841,MMM,2021-09-09,185.75
+343842,MMM,2021-09-10,184.5500030517578
+343843,MMM,2021-09-13,185.22999572753903
+343844,MMM,2021-09-14,182.4199981689453
+343845,MMM,2021-09-15,184.19000244140625
+343846,MMM,2021-09-16,182.66000366210935
+343847,MMM,2021-09-17,181.4900054931641
+343848,MMM,2021-09-20,180.52999877929688
+343849,MMM,2021-09-21,178.4199981689453
+343850,MMM,2021-09-22,179.83999633789062
+343851,MMM,2021-09-23,181.52999877929688
+343852,MMM,2021-09-24,181.0399932861328
+343853,MMM,2021-09-27,181.7899932861328
+343854,MMM,2021-09-28,180.0500030517578
+343855,MMM,2021-09-29,180.8800048828125
+343856,MMM,2021-09-30,175.4199981689453
+343857,MMM,2021-10-01,176.67999267578125
+343858,MMM,2021-10-04,176.0399932861328
+343859,MMM,2021-10-05,177.8800048828125
+343860,MMM,2021-10-06,178.39999389648438
+343861,MMM,2021-10-07,177.8000030517578
+343862,MMM,2021-10-08,176.9499969482422
+343863,MMM,2021-10-11,176.27999877929688
+343864,MMM,2021-10-12,175.52999877929688
+343865,MMM,2021-10-13,177.1699981689453
+343866,MMM,2021-10-14,180.32000732421875
+343867,MMM,2021-10-15,181.94000244140625
+343868,MMM,2021-10-18,181.72000122070312
+343869,MMM,2021-10-19,182.30999755859372
+343870,MMM,2021-10-20,182.4199981689453
+343871,MMM,2021-10-21,182.1199951171875
+343872,MMM,2021-10-22,180.8000030517578
+343873,MMM,2021-10-25,182.3999938964844
+343874,MMM,2021-10-26,182.16000366210935
+343875,MMM,2021-10-27,178.24000549316406
+343876,MMM,2021-10-28,179.8699951171875
+343877,MMM,2021-10-29,178.67999267578125
+343878,MMM,2021-11-01,179.5800018310547
+343879,MMM,2021-11-02,181.97000122070312
+343880,MMM,2021-11-03,182.22999572753903
+343881,MMM,2021-11-04,180.6100006103516
+343882,MMM,2021-11-05,181.8000030517578
+343883,MMM,2021-11-08,181.5399932861328
+343884,MMM,2021-11-09,181.3300018310547
+343885,MMM,2021-11-10,182.4199981689453
+343886,MMM,2021-11-11,180.2100067138672
+343887,MMM,2021-11-12,183.66000366210935
+343888,MMM,2021-11-15,183.30999755859372
+343889,MMM,2021-11-16,183.3699951171875
+343890,MMM,2021-11-17,183.33999633789065
+343891,MMM,2021-11-18,178.77000427246094
+343892,MMM,2021-11-19,179.22999572753906
+343893,MMM,2021-11-22,179.66000366210938
+343894,MMM,2021-11-23,179.4600067138672
+343895,MMM,2021-11-24,177.6300048828125
+343896,MMM,2021-11-26,175.52000427246094
+343897,MMM,2021-11-29,176.22999572753906
+343898,MMM,2021-11-30,170.0399932861328
+343899,MMM,2021-12-01,170.72999572753906
+343900,MMM,2021-12-02,170.25999450683594
+343901,MMM,2021-12-03,172.58999633789062
+343902,MMM,2021-12-06,177.1999969482422
+343903,MMM,2021-12-07,176.5500030517578
+343904,MMM,2021-12-08,176.0399932861328
+343905,MMM,2021-12-09,175.94000244140625
+343906,MMM,2021-12-10,177.10000610351562
+343907,MMM,2021-12-13,174.5800018310547
+343908,MMM,2021-12-14,174.72000122070312
+343909,MMM,2021-12-15,175.77999877929688
+343910,MMM,2021-12-16,178.30999755859375
+343911,MMM,2021-12-17,174.75
+343912,MMM,2021-12-20,172.63999938964844
+343913,MMM,2021-12-21,172.9199981689453
+343914,MMM,2021-12-22,172.63999938964844
+343915,MMM,2021-12-23,174.97000122070312
+343916,MMM,2021-12-27,176.6999969482422
+343917,MMM,2021-12-28,177.63999938964844
+343918,MMM,2021-12-29,178.41000366210938
+343919,MMM,2021-12-30,177.63999938964844
+343920,MMM,2021-12-31,177.6300048828125
+343921,MMM,2022-01-03,177.74000549316406
+343922,MMM,2022-01-04,180.22999572753903
+343923,MMM,2022-01-05,179.49000549316406
+343924,MMM,2022-01-06,178.0
+343925,MMM,2022-01-07,179.9499969482422
+343926,MMM,2022-01-10,177.41000366210938
+343927,MMM,2022-01-11,178.97999572753906
+343928,MMM,2022-01-12,179.4199981689453
+343929,MMM,2022-01-13,181.0200042724609
+343930,MMM,2022-01-14,178.74000549316406
+343931,MMM,2022-01-18,178.27999877929688
+343932,MMM,2022-01-19,178.47999572753906
+343933,MMM,2022-01-20,173.57000732421875
+343934,MMM,2022-01-21,172.64999389648438
+343935,MMM,2022-01-24,172.8000030517578
+343936,MMM,2022-01-25,173.75
+343937,MMM,2022-01-26,169.3000030517578
+343938,MMM,2022-01-27,170.16000366210938
+343939,MMM,2022-01-28,163.10000610351562
+343940,MMM,2022-01-31,166.02000427246094
+343941,MMM,2022-02-01,167.42999267578125
+343942,MMM,2022-02-02,166.66000366210938
+343943,MMM,2022-02-03,164.38999938964844
+343944,MMM,2022-02-04,160.72999572753906
+343945,MMM,2022-02-07,161.1699981689453
+343946,MMM,2022-02-08,162.41000366210938
+343947,MMM,2022-02-09,163.63999938964844
+343948,MMM,2022-02-10,159.74000549316406
+343949,MMM,2022-02-11,159.5399932861328
+343950,MMM,2022-02-14,158.00999450683594
+343951,MMM,2022-02-15,157.33999633789062
+343952,MMM,2022-02-16,155.6300048828125
+343953,MMM,2022-02-17,148.63999938964844
+343954,MMM,2022-02-18,147.6199951171875
+343955,MMM,2022-02-22,146.75
+343956,MMM,2022-02-23,144.3800048828125
+343957,MMM,2022-02-24,143.6999969482422
+343958,MMM,2022-02-25,150.50999450683594
+343959,MMM,2022-02-28,148.64999389648438
+343960,MMM,2022-03-01,144.75
+343961,MMM,2022-03-02,147.22000122070312
+343962,MMM,2022-03-03,148.3000030517578
+343963,MMM,2022-03-04,146.72999572753906
+343964,MMM,2022-03-07,143.27999877929688
+343965,MMM,2022-03-08,145.39999389648438
+343966,MMM,2022-03-09,146.60000610351562
+343967,MMM,2022-03-10,143.92999267578125
+343968,MMM,2022-03-11,140.9600067138672
+343969,MMM,2022-03-14,143.47999572753906
+343970,MMM,2022-03-15,144.30999755859375
+343971,MMM,2022-03-16,145.50999450683594
+343972,MMM,2022-03-17,147.69000244140625
+343973,MMM,2022-03-18,148.32000732421875
+343974,MMM,2022-03-21,148.5800018310547
+343975,MMM,2022-03-22,149.94000244140625
+343976,MMM,2022-03-23,147.67999267578125
+343977,MMM,2022-03-24,148.97999572753906
+343978,MMM,2022-03-25,150.4600067138672
+343979,MMM,2022-03-28,149.47000122070312
+343980,MMM,2022-03-29,152.0800018310547
+343981,MMM,2022-03-30,151.42999267578125
+343982,MMM,2022-03-31,148.8800048828125
+343983,MMM,2022-04-01,149.69000244140625
+343984,MMM,2022-04-04,149.52999877929688
+343985,MMM,2022-04-05,148.89999389648438
+343986,MMM,2022-04-06,150.3000030517578
+343987,MMM,2022-04-07,149.9499969482422
+343988,MMM,2022-04-08,149.80999755859375
+343989,MMM,2022-04-11,150.1199951171875
+343990,MMM,2022-04-12,148.5800018310547
+343991,MMM,2022-04-13,148.66000366210938
+343992,MMM,2022-04-14,147.3800048828125
+343993,MMM,2022-04-18,146.17999267578125
+343994,MMM,2022-04-19,150.10000610351562
+343995,MMM,2022-04-20,150.58999633789062
+343996,MMM,2022-04-21,151.77000427246094
+343997,MMM,2022-04-22,149.1699981689453
+343998,MMM,2022-04-25,148.60000610351562
+343999,MMM,2022-04-26,144.22000122070312
+344000,MMM,2022-04-27,144.2100067138672
+344001,MMM,2022-04-28,147.13999938964844
+344002,MMM,2022-04-29,144.22000122070312
+344003,MMM,2022-05-02,145.91000366210938
+344004,MMM,2022-05-03,148.0800018310547
+344005,MMM,2022-05-04,154.22999572753906
+344006,MMM,2022-05-05,149.4600067138672
+344007,MMM,2022-05-06,149.52999877929688
+344008,MMM,2022-05-09,152.3800048828125
+344009,MMM,2022-05-10,149.1199951171875
+344010,MMM,2022-05-11,146.41000366210938
+344011,MMM,2022-05-12,149.58999633789062
+344012,MMM,2022-05-13,149.3000030517578
+344013,MMM,2022-05-16,150.5
+344014,MMM,2022-05-17,152.33999633789062
+344015,MMM,2022-05-18,148.92999267578125
+344016,MMM,2022-05-19,146.9600067138672
+344017,MMM,2022-05-20,143.8300018310547
+344018,MMM,2022-05-23,144.3800048828125
+344019,MMM,2022-05-24,145.75
+344020,MMM,2022-05-25,145.7899932861328
+344021,MMM,2022-05-26,147.0399932861328
+344022,MMM,2022-05-27,149.50999450683594
+344023,MMM,2022-05-31,149.2899932861328
+344024,MMM,2022-06-01,146.4199981689453
+344025,MMM,2022-06-02,148.17999267578125
+344026,MMM,2022-06-03,145.97000122070312
+344027,MMM,2022-06-06,146.2100067138672
+344028,MMM,2022-06-07,146.8699951171875
+344029,MMM,2022-06-08,145.4199981689453
+344030,MMM,2022-06-09,144.17999267578125
+344031,MMM,2022-06-10,137.64999389648438
+344032,MMM,2022-06-13,136.3699951171875
+344033,MMM,2022-06-14,135.25
+344034,MMM,2022-06-15,134.3300018310547
+344035,MMM,2022-06-16,130.94000244140625
+344036,MMM,2022-06-17,129.83999633789062
+344037,MMM,2022-06-21,130.00999450683594
+344038,MMM,2022-06-22,130.39999389648438
+344039,MMM,2022-06-23,130.14999389648438
+344040,MMM,2022-06-24,134.3300018310547
+344041,MMM,2022-06-27,132.8000030517578
+344042,MMM,2022-06-28,130.3300018310547
+344043,MMM,2022-06-29,129.77000427246094
+344044,MMM,2022-06-30,129.41000366210938
+344045,MMM,2022-07-01,128.49000549316406
+344046,MMM,2022-07-05,129.2100067138672
+344047,MMM,2022-07-06,129.83999633789062
+344048,MMM,2022-07-07,130.0500030517578
+344049,MMM,2022-07-08,128.72000122070312
+344050,MMM,2022-07-11,129.00999450683594
+344051,MMM,2022-07-12,130.1999969482422
+344052,MMM,2022-07-13,128.3699951171875
+344053,MMM,2022-07-14,128.30999755859375
+344054,MMM,2022-07-15,130.1300048828125
+344055,MMM,2022-07-18,128.91000366210938
+344056,MMM,2022-07-19,132.1300048828125
+344057,MMM,2022-07-20,133.00999450683594
+344058,MMM,2022-07-21,133.9499969482422
+344059,MMM,2022-07-22,134.1199951171875
+344060,MMM,2022-07-25,134.1199951171875
+344061,MMM,2022-07-26,140.75
+344062,MMM,2022-07-27,138.86000061035156
+344063,MMM,2022-07-28,140.3699951171875
+344064,MMM,2022-07-29,143.24000549316406
+344065,MMM,2022-08-01,143.36000061035156
+344066,MMM,2022-08-02,141.75
+344067,MMM,2022-08-03,143.49000549316406
+344068,MMM,2022-08-04,148.1199951171875
+344069,MMM,2022-08-05,147.41000366210938
+344070,MMM,2022-08-08,148.47999572753906
+344071,MMM,2022-08-09,147.83999633789062
+344072,MMM,2022-08-10,149.3800048828125
+344073,MMM,2022-08-11,149.66000366210938
+344074,MMM,2022-08-12,152.24000549316406
+344075,MMM,2022-08-15,151.42999267578125
+344076,MMM,2022-08-16,150.25999450683594
+344077,MMM,2022-08-17,147.42999267578125
+344078,MMM,2022-08-18,146.67999267578125
+344079,MMM,2022-08-19,145.1999969482422
+344080,MMM,2022-08-22,141.58999633789062
+344081,MMM,2022-08-23,141.75
+344082,MMM,2022-08-24,141.0399932861328
+344083,MMM,2022-08-25,142.75999450683594
+344084,MMM,2022-08-26,129.13999938964844
+344085,MMM,2022-08-29,126.44000244140624
+344086,MMM,2022-08-30,124.86000061035156
+344087,MMM,2022-08-31,124.3499984741211
+344088,MMM,2022-09-01,125.62999725341795
+344089,MMM,2022-09-02,121.6500015258789
+344090,MMM,2022-09-06,116.5999984741211
+344091,MMM,2022-09-07,120.5500030517578
+344092,MMM,2022-09-08,119.2699966430664
+344093,MMM,2022-09-09,123.0999984741211
+344094,MMM,2022-09-12,124.25
+344095,MMM,2022-09-13,120.47000122070312
+344096,MMM,2022-09-14,117.52999877929688
+344097,MMM,2022-09-15,116.41999816894533
+344098,MMM,2022-09-16,116.61000061035156
+344099,MMM,2022-09-19,116.63999938964844
+344100,MMM,2022-09-20,116.5199966430664
+344101,MMM,2022-09-21,114.80999755859376
+344102,MMM,2022-09-22,114.13999938964844
+344103,MMM,2022-09-23,112.98999786376952
+344104,MMM,2022-09-26,113.0
+344105,MMM,2022-09-27,112.41000366210938
+344106,MMM,2022-09-28,114.27999877929688
+344107,MMM,2022-09-29,112.3000030517578
+344108,MMM,2022-09-30,110.5
+344109,MMM,2022-10-03,113.22000122070312
+344110,MMM,2022-10-04,115.62000274658205
+344111,MMM,2022-10-05,115.16999816894533
+344112,MMM,2022-10-06,111.12000274658205
+344113,MMM,2022-10-07,107.5199966430664
+344114,MMM,2022-10-10,108.45999908447266
+344115,MMM,2022-10-11,108.83999633789062
+344116,MMM,2022-10-12,108.9499969482422
+344117,MMM,2022-10-13,114.26000213623048
+344118,MMM,2022-10-14,113.62999725341795
+344119,MMM,2022-10-17,113.86000061035156
+344120,MMM,2022-10-18,115.9499969482422
+344121,MMM,2022-10-19,114.1999969482422
+344122,MMM,2022-10-20,113.11000061035156
+344123,MMM,2022-10-21,116.80999755859376
+344124,MMM,2022-10-24,118.37999725341795
+344125,MMM,2022-10-25,118.5
+344126,MMM,2022-10-26,122.6999969482422
+344127,MMM,2022-10-27,122.8000030517578
+344128,MMM,2022-10-28,126.5999984741211
+344129,MMM,2022-10-31,125.79000091552734
+344130,MMM,2022-11-01,125.3000030517578
+344131,MMM,2022-11-02,122.86000061035156
+344132,MMM,2022-11-03,122.8499984741211
+344133,MMM,2022-11-04,124.83999633789062
+344134,MMM,2022-11-07,124.68000030517578
+344135,MMM,2022-11-08,125.3499984741211
+344136,MMM,2022-11-09,123.83000183105467
+344137,MMM,2022-11-10,129.14999389648438
+344138,MMM,2022-11-11,132.97999572753906
+344139,MMM,2022-11-14,131.02999877929688
+344140,MMM,2022-11-15,131.22000122070312
+344141,MMM,2022-11-16,128.74000549316406
+344142,MMM,2022-11-17,127.1500015258789
+344143,MMM,2022-11-18,126.76000213623048
+344144,MMM,2022-11-21,127.62999725341795
+344145,MMM,2022-11-22,128.60000610351562
+344146,MMM,2022-11-23,128.0
+344147,MMM,2022-11-25,129.0399932861328
+344148,MMM,2022-11-28,124.63999938964844
+344149,MMM,2022-11-29,126.12999725341795
+344150,MMM,2022-11-30,125.97000122070312
+344151,MMM,2022-12-01,125.98999786376952
+344152,MMM,2022-12-02,126.98999786376952
+344153,MMM,2022-12-05,124.62999725341795
+344154,MMM,2022-12-06,124.58000183105467
+344155,MMM,2022-12-07,126.3499984741211
+344156,MMM,2022-12-08,126.0
+344157,MMM,2022-12-09,125.76000213623048
+344158,MMM,2022-12-12,126.8499984741211
+344159,MMM,2022-12-13,127.29000091552734
+344160,MMM,2022-12-14,126.08999633789062
+344161,MMM,2022-12-15,122.37999725341795
+344162,MMM,2022-12-16,121.69000244140624
+344163,MMM,2022-12-19,122.12999725341795
+344164,MMM,2022-12-20,120.80999755859376
+344165,MMM,2022-12-21,123.45999908447266
+344166,MMM,2022-12-22,121.58999633789062
+344167,MMM,2022-12-23,120.13999938964844
+344168,MMM,2022-12-27,120.22000122070312
+344169,MMM,2022-12-28,118.29000091552734
+344170,MMM,2022-12-29,120.56999969482422
+344171,MMM,2022-12-30,119.91999816894533
+344172,MMM,2023-01-03,122.47000122070312
+344173,MMM,2023-01-04,125.1500015258789
+344174,MMM,2023-01-05,122.95999908447266
+344175,MMM,2023-01-06,126.72000122070312
+344176,MMM,2023-01-09,126.79000091552734
+344177,MMM,2023-01-10,128.1300048828125
+344178,MMM,2023-01-11,129.1199951171875
+344179,MMM,2023-01-12,129.35000610351562
+344180,MMM,2023-01-13,129.50999450683594
+344181,MMM,2023-01-17,126.5999984741211
+344182,MMM,2023-01-18,122.75
+344183,MMM,2023-01-19,118.43000030517578
+344184,MMM,2023-01-20,120.6500015258789
+344185,MMM,2023-01-23,122.62000274658205
+344186,MMM,2023-01-24,115.0
+344187,MMM,2023-01-25,112.93000030517578
+344188,MMM,2023-01-26,113.5500030517578
+344189,MMM,2023-01-27,115.25
+344190,MMM,2023-01-30,112.58000183105467
+344191,MMM,2023-01-31,115.08000183105467
+344192,MMM,2023-02-01,115.86000061035156
+344193,MMM,2023-02-02,120.29000091552734
+344194,MMM,2023-02-03,117.48999786376952
+344195,MMM,2023-02-06,116.5
+344196,MMM,2023-02-07,116.9000015258789
+344197,MMM,2023-02-08,115.25
+344198,MMM,2023-02-09,112.93000030517578
+344199,MMM,2023-02-10,113.87999725341795
+344200,MMM,2023-02-13,115.27999877929688
+344201,MMM,2023-02-14,114.20999908447266
+344202,MMM,2023-02-15,114.79000091552734
+344203,MMM,2023-02-16,112.0
+344204,MMM,2023-02-17,112.98999786376952
+344205,MMM,2023-02-21,109.25
+344206,MMM,2023-02-22,108.94000244140624
+344207,MMM,2023-02-23,108.91000366210938
+344208,MMM,2023-02-24,107.8000030517578
+344209,MMM,2023-02-27,108.2699966430664
+344210,MMM,2023-02-28,107.73999786376952
+344211,MMM,2023-03-01,110.20999908447266
+344212,MMM,2023-03-02,109.9000015258789
+344213,MMM,2023-03-03,111.26000213623048
+344214,MMM,2023-03-06,109.93000030517578
+344215,MMM,2023-03-07,107.08999633789062
+344216,MMM,2023-03-08,107.16000366210938
+344217,MMM,2023-03-09,105.5199966430664
+344218,MMM,2023-03-10,104.05999755859376
+344219,MMM,2023-03-13,103.5
+344220,MMM,2023-03-14,102.77999877929688
+344221,MMM,2023-03-15,102.77999877929688
+344222,MMM,2023-03-16,104.20999908447266
+344223,MMM,2023-03-17,103.0199966430664
+344224,MMM,2023-03-20,104.30999755859376
+344225,MMM,2023-03-21,104.29000091552734
+344226,MMM,2023-03-22,101.54000091552734
+344227,MMM,2023-03-23,101.0
+344228,MMM,2023-03-24,101.13999938964844
+344229,MMM,2023-03-27,101.48999786376952
+344230,MMM,2023-03-28,101.73999786376952
+344231,MMM,2023-03-29,103.19000244140624
+344232,MMM,2023-03-30,102.77999877929688
+344233,MMM,2023-03-31,105.11000061035156
+344234,MMM,2023-04-03,104.56999969482422
+344235,MMM,2023-04-04,102.25
+344236,MMM,2023-04-05,102.29000091552734
+344237,MMM,2023-04-06,101.55999755859376
+344238,MMM,2023-04-10,102.76000213623048
+344239,MMM,2023-04-11,104.55999755859376
+344240,MMM,2023-04-12,104.37000274658205
+344241,MMM,2023-04-13,106.1500015258789
+344242,MMM,2023-04-14,105.7699966430664
+344243,MMM,2023-04-17,106.77999877929688
+344244,MMM,2023-04-18,106.2699966430664
+344245,MMM,2023-04-19,106.08000183105467
+344246,MMM,2023-04-20,104.7300033569336
+344247,MMM,2023-04-21,104.4800033569336
+344248,MMM,2023-04-24,105.05999755859376
+344249,MMM,2023-04-25,104.37000274658205
+344250,MMM,2023-04-26,102.91999816894533
+344251,MMM,2023-04-27,105.33000183105467
+344252,MMM,2023-04-28,106.22000122070312
+344253,MMM,2023-05-01,105.8499984741211
+344254,MMM,2023-05-02,102.9800033569336
+344255,MMM,2023-05-03,102.83000183105467
+344256,MMM,2023-05-04,101.83999633789062
+344257,MMM,2023-05-05,103.3499984741211
+344258,MMM,2023-05-08,102.33999633789062
+344259,MMM,2023-05-09,100.8000030517578
+344260,MMM,2023-05-10,100.9000015258789
+344261,MMM,2023-05-11,100.77999877929688
+344262,MMM,2023-05-12,100.2699966430664
+344263,MMC,1973-02-21,2.9375
+344264,MMC,1973-02-22,2.9583330154418945
+344265,MMC,1973-02-23,2.9583330154418945
+344266,MMC,1973-02-26,2.8958330154418945
+344267,MMC,1973-02-27,2.791666984558105
+344268,MMC,1973-02-28,2.7708330154418945
+344269,MMC,1973-03-01,2.625
+344270,MMC,1973-03-02,2.666666984558105
+344271,MMC,1973-03-05,2.8020830154418945
+344272,MMC,1973-03-06,2.8958330154418945
+344273,MMC,1973-03-07,2.8645830154418945
+344274,MMC,1973-03-08,2.90625
+344275,MMC,1973-03-09,2.8020830154418945
+344276,MMC,1973-03-12,2.791666984558105
+344277,MMC,1973-03-13,2.7708330154418945
+344278,MMC,1973-03-14,2.760416984558105
+344279,MMC,1973-03-15,2.666666984558105
+344280,MMC,1973-03-16,2.65625
+344281,MMC,1973-03-19,2.6770830154418945
+344282,MMC,1973-03-20,2.625
+344283,MMC,1973-03-21,2.625
+344284,MMC,1973-03-22,2.59375
+344285,MMC,1973-03-23,2.5833330154418945
+344286,MMC,1973-03-26,2.6875
+344287,MMC,1973-03-27,2.71875
+344288,MMC,1973-03-28,2.760416984558105
+344289,MMC,1973-03-29,2.791666984558105
+344290,MMC,1973-03-30,2.791666984558105
+344291,MMC,1973-04-02,2.7395830154418945
+344292,MMC,1973-04-03,2.71875
+344293,MMC,1973-04-04,2.7395830154418945
+344294,MMC,1973-04-05,2.7395830154418945
+344295,MMC,1973-04-06,2.75
+344296,MMC,1973-04-09,2.7395830154418945
+344297,MMC,1973-04-10,2.697916984558105
+344298,MMC,1973-04-11,2.854166984558105
+344299,MMC,1973-04-12,2.90625
+344300,MMC,1973-04-13,2.90625
+344301,MMC,1973-04-16,2.8958330154418945
+344302,MMC,1973-04-17,2.9375
+344303,MMC,1973-04-18,2.9375
+344304,MMC,1973-04-19,3.104166984558105
+344305,MMC,1973-04-23,3.0208330154418945
+344306,MMC,1973-04-24,2.885416984558105
+344307,MMC,1973-04-25,2.8333330154418945
+344308,MMC,1973-04-26,2.8958330154418945
+344309,MMC,1973-04-27,2.8333330154418945
+344310,MMC,1973-04-30,2.90625
+344311,MMC,1973-05-01,2.875
+344312,MMC,1973-05-02,2.84375
+344313,MMC,1973-05-03,2.875
+344314,MMC,1973-05-04,2.8333330154418945
+344315,MMC,1973-05-07,2.854166984558105
+344316,MMC,1973-05-08,2.875
+344317,MMC,1973-05-09,2.791666984558105
+344318,MMC,1973-05-10,2.8333330154418945
+344319,MMC,1973-05-11,2.9583330154418945
+344320,MMC,1973-05-14,2.854166984558105
+344321,MMC,1973-05-15,2.8333330154418945
+344322,MMC,1973-05-16,2.84375
+344323,MMC,1973-05-17,2.8958330154418945
+344324,MMC,1973-05-18,2.8020830154418945
+344325,MMC,1973-05-21,2.791666984558105
+344326,MMC,1973-05-22,2.8333330154418945
+344327,MMC,1973-05-23,2.875
+344328,MMC,1973-05-24,2.9375
+344329,MMC,1973-05-25,3.1145830154418945
+344330,MMC,1973-05-29,3.166666984558105
+344331,MMC,1973-05-30,2.979166984558105
+344332,MMC,1973-05-31,3.0
+344333,MMC,1973-06-01,2.947916984558105
+344334,MMC,1973-06-04,2.8333330154418945
+344335,MMC,1973-06-05,2.875
+344336,MMC,1973-06-06,2.8958330154418945
+344337,MMC,1973-06-07,2.916666984558105
+344338,MMC,1973-06-08,2.9583330154418945
+344339,MMC,1973-06-11,2.9895830154418945
+344340,MMC,1973-06-12,3.0208330154418945
+344341,MMC,1973-06-13,2.9583330154418945
+344342,MMC,1973-06-14,2.979166984558105
+344343,MMC,1973-06-15,2.916666984558105
+344344,MMC,1973-06-18,2.8958330154418945
+344345,MMC,1973-06-19,2.822916984558105
+344346,MMC,1973-06-20,2.791666984558105
+344347,MMC,1973-06-21,2.7708330154418945
+344348,MMC,1973-06-22,2.791666984558105
+344349,MMC,1973-06-25,2.791666984558105
+344350,MMC,1973-06-26,2.854166984558105
+344351,MMC,1973-06-27,2.916666984558105
+344352,MMC,1973-06-28,2.9375
+344353,MMC,1973-06-29,2.9583330154418945
+344354,MMC,1973-07-02,2.979166984558105
+344355,MMC,1973-07-03,2.875
+344356,MMC,1973-07-05,2.947916984558105
+344357,MMC,1973-07-06,3.0208330154418945
+344358,MMC,1973-07-09,3.03125
+344359,MMC,1973-07-10,3.1458330154418945
+344360,MMC,1973-07-11,3.354166984558105
+344361,MMC,1973-07-12,3.375
+344362,MMC,1973-07-13,3.3958330154418945
+344363,MMC,1973-07-16,3.416666984558105
+344364,MMC,1973-07-17,3.510416984558105
+344365,MMC,1973-07-18,3.4895830154418945
+344366,MMC,1973-07-19,3.53125
+344367,MMC,1973-07-20,3.5
+344368,MMC,1973-07-23,3.5833330154418945
+344369,MMC,1973-07-24,3.5
+344370,MMC,1973-07-25,3.625
+344371,MMC,1973-07-26,3.6041669845581055
+344372,MMC,1973-07-27,3.6145830154418954
+344373,MMC,1973-07-30,3.6875
+344374,MMC,1973-07-31,3.8541669845581055
+344375,MMC,1973-08-01,3.75
+344376,MMC,1973-08-02,3.78125
+344377,MMC,1973-08-03,3.7083330154418954
+344378,MMC,1973-08-06,3.7291669845581055
+344379,MMC,1973-08-07,3.7604169845581055
+344380,MMC,1973-08-08,3.7083330154418954
+344381,MMC,1973-08-09,3.75
+344382,MMC,1973-08-10,3.75
+344383,MMC,1973-08-13,3.7395830154418954
+344384,MMC,1973-08-14,3.7083330154418954
+344385,MMC,1973-08-15,3.6666669845581055
+344386,MMC,1973-08-16,3.7083330154418954
+344387,MMC,1973-08-17,3.7291669845581055
+344388,MMC,1973-08-20,3.7291669845581055
+344389,MMC,1973-08-21,3.7708330154418954
+344390,MMC,1973-08-22,3.7916669845581055
+344391,MMC,1973-08-23,3.7708330154418954
+344392,MMC,1973-08-24,3.75
+344393,MMC,1973-08-27,3.7708330154418954
+344394,MMC,1973-08-28,3.7916669845581055
+344395,MMC,1973-08-29,3.84375
+344396,MMC,1973-08-30,3.9791669845581055
+344397,MMC,1973-08-31,4.15625
+344398,MMC,1973-09-04,4.125
+344399,MMC,1973-09-05,4.145833015441895
+344400,MMC,1973-09-06,4.125
+344401,MMC,1973-09-07,4.0416669845581055
+344402,MMC,1973-09-10,4.0416669845581055
+344403,MMC,1973-09-11,3.9791669845581055
+344404,MMC,1973-09-12,3.96875
+344405,MMC,1973-09-13,3.9791669845581055
+344406,MMC,1973-09-14,4.020833015441895
+344407,MMC,1973-09-17,3.9270830154418954
+344408,MMC,1973-09-18,3.9270830154418954
+344409,MMC,1973-09-19,4.0
+344410,MMC,1973-09-20,4.0
+344411,MMC,1973-09-21,4.0
+344412,MMC,1973-09-24,4.125
+344413,MMC,1973-09-25,4.177083015441895
+344414,MMC,1973-09-26,4.1666669845581055
+344415,MMC,1973-09-27,4.177083015441895
+344416,MMC,1973-09-28,4.177083015441895
+344417,MMC,1973-10-01,4.125
+344418,MMC,1973-10-02,4.1041669845581055
+344419,MMC,1973-10-03,4.1041669845581055
+344420,MMC,1973-10-04,4.09375
+344421,MMC,1973-10-05,4.1666669845581055
+344422,MMC,1973-10-08,4.1666669845581055
+344423,MMC,1973-10-09,4.1666669845581055
+344424,MMC,1973-10-10,4.1875
+344425,MMC,1973-10-11,4.1666669845581055
+344426,MMC,1973-10-12,4.25
+344427,MMC,1973-10-15,4.2291669845581055
+344428,MMC,1973-10-16,4.1875
+344429,MMC,1973-10-17,4.208333015441895
+344430,MMC,1973-10-18,4.177083015441895
+344431,MMC,1973-10-19,4.177083015441895
+344432,MMC,1973-10-22,4.125
+344433,MMC,1973-10-23,4.0729169845581055
+344434,MMC,1973-10-24,3.9791669845581055
+344435,MMC,1973-10-25,3.84375
+344436,MMC,1973-10-26,3.875
+344437,MMC,1973-10-29,3.7604169845581055
+344438,MMC,1973-10-30,3.71875
+344439,MMC,1973-10-31,3.75
+344440,MMC,1973-11-01,3.71875
+344441,MMC,1973-11-02,3.6458330154418954
+344442,MMC,1973-11-05,3.6458330154418954
+344443,MMC,1973-11-06,3.6041669845581055
+344444,MMC,1973-11-07,3.4375
+344445,MMC,1973-11-08,3.5
+344446,MMC,1973-11-09,3.6666669845581055
+344447,MMC,1973-11-12,3.5520830154418945
+344448,MMC,1973-11-13,3.541666984558105
+344449,MMC,1973-11-14,3.6458330154418954
+344450,MMC,1973-11-15,3.625
+344451,MMC,1973-11-16,3.5833330154418945
+344452,MMC,1973-11-19,3.3958330154418945
+344453,MMC,1973-11-20,3.229166984558105
+344454,MMC,1973-11-21,3.3333330154418945
+344455,MMC,1973-11-23,3.3958330154418945
+344456,MMC,1973-11-26,3.416666984558105
+344457,MMC,1973-11-27,3.4583330154418945
+344458,MMC,1973-11-28,3.5625
+344459,MMC,1973-11-29,3.5833330154418945
+344460,MMC,1973-11-30,3.5833330154418945
+344461,MMC,1973-12-03,3.5833330154418945
+344462,MMC,1973-12-04,3.6041669845581055
+344463,MMC,1973-12-05,3.5833330154418945
+344464,MMC,1973-12-06,3.6041669845581055
+344465,MMC,1973-12-07,3.6666669845581055
+344466,MMC,1973-12-10,3.6875
+344467,MMC,1973-12-11,3.6979169845581055
+344468,MMC,1973-12-12,3.6458330154418954
+344469,MMC,1973-12-13,3.625
+344470,MMC,1973-12-14,3.6145830154418954
+344471,MMC,1973-12-17,3.625
+344472,MMC,1973-12-18,3.6666669845581055
+344473,MMC,1973-12-19,3.6041669845581055
+344474,MMC,1973-12-20,3.5833330154418945
+344475,MMC,1973-12-21,3.5625
+344476,MMC,1973-12-24,3.6041669845581055
+344477,MMC,1973-12-26,3.5833330154418945
+344478,MMC,1973-12-27,3.7291669845581055
+344479,MMC,1973-12-28,3.6875
+344480,MMC,1973-12-31,3.6041669845581055
+344481,MMC,1974-01-02,3.5520830154418945
+344482,MMC,1974-01-03,3.6666669845581055
+344483,MMC,1974-01-04,3.7708330154418954
+344484,MMC,1974-01-07,3.7083330154418954
+344485,MMC,1974-01-08,3.6458330154418954
+344486,MMC,1974-01-09,3.6354169845581055
+344487,MMC,1974-01-10,3.6145830154418954
+344488,MMC,1974-01-11,3.6145830154418954
+344489,MMC,1974-01-14,3.5833330154418945
+344490,MMC,1974-01-15,3.6666669845581055
+344491,MMC,1974-01-16,3.7083330154418954
+344492,MMC,1974-01-17,3.75
+344493,MMC,1974-01-18,3.7083330154418954
+344494,MMC,1974-01-21,3.75
+344495,MMC,1974-01-22,3.71875
+344496,MMC,1974-01-23,3.75
+344497,MMC,1974-01-24,3.7604169845581055
+344498,MMC,1974-01-25,3.8333330154418954
+344499,MMC,1974-01-28,3.8958330154418954
+344500,MMC,1974-01-29,3.96875
+344501,MMC,1974-01-30,3.9375
+344502,MMC,1974-01-31,3.8541669845581055
+344503,MMC,1974-02-01,3.8333330154418954
+344504,MMC,1974-02-04,3.8125
+344505,MMC,1974-02-05,3.7916669845581055
+344506,MMC,1974-02-06,3.7916669845581055
+344507,MMC,1974-02-07,3.7916669845581055
+344508,MMC,1974-02-08,3.7916669845581055
+344509,MMC,1974-02-11,3.8020830154418954
+344510,MMC,1974-02-12,3.7291669845581055
+344511,MMC,1974-02-13,3.7083330154418954
+344512,MMC,1974-02-14,3.6875
+344513,MMC,1974-02-15,3.75
+344514,MMC,1974-02-19,3.7291669845581055
+344515,MMC,1974-02-20,3.8125
+344516,MMC,1974-02-21,3.875
+344517,MMC,1974-02-22,3.9791669845581055
+344518,MMC,1974-02-25,4.0416669845581055
+344519,MMC,1974-02-26,4.083333015441895
+344520,MMC,1974-02-27,4.083333015441895
+344521,MMC,1974-02-28,4.083333015441895
+344522,MMC,1974-03-01,4.052083015441895
+344523,MMC,1974-03-04,4.0625
+344524,MMC,1974-03-05,4.083333015441895
+344525,MMC,1974-03-06,4.083333015441895
+344526,MMC,1974-03-07,4.0
+344527,MMC,1974-03-08,3.9791669845581055
+344528,MMC,1974-03-11,3.9583330154418954
+344529,MMC,1974-03-12,3.9895830154418954
+344530,MMC,1974-03-13,3.9895830154418954
+344531,MMC,1974-03-14,4.052083015441895
+344532,MMC,1974-03-15,4.0625
+344533,MMC,1974-03-18,4.083333015441895
+344534,MMC,1974-03-19,4.0
+344535,MMC,1974-03-20,4.0
+344536,MMC,1974-03-21,3.9479169845581055
+344537,MMC,1974-03-22,3.875
+344538,MMC,1974-03-25,3.7291669845581055
+344539,MMC,1974-03-26,3.75
+344540,MMC,1974-03-27,3.8333330154418954
+344541,MMC,1974-03-28,3.84375
+344542,MMC,1974-03-29,3.8645830154418954
+344543,MMC,1974-04-01,3.8333330154418954
+344544,MMC,1974-04-02,3.8333330154418954
+344545,MMC,1974-04-03,3.7708330154418954
+344546,MMC,1974-04-04,3.8125
+344547,MMC,1974-04-05,3.8125
+344548,MMC,1974-04-08,3.75
+344549,MMC,1974-04-09,3.7604169845581055
+344550,MMC,1974-04-10,3.7291669845581055
+344551,MMC,1974-04-11,3.7916669845581055
+344552,MMC,1974-04-15,3.75
+344553,MMC,1974-04-16,3.75
+344554,MMC,1974-04-17,3.8125
+344555,MMC,1974-04-18,3.8020830154418954
+344556,MMC,1974-04-19,3.8229169845581055
+344557,MMC,1974-04-22,3.7291669845581055
+344558,MMC,1974-04-23,3.7604169845581055
+344559,MMC,1974-04-24,3.7604169845581055
+344560,MMC,1974-04-25,3.7708330154418954
+344561,MMC,1974-04-26,3.7083330154418954
+344562,MMC,1974-04-29,3.7083330154418954
+344563,MMC,1974-04-30,3.7083330154418954
+344564,MMC,1974-05-01,3.7916669845581055
+344565,MMC,1974-05-02,3.7916669845581055
+344566,MMC,1974-05-03,3.75
+344567,MMC,1974-05-06,3.7083330154418954
+344568,MMC,1974-05-07,3.7083330154418954
+344569,MMC,1974-05-08,3.6875
+344570,MMC,1974-05-09,3.6770830154418954
+344571,MMC,1974-05-10,3.6145830154418954
+344572,MMC,1974-05-13,3.5833330154418945
+344573,MMC,1974-05-14,3.541666984558105
+344574,MMC,1974-05-15,3.510416984558105
+344575,MMC,1974-05-16,3.6145830154418954
+344576,MMC,1974-05-17,3.541666984558105
+344577,MMC,1974-05-20,3.541666984558105
+344578,MMC,1974-05-21,3.479166984558105
+344579,MMC,1974-05-22,3.4375
+344580,MMC,1974-05-23,3.354166984558105
+344581,MMC,1974-05-24,3.3958330154418945
+344582,MMC,1974-05-28,3.3958330154418945
+344583,MMC,1974-05-29,3.40625
+344584,MMC,1974-05-30,3.4270830154418945
+344585,MMC,1974-05-31,3.479166984558105
+344586,MMC,1974-06-03,3.5
+344587,MMC,1974-06-04,3.541666984558105
+344588,MMC,1974-06-05,3.5208330154418945
+344589,MMC,1974-06-06,3.5208330154418945
+344590,MMC,1974-06-07,3.5833330154418945
+344591,MMC,1974-06-10,3.5625
+344592,MMC,1974-06-11,3.5833330154418945
+344593,MMC,1974-06-12,3.625
+344594,MMC,1974-06-13,3.6770830154418954
+344595,MMC,1974-06-14,3.6458330154418954
+344596,MMC,1974-06-17,3.625
+344597,MMC,1974-06-18,3.6875
+344598,MMC,1974-06-19,3.6666669845581055
+344599,MMC,1974-06-20,3.6979169845581055
+344600,MMC,1974-06-21,3.7083330154418954
+344601,MMC,1974-06-24,3.75
+344602,MMC,1974-06-25,3.78125
+344603,MMC,1974-06-26,3.7604169845581055
+344604,MMC,1974-06-27,3.6666669845581055
+344605,MMC,1974-06-28,3.6458330154418954
+344606,MMC,1974-07-01,3.6041669845581055
+344607,MMC,1974-07-02,3.4583330154418945
+344608,MMC,1974-07-03,3.479166984558105
+344609,MMC,1974-07-05,3.5208330154418945
+344610,MMC,1974-07-08,3.4895830154418945
+344611,MMC,1974-07-09,3.416666984558105
+344612,MMC,1974-07-10,3.375
+344613,MMC,1974-07-11,3.229166984558105
+344614,MMC,1974-07-12,3.260416984558105
+344615,MMC,1974-07-15,3.2708330154418945
+344616,MMC,1974-07-16,3.21875
+344617,MMC,1974-07-17,3.1875
+344618,MMC,1974-07-18,3.229166984558105
+344619,MMC,1974-07-19,3.2083330154418945
+344620,MMC,1974-07-22,3.2395830154418945
+344621,MMC,1974-07-23,3.229166984558105
+344622,MMC,1974-07-24,3.2395830154418945
+344623,MMC,1974-07-25,3.2083330154418945
+344624,MMC,1974-07-26,3.2083330154418945
+344625,MMC,1974-07-29,3.166666984558105
+344626,MMC,1974-07-30,3.1770830154418945
+344627,MMC,1974-07-31,3.1770830154418945
+344628,MMC,1974-08-01,3.1875
+344629,MMC,1974-08-02,3.2395830154418945
+344630,MMC,1974-08-05,3.2708330154418945
+344631,MMC,1974-08-06,3.2708330154418945
+344632,MMC,1974-08-07,3.322916984558105
+344633,MMC,1974-08-08,3.375
+344634,MMC,1974-08-09,3.479166984558105
+344635,MMC,1974-08-12,3.4583330154418945
+344636,MMC,1974-08-13,3.3020830154418945
+344637,MMC,1974-08-14,3.1875
+344638,MMC,1974-08-15,3.229166984558105
+344639,MMC,1974-08-16,3.2083330154418945
+344640,MMC,1974-08-19,3.125
+344641,MMC,1974-08-20,3.0625
+344642,MMC,1974-08-21,2.9270830154418945
+344643,MMC,1974-08-22,2.875
+344644,MMC,1974-08-23,2.729166984558105
+344645,MMC,1974-08-26,2.75
+344646,MMC,1974-08-27,2.8125
+344647,MMC,1974-08-28,2.791666984558105
+344648,MMC,1974-08-29,2.729166984558105
+344649,MMC,1974-08-30,2.635416984558105
+344650,MMC,1974-09-03,2.5625
+344651,MMC,1974-09-04,2.5833330154418945
+344652,MMC,1974-09-05,2.7083330154418945
+344653,MMC,1974-09-06,2.7083330154418945
+344654,MMC,1974-09-09,2.729166984558105
+344655,MMC,1974-09-10,2.8333330154418945
+344656,MMC,1974-09-11,2.854166984558105
+344657,MMC,1974-09-12,2.75
+344658,MMC,1974-09-13,2.8333330154418945
+344659,MMC,1974-09-16,2.8333330154418945
+344660,MMC,1974-09-17,2.84375
+344661,MMC,1974-09-18,2.8333330154418945
+344662,MMC,1974-09-19,2.916666984558105
+344663,MMC,1974-09-20,2.9270830154418945
+344664,MMC,1974-09-23,2.979166984558105
+344665,MMC,1974-09-24,3.03125
+344666,MMC,1974-09-25,3.1458330154418945
+344667,MMC,1974-09-26,2.9375
+344668,MMC,1974-09-27,2.90625
+344669,MMC,1974-09-30,2.885416984558105
+344670,MMC,1974-10-01,2.916666984558105
+344671,MMC,1974-10-02,2.8958330154418945
+344672,MMC,1974-10-03,2.8958330154418945
+344673,MMC,1974-10-04,2.9270830154418945
+344674,MMC,1974-10-07,2.9583330154418945
+344675,MMC,1974-10-08,2.9583330154418945
+344676,MMC,1974-10-09,3.104166984558105
+344677,MMC,1974-10-10,3.2395830154418945
+344678,MMC,1974-10-11,3.385416984558105
+344679,MMC,1974-10-14,3.4583330154418945
+344680,MMC,1974-10-15,3.3333330154418945
+344681,MMC,1974-10-16,3.229166984558105
+344682,MMC,1974-10-17,3.125
+344683,MMC,1974-10-18,3.229166984558105
+344684,MMC,1974-10-21,3.25
+344685,MMC,1974-10-22,3.2708330154418945
+344686,MMC,1974-10-23,3.2083330154418945
+344687,MMC,1974-10-24,3.1458330154418945
+344688,MMC,1974-10-25,3.15625
+344689,MMC,1974-10-28,3.1458330154418945
+344690,MMC,1974-10-29,3.2708330154418945
+344691,MMC,1974-10-30,3.375
+344692,MMC,1974-10-31,3.40625
+344693,MMC,1974-11-01,3.4270830154418945
+344694,MMC,1974-11-04,3.3958330154418945
+344695,MMC,1974-11-05,3.3958330154418945
+344696,MMC,1974-11-06,3.3958330154418945
+344697,MMC,1974-11-07,3.5
+344698,MMC,1974-11-08,3.5520830154418945
+344699,MMC,1974-11-11,3.5833330154418945
+344700,MMC,1974-11-12,3.5833330154418945
+344701,MMC,1974-11-13,3.6041669845581055
+344702,MMC,1974-11-14,3.625
+344703,MMC,1974-11-15,3.5833330154418945
+344704,MMC,1974-11-18,3.510416984558105
+344705,MMC,1974-11-19,3.416666984558105
+344706,MMC,1974-11-20,3.416666984558105
+344707,MMC,1974-11-21,3.4583330154418945
+344708,MMC,1974-11-22,3.5208330154418945
+344709,MMC,1974-11-25,3.5
+344710,MMC,1974-11-26,3.5833330154418945
+344711,MMC,1974-11-27,3.6041669845581055
+344712,MMC,1974-11-29,3.6145830154418954
+344713,MMC,1974-12-02,3.541666984558105
+344714,MMC,1974-12-03,3.541666984558105
+344715,MMC,1974-12-04,3.5625
+344716,MMC,1974-12-05,3.5833330154418945
+344717,MMC,1974-12-06,3.5833330154418945
+344718,MMC,1974-12-09,3.5833330154418945
+344719,MMC,1974-12-10,3.5833330154418945
+344720,MMC,1974-12-11,3.7083330154418954
+344721,MMC,1974-12-12,3.6666669845581055
+344722,MMC,1974-12-13,3.7083330154418954
+344723,MMC,1974-12-16,3.6979169845581055
+344724,MMC,1974-12-17,3.6875
+344725,MMC,1974-12-18,3.6979169845581055
+344726,MMC,1974-12-19,3.625
+344727,MMC,1974-12-20,3.625
+344728,MMC,1974-12-23,3.6041669845581055
+344729,MMC,1974-12-24,3.6458330154418954
+344730,MMC,1974-12-26,3.7083330154418954
+344731,MMC,1974-12-27,3.6666669845581055
+344732,MMC,1974-12-30,3.6666669845581055
+344733,MMC,1974-12-31,3.6666669845581055
+344734,MMC,1975-01-02,3.6875
+344735,MMC,1975-01-03,3.7083330154418954
+344736,MMC,1975-01-06,3.6666669845581055
+344737,MMC,1975-01-07,3.6666669845581055
+344738,MMC,1975-01-08,3.6666669845581055
+344739,MMC,1975-01-09,3.7083330154418954
+344740,MMC,1975-01-10,3.7604169845581055
+344741,MMC,1975-01-13,3.7604169845581055
+344742,MMC,1975-01-14,3.8020830154418954
+344743,MMC,1975-01-15,3.8333330154418954
+344744,MMC,1975-01-16,3.9166669845581055
+344745,MMC,1975-01-17,3.6666669845581055
+344746,MMC,1975-01-20,3.5520830154418945
+344747,MMC,1975-01-21,3.6041669845581055
+344748,MMC,1975-01-22,3.6979169845581055
+344749,MMC,1975-01-23,3.875
+344750,MMC,1975-01-24,3.875
+344751,MMC,1975-01-27,3.8229169845581055
+344752,MMC,1975-01-28,3.90625
+344753,MMC,1975-01-29,3.875
+344754,MMC,1975-01-30,3.7708330154418954
+344755,MMC,1975-01-31,3.8125
+344756,MMC,1975-02-03,3.8333330154418954
+344757,MMC,1975-02-04,3.8125
+344758,MMC,1975-02-05,3.8541669845581055
+344759,MMC,1975-02-06,3.9270830154418954
+344760,MMC,1975-02-07,3.9479169845581055
+344761,MMC,1975-02-10,3.9375
+344762,MMC,1975-02-11,3.8958330154418954
+344763,MMC,1975-02-12,3.9166669845581055
+344764,MMC,1975-02-13,4.052083015441895
+344765,MMC,1975-02-14,4.0625
+344766,MMC,1975-02-18,4.0625
+344767,MMC,1975-02-19,4.1041669845581055
+344768,MMC,1975-02-20,4.03125
+344769,MMC,1975-02-21,4.0416669845581055
+344770,MMC,1975-02-24,4.0416669845581055
+344771,MMC,1975-02-25,3.9583330154418954
+344772,MMC,1975-02-26,3.9270830154418954
+344773,MMC,1975-02-27,4.0
+344774,MMC,1975-02-28,4.0
+344775,MMC,1975-03-03,4.1041669845581055
+344776,MMC,1975-03-04,4.125
+344777,MMC,1975-03-05,4.0625
+344778,MMC,1975-03-06,4.083333015441895
+344779,MMC,1975-03-07,4.114583015441895
+344780,MMC,1975-03-10,4.177083015441895
+344781,MMC,1975-03-11,4.270833015441895
+344782,MMC,1975-03-12,4.270833015441895
+344783,MMC,1975-03-13,4.208333015441895
+344784,MMC,1975-03-14,4.2916669845581055
+344785,MMC,1975-03-17,4.395833015441895
+344786,MMC,1975-03-18,4.4375
+344787,MMC,1975-03-19,4.3125
+344788,MMC,1975-03-20,4.2291669845581055
+344789,MMC,1975-03-21,4.2291669845581055
+344790,MMC,1975-03-24,4.21875
+344791,MMC,1975-03-25,4.3125
+344792,MMC,1975-03-26,4.375
+344793,MMC,1975-03-27,4.34375
+344794,MMC,1975-03-31,4.2916669845581055
+344795,MMC,1975-04-01,4.2291669845581055
+344796,MMC,1975-04-02,4.208333015441895
+344797,MMC,1975-04-03,4.270833015441895
+344798,MMC,1975-04-04,4.333333015441895
+344799,MMC,1975-04-07,4.2916669845581055
+344800,MMC,1975-04-08,4.333333015441895
+344801,MMC,1975-04-09,4.3541669845581055
+344802,MMC,1975-04-10,4.458333015441895
+344803,MMC,1975-04-11,4.458333015441895
+344804,MMC,1975-04-14,4.75
+344805,MMC,1975-04-15,4.75
+344806,MMC,1975-04-16,4.708333015441895
+344807,MMC,1975-04-17,4.6875
+344808,MMC,1975-04-18,4.645833015441895
+344809,MMC,1975-04-21,4.6666669845581055
+344810,MMC,1975-04-22,4.6875
+344811,MMC,1975-04-23,4.6666669845581055
+344812,MMC,1975-04-24,4.65625
+344813,MMC,1975-04-25,4.625
+344814,MMC,1975-04-28,4.6354169845581055
+344815,MMC,1975-04-29,4.614583015441895
+344816,MMC,1975-04-30,4.625
+344817,MMC,1975-05-01,4.6041669845581055
+344818,MMC,1975-05-02,4.625
+344819,MMC,1975-05-05,4.71875
+344820,MMC,1975-05-06,4.708333015441895
+344821,MMC,1975-05-07,4.75
+344822,MMC,1975-05-08,4.7291669845581055
+344823,MMC,1975-05-09,4.7291669845581055
+344824,MMC,1975-05-12,4.71875
+344825,MMC,1975-05-13,4.625
+344826,MMC,1975-05-14,4.59375
+344827,MMC,1975-05-15,4.5
+344828,MMC,1975-05-16,4.5416669845581055
+344829,MMC,1975-05-19,4.6354169845581055
+344830,MMC,1975-05-20,4.625
+344831,MMC,1975-05-21,4.6041669845581055
+344832,MMC,1975-05-22,4.6666669845581055
+344833,MMC,1975-05-23,4.71875
+344834,MMC,1975-05-27,4.75
+344835,MMC,1975-05-28,4.6875
+344836,MMC,1975-05-29,4.739583015441895
+344837,MMC,1975-05-30,4.708333015441895
+344838,MMC,1975-06-02,4.7604169845581055
+344839,MMC,1975-06-03,4.75
+344840,MMC,1975-06-04,4.895833015441895
+344841,MMC,1975-06-05,4.9375
+344842,MMC,1975-06-06,4.9791669845581055
+344843,MMC,1975-06-09,4.958333015441895
+344844,MMC,1975-06-10,4.9375
+344845,MMC,1975-06-11,5.020833015441895
+344846,MMC,1975-06-12,4.96875
+344847,MMC,1975-06-13,4.9791669845581055
+344848,MMC,1975-06-16,5.0
+344849,MMC,1975-06-17,4.9375
+344850,MMC,1975-06-18,4.958333015441895
+344851,MMC,1975-06-19,4.9479169845581055
+344852,MMC,1975-06-20,4.9375
+344853,MMC,1975-06-23,4.9791669845581055
+344854,MMC,1975-06-24,5.0
+344855,MMC,1975-06-25,4.9791669845581055
+344856,MMC,1975-06-26,5.020833015441895
+344857,MMC,1975-06-27,4.958333015441895
+344858,MMC,1975-06-30,4.9791669845581055
+344859,MMC,1975-07-01,4.895833015441895
+344860,MMC,1975-07-02,4.875
+344861,MMC,1975-07-03,4.8854169845581055
+344862,MMC,1975-07-07,4.833333015441895
+344863,MMC,1975-07-08,4.770833015441895
+344864,MMC,1975-07-09,4.8125
+344865,MMC,1975-07-10,4.8125
+344866,MMC,1975-07-11,4.958333015441895
+344867,MMC,1975-07-14,4.958333015441895
+344868,MMC,1975-07-15,4.989583015441895
+344869,MMC,1975-07-16,5.083333015441895
+344870,MMC,1975-07-17,5.0104169845581055
+344871,MMC,1975-07-18,4.9791669845581055
+344872,MMC,1975-07-21,4.9791669845581055
+344873,MMC,1975-07-22,4.9791669845581055
+344874,MMC,1975-07-23,4.875
+344875,MMC,1975-07-24,4.875
+344876,MMC,1975-07-25,4.8125
+344877,MMC,1975-07-28,4.802083015441895
+344878,MMC,1975-07-29,4.75
+344879,MMC,1975-07-30,4.7604169845581055
+344880,MMC,1975-07-31,4.75
+344881,MMC,1975-08-01,4.6666669845581055
+344882,MMC,1975-08-04,4.5104169845581055
+344883,MMC,1975-08-05,4.4791669845581055
+344884,MMC,1975-08-06,4.458333015441895
+344885,MMC,1975-08-07,4.520833015441895
+344886,MMC,1975-08-08,4.489583015441895
+344887,MMC,1975-08-11,4.4375
+344888,MMC,1975-08-12,4.520833015441895
+344889,MMC,1975-08-13,4.5
+344890,MMC,1975-08-14,4.5
+344891,MMC,1975-08-15,4.5625
+344892,MMC,1975-08-18,4.5
+344893,MMC,1975-08-19,4.2604169845581055
+344894,MMC,1975-08-20,4.2291669845581055
+344895,MMC,1975-08-21,4.145833015441895
+344896,MMC,1975-08-22,4.1666669845581055
+344897,MMC,1975-08-25,4.145833015441895
+344898,MMC,1975-08-26,4.0625
+344899,MMC,1975-08-27,4.020833015441895
+344900,MMC,1975-08-28,4.1041669845581055
+344901,MMC,1975-08-29,4.1666669845581055
+344902,MMC,1975-09-02,4.145833015441895
+344903,MMC,1975-09-03,4.1354169845581055
+344904,MMC,1975-09-04,4.09375
+344905,MMC,1975-09-05,4.083333015441895
+344906,MMC,1975-09-08,4.083333015441895
+344907,MMC,1975-09-09,4.1041669845581055
+344908,MMC,1975-09-10,4.0625
+344909,MMC,1975-09-11,4.1041669845581055
+344910,MMC,1975-09-12,4.125
+344911,MMC,1975-09-15,4.1666669845581055
+344912,MMC,1975-09-16,4.1666669845581055
+344913,MMC,1975-09-17,4.270833015441895
+344914,MMC,1975-09-18,4.3541669845581055
+344915,MMC,1975-09-19,4.583333015441895
+344916,MMC,1975-09-22,4.5729169845581055
+344917,MMC,1975-09-23,4.4791669845581055
+344918,MMC,1975-09-24,4.458333015441895
+344919,MMC,1975-09-25,4.458333015441895
+344920,MMC,1975-09-26,4.5416669845581055
+344921,MMC,1975-09-29,4.520833015441895
+344922,MMC,1975-09-30,4.520833015441895
+344923,MMC,1975-10-01,4.458333015441895
+344924,MMC,1975-10-02,4.5416669845581055
+344925,MMC,1975-10-03,4.5729169845581055
+344926,MMC,1975-10-06,4.5625
+344927,MMC,1975-10-07,4.5104169845581055
+344928,MMC,1975-10-08,4.5625
+344929,MMC,1975-10-09,4.5625
+344930,MMC,1975-10-10,4.5
+344931,MMC,1975-10-13,4.5
+344932,MMC,1975-10-14,4.583333015441895
+344933,MMC,1975-10-15,4.6666669845581055
+344934,MMC,1975-10-16,4.75
+344935,MMC,1975-10-17,4.645833015441895
+344936,MMC,1975-10-20,4.708333015441895
+344937,MMC,1975-10-21,4.708333015441895
+344938,MMC,1975-10-22,4.7916669845581055
+344939,MMC,1975-10-23,4.75
+344940,MMC,1975-10-24,4.8125
+344941,MMC,1975-10-27,4.833333015441895
+344942,MMC,1975-10-28,4.9375
+344943,MMC,1975-10-29,4.895833015441895
+344944,MMC,1975-10-30,4.833333015441895
+344945,MMC,1975-10-31,4.84375
+344946,MMC,1975-11-03,4.7916669845581055
+344947,MMC,1975-11-04,4.802083015441895
+344948,MMC,1975-11-05,4.875
+344949,MMC,1975-11-06,4.875
+344950,MMC,1975-11-07,4.833333015441895
+344951,MMC,1975-11-10,4.8125
+344952,MMC,1975-11-11,4.8125
+344953,MMC,1975-11-12,4.875
+344954,MMC,1975-11-13,4.8854169845581055
+344955,MMC,1975-11-14,4.8541669845581055
+344956,MMC,1975-11-17,4.9375
+344957,MMC,1975-11-18,4.875
+344958,MMC,1975-11-19,4.864583015441895
+344959,MMC,1975-11-20,4.833333015441895
+344960,MMC,1975-11-21,4.833333015441895
+344961,MMC,1975-11-24,4.875
+344962,MMC,1975-11-25,4.9479169845581055
+344963,MMC,1975-11-26,4.9479169845581055
+344964,MMC,1975-11-28,4.90625
+344965,MMC,1975-12-01,4.833333015441895
+344966,MMC,1975-12-02,4.7916669845581055
+344967,MMC,1975-12-03,4.708333015441895
+344968,MMC,1975-12-04,4.75
+344969,MMC,1975-12-05,4.739583015441895
+344970,MMC,1975-12-08,4.708333015441895
+344971,MMC,1975-12-09,4.75
+344972,MMC,1975-12-10,4.739583015441895
+344973,MMC,1975-12-11,4.6979169845581055
+344974,MMC,1975-12-12,4.71875
+344975,MMC,1975-12-15,4.7291669845581055
+344976,MMC,1975-12-16,4.7291669845581055
+344977,MMC,1975-12-17,4.7916669845581055
+344978,MMC,1975-12-18,4.864583015441895
+344979,MMC,1975-12-19,4.8541669845581055
+344980,MMC,1975-12-22,4.84375
+344981,MMC,1975-12-23,4.833333015441895
+344982,MMC,1975-12-24,4.84375
+344983,MMC,1975-12-26,4.895833015441895
+344984,MMC,1975-12-29,4.802083015441895
+344985,MMC,1975-12-30,4.8229169845581055
+344986,MMC,1975-12-31,4.8541669845581055
+344987,MMC,1976-01-02,4.833333015441895
+344988,MMC,1976-01-05,4.90625
+344989,MMC,1976-01-06,4.9375
+344990,MMC,1976-01-07,4.927083015441895
+344991,MMC,1976-01-08,5.0
+344992,MMC,1976-01-09,4.9791669845581055
+344993,MMC,1976-01-12,4.9791669845581055
+344994,MMC,1976-01-13,5.0104169845581055
+344995,MMC,1976-01-14,5.083333015441895
+344996,MMC,1976-01-15,5.1041669845581055
+344997,MMC,1976-01-16,5.0729169845581055
+344998,MMC,1976-01-19,5.0416669845581055
+344999,MMC,1976-01-20,5.1041669845581055
+345000,MMC,1976-01-21,5.03125
+345001,MMC,1976-01-22,4.958333015441895
+345002,MMC,1976-01-23,4.96875
+345003,MMC,1976-01-26,5.03125
+345004,MMC,1976-01-27,4.989583015441895
+345005,MMC,1976-01-28,4.958333015441895
+345006,MMC,1976-01-29,4.895833015441895
+345007,MMC,1976-01-30,4.9166669845581055
+345008,MMC,1976-02-02,4.875
+345009,MMC,1976-02-03,4.9791669845581055
+345010,MMC,1976-02-04,5.083333015441895
+345011,MMC,1976-02-05,5.083333015441895
+345012,MMC,1976-02-06,4.958333015441895
+345013,MMC,1976-02-09,5.020833015441895
+345014,MMC,1976-02-10,5.0
+345015,MMC,1976-02-11,5.083333015441895
+345016,MMC,1976-02-12,5.083333015441895
+345017,MMC,1976-02-13,4.9791669845581055
+345018,MMC,1976-02-17,5.0416669845581055
+345019,MMC,1976-02-18,5.09375
+345020,MMC,1976-02-19,5.0625
+345021,MMC,1976-02-20,5.0625
+345022,MMC,1976-02-23,5.0416669845581055
+345023,MMC,1976-02-24,5.0
+345024,MMC,1976-02-25,4.9791669845581055
+345025,MMC,1976-02-26,4.958333015441895
+345026,MMC,1976-02-27,4.833333015441895
+345027,MMC,1976-03-01,4.833333015441895
+345028,MMC,1976-03-02,4.875
+345029,MMC,1976-03-03,4.8125
+345030,MMC,1976-03-04,4.8125
+345031,MMC,1976-03-05,4.7291669845581055
+345032,MMC,1976-03-08,4.6354169845581055
+345033,MMC,1976-03-09,4.6666669845581055
+345034,MMC,1976-03-10,4.6666669845581055
+345035,MMC,1976-03-11,4.614583015441895
+345036,MMC,1976-03-12,4.6354169845581055
+345037,MMC,1976-03-15,4.583333015441895
+345038,MMC,1976-03-16,4.6041669845581055
+345039,MMC,1976-03-17,4.4791669845581055
+345040,MMC,1976-03-18,4.395833015441895
+345041,MMC,1976-03-19,4.53125
+345042,MMC,1976-03-22,4.5729169845581055
+345043,MMC,1976-03-23,4.5416669845581055
+345044,MMC,1976-03-24,4.520833015441895
+345045,MMC,1976-03-25,4.520833015441895
+345046,MMC,1976-03-26,4.5625
+345047,MMC,1976-03-29,4.4791669845581055
+345048,MMC,1976-03-30,4.395833015441895
+345049,MMC,1976-03-31,4.4166669845581055
+345050,MMC,1976-04-01,4.458333015441895
+345051,MMC,1976-04-02,4.520833015441895
+345052,MMC,1976-04-05,4.583333015441895
+345053,MMC,1976-04-06,4.645833015441895
+345054,MMC,1976-04-07,4.677083015441895
+345055,MMC,1976-04-08,4.677083015441895
+345056,MMC,1976-04-09,4.6875
+345057,MMC,1976-04-12,4.708333015441895
+345058,MMC,1976-04-13,4.8229169845581055
+345059,MMC,1976-04-14,4.8854169845581055
+345060,MMC,1976-04-15,4.833333015441895
+345061,MMC,1976-04-19,4.875
+345062,MMC,1976-04-20,4.9166669845581055
+345063,MMC,1976-04-21,4.9166669845581055
+345064,MMC,1976-04-22,4.8541669845581055
+345065,MMC,1976-04-23,4.7916669845581055
+345066,MMC,1976-04-26,4.8125
+345067,MMC,1976-04-27,4.8125
+345068,MMC,1976-04-28,4.7291669845581055
+345069,MMC,1976-04-29,4.708333015441895
+345070,MMC,1976-04-30,4.75
+345071,MMC,1976-05-03,4.645833015441895
+345072,MMC,1976-05-04,4.65625
+345073,MMC,1976-05-05,4.645833015441895
+345074,MMC,1976-05-06,4.625
+345075,MMC,1976-05-07,4.59375
+345076,MMC,1976-05-10,4.625
+345077,MMC,1976-05-11,4.6041669845581055
+345078,MMC,1976-05-12,4.614583015441895
+345079,MMC,1976-05-13,4.583333015441895
+345080,MMC,1976-05-14,4.5625
+345081,MMC,1976-05-17,4.520833015441895
+345082,MMC,1976-05-18,4.520833015441895
+345083,MMC,1976-05-19,4.5
+345084,MMC,1976-05-20,4.583333015441895
+345085,MMC,1976-05-21,4.5416669845581055
+345086,MMC,1976-05-24,4.489583015441895
+345087,MMC,1976-05-25,4.5
+345088,MMC,1976-05-26,4.4791669845581055
+345089,MMC,1976-05-27,4.5625
+345090,MMC,1976-05-28,4.6041669845581055
+345091,MMC,1976-06-01,4.6666669845581055
+345092,MMC,1976-06-02,4.770833015441895
+345093,MMC,1976-06-03,4.677083015441895
+345094,MMC,1976-06-04,4.6875
+345095,MMC,1976-06-07,4.739583015441895
+345096,MMC,1976-06-08,4.7291669845581055
+345097,MMC,1976-06-09,4.6666669845581055
+345098,MMC,1976-06-10,4.625
+345099,MMC,1976-06-11,4.6666669845581055
+345100,MMC,1976-06-14,4.7291669845581055
+345101,MMC,1976-06-15,4.770833015441895
+345102,MMC,1976-06-16,4.8541669845581055
+345103,MMC,1976-06-17,4.875
+345104,MMC,1976-06-18,4.9166669845581055
+345105,MMC,1976-06-21,4.9375
+345106,MMC,1976-06-22,4.9166669845581055
+345107,MMC,1976-06-23,4.8125
+345108,MMC,1976-06-24,4.8541669845581055
+345109,MMC,1976-06-25,4.875
+345110,MMC,1976-06-28,4.875
+345111,MMC,1976-06-29,4.8229169845581055
+345112,MMC,1976-06-30,4.8125
+345113,MMC,1976-07-01,4.8541669845581055
+345114,MMC,1976-07-02,4.75
+345115,MMC,1976-07-06,4.708333015441895
+345116,MMC,1976-07-07,4.6875
+345117,MMC,1976-07-08,4.7291669845581055
+345118,MMC,1976-07-09,4.6666669845581055
+345119,MMC,1976-07-12,4.6875
+345120,MMC,1976-07-13,4.708333015441895
+345121,MMC,1976-07-14,4.7291669845581055
+345122,MMC,1976-07-15,4.708333015441895
+345123,MMC,1976-07-16,4.739583015441895
+345124,MMC,1976-07-19,4.7291669845581055
+345125,MMC,1976-07-20,4.6979169845581055
+345126,MMC,1976-07-21,4.6979169845581055
+345127,MMC,1976-07-22,4.708333015441895
+345128,MMC,1976-07-23,4.7291669845581055
+345129,MMC,1976-07-26,4.75
+345130,MMC,1976-07-27,4.71875
+345131,MMC,1976-07-28,4.7291669845581055
+345132,MMC,1976-07-29,4.708333015441895
+345133,MMC,1976-07-30,4.708333015441895
+345134,MMC,1976-08-02,4.6979169845581055
+345135,MMC,1976-08-03,4.6875
+345136,MMC,1976-08-04,4.6666669845581055
+345137,MMC,1976-08-05,4.708333015441895
+345138,MMC,1976-08-06,4.6666669845581055
+345139,MMC,1976-08-09,4.75
+345140,MMC,1976-08-10,4.71875
+345141,MMC,1976-08-11,4.75
+345142,MMC,1976-08-12,4.75
+345143,MMC,1976-08-13,4.75
+345144,MMC,1976-08-16,4.75
+345145,MMC,1976-08-17,4.75
+345146,MMC,1976-08-18,4.7291669845581055
+345147,MMC,1976-08-19,4.6875
+345148,MMC,1976-08-20,4.6041669845581055
+345149,MMC,1976-08-23,4.5625
+345150,MMC,1976-08-24,4.4791669845581055
+345151,MMC,1976-08-25,4.4375
+345152,MMC,1976-08-26,4.5
+345153,MMC,1976-08-27,4.5416669845581055
+345154,MMC,1976-08-30,4.5625
+345155,MMC,1976-08-31,4.520833015441895
+345156,MMC,1976-09-01,4.520833015441895
+345157,MMC,1976-09-02,4.5729169845581055
+345158,MMC,1976-09-03,4.53125
+345159,MMC,1976-09-07,4.520833015441895
+345160,MMC,1976-09-08,4.5416669845581055
+345161,MMC,1976-09-09,4.458333015441895
+345162,MMC,1976-09-10,4.395833015441895
+345163,MMC,1976-09-13,4.4375
+345164,MMC,1976-09-14,4.520833015441895
+345165,MMC,1976-09-15,4.5625
+345166,MMC,1976-09-16,4.614583015441895
+345167,MMC,1976-09-17,4.6354169845581055
+345168,MMC,1976-09-20,4.708333015441895
+345169,MMC,1976-09-21,4.7916669845581055
+345170,MMC,1976-09-22,4.7604169845581055
+345171,MMC,1976-09-23,4.8541669845581055
+345172,MMC,1976-09-24,4.9479169845581055
+345173,MMC,1976-09-27,4.989583015441895
+345174,MMC,1976-09-28,5.0
+345175,MMC,1976-09-29,5.0
+345176,MMC,1976-09-30,5.0
+345177,MMC,1976-10-01,4.958333015441895
+345178,MMC,1976-10-04,4.875
+345179,MMC,1976-10-05,4.8125
+345180,MMC,1976-10-06,4.75
+345181,MMC,1976-10-07,4.6979169845581055
+345182,MMC,1976-10-08,4.7291669845581055
+345183,MMC,1976-10-11,4.6875
+345184,MMC,1976-10-12,4.6666669845581055
+345185,MMC,1976-10-13,4.708333015441895
+345186,MMC,1976-10-14,4.7604169845581055
+345187,MMC,1976-10-15,4.75
+345188,MMC,1976-10-18,4.833333015441895
+345189,MMC,1976-10-19,4.9166669845581055
+345190,MMC,1976-10-20,4.9166669845581055
+345191,MMC,1976-10-21,4.9166669845581055
+345192,MMC,1976-10-22,4.864583015441895
+345193,MMC,1976-10-25,4.7916669845581055
+345194,MMC,1976-10-26,4.8125
+345195,MMC,1976-10-27,4.8125
+345196,MMC,1976-10-28,4.75
+345197,MMC,1976-10-29,4.739583015441895
+345198,MMC,1976-11-01,4.7291669845581055
+345199,MMC,1976-11-03,4.7291669845581055
+345200,MMC,1976-11-04,4.677083015441895
+345201,MMC,1976-11-05,4.645833015441895
+345202,MMC,1976-11-08,4.65625
+345203,MMC,1976-11-09,4.6666669845581055
+345204,MMC,1976-11-10,4.6041669845581055
+345205,MMC,1976-11-11,4.625
+345206,MMC,1976-11-12,4.6041669845581055
+345207,MMC,1976-11-15,4.625
+345208,MMC,1976-11-16,4.645833015441895
+345209,MMC,1976-11-17,4.7291669845581055
+345210,MMC,1976-11-18,4.7291669845581055
+345211,MMC,1976-11-19,4.6666669845581055
+345212,MMC,1976-11-22,4.6666669845581055
+345213,MMC,1976-11-23,4.6979169845581055
+345214,MMC,1976-11-24,4.7604169845581055
+345215,MMC,1976-11-26,4.75
+345216,MMC,1976-11-29,4.78125
+345217,MMC,1976-11-30,4.7916669845581055
+345218,MMC,1976-12-01,4.802083015441895
+345219,MMC,1976-12-02,4.8125
+345220,MMC,1976-12-03,4.833333015441895
+345221,MMC,1976-12-06,4.8229169845581055
+345222,MMC,1976-12-07,4.833333015441895
+345223,MMC,1976-12-08,4.8854169845581055
+345224,MMC,1976-12-09,5.0104169845581055
+345225,MMC,1976-12-10,5.0416669845581055
+345226,MMC,1976-12-13,5.020833015441895
+345227,MMC,1976-12-14,5.0
+345228,MMC,1976-12-15,5.020833015441895
+345229,MMC,1976-12-16,5.020833015441895
+345230,MMC,1976-12-17,5.020833015441895
+345231,MMC,1976-12-20,4.9791669845581055
+345232,MMC,1976-12-21,4.9166669845581055
+345233,MMC,1976-12-22,4.864583015441895
+345234,MMC,1976-12-23,4.8125
+345235,MMC,1976-12-27,4.7916669845581055
+345236,MMC,1976-12-28,4.84375
+345237,MMC,1976-12-29,4.7916669845581055
+345238,MMC,1976-12-30,4.7916669845581055
+345239,MMC,1976-12-31,4.7291669845581055
+345240,MMC,1977-01-03,4.7916669845581055
+345241,MMC,1977-01-04,4.8125
+345242,MMC,1977-01-05,4.8541669845581055
+345243,MMC,1977-01-06,4.895833015441895
+345244,MMC,1977-01-07,4.9166669845581055
+345245,MMC,1977-01-10,4.90625
+345246,MMC,1977-01-11,4.9375
+345247,MMC,1977-01-12,4.9375
+345248,MMC,1977-01-13,4.9479169845581055
+345249,MMC,1977-01-14,4.9375
+345250,MMC,1977-01-17,4.895833015441895
+345251,MMC,1977-01-18,4.9166669845581055
+345252,MMC,1977-01-19,4.989583015441895
+345253,MMC,1977-01-20,5.020833015441895
+345254,MMC,1977-01-21,4.989583015441895
+345255,MMC,1977-01-24,4.9791669845581055
+345256,MMC,1977-01-25,4.875
+345257,MMC,1977-01-26,4.875
+345258,MMC,1977-01-27,4.84375
+345259,MMC,1977-01-28,4.7916669845581055
+345260,MMC,1977-01-31,4.7291669845581055
+345261,MMC,1977-02-01,4.708333015441895
+345262,MMC,1977-02-02,4.708333015441895
+345263,MMC,1977-02-03,4.583333015441895
+345264,MMC,1977-02-04,4.614583015441895
+345265,MMC,1977-02-07,4.583333015441895
+345266,MMC,1977-02-08,4.614583015441895
+345267,MMC,1977-02-09,4.625
+345268,MMC,1977-02-10,4.59375
+345269,MMC,1977-02-11,4.583333015441895
+345270,MMC,1977-02-14,4.5
+345271,MMC,1977-02-15,4.520833015441895
+345272,MMC,1977-02-16,4.5625
+345273,MMC,1977-02-17,4.5
+345274,MMC,1977-02-18,4.520833015441895
+345275,MMC,1977-02-22,4.458333015441895
+345276,MMC,1977-02-23,4.5
+345277,MMC,1977-02-24,4.489583015441895
+345278,MMC,1977-02-25,4.458333015441895
+345279,MMC,1977-02-28,4.5
+345280,MMC,1977-03-01,4.583333015441895
+345281,MMC,1977-03-02,4.583333015441895
+345282,MMC,1977-03-03,4.6041669845581055
+345283,MMC,1977-03-04,4.583333015441895
+345284,MMC,1977-03-07,4.645833015441895
+345285,MMC,1977-03-08,4.708333015441895
+345286,MMC,1977-03-09,4.6875
+345287,MMC,1977-03-10,4.7291669845581055
+345288,MMC,1977-03-11,4.7291669845581055
+345289,MMC,1977-03-14,4.7604169845581055
+345290,MMC,1977-03-15,4.708333015441895
+345291,MMC,1977-03-16,4.8125
+345292,MMC,1977-03-17,4.864583015441895
+345293,MMC,1977-03-18,4.90625
+345294,MMC,1977-03-21,4.875
+345295,MMC,1977-03-22,4.8125
+345296,MMC,1977-03-23,4.7916669845581055
+345297,MMC,1977-03-24,4.833333015441895
+345298,MMC,1977-03-25,4.864583015441895
+345299,MMC,1977-03-28,4.7916669845581055
+345300,MMC,1977-03-29,4.802083015441895
+345301,MMC,1977-03-30,4.770833015441895
+345302,MMC,1977-03-31,4.78125
+345303,MMC,1977-04-01,4.7291669845581055
+345304,MMC,1977-04-04,4.6666669845581055
+345305,MMC,1977-04-05,4.6666669845581055
+345306,MMC,1977-04-06,4.739583015441895
+345307,MMC,1977-04-07,4.78125
+345308,MMC,1977-04-11,4.864583015441895
+345309,MMC,1977-04-12,4.927083015441895
+345310,MMC,1977-04-13,4.9166669845581055
+345311,MMC,1977-04-14,5.052083015441895
+345312,MMC,1977-04-15,4.9791669845581055
+345313,MMC,1977-04-18,4.989583015441895
+345314,MMC,1977-04-19,4.958333015441895
+345315,MMC,1977-04-20,4.989583015441895
+345316,MMC,1977-04-21,4.9791669845581055
+345317,MMC,1977-04-22,5.0104169845581055
+345318,MMC,1977-04-25,5.020833015441895
+345319,MMC,1977-04-26,4.989583015441895
+345320,MMC,1977-04-27,4.96875
+345321,MMC,1977-04-28,4.84375
+345322,MMC,1977-04-29,4.864583015441895
+345323,MMC,1977-05-02,4.875
+345324,MMC,1977-05-03,4.8854169845581055
+345325,MMC,1977-05-04,4.895833015441895
+345326,MMC,1977-05-05,4.9166669845581055
+345327,MMC,1977-05-06,4.9375
+345328,MMC,1977-05-09,4.875
+345329,MMC,1977-05-10,4.927083015441895
+345330,MMC,1977-05-11,4.9166669845581055
+345331,MMC,1977-05-12,4.9166669845581055
+345332,MMC,1977-05-13,4.9375
+345333,MMC,1977-05-16,4.9166669845581055
+345334,MMC,1977-05-17,4.90625
+345335,MMC,1977-05-18,5.0
+345336,MMC,1977-05-19,5.03125
+345337,MMC,1977-05-20,5.0
+345338,MMC,1977-05-23,5.0
+345339,MMC,1977-05-24,5.0
+345340,MMC,1977-05-25,4.9375
+345341,MMC,1977-05-26,4.927083015441895
+345342,MMC,1977-05-27,4.864583015441895
+345343,MMC,1977-05-31,4.8541669845581055
+345344,MMC,1977-06-01,4.895833015441895
+345345,MMC,1977-06-02,4.927083015441895
+345346,MMC,1977-06-03,5.0
+345347,MMC,1977-06-06,4.989583015441895
+345348,MMC,1977-06-07,4.958333015441895
+345349,MMC,1977-06-08,4.989583015441895
+345350,MMC,1977-06-09,4.9479169845581055
+345351,MMC,1977-06-10,4.96875
+345352,MMC,1977-06-13,4.958333015441895
+345353,MMC,1977-06-14,4.989583015441895
+345354,MMC,1977-06-15,4.9791669845581055
+345355,MMC,1977-06-16,5.0
+345356,MMC,1977-06-17,4.96875
+345357,MMC,1977-06-20,4.96875
+345358,MMC,1977-06-21,4.989583015441895
+345359,MMC,1977-06-22,4.9791669845581055
+345360,MMC,1977-06-23,4.9791669845581055
+345361,MMC,1977-06-24,4.989583015441895
+345362,MMC,1977-06-27,4.989583015441895
+345363,MMC,1977-06-28,4.989583015441895
+345364,MMC,1977-06-29,5.0
+345365,MMC,1977-06-30,5.0
+345366,MMC,1977-07-01,4.9479169845581055
+345367,MMC,1977-07-05,4.9166669845581055
+345368,MMC,1977-07-06,4.9375
+345369,MMC,1977-07-07,4.9375
+345370,MMC,1977-07-08,4.927083015441895
+345371,MMC,1977-07-11,4.9166669845581055
+345372,MMC,1977-07-12,4.9375
+345373,MMC,1977-07-13,4.96875
+345374,MMC,1977-07-15,5.0104169845581055
+345375,MMC,1977-07-18,5.0104169845581055
+345376,MMC,1977-07-19,5.0416669845581055
+345377,MMC,1977-07-20,5.125
+345378,MMC,1977-07-21,5.25
+345379,MMC,1977-07-22,5.302083015441895
+345380,MMC,1977-07-25,5.28125
+345381,MMC,1977-07-26,5.302083015441895
+345382,MMC,1977-07-27,5.270833015441895
+345383,MMC,1977-07-28,5.25
+345384,MMC,1977-07-29,5.1979169845581055
+345385,MMC,1977-08-01,5.2291669845581055
+345386,MMC,1977-08-02,5.1979169845581055
+345387,MMC,1977-08-03,5.1875
+345388,MMC,1977-08-04,5.1979169845581055
+345389,MMC,1977-08-05,5.25
+345390,MMC,1977-08-08,5.239583015441895
+345391,MMC,1977-08-09,5.25
+345392,MMC,1977-08-10,5.270833015441895
+345393,MMC,1977-08-11,5.2916669845581055
+345394,MMC,1977-08-12,5.25
+345395,MMC,1977-08-15,5.270833015441895
+345396,MMC,1977-08-16,5.239583015441895
+345397,MMC,1977-08-17,5.2291669845581055
+345398,MMC,1977-08-18,5.1979169845581055
+345399,MMC,1977-08-19,5.208333015441895
+345400,MMC,1977-08-22,5.25
+345401,MMC,1977-08-23,5.239583015441895
+345402,MMC,1977-08-24,5.1666669845581055
+345403,MMC,1977-08-25,5.208333015441895
+345404,MMC,1977-08-26,5.1875
+345405,MMC,1977-08-29,5.177083015441895
+345406,MMC,1977-08-30,5.1666669845581055
+345407,MMC,1977-08-31,5.125
+345408,MMC,1977-09-01,5.15625
+345409,MMC,1977-09-02,5.15625
+345410,MMC,1977-09-06,5.145833015441895
+345411,MMC,1977-09-07,5.145833015441895
+345412,MMC,1977-09-08,5.125
+345413,MMC,1977-09-09,5.114583015441895
+345414,MMC,1977-09-12,5.052083015441895
+345415,MMC,1977-09-13,4.9479169845581055
+345416,MMC,1977-09-14,4.96875
+345417,MMC,1977-09-15,5.0
+345418,MMC,1977-09-16,4.9791669845581055
+345419,MMC,1977-09-19,5.020833015441895
+345420,MMC,1977-09-20,5.03125
+345421,MMC,1977-09-21,5.020833015441895
+345422,MMC,1977-09-22,4.9791669845581055
+345423,MMC,1977-09-23,4.9479169845581055
+345424,MMC,1977-09-26,4.9375
+345425,MMC,1977-09-27,5.0
+345426,MMC,1977-09-28,5.052083015441895
+345427,MMC,1977-09-29,5.0625
+345428,MMC,1977-09-30,5.125
+345429,MMC,1977-10-03,5.145833015441895
+345430,MMC,1977-10-04,5.1354169845581055
+345431,MMC,1977-10-05,5.1666669845581055
+345432,MMC,1977-10-06,5.145833015441895
+345433,MMC,1977-10-07,5.1666669845581055
+345434,MMC,1977-10-10,5.1354169845581055
+345435,MMC,1977-10-11,5.15625
+345436,MMC,1977-10-12,5.083333015441895
+345437,MMC,1977-10-13,5.0104169845581055
+345438,MMC,1977-10-14,4.895833015441895
+345439,MMC,1977-10-17,4.9166669845581055
+345440,MMC,1977-10-18,4.90625
+345441,MMC,1977-10-19,4.9166669845581055
+345442,MMC,1977-10-20,4.9479169845581055
+345443,MMC,1977-10-21,4.9791669845581055
+345444,MMC,1977-10-24,4.958333015441895
+345445,MMC,1977-10-25,4.9375
+345446,MMC,1977-10-26,4.9375
+345447,MMC,1977-10-27,4.9479169845581055
+345448,MMC,1977-10-28,4.958333015441895
+345449,MMC,1977-10-31,4.9479169845581055
+345450,MMC,1977-11-01,4.90625
+345451,MMC,1977-11-02,4.864583015441895
+345452,MMC,1977-11-03,4.875
+345453,MMC,1977-11-04,4.8125
+345454,MMC,1977-11-07,4.833333015441895
+345455,MMC,1977-11-08,4.84375
+345456,MMC,1977-11-09,4.864583015441895
+345457,MMC,1977-11-10,4.875
+345458,MMC,1977-11-11,4.8854169845581055
+345459,MMC,1977-11-14,4.9166669845581055
+345460,MMC,1977-11-15,4.958333015441895
+345461,MMC,1977-11-16,5.0
+345462,MMC,1977-11-17,4.9791669845581055
+345463,MMC,1977-11-18,4.9791669845581055
+345464,MMC,1977-11-21,5.020833015441895
+345465,MMC,1977-11-22,5.0416669845581055
+345466,MMC,1977-11-23,5.0
+345467,MMC,1977-11-25,5.052083015441895
+345468,MMC,1977-11-28,5.09375
+345469,MMC,1977-11-29,5.0625
+345470,MMC,1977-11-30,5.145833015441895
+345471,MMC,1977-12-01,5.1666669845581055
+345472,MMC,1977-12-02,5.125
+345473,MMC,1977-12-05,5.114583015441895
+345474,MMC,1977-12-06,5.114583015441895
+345475,MMC,1977-12-07,5.052083015441895
+345476,MMC,1977-12-08,5.0416669845581055
+345477,MMC,1977-12-09,5.0625
+345478,MMC,1977-12-12,5.0625
+345479,MMC,1977-12-13,5.0104169845581055
+345480,MMC,1977-12-14,4.989583015441895
+345481,MMC,1977-12-15,4.96875
+345482,MMC,1977-12-16,5.0416669845581055
+345483,MMC,1977-12-19,5.0
+345484,MMC,1977-12-20,4.9479169845581055
+345485,MMC,1977-12-21,4.9166669845581055
+345486,MMC,1977-12-22,4.90625
+345487,MMC,1977-12-23,4.989583015441895
+345488,MMC,1977-12-27,5.03125
+345489,MMC,1977-12-28,5.03125
+345490,MMC,1977-12-29,5.0416669845581055
+345491,MMC,1977-12-30,5.09375
+345492,MMC,1978-01-03,5.0
+345493,MMC,1978-01-04,4.9791669845581055
+345494,MMC,1978-01-05,4.90625
+345495,MMC,1978-01-06,4.8854169845581055
+345496,MMC,1978-01-09,4.895833015441895
+345497,MMC,1978-01-10,4.9166669845581055
+345498,MMC,1978-01-11,4.875
+345499,MMC,1978-01-12,4.90625
+345500,MMC,1978-01-13,4.895833015441895
+345501,MMC,1978-01-16,4.90625
+345502,MMC,1978-01-17,4.9375
+345503,MMC,1978-01-18,4.875
+345504,MMC,1978-01-19,4.875
+345505,MMC,1978-01-20,4.84375
+345506,MMC,1978-01-23,4.770833015441895
+345507,MMC,1978-01-24,4.71875
+345508,MMC,1978-01-25,4.78125
+345509,MMC,1978-01-26,4.739583015441895
+345510,MMC,1978-01-27,4.75
+345511,MMC,1978-01-30,4.7291669845581055
+345512,MMC,1978-01-31,4.708333015441895
+345513,MMC,1978-02-01,4.7291669845581055
+345514,MMC,1978-02-02,4.75
+345515,MMC,1978-02-03,4.739583015441895
+345516,MMC,1978-02-06,4.677083015441895
+345517,MMC,1978-02-07,4.677083015441895
+345518,MMC,1978-02-08,4.6875
+345519,MMC,1978-02-09,4.625
+345520,MMC,1978-02-10,4.708333015441895
+345521,MMC,1978-02-13,4.6979169845581055
+345522,MMC,1978-02-14,4.614583015441895
+345523,MMC,1978-02-15,4.5729169845581055
+345524,MMC,1978-02-16,4.53125
+345525,MMC,1978-02-17,4.458333015441895
+345526,MMC,1978-02-21,4.4479169845581055
+345527,MMC,1978-02-22,4.5104169845581055
+345528,MMC,1978-02-23,4.552083015441895
+345529,MMC,1978-02-24,4.552083015441895
+345530,MMC,1978-02-27,4.5729169845581055
+345531,MMC,1978-02-28,4.458333015441895
+345532,MMC,1978-03-01,4.458333015441895
+345533,MMC,1978-03-02,4.4375
+345534,MMC,1978-03-03,4.40625
+345535,MMC,1978-03-06,4.375
+345536,MMC,1978-03-07,4.3229169845581055
+345537,MMC,1978-03-08,4.375
+345538,MMC,1978-03-09,4.395833015441895
+345539,MMC,1978-03-10,4.5416669845581055
+345540,MMC,1978-03-13,4.5416669845581055
+345541,MMC,1978-03-14,4.489583015441895
+345542,MMC,1978-03-15,4.5625
+345543,MMC,1978-03-16,4.6354169845581055
+345544,MMC,1978-03-17,4.75
+345545,MMC,1978-03-20,4.8125
+345546,MMC,1978-03-21,4.75
+345547,MMC,1978-03-22,4.7916669845581055
+345548,MMC,1978-03-23,4.75
+345549,MMC,1978-03-27,4.59375
+345550,MMC,1978-03-28,4.59375
+345551,MMC,1978-03-29,4.6041669845581055
+345552,MMC,1978-03-30,4.614583015441895
+345553,MMC,1978-03-31,4.625
+345554,MMC,1978-04-03,4.59375
+345555,MMC,1978-04-04,4.625
+345556,MMC,1978-04-05,4.6875
+345557,MMC,1978-04-06,4.71875
+345558,MMC,1978-04-07,4.708333015441895
+345559,MMC,1978-04-10,4.6979169845581055
+345560,MMC,1978-04-11,4.71875
+345561,MMC,1978-04-12,4.708333015441895
+345562,MMC,1978-04-13,4.770833015441895
+345563,MMC,1978-04-14,4.90625
+345564,MMC,1978-04-17,4.96875
+345565,MMC,1978-04-18,4.8541669845581055
+345566,MMC,1978-04-19,4.8854169845581055
+345567,MMC,1978-04-20,4.895833015441895
+345568,MMC,1978-04-21,4.84375
+345569,MMC,1978-04-24,4.802083015441895
+345570,MMC,1978-04-25,4.9479169845581055
+345571,MMC,1978-04-26,5.0416669845581055
+345572,MMC,1978-04-27,5.0416669845581055
+345573,MMC,1978-04-28,5.2291669845581055
+345574,MMC,1978-05-01,5.302083015441895
+345575,MMC,1978-05-02,5.3541669845581055
+345576,MMC,1978-05-03,5.302083015441895
+345577,MMC,1978-05-04,5.270833015441895
+345578,MMC,1978-05-05,5.177083015441895
+345579,MMC,1978-05-08,5.145833015441895
+345580,MMC,1978-05-09,5.083333015441895
+345581,MMC,1978-05-10,5.1041669845581055
+345582,MMC,1978-05-11,5.083333015441895
+345583,MMC,1978-05-12,5.09375
+345584,MMC,1978-05-15,5.09375
+345585,MMC,1978-05-16,5.145833015441895
+345586,MMC,1978-05-17,5.15625
+345587,MMC,1978-05-18,5.125
+345588,MMC,1978-05-19,5.03125
+345589,MMC,1978-05-22,5.0625
+345590,MMC,1978-05-23,5.0416669845581055
+345591,MMC,1978-05-24,5.114583015441895
+345592,MMC,1978-05-25,5.15625
+345593,MMC,1978-05-26,5.145833015441895
+345594,MMC,1978-05-30,5.083333015441895
+345595,MMC,1978-05-31,5.09375
+345596,MMC,1978-06-01,5.21875
+345597,MMC,1978-06-02,5.34375
+345598,MMC,1978-06-05,5.3541669845581055
+345599,MMC,1978-06-06,5.4791669845581055
+345600,MMC,1978-06-07,5.4375
+345601,MMC,1978-06-08,5.4375
+345602,MMC,1978-06-09,5.53125
+345603,MMC,1978-06-12,5.552083015441895
+345604,MMC,1978-06-13,5.6666669845581055
+345605,MMC,1978-06-14,5.583333015441895
+345606,MMC,1978-06-15,5.5416669845581055
+345607,MMC,1978-06-16,5.4479169845581055
+345608,MMC,1978-06-19,5.458333015441895
+345609,MMC,1978-06-20,5.4166669845581055
+345610,MMC,1978-06-21,5.3229169845581055
+345611,MMC,1978-06-22,5.40625
+345612,MMC,1978-06-23,5.34375
+345613,MMC,1978-06-26,5.302083015441895
+345614,MMC,1978-06-27,5.2916669845581055
+345615,MMC,1978-06-28,5.2916669845581055
+345616,MMC,1978-06-29,5.302083015441895
+345617,MMC,1978-06-30,5.2916669845581055
+345618,MMC,1978-07-03,5.1875
+345619,MMC,1978-07-05,5.2604169845581055
+345620,MMC,1978-07-06,5.21875
+345621,MMC,1978-07-07,5.2291669845581055
+345622,MMC,1978-07-10,5.302083015441895
+345623,MMC,1978-07-11,5.3229169845581055
+345624,MMC,1978-07-12,5.4166669845581055
+345625,MMC,1978-07-13,5.364583015441895
+345626,MMC,1978-07-14,5.333333015441895
+345627,MMC,1978-07-17,5.3541669845581055
+345628,MMC,1978-07-18,5.333333015441895
+345629,MMC,1978-07-19,5.34375
+345630,MMC,1978-07-20,5.3229169845581055
+345631,MMC,1978-07-21,5.28125
+345632,MMC,1978-07-24,5.239583015441895
+345633,MMC,1978-07-25,5.25
+345634,MMC,1978-07-26,5.2291669845581055
+345635,MMC,1978-07-27,5.1875
+345636,MMC,1978-07-28,5.208333015441895
+345637,MMC,1978-07-31,5.2291669845581055
+345638,MMC,1978-08-01,5.2916669845581055
+345639,MMC,1978-08-02,5.375
+345640,MMC,1978-08-03,5.6041669845581055
+345641,MMC,1978-08-04,5.5
+345642,MMC,1978-08-07,5.5
+345643,MMC,1978-08-08,5.489583015441895
+345644,MMC,1978-08-09,5.53125
+345645,MMC,1978-08-10,5.520833015441895
+345646,MMC,1978-08-11,5.458333015441895
+345647,MMC,1978-08-14,5.4479169845581055
+345648,MMC,1978-08-15,5.40625
+345649,MMC,1978-08-16,5.4375
+345650,MMC,1978-08-17,5.5
+345651,MMC,1978-08-18,5.4375
+345652,MMC,1978-08-21,5.364583015441895
+345653,MMC,1978-08-22,5.3854169845581055
+345654,MMC,1978-08-23,5.40625
+345655,MMC,1978-08-24,5.395833015441895
+345656,MMC,1978-08-25,5.40625
+345657,MMC,1978-08-28,5.364583015441895
+345658,MMC,1978-08-29,5.2916669845581055
+345659,MMC,1978-08-30,5.270833015441895
+345660,MMC,1978-08-31,5.2916669845581055
+345661,MMC,1978-09-01,5.333333015441895
+345662,MMC,1978-09-05,5.3541669845581055
+345663,MMC,1978-09-06,5.364583015441895
+345664,MMC,1978-09-07,5.3854169845581055
+345665,MMC,1978-09-08,5.4375
+345666,MMC,1978-09-11,5.489583015441895
+345667,MMC,1978-09-12,5.489583015441895
+345668,MMC,1978-09-13,5.46875
+345669,MMC,1978-09-14,5.458333015441895
+345670,MMC,1978-09-15,5.4791669845581055
+345671,MMC,1978-09-18,5.489583015441895
+345672,MMC,1978-09-19,5.46875
+345673,MMC,1978-09-20,5.375
+345674,MMC,1978-09-21,5.375
+345675,MMC,1978-09-22,5.375
+345676,MMC,1978-09-25,5.364583015441895
+345677,MMC,1978-09-26,5.375
+345678,MMC,1978-09-27,5.3541669845581055
+345679,MMC,1978-09-28,5.2604169845581055
+345680,MMC,1978-09-29,5.239583015441895
+345681,MMC,1978-10-02,5.208333015441895
+345682,MMC,1978-10-03,5.125
+345683,MMC,1978-10-04,5.125
+345684,MMC,1978-10-05,5.21875
+345685,MMC,1978-10-06,5.2291669845581055
+345686,MMC,1978-10-09,5.270833015441895
+345687,MMC,1978-10-10,5.25
+345688,MMC,1978-10-11,5.25
+345689,MMC,1978-10-12,5.25
+345690,MMC,1978-10-13,5.177083015441895
+345691,MMC,1978-10-16,5.1354169845581055
+345692,MMC,1978-10-17,5.0729169845581055
+345693,MMC,1978-10-18,5.052083015441895
+345694,MMC,1978-10-19,4.9166669845581055
+345695,MMC,1978-10-20,4.895833015441895
+345696,MMC,1978-10-23,4.9375
+345697,MMC,1978-10-24,4.875
+345698,MMC,1978-10-25,4.8125
+345699,MMC,1978-10-26,4.802083015441895
+345700,MMC,1978-10-27,4.739583015441895
+345701,MMC,1978-10-30,4.8125
+345702,MMC,1978-10-31,4.7916669845581055
+345703,MMC,1978-11-01,4.96875
+345704,MMC,1978-11-02,5.03125
+345705,MMC,1978-11-03,4.989583015441895
+345706,MMC,1978-11-06,4.9479169845581055
+345707,MMC,1978-11-07,4.875
+345708,MMC,1978-11-08,4.895833015441895
+345709,MMC,1978-11-09,4.9791669845581055
+345710,MMC,1978-11-10,4.958333015441895
+345711,MMC,1978-11-13,4.875
+345712,MMC,1978-11-14,4.7916669845581055
+345713,MMC,1978-11-15,4.7916669845581055
+345714,MMC,1978-11-16,4.895833015441895
+345715,MMC,1978-11-17,4.9479169845581055
+345716,MMC,1978-11-20,4.9375
+345717,MMC,1978-11-21,4.9375
+345718,MMC,1978-11-22,4.958333015441895
+345719,MMC,1978-11-24,4.958333015441895
+345720,MMC,1978-11-27,4.958333015441895
+345721,MMC,1978-11-28,4.9375
+345722,MMC,1978-11-29,4.958333015441895
+345723,MMC,1978-11-30,5.114583015441895
+345724,MMC,1978-12-01,5.1354169845581055
+345725,MMC,1978-12-04,5.208333015441895
+345726,MMC,1978-12-05,5.25
+345727,MMC,1978-12-06,5.1875
+345728,MMC,1978-12-07,5.1041669845581055
+345729,MMC,1978-12-08,5.083333015441895
+345730,MMC,1978-12-11,5.1041669845581055
+345731,MMC,1978-12-12,5.1354169845581055
+345732,MMC,1978-12-13,5.15625
+345733,MMC,1978-12-14,5.09375
+345734,MMC,1978-12-15,5.1041669845581055
+345735,MMC,1978-12-18,4.9791669845581055
+345736,MMC,1978-12-19,4.9791669845581055
+345737,MMC,1978-12-20,4.9791669845581055
+345738,MMC,1978-12-21,5.0
+345739,MMC,1978-12-22,5.0104169845581055
+345740,MMC,1978-12-26,5.083333015441895
+345741,MMC,1978-12-27,5.125
+345742,MMC,1978-12-28,5.15625
+345743,MMC,1978-12-29,5.145833015441895
+345744,MMC,1979-01-02,5.1666669845581055
+345745,MMC,1979-01-03,5.1354169845581055
+345746,MMC,1979-01-04,5.333333015441895
+345747,MMC,1979-01-05,5.4166669845581055
+345748,MMC,1979-01-08,5.40625
+345749,MMC,1979-01-09,5.270833015441895
+345750,MMC,1979-01-10,5.1979169845581055
+345751,MMC,1979-01-11,5.2291669845581055
+345752,MMC,1979-01-12,5.25
+345753,MMC,1979-01-15,5.3125
+345754,MMC,1979-01-16,5.25
+345755,MMC,1979-01-17,5.208333015441895
+345756,MMC,1979-01-18,5.25
+345757,MMC,1979-01-19,5.2291669845581055
+345758,MMC,1979-01-22,5.2916669845581055
+345759,MMC,1979-01-23,5.333333015441895
+345760,MMC,1979-01-24,5.2604169845581055
+345761,MMC,1979-01-25,5.28125
+345762,MMC,1979-01-26,5.40625
+345763,MMC,1979-01-29,5.40625
+345764,MMC,1979-01-30,5.375
+345765,MMC,1979-01-31,5.2916669845581055
+345766,MMC,1979-02-01,5.333333015441895
+345767,MMC,1979-02-02,5.333333015441895
+345768,MMC,1979-02-05,5.333333015441895
+345769,MMC,1979-02-06,5.2916669845581055
+345770,MMC,1979-02-07,5.239583015441895
+345771,MMC,1979-02-08,5.270833015441895
+345772,MMC,1979-02-09,5.2916669845581055
+345773,MMC,1979-02-12,5.2916669845581055
+345774,MMC,1979-02-13,5.2916669845581055
+345775,MMC,1979-02-14,5.3125
+345776,MMC,1979-02-15,5.2604169845581055
+345777,MMC,1979-02-16,5.21875
+345778,MMC,1979-02-20,5.21875
+345779,MMC,1979-02-21,5.145833015441895
+345780,MMC,1979-02-22,5.125
+345781,MMC,1979-02-23,5.0729169845581055
+345782,MMC,1979-02-26,5.0625
+345783,MMC,1979-02-27,4.958333015441895
+345784,MMC,1979-02-28,4.9166669845581055
+345785,MMC,1979-03-01,5.03125
+345786,MMC,1979-03-02,5.052083015441895
+345787,MMC,1979-03-05,5.0729169845581055
+345788,MMC,1979-03-06,5.125
+345789,MMC,1979-03-07,5.208333015441895
+345790,MMC,1979-03-08,5.302083015441895
+345791,MMC,1979-03-09,5.270833015441895
+345792,MMC,1979-03-12,5.3541669845581055
+345793,MMC,1979-03-13,5.3125
+345794,MMC,1979-03-14,5.2916669845581055
+345795,MMC,1979-03-15,5.1875
+345796,MMC,1979-03-16,5.1875
+345797,MMC,1979-03-19,5.208333015441895
+345798,MMC,1979-03-20,5.1979169845581055
+345799,MMC,1979-03-21,5.270833015441895
+345800,MMC,1979-03-22,5.302083015441895
+345801,MMC,1979-03-23,5.28125
+345802,MMC,1979-03-26,5.25
+345803,MMC,1979-03-27,5.25
+345804,MMC,1979-03-28,5.145833015441895
+345805,MMC,1979-03-29,5.15625
+345806,MMC,1979-03-30,5.083333015441895
+345807,MMC,1979-04-02,5.0416669845581055
+345808,MMC,1979-04-03,5.1041669845581055
+345809,MMC,1979-04-04,5.145833015441895
+345810,MMC,1979-04-05,5.145833015441895
+345811,MMC,1979-04-06,5.15625
+345812,MMC,1979-04-09,5.208333015441895
+345813,MMC,1979-04-10,5.1979169845581055
+345814,MMC,1979-04-11,5.2291669845581055
+345815,MMC,1979-04-12,5.2291669845581055
+345816,MMC,1979-04-16,5.208333015441895
+345817,MMC,1979-04-17,5.25
+345818,MMC,1979-04-18,5.270833015441895
+345819,MMC,1979-04-19,5.2916669845581055
+345820,MMC,1979-04-20,5.364583015441895
+345821,MMC,1979-04-23,5.375
+345822,MMC,1979-04-24,5.395833015441895
+345823,MMC,1979-04-25,5.458333015441895
+345824,MMC,1979-04-26,5.458333015441895
+345825,MMC,1979-04-27,5.4166669845581055
+345826,MMC,1979-04-30,5.3125
+345827,MMC,1979-05-01,5.364583015441895
+345828,MMC,1979-05-02,5.34375
+345829,MMC,1979-05-03,5.3125
+345830,MMC,1979-05-04,5.1875
+345831,MMC,1979-05-07,5.125
+345832,MMC,1979-05-08,5.125
+345833,MMC,1979-05-09,5.145833015441895
+345834,MMC,1979-05-10,4.9791669845581055
+345835,MMC,1979-05-11,5.0416669845581055
+345836,MMC,1979-05-14,5.03125
+345837,MMC,1979-05-15,5.0
+345838,MMC,1979-05-16,5.052083015441895
+345839,MMC,1979-05-17,5.145833015441895
+345840,MMC,1979-05-18,5.145833015441895
+345841,MMC,1979-05-21,5.145833015441895
+345842,MMC,1979-05-22,5.177083015441895
+345843,MMC,1979-05-23,5.145833015441895
+345844,MMC,1979-05-24,5.1979169845581055
+345845,MMC,1979-05-25,5.177083015441895
+345846,MMC,1979-05-29,5.125
+345847,MMC,1979-05-30,5.125
+345848,MMC,1979-05-31,5.083333015441895
+345849,MMC,1979-06-01,5.114583015441895
+345850,MMC,1979-06-04,5.0729169845581055
+345851,MMC,1979-06-05,5.1041669845581055
+345852,MMC,1979-06-06,5.114583015441895
+345853,MMC,1979-06-07,5.083333015441895
+345854,MMC,1979-06-08,5.0416669845581055
+345855,MMC,1979-06-11,5.0416669845581055
+345856,MMC,1979-06-12,5.0729169845581055
+345857,MMC,1979-06-13,5.1041669845581055
+345858,MMC,1979-06-14,5.0625
+345859,MMC,1979-06-15,5.09375
+345860,MMC,1979-06-18,5.083333015441895
+345861,MMC,1979-06-19,5.0729169845581055
+345862,MMC,1979-06-20,5.125
+345863,MMC,1979-06-21,5.1041669845581055
+345864,MMC,1979-06-22,5.1666669845581055
+345865,MMC,1979-06-25,5.1666669845581055
+345866,MMC,1979-06-26,5.15625
+345867,MMC,1979-06-27,5.1666669845581055
+345868,MMC,1979-06-28,5.177083015441895
+345869,MMC,1979-06-29,5.1979169845581055
+345870,MMC,1979-07-02,5.114583015441895
+345871,MMC,1979-07-03,5.083333015441895
+345872,MMC,1979-07-05,5.125
+345873,MMC,1979-07-06,5.1041669845581055
+345874,MMC,1979-07-09,5.125
+345875,MMC,1979-07-10,5.1875
+345876,MMC,1979-07-11,5.145833015441895
+345877,MMC,1979-07-12,5.125
+345878,MMC,1979-07-13,5.145833015441895
+345879,MMC,1979-07-16,5.114583015441895
+345880,MMC,1979-07-17,5.083333015441895
+345881,MMC,1979-07-18,5.052083015441895
+345882,MMC,1979-07-19,5.0
+345883,MMC,1979-07-20,5.0416669845581055
+345884,MMC,1979-07-23,5.0416669845581055
+345885,MMC,1979-07-24,5.083333015441895
+345886,MMC,1979-07-25,5.1041669845581055
+345887,MMC,1979-07-26,5.114583015441895
+345888,MMC,1979-07-27,5.125
+345889,MMC,1979-07-30,5.09375
+345890,MMC,1979-07-31,5.1041669845581055
+345891,MMC,1979-08-01,5.1041669845581055
+345892,MMC,1979-08-02,5.1041669845581055
+345893,MMC,1979-08-03,5.052083015441895
+345894,MMC,1979-08-06,5.0625
+345895,MMC,1979-08-07,5.145833015441895
+345896,MMC,1979-08-08,5.208333015441895
+345897,MMC,1979-08-09,5.1666669845581055
+345898,MMC,1979-08-10,5.21875
+345899,MMC,1979-08-13,5.270833015441895
+345900,MMC,1979-08-14,5.25
+345901,MMC,1979-08-15,5.333333015441895
+345902,MMC,1979-08-16,5.5416669845581055
+345903,MMC,1979-08-17,5.5416669845581055
+345904,MMC,1979-08-20,5.520833015441895
+345905,MMC,1979-08-21,5.5625
+345906,MMC,1979-08-22,5.583333015441895
+345907,MMC,1979-08-23,5.5416669845581055
+345908,MMC,1979-08-24,5.5625
+345909,MMC,1979-08-27,5.5625
+345910,MMC,1979-08-28,5.5416669845581055
+345911,MMC,1979-08-29,5.583333015441895
+345912,MMC,1979-08-30,5.5416669845581055
+345913,MMC,1979-08-31,5.552083015441895
+345914,MMC,1979-09-04,5.552083015441895
+345915,MMC,1979-09-05,5.5
+345916,MMC,1979-09-06,5.458333015441895
+345917,MMC,1979-09-07,5.46875
+345918,MMC,1979-09-10,5.5104169845581055
+345919,MMC,1979-09-11,5.5416669845581055
+345920,MMC,1979-09-12,5.53125
+345921,MMC,1979-09-13,5.458333015441895
+345922,MMC,1979-09-14,5.4791669845581055
+345923,MMC,1979-09-17,5.5
+345924,MMC,1979-09-18,5.5
+345925,MMC,1979-09-19,5.489583015441895
+345926,MMC,1979-09-20,5.5729169845581055
+345927,MMC,1979-09-21,5.552083015441895
+345928,MMC,1979-09-24,5.552083015441895
+345929,MMC,1979-09-25,5.5416669845581055
+345930,MMC,1979-09-26,5.583333015441895
+345931,MMC,1979-09-27,5.6041669845581055
+345932,MMC,1979-09-28,5.6979169845581055
+345933,MMC,1979-10-01,5.677083015441895
+345934,MMC,1979-10-02,5.739583015441895
+345935,MMC,1979-10-03,5.895833015441895
+345936,MMC,1979-10-04,5.875
+345937,MMC,1979-10-05,5.9166669845581055
+345938,MMC,1979-10-08,5.8125
+345939,MMC,1979-10-09,5.5416669845581055
+345940,MMC,1979-10-10,5.5
+345941,MMC,1979-10-11,5.5625
+345942,MMC,1979-10-12,5.5625
+345943,MMC,1979-10-15,5.5
+345944,MMC,1979-10-16,5.46875
+345945,MMC,1979-10-17,5.4791669845581055
+345946,MMC,1979-10-18,5.46875
+345947,MMC,1979-10-19,5.375
+345948,MMC,1979-10-22,5.3541669845581055
+345949,MMC,1979-10-23,5.3125
+345950,MMC,1979-10-24,5.3229169845581055
+345951,MMC,1979-10-25,5.270833015441895
+345952,MMC,1979-10-26,5.28125
+345953,MMC,1979-10-29,5.3541669845581055
+345954,MMC,1979-10-30,5.3541669845581055
+345955,MMC,1979-10-31,5.3541669845581055
+345956,MMC,1979-11-01,5.3541669845581055
+345957,MMC,1979-11-02,5.520833015441895
+345958,MMC,1979-11-05,5.552083015441895
+345959,MMC,1979-11-06,5.520833015441895
+345960,MMC,1979-11-07,5.5
+345961,MMC,1979-11-08,5.4791669845581055
+345962,MMC,1979-11-09,5.4791669845581055
+345963,MMC,1979-11-12,5.5416669845581055
+345964,MMC,1979-11-13,5.5
+345965,MMC,1979-11-14,5.5416669845581055
+345966,MMC,1979-11-15,5.5625
+345967,MMC,1979-11-16,5.520833015441895
+345968,MMC,1979-11-19,5.520833015441895
+345969,MMC,1979-11-20,5.4791669845581055
+345970,MMC,1979-11-21,5.4791669845581055
+345971,MMC,1979-11-23,5.458333015441895
+345972,MMC,1979-11-26,5.5625
+345973,MMC,1979-11-27,5.625
+345974,MMC,1979-11-28,5.75
+345975,MMC,1979-11-29,5.8125
+345976,MMC,1979-11-30,5.833333015441895
+345977,MMC,1979-12-03,5.833333015441895
+345978,MMC,1979-12-04,5.8229169845581055
+345979,MMC,1979-12-05,5.8125
+345980,MMC,1979-12-06,5.8229169845581055
+345981,MMC,1979-12-07,5.8541669845581055
+345982,MMC,1979-12-10,5.875
+345983,MMC,1979-12-11,5.8229169845581055
+345984,MMC,1979-12-12,5.7291669845581055
+345985,MMC,1979-12-13,5.71875
+345986,MMC,1979-12-14,5.833333015441895
+345987,MMC,1979-12-17,5.8125
+345988,MMC,1979-12-18,5.7916669845581055
+345989,MMC,1979-12-19,5.65625
+345990,MMC,1979-12-20,5.645833015441895
+345991,MMC,1979-12-21,5.708333015441895
+345992,MMC,1979-12-24,5.7916669845581055
+345993,MMC,1979-12-26,5.833333015441895
+345994,MMC,1979-12-27,5.8125
+345995,MMC,1979-12-28,5.833333015441895
+345996,MMC,1979-12-31,5.864583015441895
+345997,MMC,1980-01-02,5.78125
+345998,MMC,1980-01-03,5.65625
+345999,MMC,1980-01-04,5.7291669845581055
+346000,MMC,1980-01-07,5.75
+346001,MMC,1980-01-08,5.8125
+346002,MMC,1980-01-09,5.833333015441895
+346003,MMC,1980-01-10,5.833333015441895
+346004,MMC,1980-01-11,5.7916669845581055
+346005,MMC,1980-01-14,5.7291669845581055
+346006,MMC,1980-01-15,5.75
+346007,MMC,1980-01-16,5.6666669845581055
+346008,MMC,1980-01-17,5.5
+346009,MMC,1980-01-18,5.489583015441895
+346010,MMC,1980-01-21,5.5729169845581055
+346011,MMC,1980-01-22,5.5416669845581055
+346012,MMC,1980-01-23,5.614583015441895
+346013,MMC,1980-01-24,5.583333015441895
+346014,MMC,1980-01-25,5.6354169845581055
+346015,MMC,1980-01-28,5.708333015441895
+346016,MMC,1980-01-29,5.6666669845581055
+346017,MMC,1980-01-30,5.6354169845581055
+346018,MMC,1980-01-31,5.6666669845581055
+346019,MMC,1980-02-01,5.65625
+346020,MMC,1980-02-04,5.59375
+346021,MMC,1980-02-05,5.5625
+346022,MMC,1980-02-06,5.552083015441895
+346023,MMC,1980-02-07,5.552083015441895
+346024,MMC,1980-02-08,5.520833015441895
+346025,MMC,1980-02-11,5.520833015441895
+346026,MMC,1980-02-12,5.520833015441895
+346027,MMC,1980-02-13,5.625
+346028,MMC,1980-02-14,5.6666669845581055
+346029,MMC,1980-02-15,5.552083015441895
+346030,MMC,1980-02-19,5.5416669845581055
+346031,MMC,1980-02-20,5.4791669845581055
+346032,MMC,1980-02-21,5.5416669845581055
+346033,MMC,1980-02-22,5.5104169845581055
+346034,MMC,1980-02-25,5.34375
+346035,MMC,1980-02-26,5.270833015441895
+346036,MMC,1980-02-27,5.208333015441895
+346037,MMC,1980-02-28,5.1875
+346038,MMC,1980-02-29,5.1666669845581055
+346039,MMC,1980-03-03,5.114583015441895
+346040,MMC,1980-03-04,4.958333015441895
+346041,MMC,1980-03-05,4.958333015441895
+346042,MMC,1980-03-06,4.9375
+346043,MMC,1980-03-07,4.9479169845581055
+346044,MMC,1980-03-10,4.989583015441895
+346045,MMC,1980-03-11,5.03125
+346046,MMC,1980-03-12,5.0104169845581055
+346047,MMC,1980-03-13,5.083333015441895
+346048,MMC,1980-03-14,5.0
+346049,MMC,1980-03-17,4.9375
+346050,MMC,1980-03-18,4.8541669845581055
+346051,MMC,1980-03-19,4.7916669845581055
+346052,MMC,1980-03-20,4.7916669845581055
+346053,MMC,1980-03-21,4.78125
+346054,MMC,1980-03-24,4.7604169845581055
+346055,MMC,1980-03-25,4.5416669845581055
+346056,MMC,1980-03-26,4.5729169845581055
+346057,MMC,1980-03-27,4.489583015441895
+346058,MMC,1980-03-28,4.5
+346059,MMC,1980-03-31,4.5
+346060,MMC,1980-04-01,4.4791669845581055
+346061,MMC,1980-04-02,4.5
+346062,MMC,1980-04-03,4.5104169845581055
+346063,MMC,1980-04-07,4.53125
+346064,MMC,1980-04-08,4.6354169845581055
+346065,MMC,1980-04-09,4.6979169845581055
+346066,MMC,1980-04-10,4.833333015441895
+346067,MMC,1980-04-11,5.0
+346068,MMC,1980-04-14,4.802083015441895
+346069,MMC,1980-04-15,4.739583015441895
+346070,MMC,1980-04-16,4.6979169845581055
+346071,MMC,1980-04-17,4.7291669845581055
+346072,MMC,1980-04-18,4.645833015441895
+346073,MMC,1980-04-21,4.625
+346074,MMC,1980-04-22,4.7291669845581055
+346075,MMC,1980-04-23,4.6875
+346076,MMC,1980-04-24,4.65625
+346077,MMC,1980-04-25,4.6875
+346078,MMC,1980-04-28,4.6666669845581055
+346079,MMC,1980-04-29,4.7291669845581055
+346080,MMC,1980-04-30,4.71875
+346081,MMC,1980-05-01,4.71875
+346082,MMC,1980-05-02,4.6666669845581055
+346083,MMC,1980-05-05,4.708333015441895
+346084,MMC,1980-05-06,4.677083015441895
+346085,MMC,1980-05-07,4.708333015441895
+346086,MMC,1980-05-08,4.65625
+346087,MMC,1980-05-09,4.677083015441895
+346088,MMC,1980-05-12,4.6666669845581055
+346089,MMC,1980-05-13,4.6666669845581055
+346090,MMC,1980-05-14,4.677083015441895
+346091,MMC,1980-05-15,4.6875
+346092,MMC,1980-05-16,4.802083015441895
+346093,MMC,1980-05-19,4.78125
+346094,MMC,1980-05-20,4.75
+346095,MMC,1980-05-21,4.71875
+346096,MMC,1980-05-22,4.7291669845581055
+346097,MMC,1980-05-23,4.7291669845581055
+346098,MMC,1980-05-27,4.770833015441895
+346099,MMC,1980-05-28,4.875
+346100,MMC,1980-05-29,4.895833015441895
+346101,MMC,1980-05-30,4.84375
+346102,MMC,1980-06-02,4.770833015441895
+346103,MMC,1980-06-03,4.78125
+346104,MMC,1980-06-04,4.9375
+346105,MMC,1980-06-05,5.083333015441895
+346106,MMC,1980-06-06,5.0
+346107,MMC,1980-06-09,4.958333015441895
+346108,MMC,1980-06-10,4.9375
+346109,MMC,1980-06-11,4.958333015441895
+346110,MMC,1980-06-12,4.9791669845581055
+346111,MMC,1980-06-13,4.9375
+346112,MMC,1980-06-16,5.0
+346113,MMC,1980-06-17,4.958333015441895
+346114,MMC,1980-06-18,5.0
+346115,MMC,1980-06-19,5.0625
+346116,MMC,1980-06-20,5.020833015441895
+346117,MMC,1980-06-23,5.0416669845581055
+346118,MMC,1980-06-24,5.0
+346119,MMC,1980-06-25,5.0625
+346120,MMC,1980-06-26,5.083333015441895
+346121,MMC,1980-06-27,5.083333015441895
+346122,MMC,1980-06-30,5.125
+346123,MMC,1980-07-01,5.1041669845581055
+346124,MMC,1980-07-02,5.083333015441895
+346125,MMC,1980-07-03,5.208333015441895
+346126,MMC,1980-07-07,5.270833015441895
+346127,MMC,1980-07-08,5.21875
+346128,MMC,1980-07-09,5.2916669845581055
+346129,MMC,1980-07-10,5.2916669845581055
+346130,MMC,1980-07-11,5.270833015441895
+346131,MMC,1980-07-14,5.364583015441895
+346132,MMC,1980-07-15,5.4791669845581055
+346133,MMC,1980-07-16,5.5104169845581055
+346134,MMC,1980-07-17,5.625
+346135,MMC,1980-07-18,5.6041669845581055
+346136,MMC,1980-07-21,5.5625
+346137,MMC,1980-07-22,5.6041669845581055
+346138,MMC,1980-07-23,5.614583015441895
+346139,MMC,1980-07-24,5.583333015441895
+346140,MMC,1980-07-25,5.5104169845581055
+346141,MMC,1980-07-28,5.5
+346142,MMC,1980-07-29,5.5
+346143,MMC,1980-07-30,5.5416669845581055
+346144,MMC,1980-07-31,5.6041669845581055
+346145,MMC,1980-08-01,5.614583015441895
+346146,MMC,1980-08-04,5.583333015441895
+346147,MMC,1980-08-05,5.614583015441895
+346148,MMC,1980-08-06,5.614583015441895
+346149,MMC,1980-08-07,5.625
+346150,MMC,1980-08-08,5.6979169845581055
+346151,MMC,1980-08-11,5.645833015441895
+346152,MMC,1980-08-12,5.6875
+346153,MMC,1980-08-13,5.6875
+346154,MMC,1980-08-14,5.6979169845581055
+346155,MMC,1980-08-15,5.677083015441895
+346156,MMC,1980-08-18,5.677083015441895
+346157,MMC,1980-08-19,5.708333015441895
+346158,MMC,1980-08-20,5.6979169845581055
+346159,MMC,1980-08-21,5.7291669845581055
+346160,MMC,1980-08-22,5.6979169845581055
+346161,MMC,1980-08-25,5.6979169845581055
+346162,MMC,1980-08-26,5.6666669845581055
+346163,MMC,1980-08-27,5.65625
+346164,MMC,1980-08-28,5.625
+346165,MMC,1980-08-29,5.5625
+346166,MMC,1980-09-02,5.625
+346167,MMC,1980-09-03,5.625
+346168,MMC,1980-09-04,5.645833015441895
+346169,MMC,1980-09-05,5.625
+346170,MMC,1980-09-08,5.59375
+346171,MMC,1980-09-09,5.552083015441895
+346172,MMC,1980-09-10,5.59375
+346173,MMC,1980-09-11,5.6979169845581055
+346174,MMC,1980-09-12,5.6666669845581055
+346175,MMC,1980-09-15,5.6979169845581055
+346176,MMC,1980-09-16,5.6875
+346177,MMC,1980-09-17,5.7291669845581055
+346178,MMC,1980-09-18,5.739583015441895
+346179,MMC,1980-09-19,5.7291669845581055
+346180,MMC,1980-09-22,5.6875
+346181,MMC,1980-09-23,5.625
+346182,MMC,1980-09-24,5.65625
+346183,MMC,1980-09-25,5.75
+346184,MMC,1980-09-26,5.6875
+346185,MMC,1980-09-29,5.6041669845581055
+346186,MMC,1980-09-30,5.6875
+346187,MMC,1980-10-01,5.645833015441895
+346188,MMC,1980-10-02,5.677083015441895
+346189,MMC,1980-10-03,5.6666669845581055
+346190,MMC,1980-10-06,5.7291669845581055
+346191,MMC,1980-10-07,5.770833015441895
+346192,MMC,1980-10-08,5.895833015441895
+346193,MMC,1980-10-09,5.833333015441895
+346194,MMC,1980-10-10,5.708333015441895
+346195,MMC,1980-10-13,5.6666669845581055
+346196,MMC,1980-10-14,5.677083015441895
+346197,MMC,1980-10-15,5.6666669845581055
+346198,MMC,1980-10-16,5.645833015441895
+346199,MMC,1980-10-17,5.625
+346200,MMC,1980-10-20,5.6041669845581055
+346201,MMC,1980-10-21,5.6041669845581055
+346202,MMC,1980-10-22,5.6354169845581055
+346203,MMC,1980-10-23,5.4791669845581055
+346204,MMC,1980-10-24,5.375
+346205,MMC,1980-10-27,5.40625
+346206,MMC,1980-10-28,5.4791669845581055
+346207,MMC,1980-10-29,5.46875
+346208,MMC,1980-10-30,5.458333015441895
+346209,MMC,1980-10-31,5.3541669845581055
+346210,MMC,1980-11-03,5.3229169845581055
+346211,MMC,1980-11-05,5.3229169845581055
+346212,MMC,1980-11-06,5.2291669845581055
+346213,MMC,1980-11-07,5.1875
+346214,MMC,1980-11-10,5.2291669845581055
+346215,MMC,1980-11-11,5.1666669845581055
+346216,MMC,1980-11-12,2.5
+346217,MMC,1980-11-13,2.697916984558105
+346218,MMC,1980-11-14,2.6458330154418945
+346219,MMC,1980-11-17,2.5520830154418945
+346220,MMC,1980-11-18,2.5520830154418945
+346221,MMC,1980-11-19,2.5520830154418945
+346222,MMC,1980-11-20,2.5833330154418945
+346223,MMC,1980-11-21,2.5625
+346224,MMC,1980-11-24,2.5833330154418945
+346225,MMC,1980-11-25,2.5833330154418945
+346226,MMC,1980-11-26,2.541666984558105
+346227,MMC,1980-11-28,2.5833330154418945
+346228,MMC,1980-12-01,2.46875
+346229,MMC,1980-12-02,2.5208330154418945
+346230,MMC,1980-12-03,2.4895830154418945
+346231,MMC,1980-12-04,2.4375
+346232,MMC,1980-12-05,2.3645830154418945
+346233,MMC,1980-12-08,2.3125
+346234,MMC,1980-12-09,2.3958330154418945
+346235,MMC,1980-12-10,2.4583330154418945
+346236,MMC,1980-12-11,2.416666984558105
+346237,MMC,1980-12-12,2.4583330154418945
+346238,MMC,1980-12-15,2.5
+346239,MMC,1980-12-16,2.5625
+346240,MMC,1980-12-17,2.5833330154418945
+346241,MMC,1980-12-18,2.635416984558105
+346242,MMC,1980-12-19,2.6770830154418945
+346243,MMC,1980-12-22,2.75
+346244,MMC,1980-12-23,2.791666984558105
+346245,MMC,1980-12-24,2.822916984558105
+346246,MMC,1980-12-26,2.854166984558105
+346247,MMC,1980-12-29,2.84375
+346248,MMC,1980-12-30,2.854166984558105
+346249,MMC,1980-12-31,2.8645830154418945
+346250,MMC,1981-01-02,2.854166984558105
+346251,MMC,1981-01-05,2.822916984558105
+346252,MMC,1981-01-06,2.8125
+346253,MMC,1981-01-07,2.8333330154418945
+346254,MMC,1981-01-08,2.791666984558105
+346255,MMC,1981-01-09,2.791666984558105
+346256,MMC,1981-01-12,2.791666984558105
+346257,MMC,1981-01-13,2.791666984558105
+346258,MMC,1981-01-14,2.8333330154418945
+346259,MMC,1981-01-15,2.791666984558105
+346260,MMC,1981-01-16,2.8125
+346261,MMC,1981-01-19,2.75
+346262,MMC,1981-01-20,2.697916984558105
+346263,MMC,1981-01-21,2.604166984558105
+346264,MMC,1981-01-22,2.5833330154418945
+346265,MMC,1981-01-23,2.604166984558105
+346266,MMC,1981-01-26,2.6145830154418945
+346267,MMC,1981-01-27,2.5833330154418945
+346268,MMC,1981-01-28,2.6145830154418945
+346269,MMC,1981-01-29,2.5833330154418945
+346270,MMC,1981-01-30,2.541666984558105
+346271,MMC,1981-02-02,2.5833330154418945
+346272,MMC,1981-02-03,2.4895830154418945
+346273,MMC,1981-02-04,2.65625
+346274,MMC,1981-02-05,2.729166984558105
+346275,MMC,1981-02-06,2.666666984558105
+346276,MMC,1981-02-09,2.5833330154418945
+346277,MMC,1981-02-10,2.6458330154418945
+346278,MMC,1981-02-11,2.6458330154418945
+346279,MMC,1981-02-12,2.59375
+346280,MMC,1981-02-13,2.625
+346281,MMC,1981-02-17,2.6145830154418945
+346282,MMC,1981-02-18,2.604166984558105
+346283,MMC,1981-02-19,2.604166984558105
+346284,MMC,1981-02-20,2.65625
+346285,MMC,1981-02-23,2.65625
+346286,MMC,1981-02-24,2.666666984558105
+346287,MMC,1981-02-25,2.697916984558105
+346288,MMC,1981-02-26,2.697916984558105
+346289,MMC,1981-02-27,2.7708330154418945
+346290,MMC,1981-03-02,2.791666984558105
+346291,MMC,1981-03-03,2.8645830154418945
+346292,MMC,1981-03-04,2.854166984558105
+346293,MMC,1981-03-05,2.875
+346294,MMC,1981-03-06,2.8333330154418945
+346295,MMC,1981-03-09,2.84375
+346296,MMC,1981-03-10,2.84375
+346297,MMC,1981-03-11,2.8645830154418945
+346298,MMC,1981-03-12,2.875
+346299,MMC,1981-03-13,2.8645830154418945
+346300,MMC,1981-03-16,2.8333330154418945
+346301,MMC,1981-03-17,2.822916984558105
+346302,MMC,1981-03-18,2.8645830154418945
+346303,MMC,1981-03-19,2.8958330154418945
+346304,MMC,1981-03-20,2.979166984558105
+346305,MMC,1981-03-23,3.104166984558105
+346306,MMC,1981-03-24,3.0833330154418945
+346307,MMC,1981-03-25,3.104166984558105
+346308,MMC,1981-03-26,3.166666984558105
+346309,MMC,1981-03-27,3.166666984558105
+346310,MMC,1981-03-30,3.1458330154418945
+346311,MMC,1981-03-31,3.1458330154418945
+346312,MMC,1981-04-01,3.125
+346313,MMC,1981-04-02,3.09375
+346314,MMC,1981-04-03,3.041666984558105
+346315,MMC,1981-04-06,2.916666984558105
+346316,MMC,1981-04-07,2.916666984558105
+346317,MMC,1981-04-08,2.9583330154418945
+346318,MMC,1981-04-09,3.0
+346319,MMC,1981-04-10,3.166666984558105
+346320,MMC,1981-04-13,3.041666984558105
+346321,MMC,1981-04-14,3.0625
+346322,MMC,1981-04-15,3.15625
+346323,MMC,1981-04-16,3.0625
+346324,MMC,1981-04-20,3.0625
+346325,MMC,1981-04-21,3.03125
+346326,MMC,1981-04-22,3.0625
+346327,MMC,1981-04-23,3.0520830154418945
+346328,MMC,1981-04-24,3.2708330154418945
+346329,MMC,1981-04-27,3.1770830154418945
+346330,MMC,1981-04-28,3.1145830154418945
+346331,MMC,1981-04-29,3.09375
+346332,MMC,1981-04-30,3.125
+346333,MMC,1981-05-01,3.09375
+346334,MMC,1981-05-04,3.0625
+346335,MMC,1981-05-05,3.041666984558105
+346336,MMC,1981-05-06,3.0208330154418945
+346337,MMC,1981-05-07,3.0208330154418945
+346338,MMC,1981-05-08,2.947916984558105
+346339,MMC,1981-05-11,2.916666984558105
+346340,MMC,1981-05-12,2.9375
+346341,MMC,1981-05-13,2.916666984558105
+346342,MMC,1981-05-14,2.9583330154418945
+346343,MMC,1981-05-15,2.9895830154418945
+346344,MMC,1981-05-18,2.9895830154418945
+346345,MMC,1981-05-19,2.9270830154418945
+346346,MMC,1981-05-20,2.9583330154418945
+346347,MMC,1981-05-21,2.979166984558105
+346348,MMC,1981-05-22,2.916666984558105
+346349,MMC,1981-05-26,2.9375
+346350,MMC,1981-05-27,2.979166984558105
+346351,MMC,1981-05-28,2.979166984558105
+346352,MMC,1981-05-29,3.0
+346353,MMC,1981-06-01,3.0833330154418945
+346354,MMC,1981-06-02,3.125
+346355,MMC,1981-06-03,3.0520830154418945
+346356,MMC,1981-06-04,3.0833330154418945
+346357,MMC,1981-06-05,3.166666984558105
+346358,MMC,1981-06-08,3.2708330154418945
+346359,MMC,1981-06-09,3.2083330154418945
+346360,MMC,1981-06-10,3.166666984558105
+346361,MMC,1981-06-11,3.197916984558105
+346362,MMC,1981-06-12,3.3333330154418945
+346363,MMC,1981-06-15,3.375
+346364,MMC,1981-06-16,3.3958330154418945
+346365,MMC,1981-06-17,3.385416984558105
+346366,MMC,1981-06-18,3.3958330154418945
+346367,MMC,1981-06-19,3.375
+346368,MMC,1981-06-22,3.3958330154418945
+346369,MMC,1981-06-23,3.4375
+346370,MMC,1981-06-24,3.375
+346371,MMC,1981-06-25,3.375
+346372,MMC,1981-06-26,3.375
+346373,MMC,1981-06-29,3.354166984558105
+346374,MMC,1981-06-30,3.260416984558105
+346375,MMC,1981-07-01,3.1458330154418945
+346376,MMC,1981-07-02,3.197916984558105
+346377,MMC,1981-07-06,3.166666984558105
+346378,MMC,1981-07-07,3.1458330154418945
+346379,MMC,1981-07-08,3.197916984558105
+346380,MMC,1981-07-09,3.125
+346381,MMC,1981-07-10,3.229166984558105
+346382,MMC,1981-07-13,3.166666984558105
+346383,MMC,1981-07-14,3.1875
+346384,MMC,1981-07-15,3.229166984558105
+346385,MMC,1981-07-16,3.1875
+346386,MMC,1981-07-17,3.1875
+346387,MMC,1981-07-20,3.125
+346388,MMC,1981-07-21,3.125
+346389,MMC,1981-07-22,3.09375
+346390,MMC,1981-07-23,3.0520830154418945
+346391,MMC,1981-07-24,3.0208330154418945
+346392,MMC,1981-07-27,2.9375
+346393,MMC,1981-07-28,2.9583330154418945
+346394,MMC,1981-07-29,2.9375
+346395,MMC,1981-07-30,2.885416984558105
+346396,MMC,1981-07-31,2.916666984558105
+346397,MMC,1981-08-03,2.916666984558105
+346398,MMC,1981-08-04,2.875
+346399,MMC,1981-08-05,2.8958330154418945
+346400,MMC,1981-08-06,2.916666984558105
+346401,MMC,1981-08-07,2.8958330154418945
+346402,MMC,1981-08-10,2.8958330154418945
+346403,MMC,1981-08-11,2.9583330154418945
+346404,MMC,1981-08-12,2.96875
+346405,MMC,1981-08-13,3.0
+346406,MMC,1981-08-14,3.010416984558105
+346407,MMC,1981-08-17,3.0
+346408,MMC,1981-08-18,3.0
+346409,MMC,1981-08-19,3.0208330154418945
+346410,MMC,1981-08-20,3.0
+346411,MMC,1981-08-21,3.0
+346412,MMC,1981-08-24,3.0208330154418945
+346413,MMC,1981-08-25,2.9895830154418945
+346414,MMC,1981-08-26,2.9895830154418945
+346415,MMC,1981-08-27,2.9583330154418945
+346416,MMC,1981-08-28,2.9375
+346417,MMC,1981-08-31,2.9375
+346418,MMC,1981-09-01,3.0
+346419,MMC,1981-09-02,2.916666984558105
+346420,MMC,1981-09-03,2.885416984558105
+346421,MMC,1981-09-04,2.854166984558105
+346422,MMC,1981-09-08,2.8333330154418945
+346423,MMC,1981-09-09,2.875
+346424,MMC,1981-09-10,2.875
+346425,MMC,1981-09-11,2.885416984558105
+346426,MMC,1981-09-14,2.875
+346427,MMC,1981-09-15,2.875
+346428,MMC,1981-09-16,2.8958330154418945
+346429,MMC,1981-09-17,2.885416984558105
+346430,MMC,1981-09-18,2.875
+346431,MMC,1981-09-21,2.8958330154418945
+346432,MMC,1981-09-22,2.916666984558105
+346433,MMC,1981-09-23,2.885416984558105
+346434,MMC,1981-09-24,2.875
+346435,MMC,1981-09-25,2.854166984558105
+346436,MMC,1981-09-28,2.875
+346437,MMC,1981-09-29,2.875
+346438,MMC,1981-09-30,2.8333330154418945
+346439,MMC,1981-10-01,2.791666984558105
+346440,MMC,1981-10-02,2.8125
+346441,MMC,1981-10-05,2.854166984558105
+346442,MMC,1981-10-06,2.854166984558105
+346443,MMC,1981-10-07,2.8958330154418945
+346444,MMC,1981-10-08,2.979166984558105
+346445,MMC,1981-10-09,3.0
+346446,MMC,1981-10-12,3.041666984558105
+346447,MMC,1981-10-13,3.0833330154418945
+346448,MMC,1981-10-14,3.0
+346449,MMC,1981-10-15,2.916666984558105
+346450,MMC,1981-10-16,2.875
+346451,MMC,1981-10-19,2.8333330154418945
+346452,MMC,1981-10-20,2.854166984558105
+346453,MMC,1981-10-21,2.854166984558105
+346454,MMC,1981-10-22,2.8333330154418945
+346455,MMC,1981-10-23,2.8333330154418945
+346456,MMC,1981-10-26,2.8125
+346457,MMC,1981-10-27,2.854166984558105
+346458,MMC,1981-10-28,2.854166984558105
+346459,MMC,1981-10-29,2.854166984558105
+346460,MMC,1981-10-30,2.9583330154418945
+346461,MMC,1981-11-02,2.9270830154418945
+346462,MMC,1981-11-03,2.916666984558105
+346463,MMC,1981-11-04,2.9375
+346464,MMC,1981-11-05,2.979166984558105
+346465,MMC,1981-11-06,2.8958330154418945
+346466,MMC,1981-11-09,2.916666984558105
+346467,MMC,1981-11-10,2.916666984558105
+346468,MMC,1981-11-11,2.90625
+346469,MMC,1981-11-12,2.90625
+346470,MMC,1981-11-13,2.916666984558105
+346471,MMC,1981-11-16,2.916666984558105
+346472,MMC,1981-11-17,2.9583330154418945
+346473,MMC,1981-11-18,2.979166984558105
+346474,MMC,1981-11-19,2.9583330154418945
+346475,MMC,1981-11-20,2.9583330154418945
+346476,MMC,1981-11-23,2.9375
+346477,MMC,1981-11-24,2.9270830154418945
+346478,MMC,1981-11-25,2.979166984558105
+346479,MMC,1981-11-27,3.0208330154418945
+346480,MMC,1981-11-30,3.0
+346481,MMC,1981-12-01,2.9583330154418945
+346482,MMC,1981-12-02,2.9583330154418945
+346483,MMC,1981-12-03,2.9583330154418945
+346484,MMC,1981-12-04,2.9375
+346485,MMC,1981-12-07,2.9375
+346486,MMC,1981-12-08,2.9583330154418945
+346487,MMC,1981-12-09,2.916666984558105
+346488,MMC,1981-12-10,2.979166984558105
+346489,MMC,1981-12-11,2.9583330154418945
+346490,MMC,1981-12-14,2.947916984558105
+346491,MMC,1981-12-15,2.916666984558105
+346492,MMC,1981-12-16,2.90625
+346493,MMC,1981-12-17,2.791666984558105
+346494,MMC,1981-12-18,2.8125
+346495,MMC,1981-12-21,2.8020830154418945
+346496,MMC,1981-12-22,2.78125
+346497,MMC,1981-12-23,2.7708330154418945
+346498,MMC,1981-12-24,2.7708330154418945
+346499,MMC,1981-12-28,2.8125
+346500,MMC,1981-12-29,2.7708330154418945
+346501,MMC,1981-12-30,2.791666984558105
+346502,MMC,1981-12-31,2.75
+346503,MMC,1982-01-04,2.7083330154418945
+346504,MMC,1982-01-05,2.6875
+346505,MMC,1982-01-06,2.71875
+346506,MMC,1982-01-07,2.6458330154418945
+346507,MMC,1982-01-08,2.7083330154418945
+346508,MMC,1982-01-11,2.6875
+346509,MMC,1982-01-12,2.6875
+346510,MMC,1982-01-13,2.6145830154418945
+346511,MMC,1982-01-14,2.604166984558105
+346512,MMC,1982-01-15,2.625
+346513,MMC,1982-01-18,2.59375
+346514,MMC,1982-01-19,2.6145830154418945
+346515,MMC,1982-01-20,2.4895830154418945
+346516,MMC,1982-01-21,2.5833330154418945
+346517,MMC,1982-01-22,2.5625
+346518,MMC,1982-01-25,2.5833330154418945
+346519,MMC,1982-01-26,2.5625
+346520,MMC,1982-01-27,2.5625
+346521,MMC,1982-01-28,2.479166984558105
+346522,MMC,1982-01-29,2.5833330154418945
+346523,MMC,1982-02-01,2.53125
+346524,MMC,1982-02-02,2.5833330154418945
+346525,MMC,1982-02-03,2.5833330154418945
+346526,MMC,1982-02-04,2.5833330154418945
+346527,MMC,1982-02-05,2.6145830154418945
+346528,MMC,1982-02-08,2.5833330154418945
+346529,MMC,1982-02-09,2.541666984558105
+346530,MMC,1982-02-10,2.604166984558105
+346531,MMC,1982-02-11,2.5833330154418945
+346532,MMC,1982-02-12,2.604166984558105
+346533,MMC,1982-02-16,2.604166984558105
+346534,MMC,1982-02-17,2.6875
+346535,MMC,1982-02-18,2.729166984558105
+346536,MMC,1982-02-19,2.6875
+346537,MMC,1982-02-22,2.729166984558105
+346538,MMC,1982-02-23,2.729166984558105
+346539,MMC,1982-02-24,2.75
+346540,MMC,1982-02-25,2.760416984558105
+346541,MMC,1982-02-26,2.760416984558105
+346542,MMC,1982-03-01,2.791666984558105
+346543,MMC,1982-03-02,2.791666984558105
+346544,MMC,1982-03-03,2.6875
+346545,MMC,1982-03-04,2.6875
+346546,MMC,1982-03-05,2.6458330154418945
+346547,MMC,1982-03-08,2.666666984558105
+346548,MMC,1982-03-09,2.729166984558105
+346549,MMC,1982-03-10,2.791666984558105
+346550,MMC,1982-03-11,2.75
+346551,MMC,1982-03-12,2.71875
+346552,MMC,1982-03-15,2.729166984558105
+346553,MMC,1982-03-16,2.7708330154418945
+346554,MMC,1982-03-17,2.75
+346555,MMC,1982-03-18,2.75
+346556,MMC,1982-03-19,2.7083330154418945
+346557,MMC,1982-03-22,2.760416984558105
+346558,MMC,1982-03-23,2.78125
+346559,MMC,1982-03-24,2.760416984558105
+346560,MMC,1982-03-25,2.7708330154418945
+346561,MMC,1982-03-26,2.8333330154418945
+346562,MMC,1982-03-29,2.8125
+346563,MMC,1982-03-30,2.791666984558105
+346564,MMC,1982-03-31,2.791666984558105
+346565,MMC,1982-04-01,2.8020830154418945
+346566,MMC,1982-04-02,2.8333330154418945
+346567,MMC,1982-04-05,2.84375
+346568,MMC,1982-04-06,2.885416984558105
+346569,MMC,1982-04-07,2.916666984558105
+346570,MMC,1982-04-08,2.9270830154418945
+346571,MMC,1982-04-12,2.9270830154418945
+346572,MMC,1982-04-13,2.916666984558105
+346573,MMC,1982-04-14,2.916666984558105
+346574,MMC,1982-04-15,2.8958330154418945
+346575,MMC,1982-04-16,2.8958330154418945
+346576,MMC,1982-04-19,2.8958330154418945
+346577,MMC,1982-04-20,2.90625
+346578,MMC,1982-04-21,2.8958330154418945
+346579,MMC,1982-04-22,2.8958330154418945
+346580,MMC,1982-04-23,2.9375
+346581,MMC,1982-04-26,2.947916984558105
+346582,MMC,1982-04-27,2.916666984558105
+346583,MMC,1982-04-28,2.875
+346584,MMC,1982-04-29,2.854166984558105
+346585,MMC,1982-04-30,2.854166984558105
+346586,MMC,1982-05-03,2.875
+346587,MMC,1982-05-04,2.875
+346588,MMC,1982-05-05,2.854166984558105
+346589,MMC,1982-05-06,2.8958330154418945
+346590,MMC,1982-05-07,2.916666984558105
+346591,MMC,1982-05-10,2.8958330154418945
+346592,MMC,1982-05-11,2.8958330154418945
+346593,MMC,1982-05-12,2.875
+346594,MMC,1982-05-13,2.75
+346595,MMC,1982-05-14,2.7708330154418945
+346596,MMC,1982-05-17,2.7708330154418945
+346597,MMC,1982-05-18,2.7083330154418945
+346598,MMC,1982-05-19,2.71875
+346599,MMC,1982-05-20,2.729166984558105
+346600,MMC,1982-05-21,2.8020830154418945
+346601,MMC,1982-05-24,2.7708330154418945
+346602,MMC,1982-05-25,2.7708330154418945
+346603,MMC,1982-05-26,2.760416984558105
+346604,MMC,1982-05-27,2.75
+346605,MMC,1982-05-28,2.78125
+346606,MMC,1982-06-01,2.760416984558105
+346607,MMC,1982-06-02,2.8020830154418945
+346608,MMC,1982-06-03,2.8125
+346609,MMC,1982-06-04,2.8020830154418945
+346610,MMC,1982-06-07,2.791666984558105
+346611,MMC,1982-06-08,2.760416984558105
+346612,MMC,1982-06-09,2.7708330154418945
+346613,MMC,1982-06-10,2.791666984558105
+346614,MMC,1982-06-11,2.78125
+346615,MMC,1982-06-14,2.791666984558105
+346616,MMC,1982-06-15,2.78125
+346617,MMC,1982-06-16,2.8020830154418945
+346618,MMC,1982-06-17,2.75
+346619,MMC,1982-06-18,2.75
+346620,MMC,1982-06-21,2.78125
+346621,MMC,1982-06-22,2.729166984558105
+346622,MMC,1982-06-23,2.6875
+346623,MMC,1982-06-24,2.6875
+346624,MMC,1982-06-25,2.7083330154418945
+346625,MMC,1982-06-28,2.666666984558105
+346626,MMC,1982-06-29,2.666666984558105
+346627,MMC,1982-06-30,2.65625
+346628,MMC,1982-07-01,2.5833330154418945
+346629,MMC,1982-07-02,2.5
+346630,MMC,1982-07-06,2.4895830154418945
+346631,MMC,1982-07-07,2.510416984558105
+346632,MMC,1982-07-08,2.5833330154418945
+346633,MMC,1982-07-09,2.625
+346634,MMC,1982-07-12,2.604166984558105
+346635,MMC,1982-07-13,2.59375
+346636,MMC,1982-07-14,2.5833330154418945
+346637,MMC,1982-07-15,2.7083330154418945
+346638,MMC,1982-07-16,2.5833330154418945
+346639,MMC,1982-07-19,2.666666984558105
+346640,MMC,1982-07-20,2.697916984558105
+346641,MMC,1982-07-21,2.729166984558105
+346642,MMC,1982-07-22,2.7708330154418945
+346643,MMC,1982-07-23,2.760416984558105
+346644,MMC,1982-07-26,2.760416984558105
+346645,MMC,1982-07-27,2.75
+346646,MMC,1982-07-28,2.75
+346647,MMC,1982-07-29,2.75
+346648,MMC,1982-07-30,2.71875
+346649,MMC,1982-08-02,2.75
+346650,MMC,1982-08-03,2.7395830154418945
+346651,MMC,1982-08-04,2.7395830154418945
+346652,MMC,1982-08-05,2.65625
+346653,MMC,1982-08-06,2.625
+346654,MMC,1982-08-09,2.6145830154418945
+346655,MMC,1982-08-10,2.5833330154418945
+346656,MMC,1982-08-11,2.5520830154418945
+346657,MMC,1982-08-12,2.510416984558105
+346658,MMC,1982-08-13,2.5
+346659,MMC,1982-08-16,2.541666984558105
+346660,MMC,1982-08-17,2.541666984558105
+346661,MMC,1982-08-18,2.666666984558105
+346662,MMC,1982-08-19,2.7395830154418945
+346663,MMC,1982-08-20,2.8125
+346664,MMC,1982-08-23,2.875
+346665,MMC,1982-08-24,2.8958330154418945
+346666,MMC,1982-08-25,2.885416984558105
+346667,MMC,1982-08-26,2.9583330154418945
+346668,MMC,1982-08-27,2.8958330154418945
+346669,MMC,1982-08-30,2.8958330154418945
+346670,MMC,1982-08-31,2.84375
+346671,MMC,1982-09-01,2.875
+346672,MMC,1982-09-02,2.979166984558105
+346673,MMC,1982-09-03,3.072916984558105
+346674,MMC,1982-09-07,3.104166984558105
+346675,MMC,1982-09-08,3.104166984558105
+346676,MMC,1982-09-09,3.041666984558105
+346677,MMC,1982-09-10,3.0
+346678,MMC,1982-09-13,3.0
+346679,MMC,1982-09-14,3.041666984558105
+346680,MMC,1982-09-15,3.0520830154418945
+346681,MMC,1982-09-16,3.0833330154418945
+346682,MMC,1982-09-17,3.0833330154418945
+346683,MMC,1982-09-20,3.09375
+346684,MMC,1982-09-21,3.104166984558105
+346685,MMC,1982-09-22,3.125
+346686,MMC,1982-09-23,3.125
+346687,MMC,1982-09-24,3.1458330154418945
+346688,MMC,1982-09-27,3.166666984558105
+346689,MMC,1982-09-28,3.125
+346690,MMC,1982-09-29,3.104166984558105
+346691,MMC,1982-09-30,3.09375
+346692,MMC,1982-10-01,3.09375
+346693,MMC,1982-10-04,3.1145830154418945
+346694,MMC,1982-10-05,3.0520830154418945
+346695,MMC,1982-10-06,3.125
+346696,MMC,1982-10-07,3.2708330154418945
+346697,MMC,1982-10-08,3.25
+346698,MMC,1982-10-11,3.3333330154418945
+346699,MMC,1982-10-12,3.25
+346700,MMC,1982-10-13,3.25
+346701,MMC,1982-10-14,3.1875
+346702,MMC,1982-10-15,3.125
+346703,MMC,1982-10-18,3.1875
+346704,MMC,1982-10-19,3.166666984558105
+346705,MMC,1982-10-20,3.166666984558105
+346706,MMC,1982-10-21,3.2708330154418945
+346707,MMC,1982-10-22,3.541666984558105
+346708,MMC,1982-10-25,3.2708330154418945
+346709,MMC,1982-10-26,3.3333330154418945
+346710,MMC,1982-10-27,3.3958330154418945
+346711,MMC,1982-10-28,3.354166984558105
+346712,MMC,1982-10-29,3.375
+346713,MMC,1982-11-01,3.34375
+346714,MMC,1982-11-02,3.3958330154418945
+346715,MMC,1982-11-03,3.5
+346716,MMC,1982-11-04,3.5208330154418945
+346717,MMC,1982-11-05,3.5
+346718,MMC,1982-11-08,3.375
+346719,MMC,1982-11-09,3.541666984558105
+346720,MMC,1982-11-10,3.625
+346721,MMC,1982-11-11,3.625
+346722,MMC,1982-11-12,3.5520830154418945
+346723,MMC,1982-11-15,3.447916984558105
+346724,MMC,1982-11-16,3.4583330154418945
+346725,MMC,1982-11-17,3.4270830154418945
+346726,MMC,1982-11-18,3.479166984558105
+346727,MMC,1982-11-19,3.4270830154418945
+346728,MMC,1982-11-22,3.479166984558105
+346729,MMC,1982-11-23,3.4375
+346730,MMC,1982-11-24,3.4583330154418945
+346731,MMC,1982-11-26,3.5833330154418945
+346732,MMC,1982-11-29,3.6458330154418954
+346733,MMC,1982-11-30,3.6458330154418954
+346734,MMC,1982-12-01,3.625
+346735,MMC,1982-12-02,3.5625
+346736,MMC,1982-12-03,3.5520830154418945
+346737,MMC,1982-12-06,3.5625
+346738,MMC,1982-12-07,3.5208330154418945
+346739,MMC,1982-12-08,3.4375
+346740,MMC,1982-12-09,3.447916984558105
+346741,MMC,1982-12-10,3.479166984558105
+346742,MMC,1982-12-13,3.4583330154418945
+346743,MMC,1982-12-14,3.479166984558105
+346744,MMC,1982-12-15,3.4895830154418945
+346745,MMC,1982-12-16,3.447916984558105
+346746,MMC,1982-12-17,3.5
+346747,MMC,1982-12-20,3.354166984558105
+346748,MMC,1982-12-21,3.416666984558105
+346749,MMC,1982-12-22,3.46875
+346750,MMC,1982-12-23,3.4375
+346751,MMC,1982-12-27,3.40625
+346752,MMC,1982-12-28,3.4375
+346753,MMC,1982-12-29,3.4583330154418945
+346754,MMC,1982-12-30,3.4583330154418945
+346755,MMC,1982-12-31,3.4375
+346756,MMC,1983-01-03,3.4270830154418945
+346757,MMC,1983-01-04,3.416666984558105
+346758,MMC,1983-01-05,3.447916984558105
+346759,MMC,1983-01-06,3.5208330154418945
+346760,MMC,1983-01-07,3.4375
+346761,MMC,1983-01-10,3.510416984558105
+346762,MMC,1983-01-11,3.5
+346763,MMC,1983-01-12,3.5
+346764,MMC,1983-01-13,3.447916984558105
+346765,MMC,1983-01-14,3.4270830154418945
+346766,MMC,1983-01-17,3.479166984558105
+346767,MMC,1983-01-18,3.3958330154418945
+346768,MMC,1983-01-19,3.385416984558105
+346769,MMC,1983-01-20,3.4583330154418945
+346770,MMC,1983-01-21,3.4375
+346771,MMC,1983-01-24,3.3125
+346772,MMC,1983-01-25,3.3645830154418945
+346773,MMC,1983-01-26,3.3645830154418945
+346774,MMC,1983-01-27,3.354166984558105
+346775,MMC,1983-01-28,3.322916984558105
+346776,MMC,1983-01-31,3.291666984558105
+346777,MMC,1983-02-01,3.28125
+346778,MMC,1983-02-02,3.2083330154418945
+346779,MMC,1983-02-03,3.2708330154418945
+346780,MMC,1983-02-04,3.25
+346781,MMC,1983-02-07,3.229166984558105
+346782,MMC,1983-02-08,3.104166984558105
+346783,MMC,1983-02-09,3.0833330154418945
+346784,MMC,1983-02-10,3.1458330154418945
+346785,MMC,1983-02-11,3.166666984558105
+346786,MMC,1983-02-14,3.229166984558105
+346787,MMC,1983-02-15,3.2708330154418945
+346788,MMC,1983-02-16,3.25
+346789,MMC,1983-02-17,3.291666984558105
+346790,MMC,1983-02-18,3.34375
+346791,MMC,1983-02-22,3.375
+346792,MMC,1983-02-23,3.416666984558105
+346793,MMC,1983-02-24,3.541666984558105
+346794,MMC,1983-02-25,3.6770830154418954
+346795,MMC,1983-02-28,3.59375
+346796,MMC,1983-03-01,3.6041669845581055
+346797,MMC,1983-03-02,3.6458330154418954
+346798,MMC,1983-03-03,3.6666669845581055
+346799,MMC,1983-03-04,3.7083330154418954
+346800,MMC,1983-03-07,3.6875
+346801,MMC,1983-03-08,3.6666669845581055
+346802,MMC,1983-03-09,3.6770830154418954
+346803,MMC,1983-03-10,3.6770830154418954
+346804,MMC,1983-03-11,3.625
+346805,MMC,1983-03-14,3.6145830154418954
+346806,MMC,1983-03-15,3.6041669845581055
+346807,MMC,1983-03-16,3.541666984558105
+346808,MMC,1983-03-17,3.5208330154418945
+346809,MMC,1983-03-18,3.4583330154418945
+346810,MMC,1983-03-21,3.3333330154418945
+346811,MMC,1983-03-22,3.3333330154418945
+346812,MMC,1983-03-23,3.3958330154418945
+346813,MMC,1983-03-24,3.416666984558105
+346814,MMC,1983-03-25,3.3958330154418945
+346815,MMC,1983-03-28,3.375
+346816,MMC,1983-03-29,3.40625
+346817,MMC,1983-03-30,3.40625
+346818,MMC,1983-03-31,3.416666984558105
+346819,MMC,1983-04-04,3.479166984558105
+346820,MMC,1983-04-05,3.4583330154418945
+346821,MMC,1983-04-06,3.447916984558105
+346822,MMC,1983-04-07,3.479166984558105
+346823,MMC,1983-04-08,3.4583330154418945
+346824,MMC,1983-04-11,3.5
+346825,MMC,1983-04-12,3.5
+346826,MMC,1983-04-13,3.5833330154418945
+346827,MMC,1983-04-14,3.65625
+346828,MMC,1983-04-15,3.625
+346829,MMC,1983-04-18,3.6354169845581055
+346830,MMC,1983-04-19,3.65625
+346831,MMC,1983-04-20,3.6979169845581055
+346832,MMC,1983-04-21,3.7291669845581055
+346833,MMC,1983-04-22,3.7083330154418954
+346834,MMC,1983-04-25,3.6875
+346835,MMC,1983-04-26,3.6770830154418954
+346836,MMC,1983-04-27,3.6666669845581055
+346837,MMC,1983-04-28,3.6770830154418954
+346838,MMC,1983-04-29,3.6666669845581055
+346839,MMC,1983-05-02,3.65625
+346840,MMC,1983-05-03,3.65625
+346841,MMC,1983-05-04,3.6770830154418954
+346842,MMC,1983-05-05,3.6770830154418954
+346843,MMC,1983-05-06,3.7083330154418954
+346844,MMC,1983-05-09,3.7395830154418954
+346845,MMC,1983-05-10,3.7708330154418954
+346846,MMC,1983-05-11,3.7395830154418954
+346847,MMC,1983-05-12,3.7708330154418954
+346848,MMC,1983-05-13,3.8333330154418954
+346849,MMC,1983-05-16,3.8333330154418954
+346850,MMC,1983-05-17,3.875
+346851,MMC,1983-05-18,3.8958330154418954
+346852,MMC,1983-05-19,3.7916669845581055
+346853,MMC,1983-05-20,3.7083330154418954
+346854,MMC,1983-05-23,3.7604169845581055
+346855,MMC,1983-05-24,3.7291669845581055
+346856,MMC,1983-05-25,3.65625
+346857,MMC,1983-05-26,3.5
+346858,MMC,1983-05-27,3.46875
+346859,MMC,1983-05-31,3.375
+346860,MMC,1983-06-01,3.479166984558105
+346861,MMC,1983-06-02,3.447916984558105
+346862,MMC,1983-06-03,3.4375
+346863,MMC,1983-06-06,3.4375
+346864,MMC,1983-06-07,3.4583330154418945
+346865,MMC,1983-06-08,3.479166984558105
+346866,MMC,1983-06-09,3.4270830154418945
+346867,MMC,1983-06-10,3.4270830154418945
+346868,MMC,1983-06-13,3.4583330154418945
+346869,MMC,1983-06-14,3.447916984558105
+346870,MMC,1983-06-15,3.5
+346871,MMC,1983-06-16,3.5833330154418945
+346872,MMC,1983-06-17,3.6354169845581055
+346873,MMC,1983-06-20,3.6145830154418954
+346874,MMC,1983-06-21,3.625
+346875,MMC,1983-06-22,3.5833330154418945
+346876,MMC,1983-06-23,3.541666984558105
+346877,MMC,1983-06-24,3.5
+346878,MMC,1983-06-27,3.53125
+346879,MMC,1983-06-28,3.5625
+346880,MMC,1983-06-29,3.5833330154418945
+346881,MMC,1983-06-30,3.6145830154418954
+346882,MMC,1983-07-01,3.6666669845581055
+346883,MMC,1983-07-05,3.5625
+346884,MMC,1983-07-06,3.5520830154418945
+346885,MMC,1983-07-07,3.572916984558105
+346886,MMC,1983-07-08,3.5
+346887,MMC,1983-07-11,3.572916984558105
+346888,MMC,1983-07-12,3.5625
+346889,MMC,1983-07-13,3.5520830154418945
+346890,MMC,1983-07-14,3.6354169845581055
+346891,MMC,1983-07-15,3.6458330154418954
+346892,MMC,1983-07-18,3.5833330154418945
+346893,MMC,1983-07-19,3.59375
+346894,MMC,1983-07-20,3.6041669845581055
+346895,MMC,1983-07-21,3.6979169845581055
+346896,MMC,1983-07-22,3.7395830154418954
+346897,MMC,1983-07-25,3.6875
+346898,MMC,1983-07-26,3.5833330154418945
+346899,MMC,1983-07-27,3.5208330154418945
+346900,MMC,1983-07-28,3.5625
+346901,MMC,1983-07-29,3.5625
+346902,MMC,1983-08-01,3.5625
+346903,MMC,1983-08-02,3.541666984558105
+346904,MMC,1983-08-03,3.6145830154418954
+346905,MMC,1983-08-04,3.5625
+346906,MMC,1983-08-05,3.5625
+346907,MMC,1983-08-08,3.5
+346908,MMC,1983-08-09,3.479166984558105
+346909,MMC,1983-08-10,3.5
+346910,MMC,1983-08-11,3.5
+346911,MMC,1983-08-12,3.479166984558105
+346912,MMC,1983-08-15,3.53125
+346913,MMC,1983-08-16,3.4895830154418945
+346914,MMC,1983-08-17,3.46875
+346915,MMC,1983-08-18,3.4583330154418945
+346916,MMC,1983-08-19,3.375
+346917,MMC,1983-08-22,3.40625
+346918,MMC,1983-08-23,3.40625
+346919,MMC,1983-08-24,3.3958330154418945
+346920,MMC,1983-08-25,3.3958330154418945
+346921,MMC,1983-08-26,3.416666984558105
+346922,MMC,1983-08-29,3.3958330154418945
+346923,MMC,1983-08-30,3.3645830154418945
+346924,MMC,1983-08-31,3.375
+346925,MMC,1983-09-01,3.354166984558105
+346926,MMC,1983-09-02,3.3958330154418945
+346927,MMC,1983-09-06,3.416666984558105
+346928,MMC,1983-09-07,3.385416984558105
+346929,MMC,1983-09-08,3.3958330154418945
+346930,MMC,1983-09-09,3.416666984558105
+346931,MMC,1983-09-12,3.3645830154418945
+346932,MMC,1983-09-13,3.385416984558105
+346933,MMC,1983-09-14,3.40625
+346934,MMC,1983-09-15,3.416666984558105
+346935,MMC,1983-09-16,3.5
+346936,MMC,1983-09-19,3.5520830154418945
+346937,MMC,1983-09-20,3.5833330154418945
+346938,MMC,1983-09-21,3.541666984558105
+346939,MMC,1983-09-22,3.5625
+346940,MMC,1983-09-23,3.510416984558105
+346941,MMC,1983-09-26,3.5208330154418945
+346942,MMC,1983-09-27,3.5208330154418945
+346943,MMC,1983-09-28,3.572916984558105
+346944,MMC,1983-09-29,3.6458330154418954
+346945,MMC,1983-09-30,3.7083330154418954
+346946,MMC,1983-10-03,3.71875
+346947,MMC,1983-10-04,3.6875
+346948,MMC,1983-10-05,3.6770830154418954
+346949,MMC,1983-10-06,3.6979169845581055
+346950,MMC,1983-10-07,3.75
+346951,MMC,1983-10-10,3.7291669845581055
+346952,MMC,1983-10-11,3.6458330154418954
+346953,MMC,1983-10-12,3.625
+346954,MMC,1983-10-13,3.6666669845581055
+346955,MMC,1983-10-14,3.7395830154418954
+346956,MMC,1983-10-17,3.75
+346957,MMC,1983-10-18,3.71875
+346958,MMC,1983-10-19,3.7291669845581055
+346959,MMC,1983-10-20,3.7291669845581055
+346960,MMC,1983-10-21,3.75
+346961,MMC,1983-10-24,3.75
+346962,MMC,1983-10-25,3.8125
+346963,MMC,1983-10-26,3.7916669845581055
+346964,MMC,1983-10-27,3.7708330154418954
+346965,MMC,1983-10-28,3.7604169845581055
+346966,MMC,1983-10-31,3.7708330154418954
+346967,MMC,1983-11-01,3.75
+346968,MMC,1983-11-02,3.71875
+346969,MMC,1983-11-03,3.71875
+346970,MMC,1983-11-04,3.7604169845581055
+346971,MMC,1983-11-07,3.8229169845581055
+346972,MMC,1983-11-08,3.8541669845581055
+346973,MMC,1983-11-09,3.8958330154418954
+346974,MMC,1983-11-10,3.9375
+346975,MMC,1983-11-11,3.96875
+346976,MMC,1983-11-14,4.0104169845581055
+346977,MMC,1983-11-15,4.0
+346978,MMC,1983-11-16,4.0
+346979,MMC,1983-11-17,3.9791669845581055
+346980,MMC,1983-11-18,3.9791669845581055
+346981,MMC,1983-11-21,3.9583330154418954
+346982,MMC,1983-11-22,3.96875
+346983,MMC,1983-11-23,3.9895830154418954
+346984,MMC,1983-11-25,4.0
+346985,MMC,1983-11-28,4.0
+346986,MMC,1983-11-29,4.0
+346987,MMC,1983-11-30,3.96875
+346988,MMC,1983-12-01,4.0104169845581055
+346989,MMC,1983-12-02,3.9583330154418954
+346990,MMC,1983-12-05,3.9166669845581055
+346991,MMC,1983-12-06,3.875
+346992,MMC,1983-12-07,3.8645830154418954
+346993,MMC,1983-12-08,3.84375
+346994,MMC,1983-12-09,3.8125
+346995,MMC,1983-12-12,3.8333330154418954
+346996,MMC,1983-12-13,3.875
+346997,MMC,1983-12-14,3.9375
+346998,MMC,1983-12-15,3.9166669845581055
+346999,MMC,1983-12-16,3.9375
+347000,MMC,1983-12-19,3.9895830154418954
+347001,MMC,1983-12-20,4.020833015441895
+347002,MMC,1983-12-21,4.052083015441895
+347003,MMC,1983-12-22,4.145833015441895
+347004,MMC,1983-12-23,4.145833015441895
+347005,MMC,1983-12-27,4.125
+347006,MMC,1983-12-28,4.052083015441895
+347007,MMC,1983-12-29,4.083333015441895
+347008,MMC,1983-12-30,4.145833015441895
+347009,MMC,1984-01-03,3.9791669845581055
+347010,MMC,1984-01-04,4.020833015441895
+347011,MMC,1984-01-05,4.0625
+347012,MMC,1984-01-06,4.125
+347013,MMC,1984-01-09,4.083333015441895
+347014,MMC,1984-01-10,4.114583015441895
+347015,MMC,1984-01-11,4.114583015441895
+347016,MMC,1984-01-12,4.083333015441895
+347017,MMC,1984-01-13,4.0625
+347018,MMC,1984-01-16,4.0
+347019,MMC,1984-01-17,4.020833015441895
+347020,MMC,1984-01-18,4.052083015441895
+347021,MMC,1984-01-19,4.083333015441895
+347022,MMC,1984-01-20,4.0625
+347023,MMC,1984-01-23,4.083333015441895
+347024,MMC,1984-01-24,4.0729169845581055
+347025,MMC,1984-01-25,4.020833015441895
+347026,MMC,1984-01-26,3.9791669845581055
+347027,MMC,1984-01-27,3.9166669845581055
+347028,MMC,1984-01-30,3.9270830154418954
+347029,MMC,1984-01-31,3.8125
+347030,MMC,1984-02-01,3.7708330154418954
+347031,MMC,1984-02-02,3.8125
+347032,MMC,1984-02-03,3.7916669845581055
+347033,MMC,1984-02-06,3.7916669845581055
+347034,MMC,1984-02-07,3.75
+347035,MMC,1984-02-08,3.6875
+347036,MMC,1984-02-09,3.7291669845581055
+347037,MMC,1984-02-10,3.71875
+347038,MMC,1984-02-13,3.6979169845581055
+347039,MMC,1984-02-14,3.6666669845581055
+347040,MMC,1984-02-15,3.7083330154418954
+347041,MMC,1984-02-16,3.7604169845581055
+347042,MMC,1984-02-17,3.75
+347043,MMC,1984-02-21,3.7395830154418954
+347044,MMC,1984-02-22,3.7395830154418954
+347045,MMC,1984-02-23,3.6979169845581055
+347046,MMC,1984-02-24,3.6875
+347047,MMC,1984-02-27,3.6875
+347048,MMC,1984-02-28,3.6770830154418954
+347049,MMC,1984-02-29,3.6666669845581055
+347050,MMC,1984-03-01,3.625
+347051,MMC,1984-03-02,3.7083330154418954
+347052,MMC,1984-03-05,3.75
+347053,MMC,1984-03-06,3.71875
+347054,MMC,1984-03-07,3.625
+347055,MMC,1984-03-08,3.6458330154418954
+347056,MMC,1984-03-09,3.6666669845581055
+347057,MMC,1984-03-12,3.6875
+347058,MMC,1984-03-13,3.71875
+347059,MMC,1984-03-14,3.75
+347060,MMC,1984-03-15,3.78125
+347061,MMC,1984-03-16,3.8854169845581055
+347062,MMC,1984-03-19,3.8958330154418954
+347063,MMC,1984-03-20,3.9375
+347064,MMC,1984-03-21,3.9375
+347065,MMC,1984-03-22,3.9791669845581055
+347066,MMC,1984-03-23,4.0
+347067,MMC,1984-03-26,3.9895830154418954
+347068,MMC,1984-03-27,3.96875
+347069,MMC,1984-03-28,4.125
+347070,MMC,1984-03-29,4.083333015441895
+347071,MMC,1984-03-30,4.03125
+347072,MMC,1984-04-02,4.020833015441895
+347073,MMC,1984-04-03,3.9791669845581055
+347074,MMC,1984-04-04,3.9895830154418954
+347075,MMC,1984-04-05,4.020833015441895
+347076,MMC,1984-04-06,4.0
+347077,MMC,1984-04-09,3.84375
+347078,MMC,1984-04-10,3.6875
+347079,MMC,1984-04-11,3.5208330154418945
+347080,MMC,1984-04-12,3.6354169845581055
+347081,MMC,1984-04-13,3.6458330154418954
+347082,MMC,1984-04-16,3.6354169845581055
+347083,MMC,1984-04-17,3.6041669845581055
+347084,MMC,1984-04-18,3.6041669845581055
+347085,MMC,1984-04-19,3.5625
+347086,MMC,1984-04-23,3.5520830154418945
+347087,MMC,1984-04-24,3.5520830154418945
+347088,MMC,1984-04-25,3.5833330154418945
+347089,MMC,1984-04-26,3.5625
+347090,MMC,1984-04-27,3.5625
+347091,MMC,1984-04-30,3.5625
+347092,MMC,1984-05-01,3.46875
+347093,MMC,1984-05-02,3.291666984558105
+347094,MMC,1984-05-03,3.375
+347095,MMC,1984-05-04,3.3333330154418945
+347096,MMC,1984-05-07,3.3333330154418945
+347097,MMC,1984-05-08,3.291666984558105
+347098,MMC,1984-05-09,3.322916984558105
+347099,MMC,1984-05-10,3.2708330154418945
+347100,MMC,1984-05-11,3.28125
+347101,MMC,1984-05-14,3.2708330154418945
+347102,MMC,1984-05-15,3.3333330154418945
+347103,MMC,1984-05-16,3.34375
+347104,MMC,1984-05-17,3.3333330154418945
+347105,MMC,1984-05-18,3.28125
+347106,MMC,1984-05-21,3.260416984558105
+347107,MMC,1984-05-22,3.229166984558105
+347108,MMC,1984-05-23,3.229166984558105
+347109,MMC,1984-05-24,3.229166984558105
+347110,MMC,1984-05-25,3.1458330154418945
+347111,MMC,1984-05-29,3.041666984558105
+347112,MMC,1984-05-30,3.09375
+347113,MMC,1984-05-31,3.322916984558105
+347114,MMC,1984-06-01,3.3333330154418945
+347115,MMC,1984-06-04,3.3333330154418945
+347116,MMC,1984-06-05,3.3333330154418945
+347117,MMC,1984-06-06,3.3333330154418945
+347118,MMC,1984-06-07,3.354166984558105
+347119,MMC,1984-06-08,3.416666984558105
+347120,MMC,1984-06-11,3.4270830154418945
+347121,MMC,1984-06-12,3.46875
+347122,MMC,1984-06-13,3.416666984558105
+347123,MMC,1984-06-14,3.354166984558105
+347124,MMC,1984-06-15,3.3958330154418945
+347125,MMC,1984-06-18,3.3958330154418945
+347126,MMC,1984-06-19,3.3958330154418945
+347127,MMC,1984-06-20,3.40625
+347128,MMC,1984-06-21,3.4270830154418945
+347129,MMC,1984-06-22,3.4583330154418945
+347130,MMC,1984-06-25,3.4375
+347131,MMC,1984-06-26,3.447916984558105
+347132,MMC,1984-06-27,3.4583330154418945
+347133,MMC,1984-06-28,3.5208330154418945
+347134,MMC,1984-06-29,3.625
+347135,MMC,1984-07-02,3.7395830154418954
+347136,MMC,1984-07-03,3.6875
+347137,MMC,1984-07-05,3.6458330154418954
+347138,MMC,1984-07-06,3.5833330154418945
+347139,MMC,1984-07-09,3.4583330154418945
+347140,MMC,1984-07-10,3.541666984558105
+347141,MMC,1984-07-11,3.5625
+347142,MMC,1984-07-12,3.53125
+347143,MMC,1984-07-13,3.5520830154418945
+347144,MMC,1984-07-16,3.541666984558105
+347145,MMC,1984-07-17,3.541666984558105
+347146,MMC,1984-07-18,3.5833330154418945
+347147,MMC,1984-07-19,3.541666984558105
+347148,MMC,1984-07-20,3.4583330154418945
+347149,MMC,1984-07-23,3.354166984558105
+347150,MMC,1984-07-24,3.4583330154418945
+347151,MMC,1984-07-25,3.510416984558105
+347152,MMC,1984-07-26,3.5520830154418945
+347153,MMC,1984-07-27,3.625
+347154,MMC,1984-07-30,3.65625
+347155,MMC,1984-07-31,3.6770830154418954
+347156,MMC,1984-08-01,3.7708330154418954
+347157,MMC,1984-08-02,3.84375
+347158,MMC,1984-08-03,4.0
+347159,MMC,1984-08-06,3.875
+347160,MMC,1984-08-07,3.9583330154418954
+347161,MMC,1984-08-08,3.9583330154418954
+347162,MMC,1984-08-09,4.0
+347163,MMC,1984-08-10,4.1354169845581055
+347164,MMC,1984-08-13,4.145833015441895
+347165,MMC,1984-08-14,4.145833015441895
+347166,MMC,1984-08-15,4.145833015441895
+347167,MMC,1984-08-16,4.1666669845581055
+347168,MMC,1984-08-17,4.208333015441895
+347169,MMC,1984-08-20,4.1666669845581055
+347170,MMC,1984-08-21,4.2291669845581055
+347171,MMC,1984-08-22,4.145833015441895
+347172,MMC,1984-08-23,4.125
+347173,MMC,1984-08-24,4.125
+347174,MMC,1984-08-27,4.1354169845581055
+347175,MMC,1984-08-28,4.125
+347176,MMC,1984-08-29,4.114583015441895
+347177,MMC,1984-08-30,4.083333015441895
+347178,MMC,1984-08-31,4.0625
+347179,MMC,1984-09-04,4.020833015441895
+347180,MMC,1984-09-05,3.8958330154418954
+347181,MMC,1984-09-06,3.8958330154418954
+347182,MMC,1984-09-07,3.8958330154418954
+347183,MMC,1984-09-10,3.90625
+347184,MMC,1984-09-11,4.0104169845581055
+347185,MMC,1984-09-12,4.1041669845581055
+347186,MMC,1984-09-13,4.125
+347187,MMC,1984-09-14,4.145833015441895
+347188,MMC,1984-09-17,4.0416669845581055
+347189,MMC,1984-09-18,4.0416669845581055
+347190,MMC,1984-09-19,4.0729169845581055
+347191,MMC,1984-09-20,4.1041669845581055
+347192,MMC,1984-09-21,4.1354169845581055
+347193,MMC,1984-09-24,4.125
+347194,MMC,1984-09-25,4.1041669845581055
+347195,MMC,1984-09-26,4.0729169845581055
+347196,MMC,1984-09-27,4.083333015441895
+347197,MMC,1984-09-28,4.0
+347198,MMC,1984-10-01,3.9791669845581055
+347199,MMC,1984-10-02,3.9791669845581055
+347200,MMC,1984-10-03,3.9791669845581055
+347201,MMC,1984-10-04,4.020833015441895
+347202,MMC,1984-10-05,4.1041669845581055
+347203,MMC,1984-10-08,4.083333015441895
+347204,MMC,1984-10-09,4.0625
+347205,MMC,1984-10-10,4.083333015441895
+347206,MMC,1984-10-11,4.1666669845581055
+347207,MMC,1984-10-12,4.239583015441895
+347208,MMC,1984-10-15,4.270833015441895
+347209,MMC,1984-10-16,4.2916669845581055
+347210,MMC,1984-10-17,4.270833015441895
+347211,MMC,1984-10-18,4.3854169845581055
+347212,MMC,1984-10-19,4.5416669845581055
+347213,MMC,1984-10-22,4.5416669845581055
+347214,MMC,1984-10-23,4.4479169845581055
+347215,MMC,1984-10-24,4.3229169845581055
+347216,MMC,1984-10-25,4.302083015441895
+347217,MMC,1984-10-26,4.25
+347218,MMC,1984-10-29,4.270833015441895
+347219,MMC,1984-10-30,4.3125
+347220,MMC,1984-10-31,4.270833015441895
+347221,MMC,1984-11-01,4.375
+347222,MMC,1984-11-02,4.4375
+347223,MMC,1984-11-05,4.520833015441895
+347224,MMC,1984-11-06,4.6041669845581055
+347225,MMC,1984-11-07,4.625
+347226,MMC,1984-11-08,4.5416669845581055
+347227,MMC,1984-11-09,4.552083015441895
+347228,MMC,1984-11-12,4.4166669845581055
+347229,MMC,1984-11-13,4.4375
+347230,MMC,1984-11-14,4.5
+347231,MMC,1984-11-15,4.5
+347232,MMC,1984-11-16,4.4375
+347233,MMC,1984-11-19,4.3541669845581055
+347234,MMC,1984-11-20,4.208333015441895
+347235,MMC,1984-11-21,4.3229169845581055
+347236,MMC,1984-11-23,4.4166669845581055
+347237,MMC,1984-11-26,4.395833015441895
+347238,MMC,1984-11-27,4.3854169845581055
+347239,MMC,1984-11-28,4.395833015441895
+347240,MMC,1984-11-29,4.3854169845581055
+347241,MMC,1984-11-30,4.4375
+347242,MMC,1984-12-03,4.4479169845581055
+347243,MMC,1984-12-04,4.4479169845581055
+347244,MMC,1984-12-05,4.5104169845581055
+347245,MMC,1984-12-06,4.46875
+347246,MMC,1984-12-07,4.375
+347247,MMC,1984-12-10,4.3125
+347248,MMC,1984-12-11,4.3229169845581055
+347249,MMC,1984-12-12,4.4166669845581055
+347250,MMC,1984-12-13,4.427083015441895
+347251,MMC,1984-12-14,4.4166669845581055
+347252,MMC,1984-12-17,4.5
+347253,MMC,1984-12-18,4.625
+347254,MMC,1984-12-19,4.7291669845581055
+347255,MMC,1984-12-20,4.7291669845581055
+347256,MMC,1984-12-21,4.708333015441895
+347257,MMC,1984-12-24,4.6979169845581055
+347258,MMC,1984-12-26,4.708333015441895
+347259,MMC,1984-12-27,4.708333015441895
+347260,MMC,1984-12-28,4.9166669845581055
+347261,MMC,1984-12-31,4.9166669845581055
+347262,MMC,1985-01-02,4.8229169845581055
+347263,MMC,1985-01-03,4.75
+347264,MMC,1985-01-04,4.71875
+347265,MMC,1985-01-07,4.75
+347266,MMC,1985-01-08,4.75
+347267,MMC,1985-01-09,4.770833015441895
+347268,MMC,1985-01-10,4.895833015441895
+347269,MMC,1985-01-11,4.895833015441895
+347270,MMC,1985-01-14,4.8541669845581055
+347271,MMC,1985-01-15,4.864583015441895
+347272,MMC,1985-01-16,4.9166669845581055
+347273,MMC,1985-01-17,4.9479169845581055
+347274,MMC,1985-01-18,4.958333015441895
+347275,MMC,1985-01-21,4.989583015441895
+347276,MMC,1985-01-22,5.0
+347277,MMC,1985-01-23,4.958333015441895
+347278,MMC,1985-01-24,4.989583015441895
+347279,MMC,1985-01-25,5.020833015441895
+347280,MMC,1985-01-28,5.0
+347281,MMC,1985-01-29,5.0416669845581055
+347282,MMC,1985-01-30,5.208333015441895
+347283,MMC,1985-01-31,5.1666669845581055
+347284,MMC,1985-02-01,5.09375
+347285,MMC,1985-02-04,5.1666669845581055
+347286,MMC,1985-02-05,5.3541669845581055
+347287,MMC,1985-02-06,5.3541669845581055
+347288,MMC,1985-02-07,5.2916669845581055
+347289,MMC,1985-02-08,5.270833015441895
+347290,MMC,1985-02-11,5.1875
+347291,MMC,1985-02-12,5.2604169845581055
+347292,MMC,1985-02-13,5.3541669845581055
+347293,MMC,1985-02-14,5.3854169845581055
+347294,MMC,1985-02-15,5.5
+347295,MMC,1985-02-19,5.458333015441895
+347296,MMC,1985-02-20,5.6041669845581055
+347297,MMC,1985-02-21,5.6041669845581055
+347298,MMC,1985-02-22,5.6354169845581055
+347299,MMC,1985-02-25,5.583333015441895
+347300,MMC,1985-02-26,5.520833015441895
+347301,MMC,1985-02-27,5.5416669845581055
+347302,MMC,1985-02-28,5.5
+347303,MMC,1985-03-01,5.5
+347304,MMC,1985-03-04,5.427083015441895
+347305,MMC,1985-03-05,5.34375
+347306,MMC,1985-03-06,5.3229169845581055
+347307,MMC,1985-03-07,5.270833015441895
+347308,MMC,1985-03-08,5.2604169845581055
+347309,MMC,1985-03-11,5.25
+347310,MMC,1985-03-12,5.375
+347311,MMC,1985-03-13,5.364583015441895
+347312,MMC,1985-03-14,5.2916669845581055
+347313,MMC,1985-03-15,5.270833015441895
+347314,MMC,1985-03-18,5.083333015441895
+347315,MMC,1985-03-19,5.239583015441895
+347316,MMC,1985-03-20,5.208333015441895
+347317,MMC,1985-03-21,5.1979169845581055
+347318,MMC,1985-03-22,5.1875
+347319,MMC,1985-03-25,5.145833015441895
+347320,MMC,1985-03-26,5.145833015441895
+347321,MMC,1985-03-27,5.1666669845581055
+347322,MMC,1985-03-28,5.145833015441895
+347323,MMC,1985-03-29,5.145833015441895
+347324,MMC,1985-04-01,5.0729169845581055
+347325,MMC,1985-04-02,5.125
+347326,MMC,1985-04-03,5.1666669845581055
+347327,MMC,1985-04-04,5.333333015441895
+347328,MMC,1985-04-08,5.458333015441895
+347329,MMC,1985-04-09,5.375
+347330,MMC,1985-04-10,5.427083015441895
+347331,MMC,1985-04-11,5.458333015441895
+347332,MMC,1985-04-12,5.40625
+347333,MMC,1985-04-15,5.364583015441895
+347334,MMC,1985-04-16,5.3125
+347335,MMC,1985-04-17,5.333333015441895
+347336,MMC,1985-04-18,5.3229169845581055
+347337,MMC,1985-04-19,5.2604169845581055
+347338,MMC,1985-04-22,5.28125
+347339,MMC,1985-04-23,5.302083015441895
+347340,MMC,1985-04-24,5.3541669845581055
+347341,MMC,1985-04-25,5.520833015441895
+347342,MMC,1985-04-26,5.5416669845581055
+347343,MMC,1985-04-29,5.5625
+347344,MMC,1985-04-30,5.5
+347345,MMC,1985-05-01,5.4791669845581055
+347346,MMC,1985-05-02,5.395833015441895
+347347,MMC,1985-05-03,5.4375
+347348,MMC,1985-05-06,5.46875
+347349,MMC,1985-05-07,5.4375
+347350,MMC,1985-05-08,5.395833015441895
+347351,MMC,1985-05-09,5.458333015441895
+347352,MMC,1985-05-10,5.4791669845581055
+347353,MMC,1985-05-13,5.4791669845581055
+347354,MMC,1985-05-14,5.458333015441895
+347355,MMC,1985-05-15,5.4375
+347356,MMC,1985-05-16,5.46875
+347357,MMC,1985-05-17,5.5
+347358,MMC,1985-05-20,5.6041669845581055
+347359,MMC,1985-05-21,5.6666669845581055
+347360,MMC,1985-05-22,5.625
+347361,MMC,1985-05-23,5.614583015441895
+347362,MMC,1985-05-24,5.5625
+347363,MMC,1985-05-28,5.5
+347364,MMC,1985-05-29,5.395833015441895
+347365,MMC,1985-05-30,5.4791669845581055
+347366,MMC,1985-05-31,5.645833015441895
+347367,MMC,1985-06-03,5.75
+347368,MMC,1985-06-04,5.90625
+347369,MMC,1985-06-05,5.9791669845581055
+347370,MMC,1985-06-06,6.0
+347371,MMC,1985-06-07,5.875
+347372,MMC,1985-06-10,5.864583015441895
+347373,MMC,1985-06-11,5.96875
+347374,MMC,1985-06-12,5.958333015441895
+347375,MMC,1985-06-13,5.8125
+347376,MMC,1985-06-14,5.7916669845581055
+347377,MMC,1985-06-17,5.875
+347378,MMC,1985-06-18,5.875
+347379,MMC,1985-06-19,5.9166669845581055
+347380,MMC,1985-06-20,5.8541669845581055
+347381,MMC,1985-06-21,5.8854169845581055
+347382,MMC,1985-06-24,6.020833015441895
+347383,MMC,1985-06-25,6.1041669845581055
+347384,MMC,1985-06-26,6.0625
+347385,MMC,1985-06-27,6.0
+347386,MMC,1985-06-28,6.020833015441895
+347387,MMC,1985-07-01,5.9791669845581055
+347388,MMC,1985-07-02,6.0416669845581055
+347389,MMC,1985-07-03,6.020833015441895
+347390,MMC,1985-07-05,5.958333015441895
+347391,MMC,1985-07-08,6.0416669845581055
+347392,MMC,1985-07-09,5.958333015441895
+347393,MMC,1985-07-10,6.0104169845581055
+347394,MMC,1985-07-11,5.9791669845581055
+347395,MMC,1985-07-12,6.1666669845581055
+347396,MMC,1985-07-15,6.145833015441895
+347397,MMC,1985-07-16,6.208333015441895
+347398,MMC,1985-07-17,6.1875
+347399,MMC,1985-07-18,6.1666669845581055
+347400,MMC,1985-07-19,6.1666669845581055
+347401,MMC,1985-07-22,6.0625
+347402,MMC,1985-07-23,6.0416669845581055
+347403,MMC,1985-07-24,5.9479169845581055
+347404,MMC,1985-07-25,5.8125
+347405,MMC,1985-07-26,5.833333015441895
+347406,MMC,1985-07-29,5.8229169845581055
+347407,MMC,1985-07-30,5.84375
+347408,MMC,1985-07-31,5.9791669845581055
+347409,MMC,1985-08-01,6.020833015441895
+347410,MMC,1985-08-02,5.958333015441895
+347411,MMC,1985-08-05,5.864583015441895
+347412,MMC,1985-08-06,5.864583015441895
+347413,MMC,1985-08-07,5.8125
+347414,MMC,1985-08-08,5.875
+347415,MMC,1985-08-09,5.8541669845581055
+347416,MMC,1985-08-12,5.8541669845581055
+347417,MMC,1985-08-13,5.8229169845581055
+347418,MMC,1985-08-14,5.864583015441895
+347419,MMC,1985-08-15,5.958333015441895
+347420,MMC,1985-08-16,5.895833015441895
+347421,MMC,1985-08-19,5.9791669845581055
+347422,MMC,1985-08-20,5.9791669845581055
+347423,MMC,1985-08-21,5.8854169845581055
+347424,MMC,1985-08-22,5.875
+347425,MMC,1985-08-23,5.8854169845581055
+347426,MMC,1985-08-26,5.958333015441895
+347427,MMC,1985-08-27,5.8854169845581055
+347428,MMC,1985-08-28,5.8854169845581055
+347429,MMC,1985-08-29,5.895833015441895
+347430,MMC,1985-08-30,5.8854169845581055
+347431,MMC,1985-09-03,5.7916669845581055
+347432,MMC,1985-09-04,5.8229169845581055
+347433,MMC,1985-09-05,5.7604169845581055
+347434,MMC,1985-09-06,5.770833015441895
+347435,MMC,1985-09-09,5.78125
+347436,MMC,1985-09-10,5.6666669845581055
+347437,MMC,1985-09-11,5.6875
+347438,MMC,1985-09-12,5.708333015441895
+347439,MMC,1985-09-13,5.6979169845581055
+347440,MMC,1985-09-16,5.770833015441895
+347441,MMC,1985-09-17,5.6875
+347442,MMC,1985-09-18,5.65625
+347443,MMC,1985-09-19,5.7916669845581055
+347444,MMC,1985-09-20,5.7604169845581055
+347445,MMC,1985-09-23,5.770833015441895
+347446,MMC,1985-09-24,5.708333015441895
+347447,MMC,1985-09-25,5.625
+347448,MMC,1985-09-26,5.583333015441895
+347449,MMC,1985-09-30,5.6041669845581055
+347450,MMC,1985-10-01,5.708333015441895
+347451,MMC,1985-10-02,5.708333015441895
+347452,MMC,1985-10-03,5.708333015441895
+347453,MMC,1985-10-04,5.645833015441895
+347454,MMC,1985-10-07,5.625
+347455,MMC,1985-10-08,5.5625
+347456,MMC,1985-10-09,5.5729169845581055
+347457,MMC,1985-10-10,5.583333015441895
+347458,MMC,1985-10-11,5.7291669845581055
+347459,MMC,1985-10-14,5.8125
+347460,MMC,1985-10-15,5.7916669845581055
+347461,MMC,1985-10-16,5.802083015441895
+347462,MMC,1985-10-17,5.9791669845581055
+347463,MMC,1985-10-18,6.125
+347464,MMC,1985-10-21,6.0416669845581055
+347465,MMC,1985-10-22,6.208333015441895
+347466,MMC,1985-10-23,6.1875
+347467,MMC,1985-10-24,6.2291669845581055
+347468,MMC,1985-10-25,6.1875
+347469,MMC,1985-10-28,6.145833015441895
+347470,MMC,1985-10-29,6.1875
+347471,MMC,1985-10-30,6.270833015441895
+347472,MMC,1985-10-31,6.4375
+347473,MMC,1985-11-01,6.4166669845581055
+347474,MMC,1985-11-04,6.5625
+347475,MMC,1985-11-05,6.583333015441895
+347476,MMC,1985-11-06,6.458333015441895
+347477,MMC,1985-11-07,6.5
+347478,MMC,1985-11-08,6.5416669845581055
+347479,MMC,1985-11-11,6.645833015441895
+347480,MMC,1985-11-12,6.645833015441895
+347481,MMC,1985-11-13,6.625
+347482,MMC,1985-11-14,6.6666669845581055
+347483,MMC,1985-11-15,6.5416669845581055
+347484,MMC,1985-11-18,6.645833015441895
+347485,MMC,1985-11-19,6.6354169845581055
+347486,MMC,1985-11-20,6.625
+347487,MMC,1985-11-21,6.625
+347488,MMC,1985-11-22,6.6041669845581055
+347489,MMC,1985-11-25,6.6041669845581055
+347490,MMC,1985-11-26,6.625
+347491,MMC,1985-11-27,6.645833015441895
+347492,MMC,1985-11-29,6.770833015441895
+347493,MMC,1985-12-02,6.875
+347494,MMC,1985-12-03,6.8854169845581055
+347495,MMC,1985-12-04,6.958333015441895
+347496,MMC,1985-12-05,6.9166669845581055
+347497,MMC,1985-12-06,6.7916669845581055
+347498,MMC,1985-12-09,6.645833015441895
+347499,MMC,1985-12-10,6.6875
+347500,MMC,1985-12-11,6.6979169845581055
+347501,MMC,1985-12-12,6.71875
+347502,MMC,1985-12-13,6.833333015441895
+347503,MMC,1985-12-16,6.9166669845581055
+347504,MMC,1985-12-17,6.8854169845581055
+347505,MMC,1985-12-18,6.8125
+347506,MMC,1985-12-19,6.770833015441895
+347507,MMC,1985-12-20,6.8229169845581055
+347508,MMC,1985-12-23,6.8125
+347509,MMC,1985-12-24,6.78125
+347510,MMC,1985-12-26,6.7916669845581055
+347511,MMC,1985-12-27,6.833333015441895
+347512,MMC,1985-12-30,6.8229169845581055
+347513,MMC,1985-12-31,6.7916669845581055
+347514,MMC,1986-01-02,6.802083015441895
+347515,MMC,1986-01-03,6.833333015441895
+347516,MMC,1986-01-06,6.895833015441895
+347517,MMC,1986-01-07,7.177083015441895
+347518,MMC,1986-01-08,7.020833015441895
+347519,MMC,1986-01-09,6.8541669845581055
+347520,MMC,1986-01-10,6.875
+347521,MMC,1986-01-13,6.78125
+347522,MMC,1986-01-14,6.8125
+347523,MMC,1986-01-15,7.0
+347524,MMC,1986-01-16,7.1041669845581055
+347525,MMC,1986-01-17,7.145833015441895
+347526,MMC,1986-01-20,7.2291669845581055
+347527,MMC,1986-01-21,7.2604169845581055
+347528,MMC,1986-01-22,7.2083330154418945
+347529,MMC,1986-01-23,7.2291669845581055
+347530,MMC,1986-01-24,7.2395830154418945
+347531,MMC,1986-01-27,7.3541669845581055
+347532,MMC,1986-01-28,7.5416669845581055
+347533,MMC,1986-01-29,7.6041669845581055
+347534,MMC,1986-01-30,7.6041669845581055
+347535,MMC,1986-01-31,7.75
+347536,MMC,1986-02-03,7.8229169845581055
+347537,MMC,1986-02-04,8.041666984558105
+347538,MMC,1986-02-05,8.104166984558105
+347539,MMC,1986-02-06,8.104166984558105
+347540,MMC,1986-02-07,8.0625
+347541,MMC,1986-02-10,7.96875
+347542,MMC,1986-02-11,7.96875
+347543,MMC,1986-02-12,7.8125
+347544,MMC,1986-02-13,7.78125
+347545,MMC,1986-02-14,7.8958330154418945
+347546,MMC,1986-02-18,7.8958330154418945
+347547,MMC,1986-02-19,8.083333015441895
+347548,MMC,1986-02-20,8.166666984558105
+347549,MMC,1986-02-21,8.208333015441895
+347550,MMC,1986-02-24,8.166666984558105
+347551,MMC,1986-02-25,7.9583330154418945
+347552,MMC,1986-02-26,8.0
+347553,MMC,1986-02-27,8.0625
+347554,MMC,1986-02-28,8.125
+347555,MMC,1986-03-03,8.104166984558105
+347556,MMC,1986-03-04,8.25
+347557,MMC,1986-03-05,8.364583015441895
+347558,MMC,1986-03-06,8.40625
+347559,MMC,1986-03-07,8.65625
+347560,MMC,1986-03-10,8.583333015441895
+347561,MMC,1986-03-11,8.75
+347562,MMC,1986-03-12,8.9375
+347563,MMC,1986-03-13,8.9375
+347564,MMC,1986-03-14,8.947916984558105
+347565,MMC,1986-03-17,8.96875
+347566,MMC,1986-03-18,8.8125
+347567,MMC,1986-03-19,8.541666984558105
+347568,MMC,1986-03-20,8.458333015441895
+347569,MMC,1986-03-21,8.541666984558105
+347570,MMC,1986-03-24,8.427083015441895
+347571,MMC,1986-03-25,8.4375
+347572,MMC,1986-03-26,8.4375
+347573,MMC,1986-03-27,8.71875
+347574,MMC,1986-03-31,8.958333015441895
+347575,MMC,1986-04-01,8.947916984558105
+347576,MMC,1986-04-02,9.041666984558104
+347577,MMC,1986-04-03,9.020833015441896
+347578,MMC,1986-04-04,8.75
+347579,MMC,1986-04-07,8.6875
+347580,MMC,1986-04-08,8.760416984558105
+347581,MMC,1986-04-09,8.729166984558105
+347582,MMC,1986-04-10,8.729166984558105
+347583,MMC,1986-04-11,8.770833015441895
+347584,MMC,1986-04-14,8.677083015441895
+347585,MMC,1986-04-15,8.729166984558105
+347586,MMC,1986-04-16,8.791666984558105
+347587,MMC,1986-04-17,8.84375
+347588,MMC,1986-04-18,8.916666984558105
+347589,MMC,1986-04-21,9.458333015441896
+347590,MMC,1986-04-22,9.40625
+347591,MMC,1986-04-23,9.385416984558104
+347592,MMC,1986-04-24,9.333333015441896
+347593,MMC,1986-04-25,9.333333015441896
+347594,MMC,1986-04-28,9.3125
+347595,MMC,1986-04-29,9.25
+347596,MMC,1986-04-30,9.145833015441896
+347597,MMC,1986-05-01,9.020833015441896
+347598,MMC,1986-05-02,9.041666984558104
+347599,MMC,1986-05-05,9.0625
+347600,MMC,1986-05-06,8.958333015441895
+347601,MMC,1986-05-07,8.947916984558105
+347602,MMC,1986-05-08,9.114583015441896
+347603,MMC,1986-05-09,9.197916984558104
+347604,MMC,1986-05-12,9.15625
+347605,MMC,1986-05-13,9.1875
+347606,MMC,1986-05-14,9.354166984558104
+347607,MMC,1986-05-15,9.708333015441896
+347608,MMC,1986-05-16,9.8125
+347609,MMC,1986-05-19,9.958333015441896
+347610,MMC,1986-05-20,10.020833015441896
+347611,MMC,1986-05-21,10.208333015441896
+347612,MMC,1986-05-22,10.5
+347613,MMC,1986-05-23,10.416666984558104
+347614,MMC,1986-05-27,10.375
+347615,MMC,1986-05-28,10.291666984558104
+347616,MMC,1986-05-29,10.3125
+347617,MMC,1986-05-30,10.270833015441896
+347618,MMC,1986-06-02,10.125
+347619,MMC,1986-06-03,9.666666984558104
+347620,MMC,1986-06-04,9.833333015441896
+347621,MMC,1986-06-05,9.708333015441896
+347622,MMC,1986-06-06,9.645833015441896
+347623,MMC,1986-06-09,9.520833015441896
+347624,MMC,1986-06-10,9.333333015441896
+347625,MMC,1986-06-11,9.4375
+347626,MMC,1986-06-12,9.375
+347627,MMC,1986-06-13,9.6875
+347628,MMC,1986-06-16,9.833333015441896
+347629,MMC,1986-06-17,9.666666984558104
+347630,MMC,1986-06-18,9.666666984558104
+347631,MMC,1986-06-19,9.729166984558104
+347632,MMC,1986-06-20,9.645833015441896
+347633,MMC,1986-06-23,9.5625
+347634,MMC,1986-06-24,9.583333015441896
+347635,MMC,1986-06-25,9.604166984558104
+347636,MMC,1986-06-26,9.520833015441896
+347637,MMC,1986-06-27,9.666666984558104
+347638,MMC,1986-06-30,9.833333015441896
+347639,MMC,1986-07-01,10.333333015441896
+347640,MMC,1986-07-02,10.666666984558104
+347641,MMC,1986-07-03,10.833333015441896
+347642,MMC,1986-07-07,10.4375
+347643,MMC,1986-07-08,10.020833015441896
+347644,MMC,1986-07-09,10.0
+347645,MMC,1986-07-10,10.166666984558104
+347646,MMC,1986-07-11,9.958333015441896
+347647,MMC,1986-07-14,9.9375
+347648,MMC,1986-07-15,10.0
+347649,MMC,1986-07-16,9.979166984558104
+347650,MMC,1986-07-17,10.0
+347651,MMC,1986-07-18,10.375
+347652,MMC,1986-07-21,10.625
+347653,MMC,1986-07-22,10.75
+347654,MMC,1986-07-23,10.75
+347655,MMC,1986-07-24,10.625
+347656,MMC,1986-07-25,10.5625
+347657,MMC,1986-07-28,10.541666984558104
+347658,MMC,1986-07-29,10.479166984558104
+347659,MMC,1986-07-30,10.645833015441896
+347660,MMC,1986-07-31,10.8125
+347661,MMC,1986-08-01,11.0625
+347662,MMC,1986-08-04,10.583333015441896
+347663,MMC,1986-08-05,10.729166984558104
+347664,MMC,1986-08-06,10.520833015441896
+347665,MMC,1986-08-07,10.875
+347666,MMC,1986-08-08,10.854166984558104
+347667,MMC,1986-08-11,11.0625
+347668,MMC,1986-08-12,11.333333015441896
+347669,MMC,1986-08-13,11.291666984558104
+347670,MMC,1986-08-14,11.5
+347671,MMC,1986-08-15,11.375
+347672,MMC,1986-08-18,11.5
+347673,MMC,1986-08-19,11.583333015441896
+347674,MMC,1986-08-20,11.625
+347675,MMC,1986-08-21,11.625
+347676,MMC,1986-08-22,11.666666984558104
+347677,MMC,1986-08-25,11.75
+347678,MMC,1986-08-26,12.0
+347679,MMC,1986-08-27,12.270833015441896
+347680,MMC,1986-08-28,12.291666984558104
+347681,MMC,1986-08-29,12.458333015441896
+347682,MMC,1986-09-02,12.166666984558104
+347683,MMC,1986-09-03,11.833333015441896
+347684,MMC,1986-09-04,11.916666984558104
+347685,MMC,1986-09-05,11.625
+347686,MMC,1986-09-08,10.833333015441896
+347687,MMC,1986-09-09,11.166666984558104
+347688,MMC,1986-09-10,10.875
+347689,MMC,1986-09-11,10.791666984558104
+347690,MMC,1986-09-12,10.541666984558104
+347691,MMC,1986-09-15,10.541666984558104
+347692,MMC,1986-09-16,10.416666984558104
+347693,MMC,1986-09-17,10.666666984558104
+347694,MMC,1986-09-18,10.75
+347695,MMC,1986-09-19,11.083333015441896
+347696,MMC,1986-09-22,11.354166984558104
+347697,MMC,1986-09-23,11.25
+347698,MMC,1986-09-24,11.104166984558104
+347699,MMC,1986-09-25,10.9375
+347700,MMC,1986-09-26,10.875
+347701,MMC,1986-09-29,10.604166984558104
+347702,MMC,1986-09-30,10.791666984558104
+347703,MMC,1986-10-01,11.125
+347704,MMC,1986-10-02,11.1875
+347705,MMC,1986-10-03,11.166666984558104
+347706,MMC,1986-10-06,11.104166984558104
+347707,MMC,1986-10-07,11.145833015441896
+347708,MMC,1986-10-08,11.104166984558104
+347709,MMC,1986-10-09,11.083333015441896
+347710,MMC,1986-10-10,11.145833015441896
+347711,MMC,1986-10-13,11.125
+347712,MMC,1986-10-14,11.145833015441896
+347713,MMC,1986-10-15,11.208333015441896
+347714,MMC,1986-10-16,11.083333015441896
+347715,MMC,1986-10-17,11.166666984558104
+347716,MMC,1986-10-20,11.333333015441896
+347717,MMC,1986-10-21,11.333333015441896
+347718,MMC,1986-10-22,11.375
+347719,MMC,1986-10-23,11.5625
+347720,MMC,1986-10-24,11.4375
+347721,MMC,1986-10-27,11.291666984558104
+347722,MMC,1986-10-28,11.25
+347723,MMC,1986-10-29,11.333333015441896
+347724,MMC,1986-10-30,11.4375
+347725,MMC,1986-10-31,11.1875
+347726,MMC,1986-11-03,11.041666984558104
+347727,MMC,1986-11-04,11.083333015441896
+347728,MMC,1986-11-05,10.833333015441896
+347729,MMC,1986-11-06,10.479166984558104
+347730,MMC,1986-11-07,10.333333015441896
+347731,MMC,1986-11-10,10.625
+347732,MMC,1986-11-11,10.625
+347733,MMC,1986-11-12,10.458333015441896
+347734,MMC,1986-11-13,10.0
+347735,MMC,1986-11-14,9.833333015441896
+347736,MMC,1986-11-17,9.916666984558104
+347737,MMC,1986-11-18,9.875
+347738,MMC,1986-11-19,9.6875
+347739,MMC,1986-11-20,10.145833015441896
+347740,MMC,1986-11-21,10.291666984558104
+347741,MMC,1986-11-24,10.375
+347742,MMC,1986-11-25,10.375
+347743,MMC,1986-11-26,10.291666984558104
+347744,MMC,1986-11-28,10.145833015441896
+347745,MMC,1986-12-01,10.0
+347746,MMC,1986-12-02,10.270833015441896
+347747,MMC,1986-12-03,10.541666984558104
+347748,MMC,1986-12-04,10.583333015441896
+347749,MMC,1986-12-05,10.583333015441896
+347750,MMC,1986-12-08,10.520833015441896
+347751,MMC,1986-12-09,10.458333015441896
+347752,MMC,1986-12-10,10.5
+347753,MMC,1986-12-11,10.416666984558104
+347754,MMC,1986-12-12,10.395833015441896
+347755,MMC,1986-12-15,10.083333015441896
+347756,MMC,1986-12-16,10.354166984558104
+347757,MMC,1986-12-17,10.5
+347758,MMC,1986-12-18,10.4375
+347759,MMC,1986-12-19,10.416666984558104
+347760,MMC,1986-12-22,10.4375
+347761,MMC,1986-12-23,10.270833015441896
+347762,MMC,1986-12-24,10.291666984558104
+347763,MMC,1986-12-26,10.333333015441896
+347764,MMC,1986-12-29,10.354166984558104
+347765,MMC,1986-12-30,10.291666984558104
+347766,MMC,1986-12-31,10.125
+347767,MMC,1987-01-02,10.354166984558104
+347768,MMC,1987-01-05,10.791666984558104
+347769,MMC,1987-01-06,11.0
+347770,MMC,1987-01-07,11.25
+347771,MMC,1987-01-08,11.479166984558104
+347772,MMC,1987-01-09,11.458333015441896
+347773,MMC,1987-01-12,11.458333015441896
+347774,MMC,1987-01-13,11.541666984558104
+347775,MMC,1987-01-14,11.395833015441896
+347776,MMC,1987-01-15,11.3125
+347777,MMC,1987-01-16,11.145833015441896
+347778,MMC,1987-01-19,11.166666984558104
+347779,MMC,1987-01-20,11.270833015441896
+347780,MMC,1987-01-21,11.104166984558104
+347781,MMC,1987-01-22,11.25
+347782,MMC,1987-01-23,11.5
+347783,MMC,1987-01-26,11.583333015441896
+347784,MMC,1987-01-27,11.791666984558104
+347785,MMC,1987-01-28,11.916666984558104
+347786,MMC,1987-01-29,11.166666984558104
+347787,MMC,1987-01-30,10.6875
+347788,MMC,1987-02-02,10.25
+347789,MMC,1987-02-03,10.270833015441896
+347790,MMC,1987-02-04,10.479166984558104
+347791,MMC,1987-02-05,10.875
+347792,MMC,1987-02-06,10.791666984558104
+347793,MMC,1987-02-09,10.854166984558104
+347794,MMC,1987-02-10,10.75
+347795,MMC,1987-02-11,10.854166984558104
+347796,MMC,1987-02-12,10.791666984558104
+347797,MMC,1987-02-13,10.833333015441896
+347798,MMC,1987-02-17,10.875
+347799,MMC,1987-02-18,10.875
+347800,MMC,1987-02-19,10.979166984558104
+347801,MMC,1987-02-20,11.166666984558104
+347802,MMC,1987-02-23,11.104166984558104
+347803,MMC,1987-02-24,11.1875
+347804,MMC,1987-02-25,11.354166984558104
+347805,MMC,1987-02-26,11.479166984558104
+347806,MMC,1987-02-27,11.5
+347807,MMC,1987-03-02,11.375
+347808,MMC,1987-03-03,11.229166984558104
+347809,MMC,1987-03-04,11.125
+347810,MMC,1987-03-05,11.166666984558104
+347811,MMC,1987-03-06,11.083333015441896
+347812,MMC,1987-03-09,11.020833015441896
+347813,MMC,1987-03-10,11.041666984558104
+347814,MMC,1987-03-11,11.0625
+347815,MMC,1987-03-12,11.104166984558104
+347816,MMC,1987-03-13,11.166666984558104
+347817,MMC,1987-03-16,11.104166984558104
+347818,MMC,1987-03-17,11.1875
+347819,MMC,1987-03-18,11.166666984558104
+347820,MMC,1987-03-19,11.416666984558104
+347821,MMC,1987-03-20,11.416666984558104
+347822,MMC,1987-03-23,11.3125
+347823,MMC,1987-03-24,11.270833015441896
+347824,MMC,1987-03-25,11.145833015441896
+347825,MMC,1987-03-26,11.0625
+347826,MMC,1987-03-27,11.083333015441896
+347827,MMC,1987-03-30,10.729166984558104
+347828,MMC,1987-03-31,10.6875
+347829,MMC,1987-04-01,10.541666984558104
+347830,MMC,1987-04-02,10.770833015441896
+347831,MMC,1987-04-03,10.895833015441896
+347832,MMC,1987-04-06,10.895833015441896
+347833,MMC,1987-04-07,11.0
+347834,MMC,1987-04-08,11.145833015441896
+347835,MMC,1987-04-09,10.875
+347836,MMC,1987-04-10,10.6875
+347837,MMC,1987-04-13,10.229166984558104
+347838,MMC,1987-04-14,10.0
+347839,MMC,1987-04-15,10.5
+347840,MMC,1987-04-16,10.666666984558104
+347841,MMC,1987-04-20,10.75
+347842,MMC,1987-04-21,10.625
+347843,MMC,1987-04-22,10.333333015441896
+347844,MMC,1987-04-23,10.270833015441896
+347845,MMC,1987-04-24,10.0
+347846,MMC,1987-04-27,10.166666984558104
+347847,MMC,1987-04-28,10.1875
+347848,MMC,1987-04-29,10.145833015441896
+347849,MMC,1987-04-30,10.1875
+347850,MMC,1987-05-01,10.479166984558104
+347851,MMC,1987-05-04,10.604166984558104
+347852,MMC,1987-05-05,10.458333015441896
+347853,MMC,1987-05-06,10.479166984558104
+347854,MMC,1987-05-07,10.354166984558104
+347855,MMC,1987-05-08,9.979166984558104
+347856,MMC,1987-05-11,9.916666984558104
+347857,MMC,1987-05-12,9.729166984558104
+347858,MMC,1987-05-13,9.666666984558104
+347859,MMC,1987-05-14,9.791666984558104
+347860,MMC,1987-05-15,9.729166984558104
+347861,MMC,1987-05-18,9.604166984558104
+347862,MMC,1987-05-19,9.583333015441896
+347863,MMC,1987-05-20,9.666666984558104
+347864,MMC,1987-05-21,9.958333015441896
+347865,MMC,1987-05-22,9.875
+347866,MMC,1987-05-26,10.208333015441896
+347867,MMC,1987-05-27,10.020833015441896
+347868,MMC,1987-05-28,10.104166984558104
+347869,MMC,1987-05-29,10.0
+347870,MMC,1987-06-01,9.958333015441896
+347871,MMC,1987-06-02,9.9375
+347872,MMC,1987-06-03,10.0
+347873,MMC,1987-06-04,10.3125
+347874,MMC,1987-06-05,10.25
+347875,MMC,1987-06-08,10.541666984558104
+347876,MMC,1987-06-09,10.458333015441896
+347877,MMC,1987-06-10,10.5
+347878,MMC,1987-06-11,10.625
+347879,MMC,1987-06-12,10.645833015441896
+347880,MMC,1987-06-15,10.729166984558104
+347881,MMC,1987-06-16,11.0
+347882,MMC,1987-06-17,10.958333015441896
+347883,MMC,1987-06-18,11.041666984558104
+347884,MMC,1987-06-19,11.0
+347885,MMC,1987-06-22,11.0
+347886,MMC,1987-06-23,11.0
+347887,MMC,1987-06-24,10.625
+347888,MMC,1987-06-25,10.416666984558104
+347889,MMC,1987-06-26,10.625
+347890,MMC,1987-06-29,10.479166984558104
+347891,MMC,1987-06-30,10.354166984558104
+347892,MMC,1987-07-01,10.333333015441896
+347893,MMC,1987-07-02,10.416666984558104
+347894,MMC,1987-07-06,10.375
+347895,MMC,1987-07-07,10.291666984558104
+347896,MMC,1987-07-08,10.3125
+347897,MMC,1987-07-09,10.3125
+347898,MMC,1987-07-10,10.479166984558104
+347899,MMC,1987-07-13,10.583333015441896
+347900,MMC,1987-07-14,10.458333015441896
+347901,MMC,1987-07-15,10.541666984558104
+347902,MMC,1987-07-16,10.333333015441896
+347903,MMC,1987-07-17,10.395833015441896
+347904,MMC,1987-07-20,10.354166984558104
+347905,MMC,1987-07-21,10.25
+347906,MMC,1987-07-22,10.166666984558104
+347907,MMC,1987-07-23,9.979166984558104
+347908,MMC,1987-07-24,9.916666984558104
+347909,MMC,1987-07-27,10.145833015441896
+347910,MMC,1987-07-28,10.270833015441896
+347911,MMC,1987-07-29,10.270833015441896
+347912,MMC,1987-07-30,10.125
+347913,MMC,1987-07-31,10.125
+347914,MMC,1987-08-03,10.104166984558104
+347915,MMC,1987-08-04,10.333333015441896
+347916,MMC,1987-08-05,10.458333015441896
+347917,MMC,1987-08-06,10.625
+347918,MMC,1987-08-07,10.854166984558104
+347919,MMC,1987-08-10,11.166666984558104
+347920,MMC,1987-08-11,11.291666984558104
+347921,MMC,1987-08-12,11.5
+347922,MMC,1987-08-13,11.625
+347923,MMC,1987-08-14,11.916666984558104
+347924,MMC,1987-08-17,11.625
+347925,MMC,1987-08-18,11.5
+347926,MMC,1987-08-19,11.625
+347927,MMC,1987-08-20,11.833333015441896
+347928,MMC,1987-08-21,11.770833015441896
+347929,MMC,1987-08-24,11.729166984558104
+347930,MMC,1987-08-25,11.666666984558104
+347931,MMC,1987-08-26,11.583333015441896
+347932,MMC,1987-08-27,11.541666984558104
+347933,MMC,1987-08-28,11.25
+347934,MMC,1987-08-31,11.270833015441896
+347935,MMC,1987-09-01,11.25
+347936,MMC,1987-09-02,11.25
+347937,MMC,1987-09-03,11.083333015441896
+347938,MMC,1987-09-04,10.833333015441896
+347939,MMC,1987-09-08,10.541666984558104
+347940,MMC,1987-09-09,10.604166984558104
+347941,MMC,1987-09-10,10.791666984558104
+347942,MMC,1987-09-11,11.0
+347943,MMC,1987-09-14,11.166666984558104
+347944,MMC,1987-09-15,10.6875
+347945,MMC,1987-09-16,10.666666984558104
+347946,MMC,1987-09-17,10.729166984558104
+347947,MMC,1987-09-18,10.791666984558104
+347948,MMC,1987-09-21,10.625
+347949,MMC,1987-09-22,10.6875
+347950,MMC,1987-09-23,10.75
+347951,MMC,1987-09-24,10.791666984558104
+347952,MMC,1987-09-25,10.875
+347953,MMC,1987-09-28,10.895833015441896
+347954,MMC,1987-09-29,10.729166984558104
+347955,MMC,1987-09-30,10.708333015441896
+347956,MMC,1987-10-01,10.791666984558104
+347957,MMC,1987-10-02,10.708333015441896
+347958,MMC,1987-10-05,10.916666984558104
+347959,MMC,1987-10-06,10.75
+347960,MMC,1987-10-07,10.625
+347961,MMC,1987-10-08,10.291666984558104
+347962,MMC,1987-10-09,10.416666984558104
+347963,MMC,1987-10-12,10.395833015441896
+347964,MMC,1987-10-13,10.770833015441896
+347965,MMC,1987-10-14,10.604166984558104
+347966,MMC,1987-10-15,10.625
+347967,MMC,1987-10-16,10.166666984558104
+347968,MMC,1987-10-19,8.75
+347969,MMC,1987-10-20,8.25
+347970,MMC,1987-10-21,9.0
+347971,MMC,1987-10-22,8.791666984558105
+347972,MMC,1987-10-23,9.0
+347973,MMC,1987-10-26,8.458333015441895
+347974,MMC,1987-10-27,8.625
+347975,MMC,1987-10-28,8.375
+347976,MMC,1987-10-29,8.833333015441895
+347977,MMC,1987-10-30,9.041666984558104
+347978,MMC,1987-11-02,9.0625
+347979,MMC,1987-11-03,9.0
+347980,MMC,1987-11-04,8.895833015441895
+347981,MMC,1987-11-05,8.958333015441895
+347982,MMC,1987-11-06,8.875
+347983,MMC,1987-11-09,8.979166984558105
+347984,MMC,1987-11-10,8.958333015441895
+347985,MMC,1987-11-11,9.083333015441896
+347986,MMC,1987-11-12,9.083333015441896
+347987,MMC,1987-11-13,8.770833015441895
+347988,MMC,1987-11-16,8.875
+347989,MMC,1987-11-17,8.645833015441895
+347990,MMC,1987-11-18,8.875
+347991,MMC,1987-11-19,8.604166984558105
+347992,MMC,1987-11-20,8.395833015441895
+347993,MMC,1987-11-23,8.395833015441895
+347994,MMC,1987-11-24,8.458333015441895
+347995,MMC,1987-11-25,8.5
+347996,MMC,1987-11-27,8.208333015441895
+347997,MMC,1987-11-30,7.6666669845581055
+347998,MMC,1987-12-01,7.8958330154418945
+347999,MMC,1987-12-02,8.125
+348000,MMC,1987-12-03,7.875
+348001,MMC,1987-12-04,7.6666669845581055
+348002,MMC,1987-12-07,7.75
+348003,MMC,1987-12-08,7.75
+348004,MMC,1987-12-09,7.7291669845581055
+348005,MMC,1987-12-10,7.3333330154418945
+348006,MMC,1987-12-11,7.4166669845581055
+348007,MMC,1987-12-14,7.5208330154418945
+348008,MMC,1987-12-15,7.5625
+348009,MMC,1987-12-16,7.7916669845581055
+348010,MMC,1987-12-17,7.5416669845581055
+348011,MMC,1987-12-18,7.6041669845581055
+348012,MMC,1987-12-21,7.7916669845581055
+348013,MMC,1987-12-22,7.8958330154418945
+348014,MMC,1987-12-23,8.145833015441895
+348015,MMC,1987-12-24,8.166666984558105
+348016,MMC,1987-12-28,8.020833015441895
+348017,MMC,1987-12-29,8.0
+348018,MMC,1987-12-30,8.083333015441895
+348019,MMC,1987-12-31,8.25
+348020,MMC,1988-01-04,8.416666984558105
+348021,MMC,1988-01-05,8.395833015441895
+348022,MMC,1988-01-06,8.3125
+348023,MMC,1988-01-07,8.291666984558105
+348024,MMC,1988-01-08,7.5833330154418945
+348025,MMC,1988-01-11,7.75
+348026,MMC,1988-01-12,7.8333330154418945
+348027,MMC,1988-01-13,7.9791669845581055
+348028,MMC,1988-01-14,7.9166669845581055
+348029,MMC,1988-01-15,8.041666984558105
+348030,MMC,1988-01-18,8.208333015441895
+348031,MMC,1988-01-19,8.041666984558105
+348032,MMC,1988-01-20,8.104166984558105
+348033,MMC,1988-01-21,8.291666984558105
+348034,MMC,1988-01-22,8.416666984558105
+348035,MMC,1988-01-25,8.291666984558105
+348036,MMC,1988-01-26,8.333333015441895
+348037,MMC,1988-01-27,8.25
+348038,MMC,1988-01-28,8.270833015441895
+348039,MMC,1988-01-29,8.270833015441895
+348040,MMC,1988-02-01,8.375
+348041,MMC,1988-02-02,8.354166984558105
+348042,MMC,1988-02-03,8.395833015441895
+348043,MMC,1988-02-04,8.291666984558105
+348044,MMC,1988-02-05,8.166666984558105
+348045,MMC,1988-02-08,8.229166984558105
+348046,MMC,1988-02-09,8.25
+348047,MMC,1988-02-10,8.395833015441895
+348048,MMC,1988-02-11,8.291666984558105
+348049,MMC,1988-02-12,8.333333015441895
+348050,MMC,1988-02-16,8.291666984558105
+348051,MMC,1988-02-17,8.208333015441895
+348052,MMC,1988-02-18,8.1875
+348053,MMC,1988-02-19,8.416666984558105
+348054,MMC,1988-02-22,8.666666984558105
+348055,MMC,1988-02-23,8.791666984558105
+348056,MMC,1988-02-24,8.708333015441895
+348057,MMC,1988-02-25,8.458333015441895
+348058,MMC,1988-02-26,8.5
+348059,MMC,1988-02-29,8.75
+348060,MMC,1988-03-01,8.666666984558105
+348061,MMC,1988-03-02,8.6875
+348062,MMC,1988-03-03,8.6875
+348063,MMC,1988-03-04,8.854166984558105
+348064,MMC,1988-03-07,9.0625
+348065,MMC,1988-03-08,9.125
+348066,MMC,1988-03-09,9.166666984558104
+348067,MMC,1988-03-10,9.041666984558104
+348068,MMC,1988-03-11,9.104166984558104
+348069,MMC,1988-03-14,9.208333015441896
+348070,MMC,1988-03-15,9.166666984558104
+348071,MMC,1988-03-16,9.125
+348072,MMC,1988-03-17,9.125
+348073,MMC,1988-03-18,8.979166984558105
+348074,MMC,1988-03-21,8.791666984558105
+348075,MMC,1988-03-22,8.75
+348076,MMC,1988-03-23,8.645833015441895
+348077,MMC,1988-03-24,8.416666984558105
+348078,MMC,1988-03-25,8.395833015441895
+348079,MMC,1988-03-28,8.333333015441895
+348080,MMC,1988-03-29,8.3125
+348081,MMC,1988-03-30,8.1875
+348082,MMC,1988-03-31,8.291666984558105
+348083,MMC,1988-04-04,8.3125
+348084,MMC,1988-04-05,8.416666984558105
+348085,MMC,1988-04-06,8.5
+348086,MMC,1988-04-07,8.541666984558105
+348087,MMC,1988-04-08,8.708333015441895
+348088,MMC,1988-04-11,8.5625
+348089,MMC,1988-04-12,8.5625
+348090,MMC,1988-04-13,8.5
+348091,MMC,1988-04-14,8.229166984558105
+348092,MMC,1988-04-15,8.166666984558105
+348093,MMC,1988-04-18,8.166666984558105
+348094,MMC,1988-04-19,8.1875
+348095,MMC,1988-04-20,8.083333015441895
+348096,MMC,1988-04-21,8.145833015441895
+348097,MMC,1988-04-22,8.333333015441895
+348098,MMC,1988-04-25,8.4375
+348099,MMC,1988-04-26,8.4375
+348100,MMC,1988-04-27,8.354166984558105
+348101,MMC,1988-04-28,8.291666984558105
+348102,MMC,1988-04-29,8.375
+348103,MMC,1988-05-02,8.5625
+348104,MMC,1988-05-03,8.604166984558105
+348105,MMC,1988-05-04,8.5625
+348106,MMC,1988-05-05,8.458333015441895
+348107,MMC,1988-05-06,8.3125
+348108,MMC,1988-05-09,8.375
+348109,MMC,1988-05-10,8.5
+348110,MMC,1988-05-11,8.333333015441895
+348111,MMC,1988-05-12,8.333333015441895
+348112,MMC,1988-05-13,8.333333015441895
+348113,MMC,1988-05-16,8.395833015441895
+348114,MMC,1988-05-17,8.333333015441895
+348115,MMC,1988-05-18,8.25
+348116,MMC,1988-05-19,8.291666984558105
+348117,MMC,1988-05-20,8.3125
+348118,MMC,1988-05-23,8.416666984558105
+348119,MMC,1988-05-24,8.6875
+348120,MMC,1988-05-25,8.875
+348121,MMC,1988-05-26,8.916666984558105
+348122,MMC,1988-05-27,8.854166984558105
+348123,MMC,1988-05-31,8.958333015441895
+348124,MMC,1988-06-01,9.0
+348125,MMC,1988-06-02,8.875
+348126,MMC,1988-06-03,8.791666984558105
+348127,MMC,1988-06-06,8.854166984558105
+348128,MMC,1988-06-07,8.791666984558105
+348129,MMC,1988-06-08,9.041666984558104
+348130,MMC,1988-06-09,9.020833015441896
+348131,MMC,1988-06-10,9.0625
+348132,MMC,1988-06-13,9.020833015441896
+348133,MMC,1988-06-14,9.229166984558104
+348134,MMC,1988-06-15,9.1875
+348135,MMC,1988-06-16,9.041666984558104
+348136,MMC,1988-06-17,9.125
+348137,MMC,1988-06-20,9.166666984558104
+348138,MMC,1988-06-21,9.166666984558104
+348139,MMC,1988-06-22,9.1875
+348140,MMC,1988-06-23,9.041666984558104
+348141,MMC,1988-06-24,9.083333015441896
+348142,MMC,1988-06-27,9.041666984558104
+348143,MMC,1988-06-28,9.145833015441896
+348144,MMC,1988-06-29,9.125
+348145,MMC,1988-06-30,9.1875
+348146,MMC,1988-07-01,9.1875
+348147,MMC,1988-07-05,9.354166984558104
+348148,MMC,1988-07-06,9.416666984558104
+348149,MMC,1988-07-07,9.520833015441896
+348150,MMC,1988-07-08,9.5625
+348151,MMC,1988-07-11,9.666666984558104
+348152,MMC,1988-07-12,9.541666984558104
+348153,MMC,1988-07-13,9.625
+348154,MMC,1988-07-14,9.6875
+348155,MMC,1988-07-15,9.708333015441896
+348156,MMC,1988-07-18,9.541666984558104
+348157,MMC,1988-07-19,9.333333015441896
+348158,MMC,1988-07-20,9.125
+348159,MMC,1988-07-21,8.9375
+348160,MMC,1988-07-22,8.8125
+348161,MMC,1988-07-25,8.6875
+348162,MMC,1988-07-26,8.6875
+348163,MMC,1988-07-27,8.520833015441895
+348164,MMC,1988-07-28,8.645833015441895
+348165,MMC,1988-07-29,8.958333015441895
+348166,MMC,1988-08-01,8.916666984558105
+348167,MMC,1988-08-02,8.979166984558105
+348168,MMC,1988-08-03,9.0625
+348169,MMC,1988-08-04,9.041666984558104
+348170,MMC,1988-08-05,9.0
+348171,MMC,1988-08-08,8.979166984558105
+348172,MMC,1988-08-09,8.854166984558105
+348173,MMC,1988-08-10,8.666666984558105
+348174,MMC,1988-08-11,8.9375
+348175,MMC,1988-08-12,8.916666984558105
+348176,MMC,1988-08-15,8.854166984558105
+348177,MMC,1988-08-16,8.958333015441895
+348178,MMC,1988-08-17,8.958333015441895
+348179,MMC,1988-08-18,9.020833015441896
+348180,MMC,1988-08-19,9.0625
+348181,MMC,1988-08-22,9.041666984558104
+348182,MMC,1988-08-23,9.104166984558104
+348183,MMC,1988-08-24,9.229166984558104
+348184,MMC,1988-08-25,9.1875
+348185,MMC,1988-08-26,9.125
+348186,MMC,1988-08-29,9.125
+348187,MMC,1988-08-30,9.104166984558104
+348188,MMC,1988-08-31,8.916666984558105
+348189,MMC,1988-09-01,8.854166984558105
+348190,MMC,1988-09-02,9.125
+348191,MMC,1988-09-06,9.208333015441896
+348192,MMC,1988-09-07,9.291666984558104
+348193,MMC,1988-09-08,9.375
+348194,MMC,1988-09-09,9.458333015441896
+348195,MMC,1988-09-12,9.354166984558104
+348196,MMC,1988-09-13,9.4375
+348197,MMC,1988-09-14,9.5
+348198,MMC,1988-09-15,9.333333015441896
+348199,MMC,1988-09-16,9.479166984558104
+348200,MMC,1988-09-19,9.333333015441896
+348201,MMC,1988-09-20,9.291666984558104
+348202,MMC,1988-09-21,9.395833015441896
+348203,MMC,1988-09-22,9.270833015441896
+348204,MMC,1988-09-23,9.395833015441896
+348205,MMC,1988-09-26,9.4375
+348206,MMC,1988-09-27,9.395833015441896
+348207,MMC,1988-09-28,9.375
+348208,MMC,1988-09-29,9.416666984558104
+348209,MMC,1988-09-30,9.395833015441896
+348210,MMC,1988-10-03,9.354166984558104
+348211,MMC,1988-10-04,9.416666984558104
+348212,MMC,1988-10-05,9.479166984558104
+348213,MMC,1988-10-06,9.458333015441896
+348214,MMC,1988-10-07,9.625
+348215,MMC,1988-10-10,9.6875
+348216,MMC,1988-10-11,9.666666984558104
+348217,MMC,1988-10-12,9.5625
+348218,MMC,1988-10-13,9.5625
+348219,MMC,1988-10-14,9.541666984558104
+348220,MMC,1988-10-17,9.541666984558104
+348221,MMC,1988-10-18,9.75
+348222,MMC,1988-10-19,9.5625
+348223,MMC,1988-10-20,9.8125
+348224,MMC,1988-10-21,9.791666984558104
+348225,MMC,1988-10-24,9.770833015441896
+348226,MMC,1988-10-25,9.645833015441896
+348227,MMC,1988-10-26,9.708333015441896
+348228,MMC,1988-10-27,9.708333015441896
+348229,MMC,1988-10-28,9.770833015441896
+348230,MMC,1988-10-31,9.833333015441896
+348231,MMC,1988-11-01,9.875
+348232,MMC,1988-11-02,9.833333015441896
+348233,MMC,1988-11-03,9.791666984558104
+348234,MMC,1988-11-04,9.770833015441896
+348235,MMC,1988-11-07,9.604166984558104
+348236,MMC,1988-11-08,9.604166984558104
+348237,MMC,1988-11-09,9.5
+348238,MMC,1988-11-10,9.395833015441896
+348239,MMC,1988-11-11,9.333333015441896
+348240,MMC,1988-11-14,9.354166984558104
+348241,MMC,1988-11-15,9.395833015441896
+348242,MMC,1988-11-16,9.375
+348243,MMC,1988-11-17,9.354166984558104
+348244,MMC,1988-11-18,9.4375
+348245,MMC,1988-11-21,9.4375
+348246,MMC,1988-11-22,9.458333015441896
+348247,MMC,1988-11-23,9.5
+348248,MMC,1988-11-25,9.4375
+348249,MMC,1988-11-28,9.520833015441896
+348250,MMC,1988-11-29,9.5625
+348251,MMC,1988-11-30,9.479166984558104
+348252,MMC,1988-12-01,9.4375
+348253,MMC,1988-12-02,9.375
+348254,MMC,1988-12-05,9.354166984558104
+348255,MMC,1988-12-06,9.354166984558104
+348256,MMC,1988-12-07,9.375
+348257,MMC,1988-12-08,9.25
+348258,MMC,1988-12-09,9.354166984558104
+348259,MMC,1988-12-12,9.291666984558104
+348260,MMC,1988-12-13,9.229166984558104
+348261,MMC,1988-12-14,9.291666984558104
+348262,MMC,1988-12-15,9.25
+348263,MMC,1988-12-16,9.3125
+348264,MMC,1988-12-19,9.4375
+348265,MMC,1988-12-20,9.4375
+348266,MMC,1988-12-21,9.291666984558104
+348267,MMC,1988-12-22,9.1875
+348268,MMC,1988-12-23,9.1875
+348269,MMC,1988-12-27,9.291666984558104
+348270,MMC,1988-12-28,9.3125
+348271,MMC,1988-12-29,9.5
+348272,MMC,1988-12-30,9.375
+348273,MMC,1989-01-03,9.25
+348274,MMC,1989-01-04,9.375
+348275,MMC,1989-01-05,9.291666984558104
+348276,MMC,1989-01-06,9.354166984558104
+348277,MMC,1989-01-09,9.354166984558104
+348278,MMC,1989-01-10,9.291666984558104
+348279,MMC,1989-01-11,9.333333015441896
+348280,MMC,1989-01-12,9.375
+348281,MMC,1989-01-13,9.3125
+348282,MMC,1989-01-16,9.270833015441896
+348283,MMC,1989-01-17,9.3125
+348284,MMC,1989-01-18,9.479166984558104
+348285,MMC,1989-01-19,9.520833015441896
+348286,MMC,1989-01-20,9.5
+348287,MMC,1989-01-23,9.4375
+348288,MMC,1989-01-24,9.604166984558104
+348289,MMC,1989-01-25,9.5625
+348290,MMC,1989-01-26,9.583333015441896
+348291,MMC,1989-01-27,9.6875
+348292,MMC,1989-01-30,9.645833015441896
+348293,MMC,1989-01-31,9.666666984558104
+348294,MMC,1989-02-01,9.5625
+348295,MMC,1989-02-02,9.541666984558104
+348296,MMC,1989-02-03,9.541666984558104
+348297,MMC,1989-02-06,9.458333015441896
+348298,MMC,1989-02-07,9.625
+348299,MMC,1989-02-08,9.6875
+348300,MMC,1989-02-09,9.625
+348301,MMC,1989-02-10,9.583333015441896
+348302,MMC,1989-02-13,9.708333015441896
+348303,MMC,1989-02-14,9.729166984558104
+348304,MMC,1989-02-15,9.791666984558104
+348305,MMC,1989-02-16,9.895833015441896
+348306,MMC,1989-02-17,9.895833015441896
+348307,MMC,1989-02-21,9.791666984558104
+348308,MMC,1989-02-22,9.666666984558104
+348309,MMC,1989-02-23,9.708333015441896
+348310,MMC,1989-02-24,9.666666984558104
+348311,MMC,1989-02-27,9.604166984558104
+348312,MMC,1989-02-28,9.708333015441896
+348313,MMC,1989-03-01,9.583333015441896
+348314,MMC,1989-03-02,9.583333015441896
+348315,MMC,1989-03-03,9.625
+348316,MMC,1989-03-06,9.6875
+348317,MMC,1989-03-07,9.666666984558104
+348318,MMC,1989-03-08,9.6875
+348319,MMC,1989-03-09,9.8125
+348320,MMC,1989-03-10,9.895833015441896
+348321,MMC,1989-03-13,9.958333015441896
+348322,MMC,1989-03-14,10.0
+348323,MMC,1989-03-15,9.958333015441896
+348324,MMC,1989-03-16,10.083333015441896
+348325,MMC,1989-03-17,9.958333015441896
+348326,MMC,1989-03-20,9.833333015441896
+348327,MMC,1989-03-21,9.916666984558104
+348328,MMC,1989-03-22,9.895833015441896
+348329,MMC,1989-03-23,9.875
+348330,MMC,1989-03-27,9.854166984558104
+348331,MMC,1989-03-28,9.958333015441896
+348332,MMC,1989-03-29,10.041666984558104
+348333,MMC,1989-03-30,10.104166984558104
+348334,MMC,1989-03-31,10.375
+348335,MMC,1989-04-03,10.5
+348336,MMC,1989-04-04,10.4375
+348337,MMC,1989-04-05,10.375
+348338,MMC,1989-04-06,10.4375
+348339,MMC,1989-04-07,10.458333015441896
+348340,MMC,1989-04-10,10.416666984558104
+348341,MMC,1989-04-11,10.520833015441896
+348342,MMC,1989-04-12,10.75
+348343,MMC,1989-04-13,10.583333015441896
+348344,MMC,1989-04-14,10.5625
+348345,MMC,1989-04-17,10.5625
+348346,MMC,1989-04-18,10.5
+348347,MMC,1989-04-19,10.4375
+348348,MMC,1989-04-20,10.395833015441896
+348349,MMC,1989-04-21,10.270833015441896
+348350,MMC,1989-04-24,10.125
+348351,MMC,1989-04-25,10.104166984558104
+348352,MMC,1989-04-26,10.125
+348353,MMC,1989-04-27,10.125
+348354,MMC,1989-04-28,10.145833015441896
+348355,MMC,1989-05-01,10.083333015441896
+348356,MMC,1989-05-02,10.1875
+348357,MMC,1989-05-03,10.208333015441896
+348358,MMC,1989-05-04,10.25
+348359,MMC,1989-05-05,10.041666984558104
+348360,MMC,1989-05-08,9.979166984558104
+348361,MMC,1989-05-09,9.979166984558104
+348362,MMC,1989-05-10,9.916666984558104
+348363,MMC,1989-05-11,10.020833015441896
+348364,MMC,1989-05-12,10.166666984558104
+348365,MMC,1989-05-15,10.166666984558104
+348366,MMC,1989-05-16,10.25
+348367,MMC,1989-05-17,10.25
+348368,MMC,1989-05-18,10.1875
+348369,MMC,1989-05-19,10.3125
+348370,MMC,1989-05-22,10.333333015441896
+348371,MMC,1989-05-23,10.125
+348372,MMC,1989-05-24,10.166666984558104
+348373,MMC,1989-05-25,10.208333015441896
+348374,MMC,1989-05-26,10.291666984558104
+348375,MMC,1989-05-30,10.25
+348376,MMC,1989-05-31,10.25
+348377,MMC,1989-06-01,10.375
+348378,MMC,1989-06-02,10.541666984558104
+348379,MMC,1989-06-05,10.583333015441896
+348380,MMC,1989-06-06,10.625
+348381,MMC,1989-06-07,10.729166984558104
+348382,MMC,1989-06-08,10.708333015441896
+348383,MMC,1989-06-09,10.645833015441896
+348384,MMC,1989-06-12,10.5625
+348385,MMC,1989-06-13,10.5
+348386,MMC,1989-06-14,10.5625
+348387,MMC,1989-06-15,10.520833015441896
+348388,MMC,1989-06-16,10.520833015441896
+348389,MMC,1989-06-19,10.5
+348390,MMC,1989-06-20,10.770833015441896
+348391,MMC,1989-06-21,10.770833015441896
+348392,MMC,1989-06-22,10.625
+348393,MMC,1989-06-23,10.791666984558104
+348394,MMC,1989-06-26,10.75
+348395,MMC,1989-06-27,10.8125
+348396,MMC,1989-06-28,10.854166984558104
+348397,MMC,1989-06-29,10.666666984558104
+348398,MMC,1989-06-30,10.8125
+348399,MMC,1989-07-03,10.729166984558104
+348400,MMC,1989-07-05,10.666666984558104
+348401,MMC,1989-07-06,10.770833015441896
+348402,MMC,1989-07-07,10.875
+348403,MMC,1989-07-10,11.125
+348404,MMC,1989-07-11,11.125
+348405,MMC,1989-07-12,11.125
+348406,MMC,1989-07-13,11.145833015441896
+348407,MMC,1989-07-14,11.166666984558104
+348408,MMC,1989-07-17,11.083333015441896
+348409,MMC,1989-07-18,10.9375
+348410,MMC,1989-07-19,11.0625
+348411,MMC,1989-07-20,11.0
+348412,MMC,1989-07-21,11.125
+348413,MMC,1989-07-24,11.083333015441896
+348414,MMC,1989-07-25,11.041666984558104
+348415,MMC,1989-07-26,11.1875
+348416,MMC,1989-07-27,11.3125
+348417,MMC,1989-07-28,11.395833015441896
+348418,MMC,1989-07-31,11.541666984558104
+348419,MMC,1989-08-01,11.354166984558104
+348420,MMC,1989-08-02,11.375
+348421,MMC,1989-08-03,11.666666984558104
+348422,MMC,1989-08-04,11.875
+348423,MMC,1989-08-07,12.0
+348424,MMC,1989-08-08,11.791666984558104
+348425,MMC,1989-08-09,11.541666984558104
+348426,MMC,1989-08-10,11.729166984558104
+348427,MMC,1989-08-11,11.666666984558104
+348428,MMC,1989-08-14,11.625
+348429,MMC,1989-08-15,11.5625
+348430,MMC,1989-08-16,11.583333015441896
+348431,MMC,1989-08-17,11.604166984558104
+348432,MMC,1989-08-18,11.583333015441896
+348433,MMC,1989-08-21,11.333333015441896
+348434,MMC,1989-08-22,11.291666984558104
+348435,MMC,1989-08-23,11.458333015441896
+348436,MMC,1989-08-24,11.583333015441896
+348437,MMC,1989-08-25,11.5
+348438,MMC,1989-08-28,11.5
+348439,MMC,1989-08-29,11.333333015441896
+348440,MMC,1989-08-30,11.416666984558104
+348441,MMC,1989-08-31,11.5
+348442,MMC,1989-09-01,11.5
+348443,MMC,1989-09-05,11.520833015441896
+348444,MMC,1989-09-06,11.5
+348445,MMC,1989-09-07,11.416666984558104
+348446,MMC,1989-09-08,11.416666984558104
+348447,MMC,1989-09-11,11.354166984558104
+348448,MMC,1989-09-12,11.375
+348449,MMC,1989-09-13,11.333333015441896
+348450,MMC,1989-09-14,11.3125
+348451,MMC,1989-09-15,11.3125
+348452,MMC,1989-09-18,11.333333015441896
+348453,MMC,1989-09-19,11.291666984558104
+348454,MMC,1989-09-20,11.395833015441896
+348455,MMC,1989-09-21,11.479166984558104
+348456,MMC,1989-09-22,11.520833015441896
+348457,MMC,1989-09-25,11.5
+348458,MMC,1989-09-26,11.5625
+348459,MMC,1989-09-27,11.416666984558104
+348460,MMC,1989-09-28,11.916666984558104
+348461,MMC,1989-09-29,12.145833015441896
+348462,MMC,1989-10-02,12.270833015441896
+348463,MMC,1989-10-03,12.645833015441896
+348464,MMC,1989-10-04,12.666666984558104
+348465,MMC,1989-10-05,12.541666984558104
+348466,MMC,1989-10-06,12.5625
+348467,MMC,1989-10-09,12.583333015441896
+348468,MMC,1989-10-10,12.604166984558104
+348469,MMC,1989-10-11,12.4375
+348470,MMC,1989-10-12,12.666666984558104
+348471,MMC,1989-10-13,12.270833015441896
+348472,MMC,1989-10-16,12.229166984558104
+348473,MMC,1989-10-17,12.125
+348474,MMC,1989-10-18,12.645833015441896
+348475,MMC,1989-10-19,13.291666984558104
+348476,MMC,1989-10-20,13.5
+348477,MMC,1989-10-23,13.5
+348478,MMC,1989-10-24,13.583333015441896
+348479,MMC,1989-10-25,13.895833015441896
+348480,MMC,1989-10-26,13.854166984558104
+348481,MMC,1989-10-27,13.729166984558104
+348482,MMC,1989-10-30,13.458333015441896
+348483,MMC,1989-10-31,13.770833015441896
+348484,MMC,1989-11-01,14.020833015441896
+348485,MMC,1989-11-02,14.5625
+348486,MMC,1989-11-03,14.666666984558104
+348487,MMC,1989-11-06,14.229166984558104
+348488,MMC,1989-11-07,14.479166984558104
+348489,MMC,1989-11-08,14.5
+348490,MMC,1989-11-09,14.5
+348491,MMC,1989-11-10,14.333333015441896
+348492,MMC,1989-11-13,14.208333015441896
+348493,MMC,1989-11-14,14.0625
+348494,MMC,1989-11-15,14.125
+348495,MMC,1989-11-16,14.166666984558104
+348496,MMC,1989-11-17,14.145833015441896
+348497,MMC,1989-11-20,14.0625
+348498,MMC,1989-11-21,14.0625
+348499,MMC,1989-11-22,14.083333015441896
+348500,MMC,1989-11-24,14.166666984558104
+348501,MMC,1989-11-27,14.229166984558104
+348502,MMC,1989-11-28,14.125
+348503,MMC,1989-11-29,14.125
+348504,MMC,1989-11-30,14.125
+348505,MMC,1989-12-01,14.4375
+348506,MMC,1989-12-04,14.375
+348507,MMC,1989-12-05,14.416666984558104
+348508,MMC,1989-12-06,14.375
+348509,MMC,1989-12-07,14.375
+348510,MMC,1989-12-08,14.416666984558104
+348511,MMC,1989-12-11,14.25
+348512,MMC,1989-12-12,14.145833015441896
+348513,MMC,1989-12-13,14.104166984558104
+348514,MMC,1989-12-14,13.791666984558104
+348515,MMC,1989-12-15,13.541666984558104
+348516,MMC,1989-12-18,12.666666984558104
+348517,MMC,1989-12-19,12.666666984558104
+348518,MMC,1989-12-20,12.75
+348519,MMC,1989-12-21,12.958333015441896
+348520,MMC,1989-12-22,13.1875
+348521,MMC,1989-12-26,13.020833015441896
+348522,MMC,1989-12-27,13.0
+348523,MMC,1989-12-28,13.104166984558104
+348524,MMC,1989-12-29,13.0
+348525,MMC,1990-01-02,13.0
+348526,MMC,1990-01-03,12.916666984558104
+348527,MMC,1990-01-04,12.791666984558104
+348528,MMC,1990-01-05,12.5
+348529,MMC,1990-01-08,12.416666984558104
+348530,MMC,1990-01-09,12.666666984558104
+348531,MMC,1990-01-10,12.75
+348532,MMC,1990-01-11,12.791666984558104
+348533,MMC,1990-01-12,12.645833015441896
+348534,MMC,1990-01-15,12.541666984558104
+348535,MMC,1990-01-16,12.833333015441896
+348536,MMC,1990-01-17,12.8125
+348537,MMC,1990-01-18,12.8125
+348538,MMC,1990-01-19,12.75
+348539,MMC,1990-01-22,12.416666984558104
+348540,MMC,1990-01-23,12.583333015441896
+348541,MMC,1990-01-24,12.5625
+348542,MMC,1990-01-25,12.583333015441896
+348543,MMC,1990-01-26,12.5
+348544,MMC,1990-01-29,12.5
+348545,MMC,1990-01-30,12.4375
+348546,MMC,1990-01-31,12.645833015441896
+348547,MMC,1990-02-01,12.625
+348548,MMC,1990-02-02,12.729166984558104
+348549,MMC,1990-02-05,12.9375
+348550,MMC,1990-02-06,12.979166984558104
+348551,MMC,1990-02-07,12.9375
+348552,MMC,1990-02-08,12.770833015441896
+348553,MMC,1990-02-09,12.75
+348554,MMC,1990-02-12,12.666666984558104
+348555,MMC,1990-02-13,12.708333015441896
+348556,MMC,1990-02-14,12.791666984558104
+348557,MMC,1990-02-15,12.916666984558104
+348558,MMC,1990-02-16,12.875
+348559,MMC,1990-02-20,12.666666984558104
+348560,MMC,1990-02-21,12.75
+348561,MMC,1990-02-22,12.666666984558104
+348562,MMC,1990-02-23,12.666666984558104
+348563,MMC,1990-02-26,12.875
+348564,MMC,1990-02-27,12.916666984558104
+348565,MMC,1990-02-28,12.916666984558104
+348566,MMC,1990-03-01,12.875
+348567,MMC,1990-03-02,13.166666984558104
+348568,MMC,1990-03-05,13.0
+348569,MMC,1990-03-06,12.916666984558104
+348570,MMC,1990-03-07,12.541666984558104
+348571,MMC,1990-03-08,12.5625
+348572,MMC,1990-03-09,12.25
+348573,MMC,1990-03-12,12.041666984558104
+348574,MMC,1990-03-13,11.875
+348575,MMC,1990-03-14,11.791666984558104
+348576,MMC,1990-03-15,11.645833015441896
+348577,MMC,1990-03-16,11.6875
+348578,MMC,1990-03-19,11.958333015441896
+348579,MMC,1990-03-20,11.791666984558104
+348580,MMC,1990-03-21,11.625
+348581,MMC,1990-03-22,11.333333015441896
+348582,MMC,1990-03-23,11.4375
+348583,MMC,1990-03-26,11.416666984558104
+348584,MMC,1990-03-27,11.4375
+348585,MMC,1990-03-28,11.666666984558104
+348586,MMC,1990-03-29,11.625
+348587,MMC,1990-03-30,11.895833015441896
+348588,MMC,1990-04-02,11.854166984558104
+348589,MMC,1990-04-03,12.166666984558104
+348590,MMC,1990-04-04,12.291666984558104
+348591,MMC,1990-04-05,12.333333015441896
+348592,MMC,1990-04-06,12.3125
+348593,MMC,1990-04-09,12.5
+348594,MMC,1990-04-10,12.375
+348595,MMC,1990-04-11,12.4375
+348596,MMC,1990-04-12,12.5
+348597,MMC,1990-04-16,12.583333015441896
+348598,MMC,1990-04-17,12.458333015441896
+348599,MMC,1990-04-18,12.270833015441896
+348600,MMC,1990-04-19,11.916666984558104
+348601,MMC,1990-04-20,11.6875
+348602,MMC,1990-04-23,11.604166984558104
+348603,MMC,1990-04-24,11.5
+348604,MMC,1990-04-25,11.4375
+348605,MMC,1990-04-26,11.5625
+348606,MMC,1990-04-27,11.291666984558104
+348607,MMC,1990-04-30,11.229166984558104
+348608,MMC,1990-05-01,11.354166984558104
+348609,MMC,1990-05-02,11.458333015441896
+348610,MMC,1990-05-03,11.4375
+348611,MMC,1990-05-04,11.395833015441896
+348612,MMC,1990-05-07,11.25
+348613,MMC,1990-05-08,11.208333015441896
+348614,MMC,1990-05-09,11.333333015441896
+348615,MMC,1990-05-10,11.645833015441896
+348616,MMC,1990-05-11,11.75
+348617,MMC,1990-05-14,12.041666984558104
+348618,MMC,1990-05-15,12.229166984558104
+348619,MMC,1990-05-16,12.166666984558104
+348620,MMC,1990-05-17,12.125
+348621,MMC,1990-05-18,12.1875
+348622,MMC,1990-05-21,12.1875
+348623,MMC,1990-05-22,12.25
+348624,MMC,1990-05-23,12.5
+348625,MMC,1990-05-24,12.875
+348626,MMC,1990-05-25,12.708333015441896
+348627,MMC,1990-05-29,13.0
+348628,MMC,1990-05-30,13.020833015441896
+348629,MMC,1990-05-31,13.208333015441896
+348630,MMC,1990-06-01,13.104166984558104
+348631,MMC,1990-06-04,13.229166984558104
+348632,MMC,1990-06-05,13.333333015441896
+348633,MMC,1990-06-06,13.208333015441896
+348634,MMC,1990-06-07,13.125
+348635,MMC,1990-06-08,12.729166984558104
+348636,MMC,1990-06-11,12.833333015441896
+348637,MMC,1990-06-12,13.104166984558104
+348638,MMC,1990-06-13,13.145833015441896
+348639,MMC,1990-06-14,12.916666984558104
+348640,MMC,1990-06-15,12.916666984558104
+348641,MMC,1990-06-18,12.666666984558104
+348642,MMC,1990-06-19,12.625
+348643,MMC,1990-06-20,12.5625
+348644,MMC,1990-06-21,12.645833015441896
+348645,MMC,1990-06-22,12.458333015441896
+348646,MMC,1990-06-25,12.25
+348647,MMC,1990-06-26,12.333333015441896
+348648,MMC,1990-06-27,12.541666984558104
+348649,MMC,1990-06-28,12.666666984558104
+348650,MMC,1990-06-29,12.791666984558104
+348651,MMC,1990-07-02,12.875
+348652,MMC,1990-07-03,13.0
+348653,MMC,1990-07-05,12.645833015441896
+348654,MMC,1990-07-06,13.0
+348655,MMC,1990-07-09,12.9375
+348656,MMC,1990-07-10,12.5625
+348657,MMC,1990-07-11,12.708333015441896
+348658,MMC,1990-07-12,12.645833015441896
+348659,MMC,1990-07-13,12.75
+348660,MMC,1990-07-16,12.8125
+348661,MMC,1990-07-17,12.895833015441896
+348662,MMC,1990-07-18,12.75
+348663,MMC,1990-07-19,12.875
+348664,MMC,1990-07-20,12.4375
+348665,MMC,1990-07-23,12.5
+348666,MMC,1990-07-24,12.3125
+348667,MMC,1990-07-25,12.3125
+348668,MMC,1990-07-26,12.145833015441896
+348669,MMC,1990-07-27,12.125
+348670,MMC,1990-07-30,12.375
+348671,MMC,1990-07-31,12.479166984558104
+348672,MMC,1990-08-01,12.270833015441896
+348673,MMC,1990-08-02,12.166666984558104
+348674,MMC,1990-08-03,11.8125
+348675,MMC,1990-08-06,11.625
+348676,MMC,1990-08-07,11.583333015441896
+348677,MMC,1990-08-08,11.875
+348678,MMC,1990-08-09,11.854166984558104
+348679,MMC,1990-08-10,11.6875
+348680,MMC,1990-08-13,11.916666984558104
+348681,MMC,1990-08-14,11.666666984558104
+348682,MMC,1990-08-15,11.75
+348683,MMC,1990-08-16,11.708333015441896
+348684,MMC,1990-08-17,11.166666984558104
+348685,MMC,1990-08-20,11.416666984558104
+348686,MMC,1990-08-21,11.291666984558104
+348687,MMC,1990-08-22,11.25
+348688,MMC,1990-08-23,11.145833015441896
+348689,MMC,1990-08-24,11.208333015441896
+348690,MMC,1990-08-27,11.666666984558104
+348691,MMC,1990-08-28,11.666666984558104
+348692,MMC,1990-08-29,11.583333015441896
+348693,MMC,1990-08-30,11.666666984558104
+348694,MMC,1990-08-31,11.708333015441896
+348695,MMC,1990-09-04,11.916666984558104
+348696,MMC,1990-09-05,11.854166984558104
+348697,MMC,1990-09-06,11.666666984558104
+348698,MMC,1990-09-07,11.8125
+348699,MMC,1990-09-10,11.708333015441896
+348700,MMC,1990-09-11,11.416666984558104
+348701,MMC,1990-09-12,11.520833015441896
+348702,MMC,1990-09-13,11.354166984558104
+348703,MMC,1990-09-14,11.270833015441896
+348704,MMC,1990-09-17,11.25
+348705,MMC,1990-09-18,11.270833015441896
+348706,MMC,1990-09-19,11.083333015441896
+348707,MMC,1990-09-20,10.833333015441896
+348708,MMC,1990-09-21,10.666666984558104
+348709,MMC,1990-09-24,10.354166984558104
+348710,MMC,1990-09-25,10.625
+348711,MMC,1990-09-26,10.4375
+348712,MMC,1990-09-27,10.145833015441896
+348713,MMC,1990-09-28,10.3125
+348714,MMC,1990-10-01,10.625
+348715,MMC,1990-10-02,10.8125
+348716,MMC,1990-10-03,10.854166984558104
+348717,MMC,1990-10-04,10.958333015441896
+348718,MMC,1990-10-05,10.875
+348719,MMC,1990-10-08,10.645833015441896
+348720,MMC,1990-10-09,10.3125
+348721,MMC,1990-10-10,10.458333015441896
+348722,MMC,1990-10-11,10.458333015441896
+348723,MMC,1990-10-12,10.979166984558104
+348724,MMC,1990-10-15,11.583333015441896
+348725,MMC,1990-10-16,11.145833015441896
+348726,MMC,1990-10-17,11.1875
+348727,MMC,1990-10-18,11.333333015441896
+348728,MMC,1990-10-19,11.416666984558104
+348729,MMC,1990-10-22,11.5
+348730,MMC,1990-10-23,11.458333015441896
+348731,MMC,1990-10-24,11.520833015441896
+348732,MMC,1990-10-25,11.520833015441896
+348733,MMC,1990-10-26,11.333333015441896
+348734,MMC,1990-10-29,11.0625
+348735,MMC,1990-10-30,11.125
+348736,MMC,1990-10-31,11.041666984558104
+348737,MMC,1990-11-01,11.354166984558104
+348738,MMC,1990-11-02,11.916666984558104
+348739,MMC,1990-11-05,12.229166984558104
+348740,MMC,1990-11-06,11.833333015441896
+348741,MMC,1990-11-07,11.770833015441896
+348742,MMC,1990-11-08,11.833333015441896
+348743,MMC,1990-11-09,12.0
+348744,MMC,1990-11-12,12.458333015441896
+348745,MMC,1990-11-13,12.3125
+348746,MMC,1990-11-14,12.541666984558104
+348747,MMC,1990-11-15,12.541666984558104
+348748,MMC,1990-11-16,12.583333015441896
+348749,MMC,1990-11-19,12.458333015441896
+348750,MMC,1990-11-20,12.291666984558104
+348751,MMC,1990-11-21,12.166666984558104
+348752,MMC,1990-11-23,12.145833015441896
+348753,MMC,1990-11-26,12.166666984558104
+348754,MMC,1990-11-27,12.166666984558104
+348755,MMC,1990-11-28,12.4375
+348756,MMC,1990-11-29,12.395833015441896
+348757,MMC,1990-11-30,12.666666984558104
+348758,MMC,1990-12-03,12.625
+348759,MMC,1990-12-04,12.583333015441896
+348760,MMC,1990-12-05,12.4375
+348761,MMC,1990-12-06,12.479166984558104
+348762,MMC,1990-12-07,12.25
+348763,MMC,1990-12-10,12.041666984558104
+348764,MMC,1990-12-11,12.041666984558104
+348765,MMC,1990-12-12,12.104166984558104
+348766,MMC,1990-12-13,12.3125
+348767,MMC,1990-12-14,12.416666984558104
+348768,MMC,1990-12-17,12.375
+348769,MMC,1990-12-18,12.583333015441896
+348770,MMC,1990-12-19,12.479166984558104
+348771,MMC,1990-12-20,12.541666984558104
+348772,MMC,1990-12-21,12.583333015441896
+348773,MMC,1990-12-24,12.708333015441896
+348774,MMC,1990-12-26,12.604166984558104
+348775,MMC,1990-12-27,12.479166984558104
+348776,MMC,1990-12-28,12.645833015441896
+348777,MMC,1990-12-31,13.0
+348778,MMC,1991-01-02,12.729166984558104
+348779,MMC,1991-01-03,12.604166984558104
+348780,MMC,1991-01-04,12.625
+348781,MMC,1991-01-07,12.333333015441896
+348782,MMC,1991-01-08,12.0
+348783,MMC,1991-01-09,11.8125
+348784,MMC,1991-01-10,11.979166984558104
+348785,MMC,1991-01-11,11.979166984558104
+348786,MMC,1991-01-14,11.708333015441896
+348787,MMC,1991-01-15,11.729166984558104
+348788,MMC,1991-01-16,12.020833015441896
+348789,MMC,1991-01-17,12.229166984558104
+348790,MMC,1991-01-18,12.333333015441896
+348791,MMC,1991-01-21,12.4375
+348792,MMC,1991-01-22,12.208333015441896
+348793,MMC,1991-01-23,12.333333015441896
+348794,MMC,1991-01-24,12.3125
+348795,MMC,1991-01-25,12.458333015441896
+348796,MMC,1991-01-28,12.395833015441896
+348797,MMC,1991-01-29,12.270833015441896
+348798,MMC,1991-01-30,12.145833015441896
+348799,MMC,1991-01-31,11.958333015441896
+348800,MMC,1991-02-01,12.083333015441896
+348801,MMC,1991-02-04,12.5625
+348802,MMC,1991-02-05,12.5
+348803,MMC,1991-02-06,12.791666984558104
+348804,MMC,1991-02-07,12.708333015441896
+348805,MMC,1991-02-08,12.916666984558104
+348806,MMC,1991-02-11,13.354166984558104
+348807,MMC,1991-02-12,13.270833015441896
+348808,MMC,1991-02-13,13.166666984558104
+348809,MMC,1991-02-14,12.9375
+348810,MMC,1991-02-15,13.145833015441896
+348811,MMC,1991-02-19,12.770833015441896
+348812,MMC,1991-02-20,13.041666984558104
+348813,MMC,1991-02-21,12.875
+348814,MMC,1991-02-22,12.833333015441896
+348815,MMC,1991-02-25,12.770833015441896
+348816,MMC,1991-02-26,12.5
+348817,MMC,1991-02-27,12.708333015441896
+348818,MMC,1991-02-28,12.458333015441896
+348819,MMC,1991-03-01,12.625
+348820,MMC,1991-03-04,12.75
+348821,MMC,1991-03-05,13.083333015441896
+348822,MMC,1991-03-06,13.145833015441896
+348823,MMC,1991-03-07,13.083333015441896
+348824,MMC,1991-03-08,13.208333015441896
+348825,MMC,1991-03-11,13.270833015441896
+348826,MMC,1991-03-12,13.5
+348827,MMC,1991-03-13,13.625
+348828,MMC,1991-03-14,13.375
+348829,MMC,1991-03-15,13.229166984558104
+348830,MMC,1991-03-18,13.270833015441896
+348831,MMC,1991-03-19,13.208333015441896
+348832,MMC,1991-03-20,13.1875
+348833,MMC,1991-03-21,13.083333015441896
+348834,MMC,1991-03-22,13.1875
+348835,MMC,1991-03-25,13.4375
+348836,MMC,1991-03-26,13.75
+348837,MMC,1991-03-27,14.0625
+348838,MMC,1991-03-28,14.3125
+348839,MMC,1991-04-01,14.208333015441896
+348840,MMC,1991-04-02,14.3125
+348841,MMC,1991-04-03,14.041666984558104
+348842,MMC,1991-04-04,14.041666984558104
+348843,MMC,1991-04-05,14.020833015441896
+348844,MMC,1991-04-08,14.041666984558104
+348845,MMC,1991-04-09,13.958333015441896
+348846,MMC,1991-04-10,14.083333015441896
+348847,MMC,1991-04-11,14.0
+348848,MMC,1991-04-12,13.958333015441896
+348849,MMC,1991-04-15,13.958333015441896
+348850,MMC,1991-04-16,14.166666984558104
+348851,MMC,1991-04-17,14.208333015441896
+348852,MMC,1991-04-18,14.166666984558104
+348853,MMC,1991-04-19,13.625
+348854,MMC,1991-04-22,13.791666984558104
+348855,MMC,1991-04-23,13.625
+348856,MMC,1991-04-24,13.333333015441896
+348857,MMC,1991-04-25,13.166666984558104
+348858,MMC,1991-04-26,13.104166984558104
+348859,MMC,1991-04-29,12.916666984558104
+348860,MMC,1991-04-30,13.0625
+348861,MMC,1991-05-01,13.229166984558104
+348862,MMC,1991-05-02,13.416666984558104
+348863,MMC,1991-05-03,13.375
+348864,MMC,1991-05-06,13.333333015441896
+348865,MMC,1991-05-07,13.083333015441896
+348866,MMC,1991-05-08,13.3125
+348867,MMC,1991-05-09,13.458333015441896
+348868,MMC,1991-05-10,13.333333015441896
+348869,MMC,1991-05-13,13.166666984558104
+348870,MMC,1991-05-14,13.0
+348871,MMC,1991-05-15,13.125
+348872,MMC,1991-05-16,13.145833015441896
+348873,MMC,1991-05-17,13.208333015441896
+348874,MMC,1991-05-20,13.125
+348875,MMC,1991-05-21,13.166666984558104
+348876,MMC,1991-05-22,13.083333015441896
+348877,MMC,1991-05-23,13.083333015441896
+348878,MMC,1991-05-24,13.166666984558104
+348879,MMC,1991-05-28,13.5
+348880,MMC,1991-05-29,13.229166984558104
+348881,MMC,1991-05-30,13.0625
+348882,MMC,1991-05-31,13.041666984558104
+348883,MMC,1991-06-03,13.020833015441896
+348884,MMC,1991-06-04,13.020833015441896
+348885,MMC,1991-06-05,13.0625
+348886,MMC,1991-06-06,12.958333015441896
+348887,MMC,1991-06-07,12.6875
+348888,MMC,1991-06-10,12.5
+348889,MMC,1991-06-11,12.5
+348890,MMC,1991-06-12,12.583333015441896
+348891,MMC,1991-06-13,12.583333015441896
+348892,MMC,1991-06-14,12.6875
+348893,MMC,1991-06-17,12.541666984558104
+348894,MMC,1991-06-18,12.5
+348895,MMC,1991-06-19,12.666666984558104
+348896,MMC,1991-06-20,12.604166984558104
+348897,MMC,1991-06-21,12.8125
+348898,MMC,1991-06-24,12.520833015441896
+348899,MMC,1991-06-25,12.5
+348900,MMC,1991-06-26,12.6875
+348901,MMC,1991-06-27,12.958333015441896
+348902,MMC,1991-06-28,13.041666984558104
+348903,MMC,1991-07-01,13.333333015441896
+348904,MMC,1991-07-02,13.208333015441896
+348905,MMC,1991-07-03,13.25
+348906,MMC,1991-07-05,13.1875
+348907,MMC,1991-07-08,13.166666984558104
+348908,MMC,1991-07-09,13.104166984558104
+348909,MMC,1991-07-10,13.166666984558104
+348910,MMC,1991-07-11,13.25
+348911,MMC,1991-07-12,13.229166984558104
+348912,MMC,1991-07-15,13.333333015441896
+348913,MMC,1991-07-16,13.229166984558104
+348914,MMC,1991-07-17,13.208333015441896
+348915,MMC,1991-07-18,13.291666984558104
+348916,MMC,1991-07-19,12.833333015441896
+348917,MMC,1991-07-22,13.0
+348918,MMC,1991-07-23,12.958333015441896
+348919,MMC,1991-07-24,13.0625
+348920,MMC,1991-07-25,12.9375
+348921,MMC,1991-07-26,12.979166984558104
+348922,MMC,1991-07-29,13.0
+348923,MMC,1991-07-30,12.895833015441896
+348924,MMC,1991-07-31,13.020833015441896
+348925,MMC,1991-08-01,13.291666984558104
+348926,MMC,1991-08-02,13.0625
+348927,MMC,1991-08-05,12.833333015441896
+348928,MMC,1991-08-06,13.020833015441896
+348929,MMC,1991-08-07,13.083333015441896
+348930,MMC,1991-08-08,12.958333015441896
+348931,MMC,1991-08-09,12.6875
+348932,MMC,1991-08-12,12.708333015441896
+348933,MMC,1991-08-13,12.895833015441896
+348934,MMC,1991-08-14,12.666666984558104
+348935,MMC,1991-08-15,12.708333015441896
+348936,MMC,1991-08-16,12.666666984558104
+348937,MMC,1991-08-19,12.541666984558104
+348938,MMC,1991-08-20,12.625
+348939,MMC,1991-08-21,12.854166984558104
+348940,MMC,1991-08-22,12.833333015441896
+348941,MMC,1991-08-23,13.041666984558104
+348942,MMC,1991-08-26,12.916666984558104
+348943,MMC,1991-08-27,12.875
+348944,MMC,1991-08-28,12.791666984558104
+348945,MMC,1991-08-29,12.770833015441896
+348946,MMC,1991-08-30,12.75
+348947,MMC,1991-09-03,12.666666984558104
+348948,MMC,1991-09-04,12.604166984558104
+348949,MMC,1991-09-05,12.729166984558104
+348950,MMC,1991-09-06,12.875
+348951,MMC,1991-09-09,12.9375
+348952,MMC,1991-09-10,12.75
+348953,MMC,1991-09-11,12.666666984558104
+348954,MMC,1991-09-12,12.541666984558104
+348955,MMC,1991-09-13,12.375
+348956,MMC,1991-09-16,12.333333015441896
+348957,MMC,1991-09-17,12.5
+348958,MMC,1991-09-18,12.541666984558104
+348959,MMC,1991-09-19,12.6875
+348960,MMC,1991-09-20,12.895833015441896
+348961,MMC,1991-09-23,12.708333015441896
+348962,MMC,1991-09-24,12.791666984558104
+348963,MMC,1991-09-25,12.833333015441896
+348964,MMC,1991-09-26,12.75
+348965,MMC,1991-09-27,12.6875
+348966,MMC,1991-09-30,12.916666984558104
+348967,MMC,1991-10-01,12.958333015441896
+348968,MMC,1991-10-02,13.041666984558104
+348969,MMC,1991-10-03,13.0
+348970,MMC,1991-10-04,12.875
+348971,MMC,1991-10-07,12.6875
+348972,MMC,1991-10-08,12.5
+348973,MMC,1991-10-09,12.333333015441896
+348974,MMC,1991-10-10,12.4375
+348975,MMC,1991-10-11,12.395833015441896
+348976,MMC,1991-10-14,12.4375
+348977,MMC,1991-10-15,12.395833015441896
+348978,MMC,1991-10-16,12.333333015441896
+348979,MMC,1991-10-17,12.375
+348980,MMC,1991-10-18,12.375
+348981,MMC,1991-10-21,12.25
+348982,MMC,1991-10-22,11.979166984558104
+348983,MMC,1991-10-23,11.958333015441896
+348984,MMC,1991-10-24,11.895833015441896
+348985,MMC,1991-10-25,11.791666984558104
+348986,MMC,1991-10-28,12.145833015441896
+348987,MMC,1991-10-29,12.479166984558104
+348988,MMC,1991-10-30,12.458333015441896
+348989,MMC,1991-10-31,12.541666984558104
+348990,MMC,1991-11-01,12.520833015441896
+348991,MMC,1991-11-04,12.416666984558104
+348992,MMC,1991-11-05,12.395833015441896
+348993,MMC,1991-11-06,12.354166984558104
+348994,MMC,1991-11-07,12.416666984558104
+348995,MMC,1991-11-08,12.479166984558104
+348996,MMC,1991-11-11,12.479166984558104
+348997,MMC,1991-11-12,12.5625
+348998,MMC,1991-11-13,12.5
+348999,MMC,1991-11-14,12.479166984558104
+349000,MMC,1991-11-15,12.25
+349001,MMC,1991-11-18,12.125
+349002,MMC,1991-11-19,12.041666984558104
+349003,MMC,1991-11-20,11.791666984558104
+349004,MMC,1991-11-21,11.895833015441896
+349005,MMC,1991-11-22,11.833333015441896
+349006,MMC,1991-11-25,11.875
+349007,MMC,1991-11-26,12.166666984558104
+349008,MMC,1991-11-27,11.9375
+349009,MMC,1991-11-29,11.979166984558104
+349010,MMC,1991-12-02,12.5
+349011,MMC,1991-12-03,12.583333015441896
+349012,MMC,1991-12-04,12.333333015441896
+349013,MMC,1991-12-05,12.291666984558104
+349014,MMC,1991-12-06,12.375
+349015,MMC,1991-12-09,12.375
+349016,MMC,1991-12-10,12.333333015441896
+349017,MMC,1991-12-11,12.5
+349018,MMC,1991-12-12,12.4375
+349019,MMC,1991-12-13,12.541666984558104
+349020,MMC,1991-12-16,12.8125
+349021,MMC,1991-12-17,12.625
+349022,MMC,1991-12-18,12.770833015441896
+349023,MMC,1991-12-19,12.791666984558104
+349024,MMC,1991-12-20,12.854166984558104
+349025,MMC,1991-12-23,13.104166984558104
+349026,MMC,1991-12-24,13.020833015441896
+349027,MMC,1991-12-26,12.979166984558104
+349028,MMC,1991-12-27,13.041666984558104
+349029,MMC,1991-12-30,13.375
+349030,MMC,1991-12-31,13.5625
+349031,MMC,1992-01-02,13.208333015441896
+349032,MMC,1992-01-03,13.541666984558104
+349033,MMC,1992-01-06,13.895833015441896
+349034,MMC,1992-01-07,13.479166984558104
+349035,MMC,1992-01-08,13.25
+349036,MMC,1992-01-09,13.354166984558104
+349037,MMC,1992-01-10,13.25
+349038,MMC,1992-01-13,12.916666984558104
+349039,MMC,1992-01-14,12.958333015441896
+349040,MMC,1992-01-15,13.083333015441896
+349041,MMC,1992-01-16,12.875
+349042,MMC,1992-01-17,13.125
+349043,MMC,1992-01-20,13.25
+349044,MMC,1992-01-21,13.3125
+349045,MMC,1992-01-22,13.3125
+349046,MMC,1992-01-23,13.125
+349047,MMC,1992-01-24,13.0625
+349048,MMC,1992-01-27,12.916666984558104
+349049,MMC,1992-01-28,12.875
+349050,MMC,1992-01-29,12.625
+349051,MMC,1992-01-30,12.708333015441896
+349052,MMC,1992-01-31,12.625
+349053,MMC,1992-02-03,12.625
+349054,MMC,1992-02-04,12.8125
+349055,MMC,1992-02-05,12.916666984558104
+349056,MMC,1992-02-06,12.895833015441896
+349057,MMC,1992-02-07,12.916666984558104
+349058,MMC,1992-02-10,12.979166984558104
+349059,MMC,1992-02-11,12.833333015441896
+349060,MMC,1992-02-12,12.75
+349061,MMC,1992-02-13,12.666666984558104
+349062,MMC,1992-02-14,12.625
+349063,MMC,1992-02-18,12.479166984558104
+349064,MMC,1992-02-19,12.479166984558104
+349065,MMC,1992-02-20,12.604166984558104
+349066,MMC,1992-02-21,12.5
+349067,MMC,1992-02-24,12.5
+349068,MMC,1992-02-25,12.479166984558104
+349069,MMC,1992-02-26,12.666666984558104
+349070,MMC,1992-02-27,12.479166984558104
+349071,MMC,1992-02-28,12.479166984558104
+349072,MMC,1992-03-02,12.666666984558104
+349073,MMC,1992-03-03,12.625
+349074,MMC,1992-03-04,12.541666984558104
+349075,MMC,1992-03-05,12.541666984558104
+349076,MMC,1992-03-06,12.458333015441896
+349077,MMC,1992-03-09,12.479166984558104
+349078,MMC,1992-03-10,12.5
+349079,MMC,1992-03-11,12.5
+349080,MMC,1992-03-12,12.458333015441896
+349081,MMC,1992-03-13,12.291666984558104
+349082,MMC,1992-03-16,12.354166984558104
+349083,MMC,1992-03-17,12.458333015441896
+349084,MMC,1992-03-18,12.75
+349085,MMC,1992-03-19,12.5625
+349086,MMC,1992-03-20,12.666666984558104
+349087,MMC,1992-03-23,12.625
+349088,MMC,1992-03-24,12.75
+349089,MMC,1992-03-25,12.583333015441896
+349090,MMC,1992-03-26,12.708333015441896
+349091,MMC,1992-03-27,12.604166984558104
+349092,MMC,1992-03-30,12.645833015441896
+349093,MMC,1992-03-31,12.604166984558104
+349094,MMC,1992-04-01,12.645833015441896
+349095,MMC,1992-04-02,12.645833015441896
+349096,MMC,1992-04-03,12.479166984558104
+349097,MMC,1992-04-06,12.375
+349098,MMC,1992-04-07,12.104166984558104
+349099,MMC,1992-04-08,11.958333015441896
+349100,MMC,1992-04-09,12.020833015441896
+349101,MMC,1992-04-10,12.125
+349102,MMC,1992-04-13,12.125
+349103,MMC,1992-04-14,12.3125
+349104,MMC,1992-04-15,12.4375
+349105,MMC,1992-04-16,12.5
+349106,MMC,1992-04-20,12.833333015441896
+349107,MMC,1992-04-21,13.020833015441896
+349108,MMC,1992-04-22,12.895833015441896
+349109,MMC,1992-04-23,12.916666984558104
+349110,MMC,1992-04-24,12.708333015441896
+349111,MMC,1992-04-27,12.6875
+349112,MMC,1992-04-28,12.791666984558104
+349113,MMC,1992-04-29,12.854166984558104
+349114,MMC,1992-04-30,12.958333015441896
+349115,MMC,1992-05-01,13.0
+349116,MMC,1992-05-04,13.125
+349117,MMC,1992-05-05,13.0
+349118,MMC,1992-05-06,13.041666984558104
+349119,MMC,1992-05-07,13.125
+349120,MMC,1992-05-08,13.270833015441896
+349121,MMC,1992-05-11,13.208333015441896
+349122,MMC,1992-05-12,12.9375
+349123,MMC,1992-05-13,12.916666984558104
+349124,MMC,1992-05-14,12.666666984558104
+349125,MMC,1992-05-15,12.583333015441896
+349126,MMC,1992-05-18,12.895833015441896
+349127,MMC,1992-05-19,13.041666984558104
+349128,MMC,1992-05-20,12.916666984558104
+349129,MMC,1992-05-21,12.875
+349130,MMC,1992-05-22,12.75
+349131,MMC,1992-05-26,12.520833015441896
+349132,MMC,1992-05-27,12.770833015441896
+349133,MMC,1992-05-28,13.0
+349134,MMC,1992-05-29,12.9375
+349135,MMC,1992-06-01,12.791666984558104
+349136,MMC,1992-06-02,12.8125
+349137,MMC,1992-06-03,12.791666984558104
+349138,MMC,1992-06-04,12.75
+349139,MMC,1992-06-05,12.666666984558104
+349140,MMC,1992-06-08,12.625
+349141,MMC,1992-06-09,12.604166984558104
+349142,MMC,1992-06-10,12.354166984558104
+349143,MMC,1992-06-11,12.5625
+349144,MMC,1992-06-12,12.625
+349145,MMC,1992-06-15,12.583333015441896
+349146,MMC,1992-06-16,12.666666984558104
+349147,MMC,1992-06-17,12.708333015441896
+349148,MMC,1992-06-18,12.708333015441896
+349149,MMC,1992-06-19,12.75
+349150,MMC,1992-06-22,12.666666984558104
+349151,MMC,1992-06-23,12.895833015441896
+349152,MMC,1992-06-24,12.979166984558104
+349153,MMC,1992-06-25,12.9375
+349154,MMC,1992-06-26,12.9375
+349155,MMC,1992-06-29,13.0
+349156,MMC,1992-06-30,12.916666984558104
+349157,MMC,1992-07-01,12.916666984558104
+349158,MMC,1992-07-02,12.916666984558104
+349159,MMC,1992-07-06,13.125
+349160,MMC,1992-07-07,12.958333015441896
+349161,MMC,1992-07-08,12.958333015441896
+349162,MMC,1992-07-09,13.0
+349163,MMC,1992-07-10,12.854166984558104
+349164,MMC,1992-07-13,13.0
+349165,MMC,1992-07-14,13.041666984558104
+349166,MMC,1992-07-15,13.041666984558104
+349167,MMC,1992-07-16,13.083333015441896
+349168,MMC,1992-07-17,13.145833015441896
+349169,MMC,1992-07-20,13.104166984558104
+349170,MMC,1992-07-21,12.916666984558104
+349171,MMC,1992-07-22,12.916666984558104
+349172,MMC,1992-07-23,12.916666984558104
+349173,MMC,1992-07-24,12.958333015441896
+349174,MMC,1992-07-27,12.979166984558104
+349175,MMC,1992-07-28,12.958333015441896
+349176,MMC,1992-07-29,12.979166984558104
+349177,MMC,1992-07-30,13.0
+349178,MMC,1992-07-31,12.979166984558104
+349179,MMC,1992-08-03,12.958333015441896
+349180,MMC,1992-08-04,12.9375
+349181,MMC,1992-08-05,12.979166984558104
+349182,MMC,1992-08-06,13.0
+349183,MMC,1992-08-07,12.979166984558104
+349184,MMC,1992-08-10,12.979166984558104
+349185,MMC,1992-08-11,13.083333015441896
+349186,MMC,1992-08-12,13.0
+349187,MMC,1992-08-13,12.979166984558104
+349188,MMC,1992-08-14,13.041666984558104
+349189,MMC,1992-08-17,13.145833015441896
+349190,MMC,1992-08-18,13.145833015441896
+349191,MMC,1992-08-19,13.104166984558104
+349192,MMC,1992-08-20,13.166666984558104
+349193,MMC,1992-08-21,13.208333015441896
+349194,MMC,1992-08-24,13.041666984558104
+349195,MMC,1992-08-25,13.104166984558104
+349196,MMC,1992-08-26,13.291666984558104
+349197,MMC,1992-08-27,13.291666984558104
+349198,MMC,1992-08-28,13.8125
+349199,MMC,1992-08-31,14.041666984558104
+349200,MMC,1992-09-01,13.979166984558104
+349201,MMC,1992-09-02,14.104166984558104
+349202,MMC,1992-09-03,14.229166984558104
+349203,MMC,1992-09-04,14.0625
+349204,MMC,1992-09-08,13.9375
+349205,MMC,1992-09-09,13.958333015441896
+349206,MMC,1992-09-10,13.895833015441896
+349207,MMC,1992-09-11,13.875
+349208,MMC,1992-09-14,14.0
+349209,MMC,1992-09-15,13.875
+349210,MMC,1992-09-16,13.895833015441896
+349211,MMC,1992-09-17,14.041666984558104
+349212,MMC,1992-09-18,14.0625
+349213,MMC,1992-09-21,13.9375
+349214,MMC,1992-09-22,13.854166984558104
+349215,MMC,1992-09-23,13.916666984558104
+349216,MMC,1992-09-24,14.833333015441896
+349217,MMC,1992-09-25,14.75
+349218,MMC,1992-09-28,14.958333015441896
+349219,MMC,1992-09-29,14.791666984558104
+349220,MMC,1992-09-30,15.041666984558104
+349221,MMC,1992-10-01,15.083333015441896
+349222,MMC,1992-10-02,15.0625
+349223,MMC,1992-10-05,15.125
+349224,MMC,1992-10-06,14.791666984558104
+349225,MMC,1992-10-07,14.791666984558104
+349226,MMC,1992-10-08,14.958333015441896
+349227,MMC,1992-10-09,15.0
+349228,MMC,1992-10-12,15.125
+349229,MMC,1992-10-13,15.083333015441896
+349230,MMC,1992-10-14,15.0
+349231,MMC,1992-10-15,14.854166984558104
+349232,MMC,1992-10-16,15.125
+349233,MMC,1992-10-19,15.395833015441896
+349234,MMC,1992-10-20,15.333333015441896
+349235,MMC,1992-10-21,15.208333015441896
+349236,MMC,1992-10-22,15.208333015441896
+349237,MMC,1992-10-23,15.104166984558104
+349238,MMC,1992-10-26,15.083333015441896
+349239,MMC,1992-10-27,15.125
+349240,MMC,1992-10-28,15.145833015441896
+349241,MMC,1992-10-29,15.395833015441896
+349242,MMC,1992-10-30,15.541666984558104
+349243,MMC,1992-11-02,15.604166984558104
+349244,MMC,1992-11-03,15.604166984558104
+349245,MMC,1992-11-04,15.541666984558104
+349246,MMC,1992-11-05,15.583333015441896
+349247,MMC,1992-11-06,15.625
+349248,MMC,1992-11-09,15.583333015441896
+349249,MMC,1992-11-10,15.416666984558104
+349250,MMC,1992-11-11,15.5
+349251,MMC,1992-11-12,15.375
+349252,MMC,1992-11-13,15.458333015441896
+349253,MMC,1992-11-16,15.1875
+349254,MMC,1992-11-17,15.083333015441896
+349255,MMC,1992-11-18,15.104166984558104
+349256,MMC,1992-11-19,15.291666984558104
+349257,MMC,1992-11-20,15.104166984558104
+349258,MMC,1992-11-23,15.125
+349259,MMC,1992-11-24,15.3125
+349260,MMC,1992-11-25,15.416666984558104
+349261,MMC,1992-11-27,15.375
+349262,MMC,1992-11-30,15.375
+349263,MMC,1992-12-01,15.3125
+349264,MMC,1992-12-02,15.395833015441896
+349265,MMC,1992-12-03,15.416666984558104
+349266,MMC,1992-12-04,15.333333015441896
+349267,MMC,1992-12-07,15.375
+349268,MMC,1992-12-08,15.4375
+349269,MMC,1992-12-09,15.354166984558104
+349270,MMC,1992-12-10,15.458333015441896
+349271,MMC,1992-12-11,15.541666984558104
+349272,MMC,1992-12-14,15.458333015441896
+349273,MMC,1992-12-15,15.166666984558104
+349274,MMC,1992-12-16,15.145833015441896
+349275,MMC,1992-12-17,15.125
+349276,MMC,1992-12-18,15.416666984558104
+349277,MMC,1992-12-21,15.25
+349278,MMC,1992-12-22,15.020833015441896
+349279,MMC,1992-12-23,15.145833015441896
+349280,MMC,1992-12-24,15.145833015441896
+349281,MMC,1992-12-28,15.1875
+349282,MMC,1992-12-29,15.1875
+349283,MMC,1992-12-30,15.229166984558104
+349284,MMC,1992-12-31,15.229166984558104
+349285,MMC,1993-01-04,15.166666984558104
+349286,MMC,1993-01-05,14.958333015441896
+349287,MMC,1993-01-06,15.041666984558104
+349288,MMC,1993-01-07,14.9375
+349289,MMC,1993-01-08,14.833333015441896
+349290,MMC,1993-01-11,14.9375
+349291,MMC,1993-01-12,14.979166984558104
+349292,MMC,1993-01-13,14.9375
+349293,MMC,1993-01-14,15.083333015441896
+349294,MMC,1993-01-15,15.020833015441896
+349295,MMC,1993-01-18,15.041666984558104
+349296,MMC,1993-01-19,15.0
+349297,MMC,1993-01-20,15.291666984558104
+349298,MMC,1993-01-21,15.333333015441896
+349299,MMC,1993-01-22,15.270833015441896
+349300,MMC,1993-01-25,15.5625
+349301,MMC,1993-01-26,15.416666984558104
+349302,MMC,1993-01-27,15.291666984558104
+349303,MMC,1993-01-28,15.25
+349304,MMC,1993-01-29,15.1875
+349305,MMC,1993-02-01,15.166666984558104
+349306,MMC,1993-02-02,15.291666984558104
+349307,MMC,1993-02-03,15.875
+349308,MMC,1993-02-04,16.083332061767578
+349309,MMC,1993-02-05,15.9375
+349310,MMC,1993-02-08,15.9375
+349311,MMC,1993-02-09,15.916666984558104
+349312,MMC,1993-02-10,15.75
+349313,MMC,1993-02-11,15.625
+349314,MMC,1993-02-12,15.333333015441896
+349315,MMC,1993-02-16,15.3125
+349316,MMC,1993-02-17,15.291666984558104
+349317,MMC,1993-02-18,15.291666984558104
+349318,MMC,1993-02-19,15.1875
+349319,MMC,1993-02-22,14.9375
+349320,MMC,1993-02-23,15.145833015441896
+349321,MMC,1993-02-24,15.333333015441896
+349322,MMC,1993-02-25,15.666666984558104
+349323,MMC,1993-02-26,15.791666984558104
+349324,MMC,1993-03-01,15.333333015441896
+349325,MMC,1993-03-02,15.666666984558104
+349326,MMC,1993-03-03,15.666666984558104
+349327,MMC,1993-03-04,15.645833015441896
+349328,MMC,1993-03-05,15.4375
+349329,MMC,1993-03-08,15.708333015441896
+349330,MMC,1993-03-09,15.604166984558104
+349331,MMC,1993-03-10,15.625
+349332,MMC,1993-03-11,15.645833015441896
+349333,MMC,1993-03-12,15.416666984558104
+349334,MMC,1993-03-15,15.604166984558104
+349335,MMC,1993-03-16,15.5
+349336,MMC,1993-03-17,15.3125
+349337,MMC,1993-03-18,15.75
+349338,MMC,1993-03-19,15.708333015441896
+349339,MMC,1993-03-22,15.645833015441896
+349340,MMC,1993-03-23,15.729166984558104
+349341,MMC,1993-03-24,15.75
+349342,MMC,1993-03-25,15.770833015441896
+349343,MMC,1993-03-26,15.645833015441896
+349344,MMC,1993-03-29,15.645833015441896
+349345,MMC,1993-03-30,15.541666984558104
+349346,MMC,1993-03-31,15.8125
+349347,MMC,1993-04-01,15.729166984558104
+349348,MMC,1993-04-02,15.479166984558104
+349349,MMC,1993-04-05,15.4375
+349350,MMC,1993-04-06,15.520833015441896
+349351,MMC,1993-04-07,15.708333015441896
+349352,MMC,1993-04-08,15.708333015441896
+349353,MMC,1993-04-12,15.8125
+349354,MMC,1993-04-13,15.75
+349355,MMC,1993-04-14,15.8125
+349356,MMC,1993-04-15,15.8125
+349357,MMC,1993-04-16,15.6875
+349358,MMC,1993-04-19,15.708333015441896
+349359,MMC,1993-04-20,15.708333015441896
+349360,MMC,1993-04-21,15.395833015441896
+349361,MMC,1993-04-22,15.354166984558104
+349362,MMC,1993-04-23,15.416666984558104
+349363,MMC,1993-04-26,15.083333015441896
+349364,MMC,1993-04-27,14.770833015441896
+349365,MMC,1993-04-28,14.708333015441896
+349366,MMC,1993-04-29,14.708333015441896
+349367,MMC,1993-04-30,14.916666984558104
+349368,MMC,1993-05-03,15.0
+349369,MMC,1993-05-04,14.916666984558104
+349370,MMC,1993-05-05,15.125
+349371,MMC,1993-05-06,15.208333015441896
+349372,MMC,1993-05-07,15.145833015441896
+349373,MMC,1993-05-10,15.145833015441896
+349374,MMC,1993-05-11,15.145833015441896
+349375,MMC,1993-05-12,15.125
+349376,MMC,1993-05-13,14.708333015441896
+349377,MMC,1993-05-14,14.854166984558104
+349378,MMC,1993-05-17,14.625
+349379,MMC,1993-05-18,14.645833015441896
+349380,MMC,1993-05-19,14.666666984558104
+349381,MMC,1993-05-20,15.041666984558104
+349382,MMC,1993-05-21,14.895833015441896
+349383,MMC,1993-05-24,14.895833015441896
+349384,MMC,1993-05-25,15.041666984558104
+349385,MMC,1993-05-26,15.104166984558104
+349386,MMC,1993-05-27,15.020833015441896
+349387,MMC,1993-05-28,14.979166984558104
+349388,MMC,1993-06-01,15.208333015441896
+349389,MMC,1993-06-02,15.083333015441896
+349390,MMC,1993-06-03,14.979166984558104
+349391,MMC,1993-06-04,14.916666984558104
+349392,MMC,1993-06-07,14.583333015441896
+349393,MMC,1993-06-08,14.541666984558104
+349394,MMC,1993-06-09,14.625
+349395,MMC,1993-06-10,14.520833015441896
+349396,MMC,1993-06-11,14.270833015441896
+349397,MMC,1993-06-14,14.354166984558104
+349398,MMC,1993-06-15,14.3125
+349399,MMC,1993-06-16,14.166666984558104
+349400,MMC,1993-06-17,14.208333015441896
+349401,MMC,1993-06-18,14.3125
+349402,MMC,1993-06-21,14.333333015441896
+349403,MMC,1993-06-22,14.270833015441896
+349404,MMC,1993-06-23,14.333333015441896
+349405,MMC,1993-06-24,14.375
+349406,MMC,1993-06-25,14.333333015441896
+349407,MMC,1993-06-28,14.458333015441896
+349408,MMC,1993-06-29,14.645833015441896
+349409,MMC,1993-06-30,14.5625
+349410,MMC,1993-07-01,14.729166984558104
+349411,MMC,1993-07-02,14.625
+349412,MMC,1993-07-06,14.458333015441896
+349413,MMC,1993-07-07,14.354166984558104
+349414,MMC,1993-07-08,14.458333015441896
+349415,MMC,1993-07-09,14.395833015441896
+349416,MMC,1993-07-12,14.354166984558104
+349417,MMC,1993-07-13,14.354166984558104
+349418,MMC,1993-07-14,14.3125
+349419,MMC,1993-07-15,14.270833015441896
+349420,MMC,1993-07-16,14.1875
+349421,MMC,1993-07-19,14.229166984558104
+349422,MMC,1993-07-20,14.208333015441896
+349423,MMC,1993-07-21,14.25
+349424,MMC,1993-07-22,14.1875
+349425,MMC,1993-07-23,14.375
+349426,MMC,1993-07-26,14.354166984558104
+349427,MMC,1993-07-27,14.458333015441896
+349428,MMC,1993-07-28,14.416666984558104
+349429,MMC,1993-07-29,14.5625
+349430,MMC,1993-07-30,14.625
+349431,MMC,1993-08-02,14.5
+349432,MMC,1993-08-03,14.6875
+349433,MMC,1993-08-04,14.6875
+349434,MMC,1993-08-05,14.729166984558104
+349435,MMC,1993-08-06,14.708333015441896
+349436,MMC,1993-08-09,14.833333015441896
+349437,MMC,1993-08-10,14.916666984558104
+349438,MMC,1993-08-11,14.958333015441896
+349439,MMC,1993-08-12,14.854166984558104
+349440,MMC,1993-08-13,14.895833015441896
+349441,MMC,1993-08-16,14.895833015441896
+349442,MMC,1993-08-17,14.770833015441896
+349443,MMC,1993-08-18,14.625
+349444,MMC,1993-08-19,14.958333015441896
+349445,MMC,1993-08-20,14.979166984558104
+349446,MMC,1993-08-23,14.791666984558104
+349447,MMC,1993-08-24,15.0625
+349448,MMC,1993-08-25,14.979166984558104
+349449,MMC,1993-08-26,15.0
+349450,MMC,1993-08-27,14.958333015441896
+349451,MMC,1993-08-30,15.020833015441896
+349452,MMC,1993-08-31,15.041666984558104
+349453,MMC,1993-09-01,15.104166984558104
+349454,MMC,1993-09-02,15.020833015441896
+349455,MMC,1993-09-03,15.083333015441896
+349456,MMC,1993-09-07,15.166666984558104
+349457,MMC,1993-09-08,15.041666984558104
+349458,MMC,1993-09-09,15.041666984558104
+349459,MMC,1993-09-10,15.229166984558104
+349460,MMC,1993-09-13,15.083333015441896
+349461,MMC,1993-09-14,15.0625
+349462,MMC,1993-09-15,15.3125
+349463,MMC,1993-09-16,15.145833015441896
+349464,MMC,1993-09-17,15.020833015441896
+349465,MMC,1993-09-20,15.0
+349466,MMC,1993-09-21,15.0
+349467,MMC,1993-09-22,14.979166984558104
+349468,MMC,1993-09-23,14.708333015441896
+349469,MMC,1993-09-24,14.708333015441896
+349470,MMC,1993-09-27,14.729166984558104
+349471,MMC,1993-09-28,14.75
+349472,MMC,1993-09-29,14.583333015441896
+349473,MMC,1993-09-30,14.541666984558104
+349474,MMC,1993-10-01,14.708333015441896
+349475,MMC,1993-10-04,14.770833015441896
+349476,MMC,1993-10-05,14.041666984558104
+349477,MMC,1993-10-06,14.041666984558104
+349478,MMC,1993-10-07,14.041666984558104
+349479,MMC,1993-10-08,14.145833015441896
+349480,MMC,1993-10-11,14.125
+349481,MMC,1993-10-12,13.916666984558104
+349482,MMC,1993-10-13,13.895833015441896
+349483,MMC,1993-10-14,13.791666984558104
+349484,MMC,1993-10-15,13.916666984558104
+349485,MMC,1993-10-18,13.895833015441896
+349486,MMC,1993-10-19,13.916666984558104
+349487,MMC,1993-10-20,13.916666984558104
+349488,MMC,1993-10-21,13.9375
+349489,MMC,1993-10-22,13.875
+349490,MMC,1993-10-25,13.854166984558104
+349491,MMC,1993-10-26,13.708333015441896
+349492,MMC,1993-10-27,13.583333015441896
+349493,MMC,1993-10-28,13.645833015441896
+349494,MMC,1993-10-29,13.583333015441896
+349495,MMC,1993-11-01,13.416666984558104
+349496,MMC,1993-11-02,13.375
+349497,MMC,1993-11-03,13.25
+349498,MMC,1993-11-04,13.291666984558104
+349499,MMC,1993-11-05,13.270833015441896
+349500,MMC,1993-11-08,13.395833015441896
+349501,MMC,1993-11-09,13.520833015441896
+349502,MMC,1993-11-10,13.666666984558104
+349503,MMC,1993-11-11,13.625
+349504,MMC,1993-11-12,13.625
+349505,MMC,1993-11-15,13.5625
+349506,MMC,1993-11-16,13.5625
+349507,MMC,1993-11-17,13.458333015441896
+349508,MMC,1993-11-18,13.416666984558104
+349509,MMC,1993-11-19,13.333333015441896
+349510,MMC,1993-11-22,13.1875
+349511,MMC,1993-11-23,13.208333015441896
+349512,MMC,1993-11-24,13.229166984558104
+349513,MMC,1993-11-26,13.333333015441896
+349514,MMC,1993-11-29,13.125
+349515,MMC,1993-11-30,13.354166984558104
+349516,MMC,1993-12-01,13.5
+349517,MMC,1993-12-02,13.291666984558104
+349518,MMC,1993-12-03,13.3125
+349519,MMC,1993-12-06,13.395833015441896
+349520,MMC,1993-12-07,13.333333015441896
+349521,MMC,1993-12-08,13.375
+349522,MMC,1993-12-09,13.333333015441896
+349523,MMC,1993-12-10,13.104166984558104
+349524,MMC,1993-12-13,13.104166984558104
+349525,MMC,1993-12-14,13.041666984558104
+349526,MMC,1993-12-15,13.125
+349527,MMC,1993-12-16,13.270833015441896
+349528,MMC,1993-12-17,13.416666984558104
+349529,MMC,1993-12-20,13.4375
+349530,MMC,1993-12-21,13.3125
+349531,MMC,1993-12-22,13.354166984558104
+349532,MMC,1993-12-23,13.458333015441896
+349533,MMC,1993-12-27,13.645833015441896
+349534,MMC,1993-12-28,13.729166984558104
+349535,MMC,1993-12-29,13.666666984558104
+349536,MMC,1993-12-30,13.5625
+349537,MMC,1993-12-31,13.541666984558104
+349538,MMC,1994-01-03,13.541666984558104
+349539,MMC,1994-01-04,13.583333015441896
+349540,MMC,1994-01-05,13.395833015441896
+349541,MMC,1994-01-06,13.458333015441896
+349542,MMC,1994-01-07,13.6875
+349543,MMC,1994-01-10,13.75
+349544,MMC,1994-01-11,13.791666984558104
+349545,MMC,1994-01-12,13.875
+349546,MMC,1994-01-13,13.8125
+349547,MMC,1994-01-14,13.770833015441896
+349548,MMC,1994-01-17,13.645833015441896
+349549,MMC,1994-01-18,13.541666984558104
+349550,MMC,1994-01-19,13.5
+349551,MMC,1994-01-20,13.645833015441896
+349552,MMC,1994-01-21,13.520833015441896
+349553,MMC,1994-01-24,13.479166984558104
+349554,MMC,1994-01-25,13.395833015441896
+349555,MMC,1994-01-26,13.479166984558104
+349556,MMC,1994-01-27,13.75
+349557,MMC,1994-01-28,13.625
+349558,MMC,1994-01-31,13.708333015441896
+349559,MMC,1994-02-01,13.583333015441896
+349560,MMC,1994-02-02,13.583333015441896
+349561,MMC,1994-02-03,13.666666984558104
+349562,MMC,1994-02-04,13.520833015441896
+349563,MMC,1994-02-07,13.541666984558104
+349564,MMC,1994-02-08,13.6875
+349565,MMC,1994-02-09,13.833333015441896
+349566,MMC,1994-02-10,13.666666984558104
+349567,MMC,1994-02-11,13.6875
+349568,MMC,1994-02-14,13.625
+349569,MMC,1994-02-15,13.8125
+349570,MMC,1994-02-16,13.854166984558104
+349571,MMC,1994-02-17,13.8125
+349572,MMC,1994-02-18,13.75
+349573,MMC,1994-02-22,13.9375
+349574,MMC,1994-02-23,13.854166984558104
+349575,MMC,1994-02-24,13.770833015441896
+349576,MMC,1994-02-25,13.791666984558104
+349577,MMC,1994-02-28,13.8125
+349578,MMC,1994-03-01,13.895833015441896
+349579,MMC,1994-03-02,13.875
+349580,MMC,1994-03-03,13.8125
+349581,MMC,1994-03-04,13.8125
+349582,MMC,1994-03-07,13.75
+349583,MMC,1994-03-08,13.6875
+349584,MMC,1994-03-09,13.604166984558104
+349585,MMC,1994-03-10,13.541666984558104
+349586,MMC,1994-03-11,13.708333015441896
+349587,MMC,1994-03-14,13.625
+349588,MMC,1994-03-15,13.6875
+349589,MMC,1994-03-16,13.75
+349590,MMC,1994-03-17,14.0
+349591,MMC,1994-03-18,14.0625
+349592,MMC,1994-03-21,14.020833015441896
+349593,MMC,1994-03-22,14.041666984558104
+349594,MMC,1994-03-23,14.229166984558104
+349595,MMC,1994-03-24,14.145833015441896
+349596,MMC,1994-03-25,14.0625
+349597,MMC,1994-03-28,14.104166984558104
+349598,MMC,1994-03-29,14.0625
+349599,MMC,1994-03-30,13.854166984558104
+349600,MMC,1994-03-31,13.833333015441896
+349601,MMC,1994-04-04,13.5625
+349602,MMC,1994-04-05,13.8125
+349603,MMC,1994-04-06,13.770833015441896
+349604,MMC,1994-04-07,13.75
+349605,MMC,1994-04-08,13.708333015441896
+349606,MMC,1994-04-11,13.875
+349607,MMC,1994-04-12,13.9375
+349608,MMC,1994-04-13,13.833333015441896
+349609,MMC,1994-04-14,13.833333015441896
+349610,MMC,1994-04-15,13.833333015441896
+349611,MMC,1994-04-18,13.729166984558104
+349612,MMC,1994-04-19,13.9375
+349613,MMC,1994-04-20,13.979166984558104
+349614,MMC,1994-04-21,14.1875
+349615,MMC,1994-04-22,14.0
+349616,MMC,1994-04-25,14.083333015441896
+349617,MMC,1994-04-26,14.0625
+349618,MMC,1994-04-28,14.020833015441896
+349619,MMC,1994-04-29,14.083333015441896
+349620,MMC,1994-05-02,14.104166984558104
+349621,MMC,1994-05-03,14.166666984558104
+349622,MMC,1994-05-04,14.166666984558104
+349623,MMC,1994-05-05,14.5
+349624,MMC,1994-05-06,14.645833015441896
+349625,MMC,1994-05-09,14.5
+349626,MMC,1994-05-10,14.583333015441896
+349627,MMC,1994-05-11,14.4375
+349628,MMC,1994-05-12,14.416666984558104
+349629,MMC,1994-05-13,14.333333015441896
+349630,MMC,1994-05-16,14.375
+349631,MMC,1994-05-17,14.458333015441896
+349632,MMC,1994-05-18,14.583333015441896
+349633,MMC,1994-05-19,14.625
+349634,MMC,1994-05-20,14.5
+349635,MMC,1994-05-23,14.520833015441896
+349636,MMC,1994-05-24,14.520833015441896
+349637,MMC,1994-05-25,14.541666984558104
+349638,MMC,1994-05-26,14.479166984558104
+349639,MMC,1994-05-27,14.5
+349640,MMC,1994-05-31,14.5
+349641,MMC,1994-06-01,14.604166984558104
+349642,MMC,1994-06-02,14.604166984558104
+349643,MMC,1994-06-03,14.583333015441896
+349644,MMC,1994-06-06,14.625
+349645,MMC,1994-06-07,14.6875
+349646,MMC,1994-06-08,14.625
+349647,MMC,1994-06-09,14.6875
+349648,MMC,1994-06-10,14.666666984558104
+349649,MMC,1994-06-13,14.625
+349650,MMC,1994-06-14,14.6875
+349651,MMC,1994-06-15,14.666666984558104
+349652,MMC,1994-06-16,14.708333015441896
+349653,MMC,1994-06-17,14.645833015441896
+349654,MMC,1994-06-20,14.4375
+349655,MMC,1994-06-21,14.333333015441896
+349656,MMC,1994-06-22,14.354166984558104
+349657,MMC,1994-06-23,14.354166984558104
+349658,MMC,1994-06-24,14.25
+349659,MMC,1994-06-27,14.208333015441896
+349660,MMC,1994-06-28,14.208333015441896
+349661,MMC,1994-06-29,14.041666984558104
+349662,MMC,1994-06-30,13.895833015441896
+349663,MMC,1994-07-01,14.208333015441896
+349664,MMC,1994-07-05,14.208333015441896
+349665,MMC,1994-07-06,14.1875
+349666,MMC,1994-07-07,14.208333015441896
+349667,MMC,1994-07-08,14.291666984558104
+349668,MMC,1994-07-11,14.208333015441896
+349669,MMC,1994-07-12,14.166666984558104
+349670,MMC,1994-07-13,14.354166984558104
+349671,MMC,1994-07-14,14.520833015441896
+349672,MMC,1994-07-15,14.5625
+349673,MMC,1994-07-18,14.6875
+349674,MMC,1994-07-19,14.583333015441896
+349675,MMC,1994-07-20,14.4375
+349676,MMC,1994-07-21,14.291666984558104
+349677,MMC,1994-07-22,14.270833015441896
+349678,MMC,1994-07-25,14.354166984558104
+349679,MMC,1994-07-26,14.208333015441896
+349680,MMC,1994-07-27,14.145833015441896
+349681,MMC,1994-07-28,14.145833015441896
+349682,MMC,1994-07-29,14.208333015441896
+349683,MMC,1994-08-01,14.3125
+349684,MMC,1994-08-02,14.25
+349685,MMC,1994-08-03,14.270833015441896
+349686,MMC,1994-08-04,14.3125
+349687,MMC,1994-08-05,14.229166984558104
+349688,MMC,1994-08-08,14.25
+349689,MMC,1994-08-09,14.333333015441896
+349690,MMC,1994-08-10,14.333333015441896
+349691,MMC,1994-08-11,14.291666984558104
+349692,MMC,1994-08-12,14.291666984558104
+349693,MMC,1994-08-15,14.270833015441896
+349694,MMC,1994-08-16,14.3125
+349695,MMC,1994-08-17,14.145833015441896
+349696,MMC,1994-08-18,14.041666984558104
+349697,MMC,1994-08-19,14.166666984558104
+349698,MMC,1994-08-22,14.1875
+349699,MMC,1994-08-23,14.125
+349700,MMC,1994-08-24,14.25
+349701,MMC,1994-08-25,14.166666984558104
+349702,MMC,1994-08-26,14.1875
+349703,MMC,1994-08-29,14.25
+349704,MMC,1994-08-30,14.208333015441896
+349705,MMC,1994-08-31,14.1875
+349706,MMC,1994-09-01,14.145833015441896
+349707,MMC,1994-09-02,14.083333015441896
+349708,MMC,1994-09-06,14.083333015441896
+349709,MMC,1994-09-07,13.958333015441896
+349710,MMC,1994-09-08,13.895833015441896
+349711,MMC,1994-09-09,13.729166984558104
+349712,MMC,1994-09-12,13.5
+349713,MMC,1994-09-13,13.479166984558104
+349714,MMC,1994-09-14,13.333333015441896
+349715,MMC,1994-09-15,13.416666984558104
+349716,MMC,1994-09-16,13.270833015441896
+349717,MMC,1994-09-19,13.166666984558104
+349718,MMC,1994-09-20,12.895833015441896
+349719,MMC,1994-09-21,12.770833015441896
+349720,MMC,1994-09-22,12.9375
+349721,MMC,1994-09-23,12.958333015441896
+349722,MMC,1994-09-26,12.958333015441896
+349723,MMC,1994-09-27,12.895833015441896
+349724,MMC,1994-09-28,13.0
+349725,MMC,1994-09-29,12.916666984558104
+349726,MMC,1994-09-30,13.020833015441896
+349727,MMC,1994-10-03,12.958333015441896
+349728,MMC,1994-10-04,12.916666984558104
+349729,MMC,1994-10-05,12.75
+349730,MMC,1994-10-06,12.645833015441896
+349731,MMC,1994-10-07,12.520833015441896
+349732,MMC,1994-10-10,12.583333015441896
+349733,MMC,1994-10-11,12.541666984558104
+349734,MMC,1994-10-12,12.479166984558104
+349735,MMC,1994-10-13,12.479166984558104
+349736,MMC,1994-10-14,12.333333015441896
+349737,MMC,1994-10-17,12.375
+349738,MMC,1994-10-18,12.666666984558104
+349739,MMC,1994-10-19,12.958333015441896
+349740,MMC,1994-10-20,12.833333015441896
+349741,MMC,1994-10-21,12.791666984558104
+349742,MMC,1994-10-24,12.75
+349743,MMC,1994-10-25,12.6875
+349744,MMC,1994-10-26,12.4375
+349745,MMC,1994-10-27,12.458333015441896
+349746,MMC,1994-10-28,12.5
+349747,MMC,1994-10-31,12.5
+349748,MMC,1994-11-01,12.458333015441896
+349749,MMC,1994-11-02,12.604166984558104
+349750,MMC,1994-11-03,12.666666984558104
+349751,MMC,1994-11-04,12.5
+349752,MMC,1994-11-07,12.4375
+349753,MMC,1994-11-08,12.541666984558104
+349754,MMC,1994-11-09,12.8125
+349755,MMC,1994-11-10,12.666666984558104
+349756,MMC,1994-11-11,12.458333015441896
+349757,MMC,1994-11-14,12.5
+349758,MMC,1994-11-15,12.604166984558104
+349759,MMC,1994-11-16,12.5625
+349760,MMC,1994-11-17,12.354166984558104
+349761,MMC,1994-11-18,12.145833015441896
+349762,MMC,1994-11-21,12.145833015441896
+349763,MMC,1994-11-22,11.979166984558104
+349764,MMC,1994-11-23,12.0
+349765,MMC,1994-11-25,12.0625
+349766,MMC,1994-11-28,12.0625
+349767,MMC,1994-11-29,12.333333015441896
+349768,MMC,1994-11-30,12.020833015441896
+349769,MMC,1994-12-01,11.958333015441896
+349770,MMC,1994-12-02,12.1875
+349771,MMC,1994-12-05,12.375
+349772,MMC,1994-12-06,12.520833015441896
+349773,MMC,1994-12-07,12.4375
+349774,MMC,1994-12-08,12.5
+349775,MMC,1994-12-09,12.541666984558104
+349776,MMC,1994-12-12,12.479166984558104
+349777,MMC,1994-12-13,12.583333015441896
+349778,MMC,1994-12-14,12.583333015441896
+349779,MMC,1994-12-15,12.854166984558104
+349780,MMC,1994-12-16,12.916666984558104
+349781,MMC,1994-12-19,12.9375
+349782,MMC,1994-12-20,13.229166984558104
+349783,MMC,1994-12-21,13.25
+349784,MMC,1994-12-22,13.270833015441896
+349785,MMC,1994-12-23,13.208333015441896
+349786,MMC,1994-12-27,13.25
+349787,MMC,1994-12-28,13.25
+349788,MMC,1994-12-29,13.229166984558104
+349789,MMC,1994-12-30,13.208333015441896
+349790,MMC,1995-01-03,13.25
+349791,MMC,1995-01-04,13.083333015441896
+349792,MMC,1995-01-05,12.916666984558104
+349793,MMC,1995-01-06,12.958333015441896
+349794,MMC,1995-01-09,12.9375
+349795,MMC,1995-01-10,12.979166984558104
+349796,MMC,1995-01-11,12.916666984558104
+349797,MMC,1995-01-12,13.0
+349798,MMC,1995-01-13,13.020833015441896
+349799,MMC,1995-01-16,13.145833015441896
+349800,MMC,1995-01-17,13.104166984558104
+349801,MMC,1995-01-18,13.041666984558104
+349802,MMC,1995-01-19,12.833333015441896
+349803,MMC,1995-01-20,12.833333015441896
+349804,MMC,1995-01-23,12.916666984558104
+349805,MMC,1995-01-24,12.770833015441896
+349806,MMC,1995-01-25,12.791666984558104
+349807,MMC,1995-01-26,12.8125
+349808,MMC,1995-01-27,12.958333015441896
+349809,MMC,1995-01-30,13.229166984558104
+349810,MMC,1995-01-31,13.291666984558104
+349811,MMC,1995-02-01,13.354166984558104
+349812,MMC,1995-02-02,13.458333015441896
+349813,MMC,1995-02-03,13.541666984558104
+349814,MMC,1995-02-06,13.645833015441896
+349815,MMC,1995-02-07,13.625
+349816,MMC,1995-02-08,13.666666984558104
+349817,MMC,1995-02-09,13.645833015441896
+349818,MMC,1995-02-10,13.625
+349819,MMC,1995-02-13,13.5
+349820,MMC,1995-02-14,13.458333015441896
+349821,MMC,1995-02-15,13.604166984558104
+349822,MMC,1995-02-16,13.604166984558104
+349823,MMC,1995-02-17,13.666666984558104
+349824,MMC,1995-02-21,13.6875
+349825,MMC,1995-02-22,13.895833015441896
+349826,MMC,1995-02-23,14.041666984558104
+349827,MMC,1995-02-24,13.875
+349828,MMC,1995-02-27,13.6875
+349829,MMC,1995-02-28,13.666666984558104
+349830,MMC,1995-03-01,13.541666984558104
+349831,MMC,1995-03-02,13.604166984558104
+349832,MMC,1995-03-03,13.583333015441896
+349833,MMC,1995-03-06,13.666666984558104
+349834,MMC,1995-03-07,13.604166984558104
+349835,MMC,1995-03-08,13.666666984558104
+349836,MMC,1995-03-09,13.604166984558104
+349837,MMC,1995-03-10,13.8125
+349838,MMC,1995-03-13,13.916666984558104
+349839,MMC,1995-03-14,13.958333015441896
+349840,MMC,1995-03-15,13.833333015441896
+349841,MMC,1995-03-16,13.875
+349842,MMC,1995-03-17,13.770833015441896
+349843,MMC,1995-03-20,13.75
+349844,MMC,1995-03-21,13.729166984558104
+349845,MMC,1995-03-22,13.791666984558104
+349846,MMC,1995-03-23,13.645833015441896
+349847,MMC,1995-03-24,13.75
+349848,MMC,1995-03-27,13.9375
+349849,MMC,1995-03-28,13.833333015441896
+349850,MMC,1995-03-29,13.791666984558104
+349851,MMC,1995-03-30,13.770833015441896
+349852,MMC,1995-03-31,13.6875
+349853,MMC,1995-04-03,13.791666984558104
+349854,MMC,1995-04-04,13.895833015441896
+349855,MMC,1995-04-05,13.770833015441896
+349856,MMC,1995-04-06,13.916666984558104
+349857,MMC,1995-04-07,14.0
+349858,MMC,1995-04-10,13.770833015441896
+349859,MMC,1995-04-11,13.708333015441896
+349860,MMC,1995-04-12,13.666666984558104
+349861,MMC,1995-04-13,13.6875
+349862,MMC,1995-04-17,13.666666984558104
+349863,MMC,1995-04-18,13.6875
+349864,MMC,1995-04-19,13.625
+349865,MMC,1995-04-20,13.645833015441896
+349866,MMC,1995-04-21,13.541666984558104
+349867,MMC,1995-04-24,13.145833015441896
+349868,MMC,1995-04-25,13.125
+349869,MMC,1995-04-26,13.0625
+349870,MMC,1995-04-27,13.166666984558104
+349871,MMC,1995-04-28,13.0625
+349872,MMC,1995-05-01,12.979166984558104
+349873,MMC,1995-05-02,12.916666984558104
+349874,MMC,1995-05-03,12.979166984558104
+349875,MMC,1995-05-04,12.916666984558104
+349876,MMC,1995-05-05,13.0
+349877,MMC,1995-05-08,13.0
+349878,MMC,1995-05-09,12.833333015441896
+349879,MMC,1995-05-10,12.916666984558104
+349880,MMC,1995-05-11,12.916666984558104
+349881,MMC,1995-05-12,13.041666984558104
+349882,MMC,1995-05-15,13.0625
+349883,MMC,1995-05-16,13.229166984558104
+349884,MMC,1995-05-17,13.1875
+349885,MMC,1995-05-18,12.958333015441896
+349886,MMC,1995-05-19,12.833333015441896
+349887,MMC,1995-05-22,13.041666984558104
+349888,MMC,1995-05-23,13.1875
+349889,MMC,1995-05-24,13.125
+349890,MMC,1995-05-25,13.125
+349891,MMC,1995-05-26,13.1875
+349892,MMC,1995-05-30,13.166666984558104
+349893,MMC,1995-05-31,13.270833015441896
+349894,MMC,1995-06-01,13.125
+349895,MMC,1995-06-02,13.208333015441896
+349896,MMC,1995-06-05,13.145833015441896
+349897,MMC,1995-06-06,13.083333015441896
+349898,MMC,1995-06-07,13.145833015441896
+349899,MMC,1995-06-08,13.1875
+349900,MMC,1995-06-09,13.208333015441896
+349901,MMC,1995-06-12,13.333333015441896
+349902,MMC,1995-06-13,13.416666984558104
+349903,MMC,1995-06-14,13.416666984558104
+349904,MMC,1995-06-15,13.395833015441896
+349905,MMC,1995-06-16,13.416666984558104
+349906,MMC,1995-06-19,13.479166984558104
+349907,MMC,1995-06-20,13.541666984558104
+349908,MMC,1995-06-21,13.479166984558104
+349909,MMC,1995-06-22,13.5625
+349910,MMC,1995-06-23,13.541666984558104
+349911,MMC,1995-06-26,13.541666984558104
+349912,MMC,1995-06-27,13.458333015441896
+349913,MMC,1995-06-28,13.5625
+349914,MMC,1995-06-29,13.458333015441896
+349915,MMC,1995-06-30,13.520833015441896
+349916,MMC,1995-07-03,13.541666984558104
+349917,MMC,1995-07-05,13.6875
+349918,MMC,1995-07-06,13.479166984558104
+349919,MMC,1995-07-07,13.479166984558104
+349920,MMC,1995-07-10,13.5625
+349921,MMC,1995-07-11,13.541666984558104
+349922,MMC,1995-07-12,13.5
+349923,MMC,1995-07-13,13.458333015441896
+349924,MMC,1995-07-14,13.25
+349925,MMC,1995-07-17,13.104166984558104
+349926,MMC,1995-07-18,13.083333015441896
+349927,MMC,1995-07-19,12.958333015441896
+349928,MMC,1995-07-20,12.833333015441896
+349929,MMC,1995-07-21,12.875
+349930,MMC,1995-07-24,12.875
+349931,MMC,1995-07-25,13.041666984558104
+349932,MMC,1995-07-26,13.208333015441896
+349933,MMC,1995-07-27,13.354166984558104
+349934,MMC,1995-07-28,13.270833015441896
+349935,MMC,1995-07-31,13.166666984558104
+349936,MMC,1995-08-01,13.041666984558104
+349937,MMC,1995-08-02,13.145833015441896
+349938,MMC,1995-08-03,13.145833015441896
+349939,MMC,1995-08-04,13.291666984558104
+349940,MMC,1995-08-07,13.104166984558104
+349941,MMC,1995-08-08,13.083333015441896
+349942,MMC,1995-08-09,13.166666984558104
+349943,MMC,1995-08-10,13.0625
+349944,MMC,1995-08-11,12.979166984558104
+349945,MMC,1995-08-14,13.125
+349946,MMC,1995-08-15,13.125
+349947,MMC,1995-08-16,13.0625
+349948,MMC,1995-08-17,12.958333015441896
+349949,MMC,1995-08-18,13.104166984558104
+349950,MMC,1995-08-21,13.145833015441896
+349951,MMC,1995-08-22,13.25
+349952,MMC,1995-08-23,13.333333015441896
+349953,MMC,1995-08-24,13.25
+349954,MMC,1995-08-25,13.5
+349955,MMC,1995-08-28,13.645833015441896
+349956,MMC,1995-08-29,13.625
+349957,MMC,1995-08-30,13.791666984558104
+349958,MMC,1995-08-31,13.729166984558104
+349959,MMC,1995-09-01,13.791666984558104
+349960,MMC,1995-09-05,13.791666984558104
+349961,MMC,1995-09-06,13.75
+349962,MMC,1995-09-07,13.583333015441896
+349963,MMC,1995-09-08,13.666666984558104
+349964,MMC,1995-09-11,13.666666984558104
+349965,MMC,1995-09-12,13.8125
+349966,MMC,1995-09-13,13.6875
+349967,MMC,1995-09-14,13.958333015441896
+349968,MMC,1995-09-15,14.020833015441896
+349969,MMC,1995-09-18,14.041666984558104
+349970,MMC,1995-09-19,14.291666984558104
+349971,MMC,1995-09-20,14.458333015441896
+349972,MMC,1995-09-21,14.541666984558104
+349973,MMC,1995-09-22,14.666666984558104
+349974,MMC,1995-09-25,14.729166984558104
+349975,MMC,1995-09-26,14.791666984558104
+349976,MMC,1995-09-27,14.6875
+349977,MMC,1995-09-28,14.75
+349978,MMC,1995-09-29,14.645833015441896
+349979,MMC,1995-10-02,14.5625
+349980,MMC,1995-10-03,14.5
+349981,MMC,1995-10-04,14.416666984558104
+349982,MMC,1995-10-05,14.416666984558104
+349983,MMC,1995-10-06,14.270833015441896
+349984,MMC,1995-10-09,14.1875
+349985,MMC,1995-10-10,14.25
+349986,MMC,1995-10-11,14.291666984558104
+349987,MMC,1995-10-12,14.3125
+349988,MMC,1995-10-13,14.479166984558104
+349989,MMC,1995-10-16,14.520833015441896
+349990,MMC,1995-10-17,14.1875
+349991,MMC,1995-10-18,13.958333015441896
+349992,MMC,1995-10-19,14.291666984558104
+349993,MMC,1995-10-20,14.291666984558104
+349994,MMC,1995-10-23,13.8125
+349995,MMC,1995-10-24,13.708333015441896
+349996,MMC,1995-10-25,13.895833015441896
+349997,MMC,1995-10-26,13.625
+349998,MMC,1995-10-27,13.541666984558104
+349999,MMC,1995-10-30,13.5
+350000,MMC,1995-10-31,13.645833015441896
+350001,MMC,1995-11-01,13.875
+350002,MMC,1995-11-02,13.958333015441896
+350003,MMC,1995-11-03,13.979166984558104
+350004,MMC,1995-11-06,14.020833015441896
+350005,MMC,1995-11-07,13.916666984558104
+350006,MMC,1995-11-08,14.041666984558104
+350007,MMC,1995-11-09,13.9375
+350008,MMC,1995-11-10,14.0
+350009,MMC,1995-11-13,14.125
+350010,MMC,1995-11-14,14.020833015441896
+350011,MMC,1995-11-15,14.020833015441896
+350012,MMC,1995-11-16,13.916666984558104
+350013,MMC,1995-11-17,14.0625
+350014,MMC,1995-11-20,14.020833015441896
+350015,MMC,1995-11-21,14.104166984558104
+350016,MMC,1995-11-22,14.104166984558104
+350017,MMC,1995-11-24,14.125
+350018,MMC,1995-11-27,14.145833015441896
+350019,MMC,1995-11-28,14.375
+350020,MMC,1995-11-29,14.458333015441896
+350021,MMC,1995-11-30,14.458333015441896
+350022,MMC,1995-12-01,14.458333015441896
+350023,MMC,1995-12-04,14.5625
+350024,MMC,1995-12-05,14.604166984558104
+350025,MMC,1995-12-06,14.833333015441896
+350026,MMC,1995-12-07,14.895833015441896
+350027,MMC,1995-12-08,14.770833015441896
+350028,MMC,1995-12-11,14.833333015441896
+350029,MMC,1995-12-12,14.895833015441896
+350030,MMC,1995-12-13,14.9375
+350031,MMC,1995-12-14,14.916666984558104
+350032,MMC,1995-12-15,14.895833015441896
+350033,MMC,1995-12-18,14.770833015441896
+350034,MMC,1995-12-19,14.8125
+350035,MMC,1995-12-20,14.791666984558104
+350036,MMC,1995-12-21,14.875
+350037,MMC,1995-12-22,14.854166984558104
+350038,MMC,1995-12-26,14.854166984558104
+350039,MMC,1995-12-27,14.791666984558104
+350040,MMC,1995-12-28,14.791666984558104
+350041,MMC,1995-12-29,14.791666984558104
+350042,MMC,1996-01-02,14.708333015441896
+350043,MMC,1996-01-03,14.854166984558104
+350044,MMC,1996-01-04,14.791666984558104
+350045,MMC,1996-01-05,14.729166984558104
+350046,MMC,1996-01-08,14.833333015441896
+350047,MMC,1996-01-09,14.541666984558104
+350048,MMC,1996-01-10,14.041666984558104
+350049,MMC,1996-01-11,14.166666984558104
+350050,MMC,1996-01-12,14.333333015441896
+350051,MMC,1996-01-15,14.416666984558104
+350052,MMC,1996-01-16,14.5
+350053,MMC,1996-01-17,14.5625
+350054,MMC,1996-01-18,14.458333015441896
+350055,MMC,1996-01-19,14.479166984558104
+350056,MMC,1996-01-22,14.416666984558104
+350057,MMC,1996-01-23,14.333333015441896
+350058,MMC,1996-01-24,14.666666984558104
+350059,MMC,1996-01-25,15.020833015441896
+350060,MMC,1996-01-26,15.125
+350061,MMC,1996-01-29,15.1875
+350062,MMC,1996-01-30,15.166666984558104
+350063,MMC,1996-01-31,15.166666984558104
+350064,MMC,1996-02-01,15.020833015441896
+350065,MMC,1996-02-02,15.0625
+350066,MMC,1996-02-05,15.145833015441896
+350067,MMC,1996-02-06,15.25
+350068,MMC,1996-02-07,15.458333015441896
+350069,MMC,1996-02-08,15.916666984558104
+350070,MMC,1996-02-09,15.645833015441896
+350071,MMC,1996-02-12,15.875
+350072,MMC,1996-02-13,15.895833015441896
+350073,MMC,1996-02-14,15.833333015441896
+350074,MMC,1996-02-15,15.958333015441896
+350075,MMC,1996-02-16,15.791666984558104
+350076,MMC,1996-02-20,15.666666984558104
+350077,MMC,1996-02-21,16.229167938232422
+350078,MMC,1996-02-22,16.708332061767578
+350079,MMC,1996-02-23,16.375
+350080,MMC,1996-02-26,16.0625
+350081,MMC,1996-02-27,16.1875
+350082,MMC,1996-02-28,16.354167938232422
+350083,MMC,1996-02-29,16.1875
+350084,MMC,1996-03-01,16.416667938232422
+350085,MMC,1996-03-04,16.833332061767578
+350086,MMC,1996-03-05,16.645832061767578
+350087,MMC,1996-03-06,16.604167938232422
+350088,MMC,1996-03-07,16.520832061767578
+350089,MMC,1996-03-08,15.791666984558104
+350090,MMC,1996-03-11,15.916666984558104
+350091,MMC,1996-03-12,15.770833015441896
+350092,MMC,1996-03-13,15.625
+350093,MMC,1996-03-14,15.604166984558104
+350094,MMC,1996-03-15,15.541666984558104
+350095,MMC,1996-03-18,15.833333015441896
+350096,MMC,1996-03-19,15.895833015441896
+350097,MMC,1996-03-20,15.9375
+350098,MMC,1996-03-21,15.708333015441896
+350099,MMC,1996-03-22,15.604166984558104
+350100,MMC,1996-03-25,15.770833015441896
+350101,MMC,1996-03-26,15.854166984558104
+350102,MMC,1996-03-27,15.8125
+350103,MMC,1996-03-28,15.604166984558104
+350104,MMC,1996-03-29,15.479166984558104
+350105,MMC,1996-04-01,15.604166984558104
+350106,MMC,1996-04-02,15.5
+350107,MMC,1996-04-03,15.479166984558104
+350108,MMC,1996-04-04,15.416666984558104
+350109,MMC,1996-04-08,15.0625
+350110,MMC,1996-04-09,14.854166984558104
+350111,MMC,1996-04-10,14.895833015441896
+350112,MMC,1996-04-11,14.895833015441896
+350113,MMC,1996-04-12,15.270833015441896
+350114,MMC,1996-04-15,15.3125
+350115,MMC,1996-04-16,15.333333015441896
+350116,MMC,1996-04-17,15.229166984558104
+350117,MMC,1996-04-18,15.229166984558104
+350118,MMC,1996-04-19,15.25
+350119,MMC,1996-04-22,15.229166984558104
+350120,MMC,1996-04-23,15.3125
+350121,MMC,1996-04-24,15.375
+350122,MMC,1996-04-25,15.333333015441896
+350123,MMC,1996-04-26,15.479166984558104
+350124,MMC,1996-04-29,15.6875
+350125,MMC,1996-04-30,15.666666984558104
+350126,MMC,1996-05-01,15.729166984558104
+350127,MMC,1996-05-02,15.645833015441896
+350128,MMC,1996-05-03,15.5625
+350129,MMC,1996-05-06,15.416666984558104
+350130,MMC,1996-05-07,15.416666984558104
+350131,MMC,1996-05-08,15.4375
+350132,MMC,1996-05-09,15.375
+350133,MMC,1996-05-10,15.5
+350134,MMC,1996-05-13,15.520833015441896
+350135,MMC,1996-05-14,15.604166984558104
+350136,MMC,1996-05-15,15.458333015441896
+350137,MMC,1996-05-16,15.479166984558104
+350138,MMC,1996-05-17,15.541666984558104
+350139,MMC,1996-05-20,15.645833015441896
+350140,MMC,1996-05-21,15.854166984558104
+350141,MMC,1996-05-22,16.104167938232422
+350142,MMC,1996-05-23,16.041667938232422
+350143,MMC,1996-05-24,16.270832061767578
+350144,MMC,1996-05-28,16.104167938232422
+350145,MMC,1996-05-29,15.770833015441896
+350146,MMC,1996-05-30,15.75
+350147,MMC,1996-05-31,15.604166984558104
+350148,MMC,1996-06-03,15.791666984558104
+350149,MMC,1996-06-04,15.895833015441896
+350150,MMC,1996-06-05,15.979166984558104
+350151,MMC,1996-06-06,15.979166984558104
+350152,MMC,1996-06-07,15.854166984558104
+350153,MMC,1996-06-10,15.770833015441896
+350154,MMC,1996-06-11,15.875
+350155,MMC,1996-06-12,15.9375
+350156,MMC,1996-06-13,15.916666984558104
+350157,MMC,1996-06-14,15.916666984558104
+350158,MMC,1996-06-17,15.916666984558104
+350159,MMC,1996-06-18,15.916666984558104
+350160,MMC,1996-06-19,15.895833015441896
+350161,MMC,1996-06-20,15.6875
+350162,MMC,1996-06-21,15.895833015441896
+350163,MMC,1996-06-24,15.979166984558104
+350164,MMC,1996-06-25,16.145832061767578
+350165,MMC,1996-06-26,15.75
+350166,MMC,1996-06-27,15.958333015441896
+350167,MMC,1996-06-28,16.083332061767578
+350168,MMC,1996-07-01,16.083332061767578
+350169,MMC,1996-07-02,16.083332061767578
+350170,MMC,1996-07-03,16.041667938232422
+350171,MMC,1996-07-05,15.833333015441896
+350172,MMC,1996-07-08,15.604166984558104
+350173,MMC,1996-07-09,15.416666984558104
+350174,MMC,1996-07-10,15.666666984558104
+350175,MMC,1996-07-11,15.354166984558104
+350176,MMC,1996-07-12,15.354166984558104
+350177,MMC,1996-07-15,15.166666984558104
+350178,MMC,1996-07-16,15.041666984558104
+350179,MMC,1996-07-17,15.104166984558104
+350180,MMC,1996-07-18,15.208333015441896
+350181,MMC,1996-07-19,15.125
+350182,MMC,1996-07-22,15.104166984558104
+350183,MMC,1996-07-23,14.958333015441896
+350184,MMC,1996-07-24,14.875
+350185,MMC,1996-07-25,14.979166984558104
+350186,MMC,1996-07-26,14.916666984558104
+350187,MMC,1996-07-29,14.875
+350188,MMC,1996-07-30,14.916666984558104
+350189,MMC,1996-07-31,15.104166984558104
+350190,MMC,1996-08-01,15.0625
+350191,MMC,1996-08-02,15.375
+350192,MMC,1996-08-05,15.395833015441896
+350193,MMC,1996-08-06,15.354166984558104
+350194,MMC,1996-08-07,15.333333015441896
+350195,MMC,1996-08-08,15.395833015441896
+350196,MMC,1996-08-09,15.354166984558104
+350197,MMC,1996-08-12,15.395833015441896
+350198,MMC,1996-08-13,15.3125
+350199,MMC,1996-08-14,15.375
+350200,MMC,1996-08-15,15.395833015441896
+350201,MMC,1996-08-16,15.5625
+350202,MMC,1996-08-19,15.645833015441896
+350203,MMC,1996-08-20,15.770833015441896
+350204,MMC,1996-08-21,15.6875
+350205,MMC,1996-08-22,15.625
+350206,MMC,1996-08-23,15.604166984558104
+350207,MMC,1996-08-26,15.541666984558104
+350208,MMC,1996-08-27,15.666666984558104
+350209,MMC,1996-08-28,15.75
+350210,MMC,1996-08-29,15.604166984558104
+350211,MMC,1996-08-30,15.5
+350212,MMC,1996-09-03,15.354166984558104
+350213,MMC,1996-09-04,15.375
+350214,MMC,1996-09-05,15.229166984558104
+350215,MMC,1996-09-06,15.291666984558104
+350216,MMC,1996-09-09,15.479166984558104
+350217,MMC,1996-09-10,15.416666984558104
+350218,MMC,1996-09-11,15.5
+350219,MMC,1996-09-12,15.520833015441896
+350220,MMC,1996-09-13,15.833333015441896
+350221,MMC,1996-09-16,15.895833015441896
+350222,MMC,1996-09-17,15.9375
+350223,MMC,1996-09-18,15.895833015441896
+350224,MMC,1996-09-19,15.895833015441896
+350225,MMC,1996-09-20,15.9375
+350226,MMC,1996-09-23,16.354167938232422
+350227,MMC,1996-09-24,16.3125
+350228,MMC,1996-09-25,16.416667938232422
+350229,MMC,1996-09-26,16.291667938232422
+350230,MMC,1996-09-27,16.333332061767578
+350231,MMC,1996-09-30,16.1875
+350232,MMC,1996-10-01,16.083332061767578
+350233,MMC,1996-10-02,16.395832061767578
+350234,MMC,1996-10-03,16.5625
+350235,MMC,1996-10-04,16.6875
+350236,MMC,1996-10-07,16.666667938232422
+350237,MMC,1996-10-08,16.708332061767578
+350238,MMC,1996-10-09,16.479167938232422
+350239,MMC,1996-10-10,16.4375
+350240,MMC,1996-10-11,16.625
+350241,MMC,1996-10-14,16.666667938232422
+350242,MMC,1996-10-15,16.645832061767578
+350243,MMC,1996-10-16,16.729167938232422
+350244,MMC,1996-10-17,16.604167938232422
+350245,MMC,1996-10-18,16.645832061767578
+350246,MMC,1996-10-21,16.833332061767578
+350247,MMC,1996-10-22,16.75
+350248,MMC,1996-10-23,16.875
+350249,MMC,1996-10-24,16.791667938232422
+350250,MMC,1996-10-25,16.8125
+350251,MMC,1996-10-28,16.791667938232422
+350252,MMC,1996-10-29,17.104167938232422
+350253,MMC,1996-10-30,17.0625
+350254,MMC,1996-10-31,17.354167938232422
+350255,MMC,1996-11-01,17.6875
+350256,MMC,1996-11-04,17.791667938232422
+350257,MMC,1996-11-05,18.020832061767575
+350258,MMC,1996-11-06,18.166667938232425
+350259,MMC,1996-11-07,18.458332061767575
+350260,MMC,1996-11-08,18.479167938232425
+350261,MMC,1996-11-11,18.604167938232425
+350262,MMC,1996-11-12,18.5
+350263,MMC,1996-11-13,18.395832061767575
+350264,MMC,1996-11-14,18.333332061767575
+350265,MMC,1996-11-15,18.416667938232425
+350266,MMC,1996-11-18,18.5
+350267,MMC,1996-11-19,18.75
+350268,MMC,1996-11-20,18.854167938232425
+350269,MMC,1996-11-21,19.041667938232425
+350270,MMC,1996-11-22,18.770832061767575
+350271,MMC,1996-11-25,18.833332061767575
+350272,MMC,1996-11-26,19.020832061767575
+350273,MMC,1996-11-27,18.9375
+350274,MMC,1996-11-29,18.895832061767575
+350275,MMC,1996-12-02,18.895832061767575
+350276,MMC,1996-12-03,18.708332061767575
+350277,MMC,1996-12-04,18.520832061767575
+350278,MMC,1996-12-05,18.333332061767575
+350279,MMC,1996-12-06,18.166667938232425
+350280,MMC,1996-12-09,18.458332061767575
+350281,MMC,1996-12-10,18.479167938232425
+350282,MMC,1996-12-11,18.229167938232425
+350283,MMC,1996-12-12,17.770832061767578
+350284,MMC,1996-12-13,17.625
+350285,MMC,1996-12-16,17.104167938232422
+350286,MMC,1996-12-17,17.0
+350287,MMC,1996-12-18,17.229167938232422
+350288,MMC,1996-12-19,17.645832061767578
+350289,MMC,1996-12-20,17.541667938232422
+350290,MMC,1996-12-23,17.520832061767578
+350291,MMC,1996-12-24,17.583332061767578
+350292,MMC,1996-12-26,17.6875
+350293,MMC,1996-12-27,17.604167938232422
+350294,MMC,1996-12-30,17.541667938232422
+350295,MMC,1996-12-31,17.333332061767578
+350296,MMC,1997-01-02,17.229167938232422
+350297,MMC,1997-01-03,17.541667938232422
+350298,MMC,1997-01-06,17.520832061767578
+350299,MMC,1997-01-07,17.479167938232422
+350300,MMC,1997-01-08,17.458332061767578
+350301,MMC,1997-01-09,17.75
+350302,MMC,1997-01-10,17.520832061767578
+350303,MMC,1997-01-13,17.375
+350304,MMC,1997-01-14,17.666667938232422
+350305,MMC,1997-01-15,17.666667938232422
+350306,MMC,1997-01-16,17.666667938232422
+350307,MMC,1997-01-17,17.9375
+350308,MMC,1997-01-20,17.770832061767578
+350309,MMC,1997-01-21,17.833332061767578
+350310,MMC,1997-01-22,17.958332061767578
+350311,MMC,1997-01-23,18.020832061767575
+350312,MMC,1997-01-24,17.833332061767578
+350313,MMC,1997-01-27,17.229167938232422
+350314,MMC,1997-01-28,17.458332061767578
+350315,MMC,1997-01-29,17.395832061767578
+350316,MMC,1997-01-30,17.979167938232422
+350317,MMC,1997-01-31,17.958332061767578
+350318,MMC,1997-02-03,17.916667938232422
+350319,MMC,1997-02-04,18.291667938232425
+350320,MMC,1997-02-05,18.583332061767575
+350321,MMC,1997-02-06,18.666667938232425
+350322,MMC,1997-02-07,18.916667938232425
+350323,MMC,1997-02-10,18.875
+350324,MMC,1997-02-11,18.833332061767575
+350325,MMC,1997-02-12,19.1875
+350326,MMC,1997-02-13,19.6875
+350327,MMC,1997-02-14,20.083332061767575
+350328,MMC,1997-02-18,20.208332061767575
+350329,MMC,1997-02-19,19.979167938232425
+350330,MMC,1997-02-20,19.583332061767575
+350331,MMC,1997-02-21,19.604167938232425
+350332,MMC,1997-02-24,19.708332061767575
+350333,MMC,1997-02-25,19.8125
+350334,MMC,1997-02-26,19.8125
+350335,MMC,1997-02-27,19.875
+350336,MMC,1997-02-28,19.5
+350337,MMC,1997-03-03,19.541667938232425
+350338,MMC,1997-03-04,19.770832061767575
+350339,MMC,1997-03-05,19.979167938232425
+350340,MMC,1997-03-06,19.979167938232425
+350341,MMC,1997-03-07,20.0625
+350342,MMC,1997-03-10,20.208332061767575
+350343,MMC,1997-03-11,20.333332061767575
+350344,MMC,1997-03-12,21.5
+350345,MMC,1997-03-13,21.166667938232425
+350346,MMC,1997-03-14,21.333332061767575
+350347,MMC,1997-03-17,20.9375
+350348,MMC,1997-03-18,20.770832061767575
+350349,MMC,1997-03-19,20.541667938232425
+350350,MMC,1997-03-20,20.375
+350351,MMC,1997-03-21,20.4375
+350352,MMC,1997-03-24,20.083332061767575
+350353,MMC,1997-03-25,20.395832061767575
+350354,MMC,1997-03-26,20.270832061767575
+350355,MMC,1997-03-27,19.520832061767575
+350356,MMC,1997-03-31,18.875
+350357,MMC,1997-04-01,19.979167938232425
+350358,MMC,1997-04-02,19.583332061767575
+350359,MMC,1997-04-03,19.375
+350360,MMC,1997-04-04,19.9375
+350361,MMC,1997-04-07,20.0625
+350362,MMC,1997-04-08,20.0
+350363,MMC,1997-04-09,19.604167938232425
+350364,MMC,1997-04-10,19.6875
+350365,MMC,1997-04-11,19.291667938232425
+350366,MMC,1997-04-14,19.166667938232425
+350367,MMC,1997-04-15,19.208332061767575
+350368,MMC,1997-04-16,19.291667938232425
+350369,MMC,1997-04-17,19.166667938232425
+350370,MMC,1997-04-18,19.333332061767575
+350371,MMC,1997-04-21,19.020832061767575
+350372,MMC,1997-04-22,19.145832061767575
+350373,MMC,1997-04-23,19.270832061767575
+350374,MMC,1997-04-24,19.208332061767575
+350375,MMC,1997-04-25,19.104167938232425
+350376,MMC,1997-04-28,19.25
+350377,MMC,1997-04-29,20.041667938232425
+350378,MMC,1997-04-30,20.083332061767575
+350379,MMC,1997-05-01,19.875
+350380,MMC,1997-05-02,20.25
+350381,MMC,1997-05-05,20.479167938232425
+350382,MMC,1997-05-06,20.020832061767575
+350383,MMC,1997-05-07,20.0
+350384,MMC,1997-05-08,20.1875
+350385,MMC,1997-05-09,20.395832061767575
+350386,MMC,1997-05-12,20.729167938232425
+350387,MMC,1997-05-13,20.854167938232425
+350388,MMC,1997-05-14,21.3125
+350389,MMC,1997-05-15,21.625
+350390,MMC,1997-05-16,21.291667938232425
+350391,MMC,1997-05-19,21.104167938232425
+350392,MMC,1997-05-20,21.4375
+350393,MMC,1997-05-21,21.6875
+350394,MMC,1997-05-22,21.479167938232425
+350395,MMC,1997-05-23,21.791667938232425
+350396,MMC,1997-05-27,21.625
+350397,MMC,1997-05-28,21.729167938232425
+350398,MMC,1997-05-29,21.75
+350399,MMC,1997-05-30,21.958332061767575
+350400,MMC,1997-06-02,22.416667938232425
+350401,MMC,1997-06-03,22.395832061767575
+350402,MMC,1997-06-04,22.25
+350403,MMC,1997-06-05,22.416667938232425
+350404,MMC,1997-06-06,22.479167938232425
+350405,MMC,1997-06-09,22.4375
+350406,MMC,1997-06-10,22.708332061767575
+350407,MMC,1997-06-11,22.6875
+350408,MMC,1997-06-12,23.1875
+350409,MMC,1997-06-13,23.208332061767575
+350410,MMC,1997-06-16,23.5
+350411,MMC,1997-06-17,23.416667938232425
+350412,MMC,1997-06-18,23.520832061767575
+350413,MMC,1997-06-19,24.041667938232425
+350414,MMC,1997-06-20,24.833332061767575
+350415,MMC,1997-06-23,24.083332061767575
+350416,MMC,1997-06-24,24.333332061767575
+350417,MMC,1997-06-25,24.229167938232425
+350418,MMC,1997-06-26,23.916667938232425
+350419,MMC,1997-06-27,24.375
+350420,MMC,1997-06-30,23.791667938232425
+350421,MMC,1997-07-01,24.333332061767575
+350422,MMC,1997-07-02,24.458332061767575
+350423,MMC,1997-07-03,24.666667938232425
+350424,MMC,1997-07-07,24.5
+350425,MMC,1997-07-08,24.604167938232425
+350426,MMC,1997-07-09,24.166667938232425
+350427,MMC,1997-07-10,24.0625
+350428,MMC,1997-07-11,24.166667938232425
+350429,MMC,1997-07-14,24.166667938232425
+350430,MMC,1997-07-15,23.916667938232425
+350431,MMC,1997-07-16,24.458332061767575
+350432,MMC,1997-07-17,24.645832061767575
+350433,MMC,1997-07-18,23.416667938232425
+350434,MMC,1997-07-21,23.291667938232425
+350435,MMC,1997-07-22,23.854167938232425
+350436,MMC,1997-07-23,24.020832061767575
+350437,MMC,1997-07-24,24.5625
+350438,MMC,1997-07-25,24.666667938232425
+350439,MMC,1997-07-28,24.5
+350440,MMC,1997-07-29,25.0
+350441,MMC,1997-07-30,25.270832061767575
+350442,MMC,1997-07-31,25.8125
+350443,MMC,1997-08-01,25.5625
+350444,MMC,1997-08-04,25.875
+350445,MMC,1997-08-05,25.375
+350446,MMC,1997-08-06,25.583332061767575
+350447,MMC,1997-08-07,25.0625
+350448,MMC,1997-08-08,24.354167938232425
+350449,MMC,1997-08-11,24.5
+350450,MMC,1997-08-12,24.375
+350451,MMC,1997-08-13,24.666667938232425
+350452,MMC,1997-08-14,24.333332061767575
+350453,MMC,1997-08-15,23.604167938232425
+350454,MMC,1997-08-18,23.916667938232425
+350455,MMC,1997-08-19,24.208332061767575
+350456,MMC,1997-08-20,24.229167938232425
+350457,MMC,1997-08-21,23.9375
+350458,MMC,1997-08-22,24.0
+350459,MMC,1997-08-25,23.520832061767575
+350460,MMC,1997-08-26,23.25
+350461,MMC,1997-08-27,23.291667938232425
+350462,MMC,1997-08-28,23.1875
+350463,MMC,1997-08-29,22.75
+350464,MMC,1997-09-02,23.666667938232425
+350465,MMC,1997-09-03,23.770832061767575
+350466,MMC,1997-09-04,23.958332061767575
+350467,MMC,1997-09-05,24.1875
+350468,MMC,1997-09-08,24.0625
+350469,MMC,1997-09-09,24.354167938232425
+350470,MMC,1997-09-10,24.083332061767575
+350471,MMC,1997-09-11,23.666667938232425
+350472,MMC,1997-09-12,23.979167938232425
+350473,MMC,1997-09-15,24.395832061767575
+350474,MMC,1997-09-16,25.145832061767575
+350475,MMC,1997-09-17,25.208332061767575
+350476,MMC,1997-09-18,25.354167938232425
+350477,MMC,1997-09-19,25.875
+350478,MMC,1997-09-22,26.5
+350479,MMC,1997-09-23,26.166667938232425
+350480,MMC,1997-09-24,25.791667938232425
+350481,MMC,1997-09-25,25.25
+350482,MMC,1997-09-26,25.104167938232425
+350483,MMC,1997-09-29,25.291667938232425
+350484,MMC,1997-09-30,25.541667938232425
+350485,MMC,1997-10-01,25.729167938232425
+350486,MMC,1997-10-02,25.958332061767575
+350487,MMC,1997-10-03,25.916667938232425
+350488,MMC,1997-10-06,26.1875
+350489,MMC,1997-10-07,26.583332061767575
+350490,MMC,1997-10-08,25.666667938232425
+350491,MMC,1997-10-09,25.395832061767575
+350492,MMC,1997-10-10,24.979167938232425
+350493,MMC,1997-10-13,25.145832061767575
+350494,MMC,1997-10-14,25.0625
+350495,MMC,1997-10-15,24.75
+350496,MMC,1997-10-16,24.6875
+350497,MMC,1997-10-17,24.583332061767575
+350498,MMC,1997-10-20,24.666667938232425
+350499,MMC,1997-10-21,25.0625
+350500,MMC,1997-10-22,25.166667938232425
+350501,MMC,1997-10-23,24.916667938232425
+350502,MMC,1997-10-24,24.791667938232425
+350503,MMC,1997-10-27,23.0
+350504,MMC,1997-10-28,24.1875
+350505,MMC,1997-10-29,24.0
+350506,MMC,1997-10-30,23.583332061767575
+350507,MMC,1997-10-31,23.75
+350508,MMC,1997-11-03,24.270832061767575
+350509,MMC,1997-11-04,24.291667938232425
+350510,MMC,1997-11-05,24.416667938232425
+350511,MMC,1997-11-06,24.458332061767575
+350512,MMC,1997-11-07,24.208332061767575
+350513,MMC,1997-11-10,23.729167938232425
+350514,MMC,1997-11-11,23.958332061767575
+350515,MMC,1997-11-12,23.770832061767575
+350516,MMC,1997-11-13,23.8125
+350517,MMC,1997-11-14,23.6875
+350518,MMC,1997-11-17,23.979167938232425
+350519,MMC,1997-11-18,23.895832061767575
+350520,MMC,1997-11-19,24.229167938232425
+350521,MMC,1997-11-20,24.791667938232425
+350522,MMC,1997-11-21,24.854167938232425
+350523,MMC,1997-11-24,24.395832061767575
+350524,MMC,1997-11-25,24.666667938232425
+350525,MMC,1997-11-26,24.791667938232425
+350526,MMC,1997-11-28,24.8125
+350527,MMC,1997-12-01,25.604167938232425
+350528,MMC,1997-12-02,25.645832061767575
+350529,MMC,1997-12-03,25.958332061767575
+350530,MMC,1997-12-04,26.166667938232425
+350531,MMC,1997-12-05,26.166667938232425
+350532,MMC,1997-12-08,25.895832061767575
+350533,MMC,1997-12-09,25.645832061767575
+350534,MMC,1997-12-10,25.5
+350535,MMC,1997-12-11,25.1875
+350536,MMC,1997-12-12,25.0625
+350537,MMC,1997-12-15,24.958332061767575
+350538,MMC,1997-12-16,25.0625
+350539,MMC,1997-12-17,24.895832061767575
+350540,MMC,1997-12-18,24.333332061767575
+350541,MMC,1997-12-19,24.395832061767575
+350542,MMC,1997-12-22,24.520832061767575
+350543,MMC,1997-12-23,23.645832061767575
+350544,MMC,1997-12-24,23.645832061767575
+350545,MMC,1997-12-26,23.520832061767575
+350546,MMC,1997-12-29,24.1875
+350547,MMC,1997-12-30,24.895832061767575
+350548,MMC,1997-12-31,24.854167938232425
+350549,MMC,1998-01-02,24.854167938232425
+350550,MMC,1998-01-05,25.020832061767575
+350551,MMC,1998-01-06,25.458332061767575
+350552,MMC,1998-01-07,24.833332061767575
+350553,MMC,1998-01-08,24.458332061767575
+350554,MMC,1998-01-09,23.645832061767575
+350555,MMC,1998-01-12,23.9375
+350556,MMC,1998-01-13,24.125
+350557,MMC,1998-01-14,24.3125
+350558,MMC,1998-01-15,23.895832061767575
+350559,MMC,1998-01-16,24.416667938232425
+350560,MMC,1998-01-20,24.9375
+350561,MMC,1998-01-21,24.541667938232425
+350562,MMC,1998-01-22,24.1875
+350563,MMC,1998-01-23,24.125
+350564,MMC,1998-01-26,23.979167938232425
+350565,MMC,1998-01-27,24.125
+350566,MMC,1998-01-28,24.270832061767575
+350567,MMC,1998-01-29,24.8125
+350568,MMC,1998-01-30,24.625
+350569,MMC,1998-02-02,25.083332061767575
+350570,MMC,1998-02-03,25.104167938232425
+350571,MMC,1998-02-04,25.104167938232425
+350572,MMC,1998-02-05,25.020832061767575
+350573,MMC,1998-02-06,25.041667938232425
+350574,MMC,1998-02-09,25.145832061767575
+350575,MMC,1998-02-10,25.25
+350576,MMC,1998-02-11,26.333332061767575
+350577,MMC,1998-02-12,26.958332061767575
+350578,MMC,1998-02-13,26.583332061767575
+350579,MMC,1998-02-17,27.0625
+350580,MMC,1998-02-18,27.4375
+350581,MMC,1998-02-19,27.75
+350582,MMC,1998-02-20,28.229167938232425
+350583,MMC,1998-02-23,28.625
+350584,MMC,1998-02-24,28.3125
+350585,MMC,1998-02-25,28.416667938232425
+350586,MMC,1998-02-26,28.770832061767575
+350587,MMC,1998-02-27,28.895832061767575
+350588,MMC,1998-03-02,28.770832061767575
+350589,MMC,1998-03-03,28.895832061767575
+350590,MMC,1998-03-04,28.604167938232425
+350591,MMC,1998-03-05,28.125
+350592,MMC,1998-03-06,28.8125
+350593,MMC,1998-03-09,29.1875
+350594,MMC,1998-03-10,29.625
+350595,MMC,1998-03-11,30.104167938232425
+350596,MMC,1998-03-12,30.479167938232425
+350597,MMC,1998-03-13,30.416667938232425
+350598,MMC,1998-03-16,30.645832061767575
+350599,MMC,1998-03-17,30.229167938232425
+350600,MMC,1998-03-18,30.083332061767575
+350601,MMC,1998-03-19,30.3125
+350602,MMC,1998-03-20,30.25
+350603,MMC,1998-03-23,29.666667938232425
+350604,MMC,1998-03-24,29.770832061767575
+350605,MMC,1998-03-25,29.854167938232425
+350606,MMC,1998-03-26,29.3125
+350607,MMC,1998-03-27,29.1875
+350608,MMC,1998-03-30,28.75
+350609,MMC,1998-03-31,29.104167938232425
+350610,MMC,1998-04-01,29.145832061767575
+350611,MMC,1998-04-02,29.4375
+350612,MMC,1998-04-03,30.208332061767575
+350613,MMC,1998-04-06,30.375
+350614,MMC,1998-04-07,29.604167938232425
+350615,MMC,1998-04-08,29.5
+350616,MMC,1998-04-09,29.770832061767575
+350617,MMC,1998-04-13,30.0
+350618,MMC,1998-04-14,30.375
+350619,MMC,1998-04-15,30.625
+350620,MMC,1998-04-16,30.520832061767575
+350621,MMC,1998-04-17,30.854167938232425
+350622,MMC,1998-04-20,31.145832061767575
+350623,MMC,1998-04-21,31.3125
+350624,MMC,1998-04-22,31.166667938232425
+350625,MMC,1998-04-23,30.625
+350626,MMC,1998-04-24,30.041667938232425
+350627,MMC,1998-04-27,29.166667938232425
+350628,MMC,1998-04-28,29.270832061767575
+350629,MMC,1998-04-29,29.520832061767575
+350630,MMC,1998-04-30,30.375
+350631,MMC,1998-05-01,30.604167938232425
+350632,MMC,1998-05-04,30.020832061767575
+350633,MMC,1998-05-05,30.145832061767575
+350634,MMC,1998-05-06,29.458332061767575
+350635,MMC,1998-05-07,29.0
+350636,MMC,1998-05-08,29.1875
+350637,MMC,1998-05-11,29.291667938232425
+350638,MMC,1998-05-12,29.5
+350639,MMC,1998-05-13,29.5
+350640,MMC,1998-05-14,29.104167938232425
+350641,MMC,1998-05-15,29.333332061767575
+350642,MMC,1998-05-18,28.895832061767575
+350643,MMC,1998-05-19,29.145832061767575
+350644,MMC,1998-05-20,30.375
+350645,MMC,1998-05-21,30.229167938232425
+350646,MMC,1998-05-22,29.4375
+350647,MMC,1998-05-26,29.270832061767575
+350648,MMC,1998-05-27,28.604167938232425
+350649,MMC,1998-05-28,28.958332061767575
+350650,MMC,1998-05-29,29.1875
+350651,MMC,1998-06-01,29.333332061767575
+350652,MMC,1998-06-02,28.729167938232425
+350653,MMC,1998-06-03,28.3125
+350654,MMC,1998-06-04,28.875
+350655,MMC,1998-06-05,29.375
+350656,MMC,1998-06-08,29.541667938232425
+350657,MMC,1998-06-09,29.6875
+350658,MMC,1998-06-10,29.166667938232425
+350659,MMC,1998-06-11,28.5625
+350660,MMC,1998-06-12,28.520832061767575
+350661,MMC,1998-06-15,27.708332061767575
+350662,MMC,1998-06-16,27.666667938232425
+350663,MMC,1998-06-17,28.229167938232425
+350664,MMC,1998-06-18,28.125
+350665,MMC,1998-06-19,28.145832061767575
+350666,MMC,1998-06-22,28.5
+350667,MMC,1998-06-23,29.208332061767575
+350668,MMC,1998-06-24,29.979167938232425
+350669,MMC,1998-06-25,29.979167938232425
+350670,MMC,1998-06-26,29.979167938232425
+350671,MMC,1998-06-29,29.8125
+350672,MMC,1998-06-30,30.21875
+350673,MMC,1998-07-01,30.09375
+350674,MMC,1998-07-02,30.09375
+350675,MMC,1998-07-06,30.8125
+350676,MMC,1998-07-07,30.0625
+350677,MMC,1998-07-08,30.875
+350678,MMC,1998-07-09,30.625
+350679,MMC,1998-07-10,31.03125
+350680,MMC,1998-07-13,31.25
+350681,MMC,1998-07-14,31.84375
+350682,MMC,1998-07-15,31.5625
+350683,MMC,1998-07-16,32.0
+350684,MMC,1998-07-17,31.8125
+350685,MMC,1998-07-20,31.6875
+350686,MMC,1998-07-21,31.0
+350687,MMC,1998-07-22,31.0
+350688,MMC,1998-07-23,29.9375
+350689,MMC,1998-07-24,29.8125
+350690,MMC,1998-07-27,29.5
+350691,MMC,1998-07-28,29.875
+350692,MMC,1998-07-29,30.1875
+350693,MMC,1998-07-30,30.78125
+350694,MMC,1998-07-31,30.53125
+350695,MMC,1998-08-03,30.65625
+350696,MMC,1998-08-04,29.3125
+350697,MMC,1998-08-05,29.625
+350698,MMC,1998-08-06,29.84375
+350699,MMC,1998-08-07,30.34375
+350700,MMC,1998-08-10,30.46875
+350701,MMC,1998-08-11,29.15625
+350702,MMC,1998-08-12,29.15625
+350703,MMC,1998-08-13,28.8125
+350704,MMC,1998-08-14,28.4375
+350705,MMC,1998-08-17,29.0
+350706,MMC,1998-08-18,29.15625
+350707,MMC,1998-08-19,28.53125
+350708,MMC,1998-08-20,29.03125
+350709,MMC,1998-08-21,28.125
+350710,MMC,1998-08-24,28.34375
+350711,MMC,1998-08-25,27.78125
+350712,MMC,1998-08-26,27.0
+350713,MMC,1998-08-27,25.78125
+350714,MMC,1998-08-28,25.6875
+350715,MMC,1998-08-31,24.15625
+350716,MMC,1998-09-01,24.375
+350717,MMC,1998-09-02,24.375
+350718,MMC,1998-09-03,24.65625
+350719,MMC,1998-09-04,24.4375
+350720,MMC,1998-09-08,25.375
+350721,MMC,1998-09-09,25.46875
+350722,MMC,1998-09-10,25.0625
+350723,MMC,1998-09-11,25.6875
+350724,MMC,1998-09-14,27.0625
+350725,MMC,1998-09-15,27.9375
+350726,MMC,1998-09-16,27.6875
+350727,MMC,1998-09-17,26.3125
+350728,MMC,1998-09-18,25.84375
+350729,MMC,1998-09-21,25.625
+350730,MMC,1998-09-22,26.1875
+350731,MMC,1998-09-23,27.625
+350732,MMC,1998-09-24,27.03125
+350733,MMC,1998-09-25,26.4375
+350734,MMC,1998-09-28,25.6875
+350735,MMC,1998-09-29,25.5625
+350736,MMC,1998-09-30,24.875
+350737,MMC,1998-10-01,22.9375
+350738,MMC,1998-10-02,22.5
+350739,MMC,1998-10-05,22.25
+350740,MMC,1998-10-06,23.09375
+350741,MMC,1998-10-07,22.53125
+350742,MMC,1998-10-08,22.4375
+350743,MMC,1998-10-09,24.75
+350744,MMC,1998-10-12,24.625
+350745,MMC,1998-10-13,26.65625
+350746,MMC,1998-10-14,25.9375
+350747,MMC,1998-10-15,26.375
+350748,MMC,1998-10-16,26.1875
+350749,MMC,1998-10-19,27.15625
+350750,MMC,1998-10-20,27.28125
+350751,MMC,1998-10-21,26.84375
+350752,MMC,1998-10-22,27.46875
+350753,MMC,1998-10-23,26.875
+350754,MMC,1998-10-26,27.96875
+350755,MMC,1998-10-27,28.59375
+350756,MMC,1998-10-28,28.4375
+350757,MMC,1998-10-29,27.875
+350758,MMC,1998-10-30,27.75
+350759,MMC,1998-11-02,28.6875
+350760,MMC,1998-11-03,28.5625
+350761,MMC,1998-11-04,28.46875
+350762,MMC,1998-11-05,29.34375
+350763,MMC,1998-11-06,29.5625
+350764,MMC,1998-11-09,29.03125
+350765,MMC,1998-11-10,28.59375
+350766,MMC,1998-11-11,28.09375
+350767,MMC,1998-11-12,28.03125
+350768,MMC,1998-11-13,29.0
+350769,MMC,1998-11-16,28.625
+350770,MMC,1998-11-17,29.28125
+350771,MMC,1998-11-18,29.8125
+350772,MMC,1998-11-19,29.8125
+350773,MMC,1998-11-20,29.75
+350774,MMC,1998-11-23,30.5625
+350775,MMC,1998-11-24,30.15625
+350776,MMC,1998-11-25,29.75
+350777,MMC,1998-11-27,29.5
+350778,MMC,1998-11-30,29.09375
+350779,MMC,1998-12-01,28.5625
+350780,MMC,1998-12-02,28.9375
+350781,MMC,1998-12-03,28.46875
+350782,MMC,1998-12-04,29.0
+350783,MMC,1998-12-07,29.75
+350784,MMC,1998-12-08,29.53125
+350785,MMC,1998-12-09,29.53125
+350786,MMC,1998-12-10,29.0625
+350787,MMC,1998-12-11,28.1875
+350788,MMC,1998-12-14,27.78125
+350789,MMC,1998-12-15,28.28125
+350790,MMC,1998-12-16,27.9375
+350791,MMC,1998-12-17,28.34375
+350792,MMC,1998-12-18,28.0625
+350793,MMC,1998-12-21,28.96875
+350794,MMC,1998-12-22,29.1875
+350795,MMC,1998-12-23,29.3125
+350796,MMC,1998-12-24,29.65625
+350797,MMC,1998-12-28,29.03125
+350798,MMC,1998-12-29,29.46875
+350799,MMC,1998-12-30,29.5625
+350800,MMC,1998-12-31,29.21875
+350801,MMC,1999-01-04,30.15625
+350802,MMC,1999-01-05,29.6875
+350803,MMC,1999-01-06,30.0
+350804,MMC,1999-01-07,29.75
+350805,MMC,1999-01-08,30.5
+350806,MMC,1999-01-11,29.78125
+350807,MMC,1999-01-12,29.59375
+350808,MMC,1999-01-13,29.625
+350809,MMC,1999-01-14,28.75
+350810,MMC,1999-01-15,29.875
+350811,MMC,1999-01-19,30.25
+350812,MMC,1999-01-20,30.65625
+350813,MMC,1999-01-21,30.03125
+350814,MMC,1999-01-22,28.96875
+350815,MMC,1999-01-25,28.75
+350816,MMC,1999-01-26,28.71875
+350817,MMC,1999-01-27,29.6875
+350818,MMC,1999-01-28,31.0
+350819,MMC,1999-01-29,31.4375
+350820,MMC,1999-02-01,31.59375
+350821,MMC,1999-02-02,31.8125
+350822,MMC,1999-02-03,31.875
+350823,MMC,1999-02-04,30.65625
+350824,MMC,1999-02-05,30.25
+350825,MMC,1999-02-08,30.34375
+350826,MMC,1999-02-09,30.125
+350827,MMC,1999-02-10,29.9375
+350828,MMC,1999-02-11,32.96875
+350829,MMC,1999-02-12,33.0625
+350830,MMC,1999-02-16,33.65625
+350831,MMC,1999-02-17,33.25
+350832,MMC,1999-02-18,33.53125
+350833,MMC,1999-02-19,33.78125
+350834,MMC,1999-02-22,34.78125
+350835,MMC,1999-02-23,36.125
+350836,MMC,1999-02-24,34.5
+350837,MMC,1999-02-25,34.03125
+350838,MMC,1999-02-26,35.40625
+350839,MMC,1999-03-01,35.84375
+350840,MMC,1999-03-02,36.75
+350841,MMC,1999-03-03,37.125
+350842,MMC,1999-03-04,38.09375
+350843,MMC,1999-03-05,38.78125
+350844,MMC,1999-03-08,39.0
+350845,MMC,1999-03-09,39.125
+350846,MMC,1999-03-10,39.25
+350847,MMC,1999-03-11,39.0
+350848,MMC,1999-03-12,38.59375
+350849,MMC,1999-03-15,38.96875
+350850,MMC,1999-03-16,38.34375
+350851,MMC,1999-03-17,37.59375
+350852,MMC,1999-03-18,37.78125
+350853,MMC,1999-03-19,38.1875
+350854,MMC,1999-03-22,38.71875
+350855,MMC,1999-03-23,36.75
+350856,MMC,1999-03-24,36.5
+350857,MMC,1999-03-25,37.125
+350858,MMC,1999-03-26,36.84375
+350859,MMC,1999-03-29,37.0
+350860,MMC,1999-03-30,37.15625
+350861,MMC,1999-03-31,37.125
+350862,MMC,1999-04-01,36.71875
+350863,MMC,1999-04-05,37.5
+350864,MMC,1999-04-06,36.9375
+350865,MMC,1999-04-07,36.6875
+350866,MMC,1999-04-08,38.09375
+350867,MMC,1999-04-09,38.0
+350868,MMC,1999-04-12,38.53125
+350869,MMC,1999-04-13,38.28125
+350870,MMC,1999-04-14,38.0625
+350871,MMC,1999-04-15,36.875
+350872,MMC,1999-04-16,36.5625
+350873,MMC,1999-04-19,36.125
+350874,MMC,1999-04-20,36.5625
+350875,MMC,1999-04-21,38.75
+350876,MMC,1999-04-22,40.03125
+350877,MMC,1999-04-23,39.71875
+350878,MMC,1999-04-26,38.4375
+350879,MMC,1999-04-27,39.3125
+350880,MMC,1999-04-28,39.53125
+350881,MMC,1999-04-29,39.0625
+350882,MMC,1999-04-30,38.28125
+350883,MMC,1999-05-03,38.5625
+350884,MMC,1999-05-04,37.40625
+350885,MMC,1999-05-05,37.21875
+350886,MMC,1999-05-06,37.0
+350887,MMC,1999-05-07,37.46875
+350888,MMC,1999-05-10,36.875
+350889,MMC,1999-05-11,38.0625
+350890,MMC,1999-05-12,39.3125
+350891,MMC,1999-05-13,38.71875
+350892,MMC,1999-05-14,37.875
+350893,MMC,1999-05-17,37.5625
+350894,MMC,1999-05-18,37.34375
+350895,MMC,1999-05-19,37.46875
+350896,MMC,1999-05-20,37.0
+350897,MMC,1999-05-21,36.59375
+350898,MMC,1999-05-24,35.25
+350899,MMC,1999-05-25,34.375
+350900,MMC,1999-05-26,35.15625
+350901,MMC,1999-05-27,34.40625
+350902,MMC,1999-05-28,36.375
+350903,MMC,1999-06-01,35.3125
+350904,MMC,1999-06-02,36.5625
+350905,MMC,1999-06-03,36.25
+350906,MMC,1999-06-04,37.125
+350907,MMC,1999-06-07,36.4375
+350908,MMC,1999-06-08,36.1875
+350909,MMC,1999-06-09,36.0
+350910,MMC,1999-06-10,36.375
+350911,MMC,1999-06-11,36.46875
+350912,MMC,1999-06-14,37.0625
+350913,MMC,1999-06-15,37.0625
+350914,MMC,1999-06-16,37.96875
+350915,MMC,1999-06-17,38.65625
+350916,MMC,1999-06-18,38.75
+350917,MMC,1999-06-21,38.59375
+350918,MMC,1999-06-22,38.5
+350919,MMC,1999-06-23,38.09375
+350920,MMC,1999-06-24,37.25
+350921,MMC,1999-06-25,37.0625
+350922,MMC,1999-06-28,37.4375
+350923,MMC,1999-06-29,38.96875
+350924,MMC,1999-06-30,37.84375
+350925,MMC,1999-07-01,37.96875
+350926,MMC,1999-07-02,39.125
+350927,MMC,1999-07-06,39.15625
+350928,MMC,1999-07-07,40.1875
+350929,MMC,1999-07-08,39.28125
+350930,MMC,1999-07-09,39.5625
+350931,MMC,1999-07-12,39.28125
+350932,MMC,1999-07-13,38.78125
+350933,MMC,1999-07-14,38.5625
+350934,MMC,1999-07-15,38.78125
+350935,MMC,1999-07-16,39.46875
+350936,MMC,1999-07-19,38.9375
+350937,MMC,1999-07-20,38.65625
+350938,MMC,1999-07-21,38.15625
+350939,MMC,1999-07-22,38.4375
+350940,MMC,1999-07-23,38.3125
+350941,MMC,1999-07-26,38.90625
+350942,MMC,1999-07-27,39.96875
+350943,MMC,1999-07-28,39.375
+350944,MMC,1999-07-29,38.09375
+350945,MMC,1999-07-30,38.0
+350946,MMC,1999-08-02,38.0
+350947,MMC,1999-08-03,37.21875
+350948,MMC,1999-08-04,36.71875
+350949,MMC,1999-08-05,36.625
+350950,MMC,1999-08-06,35.03125
+350951,MMC,1999-08-09,35.53125
+350952,MMC,1999-08-10,34.96875
+350953,MMC,1999-08-11,34.96875
+350954,MMC,1999-08-12,35.84375
+350955,MMC,1999-08-13,37.125
+350956,MMC,1999-08-16,36.96875
+350957,MMC,1999-08-17,38.09375
+350958,MMC,1999-08-18,37.84375
+350959,MMC,1999-08-19,37.34375
+350960,MMC,1999-08-20,37.9375
+350961,MMC,1999-08-23,38.125
+350962,MMC,1999-08-24,37.71875
+350963,MMC,1999-08-25,37.96875
+350964,MMC,1999-08-26,38.5
+350965,MMC,1999-08-27,36.9375
+350966,MMC,1999-08-30,35.71875
+350967,MMC,1999-08-31,36.40625
+350968,MMC,1999-09-01,36.875
+350969,MMC,1999-09-02,36.5625
+350970,MMC,1999-09-03,37.46875
+350971,MMC,1999-09-07,37.875
+350972,MMC,1999-09-08,37.9375
+350973,MMC,1999-09-09,37.125
+350974,MMC,1999-09-10,37.96875
+350975,MMC,1999-09-13,37.625
+350976,MMC,1999-09-14,36.84375
+350977,MMC,1999-09-15,37.15625
+350978,MMC,1999-09-16,36.5
+350979,MMC,1999-09-17,36.59375
+350980,MMC,1999-09-20,36.65625
+350981,MMC,1999-09-21,36.5
+350982,MMC,1999-09-22,35.78125
+350983,MMC,1999-09-23,34.34375
+350984,MMC,1999-09-24,32.59375
+350985,MMC,1999-09-27,33.5
+350986,MMC,1999-09-28,33.0
+350987,MMC,1999-09-29,34.0625
+350988,MMC,1999-09-30,34.25
+350989,MMC,1999-10-01,33.40625
+350990,MMC,1999-10-04,33.875
+350991,MMC,1999-10-05,34.15625
+350992,MMC,1999-10-06,35.3125
+350993,MMC,1999-10-07,35.0
+350994,MMC,1999-10-08,35.0
+350995,MMC,1999-10-11,34.3125
+350996,MMC,1999-10-12,34.34375
+350997,MMC,1999-10-13,33.625
+350998,MMC,1999-10-14,33.5
+350999,MMC,1999-10-15,33.125
+351000,MMC,1999-10-18,34.25
+351001,MMC,1999-10-19,34.90625
+351002,MMC,1999-10-20,35.15625
+351003,MMC,1999-10-21,35.84375
+351004,MMC,1999-10-22,38.09375
+351005,MMC,1999-10-25,37.40625
+351006,MMC,1999-10-26,36.125
+351007,MMC,1999-10-27,37.34375
+351008,MMC,1999-10-28,38.75
+351009,MMC,1999-10-29,39.53125
+351010,MMC,1999-11-01,38.5
+351011,MMC,1999-11-02,38.5625
+351012,MMC,1999-11-03,38.15625
+351013,MMC,1999-11-04,39.3125
+351014,MMC,1999-11-05,40.75
+351015,MMC,1999-11-08,40.125
+351016,MMC,1999-11-09,40.0
+351017,MMC,1999-11-10,40.09375
+351018,MMC,1999-11-11,40.03125
+351019,MMC,1999-11-12,41.09375
+351020,MMC,1999-11-15,40.78125
+351021,MMC,1999-11-16,40.9375
+351022,MMC,1999-11-17,39.875
+351023,MMC,1999-11-18,39.25
+351024,MMC,1999-11-19,39.5
+351025,MMC,1999-11-22,38.9375
+351026,MMC,1999-11-23,38.90625
+351027,MMC,1999-11-24,38.53125
+351028,MMC,1999-11-26,38.5
+351029,MMC,1999-11-29,38.40625
+351030,MMC,1999-11-30,39.3125
+351031,MMC,1999-12-01,39.03125
+351032,MMC,1999-12-02,39.21875
+351033,MMC,1999-12-03,40.5
+351034,MMC,1999-12-06,40.71875
+351035,MMC,1999-12-07,40.9375
+351036,MMC,1999-12-08,41.0
+351037,MMC,1999-12-09,43.75
+351038,MMC,1999-12-10,44.15625
+351039,MMC,1999-12-13,43.125
+351040,MMC,1999-12-14,42.5
+351041,MMC,1999-12-15,41.65625
+351042,MMC,1999-12-16,41.5
+351043,MMC,1999-12-17,42.6875
+351044,MMC,1999-12-20,41.9609375
+351045,MMC,1999-12-21,43.78125
+351046,MMC,1999-12-22,46.9375
+351047,MMC,1999-12-23,48.15625
+351048,MMC,1999-12-27,47.0
+351049,MMC,1999-12-28,46.875
+351050,MMC,1999-12-29,47.0
+351051,MMC,1999-12-30,47.375
+351052,MMC,1999-12-31,47.84375
+351053,MMC,2000-01-03,47.28125
+351054,MMC,2000-01-04,45.15625
+351055,MMC,2000-01-05,43.53125
+351056,MMC,2000-01-06,46.21875
+351057,MMC,2000-01-07,47.6875
+351058,MMC,2000-01-10,47.875
+351059,MMC,2000-01-11,48.3125
+351060,MMC,2000-01-12,47.90625
+351061,MMC,2000-01-13,48.75
+351062,MMC,2000-01-14,51.9375
+351063,MMC,2000-01-18,51.03125
+351064,MMC,2000-01-19,51.4375
+351065,MMC,2000-01-20,50.53125
+351066,MMC,2000-01-21,50.75
+351067,MMC,2000-01-24,51.15625
+351068,MMC,2000-01-25,50.46875
+351069,MMC,2000-01-26,50.375
+351070,MMC,2000-01-27,50.375
+351071,MMC,2000-01-28,48.0
+351072,MMC,2000-01-31,47.0
+351073,MMC,2000-02-01,48.78125
+351074,MMC,2000-02-02,47.34375
+351075,MMC,2000-02-03,48.3125
+351076,MMC,2000-02-04,48.34375
+351077,MMC,2000-02-07,47.59375
+351078,MMC,2000-02-08,47.5
+351079,MMC,2000-02-09,45.96875
+351080,MMC,2000-02-10,43.65625
+351081,MMC,2000-02-11,42.21875
+351082,MMC,2000-02-14,41.6875
+351083,MMC,2000-02-15,42.25
+351084,MMC,2000-02-16,41.375
+351085,MMC,2000-02-17,43.0625
+351086,MMC,2000-02-18,41.4375
+351087,MMC,2000-02-22,40.71875
+351088,MMC,2000-02-23,40.5
+351089,MMC,2000-02-24,39.90625
+351090,MMC,2000-02-25,38.8125
+351091,MMC,2000-02-28,38.625
+351092,MMC,2000-02-29,38.6875
+351093,MMC,2000-03-01,39.03125
+351094,MMC,2000-03-02,40.0
+351095,MMC,2000-03-03,39.8125
+351096,MMC,2000-03-06,39.0
+351097,MMC,2000-03-07,36.78125
+351098,MMC,2000-03-08,36.625
+351099,MMC,2000-03-09,36.5
+351100,MMC,2000-03-10,37.28125
+351101,MMC,2000-03-13,37.84375
+351102,MMC,2000-03-14,39.8125
+351103,MMC,2000-03-15,45.28125
+351104,MMC,2000-03-16,49.78125
+351105,MMC,2000-03-17,47.1875
+351106,MMC,2000-03-20,46.03125
+351107,MMC,2000-03-21,46.8125
+351108,MMC,2000-03-22,47.4375
+351109,MMC,2000-03-23,48.46875
+351110,MMC,2000-03-24,48.0
+351111,MMC,2000-03-27,46.25
+351112,MMC,2000-03-28,47.3125
+351113,MMC,2000-03-29,46.9375
+351114,MMC,2000-03-30,51.8125
+351115,MMC,2000-03-31,55.15625
+351116,MMC,2000-04-03,53.09375
+351117,MMC,2000-04-04,52.5
+351118,MMC,2000-04-05,50.6875
+351119,MMC,2000-04-06,52.4375
+351120,MMC,2000-04-07,50.15625
+351121,MMC,2000-04-10,50.6875
+351122,MMC,2000-04-11,50.8125
+351123,MMC,2000-04-12,51.46875
+351124,MMC,2000-04-13,51.15625
+351125,MMC,2000-04-14,47.8125
+351126,MMC,2000-04-17,45.90625
+351127,MMC,2000-04-18,47.46875
+351128,MMC,2000-04-19,47.0625
+351129,MMC,2000-04-20,48.34375
+351130,MMC,2000-04-24,48.21875
+351131,MMC,2000-04-25,51.0
+351132,MMC,2000-04-26,50.0
+351133,MMC,2000-04-27,50.21875
+351134,MMC,2000-04-28,49.28125
+351135,MMC,2000-05-01,51.53125
+351136,MMC,2000-05-02,51.0625
+351137,MMC,2000-05-03,48.8125
+351138,MMC,2000-05-04,49.625
+351139,MMC,2000-05-05,49.15625
+351140,MMC,2000-05-08,50.0
+351141,MMC,2000-05-09,48.96875
+351142,MMC,2000-05-10,47.5
+351143,MMC,2000-05-11,48.59375
+351144,MMC,2000-05-12,48.03125
+351145,MMC,2000-05-15,53.0
+351146,MMC,2000-05-16,53.84375
+351147,MMC,2000-05-17,53.5625
+351148,MMC,2000-05-18,53.6875
+351149,MMC,2000-05-19,52.21875
+351150,MMC,2000-05-22,53.125
+351151,MMC,2000-05-23,52.46875
+351152,MMC,2000-05-24,53.625
+351153,MMC,2000-05-25,53.84375
+351154,MMC,2000-05-26,53.9375
+351155,MMC,2000-05-30,55.53125
+351156,MMC,2000-05-31,55.03125
+351157,MMC,2000-06-01,54.46875
+351158,MMC,2000-06-02,55.40625
+351159,MMC,2000-06-05,53.625
+351160,MMC,2000-06-06,51.8125
+351161,MMC,2000-06-07,52.46875
+351162,MMC,2000-06-08,51.4375
+351163,MMC,2000-06-09,50.46875
+351164,MMC,2000-06-12,50.25
+351165,MMC,2000-06-13,51.5625
+351166,MMC,2000-06-14,54.25
+351167,MMC,2000-06-15,54.09375
+351168,MMC,2000-06-16,52.84375
+351169,MMC,2000-06-19,53.5625
+351170,MMC,2000-06-20,53.625
+351171,MMC,2000-06-21,52.8125
+351172,MMC,2000-06-22,51.75
+351173,MMC,2000-06-23,52.65625
+351174,MMC,2000-06-26,54.09375
+351175,MMC,2000-06-27,54.625
+351176,MMC,2000-06-28,54.328125
+351177,MMC,2000-06-29,55.28125
+351178,MMC,2000-06-30,52.21875
+351179,MMC,2000-07-03,52.4375
+351180,MMC,2000-07-05,53.375
+351181,MMC,2000-07-06,53.0625
+351182,MMC,2000-07-07,54.0625
+351183,MMC,2000-07-10,54.5625
+351184,MMC,2000-07-11,54.71875
+351185,MMC,2000-07-12,53.96875
+351186,MMC,2000-07-13,55.28125
+351187,MMC,2000-07-14,55.3125
+351188,MMC,2000-07-17,54.703125
+351189,MMC,2000-07-18,54.1875
+351190,MMC,2000-07-19,55.0
+351191,MMC,2000-07-20,56.09375
+351192,MMC,2000-07-21,55.25
+351193,MMC,2000-07-24,55.15625
+351194,MMC,2000-07-25,57.46875
+351195,MMC,2000-07-26,57.78125
+351196,MMC,2000-07-27,60.03125
+351197,MMC,2000-07-28,58.65625
+351198,MMC,2000-07-31,61.0
+351199,MMC,2000-08-01,62.125
+351200,MMC,2000-08-02,59.25
+351201,MMC,2000-08-03,60.5625
+351202,MMC,2000-08-04,61.46875
+351203,MMC,2000-08-07,62.09375
+351204,MMC,2000-08-08,61.3125
+351205,MMC,2000-08-09,61.90625
+351206,MMC,2000-08-10,61.71875
+351207,MMC,2000-08-11,61.75
+351208,MMC,2000-08-14,61.75
+351209,MMC,2000-08-15,60.21875
+351210,MMC,2000-08-16,59.0
+351211,MMC,2000-08-17,59.5
+351212,MMC,2000-08-18,58.8125
+351213,MMC,2000-08-21,59.34375
+351214,MMC,2000-08-22,58.625
+351215,MMC,2000-08-23,59.0625
+351216,MMC,2000-08-24,58.09375
+351217,MMC,2000-08-25,58.53125
+351218,MMC,2000-08-28,59.6875
+351219,MMC,2000-08-29,59.15625
+351220,MMC,2000-08-30,59.25
+351221,MMC,2000-08-31,59.3203125
+351222,MMC,2000-09-01,59.53125
+351223,MMC,2000-09-05,59.8125
+351224,MMC,2000-09-06,60.375
+351225,MMC,2000-09-07,60.59375
+351226,MMC,2000-09-08,61.84375
+351227,MMC,2000-09-11,63.59375
+351228,MMC,2000-09-12,63.46875
+351229,MMC,2000-09-13,63.65625
+351230,MMC,2000-09-14,63.40625
+351231,MMC,2000-09-15,62.25
+351232,MMC,2000-09-18,61.5625
+351233,MMC,2000-09-19,62.296875
+351234,MMC,2000-09-20,62.09375
+351235,MMC,2000-09-21,61.25
+351236,MMC,2000-09-22,64.6875
+351237,MMC,2000-09-25,65.75
+351238,MMC,2000-09-26,65.5
+351239,MMC,2000-09-27,65.0625
+351240,MMC,2000-09-28,66.75
+351241,MMC,2000-09-29,66.375
+351242,MMC,2000-10-02,65.9375
+351243,MMC,2000-10-03,66.4375
+351244,MMC,2000-10-04,65.96875
+351245,MMC,2000-10-05,67.4375
+351246,MMC,2000-10-06,64.34375
+351247,MMC,2000-10-09,63.96875
+351248,MMC,2000-10-10,64.09375
+351249,MMC,2000-10-11,64.375
+351250,MMC,2000-10-12,56.25
+351251,MMC,2000-10-13,59.625
+351252,MMC,2000-10-16,57.75
+351253,MMC,2000-10-17,57.84375
+351254,MMC,2000-10-18,57.0625
+351255,MMC,2000-10-19,61.53125
+351256,MMC,2000-10-20,61.71875
+351257,MMC,2000-10-23,62.8125
+351258,MMC,2000-10-24,63.75
+351259,MMC,2000-10-25,63.8125
+351260,MMC,2000-10-26,61.5
+351261,MMC,2000-10-27,63.375
+351262,MMC,2000-10-30,65.8125
+351263,MMC,2000-10-31,65.375
+351264,MMC,2000-11-01,64.21875
+351265,MMC,2000-11-02,64.96875
+351266,MMC,2000-11-03,64.125
+351267,MMC,2000-11-06,65.25
+351268,MMC,2000-11-07,64.75
+351269,MMC,2000-11-08,62.4375
+351270,MMC,2000-11-09,62.96875
+351271,MMC,2000-11-10,63.40625
+351272,MMC,2000-11-13,61.28125
+351273,MMC,2000-11-14,62.84375
+351274,MMC,2000-11-15,62.3125
+351275,MMC,2000-11-16,62.21875
+351276,MMC,2000-11-17,60.59375
+351277,MMC,2000-11-20,59.5
+351278,MMC,2000-11-21,57.5
+351279,MMC,2000-11-22,55.6875
+351280,MMC,2000-11-24,57.0
+351281,MMC,2000-11-27,57.3125
+351282,MMC,2000-11-28,57.25
+351283,MMC,2000-11-29,57.84375
+351284,MMC,2000-11-30,57.5625
+351285,MMC,2000-12-01,58.625
+351286,MMC,2000-12-04,58.3125
+351287,MMC,2000-12-05,60.1875
+351288,MMC,2000-12-06,60.375
+351289,MMC,2000-12-07,61.0
+351290,MMC,2000-12-08,63.0
+351291,MMC,2000-12-11,63.46875
+351292,MMC,2000-12-12,61.28125
+351293,MMC,2000-12-13,61.0
+351294,MMC,2000-12-14,59.375
+351295,MMC,2000-12-15,57.09375
+351296,MMC,2000-12-18,59.6875
+351297,MMC,2000-12-19,56.125
+351298,MMC,2000-12-20,54.875
+351299,MMC,2000-12-21,55.03125
+351300,MMC,2000-12-22,56.84375
+351301,MMC,2000-12-26,58.96875
+351302,MMC,2000-12-27,58.90625
+351303,MMC,2000-12-28,58.65625
+351304,MMC,2000-12-29,58.5
+351305,MMC,2001-01-02,56.71875
+351306,MMC,2001-01-03,58.5625
+351307,MMC,2001-01-04,56.125
+351308,MMC,2001-01-05,53.5
+351309,MMC,2001-01-08,53.28125
+351310,MMC,2001-01-09,52.84375
+351311,MMC,2001-01-10,52.25
+351312,MMC,2001-01-11,51.28125
+351313,MMC,2001-01-12,50.125
+351314,MMC,2001-01-16,51.28125
+351315,MMC,2001-01-17,50.96875
+351316,MMC,2001-01-18,50.375
+351317,MMC,2001-01-19,49.65625
+351318,MMC,2001-01-22,50.0
+351319,MMC,2001-01-23,52.0625
+351320,MMC,2001-01-24,54.0
+351321,MMC,2001-01-25,54.09375
+351322,MMC,2001-01-26,53.125
+351323,MMC,2001-01-29,53.22499847412109
+351324,MMC,2001-01-30,54.45500183105469
+351325,MMC,2001-01-31,54.07500076293945
+351326,MMC,2001-02-01,54.97499847412109
+351327,MMC,2001-02-02,54.935001373291016
+351328,MMC,2001-02-05,55.83000183105469
+351329,MMC,2001-02-06,55.51499938964844
+351330,MMC,2001-02-07,56.17499923706055
+351331,MMC,2001-02-08,56.275001525878906
+351332,MMC,2001-02-09,57.56499862670898
+351333,MMC,2001-02-12,57.5
+351334,MMC,2001-02-13,57.040000915527344
+351335,MMC,2001-02-14,55.970001220703125
+351336,MMC,2001-02-15,55.665000915527344
+351337,MMC,2001-02-16,56.0
+351338,MMC,2001-02-20,54.459999084472656
+351339,MMC,2001-02-21,54.25
+351340,MMC,2001-02-22,53.04999923706055
+351341,MMC,2001-02-23,52.66999816894531
+351342,MMC,2001-02-26,53.04999923706055
+351343,MMC,2001-02-27,54.45000076293945
+351344,MMC,2001-02-28,53.5
+351345,MMC,2001-03-01,52.720001220703125
+351346,MMC,2001-03-02,52.130001068115234
+351347,MMC,2001-03-05,50.775001525878906
+351348,MMC,2001-03-06,50.470001220703125
+351349,MMC,2001-03-07,51.06999969482422
+351350,MMC,2001-03-08,50.83000183105469
+351351,MMC,2001-03-09,49.92499923706055
+351352,MMC,2001-03-12,47.130001068115234
+351353,MMC,2001-03-13,47.630001068115234
+351354,MMC,2001-03-14,45.95000076293945
+351355,MMC,2001-03-15,48.0
+351356,MMC,2001-03-16,47.67499923706055
+351357,MMC,2001-03-19,47.75
+351358,MMC,2001-03-20,46.2400016784668
+351359,MMC,2001-03-21,44.70000076293945
+351360,MMC,2001-03-22,44.04999923706055
+351361,MMC,2001-03-23,45.09000015258789
+351362,MMC,2001-03-26,45.71500015258789
+351363,MMC,2001-03-27,46.45500183105469
+351364,MMC,2001-03-28,45.72499847412109
+351365,MMC,2001-03-29,46.59999847412109
+351366,MMC,2001-03-30,47.51499938964844
+351367,MMC,2001-04-02,47.5
+351368,MMC,2001-04-03,45.4900016784668
+351369,MMC,2001-04-04,44.94499969482422
+351370,MMC,2001-04-05,46.20000076293945
+351371,MMC,2001-04-06,42.95000076293945
+351372,MMC,2001-04-09,41.0
+351373,MMC,2001-04-10,44.22499847412109
+351374,MMC,2001-04-11,45.415000915527344
+351375,MMC,2001-04-12,45.400001525878906
+351376,MMC,2001-04-16,45.375
+351377,MMC,2001-04-17,46.34999847412109
+351378,MMC,2001-04-18,47.72999954223633
+351379,MMC,2001-04-19,48.27999877929688
+351380,MMC,2001-04-20,47.17499923706055
+351381,MMC,2001-04-23,46.130001068115234
+351382,MMC,2001-04-24,45.275001525878906
+351383,MMC,2001-04-25,45.85499954223633
+351384,MMC,2001-04-26,48.125
+351385,MMC,2001-04-27,49.185001373291016
+351386,MMC,2001-04-30,48.220001220703125
+351387,MMC,2001-05-01,49.2599983215332
+351388,MMC,2001-05-02,49.57500076293945
+351389,MMC,2001-05-03,48.79999923706055
+351390,MMC,2001-05-04,49.75
+351391,MMC,2001-05-07,49.82500076293945
+351392,MMC,2001-05-08,50.25
+351393,MMC,2001-05-09,49.97499847412109
+351394,MMC,2001-05-10,50.18999862670898
+351395,MMC,2001-05-11,50.63999938964844
+351396,MMC,2001-05-14,50.29999923706055
+351397,MMC,2001-05-15,51.07500076293945
+351398,MMC,2001-05-16,52.470001220703125
+351399,MMC,2001-05-17,52.3650016784668
+351400,MMC,2001-05-18,52.25
+351401,MMC,2001-05-21,53.79999923706055
+351402,MMC,2001-05-22,54.82500076293945
+351403,MMC,2001-05-23,54.59999847412109
+351404,MMC,2001-05-24,55.75
+351405,MMC,2001-05-25,54.125
+351406,MMC,2001-05-29,54.04999923706055
+351407,MMC,2001-05-30,53.79499816894531
+351408,MMC,2001-05-31,52.45000076293945
+351409,MMC,2001-06-01,52.5
+351410,MMC,2001-06-04,52.650001525878906
+351411,MMC,2001-06-05,52.95000076293945
+351412,MMC,2001-06-06,52.65499877929688
+351413,MMC,2001-06-07,52.54999923706055
+351414,MMC,2001-06-08,52.64500045776367
+351415,MMC,2001-06-11,52.540000915527344
+351416,MMC,2001-06-12,52.65999984741211
+351417,MMC,2001-06-13,52.34000015258789
+351418,MMC,2001-06-14,51.54499816894531
+351419,MMC,2001-06-15,51.38999938964844
+351420,MMC,2001-06-18,51.25
+351421,MMC,2001-06-19,52.025001525878906
+351422,MMC,2001-06-20,52.65999984741211
+351423,MMC,2001-06-21,54.0
+351424,MMC,2001-06-22,54.095001220703125
+351425,MMC,2001-06-25,52.92499923706055
+351426,MMC,2001-06-26,52.04999923706055
+351427,MMC,2001-06-27,51.845001220703125
+351428,MMC,2001-06-28,51.845001220703125
+351429,MMC,2001-06-29,50.5
+351430,MMC,2001-07-02,51.32500076293945
+351431,MMC,2001-07-03,51.165000915527344
+351432,MMC,2001-07-05,50.650001525878906
+351433,MMC,2001-07-06,49.57500076293945
+351434,MMC,2001-07-09,49.875
+351435,MMC,2001-07-10,48.82500076293945
+351436,MMC,2001-07-11,48.82500076293945
+351437,MMC,2001-07-12,50.209999084472656
+351438,MMC,2001-07-13,50.40999984741211
+351439,MMC,2001-07-16,49.75
+351440,MMC,2001-07-17,50.47499847412109
+351441,MMC,2001-07-18,49.5
+351442,MMC,2001-07-19,49.29999923706055
+351443,MMC,2001-07-20,49.185001373291016
+351444,MMC,2001-07-23,47.89500045776367
+351445,MMC,2001-07-24,48.34999847412109
+351446,MMC,2001-07-25,48.900001525878906
+351447,MMC,2001-07-26,48.96500015258789
+351448,MMC,2001-07-27,49.025001525878906
+351449,MMC,2001-07-30,49.26499938964844
+351450,MMC,2001-07-31,50.20000076293945
+351451,MMC,2001-08-01,50.14500045776367
+351452,MMC,2001-08-02,49.9900016784668
+351453,MMC,2001-08-03,50.2400016784668
+351454,MMC,2001-08-06,49.82500076293945
+351455,MMC,2001-08-07,50.56999969482422
+351456,MMC,2001-08-08,50.10499954223633
+351457,MMC,2001-08-09,50.36000061035156
+351458,MMC,2001-08-10,50.7400016784668
+351459,MMC,2001-08-13,50.810001373291016
+351460,MMC,2001-08-14,50.255001068115234
+351461,MMC,2001-08-15,49.494998931884766
+351462,MMC,2001-08-16,49.22499847412109
+351463,MMC,2001-08-17,47.60499954223633
+351464,MMC,2001-08-20,49.125
+351465,MMC,2001-08-21,47.95000076293945
+351466,MMC,2001-08-22,48.70000076293945
+351467,MMC,2001-08-23,48.32500076293945
+351468,MMC,2001-08-24,49.67499923706055
+351469,MMC,2001-08-27,48.119998931884766
+351470,MMC,2001-08-28,47.150001525878906
+351471,MMC,2001-08-29,46.56499862670898
+351472,MMC,2001-08-30,45.845001220703125
+351473,MMC,2001-08-31,46.45000076293945
+351474,MMC,2001-09-04,46.09000015258789
+351475,MMC,2001-09-05,45.93999862670898
+351476,MMC,2001-09-06,44.82500076293945
+351477,MMC,2001-09-07,43.55500030517578
+351478,MMC,2001-09-10,43.5
+351479,MMC,2001-09-17,42.25
+351480,MMC,2001-09-18,41.94499969482422
+351481,MMC,2001-09-19,41.22499847412109
+351482,MMC,2001-09-20,40.25
+351483,MMC,2001-09-21,41.0099983215332
+351484,MMC,2001-09-24,43.17499923706055
+351485,MMC,2001-09-25,44.33000183105469
+351486,MMC,2001-09-26,46.42499923706055
+351487,MMC,2001-09-27,46.84999847412109
+351488,MMC,2001-09-28,48.34999847412109
+351489,MMC,2001-10-01,48.04499816894531
+351490,MMC,2001-10-02,48.3849983215332
+351491,MMC,2001-10-03,52.25
+351492,MMC,2001-10-04,50.56499862670898
+351493,MMC,2001-10-05,51.47499847412109
+351494,MMC,2001-10-08,50.47499847412109
+351495,MMC,2001-10-09,50.06499862670898
+351496,MMC,2001-10-10,51.5
+351497,MMC,2001-10-11,52.310001373291016
+351498,MMC,2001-10-12,51.6349983215332
+351499,MMC,2001-10-15,51.59999847412109
+351500,MMC,2001-10-16,51.64500045776367
+351501,MMC,2001-10-17,51.255001068115234
+351502,MMC,2001-10-18,51.07500076293945
+351503,MMC,2001-10-19,49.07500076293945
+351504,MMC,2001-10-22,51.55500030517578
+351505,MMC,2001-10-23,50.54999923706055
+351506,MMC,2001-10-24,50.92499923706055
+351507,MMC,2001-10-25,51.58000183105469
+351508,MMC,2001-10-26,51.880001068115234
+351509,MMC,2001-10-29,49.92499923706055
+351510,MMC,2001-10-30,49.1349983215332
+351511,MMC,2001-10-31,48.375
+351512,MMC,2001-11-01,49.40999984741211
+351513,MMC,2001-11-02,50.005001068115234
+351514,MMC,2001-11-05,51.20000076293945
+351515,MMC,2001-11-06,51.790000915527344
+351516,MMC,2001-11-07,51.34000015258789
+351517,MMC,2001-11-08,51.494998931884766
+351518,MMC,2001-11-09,50.84999847412109
+351519,MMC,2001-11-12,50.78499984741211
+351520,MMC,2001-11-13,52.244998931884766
+351521,MMC,2001-11-14,53.0
+351522,MMC,2001-11-15,53.35499954223633
+351523,MMC,2001-11-16,52.810001373291016
+351524,MMC,2001-11-19,54.0
+351525,MMC,2001-11-20,53.46500015258789
+351526,MMC,2001-11-21,53.04499816894531
+351527,MMC,2001-11-23,53.9900016784668
+351528,MMC,2001-11-26,54.70000076293945
+351529,MMC,2001-11-27,54.400001525878906
+351530,MMC,2001-11-28,53.56999969482422
+351531,MMC,2001-11-29,54.22499847412109
+351532,MMC,2001-11-30,53.48500061035156
+351533,MMC,2001-12-03,53.27999877929688
+351534,MMC,2001-12-04,53.21500015258789
+351535,MMC,2001-12-05,54.68999862670898
+351536,MMC,2001-12-06,54.93000030517578
+351537,MMC,2001-12-07,53.994998931884766
+351538,MMC,2001-12-10,52.505001068115234
+351539,MMC,2001-12-11,52.45000076293945
+351540,MMC,2001-12-12,51.70000076293945
+351541,MMC,2001-12-13,51.5
+351542,MMC,2001-12-14,51.375
+351543,MMC,2001-12-17,51.79999923706055
+351544,MMC,2001-12-18,52.68999862670898
+351545,MMC,2001-12-19,54.10499954223633
+351546,MMC,2001-12-20,53.60499954223633
+351547,MMC,2001-12-21,53.22999954223633
+351548,MMC,2001-12-24,52.95000076293945
+351549,MMC,2001-12-26,52.875
+351550,MMC,2001-12-27,53.625
+351551,MMC,2001-12-28,54.005001068115234
+351552,MMC,2001-12-31,53.72499847412109
+351553,MMC,2002-01-02,53.35499954223633
+351554,MMC,2002-01-03,52.25
+351555,MMC,2002-01-04,52.35499954223633
+351556,MMC,2002-01-07,51.255001068115234
+351557,MMC,2002-01-08,50.84999847412109
+351558,MMC,2002-01-09,51.18000030517578
+351559,MMC,2002-01-10,52.1349983215332
+351560,MMC,2002-01-11,51.900001525878906
+351561,MMC,2002-01-14,51.56499862670898
+351562,MMC,2002-01-15,52.119998931884766
+351563,MMC,2002-01-16,51.8849983215332
+351564,MMC,2002-01-17,52.084999084472656
+351565,MMC,2002-01-18,51.685001373291016
+351566,MMC,2002-01-22,52.130001068115234
+351567,MMC,2002-01-23,51.209999084472656
+351568,MMC,2002-01-24,51.150001525878906
+351569,MMC,2002-01-25,51.25
+351570,MMC,2002-01-28,50.744998931884766
+351571,MMC,2002-01-29,48.75
+351572,MMC,2002-01-30,49.25
+351573,MMC,2002-01-31,50.92499923706055
+351574,MMC,2002-02-01,50.775001525878906
+351575,MMC,2002-02-04,49.845001220703125
+351576,MMC,2002-02-05,50.07500076293945
+351577,MMC,2002-02-06,50.27999877929688
+351578,MMC,2002-02-07,50.915000915527344
+351579,MMC,2002-02-08,52.34999847412109
+351580,MMC,2002-02-11,52.1349983215332
+351581,MMC,2002-02-12,51.72499847412109
+351582,MMC,2002-02-13,53.5
+351583,MMC,2002-02-14,53.51499938964844
+351584,MMC,2002-02-15,52.71500015258789
+351585,MMC,2002-02-19,51.93000030517578
+351586,MMC,2002-02-20,53.21500015258789
+351587,MMC,2002-02-21,52.505001068115234
+351588,MMC,2002-02-22,51.7599983215332
+351589,MMC,2002-02-25,53.32500076293945
+351590,MMC,2002-02-26,53.775001525878906
+351591,MMC,2002-02-27,54.125
+351592,MMC,2002-02-28,52.775001525878906
+351593,MMC,2002-03-01,53.20000076293945
+351594,MMC,2002-03-04,54.45500183105469
+351595,MMC,2002-03-05,54.75
+351596,MMC,2002-03-06,55.20000076293945
+351597,MMC,2002-03-07,54.345001220703125
+351598,MMC,2002-03-08,54.34000015258789
+351599,MMC,2002-03-11,53.810001373291016
+351600,MMC,2002-03-12,54.334999084472656
+351601,MMC,2002-03-13,54.16999816894531
+351602,MMC,2002-03-14,54.81499862670898
+351603,MMC,2002-03-15,55.93000030517578
+351604,MMC,2002-03-18,55.42499923706055
+351605,MMC,2002-03-19,56.48500061035156
+351606,MMC,2002-03-20,55.64500045776367
+351607,MMC,2002-03-21,56.005001068115234
+351608,MMC,2002-03-22,56.33000183105469
+351609,MMC,2002-03-25,55.22499847412109
+351610,MMC,2002-03-26,55.73500061035156
+351611,MMC,2002-03-27,56.369998931884766
+351612,MMC,2002-03-28,56.369998931884766
+351613,MMC,2002-04-01,56.28499984741211
+351614,MMC,2002-04-02,56.6349983215332
+351615,MMC,2002-04-03,56.415000915527344
+351616,MMC,2002-04-04,56.630001068115234
+351617,MMC,2002-04-05,56.72999954223633
+351618,MMC,2002-04-08,56.0
+351619,MMC,2002-04-09,55.97999954223633
+351620,MMC,2002-04-10,56.84999847412109
+351621,MMC,2002-04-11,55.915000915527344
+351622,MMC,2002-04-12,56.4900016784668
+351623,MMC,2002-04-15,54.66999816894531
+351624,MMC,2002-04-16,55.869998931884766
+351625,MMC,2002-04-17,56.04499816894531
+351626,MMC,2002-04-18,56.15999984741211
+351627,MMC,2002-04-19,56.334999084472656
+351628,MMC,2002-04-22,55.584999084472656
+351629,MMC,2002-04-23,53.2400016784668
+351630,MMC,2002-04-24,52.040000915527344
+351631,MMC,2002-04-25,51.43000030517578
+351632,MMC,2002-04-26,50.8849983215332
+351633,MMC,2002-04-29,49.79999923706055
+351634,MMC,2002-04-30,50.540000915527344
+351635,MMC,2002-05-01,49.900001525878906
+351636,MMC,2002-05-02,50.025001525878906
+351637,MMC,2002-05-03,49.0
+351638,MMC,2002-05-06,49.5
+351639,MMC,2002-05-07,48.70500183105469
+351640,MMC,2002-05-08,50.70000076293945
+351641,MMC,2002-05-09,50.25
+351642,MMC,2002-05-10,49.79999923706055
+351643,MMC,2002-05-13,50.54999923706055
+351644,MMC,2002-05-14,51.369998931884766
+351645,MMC,2002-05-15,50.75
+351646,MMC,2002-05-16,52.04999923706055
+351647,MMC,2002-05-17,51.68999862670898
+351648,MMC,2002-05-20,51.02999877929688
+351649,MMC,2002-05-21,50.875
+351650,MMC,2002-05-22,51.435001373291016
+351651,MMC,2002-05-23,51.994998931884766
+351652,MMC,2002-05-24,51.540000915527344
+351653,MMC,2002-05-28,50.775001525878906
+351654,MMC,2002-05-29,51.125
+351655,MMC,2002-05-30,49.875
+351656,MMC,2002-05-31,50.45000076293945
+351657,MMC,2002-06-03,49.25
+351658,MMC,2002-06-04,49.220001220703125
+351659,MMC,2002-06-05,49.77999877929688
+351660,MMC,2002-06-06,48.959999084472656
+351661,MMC,2002-06-07,48.16999816894531
+351662,MMC,2002-06-10,48.59999847412109
+351663,MMC,2002-06-11,47.40499877929688
+351664,MMC,2002-06-12,46.834999084472656
+351665,MMC,2002-06-13,46.025001525878906
+351666,MMC,2002-06-14,46.275001525878906
+351667,MMC,2002-06-17,48.125
+351668,MMC,2002-06-18,48.5
+351669,MMC,2002-06-19,48.25
+351670,MMC,2002-06-20,48.025001525878906
+351671,MMC,2002-06-21,47.875
+351672,MMC,2002-06-24,47.68999862670898
+351673,MMC,2002-06-25,46.68000030517578
+351674,MMC,2002-06-26,47.10499954223633
+351675,MMC,2002-06-27,47.625
+351676,MMC,2002-06-28,48.29999923706055
+351677,MMC,2002-07-01,47.130001068115234
+351678,MMC,2002-07-02,46.5
+351679,MMC,2002-07-03,46.65999984741211
+351680,MMC,2002-07-05,47.81999969482422
+351681,MMC,2002-07-08,47.810001373291016
+351682,MMC,2002-07-09,46.4900016784668
+351683,MMC,2002-07-10,42.88999938964844
+351684,MMC,2002-07-11,43.93999862670898
+351685,MMC,2002-07-12,44.18999862670898
+351686,MMC,2002-07-15,43.560001373291016
+351687,MMC,2002-07-16,42.220001220703125
+351688,MMC,2002-07-17,42.4900016784668
+351689,MMC,2002-07-18,40.400001525878906
+351690,MMC,2002-07-19,40.13999938964844
+351691,MMC,2002-07-22,38.900001525878906
+351692,MMC,2002-07-23,39.09999847412109
+351693,MMC,2002-07-24,42.150001525878906
+351694,MMC,2002-07-25,43.95000076293945
+351695,MMC,2002-07-26,44.56999969482422
+351696,MMC,2002-07-29,46.5
+351697,MMC,2002-07-30,46.59999847412109
+351698,MMC,2002-07-31,47.900001525878906
+351699,MMC,2002-08-01,45.52999877929688
+351700,MMC,2002-08-02,44.84999847412109
+351701,MMC,2002-08-05,44.09999847412109
+351702,MMC,2002-08-06,45.0
+351703,MMC,2002-08-07,44.84999847412109
+351704,MMC,2002-08-08,46.79999923706055
+351705,MMC,2002-08-09,46.56999969482422
+351706,MMC,2002-08-12,46.02999877929688
+351707,MMC,2002-08-13,44.95000076293945
+351708,MMC,2002-08-14,47.27000045776367
+351709,MMC,2002-08-15,48.720001220703125
+351710,MMC,2002-08-16,48.310001373291016
+351711,MMC,2002-08-19,48.75
+351712,MMC,2002-08-20,48.27999877929688
+351713,MMC,2002-08-21,48.150001525878906
+351714,MMC,2002-08-22,48.68999862670898
+351715,MMC,2002-08-23,47.619998931884766
+351716,MMC,2002-08-26,47.869998931884766
+351717,MMC,2002-08-27,47.18999862670898
+351718,MMC,2002-08-28,47.5
+351719,MMC,2002-08-29,48.70000076293945
+351720,MMC,2002-08-30,48.650001525878906
+351721,MMC,2002-09-03,46.0099983215332
+351722,MMC,2002-09-04,46.650001525878906
+351723,MMC,2002-09-05,45.0099983215332
+351724,MMC,2002-09-06,46.09999847412109
+351725,MMC,2002-09-09,46.5
+351726,MMC,2002-09-10,47.20000076293945
+351727,MMC,2002-09-11,47.130001068115234
+351728,MMC,2002-09-12,45.7400016784668
+351729,MMC,2002-09-13,46.54999923706055
+351730,MMC,2002-09-16,46.79999923706055
+351731,MMC,2002-09-17,46.130001068115234
+351732,MMC,2002-09-18,45.75
+351733,MMC,2002-09-19,42.900001525878906
+351734,MMC,2002-09-20,42.560001373291016
+351735,MMC,2002-09-23,42.59999847412109
+351736,MMC,2002-09-24,41.720001220703125
+351737,MMC,2002-09-25,42.41999816894531
+351738,MMC,2002-09-26,43.619998931884766
+351739,MMC,2002-09-27,42.34000015258789
+351740,MMC,2002-09-30,41.63999938964844
+351741,MMC,2002-10-01,43.02999877929688
+351742,MMC,2002-10-02,39.84999847412109
+351743,MMC,2002-10-03,38.65999984741211
+351744,MMC,2002-10-04,35.529998779296875
+351745,MMC,2002-10-07,37.150001525878906
+351746,MMC,2002-10-08,39.720001220703125
+351747,MMC,2002-10-09,37.869998931884766
+351748,MMC,2002-10-10,40.20000076293945
+351749,MMC,2002-10-11,42.84999847412109
+351750,MMC,2002-10-14,43.869998931884766
+351751,MMC,2002-10-15,47.15999984741211
+351752,MMC,2002-10-16,45.79999923706055
+351753,MMC,2002-10-17,47.400001525878906
+351754,MMC,2002-10-18,47.34999847412109
+351755,MMC,2002-10-21,48.41999816894531
+351756,MMC,2002-10-22,47.470001220703125
+351757,MMC,2002-10-23,47.5099983215332
+351758,MMC,2002-10-24,45.72999954223633
+351759,MMC,2002-10-25,46.4900016784668
+351760,MMC,2002-10-28,47.2599983215332
+351761,MMC,2002-10-29,46.59000015258789
+351762,MMC,2002-10-30,47.20000076293945
+351763,MMC,2002-10-31,46.709999084472656
+351764,MMC,2002-11-01,48.0
+351765,MMC,2002-11-04,48.4900016784668
+351766,MMC,2002-11-05,49.45000076293945
+351767,MMC,2002-11-06,49.84999847412109
+351768,MMC,2002-11-07,48.540000915527344
+351769,MMC,2002-11-08,48.84999847412109
+351770,MMC,2002-11-11,47.09999847412109
+351771,MMC,2002-11-12,47.380001068115234
+351772,MMC,2002-11-13,47.5
+351773,MMC,2002-11-14,47.95000076293945
+351774,MMC,2002-11-15,47.630001068115234
+351775,MMC,2002-11-18,46.720001220703125
+351776,MMC,2002-11-19,46.97999954223633
+351777,MMC,2002-11-20,46.900001525878906
+351778,MMC,2002-11-21,47.459999084472656
+351779,MMC,2002-11-22,47.18999862670898
+351780,MMC,2002-11-25,46.43999862670898
+351781,MMC,2002-11-26,45.38999938964844
+351782,MMC,2002-11-27,46.97999954223633
+351783,MMC,2002-11-29,47.20000076293945
+351784,MMC,2002-12-02,48.040000915527344
+351785,MMC,2002-12-03,47.560001373291016
+351786,MMC,2002-12-04,47.86000061035156
+351787,MMC,2002-12-05,47.09999847412109
+351788,MMC,2002-12-06,47.75
+351789,MMC,2002-12-09,46.9900016784668
+351790,MMC,2002-12-10,47.45000076293945
+351791,MMC,2002-12-11,47.63999938964844
+351792,MMC,2002-12-12,47.08000183105469
+351793,MMC,2002-12-13,46.630001068115234
+351794,MMC,2002-12-16,46.630001068115234
+351795,MMC,2002-12-17,47.11000061035156
+351796,MMC,2002-12-18,46.54999923706055
+351797,MMC,2002-12-19,46.43000030517578
+351798,MMC,2002-12-20,46.84999847412109
+351799,MMC,2002-12-23,47.08000183105469
+351800,MMC,2002-12-24,46.84999847412109
+351801,MMC,2002-12-26,46.95000076293945
+351802,MMC,2002-12-27,46.18999862670898
+351803,MMC,2002-12-30,46.470001220703125
+351804,MMC,2002-12-31,46.209999084472656
+351805,MMC,2003-01-02,47.59000015258789
+351806,MMC,2003-01-03,47.45000076293945
+351807,MMC,2003-01-06,48.81999969482422
+351808,MMC,2003-01-07,48.72999954223633
+351809,MMC,2003-01-08,47.84000015258789
+351810,MMC,2003-01-09,48.18000030517578
+351811,MMC,2003-01-10,48.220001220703125
+351812,MMC,2003-01-13,48.59999847412109
+351813,MMC,2003-01-14,49.5
+351814,MMC,2003-01-15,47.95000076293945
+351815,MMC,2003-01-16,47.34999847412109
+351816,MMC,2003-01-17,46.75
+351817,MMC,2003-01-21,45.77000045776367
+351818,MMC,2003-01-22,44.72999954223633
+351819,MMC,2003-01-23,44.540000915527344
+351820,MMC,2003-01-24,42.150001525878906
+351821,MMC,2003-01-27,42.130001068115234
+351822,MMC,2003-01-28,42.5099983215332
+351823,MMC,2003-01-29,43.29999923706055
+351824,MMC,2003-01-30,41.970001220703125
+351825,MMC,2003-01-31,42.630001068115234
+351826,MMC,2003-02-03,42.400001525878906
+351827,MMC,2003-02-04,41.5
+351828,MMC,2003-02-05,41.220001220703125
+351829,MMC,2003-02-06,40.52000045776367
+351830,MMC,2003-02-07,40.95000076293945
+351831,MMC,2003-02-10,40.79999923706055
+351832,MMC,2003-02-11,39.88999938964844
+351833,MMC,2003-02-12,39.880001068115234
+351834,MMC,2003-02-13,39.68999862670898
+351835,MMC,2003-02-14,41.27000045776367
+351836,MMC,2003-02-18,41.68999862670898
+351837,MMC,2003-02-19,41.619998931884766
+351838,MMC,2003-02-20,41.34999847412109
+351839,MMC,2003-02-21,42.06999969482422
+351840,MMC,2003-02-24,41.130001068115234
+351841,MMC,2003-02-25,41.290000915527344
+351842,MMC,2003-02-26,41.02000045776367
+351843,MMC,2003-02-27,41.400001525878906
+351844,MMC,2003-02-28,40.70000076293945
+351845,MMC,2003-03-03,40.290000915527344
+351846,MMC,2003-03-04,39.45000076293945
+351847,MMC,2003-03-05,40.290000915527344
+351848,MMC,2003-03-06,39.650001525878906
+351849,MMC,2003-03-07,39.61000061035156
+351850,MMC,2003-03-10,38.75
+351851,MMC,2003-03-11,38.52000045776367
+351852,MMC,2003-03-12,38.93999862670898
+351853,MMC,2003-03-13,40.709999084472656
+351854,MMC,2003-03-14,41.34999847412109
+351855,MMC,2003-03-17,42.900001525878906
+351856,MMC,2003-03-18,42.29999923706055
+351857,MMC,2003-03-19,43.630001068115234
+351858,MMC,2003-03-20,43.54999923706055
+351859,MMC,2003-03-21,44.68999862670898
+351860,MMC,2003-03-24,43.709999084472656
+351861,MMC,2003-03-25,43.65999984741211
+351862,MMC,2003-03-26,43.66999816894531
+351863,MMC,2003-03-27,43.369998931884766
+351864,MMC,2003-03-28,43.08000183105469
+351865,MMC,2003-03-31,42.630001068115234
+351866,MMC,2003-04-01,43.11000061035156
+351867,MMC,2003-04-02,44.22999954223633
+351868,MMC,2003-04-03,44.16999816894531
+351869,MMC,2003-04-04,44.900001525878906
+351870,MMC,2003-04-07,46.18000030517578
+351871,MMC,2003-04-08,45.810001373291016
+351872,MMC,2003-04-09,44.650001525878906
+351873,MMC,2003-04-10,44.2400016784668
+351874,MMC,2003-04-11,44.43000030517578
+351875,MMC,2003-04-14,45.869998931884766
+351876,MMC,2003-04-15,46.20000076293945
+351877,MMC,2003-04-16,45.66999816894531
+351878,MMC,2003-04-17,46.54999923706055
+351879,MMC,2003-04-21,45.84999847412109
+351880,MMC,2003-04-22,46.45000076293945
+351881,MMC,2003-04-23,47.70000076293945
+351882,MMC,2003-04-24,46.619998931884766
+351883,MMC,2003-04-25,46.0
+351884,MMC,2003-04-28,46.959999084472656
+351885,MMC,2003-04-29,47.25
+351886,MMC,2003-04-30,47.68000030517578
+351887,MMC,2003-05-01,48.15999984741211
+351888,MMC,2003-05-02,48.20000076293945
+351889,MMC,2003-05-05,48.02000045776367
+351890,MMC,2003-05-06,48.72999954223633
+351891,MMC,2003-05-07,48.20000076293945
+351892,MMC,2003-05-08,47.2599983215332
+351893,MMC,2003-05-09,48.0
+351894,MMC,2003-05-12,48.380001068115234
+351895,MMC,2003-05-13,48.5
+351896,MMC,2003-05-14,48.77000045776367
+351897,MMC,2003-05-15,49.47999954223633
+351898,MMC,2003-05-16,49.52000045776367
+351899,MMC,2003-05-19,48.630001068115234
+351900,MMC,2003-05-20,48.27000045776367
+351901,MMC,2003-05-21,48.459999084472656
+351902,MMC,2003-05-22,49.13999938964844
+351903,MMC,2003-05-23,49.2400016784668
+351904,MMC,2003-05-27,49.84000015258789
+351905,MMC,2003-05-28,49.119998931884766
+351906,MMC,2003-05-29,49.060001373291016
+351907,MMC,2003-05-30,50.130001068115234
+351908,MMC,2003-06-02,50.66999816894531
+351909,MMC,2003-06-03,50.720001220703125
+351910,MMC,2003-06-04,51.310001373291016
+351911,MMC,2003-06-05,51.33000183105469
+351912,MMC,2003-06-06,52.36000061035156
+351913,MMC,2003-06-09,51.18999862670898
+351914,MMC,2003-06-10,52.380001068115234
+351915,MMC,2003-06-11,52.84999847412109
+351916,MMC,2003-06-12,53.75
+351917,MMC,2003-06-13,53.65999984741211
+351918,MMC,2003-06-16,54.7400016784668
+351919,MMC,2003-06-17,54.09000015258789
+351920,MMC,2003-06-18,54.040000915527344
+351921,MMC,2003-06-19,52.29999923706055
+351922,MMC,2003-06-20,52.380001068115234
+351923,MMC,2003-06-23,51.459999084472656
+351924,MMC,2003-06-24,51.63999938964844
+351925,MMC,2003-06-25,51.06999969482422
+351926,MMC,2003-06-26,51.709999084472656
+351927,MMC,2003-06-27,51.72999954223633
+351928,MMC,2003-06-30,51.06999969482422
+351929,MMC,2003-07-01,51.13999938964844
+351930,MMC,2003-07-02,52.79999923706055
+351931,MMC,2003-07-03,52.52000045776367
+351932,MMC,2003-07-07,53.650001525878906
+351933,MMC,2003-07-08,52.93999862670898
+351934,MMC,2003-07-09,53.18999862670898
+351935,MMC,2003-07-10,51.34999847412109
+351936,MMC,2003-07-11,52.02000045776367
+351937,MMC,2003-07-14,52.369998931884766
+351938,MMC,2003-07-15,52.2400016784668
+351939,MMC,2003-07-16,52.380001068115234
+351940,MMC,2003-07-17,51.68999862670898
+351941,MMC,2003-07-18,53.0099983215332
+351942,MMC,2003-07-21,52.15999984741211
+351943,MMC,2003-07-22,50.34000015258789
+351944,MMC,2003-07-23,49.40999984741211
+351945,MMC,2003-07-24,49.130001068115234
+351946,MMC,2003-07-25,50.77999877929688
+351947,MMC,2003-07-28,50.56999969482422
+351948,MMC,2003-07-29,49.93999862670898
+351949,MMC,2003-07-30,49.68000030517578
+351950,MMC,2003-07-31,49.619998931884766
+351951,MMC,2003-08-01,48.59999847412109
+351952,MMC,2003-08-04,48.900001525878906
+351953,MMC,2003-08-05,48.31999969482422
+351954,MMC,2003-08-06,48.65999984741211
+351955,MMC,2003-08-07,48.95000076293945
+351956,MMC,2003-08-08,49.709999084472656
+351957,MMC,2003-08-11,49.59000015258789
+351958,MMC,2003-08-12,50.63999938964844
+351959,MMC,2003-08-13,50.36000061035156
+351960,MMC,2003-08-14,51.02000045776367
+351961,MMC,2003-08-15,51.68000030517578
+351962,MMC,2003-08-18,51.18999862670898
+351963,MMC,2003-08-19,50.970001220703125
+351964,MMC,2003-08-20,50.72999954223633
+351965,MMC,2003-08-21,49.459999084472656
+351966,MMC,2003-08-22,49.0099983215332
+351967,MMC,2003-08-25,49.79999923706055
+351968,MMC,2003-08-26,49.86000061035156
+351969,MMC,2003-08-27,50.0099983215332
+351970,MMC,2003-08-28,49.650001525878906
+351971,MMC,2003-08-29,50.0
+351972,MMC,2003-09-02,51.09999847412109
+351973,MMC,2003-09-03,50.45000076293945
+351974,MMC,2003-09-04,50.0
+351975,MMC,2003-09-05,49.400001525878906
+351976,MMC,2003-09-08,49.86000061035156
+351977,MMC,2003-09-09,49.790000915527344
+351978,MMC,2003-09-10,49.43000030517578
+351979,MMC,2003-09-11,49.95000076293945
+351980,MMC,2003-09-12,49.11000061035156
+351981,MMC,2003-09-15,48.93999862670898
+351982,MMC,2003-09-16,49.59999847412109
+351983,MMC,2003-09-17,49.709999084472656
+351984,MMC,2003-09-18,50.0
+351985,MMC,2003-09-19,49.59999847412109
+351986,MMC,2003-09-22,48.83000183105469
+351987,MMC,2003-09-23,49.20000076293945
+351988,MMC,2003-09-24,48.33000183105469
+351989,MMC,2003-09-25,48.400001525878906
+351990,MMC,2003-09-26,48.0
+351991,MMC,2003-09-29,48.43999862670898
+351992,MMC,2003-09-30,47.61000061035156
+351993,MMC,2003-10-01,48.400001525878906
+351994,MMC,2003-10-02,47.93999862670898
+351995,MMC,2003-10-03,48.18000030517578
+351996,MMC,2003-10-06,48.59999847412109
+351997,MMC,2003-10-07,48.5
+351998,MMC,2003-10-08,47.959999084472656
+351999,MMC,2003-10-09,48.11000061035156
+352000,MMC,2003-10-10,47.7599983215332
+352001,MMC,2003-10-13,48.45000076293945
+352002,MMC,2003-10-14,47.95000076293945
+352003,MMC,2003-10-15,48.09999847412109
+352004,MMC,2003-10-16,49.0099983215332
+352005,MMC,2003-10-17,48.65999984741211
+352006,MMC,2003-10-20,48.380001068115234
+352007,MMC,2003-10-21,46.400001525878906
+352008,MMC,2003-10-22,46.310001373291016
+352009,MMC,2003-10-23,46.25
+352010,MMC,2003-10-24,45.060001373291016
+352011,MMC,2003-10-27,45.09999847412109
+352012,MMC,2003-10-28,47.310001373291016
+352013,MMC,2003-10-29,45.52000045776367
+352014,MMC,2003-10-30,44.5
+352015,MMC,2003-10-31,42.75
+352016,MMC,2003-11-03,44.880001068115234
+352017,MMC,2003-11-04,44.59999847412109
+352018,MMC,2003-11-05,44.09999847412109
+352019,MMC,2003-11-06,44.34000015258789
+352020,MMC,2003-11-07,44.869998931884766
+352021,MMC,2003-11-10,45.2400016784668
+352022,MMC,2003-11-11,44.470001220703125
+352023,MMC,2003-11-12,45.540000915527344
+352024,MMC,2003-11-13,45.40999984741211
+352025,MMC,2003-11-14,44.650001525878906
+352026,MMC,2003-11-17,44.560001373291016
+352027,MMC,2003-11-18,44.130001068115234
+352028,MMC,2003-11-19,44.02000045776367
+352029,MMC,2003-11-20,43.560001373291016
+352030,MMC,2003-11-21,43.47999954223633
+352031,MMC,2003-11-24,43.93000030517578
+352032,MMC,2003-11-25,44.29999923706055
+352033,MMC,2003-11-26,44.650001525878906
+352034,MMC,2003-11-28,44.43999862670898
+352035,MMC,2003-12-01,44.59000015258789
+352036,MMC,2003-12-02,44.869998931884766
+352037,MMC,2003-12-03,44.220001220703125
+352038,MMC,2003-12-04,44.66999816894531
+352039,MMC,2003-12-05,44.209999084472656
+352040,MMC,2003-12-08,44.59000015258789
+352041,MMC,2003-12-09,44.18999862670898
+352042,MMC,2003-12-10,43.95000076293945
+352043,MMC,2003-12-11,45.0099983215332
+352044,MMC,2003-12-12,45.34999847412109
+352045,MMC,2003-12-15,45.31999969482422
+352046,MMC,2003-12-16,45.34999847412109
+352047,MMC,2003-12-17,44.9900016784668
+352048,MMC,2003-12-18,46.13999938964844
+352049,MMC,2003-12-19,46.70000076293945
+352050,MMC,2003-12-22,46.400001525878906
+352051,MMC,2003-12-23,46.93999862670898
+352052,MMC,2003-12-24,47.209999084472656
+352053,MMC,2003-12-26,47.36000061035156
+352054,MMC,2003-12-29,48.27999877929688
+352055,MMC,2003-12-30,48.150001525878906
+352056,MMC,2003-12-31,47.88999938964844
+352057,MMC,2004-01-02,48.0099983215332
+352058,MMC,2004-01-05,49.290000915527344
+352059,MMC,2004-01-06,49.25
+352060,MMC,2004-01-07,48.959999084472656
+352061,MMC,2004-01-08,48.2400016784668
+352062,MMC,2004-01-09,47.09000015258789
+352063,MMC,2004-01-12,47.150001525878906
+352064,MMC,2004-01-13,46.79999923706055
+352065,MMC,2004-01-14,47.2599983215332
+352066,MMC,2004-01-15,47.7400016784668
+352067,MMC,2004-01-16,47.75
+352068,MMC,2004-01-20,47.720001220703125
+352069,MMC,2004-01-21,48.52999877929688
+352070,MMC,2004-01-22,48.22999954223633
+352071,MMC,2004-01-23,48.119998931884766
+352072,MMC,2004-01-26,48.290000915527344
+352073,MMC,2004-01-27,47.18000030517578
+352074,MMC,2004-01-28,47.0
+352075,MMC,2004-01-29,46.70000076293945
+352076,MMC,2004-01-30,46.93000030517578
+352077,MMC,2004-02-02,47.130001068115234
+352078,MMC,2004-02-03,46.790000915527344
+352079,MMC,2004-02-04,46.70000076293945
+352080,MMC,2004-02-05,47.29999923706055
+352081,MMC,2004-02-06,47.22999954223633
+352082,MMC,2004-02-09,47.290000915527344
+352083,MMC,2004-02-10,47.650001525878906
+352084,MMC,2004-02-11,48.31999969482422
+352085,MMC,2004-02-12,48.43999862670898
+352086,MMC,2004-02-13,48.959999084472656
+352087,MMC,2004-02-17,49.06999969482422
+352088,MMC,2004-02-18,49.29999923706055
+352089,MMC,2004-02-19,48.68999862670898
+352090,MMC,2004-02-20,48.45000076293945
+352091,MMC,2004-02-23,47.97999954223633
+352092,MMC,2004-02-24,47.880001068115234
+352093,MMC,2004-02-25,48.040000915527344
+352094,MMC,2004-02-26,47.9900016784668
+352095,MMC,2004-02-27,47.9900016784668
+352096,MMC,2004-03-01,48.290000915527344
+352097,MMC,2004-03-02,48.15999984741211
+352098,MMC,2004-03-03,48.65999984741211
+352099,MMC,2004-03-04,48.52999877929688
+352100,MMC,2004-03-05,48.52000045776367
+352101,MMC,2004-03-08,48.20000076293945
+352102,MMC,2004-03-09,47.77999877929688
+352103,MMC,2004-03-10,46.7599983215332
+352104,MMC,2004-03-11,46.0099983215332
+352105,MMC,2004-03-12,47.0099983215332
+352106,MMC,2004-03-15,45.88999938964844
+352107,MMC,2004-03-16,45.959999084472656
+352108,MMC,2004-03-17,46.95000076293945
+352109,MMC,2004-03-18,47.02999877929688
+352110,MMC,2004-03-19,46.43999862670898
+352111,MMC,2004-03-22,46.119998931884766
+352112,MMC,2004-03-23,46.41999816894531
+352113,MMC,2004-03-24,46.29999923706055
+352114,MMC,2004-03-25,47.08000183105469
+352115,MMC,2004-03-26,47.130001068115234
+352116,MMC,2004-03-29,46.61000061035156
+352117,MMC,2004-03-30,46.2400016784668
+352118,MMC,2004-03-31,46.29999923706055
+352119,MMC,2004-04-01,46.54999923706055
+352120,MMC,2004-04-02,45.880001068115234
+352121,MMC,2004-04-05,46.09999847412109
+352122,MMC,2004-04-06,45.84999847412109
+352123,MMC,2004-04-07,45.7400016784668
+352124,MMC,2004-04-08,47.0
+352125,MMC,2004-04-12,46.650001525878906
+352126,MMC,2004-04-13,46.150001525878906
+352127,MMC,2004-04-14,45.77999877929688
+352128,MMC,2004-04-15,45.36000061035156
+352129,MMC,2004-04-16,45.619998931884766
+352130,MMC,2004-04-19,45.20000076293945
+352131,MMC,2004-04-20,45.68000030517578
+352132,MMC,2004-04-21,45.5
+352133,MMC,2004-04-22,45.9900016784668
+352134,MMC,2004-04-23,45.0099983215332
+352135,MMC,2004-04-26,45.61000061035156
+352136,MMC,2004-04-27,45.470001220703125
+352137,MMC,2004-04-28,45.13999938964844
+352138,MMC,2004-04-29,45.36000061035156
+352139,MMC,2004-04-30,45.09999847412109
+352140,MMC,2004-05-03,44.59999847412109
+352141,MMC,2004-05-04,44.88999938964844
+352142,MMC,2004-05-05,44.400001525878906
+352143,MMC,2004-05-06,44.369998931884766
+352144,MMC,2004-05-07,44.06999969482422
+352145,MMC,2004-05-10,43.86000061035156
+352146,MMC,2004-05-11,43.81999969482422
+352147,MMC,2004-05-12,44.06999969482422
+352148,MMC,2004-05-13,43.34000015258789
+352149,MMC,2004-05-14,42.84999847412109
+352150,MMC,2004-05-17,42.59000015258789
+352151,MMC,2004-05-18,42.7400016784668
+352152,MMC,2004-05-19,43.0
+352153,MMC,2004-05-20,42.9900016784668
+352154,MMC,2004-05-21,43.29999923706055
+352155,MMC,2004-05-24,43.150001525878906
+352156,MMC,2004-05-25,43.61000061035156
+352157,MMC,2004-05-26,43.65999984741211
+352158,MMC,2004-05-27,43.9900016784668
+352159,MMC,2004-05-28,44.119998931884766
+352160,MMC,2004-06-01,43.880001068115234
+352161,MMC,2004-06-02,44.27000045776367
+352162,MMC,2004-06-03,43.93000030517578
+352163,MMC,2004-06-04,43.65999984741211
+352164,MMC,2004-06-07,44.11000061035156
+352165,MMC,2004-06-08,44.380001068115234
+352166,MMC,2004-06-09,43.88999938964844
+352167,MMC,2004-06-10,43.650001525878906
+352168,MMC,2004-06-14,43.43999862670898
+352169,MMC,2004-06-15,43.470001220703125
+352170,MMC,2004-06-16,43.66999816894531
+352171,MMC,2004-06-17,43.84999847412109
+352172,MMC,2004-06-18,43.47999954223633
+352173,MMC,2004-06-21,43.34999847412109
+352174,MMC,2004-06-22,43.70000076293945
+352175,MMC,2004-06-23,44.2599983215332
+352176,MMC,2004-06-24,44.68999862670898
+352177,MMC,2004-06-25,44.75
+352178,MMC,2004-06-28,44.79999923706055
+352179,MMC,2004-06-29,45.0
+352180,MMC,2004-06-30,45.380001068115234
+352181,MMC,2004-07-01,45.380001068115234
+352182,MMC,2004-07-02,45.20000076293945
+352183,MMC,2004-07-06,44.959999084472656
+352184,MMC,2004-07-07,44.45000076293945
+352185,MMC,2004-07-08,44.470001220703125
+352186,MMC,2004-07-09,44.68000030517578
+352187,MMC,2004-07-12,44.810001373291016
+352188,MMC,2004-07-13,44.58000183105469
+352189,MMC,2004-07-14,44.59000015258789
+352190,MMC,2004-07-15,44.43999862670898
+352191,MMC,2004-07-16,44.290000915527344
+352192,MMC,2004-07-19,44.310001373291016
+352193,MMC,2004-07-20,44.400001525878906
+352194,MMC,2004-07-21,44.119998931884766
+352195,MMC,2004-07-22,43.93999862670898
+352196,MMC,2004-07-23,43.43999862670898
+352197,MMC,2004-07-26,43.459999084472656
+352198,MMC,2004-07-27,43.59999847412109
+352199,MMC,2004-07-28,45.06999969482422
+352200,MMC,2004-07-29,44.34999847412109
+352201,MMC,2004-07-30,44.380001068115234
+352202,MMC,2004-08-02,44.09999847412109
+352203,MMC,2004-08-03,43.900001525878906
+352204,MMC,2004-08-04,43.93000030517578
+352205,MMC,2004-08-05,43.09999847412109
+352206,MMC,2004-08-06,42.470001220703125
+352207,MMC,2004-08-09,42.470001220703125
+352208,MMC,2004-08-10,43.040000915527344
+352209,MMC,2004-08-11,43.040000915527344
+352210,MMC,2004-08-12,42.43000030517578
+352211,MMC,2004-08-13,42.61000061035156
+352212,MMC,2004-08-16,43.18000030517578
+352213,MMC,2004-08-17,42.91999816894531
+352214,MMC,2004-08-18,43.77999877929688
+352215,MMC,2004-08-19,44.0
+352216,MMC,2004-08-20,44.22999954223633
+352217,MMC,2004-08-23,44.09000015258789
+352218,MMC,2004-08-24,44.06999969482422
+352219,MMC,2004-08-25,44.33000183105469
+352220,MMC,2004-08-26,44.4900016784668
+352221,MMC,2004-08-27,44.63999938964844
+352222,MMC,2004-08-30,44.36000061035156
+352223,MMC,2004-08-31,44.68999862670898
+352224,MMC,2004-09-01,44.9900016784668
+352225,MMC,2004-09-02,45.810001373291016
+352226,MMC,2004-09-03,45.540000915527344
+352227,MMC,2004-09-07,45.43000030517578
+352228,MMC,2004-09-08,45.630001068115234
+352229,MMC,2004-09-09,45.93000030517578
+352230,MMC,2004-09-10,46.0099983215332
+352231,MMC,2004-09-13,45.880001068115234
+352232,MMC,2004-09-14,45.59000015258789
+352233,MMC,2004-09-15,45.470001220703125
+352234,MMC,2004-09-16,45.75
+352235,MMC,2004-09-17,46.61000061035156
+352236,MMC,2004-09-20,46.31999969482422
+352237,MMC,2004-09-21,46.5
+352238,MMC,2004-09-22,45.75
+352239,MMC,2004-09-23,45.52000045776367
+352240,MMC,2004-09-24,45.66999816894531
+352241,MMC,2004-09-27,45.56999969482422
+352242,MMC,2004-09-28,45.91999816894531
+352243,MMC,2004-09-29,45.88999938964844
+352244,MMC,2004-09-30,45.7599983215332
+352245,MMC,2004-10-01,46.36000061035156
+352246,MMC,2004-10-04,46.86000061035156
+352247,MMC,2004-10-05,46.630001068115234
+352248,MMC,2004-10-06,46.5099983215332
+352249,MMC,2004-10-07,46.40999984741211
+352250,MMC,2004-10-08,45.97999954223633
+352251,MMC,2004-10-11,46.0099983215332
+352252,MMC,2004-10-12,46.4900016784668
+352253,MMC,2004-10-13,46.130001068115234
+352254,MMC,2004-10-14,34.849998474121094
+352255,MMC,2004-10-15,29.200000762939453
+352256,MMC,2004-10-18,25.56999969482422
+352257,MMC,2004-10-19,24.100000381469727
+352258,MMC,2004-10-20,24.920000076293945
+352259,MMC,2004-10-21,24.850000381469727
+352260,MMC,2004-10-22,26.790000915527344
+352261,MMC,2004-10-25,26.420000076293945
+352262,MMC,2004-10-26,28.8700008392334
+352263,MMC,2004-10-27,28.690000534057617
+352264,MMC,2004-10-28,28.21999931335449
+352265,MMC,2004-10-29,27.65999984741211
+352266,MMC,2004-11-01,27.8799991607666
+352267,MMC,2004-11-02,27.6200008392334
+352268,MMC,2004-11-03,27.850000381469727
+352269,MMC,2004-11-04,27.799999237060547
+352270,MMC,2004-11-05,27.600000381469727
+352271,MMC,2004-11-08,27.36000061035156
+352272,MMC,2004-11-09,26.799999237060547
+352273,MMC,2004-11-10,27.440000534057617
+352274,MMC,2004-11-11,27.540000915527344
+352275,MMC,2004-11-12,27.68000030517578
+352276,MMC,2004-11-15,28.0
+352277,MMC,2004-11-16,27.530000686645508
+352278,MMC,2004-11-17,27.530000686645508
+352279,MMC,2004-11-18,27.450000762939453
+352280,MMC,2004-11-19,27.270000457763672
+352281,MMC,2004-11-22,27.899999618530277
+352282,MMC,2004-11-23,28.059999465942383
+352283,MMC,2004-11-24,28.700000762939453
+352284,MMC,2004-11-26,28.600000381469727
+352285,MMC,2004-11-29,28.90999984741211
+352286,MMC,2004-11-30,28.59000015258789
+352287,MMC,2004-12-01,28.81999969482422
+352288,MMC,2004-12-02,28.649999618530277
+352289,MMC,2004-12-03,29.1200008392334
+352290,MMC,2004-12-06,29.229999542236328
+352291,MMC,2004-12-07,29.770000457763672
+352292,MMC,2004-12-08,29.61000061035156
+352293,MMC,2004-12-09,30.56999969482422
+352294,MMC,2004-12-10,31.26000022888184
+352295,MMC,2004-12-13,31.450000762939453
+352296,MMC,2004-12-14,31.5
+352297,MMC,2004-12-15,32.099998474121094
+352298,MMC,2004-12-16,31.950000762939453
+352299,MMC,2004-12-17,32.029998779296875
+352300,MMC,2004-12-20,31.90999984741211
+352301,MMC,2004-12-21,32.08000183105469
+352302,MMC,2004-12-22,32.56999969482422
+352303,MMC,2004-12-23,32.36000061035156
+352304,MMC,2004-12-27,32.2599983215332
+352305,MMC,2004-12-28,32.36000061035156
+352306,MMC,2004-12-29,32.66999816894531
+352307,MMC,2004-12-30,32.5099983215332
+352308,MMC,2004-12-31,32.900001525878906
+352309,MMC,2005-01-03,32.900001525878906
+352310,MMC,2005-01-04,33.0
+352311,MMC,2005-01-05,32.70000076293945
+352312,MMC,2005-01-06,31.68000030517578
+352313,MMC,2005-01-07,31.26000022888184
+352314,MMC,2005-01-10,31.15999984741211
+352315,MMC,2005-01-11,30.739999771118164
+352316,MMC,2005-01-12,30.899999618530277
+352317,MMC,2005-01-13,30.3700008392334
+352318,MMC,2005-01-14,31.51000022888184
+352319,MMC,2005-01-18,31.729999542236328
+352320,MMC,2005-01-19,31.75
+352321,MMC,2005-01-20,31.51000022888184
+352322,MMC,2005-01-21,31.01000022888184
+352323,MMC,2005-01-24,31.059999465942383
+352324,MMC,2005-01-25,30.649999618530277
+352325,MMC,2005-01-26,30.850000381469727
+352326,MMC,2005-01-27,31.270000457763672
+352327,MMC,2005-01-28,31.09000015258789
+352328,MMC,2005-01-31,32.5
+352329,MMC,2005-02-01,33.02000045776367
+352330,MMC,2005-02-02,32.61000061035156
+352331,MMC,2005-02-03,31.989999771118164
+352332,MMC,2005-02-04,32.31999969482422
+352333,MMC,2005-02-07,32.20000076293945
+352334,MMC,2005-02-08,31.950000762939453
+352335,MMC,2005-02-09,32.5
+352336,MMC,2005-02-10,32.470001220703125
+352337,MMC,2005-02-11,32.9900016784668
+352338,MMC,2005-02-14,32.29999923706055
+352339,MMC,2005-02-15,32.68000030517578
+352340,MMC,2005-02-16,31.76000022888184
+352341,MMC,2005-02-17,30.899999618530277
+352342,MMC,2005-02-18,31.57999992370605
+352343,MMC,2005-02-22,30.989999771118164
+352344,MMC,2005-02-23,31.700000762939453
+352345,MMC,2005-02-24,31.6200008392334
+352346,MMC,2005-02-25,31.6299991607666
+352347,MMC,2005-02-28,32.650001525878906
+352348,MMC,2005-03-01,33.0
+352349,MMC,2005-03-02,32.0
+352350,MMC,2005-03-03,31.71999931335449
+352351,MMC,2005-03-04,31.799999237060547
+352352,MMC,2005-03-07,31.5
+352353,MMC,2005-03-08,31.07999992370605
+352354,MMC,2005-03-09,30.729999542236328
+352355,MMC,2005-03-10,30.600000381469727
+352356,MMC,2005-03-11,30.229999542236328
+352357,MMC,2005-03-14,30.559999465942383
+352358,MMC,2005-03-15,30.450000762939453
+352359,MMC,2005-03-16,30.34000015258789
+352360,MMC,2005-03-17,30.299999237060547
+352361,MMC,2005-03-18,30.0
+352362,MMC,2005-03-21,30.59000015258789
+352363,MMC,2005-03-22,29.799999237060547
+352364,MMC,2005-03-23,30.229999542236328
+352365,MMC,2005-03-24,30.18000030517578
+352366,MMC,2005-03-28,30.0
+352367,MMC,2005-03-29,30.0
+352368,MMC,2005-03-30,30.700000762939453
+352369,MMC,2005-03-31,30.420000076293945
+352370,MMC,2005-04-01,29.88999938964844
+352371,MMC,2005-04-04,30.1299991607666
+352372,MMC,2005-04-05,30.049999237060547
+352373,MMC,2005-04-06,29.989999771118164
+352374,MMC,2005-04-07,29.989999771118164
+352375,MMC,2005-04-08,29.88999938964844
+352376,MMC,2005-04-11,30.0
+352377,MMC,2005-04-12,29.989999771118164
+352378,MMC,2005-04-13,29.26000022888184
+352379,MMC,2005-04-14,28.96999931335449
+352380,MMC,2005-04-15,28.13999938964844
+352381,MMC,2005-04-18,27.86000061035156
+352382,MMC,2005-04-19,27.739999771118164
+352383,MMC,2005-04-20,27.690000534057617
+352384,MMC,2005-04-21,28.34000015258789
+352385,MMC,2005-04-22,27.899999618530277
+352386,MMC,2005-04-25,28.200000762939453
+352387,MMC,2005-04-26,28.200000762939453
+352388,MMC,2005-04-27,27.989999771118164
+352389,MMC,2005-04-28,27.600000381469727
+352390,MMC,2005-04-29,28.030000686645508
+352391,MMC,2005-05-02,28.100000381469727
+352392,MMC,2005-05-03,28.25
+352393,MMC,2005-05-04,29.989999771118164
+352394,MMC,2005-05-05,29.56999969482422
+352395,MMC,2005-05-06,29.84000015258789
+352396,MMC,2005-05-09,29.93000030517578
+352397,MMC,2005-05-10,29.149999618530277
+352398,MMC,2005-05-11,29.15999984741211
+352399,MMC,2005-05-12,28.739999771118164
+352400,MMC,2005-05-13,28.670000076293945
+352401,MMC,2005-05-16,28.84000015258789
+352402,MMC,2005-05-17,28.940000534057617
+352403,MMC,2005-05-18,29.25
+352404,MMC,2005-05-19,29.76000022888184
+352405,MMC,2005-05-20,29.940000534057617
+352406,MMC,2005-05-23,29.75
+352407,MMC,2005-05-24,29.26000022888184
+352408,MMC,2005-05-25,29.530000686645508
+352409,MMC,2005-05-26,29.459999084472656
+352410,MMC,2005-05-27,29.01000022888184
+352411,MMC,2005-05-31,29.040000915527344
+352412,MMC,2005-06-01,28.959999084472656
+352413,MMC,2005-06-02,28.700000762939453
+352414,MMC,2005-06-03,28.989999771118164
+352415,MMC,2005-06-06,29.0
+352416,MMC,2005-06-07,28.799999237060547
+352417,MMC,2005-06-08,28.71999931335449
+352418,MMC,2005-06-09,28.600000381469727
+352419,MMC,2005-06-10,28.57999992370605
+352420,MMC,2005-06-13,28.239999771118164
+352421,MMC,2005-06-14,28.190000534057617
+352422,MMC,2005-06-15,27.850000381469727
+352423,MMC,2005-06-16,27.959999084472656
+352424,MMC,2005-06-17,27.88999938964844
+352425,MMC,2005-06-20,28.11000061035156
+352426,MMC,2005-06-21,27.700000762939453
+352427,MMC,2005-06-22,27.90999984741211
+352428,MMC,2005-06-23,27.649999618530277
+352429,MMC,2005-06-24,27.40999984741211
+352430,MMC,2005-06-27,27.959999084472656
+352431,MMC,2005-06-28,27.8799991607666
+352432,MMC,2005-06-29,27.63999938964844
+352433,MMC,2005-06-30,27.700000762939453
+352434,MMC,2005-07-01,27.700000762939453
+352435,MMC,2005-07-05,27.690000534057617
+352436,MMC,2005-07-06,27.76000022888184
+352437,MMC,2005-07-07,28.020000457763672
+352438,MMC,2005-07-08,29.399999618530277
+352439,MMC,2005-07-11,29.350000381469727
+352440,MMC,2005-07-12,29.190000534057617
+352441,MMC,2005-07-13,29.09000015258789
+352442,MMC,2005-07-14,29.790000915527344
+352443,MMC,2005-07-15,30.01000022888184
+352444,MMC,2005-07-18,29.81999969482422
+352445,MMC,2005-07-19,29.989999771118164
+352446,MMC,2005-07-20,29.81999969482422
+352447,MMC,2005-07-21,29.729999542236328
+352448,MMC,2005-07-22,29.489999771118164
+352449,MMC,2005-07-25,29.059999465942383
+352450,MMC,2005-07-26,29.0
+352451,MMC,2005-07-27,29.18000030517578
+352452,MMC,2005-07-28,29.18000030517578
+352453,MMC,2005-07-29,28.96999931335449
+352454,MMC,2005-08-01,28.959999084472656
+352455,MMC,2005-08-02,28.559999465942383
+352456,MMC,2005-08-03,28.1200008392334
+352457,MMC,2005-08-04,27.57999992370605
+352458,MMC,2005-08-05,27.46999931335449
+352459,MMC,2005-08-08,26.93000030517578
+352460,MMC,2005-08-09,27.350000381469727
+352461,MMC,2005-08-10,27.3799991607666
+352462,MMC,2005-08-11,27.200000762939453
+352463,MMC,2005-08-12,26.940000534057617
+352464,MMC,2005-08-15,27.229999542236328
+352465,MMC,2005-08-16,27.25
+352466,MMC,2005-08-17,27.739999771118164
+352467,MMC,2005-08-18,27.600000381469727
+352468,MMC,2005-08-19,27.709999084472656
+352469,MMC,2005-08-22,27.780000686645508
+352470,MMC,2005-08-23,27.51000022888184
+352471,MMC,2005-08-24,27.6299991607666
+352472,MMC,2005-08-25,27.489999771118164
+352473,MMC,2005-08-26,26.96999931335449
+352474,MMC,2005-08-29,27.6299991607666
+352475,MMC,2005-08-30,27.5
+352476,MMC,2005-08-31,28.049999237060547
+352477,MMC,2005-09-01,28.07999992370605
+352478,MMC,2005-09-02,28.149999618530277
+352479,MMC,2005-09-06,28.82999992370605
+352480,MMC,2005-09-07,28.420000076293945
+352481,MMC,2005-09-08,28.06999969482422
+352482,MMC,2005-09-09,29.0
+352483,MMC,2005-09-12,29.190000534057617
+352484,MMC,2005-09-13,29.049999237060547
+352485,MMC,2005-09-14,28.8799991607666
+352486,MMC,2005-09-15,28.899999618530277
+352487,MMC,2005-09-16,28.989999771118164
+352488,MMC,2005-09-19,29.020000457763672
+352489,MMC,2005-09-20,29.440000534057617
+352490,MMC,2005-09-21,29.26000022888184
+352491,MMC,2005-09-22,30.030000686645508
+352492,MMC,2005-09-23,29.399999618530277
+352493,MMC,2005-09-26,29.63999938964844
+352494,MMC,2005-09-27,29.649999618530277
+352495,MMC,2005-09-28,29.68000030517578
+352496,MMC,2005-09-29,30.489999771118164
+352497,MMC,2005-09-30,30.38999938964844
+352498,MMC,2005-10-03,29.790000915527344
+352499,MMC,2005-10-04,29.950000762939453
+352500,MMC,2005-10-05,30.0
+352501,MMC,2005-10-06,30.030000686645508
+352502,MMC,2005-10-07,29.670000076293945
+352503,MMC,2005-10-10,29.6200008392334
+352504,MMC,2005-10-11,29.549999237060547
+352505,MMC,2005-10-12,29.15999984741211
+352506,MMC,2005-10-13,29.26000022888184
+352507,MMC,2005-10-14,28.8700008392334
+352508,MMC,2005-10-17,28.71999931335449
+352509,MMC,2005-10-18,28.559999465942383
+352510,MMC,2005-10-19,29.100000381469727
+352511,MMC,2005-10-20,28.81999969482422
+352512,MMC,2005-10-21,28.350000381469727
+352513,MMC,2005-10-24,28.850000381469727
+352514,MMC,2005-10-25,28.68000030517578
+352515,MMC,2005-10-26,28.479999542236328
+352516,MMC,2005-10-27,28.700000762939453
+352517,MMC,2005-10-28,29.0
+352518,MMC,2005-10-31,29.149999618530277
+352519,MMC,2005-11-01,28.5
+352520,MMC,2005-11-02,28.700000762939453
+352521,MMC,2005-11-03,28.84000015258789
+352522,MMC,2005-11-04,28.899999618530277
+352523,MMC,2005-11-07,28.690000534057617
+352524,MMC,2005-11-08,28.540000915527344
+352525,MMC,2005-11-09,28.26000022888184
+352526,MMC,2005-11-10,28.979999542236328
+352527,MMC,2005-11-11,29.229999542236328
+352528,MMC,2005-11-14,29.71999931335449
+352529,MMC,2005-11-15,28.940000534057617
+352530,MMC,2005-11-16,28.809999465942383
+352531,MMC,2005-11-17,29.26000022888184
+352532,MMC,2005-11-18,29.68000030517578
+352533,MMC,2005-11-21,30.01000022888184
+352534,MMC,2005-11-22,30.61000061035156
+352535,MMC,2005-11-23,31.979999542236328
+352536,MMC,2005-11-25,32.06999969482422
+352537,MMC,2005-11-28,31.86000061035156
+352538,MMC,2005-11-29,31.21999931335449
+352539,MMC,2005-11-30,30.88999938964844
+352540,MMC,2005-12-01,31.799999237060547
+352541,MMC,2005-12-02,32.41999816894531
+352542,MMC,2005-12-05,32.040000915527344
+352543,MMC,2005-12-06,32.75
+352544,MMC,2005-12-07,32.27000045776367
+352545,MMC,2005-12-08,32.2400016784668
+352546,MMC,2005-12-09,32.63999938964844
+352547,MMC,2005-12-12,32.20000076293945
+352548,MMC,2005-12-13,32.63999938964844
+352549,MMC,2005-12-14,32.11000061035156
+352550,MMC,2005-12-15,32.22999954223633
+352551,MMC,2005-12-16,32.20000076293945
+352552,MMC,2005-12-19,32.209999084472656
+352553,MMC,2005-12-20,32.5
+352554,MMC,2005-12-21,32.65999984741211
+352555,MMC,2005-12-22,33.09000015258789
+352556,MMC,2005-12-23,33.060001373291016
+352557,MMC,2005-12-27,32.27000045776367
+352558,MMC,2005-12-28,32.36000061035156
+352559,MMC,2005-12-29,31.940000534057617
+352560,MMC,2005-12-30,31.76000022888184
+352561,MMC,2006-01-03,31.8799991607666
+352562,MMC,2006-01-04,31.899999618530277
+352563,MMC,2006-01-05,32.0
+352564,MMC,2006-01-06,32.38999938964844
+352565,MMC,2006-01-09,32.54999923706055
+352566,MMC,2006-01-10,32.16999816894531
+352567,MMC,2006-01-11,32.72999954223633
+352568,MMC,2006-01-12,32.0099983215332
+352569,MMC,2006-01-13,32.09000015258789
+352570,MMC,2006-01-17,31.86000061035156
+352571,MMC,2006-01-18,31.450000762939453
+352572,MMC,2006-01-19,31.1200008392334
+352573,MMC,2006-01-20,30.649999618530277
+352574,MMC,2006-01-23,30.920000076293945
+352575,MMC,2006-01-24,30.959999084472656
+352576,MMC,2006-01-25,30.850000381469727
+352577,MMC,2006-01-26,30.850000381469727
+352578,MMC,2006-01-27,30.8799991607666
+352579,MMC,2006-01-30,30.600000381469727
+352580,MMC,2006-01-31,30.38999938964844
+352581,MMC,2006-02-01,30.1200008392334
+352582,MMC,2006-02-02,30.0
+352583,MMC,2006-02-03,30.280000686645508
+352584,MMC,2006-02-06,30.200000762939453
+352585,MMC,2006-02-07,29.850000381469727
+352586,MMC,2006-02-08,31.040000915527344
+352587,MMC,2006-02-09,31.149999618530277
+352588,MMC,2006-02-10,31.520000457763672
+352589,MMC,2006-02-13,31.21999931335449
+352590,MMC,2006-02-14,29.709999084472656
+352591,MMC,2006-02-15,29.46999931335449
+352592,MMC,2006-02-16,30.290000915527344
+352593,MMC,2006-02-17,29.799999237060547
+352594,MMC,2006-02-21,29.489999771118164
+352595,MMC,2006-02-22,29.850000381469727
+352596,MMC,2006-02-23,29.81999969482422
+352597,MMC,2006-02-24,30.0
+352598,MMC,2006-02-27,30.809999465942383
+352599,MMC,2006-02-28,30.90999984741211
+352600,MMC,2006-03-01,30.899999618530277
+352601,MMC,2006-03-02,31.290000915527344
+352602,MMC,2006-03-03,31.25
+352603,MMC,2006-03-06,30.90999984741211
+352604,MMC,2006-03-07,30.809999465942383
+352605,MMC,2006-03-08,30.950000762939453
+352606,MMC,2006-03-09,30.649999618530277
+352607,MMC,2006-03-10,30.440000534057617
+352608,MMC,2006-03-13,30.25
+352609,MMC,2006-03-14,30.26000022888184
+352610,MMC,2006-03-15,30.030000686645508
+352611,MMC,2006-03-16,30.040000915527344
+352612,MMC,2006-03-17,30.049999237060547
+352613,MMC,2006-03-20,30.549999237060547
+352614,MMC,2006-03-21,30.709999084472656
+352615,MMC,2006-03-22,30.600000381469727
+352616,MMC,2006-03-23,30.13999938964844
+352617,MMC,2006-03-24,30.030000686645508
+352618,MMC,2006-03-27,30.149999618530277
+352619,MMC,2006-03-28,29.489999771118164
+352620,MMC,2006-03-29,29.399999618530277
+352621,MMC,2006-03-30,29.309999465942383
+352622,MMC,2006-03-31,29.36000061035156
+352623,MMC,2006-04-03,29.440000534057617
+352624,MMC,2006-04-04,29.5
+352625,MMC,2006-04-05,29.5
+352626,MMC,2006-04-06,29.350000381469727
+352627,MMC,2006-04-07,29.280000686645508
+352628,MMC,2006-04-10,29.299999237060547
+352629,MMC,2006-04-11,29.149999618530277
+352630,MMC,2006-04-12,28.799999237060547
+352631,MMC,2006-04-13,29.01000022888184
+352632,MMC,2006-04-17,29.709999084472656
+352633,MMC,2006-04-18,30.100000381469727
+352634,MMC,2006-04-19,30.299999237060547
+352635,MMC,2006-04-20,30.309999465942383
+352636,MMC,2006-04-21,30.959999084472656
+352637,MMC,2006-04-24,30.68000030517578
+352638,MMC,2006-04-25,30.280000686645508
+352639,MMC,2006-04-26,30.690000534057617
+352640,MMC,2006-04-27,30.790000915527344
+352641,MMC,2006-04-28,30.670000076293945
+352642,MMC,2006-05-01,30.649999618530277
+352643,MMC,2006-05-02,30.200000762939453
+352644,MMC,2006-05-03,30.09000015258789
+352645,MMC,2006-05-04,30.25
+352646,MMC,2006-05-05,30.01000022888184
+352647,MMC,2006-05-08,29.559999465942383
+352648,MMC,2006-05-09,29.799999237060547
+352649,MMC,2006-05-10,29.790000915527344
+352650,MMC,2006-05-11,29.239999771118164
+352651,MMC,2006-05-12,28.899999618530277
+352652,MMC,2006-05-15,28.959999084472656
+352653,MMC,2006-05-16,28.86000061035156
+352654,MMC,2006-05-17,28.399999618530277
+352655,MMC,2006-05-18,28.399999618530277
+352656,MMC,2006-05-19,28.540000915527344
+352657,MMC,2006-05-22,28.200000762939453
+352658,MMC,2006-05-23,28.01000022888184
+352659,MMC,2006-05-24,28.0
+352660,MMC,2006-05-25,28.450000762939453
+352661,MMC,2006-05-26,28.270000457763672
+352662,MMC,2006-05-30,27.88999938964844
+352663,MMC,2006-05-31,28.030000686645508
+352664,MMC,2006-06-01,28.229999542236328
+352665,MMC,2006-06-02,28.309999465942383
+352666,MMC,2006-06-05,28.21999931335449
+352667,MMC,2006-06-06,28.200000762939453
+352668,MMC,2006-06-07,28.149999618530277
+352669,MMC,2006-06-08,27.920000076293945
+352670,MMC,2006-06-09,27.84000015258789
+352671,MMC,2006-06-12,27.690000534057617
+352672,MMC,2006-06-13,27.59000015258789
+352673,MMC,2006-06-14,27.670000076293945
+352674,MMC,2006-06-15,27.979999542236328
+352675,MMC,2006-06-16,27.540000915527344
+352676,MMC,2006-06-19,27.350000381469727
+352677,MMC,2006-06-20,27.40999984741211
+352678,MMC,2006-06-21,27.09000015258789
+352679,MMC,2006-06-22,26.82999992370605
+352680,MMC,2006-06-23,26.600000381469727
+352681,MMC,2006-06-26,26.399999618530277
+352682,MMC,2006-06-27,25.920000076293945
+352683,MMC,2006-06-28,26.959999084472656
+352684,MMC,2006-06-29,27.09000015258789
+352685,MMC,2006-06-30,26.88999938964844
+352686,MMC,2006-07-03,26.93000030517578
+352687,MMC,2006-07-05,26.43000030517578
+352688,MMC,2006-07-06,26.670000076293945
+352689,MMC,2006-07-07,26.65999984741211
+352690,MMC,2006-07-10,26.459999084472656
+352691,MMC,2006-07-11,26.21999931335449
+352692,MMC,2006-07-12,26.01000022888184
+352693,MMC,2006-07-13,25.989999771118164
+352694,MMC,2006-07-14,25.950000762939453
+352695,MMC,2006-07-17,25.690000534057617
+352696,MMC,2006-07-18,25.520000457763672
+352697,MMC,2006-07-19,26.170000076293945
+352698,MMC,2006-07-20,25.56999969482422
+352699,MMC,2006-07-21,25.8700008392334
+352700,MMC,2006-07-24,26.270000457763672
+352701,MMC,2006-07-25,25.700000762939453
+352702,MMC,2006-07-26,27.049999237060547
+352703,MMC,2006-07-27,26.93000030517578
+352704,MMC,2006-07-28,27.559999465942383
+352705,MMC,2006-07-31,27.030000686645508
+352706,MMC,2006-08-01,26.809999465942383
+352707,MMC,2006-08-02,26.88999938964844
+352708,MMC,2006-08-03,26.020000457763672
+352709,MMC,2006-08-04,25.0
+352710,MMC,2006-08-07,25.06999969482422
+352711,MMC,2006-08-08,25.32999992370605
+352712,MMC,2006-08-09,24.770000457763672
+352713,MMC,2006-08-10,24.950000762939453
+352714,MMC,2006-08-11,24.989999771118164
+352715,MMC,2006-08-14,25.18000030517578
+352716,MMC,2006-08-15,25.40999984741211
+352717,MMC,2006-08-16,25.540000915527344
+352718,MMC,2006-08-17,25.709999084472656
+352719,MMC,2006-08-18,25.600000381469727
+352720,MMC,2006-08-21,25.530000686645508
+352721,MMC,2006-08-22,25.51000022888184
+352722,MMC,2006-08-23,25.649999618530277
+352723,MMC,2006-08-24,25.850000381469727
+352724,MMC,2006-08-25,25.649999618530277
+352725,MMC,2006-08-28,25.989999771118164
+352726,MMC,2006-08-29,25.799999237060547
+352727,MMC,2006-08-30,26.36000061035156
+352728,MMC,2006-08-31,26.15999984741211
+352729,MMC,2006-09-01,26.299999237060547
+352730,MMC,2006-09-05,26.25
+352731,MMC,2006-09-06,26.229999542236328
+352732,MMC,2006-09-07,26.040000915527344
+352733,MMC,2006-09-08,26.239999771118164
+352734,MMC,2006-09-11,26.299999237060547
+352735,MMC,2006-09-12,27.1200008392334
+352736,MMC,2006-09-13,27.36000061035156
+352737,MMC,2006-09-14,27.200000762939453
+352738,MMC,2006-09-15,27.690000534057617
+352739,MMC,2006-09-18,27.809999465942383
+352740,MMC,2006-09-19,29.0
+352741,MMC,2006-09-20,28.1200008392334
+352742,MMC,2006-09-21,27.90999984741211
+352743,MMC,2006-09-22,28.350000381469727
+352744,MMC,2006-09-25,28.43000030517578
+352745,MMC,2006-09-26,28.57999992370605
+352746,MMC,2006-09-27,28.350000381469727
+352747,MMC,2006-09-28,28.299999237060547
+352748,MMC,2006-09-29,28.149999618530277
+352749,MMC,2006-10-02,27.6299991607666
+352750,MMC,2006-10-03,27.739999771118164
+352751,MMC,2006-10-04,27.799999237060547
+352752,MMC,2006-10-05,27.75
+352753,MMC,2006-10-06,27.979999542236328
+352754,MMC,2006-10-09,27.75
+352755,MMC,2006-10-10,27.799999237060547
+352756,MMC,2006-10-11,27.63999938964844
+352757,MMC,2006-10-12,27.479999542236328
+352758,MMC,2006-10-13,27.34000015258789
+352759,MMC,2006-10-16,28.399999618530277
+352760,MMC,2006-10-17,28.290000915527344
+352761,MMC,2006-10-18,28.489999771118164
+352762,MMC,2006-10-19,28.3799991607666
+352763,MMC,2006-10-20,28.280000686645508
+352764,MMC,2006-10-23,29.059999465942383
+352765,MMC,2006-10-24,29.06999969482422
+352766,MMC,2006-10-25,29.26000022888184
+352767,MMC,2006-10-26,29.280000686645508
+352768,MMC,2006-10-27,29.399999618530277
+352769,MMC,2006-10-30,29.36000061035156
+352770,MMC,2006-10-31,29.440000534057617
+352771,MMC,2006-11-01,30.399999618530277
+352772,MMC,2006-11-02,30.38999938964844
+352773,MMC,2006-11-03,30.46999931335449
+352774,MMC,2006-11-06,30.940000534057617
+352775,MMC,2006-11-07,31.299999237060547
+352776,MMC,2006-11-08,31.71999931335449
+352777,MMC,2006-11-09,31.59000015258789
+352778,MMC,2006-11-10,31.93000030517578
+352779,MMC,2006-11-13,31.700000762939453
+352780,MMC,2006-11-14,31.86000061035156
+352781,MMC,2006-11-15,32.119998931884766
+352782,MMC,2006-11-16,32.209999084472656
+352783,MMC,2006-11-17,32.09000015258789
+352784,MMC,2006-11-20,32.119998931884766
+352785,MMC,2006-11-21,32.0
+352786,MMC,2006-11-22,31.940000534057617
+352787,MMC,2006-11-24,31.86000061035156
+352788,MMC,2006-11-27,31.420000076293945
+352789,MMC,2006-11-28,31.1299991607666
+352790,MMC,2006-11-29,31.57999992370605
+352791,MMC,2006-11-30,31.420000076293945
+352792,MMC,2006-12-01,31.170000076293945
+352793,MMC,2006-12-04,31.65999984741211
+352794,MMC,2006-12-05,31.799999237060547
+352795,MMC,2006-12-06,31.8700008392334
+352796,MMC,2006-12-07,31.799999237060547
+352797,MMC,2006-12-08,31.450000762939453
+352798,MMC,2006-12-11,31.18000030517578
+352799,MMC,2006-12-12,31.049999237060547
+352800,MMC,2006-12-13,30.57999992370605
+352801,MMC,2006-12-14,30.96999931335449
+352802,MMC,2006-12-15,30.670000076293945
+352803,MMC,2006-12-18,30.600000381469727
+352804,MMC,2006-12-19,30.399999618530277
+352805,MMC,2006-12-20,30.18000030517578
+352806,MMC,2006-12-21,30.059999465942383
+352807,MMC,2006-12-22,30.489999771118164
+352808,MMC,2006-12-26,30.559999465942383
+352809,MMC,2006-12-27,30.96999931335449
+352810,MMC,2006-12-28,30.71999931335449
+352811,MMC,2006-12-29,30.65999984741211
+352812,MMC,2007-01-03,31.26000022888184
+352813,MMC,2007-01-04,31.6299991607666
+352814,MMC,2007-01-05,31.34000015258789
+352815,MMC,2007-01-08,31.040000915527344
+352816,MMC,2007-01-09,31.1299991607666
+352817,MMC,2007-01-10,31.18000030517578
+352818,MMC,2007-01-11,31.209999084472656
+352819,MMC,2007-01-12,31.36000061035156
+352820,MMC,2007-01-16,31.34000015258789
+352821,MMC,2007-01-17,30.88999938964844
+352822,MMC,2007-01-18,30.57999992370605
+352823,MMC,2007-01-19,30.63999938964844
+352824,MMC,2007-01-22,30.399999618530277
+352825,MMC,2007-01-23,30.31999969482422
+352826,MMC,2007-01-24,30.07999992370605
+352827,MMC,2007-01-25,29.600000381469727
+352828,MMC,2007-01-26,29.76000022888184
+352829,MMC,2007-01-29,29.770000457763672
+352830,MMC,2007-01-30,29.59000015258789
+352831,MMC,2007-01-31,29.5
+352832,MMC,2007-02-01,29.940000534057617
+352833,MMC,2007-02-02,29.309999465942383
+352834,MMC,2007-02-05,29.34000015258789
+352835,MMC,2007-02-06,29.25
+352836,MMC,2007-02-07,29.239999771118164
+352837,MMC,2007-02-08,29.31999969482422
+352838,MMC,2007-02-09,29.489999771118164
+352839,MMC,2007-02-12,29.82999992370605
+352840,MMC,2007-02-13,29.34000015258789
+352841,MMC,2007-02-14,29.3799991607666
+352842,MMC,2007-02-15,30.100000381469727
+352843,MMC,2007-02-16,30.149999618530277
+352844,MMC,2007-02-20,30.13999938964844
+352845,MMC,2007-02-21,29.75
+352846,MMC,2007-02-22,29.979999542236328
+352847,MMC,2007-02-23,29.81999969482422
+352848,MMC,2007-02-26,30.0
+352849,MMC,2007-02-27,29.280000686645508
+352850,MMC,2007-02-28,29.420000076293945
+352851,MMC,2007-03-01,29.36000061035156
+352852,MMC,2007-03-02,29.34000015258789
+352853,MMC,2007-03-05,28.96999931335449
+352854,MMC,2007-03-06,29.209999084472656
+352855,MMC,2007-03-07,28.84000015258789
+352856,MMC,2007-03-08,29.18000030517578
+352857,MMC,2007-03-09,29.049999237060547
+352858,MMC,2007-03-12,28.979999542236328
+352859,MMC,2007-03-13,28.489999771118164
+352860,MMC,2007-03-14,28.739999771118164
+352861,MMC,2007-03-15,28.850000381469727
+352862,MMC,2007-03-16,28.850000381469727
+352863,MMC,2007-03-19,28.93000030517578
+352864,MMC,2007-03-20,29.11000061035156
+352865,MMC,2007-03-21,29.43000030517578
+352866,MMC,2007-03-22,29.600000381469727
+352867,MMC,2007-03-23,29.90999984741211
+352868,MMC,2007-03-26,29.799999237060547
+352869,MMC,2007-03-27,29.100000381469727
+352870,MMC,2007-03-28,29.25
+352871,MMC,2007-03-29,29.5
+352872,MMC,2007-03-30,29.290000915527344
+352873,MMC,2007-04-02,29.31999969482422
+352874,MMC,2007-04-03,29.6299991607666
+352875,MMC,2007-04-04,29.38999938964844
+352876,MMC,2007-04-05,29.34000015258789
+352877,MMC,2007-04-09,29.229999542236328
+352878,MMC,2007-04-10,29.520000457763672
+352879,MMC,2007-04-11,29.649999618530277
+352880,MMC,2007-04-12,29.530000686645508
+352881,MMC,2007-04-13,29.950000762939453
+352882,MMC,2007-04-16,30.3799991607666
+352883,MMC,2007-04-17,31.5
+352884,MMC,2007-04-18,31.649999618530277
+352885,MMC,2007-04-19,31.61000061035156
+352886,MMC,2007-04-20,32.09000015258789
+352887,MMC,2007-04-23,31.850000381469727
+352888,MMC,2007-04-24,32.029998779296875
+352889,MMC,2007-04-25,32.04999923706055
+352890,MMC,2007-04-26,32.130001068115234
+352891,MMC,2007-04-27,32.40999984741211
+352892,MMC,2007-04-30,31.76000022888184
+352893,MMC,2007-05-01,31.90999984741211
+352894,MMC,2007-05-02,32.13999938964844
+352895,MMC,2007-05-03,32.13999938964844
+352896,MMC,2007-05-04,32.119998931884766
+352897,MMC,2007-05-07,31.93000030517578
+352898,MMC,2007-05-08,31.1299991607666
+352899,MMC,2007-05-09,31.450000762939453
+352900,MMC,2007-05-10,31.18000030517578
+352901,MMC,2007-05-11,30.86000061035156
+352902,MMC,2007-05-14,30.8700008392334
+352903,MMC,2007-05-15,30.979999542236328
+352904,MMC,2007-05-16,30.8799991607666
+352905,MMC,2007-05-17,30.90999984741211
+352906,MMC,2007-05-18,31.280000686645508
+352907,MMC,2007-05-21,31.46999931335449
+352908,MMC,2007-05-22,31.459999084472656
+352909,MMC,2007-05-23,33.029998779296875
+352910,MMC,2007-05-24,32.95000076293945
+352911,MMC,2007-05-25,33.130001068115234
+352912,MMC,2007-05-29,33.0
+352913,MMC,2007-05-30,33.189998626708984
+352914,MMC,2007-05-31,32.83000183105469
+352915,MMC,2007-06-01,32.45000076293945
+352916,MMC,2007-06-04,32.619998931884766
+352917,MMC,2007-06-05,32.16999816894531
+352918,MMC,2007-06-06,32.16999816894531
+352919,MMC,2007-06-07,31.40999984741211
+352920,MMC,2007-06-08,31.450000762939453
+352921,MMC,2007-06-11,31.489999771118164
+352922,MMC,2007-06-12,30.850000381469727
+352923,MMC,2007-06-13,30.93000030517578
+352924,MMC,2007-06-14,30.989999771118164
+352925,MMC,2007-06-15,31.670000076293945
+352926,MMC,2007-06-18,31.809999465942383
+352927,MMC,2007-06-19,32.310001373291016
+352928,MMC,2007-06-20,31.899999618530277
+352929,MMC,2007-06-21,32.16999816894531
+352930,MMC,2007-06-22,31.459999084472656
+352931,MMC,2007-06-25,31.21999931335449
+352932,MMC,2007-06-26,30.979999542236328
+352933,MMC,2007-06-27,30.670000076293945
+352934,MMC,2007-06-28,30.790000915527344
+352935,MMC,2007-06-29,30.8799991607666
+352936,MMC,2007-07-02,31.09000015258789
+352937,MMC,2007-07-03,31.350000381469727
+352938,MMC,2007-07-05,31.309999465942383
+352939,MMC,2007-07-06,31.440000534057617
+352940,MMC,2007-07-09,31.5
+352941,MMC,2007-07-10,30.93000030517578
+352942,MMC,2007-07-11,30.899999618530277
+352943,MMC,2007-07-12,31.200000762939453
+352944,MMC,2007-07-13,31.25
+352945,MMC,2007-07-16,31.26000022888184
+352946,MMC,2007-07-17,31.040000915527344
+352947,MMC,2007-07-18,30.84000015258789
+352948,MMC,2007-07-19,30.770000457763672
+352949,MMC,2007-07-20,30.200000762939453
+352950,MMC,2007-07-23,30.170000076293945
+352951,MMC,2007-07-24,29.5
+352952,MMC,2007-07-25,29.81999969482422
+352953,MMC,2007-07-26,28.690000534057617
+352954,MMC,2007-07-27,27.479999542236328
+352955,MMC,2007-07-30,27.899999618530277
+352956,MMC,2007-07-31,27.549999237060547
+352957,MMC,2007-08-01,28.149999618530277
+352958,MMC,2007-08-02,28.030000686645508
+352959,MMC,2007-08-03,26.8700008392334
+352960,MMC,2007-08-06,27.649999618530277
+352961,MMC,2007-08-07,26.11000061035156
+352962,MMC,2007-08-08,26.700000762939453
+352963,MMC,2007-08-09,26.440000534057617
+352964,MMC,2007-08-10,26.700000762939453
+352965,MMC,2007-08-13,26.100000381469727
+352966,MMC,2007-08-14,26.07999992370605
+352967,MMC,2007-08-15,25.850000381469727
+352968,MMC,2007-08-16,26.239999771118164
+352969,MMC,2007-08-17,26.450000762939453
+352970,MMC,2007-08-20,26.51000022888184
+352971,MMC,2007-08-21,26.450000762939453
+352972,MMC,2007-08-22,26.96999931335449
+352973,MMC,2007-08-23,26.40999984741211
+352974,MMC,2007-08-24,26.51000022888184
+352975,MMC,2007-08-27,26.780000686645508
+352976,MMC,2007-08-28,26.020000457763672
+352977,MMC,2007-08-29,26.32999992370605
+352978,MMC,2007-08-30,26.459999084472656
+352979,MMC,2007-08-31,26.649999618530277
+352980,MMC,2007-09-04,26.82999992370605
+352981,MMC,2007-09-05,26.6299991607666
+352982,MMC,2007-09-06,26.690000534057617
+352983,MMC,2007-09-07,26.26000022888184
+352984,MMC,2007-09-10,26.149999618530277
+352985,MMC,2007-09-11,26.420000076293945
+352986,MMC,2007-09-12,26.13999938964844
+352987,MMC,2007-09-13,26.440000534057617
+352988,MMC,2007-09-14,26.18000030517578
+352989,MMC,2007-09-17,24.600000381469727
+352990,MMC,2007-09-18,24.8799991607666
+352991,MMC,2007-09-19,25.149999618530277
+352992,MMC,2007-09-20,24.71999931335449
+352993,MMC,2007-09-21,24.82999992370605
+352994,MMC,2007-09-24,24.799999237060547
+352995,MMC,2007-09-25,24.770000457763672
+352996,MMC,2007-09-26,25.01000022888184
+352997,MMC,2007-09-27,25.32999992370605
+352998,MMC,2007-09-28,25.5
+352999,MMC,2007-10-01,25.76000022888184
+353000,MMC,2007-10-02,25.75
+353001,MMC,2007-10-03,26.420000076293945
+353002,MMC,2007-10-04,26.32999992370605
+353003,MMC,2007-10-05,26.770000457763672
+353004,MMC,2007-10-08,26.43000030517578
+353005,MMC,2007-10-09,26.600000381469727
+353006,MMC,2007-10-10,26.90999984741211
+353007,MMC,2007-10-11,26.01000022888184
+353008,MMC,2007-10-12,25.979999542236328
+353009,MMC,2007-10-15,25.75
+353010,MMC,2007-10-16,25.56999969482422
+353011,MMC,2007-10-17,25.3700008392334
+353012,MMC,2007-10-18,24.82999992370605
+353013,MMC,2007-10-19,24.299999237060547
+353014,MMC,2007-10-22,25.46999931335449
+353015,MMC,2007-10-23,25.440000534057617
+353016,MMC,2007-10-24,25.770000457763672
+353017,MMC,2007-10-25,25.780000686645508
+353018,MMC,2007-10-26,26.040000915527344
+353019,MMC,2007-10-29,26.030000686645508
+353020,MMC,2007-10-30,25.770000457763672
+353021,MMC,2007-10-31,25.88999938964844
+353022,MMC,2007-11-01,25.3700008392334
+353023,MMC,2007-11-02,25.399999618530277
+353024,MMC,2007-11-05,25.3799991607666
+353025,MMC,2007-11-06,25.5
+353026,MMC,2007-11-07,24.200000762939453
+353027,MMC,2007-11-08,24.520000457763672
+353028,MMC,2007-11-09,24.51000022888184
+353029,MMC,2007-11-12,24.979999542236328
+353030,MMC,2007-11-13,25.82999992370605
+353031,MMC,2007-11-14,25.200000762939453
+353032,MMC,2007-11-15,24.979999542236328
+353033,MMC,2007-11-16,25.3700008392334
+353034,MMC,2007-11-19,25.07999992370605
+353035,MMC,2007-11-20,24.959999084472656
+353036,MMC,2007-11-21,24.68000030517578
+353037,MMC,2007-11-23,24.920000076293945
+353038,MMC,2007-11-26,24.36000061035156
+353039,MMC,2007-11-27,24.440000534057617
+353040,MMC,2007-11-28,24.96999931335449
+353041,MMC,2007-11-29,25.020000457763672
+353042,MMC,2007-11-30,25.1200008392334
+353043,MMC,2007-12-03,25.31999969482422
+353044,MMC,2007-12-04,25.239999771118164
+353045,MMC,2007-12-05,25.46999931335449
+353046,MMC,2007-12-06,25.76000022888184
+353047,MMC,2007-12-07,25.690000534057617
+353048,MMC,2007-12-10,25.899999618530277
+353049,MMC,2007-12-11,25.25
+353050,MMC,2007-12-12,25.549999237060547
+353051,MMC,2007-12-13,25.38999938964844
+353052,MMC,2007-12-14,24.76000022888184
+353053,MMC,2007-12-17,24.420000076293945
+353054,MMC,2007-12-18,24.540000915527344
+353055,MMC,2007-12-19,24.76000022888184
+353056,MMC,2007-12-20,24.88999938964844
+353057,MMC,2007-12-21,26.209999084472656
+353058,MMC,2007-12-24,26.34000015258789
+353059,MMC,2007-12-26,26.520000457763672
+353060,MMC,2007-12-27,26.190000534057617
+353061,MMC,2007-12-28,26.40999984741211
+353062,MMC,2007-12-31,26.46999931335449
+353063,MMC,2008-01-02,26.979999542236328
+353064,MMC,2008-01-03,27.059999465942383
+353065,MMC,2008-01-04,27.0
+353066,MMC,2008-01-07,26.88999938964844
+353067,MMC,2008-01-08,26.32999992370605
+353068,MMC,2008-01-09,26.5
+353069,MMC,2008-01-10,26.600000381469727
+353070,MMC,2008-01-11,26.38999938964844
+353071,MMC,2008-01-14,26.440000534057617
+353072,MMC,2008-01-15,25.8700008392334
+353073,MMC,2008-01-16,26.450000762939453
+353074,MMC,2008-01-17,27.280000686645508
+353075,MMC,2008-01-18,27.170000076293945
+353076,MMC,2008-01-22,26.809999465942383
+353077,MMC,2008-01-23,27.93000030517578
+353078,MMC,2008-01-24,27.31999969482422
+353079,MMC,2008-01-25,27.1200008392334
+353080,MMC,2008-01-28,27.690000534057617
+353081,MMC,2008-01-29,27.36000061035156
+353082,MMC,2008-01-30,27.170000076293945
+353083,MMC,2008-01-31,27.549999237060547
+353084,MMC,2008-02-01,27.950000762939453
+353085,MMC,2008-02-04,27.489999771118164
+353086,MMC,2008-02-05,27.1299991607666
+353087,MMC,2008-02-06,26.850000381469727
+353088,MMC,2008-02-07,26.690000534057617
+353089,MMC,2008-02-08,26.229999542236328
+353090,MMC,2008-02-11,25.299999237060547
+353091,MMC,2008-02-12,25.989999771118164
+353092,MMC,2008-02-13,25.8799991607666
+353093,MMC,2008-02-14,25.6299991607666
+353094,MMC,2008-02-15,25.8700008392334
+353095,MMC,2008-02-19,25.559999465942383
+353096,MMC,2008-02-20,25.739999771118164
+353097,MMC,2008-02-21,25.71999931335449
+353098,MMC,2008-02-22,26.030000686645508
+353099,MMC,2008-02-25,26.31999969482422
+353100,MMC,2008-02-26,26.3799991607666
+353101,MMC,2008-02-27,26.51000022888184
+353102,MMC,2008-02-28,26.32999992370605
+353103,MMC,2008-02-29,25.46999931335449
+353104,MMC,2008-03-03,25.229999542236328
+353105,MMC,2008-03-04,25.479999542236328
+353106,MMC,2008-03-05,25.440000534057617
+353107,MMC,2008-03-06,24.899999618530277
+353108,MMC,2008-03-07,25.100000381469727
+353109,MMC,2008-03-10,24.65999984741211
+353110,MMC,2008-03-11,25.18000030517578
+353111,MMC,2008-03-12,25.5
+353112,MMC,2008-03-13,25.51000022888184
+353113,MMC,2008-03-14,24.709999084472656
+353114,MMC,2008-03-17,24.06999969482422
+353115,MMC,2008-03-18,25.270000457763672
+353116,MMC,2008-03-19,24.850000381469727
+353117,MMC,2008-03-20,25.399999618530277
+353118,MMC,2008-03-24,25.84000015258789
+353119,MMC,2008-03-25,25.920000076293945
+353120,MMC,2008-03-26,25.11000061035156
+353121,MMC,2008-03-27,24.290000915527344
+353122,MMC,2008-03-28,24.059999465942383
+353123,MMC,2008-03-31,24.350000381469727
+353124,MMC,2008-04-01,25.790000915527344
+353125,MMC,2008-04-02,25.75
+353126,MMC,2008-04-03,26.190000534057617
+353127,MMC,2008-04-04,25.26000022888184
+353128,MMC,2008-04-07,25.5
+353129,MMC,2008-04-08,25.190000534057617
+353130,MMC,2008-04-09,25.01000022888184
+353131,MMC,2008-04-10,25.81999969482422
+353132,MMC,2008-04-11,25.63999938964844
+353133,MMC,2008-04-14,26.170000076293945
+353134,MMC,2008-04-15,26.65999984741211
+353135,MMC,2008-04-16,27.40999984741211
+353136,MMC,2008-04-17,28.01000022888184
+353137,MMC,2008-04-18,27.850000381469727
+353138,MMC,2008-04-21,27.520000457763672
+353139,MMC,2008-04-22,28.15999984741211
+353140,MMC,2008-04-23,27.670000076293945
+353141,MMC,2008-04-24,28.239999771118164
+353142,MMC,2008-04-25,28.13999938964844
+353143,MMC,2008-04-28,27.979999542236328
+353144,MMC,2008-04-29,28.149999618530277
+353145,MMC,2008-04-30,27.59000015258789
+353146,MMC,2008-05-01,28.56999969482422
+353147,MMC,2008-05-02,28.489999771118164
+353148,MMC,2008-05-05,28.0
+353149,MMC,2008-05-06,27.57999992370605
+353150,MMC,2008-05-07,27.76000022888184
+353151,MMC,2008-05-08,27.399999618530277
+353152,MMC,2008-05-09,27.200000762939453
+353153,MMC,2008-05-12,28.270000457763672
+353154,MMC,2008-05-13,28.020000457763672
+353155,MMC,2008-05-14,28.149999618530277
+353156,MMC,2008-05-15,29.25
+353157,MMC,2008-05-16,28.729999542236328
+353158,MMC,2008-05-19,28.3799991607666
+353159,MMC,2008-05-20,27.850000381469727
+353160,MMC,2008-05-21,27.25
+353161,MMC,2008-05-22,27.26000022888184
+353162,MMC,2008-05-23,26.81999969482422
+353163,MMC,2008-05-27,26.950000762939453
+353164,MMC,2008-05-28,27.040000915527344
+353165,MMC,2008-05-29,27.530000686645508
+353166,MMC,2008-05-30,27.229999542236328
+353167,MMC,2008-06-02,26.6200008392334
+353168,MMC,2008-06-03,26.56999969482422
+353169,MMC,2008-06-04,26.59000015258789
+353170,MMC,2008-06-05,27.15999984741211
+353171,MMC,2008-06-06,26.239999771118164
+353172,MMC,2008-06-09,26.040000915527344
+353173,MMC,2008-06-10,25.989999771118164
+353174,MMC,2008-06-11,25.3799991607666
+353175,MMC,2008-06-12,26.149999618530277
+353176,MMC,2008-06-13,26.6200008392334
+353177,MMC,2008-06-16,26.75
+353178,MMC,2008-06-17,26.21999931335449
+353179,MMC,2008-06-18,25.96999931335449
+353180,MMC,2008-06-19,26.68000030517578
+353181,MMC,2008-06-20,26.31999969482422
+353182,MMC,2008-06-23,26.1200008392334
+353183,MMC,2008-06-24,26.100000381469727
+353184,MMC,2008-06-25,26.88999938964844
+353185,MMC,2008-06-26,26.209999084472656
+353186,MMC,2008-06-27,26.770000457763672
+353187,MMC,2008-06-30,26.549999237060547
+353188,MMC,2008-07-01,26.59000015258789
+353189,MMC,2008-07-02,26.75
+353190,MMC,2008-07-03,26.559999465942383
+353191,MMC,2008-07-07,26.84000015258789
+353192,MMC,2008-07-08,29.07999992370605
+353193,MMC,2008-07-09,29.1299991607666
+353194,MMC,2008-07-10,29.020000457763672
+353195,MMC,2008-07-11,28.489999771118164
+353196,MMC,2008-07-14,27.950000762939453
+353197,MMC,2008-07-15,27.6200008392334
+353198,MMC,2008-07-16,28.59000015258789
+353199,MMC,2008-07-17,28.899999618530277
+353200,MMC,2008-07-18,28.670000076293945
+353201,MMC,2008-07-21,27.780000686645508
+353202,MMC,2008-07-22,28.950000762939453
+353203,MMC,2008-07-23,28.200000762939453
+353204,MMC,2008-07-24,27.18000030517578
+353205,MMC,2008-07-25,27.200000762939453
+353206,MMC,2008-07-28,26.190000534057617
+353207,MMC,2008-07-29,27.399999618530277
+353208,MMC,2008-07-30,27.770000457763672
+353209,MMC,2008-07-31,28.25
+353210,MMC,2008-08-01,27.979999542236328
+353211,MMC,2008-08-04,28.450000762939453
+353212,MMC,2008-08-05,29.34000015258789
+353213,MMC,2008-08-06,30.06999969482422
+353214,MMC,2008-08-07,29.43000030517578
+353215,MMC,2008-08-08,30.93000030517578
+353216,MMC,2008-08-11,31.1200008392334
+353217,MMC,2008-08-12,30.540000915527344
+353218,MMC,2008-08-13,30.6299991607666
+353219,MMC,2008-08-14,31.559999465942383
+353220,MMC,2008-08-15,31.899999618530277
+353221,MMC,2008-08-18,31.450000762939453
+353222,MMC,2008-08-19,31.350000381469727
+353223,MMC,2008-08-20,32.369998931884766
+353224,MMC,2008-08-21,31.989999771118164
+353225,MMC,2008-08-22,32.36000061035156
+353226,MMC,2008-08-25,31.809999465942383
+353227,MMC,2008-08-26,31.690000534057617
+353228,MMC,2008-08-27,31.940000534057617
+353229,MMC,2008-08-28,32.349998474121094
+353230,MMC,2008-08-29,31.93000030517578
+353231,MMC,2008-09-02,32.16999816894531
+353232,MMC,2008-09-03,32.310001373291016
+353233,MMC,2008-09-04,32.0099983215332
+353234,MMC,2008-09-05,32.43000030517578
+353235,MMC,2008-09-08,33.08000183105469
+353236,MMC,2008-09-09,32.13999938964844
+353237,MMC,2008-09-10,32.310001373291016
+353238,MMC,2008-09-11,32.9900016784668
+353239,MMC,2008-09-12,32.959999084472656
+353240,MMC,2008-09-15,32.18000030517578
+353241,MMC,2008-09-16,33.09000015258789
+353242,MMC,2008-09-17,32.18000030517578
+353243,MMC,2008-09-18,33.29999923706055
+353244,MMC,2008-09-19,33.58000183105469
+353245,MMC,2008-09-22,32.380001068115234
+353246,MMC,2008-09-23,32.20000076293945
+353247,MMC,2008-09-24,31.979999542236328
+353248,MMC,2008-09-25,32.810001373291016
+353249,MMC,2008-09-26,33.56999969482422
+353250,MMC,2008-09-29,30.959999084472656
+353251,MMC,2008-09-30,31.76000022888184
+353252,MMC,2008-10-01,31.84000015258789
+353253,MMC,2008-10-02,29.850000381469727
+353254,MMC,2008-10-03,30.3700008392334
+353255,MMC,2008-10-06,30.1299991607666
+353256,MMC,2008-10-07,28.88999938964844
+353257,MMC,2008-10-08,28.950000762939453
+353258,MMC,2008-10-09,27.1299991607666
+353259,MMC,2008-10-10,27.0
+353260,MMC,2008-10-13,26.959999084472656
+353261,MMC,2008-10-14,27.979999542236328
+353262,MMC,2008-10-15,26.670000076293945
+353263,MMC,2008-10-16,25.979999542236328
+353264,MMC,2008-10-17,25.6299991607666
+353265,MMC,2008-10-20,27.86000061035156
+353266,MMC,2008-10-21,27.01000022888184
+353267,MMC,2008-10-22,26.3700008392334
+353268,MMC,2008-10-23,26.36000061035156
+353269,MMC,2008-10-24,25.459999084472656
+353270,MMC,2008-10-27,25.3700008392334
+353271,MMC,2008-10-28,28.309999465942383
+353272,MMC,2008-10-29,26.690000534057617
+353273,MMC,2008-10-30,27.68000030517578
+353274,MMC,2008-10-31,29.280000686645508
+353275,MMC,2008-11-03,29.030000686645508
+353276,MMC,2008-11-04,29.700000762939453
+353277,MMC,2008-11-05,26.059999465942383
+353278,MMC,2008-11-06,24.93000030517578
+353279,MMC,2008-11-07,25.530000686645508
+353280,MMC,2008-11-10,24.770000457763672
+353281,MMC,2008-11-11,24.1200008392334
+353282,MMC,2008-11-12,22.93000030517578
+353283,MMC,2008-11-13,25.040000915527344
+353284,MMC,2008-11-14,23.850000381469727
+353285,MMC,2008-11-17,23.239999771118164
+353286,MMC,2008-11-18,23.559999465942383
+353287,MMC,2008-11-19,22.299999237060547
+353288,MMC,2008-11-20,21.290000915527344
+353289,MMC,2008-11-21,23.93000030517578
+353290,MMC,2008-11-24,23.82999992370605
+353291,MMC,2008-11-25,24.65999984741211
+353292,MMC,2008-11-26,25.5
+353293,MMC,2008-11-28,25.5
+353294,MMC,2008-12-01,22.790000915527344
+353295,MMC,2008-12-02,24.780000686645508
+353296,MMC,2008-12-03,24.809999465942383
+353297,MMC,2008-12-04,24.0
+353298,MMC,2008-12-05,24.6299991607666
+353299,MMC,2008-12-08,24.31999969482422
+353300,MMC,2008-12-09,24.030000686645508
+353301,MMC,2008-12-10,23.899999618530277
+353302,MMC,2008-12-11,22.82999992370605
+353303,MMC,2008-12-12,22.649999618530277
+353304,MMC,2008-12-15,22.290000915527344
+353305,MMC,2008-12-16,23.290000915527344
+353306,MMC,2008-12-17,22.88999938964844
+353307,MMC,2008-12-18,22.61000061035156
+353308,MMC,2008-12-19,23.11000061035156
+353309,MMC,2008-12-22,23.020000457763672
+353310,MMC,2008-12-23,22.76000022888184
+353311,MMC,2008-12-24,22.799999237060547
+353312,MMC,2008-12-26,23.31999969482422
+353313,MMC,2008-12-29,23.030000686645508
+353314,MMC,2008-12-30,23.649999618530277
+353315,MMC,2008-12-31,24.270000457763672
+353316,MMC,2009-01-02,24.940000534057617
+353317,MMC,2009-01-05,24.520000457763672
+353318,MMC,2009-01-06,24.950000762939453
+353319,MMC,2009-01-07,24.190000534057617
+353320,MMC,2009-01-08,23.979999542236328
+353321,MMC,2009-01-09,23.40999984741211
+353322,MMC,2009-01-12,22.649999618530277
+353323,MMC,2009-01-13,22.82999992370605
+353324,MMC,2009-01-14,21.46999931335449
+353325,MMC,2009-01-15,21.309999465942383
+353326,MMC,2009-01-16,21.850000381469727
+353327,MMC,2009-01-20,21.63999938964844
+353328,MMC,2009-01-21,21.93000030517578
+353329,MMC,2009-01-22,20.700000762939453
+353330,MMC,2009-01-23,19.809999465942383
+353331,MMC,2009-01-26,19.6299991607666
+353332,MMC,2009-01-27,19.88999938964844
+353333,MMC,2009-01-28,20.040000915527344
+353334,MMC,2009-01-29,19.520000457763672
+353335,MMC,2009-01-30,19.32999992370605
+353336,MMC,2009-02-02,19.71999931335449
+353337,MMC,2009-02-03,20.290000915527344
+353338,MMC,2009-02-04,19.200000762939453
+353339,MMC,2009-02-05,19.350000381469727
+353340,MMC,2009-02-06,19.88999938964844
+353341,MMC,2009-02-09,19.790000915527344
+353342,MMC,2009-02-10,18.709999084472656
+353343,MMC,2009-02-11,21.40999984741211
+353344,MMC,2009-02-12,21.459999084472656
+353345,MMC,2009-02-13,20.520000457763672
+353346,MMC,2009-02-17,19.75
+353347,MMC,2009-02-18,19.670000076293945
+353348,MMC,2009-02-19,19.34000015258789
+353349,MMC,2009-02-20,18.950000762939453
+353350,MMC,2009-02-23,18.530000686645508
+353351,MMC,2009-02-24,19.43000030517578
+353352,MMC,2009-02-25,18.65999984741211
+353353,MMC,2009-02-26,18.209999084472656
+353354,MMC,2009-02-27,17.93000030517578
+353355,MMC,2009-03-02,17.739999771118164
+353356,MMC,2009-03-03,17.81999969482422
+353357,MMC,2009-03-04,18.170000076293945
+353358,MMC,2009-03-05,17.84000015258789
+353359,MMC,2009-03-06,18.32999992370605
+353360,MMC,2009-03-09,18.040000915527344
+353361,MMC,2009-03-10,18.07999992370605
+353362,MMC,2009-03-11,18.030000686645508
+353363,MMC,2009-03-12,18.290000915527344
+353364,MMC,2009-03-13,19.3799991607666
+353365,MMC,2009-03-16,18.82999992370605
+353366,MMC,2009-03-17,19.940000534057617
+353367,MMC,2009-03-18,20.549999237060547
+353368,MMC,2009-03-19,20.020000457763672
+353369,MMC,2009-03-20,19.75
+353370,MMC,2009-03-23,20.86000061035156
+353371,MMC,2009-03-24,20.5
+353372,MMC,2009-03-25,20.68000030517578
+353373,MMC,2009-03-26,20.76000022888184
+353374,MMC,2009-03-27,20.229999542236328
+353375,MMC,2009-03-30,19.86000061035156
+353376,MMC,2009-03-31,20.25
+353377,MMC,2009-04-01,20.290000915527344
+353378,MMC,2009-04-02,20.57999992370605
+353379,MMC,2009-04-03,20.950000762939453
+353380,MMC,2009-04-06,20.51000022888184
+353381,MMC,2009-04-07,19.75
+353382,MMC,2009-04-08,19.93000030517578
+353383,MMC,2009-04-09,20.420000076293945
+353384,MMC,2009-04-13,20.6200008392334
+353385,MMC,2009-04-14,20.1299991607666
+353386,MMC,2009-04-15,20.549999237060547
+353387,MMC,2009-04-16,20.520000457763672
+353388,MMC,2009-04-17,20.65999984741211
+353389,MMC,2009-04-20,20.600000381469727
+353390,MMC,2009-04-21,21.26000022888184
+353391,MMC,2009-04-22,20.739999771118164
+353392,MMC,2009-04-23,20.229999542236328
+353393,MMC,2009-04-24,20.3799991607666
+353394,MMC,2009-04-27,20.309999465942383
+353395,MMC,2009-04-28,20.1200008392334
+353396,MMC,2009-04-29,21.01000022888184
+353397,MMC,2009-04-30,21.09000015258789
+353398,MMC,2009-05-01,20.059999465942383
+353399,MMC,2009-05-04,20.649999618530277
+353400,MMC,2009-05-05,20.59000015258789
+353401,MMC,2009-05-06,22.290000915527344
+353402,MMC,2009-05-07,20.65999984741211
+353403,MMC,2009-05-08,20.5
+353404,MMC,2009-05-11,20.1299991607666
+353405,MMC,2009-05-12,20.020000457763672
+353406,MMC,2009-05-13,19.5
+353407,MMC,2009-05-14,19.100000381469727
+353408,MMC,2009-05-15,19.1299991607666
+353409,MMC,2009-05-18,19.75
+353410,MMC,2009-05-19,18.979999542236328
+353411,MMC,2009-05-20,19.100000381469727
+353412,MMC,2009-05-21,18.959999084472656
+353413,MMC,2009-05-22,18.82999992370605
+353414,MMC,2009-05-26,19.09000015258789
+353415,MMC,2009-05-27,18.690000534057617
+353416,MMC,2009-05-28,18.790000915527344
+353417,MMC,2009-05-29,18.920000076293945
+353418,MMC,2009-06-01,19.07999992370605
+353419,MMC,2009-06-02,19.530000686645508
+353420,MMC,2009-06-03,19.520000457763672
+353421,MMC,2009-06-04,19.68000030517578
+353422,MMC,2009-06-05,19.790000915527344
+353423,MMC,2009-06-08,20.030000686645508
+353424,MMC,2009-06-09,20.34000015258789
+353425,MMC,2009-06-10,20.440000534057617
+353426,MMC,2009-06-11,20.57999992370605
+353427,MMC,2009-06-12,20.63999938964844
+353428,MMC,2009-06-15,20.190000534057617
+353429,MMC,2009-06-16,20.290000915527344
+353430,MMC,2009-06-17,20.450000762939453
+353431,MMC,2009-06-18,20.450000762939453
+353432,MMC,2009-06-19,20.68000030517578
+353433,MMC,2009-06-22,20.38999938964844
+353434,MMC,2009-06-23,20.399999618530277
+353435,MMC,2009-06-24,20.299999237060547
+353436,MMC,2009-06-25,20.530000686645508
+353437,MMC,2009-06-26,20.31999969482422
+353438,MMC,2009-06-29,20.43000030517578
+353439,MMC,2009-06-30,20.1299991607666
+353440,MMC,2009-07-01,20.06999969482422
+353441,MMC,2009-07-02,19.56999969482422
+353442,MMC,2009-07-06,19.559999465942383
+353443,MMC,2009-07-07,19.149999618530277
+353444,MMC,2009-07-08,18.700000762939453
+353445,MMC,2009-07-09,18.82999992370605
+353446,MMC,2009-07-10,18.649999618530277
+353447,MMC,2009-07-13,19.229999542236328
+353448,MMC,2009-07-14,19.100000381469727
+353449,MMC,2009-07-15,19.43000030517578
+353450,MMC,2009-07-16,19.709999084472656
+353451,MMC,2009-07-17,19.520000457763672
+353452,MMC,2009-07-20,19.170000076293945
+353453,MMC,2009-07-21,19.200000762939453
+353454,MMC,2009-07-22,19.270000457763672
+353455,MMC,2009-07-23,19.600000381469727
+353456,MMC,2009-07-24,19.6200008392334
+353457,MMC,2009-07-27,19.670000076293945
+353458,MMC,2009-07-28,19.600000381469727
+353459,MMC,2009-07-29,20.6299991607666
+353460,MMC,2009-07-30,20.270000457763672
+353461,MMC,2009-07-31,20.420000076293945
+353462,MMC,2009-08-03,20.899999618530277
+353463,MMC,2009-08-04,21.5
+353464,MMC,2009-08-05,22.65999984741211
+353465,MMC,2009-08-06,22.649999618530277
+353466,MMC,2009-08-07,23.21999931335449
+353467,MMC,2009-08-10,23.18000030517578
+353468,MMC,2009-08-11,22.940000534057617
+353469,MMC,2009-08-12,23.290000915527344
+353470,MMC,2009-08-13,23.51000022888184
+353471,MMC,2009-08-14,23.489999771118164
+353472,MMC,2009-08-17,23.200000762939453
+353473,MMC,2009-08-18,23.149999618530277
+353474,MMC,2009-08-19,23.350000381469727
+353475,MMC,2009-08-20,23.489999771118164
+353476,MMC,2009-08-21,23.809999465942383
+353477,MMC,2009-08-24,23.489999771118164
+353478,MMC,2009-08-25,23.5
+353479,MMC,2009-08-26,23.399999618530277
+353480,MMC,2009-08-27,23.46999931335449
+353481,MMC,2009-08-28,23.51000022888184
+353482,MMC,2009-08-31,23.540000915527344
+353483,MMC,2009-09-01,23.0
+353484,MMC,2009-09-02,23.0
+353485,MMC,2009-09-03,23.149999618530277
+353486,MMC,2009-09-04,23.1200008392334
+353487,MMC,2009-09-08,23.1200008392334
+353488,MMC,2009-09-09,23.170000076293945
+353489,MMC,2009-09-10,23.420000076293945
+353490,MMC,2009-09-11,23.31999969482422
+353491,MMC,2009-09-14,23.809999465942383
+353492,MMC,2009-09-15,23.61000061035156
+353493,MMC,2009-09-16,24.100000381469727
+353494,MMC,2009-09-17,23.81999969482422
+353495,MMC,2009-09-18,23.8799991607666
+353496,MMC,2009-09-21,23.8799991607666
+353497,MMC,2009-09-22,23.76000022888184
+353498,MMC,2009-09-23,23.8700008392334
+353499,MMC,2009-09-24,23.8700008392334
+353500,MMC,2009-09-25,23.71999931335449
+353501,MMC,2009-09-28,24.739999771118164
+353502,MMC,2009-09-29,24.799999237060547
+353503,MMC,2009-09-30,24.729999542236328
+353504,MMC,2009-10-01,24.6200008392334
+353505,MMC,2009-10-02,24.0
+353506,MMC,2009-10-05,24.059999465942383
+353507,MMC,2009-10-06,24.25
+353508,MMC,2009-10-07,24.26000022888184
+353509,MMC,2009-10-08,24.770000457763672
+353510,MMC,2009-10-09,24.959999084472656
+353511,MMC,2009-10-12,25.020000457763672
+353512,MMC,2009-10-13,24.979999542236328
+353513,MMC,2009-10-14,25.290000915527344
+353514,MMC,2009-10-15,25.38999938964844
+353515,MMC,2009-10-16,25.0
+353516,MMC,2009-10-19,25.149999618530277
+353517,MMC,2009-10-20,24.84000015258789
+353518,MMC,2009-10-21,24.540000915527344
+353519,MMC,2009-10-22,25.270000457763672
+353520,MMC,2009-10-23,24.88999938964844
+353521,MMC,2009-10-26,24.96999931335449
+353522,MMC,2009-10-27,24.82999992370605
+353523,MMC,2009-10-28,24.100000381469727
+353524,MMC,2009-10-29,24.709999084472656
+353525,MMC,2009-10-30,23.459999084472656
+353526,MMC,2009-11-02,23.479999542236328
+353527,MMC,2009-11-03,23.3700008392334
+353528,MMC,2009-11-04,22.90999984741211
+353529,MMC,2009-11-05,23.46999931335449
+353530,MMC,2009-11-06,23.31999969482422
+353531,MMC,2009-11-09,23.90999984741211
+353532,MMC,2009-11-10,24.07999992370605
+353533,MMC,2009-11-11,24.3799991607666
+353534,MMC,2009-11-12,23.989999771118164
+353535,MMC,2009-11-13,23.940000534057617
+353536,MMC,2009-11-16,24.020000457763672
+353537,MMC,2009-11-17,23.799999237060547
+353538,MMC,2009-11-18,23.399999618530277
+353539,MMC,2009-11-19,22.600000381469727
+353540,MMC,2009-11-20,22.56999969482422
+353541,MMC,2009-11-23,22.690000534057617
+353542,MMC,2009-11-24,22.81999969482422
+353543,MMC,2009-11-25,22.81999969482422
+353544,MMC,2009-11-27,22.26000022888184
+353545,MMC,2009-11-30,22.549999237060547
+353546,MMC,2009-12-01,22.43000030517578
+353547,MMC,2009-12-02,22.170000076293945
+353548,MMC,2009-12-03,21.8700008392334
+353549,MMC,2009-12-04,22.209999084472656
+353550,MMC,2009-12-07,21.799999237060547
+353551,MMC,2009-12-08,21.540000915527344
+353552,MMC,2009-12-09,21.61000061035156
+353553,MMC,2009-12-10,21.6299991607666
+353554,MMC,2009-12-11,21.90999984741211
+353555,MMC,2009-12-14,21.899999618530277
+353556,MMC,2009-12-15,21.88999938964844
+353557,MMC,2009-12-16,21.979999542236328
+353558,MMC,2009-12-17,21.86000061035156
+353559,MMC,2009-12-18,21.690000534057617
+353560,MMC,2009-12-21,21.76000022888184
+353561,MMC,2009-12-22,21.850000381469727
+353562,MMC,2009-12-23,22.01000022888184
+353563,MMC,2009-12-24,22.13999938964844
+353564,MMC,2009-12-28,22.1200008392334
+353565,MMC,2009-12-29,22.229999542236328
+353566,MMC,2009-12-30,22.21999931335449
+353567,MMC,2009-12-31,22.07999992370605
+353568,MMC,2010-01-04,21.8700008392334
+353569,MMC,2010-01-05,21.34000015258789
+353570,MMC,2010-01-06,21.989999771118164
+353571,MMC,2010-01-07,22.270000457763672
+353572,MMC,2010-01-08,22.15999984741211
+353573,MMC,2010-01-11,22.07999992370605
+353574,MMC,2010-01-12,21.86000061035156
+353575,MMC,2010-01-13,21.86000061035156
+353576,MMC,2010-01-14,21.989999771118164
+353577,MMC,2010-01-15,21.8700008392334
+353578,MMC,2010-01-19,22.020000457763672
+353579,MMC,2010-01-20,21.81999969482422
+353580,MMC,2010-01-21,21.88999938964844
+353581,MMC,2010-01-22,21.899999618530277
+353582,MMC,2010-01-25,22.01000022888184
+353583,MMC,2010-01-26,21.950000762939453
+353584,MMC,2010-01-27,21.809999465942383
+353585,MMC,2010-01-28,21.709999084472656
+353586,MMC,2010-01-29,21.559999465942383
+353587,MMC,2010-02-01,21.68000030517578
+353588,MMC,2010-02-02,22.350000381469727
+353589,MMC,2010-02-03,22.25
+353590,MMC,2010-02-04,22.020000457763672
+353591,MMC,2010-02-05,22.200000762939453
+353592,MMC,2010-02-08,21.899999618530277
+353593,MMC,2010-02-09,22.190000534057617
+353594,MMC,2010-02-10,22.100000381469727
+353595,MMC,2010-02-11,22.13999938964844
+353596,MMC,2010-02-12,22.049999237060547
+353597,MMC,2010-02-16,22.38999938964844
+353598,MMC,2010-02-17,22.780000686645508
+353599,MMC,2010-02-18,22.8700008392334
+353600,MMC,2010-02-19,22.790000915527344
+353601,MMC,2010-02-22,22.75
+353602,MMC,2010-02-23,22.780000686645508
+353603,MMC,2010-02-24,23.07999992370605
+353604,MMC,2010-02-25,23.190000534057617
+353605,MMC,2010-02-26,23.21999931335449
+353606,MMC,2010-03-01,23.34000015258789
+353607,MMC,2010-03-02,23.3799991607666
+353608,MMC,2010-03-03,23.38999938964844
+353609,MMC,2010-03-04,23.3799991607666
+353610,MMC,2010-03-05,23.790000915527344
+353611,MMC,2010-03-08,23.71999931335449
+353612,MMC,2010-03-09,24.0
+353613,MMC,2010-03-10,24.01000022888184
+353614,MMC,2010-03-11,24.06999969482422
+353615,MMC,2010-03-12,24.020000457763672
+353616,MMC,2010-03-15,24.229999542236328
+353617,MMC,2010-03-16,24.489999771118164
+353618,MMC,2010-03-17,24.600000381469727
+353619,MMC,2010-03-18,24.600000381469727
+353620,MMC,2010-03-19,24.59000015258789
+353621,MMC,2010-03-22,24.51000022888184
+353622,MMC,2010-03-23,24.6200008392334
+353623,MMC,2010-03-24,24.46999931335449
+353624,MMC,2010-03-25,24.46999931335449
+353625,MMC,2010-03-26,24.57999992370605
+353626,MMC,2010-03-29,24.770000457763672
+353627,MMC,2010-03-30,24.549999237060547
+353628,MMC,2010-03-31,24.420000076293945
+353629,MMC,2010-04-01,24.43000030517578
+353630,MMC,2010-04-05,24.459999084472656
+353631,MMC,2010-04-06,24.530000686645508
+353632,MMC,2010-04-07,24.18000030517578
+353633,MMC,2010-04-08,24.209999084472656
+353634,MMC,2010-04-09,24.34000015258789
+353635,MMC,2010-04-12,24.530000686645508
+353636,MMC,2010-04-13,24.670000076293945
+353637,MMC,2010-04-14,25.049999237060547
+353638,MMC,2010-04-15,25.350000381469727
+353639,MMC,2010-04-16,24.65999984741211
+353640,MMC,2010-04-19,24.75
+353641,MMC,2010-04-20,24.920000076293945
+353642,MMC,2010-04-21,24.780000686645508
+353643,MMC,2010-04-22,24.790000915527344
+353644,MMC,2010-04-23,24.71999931335449
+353645,MMC,2010-04-26,24.729999542236328
+353646,MMC,2010-04-27,24.09000015258789
+353647,MMC,2010-04-28,24.06999969482422
+353648,MMC,2010-04-29,24.790000915527344
+353649,MMC,2010-04-30,24.21999931335449
+353650,MMC,2010-05-03,24.56999969482422
+353651,MMC,2010-05-04,23.96999931335449
+353652,MMC,2010-05-05,23.489999771118164
+353653,MMC,2010-05-06,22.530000686645508
+353654,MMC,2010-05-07,22.290000915527344
+353655,MMC,2010-05-10,23.01000022888184
+353656,MMC,2010-05-11,23.170000076293945
+353657,MMC,2010-05-12,23.479999542236328
+353658,MMC,2010-05-13,23.1299991607666
+353659,MMC,2010-05-14,22.790000915527344
+353660,MMC,2010-05-17,22.920000076293945
+353661,MMC,2010-05-18,22.479999542236328
+353662,MMC,2010-05-19,22.25
+353663,MMC,2010-05-20,21.40999984741211
+353664,MMC,2010-05-21,21.71999931335449
+353665,MMC,2010-05-24,21.34000015258789
+353666,MMC,2010-05-25,21.31999969482422
+353667,MMC,2010-05-26,21.190000534057617
+353668,MMC,2010-05-27,21.82999992370605
+353669,MMC,2010-05-28,21.809999465942383
+353670,MMC,2010-06-01,21.280000686645508
+353671,MMC,2010-06-02,21.729999542236328
+353672,MMC,2010-06-03,21.86000061035156
+353673,MMC,2010-06-04,20.989999771118164
+353674,MMC,2010-06-07,20.56999969482422
+353675,MMC,2010-06-08,20.88999938964844
+353676,MMC,2010-06-09,21.049999237060547
+353677,MMC,2010-06-10,21.709999084472656
+353678,MMC,2010-06-11,22.07999992370605
+353679,MMC,2010-06-14,22.850000381469727
+353680,MMC,2010-06-15,23.100000381469727
+353681,MMC,2010-06-16,23.149999618530277
+353682,MMC,2010-06-17,23.200000762939453
+353683,MMC,2010-06-18,23.13999938964844
+353684,MMC,2010-06-21,23.09000015258789
+353685,MMC,2010-06-22,22.950000762939453
+353686,MMC,2010-06-23,23.030000686645508
+353687,MMC,2010-06-24,22.90999984741211
+353688,MMC,2010-06-25,23.25
+353689,MMC,2010-06-28,23.239999771118164
+353690,MMC,2010-06-29,22.8700008392334
+353691,MMC,2010-06-30,22.549999237060547
+353692,MMC,2010-07-01,22.43000030517578
+353693,MMC,2010-07-02,22.3799991607666
+353694,MMC,2010-07-06,22.36000061035156
+353695,MMC,2010-07-07,22.8700008392334
+353696,MMC,2010-07-08,22.780000686645508
+353697,MMC,2010-07-09,23.11000061035156
+353698,MMC,2010-07-12,22.63999938964844
+353699,MMC,2010-07-13,23.26000022888184
+353700,MMC,2010-07-14,23.059999465942383
+353701,MMC,2010-07-15,23.030000686645508
+353702,MMC,2010-07-16,22.46999931335449
+353703,MMC,2010-07-19,22.559999465942383
+353704,MMC,2010-07-20,22.809999465942383
+353705,MMC,2010-07-21,22.420000076293945
+353706,MMC,2010-07-22,23.09000015258789
+353707,MMC,2010-07-23,23.21999931335449
+353708,MMC,2010-07-26,23.559999465942383
+353709,MMC,2010-07-27,23.530000686645508
+353710,MMC,2010-07-28,23.26000022888184
+353711,MMC,2010-07-29,23.200000762939453
+353712,MMC,2010-07-30,23.520000457763672
+353713,MMC,2010-08-02,23.8799991607666
+353714,MMC,2010-08-03,23.93000030517578
+353715,MMC,2010-08-04,23.959999084472656
+353716,MMC,2010-08-05,24.149999618530277
+353717,MMC,2010-08-06,23.989999771118164
+353718,MMC,2010-08-09,24.09000015258789
+353719,MMC,2010-08-10,24.100000381469727
+353720,MMC,2010-08-11,23.600000381469727
+353721,MMC,2010-08-12,23.6200008392334
+353722,MMC,2010-08-13,23.489999771118164
+353723,MMC,2010-08-16,23.309999465942383
+353724,MMC,2010-08-17,23.799999237060547
+353725,MMC,2010-08-18,23.90999984741211
+353726,MMC,2010-08-19,23.209999084472656
+353727,MMC,2010-08-20,23.13999938964844
+353728,MMC,2010-08-23,23.450000762939453
+353729,MMC,2010-08-24,23.270000457763672
+353730,MMC,2010-08-25,23.3799991607666
+353731,MMC,2010-08-26,23.350000381469727
+353732,MMC,2010-08-27,23.959999084472656
+353733,MMC,2010-08-30,23.670000076293945
+353734,MMC,2010-08-31,23.71999931335449
+353735,MMC,2010-09-01,24.32999992370605
+353736,MMC,2010-09-02,24.299999237060547
+353737,MMC,2010-09-03,24.57999992370605
+353738,MMC,2010-09-07,24.049999237060547
+353739,MMC,2010-09-08,24.15999984741211
+353740,MMC,2010-09-09,24.239999771118164
+353741,MMC,2010-09-10,24.1200008392334
+353742,MMC,2010-09-13,24.149999618530277
+353743,MMC,2010-09-14,24.040000915527344
+353744,MMC,2010-09-15,24.21999931335449
+353745,MMC,2010-09-16,24.040000915527344
+353746,MMC,2010-09-17,24.270000457763672
+353747,MMC,2010-09-20,24.479999542236328
+353748,MMC,2010-09-21,24.32999992370605
+353749,MMC,2010-09-22,23.88999938964844
+353750,MMC,2010-09-23,23.479999542236328
+353751,MMC,2010-09-24,24.34000015258789
+353752,MMC,2010-09-27,24.15999984741211
+353753,MMC,2010-09-28,24.32999992370605
+353754,MMC,2010-09-29,24.229999542236328
+353755,MMC,2010-09-30,24.1200008392334
+353756,MMC,2010-10-01,23.920000076293945
+353757,MMC,2010-10-04,23.649999618530277
+353758,MMC,2010-10-05,24.01000022888184
+353759,MMC,2010-10-06,23.770000457763672
+353760,MMC,2010-10-07,23.530000686645508
+353761,MMC,2010-10-08,23.71999931335449
+353762,MMC,2010-10-11,23.8700008392334
+353763,MMC,2010-10-12,23.950000762939453
+353764,MMC,2010-10-13,24.09000015258789
+353765,MMC,2010-10-14,24.0
+353766,MMC,2010-10-15,23.920000076293945
+353767,MMC,2010-10-18,24.350000381469727
+353768,MMC,2010-10-19,24.38999938964844
+353769,MMC,2010-10-20,24.76000022888184
+353770,MMC,2010-10-21,25.149999618530277
+353771,MMC,2010-10-22,25.190000534057617
+353772,MMC,2010-10-25,25.1200008392334
+353773,MMC,2010-10-26,24.920000076293945
+353774,MMC,2010-10-27,25.299999237060547
+353775,MMC,2010-10-28,25.25
+353776,MMC,2010-10-29,24.979999542236328
+353777,MMC,2010-11-01,25.149999618530277
+353778,MMC,2010-11-02,25.239999771118164
+353779,MMC,2010-11-03,25.3799991607666
+353780,MMC,2010-11-04,26.020000457763672
+353781,MMC,2010-11-05,25.96999931335449
+353782,MMC,2010-11-08,25.979999542236328
+353783,MMC,2010-11-09,25.149999618530277
+353784,MMC,2010-11-10,25.25
+353785,MMC,2010-11-11,25.239999771118164
+353786,MMC,2010-11-12,25.420000076293945
+353787,MMC,2010-11-15,25.459999084472656
+353788,MMC,2010-11-16,24.96999931335449
+353789,MMC,2010-11-17,24.88999938964844
+353790,MMC,2010-11-18,25.149999618530277
+353791,MMC,2010-11-19,25.209999084472656
+353792,MMC,2010-11-22,25.1200008392334
+353793,MMC,2010-11-23,24.770000457763672
+353794,MMC,2010-11-24,25.13999938964844
+353795,MMC,2010-11-26,25.06999969482422
+353796,MMC,2010-11-29,25.06999969482422
+353797,MMC,2010-11-30,25.07999992370605
+353798,MMC,2010-12-01,25.770000457763672
+353799,MMC,2010-12-02,26.38999938964844
+353800,MMC,2010-12-03,26.09000015258789
+353801,MMC,2010-12-06,26.239999771118164
+353802,MMC,2010-12-07,26.51000022888184
+353803,MMC,2010-12-08,26.600000381469727
+353804,MMC,2010-12-09,26.82999992370605
+353805,MMC,2010-12-10,26.90999984741211
+353806,MMC,2010-12-13,26.739999771118164
+353807,MMC,2010-12-14,26.950000762939453
+353808,MMC,2010-12-15,26.88999938964844
+353809,MMC,2010-12-16,26.8700008392334
+353810,MMC,2010-12-17,27.09000015258789
+353811,MMC,2010-12-20,27.18000030517578
+353812,MMC,2010-12-21,27.1299991607666
+353813,MMC,2010-12-22,27.309999465942383
+353814,MMC,2010-12-23,27.299999237060547
+353815,MMC,2010-12-27,27.3700008392334
+353816,MMC,2010-12-28,27.43000030517578
+353817,MMC,2010-12-29,27.479999542236328
+353818,MMC,2010-12-30,27.3799991607666
+353819,MMC,2010-12-31,27.34000015258789
+353820,MMC,2011-01-03,27.459999084472656
+353821,MMC,2011-01-04,27.729999542236328
+353822,MMC,2011-01-05,27.700000762939453
+353823,MMC,2011-01-06,27.280000686645508
+353824,MMC,2011-01-07,27.06999969482422
+353825,MMC,2011-01-10,26.81999969482422
+353826,MMC,2011-01-11,27.06999969482422
+353827,MMC,2011-01-12,27.489999771118164
+353828,MMC,2011-01-13,27.399999618530277
+353829,MMC,2011-01-14,27.709999084472656
+353830,MMC,2011-01-18,27.81999969482422
+353831,MMC,2011-01-19,27.31999969482422
+353832,MMC,2011-01-20,27.31999969482422
+353833,MMC,2011-01-21,27.600000381469727
+353834,MMC,2011-01-24,27.65999984741211
+353835,MMC,2011-01-25,28.0
+353836,MMC,2011-01-26,27.86000061035156
+353837,MMC,2011-01-27,28.420000076293945
+353838,MMC,2011-01-28,27.780000686645508
+353839,MMC,2011-01-31,27.8799991607666
+353840,MMC,2011-02-01,28.350000381469727
+353841,MMC,2011-02-02,28.190000534057617
+353842,MMC,2011-02-03,28.270000457763672
+353843,MMC,2011-02-04,28.38999938964844
+353844,MMC,2011-02-07,28.43000030517578
+353845,MMC,2011-02-08,28.57999992370605
+353846,MMC,2011-02-09,28.799999237060547
+353847,MMC,2011-02-10,28.489999771118164
+353848,MMC,2011-02-11,28.799999237060547
+353849,MMC,2011-02-14,28.8700008392334
+353850,MMC,2011-02-15,30.229999542236328
+353851,MMC,2011-02-16,30.270000457763672
+353852,MMC,2011-02-17,30.75
+353853,MMC,2011-02-18,30.780000686645508
+353854,MMC,2011-02-22,30.200000762939453
+353855,MMC,2011-02-23,29.75
+353856,MMC,2011-02-24,29.979999542236328
+353857,MMC,2011-02-25,30.200000762939453
+353858,MMC,2011-02-28,30.440000534057617
+353859,MMC,2011-03-01,30.25
+353860,MMC,2011-03-02,30.040000915527344
+353861,MMC,2011-03-03,30.32999992370605
+353862,MMC,2011-03-04,30.239999771118164
+353863,MMC,2011-03-07,29.940000534057617
+353864,MMC,2011-03-08,30.100000381469727
+353865,MMC,2011-03-09,29.75
+353866,MMC,2011-03-10,29.200000762939453
+353867,MMC,2011-03-11,30.270000457763672
+353868,MMC,2011-03-14,30.229999542236328
+353869,MMC,2011-03-15,29.920000076293945
+353870,MMC,2011-03-16,29.190000534057617
+353871,MMC,2011-03-17,29.170000076293945
+353872,MMC,2011-03-18,29.190000534057617
+353873,MMC,2011-03-21,29.440000534057617
+353874,MMC,2011-03-22,29.049999237060547
+353875,MMC,2011-03-23,29.270000457763672
+353876,MMC,2011-03-24,29.489999771118164
+353877,MMC,2011-03-25,29.799999237060547
+353878,MMC,2011-03-28,29.81999969482422
+353879,MMC,2011-03-29,29.920000076293945
+353880,MMC,2011-03-30,29.84000015258789
+353881,MMC,2011-03-31,29.809999465942383
+353882,MMC,2011-04-01,30.0
+353883,MMC,2011-04-04,30.170000076293945
+353884,MMC,2011-04-05,29.86000061035156
+353885,MMC,2011-04-06,29.76000022888184
+353886,MMC,2011-04-07,30.239999771118164
+353887,MMC,2011-04-08,30.06999969482422
+353888,MMC,2011-04-11,29.850000381469727
+353889,MMC,2011-04-12,29.290000915527344
+353890,MMC,2011-04-13,29.420000076293945
+353891,MMC,2011-04-14,29.34000015258789
+353892,MMC,2011-04-15,29.520000457763672
+353893,MMC,2011-04-18,29.049999237060547
+353894,MMC,2011-04-19,28.82999992370605
+353895,MMC,2011-04-20,29.399999618530277
+353896,MMC,2011-04-21,29.780000686645508
+353897,MMC,2011-04-25,29.61000061035156
+353898,MMC,2011-04-26,29.65999984741211
+353899,MMC,2011-04-27,29.959999084472656
+353900,MMC,2011-04-28,30.38999938964844
+353901,MMC,2011-04-29,30.280000686645508
+353902,MMC,2011-05-02,30.600000381469727
+353903,MMC,2011-05-03,30.770000457763672
+353904,MMC,2011-05-04,30.3700008392334
+353905,MMC,2011-05-05,29.729999542236328
+353906,MMC,2011-05-06,29.739999771118164
+353907,MMC,2011-05-09,29.709999084472656
+353908,MMC,2011-05-10,29.950000762939453
+353909,MMC,2011-05-11,29.959999084472656
+353910,MMC,2011-05-12,30.1200008392334
+353911,MMC,2011-05-13,29.739999771118164
+353912,MMC,2011-05-16,30.100000381469727
+353913,MMC,2011-05-17,30.0
+353914,MMC,2011-05-18,30.309999465942383
+353915,MMC,2011-05-19,30.5
+353916,MMC,2011-05-20,30.43000030517578
+353917,MMC,2011-05-23,29.950000762939453
+353918,MMC,2011-05-24,29.90999984741211
+353919,MMC,2011-05-25,30.350000381469727
+353920,MMC,2011-05-26,30.71999931335449
+353921,MMC,2011-05-27,30.76000022888184
+353922,MMC,2011-05-31,30.670000076293945
+353923,MMC,2011-06-01,30.270000457763672
+353924,MMC,2011-06-02,30.229999542236328
+353925,MMC,2011-06-03,30.270000457763672
+353926,MMC,2011-06-06,30.06999969482422
+353927,MMC,2011-06-07,30.3700008392334
+353928,MMC,2011-06-08,29.90999984741211
+353929,MMC,2011-06-09,29.940000534057617
+353930,MMC,2011-06-10,29.61000061035156
+353931,MMC,2011-06-13,29.899999618530277
+353932,MMC,2011-06-14,30.09000015258789
+353933,MMC,2011-06-15,29.6299991607666
+353934,MMC,2011-06-16,29.6299991607666
+353935,MMC,2011-06-17,29.790000915527344
+353936,MMC,2011-06-20,29.850000381469727
+353937,MMC,2011-06-21,30.5
+353938,MMC,2011-06-22,30.170000076293945
+353939,MMC,2011-06-23,30.06999969482422
+353940,MMC,2011-06-24,29.920000076293945
+353941,MMC,2011-06-27,29.940000534057617
+353942,MMC,2011-06-28,30.43000030517578
+353943,MMC,2011-06-29,30.950000762939453
+353944,MMC,2011-06-30,31.190000534057617
+353945,MMC,2011-07-01,31.540000915527344
+353946,MMC,2011-07-05,31.479999542236328
+353947,MMC,2011-07-06,31.31999969482422
+353948,MMC,2011-07-07,31.459999084472656
+353949,MMC,2011-07-08,31.25
+353950,MMC,2011-07-11,30.489999771118164
+353951,MMC,2011-07-12,30.540000915527344
+353952,MMC,2011-07-13,30.739999771118164
+353953,MMC,2011-07-14,30.190000534057617
+353954,MMC,2011-07-15,29.8700008392334
+353955,MMC,2011-07-18,29.46999931335449
+353956,MMC,2011-07-19,29.549999237060547
+353957,MMC,2011-07-20,29.559999465942383
+353958,MMC,2011-07-21,30.09000015258789
+353959,MMC,2011-07-22,29.790000915527344
+353960,MMC,2011-07-25,29.540000915527344
+353961,MMC,2011-07-26,29.59000015258789
+353962,MMC,2011-07-27,29.559999465942383
+353963,MMC,2011-07-28,29.299999237060547
+353964,MMC,2011-07-29,29.489999771118164
+353965,MMC,2011-08-01,28.989999771118164
+353966,MMC,2011-08-02,28.489999771118164
+353967,MMC,2011-08-03,29.450000762939453
+353968,MMC,2011-08-04,28.6200008392334
+353969,MMC,2011-08-05,28.270000457763672
+353970,MMC,2011-08-08,25.920000076293945
+353971,MMC,2011-08-09,28.34000015258789
+353972,MMC,2011-08-10,26.82999992370605
+353973,MMC,2011-08-11,28.399999618530277
+353974,MMC,2011-08-12,28.020000457763672
+353975,MMC,2011-08-15,28.450000762939453
+353976,MMC,2011-08-16,28.31999969482422
+353977,MMC,2011-08-17,28.43000030517578
+353978,MMC,2011-08-18,27.530000686645508
+353979,MMC,2011-08-19,27.299999237060547
+353980,MMC,2011-08-22,27.600000381469727
+353981,MMC,2011-08-23,27.979999542236328
+353982,MMC,2011-08-24,28.770000457763672
+353983,MMC,2011-08-25,28.690000534057617
+353984,MMC,2011-08-26,29.059999465942383
+353985,MMC,2011-08-29,29.739999771118164
+353986,MMC,2011-08-30,29.520000457763672
+353987,MMC,2011-08-31,29.71999931335449
+353988,MMC,2011-09-01,29.26000022888184
+353989,MMC,2011-09-02,28.989999771118164
+353990,MMC,2011-09-06,28.780000686645508
+353991,MMC,2011-09-07,29.82999992370605
+353992,MMC,2011-09-08,29.40999984741211
+353993,MMC,2011-09-09,28.56999969482422
+353994,MMC,2011-09-12,28.3799991607666
+353995,MMC,2011-09-13,28.200000762939453
+353996,MMC,2011-09-14,28.229999542236328
+353997,MMC,2011-09-15,28.68000030517578
+353998,MMC,2011-09-16,28.56999969482422
+353999,MMC,2011-09-19,28.190000534057617
+354000,MMC,2011-09-20,28.040000915527344
+354001,MMC,2011-09-21,26.979999542236328
+354002,MMC,2011-09-22,26.5
+354003,MMC,2011-09-23,26.68000030517578
+354004,MMC,2011-09-26,27.26000022888184
+354005,MMC,2011-09-27,27.3700008392334
+354006,MMC,2011-09-28,26.709999084472656
+354007,MMC,2011-09-29,27.09000015258789
+354008,MMC,2011-09-30,26.549999237060547
+354009,MMC,2011-10-03,25.709999084472656
+354010,MMC,2011-10-04,26.649999618530277
+354011,MMC,2011-10-05,27.26000022888184
+354012,MMC,2011-10-06,27.170000076293945
+354013,MMC,2011-10-07,26.65999984741211
+354014,MMC,2011-10-10,27.600000381469727
+354015,MMC,2011-10-11,27.200000762939453
+354016,MMC,2011-10-12,27.6200008392334
+354017,MMC,2011-10-13,27.989999771118164
+354018,MMC,2011-10-14,28.200000762939453
+354019,MMC,2011-10-17,27.32999992370605
+354020,MMC,2011-10-18,28.34000015258789
+354021,MMC,2011-10-19,28.32999992370605
+354022,MMC,2011-10-20,29.0
+354023,MMC,2011-10-21,30.36000061035156
+354024,MMC,2011-10-24,30.270000457763672
+354025,MMC,2011-10-25,30.030000686645508
+354026,MMC,2011-10-26,30.71999931335449
+354027,MMC,2011-10-27,31.790000915527344
+354028,MMC,2011-10-28,30.950000762939453
+354029,MMC,2011-10-31,30.6200008392334
+354030,MMC,2011-11-01,29.780000686645508
+354031,MMC,2011-11-02,30.959999084472656
+354032,MMC,2011-11-03,30.770000457763672
+354033,MMC,2011-11-04,30.57999992370605
+354034,MMC,2011-11-07,30.82999992370605
+354035,MMC,2011-11-08,31.350000381469727
+354036,MMC,2011-11-09,30.200000762939453
+354037,MMC,2011-11-10,30.459999084472656
+354038,MMC,2011-11-11,31.020000457763672
+354039,MMC,2011-11-14,30.34000015258789
+354040,MMC,2011-11-15,30.81999969482422
+354041,MMC,2011-11-16,29.799999237060547
+354042,MMC,2011-11-17,29.270000457763672
+354043,MMC,2011-11-18,29.239999771118164
+354044,MMC,2011-11-21,28.899999618530277
+354045,MMC,2011-11-22,28.540000915527344
+354046,MMC,2011-11-23,28.209999084472656
+354047,MMC,2011-11-25,28.46999931335449
+354048,MMC,2011-11-28,28.8799991607666
+354049,MMC,2011-11-29,28.700000762939453
+354050,MMC,2011-11-30,30.190000534057617
+354051,MMC,2011-12-01,30.3700008392334
+354052,MMC,2011-12-02,30.3700008392334
+354053,MMC,2011-12-05,30.61000061035156
+354054,MMC,2011-12-06,30.68000030517578
+354055,MMC,2011-12-07,31.07999992370605
+354056,MMC,2011-12-08,30.59000015258789
+354057,MMC,2011-12-09,31.059999465942383
+354058,MMC,2011-12-12,30.57999992370605
+354059,MMC,2011-12-13,30.540000915527344
+354060,MMC,2011-12-14,30.790000915527344
+354061,MMC,2011-12-15,30.51000022888184
+354062,MMC,2011-12-16,30.420000076293945
+354063,MMC,2011-12-19,30.290000915527344
+354064,MMC,2011-12-20,31.059999465942383
+354065,MMC,2011-12-21,31.1200008392334
+354066,MMC,2011-12-22,31.26000022888184
+354067,MMC,2011-12-23,31.739999771118164
+354068,MMC,2011-12-27,31.790000915527344
+354069,MMC,2011-12-28,31.690000534057617
+354070,MMC,2011-12-29,32.0
+354071,MMC,2011-12-30,31.6200008392334
+354072,MMC,2012-01-03,31.81999969482422
+354073,MMC,2012-01-04,31.459999084472656
+354074,MMC,2012-01-05,31.149999618530277
+354075,MMC,2012-01-06,30.71999931335449
+354076,MMC,2012-01-09,30.790000915527344
+354077,MMC,2012-01-10,31.030000686645508
+354078,MMC,2012-01-11,31.190000534057617
+354079,MMC,2012-01-12,31.3700008392334
+354080,MMC,2012-01-13,31.3700008392334
+354081,MMC,2012-01-17,31.32999992370605
+354082,MMC,2012-01-18,31.489999771118164
+354083,MMC,2012-01-19,31.489999771118164
+354084,MMC,2012-01-20,31.6299991607666
+354085,MMC,2012-01-23,31.399999618530277
+354086,MMC,2012-01-24,31.149999618530277
+354087,MMC,2012-01-25,31.51000022888184
+354088,MMC,2012-01-26,31.770000457763672
+354089,MMC,2012-01-27,31.770000457763672
+354090,MMC,2012-01-30,31.600000381469727
+354091,MMC,2012-01-31,31.59000015258789
+354092,MMC,2012-02-01,32.099998474121094
+354093,MMC,2012-02-02,31.920000076293945
+354094,MMC,2012-02-03,32.529998779296875
+354095,MMC,2012-02-06,32.2400016784668
+354096,MMC,2012-02-07,32.619998931884766
+354097,MMC,2012-02-08,32.43000030517578
+354098,MMC,2012-02-09,32.45000076293945
+354099,MMC,2012-02-10,32.040000915527344
+354100,MMC,2012-02-13,32.25
+354101,MMC,2012-02-14,31.88999938964844
+354102,MMC,2012-02-15,31.229999542236328
+354103,MMC,2012-02-16,31.5
+354104,MMC,2012-02-17,32.220001220703125
+354105,MMC,2012-02-21,32.279998779296875
+354106,MMC,2012-02-22,31.76000022888184
+354107,MMC,2012-02-23,32.0
+354108,MMC,2012-02-24,31.770000457763672
+354109,MMC,2012-02-27,31.549999237060547
+354110,MMC,2012-02-28,31.399999618530277
+354111,MMC,2012-02-29,31.200000762939453
+354112,MMC,2012-03-01,32.02000045776367
+354113,MMC,2012-03-02,31.700000762939453
+354114,MMC,2012-03-05,31.88999938964844
+354115,MMC,2012-03-06,31.46999931335449
+354116,MMC,2012-03-07,31.809999465942383
+354117,MMC,2012-03-08,32.25
+354118,MMC,2012-03-09,32.25
+354119,MMC,2012-03-12,32.11000061035156
+354120,MMC,2012-03-13,32.720001220703125
+354121,MMC,2012-03-14,32.959999084472656
+354122,MMC,2012-03-15,33.310001373291016
+354123,MMC,2012-03-16,32.959999084472656
+354124,MMC,2012-03-19,32.72999954223633
+354125,MMC,2012-03-20,32.63999938964844
+354126,MMC,2012-03-21,32.86000061035156
+354127,MMC,2012-03-22,32.36000061035156
+354128,MMC,2012-03-23,32.5
+354129,MMC,2012-03-26,33.040000915527344
+354130,MMC,2012-03-27,32.91999816894531
+354131,MMC,2012-03-28,33.13999938964844
+354132,MMC,2012-03-29,32.77000045776367
+354133,MMC,2012-03-30,32.790000915527344
+354134,MMC,2012-04-02,32.849998474121094
+354135,MMC,2012-04-03,32.65999984741211
+354136,MMC,2012-04-04,32.52000045776367
+354137,MMC,2012-04-05,32.310001373291016
+354138,MMC,2012-04-09,31.850000381469727
+354139,MMC,2012-04-10,31.40999984741211
+354140,MMC,2012-04-11,31.850000381469727
+354141,MMC,2012-04-12,32.02000045776367
+354142,MMC,2012-04-13,31.920000076293945
+354143,MMC,2012-04-16,32.20000076293945
+354144,MMC,2012-04-17,32.86000061035156
+354145,MMC,2012-04-18,32.59000015258789
+354146,MMC,2012-04-19,32.88999938964844
+354147,MMC,2012-04-20,32.380001068115234
+354148,MMC,2012-04-23,31.940000534057617
+354149,MMC,2012-04-24,32.529998779296875
+354150,MMC,2012-04-25,32.970001220703125
+354151,MMC,2012-04-26,33.2599983215332
+354152,MMC,2012-04-27,33.20000076293945
+354153,MMC,2012-04-30,33.45000076293945
+354154,MMC,2012-05-01,34.349998474121094
+354155,MMC,2012-05-02,34.119998931884766
+354156,MMC,2012-05-03,34.349998474121094
+354157,MMC,2012-05-04,34.09000015258789
+354158,MMC,2012-05-07,34.13999938964844
+354159,MMC,2012-05-08,33.9900016784668
+354160,MMC,2012-05-09,33.36000061035156
+354161,MMC,2012-05-10,33.310001373291016
+354162,MMC,2012-05-11,33.04999923706055
+354163,MMC,2012-05-14,32.5099983215332
+354164,MMC,2012-05-15,32.59000015258789
+354165,MMC,2012-05-16,32.34000015258789
+354166,MMC,2012-05-17,31.959999084472656
+354167,MMC,2012-05-18,31.6299991607666
+354168,MMC,2012-05-21,31.90999984741211
+354169,MMC,2012-05-22,32.13999938964844
+354170,MMC,2012-05-23,32.279998779296875
+354171,MMC,2012-05-24,32.470001220703125
+354172,MMC,2012-05-25,32.29999923706055
+354173,MMC,2012-05-29,32.459999084472656
+354174,MMC,2012-05-30,31.8799991607666
+354175,MMC,2012-05-31,31.979999542236328
+354176,MMC,2012-06-01,31.540000915527344
+354177,MMC,2012-06-04,31.549999237060547
+354178,MMC,2012-06-05,31.82999992370605
+354179,MMC,2012-06-06,32.47999954223633
+354180,MMC,2012-06-07,32.15999984741211
+354181,MMC,2012-06-08,31.979999542236328
+354182,MMC,2012-06-11,31.520000457763672
+354183,MMC,2012-06-12,32.119998931884766
+354184,MMC,2012-06-13,31.670000076293945
+354185,MMC,2012-06-14,31.86000061035156
+354186,MMC,2012-06-15,31.780000686645508
+354187,MMC,2012-06-18,31.200000762939453
+354188,MMC,2012-06-19,31.299999237060547
+354189,MMC,2012-06-20,31.38999938964844
+354190,MMC,2012-06-21,30.799999237060547
+354191,MMC,2012-06-22,31.21999931335449
+354192,MMC,2012-06-25,30.88999938964844
+354193,MMC,2012-06-26,30.96999931335449
+354194,MMC,2012-06-27,31.13999938964844
+354195,MMC,2012-06-28,31.520000457763672
+354196,MMC,2012-06-29,32.22999954223633
+354197,MMC,2012-07-02,32.470001220703125
+354198,MMC,2012-07-03,32.400001525878906
+354199,MMC,2012-07-05,32.68000030517578
+354200,MMC,2012-07-06,32.65999984741211
+354201,MMC,2012-07-09,32.41999816894531
+354202,MMC,2012-07-10,32.060001373291016
+354203,MMC,2012-07-11,32.04999923706055
+354204,MMC,2012-07-12,31.8799991607666
+354205,MMC,2012-07-13,32.349998474121094
+354206,MMC,2012-07-16,32.22999954223633
+354207,MMC,2012-07-17,32.47999954223633
+354208,MMC,2012-07-18,32.599998474121094
+354209,MMC,2012-07-19,32.79999923706055
+354210,MMC,2012-07-20,32.369998931884766
+354211,MMC,2012-07-23,32.11000061035156
+354212,MMC,2012-07-24,31.649999618530277
+354213,MMC,2012-07-25,31.81999969482422
+354214,MMC,2012-07-26,32.279998779296875
+354215,MMC,2012-07-27,33.36000061035156
+354216,MMC,2012-07-30,33.720001220703125
+354217,MMC,2012-07-31,33.209999084472656
+354218,MMC,2012-08-01,33.040000915527344
+354219,MMC,2012-08-02,32.939998626708984
+354220,MMC,2012-08-03,33.40999984741211
+354221,MMC,2012-08-06,33.38999938964844
+354222,MMC,2012-08-07,34.11000061035156
+354223,MMC,2012-08-08,33.970001220703125
+354224,MMC,2012-08-09,33.84000015258789
+354225,MMC,2012-08-10,34.02000045776367
+354226,MMC,2012-08-13,33.86000061035156
+354227,MMC,2012-08-14,33.900001525878906
+354228,MMC,2012-08-15,33.9900016784668
+354229,MMC,2012-08-16,34.15999984741211
+354230,MMC,2012-08-17,34.2400016784668
+354231,MMC,2012-08-20,34.13999938964844
+354232,MMC,2012-08-21,33.83000183105469
+354233,MMC,2012-08-22,33.81999969482422
+354234,MMC,2012-08-23,33.7400016784668
+354235,MMC,2012-08-24,34.04999923706055
+354236,MMC,2012-08-27,34.2599983215332
+354237,MMC,2012-08-28,34.029998779296875
+354238,MMC,2012-08-29,34.029998779296875
+354239,MMC,2012-08-30,33.81999969482422
+354240,MMC,2012-08-31,34.16999816894531
+354241,MMC,2012-09-04,34.11000061035156
+354242,MMC,2012-09-05,33.849998474121094
+354243,MMC,2012-09-06,34.349998474121094
+354244,MMC,2012-09-07,34.31999969482422
+354245,MMC,2012-09-10,34.060001373291016
+354246,MMC,2012-09-11,33.970001220703125
+354247,MMC,2012-09-12,34.040000915527344
+354248,MMC,2012-09-13,34.68000030517578
+354249,MMC,2012-09-14,34.900001525878906
+354250,MMC,2012-09-17,34.79999923706055
+354251,MMC,2012-09-18,34.90999984741211
+354252,MMC,2012-09-19,34.5
+354253,MMC,2012-09-20,34.369998931884766
+354254,MMC,2012-09-21,34.5
+354255,MMC,2012-09-24,34.34000015258789
+354256,MMC,2012-09-25,33.90999984741211
+354257,MMC,2012-09-26,33.869998931884766
+354258,MMC,2012-09-27,33.810001373291016
+354259,MMC,2012-09-28,33.93000030517578
+354260,MMC,2012-10-01,34.27000045776367
+354261,MMC,2012-10-02,34.439998626708984
+354262,MMC,2012-10-03,34.220001220703125
+354263,MMC,2012-10-04,34.54999923706055
+354264,MMC,2012-10-05,34.77000045776367
+354265,MMC,2012-10-08,34.72999954223633
+354266,MMC,2012-10-09,34.369998931884766
+354267,MMC,2012-10-10,34.29999923706055
+354268,MMC,2012-10-11,34.380001068115234
+354269,MMC,2012-10-12,34.34000015258789
+354270,MMC,2012-10-15,34.540000915527344
+354271,MMC,2012-10-16,34.849998474121094
+354272,MMC,2012-10-17,34.91999816894531
+354273,MMC,2012-10-18,34.97999954223633
+354274,MMC,2012-10-19,34.349998474121094
+354275,MMC,2012-10-22,34.11000061035156
+354276,MMC,2012-10-23,33.560001373291016
+354277,MMC,2012-10-24,33.189998626708984
+354278,MMC,2012-10-25,33.38999938964844
+354279,MMC,2012-10-26,33.7400016784668
+354280,MMC,2012-10-31,34.029998779296875
+354281,MMC,2012-11-01,34.619998931884766
+354282,MMC,2012-11-02,34.279998779296875
+354283,MMC,2012-11-05,34.25
+354284,MMC,2012-11-06,34.91999816894531
+354285,MMC,2012-11-07,34.5
+354286,MMC,2012-11-08,34.13999938964844
+354287,MMC,2012-11-09,34.15999984741211
+354288,MMC,2012-11-12,34.16999816894531
+354289,MMC,2012-11-13,34.099998474121094
+354290,MMC,2012-11-14,34.060001373291016
+354291,MMC,2012-11-15,34.279998779296875
+354292,MMC,2012-11-16,34.540000915527344
+354293,MMC,2012-11-19,35.08000183105469
+354294,MMC,2012-11-20,35.40999984741211
+354295,MMC,2012-11-21,35.459999084472656
+354296,MMC,2012-11-23,35.779998779296875
+354297,MMC,2012-11-26,35.529998779296875
+354298,MMC,2012-11-27,35.25
+354299,MMC,2012-11-28,35.119998931884766
+354300,MMC,2012-11-29,35.20000076293945
+354301,MMC,2012-11-30,35.220001220703125
+354302,MMC,2012-12-03,35.11000061035156
+354303,MMC,2012-12-04,34.90999984741211
+354304,MMC,2012-12-05,35.20000076293945
+354305,MMC,2012-12-06,35.11000061035156
+354306,MMC,2012-12-07,35.11000061035156
+354307,MMC,2012-12-10,34.880001068115234
+354308,MMC,2012-12-11,34.790000915527344
+354309,MMC,2012-12-12,34.7400016784668
+354310,MMC,2012-12-13,34.439998626708984
+354311,MMC,2012-12-14,34.209999084472656
+354312,MMC,2012-12-17,34.4900016784668
+354313,MMC,2012-12-18,34.599998474121094
+354314,MMC,2012-12-19,34.7599983215332
+354315,MMC,2012-12-20,35.2599983215332
+354316,MMC,2012-12-21,35.029998779296875
+354317,MMC,2012-12-24,34.81999969482422
+354318,MMC,2012-12-26,34.599998474121094
+354319,MMC,2012-12-27,34.540000915527344
+354320,MMC,2012-12-28,34.22999954223633
+354321,MMC,2012-12-31,34.470001220703125
+354322,MMC,2013-01-02,35.52000045776367
+354323,MMC,2013-01-03,35.4900016784668
+354324,MMC,2013-01-04,35.38999938964844
+354325,MMC,2013-01-07,35.310001373291016
+354326,MMC,2013-01-08,34.880001068115234
+354327,MMC,2013-01-09,34.86000061035156
+354328,MMC,2013-01-10,35.130001068115234
+354329,MMC,2013-01-11,35.2599983215332
+354330,MMC,2013-01-14,35.189998626708984
+354331,MMC,2013-01-15,35.06999969482422
+354332,MMC,2013-01-16,34.790000915527344
+354333,MMC,2013-01-17,34.90999984741211
+354334,MMC,2013-01-18,34.939998626708984
+354335,MMC,2013-01-22,35.31999969482422
+354336,MMC,2013-01-23,35.130001068115234
+354337,MMC,2013-01-24,34.880001068115234
+354338,MMC,2013-01-25,35.0
+354339,MMC,2013-01-28,35.0
+354340,MMC,2013-01-29,35.0
+354341,MMC,2013-01-30,34.9900016784668
+354342,MMC,2013-01-31,35.47999954223633
+354343,MMC,2013-02-01,35.880001068115234
+354344,MMC,2013-02-04,35.83000183105469
+354345,MMC,2013-02-05,36.13999938964844
+354346,MMC,2013-02-06,36.79999923706055
+354347,MMC,2013-02-07,36.560001373291016
+354348,MMC,2013-02-08,36.54999923706055
+354349,MMC,2013-02-11,36.34999847412109
+354350,MMC,2013-02-12,36.02000045776367
+354351,MMC,2013-02-13,36.29999923706055
+354352,MMC,2013-02-14,36.06999969482422
+354353,MMC,2013-02-15,36.119998931884766
+354354,MMC,2013-02-19,36.27999877929688
+354355,MMC,2013-02-20,36.09000015258789
+354356,MMC,2013-02-21,36.27999877929688
+354357,MMC,2013-02-22,36.59000015258789
+354358,MMC,2013-02-25,35.720001220703125
+354359,MMC,2013-02-26,35.939998626708984
+354360,MMC,2013-02-27,36.72999954223633
+354361,MMC,2013-02-28,37.13999938964844
+354362,MMC,2013-03-01,37.2400016784668
+354363,MMC,2013-03-04,37.209999084472656
+354364,MMC,2013-03-05,37.27000045776367
+354365,MMC,2013-03-06,37.16999816894531
+354366,MMC,2013-03-07,36.959999084472656
+354367,MMC,2013-03-08,36.97999954223633
+354368,MMC,2013-03-11,36.97999954223633
+354369,MMC,2013-03-12,36.79999923706055
+354370,MMC,2013-03-13,36.93000030517578
+354371,MMC,2013-03-14,37.04999923706055
+354372,MMC,2013-03-15,37.09000015258789
+354373,MMC,2013-03-18,36.79999923706055
+354374,MMC,2013-03-19,37.18000030517578
+354375,MMC,2013-03-20,37.52000045776367
+354376,MMC,2013-03-21,37.130001068115234
+354377,MMC,2013-03-22,37.400001525878906
+354378,MMC,2013-03-25,37.31999969482422
+354379,MMC,2013-03-26,37.84999847412109
+354380,MMC,2013-03-27,37.93000030517578
+354381,MMC,2013-03-28,37.970001220703125
+354382,MMC,2013-04-01,37.75
+354383,MMC,2013-04-02,37.59999847412109
+354384,MMC,2013-04-03,37.29999923706055
+354385,MMC,2013-04-04,37.619998931884766
+354386,MMC,2013-04-05,37.38999938964844
+354387,MMC,2013-04-08,37.29999923706055
+354388,MMC,2013-04-09,37.34000015258789
+354389,MMC,2013-04-10,37.54999923706055
+354390,MMC,2013-04-11,38.459999084472656
+354391,MMC,2013-04-12,38.34000015258789
+354392,MMC,2013-04-15,37.61000061035156
+354393,MMC,2013-04-16,38.11000061035156
+354394,MMC,2013-04-17,37.7400016784668
+354395,MMC,2013-04-18,37.0
+354396,MMC,2013-04-19,37.27000045776367
+354397,MMC,2013-04-22,37.310001373291016
+354398,MMC,2013-04-23,37.40999984741211
+354399,MMC,2013-04-24,37.34000015258789
+354400,MMC,2013-04-25,37.58000183105469
+354401,MMC,2013-04-26,37.33000183105469
+354402,MMC,2013-04-29,37.54999923706055
+354403,MMC,2013-04-30,38.0099983215332
+354404,MMC,2013-05-01,37.83000183105469
+354405,MMC,2013-05-02,38.56999969482422
+354406,MMC,2013-05-03,38.77000045776367
+354407,MMC,2013-05-06,38.72999954223633
+354408,MMC,2013-05-07,39.060001373291016
+354409,MMC,2013-05-08,39.56999969482422
+354410,MMC,2013-05-09,39.400001525878906
+354411,MMC,2013-05-10,39.470001220703125
+354412,MMC,2013-05-13,39.900001525878906
+354413,MMC,2013-05-14,40.52999877929688
+354414,MMC,2013-05-15,40.7400016784668
+354415,MMC,2013-05-16,40.790000915527344
+354416,MMC,2013-05-17,41.09000015258789
+354417,MMC,2013-05-20,41.09000015258789
+354418,MMC,2013-05-21,41.400001525878906
+354419,MMC,2013-05-22,40.79999923706055
+354420,MMC,2013-05-23,40.470001220703125
+354421,MMC,2013-05-24,40.43000030517578
+354422,MMC,2013-05-28,40.5
+354423,MMC,2013-05-29,40.18000030517578
+354424,MMC,2013-05-30,40.52000045776367
+354425,MMC,2013-05-31,40.02000045776367
+354426,MMC,2013-06-03,40.380001068115234
+354427,MMC,2013-06-04,39.93000030517578
+354428,MMC,2013-06-05,39.40999984741211
+354429,MMC,2013-06-06,39.959999084472656
+354430,MMC,2013-06-07,40.45000076293945
+354431,MMC,2013-06-10,40.36000061035156
+354432,MMC,2013-06-11,40.220001220703125
+354433,MMC,2013-06-12,39.81999969482422
+354434,MMC,2013-06-13,40.310001373291016
+354435,MMC,2013-06-14,39.95000076293945
+354436,MMC,2013-06-17,40.310001373291016
+354437,MMC,2013-06-18,40.459999084472656
+354438,MMC,2013-06-19,39.47999954223633
+354439,MMC,2013-06-20,38.900001525878906
+354440,MMC,2013-06-21,39.34000015258789
+354441,MMC,2013-06-24,38.900001525878906
+354442,MMC,2013-06-25,39.290000915527344
+354443,MMC,2013-06-26,39.900001525878906
+354444,MMC,2013-06-27,40.290000915527344
+354445,MMC,2013-06-28,39.91999816894531
+354446,MMC,2013-07-01,40.43000030517578
+354447,MMC,2013-07-02,40.29999923706055
+354448,MMC,2013-07-03,40.27999877929688
+354449,MMC,2013-07-05,40.95000076293945
+354450,MMC,2013-07-08,40.790000915527344
+354451,MMC,2013-07-09,40.84000015258789
+354452,MMC,2013-07-10,40.86000061035156
+354453,MMC,2013-07-11,41.81999969482422
+354454,MMC,2013-07-12,41.650001525878906
+354455,MMC,2013-07-15,41.56999969482422
+354456,MMC,2013-07-16,41.630001068115234
+354457,MMC,2013-07-17,41.45000076293945
+354458,MMC,2013-07-18,41.83000183105469
+354459,MMC,2013-07-19,41.79999923706055
+354460,MMC,2013-07-22,41.88999938964844
+354461,MMC,2013-07-23,41.72999954223633
+354462,MMC,2013-07-24,41.52999877929688
+354463,MMC,2013-07-25,41.84000015258789
+354464,MMC,2013-07-26,41.9900016784668
+354465,MMC,2013-07-29,41.70000076293945
+354466,MMC,2013-07-30,41.75
+354467,MMC,2013-07-31,41.869998931884766
+354468,MMC,2013-08-01,42.5099983215332
+354469,MMC,2013-08-02,42.4900016784668
+354470,MMC,2013-08-05,42.209999084472656
+354471,MMC,2013-08-06,42.0099983215332
+354472,MMC,2013-08-07,41.66999816894531
+354473,MMC,2013-08-08,41.93999862670898
+354474,MMC,2013-08-09,41.900001525878906
+354475,MMC,2013-08-12,41.79999923706055
+354476,MMC,2013-08-13,41.970001220703125
+354477,MMC,2013-08-14,42.11000061035156
+354478,MMC,2013-08-15,41.56999969482422
+354479,MMC,2013-08-16,41.720001220703125
+354480,MMC,2013-08-19,41.650001525878906
+354481,MMC,2013-08-20,42.2400016784668
+354482,MMC,2013-08-21,41.95000076293945
+354483,MMC,2013-08-22,42.720001220703125
+354484,MMC,2013-08-23,42.5099983215332
+354485,MMC,2013-08-26,42.09000015258789
+354486,MMC,2013-08-27,41.119998931884766
+354487,MMC,2013-08-28,41.150001525878906
+354488,MMC,2013-08-29,41.52000045776367
+354489,MMC,2013-08-30,41.22999954223633
+354490,MMC,2013-09-03,41.540000915527344
+354491,MMC,2013-09-04,41.540000915527344
+354492,MMC,2013-09-05,41.36000061035156
+354493,MMC,2013-09-06,41.310001373291016
+354494,MMC,2013-09-09,41.93000030517578
+354495,MMC,2013-09-10,42.18000030517578
+354496,MMC,2013-09-11,42.310001373291016
+354497,MMC,2013-09-12,42.45000076293945
+354498,MMC,2013-09-13,42.40999984741211
+354499,MMC,2013-09-16,42.709999084472656
+354500,MMC,2013-09-17,42.7400016784668
+354501,MMC,2013-09-18,43.79999923706055
+354502,MMC,2013-09-19,44.130001068115234
+354503,MMC,2013-09-20,44.22999954223633
+354504,MMC,2013-09-23,44.38999938964844
+354505,MMC,2013-09-24,44.2400016784668
+354506,MMC,2013-09-25,44.040000915527344
+354507,MMC,2013-09-26,43.970001220703125
+354508,MMC,2013-09-27,43.7599983215332
+354509,MMC,2013-09-30,43.54999923706055
+354510,MMC,2013-10-01,43.59999847412109
+354511,MMC,2013-10-02,43.709999084472656
+354512,MMC,2013-10-03,43.22999954223633
+354513,MMC,2013-10-04,43.540000915527344
+354514,MMC,2013-10-07,42.970001220703125
+354515,MMC,2013-10-08,42.630001068115234
+354516,MMC,2013-10-09,42.369998931884766
+354517,MMC,2013-10-10,43.130001068115234
+354518,MMC,2013-10-11,43.2599983215332
+354519,MMC,2013-10-14,43.68000030517578
+354520,MMC,2013-10-15,43.84999847412109
+354521,MMC,2013-10-16,44.91999816894531
+354522,MMC,2013-10-17,45.29999923706055
+354523,MMC,2013-10-18,45.52999877929688
+354524,MMC,2013-10-21,45.52999877929688
+354525,MMC,2013-10-22,46.040000915527344
+354526,MMC,2013-10-23,45.810001373291016
+354527,MMC,2013-10-24,46.02999877929688
+354528,MMC,2013-10-25,46.560001373291016
+354529,MMC,2013-10-28,46.33000183105469
+354530,MMC,2013-10-29,46.36000061035156
+354531,MMC,2013-10-30,46.209999084472656
+354532,MMC,2013-10-31,45.79999923706055
+354533,MMC,2013-11-01,45.93000030517578
+354534,MMC,2013-11-04,45.810001373291016
+354535,MMC,2013-11-05,45.650001525878906
+354536,MMC,2013-11-06,46.15999984741211
+354537,MMC,2013-11-07,45.65999984741211
+354538,MMC,2013-11-08,46.13999938964844
+354539,MMC,2013-11-11,46.79999923706055
+354540,MMC,2013-11-12,46.25
+354541,MMC,2013-11-13,46.400001525878906
+354542,MMC,2013-11-14,46.959999084472656
+354543,MMC,2013-11-15,47.27000045776367
+354544,MMC,2013-11-18,47.2599983215332
+354545,MMC,2013-11-19,47.150001525878906
+354546,MMC,2013-11-20,47.09999847412109
+354547,MMC,2013-11-21,47.790000915527344
+354548,MMC,2013-11-22,47.93999862670898
+354549,MMC,2013-11-25,47.68000030517578
+354550,MMC,2013-11-26,47.5
+354551,MMC,2013-11-27,47.58000183105469
+354552,MMC,2013-11-29,47.45000076293945
+354553,MMC,2013-12-02,47.52000045776367
+354554,MMC,2013-12-03,47.400001525878906
+354555,MMC,2013-12-04,47.220001220703125
+354556,MMC,2013-12-05,47.20000076293945
+354557,MMC,2013-12-06,48.02999877929688
+354558,MMC,2013-12-09,48.310001373291016
+354559,MMC,2013-12-10,47.81999969482422
+354560,MMC,2013-12-11,47.369998931884766
+354561,MMC,2013-12-12,47.31999969482422
+354562,MMC,2013-12-13,47.25
+354563,MMC,2013-12-16,47.380001068115234
+354564,MMC,2013-12-17,47.209999084472656
+354565,MMC,2013-12-18,48.06999969482422
+354566,MMC,2013-12-19,48.06999969482422
+354567,MMC,2013-12-20,48.130001068115234
+354568,MMC,2013-12-23,48.09000015258789
+354569,MMC,2013-12-24,48.290000915527344
+354570,MMC,2013-12-26,48.33000183105469
+354571,MMC,2013-12-27,48.290000915527344
+354572,MMC,2013-12-30,48.209999084472656
+354573,MMC,2013-12-31,48.36000061035156
+354574,MMC,2014-01-02,47.720001220703125
+354575,MMC,2014-01-03,47.84999847412109
+354576,MMC,2014-01-06,47.59999847412109
+354577,MMC,2014-01-07,47.93999862670898
+354578,MMC,2014-01-08,48.150001525878906
+354579,MMC,2014-01-09,48.54999923706055
+354580,MMC,2014-01-10,48.18999862670898
+354581,MMC,2014-01-13,47.38999938964844
+354582,MMC,2014-01-14,48.16999816894531
+354583,MMC,2014-01-15,48.33000183105469
+354584,MMC,2014-01-16,48.540000915527344
+354585,MMC,2014-01-17,48.5
+354586,MMC,2014-01-21,48.52000045776367
+354587,MMC,2014-01-22,48.63999938964844
+354588,MMC,2014-01-23,47.709999084472656
+354589,MMC,2014-01-24,46.369998931884766
+354590,MMC,2014-01-27,45.66999816894531
+354591,MMC,2014-01-28,45.91999816894531
+354592,MMC,2014-01-29,45.709999084472656
+354593,MMC,2014-01-30,46.310001373291016
+354594,MMC,2014-01-31,45.709999084472656
+354595,MMC,2014-02-03,44.52999877929688
+354596,MMC,2014-02-04,44.56999969482422
+354597,MMC,2014-02-05,44.560001373291016
+354598,MMC,2014-02-06,44.400001525878906
+354599,MMC,2014-02-07,45.880001068115234
+354600,MMC,2014-02-10,45.880001068115234
+354601,MMC,2014-02-11,46.720001220703125
+354602,MMC,2014-02-12,46.86000061035156
+354603,MMC,2014-02-13,47.290000915527344
+354604,MMC,2014-02-14,47.66999816894531
+354605,MMC,2014-02-18,47.79999923706055
+354606,MMC,2014-02-19,47.56999969482422
+354607,MMC,2014-02-20,48.09999847412109
+354608,MMC,2014-02-21,47.959999084472656
+354609,MMC,2014-02-24,48.06999969482422
+354610,MMC,2014-02-25,47.81999969482422
+354611,MMC,2014-02-26,47.59000015258789
+354612,MMC,2014-02-27,48.0099983215332
+354613,MMC,2014-02-28,48.15999984741211
+354614,MMC,2014-03-03,47.66999816894531
+354615,MMC,2014-03-04,48.88999938964844
+354616,MMC,2014-03-05,48.91999816894531
+354617,MMC,2014-03-06,49.27999877929688
+354618,MMC,2014-03-07,49.560001373291016
+354619,MMC,2014-03-10,49.79999923706055
+354620,MMC,2014-03-11,49.59999847412109
+354621,MMC,2014-03-12,49.27000045776367
+354622,MMC,2014-03-13,49.31999969482422
+354623,MMC,2014-03-14,49.11000061035156
+354624,MMC,2014-03-17,49.97999954223633
+354625,MMC,2014-03-18,50.13999938964844
+354626,MMC,2014-03-19,49.58000183105469
+354627,MMC,2014-03-20,49.72999954223633
+354628,MMC,2014-03-21,49.959999084472656
+354629,MMC,2014-03-24,49.220001220703125
+354630,MMC,2014-03-25,49.27999877929688
+354631,MMC,2014-03-26,48.95000076293945
+354632,MMC,2014-03-27,48.619998931884766
+354633,MMC,2014-03-28,48.59000015258789
+354634,MMC,2014-03-31,49.29999923706055
+354635,MMC,2014-04-01,49.5
+354636,MMC,2014-04-02,49.790000915527344
+354637,MMC,2014-04-03,49.810001373291016
+354638,MMC,2014-04-04,49.119998931884766
+354639,MMC,2014-04-07,48.27999877929688
+354640,MMC,2014-04-08,47.81999969482422
+354641,MMC,2014-04-09,48.52999877929688
+354642,MMC,2014-04-10,47.43000030517578
+354643,MMC,2014-04-11,47.060001373291016
+354644,MMC,2014-04-14,47.380001068115234
+354645,MMC,2014-04-15,47.790000915527344
+354646,MMC,2014-04-16,48.310001373291016
+354647,MMC,2014-04-17,48.27000045776367
+354648,MMC,2014-04-21,48.209999084472656
+354649,MMC,2014-04-22,48.43000030517578
+354650,MMC,2014-04-23,48.4900016784668
+354651,MMC,2014-04-24,48.5
+354652,MMC,2014-04-25,48.619998931884766
+354653,MMC,2014-04-28,48.75
+354654,MMC,2014-04-29,49.369998931884766
+354655,MMC,2014-04-30,49.310001373291016
+354656,MMC,2014-05-01,49.16999816894531
+354657,MMC,2014-05-02,48.459999084472656
+354658,MMC,2014-05-05,48.65999984741211
+354659,MMC,2014-05-06,47.86000061035156
+354660,MMC,2014-05-07,48.709999084472656
+354661,MMC,2014-05-08,48.56999969482422
+354662,MMC,2014-05-09,48.93000030517578
+354663,MMC,2014-05-12,49.27000045776367
+354664,MMC,2014-05-13,49.04999923706055
+354665,MMC,2014-05-14,48.81999969482422
+354666,MMC,2014-05-15,48.81999969482422
+354667,MMC,2014-05-16,48.970001220703125
+354668,MMC,2014-05-19,49.220001220703125
+354669,MMC,2014-05-20,49.09999847412109
+354670,MMC,2014-05-21,49.58000183105469
+354671,MMC,2014-05-22,49.66999816894531
+354672,MMC,2014-05-23,49.66999816894531
+354673,MMC,2014-05-27,49.86000061035156
+354674,MMC,2014-05-28,49.900001525878906
+354675,MMC,2014-05-29,50.02999877929688
+354676,MMC,2014-05-30,50.27000045776367
+354677,MMC,2014-06-02,50.5099983215332
+354678,MMC,2014-06-03,50.47999954223633
+354679,MMC,2014-06-04,50.79999923706055
+354680,MMC,2014-06-05,50.720001220703125
+354681,MMC,2014-06-06,51.060001373291016
+354682,MMC,2014-06-09,51.25
+354683,MMC,2014-06-10,51.15999984741211
+354684,MMC,2014-06-11,51.209999084472656
+354685,MMC,2014-06-12,50.65999984741211
+354686,MMC,2014-06-13,50.81999969482422
+354687,MMC,2014-06-16,50.7400016784668
+354688,MMC,2014-06-17,51.09999847412109
+354689,MMC,2014-06-18,52.040000915527344
+354690,MMC,2014-06-19,51.84000015258789
+354691,MMC,2014-06-20,52.150001525878906
+354692,MMC,2014-06-23,52.09999847412109
+354693,MMC,2014-06-24,51.81999969482422
+354694,MMC,2014-06-25,52.04999923706055
+354695,MMC,2014-06-26,51.84000015258789
+354696,MMC,2014-06-27,51.880001068115234
+354697,MMC,2014-06-30,51.81999969482422
+354698,MMC,2014-07-01,52.060001373291016
+354699,MMC,2014-07-02,51.66999816894531
+354700,MMC,2014-07-03,52.02000045776367
+354701,MMC,2014-07-07,51.810001373291016
+354702,MMC,2014-07-08,51.880001068115234
+354703,MMC,2014-07-09,51.650001525878906
+354704,MMC,2014-07-10,51.75
+354705,MMC,2014-07-11,52.209999084472656
+354706,MMC,2014-07-14,52.31999969482422
+354707,MMC,2014-07-15,51.93000030517578
+354708,MMC,2014-07-16,52.040000915527344
+354709,MMC,2014-07-17,51.65999984741211
+354710,MMC,2014-07-18,52.11000061035156
+354711,MMC,2014-07-21,51.810001373291016
+354712,MMC,2014-07-22,52.02999877929688
+354713,MMC,2014-07-23,52.41999816894531
+354714,MMC,2014-07-24,52.720001220703125
+354715,MMC,2014-07-25,51.43000030517578
+354716,MMC,2014-07-28,51.150001525878906
+354717,MMC,2014-07-29,52.0099983215332
+354718,MMC,2014-07-30,51.90999984741211
+354719,MMC,2014-07-31,50.77000045776367
+354720,MMC,2014-08-01,50.59999847412109
+354721,MMC,2014-08-04,50.52000045776367
+354722,MMC,2014-08-05,50.34999847412109
+354723,MMC,2014-08-06,50.959999084472656
+354724,MMC,2014-08-07,50.720001220703125
+354725,MMC,2014-08-08,51.38999938964844
+354726,MMC,2014-08-11,51.43000030517578
+354727,MMC,2014-08-12,51.43999862670898
+354728,MMC,2014-08-13,51.77999877929688
+354729,MMC,2014-08-14,51.77000045776367
+354730,MMC,2014-08-15,51.61000061035156
+354731,MMC,2014-08-18,51.900001525878906
+354732,MMC,2014-08-19,52.150001525878906
+354733,MMC,2014-08-20,52.15999984741211
+354734,MMC,2014-08-21,52.27000045776367
+354735,MMC,2014-08-22,52.15999984741211
+354736,MMC,2014-08-25,52.52000045776367
+354737,MMC,2014-08-26,52.470001220703125
+354738,MMC,2014-08-27,52.59999847412109
+354739,MMC,2014-08-28,52.90999984741211
+354740,MMC,2014-08-29,53.09999847412109
+354741,MMC,2014-09-02,53.150001525878906
+354742,MMC,2014-09-03,53.0099983215332
+354743,MMC,2014-09-04,53.040000915527344
+354744,MMC,2014-09-05,53.04999923706055
+354745,MMC,2014-09-08,53.0
+354746,MMC,2014-09-09,52.38999938964844
+354747,MMC,2014-09-10,52.709999084472656
+354748,MMC,2014-09-11,52.77000045776367
+354749,MMC,2014-09-12,52.68999862670898
+354750,MMC,2014-09-15,52.95000076293945
+354751,MMC,2014-09-16,53.18999862670898
+354752,MMC,2014-09-17,53.06999969482422
+354753,MMC,2014-09-18,53.5
+354754,MMC,2014-09-19,53.08000183105469
+354755,MMC,2014-09-22,52.75
+354756,MMC,2014-09-23,52.38999938964844
+354757,MMC,2014-09-24,52.93000030517578
+354758,MMC,2014-09-25,51.900001525878906
+354759,MMC,2014-09-26,52.540000915527344
+354760,MMC,2014-09-29,52.47999954223633
+354761,MMC,2014-09-30,52.34000015258789
+354762,MMC,2014-10-01,51.72999954223633
+354763,MMC,2014-10-02,51.709999084472656
+354764,MMC,2014-10-03,52.310001373291016
+354765,MMC,2014-10-06,52.400001525878906
+354766,MMC,2014-10-07,51.119998931884766
+354767,MMC,2014-10-08,51.18999862670898
+354768,MMC,2014-10-09,50.06999969482422
+354769,MMC,2014-10-10,49.790000915527344
+354770,MMC,2014-10-13,49.540000915527344
+354771,MMC,2014-10-14,49.90999984741211
+354772,MMC,2014-10-15,49.4900016784668
+354773,MMC,2014-10-16,49.709999084472656
+354774,MMC,2014-10-17,50.630001068115234
+354775,MMC,2014-10-20,50.560001373291016
+354776,MMC,2014-10-21,51.369998931884766
+354777,MMC,2014-10-22,51.060001373291016
+354778,MMC,2014-10-23,51.16999816894531
+354779,MMC,2014-10-24,51.630001068115234
+354780,MMC,2014-10-27,51.7599983215332
+354781,MMC,2014-10-28,52.95000076293945
+354782,MMC,2014-10-29,52.880001068115234
+354783,MMC,2014-10-30,53.34999847412109
+354784,MMC,2014-10-31,54.369998931884766
+354785,MMC,2014-11-03,54.7400016784668
+354786,MMC,2014-11-04,55.150001525878906
+354787,MMC,2014-11-05,55.470001220703125
+354788,MMC,2014-11-06,55.869998931884766
+354789,MMC,2014-11-07,55.79999923706055
+354790,MMC,2014-11-10,56.130001068115234
+354791,MMC,2014-11-11,56.150001525878906
+354792,MMC,2014-11-12,56.02000045776367
+354793,MMC,2014-11-13,55.959999084472656
+354794,MMC,2014-11-14,55.77000045776367
+354795,MMC,2014-11-17,55.84999847412109
+354796,MMC,2014-11-18,55.90999984741211
+354797,MMC,2014-11-19,55.75
+354798,MMC,2014-11-20,55.84000015258789
+354799,MMC,2014-11-21,56.119998931884766
+354800,MMC,2014-11-24,56.56999969482422
+354801,MMC,2014-11-25,56.369998931884766
+354802,MMC,2014-11-26,56.47999954223633
+354803,MMC,2014-11-28,56.59000015258789
+354804,MMC,2014-12-01,56.47999954223633
+354805,MMC,2014-12-02,57.04999923706055
+354806,MMC,2014-12-03,57.5
+354807,MMC,2014-12-04,58.0
+354808,MMC,2014-12-05,58.22999954223633
+354809,MMC,2014-12-08,58.560001373291016
+354810,MMC,2014-12-09,58.08000183105469
+354811,MMC,2014-12-10,57.52999877929688
+354812,MMC,2014-12-11,57.34999847412109
+354813,MMC,2014-12-12,56.5
+354814,MMC,2014-12-15,56.369998931884766
+354815,MMC,2014-12-16,56.060001373291016
+354816,MMC,2014-12-17,56.9900016784668
+354817,MMC,2014-12-18,57.83000183105469
+354818,MMC,2014-12-19,57.9900016784668
+354819,MMC,2014-12-22,58.36000061035156
+354820,MMC,2014-12-23,58.38999938964844
+354821,MMC,2014-12-24,58.31999969482422
+354822,MMC,2014-12-26,58.060001373291016
+354823,MMC,2014-12-29,58.29999923706055
+354824,MMC,2014-12-30,58.060001373291016
+354825,MMC,2014-12-31,57.2400016784668
+354826,MMC,2015-01-02,56.970001220703125
+354827,MMC,2015-01-05,56.56999969482422
+354828,MMC,2015-01-06,55.810001373291016
+354829,MMC,2015-01-07,56.54999923706055
+354830,MMC,2015-01-08,57.5
+354831,MMC,2015-01-09,56.709999084472656
+354832,MMC,2015-01-12,56.09999847412109
+354833,MMC,2015-01-13,56.209999084472656
+354834,MMC,2015-01-14,55.970001220703125
+354835,MMC,2015-01-15,55.709999084472656
+354836,MMC,2015-01-16,56.72999954223633
+354837,MMC,2015-01-20,56.81999969482422
+354838,MMC,2015-01-21,56.59000015258789
+354839,MMC,2015-01-22,57.150001525878906
+354840,MMC,2015-01-23,56.650001525878906
+354841,MMC,2015-01-26,56.59000015258789
+354842,MMC,2015-01-27,55.95000076293945
+354843,MMC,2015-01-28,54.400001525878906
+354844,MMC,2015-01-29,54.65999984741211
+354845,MMC,2015-01-30,53.77000045776367
+354846,MMC,2015-02-02,54.59999847412109
+354847,MMC,2015-02-03,55.11000061035156
+354848,MMC,2015-02-04,55.33000183105469
+354849,MMC,2015-02-05,55.81999969482422
+354850,MMC,2015-02-06,55.43000030517578
+354851,MMC,2015-02-09,55.29999923706055
+354852,MMC,2015-02-10,55.4900016784668
+354853,MMC,2015-02-11,56.09000015258789
+354854,MMC,2015-02-12,56.52999877929688
+354855,MMC,2015-02-13,56.310001373291016
+354856,MMC,2015-02-17,56.5099983215332
+354857,MMC,2015-02-18,56.97999954223633
+354858,MMC,2015-02-19,57.09000015258789
+354859,MMC,2015-02-20,57.130001068115234
+354860,MMC,2015-02-23,57.0099983215332
+354861,MMC,2015-02-24,57.470001220703125
+354862,MMC,2015-02-25,57.27000045776367
+354863,MMC,2015-02-26,57.0099983215332
+354864,MMC,2015-02-27,56.88999938964844
+354865,MMC,2015-03-02,57.2400016784668
+354866,MMC,2015-03-03,57.0099983215332
+354867,MMC,2015-03-04,56.45000076293945
+354868,MMC,2015-03-05,56.9900016784668
+354869,MMC,2015-03-06,56.34999847412109
+354870,MMC,2015-03-09,56.52999877929688
+354871,MMC,2015-03-10,55.630001068115234
+354872,MMC,2015-03-11,55.720001220703125
+354873,MMC,2015-03-12,56.470001220703125
+354874,MMC,2015-03-13,56.11000061035156
+354875,MMC,2015-03-16,57.18000030517578
+354876,MMC,2015-03-17,57.119998931884766
+354877,MMC,2015-03-18,57.75
+354878,MMC,2015-03-19,57.5099983215332
+354879,MMC,2015-03-20,57.86000061035156
+354880,MMC,2015-03-23,57.68999862670898
+354881,MMC,2015-03-24,57.16999816894531
+354882,MMC,2015-03-25,55.91999816894531
+354883,MMC,2015-03-26,55.59999847412109
+354884,MMC,2015-03-27,55.619998931884766
+354885,MMC,2015-03-30,56.54999923706055
+354886,MMC,2015-03-31,56.09000015258789
+354887,MMC,2015-04-01,56.16999816894531
+354888,MMC,2015-04-02,56.560001373291016
+354889,MMC,2015-04-06,56.9900016784668
+354890,MMC,2015-04-07,56.7400016784668
+354891,MMC,2015-04-08,57.0
+354892,MMC,2015-04-09,56.84000015258789
+354893,MMC,2015-04-10,57.119998931884766
+354894,MMC,2015-04-13,57.15999984741211
+354895,MMC,2015-04-14,57.43000030517578
+354896,MMC,2015-04-15,57.43999862670898
+354897,MMC,2015-04-16,57.209999084472656
+354898,MMC,2015-04-17,56.18999862670898
+354899,MMC,2015-04-20,56.63999938964844
+354900,MMC,2015-04-21,56.58000183105469
+354901,MMC,2015-04-22,56.43000030517578
+354902,MMC,2015-04-23,56.560001373291016
+354903,MMC,2015-04-24,56.959999084472656
+354904,MMC,2015-04-27,56.68000030517578
+354905,MMC,2015-04-28,56.93000030517578
+354906,MMC,2015-04-29,56.88999938964844
+354907,MMC,2015-04-30,56.15999984741211
+354908,MMC,2015-05-01,56.65999984741211
+354909,MMC,2015-05-04,57.04999923706055
+354910,MMC,2015-05-05,56.470001220703125
+354911,MMC,2015-05-06,56.45000076293945
+354912,MMC,2015-05-07,57.16999816894531
+354913,MMC,2015-05-08,57.959999084472656
+354914,MMC,2015-05-11,57.93000030517578
+354915,MMC,2015-05-12,57.470001220703125
+354916,MMC,2015-05-13,57.41999816894531
+354917,MMC,2015-05-14,58.15999984741211
+354918,MMC,2015-05-15,57.86000061035156
+354919,MMC,2015-05-18,58.4900016784668
+354920,MMC,2015-05-19,58.79999923706055
+354921,MMC,2015-05-20,59.08000183105469
+354922,MMC,2015-05-21,59.09999847412109
+354923,MMC,2015-05-22,59.0
+354924,MMC,2015-05-26,58.47999954223633
+354925,MMC,2015-05-27,58.86000061035156
+354926,MMC,2015-05-28,58.720001220703125
+354927,MMC,2015-05-29,58.22999954223633
+354928,MMC,2015-06-01,58.15999984741211
+354929,MMC,2015-06-02,58.22999954223633
+354930,MMC,2015-06-03,58.59999847412109
+354931,MMC,2015-06-04,57.88999938964844
+354932,MMC,2015-06-05,57.84999847412109
+354933,MMC,2015-06-08,57.709999084472656
+354934,MMC,2015-06-09,57.93999862670898
+354935,MMC,2015-06-10,58.869998931884766
+354936,MMC,2015-06-11,59.34999847412109
+354937,MMC,2015-06-12,59.119998931884766
+354938,MMC,2015-06-15,58.81999969482422
+354939,MMC,2015-06-16,59.02999877929688
+354940,MMC,2015-06-17,59.209999084472656
+354941,MMC,2015-06-18,59.84000015258789
+354942,MMC,2015-06-19,59.43000030517578
+354943,MMC,2015-06-22,59.130001068115234
+354944,MMC,2015-06-23,59.15999984741211
+354945,MMC,2015-06-24,58.56999969482422
+354946,MMC,2015-06-25,58.22999954223633
+354947,MMC,2015-06-26,58.310001373291016
+354948,MMC,2015-06-29,56.79999923706055
+354949,MMC,2015-06-30,56.70000076293945
+354950,MMC,2015-07-01,57.220001220703125
+354951,MMC,2015-07-02,57.18999862670898
+354952,MMC,2015-07-06,57.08000183105469
+354953,MMC,2015-07-07,57.4900016784668
+354954,MMC,2015-07-08,56.27999877929688
+354955,MMC,2015-07-09,56.59999847412109
+354956,MMC,2015-07-10,57.16999816894531
+354957,MMC,2015-07-13,57.65999984741211
+354958,MMC,2015-07-14,57.790000915527344
+354959,MMC,2015-07-15,57.68999862670898
+354960,MMC,2015-07-16,58.54999923706055
+354961,MMC,2015-07-17,58.369998931884766
+354962,MMC,2015-07-20,58.45000076293945
+354963,MMC,2015-07-21,58.43999862670898
+354964,MMC,2015-07-22,58.59000015258789
+354965,MMC,2015-07-23,58.43999862670898
+354966,MMC,2015-07-24,58.25
+354967,MMC,2015-07-27,58.06999969482422
+354968,MMC,2015-07-28,57.369998931884766
+354969,MMC,2015-07-29,57.95000076293945
+354970,MMC,2015-07-30,58.13999938964844
+354971,MMC,2015-07-31,57.93999862670898
+354972,MMC,2015-08-03,57.880001068115234
+354973,MMC,2015-08-04,57.900001525878906
+354974,MMC,2015-08-05,58.290000915527344
+354975,MMC,2015-08-06,57.83000183105469
+354976,MMC,2015-08-07,57.810001373291016
+354977,MMC,2015-08-10,58.58000183105469
+354978,MMC,2015-08-11,58.13999938964844
+354979,MMC,2015-08-12,57.7599983215332
+354980,MMC,2015-08-13,57.72999954223633
+354981,MMC,2015-08-14,58.15999984741211
+354982,MMC,2015-08-17,58.29999923706055
+354983,MMC,2015-08-18,58.290000915527344
+354984,MMC,2015-08-19,57.66999816894531
+354985,MMC,2015-08-20,56.68999862670898
+354986,MMC,2015-08-21,55.31999969482422
+354987,MMC,2015-08-24,52.66999816894531
+354988,MMC,2015-08-25,51.869998931884766
+354989,MMC,2015-08-26,53.36000061035156
+354990,MMC,2015-08-27,54.63999938964844
+354991,MMC,2015-08-28,54.130001068115234
+354992,MMC,2015-08-31,53.72999954223633
+354993,MMC,2015-09-01,52.09999847412109
+354994,MMC,2015-09-02,52.7599983215332
+354995,MMC,2015-09-03,53.02000045776367
+354996,MMC,2015-09-04,51.9900016784668
+354997,MMC,2015-09-08,54.2599983215332
+354998,MMC,2015-09-09,53.70000076293945
+354999,MMC,2015-09-10,53.59999847412109
+355000,MMC,2015-09-11,54.09000015258789
+355001,MMC,2015-09-14,53.959999084472656
+355002,MMC,2015-09-15,54.61000061035156
+355003,MMC,2015-09-16,54.63999938964844
+355004,MMC,2015-09-17,54.2400016784668
+355005,MMC,2015-09-18,53.09000015258789
+355006,MMC,2015-09-21,53.65999984741211
+355007,MMC,2015-09-22,52.900001525878906
+355008,MMC,2015-09-23,52.86000061035156
+355009,MMC,2015-09-24,52.18999862670898
+355010,MMC,2015-09-25,52.650001525878906
+355011,MMC,2015-09-28,51.540000915527344
+355012,MMC,2015-09-29,51.790000915527344
+355013,MMC,2015-09-30,52.220001220703125
+355014,MMC,2015-10-01,52.08000183105469
+355015,MMC,2015-10-02,52.58000183105469
+355016,MMC,2015-10-05,53.77000045776367
+355017,MMC,2015-10-06,53.0
+355018,MMC,2015-10-07,53.16999816894531
+355019,MMC,2015-10-08,53.75
+355020,MMC,2015-10-09,53.43999862670898
+355021,MMC,2015-10-12,53.91999816894531
+355022,MMC,2015-10-13,53.400001525878906
+355023,MMC,2015-10-14,52.77000045776367
+355024,MMC,2015-10-15,53.54999923706055
+355025,MMC,2015-10-16,53.959999084472656
+355026,MMC,2015-10-19,53.68000030517578
+355027,MMC,2015-10-20,54.22999954223633
+355028,MMC,2015-10-21,53.970001220703125
+355029,MMC,2015-10-22,55.0
+355030,MMC,2015-10-23,55.29999923706055
+355031,MMC,2015-10-26,54.68999862670898
+355032,MMC,2015-10-27,55.45000076293945
+355033,MMC,2015-10-28,56.209999084472656
+355034,MMC,2015-10-29,56.290000915527344
+355035,MMC,2015-10-30,55.7400016784668
+355036,MMC,2015-11-02,56.369998931884766
+355037,MMC,2015-11-03,56.38999938964844
+355038,MMC,2015-11-04,56.20000076293945
+355039,MMC,2015-11-05,56.29999923706055
+355040,MMC,2015-11-06,56.11000061035156
+355041,MMC,2015-11-09,55.630001068115234
+355042,MMC,2015-11-10,55.65999984741211
+355043,MMC,2015-11-11,55.54999923706055
+355044,MMC,2015-11-12,54.83000183105469
+355045,MMC,2015-11-13,54.150001525878906
+355046,MMC,2015-11-16,54.84999847412109
+355047,MMC,2015-11-17,54.63999938964844
+355048,MMC,2015-11-18,55.58000183105469
+355049,MMC,2015-11-19,55.58000183105469
+355050,MMC,2015-11-20,55.88999938964844
+355051,MMC,2015-11-23,55.72999954223633
+355052,MMC,2015-11-24,55.5
+355053,MMC,2015-11-25,55.43000030517578
+355054,MMC,2015-11-27,55.38999938964844
+355055,MMC,2015-11-30,55.29999923706055
+355056,MMC,2015-12-01,56.0099983215332
+355057,MMC,2015-12-02,55.83000183105469
+355058,MMC,2015-12-03,55.34999847412109
+355059,MMC,2015-12-04,56.86000061035156
+355060,MMC,2015-12-07,56.790000915527344
+355061,MMC,2015-12-08,55.869998931884766
+355062,MMC,2015-12-09,55.54999923706055
+355063,MMC,2015-12-10,55.97999954223633
+355064,MMC,2015-12-11,54.88999938964844
+355065,MMC,2015-12-14,54.970001220703125
+355066,MMC,2015-12-15,56.41999816894531
+355067,MMC,2015-12-16,57.33000183105469
+355068,MMC,2015-12-17,55.77999877929688
+355069,MMC,2015-12-18,54.5099983215332
+355070,MMC,2015-12-21,54.58000183105469
+355071,MMC,2015-12-22,54.95000076293945
+355072,MMC,2015-12-23,55.5099983215332
+355073,MMC,2015-12-24,55.540000915527344
+355074,MMC,2015-12-28,55.540000915527344
+355075,MMC,2015-12-29,56.34999847412109
+355076,MMC,2015-12-30,56.09999847412109
+355077,MMC,2015-12-31,55.45000076293945
+355078,MMC,2016-01-04,54.31999969482422
+355079,MMC,2016-01-05,54.77000045776367
+355080,MMC,2016-01-06,54.11000061035156
+355081,MMC,2016-01-07,53.70000076293945
+355082,MMC,2016-01-08,52.95000076293945
+355083,MMC,2016-01-11,52.18000030517578
+355084,MMC,2016-01-12,52.66999816894531
+355085,MMC,2016-01-13,52.22999954223633
+355086,MMC,2016-01-14,53.56999969482422
+355087,MMC,2016-01-15,52.209999084472656
+355088,MMC,2016-01-19,52.150001525878906
+355089,MMC,2016-01-20,51.540000915527344
+355090,MMC,2016-01-21,51.290000915527344
+355091,MMC,2016-01-22,52.290000915527344
+355092,MMC,2016-01-25,51.56999969482422
+355093,MMC,2016-01-26,51.93000030517578
+355094,MMC,2016-01-27,51.619998931884766
+355095,MMC,2016-01-28,51.79999923706055
+355096,MMC,2016-01-29,53.33000183105469
+355097,MMC,2016-02-01,53.27000045776367
+355098,MMC,2016-02-02,52.34999847412109
+355099,MMC,2016-02-03,52.84000015258789
+355100,MMC,2016-02-04,54.16999816894531
+355101,MMC,2016-02-05,54.650001525878906
+355102,MMC,2016-02-08,55.0
+355103,MMC,2016-02-09,55.27999877929688
+355104,MMC,2016-02-10,55.5099983215332
+355105,MMC,2016-02-11,54.95000076293945
+355106,MMC,2016-02-12,56.08000183105469
+355107,MMC,2016-02-16,56.5
+355108,MMC,2016-02-17,57.369998931884766
+355109,MMC,2016-02-18,57.5
+355110,MMC,2016-02-19,57.310001373291016
+355111,MMC,2016-02-22,57.54999923706055
+355112,MMC,2016-02-23,57.09000015258789
+355113,MMC,2016-02-24,57.45000076293945
+355114,MMC,2016-02-25,57.7599983215332
+355115,MMC,2016-02-26,57.5
+355116,MMC,2016-02-29,57.04999923706055
+355117,MMC,2016-03-01,58.09000015258789
+355118,MMC,2016-03-02,57.84000015258789
+355119,MMC,2016-03-03,57.75
+355120,MMC,2016-03-04,58.0099983215332
+355121,MMC,2016-03-07,57.68999862670898
+355122,MMC,2016-03-08,57.43999862670898
+355123,MMC,2016-03-09,57.709999084472656
+355124,MMC,2016-03-10,57.72999954223633
+355125,MMC,2016-03-11,58.7400016784668
+355126,MMC,2016-03-14,58.83000183105469
+355127,MMC,2016-03-15,59.13999938964844
+355128,MMC,2016-03-16,58.91999816894531
+355129,MMC,2016-03-17,59.84999847412109
+355130,MMC,2016-03-18,59.79999923706055
+355131,MMC,2016-03-21,59.77000045776367
+355132,MMC,2016-03-22,59.72999954223633
+355133,MMC,2016-03-23,59.540000915527344
+355134,MMC,2016-03-24,59.79999923706055
+355135,MMC,2016-03-28,60.040000915527344
+355136,MMC,2016-03-29,60.560001373291016
+355137,MMC,2016-03-30,60.7400016784668
+355138,MMC,2016-03-31,60.790000915527344
+355139,MMC,2016-04-01,61.369998931884766
+355140,MMC,2016-04-04,61.209999084472656
+355141,MMC,2016-04-05,60.43999862670898
+355142,MMC,2016-04-06,60.7400016784668
+355143,MMC,2016-04-07,60.16999816894531
+355144,MMC,2016-04-08,60.5099983215332
+355145,MMC,2016-04-11,60.70000076293945
+355146,MMC,2016-04-12,61.5
+355147,MMC,2016-04-13,62.150001525878906
+355148,MMC,2016-04-14,61.970001220703125
+355149,MMC,2016-04-15,62.31999969482422
+355150,MMC,2016-04-18,63.04999923706055
+355151,MMC,2016-04-19,63.31999969482422
+355152,MMC,2016-04-20,62.970001220703125
+355153,MMC,2016-04-21,62.25
+355154,MMC,2016-04-22,62.18999862670898
+355155,MMC,2016-04-25,62.09000015258789
+355156,MMC,2016-04-26,62.540000915527344
+355157,MMC,2016-04-27,62.22999954223633
+355158,MMC,2016-04-28,62.810001373291016
+355159,MMC,2016-04-29,63.150001525878906
+355160,MMC,2016-05-02,63.650001525878906
+355161,MMC,2016-05-03,63.54999923706055
+355162,MMC,2016-05-04,63.36000061035156
+355163,MMC,2016-05-05,63.45000076293945
+355164,MMC,2016-05-06,63.220001220703125
+355165,MMC,2016-05-09,63.41999816894531
+355166,MMC,2016-05-10,64.38999938964844
+355167,MMC,2016-05-11,63.900001525878906
+355168,MMC,2016-05-12,64.37000274658203
+355169,MMC,2016-05-13,63.95000076293945
+355170,MMC,2016-05-16,64.44999694824219
+355171,MMC,2016-05-17,64.04000091552734
+355172,MMC,2016-05-18,64.48999786376953
+355173,MMC,2016-05-19,64.18000030517578
+355174,MMC,2016-05-20,64.19999694824219
+355175,MMC,2016-05-23,64.47000122070312
+355176,MMC,2016-05-24,65.52999877929688
+355177,MMC,2016-05-25,65.63999938964844
+355178,MMC,2016-05-26,65.56999969482422
+355179,MMC,2016-05-27,65.93000030517578
+355180,MMC,2016-05-31,66.06999969482422
+355181,MMC,2016-06-01,66.16999816894531
+355182,MMC,2016-06-02,66.44000244140625
+355183,MMC,2016-06-03,66.16999816894531
+355184,MMC,2016-06-06,66.30000305175781
+355185,MMC,2016-06-07,66.5999984741211
+355186,MMC,2016-06-08,66.58000183105469
+355187,MMC,2016-06-09,66.62999725341797
+355188,MMC,2016-06-10,66.3499984741211
+355189,MMC,2016-06-13,65.80999755859375
+355190,MMC,2016-06-14,65.69999694824219
+355191,MMC,2016-06-15,65.33999633789062
+355192,MMC,2016-06-16,66.01000213623047
+355193,MMC,2016-06-17,65.86000061035156
+355194,MMC,2016-06-20,66.47000122070312
+355195,MMC,2016-06-21,66.73999786376953
+355196,MMC,2016-06-22,66.80999755859375
+355197,MMC,2016-06-23,67.91000366210938
+355198,MMC,2016-06-24,64.87999725341797
+355199,MMC,2016-06-27,63.72999954223633
+355200,MMC,2016-06-28,65.58999633789062
+355201,MMC,2016-06-29,66.7699966430664
+355202,MMC,2016-06-30,68.45999908447266
+355203,MMC,2016-07-01,68.11000061035156
+355204,MMC,2016-07-05,67.58999633789062
+355205,MMC,2016-07-06,67.11000061035156
+355206,MMC,2016-07-07,66.80000305175781
+355207,MMC,2016-07-08,67.16999816894531
+355208,MMC,2016-07-11,67.1500015258789
+355209,MMC,2016-07-12,67.30000305175781
+355210,MMC,2016-07-13,67.05000305175781
+355211,MMC,2016-07-14,66.95999908447266
+355212,MMC,2016-07-15,66.5199966430664
+355213,MMC,2016-07-18,66.45999908447266
+355214,MMC,2016-07-19,66.3499984741211
+355215,MMC,2016-07-20,66.43000030517578
+355216,MMC,2016-07-21,65.95999908447266
+355217,MMC,2016-07-22,66.4800033569336
+355218,MMC,2016-07-25,66.23999786376953
+355219,MMC,2016-07-26,66.63999938964844
+355220,MMC,2016-07-27,66.47000122070312
+355221,MMC,2016-07-28,66.55000305175781
+355222,MMC,2016-07-29,65.75
+355223,MMC,2016-08-01,65.94000244140625
+355224,MMC,2016-08-02,66.08999633789062
+355225,MMC,2016-08-03,66.16999816894531
+355226,MMC,2016-08-04,66.30000305175781
+355227,MMC,2016-08-05,66.62999725341797
+355228,MMC,2016-08-08,67.06999969482422
+355229,MMC,2016-08-09,66.9800033569336
+355230,MMC,2016-08-10,67.1500015258789
+355231,MMC,2016-08-11,67.37000274658203
+355232,MMC,2016-08-12,67.38999938964844
+355233,MMC,2016-08-15,67.37000274658203
+355234,MMC,2016-08-16,67.05000305175781
+355235,MMC,2016-08-17,67.12999725341797
+355236,MMC,2016-08-18,67.11000061035156
+355237,MMC,2016-08-19,67.05000305175781
+355238,MMC,2016-08-22,67.30000305175781
+355239,MMC,2016-08-23,67.12999725341797
+355240,MMC,2016-08-24,67.16999816894531
+355241,MMC,2016-08-25,67.61000061035156
+355242,MMC,2016-08-26,67.19000244140625
+355243,MMC,2016-08-29,67.91999816894531
+355244,MMC,2016-08-30,67.72000122070312
+355245,MMC,2016-08-31,67.62999725341797
+355246,MMC,2016-09-01,67.79000091552734
+355247,MMC,2016-09-02,68.30000305175781
+355248,MMC,2016-09-06,68.18000030517578
+355249,MMC,2016-09-07,68.08000183105469
+355250,MMC,2016-09-08,67.94000244140625
+355251,MMC,2016-09-09,65.98999786376953
+355252,MMC,2016-09-12,67.19999694824219
+355253,MMC,2016-09-13,66.12999725341797
+355254,MMC,2016-09-14,65.83000183105469
+355255,MMC,2016-09-15,66.4000015258789
+355256,MMC,2016-09-16,65.91000366210938
+355257,MMC,2016-09-19,66.2699966430664
+355258,MMC,2016-09-20,66.80000305175781
+355259,MMC,2016-09-21,67.62999725341797
+355260,MMC,2016-09-22,68.20999908447266
+355261,MMC,2016-09-23,67.3499984741211
+355262,MMC,2016-09-26,67.01000213623047
+355263,MMC,2016-09-27,67.4000015258789
+355264,MMC,2016-09-28,67.2300033569336
+355265,MMC,2016-09-29,66.4000015258789
+355266,MMC,2016-09-30,67.25
+355267,MMC,2016-10-03,66.95999908447266
+355268,MMC,2016-10-04,66.33000183105469
+355269,MMC,2016-10-05,66.31999969482422
+355270,MMC,2016-10-06,66.38999938964844
+355271,MMC,2016-10-07,66.6500015258789
+355272,MMC,2016-10-10,66.43000030517578
+355273,MMC,2016-10-11,65.52999877929688
+355274,MMC,2016-10-12,66.16999816894531
+355275,MMC,2016-10-13,65.68000030517578
+355276,MMC,2016-10-14,65.98999786376953
+355277,MMC,2016-10-17,65.33000183105469
+355278,MMC,2016-10-18,65.13999938964844
+355279,MMC,2016-10-19,65.80000305175781
+355280,MMC,2016-10-20,65.22000122070312
+355281,MMC,2016-10-21,65.02999877929688
+355282,MMC,2016-10-24,64.97000122070312
+355283,MMC,2016-10-25,62.70000076293945
+355284,MMC,2016-10-26,63.220001220703125
+355285,MMC,2016-10-27,63.18000030517578
+355286,MMC,2016-10-28,63.45000076293945
+355287,MMC,2016-10-31,63.38999938964844
+355288,MMC,2016-11-01,62.86000061035156
+355289,MMC,2016-11-02,62.959999084472656
+355290,MMC,2016-11-03,63.63999938964844
+355291,MMC,2016-11-04,63.900001525878906
+355292,MMC,2016-11-07,65.08999633789062
+355293,MMC,2016-11-08,65.37999725341797
+355294,MMC,2016-11-09,66.91000366210938
+355295,MMC,2016-11-10,67.80000305175781
+355296,MMC,2016-11-11,67.77999877929688
+355297,MMC,2016-11-14,67.61000061035156
+355298,MMC,2016-11-15,67.7300033569336
+355299,MMC,2016-11-16,67.69999694824219
+355300,MMC,2016-11-17,69.06999969482422
+355301,MMC,2016-11-18,69.2300033569336
+355302,MMC,2016-11-21,69.20999908447266
+355303,MMC,2016-11-22,69.4000015258789
+355304,MMC,2016-11-23,69.45999908447266
+355305,MMC,2016-11-25,69.7699966430664
+355306,MMC,2016-11-28,68.91000366210938
+355307,MMC,2016-11-29,68.9800033569336
+355308,MMC,2016-11-30,69.30999755859375
+355309,MMC,2016-12-01,68.9000015258789
+355310,MMC,2016-12-02,68.38999938964844
+355311,MMC,2016-12-05,68.69000244140625
+355312,MMC,2016-12-06,68.77999877929688
+355313,MMC,2016-12-07,69.43000030517578
+355314,MMC,2016-12-08,69.33000183105469
+355315,MMC,2016-12-09,69.47000122070312
+355316,MMC,2016-12-12,69.45999908447266
+355317,MMC,2016-12-13,69.31999969482422
+355318,MMC,2016-12-14,68.54000091552734
+355319,MMC,2016-12-15,68.55999755859375
+355320,MMC,2016-12-16,68.45999908447266
+355321,MMC,2016-12-19,68.68000030517578
+355322,MMC,2016-12-20,68.38999938964844
+355323,MMC,2016-12-21,68.30999755859375
+355324,MMC,2016-12-22,68.41000366210938
+355325,MMC,2016-12-23,68.5199966430664
+355326,MMC,2016-12-27,68.19999694824219
+355327,MMC,2016-12-28,67.72000122070312
+355328,MMC,2016-12-29,67.75
+355329,MMC,2016-12-30,67.58999633789062
+355330,MMC,2017-01-03,67.87000274658203
+355331,MMC,2017-01-04,68.29000091552734
+355332,MMC,2017-01-05,68.30999755859375
+355333,MMC,2017-01-06,68.68000030517578
+355334,MMC,2017-01-09,67.80000305175781
+355335,MMC,2017-01-10,67.51000213623047
+355336,MMC,2017-01-11,67.44000244140625
+355337,MMC,2017-01-12,67.58000183105469
+355338,MMC,2017-01-13,67.7300033569336
+355339,MMC,2017-01-17,67.63999938964844
+355340,MMC,2017-01-18,68.16999816894531
+355341,MMC,2017-01-19,67.44999694824219
+355342,MMC,2017-01-20,67.98999786376953
+355343,MMC,2017-01-23,67.55999755859375
+355344,MMC,2017-01-24,68.2300033569336
+355345,MMC,2017-01-25,68.66000366210938
+355346,MMC,2017-01-26,68.75
+355347,MMC,2017-01-27,68.8499984741211
+355348,MMC,2017-01-30,68.33999633789062
+355349,MMC,2017-01-31,68.0199966430664
+355350,MMC,2017-02-01,67.41000366210938
+355351,MMC,2017-02-02,69.55000305175781
+355352,MMC,2017-02-03,70.5199966430664
+355353,MMC,2017-02-06,69.91000366210938
+355354,MMC,2017-02-07,69.7699966430664
+355355,MMC,2017-02-08,70.41000366210938
+355356,MMC,2017-02-09,70.58000183105469
+355357,MMC,2017-02-10,71.08000183105469
+355358,MMC,2017-02-13,71.4800033569336
+355359,MMC,2017-02-14,71.94000244140625
+355360,MMC,2017-02-15,72.62999725341797
+355361,MMC,2017-02-16,73.26000213623047
+355362,MMC,2017-02-17,73.5199966430664
+355363,MMC,2017-02-21,72.93000030517578
+355364,MMC,2017-02-22,72.93000030517578
+355365,MMC,2017-02-23,73.54000091552734
+355366,MMC,2017-02-24,73.51000213623047
+355367,MMC,2017-02-27,73.47000122070312
+355368,MMC,2017-02-28,73.4800033569336
+355369,MMC,2017-03-01,74.6500015258789
+355370,MMC,2017-03-02,74.12999725341797
+355371,MMC,2017-03-03,74.22000122070312
+355372,MMC,2017-03-06,73.81999969482422
+355373,MMC,2017-03-07,73.62000274658203
+355374,MMC,2017-03-08,72.94999694824219
+355375,MMC,2017-03-09,73.0999984741211
+355376,MMC,2017-03-10,73.66999816894531
+355377,MMC,2017-03-13,74.2300033569336
+355378,MMC,2017-03-14,74.25
+355379,MMC,2017-03-15,74.3499984741211
+355380,MMC,2017-03-16,74.68000030517578
+355381,MMC,2017-03-17,75.13999938964844
+355382,MMC,2017-03-20,75.02999877929688
+355383,MMC,2017-03-21,74.19999694824219
+355384,MMC,2017-03-22,74.44000244140625
+355385,MMC,2017-03-23,74.61000061035156
+355386,MMC,2017-03-24,74.56999969482422
+355387,MMC,2017-03-27,74.61000061035156
+355388,MMC,2017-03-28,74.91999816894531
+355389,MMC,2017-03-29,74.4000015258789
+355390,MMC,2017-03-30,74.11000061035156
+355391,MMC,2017-03-31,73.88999938964844
+355392,MMC,2017-04-03,73.31999969482422
+355393,MMC,2017-04-04,73.41999816894531
+355394,MMC,2017-04-05,73.37999725341797
+355395,MMC,2017-04-06,73.2699966430664
+355396,MMC,2017-04-07,73.41999816894531
+355397,MMC,2017-04-10,73.37999725341797
+355398,MMC,2017-04-11,73.38999938964844
+355399,MMC,2017-04-12,72.72000122070312
+355400,MMC,2017-04-13,72.06999969482422
+355401,MMC,2017-04-17,72.70999908447266
+355402,MMC,2017-04-18,72.62000274658203
+355403,MMC,2017-04-19,72.6500015258789
+355404,MMC,2017-04-20,73.29000091552734
+355405,MMC,2017-04-21,71.87999725341797
+355406,MMC,2017-04-24,73.02999877929688
+355407,MMC,2017-04-25,73.05999755859375
+355408,MMC,2017-04-26,73.41999816894531
+355409,MMC,2017-04-27,74.25
+355410,MMC,2017-04-28,74.12999725341797
+355411,MMC,2017-05-01,74.31999969482422
+355412,MMC,2017-05-02,74.05000305175781
+355413,MMC,2017-05-03,73.91000366210938
+355414,MMC,2017-05-04,74.37999725341797
+355415,MMC,2017-05-05,74.51000213623047
+355416,MMC,2017-05-08,74.12000274658203
+355417,MMC,2017-05-09,73.6500015258789
+355418,MMC,2017-05-10,73.79000091552734
+355419,MMC,2017-05-11,73.68000030517578
+355420,MMC,2017-05-12,73.37999725341797
+355421,MMC,2017-05-15,73.80999755859375
+355422,MMC,2017-05-16,74.08000183105469
+355423,MMC,2017-05-17,73.70999908447266
+355424,MMC,2017-05-18,74.5
+355425,MMC,2017-05-19,74.61000061035156
+355426,MMC,2017-05-22,74.7300033569336
+355427,MMC,2017-05-23,74.73999786376953
+355428,MMC,2017-05-24,75.0999984741211
+355429,MMC,2017-05-25,76.52999877929688
+355430,MMC,2017-05-26,76.37000274658203
+355431,MMC,2017-05-30,77.38999938964844
+355432,MMC,2017-05-31,77.55999755859375
+355433,MMC,2017-06-01,77.3499984741211
+355434,MMC,2017-06-02,77.5
+355435,MMC,2017-06-05,77.37999725341797
+355436,MMC,2017-06-06,76.83999633789062
+355437,MMC,2017-06-07,76.88999938964844
+355438,MMC,2017-06-08,77.30000305175781
+355439,MMC,2017-06-09,78.2300033569336
+355440,MMC,2017-06-12,78.51000213623047
+355441,MMC,2017-06-13,78.5999984741211
+355442,MMC,2017-06-14,79.58000183105469
+355443,MMC,2017-06-15,80.0999984741211
+355444,MMC,2017-06-16,80.2699966430664
+355445,MMC,2017-06-19,80.13999938964844
+355446,MMC,2017-06-20,79.80000305175781
+355447,MMC,2017-06-21,79.4000015258789
+355448,MMC,2017-06-22,78.68000030517578
+355449,MMC,2017-06-23,78.05999755859375
+355450,MMC,2017-06-26,78.1500015258789
+355451,MMC,2017-06-27,77.91000366210938
+355452,MMC,2017-06-28,78.70999908447266
+355453,MMC,2017-06-29,77.66000366210938
+355454,MMC,2017-06-30,77.95999908447266
+355455,MMC,2017-07-03,78.01000213623047
+355456,MMC,2017-07-05,78.12000274658203
+355457,MMC,2017-07-06,77.66999816894531
+355458,MMC,2017-07-07,78.33000183105469
+355459,MMC,2017-07-10,78.08999633789062
+355460,MMC,2017-07-11,77.41000366210938
+355461,MMC,2017-07-12,78.16000366210938
+355462,MMC,2017-07-13,78.73999786376953
+355463,MMC,2017-07-14,78.86000061035156
+355464,MMC,2017-07-17,78.98999786376953
+355465,MMC,2017-07-18,79.1500015258789
+355466,MMC,2017-07-19,79.19999694824219
+355467,MMC,2017-07-20,79.63999938964844
+355468,MMC,2017-07-21,80.01000213623047
+355469,MMC,2017-07-24,80.27999877929688
+355470,MMC,2017-07-25,80.55999755859375
+355471,MMC,2017-07-26,80.22000122070312
+355472,MMC,2017-07-27,77.41000366210938
+355473,MMC,2017-07-28,78.68000030517578
+355474,MMC,2017-07-31,77.97000122070312
+355475,MMC,2017-08-01,78.76000213623047
+355476,MMC,2017-08-02,78.63999938964844
+355477,MMC,2017-08-03,78.43000030517578
+355478,MMC,2017-08-04,78.18000030517578
+355479,MMC,2017-08-07,78.0
+355480,MMC,2017-08-08,77.44000244140625
+355481,MMC,2017-08-09,77.4800033569336
+355482,MMC,2017-08-10,77.08000183105469
+355483,MMC,2017-08-11,77.0199966430664
+355484,MMC,2017-08-14,77.7699966430664
+355485,MMC,2017-08-15,78.11000061035156
+355486,MMC,2017-08-16,78.1500015258789
+355487,MMC,2017-08-17,77.20999908447266
+355488,MMC,2017-08-18,77.36000061035156
+355489,MMC,2017-08-21,77.45999908447266
+355490,MMC,2017-08-22,78.12999725341797
+355491,MMC,2017-08-23,77.16000366210938
+355492,MMC,2017-08-24,76.87999725341797
+355493,MMC,2017-08-25,76.95999908447266
+355494,MMC,2017-08-28,77.44000244140625
+355495,MMC,2017-08-29,77.0
+355496,MMC,2017-08-30,77.41000366210938
+355497,MMC,2017-08-31,78.08000183105469
+355498,MMC,2017-09-01,77.87000274658203
+355499,MMC,2017-09-05,78.08999633789062
+355500,MMC,2017-09-06,78.97000122070312
+355501,MMC,2017-09-07,78.83999633789062
+355502,MMC,2017-09-08,81.94999694824219
+355503,MMC,2017-09-11,81.19999694824219
+355504,MMC,2017-09-12,81.76000213623047
+355505,MMC,2017-09-13,81.75
+355506,MMC,2017-09-14,81.19999694824219
+355507,MMC,2017-09-15,81.31999969482422
+355508,MMC,2017-09-18,81.44999694824219
+355509,MMC,2017-09-19,81.7699966430664
+355510,MMC,2017-09-20,82.58999633789062
+355511,MMC,2017-09-21,82.33999633789062
+355512,MMC,2017-09-22,82.72000122070312
+355513,MMC,2017-09-25,82.87999725341797
+355514,MMC,2017-09-26,83.6500015258789
+355515,MMC,2017-09-27,84.22000122070312
+355516,MMC,2017-09-28,83.66000366210938
+355517,MMC,2017-09-29,83.80999755859375
+355518,MMC,2017-10-02,84.5199966430664
+355519,MMC,2017-10-03,84.38999938964844
+355520,MMC,2017-10-04,83.26000213623047
+355521,MMC,2017-10-05,83.69999694824219
+355522,MMC,2017-10-06,83.19999694824219
+355523,MMC,2017-10-09,83.3499984741211
+355524,MMC,2017-10-10,83.48999786376953
+355525,MMC,2017-10-11,83.58000183105469
+355526,MMC,2017-10-12,83.56999969482422
+355527,MMC,2017-10-13,83.9000015258789
+355528,MMC,2017-10-16,83.91000366210938
+355529,MMC,2017-10-17,83.52999877929688
+355530,MMC,2017-10-18,83.55000305175781
+355531,MMC,2017-10-19,84.29000091552734
+355532,MMC,2017-10-20,84.44000244140625
+355533,MMC,2017-10-23,84.27999877929688
+355534,MMC,2017-10-24,84.48999786376953
+355535,MMC,2017-10-25,84.47000122070312
+355536,MMC,2017-10-26,81.36000061035156
+355537,MMC,2017-10-27,81.0
+355538,MMC,2017-10-30,80.62000274658203
+355539,MMC,2017-10-31,80.93000030517578
+355540,MMC,2017-11-01,82.41999816894531
+355541,MMC,2017-11-02,83.66000366210938
+355542,MMC,2017-11-03,82.37999725341797
+355543,MMC,2017-11-06,82.62999725341797
+355544,MMC,2017-11-07,82.45999908447266
+355545,MMC,2017-11-08,82.43000030517578
+355546,MMC,2017-11-09,82.93000030517578
+355547,MMC,2017-11-10,83.1500015258789
+355548,MMC,2017-11-13,83.0
+355549,MMC,2017-11-14,83.5999984741211
+355550,MMC,2017-11-15,83.13999938964844
+355551,MMC,2017-11-16,82.91000366210938
+355552,MMC,2017-11-17,82.3499984741211
+355553,MMC,2017-11-20,82.93000030517578
+355554,MMC,2017-11-21,83.44999694824219
+355555,MMC,2017-11-22,82.6500015258789
+355556,MMC,2017-11-24,82.33999633789062
+355557,MMC,2017-11-27,82.5
+355558,MMC,2017-11-28,83.62000274658203
+355559,MMC,2017-11-29,83.5999984741211
+355560,MMC,2017-11-30,83.93000030517578
+355561,MMC,2017-12-01,85.05999755859375
+355562,MMC,2017-12-04,85.97000122070312
+355563,MMC,2017-12-05,85.01000213623047
+355564,MMC,2017-12-06,84.4000015258789
+355565,MMC,2017-12-07,83.7300033569336
+355566,MMC,2017-12-08,84.12999725341797
+355567,MMC,2017-12-11,83.93000030517578
+355568,MMC,2017-12-12,84.6500015258789
+355569,MMC,2017-12-13,83.4000015258789
+355570,MMC,2017-12-14,83.0199966430664
+355571,MMC,2017-12-15,83.11000061035156
+355572,MMC,2017-12-18,82.5
+355573,MMC,2017-12-19,82.5199966430664
+355574,MMC,2017-12-20,82.12000274658203
+355575,MMC,2017-12-21,80.70999908447266
+355576,MMC,2017-12-22,80.69000244140625
+355577,MMC,2017-12-26,80.73999786376953
+355578,MMC,2017-12-27,81.69000244140625
+355579,MMC,2017-12-28,81.97000122070312
+355580,MMC,2017-12-29,81.38999938964844
+355581,MMC,2018-01-02,80.4000015258789
+355582,MMC,2018-01-03,81.44999694824219
+355583,MMC,2018-01-04,82.30000305175781
+355584,MMC,2018-01-05,82.87000274658203
+355585,MMC,2018-01-08,81.98999786376953
+355586,MMC,2018-01-09,81.98999786376953
+355587,MMC,2018-01-10,81.16000366210938
+355588,MMC,2018-01-11,81.0199966430664
+355589,MMC,2018-01-12,81.73999786376953
+355590,MMC,2018-01-16,81.26000213623047
+355591,MMC,2018-01-17,81.52999877929688
+355592,MMC,2018-01-18,81.55999755859375
+355593,MMC,2018-01-19,82.08000183105469
+355594,MMC,2018-01-22,82.70999908447266
+355595,MMC,2018-01-23,82.95999908447266
+355596,MMC,2018-01-24,83.41999816894531
+355597,MMC,2018-01-25,83.56999969482422
+355598,MMC,2018-01-26,85.72000122070312
+355599,MMC,2018-01-29,84.70999908447266
+355600,MMC,2018-01-30,83.73999786376953
+355601,MMC,2018-01-31,83.5199966430664
+355602,MMC,2018-02-01,85.05000305175781
+355603,MMC,2018-02-02,84.69000244140625
+355604,MMC,2018-02-05,82.5199966430664
+355605,MMC,2018-02-06,82.23999786376953
+355606,MMC,2018-02-07,82.16000366210938
+355607,MMC,2018-02-08,79.30999755859375
+355608,MMC,2018-02-09,80.43000030517578
+355609,MMC,2018-02-12,81.04000091552734
+355610,MMC,2018-02-13,81.27999877929688
+355611,MMC,2018-02-14,82.26000213623047
+355612,MMC,2018-02-15,82.44000244140625
+355613,MMC,2018-02-16,82.76000213623047
+355614,MMC,2018-02-20,83.51000213623047
+355615,MMC,2018-02-21,82.76000213623047
+355616,MMC,2018-02-22,81.9000015258789
+355617,MMC,2018-02-23,83.56999969482422
+355618,MMC,2018-02-26,84.69000244140625
+355619,MMC,2018-02-27,84.30999755859375
+355620,MMC,2018-02-28,83.0199966430664
+355621,MMC,2018-03-01,81.81999969482422
+355622,MMC,2018-03-02,82.62000274658203
+355623,MMC,2018-03-05,83.33000183105469
+355624,MMC,2018-03-06,83.54000091552734
+355625,MMC,2018-03-07,83.80000305175781
+355626,MMC,2018-03-08,84.44000244140625
+355627,MMC,2018-03-09,85.87000274658203
+355628,MMC,2018-03-12,84.91000366210938
+355629,MMC,2018-03-13,84.62000274658203
+355630,MMC,2018-03-14,83.7699966430664
+355631,MMC,2018-03-15,83.86000061035156
+355632,MMC,2018-03-16,84.33000183105469
+355633,MMC,2018-03-19,84.41999816894531
+355634,MMC,2018-03-20,84.93000030517578
+355635,MMC,2018-03-21,84.48999786376953
+355636,MMC,2018-03-22,82.43000030517578
+355637,MMC,2018-03-23,80.54000091552734
+355638,MMC,2018-03-26,82.08999633789062
+355639,MMC,2018-03-27,81.38999938964844
+355640,MMC,2018-03-28,81.88999938964844
+355641,MMC,2018-03-29,82.58999633789062
+355642,MMC,2018-04-02,80.97000122070312
+355643,MMC,2018-04-03,81.26000213623047
+355644,MMC,2018-04-04,81.9800033569336
+355645,MMC,2018-04-05,82.13999938964844
+355646,MMC,2018-04-06,80.72000122070312
+355647,MMC,2018-04-09,80.62000274658203
+355648,MMC,2018-04-10,81.70999908447266
+355649,MMC,2018-04-11,81.19000244140625
+355650,MMC,2018-04-12,81.98999786376953
+355651,MMC,2018-04-13,81.97000122070312
+355652,MMC,2018-04-16,83.61000061035156
+355653,MMC,2018-04-17,84.02999877929688
+355654,MMC,2018-04-18,83.91000366210938
+355655,MMC,2018-04-19,83.3499984741211
+355656,MMC,2018-04-20,82.9000015258789
+355657,MMC,2018-04-23,83.4800033569336
+355658,MMC,2018-04-24,82.56999969482422
+355659,MMC,2018-04-25,82.61000061035156
+355660,MMC,2018-04-26,82.66000366210938
+355661,MMC,2018-04-27,82.43000030517578
+355662,MMC,2018-04-30,81.5
+355663,MMC,2018-05-01,81.48999786376953
+355664,MMC,2018-05-02,79.81999969482422
+355665,MMC,2018-05-03,80.62999725341797
+355666,MMC,2018-05-04,81.1500015258789
+355667,MMC,2018-05-07,81.26000213623047
+355668,MMC,2018-05-08,81.16000366210938
+355669,MMC,2018-05-09,81.25
+355670,MMC,2018-05-10,81.7699966430664
+355671,MMC,2018-05-11,81.56999969482422
+355672,MMC,2018-05-14,81.12000274658203
+355673,MMC,2018-05-15,80.7300033569336
+355674,MMC,2018-05-16,80.62000274658203
+355675,MMC,2018-05-17,81.0
+355676,MMC,2018-05-18,81.16999816894531
+355677,MMC,2018-05-21,81.41999816894531
+355678,MMC,2018-05-22,81.66000366210938
+355679,MMC,2018-05-23,81.63999938964844
+355680,MMC,2018-05-24,81.44000244140625
+355681,MMC,2018-05-25,81.30000305175781
+355682,MMC,2018-05-29,79.08999633789062
+355683,MMC,2018-05-30,80.7699966430664
+355684,MMC,2018-05-31,80.37000274658203
+355685,MMC,2018-06-01,80.43000030517578
+355686,MMC,2018-06-04,80.97000122070312
+355687,MMC,2018-06-05,81.11000061035156
+355688,MMC,2018-06-06,81.56999969482422
+355689,MMC,2018-06-07,82.19000244140625
+355690,MMC,2018-06-08,82.9000015258789
+355691,MMC,2018-06-11,82.41000366210938
+355692,MMC,2018-06-12,81.69999694824219
+355693,MMC,2018-06-13,82.18000030517578
+355694,MMC,2018-06-14,81.94000244140625
+355695,MMC,2018-06-15,82.33999633789062
+355696,MMC,2018-06-18,82.62000274658203
+355697,MMC,2018-06-19,82.30000305175781
+355698,MMC,2018-06-20,81.04000091552734
+355699,MMC,2018-06-21,80.76000213623047
+355700,MMC,2018-06-22,81.5999984741211
+355701,MMC,2018-06-25,81.9000015258789
+355702,MMC,2018-06-26,81.30000305175781
+355703,MMC,2018-06-27,80.25
+355704,MMC,2018-06-28,81.02999877929688
+355705,MMC,2018-06-29,81.97000122070312
+355706,MMC,2018-07-02,82.23999786376953
+355707,MMC,2018-07-03,82.55000305175781
+355708,MMC,2018-07-05,83.37999725341797
+355709,MMC,2018-07-06,84.2300033569336
+355710,MMC,2018-07-09,85.88999938964844
+355711,MMC,2018-07-10,85.18000030517578
+355712,MMC,2018-07-11,84.87000274658203
+355713,MMC,2018-07-12,85.88999938964844
+355714,MMC,2018-07-13,86.55999755859375
+355715,MMC,2018-07-16,86.76000213623047
+355716,MMC,2018-07-17,86.93000030517578
+355717,MMC,2018-07-18,87.7300033569336
+355718,MMC,2018-07-19,87.12999725341797
+355719,MMC,2018-07-20,87.4800033569336
+355720,MMC,2018-07-23,87.44000244140625
+355721,MMC,2018-07-24,87.08999633789062
+355722,MMC,2018-07-25,87.58999633789062
+355723,MMC,2018-07-26,85.5
+355724,MMC,2018-07-27,84.26000213623047
+355725,MMC,2018-07-30,84.06999969482422
+355726,MMC,2018-07-31,83.36000061035156
+355727,MMC,2018-08-01,83.05000305175781
+355728,MMC,2018-08-02,82.81999969482422
+355729,MMC,2018-08-03,83.1500015258789
+355730,MMC,2018-08-06,83.48999786376953
+355731,MMC,2018-08-07,83.73999786376953
+355732,MMC,2018-08-08,84.0
+355733,MMC,2018-08-09,84.0199966430664
+355734,MMC,2018-08-10,83.01000213623047
+355735,MMC,2018-08-13,82.37999725341797
+355736,MMC,2018-08-14,82.76000213623047
+355737,MMC,2018-08-15,82.80000305175781
+355738,MMC,2018-08-16,83.62999725341797
+355739,MMC,2018-08-17,84.0
+355740,MMC,2018-08-20,83.33999633789062
+355741,MMC,2018-08-21,84.16000366210938
+355742,MMC,2018-08-22,83.45999908447266
+355743,MMC,2018-08-23,83.44999694824219
+355744,MMC,2018-08-24,84.19999694824219
+355745,MMC,2018-08-27,84.72000122070312
+355746,MMC,2018-08-28,84.2300033569336
+355747,MMC,2018-08-29,84.62000274658203
+355748,MMC,2018-08-30,84.05999755859375
+355749,MMC,2018-08-31,84.62999725341797
+355750,MMC,2018-09-04,84.77999877929688
+355751,MMC,2018-09-05,84.88999938964844
+355752,MMC,2018-09-06,85.33999633789062
+355753,MMC,2018-09-07,85.7300033569336
+355754,MMC,2018-09-10,86.1500015258789
+355755,MMC,2018-09-11,86.37000274658203
+355756,MMC,2018-09-12,85.73999786376953
+355757,MMC,2018-09-13,85.9000015258789
+355758,MMC,2018-09-14,86.7699966430664
+355759,MMC,2018-09-17,86.62999725341797
+355760,MMC,2018-09-18,83.16000366210938
+355761,MMC,2018-09-19,85.30000305175781
+355762,MMC,2018-09-20,85.06999969482422
+355763,MMC,2018-09-21,85.94000244140625
+355764,MMC,2018-09-24,85.36000061035156
+355765,MMC,2018-09-25,84.30000305175781
+355766,MMC,2018-09-26,83.66999816894531
+355767,MMC,2018-09-27,83.33000183105469
+355768,MMC,2018-09-28,82.72000122070312
+355769,MMC,2018-10-01,83.41999816894531
+355770,MMC,2018-10-02,83.51000213623047
+355771,MMC,2018-10-03,83.44000244140625
+355772,MMC,2018-10-04,83.5999984741211
+355773,MMC,2018-10-05,83.18000030517578
+355774,MMC,2018-10-08,83.52999877929688
+355775,MMC,2018-10-09,83.27999877929688
+355776,MMC,2018-10-10,81.05999755859375
+355777,MMC,2018-10-11,79.63999938964844
+355778,MMC,2018-10-12,79.58000183105469
+355779,MMC,2018-10-15,79.0
+355780,MMC,2018-10-16,80.33000183105469
+355781,MMC,2018-10-17,80.91000366210938
+355782,MMC,2018-10-18,80.05000305175781
+355783,MMC,2018-10-19,80.45999908447266
+355784,MMC,2018-10-22,80.33999633789062
+355785,MMC,2018-10-23,80.08999633789062
+355786,MMC,2018-10-24,77.18000030517578
+355787,MMC,2018-10-25,81.72000122070312
+355788,MMC,2018-10-26,81.94999694824219
+355789,MMC,2018-10-29,82.36000061035156
+355790,MMC,2018-10-30,84.19000244140625
+355791,MMC,2018-10-31,84.75
+355792,MMC,2018-11-01,84.58000183105469
+355793,MMC,2018-11-02,84.5
+355794,MMC,2018-11-05,85.72000122070312
+355795,MMC,2018-11-06,86.37000274658203
+355796,MMC,2018-11-07,87.2300033569336
+355797,MMC,2018-11-08,87.83000183105469
+355798,MMC,2018-11-09,87.76000213623047
+355799,MMC,2018-11-12,87.16999816894531
+355800,MMC,2018-11-13,86.5
+355801,MMC,2018-11-14,86.83000183105469
+355802,MMC,2018-11-15,87.31999969482422
+355803,MMC,2018-11-16,88.0
+355804,MMC,2018-11-19,88.83999633789062
+355805,MMC,2018-11-20,86.30000305175781
+355806,MMC,2018-11-21,85.23999786376953
+355807,MMC,2018-11-23,84.86000061035156
+355808,MMC,2018-11-26,85.9000015258789
+355809,MMC,2018-11-27,85.86000061035156
+355810,MMC,2018-11-28,87.33000183105469
+355811,MMC,2018-11-29,87.16999816894531
+355812,MMC,2018-11-30,88.69999694824219
+355813,MMC,2018-12-03,89.0999984741211
+355814,MMC,2018-12-04,86.77999877929688
+355815,MMC,2018-12-06,85.2300033569336
+355816,MMC,2018-12-07,84.7699966430664
+355817,MMC,2018-12-10,84.56999969482422
+355818,MMC,2018-12-11,83.4800033569336
+355819,MMC,2018-12-12,83.94999694824219
+355820,MMC,2018-12-13,84.02999877929688
+355821,MMC,2018-12-14,83.0
+355822,MMC,2018-12-17,81.45999908447266
+355823,MMC,2018-12-18,80.9800033569336
+355824,MMC,2018-12-19,80.19000244140625
+355825,MMC,2018-12-20,79.30000305175781
+355826,MMC,2018-12-21,77.48999786376953
+355827,MMC,2018-12-24,75.5199966430664
+355828,MMC,2018-12-26,77.44999694824219
+355829,MMC,2018-12-27,78.9000015258789
+355830,MMC,2018-12-28,78.87000274658203
+355831,MMC,2018-12-31,79.75
+355832,MMC,2019-01-02,79.04000091552734
+355833,MMC,2019-01-03,78.01000213623047
+355834,MMC,2019-01-04,79.91999816894531
+355835,MMC,2019-01-07,80.2699966430664
+355836,MMC,2019-01-08,80.81999969482422
+355837,MMC,2019-01-09,80.88999938964844
+355838,MMC,2019-01-10,81.45999908447266
+355839,MMC,2019-01-11,81.1500015258789
+355840,MMC,2019-01-14,81.48999786376953
+355841,MMC,2019-01-15,81.68000030517578
+355842,MMC,2019-01-16,82.0
+355843,MMC,2019-01-17,82.37999725341797
+355844,MMC,2019-01-18,84.05999755859375
+355845,MMC,2019-01-22,83.16999816894531
+355846,MMC,2019-01-23,83.30999755859375
+355847,MMC,2019-01-24,83.0
+355848,MMC,2019-01-25,83.5199966430664
+355849,MMC,2019-01-28,83.05999755859375
+355850,MMC,2019-01-29,82.62000274658203
+355851,MMC,2019-01-30,83.76000213623047
+355852,MMC,2019-01-31,88.19000244140625
+355853,MMC,2019-02-01,90.25
+355854,MMC,2019-02-04,91.87000274658205
+355855,MMC,2019-02-05,92.08999633789062
+355856,MMC,2019-02-06,90.4499969482422
+355857,MMC,2019-02-07,89.51000213623047
+355858,MMC,2019-02-08,89.91999816894531
+355859,MMC,2019-02-11,90.56999969482422
+355860,MMC,2019-02-12,90.91000366210938
+355861,MMC,2019-02-13,91.23999786376952
+355862,MMC,2019-02-14,90.1500015258789
+355863,MMC,2019-02-15,91.16000366210938
+355864,MMC,2019-02-19,91.52999877929688
+355865,MMC,2019-02-20,91.9499969482422
+355866,MMC,2019-02-21,92.08999633789062
+355867,MMC,2019-02-22,92.5500030517578
+355868,MMC,2019-02-25,92.58000183105467
+355869,MMC,2019-02-26,92.56999969482422
+355870,MMC,2019-02-27,92.8000030517578
+355871,MMC,2019-02-28,93.0199966430664
+355872,MMC,2019-03-01,92.88999938964844
+355873,MMC,2019-03-04,92.62999725341795
+355874,MMC,2019-03-05,91.37000274658205
+355875,MMC,2019-03-06,91.19000244140624
+355876,MMC,2019-03-07,89.83999633789062
+355877,MMC,2019-03-08,89.58000183105469
+355878,MMC,2019-03-11,90.77999877929688
+355879,MMC,2019-03-12,91.38999938964844
+355880,MMC,2019-03-13,91.7300033569336
+355881,MMC,2019-03-14,92.48999786376952
+355882,MMC,2019-03-15,93.29000091552734
+355883,MMC,2019-03-18,92.9800033569336
+355884,MMC,2019-03-19,92.69000244140624
+355885,MMC,2019-03-20,92.18000030517578
+355886,MMC,2019-03-21,93.08000183105467
+355887,MMC,2019-03-22,92.06999969482422
+355888,MMC,2019-03-25,92.25
+355889,MMC,2019-03-26,92.6999969482422
+355890,MMC,2019-03-27,92.01000213623048
+355891,MMC,2019-03-28,92.93000030517578
+355892,MMC,2019-03-29,93.9000015258789
+355893,MMC,2019-04-01,94.80999755859376
+355894,MMC,2019-04-02,94.45999908447266
+355895,MMC,2019-04-03,94.63999938964844
+355896,MMC,2019-04-04,94.5500030517578
+355897,MMC,2019-04-05,94.01000213623048
+355898,MMC,2019-04-08,93.58999633789062
+355899,MMC,2019-04-09,92.69000244140624
+355900,MMC,2019-04-10,93.12000274658205
+355901,MMC,2019-04-11,93.62999725341795
+355902,MMC,2019-04-12,94.66999816894533
+355903,MMC,2019-04-15,94.87999725341795
+355904,MMC,2019-04-16,95.52999877929688
+355905,MMC,2019-04-17,94.41000366210938
+355906,MMC,2019-04-18,93.72000122070312
+355907,MMC,2019-04-22,93.3499984741211
+355908,MMC,2019-04-23,94.79000091552734
+355909,MMC,2019-04-24,94.62999725341795
+355910,MMC,2019-04-25,93.91000366210938
+355911,MMC,2019-04-26,93.63999938964844
+355912,MMC,2019-04-29,93.3000030517578
+355913,MMC,2019-04-30,94.29000091552734
+355914,MMC,2019-05-01,92.5
+355915,MMC,2019-05-02,93.13999938964844
+355916,MMC,2019-05-03,93.87999725341795
+355917,MMC,2019-05-06,94.0
+355918,MMC,2019-05-07,93.2699966430664
+355919,MMC,2019-05-08,93.6500015258789
+355920,MMC,2019-05-09,93.94000244140624
+355921,MMC,2019-05-10,96.12000274658205
+355922,MMC,2019-05-13,94.6999969482422
+355923,MMC,2019-05-14,94.9000015258789
+355924,MMC,2019-05-15,94.7300033569336
+355925,MMC,2019-05-16,95.70999908447266
+355926,MMC,2019-05-17,95.79000091552734
+355927,MMC,2019-05-20,95.9000015258789
+355928,MMC,2019-05-21,97.1500015258789
+355929,MMC,2019-05-22,97.29000091552734
+355930,MMC,2019-05-23,96.19000244140624
+355931,MMC,2019-05-24,95.37999725341795
+355932,MMC,2019-05-28,94.86000061035156
+355933,MMC,2019-05-29,95.51000213623048
+355934,MMC,2019-05-30,95.83000183105467
+355935,MMC,2019-05-31,95.5999984741211
+355936,MMC,2019-06-03,96.4499969482422
+355937,MMC,2019-06-04,96.95999908447266
+355938,MMC,2019-06-05,98.2699966430664
+355939,MMC,2019-06-06,98.98999786376952
+355940,MMC,2019-06-07,99.18000030517578
+355941,MMC,2019-06-10,99.1999969482422
+355942,MMC,2019-06-11,98.4800033569336
+355943,MMC,2019-06-12,98.16999816894533
+355944,MMC,2019-06-13,98.01000213623048
+355945,MMC,2019-06-14,98.18000030517578
+355946,MMC,2019-06-17,97.05999755859376
+355947,MMC,2019-06-18,97.19000244140624
+355948,MMC,2019-06-19,97.9000015258789
+355949,MMC,2019-06-20,97.47000122070312
+355950,MMC,2019-06-21,97.0199966430664
+355951,MMC,2019-06-24,98.08000183105467
+355952,MMC,2019-06-25,98.61000061035156
+355953,MMC,2019-06-26,97.56999969482422
+355954,MMC,2019-06-27,99.33000183105467
+355955,MMC,2019-06-28,99.75
+355956,MMC,2019-07-01,100.83000183105467
+355957,MMC,2019-07-02,102.06999969482422
+355958,MMC,2019-07-03,102.91999816894533
+355959,MMC,2019-07-05,102.75
+355960,MMC,2019-07-08,102.0
+355961,MMC,2019-07-09,102.02999877929688
+355962,MMC,2019-07-10,101.69000244140624
+355963,MMC,2019-07-11,101.91000366210938
+355964,MMC,2019-07-12,102.80999755859376
+355965,MMC,2019-07-15,103.0199966430664
+355966,MMC,2019-07-16,102.58999633789062
+355967,MMC,2019-07-17,101.16000366210938
+355968,MMC,2019-07-18,101.55999755859376
+355969,MMC,2019-07-19,100.5999984741211
+355970,MMC,2019-07-22,100.9800033569336
+355971,MMC,2019-07-23,101.47000122070312
+355972,MMC,2019-07-24,102.08000183105467
+355973,MMC,2019-07-25,101.73999786376952
+355974,MMC,2019-07-26,102.4499969482422
+355975,MMC,2019-07-29,103.12999725341795
+355976,MMC,2019-07-30,100.4499969482422
+355977,MMC,2019-07-31,98.8000030517578
+355978,MMC,2019-08-01,98.61000061035156
+355979,MMC,2019-08-02,98.93000030517578
+355980,MMC,2019-08-05,95.7300033569336
+355981,MMC,2019-08-06,97.66000366210938
+355982,MMC,2019-08-07,97.0500030517578
+355983,MMC,2019-08-08,99.66000366210938
+355984,MMC,2019-08-09,99.27999877929688
+355985,MMC,2019-08-12,97.66000366210938
+355986,MMC,2019-08-13,99.22000122070312
+355987,MMC,2019-08-14,96.12999725341795
+355988,MMC,2019-08-15,96.66000366210938
+355989,MMC,2019-08-16,97.77999877929688
+355990,MMC,2019-08-19,98.61000061035156
+355991,MMC,2019-08-20,97.20999908447266
+355992,MMC,2019-08-21,97.8000030517578
+355993,MMC,2019-08-22,98.16999816894533
+355994,MMC,2019-08-23,95.66000366210938
+355995,MMC,2019-08-26,96.9800033569336
+355996,MMC,2019-08-27,97.55999755859376
+355997,MMC,2019-08-28,97.73999786376952
+355998,MMC,2019-08-29,99.1999969482422
+355999,MMC,2019-08-30,99.88999938964844
+356000,MMC,2019-09-03,98.8000030517578
+356001,MMC,2019-09-04,99.97000122070312
+356002,MMC,2019-09-05,101.0500030517578
+356003,MMC,2019-09-06,100.91000366210938
+356004,MMC,2019-09-09,99.87000274658205
+356005,MMC,2019-09-10,98.08000183105467
+356006,MMC,2019-09-11,98.7300033569336
+356007,MMC,2019-09-12,99.68000030517578
+356008,MMC,2019-09-13,99.83999633789062
+356009,MMC,2019-09-16,100.02999877929688
+356010,MMC,2019-09-17,101.45999908447266
+356011,MMC,2019-09-18,101.62000274658205
+356012,MMC,2019-09-19,102.23999786376952
+356013,MMC,2019-09-20,100.9000015258789
+356014,MMC,2019-09-23,101.12000274658205
+356015,MMC,2019-09-24,100.52999877929688
+356016,MMC,2019-09-25,100.38999938964844
+356017,MMC,2019-09-26,100.2699966430664
+356018,MMC,2019-09-27,99.76000213623048
+356019,MMC,2019-09-30,100.0500030517578
+356020,MMC,2019-10-01,98.3000030517578
+356021,MMC,2019-10-02,96.08000183105467
+356022,MMC,2019-10-03,96.54000091552734
+356023,MMC,2019-10-04,98.36000061035156
+356024,MMC,2019-10-07,97.62999725341795
+356025,MMC,2019-10-08,95.25
+356026,MMC,2019-10-09,95.62000274658205
+356027,MMC,2019-10-10,96.2300033569336
+356028,MMC,2019-10-11,97.08999633789062
+356029,MMC,2019-10-14,97.12000274658205
+356030,MMC,2019-10-15,97.68000030517578
+356031,MMC,2019-10-16,98.1999969482422
+356032,MMC,2019-10-17,98.4499969482422
+356033,MMC,2019-10-18,99.0500030517578
+356034,MMC,2019-10-21,99.73999786376952
+356035,MMC,2019-10-22,99.0500030517578
+356036,MMC,2019-10-23,98.98999786376952
+356037,MMC,2019-10-24,98.6999969482422
+356038,MMC,2019-10-25,97.56999969482422
+356039,MMC,2019-10-28,97.87000274658205
+356040,MMC,2019-10-29,102.08999633789062
+356041,MMC,2019-10-30,103.52999877929688
+356042,MMC,2019-10-31,103.62000274658205
+356043,MMC,2019-11-01,104.2699966430664
+356044,MMC,2019-11-04,102.69000244140624
+356045,MMC,2019-11-05,101.6999969482422
+356046,MMC,2019-11-06,103.4499969482422
+356047,MMC,2019-11-07,103.19000244140624
+356048,MMC,2019-11-08,103.30999755859376
+356049,MMC,2019-11-11,103.41000366210938
+356050,MMC,2019-11-12,104.1500015258789
+356051,MMC,2019-11-13,104.98999786376952
+356052,MMC,2019-11-14,105.33999633789062
+356053,MMC,2019-11-15,105.5
+356054,MMC,2019-11-18,106.23999786376952
+356055,MMC,2019-11-19,107.18000030517578
+356056,MMC,2019-11-20,107.16000366210938
+356057,MMC,2019-11-21,107.12000274658205
+356058,MMC,2019-11-22,107.93000030517578
+356059,MMC,2019-11-25,108.0
+356060,MMC,2019-11-26,108.18000030517578
+356061,MMC,2019-11-27,108.3499984741211
+356062,MMC,2019-11-29,108.06999969482422
+356063,MMC,2019-12-02,106.93000030517578
+356064,MMC,2019-12-03,106.02999877929688
+356065,MMC,2019-12-04,107.12000274658205
+356066,MMC,2019-12-05,107.37000274658205
+356067,MMC,2019-12-06,108.25
+356068,MMC,2019-12-09,108.33999633789062
+356069,MMC,2019-12-10,108.6999969482422
+356070,MMC,2019-12-11,108.97000122070312
+356071,MMC,2019-12-12,110.27999877929688
+356072,MMC,2019-12-13,110.54000091552734
+356073,MMC,2019-12-16,111.6500015258789
+356074,MMC,2019-12-17,112.0500030517578
+356075,MMC,2019-12-18,111.52999877929688
+356076,MMC,2019-12-19,112.20999908447266
+356077,MMC,2019-12-20,112.31999969482422
+356078,MMC,2019-12-23,111.27999877929688
+356079,MMC,2019-12-24,111.56999969482422
+356080,MMC,2019-12-26,111.83999633789062
+356081,MMC,2019-12-27,112.02999877929688
+356082,MMC,2019-12-30,111.83000183105467
+356083,MMC,2019-12-31,111.41000366210938
+356084,MMC,2020-01-02,112.0500030517578
+356085,MMC,2020-01-03,111.87999725341795
+356086,MMC,2020-01-06,111.91000366210938
+356087,MMC,2020-01-07,111.56999969482422
+356088,MMC,2020-01-08,111.23999786376952
+356089,MMC,2020-01-09,112.02999877929688
+356090,MMC,2020-01-10,111.6999969482422
+356091,MMC,2020-01-13,112.0
+356092,MMC,2020-01-14,111.51000213623048
+356093,MMC,2020-01-15,112.20999908447266
+356094,MMC,2020-01-16,112.81999969482422
+356095,MMC,2020-01-17,114.1500015258789
+356096,MMC,2020-01-21,113.95999908447266
+356097,MMC,2020-01-22,113.61000061035156
+356098,MMC,2020-01-23,114.2300033569336
+356099,MMC,2020-01-24,113.87000274658205
+356100,MMC,2020-01-27,113.0
+356101,MMC,2020-01-28,115.13999938964844
+356102,MMC,2020-01-29,115.94000244140624
+356103,MMC,2020-01-30,114.5999984741211
+356104,MMC,2020-01-31,111.86000061035156
+356105,MMC,2020-02-03,113.4499969482422
+356106,MMC,2020-02-04,114.7300033569336
+356107,MMC,2020-02-05,116.69000244140624
+356108,MMC,2020-02-06,116.4499969482422
+356109,MMC,2020-02-07,116.68000030517578
+356110,MMC,2020-02-10,117.56999969482422
+356111,MMC,2020-02-11,118.1500015258789
+356112,MMC,2020-02-12,118.75
+356113,MMC,2020-02-13,119.37000274658205
+356114,MMC,2020-02-14,118.77999877929688
+356115,MMC,2020-02-18,119.4499969482422
+356116,MMC,2020-02-19,118.4800033569336
+356117,MMC,2020-02-20,117.08000183105467
+356118,MMC,2020-02-21,116.3499984741211
+356119,MMC,2020-02-24,113.33000183105467
+356120,MMC,2020-02-25,111.11000061035156
+356121,MMC,2020-02-26,112.58999633789062
+356122,MMC,2020-02-27,106.87999725341795
+356123,MMC,2020-02-28,104.55999755859376
+356124,MMC,2020-03-02,108.01000213623048
+356125,MMC,2020-03-03,106.5199966430664
+356126,MMC,2020-03-04,110.5999984741211
+356127,MMC,2020-03-05,106.55999755859376
+356128,MMC,2020-03-06,105.66999816894533
+356129,MMC,2020-03-09,99.87999725341795
+356130,MMC,2020-03-10,103.08999633789062
+356131,MMC,2020-03-11,98.9499969482422
+356132,MMC,2020-03-12,93.0
+356133,MMC,2020-03-13,98.63999938964844
+356134,MMC,2020-03-16,87.86000061035156
+356135,MMC,2020-03-17,91.9000015258789
+356136,MMC,2020-03-18,80.80999755859375
+356137,MMC,2020-03-19,79.02999877929688
+356138,MMC,2020-03-20,79.87000274658203
+356139,MMC,2020-03-23,76.69000244140625
+356140,MMC,2020-03-24,86.93000030517578
+356141,MMC,2020-03-25,86.86000061035156
+356142,MMC,2020-03-26,85.86000061035156
+356143,MMC,2020-03-27,85.44999694824219
+356144,MMC,2020-03-30,89.55000305175781
+356145,MMC,2020-03-31,86.45999908447266
+356146,MMC,2020-04-01,82.0199966430664
+356147,MMC,2020-04-02,82.75
+356148,MMC,2020-04-03,79.9000015258789
+356149,MMC,2020-04-06,87.33000183105469
+356150,MMC,2020-04-07,87.4000015258789
+356151,MMC,2020-04-08,93.61000061035156
+356152,MMC,2020-04-09,96.61000061035156
+356153,MMC,2020-04-13,95.0199966430664
+356154,MMC,2020-04-14,99.44000244140624
+356155,MMC,2020-04-15,96.3000030517578
+356156,MMC,2020-04-16,97.22000122070312
+356157,MMC,2020-04-17,98.54000091552734
+356158,MMC,2020-04-20,95.76000213623048
+356159,MMC,2020-04-21,92.6999969482422
+356160,MMC,2020-04-22,94.08000183105467
+356161,MMC,2020-04-23,92.58999633789062
+356162,MMC,2020-04-24,93.29000091552734
+356163,MMC,2020-04-27,94.6999969482422
+356164,MMC,2020-04-28,93.26000213623048
+356165,MMC,2020-04-29,94.62000274658205
+356166,MMC,2020-04-30,97.33000183105467
+356167,MMC,2020-05-01,97.0999984741211
+356168,MMC,2020-05-04,98.73999786376952
+356169,MMC,2020-05-05,100.26000213623048
+356170,MMC,2020-05-06,98.87999725341795
+356171,MMC,2020-05-07,101.6500015258789
+356172,MMC,2020-05-08,103.9800033569336
+356173,MMC,2020-05-11,104.08999633789062
+356174,MMC,2020-05-12,104.3000030517578
+356175,MMC,2020-05-13,105.0999984741211
+356176,MMC,2020-05-14,106.0999984741211
+356177,MMC,2020-05-15,104.47000122070312
+356178,MMC,2020-05-18,107.0
+356179,MMC,2020-05-19,105.52999877929688
+356180,MMC,2020-05-20,103.9800033569336
+356181,MMC,2020-05-21,104.54000091552734
+356182,MMC,2020-05-22,104.5
+356183,MMC,2020-05-26,105.75
+356184,MMC,2020-05-27,105.95999908447266
+356185,MMC,2020-05-28,106.58999633789062
+356186,MMC,2020-05-29,105.91999816894533
+356187,MMC,2020-06-01,106.6999969482422
+356188,MMC,2020-06-02,108.0199966430664
+356189,MMC,2020-06-03,109.2300033569336
+356190,MMC,2020-06-04,108.72000122070312
+356191,MMC,2020-06-05,111.48999786376952
+356192,MMC,2020-06-08,111.41000366210938
+356193,MMC,2020-06-09,110.44000244140624
+356194,MMC,2020-06-10,110.12000274658205
+356195,MMC,2020-06-11,104.2300033569336
+356196,MMC,2020-06-12,104.33999633789062
+356197,MMC,2020-06-15,106.0
+356198,MMC,2020-06-16,107.37000274658205
+356199,MMC,2020-06-17,108.54000091552734
+356200,MMC,2020-06-18,108.41999816894533
+356201,MMC,2020-06-19,103.58000183105467
+356202,MMC,2020-06-22,105.55999755859376
+356203,MMC,2020-06-23,105.76000213623048
+356204,MMC,2020-06-24,103.93000030517578
+356205,MMC,2020-06-25,106.9800033569336
+356206,MMC,2020-06-26,104.75
+356207,MMC,2020-06-29,105.27999877929688
+356208,MMC,2020-06-30,107.37000274658205
+356209,MMC,2020-07-01,107.52999877929688
+356210,MMC,2020-07-02,107.88999938964844
+356211,MMC,2020-07-06,107.91999816894533
+356212,MMC,2020-07-07,107.3499984741211
+356213,MMC,2020-07-08,109.08000183105467
+356214,MMC,2020-07-09,108.2300033569336
+356215,MMC,2020-07-10,109.45999908447266
+356216,MMC,2020-07-13,108.76000213623048
+356217,MMC,2020-07-14,110.23999786376952
+356218,MMC,2020-07-15,111.58000183105467
+356219,MMC,2020-07-16,111.83000183105467
+356220,MMC,2020-07-17,113.69000244140624
+356221,MMC,2020-07-20,113.4800033569336
+356222,MMC,2020-07-21,114.4000015258789
+356223,MMC,2020-07-22,115.51000213623048
+356224,MMC,2020-07-23,115.27999877929688
+356225,MMC,2020-07-24,114.62000274658205
+356226,MMC,2020-07-27,114.61000061035156
+356227,MMC,2020-07-28,114.20999908447266
+356228,MMC,2020-07-29,115.58000183105467
+356229,MMC,2020-07-30,116.70999908447266
+356230,MMC,2020-07-31,116.5999984741211
+356231,MMC,2020-08-03,115.81999969482422
+356232,MMC,2020-08-04,117.38999938964844
+356233,MMC,2020-08-05,118.43000030517578
+356234,MMC,2020-08-06,118.7699966430664
+356235,MMC,2020-08-07,117.73999786376952
+356236,MMC,2020-08-10,116.41000366210938
+356237,MMC,2020-08-11,116.9800033569336
+356238,MMC,2020-08-12,116.6500015258789
+356239,MMC,2020-08-13,117.1500015258789
+356240,MMC,2020-08-14,116.61000061035156
+356241,MMC,2020-08-17,116.51000213623048
+356242,MMC,2020-08-18,116.93000030517578
+356243,MMC,2020-08-19,116.0999984741211
+356244,MMC,2020-08-20,116.0500030517578
+356245,MMC,2020-08-21,113.47000122070312
+356246,MMC,2020-08-24,112.62000274658205
+356247,MMC,2020-08-25,112.98999786376952
+356248,MMC,2020-08-26,114.22000122070312
+356249,MMC,2020-08-27,114.68000030517578
+356250,MMC,2020-08-28,114.0
+356251,MMC,2020-08-31,114.91000366210938
+356252,MMC,2020-09-01,115.4800033569336
+356253,MMC,2020-09-02,118.91000366210938
+356254,MMC,2020-09-03,116.58000183105467
+356255,MMC,2020-09-04,115.41000366210938
+356256,MMC,2020-09-08,113.4800033569336
+356257,MMC,2020-09-09,116.75
+356258,MMC,2020-09-10,115.61000061035156
+356259,MMC,2020-09-11,115.77999877929688
+356260,MMC,2020-09-14,117.8000030517578
+356261,MMC,2020-09-15,118.62000274658205
+356262,MMC,2020-09-16,118.83000183105467
+356263,MMC,2020-09-17,117.87999725341795
+356264,MMC,2020-09-18,117.66999816894533
+356265,MMC,2020-09-21,116.2699966430664
+356266,MMC,2020-09-22,116.2699966430664
+356267,MMC,2020-09-23,114.54000091552734
+356268,MMC,2020-09-24,112.7300033569336
+356269,MMC,2020-09-25,112.95999908447266
+356270,MMC,2020-09-28,114.54000091552734
+356271,MMC,2020-09-29,114.0500030517578
+356272,MMC,2020-09-30,114.6999969482422
+356273,MMC,2020-10-01,114.2300033569336
+356274,MMC,2020-10-02,114.55999755859376
+356275,MMC,2020-10-05,115.66000366210938
+356276,MMC,2020-10-06,114.87999725341795
+356277,MMC,2020-10-07,114.69000244140624
+356278,MMC,2020-10-08,114.26000213623048
+356279,MMC,2020-10-09,115.70999908447266
+356280,MMC,2020-10-12,116.58999633789062
+356281,MMC,2020-10-13,114.9499969482422
+356282,MMC,2020-10-14,114.51000213623048
+356283,MMC,2020-10-15,114.36000061035156
+356284,MMC,2020-10-16,114.94000244140624
+356285,MMC,2020-10-19,113.02999877929688
+356286,MMC,2020-10-20,112.47000122070312
+356287,MMC,2020-10-21,112.3000030517578
+356288,MMC,2020-10-22,113.37999725341795
+356289,MMC,2020-10-23,113.6999969482422
+356290,MMC,2020-10-26,111.08999633789062
+356291,MMC,2020-10-27,110.41000366210938
+356292,MMC,2020-10-28,107.52999877929688
+356293,MMC,2020-10-29,102.9499969482422
+356294,MMC,2020-10-30,103.45999908447266
+356295,MMC,2020-11-02,104.88999938964844
+356296,MMC,2020-11-03,106.56999969482422
+356297,MMC,2020-11-04,109.0
+356298,MMC,2020-11-05,108.4000015258789
+356299,MMC,2020-11-06,109.55999755859376
+356300,MMC,2020-11-09,110.58000183105467
+356301,MMC,2020-11-10,112.51000213623048
+356302,MMC,2020-11-11,113.36000061035156
+356303,MMC,2020-11-12,112.33000183105467
+356304,MMC,2020-11-13,113.30999755859376
+356305,MMC,2020-11-16,115.66000366210938
+356306,MMC,2020-11-17,114.23999786376952
+356307,MMC,2020-11-18,112.0
+356308,MMC,2020-11-19,114.4800033569336
+356309,MMC,2020-11-20,112.9800033569336
+356310,MMC,2020-11-23,113.27999877929688
+356311,MMC,2020-11-24,115.0999984741211
+356312,MMC,2020-11-25,115.2300033569336
+356313,MMC,2020-11-27,114.36000061035156
+356314,MMC,2020-11-30,114.63999938964844
+356315,MMC,2020-12-01,116.33999633789062
+356316,MMC,2020-12-02,116.0199966430664
+356317,MMC,2020-12-03,116.54000091552734
+356318,MMC,2020-12-04,117.31999969482422
+356319,MMC,2020-12-07,116.05999755859376
+356320,MMC,2020-12-08,116.6999969482422
+356321,MMC,2020-12-09,115.9000015258789
+356322,MMC,2020-12-10,115.37000274658205
+356323,MMC,2020-12-11,115.44000244140624
+356324,MMC,2020-12-14,114.91999816894533
+356325,MMC,2020-12-15,116.6500015258789
+356326,MMC,2020-12-16,117.12000274658205
+356327,MMC,2020-12-17,118.69000244140624
+356328,MMC,2020-12-18,116.2699966430664
+356329,MMC,2020-12-21,115.0500030517578
+356330,MMC,2020-12-22,114.4000015258789
+356331,MMC,2020-12-23,113.69000244140624
+356332,MMC,2020-12-24,115.12999725341795
+356333,MMC,2020-12-28,115.1999969482422
+356334,MMC,2020-12-29,114.8000030517578
+356335,MMC,2020-12-30,115.01000213623048
+356336,MMC,2020-12-31,117.0
+356337,MMC,2021-01-04,113.51000213623048
+356338,MMC,2021-01-05,112.72000122070312
+356339,MMC,2021-01-06,113.5
+356340,MMC,2021-01-07,113.33999633789062
+356341,MMC,2021-01-08,113.4800033569336
+356342,MMC,2021-01-11,112.58999633789062
+356343,MMC,2021-01-12,113.0
+356344,MMC,2021-01-13,113.4800033569336
+356345,MMC,2021-01-14,111.98999786376952
+356346,MMC,2021-01-15,111.83999633789062
+356347,MMC,2021-01-19,112.22000122070312
+356348,MMC,2021-01-20,113.44000244140624
+356349,MMC,2021-01-21,111.83000183105467
+356350,MMC,2021-01-22,111.5199966430664
+356351,MMC,2021-01-25,112.02999877929688
+356352,MMC,2021-01-26,111.26000213623048
+356353,MMC,2021-01-27,107.5999984741211
+356354,MMC,2021-01-28,108.83000183105467
+356355,MMC,2021-01-29,109.91000366210938
+356356,MMC,2021-02-01,109.98999786376952
+356357,MMC,2021-02-02,112.9000015258789
+356358,MMC,2021-02-03,111.13999938964844
+356359,MMC,2021-02-04,111.6999969482422
+356360,MMC,2021-02-05,113.5999984741211
+356361,MMC,2021-02-08,113.87000274658205
+356362,MMC,2021-02-09,113.8499984741211
+356363,MMC,2021-02-10,112.7300033569336
+356364,MMC,2021-02-11,112.8000030517578
+356365,MMC,2021-02-12,112.8000030517578
+356366,MMC,2021-02-16,114.5
+356367,MMC,2021-02-17,117.68000030517578
+356368,MMC,2021-02-18,117.7300033569336
+356369,MMC,2021-02-19,117.06999969482422
+356370,MMC,2021-02-22,118.38999938964844
+356371,MMC,2021-02-23,118.33000183105467
+356372,MMC,2021-02-24,119.0199966430664
+356373,MMC,2021-02-25,118.2300033569336
+356374,MMC,2021-02-26,115.22000122070312
+356375,MMC,2021-03-01,117.45999908447266
+356376,MMC,2021-03-02,115.95999908447266
+356377,MMC,2021-03-03,115.02999877929688
+356378,MMC,2021-03-04,113.20999908447266
+356379,MMC,2021-03-05,117.01000213623048
+356380,MMC,2021-03-08,117.3499984741211
+356381,MMC,2021-03-09,116.80999755859376
+356382,MMC,2021-03-10,117.3499984741211
+356383,MMC,2021-03-11,118.1999969482422
+356384,MMC,2021-03-12,117.88999938964844
+356385,MMC,2021-03-15,118.86000061035156
+356386,MMC,2021-03-16,118.77999877929688
+356387,MMC,2021-03-17,119.16000366210938
+356388,MMC,2021-03-18,119.31999969482422
+356389,MMC,2021-03-19,116.87999725341795
+356390,MMC,2021-03-22,117.27999877929688
+356391,MMC,2021-03-23,116.93000030517578
+356392,MMC,2021-03-24,118.0
+356393,MMC,2021-03-25,118.66999816894533
+356394,MMC,2021-03-26,120.2300033569336
+356395,MMC,2021-03-29,121.87999725341795
+356396,MMC,2021-03-30,121.5199966430664
+356397,MMC,2021-03-31,121.8000030517578
+356398,MMC,2021-04-01,123.1500015258789
+356399,MMC,2021-04-05,124.88999938964844
+356400,MMC,2021-04-06,124.4800033569336
+356401,MMC,2021-04-07,124.05999755859376
+356402,MMC,2021-04-08,124.83000183105467
+356403,MMC,2021-04-09,126.18000030517578
+356404,MMC,2021-04-12,126.20999908447266
+356405,MMC,2021-04-13,126.23999786376952
+356406,MMC,2021-04-14,125.44000244140624
+356407,MMC,2021-04-15,126.95999908447266
+356408,MMC,2021-04-16,127.44000244140624
+356409,MMC,2021-04-19,127.1500015258789
+356410,MMC,2021-04-20,127.3499984741211
+356411,MMC,2021-04-21,127.52999877929688
+356412,MMC,2021-04-22,126.91000366210938
+356413,MMC,2021-04-23,127.66999816894533
+356414,MMC,2021-04-26,127.1999969482422
+356415,MMC,2021-04-27,132.2100067138672
+356416,MMC,2021-04-28,134.00999450683594
+356417,MMC,2021-04-29,135.97999572753906
+356418,MMC,2021-04-30,135.6999969482422
+356419,MMC,2021-05-03,135.3000030517578
+356420,MMC,2021-05-04,135.16000366210938
+356421,MMC,2021-05-05,137.66000366210938
+356422,MMC,2021-05-06,137.77000427246094
+356423,MMC,2021-05-07,137.97000122070312
+356424,MMC,2021-05-10,137.7899932861328
+356425,MMC,2021-05-11,134.77000427246094
+356426,MMC,2021-05-12,132.7899932861328
+356427,MMC,2021-05-13,134.58999633789062
+356428,MMC,2021-05-14,134.55999755859375
+356429,MMC,2021-05-17,134.49000549316406
+356430,MMC,2021-05-18,133.7899932861328
+356431,MMC,2021-05-19,134.24000549316406
+356432,MMC,2021-05-20,135.7100067138672
+356433,MMC,2021-05-21,136.17999267578125
+356434,MMC,2021-05-24,136.42999267578125
+356435,MMC,2021-05-25,136.60000610351562
+356436,MMC,2021-05-26,136.5
+356437,MMC,2021-05-27,137.27999877929688
+356438,MMC,2021-05-28,138.35000610351562
+356439,MMC,2021-06-01,138.80999755859375
+356440,MMC,2021-06-02,139.3300018310547
+356441,MMC,2021-06-03,139.3699951171875
+356442,MMC,2021-06-04,139.6699981689453
+356443,MMC,2021-06-07,137.97000122070312
+356444,MMC,2021-06-08,137.41000366210938
+356445,MMC,2021-06-09,137.4199981689453
+356446,MMC,2021-06-10,138.49000549316406
+356447,MMC,2021-06-11,138.9199981689453
+356448,MMC,2021-06-14,139.6300048828125
+356449,MMC,2021-06-15,140.6300048828125
+356450,MMC,2021-06-16,139.7100067138672
+356451,MMC,2021-06-17,136.83999633789062
+356452,MMC,2021-06-18,134.30999755859375
+356453,MMC,2021-06-21,136.33999633789062
+356454,MMC,2021-06-22,136.72000122070312
+356455,MMC,2021-06-23,137.49000549316406
+356456,MMC,2021-06-24,138.14999389648438
+356457,MMC,2021-06-25,139.6999969482422
+356458,MMC,2021-06-28,138.9499969482422
+356459,MMC,2021-06-29,140.94000244140625
+356460,MMC,2021-06-30,140.67999267578125
+356461,MMC,2021-07-01,142.33999633789062
+356462,MMC,2021-07-02,142.30999755859375
+356463,MMC,2021-07-06,142.5500030517578
+356464,MMC,2021-07-07,142.57000732421875
+356465,MMC,2021-07-08,141.52000427246094
+356466,MMC,2021-07-09,142.60000610351562
+356467,MMC,2021-07-12,141.8300018310547
+356468,MMC,2021-07-13,141.0500030517578
+356469,MMC,2021-07-14,140.9600067138672
+356470,MMC,2021-07-15,141.0500030517578
+356471,MMC,2021-07-16,141.3300018310547
+356472,MMC,2021-07-19,139.0399932861328
+356473,MMC,2021-07-20,141.6999969482422
+356474,MMC,2021-07-21,142.38999938964844
+356475,MMC,2021-07-22,145.89999389648438
+356476,MMC,2021-07-23,147.41000366210938
+356477,MMC,2021-07-26,147.63999938964844
+356478,MMC,2021-07-27,146.7100067138672
+356479,MMC,2021-07-28,144.7899932861328
+356480,MMC,2021-07-29,146.8000030517578
+356481,MMC,2021-07-30,147.22000122070312
+356482,MMC,2021-08-02,147.99000549316406
+356483,MMC,2021-08-03,150.3300018310547
+356484,MMC,2021-08-04,148.88999938964844
+356485,MMC,2021-08-05,150.92999267578125
+356486,MMC,2021-08-06,149.88999938964844
+356487,MMC,2021-08-09,150.63999938964844
+356488,MMC,2021-08-10,150.32000732421875
+356489,MMC,2021-08-11,151.58999633789062
+356490,MMC,2021-08-12,151.0800018310547
+356491,MMC,2021-08-13,151.63999938964844
+356492,MMC,2021-08-16,153.52999877929688
+356493,MMC,2021-08-17,154.52000427246094
+356494,MMC,2021-08-18,152.94000244140625
+356495,MMC,2021-08-19,153.9199981689453
+356496,MMC,2021-08-20,155.1300048828125
+356497,MMC,2021-08-23,155.86000061035156
+356498,MMC,2021-08-24,155.27000427246094
+356499,MMC,2021-08-25,155.32000732421875
+356500,MMC,2021-08-26,154.72000122070312
+356501,MMC,2021-08-27,156.35000610351562
+356502,MMC,2021-08-30,156.41000366210938
+356503,MMC,2021-08-31,157.1999969482422
+356504,MMC,2021-09-01,158.0500030517578
+356505,MMC,2021-09-02,159.4199981689453
+356506,MMC,2021-09-03,159.5
+356507,MMC,2021-09-07,157.88999938964844
+356508,MMC,2021-09-08,159.0
+356509,MMC,2021-09-09,160.2899932861328
+356510,MMC,2021-09-10,160.47999572753906
+356511,MMC,2021-09-13,159.13999938964844
+356512,MMC,2021-09-14,157.61000061035156
+356513,MMC,2021-09-15,158.8000030517578
+356514,MMC,2021-09-16,158.22000122070312
+356515,MMC,2021-09-17,155.8300018310547
+356516,MMC,2021-09-20,154.88999938964844
+356517,MMC,2021-09-21,155.58999633789062
+356518,MMC,2021-09-22,157.0800018310547
+356519,MMC,2021-09-23,158.52999877929688
+356520,MMC,2021-09-24,159.4600067138672
+356521,MMC,2021-09-27,156.57000732421875
+356522,MMC,2021-09-28,153.27000427246094
+356523,MMC,2021-09-29,154.47999572753906
+356524,MMC,2021-09-30,151.42999267578125
+356525,MMC,2021-10-01,154.1300048828125
+356526,MMC,2021-10-04,151.74000549316406
+356527,MMC,2021-10-05,154.5399932861328
+356528,MMC,2021-10-06,155.25
+356529,MMC,2021-10-07,156.60000610351562
+356530,MMC,2021-10-08,156.66000366210938
+356531,MMC,2021-10-11,156.82000732421875
+356532,MMC,2021-10-12,157.0
+356533,MMC,2021-10-13,157.4199981689453
+356534,MMC,2021-10-14,160.6699981689453
+356535,MMC,2021-10-15,162.0
+356536,MMC,2021-10-18,161.80999755859375
+356537,MMC,2021-10-19,164.66000366210938
+356538,MMC,2021-10-20,165.85000610351562
+356539,MMC,2021-10-21,168.42999267578125
+356540,MMC,2021-10-22,169.57000732421875
+356541,MMC,2021-10-25,169.1300048828125
+356542,MMC,2021-10-26,168.91000366210938
+356543,MMC,2021-10-27,167.63999938964844
+356544,MMC,2021-10-28,167.4499969482422
+356545,MMC,2021-10-29,166.8000030517578
+356546,MMC,2021-11-01,162.7899932861328
+356547,MMC,2021-11-02,164.08999633789062
+356548,MMC,2021-11-03,162.6199951171875
+356549,MMC,2021-11-04,161.17999267578125
+356550,MMC,2021-11-05,161.4499969482422
+356551,MMC,2021-11-08,164.0
+356552,MMC,2021-11-09,164.9199981689453
+356553,MMC,2021-11-10,165.14999389648438
+356554,MMC,2021-11-11,164.9199981689453
+356555,MMC,2021-11-12,166.6999969482422
+356556,MMC,2021-11-15,167.35000610351562
+356557,MMC,2021-11-16,168.55999755859375
+356558,MMC,2021-11-17,167.7899932861328
+356559,MMC,2021-11-18,167.5
+356560,MMC,2021-11-19,169.32000732421875
+356561,MMC,2021-11-22,169.27000427246094
+356562,MMC,2021-11-23,169.0500030517578
+356563,MMC,2021-11-24,169.77999877929688
+356564,MMC,2021-11-26,166.41000366210938
+356565,MMC,2021-11-29,167.02999877929688
+356566,MMC,2021-11-30,164.02000427246094
+356567,MMC,2021-12-01,163.74000549316406
+356568,MMC,2021-12-02,168.47000122070312
+356569,MMC,2021-12-03,167.7899932861328
+356570,MMC,2021-12-06,170.4600067138672
+356571,MMC,2021-12-07,172.5800018310547
+356572,MMC,2021-12-08,172.91000366210938
+356573,MMC,2021-12-09,171.0500030517578
+356574,MMC,2021-12-10,171.8000030517578
+356575,MMC,2021-12-13,170.64999389648438
+356576,MMC,2021-12-14,168.97999572753906
+356577,MMC,2021-12-15,170.4199981689453
+356578,MMC,2021-12-16,170.0
+356579,MMC,2021-12-17,168.3000030517578
+356580,MMC,2021-12-20,168.3000030517578
+356581,MMC,2021-12-21,168.85000610351562
+356582,MMC,2021-12-22,170.47999572753906
+356583,MMC,2021-12-23,170.57000732421875
+356584,MMC,2021-12-27,173.88999938964844
+356585,MMC,2021-12-28,173.77000427246094
+356586,MMC,2021-12-29,173.88999938964844
+356587,MMC,2021-12-30,173.49000549316406
+356588,MMC,2021-12-31,173.82000732421875
+356589,MMC,2022-01-03,167.22999572753906
+356590,MMC,2022-01-04,167.14999389648438
+356591,MMC,2022-01-05,164.8300018310547
+356592,MMC,2022-01-06,166.69000244140625
+356593,MMC,2022-01-07,163.80999755859375
+356594,MMC,2022-01-10,165.17999267578125
+356595,MMC,2022-01-11,165.72999572753906
+356596,MMC,2022-01-12,166.3699951171875
+356597,MMC,2022-01-13,163.9499969482422
+356598,MMC,2022-01-14,161.1999969482422
+356599,MMC,2022-01-18,158.74000549316406
+356600,MMC,2022-01-19,158.27000427246094
+356601,MMC,2022-01-20,158.19000244140625
+356602,MMC,2022-01-21,157.0500030517578
+356603,MMC,2022-01-24,157.9600067138672
+356604,MMC,2022-01-25,156.64999389648438
+356605,MMC,2022-01-26,154.0
+356606,MMC,2022-01-27,147.30999755859375
+356607,MMC,2022-01-28,150.27000427246094
+356608,MMC,2022-01-31,153.63999938964844
+356609,MMC,2022-02-01,153.52000427246094
+356610,MMC,2022-02-02,154.77000427246094
+356611,MMC,2022-02-03,152.02999877929688
+356612,MMC,2022-02-04,153.25
+356613,MMC,2022-02-07,153.32000732421875
+356614,MMC,2022-02-08,153.8800048828125
+356615,MMC,2022-02-09,156.44000244140625
+356616,MMC,2022-02-10,153.50999450683594
+356617,MMC,2022-02-11,152.2100067138672
+356618,MMC,2022-02-14,151.7100067138672
+356619,MMC,2022-02-15,153.5399932861328
+356620,MMC,2022-02-16,153.94000244140625
+356621,MMC,2022-02-17,151.14999389648438
+356622,MMC,2022-02-18,152.19000244140625
+356623,MMC,2022-02-22,151.13999938964844
+356624,MMC,2022-02-23,148.74000549316406
+356625,MMC,2022-02-24,151.77999877929688
+356626,MMC,2022-02-25,155.5
+356627,MMC,2022-02-28,155.41000366210938
+356628,MMC,2022-03-01,153.74000549316406
+356629,MMC,2022-03-02,155.5399932861328
+356630,MMC,2022-03-03,155.83999633789062
+356631,MMC,2022-03-04,156.49000549316406
+356632,MMC,2022-03-07,151.80999755859375
+356633,MMC,2022-03-08,147.92999267578125
+356634,MMC,2022-03-09,152.32000732421875
+356635,MMC,2022-03-10,151.49000549316406
+356636,MMC,2022-03-11,149.58999633789062
+356637,MMC,2022-03-14,150.0399932861328
+356638,MMC,2022-03-15,155.3000030517578
+356639,MMC,2022-03-16,158.0
+356640,MMC,2022-03-17,160.7899932861328
+356641,MMC,2022-03-18,162.3300018310547
+356642,MMC,2022-03-21,161.85000610351562
+356643,MMC,2022-03-22,162.8000030517578
+356644,MMC,2022-03-23,162.5500030517578
+356645,MMC,2022-03-24,164.1699981689453
+356646,MMC,2022-03-25,166.11000061035156
+356647,MMC,2022-03-28,169.22000122070312
+356648,MMC,2022-03-29,171.4499969482422
+356649,MMC,2022-03-30,171.83999633789062
+356650,MMC,2022-03-31,170.4199981689453
+356651,MMC,2022-04-01,171.67999267578125
+356652,MMC,2022-04-04,171.10000610351562
+356653,MMC,2022-04-05,169.94000244140625
+356654,MMC,2022-04-06,171.67999267578125
+356655,MMC,2022-04-07,173.22999572753906
+356656,MMC,2022-04-08,172.57000732421875
+356657,MMC,2022-04-11,170.74000549316406
+356658,MMC,2022-04-12,168.63999938964844
+356659,MMC,2022-04-13,169.88999938964844
+356660,MMC,2022-04-14,169.75999450683594
+356661,MMC,2022-04-18,170.4499969482422
+356662,MMC,2022-04-19,172.05999755859375
+356663,MMC,2022-04-20,174.41000366210938
+356664,MMC,2022-04-21,178.6999969482422
+356665,MMC,2022-04-22,170.8300018310547
+356666,MMC,2022-04-25,171.6999969482422
+356667,MMC,2022-04-26,168.3800048828125
+356668,MMC,2022-04-27,168.4199981689453
+356669,MMC,2022-04-28,171.7100067138672
+356670,MMC,2022-04-29,161.6999969482422
+356671,MMC,2022-05-02,157.92999267578125
+356672,MMC,2022-05-03,159.3800048828125
+356673,MMC,2022-05-04,163.44000244140625
+356674,MMC,2022-05-05,161.1999969482422
+356675,MMC,2022-05-06,161.77000427246094
+356676,MMC,2022-05-09,157.0500030517578
+356677,MMC,2022-05-10,157.9600067138672
+356678,MMC,2022-05-11,156.30999755859375
+356679,MMC,2022-05-12,155.97000122070312
+356680,MMC,2022-05-13,159.9499969482422
+356681,MMC,2022-05-16,159.02999877929688
+356682,MMC,2022-05-17,159.3300018310547
+356683,MMC,2022-05-18,152.4499969482422
+356684,MMC,2022-05-19,151.8699951171875
+356685,MMC,2022-05-20,149.85000610351562
+356686,MMC,2022-05-23,152.32000732421875
+356687,MMC,2022-05-24,153.60000610351562
+356688,MMC,2022-05-25,152.49000549316406
+356689,MMC,2022-05-26,157.08999633789062
+356690,MMC,2022-05-27,161.19000244140625
+356691,MMC,2022-05-31,159.9499969482422
+356692,MMC,2022-06-01,156.41000366210938
+356693,MMC,2022-06-02,160.08999633789062
+356694,MMC,2022-06-03,157.25999450683594
+356695,MMC,2022-06-06,157.97999572753906
+356696,MMC,2022-06-07,158.64999389648438
+356697,MMC,2022-06-08,156.33999633789062
+356698,MMC,2022-06-09,153.0
+356699,MMC,2022-06-10,150.0399932861328
+356700,MMC,2022-06-13,147.30999755859375
+356701,MMC,2022-06-14,147.25999450683594
+356702,MMC,2022-06-15,148.38999938964844
+356703,MMC,2022-06-16,144.33999633789062
+356704,MMC,2022-06-17,144.44000244140625
+356705,MMC,2022-06-21,148.89999389648438
+356706,MMC,2022-06-22,150.49000549316406
+356707,MMC,2022-06-23,154.5800018310547
+356708,MMC,2022-06-24,158.8300018310547
+356709,MMC,2022-06-27,158.92999267578125
+356710,MMC,2022-06-28,154.7100067138672
+356711,MMC,2022-06-29,155.02999877929688
+356712,MMC,2022-06-30,155.25
+356713,MMC,2022-07-01,156.4499969482422
+356714,MMC,2022-07-05,156.1999969482422
+356715,MMC,2022-07-06,157.6199951171875
+356716,MMC,2022-07-07,156.49000549316406
+356717,MMC,2022-07-08,155.58999633789062
+356718,MMC,2022-07-11,155.3800048828125
+356719,MMC,2022-07-12,153.13999938964844
+356720,MMC,2022-07-13,151.58999633789062
+356721,MMC,2022-07-14,149.02999877929688
+356722,MMC,2022-07-15,150.97999572753906
+356723,MMC,2022-07-18,148.35000610351562
+356724,MMC,2022-07-19,153.27999877929688
+356725,MMC,2022-07-20,153.4499969482422
+356726,MMC,2022-07-21,158.1199951171875
+356727,MMC,2022-07-22,156.83999633789062
+356728,MMC,2022-07-25,156.82000732421875
+356729,MMC,2022-07-26,155.80999755859375
+356730,MMC,2022-07-27,158.11000061035156
+356731,MMC,2022-07-28,161.77000427246094
+356732,MMC,2022-07-29,163.9600067138672
+356733,MMC,2022-08-01,161.9600067138672
+356734,MMC,2022-08-02,161.85000610351562
+356735,MMC,2022-08-03,165.38999938964844
+356736,MMC,2022-08-04,165.30999755859375
+356737,MMC,2022-08-05,165.60000610351562
+356738,MMC,2022-08-08,166.97000122070312
+356739,MMC,2022-08-09,167.05999755859375
+356740,MMC,2022-08-10,169.67999267578125
+356741,MMC,2022-08-11,170.22999572753906
+356742,MMC,2022-08-12,172.72000122070312
+356743,MMC,2022-08-15,173.16000366210938
+356744,MMC,2022-08-16,172.92999267578125
+356745,MMC,2022-08-17,172.8300018310547
+356746,MMC,2022-08-18,173.11000061035156
+356747,MMC,2022-08-19,171.77999877929688
+356748,MMC,2022-08-22,168.30999755859375
+356749,MMC,2022-08-23,166.88999938964844
+356750,MMC,2022-08-24,168.27000427246094
+356751,MMC,2022-08-25,170.3699951171875
+356752,MMC,2022-08-26,165.9600067138672
+356753,MMC,2022-08-29,164.35000610351562
+356754,MMC,2022-08-30,162.5399932861328
+356755,MMC,2022-08-31,161.3699951171875
+356756,MMC,2022-09-01,162.57000732421875
+356757,MMC,2022-09-02,160.27000427246094
+356758,MMC,2022-09-06,161.57000732421875
+356759,MMC,2022-09-07,165.55999755859375
+356760,MMC,2022-09-08,166.27000427246094
+356761,MMC,2022-09-09,166.75999450683594
+356762,MMC,2022-09-12,167.38999938964844
+356763,MMC,2022-09-13,160.49000549316406
+356764,MMC,2022-09-14,158.80999755859375
+356765,MMC,2022-09-15,156.88999938964844
+356766,MMC,2022-09-16,156.33999633789062
+356767,MMC,2022-09-19,157.22000122070312
+356768,MMC,2022-09-20,155.47000122070312
+356769,MMC,2022-09-21,153.60000610351562
+356770,MMC,2022-09-22,151.2100067138672
+356771,MMC,2022-09-23,151.3800048828125
+356772,MMC,2022-09-26,149.19000244140625
+356773,MMC,2022-09-27,149.17999267578125
+356774,MMC,2022-09-28,150.9499969482422
+356775,MMC,2022-09-29,150.64999389648438
+356776,MMC,2022-09-30,149.2899932861328
+356777,MMC,2022-10-03,154.8800048828125
+356778,MMC,2022-10-04,158.7100067138672
+356779,MMC,2022-10-05,159.22999572753906
+356780,MMC,2022-10-06,157.32000732421875
+356781,MMC,2022-10-07,152.19000244140625
+356782,MMC,2022-10-10,153.99000549316406
+356783,MMC,2022-10-11,152.36000061035156
+356784,MMC,2022-10-12,151.99000549316406
+356785,MMC,2022-10-13,155.99000549316406
+356786,MMC,2022-10-14,151.89999389648438
+356787,MMC,2022-10-17,155.8800048828125
+356788,MMC,2022-10-18,157.49000549316406
+356789,MMC,2022-10-19,156.97000122070312
+356790,MMC,2022-10-20,154.55999755859375
+356791,MMC,2022-10-21,154.92999267578125
+356792,MMC,2022-10-24,156.4499969482422
+356793,MMC,2022-10-25,153.11000061035156
+356794,MMC,2022-10-26,154.44000244140625
+356795,MMC,2022-10-27,155.22999572753906
+356796,MMC,2022-10-28,163.74000549316406
+356797,MMC,2022-10-31,161.49000549316406
+356798,MMC,2022-11-01,162.24000549316406
+356799,MMC,2022-11-02,159.05999755859375
+356800,MMC,2022-11-03,159.02999877929688
+356801,MMC,2022-11-04,160.3699951171875
+356802,MMC,2022-11-07,163.00999450683594
+356803,MMC,2022-11-08,161.72999572753906
+356804,MMC,2022-11-09,159.30999755859375
+356805,MMC,2022-11-10,168.38999938964844
+356806,MMC,2022-11-11,166.60000610351562
+356807,MMC,2022-11-14,165.2899932861328
+356808,MMC,2022-11-15,163.6199951171875
+356809,MMC,2022-11-16,165.50999450683594
+356810,MMC,2022-11-17,165.64999389648438
+356811,MMC,2022-11-18,167.5
+356812,MMC,2022-11-21,169.8699951171875
+356813,MMC,2022-11-22,170.82000732421875
+356814,MMC,2022-11-23,170.49000549316406
+356815,MMC,2022-11-25,171.82000732421875
+356816,MMC,2022-11-28,168.3800048828125
+356817,MMC,2022-11-29,168.67999267578125
+356818,MMC,2022-11-30,173.17999267578125
+356819,MMC,2022-12-01,173.02999877929688
+356820,MMC,2022-12-02,173.91000366210938
+356821,MMC,2022-12-05,171.6699981689453
+356822,MMC,2022-12-06,171.9499969482422
+356823,MMC,2022-12-07,171.24000549316406
+356824,MMC,2022-12-08,172.1999969482422
+356825,MMC,2022-12-09,171.05999755859375
+356826,MMC,2022-12-12,173.02999877929688
+356827,MMC,2022-12-13,173.4600067138672
+356828,MMC,2022-12-14,172.3699951171875
+356829,MMC,2022-12-15,168.10000610351562
+356830,MMC,2022-12-16,165.19000244140625
+356831,MMC,2022-12-19,163.72999572753906
+356832,MMC,2022-12-20,164.85000610351562
+356833,MMC,2022-12-21,167.58999633789062
+356834,MMC,2022-12-22,165.6999969482422
+356835,MMC,2022-12-23,165.58999633789062
+356836,MMC,2022-12-27,166.44000244140625
+356837,MMC,2022-12-28,164.60000610351562
+356838,MMC,2022-12-29,166.77999877929688
+356839,MMC,2022-12-30,165.47999572753906
+356840,MMC,2023-01-03,165.97999572753906
+356841,MMC,2023-01-04,169.2100067138672
+356842,MMC,2023-01-05,166.13999938964844
+356843,MMC,2023-01-06,170.9600067138672
+356844,MMC,2023-01-09,170.38999938964844
+356845,MMC,2023-01-10,170.38999938964844
+356846,MMC,2023-01-11,173.91000366210938
+356847,MMC,2023-01-12,174.16000366210938
+356848,MMC,2023-01-13,173.3800048828125
+356849,MMC,2023-01-17,172.00999450683594
+356850,MMC,2023-01-18,168.80999755859375
+356851,MMC,2023-01-19,169.60000610351562
+356852,MMC,2023-01-20,173.1199951171875
+356853,MMC,2023-01-23,173.50999450683594
+356854,MMC,2023-01-24,173.49000549316406
+356855,MMC,2023-01-25,173.27999877929688
+356856,MMC,2023-01-26,175.66000366210938
+356857,MMC,2023-01-27,172.1300048828125
+356858,MMC,2023-01-30,171.92999267578125
+356859,MMC,2023-01-31,174.91000366210938
+356860,MMC,2023-02-01,175.4600067138672
+356861,MMC,2023-02-02,175.32000732421875
+356862,MMC,2023-02-03,171.8800048828125
+356863,MMC,2023-02-06,172.25
+356864,MMC,2023-02-07,173.80999755859375
+356865,MMC,2023-02-08,173.39999389648438
+356866,MMC,2023-02-09,171.41000366210938
+356867,MMC,2023-02-10,172.0500030517578
+356868,MMC,2023-02-13,174.0
+356869,MMC,2023-02-14,167.0
+356870,MMC,2023-02-15,168.07000732421875
+356871,MMC,2023-02-16,166.50999450683594
+356872,MMC,2023-02-17,166.44000244140625
+356873,MMC,2023-02-21,163.92999267578125
+356874,MMC,2023-02-22,164.05999755859375
+356875,MMC,2023-02-23,163.8800048828125
+356876,MMC,2023-02-24,162.0399932861328
+356877,MMC,2023-02-27,162.22999572753906
+356878,MMC,2023-02-28,162.13999938964844
+356879,MMC,2023-03-01,162.00999450683594
+356880,MMC,2023-03-02,161.88999938964844
+356881,MMC,2023-03-03,163.6699981689453
+356882,MMC,2023-03-06,165.25999450683594
+356883,MMC,2023-03-07,162.25999450683594
+356884,MMC,2023-03-08,162.25
+356885,MMC,2023-03-09,158.8300018310547
+356886,MMC,2023-03-10,157.1999969482422
+356887,MMC,2023-03-13,155.25999450683594
+356888,MMC,2023-03-14,157.25999450683594
+356889,MMC,2023-03-15,154.0800018310547
+356890,MMC,2023-03-16,158.69000244140625
+356891,MMC,2023-03-17,155.8000030517578
+356892,MMC,2023-03-20,158.2100067138672
+356893,MMC,2023-03-21,160.4199981689453
+356894,MMC,2023-03-22,157.91000366210938
+356895,MMC,2023-03-23,158.64999389648438
+356896,MMC,2023-03-24,160.52999877929688
+356897,MMC,2023-03-27,161.35000610351562
+356898,MMC,2023-03-28,162.3000030517578
+356899,MMC,2023-03-29,164.47999572753906
+356900,MMC,2023-03-30,164.8800048828125
+356901,MMC,2023-03-31,166.5500030517578
+356902,MMC,2023-04-03,168.6300048828125
+356903,MMC,2023-04-04,167.72000122070312
+356904,MMC,2023-04-05,168.1999969482422
+356905,MMC,2023-04-06,169.3800048828125
+356906,MMC,2023-04-10,168.1300048828125
+356907,MMC,2023-04-11,169.1999969482422
+356908,MMC,2023-04-12,170.0800018310547
+356909,MMC,2023-04-13,172.39999389648438
+356910,MMC,2023-04-14,173.17999267578125
+356911,MMC,2023-04-17,174.1699981689453
+356912,MMC,2023-04-18,174.88999938964844
+356913,MMC,2023-04-19,173.55999755859375
+356914,MMC,2023-04-20,179.6999969482422
+356915,MMC,2023-04-21,179.97000122070312
+356916,MMC,2023-04-24,179.27000427246094
+356917,MMC,2023-04-25,177.8000030517578
+356918,MMC,2023-04-26,176.27000427246094
+356919,MMC,2023-04-27,179.4499969482422
+356920,MMC,2023-04-28,180.19000244140625
+356921,MMC,2023-05-01,181.50999450683597
+356922,MMC,2023-05-02,179.5
+356923,MMC,2023-05-03,177.8800048828125
+356924,MMC,2023-05-04,177.32000732421875
+356925,MMC,2023-05-05,179.36000061035156
+356926,MMC,2023-05-08,180.1999969482422
+356927,MMC,2023-05-09,179.3800048828125
+356928,MMC,2023-05-10,180.5200042724609
+356929,MMC,2023-05-11,180.3699951171875
+356930,MMC,2023-05-12,181.22000122070312
+356931,MDT,1973-05-02,0.3515630066394806
+356932,MDT,1973-05-03,0.3515630066394806
+356933,MDT,1973-05-04,0.3769530057907104
+356934,MDT,1973-05-07,0.3710939884185791
+356935,MDT,1973-05-08,0.375
+356936,MDT,1973-05-09,0.3710939884185791
+356937,MDT,1973-05-10,0.3671880066394806
+356938,MDT,1973-05-11,0.3457030057907104
+356939,MDT,1973-05-14,0.3242189884185791
+356940,MDT,1973-05-15,0.3398439884185791
+356941,MDT,1973-05-16,0.3554689884185791
+356942,MDT,1973-05-17,0.3476560115814209
+356943,MDT,1973-05-18,0.328125
+356944,MDT,1973-05-21,0.3242189884185791
+356945,MDT,1973-05-22,0.3359380066394806
+356946,MDT,1973-05-23,0.3359380066394806
+356947,MDT,1973-05-24,0.3515630066394806
+356948,MDT,1973-05-25,0.3671880066394806
+356949,MDT,1973-05-29,0.3671880066394806
+356950,MDT,1973-05-30,0.3496089875698089
+356951,MDT,1973-05-31,0.3515630066394806
+356952,MDT,1973-06-01,0.3476560115814209
+356953,MDT,1973-06-04,0.3261719942092895
+356954,MDT,1973-06-05,0.3496089875698089
+356955,MDT,1973-06-06,0.3515630066394806
+356956,MDT,1973-06-07,0.3613280057907104
+356957,MDT,1973-06-08,0.3710939884185791
+356958,MDT,1973-06-11,0.359375
+356959,MDT,1973-06-12,0.375
+356960,MDT,1973-06-13,0.3769530057907104
+356961,MDT,1973-06-14,0.3828130066394806
+356962,MDT,1973-06-15,0.3828130066394806
+356963,MDT,1973-06-18,0.375
+356964,MDT,1973-06-19,0.3632810115814209
+356965,MDT,1973-06-20,0.3613280057907104
+356966,MDT,1973-06-21,0.3515630066394806
+356967,MDT,1973-06-22,0.359375
+356968,MDT,1973-06-25,0.353516012430191
+356969,MDT,1973-06-26,0.359375
+356970,MDT,1973-06-27,0.3632810115814209
+356971,MDT,1973-06-28,0.3671880066394806
+356972,MDT,1973-06-29,0.3652339875698089
+356973,MDT,1973-07-02,0.3320310115814209
+356974,MDT,1973-07-03,0.3476560115814209
+356975,MDT,1973-07-05,0.3613280057907104
+356976,MDT,1973-07-06,0.3613280057907104
+356977,MDT,1973-07-09,0.369141012430191
+356978,MDT,1973-07-10,0.375
+356979,MDT,1973-07-11,0.3769530057907104
+356980,MDT,1973-07-12,0.3789060115814209
+356981,MDT,1973-07-13,0.375
+356982,MDT,1973-07-16,0.375
+356983,MDT,1973-07-17,0.3769530057907104
+356984,MDT,1973-07-18,0.3828130066394806
+356985,MDT,1973-07-19,0.3867189884185791
+356986,MDT,1973-07-20,0.3828130066394806
+356987,MDT,1973-07-23,0.375
+356988,MDT,1973-07-24,0.3789060115814209
+356989,MDT,1973-07-25,0.384766012430191
+356990,MDT,1973-07-26,0.3867189884185791
+356991,MDT,1973-07-27,0.416016012430191
+356992,MDT,1973-07-30,0.4257810115814209
+356993,MDT,1973-07-31,0.4140630066394806
+356994,MDT,1973-08-01,0.4140630066394806
+356995,MDT,1973-08-02,0.421875
+356996,MDT,1973-08-03,0.4296880066394806
+356997,MDT,1973-08-06,0.4414060115814209
+356998,MDT,1973-08-07,0.4335939884185791
+356999,MDT,1973-08-08,0.4101560115814209
+357000,MDT,1973-08-09,0.3867189884185791
+357001,MDT,1973-08-10,0.375
+357002,MDT,1973-08-13,0.3671880066394806
+357003,MDT,1973-08-14,0.3671880066394806
+357004,MDT,1973-08-15,0.375
+357005,MDT,1973-08-16,0.3769530057907104
+357006,MDT,1973-08-17,0.3828130066394806
+357007,MDT,1973-08-20,0.3808589875698089
+357008,MDT,1973-08-21,0.3828130066394806
+357009,MDT,1973-08-22,0.4023439884185791
+357010,MDT,1973-08-23,0.4140630066394806
+357011,MDT,1973-08-24,0.4101560115814209
+357012,MDT,1973-08-27,0.4082030057907104
+357013,MDT,1973-08-28,0.4335939884185791
+357014,MDT,1973-08-29,0.4394530057907104
+357015,MDT,1973-08-30,0.4453130066394806
+357016,MDT,1973-08-31,0.4492189884185791
+357017,MDT,1973-09-04,0.4589839875698089
+357018,MDT,1973-09-05,0.4765630066394806
+357019,MDT,1973-09-06,0.4707030057907104
+357020,MDT,1973-09-07,0.4648439884185791
+357021,MDT,1973-09-10,0.4394530057907104
+357022,MDT,1973-09-11,0.4414060115814209
+357023,MDT,1973-09-12,0.4335939884185791
+357024,MDT,1973-09-13,0.4570310115814209
+357025,MDT,1973-09-14,0.4648439884185791
+357026,MDT,1973-09-17,0.4492189884185791
+357027,MDT,1973-09-18,0.4453130066394806
+357028,MDT,1973-09-19,0.4609380066394806
+357029,MDT,1973-09-20,0.4726560115814209
+357030,MDT,1973-09-21,0.4746089875698089
+357031,MDT,1973-09-24,0.462891012430191
+357032,MDT,1973-09-25,0.4550780057907104
+357033,MDT,1973-09-26,0.453125
+357034,MDT,1973-09-27,0.453125
+357035,MDT,1973-09-28,0.4667969942092895
+357036,MDT,1973-10-01,0.4726560115814209
+357037,MDT,1973-10-02,0.4882810115814209
+357038,MDT,1973-10-03,0.4863280057907104
+357039,MDT,1973-10-04,0.4707030057907104
+357040,MDT,1973-10-05,0.4707030057907104
+357041,MDT,1973-10-08,0.4648439884185791
+357042,MDT,1973-10-09,0.4648439884185791
+357043,MDT,1973-10-10,0.4550780057907104
+357044,MDT,1973-10-11,0.4453130066394806
+357045,MDT,1973-10-12,0.4433589875698089
+357046,MDT,1973-10-15,0.421875
+357047,MDT,1973-10-16,0.4355469942092895
+357048,MDT,1973-10-17,0.4375
+357049,MDT,1973-10-18,0.4492189884185791
+357050,MDT,1973-10-19,0.453125
+357051,MDT,1973-10-22,0.4550780057907104
+357052,MDT,1973-10-23,0.4589839875698089
+357053,MDT,1973-10-24,0.462891012430191
+357054,MDT,1973-10-25,0.46875
+357055,MDT,1973-10-26,0.46875
+357056,MDT,1973-10-29,0.462891012430191
+357057,MDT,1973-10-30,0.4609380066394806
+357058,MDT,1973-10-31,0.4609380066394806
+357059,MDT,1973-11-01,0.4648439884185791
+357060,MDT,1973-11-02,0.4589839875698089
+357061,MDT,1973-11-05,0.453125
+357062,MDT,1973-11-06,0.4492189884185791
+357063,MDT,1973-11-07,0.4726560115814209
+357064,MDT,1973-11-08,0.4746089875698089
+357065,MDT,1973-11-09,0.4570310115814209
+357066,MDT,1973-11-12,0.453125
+357067,MDT,1973-11-13,0.4511719942092895
+357068,MDT,1973-11-14,0.4492189884185791
+357069,MDT,1973-11-15,0.4511719942092895
+357070,MDT,1973-11-16,0.4433589875698089
+357071,MDT,1973-11-19,0.4082030057907104
+357072,MDT,1973-11-20,0.4179689884185791
+357073,MDT,1973-11-21,0.4453130066394806
+357074,MDT,1973-11-23,0.4433589875698089
+357075,MDT,1973-11-26,0.4179689884185791
+357076,MDT,1973-11-27,0.40625
+357077,MDT,1973-11-28,0.4296880066394806
+357078,MDT,1973-11-29,0.4375
+357079,MDT,1973-11-30,0.4296880066394806
+357080,MDT,1973-12-03,0.421875
+357081,MDT,1973-12-04,0.4199219942092895
+357082,MDT,1973-12-05,0.4023439884185791
+357083,MDT,1973-12-06,0.4023439884185791
+357084,MDT,1973-12-07,0.4042969942092895
+357085,MDT,1973-12-10,0.3945310115814209
+357086,MDT,1973-12-11,0.3886719942092895
+357087,MDT,1973-12-12,0.3671880066394806
+357088,MDT,1973-12-13,0.3671880066394806
+357089,MDT,1973-12-14,0.390625
+357090,MDT,1973-12-17,0.3925780057907104
+357091,MDT,1973-12-18,0.3925780057907104
+357092,MDT,1973-12-19,0.390625
+357093,MDT,1973-12-20,0.390625
+357094,MDT,1973-12-21,0.3867189884185791
+357095,MDT,1973-12-24,0.3828130066394806
+357096,MDT,1973-12-26,0.384766012430191
+357097,MDT,1973-12-27,0.3632810115814209
+357098,MDT,1973-12-28,0.3769530057907104
+357099,MDT,1973-12-31,0.3828130066394806
+357100,MDT,1974-01-02,0.3886719942092895
+357101,MDT,1974-01-03,0.3945310115814209
+357102,MDT,1974-01-04,0.3789060115814209
+357103,MDT,1974-01-07,0.3710939884185791
+357104,MDT,1974-01-08,0.353516012430191
+357105,MDT,1974-01-09,0.34375
+357106,MDT,1974-01-10,0.3554689884185791
+357107,MDT,1974-01-11,0.3632810115814209
+357108,MDT,1974-01-14,0.3632810115814209
+357109,MDT,1974-01-15,0.3671880066394806
+357110,MDT,1974-01-16,0.375
+357111,MDT,1974-01-17,0.3925780057907104
+357112,MDT,1974-01-18,0.3867189884185791
+357113,MDT,1974-01-21,0.390625
+357114,MDT,1974-01-22,0.3867189884185791
+357115,MDT,1974-01-23,0.3867189884185791
+357116,MDT,1974-01-24,0.3867189884185791
+357117,MDT,1974-01-25,0.3710939884185791
+357118,MDT,1974-01-28,0.359375
+357119,MDT,1974-01-29,0.3710939884185791
+357120,MDT,1974-01-30,0.369141012430191
+357121,MDT,1974-01-31,0.369141012430191
+357122,MDT,1974-02-01,0.3652339875698089
+357123,MDT,1974-02-04,0.3652339875698089
+357124,MDT,1974-02-05,0.3554689884185791
+357125,MDT,1974-02-06,0.3476560115814209
+357126,MDT,1974-02-07,0.3476560115814209
+357127,MDT,1974-02-08,0.34375
+357128,MDT,1974-02-11,0.3339839875698089
+357129,MDT,1974-02-12,0.337891012430191
+357130,MDT,1974-02-13,0.3300780057907104
+357131,MDT,1974-02-14,0.3242189884185791
+357132,MDT,1974-02-15,0.3320310115814209
+357133,MDT,1974-02-19,0.34375
+357134,MDT,1974-02-20,0.3203130066394806
+357135,MDT,1974-02-21,0.3320310115814209
+357136,MDT,1974-02-22,0.3496089875698089
+357137,MDT,1974-02-25,0.3417969942092895
+357138,MDT,1974-02-26,0.353516012430191
+357139,MDT,1974-02-27,0.3730469942092895
+357140,MDT,1974-02-28,0.3671880066394806
+357141,MDT,1974-03-01,0.375
+357142,MDT,1974-03-04,0.3769530057907104
+357143,MDT,1974-03-05,0.3925780057907104
+357144,MDT,1974-03-06,0.4140630066394806
+357145,MDT,1974-03-07,0.4101560115814209
+357146,MDT,1974-03-08,0.4042969942092895
+357147,MDT,1974-03-11,0.3984380066394806
+357148,MDT,1974-03-12,0.3964839875698089
+357149,MDT,1974-03-13,0.384766012430191
+357150,MDT,1974-03-14,0.3867189884185791
+357151,MDT,1974-03-15,0.3867189884185791
+357152,MDT,1974-03-18,0.375
+357153,MDT,1974-03-19,0.375
+357154,MDT,1974-03-20,0.375
+357155,MDT,1974-03-21,0.3769530057907104
+357156,MDT,1974-03-22,0.3789060115814209
+357157,MDT,1974-03-25,0.3828130066394806
+357158,MDT,1974-03-26,0.3886719942092895
+357159,MDT,1974-03-27,0.3710939884185791
+357160,MDT,1974-03-28,0.3515630066394806
+357161,MDT,1974-03-29,0.3515630066394806
+357162,MDT,1974-04-01,0.353516012430191
+357163,MDT,1974-04-02,0.359375
+357164,MDT,1974-04-03,0.3671880066394806
+357165,MDT,1974-04-04,0.3671880066394806
+357166,MDT,1974-04-05,0.3710939884185791
+357167,MDT,1974-04-08,0.3710939884185791
+357168,MDT,1974-04-09,0.375
+357169,MDT,1974-04-10,0.3632810115814209
+357170,MDT,1974-04-11,0.3554689884185791
+357171,MDT,1974-04-15,0.34375
+357172,MDT,1974-04-16,0.353516012430191
+357173,MDT,1974-04-17,0.353516012430191
+357174,MDT,1974-04-18,0.3515630066394806
+357175,MDT,1974-04-19,0.34375
+357176,MDT,1974-04-22,0.3496089875698089
+357177,MDT,1974-04-23,0.3417969942092895
+357178,MDT,1974-04-24,0.3300780057907104
+357179,MDT,1974-04-25,0.3183589875698089
+357180,MDT,1974-04-26,0.3320310115814209
+357181,MDT,1974-04-29,0.34375
+357182,MDT,1974-04-30,0.3496089875698089
+357183,MDT,1974-05-01,0.3515630066394806
+357184,MDT,1974-05-02,0.3554689884185791
+357185,MDT,1974-05-03,0.359375
+357186,MDT,1974-05-06,0.3632810115814209
+357187,MDT,1974-05-07,0.3632810115814209
+357188,MDT,1974-05-08,0.3632810115814209
+357189,MDT,1974-05-09,0.359375
+357190,MDT,1974-05-10,0.3554689884185791
+357191,MDT,1974-05-13,0.3476560115814209
+357192,MDT,1974-05-14,0.34375
+357193,MDT,1974-05-15,0.3398439884185791
+357194,MDT,1974-05-16,0.3476560115814209
+357195,MDT,1974-05-17,0.3496089875698089
+357196,MDT,1974-05-20,0.3515630066394806
+357197,MDT,1974-05-21,0.3515630066394806
+357198,MDT,1974-05-22,0.3515630066394806
+357199,MDT,1974-05-23,0.3515630066394806
+357200,MDT,1974-05-24,0.3554689884185791
+357201,MDT,1974-05-28,0.353516012430191
+357202,MDT,1974-05-29,0.3476560115814209
+357203,MDT,1974-05-30,0.3515630066394806
+357204,MDT,1974-05-31,0.3496089875698089
+357205,MDT,1974-06-03,0.359375
+357206,MDT,1974-06-04,0.3671880066394806
+357207,MDT,1974-06-05,0.3710939884185791
+357208,MDT,1974-06-06,0.3808589875698089
+357209,MDT,1974-06-07,0.3808589875698089
+357210,MDT,1974-06-10,0.3632810115814209
+357211,MDT,1974-06-11,0.3652339875698089
+357212,MDT,1974-06-12,0.3632810115814209
+357213,MDT,1974-06-13,0.3613280057907104
+357214,MDT,1974-06-14,0.3613280057907104
+357215,MDT,1974-06-17,0.3574219942092895
+357216,MDT,1974-06-18,0.3417969942092895
+357217,MDT,1974-06-19,0.3359380066394806
+357218,MDT,1974-06-20,0.3359380066394806
+357219,MDT,1974-06-21,0.2304690033197403
+357220,MDT,1974-06-24,0.2070309966802597
+357221,MDT,1974-06-25,0.2226559966802597
+357222,MDT,1974-06-26,0.2070309966802597
+357223,MDT,1974-06-27,0.1796880066394806
+357224,MDT,1974-06-28,0.1914059966802597
+357225,MDT,1974-07-01,0.1796880066394806
+357226,MDT,1974-07-02,0.1542969942092895
+357227,MDT,1974-07-03,0.1503909975290298
+357228,MDT,1974-07-05,0.1542969942092895
+357229,MDT,1974-07-08,0.1484380066394806
+357230,MDT,1974-07-09,0.1503909975290298
+357231,MDT,1974-07-10,0.1523440033197403
+357232,MDT,1974-07-11,0.1816409975290298
+357233,MDT,1974-07-12,0.203125
+357234,MDT,1974-07-15,0.203125
+357235,MDT,1974-07-16,0.203125
+357236,MDT,1974-07-17,0.2207030057907104
+357237,MDT,1974-07-18,0.2128909975290298
+357238,MDT,1974-07-19,0.2148440033197403
+357239,MDT,1974-07-22,0.2050780057907104
+357240,MDT,1974-07-23,0.2167969942092895
+357241,MDT,1974-07-24,0.21875
+357242,MDT,1974-07-25,0.234375
+357243,MDT,1974-07-26,0.2207030057907104
+357244,MDT,1974-07-29,0.2167969942092895
+357245,MDT,1974-07-30,0.2226559966802597
+357246,MDT,1974-07-31,0.2226559966802597
+357247,MDT,1974-08-01,0.21875
+357248,MDT,1974-08-02,0.21875
+357249,MDT,1974-08-05,0.2226559966802597
+357250,MDT,1974-08-06,0.2265630066394806
+357251,MDT,1974-08-07,0.2265630066394806
+357252,MDT,1974-08-08,0.2148440033197403
+357253,MDT,1974-08-09,0.21875
+357254,MDT,1974-08-12,0.2070309966802597
+357255,MDT,1974-08-13,0.1972659975290298
+357256,MDT,1974-08-14,0.1953130066394806
+357257,MDT,1974-08-15,0.2050780057907104
+357258,MDT,1974-08-16,0.2109380066394806
+357259,MDT,1974-08-19,0.2089840024709701
+357260,MDT,1974-08-20,0.1972659975290298
+357261,MDT,1974-08-21,0.1875
+357262,MDT,1974-08-22,0.1894530057907104
+357263,MDT,1974-08-23,0.1914059966802597
+357264,MDT,1974-08-26,0.1953130066394806
+357265,MDT,1974-08-27,0.2128909975290298
+357266,MDT,1974-08-28,0.21875
+357267,MDT,1974-08-29,0.2207030057907104
+357268,MDT,1974-08-30,0.2226559966802597
+357269,MDT,1974-09-03,0.2167969942092895
+357270,MDT,1974-09-04,0.2109380066394806
+357271,MDT,1974-09-05,0.2207030057907104
+357272,MDT,1974-09-06,0.2226559966802597
+357273,MDT,1974-09-09,0.2167969942092895
+357274,MDT,1974-09-10,0.2148440033197403
+357275,MDT,1974-09-11,0.2148440033197403
+357276,MDT,1974-09-12,0.1914059966802597
+357277,MDT,1974-09-13,0.1835940033197403
+357278,MDT,1974-09-16,0.1875
+357279,MDT,1974-09-17,0.1933590024709701
+357280,MDT,1974-09-18,0.1972659975290298
+357281,MDT,1974-09-19,0.2070309966802597
+357282,MDT,1974-09-20,0.2148440033197403
+357283,MDT,1974-09-23,0.2070309966802597
+357284,MDT,1974-09-24,0.2109380066394806
+357285,MDT,1974-09-25,0.2050780057907104
+357286,MDT,1974-09-26,0.2050780057907104
+357287,MDT,1974-09-27,0.1992190033197403
+357288,MDT,1974-09-30,0.1875
+357289,MDT,1974-10-01,0.1914059966802597
+357290,MDT,1974-10-02,0.1933590024709701
+357291,MDT,1974-10-03,0.1992190033197403
+357292,MDT,1974-10-04,0.1855469942092895
+357293,MDT,1974-10-07,0.1933590024709701
+357294,MDT,1974-10-08,0.1894530057907104
+357295,MDT,1974-10-09,0.203125
+357296,MDT,1974-10-10,0.2109380066394806
+357297,MDT,1974-10-11,0.2128909975290298
+357298,MDT,1974-10-14,0.2265630066394806
+357299,MDT,1974-10-15,0.2246090024709701
+357300,MDT,1974-10-16,0.2207030057907104
+357301,MDT,1974-10-17,0.2304690033197403
+357302,MDT,1974-10-18,0.2363280057907104
+357303,MDT,1974-10-21,0.2441409975290298
+357304,MDT,1974-10-22,0.2539060115814209
+357305,MDT,1974-10-23,0.2460940033197403
+357306,MDT,1974-10-24,0.2324219942092895
+357307,MDT,1974-10-25,0.234375
+357308,MDT,1974-10-28,0.2304690033197403
+357309,MDT,1974-10-29,0.2460940033197403
+357310,MDT,1974-10-30,0.2460940033197403
+357311,MDT,1974-10-31,0.2460940033197403
+357312,MDT,1974-11-01,0.2402340024709701
+357313,MDT,1974-11-04,0.2382809966802597
+357314,MDT,1974-11-05,0.2460940033197403
+357315,MDT,1974-11-06,0.2363280057907104
+357316,MDT,1974-11-07,0.2402340024709701
+357317,MDT,1974-11-08,0.234375
+357318,MDT,1974-11-11,0.2363280057907104
+357319,MDT,1974-11-12,0.2285159975290298
+357320,MDT,1974-11-13,0.2285159975290298
+357321,MDT,1974-11-14,0.2304690033197403
+357322,MDT,1974-11-15,0.21875
+357323,MDT,1974-11-18,0.203125
+357324,MDT,1974-11-19,0.2070309966802597
+357325,MDT,1974-11-20,0.2050780057907104
+357326,MDT,1974-11-21,0.21875
+357327,MDT,1974-11-22,0.2226559966802597
+357328,MDT,1974-11-25,0.2148440033197403
+357329,MDT,1974-11-26,0.2050780057907104
+357330,MDT,1974-11-27,0.2011719942092895
+357331,MDT,1974-11-29,0.2011719942092895
+357332,MDT,1974-12-02,0.1972659975290298
+357333,MDT,1974-12-03,0.1972659975290298
+357334,MDT,1974-12-04,0.1992190033197403
+357335,MDT,1974-12-05,0.1816409975290298
+357336,MDT,1974-12-06,0.171875
+357337,MDT,1974-12-09,0.1640630066394806
+357338,MDT,1974-12-10,0.1640630066394806
+357339,MDT,1974-12-11,0.171875
+357340,MDT,1974-12-12,0.1835940033197403
+357341,MDT,1974-12-13,0.1835940033197403
+357342,MDT,1974-12-16,0.1816409975290298
+357343,MDT,1974-12-17,0.1816409975290298
+357344,MDT,1974-12-18,0.1835940033197403
+357345,MDT,1974-12-19,0.1835940033197403
+357346,MDT,1974-12-20,0.1796880066394806
+357347,MDT,1974-12-23,0.1796880066394806
+357348,MDT,1974-12-24,0.1875
+357349,MDT,1974-12-26,0.1875
+357350,MDT,1974-12-27,0.1835940033197403
+357351,MDT,1974-12-30,0.1875
+357352,MDT,1974-12-31,0.1894530057907104
+357353,MDT,1975-01-02,0.1972659975290298
+357354,MDT,1975-01-03,0.2011719942092895
+357355,MDT,1975-01-06,0.203125
+357356,MDT,1975-01-07,0.2050780057907104
+357357,MDT,1975-01-08,0.1992190033197403
+357358,MDT,1975-01-09,0.203125
+357359,MDT,1975-01-10,0.1953130066394806
+357360,MDT,1975-01-13,0.1914059966802597
+357361,MDT,1975-01-14,0.1914059966802597
+357362,MDT,1975-01-15,0.1894530057907104
+357363,MDT,1975-01-16,0.1953130066394806
+357364,MDT,1975-01-17,0.1953130066394806
+357365,MDT,1975-01-20,0.2011719942092895
+357366,MDT,1975-01-21,0.1972659975290298
+357367,MDT,1975-01-22,0.1992190033197403
+357368,MDT,1975-01-23,0.1992190033197403
+357369,MDT,1975-01-24,0.203125
+357370,MDT,1975-01-27,0.203125
+357371,MDT,1975-01-28,0.2089840024709701
+357372,MDT,1975-01-29,0.2285159975290298
+357373,MDT,1975-01-30,0.2265630066394806
+357374,MDT,1975-01-31,0.2363280057907104
+357375,MDT,1975-02-03,0.2421880066394806
+357376,MDT,1975-02-04,0.2441409975290298
+357377,MDT,1975-02-05,0.2382809966802597
+357378,MDT,1975-02-06,0.2382809966802597
+357379,MDT,1975-02-07,0.2363280057907104
+357380,MDT,1975-02-10,0.2265630066394806
+357381,MDT,1975-02-11,0.234375
+357382,MDT,1975-02-12,0.2363280057907104
+357383,MDT,1975-02-13,0.25
+357384,MDT,1975-02-14,0.2617189884185791
+357385,MDT,1975-02-18,0.2578130066394806
+357386,MDT,1975-02-19,0.2773439884185791
+357387,MDT,1975-02-20,0.275391012430191
+357388,MDT,1975-02-21,0.2695310115814209
+357389,MDT,1975-02-24,0.259766012430191
+357390,MDT,1975-02-25,0.25
+357391,MDT,1975-02-26,0.2617189884185791
+357392,MDT,1975-02-27,0.2734380066394806
+357393,MDT,1975-02-28,0.275391012430191
+357394,MDT,1975-03-03,0.275391012430191
+357395,MDT,1975-03-04,0.291016012430191
+357396,MDT,1975-03-05,0.2929689884185791
+357397,MDT,1975-03-06,0.2929689884185791
+357398,MDT,1975-03-07,0.2949219942092895
+357399,MDT,1975-03-10,0.2949219942092895
+357400,MDT,1975-03-11,0.2832030057907104
+357401,MDT,1975-03-12,0.2675780057907104
+357402,MDT,1975-03-13,0.2773439884185791
+357403,MDT,1975-03-14,0.2832030057907104
+357404,MDT,1975-03-17,0.28125
+357405,MDT,1975-03-18,0.275391012430191
+357406,MDT,1975-03-19,0.275391012430191
+357407,MDT,1975-03-20,0.2695310115814209
+357408,MDT,1975-03-21,0.2734380066394806
+357409,MDT,1975-03-24,0.2675780057907104
+357410,MDT,1975-03-25,0.2675780057907104
+357411,MDT,1975-03-26,0.2695310115814209
+357412,MDT,1975-03-27,0.2617189884185791
+357413,MDT,1975-03-31,0.2636719942092895
+357414,MDT,1975-04-01,0.265625
+357415,MDT,1975-04-02,0.2695310115814209
+357416,MDT,1975-04-03,0.2695310115814209
+357417,MDT,1975-04-04,0.2695310115814209
+357418,MDT,1975-04-07,0.2675780057907104
+357419,MDT,1975-04-08,0.2675780057907104
+357420,MDT,1975-04-09,0.2734380066394806
+357421,MDT,1975-04-10,0.2734380066394806
+357422,MDT,1975-04-11,0.2734380066394806
+357423,MDT,1975-04-14,0.2988280057907104
+357424,MDT,1975-04-15,0.291016012430191
+357425,MDT,1975-04-16,0.2988280057907104
+357426,MDT,1975-04-17,0.3007810115814209
+357427,MDT,1975-04-18,0.296875
+357428,MDT,1975-04-21,0.3027339875698089
+357429,MDT,1975-04-22,0.3085939884185791
+357430,MDT,1975-04-23,0.3027339875698089
+357431,MDT,1975-04-24,0.2988280057907104
+357432,MDT,1975-04-25,0.296875
+357433,MDT,1975-04-28,0.2851560115814209
+357434,MDT,1975-04-29,0.2792969942092895
+357435,MDT,1975-04-30,0.2832030057907104
+357436,MDT,1975-05-01,0.2832030057907104
+357437,MDT,1975-05-02,0.2851560115814209
+357438,MDT,1975-05-05,0.28125
+357439,MDT,1975-05-06,0.2871089875698089
+357440,MDT,1975-05-07,0.2988280057907104
+357441,MDT,1975-05-08,0.296875
+357442,MDT,1975-05-09,0.2949219942092895
+357443,MDT,1975-05-12,0.2890630066394806
+357444,MDT,1975-05-13,0.2890630066394806
+357445,MDT,1975-05-14,0.3046880066394806
+357446,MDT,1975-05-15,0.3203130066394806
+357447,MDT,1975-05-16,0.3164060115814209
+357448,MDT,1975-05-19,0.3183589875698089
+357449,MDT,1975-05-20,0.3085939884185791
+357450,MDT,1975-05-21,0.3125
+357451,MDT,1975-05-22,0.3144530057907104
+357452,MDT,1975-05-23,0.322266012430191
+357453,MDT,1975-05-27,0.3242189884185791
+357454,MDT,1975-05-28,0.3242189884185791
+357455,MDT,1975-05-29,0.3242189884185791
+357456,MDT,1975-05-30,0.3261719942092895
+357457,MDT,1975-06-02,0.3183589875698089
+357458,MDT,1975-06-03,0.3144530057907104
+357459,MDT,1975-06-04,0.3046880066394806
+357460,MDT,1975-06-05,0.3046880066394806
+357461,MDT,1975-06-06,0.3027339875698089
+357462,MDT,1975-06-09,0.2988280057907104
+357463,MDT,1975-06-10,0.291016012430191
+357464,MDT,1975-06-11,0.291016012430191
+357465,MDT,1975-06-12,0.296875
+357466,MDT,1975-06-13,0.2988280057907104
+357467,MDT,1975-06-16,0.296875
+357468,MDT,1975-06-17,0.2871089875698089
+357469,MDT,1975-06-18,0.2871089875698089
+357470,MDT,1975-06-19,0.3085939884185791
+357471,MDT,1975-06-20,0.306641012430191
+357472,MDT,1975-06-23,0.3046880066394806
+357473,MDT,1975-06-24,0.2988280057907104
+357474,MDT,1975-06-25,0.3046880066394806
+357475,MDT,1975-06-26,0.306641012430191
+357476,MDT,1975-06-27,0.306641012430191
+357477,MDT,1975-06-30,0.3144530057907104
+357478,MDT,1975-07-01,0.3242189884185791
+357479,MDT,1975-07-02,0.3203130066394806
+357480,MDT,1975-07-03,0.328125
+357481,MDT,1975-07-07,0.3320310115814209
+357482,MDT,1975-07-08,0.3359380066394806
+357483,MDT,1975-07-09,0.3359380066394806
+357484,MDT,1975-07-10,0.337891012430191
+357485,MDT,1975-07-11,0.337891012430191
+357486,MDT,1975-07-14,0.3417969942092895
+357487,MDT,1975-07-15,0.3300780057907104
+357488,MDT,1975-07-16,0.3164060115814209
+357489,MDT,1975-07-17,0.3164060115814209
+357490,MDT,1975-07-18,0.3046880066394806
+357491,MDT,1975-07-21,0.3007810115814209
+357492,MDT,1975-07-22,0.3046880066394806
+357493,MDT,1975-07-23,0.3046880066394806
+357494,MDT,1975-07-24,0.296875
+357495,MDT,1975-07-25,0.2851560115814209
+357496,MDT,1975-07-28,0.28125
+357497,MDT,1975-07-29,0.28125
+357498,MDT,1975-07-30,0.2734380066394806
+357499,MDT,1975-07-31,0.2675780057907104
+357500,MDT,1975-08-01,0.25
+357501,MDT,1975-08-04,0.25
+357502,MDT,1975-08-05,0.2460940033197403
+357503,MDT,1975-08-06,0.2539060115814209
+357504,MDT,1975-08-07,0.2539060115814209
+357505,MDT,1975-08-08,0.259766012430191
+357506,MDT,1975-08-11,0.265625
+357507,MDT,1975-08-12,0.2636719942092895
+357508,MDT,1975-08-13,0.265625
+357509,MDT,1975-08-14,0.2636719942092895
+357510,MDT,1975-08-15,0.2675780057907104
+357511,MDT,1975-08-18,0.2636719942092895
+357512,MDT,1975-08-19,0.25
+357513,MDT,1975-08-20,0.25
+357514,MDT,1975-08-21,0.2421880066394806
+357515,MDT,1975-08-22,0.2421880066394806
+357516,MDT,1975-08-25,0.2480469942092895
+357517,MDT,1975-08-26,0.2519530057907104
+357518,MDT,1975-08-27,0.2578130066394806
+357519,MDT,1975-08-28,0.265625
+357520,MDT,1975-08-29,0.2695310115814209
+357521,MDT,1975-09-02,0.265625
+357522,MDT,1975-09-03,0.2636719942092895
+357523,MDT,1975-09-04,0.2578130066394806
+357524,MDT,1975-09-05,0.2578130066394806
+357525,MDT,1975-09-08,0.2578130066394806
+357526,MDT,1975-09-09,0.2578130066394806
+357527,MDT,1975-09-10,0.2460940033197403
+357528,MDT,1975-09-11,0.2480469942092895
+357529,MDT,1975-09-12,0.2578130066394806
+357530,MDT,1975-09-15,0.25
+357531,MDT,1975-09-16,0.2421880066394806
+357532,MDT,1975-09-17,0.2402340024709701
+357533,MDT,1975-09-18,0.2441409975290298
+357534,MDT,1975-09-19,0.2578130066394806
+357535,MDT,1975-09-22,0.2695310115814209
+357536,MDT,1975-09-23,0.2714839875698089
+357537,MDT,1975-09-24,0.2695310115814209
+357538,MDT,1975-09-25,0.2675780057907104
+357539,MDT,1975-09-26,0.2734380066394806
+357540,MDT,1975-09-29,0.2773439884185791
+357541,MDT,1975-09-30,0.2695310115814209
+357542,MDT,1975-10-01,0.2695310115814209
+357543,MDT,1975-10-02,0.2441409975290298
+357544,MDT,1975-10-03,0.25
+357545,MDT,1975-10-06,0.2578130066394806
+357546,MDT,1975-10-07,0.2617189884185791
+357547,MDT,1975-10-08,0.265625
+357548,MDT,1975-10-09,0.2675780057907104
+357549,MDT,1975-10-10,0.2695310115814209
+357550,MDT,1975-10-13,0.2734380066394806
+357551,MDT,1975-10-14,0.2890630066394806
+357552,MDT,1975-10-15,0.2851560115814209
+357553,MDT,1975-10-16,0.2851560115814209
+357554,MDT,1975-10-17,0.28125
+357555,MDT,1975-10-20,0.2832030057907104
+357556,MDT,1975-10-21,0.2832030057907104
+357557,MDT,1975-10-22,0.2851560115814209
+357558,MDT,1975-10-23,0.2851560115814209
+357559,MDT,1975-10-24,0.2832030057907104
+357560,MDT,1975-10-27,0.2714839875698089
+357561,MDT,1975-10-28,0.2734380066394806
+357562,MDT,1975-10-29,0.2636719942092895
+357563,MDT,1975-10-30,0.265625
+357564,MDT,1975-10-31,0.2636719942092895
+357565,MDT,1975-11-03,0.2636719942092895
+357566,MDT,1975-11-04,0.2636719942092895
+357567,MDT,1975-11-05,0.265625
+357568,MDT,1975-11-06,0.265625
+357569,MDT,1975-11-07,0.265625
+357570,MDT,1975-11-10,0.2636719942092895
+357571,MDT,1975-11-11,0.2617189884185791
+357572,MDT,1975-11-12,0.265625
+357573,MDT,1975-11-13,0.275391012430191
+357574,MDT,1975-11-14,0.2773439884185791
+357575,MDT,1975-11-17,0.2792969942092895
+357576,MDT,1975-11-18,0.2773439884185791
+357577,MDT,1975-11-19,0.2773439884185791
+357578,MDT,1975-11-20,0.2773439884185791
+357579,MDT,1975-11-21,0.2792969942092895
+357580,MDT,1975-11-24,0.2792969942092895
+357581,MDT,1975-11-25,0.28125
+357582,MDT,1975-11-26,0.2832030057907104
+357583,MDT,1975-11-28,0.2851560115814209
+357584,MDT,1975-12-01,0.2832030057907104
+357585,MDT,1975-12-02,0.2714839875698089
+357586,MDT,1975-12-03,0.265625
+357587,MDT,1975-12-04,0.2441409975290298
+357588,MDT,1975-12-05,0.2402340024709701
+357589,MDT,1975-12-08,0.2402340024709701
+357590,MDT,1975-12-09,0.2460940033197403
+357591,MDT,1975-12-10,0.25
+357592,MDT,1975-12-11,0.2480469942092895
+357593,MDT,1975-12-12,0.2460940033197403
+357594,MDT,1975-12-15,0.2402340024709701
+357595,MDT,1975-12-16,0.2382809966802597
+357596,MDT,1975-12-17,0.234375
+357597,MDT,1975-12-18,0.2089840024709701
+357598,MDT,1975-12-19,0.21875
+357599,MDT,1975-12-22,0.2207030057907104
+357600,MDT,1975-12-23,0.2109380066394806
+357601,MDT,1975-12-24,0.1914059966802597
+357602,MDT,1975-12-26,0.1972659975290298
+357603,MDT,1975-12-29,0.2011719942092895
+357604,MDT,1975-12-30,0.2011719942092895
+357605,MDT,1975-12-31,0.203125
+357606,MDT,1976-01-02,0.203125
+357607,MDT,1976-01-05,0.2011719942092895
+357608,MDT,1976-01-06,0.1992190033197403
+357609,MDT,1976-01-07,0.1875
+357610,MDT,1976-01-08,0.1835940033197403
+357611,MDT,1976-01-09,0.1894530057907104
+357612,MDT,1976-01-12,0.2109380066394806
+357613,MDT,1976-01-13,0.2050780057907104
+357614,MDT,1976-01-14,0.2109380066394806
+357615,MDT,1976-01-15,0.2109380066394806
+357616,MDT,1976-01-16,0.2089840024709701
+357617,MDT,1976-01-19,0.2070309966802597
+357618,MDT,1976-01-20,0.2070309966802597
+357619,MDT,1976-01-21,0.2070309966802597
+357620,MDT,1976-01-22,0.2011719942092895
+357621,MDT,1976-01-23,0.2011719942092895
+357622,MDT,1976-01-26,0.1992190033197403
+357623,MDT,1976-01-27,0.1972659975290298
+357624,MDT,1976-01-28,0.1953130066394806
+357625,MDT,1976-01-29,0.2050780057907104
+357626,MDT,1976-01-30,0.2207030057907104
+357627,MDT,1976-02-02,0.2304690033197403
+357628,MDT,1976-02-03,0.2304690033197403
+357629,MDT,1976-02-04,0.2519530057907104
+357630,MDT,1976-02-05,0.2519530057907104
+357631,MDT,1976-02-06,0.2402340024709701
+357632,MDT,1976-02-09,0.2382809966802597
+357633,MDT,1976-02-10,0.2421880066394806
+357634,MDT,1976-02-11,0.2460940033197403
+357635,MDT,1976-02-12,0.25
+357636,MDT,1976-02-13,0.25
+357637,MDT,1976-02-17,0.2558589875698089
+357638,MDT,1976-02-18,0.259766012430191
+357639,MDT,1976-02-19,0.2675780057907104
+357640,MDT,1976-02-20,0.275391012430191
+357641,MDT,1976-02-23,0.2734380066394806
+357642,MDT,1976-02-24,0.275391012430191
+357643,MDT,1976-02-25,0.2792969942092895
+357644,MDT,1976-02-26,0.2773439884185791
+357645,MDT,1976-02-27,0.2695310115814209
+357646,MDT,1976-03-01,0.2675780057907104
+357647,MDT,1976-03-02,0.2636719942092895
+357648,MDT,1976-03-03,0.2519530057907104
+357649,MDT,1976-03-04,0.2460940033197403
+357650,MDT,1976-03-05,0.2382809966802597
+357651,MDT,1976-03-08,0.2480469942092895
+357652,MDT,1976-03-09,0.25
+357653,MDT,1976-03-10,0.25
+357654,MDT,1976-03-11,0.265625
+357655,MDT,1976-03-12,0.2636719942092895
+357656,MDT,1976-03-15,0.2617189884185791
+357657,MDT,1976-03-16,0.259766012430191
+357658,MDT,1976-03-17,0.259766012430191
+357659,MDT,1976-03-18,0.2480469942092895
+357660,MDT,1976-03-19,0.2402340024709701
+357661,MDT,1976-03-22,0.2480469942092895
+357662,MDT,1976-03-23,0.2519530057907104
+357663,MDT,1976-03-24,0.2519530057907104
+357664,MDT,1976-03-25,0.2421880066394806
+357665,MDT,1976-03-26,0.2480469942092895
+357666,MDT,1976-03-29,0.25
+357667,MDT,1976-03-30,0.2558589875698089
+357668,MDT,1976-03-31,0.2636719942092895
+357669,MDT,1976-04-01,0.2675780057907104
+357670,MDT,1976-04-02,0.2675780057907104
+357671,MDT,1976-04-05,0.2773439884185791
+357672,MDT,1976-04-06,0.275391012430191
+357673,MDT,1976-04-07,0.2578130066394806
+357674,MDT,1976-04-08,0.2539060115814209
+357675,MDT,1976-04-09,0.2441409975290298
+357676,MDT,1976-04-12,0.25
+357677,MDT,1976-04-13,0.2480469942092895
+357678,MDT,1976-04-14,0.2519530057907104
+357679,MDT,1976-04-15,0.2480469942092895
+357680,MDT,1976-04-19,0.2539060115814209
+357681,MDT,1976-04-20,0.2558589875698089
+357682,MDT,1976-04-21,0.2558589875698089
+357683,MDT,1976-04-22,0.2558589875698089
+357684,MDT,1976-04-23,0.2519530057907104
+357685,MDT,1976-04-26,0.2519530057907104
+357686,MDT,1976-04-27,0.2519530057907104
+357687,MDT,1976-04-28,0.25
+357688,MDT,1976-04-29,0.25
+357689,MDT,1976-04-30,0.2480469942092895
+357690,MDT,1976-05-03,0.2441409975290298
+357691,MDT,1976-05-04,0.2441409975290298
+357692,MDT,1976-05-05,0.2480469942092895
+357693,MDT,1976-05-06,0.2480469942092895
+357694,MDT,1976-05-07,0.2539060115814209
+357695,MDT,1976-05-10,0.259766012430191
+357696,MDT,1976-05-11,0.2617189884185791
+357697,MDT,1976-05-12,0.259766012430191
+357698,MDT,1976-05-13,0.2539060115814209
+357699,MDT,1976-05-14,0.2519530057907104
+357700,MDT,1976-05-17,0.2382809966802597
+357701,MDT,1976-05-18,0.2363280057907104
+357702,MDT,1976-05-19,0.2285159975290298
+357703,MDT,1976-05-20,0.2304690033197403
+357704,MDT,1976-05-21,0.2285159975290298
+357705,MDT,1976-05-24,0.2246090024709701
+357706,MDT,1976-05-25,0.2207030057907104
+357707,MDT,1976-05-26,0.2226559966802597
+357708,MDT,1976-05-27,0.2226559966802597
+357709,MDT,1976-05-28,0.2226559966802597
+357710,MDT,1976-06-01,0.2226559966802597
+357711,MDT,1976-06-02,0.2226559966802597
+357712,MDT,1976-06-03,0.2246090024709701
+357713,MDT,1976-06-04,0.2207030057907104
+357714,MDT,1976-06-07,0.2207030057907104
+357715,MDT,1976-06-08,0.2226559966802597
+357716,MDT,1976-06-09,0.2148440033197403
+357717,MDT,1976-06-10,0.2050780057907104
+357718,MDT,1976-06-11,0.2050780057907104
+357719,MDT,1976-06-14,0.2070309966802597
+357720,MDT,1976-06-15,0.2128909975290298
+357721,MDT,1976-06-16,0.2148440033197403
+357722,MDT,1976-06-17,0.2148440033197403
+357723,MDT,1976-06-18,0.21875
+357724,MDT,1976-06-21,0.2207030057907104
+357725,MDT,1976-06-22,0.21875
+357726,MDT,1976-06-23,0.21875
+357727,MDT,1976-06-24,0.21875
+357728,MDT,1976-06-25,0.2148440033197403
+357729,MDT,1976-06-28,0.2089840024709701
+357730,MDT,1976-06-29,0.2070309966802597
+357731,MDT,1976-06-30,0.2109380066394806
+357732,MDT,1976-07-01,0.2109380066394806
+357733,MDT,1976-07-02,0.2128909975290298
+357734,MDT,1976-07-06,0.2089840024709701
+357735,MDT,1976-07-07,0.2089840024709701
+357736,MDT,1976-07-08,0.2089840024709701
+357737,MDT,1976-07-09,0.2070309966802597
+357738,MDT,1976-07-12,0.2109380066394806
+357739,MDT,1976-07-13,0.21875
+357740,MDT,1976-07-14,0.21875
+357741,MDT,1976-07-15,0.2363280057907104
+357742,MDT,1976-07-16,0.2402340024709701
+357743,MDT,1976-07-19,0.2402340024709701
+357744,MDT,1976-07-20,0.2363280057907104
+357745,MDT,1976-07-21,0.2304690033197403
+357746,MDT,1976-07-22,0.2324219942092895
+357747,MDT,1976-07-23,0.2304690033197403
+357748,MDT,1976-07-26,0.2304690033197403
+357749,MDT,1976-07-27,0.2363280057907104
+357750,MDT,1976-07-28,0.234375
+357751,MDT,1976-07-29,0.2285159975290298
+357752,MDT,1976-07-30,0.2265630066394806
+357753,MDT,1976-08-02,0.2167969942092895
+357754,MDT,1976-08-03,0.1816409975290298
+357755,MDT,1976-08-04,0.1660159975290298
+357756,MDT,1976-08-05,0.1738280057907104
+357757,MDT,1976-08-06,0.1855469942092895
+357758,MDT,1976-08-09,0.1835940033197403
+357759,MDT,1976-08-10,0.1835940033197403
+357760,MDT,1976-08-11,0.1777340024709701
+357761,MDT,1976-08-12,0.1816409975290298
+357762,MDT,1976-08-13,0.1816409975290298
+357763,MDT,1976-08-16,0.1796880066394806
+357764,MDT,1976-08-17,0.1777340024709701
+357765,MDT,1976-08-18,0.1777340024709701
+357766,MDT,1976-08-19,0.1757809966802597
+357767,MDT,1976-08-20,0.1699219942092895
+357768,MDT,1976-08-23,0.1679690033197403
+357769,MDT,1976-08-24,0.1640630066394806
+357770,MDT,1976-08-25,0.1679690033197403
+357771,MDT,1976-08-26,0.1757809966802597
+357772,MDT,1976-08-27,0.1738280057907104
+357773,MDT,1976-08-30,0.1757809966802597
+357774,MDT,1976-08-31,0.1855469942092895
+357775,MDT,1976-09-01,0.1972659975290298
+357776,MDT,1976-09-02,0.1992190033197403
+357777,MDT,1976-09-03,0.203125
+357778,MDT,1976-09-07,0.1992190033197403
+357779,MDT,1976-09-08,0.1972659975290298
+357780,MDT,1976-09-09,0.1972659975290298
+357781,MDT,1976-09-10,0.1894530057907104
+357782,MDT,1976-09-13,0.1699219942092895
+357783,MDT,1976-09-14,0.1738280057907104
+357784,MDT,1976-09-15,0.1816409975290298
+357785,MDT,1976-09-16,0.1835940033197403
+357786,MDT,1976-09-17,0.1796880066394806
+357787,MDT,1976-09-20,0.1796880066394806
+357788,MDT,1976-09-21,0.1816409975290298
+357789,MDT,1976-09-22,0.1796880066394806
+357790,MDT,1976-09-23,0.171875
+357791,MDT,1976-09-24,0.1757809966802597
+357792,MDT,1976-09-27,0.1796880066394806
+357793,MDT,1976-09-28,0.1757809966802597
+357794,MDT,1976-09-29,0.1757809966802597
+357795,MDT,1976-09-30,0.1796880066394806
+357796,MDT,1976-10-01,0.1757809966802597
+357797,MDT,1976-10-04,0.1757809966802597
+357798,MDT,1976-10-05,0.1699219942092895
+357799,MDT,1976-10-06,0.1660159975290298
+357800,MDT,1976-10-07,0.1660159975290298
+357801,MDT,1976-10-08,0.1699219942092895
+357802,MDT,1976-10-11,0.171875
+357803,MDT,1976-10-12,0.1757809966802597
+357804,MDT,1976-10-13,0.1835940033197403
+357805,MDT,1976-10-14,0.1816409975290298
+357806,MDT,1976-10-15,0.1835940033197403
+357807,MDT,1976-10-18,0.1835940033197403
+357808,MDT,1976-10-19,0.1855469942092895
+357809,MDT,1976-10-20,0.1875
+357810,MDT,1976-10-21,0.1933590024709701
+357811,MDT,1976-10-22,0.1914059966802597
+357812,MDT,1976-10-25,0.1914059966802597
+357813,MDT,1976-10-26,0.1933590024709701
+357814,MDT,1976-10-27,0.1953130066394806
+357815,MDT,1976-10-28,0.1953130066394806
+357816,MDT,1976-10-29,0.1972659975290298
+357817,MDT,1976-11-01,0.1933590024709701
+357818,MDT,1976-11-03,0.1816409975290298
+357819,MDT,1976-11-04,0.1816409975290298
+357820,MDT,1976-11-05,0.1757809966802597
+357821,MDT,1976-11-08,0.1679690033197403
+357822,MDT,1976-11-09,0.1640630066394806
+357823,MDT,1976-11-10,0.1621090024709701
+357824,MDT,1976-11-11,0.1660159975290298
+357825,MDT,1976-11-12,0.1660159975290298
+357826,MDT,1976-11-15,0.171875
+357827,MDT,1976-11-16,0.171875
+357828,MDT,1976-11-17,0.171875
+357829,MDT,1976-11-18,0.1757809966802597
+357830,MDT,1976-11-19,0.1777340024709701
+357831,MDT,1976-11-22,0.1621090024709701
+357832,MDT,1976-11-23,0.15625
+357833,MDT,1976-11-24,0.1542969942092895
+357834,MDT,1976-11-26,0.1542969942092895
+357835,MDT,1976-11-29,0.1660159975290298
+357836,MDT,1976-11-30,0.1679690033197403
+357837,MDT,1976-12-01,0.171875
+357838,MDT,1976-12-02,0.1757809966802597
+357839,MDT,1976-12-03,0.1816409975290298
+357840,MDT,1976-12-06,0.1796880066394806
+357841,MDT,1976-12-07,0.1796880066394806
+357842,MDT,1976-12-08,0.1777340024709701
+357843,MDT,1976-12-09,0.1660159975290298
+357844,MDT,1976-12-10,0.1757809966802597
+357845,MDT,1976-12-13,0.1738280057907104
+357846,MDT,1976-12-14,0.171875
+357847,MDT,1976-12-15,0.1738280057907104
+357848,MDT,1976-12-16,0.1699219942092895
+357849,MDT,1976-12-17,0.1699219942092895
+357850,MDT,1976-12-20,0.1699219942092895
+357851,MDT,1976-12-21,0.1699219942092895
+357852,MDT,1976-12-22,0.1582030057907104
+357853,MDT,1976-12-23,0.1582030057907104
+357854,MDT,1976-12-27,0.1660159975290298
+357855,MDT,1976-12-28,0.1757809966802597
+357856,MDT,1976-12-29,0.1757809966802597
+357857,MDT,1976-12-30,0.1738280057907104
+357858,MDT,1976-12-31,0.1757809966802597
+357859,MDT,1977-01-03,0.1816409975290298
+357860,MDT,1977-01-04,0.1796880066394806
+357861,MDT,1977-01-05,0.1777340024709701
+357862,MDT,1977-01-06,0.1835940033197403
+357863,MDT,1977-01-07,0.1894530057907104
+357864,MDT,1977-01-10,0.1835940033197403
+357865,MDT,1977-01-11,0.1796880066394806
+357866,MDT,1977-01-12,0.1796880066394806
+357867,MDT,1977-01-13,0.1835940033197403
+357868,MDT,1977-01-14,0.1835940033197403
+357869,MDT,1977-01-17,0.1777340024709701
+357870,MDT,1977-01-18,0.1796880066394806
+357871,MDT,1977-01-19,0.1796880066394806
+357872,MDT,1977-01-20,0.1816409975290298
+357873,MDT,1977-01-21,0.1796880066394806
+357874,MDT,1977-01-24,0.1796880066394806
+357875,MDT,1977-01-25,0.1777340024709701
+357876,MDT,1977-01-26,0.1796880066394806
+357877,MDT,1977-01-27,0.1855469942092895
+357878,MDT,1977-01-28,0.1914059966802597
+357879,MDT,1977-01-31,0.1914059966802597
+357880,MDT,1977-02-01,0.1894530057907104
+357881,MDT,1977-02-02,0.1835940033197403
+357882,MDT,1977-02-03,0.1835940033197403
+357883,MDT,1977-02-04,0.1855469942092895
+357884,MDT,1977-02-07,0.1855469942092895
+357885,MDT,1977-02-08,0.1875
+357886,MDT,1977-02-09,0.1875
+357887,MDT,1977-02-10,0.1816409975290298
+357888,MDT,1977-02-11,0.1816409975290298
+357889,MDT,1977-02-14,0.1835940033197403
+357890,MDT,1977-02-15,0.1875
+357891,MDT,1977-02-16,0.1894530057907104
+357892,MDT,1977-02-17,0.1875
+357893,MDT,1977-02-18,0.1875
+357894,MDT,1977-02-22,0.1875
+357895,MDT,1977-02-23,0.1875
+357896,MDT,1977-02-24,0.1894530057907104
+357897,MDT,1977-02-25,0.1953130066394806
+357898,MDT,1977-02-28,0.1972659975290298
+357899,MDT,1977-03-01,0.203125
+357900,MDT,1977-03-02,0.2050780057907104
+357901,MDT,1977-03-03,0.2089840024709701
+357902,MDT,1977-03-04,0.2167969942092895
+357903,MDT,1977-03-07,0.2128909975290298
+357904,MDT,1977-03-08,0.2089840024709701
+357905,MDT,1977-03-09,0.2089840024709701
+357906,MDT,1977-03-10,0.21875
+357907,MDT,1977-03-11,0.2226559966802597
+357908,MDT,1977-03-14,0.2207030057907104
+357909,MDT,1977-03-15,0.2128909975290298
+357910,MDT,1977-03-16,0.2148440033197403
+357911,MDT,1977-03-17,0.2128909975290298
+357912,MDT,1977-03-18,0.2070309966802597
+357913,MDT,1977-03-21,0.2070309966802597
+357914,MDT,1977-03-22,0.2070309966802597
+357915,MDT,1977-03-23,0.2070309966802597
+357916,MDT,1977-03-24,0.2070309966802597
+357917,MDT,1977-03-25,0.2050780057907104
+357918,MDT,1977-03-28,0.2011719942092895
+357919,MDT,1977-03-29,0.2011719942092895
+357920,MDT,1977-03-30,0.1953130066394806
+357921,MDT,1977-03-31,0.1953130066394806
+357922,MDT,1977-04-01,0.1953130066394806
+357923,MDT,1977-04-04,0.1953130066394806
+357924,MDT,1977-04-05,0.1972659975290298
+357925,MDT,1977-04-06,0.2011719942092895
+357926,MDT,1977-04-07,0.2011719942092895
+357927,MDT,1977-04-11,0.2011719942092895
+357928,MDT,1977-04-12,0.2089840024709701
+357929,MDT,1977-04-13,0.2089840024709701
+357930,MDT,1977-04-14,0.2070309966802597
+357931,MDT,1977-04-15,0.2070309966802597
+357932,MDT,1977-04-18,0.2050780057907104
+357933,MDT,1977-04-19,0.2070309966802597
+357934,MDT,1977-04-20,0.2109380066394806
+357935,MDT,1977-04-21,0.2070309966802597
+357936,MDT,1977-04-22,0.2070309966802597
+357937,MDT,1977-04-25,0.2011719942092895
+357938,MDT,1977-04-26,0.1992190033197403
+357939,MDT,1977-04-27,0.2011719942092895
+357940,MDT,1977-04-28,0.2011719942092895
+357941,MDT,1977-04-29,0.2011719942092895
+357942,MDT,1977-05-02,0.2011719942092895
+357943,MDT,1977-05-03,0.2011719942092895
+357944,MDT,1977-05-04,0.2011719942092895
+357945,MDT,1977-05-05,0.2109380066394806
+357946,MDT,1977-05-06,0.2089840024709701
+357947,MDT,1977-05-09,0.2070309966802597
+357948,MDT,1977-05-10,0.2070309966802597
+357949,MDT,1977-05-11,0.2050780057907104
+357950,MDT,1977-05-12,0.2050780057907104
+357951,MDT,1977-05-13,0.2070309966802597
+357952,MDT,1977-05-16,0.2089840024709701
+357953,MDT,1977-05-17,0.2070309966802597
+357954,MDT,1977-05-18,0.2070309966802597
+357955,MDT,1977-05-19,0.1992190033197403
+357956,MDT,1977-05-20,0.203125
+357957,MDT,1977-05-23,0.203125
+357958,MDT,1977-05-24,0.203125
+357959,MDT,1977-05-25,0.2050780057907104
+357960,MDT,1977-05-26,0.203125
+357961,MDT,1977-05-27,0.203125
+357962,MDT,1977-05-31,0.203125
+357963,MDT,1977-06-01,0.2011719942092895
+357964,MDT,1977-06-02,0.2011719942092895
+357965,MDT,1977-06-03,0.2011719942092895
+357966,MDT,1977-06-06,0.2050780057907104
+357967,MDT,1977-06-07,0.2070309966802597
+357968,MDT,1977-06-08,0.2109380066394806
+357969,MDT,1977-06-09,0.2089840024709701
+357970,MDT,1977-06-10,0.2089840024709701
+357971,MDT,1977-06-13,0.2109380066394806
+357972,MDT,1977-06-14,0.2148440033197403
+357973,MDT,1977-06-15,0.2167969942092895
+357974,MDT,1977-06-16,0.2167969942092895
+357975,MDT,1977-06-17,0.2167969942092895
+357976,MDT,1977-06-20,0.2167969942092895
+357977,MDT,1977-06-21,0.2128909975290298
+357978,MDT,1977-06-22,0.2070309966802597
+357979,MDT,1977-06-23,0.2070309966802597
+357980,MDT,1977-06-24,0.2070309966802597
+357981,MDT,1977-06-27,0.2011719942092895
+357982,MDT,1977-06-28,0.1972659975290298
+357983,MDT,1977-06-29,0.1972659975290298
+357984,MDT,1977-06-30,0.1972659975290298
+357985,MDT,1977-07-01,0.2011719942092895
+357986,MDT,1977-07-05,0.203125
+357987,MDT,1977-07-06,0.2011719942092895
+357988,MDT,1977-07-07,0.203125
+357989,MDT,1977-07-08,0.203125
+357990,MDT,1977-07-11,0.203125
+357991,MDT,1977-07-12,0.203125
+357992,MDT,1977-07-13,0.2011719942092895
+357993,MDT,1977-07-15,0.203125
+357994,MDT,1977-07-18,0.2050780057907104
+357995,MDT,1977-07-19,0.2089840024709701
+357996,MDT,1977-07-20,0.2167969942092895
+357997,MDT,1977-07-21,0.2128909975290298
+357998,MDT,1977-07-22,0.203125
+357999,MDT,1977-07-25,0.203125
+358000,MDT,1977-07-26,0.2050780057907104
+358001,MDT,1977-07-27,0.2011719942092895
+358002,MDT,1977-07-28,0.2011719942092895
+358003,MDT,1977-07-29,0.2011719942092895
+358004,MDT,1977-08-01,0.2011719942092895
+358005,MDT,1977-08-02,0.2011719942092895
+358006,MDT,1977-08-03,0.1992190033197403
+358007,MDT,1977-08-04,0.1992190033197403
+358008,MDT,1977-08-05,0.1992190033197403
+358009,MDT,1977-08-08,0.1992190033197403
+358010,MDT,1977-08-09,0.1992190033197403
+358011,MDT,1977-08-10,0.2050780057907104
+358012,MDT,1977-08-11,0.2070309966802597
+358013,MDT,1977-08-12,0.2089840024709701
+358014,MDT,1977-08-15,0.2109380066394806
+358015,MDT,1977-08-16,0.2109380066394806
+358016,MDT,1977-08-17,0.2109380066394806
+358017,MDT,1977-08-18,0.2148440033197403
+358018,MDT,1977-08-19,0.2167969942092895
+358019,MDT,1977-08-22,0.2167969942092895
+358020,MDT,1977-08-23,0.2070309966802597
+358021,MDT,1977-08-24,0.1992190033197403
+358022,MDT,1977-08-25,0.1972659975290298
+358023,MDT,1977-08-26,0.1953130066394806
+358024,MDT,1977-08-29,0.1914059966802597
+358025,MDT,1977-08-30,0.1914059966802597
+358026,MDT,1977-08-31,0.1933590024709701
+358027,MDT,1977-09-01,0.1953130066394806
+358028,MDT,1977-09-02,0.1972659975290298
+358029,MDT,1977-09-06,0.1972659975290298
+358030,MDT,1977-09-07,0.1914059966802597
+358031,MDT,1977-09-08,0.1914059966802597
+358032,MDT,1977-09-09,0.1914059966802597
+358033,MDT,1977-09-12,0.1933590024709701
+358034,MDT,1977-09-13,0.1914059966802597
+358035,MDT,1977-09-14,0.1914059966802597
+358036,MDT,1977-09-15,0.1933590024709701
+358037,MDT,1977-09-16,0.1855469942092895
+358038,MDT,1977-09-19,0.1855469942092895
+358039,MDT,1977-09-20,0.1796880066394806
+358040,MDT,1977-09-21,0.1738280057907104
+358041,MDT,1977-09-22,0.1796880066394806
+358042,MDT,1977-09-23,0.1796880066394806
+358043,MDT,1977-09-26,0.1796880066394806
+358044,MDT,1977-09-27,0.1796880066394806
+358045,MDT,1977-09-28,0.1757809966802597
+358046,MDT,1977-09-29,0.1738280057907104
+358047,MDT,1977-09-30,0.1738280057907104
+358048,MDT,1977-10-03,0.1796880066394806
+358049,MDT,1977-10-04,0.1777340024709701
+358050,MDT,1977-10-05,0.1855469942092895
+358051,MDT,1977-10-06,0.1875
+358052,MDT,1977-10-07,0.1875
+358053,MDT,1977-10-10,0.1875
+358054,MDT,1977-10-11,0.1894530057907104
+358055,MDT,1977-10-12,0.1875
+358056,MDT,1977-10-13,0.1816409975290298
+358057,MDT,1977-10-14,0.1816409975290298
+358058,MDT,1977-10-17,0.1757809966802597
+358059,MDT,1977-10-18,0.1777340024709701
+358060,MDT,1977-10-19,0.1777340024709701
+358061,MDT,1977-10-20,0.1777340024709701
+358062,MDT,1977-10-21,0.1777340024709701
+358063,MDT,1977-10-24,0.1699219942092895
+358064,MDT,1977-10-25,0.1660159975290298
+358065,MDT,1977-10-26,0.1621090024709701
+358066,MDT,1977-10-27,0.1328130066394806
+358067,MDT,1977-10-28,0.1367190033197403
+358068,MDT,1977-10-31,0.1386719942092895
+358069,MDT,1977-11-01,0.1386719942092895
+358070,MDT,1977-11-02,0.1367190033197403
+358071,MDT,1977-11-03,0.1367190033197403
+358072,MDT,1977-11-04,0.1367190033197403
+358073,MDT,1977-11-07,0.140625
+358074,MDT,1977-11-08,0.140625
+358075,MDT,1977-11-09,0.140625
+358076,MDT,1977-11-10,0.1503909975290298
+358077,MDT,1977-11-11,0.1523440033197403
+358078,MDT,1977-11-14,0.1523440033197403
+358079,MDT,1977-11-15,0.140625
+358080,MDT,1977-11-16,0.1328130066394806
+358081,MDT,1977-11-17,0.1328130066394806
+358082,MDT,1977-11-18,0.140625
+358083,MDT,1977-11-21,0.1455080062150955
+358084,MDT,1977-11-22,0.1523440033197403
+358085,MDT,1977-11-23,0.1552730053663253
+358086,MDT,1977-11-25,0.1542969942092895
+358087,MDT,1977-11-28,0.1484380066394806
+358088,MDT,1977-11-29,0.1464840024709701
+358089,MDT,1977-11-30,0.1396480053663253
+358090,MDT,1977-12-01,0.1337890028953552
+358091,MDT,1977-12-02,0.1386719942092895
+358092,MDT,1977-12-05,0.1367190033197403
+358093,MDT,1977-12-06,0.1367190033197403
+358094,MDT,1977-12-07,0.1376949995756149
+358095,MDT,1977-12-08,0.1386719942092895
+358096,MDT,1977-12-09,0.1367190033197403
+358097,MDT,1977-12-12,0.1386719942092895
+358098,MDT,1977-12-13,0.1367190033197403
+358099,MDT,1977-12-14,0.1357419937849044
+358100,MDT,1977-12-15,0.1376949995756149
+358101,MDT,1977-12-16,0.1474609971046447
+358102,MDT,1977-12-19,0.143555000424385
+358103,MDT,1977-12-20,0.143555000424385
+358104,MDT,1977-12-21,0.1474609971046447
+358105,MDT,1977-12-22,0.1513669937849044
+358106,MDT,1977-12-23,0.1445309966802597
+358107,MDT,1977-12-27,0.1425780057907104
+358108,MDT,1977-12-28,0.1425780057907104
+358109,MDT,1977-12-29,0.143555000424385
+358110,MDT,1977-12-30,0.1484380066394806
+358111,MDT,1978-01-03,0.1474609971046447
+358112,MDT,1978-01-04,0.1464840024709701
+358113,MDT,1978-01-05,0.1474609971046447
+358114,MDT,1978-01-06,0.1376949995756149
+358115,MDT,1978-01-09,0.1367190033197403
+358116,MDT,1978-01-10,0.1347659975290298
+358117,MDT,1978-01-11,0.1347659975290298
+358118,MDT,1978-01-12,0.1357419937849044
+358119,MDT,1978-01-13,0.1367190033197403
+358120,MDT,1978-01-16,0.1337890028953552
+358121,MDT,1978-01-17,0.1337890028953552
+358122,MDT,1978-01-18,0.1376949995756149
+358123,MDT,1978-01-19,0.1367190033197403
+358124,MDT,1978-01-20,0.1367190033197403
+358125,MDT,1978-01-23,0.1347659975290298
+358126,MDT,1978-01-24,0.1376949995756149
+358127,MDT,1978-01-25,0.1416019946336746
+358128,MDT,1978-01-26,0.1386719942092895
+358129,MDT,1978-01-27,0.140625
+358130,MDT,1978-01-30,0.1367190033197403
+358131,MDT,1978-01-31,0.1386719942092895
+358132,MDT,1978-02-01,0.1376949995756149
+358133,MDT,1978-02-02,0.1464840024709701
+358134,MDT,1978-02-03,0.1503909975290298
+358135,MDT,1978-02-06,0.143555000424385
+358136,MDT,1978-02-07,0.1445309966802597
+358137,MDT,1978-02-08,0.1445309966802597
+358138,MDT,1978-02-09,0.1455080062150955
+358139,MDT,1978-02-10,0.1425780057907104
+358140,MDT,1978-02-13,0.1376949995756149
+358141,MDT,1978-02-14,0.1367190033197403
+358142,MDT,1978-02-15,0.1357419937849044
+358143,MDT,1978-02-16,0.1347659975290298
+358144,MDT,1978-02-17,0.1347659975290298
+358145,MDT,1978-02-21,0.1328130066394806
+358146,MDT,1978-02-22,0.1386719942092895
+358147,MDT,1978-02-23,0.1386719942092895
+358148,MDT,1978-02-24,0.1376949995756149
+358149,MDT,1978-02-27,0.1416019946336746
+358150,MDT,1978-02-28,0.1416019946336746
+358151,MDT,1978-03-01,0.140625
+358152,MDT,1978-03-02,0.1474609971046447
+358153,MDT,1978-03-03,0.1455080062150955
+358154,MDT,1978-03-06,0.1464840024709701
+358155,MDT,1978-03-07,0.1494140028953552
+358156,MDT,1978-03-08,0.1494140028953552
+358157,MDT,1978-03-09,0.1503909975290298
+358158,MDT,1978-03-10,0.1582030057907104
+358159,MDT,1978-03-13,0.1582030057907104
+358160,MDT,1978-03-14,0.1572269946336746
+358161,MDT,1978-03-15,0.1572269946336746
+358162,MDT,1978-03-16,0.1552730053663253
+358163,MDT,1978-03-17,0.15625
+358164,MDT,1978-03-20,0.1542969942092895
+358165,MDT,1978-03-21,0.15625
+358166,MDT,1978-03-22,0.1552730053663253
+358167,MDT,1978-03-23,0.1523440033197403
+358168,MDT,1978-03-27,0.1572269946336746
+358169,MDT,1978-03-28,0.1582030057907104
+358170,MDT,1978-03-29,0.1582030057907104
+358171,MDT,1978-03-30,0.159180000424385
+358172,MDT,1978-03-31,0.159180000424385
+358173,MDT,1978-04-03,0.15625
+358174,MDT,1978-04-04,0.1572269946336746
+358175,MDT,1978-04-05,0.1601559966802597
+358176,MDT,1978-04-06,0.1757809966802597
+358177,MDT,1978-04-07,0.1777340024709701
+358178,MDT,1978-04-10,0.1728519946336746
+358179,MDT,1978-04-11,0.1738280057907104
+358180,MDT,1978-04-12,0.171875
+358181,MDT,1978-04-13,0.1787109971046447
+358182,MDT,1978-04-14,0.1816409975290298
+358183,MDT,1978-04-17,0.1787109971046447
+358184,MDT,1978-04-18,0.1816409975290298
+358185,MDT,1978-04-19,0.1816409975290298
+358186,MDT,1978-04-20,0.1855469942092895
+358187,MDT,1978-04-21,0.1826169937849044
+358188,MDT,1978-04-24,0.1855469942092895
+358189,MDT,1978-04-25,0.1679690033197403
+358190,MDT,1978-04-26,0.1640630066394806
+358191,MDT,1978-04-27,0.1601559966802597
+358192,MDT,1978-04-28,0.1669919937849044
+358193,MDT,1978-05-01,0.171875
+358194,MDT,1978-05-02,0.1679690033197403
+358195,MDT,1978-05-03,0.1679690033197403
+358196,MDT,1978-05-04,0.1650390028953552
+358197,MDT,1978-05-05,0.1660159975290298
+358198,MDT,1978-05-08,0.1660159975290298
+358199,MDT,1978-05-09,0.1621090024709701
+358200,MDT,1978-05-10,0.1601559966802597
+358201,MDT,1978-05-11,0.15625
+358202,MDT,1978-05-12,0.1572269946336746
+358203,MDT,1978-05-15,0.1582030057907104
+358204,MDT,1978-05-16,0.1552730053663253
+358205,MDT,1978-05-17,0.1582030057907104
+358206,MDT,1978-05-18,0.1572269946336746
+358207,MDT,1978-05-19,0.1601559966802597
+358208,MDT,1978-05-22,0.1601559966802597
+358209,MDT,1978-05-23,0.1572269946336746
+358210,MDT,1978-05-24,0.1533199995756149
+358211,MDT,1978-05-25,0.1542969942092895
+358212,MDT,1978-05-26,0.1533199995756149
+358213,MDT,1978-05-30,0.159180000424385
+358214,MDT,1978-05-31,0.1650390028953552
+358215,MDT,1978-06-01,0.159180000424385
+358216,MDT,1978-06-02,0.1630859971046447
+358217,MDT,1978-06-05,0.1816409975290298
+358218,MDT,1978-06-06,0.1796880066394806
+358219,MDT,1978-06-07,0.1806640028953552
+358220,MDT,1978-06-08,0.1796880066394806
+358221,MDT,1978-06-09,0.1787109971046447
+358222,MDT,1978-06-12,0.1884769946336746
+358223,MDT,1978-06-13,0.1943359971046447
+358224,MDT,1978-06-14,0.2011719942092895
+358225,MDT,1978-06-15,0.1992190033197403
+358226,MDT,1978-06-16,0.1953130066394806
+358227,MDT,1978-06-19,0.1855469942092895
+358228,MDT,1978-06-20,0.1865230053663253
+358229,MDT,1978-06-21,0.1875
+358230,MDT,1978-06-22,0.1914059966802597
+358231,MDT,1978-06-23,0.190430000424385
+358232,MDT,1978-06-26,0.1835940033197403
+358233,MDT,1978-06-27,0.1835940033197403
+358234,MDT,1978-06-28,0.1855469942092895
+358235,MDT,1978-06-29,0.1894530057907104
+358236,MDT,1978-06-30,0.1884769946336746
+358237,MDT,1978-07-03,0.1875
+358238,MDT,1978-07-05,0.1894530057907104
+358239,MDT,1978-07-06,0.1933590024709701
+358240,MDT,1978-07-07,0.1953130066394806
+358241,MDT,1978-07-10,0.190430000424385
+358242,MDT,1978-07-11,0.1933590024709701
+358243,MDT,1978-07-12,0.1923830062150955
+358244,MDT,1978-07-13,0.1953130066394806
+358245,MDT,1978-07-14,0.2011719942092895
+358246,MDT,1978-07-17,0.1992190033197403
+358247,MDT,1978-07-18,0.1962890028953552
+358248,MDT,1978-07-19,0.2070309966802597
+358249,MDT,1978-07-20,0.2128909975290298
+358250,MDT,1978-07-21,0.2128909975290298
+358251,MDT,1978-07-24,0.2119140028953552
+358252,MDT,1978-07-25,0.2197269946336746
+358253,MDT,1978-07-26,0.2246090024709701
+358254,MDT,1978-07-27,0.2294919937849044
+358255,MDT,1978-07-28,0.2265630066394806
+358256,MDT,1978-07-31,0.2324219942092895
+358257,MDT,1978-08-01,0.2314449995756149
+358258,MDT,1978-08-02,0.25
+358259,MDT,1978-08-03,0.2285159975290298
+358260,MDT,1978-08-04,0.234375
+358261,MDT,1978-08-07,0.2392580062150955
+358262,MDT,1978-08-08,0.2431640028953552
+358263,MDT,1978-08-09,0.2441409975290298
+358264,MDT,1978-08-10,0.2451169937849044
+358265,MDT,1978-08-11,0.2568359971046448
+358266,MDT,1978-08-14,0.2558589875698089
+358267,MDT,1978-08-15,0.2568359971046448
+358268,MDT,1978-08-16,0.259766012430191
+358269,MDT,1978-08-17,0.2626950144767761
+358270,MDT,1978-08-18,0.2617189884185791
+358271,MDT,1978-08-21,0.2617189884185791
+358272,MDT,1978-08-22,0.259766012430191
+358273,MDT,1978-08-23,0.2578130066394806
+358274,MDT,1978-08-24,0.2861329913139343
+358275,MDT,1978-08-25,0.2871089875698089
+358276,MDT,1978-08-28,0.2861329913139343
+358277,MDT,1978-08-29,0.2890630066394806
+358278,MDT,1978-08-30,0.2871089875698089
+358279,MDT,1978-08-31,0.2851560115814209
+358280,MDT,1978-09-01,0.2851560115814209
+358281,MDT,1978-09-05,0.291016012430191
+358282,MDT,1978-09-06,0.2949219942092895
+358283,MDT,1978-09-07,0.3007810115814209
+358284,MDT,1978-09-08,0.3076170086860657
+358285,MDT,1978-09-11,0.3105469942092895
+358286,MDT,1978-09-12,0.306641012430191
+358287,MDT,1978-09-13,0.3105469942092895
+358288,MDT,1978-09-14,0.306641012430191
+358289,MDT,1978-09-15,0.3007810115814209
+358290,MDT,1978-09-18,0.3037109971046448
+358291,MDT,1978-09-19,0.3007810115814209
+358292,MDT,1978-09-20,0.2871089875698089
+358293,MDT,1978-09-21,0.2734380066394806
+358294,MDT,1978-09-22,0.2773439884185791
+358295,MDT,1978-09-25,0.2773439884185791
+358296,MDT,1978-09-26,0.2783200144767761
+358297,MDT,1978-09-27,0.275391012430191
+358298,MDT,1978-09-28,0.2734380066394806
+358299,MDT,1978-09-29,0.2714839875698089
+358300,MDT,1978-10-02,0.2734380066394806
+358301,MDT,1978-10-03,0.2783200144767761
+358302,MDT,1978-10-04,0.28125
+358303,MDT,1978-10-05,0.2861329913139343
+358304,MDT,1978-10-06,0.3027339875698089
+358305,MDT,1978-10-09,0.3125
+358306,MDT,1978-10-10,0.3027339875698089
+358307,MDT,1978-10-11,0.2949219942092895
+358308,MDT,1978-10-12,0.2998049855232239
+358309,MDT,1978-10-13,0.2978520095348358
+358310,MDT,1978-10-16,0.2949219942092895
+358311,MDT,1978-10-17,0.2822270095348358
+358312,MDT,1978-10-18,0.2773439884185791
+358313,MDT,1978-10-19,0.2636719942092895
+358314,MDT,1978-10-20,0.2519530057907104
+358315,MDT,1978-10-23,0.25
+358316,MDT,1978-10-24,0.2578130066394806
+358317,MDT,1978-10-25,0.2587890028953552
+358318,MDT,1978-10-26,0.2382809966802597
+358319,MDT,1978-10-27,0.2167969942092895
+358320,MDT,1978-10-30,0.21875
+358321,MDT,1978-10-31,0.2167969942092895
+358322,MDT,1978-11-01,0.2333980053663253
+358323,MDT,1978-11-02,0.2324219942092895
+358324,MDT,1978-11-03,0.2333980053663253
+358325,MDT,1978-11-06,0.2333980053663253
+358326,MDT,1978-11-07,0.2148440033197403
+358327,MDT,1978-11-08,0.2197269946336746
+358328,MDT,1978-11-09,0.2197269946336746
+358329,MDT,1978-11-10,0.2177730053663253
+358330,MDT,1978-11-13,0.2128909975290298
+358331,MDT,1978-11-14,0.2080080062150955
+358332,MDT,1978-11-15,0.2089840024709701
+358333,MDT,1978-11-16,0.2148440033197403
+358334,MDT,1978-11-17,0.2226559966802597
+358335,MDT,1978-11-20,0.2285159975290298
+358336,MDT,1978-11-21,0.2363280057907104
+358337,MDT,1978-11-22,0.25
+358338,MDT,1978-11-24,0.2558589875698089
+358339,MDT,1978-11-27,0.2539060115814209
+358340,MDT,1978-11-28,0.2470699995756149
+358341,MDT,1978-11-29,0.234375
+358342,MDT,1978-11-30,0.2363280057907104
+358343,MDT,1978-12-01,0.2490230053663253
+358344,MDT,1978-12-04,0.2490230053663253
+358345,MDT,1978-12-05,0.265625
+358346,MDT,1978-12-06,0.2607420086860657
+358347,MDT,1978-12-07,0.259766012430191
+358348,MDT,1978-12-08,0.259766012430191
+358349,MDT,1978-12-11,0.2646479904651642
+358350,MDT,1978-12-12,0.2626950144767761
+358351,MDT,1978-12-13,0.2646479904651642
+358352,MDT,1978-12-14,0.2519530057907104
+358353,MDT,1978-12-15,0.2568359971046448
+358354,MDT,1978-12-18,0.2421880066394806
+358355,MDT,1978-12-19,0.2402340024709701
+358356,MDT,1978-12-20,0.2480469942092895
+358357,MDT,1978-12-21,0.2539060115814209
+358358,MDT,1978-12-22,0.2568359971046448
+358359,MDT,1978-12-26,0.2558589875698089
+358360,MDT,1978-12-27,0.2578130066394806
+358361,MDT,1978-12-28,0.2558589875698089
+358362,MDT,1978-12-29,0.2490230053663253
+358363,MDT,1979-01-02,0.2460940033197403
+358364,MDT,1979-01-03,0.2568359971046448
+358365,MDT,1979-01-04,0.2734380066394806
+358366,MDT,1979-01-05,0.28125
+358367,MDT,1979-01-08,0.2763670086860657
+358368,MDT,1979-01-09,0.2832030057907104
+358369,MDT,1979-01-10,0.28125
+358370,MDT,1979-01-11,0.2832030057907104
+358371,MDT,1979-01-12,0.2841799855232239
+358372,MDT,1979-01-15,0.28125
+358373,MDT,1979-01-16,0.2724609971046448
+358374,MDT,1979-01-17,0.2763670086860657
+358375,MDT,1979-01-18,0.2763670086860657
+358376,MDT,1979-01-19,0.2792969942092895
+358377,MDT,1979-01-22,0.2773439884185791
+358378,MDT,1979-01-23,0.2763670086860657
+358379,MDT,1979-01-24,0.2792969942092895
+358380,MDT,1979-01-25,0.28125
+358381,MDT,1979-01-26,0.2822270095348358
+358382,MDT,1979-01-29,0.2802729904651642
+358383,MDT,1979-01-30,0.2783200144767761
+358384,MDT,1979-01-31,0.265625
+358385,MDT,1979-02-01,0.2617189884185791
+358386,MDT,1979-02-02,0.259766012430191
+358387,MDT,1979-02-05,0.2558589875698089
+358388,MDT,1979-02-06,0.2578130066394806
+358389,MDT,1979-02-07,0.2568359971046448
+358390,MDT,1979-02-08,0.2617189884185791
+358391,MDT,1979-02-09,0.2666020095348358
+358392,MDT,1979-02-12,0.2578130066394806
+358393,MDT,1979-02-13,0.2646479904651642
+358394,MDT,1979-02-14,0.2675780057907104
+358395,MDT,1979-02-15,0.2636719942092895
+358396,MDT,1979-02-16,0.265625
+358397,MDT,1979-02-20,0.2646479904651642
+358398,MDT,1979-02-21,0.259766012430191
+358399,MDT,1979-02-22,0.2558589875698089
+358400,MDT,1979-02-23,0.2490230053663253
+358401,MDT,1979-02-26,0.2412109971046447
+358402,MDT,1979-02-27,0.2431640028953552
+358403,MDT,1979-02-28,0.2431640028953552
+358404,MDT,1979-03-01,0.2421880066394806
+358405,MDT,1979-03-02,0.2392580062150955
+358406,MDT,1979-03-05,0.2441409975290298
+358407,MDT,1979-03-06,0.2451169937849044
+358408,MDT,1979-03-07,0.2568359971046448
+358409,MDT,1979-03-08,0.2714839875698089
+358410,MDT,1979-03-09,0.2685549855232239
+358411,MDT,1979-03-12,0.2763670086860657
+358412,MDT,1979-03-13,0.2802729904651642
+358413,MDT,1979-03-14,0.2773439884185791
+358414,MDT,1979-03-15,0.2773439884185791
+358415,MDT,1979-03-16,0.2705079913139343
+358416,MDT,1979-03-19,0.265625
+358417,MDT,1979-03-20,0.2744140028953552
+358418,MDT,1979-03-21,0.2880859971046448
+358419,MDT,1979-03-22,0.2988280057907104
+358420,MDT,1979-03-23,0.2949219942092895
+358421,MDT,1979-03-26,0.296875
+358422,MDT,1979-03-27,0.3076170086860657
+358423,MDT,1979-03-28,0.3007810115814209
+358424,MDT,1979-03-29,0.2988280057907104
+358425,MDT,1979-03-30,0.2998049855232239
+358426,MDT,1979-04-02,0.3027339875698089
+358427,MDT,1979-04-03,0.3125
+358428,MDT,1979-04-04,0.3203130066394806
+358429,MDT,1979-04-05,0.3271479904651642
+358430,MDT,1979-04-06,0.3203130066394806
+358431,MDT,1979-04-09,0.3085939884185791
+358432,MDT,1979-04-10,0.3076170086860657
+358433,MDT,1979-04-11,0.2939450144767761
+358434,MDT,1979-04-12,0.2958979904651642
+358435,MDT,1979-04-16,0.2929689884185791
+358436,MDT,1979-04-17,0.2929689884185791
+358437,MDT,1979-04-18,0.3027339875698089
+358438,MDT,1979-04-19,0.296875
+358439,MDT,1979-04-20,0.2949219942092895
+358440,MDT,1979-04-23,0.3017579913139343
+358441,MDT,1979-04-24,0.3125
+358442,MDT,1979-04-25,0.3085939884185791
+358443,MDT,1979-04-26,0.306641012430191
+358444,MDT,1979-04-27,0.3017579913139343
+358445,MDT,1979-04-30,0.2988280057907104
+358446,MDT,1979-05-01,0.296875
+358447,MDT,1979-05-02,0.2949219942092895
+358448,MDT,1979-05-03,0.3076170086860657
+358449,MDT,1979-05-04,0.3037109971046448
+358450,MDT,1979-05-07,0.2929689884185791
+358451,MDT,1979-05-08,0.2988280057907104
+358452,MDT,1979-05-09,0.3095700144767761
+358453,MDT,1979-05-10,0.3017579913139343
+358454,MDT,1979-05-11,0.3105469942092895
+358455,MDT,1979-05-14,0.3046880066394806
+358456,MDT,1979-05-15,0.3046880066394806
+358457,MDT,1979-05-16,0.3076170086860657
+358458,MDT,1979-05-17,0.3125
+358459,MDT,1979-05-18,0.3095700144767761
+358460,MDT,1979-05-21,0.3076170086860657
+358461,MDT,1979-05-22,0.3076170086860657
+358462,MDT,1979-05-23,0.3125
+358463,MDT,1979-05-24,0.3115229904651642
+358464,MDT,1979-05-25,0.3125
+358465,MDT,1979-05-29,0.3115229904651642
+358466,MDT,1979-05-30,0.3046880066394806
+358467,MDT,1979-05-31,0.3037109971046448
+358468,MDT,1979-06-01,0.3007810115814209
+358469,MDT,1979-06-04,0.2978520095348358
+358470,MDT,1979-06-05,0.2958979904651642
+358471,MDT,1979-06-06,0.3027339875698089
+358472,MDT,1979-06-07,0.3076170086860657
+358473,MDT,1979-06-08,0.3095700144767761
+358474,MDT,1979-06-11,0.3144530057907104
+358475,MDT,1979-06-12,0.3203130066394806
+358476,MDT,1979-06-13,0.3183589875698089
+358477,MDT,1979-06-14,0.3095700144767761
+358478,MDT,1979-06-15,0.322266012430191
+358479,MDT,1979-06-18,0.3242189884185791
+358480,MDT,1979-06-19,0.3291020095348358
+358481,MDT,1979-06-20,0.3261719942092895
+358482,MDT,1979-06-21,0.328125
+358483,MDT,1979-06-22,0.3291020095348358
+358484,MDT,1979-06-25,0.3359380066394806
+358485,MDT,1979-06-26,0.337891012430191
+358486,MDT,1979-06-27,0.34375
+358487,MDT,1979-06-28,0.34375
+358488,MDT,1979-06-29,0.3408200144767761
+358489,MDT,1979-07-02,0.3417969942092895
+358490,MDT,1979-07-03,0.3417969942092895
+358491,MDT,1979-07-05,0.3447270095348358
+358492,MDT,1979-07-06,0.3603520095348358
+358493,MDT,1979-07-09,0.3603520095348358
+358494,MDT,1979-07-10,0.3466799855232239
+358495,MDT,1979-07-11,0.34375
+358496,MDT,1979-07-12,0.3398439884185791
+358497,MDT,1979-07-13,0.3408200144767761
+358498,MDT,1979-07-16,0.3408200144767761
+358499,MDT,1979-07-17,0.3330079913139343
+358500,MDT,1979-07-18,0.3320310115814209
+358501,MDT,1979-07-19,0.3330079913139343
+358502,MDT,1979-07-20,0.3320310115814209
+358503,MDT,1979-07-23,0.328125
+358504,MDT,1979-07-24,0.3310549855232239
+358505,MDT,1979-07-25,0.3339839875698089
+358506,MDT,1979-07-26,0.3369140028953552
+358507,MDT,1979-07-27,0.34375
+358508,MDT,1979-07-30,0.3417969942092895
+358509,MDT,1979-07-31,0.34375
+358510,MDT,1979-08-01,0.34375
+358511,MDT,1979-08-02,0.3525390028953552
+358512,MDT,1979-08-03,0.3496089875698089
+358513,MDT,1979-08-06,0.3505859971046448
+358514,MDT,1979-08-07,0.3544920086860657
+358515,MDT,1979-08-08,0.359375
+358516,MDT,1979-08-09,0.3574219942092895
+358517,MDT,1979-08-10,0.3652339875698089
+358518,MDT,1979-08-13,0.3671880066394806
+358519,MDT,1979-08-14,0.3632810115814209
+358520,MDT,1979-08-15,0.3769530057907104
+358521,MDT,1979-08-16,0.3730469942092895
+358522,MDT,1979-08-17,0.3720700144767761
+358523,MDT,1979-08-20,0.3779299855232239
+358524,MDT,1979-08-21,0.3808589875698089
+358525,MDT,1979-08-22,0.3779299855232239
+358526,MDT,1979-08-23,0.3867189884185791
+358527,MDT,1979-08-24,0.3837890028953552
+358528,MDT,1979-08-27,0.3828130066394806
+358529,MDT,1979-08-28,0.3828130066394806
+358530,MDT,1979-08-29,0.3886719942092895
+358531,MDT,1979-08-30,0.3876950144767761
+358532,MDT,1979-08-31,0.3955079913139343
+358533,MDT,1979-09-04,0.3867189884185791
+358534,MDT,1979-09-05,0.384766012430191
+358535,MDT,1979-09-06,0.3925780057907104
+358536,MDT,1979-09-07,0.3925780057907104
+358537,MDT,1979-09-10,0.3964839875698089
+358538,MDT,1979-09-11,0.3974609971046448
+358539,MDT,1979-09-12,0.400391012430191
+358540,MDT,1979-09-13,0.40625
+358541,MDT,1979-09-14,0.416016012430191
+358542,MDT,1979-09-17,0.4248049855232239
+358543,MDT,1979-09-18,0.4179689884185791
+358544,MDT,1979-09-19,0.4228520095348358
+358545,MDT,1979-09-20,0.4375
+358546,MDT,1979-09-21,0.4326170086860657
+358547,MDT,1979-09-24,0.4335939884185791
+358548,MDT,1979-09-25,0.4277339875698089
+358549,MDT,1979-09-26,0.431641012430191
+358550,MDT,1979-09-27,0.4287109971046448
+358551,MDT,1979-09-28,0.4306640028953552
+358552,MDT,1979-10-01,0.4140630066394806
+358553,MDT,1979-10-02,0.4169920086860657
+358554,MDT,1979-10-03,0.416016012430191
+358555,MDT,1979-10-04,0.4228520095348358
+358556,MDT,1979-10-05,0.4306640028953552
+358557,MDT,1979-10-08,0.4296880066394806
+358558,MDT,1979-10-09,0.4091799855232239
+358559,MDT,1979-10-10,0.3935549855232239
+358560,MDT,1979-10-11,0.4013670086860657
+358561,MDT,1979-10-12,0.400391012430191
+358562,MDT,1979-10-15,0.3818359971046448
+358563,MDT,1979-10-16,0.3808589875698089
+358564,MDT,1979-10-17,0.3867189884185791
+358565,MDT,1979-10-18,0.3945310115814209
+358566,MDT,1979-10-19,0.3876950144767761
+358567,MDT,1979-10-22,0.384766012430191
+358568,MDT,1979-10-23,0.390625
+358569,MDT,1979-10-24,0.390625
+358570,MDT,1979-10-25,0.390625
+358571,MDT,1979-10-26,0.3945310115814209
+358572,MDT,1979-10-29,0.3974609971046448
+358573,MDT,1979-10-30,0.4023439884185791
+358574,MDT,1979-10-31,0.4052729904651642
+358575,MDT,1979-11-01,0.40625
+358576,MDT,1979-11-02,0.4082030057907104
+358577,MDT,1979-11-05,0.4072270095348358
+358578,MDT,1979-11-06,0.4033200144767761
+358579,MDT,1979-11-07,0.3984380066394806
+358580,MDT,1979-11-08,0.3984380066394806
+358581,MDT,1979-11-09,0.4082030057907104
+358582,MDT,1979-11-12,0.4179689884185791
+358583,MDT,1979-11-13,0.4296880066394806
+358584,MDT,1979-11-14,0.4277339875698089
+358585,MDT,1979-11-15,0.4355469942092895
+358586,MDT,1979-11-16,0.4375
+358587,MDT,1979-11-19,0.447266012430191
+358588,MDT,1979-11-20,0.4501950144767761
+358589,MDT,1979-11-21,0.453125
+358590,MDT,1979-11-23,0.4746089875698089
+358591,MDT,1979-11-26,0.4775390028953552
+358592,MDT,1979-11-27,0.4716799855232239
+358593,MDT,1979-11-28,0.46875
+358594,MDT,1979-11-29,0.4677729904651642
+358595,MDT,1979-11-30,0.4667969942092895
+358596,MDT,1979-12-03,0.4580079913139343
+358597,MDT,1979-12-04,0.4716799855232239
+358598,MDT,1979-12-05,0.4716799855232239
+358599,MDT,1979-12-06,0.4765630066394806
+358600,MDT,1979-12-07,0.4794920086860657
+358601,MDT,1979-12-10,0.4804689884185791
+358602,MDT,1979-12-11,0.478516012430191
+358603,MDT,1979-12-12,0.484375
+358604,MDT,1979-12-13,0.4873049855232239
+358605,MDT,1979-12-14,0.494141012430191
+358606,MDT,1979-12-17,0.494141012430191
+358607,MDT,1979-12-18,0.4921880066394806
+358608,MDT,1979-12-19,0.4824219942092895
+358609,MDT,1979-12-20,0.4960939884185791
+358610,MDT,1979-12-21,0.5029299855232239
+358611,MDT,1979-12-24,0.5078129768371582
+358612,MDT,1979-12-26,0.5078129768371582
+358613,MDT,1979-12-27,0.5117189884185791
+358614,MDT,1979-12-28,0.5273439884185791
+358615,MDT,1979-12-31,0.5390629768371582
+358616,MDT,1980-01-02,0.5097659826278687
+358617,MDT,1980-01-03,0.5136719942092896
+358618,MDT,1980-01-04,0.5097659826278687
+358619,MDT,1980-01-07,0.5195310115814209
+358620,MDT,1980-01-08,0.53125
+358621,MDT,1980-01-09,0.5400390028953552
+358622,MDT,1980-01-10,0.546875
+358623,MDT,1980-01-11,0.5410159826278687
+358624,MDT,1980-01-14,0.5478519797325134
+358625,MDT,1980-01-15,0.5625
+358626,MDT,1980-01-16,0.5439450144767761
+358627,MDT,1980-01-17,0.5273439884185791
+358628,MDT,1980-01-18,0.5195310115814209
+358629,MDT,1980-01-21,0.5058590173721313
+358630,MDT,1980-01-22,0.5126950144767761
+358631,MDT,1980-01-23,0.5195310115814209
+358632,MDT,1980-01-24,0.515625
+358633,MDT,1980-01-25,0.5097659826278687
+358634,MDT,1980-01-28,0.5175780057907104
+358635,MDT,1980-01-29,0.515625
+358636,MDT,1980-01-30,0.5234379768371582
+358637,MDT,1980-01-31,0.5166019797325134
+358638,MDT,1980-02-01,0.5058590173721313
+358639,MDT,1980-02-04,0.4921880066394806
+358640,MDT,1980-02-05,0.4980469942092895
+358641,MDT,1980-02-06,0.5195310115814209
+358642,MDT,1980-02-07,0.5292969942092896
+358643,MDT,1980-02-08,0.546875
+358644,MDT,1980-02-11,0.5449219942092896
+358645,MDT,1980-02-12,0.546875
+358646,MDT,1980-02-13,0.5556640028953552
+358647,MDT,1980-02-14,0.5449219942092896
+358648,MDT,1980-02-15,0.5400390028953552
+358649,MDT,1980-02-19,0.5332030057907104
+358650,MDT,1980-02-20,0.5351560115814209
+358651,MDT,1980-02-21,0.5273439884185791
+358652,MDT,1980-02-22,0.53125
+358653,MDT,1980-02-25,0.5195310115814209
+358654,MDT,1980-02-26,0.5097659826278687
+358655,MDT,1980-02-27,0.5
+358656,MDT,1980-02-28,0.5
+358657,MDT,1980-02-29,0.5078129768371582
+358658,MDT,1980-03-03,0.5068359971046448
+358659,MDT,1980-03-04,0.5019530057907104
+358660,MDT,1980-03-05,0.484375
+358661,MDT,1980-03-06,0.462891012430191
+358662,MDT,1980-03-07,0.4707030057907104
+358663,MDT,1980-03-10,0.4726560115814209
+358664,MDT,1980-03-11,0.4814450144767761
+358665,MDT,1980-03-12,0.4794920086860657
+358666,MDT,1980-03-13,0.4746089875698089
+358667,MDT,1980-03-14,0.4775390028953552
+358668,MDT,1980-03-17,0.4550780057907104
+358669,MDT,1980-03-18,0.453125
+358670,MDT,1980-03-19,0.4492189884185791
+358671,MDT,1980-03-20,0.453125
+358672,MDT,1980-03-21,0.4501950144767761
+358673,MDT,1980-03-24,0.4501950144767761
+358674,MDT,1980-03-25,0.4550780057907104
+358675,MDT,1980-03-26,0.4550780057907104
+358676,MDT,1980-03-27,0.431641012430191
+358677,MDT,1980-03-28,0.4482420086860657
+358678,MDT,1980-03-31,0.4648439884185791
+358679,MDT,1980-04-01,0.4804689884185791
+358680,MDT,1980-04-02,0.484375
+358681,MDT,1980-04-03,0.4726560115814209
+358682,MDT,1980-04-07,0.4697270095348358
+358683,MDT,1980-04-08,0.4765630066394806
+358684,MDT,1980-04-09,0.484375
+358685,MDT,1980-04-10,0.4902339875698089
+358686,MDT,1980-04-11,0.4990229904651642
+358687,MDT,1980-04-14,0.4882810115814209
+358688,MDT,1980-04-15,0.4902339875698089
+358689,MDT,1980-04-16,0.4902339875698089
+358690,MDT,1980-04-17,0.4892579913139343
+358691,MDT,1980-04-18,0.4746089875698089
+358692,MDT,1980-04-21,0.4580079913139343
+358693,MDT,1980-04-22,0.4804689884185791
+358694,MDT,1980-04-23,0.4765630066394806
+358695,MDT,1980-04-24,0.46875
+358696,MDT,1980-04-25,0.4746089875698089
+358697,MDT,1980-04-28,0.46875
+358698,MDT,1980-04-29,0.4755859971046448
+358699,MDT,1980-04-30,0.4755859971046448
+358700,MDT,1980-05-01,0.4746089875698089
+358701,MDT,1980-05-02,0.4726560115814209
+358702,MDT,1980-05-05,0.4716799855232239
+358703,MDT,1980-05-06,0.4804689884185791
+358704,MDT,1980-05-07,0.4853520095348358
+358705,MDT,1980-05-08,0.4814450144767761
+358706,MDT,1980-05-09,0.4765630066394806
+358707,MDT,1980-05-12,0.4707030057907104
+358708,MDT,1980-05-13,0.4726560115814209
+358709,MDT,1980-05-14,0.478516012430191
+358710,MDT,1980-05-15,0.4746089875698089
+358711,MDT,1980-05-16,0.4697270095348358
+358712,MDT,1980-05-19,0.4746089875698089
+358713,MDT,1980-05-20,0.46875
+358714,MDT,1980-05-21,0.4658200144767761
+358715,MDT,1980-05-22,0.4697270095348358
+358716,MDT,1980-05-23,0.4746089875698089
+358717,MDT,1980-05-27,0.4765630066394806
+358718,MDT,1980-05-28,0.4765630066394806
+358719,MDT,1980-05-29,0.4755859971046448
+358720,MDT,1980-05-30,0.4794920086860657
+358721,MDT,1980-06-02,0.4882810115814209
+358722,MDT,1980-06-03,0.4960939884185791
+358723,MDT,1980-06-04,0.5234379768371582
+358724,MDT,1980-06-05,0.5234379768371582
+358725,MDT,1980-06-06,0.5410159826278687
+358726,MDT,1980-06-09,0.5390629768371582
+358727,MDT,1980-06-10,0.5410159826278687
+358728,MDT,1980-06-11,0.5517579913139343
+358729,MDT,1980-06-12,0.5429689884185791
+358730,MDT,1980-06-13,0.5439450144767761
+358731,MDT,1980-06-16,0.5429689884185791
+358732,MDT,1980-06-17,0.5322269797325134
+358733,MDT,1980-06-18,0.5361329913139343
+358734,MDT,1980-06-19,0.5283200144767761
+358735,MDT,1980-06-20,0.5283200144767761
+358736,MDT,1980-06-23,0.5273439884185791
+358737,MDT,1980-06-24,0.5273439884185791
+358738,MDT,1980-06-25,0.5419920086860657
+358739,MDT,1980-06-26,0.5351560115814209
+358740,MDT,1980-06-27,0.53125
+358741,MDT,1980-06-30,0.53125
+358742,MDT,1980-07-01,0.5302730202674866
+358743,MDT,1980-07-02,0.53125
+358744,MDT,1980-07-03,0.5341799855232239
+358745,MDT,1980-07-07,0.5498049855232239
+358746,MDT,1980-07-08,0.5527340173721313
+358747,MDT,1980-07-09,0.5566409826278687
+358748,MDT,1980-07-10,0.5478519797325134
+358749,MDT,1980-07-11,0.5625
+358750,MDT,1980-07-14,0.5830079913139343
+358751,MDT,1980-07-15,0.5898439884185791
+358752,MDT,1980-07-16,0.6035159826278687
+358753,MDT,1980-07-17,0.6142579913139343
+358754,MDT,1980-07-18,0.5966799855232239
+358755,MDT,1980-07-21,0.5947269797325134
+358756,MDT,1980-07-22,0.6015629768371582
+358757,MDT,1980-07-23,0.5966799855232239
+358758,MDT,1980-07-24,0.5859379768371582
+358759,MDT,1980-07-25,0.5742189884185791
+358760,MDT,1980-07-28,0.5703129768371582
+358761,MDT,1980-07-29,0.5820310115814209
+358762,MDT,1980-07-30,0.6015629768371582
+358763,MDT,1980-07-31,0.6181640028953552
+358764,MDT,1980-08-01,0.6074219942092896
+358765,MDT,1980-08-04,0.5917969942092896
+358766,MDT,1980-08-05,0.6035159826278687
+358767,MDT,1980-08-06,0.609375
+358768,MDT,1980-08-07,0.6367189884185791
+358769,MDT,1980-08-08,0.6796879768371582
+358770,MDT,1980-08-11,0.6679689884185791
+358771,MDT,1980-08-12,0.6289060115814209
+358772,MDT,1980-08-13,0.6074219942092896
+358773,MDT,1980-08-14,0.6171879768371582
+358774,MDT,1980-08-15,0.6171879768371582
+358775,MDT,1980-08-18,0.6015629768371582
+358776,MDT,1980-08-19,0.5996090173721313
+358777,MDT,1980-08-20,0.6132810115814209
+358778,MDT,1980-08-21,0.6230469942092896
+358779,MDT,1980-08-22,0.6191409826278687
+358780,MDT,1980-08-25,0.6210939884185791
+358781,MDT,1980-08-26,0.6328129768371582
+358782,MDT,1980-08-27,0.625
+358783,MDT,1980-08-28,0.6289060115814209
+358784,MDT,1980-08-29,0.6425780057907104
+358785,MDT,1980-09-02,0.65625
+358786,MDT,1980-09-03,0.6875
+358787,MDT,1980-09-04,0.6816409826278687
+358788,MDT,1980-09-05,0.6660159826278687
+358789,MDT,1980-09-08,0.6757810115814209
+358790,MDT,1980-09-09,0.6679689884185791
+358791,MDT,1980-09-10,0.6777340173721313
+358792,MDT,1980-09-11,0.6972659826278687
+358793,MDT,1980-09-12,0.7246090173721313
+358794,MDT,1980-09-15,0.734375
+358795,MDT,1980-09-16,0.7382810115814209
+358796,MDT,1980-09-17,0.7519530057907104
+358797,MDT,1980-09-18,0.7421879768371582
+358798,MDT,1980-09-19,0.7246090173721313
+358799,MDT,1980-09-22,0.7011719942092896
+358800,MDT,1980-09-23,0.7011719942092896
+358801,MDT,1980-09-24,0.703125
+358802,MDT,1980-09-25,0.6972659826278687
+358803,MDT,1980-09-26,0.6875
+358804,MDT,1980-09-29,0.65625
+358805,MDT,1980-09-30,0.671875
+358806,MDT,1980-10-01,0.6601560115814209
+358807,MDT,1980-10-02,0.6757810115814209
+358808,MDT,1980-10-03,0.6972659826278687
+358809,MDT,1980-10-06,0.7050780057907104
+358810,MDT,1980-10-07,0.7050780057907104
+358811,MDT,1980-10-08,0.7265629768371582
+358812,MDT,1980-10-09,0.71875
+358813,MDT,1980-10-10,0.7226560115814209
+358814,MDT,1980-10-13,0.7128909826278687
+358815,MDT,1980-10-14,0.7285159826278687
+358816,MDT,1980-10-15,0.7089840173721313
+358817,MDT,1980-10-16,0.7148439884185791
+358818,MDT,1980-10-17,0.6796879768371582
+358819,MDT,1980-10-20,0.6875
+358820,MDT,1980-10-21,0.6796879768371582
+358821,MDT,1980-10-22,0.6835939884185791
+358822,MDT,1980-10-23,0.6757810115814209
+358823,MDT,1980-10-24,0.6699219942092896
+358824,MDT,1980-10-27,0.671875
+358825,MDT,1980-10-28,0.6777340173721313
+358826,MDT,1980-10-29,0.6679689884185791
+358827,MDT,1980-10-30,0.6738280057907104
+358828,MDT,1980-10-31,0.6855469942092896
+358829,MDT,1980-11-03,0.6875
+358830,MDT,1980-11-05,0.6953129768371582
+358831,MDT,1980-11-06,0.6816409826278687
+358832,MDT,1980-11-07,0.7011719942092896
+358833,MDT,1980-11-10,0.6992189884185791
+358834,MDT,1980-11-11,0.7265629768371582
+358835,MDT,1980-11-12,0.7539060115814209
+358836,MDT,1980-11-13,0.7695310115814209
+358837,MDT,1980-11-14,0.7675780057907104
+358838,MDT,1980-11-17,0.7558590173721313
+358839,MDT,1980-11-18,0.8046879768371582
+358840,MDT,1980-11-19,0.8359379768371582
+358841,MDT,1980-11-20,0.8125
+358842,MDT,1980-11-21,0.7441409826278687
+358843,MDT,1980-11-24,0.6992189884185791
+358844,MDT,1980-11-25,0.7148439884185791
+358845,MDT,1980-11-26,0.7246090173721313
+358846,MDT,1980-11-28,0.6757810115814209
+358847,MDT,1980-12-01,0.6230469942092896
+358848,MDT,1980-12-02,0.6542969942092896
+358849,MDT,1980-12-03,0.6875
+358850,MDT,1980-12-04,0.7167969942092896
+358851,MDT,1980-12-05,0.6972659826278687
+358852,MDT,1980-12-08,0.6777340173721313
+358853,MDT,1980-12-09,0.6835939884185791
+358854,MDT,1980-12-10,0.6679689884185791
+358855,MDT,1980-12-11,0.6445310115814209
+358856,MDT,1980-12-12,0.6425780057907104
+358857,MDT,1980-12-15,0.6210939884185791
+358858,MDT,1980-12-16,0.6152340173721313
+358859,MDT,1980-12-17,0.6367189884185791
+358860,MDT,1980-12-18,0.6367189884185791
+358861,MDT,1980-12-19,0.6289060115814209
+358862,MDT,1980-12-22,0.6367189884185791
+358863,MDT,1980-12-23,0.6308590173721313
+358864,MDT,1980-12-24,0.625
+358865,MDT,1980-12-26,0.625
+358866,MDT,1980-12-29,0.625
+358867,MDT,1980-12-30,0.6367189884185791
+358868,MDT,1980-12-31,0.6425780057907104
+358869,MDT,1981-01-02,0.6484379768371582
+358870,MDT,1981-01-05,0.6699219942092896
+358871,MDT,1981-01-06,0.6640629768371582
+358872,MDT,1981-01-07,0.671875
+358873,MDT,1981-01-08,0.6582030057907104
+358874,MDT,1981-01-09,0.6464840173721313
+358875,MDT,1981-01-12,0.6484379768371582
+358876,MDT,1981-01-13,0.6523439884185791
+358877,MDT,1981-01-14,0.6640629768371582
+358878,MDT,1981-01-15,0.640625
+358879,MDT,1981-01-16,0.6484379768371582
+358880,MDT,1981-01-19,0.625
+358881,MDT,1981-01-20,0.625
+358882,MDT,1981-01-21,0.5703129768371582
+358883,MDT,1981-01-22,0.578125
+358884,MDT,1981-01-23,0.5820310115814209
+358885,MDT,1981-01-26,0.578125
+358886,MDT,1981-01-27,0.5820310115814209
+358887,MDT,1981-01-28,0.59375
+358888,MDT,1981-01-29,0.5917969942092896
+358889,MDT,1981-01-30,0.5996090173721313
+358890,MDT,1981-02-02,0.5761719942092896
+358891,MDT,1981-02-03,0.546875
+358892,MDT,1981-02-04,0.546875
+358893,MDT,1981-02-05,0.5585939884185791
+358894,MDT,1981-02-06,0.5136719942092896
+358895,MDT,1981-02-09,0.515625
+358896,MDT,1981-02-10,0.5214840173721313
+358897,MDT,1981-02-11,0.5078129768371582
+358898,MDT,1981-02-12,0.5019530057907104
+358899,MDT,1981-02-13,0.5136719942092896
+358900,MDT,1981-02-17,0.515625
+358901,MDT,1981-02-18,0.5292969942092896
+358902,MDT,1981-02-19,0.5234379768371582
+358903,MDT,1981-02-20,0.515625
+358904,MDT,1981-02-23,0.5117189884185791
+358905,MDT,1981-02-24,0.5078129768371582
+358906,MDT,1981-02-25,0.5117189884185791
+358907,MDT,1981-02-26,0.5390629768371582
+358908,MDT,1981-02-27,0.578125
+358909,MDT,1981-03-02,0.5683590173721313
+358910,MDT,1981-03-03,0.5625
+358911,MDT,1981-03-04,0.5527340173721313
+358912,MDT,1981-03-05,0.5390629768371582
+358913,MDT,1981-03-06,0.5507810115814209
+358914,MDT,1981-03-09,0.5527340173721313
+358915,MDT,1981-03-10,0.5195310115814209
+358916,MDT,1981-03-11,0.5078129768371582
+358917,MDT,1981-03-12,0.5097659826278687
+358918,MDT,1981-03-13,0.5371090173721313
+358919,MDT,1981-03-16,0.5410159826278687
+358920,MDT,1981-03-17,0.5507810115814209
+358921,MDT,1981-03-18,0.546875
+358922,MDT,1981-03-19,0.5527340173721313
+358923,MDT,1981-03-20,0.5429689884185791
+358924,MDT,1981-03-23,0.5507810115814209
+358925,MDT,1981-03-24,0.5507810115814209
+358926,MDT,1981-03-25,0.546875
+358927,MDT,1981-03-26,0.5585939884185791
+358928,MDT,1981-03-27,0.5625
+358929,MDT,1981-03-30,0.5644530057907104
+358930,MDT,1981-03-31,0.5742189884185791
+358931,MDT,1981-04-01,0.5859379768371582
+358932,MDT,1981-04-02,0.6054689884185791
+358933,MDT,1981-04-03,0.6269530057907104
+358934,MDT,1981-04-06,0.6191409826278687
+358935,MDT,1981-04-07,0.6289060115814209
+358936,MDT,1981-04-08,0.6210939884185791
+358937,MDT,1981-04-09,0.6289060115814209
+358938,MDT,1981-04-10,0.6269530057907104
+358939,MDT,1981-04-13,0.6230469942092896
+358940,MDT,1981-04-14,0.6367189884185791
+358941,MDT,1981-04-15,0.6347659826278687
+358942,MDT,1981-04-16,0.6269530057907104
+358943,MDT,1981-04-20,0.6269530057907104
+358944,MDT,1981-04-21,0.625
+358945,MDT,1981-04-22,0.6230469942092896
+358946,MDT,1981-04-23,0.6269530057907104
+358947,MDT,1981-04-24,0.6269530057907104
+358948,MDT,1981-04-27,0.6308590173721313
+358949,MDT,1981-04-28,0.6367189884185791
+358950,MDT,1981-04-29,0.6269530057907104
+358951,MDT,1981-04-30,0.6230469942092896
+358952,MDT,1981-05-01,0.6191409826278687
+358953,MDT,1981-05-04,0.5976560115814209
+358954,MDT,1981-05-05,0.59375
+358955,MDT,1981-05-06,0.59375
+358956,MDT,1981-05-07,0.6015629768371582
+358957,MDT,1981-05-08,0.609375
+358958,MDT,1981-05-11,0.6015629768371582
+358959,MDT,1981-05-12,0.5898439884185791
+358960,MDT,1981-05-13,0.5898439884185791
+358961,MDT,1981-05-14,0.6054689884185791
+358962,MDT,1981-05-15,0.5976560115814209
+358963,MDT,1981-05-18,0.5996090173721313
+358964,MDT,1981-05-19,0.59375
+358965,MDT,1981-05-20,0.6054689884185791
+358966,MDT,1981-05-21,0.6035159826278687
+358967,MDT,1981-05-22,0.6210939884185791
+358968,MDT,1981-05-26,0.625
+358969,MDT,1981-05-27,0.6230469942092896
+358970,MDT,1981-05-28,0.6328129768371582
+358971,MDT,1981-05-29,0.6445310115814209
+358972,MDT,1981-06-01,0.65625
+358973,MDT,1981-06-02,0.6484379768371582
+358974,MDT,1981-06-03,0.6347659826278687
+358975,MDT,1981-06-04,0.6191409826278687
+358976,MDT,1981-06-05,0.5898439884185791
+358977,MDT,1981-06-08,0.5976560115814209
+358978,MDT,1981-06-09,0.6074219942092896
+358979,MDT,1981-06-10,0.609375
+358980,MDT,1981-06-11,0.6191409826278687
+358981,MDT,1981-06-12,0.6230469942092896
+358982,MDT,1981-06-15,0.5957030057907104
+358983,MDT,1981-06-16,0.5820310115814209
+358984,MDT,1981-06-17,0.5859379768371582
+358985,MDT,1981-06-18,0.5625
+358986,MDT,1981-06-19,0.5722659826278687
+358987,MDT,1981-06-22,0.5703129768371582
+358988,MDT,1981-06-23,0.5546879768371582
+358989,MDT,1981-06-24,0.5585939884185791
+358990,MDT,1981-06-25,0.5507810115814209
+358991,MDT,1981-06-26,0.5390629768371582
+358992,MDT,1981-06-29,0.546875
+358993,MDT,1981-06-30,0.546875
+358994,MDT,1981-07-01,0.5292969942092896
+358995,MDT,1981-07-02,0.5234379768371582
+358996,MDT,1981-07-06,0.5117189884185791
+358997,MDT,1981-07-07,0.5078129768371582
+358998,MDT,1981-07-08,0.546875
+358999,MDT,1981-07-09,0.546875
+359000,MDT,1981-07-10,0.546875
+359001,MDT,1981-07-13,0.5546879768371582
+359002,MDT,1981-07-14,0.546875
+359003,MDT,1981-07-15,0.5449219942092896
+359004,MDT,1981-07-16,0.5507810115814209
+359005,MDT,1981-07-17,0.5566409826278687
+359006,MDT,1981-07-20,0.5625
+359007,MDT,1981-07-21,0.5546879768371582
+359008,MDT,1981-07-22,0.546875
+359009,MDT,1981-07-23,0.5175780057907104
+359010,MDT,1981-07-24,0.5214840173721313
+359011,MDT,1981-07-27,0.5253909826278687
+359012,MDT,1981-07-28,0.5234379768371582
+359013,MDT,1981-07-29,0.5292969942092896
+359014,MDT,1981-07-30,0.5253909826278687
+359015,MDT,1981-07-31,0.5332030057907104
+359016,MDT,1981-08-03,0.5273439884185791
+359017,MDT,1981-08-04,0.5234379768371582
+359018,MDT,1981-08-05,0.5273439884185791
+359019,MDT,1981-08-06,0.5292969942092896
+359020,MDT,1981-08-07,0.5234379768371582
+359021,MDT,1981-08-10,0.515625
+359022,MDT,1981-08-11,0.5253909826278687
+359023,MDT,1981-08-12,0.5234379768371582
+359024,MDT,1981-08-13,0.5273439884185791
+359025,MDT,1981-08-14,0.5136719942092896
+359026,MDT,1981-08-17,0.5
+359027,MDT,1981-08-18,0.4804689884185791
+359028,MDT,1981-08-19,0.5
+359029,MDT,1981-08-20,0.5234379768371582
+359030,MDT,1981-08-21,0.5292969942092896
+359031,MDT,1981-08-24,0.5273439884185791
+359032,MDT,1981-08-25,0.5214840173721313
+359033,MDT,1981-08-26,0.5175780057907104
+359034,MDT,1981-08-27,0.5097659826278687
+359035,MDT,1981-08-28,0.5214840173721313
+359036,MDT,1981-08-31,0.5019530057907104
+359037,MDT,1981-09-01,0.5039060115814209
+359038,MDT,1981-09-02,0.515625
+359039,MDT,1981-09-03,0.5117189884185791
+359040,MDT,1981-09-04,0.515625
+359041,MDT,1981-09-08,0.5175780057907104
+359042,MDT,1981-09-09,0.5371090173721313
+359043,MDT,1981-09-10,0.5644530057907104
+359044,MDT,1981-09-11,0.578125
+359045,MDT,1981-09-14,0.5625
+359046,MDT,1981-09-15,0.5625
+359047,MDT,1981-09-16,0.5488280057907104
+359048,MDT,1981-09-17,0.5546879768371582
+359049,MDT,1981-09-18,0.5390629768371582
+359050,MDT,1981-09-21,0.5351560115814209
+359051,MDT,1981-09-22,0.5507810115814209
+359052,MDT,1981-09-23,0.5273439884185791
+359053,MDT,1981-09-24,0.53125
+359054,MDT,1981-09-25,0.5234379768371582
+359055,MDT,1981-09-28,0.5292969942092896
+359056,MDT,1981-09-29,0.5605469942092896
+359057,MDT,1981-09-30,0.5703129768371582
+359058,MDT,1981-10-01,0.5546879768371582
+359059,MDT,1981-10-02,0.5449219942092896
+359060,MDT,1981-10-05,0.5390629768371582
+359061,MDT,1981-10-06,0.53125
+359062,MDT,1981-10-07,0.53125
+359063,MDT,1981-10-08,0.53125
+359064,MDT,1981-10-09,0.5390629768371582
+359065,MDT,1981-10-12,0.5429689884185791
+359066,MDT,1981-10-13,0.5371090173721313
+359067,MDT,1981-10-14,0.53125
+359068,MDT,1981-10-15,0.53125
+359069,MDT,1981-10-16,0.53125
+359070,MDT,1981-10-19,0.5253909826278687
+359071,MDT,1981-10-20,0.5292969942092896
+359072,MDT,1981-10-21,0.5292969942092896
+359073,MDT,1981-10-22,0.5253909826278687
+359074,MDT,1981-10-23,0.5292969942092896
+359075,MDT,1981-10-26,0.5117189884185791
+359076,MDT,1981-10-27,0.5175780057907104
+359077,MDT,1981-10-28,0.515625
+359078,MDT,1981-10-29,0.515625
+359079,MDT,1981-10-30,0.5234379768371582
+359080,MDT,1981-11-02,0.53125
+359081,MDT,1981-11-03,0.5429689884185791
+359082,MDT,1981-11-04,0.5546879768371582
+359083,MDT,1981-11-05,0.5625
+359084,MDT,1981-11-06,0.5605469942092896
+359085,MDT,1981-11-09,0.5839840173721313
+359086,MDT,1981-11-10,0.5742189884185791
+359087,MDT,1981-11-11,0.5742189884185791
+359088,MDT,1981-11-12,0.5625
+359089,MDT,1981-11-13,0.5625
+359090,MDT,1981-11-16,0.5507810115814209
+359091,MDT,1981-11-17,0.5546879768371582
+359092,MDT,1981-11-18,0.5742189884185791
+359093,MDT,1981-11-19,0.6015629768371582
+359094,MDT,1981-11-20,0.6289060115814209
+359095,MDT,1981-11-23,0.6289060115814209
+359096,MDT,1981-11-24,0.6191409826278687
+359097,MDT,1981-11-25,0.6289060115814209
+359098,MDT,1981-11-27,0.625
+359099,MDT,1981-11-30,0.625
+359100,MDT,1981-12-01,0.6191409826278687
+359101,MDT,1981-12-02,0.609375
+359102,MDT,1981-12-03,0.6054689884185791
+359103,MDT,1981-12-04,0.6191409826278687
+359104,MDT,1981-12-07,0.6015629768371582
+359105,MDT,1981-12-08,0.5898439884185791
+359106,MDT,1981-12-09,0.5996090173721313
+359107,MDT,1981-12-10,0.6132810115814209
+359108,MDT,1981-12-11,0.6191409826278687
+359109,MDT,1981-12-14,0.609375
+359110,MDT,1981-12-15,0.6230469942092896
+359111,MDT,1981-12-16,0.6308590173721313
+359112,MDT,1981-12-17,0.6132810115814209
+359113,MDT,1981-12-18,0.6230469942092896
+359114,MDT,1981-12-21,0.6054689884185791
+359115,MDT,1981-12-22,0.6054689884185791
+359116,MDT,1981-12-23,0.6035159826278687
+359117,MDT,1981-12-24,0.6015629768371582
+359118,MDT,1981-12-28,0.6015629768371582
+359119,MDT,1981-12-29,0.5996090173721313
+359120,MDT,1981-12-30,0.59375
+359121,MDT,1981-12-31,0.5996090173721313
+359122,MDT,1982-01-04,0.6054689884185791
+359123,MDT,1982-01-05,0.6015629768371582
+359124,MDT,1982-01-06,0.5898439884185791
+359125,MDT,1982-01-07,0.5820310115814209
+359126,MDT,1982-01-08,0.5820310115814209
+359127,MDT,1982-01-11,0.5800780057907104
+359128,MDT,1982-01-12,0.5644530057907104
+359129,MDT,1982-01-13,0.5644530057907104
+359130,MDT,1982-01-14,0.546875
+359131,MDT,1982-01-15,0.5585939884185791
+359132,MDT,1982-01-18,0.578125
+359133,MDT,1982-01-19,0.578125
+359134,MDT,1982-01-20,0.578125
+359135,MDT,1982-01-21,0.5585939884185791
+359136,MDT,1982-01-22,0.5664060115814209
+359137,MDT,1982-01-25,0.5703129768371582
+359138,MDT,1982-01-26,0.5585939884185791
+359139,MDT,1982-01-27,0.5664060115814209
+359140,MDT,1982-01-28,0.5625
+359141,MDT,1982-01-29,0.5742189884185791
+359142,MDT,1982-02-01,0.578125
+359143,MDT,1982-02-02,0.578125
+359144,MDT,1982-02-03,0.5683590173721313
+359145,MDT,1982-02-04,0.578125
+359146,MDT,1982-02-05,0.5996090173721313
+359147,MDT,1982-02-08,0.6015629768371582
+359148,MDT,1982-02-09,0.5800780057907104
+359149,MDT,1982-02-10,0.5625
+359150,MDT,1982-02-11,0.5625
+359151,MDT,1982-02-12,0.5625
+359152,MDT,1982-02-16,0.5605469942092896
+359153,MDT,1982-02-17,0.5703129768371582
+359154,MDT,1982-02-18,0.5742189884185791
+359155,MDT,1982-02-19,0.5742189884185791
+359156,MDT,1982-02-22,0.5742189884185791
+359157,MDT,1982-02-23,0.5585939884185791
+359158,MDT,1982-02-24,0.5683590173721313
+359159,MDT,1982-02-25,0.5839840173721313
+359160,MDT,1982-02-26,0.59375
+359161,MDT,1982-03-01,0.6015629768371582
+359162,MDT,1982-03-02,0.6054689884185791
+359163,MDT,1982-03-03,0.6015629768371582
+359164,MDT,1982-03-04,0.59375
+359165,MDT,1982-03-05,0.578125
+359166,MDT,1982-03-08,0.546875
+359167,MDT,1982-03-09,0.5605469942092896
+359168,MDT,1982-03-10,0.5585939884185791
+359169,MDT,1982-03-11,0.5878909826278687
+359170,MDT,1982-03-12,0.5625
+359171,MDT,1982-03-15,0.5429689884185791
+359172,MDT,1982-03-16,0.53125
+359173,MDT,1982-03-17,0.5390629768371582
+359174,MDT,1982-03-18,0.546875
+359175,MDT,1982-03-19,0.5429689884185791
+359176,MDT,1982-03-22,0.546875
+359177,MDT,1982-03-23,0.5625
+359178,MDT,1982-03-24,0.5507810115814209
+359179,MDT,1982-03-25,0.5605469942092896
+359180,MDT,1982-03-26,0.5527340173721313
+359181,MDT,1982-03-29,0.5488280057907104
+359182,MDT,1982-03-30,0.5429689884185791
+359183,MDT,1982-03-31,0.5410159826278687
+359184,MDT,1982-04-01,0.5527340173721313
+359185,MDT,1982-04-02,0.5664060115814209
+359186,MDT,1982-04-05,0.5664060115814209
+359187,MDT,1982-04-06,0.5898439884185791
+359188,MDT,1982-04-07,0.5898439884185791
+359189,MDT,1982-04-08,0.6074219942092896
+359190,MDT,1982-04-12,0.6035159826278687
+359191,MDT,1982-04-13,0.6054689884185791
+359192,MDT,1982-04-14,0.609375
+359193,MDT,1982-04-15,0.5976560115814209
+359194,MDT,1982-04-16,0.5957030057907104
+359195,MDT,1982-04-19,0.6132810115814209
+359196,MDT,1982-04-20,0.6347659826278687
+359197,MDT,1982-04-21,0.6640629768371582
+359198,MDT,1982-04-22,0.6660159826278687
+359199,MDT,1982-04-23,0.671875
+359200,MDT,1982-04-26,0.6699219942092896
+359201,MDT,1982-04-27,0.6640629768371582
+359202,MDT,1982-04-28,0.6640629768371582
+359203,MDT,1982-04-29,0.6523439884185791
+359204,MDT,1982-04-30,0.6582030057907104
+359205,MDT,1982-05-03,0.6640629768371582
+359206,MDT,1982-05-04,0.6835939884185791
+359207,MDT,1982-05-05,0.6816409826278687
+359208,MDT,1982-05-06,0.6953129768371582
+359209,MDT,1982-05-07,0.7128909826278687
+359210,MDT,1982-05-10,0.703125
+359211,MDT,1982-05-11,0.7109379768371582
+359212,MDT,1982-05-12,0.6914060115814209
+359213,MDT,1982-05-13,0.6914060115814209
+359214,MDT,1982-05-14,0.6796879768371582
+359215,MDT,1982-05-17,0.6796879768371582
+359216,MDT,1982-05-18,0.6796879768371582
+359217,MDT,1982-05-19,0.7128909826278687
+359218,MDT,1982-05-20,0.7128909826278687
+359219,MDT,1982-05-21,0.7226560115814209
+359220,MDT,1982-05-24,0.7265629768371582
+359221,MDT,1982-05-25,0.71875
+359222,MDT,1982-05-26,0.7167969942092896
+359223,MDT,1982-05-27,0.703125
+359224,MDT,1982-05-28,0.6835939884185791
+359225,MDT,1982-06-01,0.6738280057907104
+359226,MDT,1982-06-02,0.6816409826278687
+359227,MDT,1982-06-03,0.6835939884185791
+359228,MDT,1982-06-04,0.6796879768371582
+359229,MDT,1982-06-07,0.6699219942092896
+359230,MDT,1982-06-08,0.6582030057907104
+359231,MDT,1982-06-09,0.6640629768371582
+359232,MDT,1982-06-10,0.6777340173721313
+359233,MDT,1982-06-11,0.7148439884185791
+359234,MDT,1982-06-14,0.7265629768371582
+359235,MDT,1982-06-15,0.7265629768371582
+359236,MDT,1982-06-16,0.7265629768371582
+359237,MDT,1982-06-17,0.7246090173721313
+359238,MDT,1982-06-18,0.7089840173721313
+359239,MDT,1982-06-21,0.7109379768371582
+359240,MDT,1982-06-22,0.7285159826278687
+359241,MDT,1982-06-23,0.734375
+359242,MDT,1982-06-24,0.734375
+359243,MDT,1982-06-25,0.734375
+359244,MDT,1982-06-28,0.734375
+359245,MDT,1982-06-29,0.7285159826278687
+359246,MDT,1982-06-30,0.7402340173721313
+359247,MDT,1982-07-01,0.71875
+359248,MDT,1982-07-02,0.71875
+359249,MDT,1982-07-06,0.7089840173721313
+359250,MDT,1982-07-07,0.703125
+359251,MDT,1982-07-08,0.703125
+359252,MDT,1982-07-09,0.640625
+359253,MDT,1982-07-12,0.6523439884185791
+359254,MDT,1982-07-13,0.6464840173721313
+359255,MDT,1982-07-14,0.6523439884185791
+359256,MDT,1982-07-15,0.6640629768371582
+359257,MDT,1982-07-16,0.6835939884185791
+359258,MDT,1982-07-19,0.6796879768371582
+359259,MDT,1982-07-20,0.6796879768371582
+359260,MDT,1982-07-21,0.6894530057907104
+359261,MDT,1982-07-22,0.671875
+359262,MDT,1982-07-23,0.6484379768371582
+359263,MDT,1982-07-26,0.6035159826278687
+359264,MDT,1982-07-27,0.6074219942092896
+359265,MDT,1982-07-28,0.609375
+359266,MDT,1982-07-29,0.6171879768371582
+359267,MDT,1982-07-30,0.609375
+359268,MDT,1982-08-02,0.6132810115814209
+359269,MDT,1982-08-03,0.59375
+359270,MDT,1982-08-04,0.5546879768371582
+359271,MDT,1982-08-05,0.5507810115814209
+359272,MDT,1982-08-06,0.546875
+359273,MDT,1982-08-09,0.5507810115814209
+359274,MDT,1982-08-10,0.5585939884185791
+359275,MDT,1982-08-11,0.5605469942092896
+359276,MDT,1982-08-12,0.5605469942092896
+359277,MDT,1982-08-13,0.5585939884185791
+359278,MDT,1982-08-16,0.5644530057907104
+359279,MDT,1982-08-17,0.5859379768371582
+359280,MDT,1982-08-18,0.59375
+359281,MDT,1982-08-19,0.5957030057907104
+359282,MDT,1982-08-20,0.6132810115814209
+359283,MDT,1982-08-23,0.6015629768371582
+359284,MDT,1982-08-24,0.5917969942092896
+359285,MDT,1982-08-25,0.6171879768371582
+359286,MDT,1982-08-26,0.6464840173721313
+359287,MDT,1982-08-27,0.6367189884185791
+359288,MDT,1982-08-30,0.6425780057907104
+359289,MDT,1982-08-31,0.6757810115814209
+359290,MDT,1982-09-01,0.6542969942092896
+359291,MDT,1982-09-02,0.671875
+359292,MDT,1982-09-03,0.6933590173721313
+359293,MDT,1982-09-07,0.640625
+359294,MDT,1982-09-08,0.609375
+359295,MDT,1982-09-09,0.6054689884185791
+359296,MDT,1982-09-10,0.6035159826278687
+359297,MDT,1982-09-13,0.6132810115814209
+359298,MDT,1982-09-14,0.6328129768371582
+359299,MDT,1982-09-15,0.6308590173721313
+359300,MDT,1982-09-16,0.6289060115814209
+359301,MDT,1982-09-17,0.6308590173721313
+359302,MDT,1982-09-20,0.6308590173721313
+359303,MDT,1982-09-21,0.6445310115814209
+359304,MDT,1982-09-22,0.6601560115814209
+359305,MDT,1982-09-23,0.6660159826278687
+359306,MDT,1982-09-24,0.671875
+359307,MDT,1982-09-27,0.6660159826278687
+359308,MDT,1982-09-28,0.6523439884185791
+359309,MDT,1982-09-29,0.640625
+359310,MDT,1982-09-30,0.6289060115814209
+359311,MDT,1982-10-01,0.6289060115814209
+359312,MDT,1982-10-04,0.6152340173721313
+359313,MDT,1982-10-05,0.6171879768371582
+359314,MDT,1982-10-06,0.640625
+359315,MDT,1982-10-07,0.6621090173721313
+359316,MDT,1982-10-08,0.6757810115814209
+359317,MDT,1982-10-11,0.6523439884185791
+359318,MDT,1982-10-12,0.640625
+359319,MDT,1982-10-13,0.6601560115814209
+359320,MDT,1982-10-14,0.6640629768371582
+359321,MDT,1982-10-15,0.6894530057907104
+359322,MDT,1982-10-18,0.7089840173721313
+359323,MDT,1982-10-19,0.703125
+359324,MDT,1982-10-20,0.6816409826278687
+359325,MDT,1982-10-21,0.6796879768371582
+359326,MDT,1982-10-22,0.6992189884185791
+359327,MDT,1982-10-25,0.6757810115814209
+359328,MDT,1982-10-26,0.6953129768371582
+359329,MDT,1982-10-27,0.7070310115814209
+359330,MDT,1982-10-28,0.6875
+359331,MDT,1982-10-29,0.703125
+359332,MDT,1982-11-01,0.7207030057907104
+359333,MDT,1982-11-02,0.7363280057907104
+359334,MDT,1982-11-03,0.734375
+359335,MDT,1982-11-04,0.703125
+359336,MDT,1982-11-05,0.6855469942092896
+359337,MDT,1982-11-08,0.6738280057907104
+359338,MDT,1982-11-09,0.6992189884185791
+359339,MDT,1982-11-10,0.71875
+359340,MDT,1982-11-11,0.71875
+359341,MDT,1982-11-12,0.703125
+359342,MDT,1982-11-15,0.6953129768371582
+359343,MDT,1982-11-16,0.6640629768371582
+359344,MDT,1982-11-17,0.7246090173721313
+359345,MDT,1982-11-18,0.7675780057907104
+359346,MDT,1982-11-19,0.75
+359347,MDT,1982-11-22,0.75
+359348,MDT,1982-11-23,0.7480469942092896
+359349,MDT,1982-11-24,0.7851560115814209
+359350,MDT,1982-11-26,0.7695310115814209
+359351,MDT,1982-11-29,0.7617189884185791
+359352,MDT,1982-11-30,0.78125
+359353,MDT,1982-12-01,0.8085939884185791
+359354,MDT,1982-12-02,0.8066409826278687
+359355,MDT,1982-12-03,0.8144530057907104
+359356,MDT,1982-12-06,0.859375
+359357,MDT,1982-12-07,0.8378909826278687
+359358,MDT,1982-12-08,0.8417969942092896
+359359,MDT,1982-12-09,0.8398439884185791
+359360,MDT,1982-12-10,0.8261719942092896
+359361,MDT,1982-12-13,0.8242189884185791
+359362,MDT,1982-12-14,0.8164060115814209
+359363,MDT,1982-12-15,0.7871090173721313
+359364,MDT,1982-12-16,0.8007810115814209
+359365,MDT,1982-12-17,0.8320310115814209
+359366,MDT,1982-12-20,0.8417969942092896
+359367,MDT,1982-12-21,0.8378909826278687
+359368,MDT,1982-12-22,0.8554689884185791
+359369,MDT,1982-12-23,0.8476560115814209
+359370,MDT,1982-12-27,0.875
+359371,MDT,1982-12-28,0.8554689884185791
+359372,MDT,1982-12-29,0.8515629768371582
+359373,MDT,1982-12-30,0.8476560115814209
+359374,MDT,1982-12-31,0.8378909826278687
+359375,MDT,1983-01-03,0.8417969942092896
+359376,MDT,1983-01-04,0.84375
+359377,MDT,1983-01-05,0.8457030057907104
+359378,MDT,1983-01-06,0.8496090173721313
+359379,MDT,1983-01-07,0.8554689884185791
+359380,MDT,1983-01-10,0.8710939884185791
+359381,MDT,1983-01-11,0.8710939884185791
+359382,MDT,1983-01-12,0.8574219942092896
+359383,MDT,1983-01-13,0.8378909826278687
+359384,MDT,1983-01-14,0.8515629768371582
+359385,MDT,1983-01-17,0.8632810115814209
+359386,MDT,1983-01-18,0.859375
+359387,MDT,1983-01-19,0.8613280057907104
+359388,MDT,1983-01-20,0.8496090173721313
+359389,MDT,1983-01-21,0.8359379768371582
+359390,MDT,1983-01-24,0.7890629768371582
+359391,MDT,1983-01-25,0.8046879768371582
+359392,MDT,1983-01-26,0.8144530057907104
+359393,MDT,1983-01-27,0.7910159826278687
+359394,MDT,1983-01-28,0.8007810115814209
+359395,MDT,1983-01-31,0.7929689884185791
+359396,MDT,1983-02-01,0.78125
+359397,MDT,1983-02-02,0.7617189884185791
+359398,MDT,1983-02-03,0.7597659826278687
+359399,MDT,1983-02-04,0.7636719942092896
+359400,MDT,1983-02-07,0.7617189884185791
+359401,MDT,1983-02-08,0.7421879768371582
+359402,MDT,1983-02-09,0.75
+359403,MDT,1983-02-10,0.7539060115814209
+359404,MDT,1983-02-11,0.7636719942092896
+359405,MDT,1983-02-14,0.765625
+359406,MDT,1983-02-15,0.7773439884185791
+359407,MDT,1983-02-16,0.765625
+359408,MDT,1983-02-17,0.7597659826278687
+359409,MDT,1983-02-18,0.765625
+359410,MDT,1983-02-22,0.7695310115814209
+359411,MDT,1983-02-23,0.7734379768371582
+359412,MDT,1983-02-24,0.7890629768371582
+359413,MDT,1983-02-25,0.796875
+359414,MDT,1983-02-28,0.7851560115814209
+359415,MDT,1983-03-01,0.7753909826278687
+359416,MDT,1983-03-02,0.7851560115814209
+359417,MDT,1983-03-03,0.8242189884185791
+359418,MDT,1983-03-04,0.84375
+359419,MDT,1983-03-07,0.828125
+359420,MDT,1983-03-08,0.796875
+359421,MDT,1983-03-09,0.8203129768371582
+359422,MDT,1983-03-10,0.8203129768371582
+359423,MDT,1983-03-11,0.828125
+359424,MDT,1983-03-14,0.8164060115814209
+359425,MDT,1983-03-15,0.8144530057907104
+359426,MDT,1983-03-16,0.8164060115814209
+359427,MDT,1983-03-17,0.8085939884185791
+359428,MDT,1983-03-18,0.7890629768371582
+359429,MDT,1983-03-21,0.7734379768371582
+359430,MDT,1983-03-22,0.7636719942092896
+359431,MDT,1983-03-23,0.7617189884185791
+359432,MDT,1983-03-24,0.765625
+359433,MDT,1983-03-25,0.7578129768371582
+359434,MDT,1983-03-28,0.75
+359435,MDT,1983-03-29,0.7636719942092896
+359436,MDT,1983-03-30,0.7675780057907104
+359437,MDT,1983-03-31,0.7675780057907104
+359438,MDT,1983-04-04,0.7539060115814209
+359439,MDT,1983-04-05,0.75
+359440,MDT,1983-04-06,0.7460939884185791
+359441,MDT,1983-04-07,0.7324219942092896
+359442,MDT,1983-04-08,0.6699219942092896
+359443,MDT,1983-04-11,0.65625
+359444,MDT,1983-04-12,0.6699219942092896
+359445,MDT,1983-04-13,0.6796879768371582
+359446,MDT,1983-04-14,0.6738280057907104
+359447,MDT,1983-04-15,0.6835939884185791
+359448,MDT,1983-04-18,0.6542969942092896
+359449,MDT,1983-04-19,0.6542969942092896
+359450,MDT,1983-04-20,0.6835939884185791
+359451,MDT,1983-04-21,0.6875
+359452,MDT,1983-04-22,0.6914060115814209
+359453,MDT,1983-04-25,0.6660159826278687
+359454,MDT,1983-04-26,0.6855469942092896
+359455,MDT,1983-04-27,0.6679689884185791
+359456,MDT,1983-04-28,0.6679689884185791
+359457,MDT,1983-04-29,0.671875
+359458,MDT,1983-05-02,0.6699219942092896
+359459,MDT,1983-05-03,0.6679689884185791
+359460,MDT,1983-05-04,0.6582030057907104
+359461,MDT,1983-05-05,0.6601560115814209
+359462,MDT,1983-05-06,0.6933590173721313
+359463,MDT,1983-05-09,0.75
+359464,MDT,1983-05-10,0.7597659826278687
+359465,MDT,1983-05-11,0.7460939884185791
+359466,MDT,1983-05-12,0.7246090173721313
+359467,MDT,1983-05-13,0.7519530057907104
+359468,MDT,1983-05-16,0.7617189884185791
+359469,MDT,1983-05-17,0.7753909826278687
+359470,MDT,1983-05-18,0.7734379768371582
+359471,MDT,1983-05-19,0.765625
+359472,MDT,1983-05-20,0.8164060115814209
+359473,MDT,1983-05-23,0.8554689884185791
+359474,MDT,1983-05-24,0.8808590173721313
+359475,MDT,1983-05-25,0.8671879768371582
+359476,MDT,1983-05-26,0.8535159826278687
+359477,MDT,1983-05-27,0.84375
+359478,MDT,1983-05-31,0.8554689884185791
+359479,MDT,1983-06-01,0.8496090173721313
+359480,MDT,1983-06-02,0.8984379768371582
+359481,MDT,1983-06-03,0.9023439884185792
+359482,MDT,1983-06-06,0.9140629768371582
+359483,MDT,1983-06-07,0.9082030057907104
+359484,MDT,1983-06-08,0.9082030057907104
+359485,MDT,1983-06-09,0.8886719942092896
+359486,MDT,1983-06-10,0.8925780057907104
+359487,MDT,1983-06-13,0.9140629768371582
+359488,MDT,1983-06-14,0.9179689884185792
+359489,MDT,1983-06-15,0.9257810115814208
+359490,MDT,1983-06-16,0.9101560115814208
+359491,MDT,1983-06-17,0.9101560115814208
+359492,MDT,1983-06-20,0.90625
+359493,MDT,1983-06-21,0.90625
+359494,MDT,1983-06-22,0.9179689884185792
+359495,MDT,1983-06-23,0.90625
+359496,MDT,1983-06-24,0.9023439884185792
+359497,MDT,1983-06-27,0.90625
+359498,MDT,1983-06-28,0.8671879768371582
+359499,MDT,1983-06-29,0.8554689884185791
+359500,MDT,1983-06-30,0.8554689884185791
+359501,MDT,1983-07-01,0.8652340173721313
+359502,MDT,1983-07-05,0.8515629768371582
+359503,MDT,1983-07-06,0.8457030057907104
+359504,MDT,1983-07-07,0.84375
+359505,MDT,1983-07-08,0.8242189884185791
+359506,MDT,1983-07-11,0.828125
+359507,MDT,1983-07-12,0.8164060115814209
+359508,MDT,1983-07-13,0.8125
+359509,MDT,1983-07-14,0.8554689884185791
+359510,MDT,1983-07-15,0.8398439884185791
+359511,MDT,1983-07-18,0.8164060115814209
+359512,MDT,1983-07-19,0.8417969942092896
+359513,MDT,1983-07-20,0.8496090173721313
+359514,MDT,1983-07-21,0.859375
+359515,MDT,1983-07-22,0.8574219942092896
+359516,MDT,1983-07-25,0.8476560115814209
+359517,MDT,1983-07-26,0.84375
+359518,MDT,1983-07-27,0.8339840173721313
+359519,MDT,1983-07-28,0.8164060115814209
+359520,MDT,1983-07-29,0.7890629768371582
+359521,MDT,1983-08-01,0.7851560115814209
+359522,MDT,1983-08-02,0.78125
+359523,MDT,1983-08-03,0.7773439884185791
+359524,MDT,1983-08-04,0.7734379768371582
+359525,MDT,1983-08-05,0.7695310115814209
+359526,MDT,1983-08-08,0.7480469942092896
+359527,MDT,1983-08-09,0.7402340173721313
+359528,MDT,1983-08-10,0.7441409826278687
+359529,MDT,1983-08-11,0.7558590173721313
+359530,MDT,1983-08-12,0.7539060115814209
+359531,MDT,1983-08-15,0.7617189884185791
+359532,MDT,1983-08-16,0.75
+359533,MDT,1983-08-17,0.7460939884185791
+359534,MDT,1983-08-18,0.7441409826278687
+359535,MDT,1983-08-19,0.7402340173721313
+359536,MDT,1983-08-22,0.75
+359537,MDT,1983-08-23,0.7539060115814209
+359538,MDT,1983-08-24,0.7421879768371582
+359539,MDT,1983-08-25,0.7226560115814209
+359540,MDT,1983-08-26,0.7128909826278687
+359541,MDT,1983-08-29,0.6835939884185791
+359542,MDT,1983-08-30,0.6835939884185791
+359543,MDT,1983-08-31,0.6933590173721313
+359544,MDT,1983-09-01,0.6972659826278687
+359545,MDT,1983-09-02,0.71875
+359546,MDT,1983-09-06,0.71875
+359547,MDT,1983-09-07,0.703125
+359548,MDT,1983-09-08,0.7109379768371582
+359549,MDT,1983-09-09,0.71875
+359550,MDT,1983-09-12,0.703125
+359551,MDT,1983-09-13,0.6953129768371582
+359552,MDT,1983-09-14,0.6953129768371582
+359553,MDT,1983-09-15,0.6855469942092896
+359554,MDT,1983-09-16,0.6914060115814209
+359555,MDT,1983-09-19,0.7089840173721313
+359556,MDT,1983-09-20,0.7089840173721313
+359557,MDT,1983-09-21,0.7011719942092896
+359558,MDT,1983-09-22,0.7070310115814209
+359559,MDT,1983-09-23,0.7011719942092896
+359560,MDT,1983-09-26,0.7226560115814209
+359561,MDT,1983-09-27,0.6953129768371582
+359562,MDT,1983-09-28,0.7011719942092896
+359563,MDT,1983-09-29,0.6796879768371582
+359564,MDT,1983-09-30,0.6835939884185791
+359565,MDT,1983-10-03,0.6796879768371582
+359566,MDT,1983-10-04,0.6894530057907104
+359567,MDT,1983-10-05,0.7285159826278687
+359568,MDT,1983-10-06,0.78125
+359569,MDT,1983-10-07,0.7890629768371582
+359570,MDT,1983-10-10,0.796875
+359571,MDT,1983-10-11,0.7851560115814209
+359572,MDT,1983-10-12,0.78125
+359573,MDT,1983-10-13,0.7773439884185791
+359574,MDT,1983-10-14,0.7675780057907104
+359575,MDT,1983-10-17,0.7773439884185791
+359576,MDT,1983-10-18,0.7558590173721313
+359577,MDT,1983-10-19,0.7578129768371582
+359578,MDT,1983-10-20,0.7460939884185791
+359579,MDT,1983-10-21,0.734375
+359580,MDT,1983-10-24,0.734375
+359581,MDT,1983-10-25,0.7304689884185791
+359582,MDT,1983-10-26,0.734375
+359583,MDT,1983-10-27,0.7265629768371582
+359584,MDT,1983-10-28,0.7226560115814209
+359585,MDT,1983-10-31,0.7207030057907104
+359586,MDT,1983-11-01,0.7148439884185791
+359587,MDT,1983-11-02,0.7246090173721313
+359588,MDT,1983-11-03,0.7304689884185791
+359589,MDT,1983-11-04,0.7226560115814209
+359590,MDT,1983-11-07,0.734375
+359591,MDT,1983-11-08,0.7304689884185791
+359592,MDT,1983-11-09,0.7265629768371582
+359593,MDT,1983-11-10,0.734375
+359594,MDT,1983-11-11,0.7265629768371582
+359595,MDT,1983-11-14,0.6875
+359596,MDT,1983-11-15,0.7089840173721313
+359597,MDT,1983-11-16,0.7167969942092896
+359598,MDT,1983-11-17,0.7070310115814209
+359599,MDT,1983-11-18,0.7011719942092896
+359600,MDT,1983-11-21,0.71875
+359601,MDT,1983-11-22,0.7148439884185791
+359602,MDT,1983-11-23,0.6875
+359603,MDT,1983-11-25,0.6953129768371582
+359604,MDT,1983-11-28,0.7011719942092896
+359605,MDT,1983-11-29,0.71875
+359606,MDT,1983-11-30,0.7167969942092896
+359607,MDT,1983-12-01,0.7070310115814209
+359608,MDT,1983-12-02,0.703125
+359609,MDT,1983-12-05,0.6875
+359610,MDT,1983-12-06,0.6757810115814209
+359611,MDT,1983-12-07,0.6796879768371582
+359612,MDT,1983-12-08,0.6757810115814209
+359613,MDT,1983-12-09,0.6660159826278687
+359614,MDT,1983-12-12,0.6328129768371582
+359615,MDT,1983-12-13,0.6621090173721313
+359616,MDT,1983-12-14,0.6523439884185791
+359617,MDT,1983-12-15,0.6347659826278687
+359618,MDT,1983-12-16,0.6445310115814209
+359619,MDT,1983-12-19,0.6484379768371582
+359620,MDT,1983-12-20,0.6484379768371582
+359621,MDT,1983-12-21,0.65625
+359622,MDT,1983-12-22,0.6523439884185791
+359623,MDT,1983-12-23,0.6484379768371582
+359624,MDT,1983-12-27,0.6445310115814209
+359625,MDT,1983-12-28,0.640625
+359626,MDT,1983-12-29,0.6484379768371582
+359627,MDT,1983-12-30,0.6484379768371582
+359628,MDT,1984-01-03,0.671875
+359629,MDT,1984-01-04,0.671875
+359630,MDT,1984-01-05,0.6757810115814209
+359631,MDT,1984-01-06,0.6777340173721313
+359632,MDT,1984-01-09,0.6777340173721313
+359633,MDT,1984-01-10,0.6699219942092896
+359634,MDT,1984-01-11,0.671875
+359635,MDT,1984-01-12,0.6796879768371582
+359636,MDT,1984-01-13,0.671875
+359637,MDT,1984-01-16,0.6621090173721313
+359638,MDT,1984-01-17,0.6738280057907104
+359639,MDT,1984-01-18,0.671875
+359640,MDT,1984-01-19,0.6640629768371582
+359641,MDT,1984-01-20,0.6582030057907104
+359642,MDT,1984-01-23,0.6640629768371582
+359643,MDT,1984-01-24,0.6640629768371582
+359644,MDT,1984-01-25,0.6601560115814209
+359645,MDT,1984-01-26,0.6679689884185791
+359646,MDT,1984-01-27,0.6679689884185791
+359647,MDT,1984-01-30,0.6699219942092896
+359648,MDT,1984-01-31,0.6640629768371582
+359649,MDT,1984-02-01,0.6542969942092896
+359650,MDT,1984-02-02,0.6503909826278687
+359651,MDT,1984-02-03,0.6425780057907104
+359652,MDT,1984-02-06,0.6347659826278687
+359653,MDT,1984-02-07,0.625
+359654,MDT,1984-02-08,0.6210939884185791
+359655,MDT,1984-02-09,0.625
+359656,MDT,1984-02-10,0.609375
+359657,MDT,1984-02-13,0.5117189884185791
+359658,MDT,1984-02-14,0.5234379768371582
+359659,MDT,1984-02-15,0.5410159826278687
+359660,MDT,1984-02-16,0.5390629768371582
+359661,MDT,1984-02-17,0.5253909826278687
+359662,MDT,1984-02-21,0.5253909826278687
+359663,MDT,1984-02-22,0.515625
+359664,MDT,1984-02-23,0.5175780057907104
+359665,MDT,1984-02-24,0.5351560115814209
+359666,MDT,1984-02-27,0.546875
+359667,MDT,1984-02-28,0.5429689884185791
+359668,MDT,1984-02-29,0.5410159826278687
+359669,MDT,1984-03-01,0.5546879768371582
+359670,MDT,1984-03-02,0.5703129768371582
+359671,MDT,1984-03-05,0.5625
+359672,MDT,1984-03-06,0.5507810115814209
+359673,MDT,1984-03-07,0.5390629768371582
+359674,MDT,1984-03-08,0.5234379768371582
+359675,MDT,1984-03-09,0.5136719942092896
+359676,MDT,1984-03-12,0.5
+359677,MDT,1984-03-13,0.453125
+359678,MDT,1984-03-14,0.484375
+359679,MDT,1984-03-15,0.4882810115814209
+359680,MDT,1984-03-16,0.5058590173721313
+359681,MDT,1984-03-19,0.5058590173721313
+359682,MDT,1984-03-20,0.5058590173721313
+359683,MDT,1984-03-21,0.5039060115814209
+359684,MDT,1984-03-22,0.484375
+359685,MDT,1984-03-23,0.484375
+359686,MDT,1984-03-26,0.4765630066394806
+359687,MDT,1984-03-27,0.4921880066394806
+359688,MDT,1984-03-28,0.5
+359689,MDT,1984-03-29,0.494141012430191
+359690,MDT,1984-03-30,0.4804689884185791
+359691,MDT,1984-04-02,0.4804689884185791
+359692,MDT,1984-04-03,0.4902339875698089
+359693,MDT,1984-04-04,0.4921880066394806
+359694,MDT,1984-04-05,0.484375
+359695,MDT,1984-04-06,0.4882810115814209
+359696,MDT,1984-04-09,0.46875
+359697,MDT,1984-04-10,0.4453130066394806
+359698,MDT,1984-04-11,0.4492189884185791
+359699,MDT,1984-04-12,0.400391012430191
+359700,MDT,1984-04-13,0.4453130066394806
+359701,MDT,1984-04-16,0.4433589875698089
+359702,MDT,1984-04-17,0.4433589875698089
+359703,MDT,1984-04-18,0.4453130066394806
+359704,MDT,1984-04-19,0.447266012430191
+359705,MDT,1984-04-23,0.447266012430191
+359706,MDT,1984-04-24,0.453125
+359707,MDT,1984-04-25,0.453125
+359708,MDT,1984-04-26,0.4726560115814209
+359709,MDT,1984-04-27,0.484375
+359710,MDT,1984-04-30,0.484375
+359711,MDT,1984-05-01,0.5117189884185791
+359712,MDT,1984-05-02,0.5371090173721313
+359713,MDT,1984-05-03,0.5332030057907104
+359714,MDT,1984-05-04,0.5273439884185791
+359715,MDT,1984-05-07,0.5136719942092896
+359716,MDT,1984-05-08,0.5117189884185791
+359717,MDT,1984-05-09,0.5234379768371582
+359718,MDT,1984-05-10,0.53125
+359719,MDT,1984-05-11,0.5078129768371582
+359720,MDT,1984-05-14,0.4921880066394806
+359721,MDT,1984-05-15,0.494141012430191
+359722,MDT,1984-05-16,0.4921880066394806
+359723,MDT,1984-05-17,0.4765630066394806
+359724,MDT,1984-05-18,0.46875
+359725,MDT,1984-05-21,0.4667969942092895
+359726,MDT,1984-05-22,0.4707030057907104
+359727,MDT,1984-05-23,0.453125
+359728,MDT,1984-05-24,0.4414060115814209
+359729,MDT,1984-05-25,0.4355469942092895
+359730,MDT,1984-05-29,0.4375
+359731,MDT,1984-05-30,0.4433589875698089
+359732,MDT,1984-05-31,0.453125
+359733,MDT,1984-06-01,0.4492189884185791
+359734,MDT,1984-06-04,0.4550780057907104
+359735,MDT,1984-06-05,0.4589839875698089
+359736,MDT,1984-06-06,0.4609380066394806
+359737,MDT,1984-06-07,0.4667969942092895
+359738,MDT,1984-06-08,0.46875
+359739,MDT,1984-06-11,0.4511719942092895
+359740,MDT,1984-06-12,0.4414060115814209
+359741,MDT,1984-06-13,0.4453130066394806
+359742,MDT,1984-06-14,0.4433589875698089
+359743,MDT,1984-06-15,0.4433589875698089
+359744,MDT,1984-06-18,0.447266012430191
+359745,MDT,1984-06-19,0.4550780057907104
+359746,MDT,1984-06-20,0.447266012430191
+359747,MDT,1984-06-21,0.4414060115814209
+359748,MDT,1984-06-22,0.447266012430191
+359749,MDT,1984-06-25,0.4335939884185791
+359750,MDT,1984-06-26,0.4414060115814209
+359751,MDT,1984-06-27,0.4394530057907104
+359752,MDT,1984-06-28,0.4023439884185791
+359753,MDT,1984-06-29,0.3984380066394806
+359754,MDT,1984-07-02,0.4101560115814209
+359755,MDT,1984-07-03,0.4238280057907104
+359756,MDT,1984-07-05,0.4296880066394806
+359757,MDT,1984-07-06,0.4296880066394806
+359758,MDT,1984-07-09,0.4335939884185791
+359759,MDT,1984-07-10,0.4375
+359760,MDT,1984-07-11,0.4296880066394806
+359761,MDT,1984-07-12,0.4296880066394806
+359762,MDT,1984-07-13,0.421875
+359763,MDT,1984-07-16,0.4023439884185791
+359764,MDT,1984-07-17,0.4101560115814209
+359765,MDT,1984-07-18,0.4121089875698089
+359766,MDT,1984-07-19,0.400391012430191
+359767,MDT,1984-07-20,0.4023439884185791
+359768,MDT,1984-07-23,0.40625
+359769,MDT,1984-07-24,0.400391012430191
+359770,MDT,1984-07-25,0.40625
+359771,MDT,1984-07-26,0.40625
+359772,MDT,1984-07-27,0.416016012430191
+359773,MDT,1984-07-30,0.4042969942092895
+359774,MDT,1984-07-31,0.4042969942092895
+359775,MDT,1984-08-01,0.416016012430191
+359776,MDT,1984-08-02,0.4277339875698089
+359777,MDT,1984-08-03,0.4179689884185791
+359778,MDT,1984-08-06,0.421875
+359779,MDT,1984-08-07,0.4140630066394806
+359780,MDT,1984-08-08,0.4023439884185791
+359781,MDT,1984-08-09,0.4042969942092895
+359782,MDT,1984-08-10,0.4023439884185791
+359783,MDT,1984-08-13,0.400391012430191
+359784,MDT,1984-08-14,0.400391012430191
+359785,MDT,1984-08-15,0.3945310115814209
+359786,MDT,1984-08-16,0.4042969942092895
+359787,MDT,1984-08-17,0.40625
+359788,MDT,1984-08-20,0.4140630066394806
+359789,MDT,1984-08-21,0.4277339875698089
+359790,MDT,1984-08-22,0.421875
+359791,MDT,1984-08-23,0.4082030057907104
+359792,MDT,1984-08-24,0.3984380066394806
+359793,MDT,1984-08-27,0.3945310115814209
+359794,MDT,1984-08-28,0.4023439884185791
+359795,MDT,1984-08-29,0.3984380066394806
+359796,MDT,1984-08-30,0.3984380066394806
+359797,MDT,1984-08-31,0.400391012430191
+359798,MDT,1984-09-04,0.40625
+359799,MDT,1984-09-05,0.4179689884185791
+359800,MDT,1984-09-06,0.431641012430191
+359801,MDT,1984-09-07,0.4277339875698089
+359802,MDT,1984-09-10,0.4238280057907104
+359803,MDT,1984-09-11,0.4140630066394806
+359804,MDT,1984-09-12,0.4042969942092895
+359805,MDT,1984-09-13,0.4179689884185791
+359806,MDT,1984-09-14,0.4121089875698089
+359807,MDT,1984-09-17,0.4199219942092895
+359808,MDT,1984-09-18,0.4199219942092895
+359809,MDT,1984-09-19,0.4199219942092895
+359810,MDT,1984-09-20,0.4238280057907104
+359811,MDT,1984-09-21,0.4257810115814209
+359812,MDT,1984-09-24,0.4296880066394806
+359813,MDT,1984-09-25,0.4277339875698089
+359814,MDT,1984-09-26,0.4296880066394806
+359815,MDT,1984-09-27,0.4257810115814209
+359816,MDT,1984-09-28,0.421875
+359817,MDT,1984-10-01,0.4199219942092895
+359818,MDT,1984-10-02,0.4257810115814209
+359819,MDT,1984-10-03,0.4140630066394806
+359820,MDT,1984-10-04,0.4140630066394806
+359821,MDT,1984-10-05,0.4179689884185791
+359822,MDT,1984-10-08,0.421875
+359823,MDT,1984-10-09,0.4335939884185791
+359824,MDT,1984-10-10,0.4335939884185791
+359825,MDT,1984-10-11,0.4433589875698089
+359826,MDT,1984-10-12,0.447266012430191
+359827,MDT,1984-10-15,0.4453130066394806
+359828,MDT,1984-10-16,0.4433589875698089
+359829,MDT,1984-10-17,0.4394530057907104
+359830,MDT,1984-10-18,0.447266012430191
+359831,MDT,1984-10-19,0.453125
+359832,MDT,1984-10-22,0.4511719942092895
+359833,MDT,1984-10-23,0.4453130066394806
+359834,MDT,1984-10-24,0.4433589875698089
+359835,MDT,1984-10-25,0.4355469942092895
+359836,MDT,1984-10-26,0.431641012430191
+359837,MDT,1984-10-29,0.431641012430191
+359838,MDT,1984-10-30,0.431641012430191
+359839,MDT,1984-10-31,0.4238280057907104
+359840,MDT,1984-11-01,0.4257810115814209
+359841,MDT,1984-11-02,0.4296880066394806
+359842,MDT,1984-11-05,0.4375
+359843,MDT,1984-11-06,0.4414060115814209
+359844,MDT,1984-11-07,0.4375
+359845,MDT,1984-11-08,0.4355469942092895
+359846,MDT,1984-11-09,0.4335939884185791
+359847,MDT,1984-11-12,0.4355469942092895
+359848,MDT,1984-11-13,0.4335939884185791
+359849,MDT,1984-11-14,0.4238280057907104
+359850,MDT,1984-11-15,0.4238280057907104
+359851,MDT,1984-11-16,0.4140630066394806
+359852,MDT,1984-11-19,0.4179689884185791
+359853,MDT,1984-11-20,0.4179689884185791
+359854,MDT,1984-11-21,0.4257810115814209
+359855,MDT,1984-11-23,0.4296880066394806
+359856,MDT,1984-11-26,0.4238280057907104
+359857,MDT,1984-11-27,0.4257810115814209
+359858,MDT,1984-11-28,0.4257810115814209
+359859,MDT,1984-11-29,0.4257810115814209
+359860,MDT,1984-11-30,0.4277339875698089
+359861,MDT,1984-12-03,0.421875
+359862,MDT,1984-12-04,0.4082030057907104
+359863,MDT,1984-12-05,0.4179689884185791
+359864,MDT,1984-12-06,0.4277339875698089
+359865,MDT,1984-12-07,0.431641012430191
+359866,MDT,1984-12-10,0.4296880066394806
+359867,MDT,1984-12-11,0.4179689884185791
+359868,MDT,1984-12-12,0.4179689884185791
+359869,MDT,1984-12-13,0.4179689884185791
+359870,MDT,1984-12-14,0.421875
+359871,MDT,1984-12-17,0.421875
+359872,MDT,1984-12-18,0.416016012430191
+359873,MDT,1984-12-19,0.4140630066394806
+359874,MDT,1984-12-20,0.4101560115814209
+359875,MDT,1984-12-21,0.4140630066394806
+359876,MDT,1984-12-24,0.4179689884185791
+359877,MDT,1984-12-26,0.4179689884185791
+359878,MDT,1984-12-27,0.421875
+359879,MDT,1984-12-28,0.421875
+359880,MDT,1984-12-31,0.421875
+359881,MDT,1985-01-02,0.421875
+359882,MDT,1985-01-03,0.416016012430191
+359883,MDT,1985-01-04,0.40625
+359884,MDT,1985-01-07,0.3984380066394806
+359885,MDT,1985-01-08,0.4042969942092895
+359886,MDT,1985-01-09,0.4023439884185791
+359887,MDT,1985-01-10,0.4042969942092895
+359888,MDT,1985-01-11,0.4042969942092895
+359889,MDT,1985-01-14,0.4101560115814209
+359890,MDT,1985-01-15,0.4257810115814209
+359891,MDT,1985-01-16,0.4375
+359892,MDT,1985-01-17,0.4335939884185791
+359893,MDT,1985-01-18,0.4335939884185791
+359894,MDT,1985-01-21,0.4492189884185791
+359895,MDT,1985-01-22,0.4453130066394806
+359896,MDT,1985-01-23,0.4492189884185791
+359897,MDT,1985-01-24,0.453125
+359898,MDT,1985-01-25,0.4433589875698089
+359899,MDT,1985-01-28,0.453125
+359900,MDT,1985-01-29,0.4570310115814209
+359901,MDT,1985-01-30,0.4648439884185791
+359902,MDT,1985-01-31,0.4707030057907104
+359903,MDT,1985-02-01,0.4667969942092895
+359904,MDT,1985-02-04,0.4726560115814209
+359905,MDT,1985-02-05,0.4902339875698089
+359906,MDT,1985-02-06,0.4960939884185791
+359907,MDT,1985-02-07,0.5078129768371582
+359908,MDT,1985-02-08,0.5234379768371582
+359909,MDT,1985-02-11,0.5214840173721313
+359910,MDT,1985-02-12,0.5214840173721313
+359911,MDT,1985-02-13,0.5175780057907104
+359912,MDT,1985-02-14,0.5097659826278687
+359913,MDT,1985-02-15,0.4765630066394806
+359914,MDT,1985-02-19,0.4824219942092895
+359915,MDT,1985-02-20,0.4746089875698089
+359916,MDT,1985-02-21,0.4804689884185791
+359917,MDT,1985-02-22,0.478516012430191
+359918,MDT,1985-02-25,0.484375
+359919,MDT,1985-02-26,0.4746089875698089
+359920,MDT,1985-02-27,0.4746089875698089
+359921,MDT,1985-02-28,0.4765630066394806
+359922,MDT,1985-03-01,0.4746089875698089
+359923,MDT,1985-03-04,0.4726560115814209
+359924,MDT,1985-03-05,0.4765630066394806
+359925,MDT,1985-03-06,0.478516012430191
+359926,MDT,1985-03-07,0.4804689884185791
+359927,MDT,1985-03-08,0.484375
+359928,MDT,1985-03-11,0.4863280057907104
+359929,MDT,1985-03-12,0.4882810115814209
+359930,MDT,1985-03-13,0.484375
+359931,MDT,1985-03-14,0.4863280057907104
+359932,MDT,1985-03-15,0.484375
+359933,MDT,1985-03-18,0.4902339875698089
+359934,MDT,1985-03-19,0.4863280057907104
+359935,MDT,1985-03-20,0.478516012430191
+359936,MDT,1985-03-21,0.4726560115814209
+359937,MDT,1985-03-22,0.4746089875698089
+359938,MDT,1985-03-25,0.4667969942092895
+359939,MDT,1985-03-26,0.46875
+359940,MDT,1985-03-27,0.4765630066394806
+359941,MDT,1985-03-28,0.478516012430191
+359942,MDT,1985-03-29,0.478516012430191
+359943,MDT,1985-04-01,0.4804689884185791
+359944,MDT,1985-04-02,0.4804689884185791
+359945,MDT,1985-04-03,0.478516012430191
+359946,MDT,1985-04-04,0.4804689884185791
+359947,MDT,1985-04-08,0.4824219942092895
+359948,MDT,1985-04-09,0.4824219942092895
+359949,MDT,1985-04-10,0.4804689884185791
+359950,MDT,1985-04-11,0.4550780057907104
+359951,MDT,1985-04-12,0.4746089875698089
+359952,MDT,1985-04-15,0.4804689884185791
+359953,MDT,1985-04-16,0.478516012430191
+359954,MDT,1985-04-17,0.4804689884185791
+359955,MDT,1985-04-18,0.4824219942092895
+359956,MDT,1985-04-19,0.4804689884185791
+359957,MDT,1985-04-22,0.478516012430191
+359958,MDT,1985-04-23,0.4765630066394806
+359959,MDT,1985-04-24,0.4746089875698089
+359960,MDT,1985-04-25,0.4550780057907104
+359961,MDT,1985-04-26,0.4375
+359962,MDT,1985-04-29,0.4355469942092895
+359963,MDT,1985-04-30,0.431641012430191
+359964,MDT,1985-05-01,0.4335939884185791
+359965,MDT,1985-05-02,0.4335939884185791
+359966,MDT,1985-05-03,0.4355469942092895
+359967,MDT,1985-05-06,0.4355469942092895
+359968,MDT,1985-05-07,0.4375
+359969,MDT,1985-05-08,0.4375
+359970,MDT,1985-05-09,0.4414060115814209
+359971,MDT,1985-05-10,0.4492189884185791
+359972,MDT,1985-05-13,0.4550780057907104
+359973,MDT,1985-05-14,0.453125
+359974,MDT,1985-05-15,0.453125
+359975,MDT,1985-05-16,0.4492189884185791
+359976,MDT,1985-05-17,0.4550780057907104
+359977,MDT,1985-05-20,0.453125
+359978,MDT,1985-05-21,0.4707030057907104
+359979,MDT,1985-05-22,0.4804689884185791
+359980,MDT,1985-05-23,0.4726560115814209
+359981,MDT,1985-05-24,0.4902339875698089
+359982,MDT,1985-05-28,0.4902339875698089
+359983,MDT,1985-05-29,0.4902339875698089
+359984,MDT,1985-05-30,0.4902339875698089
+359985,MDT,1985-05-31,0.4902339875698089
+359986,MDT,1985-06-03,0.494141012430191
+359987,MDT,1985-06-04,0.494141012430191
+359988,MDT,1985-06-05,0.4960939884185791
+359989,MDT,1985-06-06,0.494141012430191
+359990,MDT,1985-06-07,0.4960939884185791
+359991,MDT,1985-06-10,0.494141012430191
+359992,MDT,1985-06-11,0.4902339875698089
+359993,MDT,1985-06-12,0.4902339875698089
+359994,MDT,1985-06-13,0.4882810115814209
+359995,MDT,1985-06-14,0.4980469942092895
+359996,MDT,1985-06-17,0.4960939884185791
+359997,MDT,1985-06-18,0.4960939884185791
+359998,MDT,1985-06-19,0.4980469942092895
+359999,MDT,1985-06-20,0.4960939884185791
+360000,MDT,1985-06-21,0.4960939884185791
+360001,MDT,1985-06-24,0.4980469942092895
+360002,MDT,1985-06-25,0.494141012430191
+360003,MDT,1985-06-26,0.5078129768371582
+360004,MDT,1985-06-27,0.5097659826278687
+360005,MDT,1985-06-28,0.5136719942092896
+360006,MDT,1985-07-01,0.5175780057907104
+360007,MDT,1985-07-02,0.5136719942092896
+360008,MDT,1985-07-03,0.5
+360009,MDT,1985-07-05,0.5117189884185791
+360010,MDT,1985-07-08,0.5117189884185791
+360011,MDT,1985-07-09,0.5117189884185791
+360012,MDT,1985-07-10,0.5195310115814209
+360013,MDT,1985-07-11,0.53125
+360014,MDT,1985-07-12,0.5371090173721313
+360015,MDT,1985-07-15,0.5371090173721313
+360016,MDT,1985-07-16,0.53125
+360017,MDT,1985-07-17,0.5351560115814209
+360018,MDT,1985-07-18,0.5390629768371582
+360019,MDT,1985-07-19,0.5507810115814209
+360020,MDT,1985-07-22,0.5488280057907104
+360021,MDT,1985-07-23,0.5527340173721313
+360022,MDT,1985-07-24,0.5566409826278687
+360023,MDT,1985-07-25,0.5664060115814209
+360024,MDT,1985-07-26,0.5800780057907104
+360025,MDT,1985-07-29,0.5703129768371582
+360026,MDT,1985-07-30,0.5820310115814209
+360027,MDT,1985-07-31,0.5859379768371582
+360028,MDT,1985-08-01,0.59375
+360029,MDT,1985-08-02,0.5898439884185791
+360030,MDT,1985-08-05,0.5722659826278687
+360031,MDT,1985-08-06,0.5410159826278687
+360032,MDT,1985-08-07,0.5410159826278687
+360033,MDT,1985-08-08,0.5371090173721313
+360034,MDT,1985-08-09,0.5351560115814209
+360035,MDT,1985-08-12,0.53125
+360036,MDT,1985-08-13,0.5351560115814209
+360037,MDT,1985-08-14,0.5390629768371582
+360038,MDT,1985-08-15,0.5332030057907104
+360039,MDT,1985-08-16,0.53125
+360040,MDT,1985-08-19,0.5371090173721313
+360041,MDT,1985-08-20,0.5371090173721313
+360042,MDT,1985-08-21,0.5683590173721313
+360043,MDT,1985-08-22,0.5605469942092896
+360044,MDT,1985-08-23,0.5742189884185791
+360045,MDT,1985-08-26,0.5722659826278687
+360046,MDT,1985-08-27,0.5722659826278687
+360047,MDT,1985-08-28,0.5859379768371582
+360048,MDT,1985-08-29,0.5996090173721313
+360049,MDT,1985-08-30,0.6074219942092896
+360050,MDT,1985-09-03,0.6054689884185791
+360051,MDT,1985-09-04,0.5996090173721313
+360052,MDT,1985-09-05,0.5898439884185791
+360053,MDT,1985-09-06,0.59375
+360054,MDT,1985-09-09,0.5878909826278687
+360055,MDT,1985-09-10,0.5664060115814209
+360056,MDT,1985-09-11,0.5546879768371582
+360057,MDT,1985-09-12,0.5507810115814209
+360058,MDT,1985-09-13,0.5488280057907104
+360059,MDT,1985-09-16,0.5605469942092896
+360060,MDT,1985-09-17,0.5605469942092896
+360061,MDT,1985-09-18,0.5625
+360062,MDT,1985-09-19,0.5703129768371582
+360063,MDT,1985-09-20,0.5820310115814209
+360064,MDT,1985-09-23,0.5878909826278687
+360065,MDT,1985-09-24,0.5898439884185791
+360066,MDT,1985-09-25,0.5859379768371582
+360067,MDT,1985-09-26,0.5878909826278687
+360068,MDT,1985-09-30,0.5898439884185791
+360069,MDT,1985-10-01,0.5976560115814209
+360070,MDT,1985-10-02,0.5996090173721313
+360071,MDT,1985-10-03,0.5957030057907104
+360072,MDT,1985-10-04,0.5859379768371582
+360073,MDT,1985-10-07,0.5898439884185791
+360074,MDT,1985-10-08,0.5976560115814209
+360075,MDT,1985-10-09,0.5957030057907104
+360076,MDT,1985-10-10,0.5976560115814209
+360077,MDT,1985-10-11,0.5996090173721313
+360078,MDT,1985-10-14,0.59375
+360079,MDT,1985-10-15,0.59375
+360080,MDT,1985-10-16,0.6035159826278687
+360081,MDT,1985-10-17,0.6015629768371582
+360082,MDT,1985-10-18,0.6015629768371582
+360083,MDT,1985-10-21,0.5996090173721313
+360084,MDT,1985-10-22,0.6074219942092896
+360085,MDT,1985-10-23,0.6054689884185791
+360086,MDT,1985-10-24,0.6015629768371582
+360087,MDT,1985-10-25,0.59375
+360088,MDT,1985-10-28,0.5800780057907104
+360089,MDT,1985-10-29,0.5800780057907104
+360090,MDT,1985-10-30,0.59375
+360091,MDT,1985-10-31,0.6054689884185791
+360092,MDT,1985-11-01,0.6054689884185791
+360093,MDT,1985-11-04,0.6054689884185791
+360094,MDT,1985-11-05,0.625
+360095,MDT,1985-11-06,0.6328129768371582
+360096,MDT,1985-11-07,0.6367189884185791
+360097,MDT,1985-11-08,0.6367189884185791
+360098,MDT,1985-11-11,0.6523439884185791
+360099,MDT,1985-11-12,0.6464840173721313
+360100,MDT,1985-11-13,0.6464840173721313
+360101,MDT,1985-11-14,0.6464840173721313
+360102,MDT,1985-11-15,0.6484379768371582
+360103,MDT,1985-11-18,0.6484379768371582
+360104,MDT,1985-11-19,0.6523439884185791
+360105,MDT,1985-11-20,0.671875
+360106,MDT,1985-11-21,0.6679689884185791
+360107,MDT,1985-11-22,0.6875
+360108,MDT,1985-11-25,0.6796879768371582
+360109,MDT,1985-11-26,0.6757810115814209
+360110,MDT,1985-11-27,0.6777340173721313
+360111,MDT,1985-11-29,0.6816409826278687
+360112,MDT,1985-12-02,0.6757810115814209
+360113,MDT,1985-12-03,0.6777340173721313
+360114,MDT,1985-12-04,0.6796879768371582
+360115,MDT,1985-12-05,0.6738280057907104
+360116,MDT,1985-12-06,0.6679689884185791
+360117,MDT,1985-12-09,0.6640629768371582
+360118,MDT,1985-12-10,0.6621090173721313
+360119,MDT,1985-12-11,0.6601560115814209
+360120,MDT,1985-12-12,0.6464840173721313
+360121,MDT,1985-12-13,0.6347659826278687
+360122,MDT,1985-12-16,0.640625
+360123,MDT,1985-12-17,0.65625
+360124,MDT,1985-12-18,0.6640629768371582
+360125,MDT,1985-12-19,0.6542969942092896
+360126,MDT,1985-12-20,0.640625
+360127,MDT,1985-12-23,0.6289060115814209
+360128,MDT,1985-12-24,0.6347659826278687
+360129,MDT,1985-12-26,0.6445310115814209
+360130,MDT,1985-12-27,0.6582030057907104
+360131,MDT,1985-12-30,0.6816409826278687
+360132,MDT,1985-12-31,0.6796879768371582
+360133,MDT,1986-01-02,0.6757810115814209
+360134,MDT,1986-01-03,0.6972659826278687
+360135,MDT,1986-01-06,0.6992189884185791
+360136,MDT,1986-01-07,0.7167969942092896
+360137,MDT,1986-01-08,0.7089840173721313
+360138,MDT,1986-01-09,0.7070310115814209
+360139,MDT,1986-01-10,0.7128909826278687
+360140,MDT,1986-01-13,0.7089840173721313
+360141,MDT,1986-01-14,0.7050780057907104
+360142,MDT,1986-01-15,0.7011719942092896
+360143,MDT,1986-01-16,0.6992189884185791
+360144,MDT,1986-01-17,0.6933590173721313
+360145,MDT,1986-01-20,0.6972659826278687
+360146,MDT,1986-01-21,0.6914060115814209
+360147,MDT,1986-01-22,0.6914060115814209
+360148,MDT,1986-01-23,0.6953129768371582
+360149,MDT,1986-01-24,0.6992189884185791
+360150,MDT,1986-01-27,0.7109379768371582
+360151,MDT,1986-01-28,0.7226560115814209
+360152,MDT,1986-01-29,0.7265629768371582
+360153,MDT,1986-01-30,0.7265629768371582
+360154,MDT,1986-01-31,0.7285159826278687
+360155,MDT,1986-02-03,0.7714840173721313
+360156,MDT,1986-02-04,0.7695310115814209
+360157,MDT,1986-02-05,0.7890629768371582
+360158,MDT,1986-02-06,0.8007810115814209
+360159,MDT,1986-02-07,0.8125
+360160,MDT,1986-02-10,0.84375
+360161,MDT,1986-02-11,0.8457030057907104
+360162,MDT,1986-02-12,0.8359379768371582
+360163,MDT,1986-02-13,0.8203129768371582
+360164,MDT,1986-02-14,0.8125
+360165,MDT,1986-02-18,0.8144530057907104
+360166,MDT,1986-02-19,0.8125
+360167,MDT,1986-02-20,0.828125
+360168,MDT,1986-02-21,0.8378909826278687
+360169,MDT,1986-02-24,0.8671879768371582
+360170,MDT,1986-02-25,0.8515629768371582
+360171,MDT,1986-02-26,0.8808590173721313
+360172,MDT,1986-02-27,0.8632810115814209
+360173,MDT,1986-02-28,0.8671879768371582
+360174,MDT,1986-03-03,0.8710939884185791
+360175,MDT,1986-03-04,0.8730469942092896
+360176,MDT,1986-03-05,0.8789060115814209
+360177,MDT,1986-03-06,0.8828129768371582
+360178,MDT,1986-03-07,0.8808590173721313
+360179,MDT,1986-03-10,0.8847659826278687
+360180,MDT,1986-03-11,0.890625
+360181,MDT,1986-03-12,0.9023439884185792
+360182,MDT,1986-03-13,0.9023439884185792
+360183,MDT,1986-03-14,0.9023439884185792
+360184,MDT,1986-03-17,0.9101560115814208
+360185,MDT,1986-03-18,0.9179689884185792
+360186,MDT,1986-03-19,0.9160159826278688
+360187,MDT,1986-03-20,0.9257810115814208
+360188,MDT,1986-03-21,0.9453129768371582
+360189,MDT,1986-03-24,0.9589840173721312
+360190,MDT,1986-03-25,0.953125
+360191,MDT,1986-03-26,1.0
+360192,MDT,1986-03-27,1.0292969942092896
+360193,MDT,1986-03-31,0.984375
+360194,MDT,1986-04-01,0.984375
+360195,MDT,1986-04-02,0.9882810115814208
+360196,MDT,1986-04-03,0.9921879768371582
+360197,MDT,1986-04-04,0.9824219942092896
+360198,MDT,1986-04-07,0.9765629768371582
+360199,MDT,1986-04-08,1.0136719942092896
+360200,MDT,1986-04-09,1.0058590173721311
+360201,MDT,1986-04-10,1.0136719942092896
+360202,MDT,1986-04-11,1.0136719942092896
+360203,MDT,1986-04-14,1.019531011581421
+360204,MDT,1986-04-15,1.035156011581421
+360205,MDT,1986-04-16,1.078125
+360206,MDT,1986-04-17,1.0605469942092896
+360207,MDT,1986-04-18,1.0546879768371582
+360208,MDT,1986-04-21,1.0566409826278689
+360209,MDT,1986-04-22,1.0625
+360210,MDT,1986-04-23,1.03125
+360211,MDT,1986-04-24,1.03125
+360212,MDT,1986-04-25,1.046875
+360213,MDT,1986-04-28,1.046875
+360214,MDT,1986-04-29,1.0390629768371582
+360215,MDT,1986-04-30,1.0078129768371582
+360216,MDT,1986-05-01,1.0019530057907104
+360217,MDT,1986-05-02,1.011718988418579
+360218,MDT,1986-05-05,1.0683590173721311
+360219,MDT,1986-05-06,1.082031011581421
+360220,MDT,1986-05-07,1.0703129768371582
+360221,MDT,1986-05-08,1.0625
+360222,MDT,1986-05-09,1.0703129768371582
+360223,MDT,1986-05-12,1.0839840173721311
+360224,MDT,1986-05-13,1.0703129768371582
+360225,MDT,1986-05-14,1.0800780057907104
+360226,MDT,1986-05-15,1.0878909826278689
+360227,MDT,1986-05-16,1.078125
+360228,MDT,1986-05-19,1.078125
+360229,MDT,1986-05-20,1.078125
+360230,MDT,1986-05-21,1.078125
+360231,MDT,1986-05-22,1.078125
+360232,MDT,1986-05-23,1.074218988418579
+360233,MDT,1986-05-27,1.089843988418579
+360234,MDT,1986-05-28,1.097656011581421
+360235,MDT,1986-05-29,1.089843988418579
+360236,MDT,1986-05-30,1.082031011581421
+360237,MDT,1986-06-02,1.066406011581421
+360238,MDT,1986-06-03,1.0410159826278689
+360239,MDT,1986-06-04,1.0566409826278689
+360240,MDT,1986-06-05,1.0722659826278689
+360241,MDT,1986-06-06,1.078125
+360242,MDT,1986-06-09,1.074218988418579
+360243,MDT,1986-06-10,1.0722659826278689
+360244,MDT,1986-06-11,1.074218988418579
+360245,MDT,1986-06-12,1.0761719942092896
+360246,MDT,1986-06-13,1.1074219942092896
+360247,MDT,1986-06-16,1.1152340173721311
+360248,MDT,1986-06-17,1.1152340173721311
+360249,MDT,1986-06-18,1.125
+360250,MDT,1986-06-19,1.1230469942092896
+360251,MDT,1986-06-20,1.105468988418579
+360252,MDT,1986-06-23,1.09375
+360253,MDT,1986-06-24,1.0957030057907104
+360254,MDT,1986-06-25,1.121093988418579
+360255,MDT,1986-06-26,1.1347659826278689
+360256,MDT,1986-06-27,1.1699219942092896
+360257,MDT,1986-06-30,1.191406011581421
+360258,MDT,1986-07-01,1.2089840173721311
+360259,MDT,1986-07-02,1.222656011581421
+360260,MDT,1986-07-03,1.2441409826278689
+360261,MDT,1986-07-07,1.21875
+360262,MDT,1986-07-08,1.160156011581421
+360263,MDT,1986-07-09,1.183593988418579
+360264,MDT,1986-07-10,1.1953129768371582
+360265,MDT,1986-07-11,1.171875
+360266,MDT,1986-07-14,1.136718988418579
+360267,MDT,1986-07-15,1.1152340173721311
+360268,MDT,1986-07-16,1.1152340173721311
+360269,MDT,1986-07-17,1.175781011581421
+360270,MDT,1986-07-18,1.171875
+360271,MDT,1986-07-21,1.1796879768371582
+360272,MDT,1986-07-22,1.207031011581421
+360273,MDT,1986-07-23,1.2441409826278689
+360274,MDT,1986-07-24,1.2421879768371582
+360275,MDT,1986-07-25,1.25
+360276,MDT,1986-07-28,1.214843988418579
+360277,MDT,1986-07-29,1.191406011581421
+360278,MDT,1986-07-30,1.246093988418579
+360279,MDT,1986-07-31,1.2265629768371582
+360280,MDT,1986-08-01,1.234375
+360281,MDT,1986-08-04,1.2363280057907104
+360282,MDT,1986-08-05,1.261718988418579
+360283,MDT,1986-08-06,1.28125
+360284,MDT,1986-08-07,1.3066409826278689
+360285,MDT,1986-08-08,1.308593988418579
+360286,MDT,1986-08-11,1.308593988418579
+360287,MDT,1986-08-12,1.3183590173721311
+360288,MDT,1986-08-13,1.34375
+360289,MDT,1986-08-14,1.371093988418579
+360290,MDT,1986-08-15,1.359375
+360291,MDT,1986-08-18,1.359375
+360292,MDT,1986-08-19,1.3671879768371582
+360293,MDT,1986-08-20,1.4042969942092896
+360294,MDT,1986-08-21,1.4121090173721311
+360295,MDT,1986-08-22,1.421875
+360296,MDT,1986-08-25,1.410156011581421
+360297,MDT,1986-08-26,1.417968988418579
+360298,MDT,1986-08-27,1.4199219942092896
+360299,MDT,1986-08-28,1.386718988418579
+360300,MDT,1986-08-29,1.339843988418579
+360301,MDT,1986-09-02,1.359375
+360302,MDT,1986-09-03,1.359375
+360303,MDT,1986-09-04,1.355468988418579
+360304,MDT,1986-09-05,1.3359379768371582
+360305,MDT,1986-09-08,1.28125
+360306,MDT,1986-09-09,1.2558590173721311
+360307,MDT,1986-09-10,1.2441409826278689
+360308,MDT,1986-09-11,1.1953129768371582
+360309,MDT,1986-09-12,1.1640629768371582
+360310,MDT,1986-09-15,1.144531011581421
+360311,MDT,1986-09-16,1.1796879768371582
+360312,MDT,1986-09-17,1.230468988418579
+360313,MDT,1986-09-18,1.2265629768371582
+360314,MDT,1986-09-19,1.214843988418579
+360315,MDT,1986-09-22,1.222656011581421
+360316,MDT,1986-09-23,1.234375
+360317,MDT,1986-09-24,1.2578129768371582
+360318,MDT,1986-09-25,1.246093988418579
+360319,MDT,1986-09-26,1.2324219942092896
+360320,MDT,1986-09-29,1.203125
+360321,MDT,1986-09-30,1.21875
+360322,MDT,1986-10-01,1.2421879768371582
+360323,MDT,1986-10-02,1.253906011581421
+360324,MDT,1986-10-03,1.2558590173721311
+360325,MDT,1986-10-06,1.265625
+360326,MDT,1986-10-07,1.2636719942092896
+360327,MDT,1986-10-08,1.2636719942092896
+360328,MDT,1986-10-09,1.2597659826278689
+360329,MDT,1986-10-10,1.2597659826278689
+360330,MDT,1986-10-13,1.2734379768371582
+360331,MDT,1986-10-14,1.2890629768371582
+360332,MDT,1986-10-15,1.308593988418579
+360333,MDT,1986-10-16,1.339843988418579
+360334,MDT,1986-10-17,1.3203129768371582
+360335,MDT,1986-10-20,1.3046879768371582
+360336,MDT,1986-10-21,1.2988280057907104
+360337,MDT,1986-10-22,1.3125
+360338,MDT,1986-10-23,1.371093988418579
+360339,MDT,1986-10-24,1.3535159826278689
+360340,MDT,1986-10-27,1.34375
+360341,MDT,1986-10-28,1.3359379768371582
+360342,MDT,1986-10-29,1.3496090173721311
+360343,MDT,1986-10-30,1.3671879768371582
+360344,MDT,1986-10-31,1.3671879768371582
+360345,MDT,1986-11-03,1.3515629768371582
+360346,MDT,1986-11-04,1.3671879768371582
+360347,MDT,1986-11-05,1.3730469942092896
+360348,MDT,1986-11-06,1.355468988418579
+360349,MDT,1986-11-07,1.347656011581421
+360350,MDT,1986-11-10,1.355468988418579
+360351,MDT,1986-11-11,1.359375
+360352,MDT,1986-11-12,1.3671879768371582
+360353,MDT,1986-11-13,1.363281011581421
+360354,MDT,1986-11-14,1.3730469942092896
+360355,MDT,1986-11-17,1.3652340173721311
+360356,MDT,1986-11-18,1.296875
+360357,MDT,1986-11-19,1.28125
+360358,MDT,1986-11-20,1.3203129768371582
+360359,MDT,1986-11-21,1.3515629768371582
+360360,MDT,1986-11-24,1.3300780057907104
+360361,MDT,1986-11-25,1.328125
+360362,MDT,1986-11-26,1.328125
+360363,MDT,1986-11-28,1.3417969942092896
+360364,MDT,1986-12-01,1.316406011581421
+360365,MDT,1986-12-02,1.3222659826278689
+360366,MDT,1986-12-03,1.3105469942092896
+360367,MDT,1986-12-04,1.277343988418579
+360368,MDT,1986-12-05,1.3046879768371582
+360369,MDT,1986-12-08,1.3027340173721311
+360370,MDT,1986-12-09,1.300781011581421
+360371,MDT,1986-12-10,1.3125
+360372,MDT,1986-12-11,1.308593988418579
+360373,MDT,1986-12-12,1.3105469942092896
+360374,MDT,1986-12-15,1.3046879768371582
+360375,MDT,1986-12-16,1.2988280057907104
+360376,MDT,1986-12-17,1.2890629768371582
+360377,MDT,1986-12-18,1.269531011581421
+360378,MDT,1986-12-19,1.2734379768371582
+360379,MDT,1986-12-22,1.253906011581421
+360380,MDT,1986-12-23,1.234375
+360381,MDT,1986-12-24,1.230468988418579
+360382,MDT,1986-12-26,1.230468988418579
+360383,MDT,1986-12-29,1.2089840173721311
+360384,MDT,1986-12-30,1.1972659826278689
+360385,MDT,1986-12-31,1.2011719942092896
+360386,MDT,1987-01-02,1.207031011581421
+360387,MDT,1987-01-05,1.2441409826278689
+360388,MDT,1987-01-06,1.265625
+360389,MDT,1987-01-07,1.2734379768371582
+360390,MDT,1987-01-08,1.308593988418579
+360391,MDT,1987-01-09,1.3300780057907104
+360392,MDT,1987-01-12,1.339843988418579
+360393,MDT,1987-01-13,1.3066409826278689
+360394,MDT,1987-01-14,1.28125
+360395,MDT,1987-01-15,1.292968988418579
+360396,MDT,1987-01-16,1.2890629768371582
+360397,MDT,1987-01-19,1.277343988418579
+360398,MDT,1987-01-20,1.277343988418579
+360399,MDT,1987-01-21,1.25
+360400,MDT,1987-01-22,1.2324219942092896
+360401,MDT,1987-01-23,1.222656011581421
+360402,MDT,1987-01-26,1.1953129768371582
+360403,MDT,1987-01-27,1.207031011581421
+360404,MDT,1987-01-28,1.2109379768371582
+360405,MDT,1987-01-29,1.2558590173721311
+360406,MDT,1987-01-30,1.2324219942092896
+360407,MDT,1987-02-02,1.261718988418579
+360408,MDT,1987-02-03,1.28125
+360409,MDT,1987-02-04,1.277343988418579
+360410,MDT,1987-02-05,1.2597659826278689
+360411,MDT,1987-02-06,1.246093988418579
+360412,MDT,1987-02-09,1.265625
+360413,MDT,1987-02-10,1.2578129768371582
+360414,MDT,1987-02-11,1.253906011581421
+360415,MDT,1987-02-12,1.253906011581421
+360416,MDT,1987-02-13,1.2558590173721311
+360417,MDT,1987-02-17,1.300781011581421
+360418,MDT,1987-02-18,1.324218988418579
+360419,MDT,1987-02-19,1.339843988418579
+360420,MDT,1987-02-20,1.339843988418579
+360421,MDT,1987-02-23,1.332031011581421
+360422,MDT,1987-02-24,1.3671879768371582
+360423,MDT,1987-02-25,1.3828129768371582
+360424,MDT,1987-02-26,1.3828129768371582
+360425,MDT,1987-02-27,1.40625
+360426,MDT,1987-03-02,1.402343988418579
+360427,MDT,1987-03-03,1.3828129768371582
+360428,MDT,1987-03-04,1.4082030057907104
+360429,MDT,1987-03-05,1.3964840173721311
+360430,MDT,1987-03-06,1.386718988418579
+360431,MDT,1987-03-09,1.3691409826278689
+360432,MDT,1987-03-10,1.3769530057907104
+360433,MDT,1987-03-11,1.3730469942092896
+360434,MDT,1987-03-12,1.371093988418579
+360435,MDT,1987-03-13,1.371093988418579
+360436,MDT,1987-03-16,1.363281011581421
+360437,MDT,1987-03-17,1.375
+360438,MDT,1987-03-18,1.363281011581421
+360439,MDT,1987-03-19,1.3574219942092896
+360440,MDT,1987-03-20,1.3515629768371582
+360441,MDT,1987-03-23,1.3574219942092896
+360442,MDT,1987-03-24,1.3417969942092896
+360443,MDT,1987-03-25,1.3203129768371582
+360444,MDT,1987-03-26,1.3144530057907104
+360445,MDT,1987-03-27,1.316406011581421
+360446,MDT,1987-03-30,1.253906011581421
+360447,MDT,1987-03-31,1.2753909826278689
+360448,MDT,1987-04-01,1.3046879768371582
+360449,MDT,1987-04-02,1.332031011581421
+360450,MDT,1987-04-03,1.3457030057907104
+360451,MDT,1987-04-06,1.347656011581421
+360452,MDT,1987-04-07,1.3359379768371582
+360453,MDT,1987-04-08,1.386718988418579
+360454,MDT,1987-04-09,1.4140629768371582
+360455,MDT,1987-04-10,1.4121090173721311
+360456,MDT,1987-04-13,1.3886719942092896
+360457,MDT,1987-04-14,1.3535159826278689
+360458,MDT,1987-04-15,1.359375
+360459,MDT,1987-04-16,1.339843988418579
+360460,MDT,1987-04-20,1.34375
+360461,MDT,1987-04-21,1.3808590173721311
+360462,MDT,1987-04-22,1.394531011581421
+360463,MDT,1987-04-23,1.3886719942092896
+360464,MDT,1987-04-24,1.3671879768371582
+360465,MDT,1987-04-27,1.339843988418579
+360466,MDT,1987-04-28,1.3515629768371582
+360467,MDT,1987-04-29,1.375
+360468,MDT,1987-04-30,1.3925780057907104
+360469,MDT,1987-05-01,1.4042969942092896
+360470,MDT,1987-05-04,1.4042969942092896
+360471,MDT,1987-05-05,1.488281011581421
+360472,MDT,1987-05-06,1.503906011581421
+360473,MDT,1987-05-07,1.5
+360474,MDT,1987-05-08,1.4863280057907104
+360475,MDT,1987-05-11,1.4765629768371582
+360476,MDT,1987-05-12,1.4667969942092896
+360477,MDT,1987-05-13,1.4667969942092896
+360478,MDT,1987-05-14,1.46875
+360479,MDT,1987-05-15,1.4355469942092896
+360480,MDT,1987-05-18,1.40625
+360481,MDT,1987-05-19,1.402343988418579
+360482,MDT,1987-05-20,1.3925780057907104
+360483,MDT,1987-05-21,1.4140629768371582
+360484,MDT,1987-05-22,1.3984379768371582
+360485,MDT,1987-05-26,1.4375
+360486,MDT,1987-05-27,1.441406011581421
+360487,MDT,1987-05-28,1.472656011581421
+360488,MDT,1987-05-29,1.484375
+360489,MDT,1987-06-01,1.4609379768371582
+360490,MDT,1987-06-02,1.4296879768371582
+360491,MDT,1987-06-03,1.4824219942092896
+360492,MDT,1987-06-04,1.496093988418579
+360493,MDT,1987-06-05,1.5019530057907104
+360494,MDT,1987-06-08,1.5078129768371582
+360495,MDT,1987-06-09,1.5
+360496,MDT,1987-06-10,1.5
+360497,MDT,1987-06-11,1.53125
+360498,MDT,1987-06-12,1.546875
+360499,MDT,1987-06-15,1.5488280057907104
+360500,MDT,1987-06-16,1.5292969942092896
+360501,MDT,1987-06-17,1.5234379768371582
+360502,MDT,1987-06-18,1.515625
+360503,MDT,1987-06-19,1.511718988418579
+360504,MDT,1987-06-22,1.511718988418579
+360505,MDT,1987-06-23,1.5
+360506,MDT,1987-06-24,1.480468988418579
+360507,MDT,1987-06-25,1.480468988418579
+360508,MDT,1987-06-26,1.4667969942092896
+360509,MDT,1987-06-29,1.4628909826278689
+360510,MDT,1987-06-30,1.4609379768371582
+360511,MDT,1987-07-01,1.4667969942092896
+360512,MDT,1987-07-02,1.4921879768371582
+360513,MDT,1987-07-06,1.4902340173721311
+360514,MDT,1987-07-07,1.4921879768371582
+360515,MDT,1987-07-08,1.484375
+360516,MDT,1987-07-09,1.472656011581421
+360517,MDT,1987-07-10,1.4765629768371582
+360518,MDT,1987-07-13,1.4707030057907104
+360519,MDT,1987-07-14,1.5234379768371582
+360520,MDT,1987-07-15,1.558593988418579
+360521,MDT,1987-07-16,1.5625
+360522,MDT,1987-07-17,1.5625
+360523,MDT,1987-07-20,1.558593988418579
+360524,MDT,1987-07-21,1.5625
+360525,MDT,1987-07-22,1.546875
+360526,MDT,1987-07-23,1.5410159826278689
+360527,MDT,1987-07-24,1.53125
+360528,MDT,1987-07-27,1.53125
+360529,MDT,1987-07-28,1.546875
+360530,MDT,1987-07-29,1.546875
+360531,MDT,1987-07-30,1.546875
+360532,MDT,1987-07-31,1.574218988418579
+360533,MDT,1987-08-03,1.5683590173721311
+360534,MDT,1987-08-04,1.5546879768371582
+360535,MDT,1987-08-05,1.5566409826278689
+360536,MDT,1987-08-06,1.5625
+360537,MDT,1987-08-07,1.5566409826278689
+360538,MDT,1987-08-10,1.5859379768371582
+360539,MDT,1987-08-11,1.636718988418579
+360540,MDT,1987-08-12,1.6191409826278689
+360541,MDT,1987-08-13,1.625
+360542,MDT,1987-08-14,1.6308590173721311
+360543,MDT,1987-08-17,1.644531011581421
+360544,MDT,1987-08-18,1.628906011581421
+360545,MDT,1987-08-19,1.625
+360546,MDT,1987-08-20,1.671875
+360547,MDT,1987-08-21,1.691406011581421
+360548,MDT,1987-08-24,1.667968988418579
+360549,MDT,1987-08-25,1.6738280057907104
+360550,MDT,1987-08-26,1.65625
+360551,MDT,1987-08-27,1.613281011581421
+360552,MDT,1987-08-28,1.582031011581421
+360553,MDT,1987-08-31,1.5957030057907104
+360554,MDT,1987-09-01,1.6015629768371582
+360555,MDT,1987-09-02,1.589843988418579
+360556,MDT,1987-09-03,1.5800780057907104
+360557,MDT,1987-09-04,1.5703129768371582
+360558,MDT,1987-09-08,1.5625
+360559,MDT,1987-09-09,1.546875
+360560,MDT,1987-09-10,1.558593988418579
+360561,MDT,1987-09-11,1.5800780057907104
+360562,MDT,1987-09-14,1.589843988418579
+360563,MDT,1987-09-15,1.5800780057907104
+360564,MDT,1987-09-16,1.5800780057907104
+360565,MDT,1987-09-17,1.578125
+360566,MDT,1987-09-18,1.5703129768371582
+360567,MDT,1987-09-21,1.542968988418579
+360568,MDT,1987-09-22,1.5332030057907104
+360569,MDT,1987-09-23,1.5488280057907104
+360570,MDT,1987-09-24,1.558593988418579
+360571,MDT,1987-09-25,1.558593988418579
+360572,MDT,1987-09-28,1.589843988418579
+360573,MDT,1987-09-29,1.609375
+360574,MDT,1987-09-30,1.609375
+360575,MDT,1987-10-01,1.6015629768371582
+360576,MDT,1987-10-02,1.5878909826278689
+360577,MDT,1987-10-05,1.550781011581421
+360578,MDT,1987-10-06,1.5175780057907104
+360579,MDT,1987-10-07,1.5
+360580,MDT,1987-10-08,1.4609379768371582
+360581,MDT,1987-10-09,1.4765629768371582
+360582,MDT,1987-10-12,1.472656011581421
+360583,MDT,1987-10-13,1.496093988418579
+360584,MDT,1987-10-14,1.480468988418579
+360585,MDT,1987-10-15,1.4472659826278689
+360586,MDT,1987-10-16,1.3828129768371582
+360587,MDT,1987-10-19,1.292968988418579
+360588,MDT,1987-10-20,1.2109379768371582
+360589,MDT,1987-10-21,1.2109379768371582
+360590,MDT,1987-10-22,1.1015629768371582
+360591,MDT,1987-10-23,1.125
+360592,MDT,1987-10-26,1.1015629768371582
+360593,MDT,1987-10-27,1.050781011581421
+360594,MDT,1987-10-28,1.03125
+360595,MDT,1987-10-29,1.125
+360596,MDT,1987-10-30,1.1855469942092896
+360597,MDT,1987-11-02,1.234375
+360598,MDT,1987-11-03,1.21875
+360599,MDT,1987-11-04,1.1953129768371582
+360600,MDT,1987-11-05,1.234375
+360601,MDT,1987-11-06,1.2265629768371582
+360602,MDT,1987-11-09,1.203125
+360603,MDT,1987-11-10,1.183593988418579
+360604,MDT,1987-11-11,1.207031011581421
+360605,MDT,1987-11-12,1.230468988418579
+360606,MDT,1987-11-13,1.234375
+360607,MDT,1987-11-16,1.246093988418579
+360608,MDT,1987-11-17,1.25
+360609,MDT,1987-11-18,1.2519530057907104
+360610,MDT,1987-11-19,1.2597659826278689
+360611,MDT,1987-11-20,1.265625
+360612,MDT,1987-11-23,1.300781011581421
+360613,MDT,1987-11-24,1.328125
+360614,MDT,1987-11-25,1.3574219942092896
+360615,MDT,1987-11-27,1.332031011581421
+360616,MDT,1987-11-30,1.308593988418579
+360617,MDT,1987-12-01,1.3125
+360618,MDT,1987-12-02,1.3378909826278689
+360619,MDT,1987-12-03,1.308593988418579
+360620,MDT,1987-12-04,1.2890629768371582
+360621,MDT,1987-12-07,1.292968988418579
+360622,MDT,1987-12-08,1.34375
+360623,MDT,1987-12-09,1.3828129768371582
+360624,MDT,1987-12-10,1.3203129768371582
+360625,MDT,1987-12-11,1.3261719942092896
+360626,MDT,1987-12-14,1.3417969942092896
+360627,MDT,1987-12-15,1.34375
+360628,MDT,1987-12-16,1.363281011581421
+360629,MDT,1987-12-17,1.347656011581421
+360630,MDT,1987-12-18,1.363281011581421
+360631,MDT,1987-12-21,1.3535159826278689
+360632,MDT,1987-12-22,1.371093988418579
+360633,MDT,1987-12-23,1.4375
+360634,MDT,1987-12-24,1.425781011581421
+360635,MDT,1987-12-28,1.421875
+360636,MDT,1987-12-29,1.417968988418579
+360637,MDT,1987-12-30,1.4609379768371582
+360638,MDT,1987-12-31,1.4589840173721311
+360639,MDT,1988-01-04,1.4921879768371582
+360640,MDT,1988-01-05,1.503906011581421
+360641,MDT,1988-01-06,1.5078129768371582
+360642,MDT,1988-01-07,1.496093988418579
+360643,MDT,1988-01-08,1.421875
+360644,MDT,1988-01-11,1.421875
+360645,MDT,1988-01-12,1.441406011581421
+360646,MDT,1988-01-13,1.4296879768371582
+360647,MDT,1988-01-14,1.4355469942092896
+360648,MDT,1988-01-15,1.4609379768371582
+360649,MDT,1988-01-18,1.441406011581421
+360650,MDT,1988-01-19,1.421875
+360651,MDT,1988-01-20,1.378906011581421
+360652,MDT,1988-01-21,1.328125
+360653,MDT,1988-01-22,1.3359379768371582
+360654,MDT,1988-01-25,1.355468988418579
+360655,MDT,1988-01-26,1.363281011581421
+360656,MDT,1988-01-27,1.347656011581421
+360657,MDT,1988-01-28,1.386718988418579
+360658,MDT,1988-01-29,1.417968988418579
+360659,MDT,1988-02-01,1.417968988418579
+360660,MDT,1988-02-02,1.394531011581421
+360661,MDT,1988-02-03,1.371093988418579
+360662,MDT,1988-02-04,1.378906011581421
+360663,MDT,1988-02-05,1.371093988418579
+360664,MDT,1988-02-08,1.363281011581421
+360665,MDT,1988-02-09,1.3574219942092896
+360666,MDT,1988-02-10,1.386718988418579
+360667,MDT,1988-02-11,1.40625
+360668,MDT,1988-02-12,1.410156011581421
+360669,MDT,1988-02-16,1.417968988418579
+360670,MDT,1988-02-17,1.4082030057907104
+360671,MDT,1988-02-18,1.4121090173721311
+360672,MDT,1988-02-19,1.425781011581421
+360673,MDT,1988-02-22,1.425781011581421
+360674,MDT,1988-02-23,1.4707030057907104
+360675,MDT,1988-02-24,1.496093988418579
+360676,MDT,1988-02-25,1.5
+360677,MDT,1988-02-26,1.511718988418579
+360678,MDT,1988-02-29,1.5136719942092896
+360679,MDT,1988-03-01,1.515625
+360680,MDT,1988-03-02,1.5234379768371582
+360681,MDT,1988-03-03,1.53125
+360682,MDT,1988-03-04,1.5058590173721311
+360683,MDT,1988-03-07,1.511718988418579
+360684,MDT,1988-03-08,1.5214840173721311
+360685,MDT,1988-03-09,1.5546879768371582
+360686,MDT,1988-03-10,1.53125
+360687,MDT,1988-03-11,1.527343988418579
+360688,MDT,1988-03-14,1.511718988418579
+360689,MDT,1988-03-15,1.503906011581421
+360690,MDT,1988-03-16,1.484375
+360691,MDT,1988-03-17,1.488281011581421
+360692,MDT,1988-03-18,1.484375
+360693,MDT,1988-03-21,1.453125
+360694,MDT,1988-03-22,1.472656011581421
+360695,MDT,1988-03-23,1.4453129768371582
+360696,MDT,1988-03-24,1.410156011581421
+360697,MDT,1988-03-25,1.425781011581421
+360698,MDT,1988-03-28,1.449218988418579
+360699,MDT,1988-03-29,1.441406011581421
+360700,MDT,1988-03-30,1.4375
+360701,MDT,1988-03-31,1.4121090173721311
+360702,MDT,1988-04-04,1.3359379768371582
+360703,MDT,1988-04-05,1.3515629768371582
+360704,MDT,1988-04-06,1.375
+360705,MDT,1988-04-07,1.386718988418579
+360706,MDT,1988-04-08,1.402343988418579
+360707,MDT,1988-04-11,1.4042969942092896
+360708,MDT,1988-04-12,1.4003909826278689
+360709,MDT,1988-04-13,1.3984379768371582
+360710,MDT,1988-04-14,1.3515629768371582
+360711,MDT,1988-04-15,1.3378909826278689
+360712,MDT,1988-04-18,1.3144530057907104
+360713,MDT,1988-04-19,1.28125
+360714,MDT,1988-04-20,1.2636719942092896
+360715,MDT,1988-04-21,1.2421879768371582
+360716,MDT,1988-04-22,1.191406011581421
+360717,MDT,1988-04-25,1.191406011581421
+360718,MDT,1988-04-26,1.2109379768371582
+360719,MDT,1988-04-27,1.2421879768371582
+360720,MDT,1988-04-28,1.2285159826278689
+360721,MDT,1988-04-29,1.191406011581421
+360722,MDT,1988-05-02,1.1816409826278689
+360723,MDT,1988-05-03,1.15625
+360724,MDT,1988-05-04,1.1816409826278689
+360725,MDT,1988-05-05,1.1953129768371582
+360726,MDT,1988-05-06,1.203125
+360727,MDT,1988-05-09,1.203125
+360728,MDT,1988-05-10,1.2011719942092896
+360729,MDT,1988-05-11,1.171875
+360730,MDT,1988-05-12,1.1621090173721311
+360731,MDT,1988-05-13,1.1582030057907104
+360732,MDT,1988-05-16,1.15625
+360733,MDT,1988-05-17,1.140625
+360734,MDT,1988-05-18,1.09375
+360735,MDT,1988-05-19,1.089843988418579
+360736,MDT,1988-05-20,1.097656011581421
+360737,MDT,1988-05-23,1.097656011581421
+360738,MDT,1988-05-24,1.1015629768371582
+360739,MDT,1988-05-25,1.1015629768371582
+360740,MDT,1988-05-26,1.109375
+360741,MDT,1988-05-27,1.105468988418579
+360742,MDT,1988-05-31,1.167968988418579
+360743,MDT,1988-06-01,1.203125
+360744,MDT,1988-06-02,1.203125
+360745,MDT,1988-06-03,1.171875
+360746,MDT,1988-06-06,1.152343988418579
+360747,MDT,1988-06-07,1.1699219942092896
+360748,MDT,1988-06-08,1.2167969942092896
+360749,MDT,1988-06-09,1.2265629768371582
+360750,MDT,1988-06-10,1.222656011581421
+360751,MDT,1988-06-13,1.2363280057907104
+360752,MDT,1988-06-14,1.25
+360753,MDT,1988-06-15,1.2265629768371582
+360754,MDT,1988-06-16,1.253906011581421
+360755,MDT,1988-06-17,1.277343988418579
+360756,MDT,1988-06-20,1.2910159826278689
+360757,MDT,1988-06-21,1.2949219942092896
+360758,MDT,1988-06-22,1.292968988418579
+360759,MDT,1988-06-23,1.2890629768371582
+360760,MDT,1988-06-24,1.2578129768371582
+360761,MDT,1988-06-27,1.2363280057907104
+360762,MDT,1988-06-28,1.2441409826278689
+360763,MDT,1988-06-29,1.230468988418579
+360764,MDT,1988-06-30,1.2363280057907104
+360765,MDT,1988-07-01,1.2167969942092896
+360766,MDT,1988-07-05,1.203125
+360767,MDT,1988-07-06,1.207031011581421
+360768,MDT,1988-07-07,1.207031011581421
+360769,MDT,1988-07-08,1.203125
+360770,MDT,1988-07-11,1.1972659826278689
+360771,MDT,1988-07-12,1.2011719942092896
+360772,MDT,1988-07-13,1.2128909826278689
+360773,MDT,1988-07-14,1.2109379768371582
+360774,MDT,1988-07-15,1.1953129768371582
+360775,MDT,1988-07-18,1.1894530057907104
+360776,MDT,1988-07-19,1.1738280057907104
+360777,MDT,1988-07-20,1.2050780057907104
+360778,MDT,1988-07-21,1.1875
+360779,MDT,1988-07-22,1.191406011581421
+360780,MDT,1988-07-25,1.203125
+360781,MDT,1988-07-26,1.2050780057907104
+360782,MDT,1988-07-27,1.2109379768371582
+360783,MDT,1988-07-28,1.222656011581421
+360784,MDT,1988-07-29,1.246093988418579
+360785,MDT,1988-08-01,1.2421879768371582
+360786,MDT,1988-08-02,1.2324219942092896
+360787,MDT,1988-08-03,1.238281011581421
+360788,MDT,1988-08-04,1.2363280057907104
+360789,MDT,1988-08-05,1.2363280057907104
+360790,MDT,1988-08-08,1.2324219942092896
+360791,MDT,1988-08-09,1.2167969942092896
+360792,MDT,1988-08-10,1.2167969942092896
+360793,MDT,1988-08-11,1.199218988418579
+360794,MDT,1988-08-12,1.199218988418579
+360795,MDT,1988-08-15,1.175781011581421
+360796,MDT,1988-08-16,1.1660159826278689
+360797,MDT,1988-08-17,1.152343988418579
+360798,MDT,1988-08-18,1.1777340173721311
+360799,MDT,1988-08-19,1.1796879768371582
+360800,MDT,1988-08-22,1.171875
+360801,MDT,1988-08-23,1.171875
+360802,MDT,1988-08-24,1.1933590173721311
+360803,MDT,1988-08-25,1.1933590173721311
+360804,MDT,1988-08-26,1.1933590173721311
+360805,MDT,1988-08-29,1.207031011581421
+360806,MDT,1988-08-30,1.214843988418579
+360807,MDT,1988-08-31,1.2207030057907104
+360808,MDT,1988-09-01,1.2089840173721311
+360809,MDT,1988-09-02,1.2265629768371582
+360810,MDT,1988-09-06,1.2089840173721311
+360811,MDT,1988-09-07,1.222656011581421
+360812,MDT,1988-09-08,1.2167969942092896
+360813,MDT,1988-09-09,1.2207030057907104
+360814,MDT,1988-09-12,1.234375
+360815,MDT,1988-09-13,1.234375
+360816,MDT,1988-09-14,1.2441409826278689
+360817,MDT,1988-09-15,1.25
+360818,MDT,1988-09-16,1.2792969942092896
+360819,MDT,1988-09-19,1.28125
+360820,MDT,1988-09-20,1.3046879768371582
+360821,MDT,1988-09-21,1.316406011581421
+360822,MDT,1988-09-22,1.3125
+360823,MDT,1988-09-23,1.3046879768371582
+360824,MDT,1988-09-26,1.3046879768371582
+360825,MDT,1988-09-27,1.308593988418579
+360826,MDT,1988-09-28,1.308593988418579
+360827,MDT,1988-09-29,1.316406011581421
+360828,MDT,1988-09-30,1.3203129768371582
+360829,MDT,1988-10-03,1.3125
+360830,MDT,1988-10-04,1.324218988418579
+360831,MDT,1988-10-05,1.296875
+360832,MDT,1988-10-06,1.2949219942092896
+360833,MDT,1988-10-07,1.3105469942092896
+360834,MDT,1988-10-10,1.3105469942092896
+360835,MDT,1988-10-11,1.3046879768371582
+360836,MDT,1988-10-12,1.300781011581421
+360837,MDT,1988-10-13,1.3046879768371582
+360838,MDT,1988-10-14,1.300781011581421
+360839,MDT,1988-10-17,1.3125
+360840,MDT,1988-10-18,1.324218988418579
+360841,MDT,1988-10-19,1.3183590173721311
+360842,MDT,1988-10-20,1.332031011581421
+360843,MDT,1988-10-21,1.34375
+360844,MDT,1988-10-24,1.339843988418579
+360845,MDT,1988-10-25,1.3515629768371582
+360846,MDT,1988-10-26,1.3515629768371582
+360847,MDT,1988-10-27,1.308593988418579
+360848,MDT,1988-10-28,1.3046879768371582
+360849,MDT,1988-10-31,1.2988280057907104
+360850,MDT,1988-11-01,1.3125
+360851,MDT,1988-11-02,1.296875
+360852,MDT,1988-11-03,1.28125
+360853,MDT,1988-11-04,1.2578129768371582
+360854,MDT,1988-11-07,1.238281011581421
+360855,MDT,1988-11-08,1.25
+360856,MDT,1988-11-09,1.2324219942092896
+360857,MDT,1988-11-10,1.2265629768371582
+360858,MDT,1988-11-11,1.21875
+360859,MDT,1988-11-14,1.2285159826278689
+360860,MDT,1988-11-15,1.214843988418579
+360861,MDT,1988-11-16,1.2050780057907104
+360862,MDT,1988-11-17,1.1953129768371582
+360863,MDT,1988-11-18,1.207031011581421
+360864,MDT,1988-11-21,1.2050780057907104
+360865,MDT,1988-11-22,1.1953129768371582
+360866,MDT,1988-11-23,1.1953129768371582
+360867,MDT,1988-11-25,1.1953129768371582
+360868,MDT,1988-11-28,1.1796879768371582
+360869,MDT,1988-11-29,1.1953129768371582
+360870,MDT,1988-11-30,1.207031011581421
+360871,MDT,1988-12-01,1.203125
+360872,MDT,1988-12-02,1.207031011581421
+360873,MDT,1988-12-05,1.214843988418579
+360874,MDT,1988-12-06,1.203125
+360875,MDT,1988-12-07,1.2089840173721311
+360876,MDT,1988-12-08,1.1953129768371582
+360877,MDT,1988-12-09,1.1699219942092896
+360878,MDT,1988-12-12,1.1621090173721311
+360879,MDT,1988-12-13,1.1542969942092896
+360880,MDT,1988-12-14,1.1621090173721311
+360881,MDT,1988-12-15,1.1621090173721311
+360882,MDT,1988-12-16,1.1738280057907104
+360883,MDT,1988-12-19,1.1777340173721311
+360884,MDT,1988-12-20,1.171875
+360885,MDT,1988-12-21,1.1796879768371582
+360886,MDT,1988-12-22,1.1816409826278689
+360887,MDT,1988-12-23,1.199218988418579
+360888,MDT,1988-12-27,1.1972659826278689
+360889,MDT,1988-12-28,1.199218988418579
+360890,MDT,1988-12-29,1.2128909826278689
+360891,MDT,1988-12-30,1.2128909826278689
+360892,MDT,1989-01-03,1.2167969942092896
+360893,MDT,1989-01-04,1.238281011581421
+360894,MDT,1989-01-05,1.234375
+360895,MDT,1989-01-06,1.2421879768371582
+360896,MDT,1989-01-09,1.2441409826278689
+360897,MDT,1989-01-10,1.2480469942092896
+360898,MDT,1989-01-11,1.246093988418579
+360899,MDT,1989-01-12,1.2421879768371582
+360900,MDT,1989-01-13,1.2441409826278689
+360901,MDT,1989-01-16,1.2558590173721311
+360902,MDT,1989-01-17,1.2597659826278689
+360903,MDT,1989-01-18,1.277343988418579
+360904,MDT,1989-01-19,1.28125
+360905,MDT,1989-01-20,1.28125
+360906,MDT,1989-01-23,1.2734379768371582
+360907,MDT,1989-01-24,1.2734379768371582
+360908,MDT,1989-01-25,1.2558590173721311
+360909,MDT,1989-01-26,1.2734379768371582
+360910,MDT,1989-01-27,1.277343988418579
+360911,MDT,1989-01-30,1.2714840173721311
+360912,MDT,1989-01-31,1.2753909826278689
+360913,MDT,1989-02-01,1.292968988418579
+360914,MDT,1989-02-02,1.2949219942092896
+360915,MDT,1989-02-03,1.2832030057907104
+360916,MDT,1989-02-06,1.2832030057907104
+360917,MDT,1989-02-07,1.285156011581421
+360918,MDT,1989-02-08,1.2890629768371582
+360919,MDT,1989-02-09,1.28125
+360920,MDT,1989-02-10,1.265625
+360921,MDT,1989-02-13,1.269531011581421
+360922,MDT,1989-02-14,1.269531011581421
+360923,MDT,1989-02-15,1.2753909826278689
+360924,MDT,1989-02-16,1.2734379768371582
+360925,MDT,1989-02-17,1.2753909826278689
+360926,MDT,1989-02-21,1.2714840173721311
+360927,MDT,1989-02-22,1.2597659826278689
+360928,MDT,1989-02-23,1.2636719942092896
+360929,MDT,1989-02-24,1.2597659826278689
+360930,MDT,1989-02-27,1.253906011581421
+360931,MDT,1989-02-28,1.261718988418579
+360932,MDT,1989-03-01,1.2558590173721311
+360933,MDT,1989-03-02,1.2597659826278689
+360934,MDT,1989-03-03,1.2597659826278689
+360935,MDT,1989-03-06,1.277343988418579
+360936,MDT,1989-03-07,1.269531011581421
+360937,MDT,1989-03-08,1.265625
+360938,MDT,1989-03-09,1.2597659826278689
+360939,MDT,1989-03-10,1.269531011581421
+360940,MDT,1989-03-13,1.285156011581421
+360941,MDT,1989-03-14,1.2910159826278689
+360942,MDT,1989-03-15,1.308593988418579
+360943,MDT,1989-03-16,1.3066409826278689
+360944,MDT,1989-03-17,1.2871090173721311
+360945,MDT,1989-03-20,1.269531011581421
+360946,MDT,1989-03-21,1.2714840173721311
+360947,MDT,1989-03-22,1.2792969942092896
+360948,MDT,1989-03-23,1.285156011581421
+360949,MDT,1989-03-27,1.2871090173721311
+360950,MDT,1989-03-28,1.296875
+360951,MDT,1989-03-29,1.3671879768371582
+360952,MDT,1989-03-30,1.355468988418579
+360953,MDT,1989-03-31,1.3613280057907104
+360954,MDT,1989-04-03,1.3613280057907104
+360955,MDT,1989-04-04,1.3808590173721311
+360956,MDT,1989-04-05,1.410156011581421
+360957,MDT,1989-04-06,1.402343988418579
+360958,MDT,1989-04-07,1.4140629768371582
+360959,MDT,1989-04-10,1.410156011581421
+360960,MDT,1989-04-11,1.394531011581421
+360961,MDT,1989-04-12,1.417968988418579
+360962,MDT,1989-04-13,1.4121090173721311
+360963,MDT,1989-04-14,1.40625
+360964,MDT,1989-04-17,1.3984379768371582
+360965,MDT,1989-04-18,1.4140629768371582
+360966,MDT,1989-04-19,1.425781011581421
+360967,MDT,1989-04-20,1.4277340173721311
+360968,MDT,1989-04-21,1.4277340173721311
+360969,MDT,1989-04-24,1.4296879768371582
+360970,MDT,1989-04-25,1.4277340173721311
+360971,MDT,1989-04-26,1.4375
+360972,MDT,1989-04-27,1.441406011581421
+360973,MDT,1989-04-28,1.480468988418579
+360974,MDT,1989-05-01,1.4707030057907104
+360975,MDT,1989-05-02,1.46875
+360976,MDT,1989-05-03,1.457031011581421
+360977,MDT,1989-05-04,1.453125
+360978,MDT,1989-05-05,1.4296879768371582
+360979,MDT,1989-05-08,1.4453129768371582
+360980,MDT,1989-05-09,1.4433590173721311
+360981,MDT,1989-05-10,1.4511719942092896
+360982,MDT,1989-05-11,1.4511719942092896
+360983,MDT,1989-05-12,1.480468988418579
+360984,MDT,1989-05-15,1.4921879768371582
+360985,MDT,1989-05-16,1.5078129768371582
+360986,MDT,1989-05-17,1.5371090173721311
+360987,MDT,1989-05-18,1.535156011581421
+360988,MDT,1989-05-19,1.5410159826278689
+360989,MDT,1989-05-22,1.546875
+360990,MDT,1989-05-23,1.5605469942092896
+360991,MDT,1989-05-24,1.5605469942092896
+360992,MDT,1989-05-25,1.5605469942092896
+360993,MDT,1989-05-26,1.578125
+360994,MDT,1989-05-30,1.578125
+360995,MDT,1989-05-31,1.5859379768371582
+360996,MDT,1989-06-01,1.558593988418579
+360997,MDT,1989-06-02,1.527343988418579
+360998,MDT,1989-06-05,1.496093988418579
+360999,MDT,1989-06-06,1.480468988418579
+361000,MDT,1989-06-07,1.488281011581421
+361001,MDT,1989-06-08,1.496093988418579
+361002,MDT,1989-06-09,1.515625
+361003,MDT,1989-06-12,1.515625
+361004,MDT,1989-06-13,1.515625
+361005,MDT,1989-06-14,1.535156011581421
+361006,MDT,1989-06-15,1.5234379768371582
+361007,MDT,1989-06-16,1.5234379768371582
+361008,MDT,1989-06-19,1.5292969942092896
+361009,MDT,1989-06-20,1.519531011581421
+361010,MDT,1989-06-21,1.503906011581421
+361011,MDT,1989-06-22,1.4941409826278689
+361012,MDT,1989-06-23,1.5136719942092896
+361013,MDT,1989-06-26,1.480468988418579
+361014,MDT,1989-06-27,1.496093988418579
+361015,MDT,1989-06-28,1.488281011581421
+361016,MDT,1989-06-29,1.496093988418579
+361017,MDT,1989-06-30,1.5058590173721311
+361018,MDT,1989-07-03,1.511718988418579
+361019,MDT,1989-07-05,1.546875
+361020,MDT,1989-07-06,1.578125
+361021,MDT,1989-07-07,1.6015629768371582
+361022,MDT,1989-07-10,1.589843988418579
+361023,MDT,1989-07-11,1.6035159826278689
+361024,MDT,1989-07-12,1.59375
+361025,MDT,1989-07-13,1.625
+361026,MDT,1989-07-14,1.652343988418579
+361027,MDT,1989-07-17,1.6542969942092896
+361028,MDT,1989-07-18,1.6875
+361029,MDT,1989-07-19,1.6953129768371582
+361030,MDT,1989-07-20,1.683593988418579
+361031,MDT,1989-07-21,1.6660159826278689
+361032,MDT,1989-07-24,1.6660159826278689
+361033,MDT,1989-07-25,1.652343988418579
+361034,MDT,1989-07-26,1.671875
+361035,MDT,1989-07-27,1.675781011581421
+361036,MDT,1989-07-28,1.6933590173721311
+361037,MDT,1989-07-31,1.730468988418579
+361038,MDT,1989-08-01,1.7285159826278689
+361039,MDT,1989-08-02,1.730468988418579
+361040,MDT,1989-08-03,1.746093988418579
+361041,MDT,1989-08-04,1.7402340173721311
+361042,MDT,1989-08-07,1.7832030057907104
+361043,MDT,1989-08-08,1.8183590173721316
+361044,MDT,1989-08-09,1.8203129768371584
+361045,MDT,1989-08-10,1.824218988418579
+361046,MDT,1989-08-11,1.8515629768371584
+361047,MDT,1989-08-14,1.847656011581421
+361048,MDT,1989-08-15,1.8046879768371584
+361049,MDT,1989-08-16,1.8515629768371584
+361050,MDT,1989-08-17,1.878906011581421
+361051,MDT,1989-08-18,1.871093988418579
+361052,MDT,1989-08-21,1.8515629768371584
+361053,MDT,1989-08-22,1.84375
+361054,MDT,1989-08-23,1.8808590173721316
+361055,MDT,1989-08-24,1.9609379768371584
+361056,MDT,1989-08-25,1.9609379768371584
+361057,MDT,1989-08-28,1.953125
+361058,MDT,1989-08-29,1.9375
+361059,MDT,1989-08-30,1.9296879768371584
+361060,MDT,1989-08-31,1.925781011581421
+361061,MDT,1989-09-01,1.9375
+361062,MDT,1989-09-05,1.9296879768371584
+361063,MDT,1989-09-06,1.902343988418579
+361064,MDT,1989-09-07,1.875
+361065,MDT,1989-09-08,1.863281011581421
+361066,MDT,1989-09-11,1.828125
+361067,MDT,1989-09-12,1.8515629768371584
+361068,MDT,1989-09-13,1.878906011581421
+361069,MDT,1989-09-14,1.878906011581421
+361070,MDT,1989-09-15,1.886718988418579
+361071,MDT,1989-09-18,1.902343988418579
+361072,MDT,1989-09-19,1.875
+361073,MDT,1989-09-20,1.902343988418579
+361074,MDT,1989-09-21,1.894531011581421
+361075,MDT,1989-09-22,1.902343988418579
+361076,MDT,1989-09-25,1.894531011581421
+361077,MDT,1989-09-26,1.8984379768371584
+361078,MDT,1989-09-27,1.8984379768371584
+361079,MDT,1989-09-28,1.90625
+361080,MDT,1989-09-29,1.90625
+361081,MDT,1989-10-02,1.9140629768371584
+361082,MDT,1989-10-03,1.925781011581421
+361083,MDT,1989-10-04,2.023437976837158
+361084,MDT,1989-10-05,2.082031011581421
+361085,MDT,1989-10-06,2.082031011581421
+361086,MDT,1989-10-09,2.132812976837158
+361087,MDT,1989-10-10,2.023437976837158
+361088,MDT,1989-10-11,1.964843988418579
+361089,MDT,1989-10-12,1.984375
+361090,MDT,1989-10-13,1.84375
+361091,MDT,1989-10-16,1.925781011581421
+361092,MDT,1989-10-17,1.9140629768371584
+361093,MDT,1989-10-18,1.9296879768371584
+361094,MDT,1989-10-19,1.921875
+361095,MDT,1989-10-20,1.925781011581421
+361096,MDT,1989-10-23,1.925781011581421
+361097,MDT,1989-10-24,1.9140629768371584
+361098,MDT,1989-10-25,1.917968988418579
+361099,MDT,1989-10-26,1.894531011581421
+361100,MDT,1989-10-27,1.84375
+361101,MDT,1989-10-30,1.796875
+361102,MDT,1989-10-31,1.84375
+361103,MDT,1989-11-01,1.859375
+361104,MDT,1989-11-02,1.859375
+361105,MDT,1989-11-03,1.910156011581421
+361106,MDT,1989-11-06,1.894531011581421
+361107,MDT,1989-11-07,1.8828129768371584
+361108,MDT,1989-11-08,1.878906011581421
+361109,MDT,1989-11-09,1.8828129768371584
+361110,MDT,1989-11-10,1.90625
+361111,MDT,1989-11-13,1.949218988418579
+361112,MDT,1989-11-14,1.9921879768371584
+361113,MDT,1989-11-15,1.984375
+361114,MDT,1989-11-16,2.039062976837158
+361115,MDT,1989-11-17,2.054687976837158
+361116,MDT,1989-11-20,2.054687976837158
+361117,MDT,1989-11-21,2.042968988418579
+361118,MDT,1989-11-22,2.019531011581421
+361119,MDT,1989-11-24,2.054687976837158
+361120,MDT,1989-11-27,2.074218988418579
+361121,MDT,1989-11-28,2.089843988418579
+361122,MDT,1989-11-29,2.0625
+361123,MDT,1989-11-30,2.085937976837158
+361124,MDT,1989-12-01,2.105468988418579
+361125,MDT,1989-12-04,2.089843988418579
+361126,MDT,1989-12-05,2.089843988418579
+361127,MDT,1989-12-06,2.078125
+361128,MDT,1989-12-07,2.070312976837158
+361129,MDT,1989-12-08,2.113281011581421
+361130,MDT,1989-12-11,2.15625
+361131,MDT,1989-12-12,2.183593988418579
+361132,MDT,1989-12-13,2.15625
+361133,MDT,1989-12-14,2.148437976837158
+361134,MDT,1989-12-15,2.148437976837158
+361135,MDT,1989-12-18,2.109375
+361136,MDT,1989-12-19,2.070312976837158
+361137,MDT,1989-12-20,2.050781011581421
+361138,MDT,1989-12-21,1.9921879768371584
+361139,MDT,1989-12-22,1.9921879768371584
+361140,MDT,1989-12-26,2.023437976837158
+361141,MDT,1989-12-27,2.023437976837158
+361142,MDT,1989-12-28,2.023437976837158
+361143,MDT,1989-12-29,2.050781011581421
+361144,MDT,1990-01-02,2.046875
+361145,MDT,1990-01-03,2.054687976837158
+361146,MDT,1990-01-04,2.105468988418579
+361147,MDT,1990-01-05,2.148437976837158
+361148,MDT,1990-01-08,2.148437976837158
+361149,MDT,1990-01-09,2.179687976837158
+361150,MDT,1990-01-10,2.175781011581421
+361151,MDT,1990-01-11,2.195312976837158
+361152,MDT,1990-01-12,2.136718988418579
+361153,MDT,1990-01-15,2.128906011581421
+361154,MDT,1990-01-16,2.105468988418579
+361155,MDT,1990-01-17,2.113281011581421
+361156,MDT,1990-01-18,2.09375
+361157,MDT,1990-01-19,2.101562976837158
+361158,MDT,1990-01-22,2.105468988418579
+361159,MDT,1990-01-23,2.078125
+361160,MDT,1990-01-24,2.101562976837158
+361161,MDT,1990-01-25,2.085937976837158
+361162,MDT,1990-01-26,2.035156011581421
+361163,MDT,1990-01-29,2.003906011581421
+361164,MDT,1990-01-30,1.9296879768371584
+361165,MDT,1990-01-31,1.988281011581421
+361166,MDT,1990-02-01,2.0
+361167,MDT,1990-02-02,1.996093988418579
+361168,MDT,1990-02-05,2.039062976837158
+361169,MDT,1990-02-06,2.0
+361170,MDT,1990-02-07,1.972656011581421
+361171,MDT,1990-02-08,1.988281011581421
+361172,MDT,1990-02-09,1.9765629768371584
+361173,MDT,1990-02-12,1.972656011581421
+361174,MDT,1990-02-13,1.9609379768371584
+361175,MDT,1990-02-14,1.9140629768371584
+361176,MDT,1990-02-15,1.859375
+361177,MDT,1990-02-16,1.8984379768371584
+361178,MDT,1990-02-20,1.90625
+361179,MDT,1990-02-21,1.9296879768371584
+361180,MDT,1990-02-22,1.953125
+361181,MDT,1990-02-23,1.921875
+361182,MDT,1990-02-26,1.9140629768371584
+361183,MDT,1990-02-27,1.910156011581421
+361184,MDT,1990-02-28,1.890625
+361185,MDT,1990-03-01,1.890625
+361186,MDT,1990-03-02,1.902343988418579
+361187,MDT,1990-03-05,1.9140629768371584
+361188,MDT,1990-03-06,1.9921879768371584
+361189,MDT,1990-03-07,1.953125
+361190,MDT,1990-03-08,1.988281011581421
+361191,MDT,1990-03-09,1.972656011581421
+361192,MDT,1990-03-12,1.9765629768371584
+361193,MDT,1990-03-13,1.921875
+361194,MDT,1990-03-14,1.9609379768371584
+361195,MDT,1990-03-15,1.972656011581421
+361196,MDT,1990-03-16,1.9921879768371584
+361197,MDT,1990-03-19,1.984375
+361198,MDT,1990-03-20,1.9765629768371584
+361199,MDT,1990-03-21,1.984375
+361200,MDT,1990-03-22,1.941406011581421
+361201,MDT,1990-03-23,1.9296879768371584
+361202,MDT,1990-03-26,1.9296879768371584
+361203,MDT,1990-03-27,1.925781011581421
+361204,MDT,1990-03-28,1.953125
+361205,MDT,1990-03-29,1.933593988418579
+361206,MDT,1990-03-30,1.9296879768371584
+361207,MDT,1990-04-02,1.921875
+361208,MDT,1990-04-03,1.953125
+361209,MDT,1990-04-04,1.980468988418579
+361210,MDT,1990-04-05,2.019531011581421
+361211,MDT,1990-04-06,2.03125
+361212,MDT,1990-04-09,2.078125
+361213,MDT,1990-04-10,2.109375
+361214,MDT,1990-04-11,2.109375
+361215,MDT,1990-04-12,2.101562976837158
+361216,MDT,1990-04-16,2.066406011581421
+361217,MDT,1990-04-17,2.078125
+361218,MDT,1990-04-18,2.054687976837158
+361219,MDT,1990-04-19,2.050781011581421
+361220,MDT,1990-04-20,2.019531011581421
+361221,MDT,1990-04-23,2.003906011581421
+361222,MDT,1990-04-24,1.96875
+361223,MDT,1990-04-25,1.980468988418579
+361224,MDT,1990-04-26,1.984375
+361225,MDT,1990-04-27,1.972656011581421
+361226,MDT,1990-04-30,1.9921879768371584
+361227,MDT,1990-05-01,1.988281011581421
+361228,MDT,1990-05-02,2.074218988418579
+361229,MDT,1990-05-03,2.085937976837158
+361230,MDT,1990-05-04,2.078125
+361231,MDT,1990-05-07,2.085937976837158
+361232,MDT,1990-05-08,2.125
+361233,MDT,1990-05-09,2.183593988418579
+361234,MDT,1990-05-10,2.21875
+361235,MDT,1990-05-11,2.230468988418579
+361236,MDT,1990-05-14,2.234375
+361237,MDT,1990-05-15,2.242187976837158
+361238,MDT,1990-05-16,2.257812976837158
+361239,MDT,1990-05-17,2.25
+361240,MDT,1990-05-18,2.335937976837158
+361241,MDT,1990-05-21,2.292968988418579
+361242,MDT,1990-05-22,2.304687976837158
+361243,MDT,1990-05-23,2.351562976837158
+361244,MDT,1990-05-24,2.324218988418579
+361245,MDT,1990-05-25,2.3125
+361246,MDT,1990-05-29,2.359375
+361247,MDT,1990-05-30,2.359375
+361248,MDT,1990-05-31,2.351562976837158
+361249,MDT,1990-06-01,2.414062976837158
+361250,MDT,1990-06-04,2.464843988418579
+361251,MDT,1990-06-05,2.445312976837158
+361252,MDT,1990-06-06,2.460937976837158
+361253,MDT,1990-06-07,2.488281011581421
+361254,MDT,1990-06-08,2.382812976837158
+361255,MDT,1990-06-11,2.398437976837158
+361256,MDT,1990-06-12,2.449218988418579
+361257,MDT,1990-06-13,2.496093988418579
+361258,MDT,1990-06-14,2.496093988418579
+361259,MDT,1990-06-15,2.476562976837158
+361260,MDT,1990-06-18,2.480468988418579
+361261,MDT,1990-06-19,2.460937976837158
+361262,MDT,1990-06-20,2.453125
+361263,MDT,1990-06-21,2.46875
+361264,MDT,1990-06-22,2.472656011581421
+361265,MDT,1990-06-25,2.453125
+361266,MDT,1990-06-26,2.484375
+361267,MDT,1990-06-27,2.503906011581421
+361268,MDT,1990-06-28,2.585937976837158
+361269,MDT,1990-06-29,2.601562976837158
+361270,MDT,1990-07-02,2.617187976837158
+361271,MDT,1990-07-03,2.632812976837158
+361272,MDT,1990-07-05,2.632812976837158
+361273,MDT,1990-07-06,2.628906011581421
+361274,MDT,1990-07-09,2.601562976837158
+361275,MDT,1990-07-10,2.59375
+361276,MDT,1990-07-11,2.617187976837158
+361277,MDT,1990-07-12,2.660156011581421
+361278,MDT,1990-07-13,2.6875
+361279,MDT,1990-07-16,2.71875
+361280,MDT,1990-07-17,2.691406011581421
+361281,MDT,1990-07-18,2.671875
+361282,MDT,1990-07-19,2.613281011581421
+361283,MDT,1990-07-20,2.570312976837158
+361284,MDT,1990-07-23,2.484375
+361285,MDT,1990-07-24,2.46875
+361286,MDT,1990-07-25,2.527343988418579
+361287,MDT,1990-07-26,2.5625
+361288,MDT,1990-07-27,2.542968988418579
+361289,MDT,1990-07-30,2.539062976837158
+361290,MDT,1990-07-31,2.515625
+361291,MDT,1990-08-01,2.507812976837158
+361292,MDT,1990-08-02,2.46875
+361293,MDT,1990-08-03,2.429687976837158
+361294,MDT,1990-08-06,2.34375
+361295,MDT,1990-08-07,2.34375
+361296,MDT,1990-08-08,2.375
+361297,MDT,1990-08-09,2.359375
+361298,MDT,1990-08-10,2.359375
+361299,MDT,1990-08-13,2.390625
+361300,MDT,1990-08-14,2.464843988418579
+361301,MDT,1990-08-15,2.566406011581421
+361302,MDT,1990-08-16,2.472656011581421
+361303,MDT,1990-08-17,2.425781011581421
+361304,MDT,1990-08-20,2.453125
+361305,MDT,1990-08-21,2.386718988418579
+361306,MDT,1990-08-22,2.382812976837158
+361307,MDT,1990-08-23,2.332031011581421
+361308,MDT,1990-08-24,2.378906011581421
+361309,MDT,1990-08-27,2.449218988418579
+361310,MDT,1990-08-28,2.445312976837158
+361311,MDT,1990-08-29,2.460937976837158
+361312,MDT,1990-08-30,2.457031011581421
+361313,MDT,1990-08-31,2.480468988418579
+361314,MDT,1990-09-04,2.484375
+361315,MDT,1990-09-05,2.480468988418579
+361316,MDT,1990-09-06,2.433593988418579
+361317,MDT,1990-09-07,2.457031011581421
+361318,MDT,1990-09-10,2.488281011581421
+361319,MDT,1990-09-11,2.492187976837158
+361320,MDT,1990-09-12,2.554687976837158
+361321,MDT,1990-09-13,2.5625
+361322,MDT,1990-09-14,2.539062976837158
+361323,MDT,1990-09-17,2.519531011581421
+361324,MDT,1990-09-18,2.652343988418579
+361325,MDT,1990-09-19,2.617187976837158
+361326,MDT,1990-09-20,2.503906011581421
+361327,MDT,1990-09-21,2.46875
+361328,MDT,1990-09-24,2.429687976837158
+361329,MDT,1990-09-25,2.476562976837158
+361330,MDT,1990-09-26,2.445312976837158
+361331,MDT,1990-09-27,2.394531011581421
+361332,MDT,1990-09-28,2.355468988418579
+361333,MDT,1990-10-01,2.484375
+361334,MDT,1990-10-02,2.460937976837158
+361335,MDT,1990-10-03,2.421875
+361336,MDT,1990-10-04,2.460937976837158
+361337,MDT,1990-10-05,2.496093988418579
+361338,MDT,1990-10-08,2.5
+361339,MDT,1990-10-09,2.472656011581421
+361340,MDT,1990-10-10,2.472656011581421
+361341,MDT,1990-10-11,2.421875
+361342,MDT,1990-10-12,2.382812976837158
+361343,MDT,1990-10-15,2.425781011581421
+361344,MDT,1990-10-16,2.480468988418579
+361345,MDT,1990-10-17,2.472656011581421
+361346,MDT,1990-10-18,2.515625
+361347,MDT,1990-10-19,2.601562976837158
+361348,MDT,1990-10-22,2.671875
+361349,MDT,1990-10-23,2.65625
+361350,MDT,1990-10-24,2.644531011581421
+361351,MDT,1990-10-25,2.609375
+361352,MDT,1990-10-26,2.566406011581421
+361353,MDT,1990-10-29,2.546875
+361354,MDT,1990-10-30,2.597656011581421
+361355,MDT,1990-10-31,2.625
+361356,MDT,1990-11-01,2.671875
+361357,MDT,1990-11-02,2.648437976837158
+361358,MDT,1990-11-05,2.691406011581421
+361359,MDT,1990-11-06,2.710937976837158
+361360,MDT,1990-11-07,2.691406011581421
+361361,MDT,1990-11-08,2.660156011581421
+361362,MDT,1990-11-09,2.746093988418579
+361363,MDT,1990-11-12,2.765625
+361364,MDT,1990-11-13,2.789062976837158
+361365,MDT,1990-11-14,2.789062976837158
+361366,MDT,1990-11-15,2.726562976837158
+361367,MDT,1990-11-16,2.695312976837158
+361368,MDT,1990-11-19,2.730468988418579
+361369,MDT,1990-11-20,2.6875
+361370,MDT,1990-11-21,2.65625
+361371,MDT,1990-11-23,2.667968988418579
+361372,MDT,1990-11-26,2.691406011581421
+361373,MDT,1990-11-27,2.703125
+361374,MDT,1990-11-28,2.75
+361375,MDT,1990-11-29,2.707031011581421
+361376,MDT,1990-11-30,2.738281011581421
+361377,MDT,1990-12-03,2.796875
+361378,MDT,1990-12-04,2.796875
+361379,MDT,1990-12-05,2.816406011581421
+361380,MDT,1990-12-06,2.808593988418579
+361381,MDT,1990-12-07,2.816406011581421
+361382,MDT,1990-12-10,2.828125
+361383,MDT,1990-12-11,2.828125
+361384,MDT,1990-12-12,2.859375
+361385,MDT,1990-12-13,2.8125
+361386,MDT,1990-12-14,2.648437976837158
+361387,MDT,1990-12-17,2.652343988418579
+361388,MDT,1990-12-18,2.625
+361389,MDT,1990-12-19,2.65625
+361390,MDT,1990-12-20,2.65625
+361391,MDT,1990-12-21,2.667968988418579
+361392,MDT,1990-12-24,2.671875
+361393,MDT,1990-12-26,2.671875
+361394,MDT,1990-12-27,2.65625
+361395,MDT,1990-12-28,2.671875
+361396,MDT,1990-12-31,2.695312976837158
+361397,MDT,1991-01-02,2.628906011581421
+361398,MDT,1991-01-03,2.554687976837158
+361399,MDT,1991-01-04,2.53125
+361400,MDT,1991-01-07,2.5
+361401,MDT,1991-01-08,2.476562976837158
+361402,MDT,1991-01-09,2.480468988418579
+361403,MDT,1991-01-10,2.511718988418579
+361404,MDT,1991-01-11,2.539062976837158
+361405,MDT,1991-01-14,2.503906011581421
+361406,MDT,1991-01-15,2.507812976837158
+361407,MDT,1991-01-16,2.609375
+361408,MDT,1991-01-17,2.679687976837158
+361409,MDT,1991-01-18,2.664062976837158
+361410,MDT,1991-01-21,2.667968988418579
+361411,MDT,1991-01-22,2.667968988418579
+361412,MDT,1991-01-23,2.679687976837158
+361413,MDT,1991-01-24,2.792968988418579
+361414,MDT,1991-01-25,2.78125
+361415,MDT,1991-01-28,2.78125
+361416,MDT,1991-01-29,2.867187976837158
+361417,MDT,1991-01-30,2.90625
+361418,MDT,1991-01-31,2.882812976837158
+361419,MDT,1991-02-01,2.789062976837158
+361420,MDT,1991-02-04,2.890625
+361421,MDT,1991-02-05,2.984375
+361422,MDT,1991-02-06,3.136718988418579
+361423,MDT,1991-02-07,3.085937976837158
+361424,MDT,1991-02-08,3.109375
+361425,MDT,1991-02-11,3.167968988418579
+361426,MDT,1991-02-12,3.117187976837158
+361427,MDT,1991-02-13,3.125
+361428,MDT,1991-02-14,3.1875
+361429,MDT,1991-02-15,3.523437976837158
+361430,MDT,1991-02-19,3.375
+361431,MDT,1991-02-20,3.375
+361432,MDT,1991-02-21,3.382812976837158
+361433,MDT,1991-02-22,3.398437976837158
+361434,MDT,1991-02-25,3.414062976837158
+361435,MDT,1991-02-26,3.304687976837158
+361436,MDT,1991-02-27,3.265625
+361437,MDT,1991-02-28,3.375
+361438,MDT,1991-03-01,3.46875
+361439,MDT,1991-03-04,3.476562976837158
+361440,MDT,1991-03-05,3.59375
+361441,MDT,1991-03-06,3.667968988418579
+361442,MDT,1991-03-07,3.644531011581421
+361443,MDT,1991-03-08,3.695312976837158
+361444,MDT,1991-03-11,3.605468988418579
+361445,MDT,1991-03-12,3.457031011581421
+361446,MDT,1991-03-13,3.542968988418579
+361447,MDT,1991-03-14,3.585937976837158
+361448,MDT,1991-03-15,3.460937976837158
+361449,MDT,1991-03-18,3.40625
+361450,MDT,1991-03-19,3.4375
+361451,MDT,1991-03-20,3.390625
+361452,MDT,1991-03-21,3.414062976837158
+361453,MDT,1991-03-22,3.5
+361454,MDT,1991-03-25,3.539062976837158
+361455,MDT,1991-03-26,3.59375
+361456,MDT,1991-03-27,3.695312976837158
+361457,MDT,1991-03-28,3.71875
+361458,MDT,1991-04-01,3.6875
+361459,MDT,1991-04-02,3.722656011581421
+361460,MDT,1991-04-03,3.742187976837158
+361461,MDT,1991-04-04,3.789062976837158
+361462,MDT,1991-04-05,3.707031011581421
+361463,MDT,1991-04-08,3.742187976837158
+361464,MDT,1991-04-09,3.65625
+361465,MDT,1991-04-10,3.621093988418579
+361466,MDT,1991-04-11,3.703125
+361467,MDT,1991-04-12,3.832031011581421
+361468,MDT,1991-04-15,3.859375
+361469,MDT,1991-04-16,3.875
+361470,MDT,1991-04-17,3.820312976837158
+361471,MDT,1991-04-18,3.789062976837158
+361472,MDT,1991-04-19,3.65625
+361473,MDT,1991-04-22,3.5625
+361474,MDT,1991-04-23,3.601562976837158
+361475,MDT,1991-04-24,3.59375
+361476,MDT,1991-04-25,3.632812976837158
+361477,MDT,1991-04-26,3.636718988418579
+361478,MDT,1991-04-29,3.546875
+361479,MDT,1991-04-30,3.476562976837158
+361480,MDT,1991-05-01,3.492187976837158
+361481,MDT,1991-05-02,3.546875
+361482,MDT,1991-05-03,3.632812976837158
+361483,MDT,1991-05-06,3.625
+361484,MDT,1991-05-07,3.617187976837158
+361485,MDT,1991-05-08,3.601562976837158
+361486,MDT,1991-05-09,3.589843988418579
+361487,MDT,1991-05-10,3.5
+361488,MDT,1991-05-13,3.46875
+361489,MDT,1991-05-14,3.457031011581421
+361490,MDT,1991-05-15,3.382812976837158
+361491,MDT,1991-05-16,3.414062976837158
+361492,MDT,1991-05-17,3.40625
+361493,MDT,1991-05-20,3.417968988418579
+361494,MDT,1991-05-21,3.53125
+361495,MDT,1991-05-22,3.539062976837158
+361496,MDT,1991-05-23,3.585937976837158
+361497,MDT,1991-05-24,3.632812976837158
+361498,MDT,1991-05-28,3.640625
+361499,MDT,1991-05-29,3.667968988418579
+361500,MDT,1991-05-30,3.699218988418579
+361501,MDT,1991-05-31,3.714843988418579
+361502,MDT,1991-06-03,3.648437976837158
+361503,MDT,1991-06-04,3.589843988418579
+361504,MDT,1991-06-05,3.601562976837158
+361505,MDT,1991-06-06,3.570312976837158
+361506,MDT,1991-06-07,3.554687976837158
+361507,MDT,1991-06-10,3.53125
+361508,MDT,1991-06-11,3.574218988418579
+361509,MDT,1991-06-12,3.585937976837158
+361510,MDT,1991-06-13,3.617187976837158
+361511,MDT,1991-06-14,3.703125
+361512,MDT,1991-06-17,3.683593988418579
+361513,MDT,1991-06-18,3.644531011581421
+361514,MDT,1991-06-19,3.601562976837158
+361515,MDT,1991-06-20,3.609375
+361516,MDT,1991-06-21,3.648437976837158
+361517,MDT,1991-06-24,3.542968988418579
+361518,MDT,1991-06-25,3.496093988418579
+361519,MDT,1991-06-26,3.535156011581421
+361520,MDT,1991-06-27,3.527343988418579
+361521,MDT,1991-06-28,3.53125
+361522,MDT,1991-07-01,3.648437976837158
+361523,MDT,1991-07-02,3.703125
+361524,MDT,1991-07-03,3.640625
+361525,MDT,1991-07-05,3.628906011581421
+361526,MDT,1991-07-08,3.597656011581421
+361527,MDT,1991-07-09,3.578125
+361528,MDT,1991-07-10,3.648437976837158
+361529,MDT,1991-07-11,3.648437976837158
+361530,MDT,1991-07-12,3.765625
+361531,MDT,1991-07-15,3.792968988418579
+361532,MDT,1991-07-16,3.796875
+361533,MDT,1991-07-17,3.847656011581421
+361534,MDT,1991-07-18,3.902343988418579
+361535,MDT,1991-07-19,3.90625
+361536,MDT,1991-07-22,3.921875
+361537,MDT,1991-07-23,3.882812976837158
+361538,MDT,1991-07-24,3.84375
+361539,MDT,1991-07-25,3.84375
+361540,MDT,1991-07-26,3.925781011581421
+361541,MDT,1991-07-29,3.921875
+361542,MDT,1991-07-30,3.984375
+361543,MDT,1991-07-31,3.980468988418579
+361544,MDT,1991-08-01,3.917968988418579
+361545,MDT,1991-08-02,3.988281011581421
+361546,MDT,1991-08-05,3.90625
+361547,MDT,1991-08-06,4.015625
+361548,MDT,1991-08-07,4.0625
+361549,MDT,1991-08-08,4.054687976837158
+361550,MDT,1991-08-09,4.039062976837158
+361551,MDT,1991-08-12,4.019530773162842
+361552,MDT,1991-08-13,3.992187976837158
+361553,MDT,1991-08-14,3.9375
+361554,MDT,1991-08-15,3.90625
+361555,MDT,1991-08-16,3.890625
+361556,MDT,1991-08-19,3.832031011581421
+361557,MDT,1991-08-20,3.796875
+361558,MDT,1991-08-21,3.914062976837158
+361559,MDT,1991-08-22,4.058594226837158
+361560,MDT,1991-08-23,3.96875
+361561,MDT,1991-08-26,3.960937976837158
+361562,MDT,1991-08-27,3.9375
+361563,MDT,1991-08-28,4.046875
+361564,MDT,1991-08-29,4.117187976837158
+361565,MDT,1991-08-30,4.179687976837158
+361566,MDT,1991-09-03,4.210937976837158
+361567,MDT,1991-09-04,4.15625
+361568,MDT,1991-09-05,4.09375
+361569,MDT,1991-09-06,4.078125
+361570,MDT,1991-09-09,4.046875
+361571,MDT,1991-09-10,4.054687976837158
+361572,MDT,1991-09-11,4.125
+361573,MDT,1991-09-12,4.203125
+361574,MDT,1991-09-13,4.265625
+361575,MDT,1991-09-16,4.273437976837158
+361576,MDT,1991-09-17,4.28125
+361577,MDT,1991-09-18,4.351562976837158
+361578,MDT,1991-09-19,4.375
+361579,MDT,1991-09-20,4.4375
+361580,MDT,1991-09-23,4.375
+361581,MDT,1991-09-24,4.390625
+361582,MDT,1991-09-25,4.46875
+361583,MDT,1991-09-26,4.476562976837158
+361584,MDT,1991-09-27,4.445312976837158
+361585,MDT,1991-09-30,4.40625
+361586,MDT,1991-10-01,4.453125
+361587,MDT,1991-10-02,4.5
+361588,MDT,1991-10-03,4.359375
+361589,MDT,1991-10-04,4.3125
+361590,MDT,1991-10-07,4.289062976837158
+361591,MDT,1991-10-08,4.289062976837158
+361592,MDT,1991-10-09,4.382812976837158
+361593,MDT,1991-10-10,4.367187976837158
+361594,MDT,1991-10-11,4.375
+361595,MDT,1991-10-14,4.382812976837158
+361596,MDT,1991-10-15,4.546875
+361597,MDT,1991-10-16,4.710937976837158
+361598,MDT,1991-10-17,4.765625
+361599,MDT,1991-10-18,4.828125
+361600,MDT,1991-10-21,4.890625
+361601,MDT,1991-10-22,4.796875
+361602,MDT,1991-10-23,4.789062976837158
+361603,MDT,1991-10-24,4.671875
+361604,MDT,1991-10-25,4.671875
+361605,MDT,1991-10-28,4.78125
+361606,MDT,1991-10-29,4.789062976837158
+361607,MDT,1991-10-30,4.890625
+361608,MDT,1991-10-31,4.921875
+361609,MDT,1991-11-01,4.9375
+361610,MDT,1991-11-04,4.898437976837158
+361611,MDT,1991-11-05,4.828125
+361612,MDT,1991-11-06,4.648437976837158
+361613,MDT,1991-11-07,4.828125
+361614,MDT,1991-11-08,4.890625
+361615,MDT,1991-11-11,5.0
+361616,MDT,1991-11-12,5.203125
+361617,MDT,1991-11-13,5.164062976837158
+361618,MDT,1991-11-14,5.03125
+361619,MDT,1991-11-15,4.859375
+361620,MDT,1991-11-18,4.828125
+361621,MDT,1991-11-19,4.75
+361622,MDT,1991-11-20,4.65625
+361623,MDT,1991-11-21,4.632812976837158
+361624,MDT,1991-11-22,4.59375
+361625,MDT,1991-11-25,4.546875
+361626,MDT,1991-11-26,4.65625
+361627,MDT,1991-11-27,4.6875
+361628,MDT,1991-11-29,4.710937976837158
+361629,MDT,1991-12-02,4.90625
+361630,MDT,1991-12-03,4.929687976837158
+361631,MDT,1991-12-04,5.109375
+361632,MDT,1991-12-05,4.9375
+361633,MDT,1991-12-06,4.921875
+361634,MDT,1991-12-09,4.9375
+361635,MDT,1991-12-10,4.96875
+361636,MDT,1991-12-11,4.976562976837158
+361637,MDT,1991-12-12,4.945312976837158
+361638,MDT,1991-12-13,5.054687976837158
+361639,MDT,1991-12-16,5.1875
+361640,MDT,1991-12-17,5.164062976837158
+361641,MDT,1991-12-18,5.171875
+361642,MDT,1991-12-19,5.132812976837158
+361643,MDT,1991-12-20,5.148437976837158
+361644,MDT,1991-12-23,5.3125
+361645,MDT,1991-12-24,5.296875
+361646,MDT,1991-12-26,5.40625
+361647,MDT,1991-12-27,5.320312976837158
+361648,MDT,1991-12-30,5.6875
+361649,MDT,1991-12-31,5.875
+361650,MDT,1992-01-02,5.8125
+361651,MDT,1992-01-03,5.984375
+361652,MDT,1992-01-06,6.0625
+361653,MDT,1992-01-07,5.890625
+361654,MDT,1992-01-08,5.75
+361655,MDT,1992-01-09,5.65625
+361656,MDT,1992-01-10,5.390625
+361657,MDT,1992-01-13,5.5625
+361658,MDT,1992-01-14,5.5
+361659,MDT,1992-01-15,5.46875
+361660,MDT,1992-01-16,5.28125
+361661,MDT,1992-01-17,5.296875
+361662,MDT,1992-01-20,5.25
+361663,MDT,1992-01-21,5.125
+361664,MDT,1992-01-22,5.3125
+361665,MDT,1992-01-23,5.46875
+361666,MDT,1992-01-24,5.421875
+361667,MDT,1992-01-27,5.234375
+361668,MDT,1992-01-28,5.1875
+361669,MDT,1992-01-29,5.25
+361670,MDT,1992-01-30,5.242187976837158
+361671,MDT,1992-01-31,5.40625
+361672,MDT,1992-02-03,5.445312976837158
+361673,MDT,1992-02-04,5.507812976837158
+361674,MDT,1992-02-05,5.507812976837158
+361675,MDT,1992-02-06,5.515625
+361676,MDT,1992-02-07,5.390625
+361677,MDT,1992-02-10,5.296875
+361678,MDT,1992-02-11,5.210937976837158
+361679,MDT,1992-02-12,5.335937976837158
+361680,MDT,1992-02-13,5.1875
+361681,MDT,1992-02-14,4.976562976837158
+361682,MDT,1992-02-18,4.9375
+361683,MDT,1992-02-19,4.945312976837158
+361684,MDT,1992-02-20,5.007812976837158
+361685,MDT,1992-02-21,4.96875
+361686,MDT,1992-02-24,4.945312976837158
+361687,MDT,1992-02-25,4.90625
+361688,MDT,1992-02-26,5.140625
+361689,MDT,1992-02-27,5.265625
+361690,MDT,1992-02-28,5.1875
+361691,MDT,1992-03-02,5.234375
+361692,MDT,1992-03-03,5.1875
+361693,MDT,1992-03-04,5.09375
+361694,MDT,1992-03-05,4.953125
+361695,MDT,1992-03-06,4.898437976837158
+361696,MDT,1992-03-09,4.890625
+361697,MDT,1992-03-10,4.867187976837158
+361698,MDT,1992-03-11,4.742187976837158
+361699,MDT,1992-03-12,4.65625
+361700,MDT,1992-03-13,4.640625
+361701,MDT,1992-03-16,4.671875
+361702,MDT,1992-03-17,4.8125
+361703,MDT,1992-03-18,4.695312976837158
+361704,MDT,1992-03-19,4.71875
+361705,MDT,1992-03-20,4.773437976837158
+361706,MDT,1992-03-23,4.578125
+361707,MDT,1992-03-24,4.703125
+361708,MDT,1992-03-25,4.78125
+361709,MDT,1992-03-26,4.75
+361710,MDT,1992-03-27,4.695312976837158
+361711,MDT,1992-03-30,4.671875
+361712,MDT,1992-03-31,4.65625
+361713,MDT,1992-04-01,4.632812976837158
+361714,MDT,1992-04-02,4.609375
+361715,MDT,1992-04-03,4.625
+361716,MDT,1992-04-06,4.664062976837158
+361717,MDT,1992-04-07,4.484375
+361718,MDT,1992-04-08,4.367187976837158
+361719,MDT,1992-04-09,4.46875
+361720,MDT,1992-04-10,4.601562976837158
+361721,MDT,1992-04-13,4.492187976837158
+361722,MDT,1992-04-14,4.671875
+361723,MDT,1992-04-15,4.625
+361724,MDT,1992-04-16,4.398437976837158
+361725,MDT,1992-04-20,4.328125
+361726,MDT,1992-04-21,4.226562976837158
+361727,MDT,1992-04-22,4.242187976837158
+361728,MDT,1992-04-23,4.070312976837158
+361729,MDT,1992-04-24,4.148437976837158
+361730,MDT,1992-04-27,4.09375
+361731,MDT,1992-04-28,4.007812976837158
+361732,MDT,1992-04-29,4.0625
+361733,MDT,1992-04-30,4.09375
+361734,MDT,1992-05-01,4.25
+361735,MDT,1992-05-04,4.382812976837158
+361736,MDT,1992-05-05,4.476562976837158
+361737,MDT,1992-05-06,4.664062976837158
+361738,MDT,1992-05-07,4.5
+361739,MDT,1992-05-08,4.523437976837158
+361740,MDT,1992-05-11,4.554687976837158
+361741,MDT,1992-05-12,4.4375
+361742,MDT,1992-05-13,4.421875
+361743,MDT,1992-05-14,4.28125
+361744,MDT,1992-05-15,4.28125
+361745,MDT,1992-05-18,4.414062976837158
+361746,MDT,1992-05-19,4.46875
+361747,MDT,1992-05-20,4.570312976837158
+361748,MDT,1992-05-21,4.585937976837158
+361749,MDT,1992-05-22,4.65625
+361750,MDT,1992-05-26,4.632812976837158
+361751,MDT,1992-05-27,4.578125
+361752,MDT,1992-05-28,4.679687976837158
+361753,MDT,1992-05-29,4.875
+361754,MDT,1992-06-01,5.0
+361755,MDT,1992-06-02,4.898437976837158
+361756,MDT,1992-06-03,5.046875
+361757,MDT,1992-06-04,5.007812976837158
+361758,MDT,1992-06-05,4.914062976837158
+361759,MDT,1992-06-08,4.835937976837158
+361760,MDT,1992-06-09,4.8125
+361761,MDT,1992-06-10,4.6875
+361762,MDT,1992-06-11,4.867187976837158
+361763,MDT,1992-06-12,4.8125
+361764,MDT,1992-06-15,4.875
+361765,MDT,1992-06-16,4.921875
+361766,MDT,1992-06-17,4.75
+361767,MDT,1992-06-18,4.6875
+361768,MDT,1992-06-19,4.726562976837158
+361769,MDT,1992-06-22,4.726562976837158
+361770,MDT,1992-06-23,4.796875
+361771,MDT,1992-06-24,4.664062976837158
+361772,MDT,1992-06-25,4.625
+361773,MDT,1992-06-26,4.789062976837158
+361774,MDT,1992-06-29,5.015625
+361775,MDT,1992-06-30,5.109375
+361776,MDT,1992-07-01,5.234375
+361777,MDT,1992-07-02,5.109375
+361778,MDT,1992-07-06,5.164062976837158
+361779,MDT,1992-07-07,5.140625
+361780,MDT,1992-07-08,5.125
+361781,MDT,1992-07-09,5.101562976837158
+361782,MDT,1992-07-10,5.140625
+361783,MDT,1992-07-13,5.070312976837158
+361784,MDT,1992-07-14,5.117187976837158
+361785,MDT,1992-07-15,4.992187976837158
+361786,MDT,1992-07-16,5.015625
+361787,MDT,1992-07-17,4.9375
+361788,MDT,1992-07-20,4.867187976837158
+361789,MDT,1992-07-21,4.96875
+361790,MDT,1992-07-22,4.953125
+361791,MDT,1992-07-23,4.851562976837158
+361792,MDT,1992-07-24,4.75
+361793,MDT,1992-07-27,4.78125
+361794,MDT,1992-07-28,4.898437976837158
+361795,MDT,1992-07-29,4.914062976837158
+361796,MDT,1992-07-30,4.90625
+361797,MDT,1992-07-31,4.921875
+361798,MDT,1992-08-03,5.046875
+361799,MDT,1992-08-04,5.03125
+361800,MDT,1992-08-05,4.867187976837158
+361801,MDT,1992-08-06,4.867187976837158
+361802,MDT,1992-08-07,4.75
+361803,MDT,1992-08-10,4.601562976837158
+361804,MDT,1992-08-11,4.578125
+361805,MDT,1992-08-12,4.570312976837158
+361806,MDT,1992-08-13,4.625
+361807,MDT,1992-08-14,4.65625
+361808,MDT,1992-08-17,4.671875
+361809,MDT,1992-08-18,4.695312976837158
+361810,MDT,1992-08-19,4.789062976837158
+361811,MDT,1992-08-20,4.90625
+361812,MDT,1992-08-21,4.859375
+361813,MDT,1992-08-24,4.851562976837158
+361814,MDT,1992-08-25,4.976562976837158
+361815,MDT,1992-08-26,5.117187976837158
+361816,MDT,1992-08-27,5.132812976837158
+361817,MDT,1992-08-28,5.1875
+361818,MDT,1992-08-31,5.234375
+361819,MDT,1992-09-01,5.34375
+361820,MDT,1992-09-02,5.273437976837158
+361821,MDT,1992-09-03,5.273437976837158
+361822,MDT,1992-09-04,5.234375
+361823,MDT,1992-09-08,5.226562976837158
+361824,MDT,1992-09-09,5.210937976837158
+361825,MDT,1992-09-10,5.335937976837158
+361826,MDT,1992-09-11,5.53125
+361827,MDT,1992-09-14,5.859375
+361828,MDT,1992-09-15,5.90625
+361829,MDT,1992-09-16,6.070312976837158
+361830,MDT,1992-09-17,6.117187976837158
+361831,MDT,1992-09-18,6.03125
+361832,MDT,1992-09-21,6.21875
+361833,MDT,1992-09-22,6.15625
+361834,MDT,1992-09-23,6.273437976837158
+361835,MDT,1992-09-24,6.203125
+361836,MDT,1992-09-25,5.9375
+361837,MDT,1992-09-28,5.796875
+361838,MDT,1992-09-29,5.75
+361839,MDT,1992-09-30,6.0625
+361840,MDT,1992-10-01,6.171875
+361841,MDT,1992-10-02,5.9375
+361842,MDT,1992-10-05,6.046875
+361843,MDT,1992-10-06,6.0625
+361844,MDT,1992-10-07,5.914062976837158
+361845,MDT,1992-10-08,5.945312976837158
+361846,MDT,1992-10-09,5.789062976837158
+361847,MDT,1992-10-12,5.851562976837158
+361848,MDT,1992-10-13,5.890625
+361849,MDT,1992-10-14,5.992187976837158
+361850,MDT,1992-10-15,5.984375
+361851,MDT,1992-10-16,6.09375
+361852,MDT,1992-10-19,6.125
+361853,MDT,1992-10-20,6.117187976837158
+361854,MDT,1992-10-21,6.070312976837158
+361855,MDT,1992-10-22,6.0625
+361856,MDT,1992-10-23,6.054687976837158
+361857,MDT,1992-10-26,6.007812976837158
+361858,MDT,1992-10-27,6.046875
+361859,MDT,1992-10-28,6.023437976837158
+361860,MDT,1992-10-29,6.0625
+361861,MDT,1992-10-30,6.046875
+361862,MDT,1992-11-02,6.164062976837158
+361863,MDT,1992-11-03,6.140625
+361864,MDT,1992-11-04,6.039062976837158
+361865,MDT,1992-11-05,6.09375
+361866,MDT,1992-11-06,6.21875
+361867,MDT,1992-11-09,6.367187976837158
+361868,MDT,1992-11-10,6.4375
+361869,MDT,1992-11-11,6.398437976837158
+361870,MDT,1992-11-12,6.46875
+361871,MDT,1992-11-13,6.398437976837158
+361872,MDT,1992-11-16,6.445312976837158
+361873,MDT,1992-11-17,6.351562976837158
+361874,MDT,1992-11-18,6.375
+361875,MDT,1992-11-19,6.210937976837158
+361876,MDT,1992-11-20,6.0625
+361877,MDT,1992-11-23,6.125
+361878,MDT,1992-11-24,6.164062976837158
+361879,MDT,1992-11-25,6.039062976837158
+361880,MDT,1992-11-27,6.09375
+361881,MDT,1992-11-30,6.039062976837158
+361882,MDT,1992-12-01,6.078125
+361883,MDT,1992-12-02,5.96875
+361884,MDT,1992-12-03,6.023437976837158
+361885,MDT,1992-12-04,6.015625
+361886,MDT,1992-12-07,6.0
+361887,MDT,1992-12-08,6.132812976837158
+361888,MDT,1992-12-09,6.0625
+361889,MDT,1992-12-10,5.898437976837158
+361890,MDT,1992-12-11,5.867187976837158
+361891,MDT,1992-12-14,5.96875
+361892,MDT,1992-12-15,5.96875
+361893,MDT,1992-12-16,6.023437976837158
+361894,MDT,1992-12-17,6.0625
+361895,MDT,1992-12-18,6.070312976837158
+361896,MDT,1992-12-21,5.921875
+361897,MDT,1992-12-22,5.851562976837158
+361898,MDT,1992-12-23,5.851562976837158
+361899,MDT,1992-12-24,5.742187976837158
+361900,MDT,1992-12-28,5.695312976837158
+361901,MDT,1992-12-29,5.789062976837158
+361902,MDT,1992-12-30,5.890625
+361903,MDT,1992-12-31,5.953125
+361904,MDT,1993-01-04,5.921875
+361905,MDT,1993-01-05,5.773437976837158
+361906,MDT,1993-01-06,5.570312976837158
+361907,MDT,1993-01-07,5.476562976837158
+361908,MDT,1993-01-08,5.539062976837158
+361909,MDT,1993-01-11,5.671875
+361910,MDT,1993-01-12,5.71875
+361911,MDT,1993-01-13,5.679687976837158
+361912,MDT,1993-01-14,5.640625
+361913,MDT,1993-01-15,5.609375
+361914,MDT,1993-01-18,5.640625
+361915,MDT,1993-01-19,5.539062976837158
+361916,MDT,1993-01-20,5.539062976837158
+361917,MDT,1993-01-21,5.640625
+361918,MDT,1993-01-22,5.710937976837158
+361919,MDT,1993-01-25,5.867187976837158
+361920,MDT,1993-01-26,5.84375
+361921,MDT,1993-01-27,5.703125
+361922,MDT,1993-01-28,5.617187976837158
+361923,MDT,1993-01-29,5.625
+361924,MDT,1993-02-01,5.578125
+361925,MDT,1993-02-02,5.640625
+361926,MDT,1993-02-03,5.695312976837158
+361927,MDT,1993-02-04,5.65625
+361928,MDT,1993-02-05,5.53125
+361929,MDT,1993-02-08,5.375
+361930,MDT,1993-02-09,5.265625
+361931,MDT,1993-02-10,5.265625
+361932,MDT,1993-02-11,5.140625
+361933,MDT,1993-02-12,5.679687976837158
+361934,MDT,1993-02-16,5.34375
+361935,MDT,1993-02-17,5.25
+361936,MDT,1993-02-18,5.109375
+361937,MDT,1993-02-19,4.8125
+361938,MDT,1993-02-22,4.40625
+361939,MDT,1993-02-23,4.421875
+361940,MDT,1993-02-24,4.726562976837158
+361941,MDT,1993-02-25,4.695312976837158
+361942,MDT,1993-02-26,4.875
+361943,MDT,1993-03-01,4.820312976837158
+361944,MDT,1993-03-02,4.898437976837158
+361945,MDT,1993-03-03,4.929687976837158
+361946,MDT,1993-03-04,4.882812976837158
+361947,MDT,1993-03-05,4.734375
+361948,MDT,1993-03-08,4.695312976837158
+361949,MDT,1993-03-09,4.609375
+361950,MDT,1993-03-10,4.898437976837158
+361951,MDT,1993-03-11,4.875
+361952,MDT,1993-03-12,4.921875
+361953,MDT,1993-03-15,4.851562976837158
+361954,MDT,1993-03-16,4.75
+361955,MDT,1993-03-17,4.484375
+361956,MDT,1993-03-18,4.523437976837158
+361957,MDT,1993-03-19,4.390625
+361958,MDT,1993-03-22,4.515625
+361959,MDT,1993-03-23,4.578125
+361960,MDT,1993-03-24,4.359375
+361961,MDT,1993-03-25,4.382812976837158
+361962,MDT,1993-03-26,4.351562976837158
+361963,MDT,1993-03-29,4.460937976837158
+361964,MDT,1993-03-30,4.6875
+361965,MDT,1993-03-31,4.71875
+361966,MDT,1993-04-01,4.46875
+361967,MDT,1993-04-02,4.234375
+361968,MDT,1993-04-05,4.140625
+361969,MDT,1993-04-06,3.921875
+361970,MDT,1993-04-07,3.75
+361971,MDT,1993-04-08,3.328125
+361972,MDT,1993-04-12,3.742187976837158
+361973,MDT,1993-04-13,3.617187976837158
+361974,MDT,1993-04-14,3.695312976837158
+361975,MDT,1993-04-15,3.679687976837158
+361976,MDT,1993-04-16,3.820312976837158
+361977,MDT,1993-04-19,4.0
+361978,MDT,1993-04-20,4.03125
+361979,MDT,1993-04-21,4.039062976837158
+361980,MDT,1993-04-22,3.984375
+361981,MDT,1993-04-23,3.992187976837158
+361982,MDT,1993-04-26,3.992187976837158
+361983,MDT,1993-04-27,4.117187976837158
+361984,MDT,1993-04-28,4.140625
+361985,MDT,1993-04-29,4.117187976837158
+361986,MDT,1993-04-30,4.085937976837158
+361987,MDT,1993-05-03,4.203125
+361988,MDT,1993-05-04,4.3125
+361989,MDT,1993-05-05,4.304687976837158
+361990,MDT,1993-05-06,4.210937976837158
+361991,MDT,1993-05-07,4.226562976837158
+361992,MDT,1993-05-10,4.335937976837158
+361993,MDT,1993-05-11,4.40625
+361994,MDT,1993-05-12,4.3125
+361995,MDT,1993-05-13,4.226562976837158
+361996,MDT,1993-05-14,4.296875
+361997,MDT,1993-05-17,4.28125
+361998,MDT,1993-05-18,4.226562976837158
+361999,MDT,1993-05-19,4.265625
+362000,MDT,1993-05-20,4.289062976837158
+362001,MDT,1993-05-21,4.351562976837158
+362002,MDT,1993-05-24,4.335937976837158
+362003,MDT,1993-05-25,4.304687976837158
+362004,MDT,1993-05-26,4.25
+362005,MDT,1993-05-27,4.242187976837158
+362006,MDT,1993-05-28,4.335937976837158
+362007,MDT,1993-06-01,4.398437976837158
+362008,MDT,1993-06-02,4.304687976837158
+362009,MDT,1993-06-03,4.28125
+362010,MDT,1993-06-04,4.1875
+362011,MDT,1993-06-07,4.109375
+362012,MDT,1993-06-08,4.046875
+362013,MDT,1993-06-09,4.054687976837158
+362014,MDT,1993-06-10,4.046875
+362015,MDT,1993-06-11,4.0625
+362016,MDT,1993-06-14,4.0625
+362017,MDT,1993-06-15,4.046875
+362018,MDT,1993-06-16,4.046875
+362019,MDT,1993-06-17,4.046875
+362020,MDT,1993-06-18,4.03125
+362021,MDT,1993-06-21,4.0625
+362022,MDT,1993-06-22,4.078125
+362023,MDT,1993-06-23,4.0
+362024,MDT,1993-06-24,4.0
+362025,MDT,1993-06-25,4.007812976837158
+362026,MDT,1993-06-28,4.078125
+362027,MDT,1993-06-29,4.320312976837158
+362028,MDT,1993-06-30,4.21875
+362029,MDT,1993-07-01,4.15625
+362030,MDT,1993-07-02,4.0625
+362031,MDT,1993-07-06,4.0625
+362032,MDT,1993-07-07,4.078125
+362033,MDT,1993-07-08,4.1875
+362034,MDT,1993-07-09,4.125
+362035,MDT,1993-07-12,4.101562976837158
+362036,MDT,1993-07-13,4.109375
+362037,MDT,1993-07-14,4.109375
+362038,MDT,1993-07-15,4.039062976837158
+362039,MDT,1993-07-16,3.984375
+362040,MDT,1993-07-19,3.929687976837158
+362041,MDT,1993-07-20,3.953125
+362042,MDT,1993-07-21,3.898437976837158
+362043,MDT,1993-07-22,3.890625
+362044,MDT,1993-07-23,3.890625
+362045,MDT,1993-07-26,3.828125
+362046,MDT,1993-07-27,3.75
+362047,MDT,1993-07-28,3.859375
+362048,MDT,1993-07-29,3.867187976837158
+362049,MDT,1993-07-30,3.796875
+362050,MDT,1993-08-02,3.875
+362051,MDT,1993-08-03,3.921875
+362052,MDT,1993-08-04,3.835937976837158
+362053,MDT,1993-08-05,3.71875
+362054,MDT,1993-08-06,3.765625
+362055,MDT,1993-08-09,3.757812976837158
+362056,MDT,1993-08-10,3.648437976837158
+362057,MDT,1993-08-11,3.601562976837158
+362058,MDT,1993-08-12,3.71875
+362059,MDT,1993-08-13,3.742187976837158
+362060,MDT,1993-08-16,3.773437976837158
+362061,MDT,1993-08-17,3.773437976837158
+362062,MDT,1993-08-18,3.992187976837158
+362063,MDT,1993-08-19,4.148437976837158
+362064,MDT,1993-08-20,4.078125
+362065,MDT,1993-08-23,4.070312976837158
+362066,MDT,1993-08-24,4.09375
+362067,MDT,1993-08-25,3.882812976837158
+362068,MDT,1993-08-26,4.0
+362069,MDT,1993-08-27,3.953125
+362070,MDT,1993-08-30,3.976562976837158
+362071,MDT,1993-08-31,4.015625
+362072,MDT,1993-09-01,3.96875
+362073,MDT,1993-09-02,4.085937976837158
+362074,MDT,1993-09-03,4.007812976837158
+362075,MDT,1993-09-07,3.90625
+362076,MDT,1993-09-08,3.84375
+362077,MDT,1993-09-09,3.84375
+362078,MDT,1993-09-10,3.851562976837158
+362079,MDT,1993-09-13,3.804687976837158
+362080,MDT,1993-09-14,3.84375
+362081,MDT,1993-09-15,3.867187976837158
+362082,MDT,1993-09-16,3.890625
+362083,MDT,1993-09-17,3.84375
+362084,MDT,1993-09-20,3.796875
+362085,MDT,1993-09-21,3.875
+362086,MDT,1993-09-22,4.015625
+362087,MDT,1993-09-23,4.203125
+362088,MDT,1993-09-24,4.171875
+362089,MDT,1993-09-27,4.210937976837158
+362090,MDT,1993-09-28,4.179687976837158
+362091,MDT,1993-09-29,4.28125
+362092,MDT,1993-09-30,4.234375
+362093,MDT,1993-10-01,4.289062976837158
+362094,MDT,1993-10-04,4.351562976837158
+362095,MDT,1993-10-05,4.28125
+362096,MDT,1993-10-06,4.265625
+362097,MDT,1993-10-07,4.289062976837158
+362098,MDT,1993-10-08,4.304687976837158
+362099,MDT,1993-10-11,4.421875
+362100,MDT,1993-10-12,4.59375
+362101,MDT,1993-10-13,4.578125
+362102,MDT,1993-10-14,4.5625
+362103,MDT,1993-10-15,4.617187976837158
+362104,MDT,1993-10-18,4.710937976837158
+362105,MDT,1993-10-19,4.679687976837158
+362106,MDT,1993-10-20,4.59375
+362107,MDT,1993-10-21,4.632812976837158
+362108,MDT,1993-10-22,4.617187976837158
+362109,MDT,1993-10-25,4.625
+362110,MDT,1993-10-26,4.484375
+362111,MDT,1993-10-27,4.46875
+362112,MDT,1993-10-28,4.546875
+362113,MDT,1993-10-29,4.632812976837158
+362114,MDT,1993-11-01,4.664062976837158
+362115,MDT,1993-11-02,4.6875
+362116,MDT,1993-11-03,4.71875
+362117,MDT,1993-11-04,4.5
+362118,MDT,1993-11-05,4.523437976837158
+362119,MDT,1993-11-08,4.484375
+362120,MDT,1993-11-09,4.476562976837158
+362121,MDT,1993-11-10,4.585937976837158
+362122,MDT,1993-11-11,4.515625
+362123,MDT,1993-11-12,4.53125
+362124,MDT,1993-11-15,4.578125
+362125,MDT,1993-11-16,4.640625
+362126,MDT,1993-11-17,4.75
+362127,MDT,1993-11-18,4.734375
+362128,MDT,1993-11-19,4.765625
+362129,MDT,1993-11-22,4.695312976837158
+362130,MDT,1993-11-23,4.695312976837158
+362131,MDT,1993-11-24,4.726562976837158
+362132,MDT,1993-11-26,4.710937976837158
+362133,MDT,1993-11-29,4.742187976837158
+362134,MDT,1993-11-30,4.828125
+362135,MDT,1993-12-01,5.015625
+362136,MDT,1993-12-02,5.03125
+362137,MDT,1993-12-03,5.148437976837158
+362138,MDT,1993-12-06,5.273437976837158
+362139,MDT,1993-12-07,5.203125
+362140,MDT,1993-12-08,5.289062976837158
+362141,MDT,1993-12-09,5.132812976837158
+362142,MDT,1993-12-10,5.25
+362143,MDT,1993-12-13,5.101562976837158
+362144,MDT,1993-12-14,4.945312976837158
+362145,MDT,1993-12-15,4.976562976837158
+362146,MDT,1993-12-16,5.015625
+362147,MDT,1993-12-17,5.078125
+362148,MDT,1993-12-20,5.0
+362149,MDT,1993-12-21,5.054687976837158
+362150,MDT,1993-12-22,5.171875
+362151,MDT,1993-12-23,5.171875
+362152,MDT,1993-12-27,5.21875
+362153,MDT,1993-12-28,5.25
+362154,MDT,1993-12-29,5.3125
+362155,MDT,1993-12-30,5.195312976837158
+362156,MDT,1993-12-31,5.132812976837158
+362157,MDT,1994-01-03,5.15625
+362158,MDT,1994-01-04,5.171875
+362159,MDT,1994-01-05,5.164062976837158
+362160,MDT,1994-01-06,5.171875
+362161,MDT,1994-01-07,5.171875
+362162,MDT,1994-01-10,5.132812976837158
+362163,MDT,1994-01-11,5.085937976837158
+362164,MDT,1994-01-12,5.132812976837158
+362165,MDT,1994-01-13,5.125
+362166,MDT,1994-01-14,5.15625
+362167,MDT,1994-01-17,5.117187976837158
+362168,MDT,1994-01-18,5.125
+362169,MDT,1994-01-19,5.039062976837158
+362170,MDT,1994-01-20,5.0
+362171,MDT,1994-01-21,5.039062976837158
+362172,MDT,1994-01-24,5.0
+362173,MDT,1994-01-25,5.101562976837158
+362174,MDT,1994-01-26,5.101562976837158
+362175,MDT,1994-01-27,5.179687976837158
+362176,MDT,1994-01-28,5.203125
+362177,MDT,1994-01-31,5.25
+362178,MDT,1994-02-01,5.234375
+362179,MDT,1994-02-02,5.46875
+362180,MDT,1994-02-03,5.351562976837158
+362181,MDT,1994-02-04,5.359375
+362182,MDT,1994-02-07,5.289062976837158
+362183,MDT,1994-02-08,5.359375
+362184,MDT,1994-02-09,5.367187976837158
+362185,MDT,1994-02-10,5.328125
+362186,MDT,1994-02-11,5.328125
+362187,MDT,1994-02-14,5.328125
+362188,MDT,1994-02-15,5.304687976837158
+362189,MDT,1994-02-16,5.328125
+362190,MDT,1994-02-17,5.132812976837158
+362191,MDT,1994-02-18,5.140625
+362192,MDT,1994-02-22,4.953125
+362193,MDT,1994-02-23,4.914062976837158
+362194,MDT,1994-02-24,4.96875
+362195,MDT,1994-02-25,4.992187976837158
+362196,MDT,1994-02-28,4.984375
+362197,MDT,1994-03-01,5.046875
+362198,MDT,1994-03-02,4.953125
+362199,MDT,1994-03-03,4.9375
+362200,MDT,1994-03-04,4.953125
+362201,MDT,1994-03-07,4.90625
+362202,MDT,1994-03-08,4.953125
+362203,MDT,1994-03-09,4.984375
+362204,MDT,1994-03-10,5.085937976837158
+362205,MDT,1994-03-11,5.109375
+362206,MDT,1994-03-14,5.054687976837158
+362207,MDT,1994-03-15,5.0
+362208,MDT,1994-03-16,4.953125
+362209,MDT,1994-03-17,5.078125
+362210,MDT,1994-03-18,5.09375
+362211,MDT,1994-03-21,5.070312976837158
+362212,MDT,1994-03-22,5.101562976837158
+362213,MDT,1994-03-23,5.179687976837158
+362214,MDT,1994-03-24,5.1875
+362215,MDT,1994-03-25,5.179687976837158
+362216,MDT,1994-03-28,5.101562976837158
+362217,MDT,1994-03-29,5.09375
+362218,MDT,1994-03-30,5.078125
+362219,MDT,1994-03-31,5.0
+362220,MDT,1994-04-04,4.71875
+362221,MDT,1994-04-05,4.78125
+362222,MDT,1994-04-06,4.726562976837158
+362223,MDT,1994-04-07,4.632812976837158
+362224,MDT,1994-04-08,4.515625
+362225,MDT,1994-04-11,4.570312976837158
+362226,MDT,1994-04-12,4.539062976837158
+362227,MDT,1994-04-13,4.546875
+362228,MDT,1994-04-14,4.5
+362229,MDT,1994-04-15,4.40625
+362230,MDT,1994-04-18,4.4375
+362231,MDT,1994-04-19,4.492187976837158
+362232,MDT,1994-04-20,4.507812976837158
+362233,MDT,1994-04-21,4.578125
+362234,MDT,1994-04-22,4.6875
+362235,MDT,1994-04-25,4.742187976837158
+362236,MDT,1994-04-26,4.71875
+362237,MDT,1994-04-28,4.734375
+362238,MDT,1994-04-29,4.703125
+362239,MDT,1994-05-02,4.679687976837158
+362240,MDT,1994-05-03,4.632812976837158
+362241,MDT,1994-05-04,4.640625
+362242,MDT,1994-05-05,4.75
+362243,MDT,1994-05-06,4.671875
+362244,MDT,1994-05-09,4.601562976837158
+362245,MDT,1994-05-10,4.632812976837158
+362246,MDT,1994-05-11,4.515625
+362247,MDT,1994-05-12,4.546875
+362248,MDT,1994-05-13,4.554687976837158
+362249,MDT,1994-05-16,4.523437976837158
+362250,MDT,1994-05-17,4.523437976837158
+362251,MDT,1994-05-18,4.5625
+362252,MDT,1994-05-19,4.773437976837158
+362253,MDT,1994-05-20,4.65625
+362254,MDT,1994-05-23,4.65625
+362255,MDT,1994-05-24,4.945312976837158
+362256,MDT,1994-05-25,5.1875
+362257,MDT,1994-05-26,5.1875
+362258,MDT,1994-05-27,5.203125
+362259,MDT,1994-05-31,5.140625
+362260,MDT,1994-06-01,5.203125
+362261,MDT,1994-06-02,5.242187976837158
+362262,MDT,1994-06-03,5.242187976837158
+362263,MDT,1994-06-06,5.164062976837158
+362264,MDT,1994-06-07,5.226562976837158
+362265,MDT,1994-06-08,5.226562976837158
+362266,MDT,1994-06-09,5.203125
+362267,MDT,1994-06-10,5.195312976837158
+362268,MDT,1994-06-13,5.320312976837158
+362269,MDT,1994-06-14,5.273437976837158
+362270,MDT,1994-06-15,5.28125
+362271,MDT,1994-06-16,5.351562976837158
+362272,MDT,1994-06-17,5.296875
+362273,MDT,1994-06-20,5.171875
+362274,MDT,1994-06-21,4.9375
+362275,MDT,1994-06-22,4.914062976837158
+362276,MDT,1994-06-23,4.984375
+362277,MDT,1994-06-24,4.882812976837158
+362278,MDT,1994-06-27,4.898437976837158
+362279,MDT,1994-06-28,4.984375
+362280,MDT,1994-06-29,5.03125
+362281,MDT,1994-06-30,5.007812976837158
+362282,MDT,1994-07-01,5.03125
+362283,MDT,1994-07-05,5.078125
+362284,MDT,1994-07-06,5.015625
+362285,MDT,1994-07-07,5.023437976837158
+362286,MDT,1994-07-08,5.070312976837158
+362287,MDT,1994-07-11,5.140625
+362288,MDT,1994-07-12,5.164062976837158
+362289,MDT,1994-07-13,5.109375
+362290,MDT,1994-07-14,5.3125
+362291,MDT,1994-07-15,5.265625
+362292,MDT,1994-07-18,5.242187976837158
+362293,MDT,1994-07-19,5.304687976837158
+362294,MDT,1994-07-20,5.273437976837158
+362295,MDT,1994-07-21,5.203125
+362296,MDT,1994-07-22,5.265625
+362297,MDT,1994-07-25,5.320312976837158
+362298,MDT,1994-07-26,5.335937976837158
+362299,MDT,1994-07-27,5.304687976837158
+362300,MDT,1994-07-28,5.328125
+362301,MDT,1994-07-29,5.570312976837158
+362302,MDT,1994-08-01,5.445312976837158
+362303,MDT,1994-08-02,5.46875
+362304,MDT,1994-08-03,5.445312976837158
+362305,MDT,1994-08-04,5.335937976837158
+362306,MDT,1994-08-05,5.359375
+362307,MDT,1994-08-08,5.390625
+362308,MDT,1994-08-09,5.421875
+362309,MDT,1994-08-10,5.429687976837158
+362310,MDT,1994-08-11,5.429687976837158
+362311,MDT,1994-08-12,5.40625
+362312,MDT,1994-08-15,5.523437976837158
+362313,MDT,1994-08-16,5.632812976837158
+362314,MDT,1994-08-17,6.046875
+362315,MDT,1994-08-18,6.015625
+362316,MDT,1994-08-19,6.023437976837158
+362317,MDT,1994-08-22,5.984375
+362318,MDT,1994-08-23,6.023437976837158
+362319,MDT,1994-08-24,6.046875
+362320,MDT,1994-08-25,6.015625
+362321,MDT,1994-08-26,6.101562976837158
+362322,MDT,1994-08-29,6.039062976837158
+362323,MDT,1994-08-30,6.0625
+362324,MDT,1994-08-31,6.171875
+362325,MDT,1994-09-01,6.109375
+362326,MDT,1994-09-02,6.039062976837158
+362327,MDT,1994-09-06,6.0625
+362328,MDT,1994-09-07,5.960937976837158
+362329,MDT,1994-09-08,6.203125
+362330,MDT,1994-09-09,6.1875
+362331,MDT,1994-09-12,6.0625
+362332,MDT,1994-09-13,6.070312976837158
+362333,MDT,1994-09-14,6.03125
+362334,MDT,1994-09-15,6.109375
+362335,MDT,1994-09-16,6.054687976837158
+362336,MDT,1994-09-19,6.054687976837158
+362337,MDT,1994-09-20,6.046875
+362338,MDT,1994-09-21,6.109375
+362339,MDT,1994-09-22,6.21875
+362340,MDT,1994-09-23,6.1875
+362341,MDT,1994-09-26,6.289062976837158
+362342,MDT,1994-09-27,6.351562976837158
+362343,MDT,1994-09-28,6.484375
+362344,MDT,1994-09-29,6.4375
+362345,MDT,1994-09-30,6.609375
+362346,MDT,1994-10-03,6.546875
+362347,MDT,1994-10-04,6.484375
+362348,MDT,1994-10-05,6.484375
+362349,MDT,1994-10-06,6.4375
+362350,MDT,1994-10-07,6.375
+362351,MDT,1994-10-10,6.515625
+362352,MDT,1994-10-11,6.53125
+362353,MDT,1994-10-12,6.53125
+362354,MDT,1994-10-13,6.5
+362355,MDT,1994-10-14,6.5625
+362356,MDT,1994-10-17,6.53125
+362357,MDT,1994-10-18,6.671875
+362358,MDT,1994-10-19,6.796875
+362359,MDT,1994-10-20,6.859375
+362360,MDT,1994-10-21,6.75
+362361,MDT,1994-10-24,6.625
+362362,MDT,1994-10-25,6.59375
+362363,MDT,1994-10-26,6.5
+362364,MDT,1994-10-27,6.5
+362365,MDT,1994-10-28,6.53125
+362366,MDT,1994-10-31,6.53125
+362367,MDT,1994-11-01,6.5
+362368,MDT,1994-11-02,6.265625
+362369,MDT,1994-11-03,6.328125
+362370,MDT,1994-11-04,6.171875
+362371,MDT,1994-11-07,6.125
+362372,MDT,1994-11-08,6.21875
+362373,MDT,1994-11-09,6.390625
+362374,MDT,1994-11-10,6.421875
+362375,MDT,1994-11-11,6.421875
+362376,MDT,1994-11-14,6.4375
+362377,MDT,1994-11-15,6.421875
+362378,MDT,1994-11-16,6.453125
+362379,MDT,1994-11-17,6.671875
+362380,MDT,1994-11-18,6.5625
+362381,MDT,1994-11-21,6.484375
+362382,MDT,1994-11-22,6.484375
+362383,MDT,1994-11-23,6.4375
+362384,MDT,1994-11-25,6.515625
+362385,MDT,1994-11-28,6.5625
+362386,MDT,1994-11-29,6.609375
+362387,MDT,1994-11-30,6.625
+362388,MDT,1994-12-01,6.5625
+362389,MDT,1994-12-02,6.71875
+362390,MDT,1994-12-05,6.734375
+362391,MDT,1994-12-06,6.796875
+362392,MDT,1994-12-07,6.6875
+362393,MDT,1994-12-08,6.453125
+362394,MDT,1994-12-09,6.609375
+362395,MDT,1994-12-12,6.625
+362396,MDT,1994-12-13,6.640625
+362397,MDT,1994-12-14,6.71875
+362398,MDT,1994-12-15,6.78125
+362399,MDT,1994-12-16,6.734375
+362400,MDT,1994-12-19,6.8125
+362401,MDT,1994-12-20,6.78125
+362402,MDT,1994-12-21,6.78125
+362403,MDT,1994-12-22,6.828125
+362404,MDT,1994-12-23,6.796875
+362405,MDT,1994-12-27,6.890625
+362406,MDT,1994-12-28,6.875
+362407,MDT,1994-12-29,6.953125
+362408,MDT,1994-12-30,6.953125
+362409,MDT,1995-01-03,6.703125
+362410,MDT,1995-01-04,6.6875
+362411,MDT,1995-01-05,6.6875
+362412,MDT,1995-01-06,6.71875
+362413,MDT,1995-01-09,6.765625
+362414,MDT,1995-01-10,6.859375
+362415,MDT,1995-01-11,6.75
+362416,MDT,1995-01-12,6.65625
+362417,MDT,1995-01-13,6.765625
+362418,MDT,1995-01-16,6.9375
+362419,MDT,1995-01-17,7.046875
+362420,MDT,1995-01-18,7.0
+362421,MDT,1995-01-19,7.109375
+362422,MDT,1995-01-20,7.15625
+362423,MDT,1995-01-23,7.171875
+362424,MDT,1995-01-24,7.359375
+362425,MDT,1995-01-25,7.34375
+362426,MDT,1995-01-26,7.390625
+362427,MDT,1995-01-27,7.4375
+362428,MDT,1995-01-30,7.421875
+362429,MDT,1995-01-31,7.421875
+362430,MDT,1995-02-01,7.34375
+362431,MDT,1995-02-02,7.265625
+362432,MDT,1995-02-03,7.421875
+362433,MDT,1995-02-06,7.546875
+362434,MDT,1995-02-07,7.375
+362435,MDT,1995-02-08,7.25
+362436,MDT,1995-02-09,7.15625
+362437,MDT,1995-02-10,7.140625
+362438,MDT,1995-02-13,7.359375
+362439,MDT,1995-02-14,7.203125
+362440,MDT,1995-02-15,7.203125
+362441,MDT,1995-02-16,6.96875
+362442,MDT,1995-02-17,6.984375
+362443,MDT,1995-02-21,7.125
+362444,MDT,1995-02-22,7.203125
+362445,MDT,1995-02-23,7.34375
+362446,MDT,1995-02-24,7.5
+362447,MDT,1995-02-27,7.453125
+362448,MDT,1995-02-28,7.5
+362449,MDT,1995-03-01,7.453125
+362450,MDT,1995-03-02,7.359375
+362451,MDT,1995-03-03,7.578125
+362452,MDT,1995-03-06,7.734375
+362453,MDT,1995-03-07,7.75
+362454,MDT,1995-03-08,7.859375
+362455,MDT,1995-03-09,7.96875
+362456,MDT,1995-03-10,7.90625
+362457,MDT,1995-03-13,7.96875
+362458,MDT,1995-03-14,8.046875
+362459,MDT,1995-03-15,8.0625
+362460,MDT,1995-03-16,8.265625
+362461,MDT,1995-03-17,8.453125
+362462,MDT,1995-03-20,8.75
+362463,MDT,1995-03-21,8.71875
+362464,MDT,1995-03-22,8.65625
+362465,MDT,1995-03-23,8.703125
+362466,MDT,1995-03-24,8.75
+362467,MDT,1995-03-27,8.75
+362468,MDT,1995-03-28,8.84375
+362469,MDT,1995-03-29,8.71875
+362470,MDT,1995-03-30,8.515625
+362471,MDT,1995-03-31,8.671875
+362472,MDT,1995-04-03,8.59375
+362473,MDT,1995-04-04,8.75
+362474,MDT,1995-04-05,8.734375
+362475,MDT,1995-04-06,8.984375
+362476,MDT,1995-04-07,8.75
+362477,MDT,1995-04-10,8.71875
+362478,MDT,1995-04-11,8.84375
+362479,MDT,1995-04-12,9.125
+362480,MDT,1995-04-13,9.4375
+362481,MDT,1995-04-17,9.46875
+362482,MDT,1995-04-18,9.328125
+362483,MDT,1995-04-19,9.0625
+362484,MDT,1995-04-20,9.078125
+362485,MDT,1995-04-21,9.1875
+362486,MDT,1995-04-24,9.234375
+362487,MDT,1995-04-25,9.078125
+362488,MDT,1995-04-26,9.03125
+362489,MDT,1995-04-27,9.328125
+362490,MDT,1995-04-28,9.296875
+362491,MDT,1995-05-01,9.171875
+362492,MDT,1995-05-02,9.140625
+362493,MDT,1995-05-03,9.0625
+362494,MDT,1995-05-04,9.25
+362495,MDT,1995-05-05,9.1875
+362496,MDT,1995-05-08,9.390625
+362497,MDT,1995-05-09,9.53125
+362498,MDT,1995-05-10,9.625
+362499,MDT,1995-05-11,9.546875
+362500,MDT,1995-05-12,9.515625
+362501,MDT,1995-05-15,9.375
+362502,MDT,1995-05-16,9.3125
+362503,MDT,1995-05-17,9.484375
+362504,MDT,1995-05-18,9.28125
+362505,MDT,1995-05-19,9.390625
+362506,MDT,1995-05-22,9.671875
+362507,MDT,1995-05-23,9.921875
+362508,MDT,1995-05-24,9.59375
+362509,MDT,1995-05-25,9.578125
+362510,MDT,1995-05-26,9.4375
+362511,MDT,1995-05-30,9.34375
+362512,MDT,1995-05-31,9.40625
+362513,MDT,1995-06-01,9.40625
+362514,MDT,1995-06-02,9.375
+362515,MDT,1995-06-05,9.40625
+362516,MDT,1995-06-06,9.296875
+362517,MDT,1995-06-07,9.3125
+362518,MDT,1995-06-08,9.34375
+362519,MDT,1995-06-09,9.234375
+362520,MDT,1995-06-12,9.15625
+362521,MDT,1995-06-13,8.96875
+362522,MDT,1995-06-14,9.15625
+362523,MDT,1995-06-15,9.25
+362524,MDT,1995-06-16,9.234375
+362525,MDT,1995-06-19,9.4375
+362526,MDT,1995-06-20,9.484375
+362527,MDT,1995-06-21,9.6875
+362528,MDT,1995-06-22,9.84375
+362529,MDT,1995-06-23,9.75
+362530,MDT,1995-06-26,9.5625
+362531,MDT,1995-06-27,9.6875
+362532,MDT,1995-06-28,9.65625
+362533,MDT,1995-06-29,9.8125
+362534,MDT,1995-06-30,9.640625
+362535,MDT,1995-07-03,9.71875
+362536,MDT,1995-07-05,9.546875
+362537,MDT,1995-07-06,9.984375
+362538,MDT,1995-07-07,9.625
+362539,MDT,1995-07-10,9.453125
+362540,MDT,1995-07-11,9.46875
+362541,MDT,1995-07-12,9.6875
+362542,MDT,1995-07-13,9.671875
+362543,MDT,1995-07-14,9.65625
+362544,MDT,1995-07-17,9.859375
+362545,MDT,1995-07-18,9.859375
+362546,MDT,1995-07-19,9.625
+362547,MDT,1995-07-20,9.5
+362548,MDT,1995-07-21,9.625
+362549,MDT,1995-07-24,9.640625
+362550,MDT,1995-07-25,9.78125
+362551,MDT,1995-07-26,10.1875
+362552,MDT,1995-07-27,10.296875
+362553,MDT,1995-07-28,10.265625
+362554,MDT,1995-07-31,10.25
+362555,MDT,1995-08-01,10.25
+362556,MDT,1995-08-02,10.015625
+362557,MDT,1995-08-03,10.1875
+362558,MDT,1995-08-04,10.1875
+362559,MDT,1995-08-07,10.375
+362560,MDT,1995-08-08,10.5
+362561,MDT,1995-08-09,10.4375
+362562,MDT,1995-08-10,10.578125
+362563,MDT,1995-08-11,10.765625
+362564,MDT,1995-08-14,11.0
+362565,MDT,1995-08-15,11.203125
+362566,MDT,1995-08-16,11.328125
+362567,MDT,1995-08-17,11.71875
+362568,MDT,1995-08-18,11.5625
+362569,MDT,1995-08-21,11.40625
+362570,MDT,1995-08-22,11.375
+362571,MDT,1995-08-23,11.453125
+362572,MDT,1995-08-24,11.5625
+362573,MDT,1995-08-25,11.578125
+362574,MDT,1995-08-28,11.65625
+362575,MDT,1995-08-29,11.625
+362576,MDT,1995-08-30,11.6875
+362577,MDT,1995-08-31,11.78125
+362578,MDT,1995-09-01,11.890625
+362579,MDT,1995-09-05,12.3125
+362580,MDT,1995-09-06,12.125
+362581,MDT,1995-09-07,12.125
+362582,MDT,1995-09-08,12.125
+362583,MDT,1995-09-11,12.21875
+362584,MDT,1995-09-12,12.15625
+362585,MDT,1995-09-13,12.265625
+362586,MDT,1995-09-14,12.5
+362587,MDT,1995-09-15,12.46875
+362588,MDT,1995-09-18,12.46875
+362589,MDT,1995-09-19,13.015625
+362590,MDT,1995-09-20,13.0625
+362591,MDT,1995-09-21,12.9375
+362592,MDT,1995-09-22,13.0
+362593,MDT,1995-09-25,12.953125
+362594,MDT,1995-09-26,12.875
+362595,MDT,1995-09-27,12.859375
+362596,MDT,1995-09-28,13.125
+362597,MDT,1995-09-29,13.5
+362598,MDT,1995-10-02,13.34375
+362599,MDT,1995-10-03,13.15625
+362600,MDT,1995-10-04,13.03125
+362601,MDT,1995-10-05,13.53125
+362602,MDT,1995-10-06,13.5
+362603,MDT,1995-10-09,13.6875
+362604,MDT,1995-10-10,13.28125
+362605,MDT,1995-10-11,13.6875
+362606,MDT,1995-10-12,14.25
+362607,MDT,1995-10-13,14.53125
+362608,MDT,1995-10-16,14.125
+362609,MDT,1995-10-17,14.21875
+362610,MDT,1995-10-18,14.375
+362611,MDT,1995-10-19,14.15625
+362612,MDT,1995-10-20,13.8125
+362613,MDT,1995-10-23,14.125
+362614,MDT,1995-10-24,14.625
+362615,MDT,1995-10-25,14.96875
+362616,MDT,1995-10-26,14.6875
+362617,MDT,1995-10-27,14.3125
+362618,MDT,1995-10-30,14.625
+362619,MDT,1995-10-31,14.4375
+362620,MDT,1995-11-01,14.96875
+362621,MDT,1995-11-02,14.625
+362622,MDT,1995-11-03,14.8125
+362623,MDT,1995-11-06,14.6875
+362624,MDT,1995-11-07,14.46875
+362625,MDT,1995-11-08,14.40625
+362626,MDT,1995-11-09,14.25
+362627,MDT,1995-11-10,14.0625
+362628,MDT,1995-11-13,13.90625
+362629,MDT,1995-11-14,14.25
+362630,MDT,1995-11-15,13.34375
+362631,MDT,1995-11-16,12.75
+362632,MDT,1995-11-17,12.75
+362633,MDT,1995-11-20,12.9375
+362634,MDT,1995-11-21,13.0625
+362635,MDT,1995-11-22,12.9375
+362636,MDT,1995-11-24,12.9375
+362637,MDT,1995-11-27,12.875
+362638,MDT,1995-11-28,13.25
+362639,MDT,1995-11-29,13.53125
+362640,MDT,1995-11-30,13.6875
+362641,MDT,1995-12-01,13.125
+362642,MDT,1995-12-04,13.0625
+362643,MDT,1995-12-05,13.59375
+362644,MDT,1995-12-06,13.46875
+362645,MDT,1995-12-07,13.78125
+362646,MDT,1995-12-08,13.5
+362647,MDT,1995-12-11,13.8125
+362648,MDT,1995-12-12,13.8125
+362649,MDT,1995-12-13,13.96875
+362650,MDT,1995-12-14,14.125
+362651,MDT,1995-12-15,14.375
+362652,MDT,1995-12-18,14.28125
+362653,MDT,1995-12-19,13.875
+362654,MDT,1995-12-20,13.84375
+362655,MDT,1995-12-21,14.21875
+362656,MDT,1995-12-22,13.9375
+362657,MDT,1995-12-26,13.875
+362658,MDT,1995-12-27,13.8125
+362659,MDT,1995-12-28,13.8125
+362660,MDT,1995-12-29,13.96875
+362661,MDT,1996-01-02,13.0
+362662,MDT,1996-01-03,12.96875
+362663,MDT,1996-01-04,12.46875
+362664,MDT,1996-01-05,12.5
+362665,MDT,1996-01-08,12.71875
+362666,MDT,1996-01-09,12.46875
+362667,MDT,1996-01-10,11.78125
+362668,MDT,1996-01-11,11.84375
+362669,MDT,1996-01-12,12.09375
+362670,MDT,1996-01-15,12.34375
+362671,MDT,1996-01-16,12.46875
+362672,MDT,1996-01-17,12.53125
+362673,MDT,1996-01-18,13.125
+362674,MDT,1996-01-19,12.90625
+362675,MDT,1996-01-22,12.875
+362676,MDT,1996-01-23,13.21875
+362677,MDT,1996-01-24,13.4375
+362678,MDT,1996-01-25,13.4375
+362679,MDT,1996-01-26,13.6875
+362680,MDT,1996-01-29,13.71875
+362681,MDT,1996-01-30,14.09375
+362682,MDT,1996-01-31,14.28125
+362683,MDT,1996-02-01,14.25
+362684,MDT,1996-02-02,14.34375
+362685,MDT,1996-02-05,14.375
+362686,MDT,1996-02-06,14.53125
+362687,MDT,1996-02-07,15.03125
+362688,MDT,1996-02-08,14.84375
+362689,MDT,1996-02-09,14.90625
+362690,MDT,1996-02-12,15.40625
+362691,MDT,1996-02-13,14.96875
+362692,MDT,1996-02-14,14.8125
+362693,MDT,1996-02-15,14.4375
+362694,MDT,1996-02-16,13.9375
+362695,MDT,1996-02-20,14.25
+362696,MDT,1996-02-21,14.375
+362697,MDT,1996-02-22,15.03125
+362698,MDT,1996-02-23,15.4375
+362699,MDT,1996-02-26,15.0
+362700,MDT,1996-02-27,14.6875
+362701,MDT,1996-02-28,14.78125
+362702,MDT,1996-02-29,14.34375
+362703,MDT,1996-03-01,14.46875
+362704,MDT,1996-03-04,14.71875
+362705,MDT,1996-03-05,14.71875
+362706,MDT,1996-03-06,14.4375
+362707,MDT,1996-03-07,14.78125
+362708,MDT,1996-03-08,14.25
+362709,MDT,1996-03-11,13.96875
+362710,MDT,1996-03-12,14.0625
+362711,MDT,1996-03-13,13.96875
+362712,MDT,1996-03-14,14.1875
+362713,MDT,1996-03-15,14.1875
+362714,MDT,1996-03-18,14.53125
+362715,MDT,1996-03-19,14.375
+362716,MDT,1996-03-20,14.46875
+362717,MDT,1996-03-21,14.59375
+362718,MDT,1996-03-22,14.40625
+362719,MDT,1996-03-25,14.0
+362720,MDT,1996-03-26,13.75
+362721,MDT,1996-03-27,13.875
+362722,MDT,1996-03-28,13.5625
+362723,MDT,1996-03-29,14.90625
+362724,MDT,1996-04-01,14.6875
+362725,MDT,1996-04-02,14.46875
+362726,MDT,1996-04-03,14.875
+362727,MDT,1996-04-04,14.59375
+362728,MDT,1996-04-08,14.34375
+362729,MDT,1996-04-09,14.1875
+362730,MDT,1996-04-10,13.71875
+362731,MDT,1996-04-11,13.21875
+362732,MDT,1996-04-12,13.53125
+362733,MDT,1996-04-15,13.65625
+362734,MDT,1996-04-16,13.5625
+362735,MDT,1996-04-17,13.25
+362736,MDT,1996-04-18,13.15625
+362737,MDT,1996-04-19,12.96875
+362738,MDT,1996-04-22,13.125
+362739,MDT,1996-04-23,13.15625
+362740,MDT,1996-04-24,12.90625
+362741,MDT,1996-04-25,13.0
+362742,MDT,1996-04-26,12.875
+362743,MDT,1996-04-29,12.8125
+362744,MDT,1996-04-30,13.28125
+362745,MDT,1996-05-01,13.15625
+362746,MDT,1996-05-02,12.53125
+362747,MDT,1996-05-03,12.4375
+362748,MDT,1996-05-06,12.46875
+362749,MDT,1996-05-07,12.65625
+362750,MDT,1996-05-08,12.625
+362751,MDT,1996-05-09,12.53125
+362752,MDT,1996-05-10,13.34375
+362753,MDT,1996-05-13,13.78125
+362754,MDT,1996-05-14,13.46875
+362755,MDT,1996-05-15,13.8125
+362756,MDT,1996-05-16,13.75
+362757,MDT,1996-05-17,13.375
+362758,MDT,1996-05-20,13.78125
+362759,MDT,1996-05-21,14.0
+362760,MDT,1996-05-22,14.25
+362761,MDT,1996-05-23,14.375
+362762,MDT,1996-05-24,14.125
+362763,MDT,1996-05-28,14.1875
+362764,MDT,1996-05-29,14.09375
+362765,MDT,1996-05-30,14.125
+362766,MDT,1996-05-31,14.0625
+362767,MDT,1996-06-03,13.96875
+362768,MDT,1996-06-04,14.15625
+362769,MDT,1996-06-05,14.0625
+362770,MDT,1996-06-06,14.125
+362771,MDT,1996-06-07,13.90625
+362772,MDT,1996-06-10,14.1875
+362773,MDT,1996-06-11,14.03125
+362774,MDT,1996-06-12,14.21875
+362775,MDT,1996-06-13,14.25
+362776,MDT,1996-06-14,14.375
+362777,MDT,1996-06-17,14.3125
+362778,MDT,1996-06-18,14.15625
+362779,MDT,1996-06-19,13.84375
+362780,MDT,1996-06-20,13.84375
+362781,MDT,1996-06-21,14.0625
+362782,MDT,1996-06-24,14.09375
+362783,MDT,1996-06-25,13.96875
+362784,MDT,1996-06-26,13.5
+362785,MDT,1996-06-27,13.90625
+362786,MDT,1996-06-28,14.0
+362787,MDT,1996-07-01,14.03125
+362788,MDT,1996-07-02,14.03125
+362789,MDT,1996-07-03,13.78125
+362790,MDT,1996-07-05,13.375
+362791,MDT,1996-07-08,13.0
+362792,MDT,1996-07-09,13.0
+362793,MDT,1996-07-10,12.8125
+362794,MDT,1996-07-11,12.46875
+362795,MDT,1996-07-12,12.53125
+362796,MDT,1996-07-15,12.53125
+362797,MDT,1996-07-16,12.5
+362798,MDT,1996-07-17,12.53125
+362799,MDT,1996-07-18,12.90625
+362800,MDT,1996-07-19,12.59375
+362801,MDT,1996-07-22,12.25
+362802,MDT,1996-07-23,12.21875
+362803,MDT,1996-07-24,11.9375
+362804,MDT,1996-07-25,12.03125
+362805,MDT,1996-07-26,11.9375
+362806,MDT,1996-07-29,11.9375
+362807,MDT,1996-07-30,11.90625
+362808,MDT,1996-07-31,11.84375
+362809,MDT,1996-08-01,12.21875
+362810,MDT,1996-08-02,12.9375
+362811,MDT,1996-08-05,12.75
+362812,MDT,1996-08-06,12.5
+362813,MDT,1996-08-07,13.5
+362814,MDT,1996-08-08,13.15625
+362815,MDT,1996-08-09,13.28125
+362816,MDT,1996-08-12,13.75
+362817,MDT,1996-08-13,13.65625
+362818,MDT,1996-08-14,13.375
+362819,MDT,1996-08-15,13.5625
+362820,MDT,1996-08-16,13.625
+362821,MDT,1996-08-19,13.3125
+362822,MDT,1996-08-20,13.65625
+362823,MDT,1996-08-21,14.15625
+362824,MDT,1996-08-22,14.0625
+362825,MDT,1996-08-23,13.5
+362826,MDT,1996-08-26,13.75
+362827,MDT,1996-08-27,13.71875
+362828,MDT,1996-08-28,13.5
+362829,MDT,1996-08-29,13.125
+362830,MDT,1996-08-30,13.0
+362831,MDT,1996-09-03,13.5
+362832,MDT,1996-09-04,13.53125
+362833,MDT,1996-09-05,14.0
+362834,MDT,1996-09-06,14.65625
+362835,MDT,1996-09-09,14.59375
+362836,MDT,1996-09-10,14.6875
+362837,MDT,1996-09-11,14.78125
+362838,MDT,1996-09-12,15.0625
+362839,MDT,1996-09-13,15.15625
+362840,MDT,1996-09-16,15.40625
+362841,MDT,1996-09-17,15.65625
+362842,MDT,1996-09-18,15.71875
+362843,MDT,1996-09-19,15.4375
+362844,MDT,1996-09-20,15.59375
+362845,MDT,1996-09-23,15.46875
+362846,MDT,1996-09-24,15.40625
+362847,MDT,1996-09-25,15.4375
+362848,MDT,1996-09-26,15.84375
+362849,MDT,1996-09-27,15.90625
+362850,MDT,1996-09-30,16.03125
+362851,MDT,1996-10-01,16.09375
+362852,MDT,1996-10-02,16.0
+362853,MDT,1996-10-03,16.09375
+362854,MDT,1996-10-04,15.875
+362855,MDT,1996-10-07,15.8125
+362856,MDT,1996-10-08,15.75
+362857,MDT,1996-10-09,15.6875
+362858,MDT,1996-10-10,15.8125
+362859,MDT,1996-10-11,15.875
+362860,MDT,1996-10-14,16.3125
+362861,MDT,1996-10-15,16.1875
+362862,MDT,1996-10-16,15.96875
+362863,MDT,1996-10-17,16.21875
+362864,MDT,1996-10-18,16.5625
+362865,MDT,1996-10-21,16.5625
+362866,MDT,1996-10-22,16.0625
+362867,MDT,1996-10-23,16.03125
+362868,MDT,1996-10-24,16.0
+362869,MDT,1996-10-25,16.125
+362870,MDT,1996-10-28,15.96875
+362871,MDT,1996-10-29,15.6875
+362872,MDT,1996-10-30,15.75
+362873,MDT,1996-10-31,16.09375
+362874,MDT,1996-11-01,16.0
+362875,MDT,1996-11-04,15.8125
+362876,MDT,1996-11-05,16.1875
+362877,MDT,1996-11-06,16.96875
+362878,MDT,1996-11-07,16.75
+362879,MDT,1996-11-08,16.5625
+362880,MDT,1996-11-11,17.03125
+362881,MDT,1996-11-12,16.90625
+362882,MDT,1996-11-13,16.78125
+362883,MDT,1996-11-14,17.0625
+362884,MDT,1996-11-15,17.3125
+362885,MDT,1996-11-18,17.21875
+362886,MDT,1996-11-19,17.09375
+362887,MDT,1996-11-20,16.875
+362888,MDT,1996-11-21,16.78125
+362889,MDT,1996-11-22,16.5625
+362890,MDT,1996-11-25,16.84375
+362891,MDT,1996-11-26,16.9375
+362892,MDT,1996-11-27,16.59375
+362893,MDT,1996-11-29,16.5625
+362894,MDT,1996-12-02,16.3125
+362895,MDT,1996-12-03,16.1875
+362896,MDT,1996-12-04,15.6875
+362897,MDT,1996-12-05,15.625
+362898,MDT,1996-12-06,15.625
+362899,MDT,1996-12-09,16.0625
+362900,MDT,1996-12-10,15.84375
+362901,MDT,1996-12-11,15.875
+362902,MDT,1996-12-12,15.34375
+362903,MDT,1996-12-13,15.625
+362904,MDT,1996-12-16,15.5
+362905,MDT,1996-12-17,15.34375
+362906,MDT,1996-12-18,16.46875
+362907,MDT,1996-12-19,16.75
+362908,MDT,1996-12-20,16.8125
+362909,MDT,1996-12-23,16.8125
+362910,MDT,1996-12-24,16.65625
+362911,MDT,1996-12-26,16.625
+362912,MDT,1996-12-27,17.21875
+362913,MDT,1996-12-30,17.125
+362914,MDT,1996-12-31,17.0
+362915,MDT,1997-01-02,16.84375
+362916,MDT,1997-01-03,17.3125
+362917,MDT,1997-01-06,17.03125
+362918,MDT,1997-01-07,17.28125
+362919,MDT,1997-01-08,17.4375
+362920,MDT,1997-01-09,17.5625
+362921,MDT,1997-01-10,17.625
+362922,MDT,1997-01-13,17.5625
+362923,MDT,1997-01-14,17.09375
+362924,MDT,1997-01-15,16.65625
+362925,MDT,1997-01-16,16.5625
+362926,MDT,1997-01-17,16.75
+362927,MDT,1997-01-20,17.0
+362928,MDT,1997-01-21,17.09375
+362929,MDT,1997-01-22,17.125
+362930,MDT,1997-01-23,17.15625
+362931,MDT,1997-01-24,17.125
+362932,MDT,1997-01-27,16.96875
+362933,MDT,1997-01-28,16.96875
+362934,MDT,1997-01-29,16.90625
+362935,MDT,1997-01-30,17.15625
+362936,MDT,1997-01-31,17.125
+362937,MDT,1997-02-03,16.90625
+362938,MDT,1997-02-04,16.5
+362939,MDT,1997-02-05,16.375
+362940,MDT,1997-02-06,16.34375
+362941,MDT,1997-02-07,16.40625
+362942,MDT,1997-02-10,16.84375
+362943,MDT,1997-02-11,17.28125
+362944,MDT,1997-02-12,17.125
+362945,MDT,1997-02-13,17.71875
+362946,MDT,1997-02-14,17.375
+362947,MDT,1997-02-18,17.84375
+362948,MDT,1997-02-19,17.03125
+362949,MDT,1997-02-20,16.71875
+362950,MDT,1997-02-21,16.5
+362951,MDT,1997-02-24,16.25
+362952,MDT,1997-02-25,16.25
+362953,MDT,1997-02-26,15.84375
+362954,MDT,1997-02-27,16.0
+362955,MDT,1997-02-28,16.1875
+362956,MDT,1997-03-03,16.15625
+362957,MDT,1997-03-04,15.75
+362958,MDT,1997-03-05,16.875
+362959,MDT,1997-03-06,16.3125
+362960,MDT,1997-03-07,16.59375
+362961,MDT,1997-03-10,16.59375
+362962,MDT,1997-03-11,16.53125
+362963,MDT,1997-03-12,16.59375
+362964,MDT,1997-03-13,16.1875
+362965,MDT,1997-03-14,16.375
+362966,MDT,1997-03-17,16.15625
+362967,MDT,1997-03-18,16.125
+362968,MDT,1997-03-19,16.0
+362969,MDT,1997-03-20,15.75
+362970,MDT,1997-03-21,15.6875
+362971,MDT,1997-03-24,15.375
+362972,MDT,1997-03-25,15.15625
+362973,MDT,1997-03-26,14.59375
+362974,MDT,1997-03-27,15.59375
+362975,MDT,1997-03-31,15.5625
+362976,MDT,1997-04-01,15.4375
+362977,MDT,1997-04-02,15.3125
+362978,MDT,1997-04-03,15.5
+362979,MDT,1997-04-04,16.03125
+362980,MDT,1997-04-07,16.09375
+362981,MDT,1997-04-08,16.0
+362982,MDT,1997-04-09,15.9375
+362983,MDT,1997-04-10,15.9375
+362984,MDT,1997-04-11,15.40625
+362985,MDT,1997-04-14,15.3125
+362986,MDT,1997-04-15,16.3125
+362987,MDT,1997-04-16,16.21875
+362988,MDT,1997-04-17,15.90625
+362989,MDT,1997-04-18,16.0
+362990,MDT,1997-04-21,15.75
+362991,MDT,1997-04-22,16.28125
+362992,MDT,1997-04-23,16.75
+362993,MDT,1997-04-24,16.625
+362994,MDT,1997-04-25,16.25
+362995,MDT,1997-04-28,16.65625
+362996,MDT,1997-04-29,17.21875
+362997,MDT,1997-04-30,17.3125
+362998,MDT,1997-05-01,17.375
+362999,MDT,1997-05-02,17.65625
+363000,MDT,1997-05-05,17.53125
+363001,MDT,1997-05-06,17.0
+363002,MDT,1997-05-07,16.5625
+363003,MDT,1997-05-08,16.5625
+363004,MDT,1997-05-09,16.75
+363005,MDT,1997-05-12,17.0
+363006,MDT,1997-05-13,17.0
+363007,MDT,1997-05-14,17.0
+363008,MDT,1997-05-15,17.03125
+363009,MDT,1997-05-16,17.0
+363010,MDT,1997-05-19,17.03125
+363011,MDT,1997-05-20,17.21875
+363012,MDT,1997-05-21,17.125
+363013,MDT,1997-05-22,16.71875
+363014,MDT,1997-05-23,17.96875
+363015,MDT,1997-05-27,18.0
+363016,MDT,1997-05-28,18.28125
+363017,MDT,1997-05-29,18.28125
+363018,MDT,1997-05-30,18.5
+363019,MDT,1997-06-02,18.5
+363020,MDT,1997-06-03,18.40625
+363021,MDT,1997-06-04,18.5
+363022,MDT,1997-06-05,18.6875
+363023,MDT,1997-06-06,19.3125
+363024,MDT,1997-06-09,19.1875
+363025,MDT,1997-06-10,19.34375
+363026,MDT,1997-06-11,19.5625
+363027,MDT,1997-06-12,20.09375
+363028,MDT,1997-06-13,20.5
+363029,MDT,1997-06-16,20.125
+363030,MDT,1997-06-17,20.75
+363031,MDT,1997-06-18,20.25
+363032,MDT,1997-06-19,20.59375
+363033,MDT,1997-06-20,20.59375
+363034,MDT,1997-06-23,20.46875
+363035,MDT,1997-06-24,21.015625
+363036,MDT,1997-06-25,21.765625
+363037,MDT,1997-06-26,21.4375
+363038,MDT,1997-06-27,21.71875
+363039,MDT,1997-06-30,20.25
+363040,MDT,1997-07-01,21.984375
+363041,MDT,1997-07-02,22.4375
+363042,MDT,1997-07-03,22.46875
+363043,MDT,1997-07-07,22.5625
+363044,MDT,1997-07-08,22.640625
+363045,MDT,1997-07-09,21.90625
+363046,MDT,1997-07-10,22.890625
+363047,MDT,1997-07-11,22.8125
+363048,MDT,1997-07-14,22.796875
+363049,MDT,1997-07-15,22.765625
+363050,MDT,1997-07-16,23.0
+363051,MDT,1997-07-17,22.6875
+363052,MDT,1997-07-18,22.578125
+363053,MDT,1997-07-21,22.09375
+363054,MDT,1997-07-22,22.96875
+363055,MDT,1997-07-23,22.953125
+363056,MDT,1997-07-24,22.671875
+363057,MDT,1997-07-25,22.78125
+363058,MDT,1997-07-28,22.609375
+363059,MDT,1997-07-29,22.515625
+363060,MDT,1997-07-30,22.390625
+363061,MDT,1997-07-31,21.8125
+363062,MDT,1997-08-01,22.21875
+363063,MDT,1997-08-04,22.5625
+363064,MDT,1997-08-05,23.375
+363065,MDT,1997-08-06,23.65625
+363066,MDT,1997-08-07,23.78125
+363067,MDT,1997-08-08,23.65625
+363068,MDT,1997-08-11,23.359375
+363069,MDT,1997-08-12,22.8125
+363070,MDT,1997-08-13,22.8125
+363071,MDT,1997-08-14,22.796875
+363072,MDT,1997-08-15,22.390625
+363073,MDT,1997-08-18,21.90625
+363074,MDT,1997-08-19,22.875
+363075,MDT,1997-08-20,22.6875
+363076,MDT,1997-08-21,22.84375
+363077,MDT,1997-08-22,22.421875
+363078,MDT,1997-08-25,22.390625
+363079,MDT,1997-08-26,22.515625
+363080,MDT,1997-08-27,23.0625
+363081,MDT,1997-08-28,22.609375
+363082,MDT,1997-08-29,22.59375
+363083,MDT,1997-09-02,23.03125
+363084,MDT,1997-09-03,23.09375
+363085,MDT,1997-09-04,23.421875
+363086,MDT,1997-09-05,23.3125
+363087,MDT,1997-09-08,23.609375
+363088,MDT,1997-09-09,23.75
+363089,MDT,1997-09-10,23.359375
+363090,MDT,1997-09-11,22.78125
+363091,MDT,1997-09-12,22.90625
+363092,MDT,1997-09-15,23.1875
+363093,MDT,1997-09-16,24.4375
+363094,MDT,1997-09-17,23.875
+363095,MDT,1997-09-18,23.71875
+363096,MDT,1997-09-19,23.40625
+363097,MDT,1997-09-22,23.15625
+363098,MDT,1997-09-23,23.1875
+363099,MDT,1997-09-24,22.9375
+363100,MDT,1997-09-25,23.375
+363101,MDT,1997-09-26,23.3125
+363102,MDT,1997-09-29,23.03125
+363103,MDT,1997-09-30,23.5625
+363104,MDT,1997-10-01,23.53125
+363105,MDT,1997-10-02,24.21875
+363106,MDT,1997-10-03,24.6875
+363107,MDT,1997-10-06,24.84375
+363108,MDT,1997-10-07,25.25
+363109,MDT,1997-10-08,24.375
+363110,MDT,1997-10-09,24.53125
+363111,MDT,1997-10-10,24.1875
+363112,MDT,1997-10-13,24.0
+363113,MDT,1997-10-14,23.96875
+363114,MDT,1997-10-15,24.3125
+363115,MDT,1997-10-16,24.46875
+363116,MDT,1997-10-17,24.28125
+363117,MDT,1997-10-20,24.34375
+363118,MDT,1997-10-21,24.40625
+363119,MDT,1997-10-22,24.125
+363120,MDT,1997-10-23,23.5
+363121,MDT,1997-10-24,23.0625
+363122,MDT,1997-10-27,21.3125
+363123,MDT,1997-10-28,21.5625
+363124,MDT,1997-10-29,22.1875
+363125,MDT,1997-10-30,21.6875
+363126,MDT,1997-10-31,21.75
+363127,MDT,1997-11-03,22.46875
+363128,MDT,1997-11-04,23.375
+363129,MDT,1997-11-05,23.78125
+363130,MDT,1997-11-06,23.5
+363131,MDT,1997-11-07,23.46875
+363132,MDT,1997-11-10,23.3125
+363133,MDT,1997-11-11,23.5625
+363134,MDT,1997-11-12,23.28125
+363135,MDT,1997-11-13,23.34375
+363136,MDT,1997-11-14,23.59375
+363137,MDT,1997-11-17,24.0625
+363138,MDT,1997-11-18,23.34375
+363139,MDT,1997-11-19,23.6875
+363140,MDT,1997-11-20,23.28125
+363141,MDT,1997-11-21,23.71875
+363142,MDT,1997-11-24,23.3125
+363143,MDT,1997-11-25,23.40625
+363144,MDT,1997-11-26,23.625
+363145,MDT,1997-11-28,23.875
+363146,MDT,1997-12-01,24.40625
+363147,MDT,1997-12-02,24.8125
+363148,MDT,1997-12-03,25.9375
+363149,MDT,1997-12-04,25.90625
+363150,MDT,1997-12-05,26.0
+363151,MDT,1997-12-08,26.1875
+363152,MDT,1997-12-09,25.78125
+363153,MDT,1997-12-10,25.65625
+363154,MDT,1997-12-11,25.15625
+363155,MDT,1997-12-12,25.53125
+363156,MDT,1997-12-15,25.0625
+363157,MDT,1997-12-16,25.75
+363158,MDT,1997-12-17,25.78125
+363159,MDT,1997-12-18,25.8125
+363160,MDT,1997-12-19,25.0
+363161,MDT,1997-12-22,25.03125
+363162,MDT,1997-12-23,24.8125
+363163,MDT,1997-12-24,24.53125
+363164,MDT,1997-12-26,24.65625
+363165,MDT,1997-12-29,25.09375
+363166,MDT,1997-12-30,25.46875
+363167,MDT,1997-12-31,26.25
+363168,MDT,1998-01-02,25.03125
+363169,MDT,1998-01-05,25.625
+363170,MDT,1998-01-06,25.03125
+363171,MDT,1998-01-07,24.8125
+363172,MDT,1998-01-08,24.46875
+363173,MDT,1998-01-09,23.78125
+363174,MDT,1998-01-12,23.34375
+363175,MDT,1998-01-13,23.15625
+363176,MDT,1998-01-14,23.46875
+363177,MDT,1998-01-15,22.8125
+363178,MDT,1998-01-16,23.78125
+363179,MDT,1998-01-20,24.625
+363180,MDT,1998-01-21,24.15625
+363181,MDT,1998-01-22,24.3125
+363182,MDT,1998-01-23,23.96875
+363183,MDT,1998-01-26,23.8125
+363184,MDT,1998-01-27,23.96875
+363185,MDT,1998-01-28,25.09375
+363186,MDT,1998-01-29,25.34375
+363187,MDT,1998-01-30,25.53125
+363188,MDT,1998-02-02,26.375
+363189,MDT,1998-02-03,26.90625
+363190,MDT,1998-02-04,26.9375
+363191,MDT,1998-02-05,26.90625
+363192,MDT,1998-02-06,26.9375
+363193,MDT,1998-02-09,26.65625
+363194,MDT,1998-02-10,27.25
+363195,MDT,1998-02-11,28.84375
+363196,MDT,1998-02-12,28.875
+363197,MDT,1998-02-13,28.25
+363198,MDT,1998-02-17,28.5
+363199,MDT,1998-02-18,28.0
+363200,MDT,1998-02-19,26.125
+363201,MDT,1998-02-20,26.5625
+363202,MDT,1998-02-23,26.8125
+363203,MDT,1998-02-24,26.59375
+363204,MDT,1998-02-25,26.40625
+363205,MDT,1998-02-26,26.25
+363206,MDT,1998-02-27,26.5625
+363207,MDT,1998-03-02,26.4375
+363208,MDT,1998-03-03,26.46875
+363209,MDT,1998-03-04,25.78125
+363210,MDT,1998-03-05,25.65625
+363211,MDT,1998-03-06,26.0
+363212,MDT,1998-03-09,25.5
+363213,MDT,1998-03-10,26.25
+363214,MDT,1998-03-11,26.21875
+363215,MDT,1998-03-12,25.96875
+363216,MDT,1998-03-13,26.0625
+363217,MDT,1998-03-16,26.375
+363218,MDT,1998-03-17,26.1875
+363219,MDT,1998-03-18,26.59375
+363220,MDT,1998-03-19,27.28125
+363221,MDT,1998-03-20,27.4375
+363222,MDT,1998-03-23,26.9375
+363223,MDT,1998-03-24,27.34375
+363224,MDT,1998-03-25,27.3125
+363225,MDT,1998-03-26,26.65625
+363226,MDT,1998-03-27,26.3125
+363227,MDT,1998-03-30,26.59375
+363228,MDT,1998-03-31,25.9375
+363229,MDT,1998-04-01,26.5625
+363230,MDT,1998-04-02,26.75
+363231,MDT,1998-04-03,27.375
+363232,MDT,1998-04-06,27.5625
+363233,MDT,1998-04-07,27.28125
+363234,MDT,1998-04-08,26.75
+363235,MDT,1998-04-09,26.96875
+363236,MDT,1998-04-13,26.75
+363237,MDT,1998-04-14,26.25
+363238,MDT,1998-04-15,26.0625
+363239,MDT,1998-04-16,25.25
+363240,MDT,1998-04-17,25.6875
+363241,MDT,1998-04-20,26.0
+363242,MDT,1998-04-21,26.125
+363243,MDT,1998-04-22,26.1875
+363244,MDT,1998-04-23,25.875
+363245,MDT,1998-04-24,25.40625
+363246,MDT,1998-04-27,25.03125
+363247,MDT,1998-04-28,24.875
+363248,MDT,1998-04-29,26.1875
+363249,MDT,1998-04-30,26.5
+363250,MDT,1998-05-01,26.375
+363251,MDT,1998-05-04,25.8125
+363252,MDT,1998-05-05,25.3125
+363253,MDT,1998-05-06,25.1875
+363254,MDT,1998-05-07,24.6875
+363255,MDT,1998-05-08,24.4375
+363256,MDT,1998-05-11,24.65625
+363257,MDT,1998-05-12,25.3125
+363258,MDT,1998-05-13,25.46875
+363259,MDT,1998-05-14,26.1875
+363260,MDT,1998-05-15,26.03125
+363261,MDT,1998-05-18,25.40625
+363262,MDT,1998-05-19,25.9375
+363263,MDT,1998-05-20,25.84375
+363264,MDT,1998-05-21,25.5
+363265,MDT,1998-05-22,25.75
+363266,MDT,1998-05-26,25.5
+363267,MDT,1998-05-27,26.96875
+363268,MDT,1998-05-28,27.4375
+363269,MDT,1998-05-29,27.8125
+363270,MDT,1998-06-01,27.3125
+363271,MDT,1998-06-02,27.03125
+363272,MDT,1998-06-03,27.78125
+363273,MDT,1998-06-04,27.625
+363274,MDT,1998-06-05,29.125
+363275,MDT,1998-06-08,29.25
+363276,MDT,1998-06-09,28.84375
+363277,MDT,1998-06-10,29.8125
+363278,MDT,1998-06-11,28.8125
+363279,MDT,1998-06-12,28.59375
+363280,MDT,1998-06-15,28.125
+363281,MDT,1998-06-16,28.21875
+363282,MDT,1998-06-17,29.84375
+363283,MDT,1998-06-18,30.03125
+363284,MDT,1998-06-19,29.3125
+363285,MDT,1998-06-22,29.75
+363286,MDT,1998-06-23,30.03125
+363287,MDT,1998-06-24,31.65625
+363288,MDT,1998-06-25,30.9375
+363289,MDT,1998-06-26,31.46875
+363290,MDT,1998-06-29,31.90625
+363291,MDT,1998-06-30,31.875
+363292,MDT,1998-07-01,32.96875
+363293,MDT,1998-07-02,33.4375
+363294,MDT,1998-07-06,34.5
+363295,MDT,1998-07-07,33.5625
+363296,MDT,1998-07-08,33.34375
+363297,MDT,1998-07-09,33.75
+363298,MDT,1998-07-10,34.90625
+363299,MDT,1998-07-13,34.0
+363300,MDT,1998-07-14,33.59375
+363301,MDT,1998-07-15,33.40625
+363302,MDT,1998-07-16,33.84375
+363303,MDT,1998-07-17,33.09375
+363304,MDT,1998-07-20,33.03125
+363305,MDT,1998-07-21,32.5
+363306,MDT,1998-07-22,32.625
+363307,MDT,1998-07-23,31.46875
+363308,MDT,1998-07-24,32.09375
+363309,MDT,1998-07-27,31.875
+363310,MDT,1998-07-28,31.40625
+363311,MDT,1998-07-29,31.4375
+363312,MDT,1998-07-30,31.84375
+363313,MDT,1998-07-31,30.96875
+363314,MDT,1998-08-03,30.5625
+363315,MDT,1998-08-04,30.3125
+363316,MDT,1998-08-05,29.6875
+363317,MDT,1998-08-06,26.71875
+363318,MDT,1998-08-07,27.71875
+363319,MDT,1998-08-10,27.25
+363320,MDT,1998-08-11,27.96875
+363321,MDT,1998-08-12,28.09375
+363322,MDT,1998-08-13,28.4375
+363323,MDT,1998-08-14,28.1875
+363324,MDT,1998-08-17,27.65625
+363325,MDT,1998-08-18,28.6875
+363326,MDT,1998-08-19,29.3125
+363327,MDT,1998-08-20,29.09375
+363328,MDT,1998-08-21,28.9375
+363329,MDT,1998-08-24,28.9375
+363330,MDT,1998-08-25,29.65625
+363331,MDT,1998-08-26,30.0
+363332,MDT,1998-08-27,28.25
+363333,MDT,1998-08-28,28.3125
+363334,MDT,1998-08-31,25.6875
+363335,MDT,1998-09-01,27.40625
+363336,MDT,1998-09-02,27.4375
+363337,MDT,1998-09-03,28.46875
+363338,MDT,1998-09-04,28.5
+363339,MDT,1998-09-08,29.5625
+363340,MDT,1998-09-09,28.5625
+363341,MDT,1998-09-10,27.8125
+363342,MDT,1998-09-11,28.4375
+363343,MDT,1998-09-14,28.78125
+363344,MDT,1998-09-15,28.78125
+363345,MDT,1998-09-16,28.84375
+363346,MDT,1998-09-17,28.75
+363347,MDT,1998-09-18,28.375
+363348,MDT,1998-09-21,28.09375
+363349,MDT,1998-09-22,28.90625
+363350,MDT,1998-09-23,29.25
+363351,MDT,1998-09-24,28.625
+363352,MDT,1998-09-25,28.28125
+363353,MDT,1998-09-28,28.5
+363354,MDT,1998-09-29,29.8125
+363355,MDT,1998-09-30,29.0
+363356,MDT,1998-10-01,27.375
+363357,MDT,1998-10-02,27.78125
+363358,MDT,1998-10-05,27.03125
+363359,MDT,1998-10-06,27.1875
+363360,MDT,1998-10-07,26.25
+363361,MDT,1998-10-08,25.1875
+363362,MDT,1998-10-09,25.46875
+363363,MDT,1998-10-12,28.5
+363364,MDT,1998-10-13,29.25
+363365,MDT,1998-10-14,29.34375
+363366,MDT,1998-10-15,31.03125
+363367,MDT,1998-10-16,31.625
+363368,MDT,1998-10-19,31.125
+363369,MDT,1998-10-20,30.875
+363370,MDT,1998-10-21,31.25
+363371,MDT,1998-10-22,30.9375
+363372,MDT,1998-10-23,30.90625
+363373,MDT,1998-10-26,32.125
+363374,MDT,1998-10-27,31.8125
+363375,MDT,1998-10-28,31.90625
+363376,MDT,1998-10-29,33.0625
+363377,MDT,1998-10-30,32.5
+363378,MDT,1998-11-02,33.28125
+363379,MDT,1998-11-03,32.46875
+363380,MDT,1998-11-04,31.8125
+363381,MDT,1998-11-05,31.9375
+363382,MDT,1998-11-06,32.03125
+363383,MDT,1998-11-09,31.75
+363384,MDT,1998-11-10,32.34375
+363385,MDT,1998-11-11,32.21875
+363386,MDT,1998-11-12,31.875
+363387,MDT,1998-11-13,32.5625
+363388,MDT,1998-11-16,32.875
+363389,MDT,1998-11-17,32.875
+363390,MDT,1998-11-18,34.09375
+363391,MDT,1998-11-19,34.03125
+363392,MDT,1998-11-20,34.28125
+363393,MDT,1998-11-23,34.625
+363394,MDT,1998-11-24,34.84375
+363395,MDT,1998-11-25,34.8125
+363396,MDT,1998-11-27,35.0
+363397,MDT,1998-11-30,33.8125
+363398,MDT,1998-12-01,35.5625
+363399,MDT,1998-12-02,35.6875
+363400,MDT,1998-12-03,34.75
+363401,MDT,1998-12-04,35.1875
+363402,MDT,1998-12-07,34.6875
+363403,MDT,1998-12-08,34.875
+363404,MDT,1998-12-09,35.25
+363405,MDT,1998-12-10,35.0625
+363406,MDT,1998-12-11,34.5
+363407,MDT,1998-12-14,34.0
+363408,MDT,1998-12-15,34.0625
+363409,MDT,1998-12-16,34.75
+363410,MDT,1998-12-17,35.96875
+363411,MDT,1998-12-18,37.59375
+363412,MDT,1998-12-21,37.5625
+363413,MDT,1998-12-22,37.40625
+363414,MDT,1998-12-23,37.90625
+363415,MDT,1998-12-24,37.6875
+363416,MDT,1998-12-28,37.71875
+363417,MDT,1998-12-29,38.34375
+363418,MDT,1998-12-30,37.9375
+363419,MDT,1998-12-31,37.140625
+363420,MDT,1999-01-04,36.53125
+363421,MDT,1999-01-05,36.28125
+363422,MDT,1999-01-06,35.9375
+363423,MDT,1999-01-07,35.84375
+363424,MDT,1999-01-08,35.9375
+363425,MDT,1999-01-11,35.1875
+363426,MDT,1999-01-12,34.8125
+363427,MDT,1999-01-13,34.5
+363428,MDT,1999-01-14,34.9375
+363429,MDT,1999-01-15,35.625
+363430,MDT,1999-01-19,34.9375
+363431,MDT,1999-01-20,35.0
+363432,MDT,1999-01-21,34.46875
+363433,MDT,1999-01-22,33.9375
+363434,MDT,1999-01-25,35.0
+363435,MDT,1999-01-26,35.46875
+363436,MDT,1999-01-27,36.25
+363437,MDT,1999-01-28,37.8125
+363438,MDT,1999-01-29,39.84375
+363439,MDT,1999-02-01,40.5
+363440,MDT,1999-02-02,42.5
+363441,MDT,1999-02-03,44.0625
+363442,MDT,1999-02-04,43.15625
+363443,MDT,1999-02-05,43.375
+363444,MDT,1999-02-08,42.34375
+363445,MDT,1999-02-09,41.28125
+363446,MDT,1999-02-10,40.9375
+363447,MDT,1999-02-11,41.9375
+363448,MDT,1999-02-12,42.0
+363449,MDT,1999-02-16,39.0
+363450,MDT,1999-02-17,37.5
+363451,MDT,1999-02-18,37.1875
+363452,MDT,1999-02-19,37.40625
+363453,MDT,1999-02-22,38.3125
+363454,MDT,1999-02-23,38.5
+363455,MDT,1999-02-24,37.96875
+363456,MDT,1999-02-25,36.1875
+363457,MDT,1999-02-26,35.3125
+363458,MDT,1999-03-01,35.5
+363459,MDT,1999-03-02,34.90625
+363460,MDT,1999-03-03,34.1875
+363461,MDT,1999-03-04,36.0625
+363462,MDT,1999-03-05,37.625
+363463,MDT,1999-03-08,36.96875
+363464,MDT,1999-03-09,35.875
+363465,MDT,1999-03-10,35.03125
+363466,MDT,1999-03-11,33.09375
+363467,MDT,1999-03-12,33.53125
+363468,MDT,1999-03-15,34.9375
+363469,MDT,1999-03-16,35.1875
+363470,MDT,1999-03-17,35.65625
+363471,MDT,1999-03-18,34.53125
+363472,MDT,1999-03-19,34.8125
+363473,MDT,1999-03-22,34.3125
+363474,MDT,1999-03-23,33.53125
+363475,MDT,1999-03-24,34.0625
+363476,MDT,1999-03-25,34.65625
+363477,MDT,1999-03-26,34.90625
+363478,MDT,1999-03-29,35.65625
+363479,MDT,1999-03-30,35.8125
+363480,MDT,1999-03-31,35.9375
+363481,MDT,1999-04-01,35.3125
+363482,MDT,1999-04-05,33.96875
+363483,MDT,1999-04-06,34.5625
+363484,MDT,1999-04-07,34.8125
+363485,MDT,1999-04-08,35.4375
+363486,MDT,1999-04-09,36.09375
+363487,MDT,1999-04-12,36.4375
+363488,MDT,1999-04-13,36.25
+363489,MDT,1999-04-14,36.46875
+363490,MDT,1999-04-15,35.40625
+363491,MDT,1999-04-16,34.625
+363492,MDT,1999-04-19,34.375
+363493,MDT,1999-04-20,34.9375
+363494,MDT,1999-04-21,36.84375
+363495,MDT,1999-04-22,37.625
+363496,MDT,1999-04-23,36.84375
+363497,MDT,1999-04-26,37.5625
+363498,MDT,1999-04-27,38.0625
+363499,MDT,1999-04-28,37.59375
+363500,MDT,1999-04-29,36.96875
+363501,MDT,1999-04-30,35.96875
+363502,MDT,1999-05-03,36.0
+363503,MDT,1999-05-04,34.46875
+363504,MDT,1999-05-05,34.625
+363505,MDT,1999-05-06,33.59375
+363506,MDT,1999-05-07,33.6875
+363507,MDT,1999-05-10,34.5625
+363508,MDT,1999-05-11,34.96875
+363509,MDT,1999-05-12,35.6875
+363510,MDT,1999-05-13,35.8125
+363511,MDT,1999-05-14,34.90625
+363512,MDT,1999-05-17,35.46875
+363513,MDT,1999-05-18,34.1875
+363514,MDT,1999-05-19,33.75
+363515,MDT,1999-05-20,34.53125
+363516,MDT,1999-05-21,33.90625
+363517,MDT,1999-05-24,32.78125
+363518,MDT,1999-05-25,31.5
+363519,MDT,1999-05-26,31.3125
+363520,MDT,1999-05-27,32.0
+363521,MDT,1999-05-28,35.5
+363522,MDT,1999-06-01,36.5
+363523,MDT,1999-06-02,36.875
+363524,MDT,1999-06-03,36.53125
+363525,MDT,1999-06-04,37.25
+363526,MDT,1999-06-07,37.28125
+363527,MDT,1999-06-08,36.34375
+363528,MDT,1999-06-09,36.5625
+363529,MDT,1999-06-10,36.03125
+363530,MDT,1999-06-11,36.09375
+363531,MDT,1999-06-14,36.125
+363532,MDT,1999-06-15,36.40625
+363533,MDT,1999-06-16,36.96875
+363534,MDT,1999-06-17,36.84375
+363535,MDT,1999-06-18,37.296875
+363536,MDT,1999-06-21,37.1875
+363537,MDT,1999-06-22,37.6875
+363538,MDT,1999-06-23,37.78125
+363539,MDT,1999-06-24,37.59375
+363540,MDT,1999-06-25,36.84375
+363541,MDT,1999-06-28,37.15625
+363542,MDT,1999-06-29,37.6875
+363543,MDT,1999-06-30,38.9375
+363544,MDT,1999-07-01,38.84375
+363545,MDT,1999-07-02,39.21875
+363546,MDT,1999-07-06,39.09375
+363547,MDT,1999-07-07,39.25
+363548,MDT,1999-07-08,39.40625
+363549,MDT,1999-07-09,39.15625
+363550,MDT,1999-07-12,38.03125
+363551,MDT,1999-07-13,37.96875
+363552,MDT,1999-07-14,37.4375
+363553,MDT,1999-07-15,37.53125
+363554,MDT,1999-07-16,37.90625
+363555,MDT,1999-07-19,37.28125
+363556,MDT,1999-07-20,36.71875
+363557,MDT,1999-07-21,36.75
+363558,MDT,1999-07-22,36.1875
+363559,MDT,1999-07-23,36.125
+363560,MDT,1999-07-26,35.78125
+363561,MDT,1999-07-27,36.28125
+363562,MDT,1999-07-28,36.65625
+363563,MDT,1999-07-29,36.28125
+363564,MDT,1999-07-30,36.03125
+363565,MDT,1999-08-02,36.15625
+363566,MDT,1999-08-03,35.40625
+363567,MDT,1999-08-04,34.46875
+363568,MDT,1999-08-05,34.875
+363569,MDT,1999-08-06,34.25
+363570,MDT,1999-08-09,33.4375
+363571,MDT,1999-08-10,32.46875
+363572,MDT,1999-08-11,33.53125
+363573,MDT,1999-08-12,34.21875
+363574,MDT,1999-08-13,35.375
+363575,MDT,1999-08-16,35.5
+363576,MDT,1999-08-17,36.53125
+363577,MDT,1999-08-18,37.0
+363578,MDT,1999-08-19,36.96875
+363579,MDT,1999-08-20,37.6875
+363580,MDT,1999-08-23,37.5625
+363581,MDT,1999-08-24,36.59375
+363582,MDT,1999-08-25,37.8125
+363583,MDT,1999-08-26,38.34375
+363584,MDT,1999-08-27,37.28125
+363585,MDT,1999-08-30,37.46875
+363586,MDT,1999-08-31,39.109375
+363587,MDT,1999-09-01,39.03125
+363588,MDT,1999-09-02,38.78125
+363589,MDT,1999-09-03,39.46875
+363590,MDT,1999-09-07,40.4375
+363591,MDT,1999-09-08,40.71875
+363592,MDT,1999-09-09,40.3125
+363593,MDT,1999-09-10,39.875
+363594,MDT,1999-09-13,39.9375
+363595,MDT,1999-09-14,38.96875
+363596,MDT,1999-09-15,38.25
+363597,MDT,1999-09-16,38.46875
+363598,MDT,1999-09-17,38.875
+363599,MDT,1999-09-20,37.59375
+363600,MDT,1999-09-21,36.03125
+363601,MDT,1999-09-22,35.125
+363602,MDT,1999-09-23,34.3125
+363603,MDT,1999-09-24,33.625
+363604,MDT,1999-09-27,33.875
+363605,MDT,1999-09-28,33.9375
+363606,MDT,1999-09-29,34.6875
+363607,MDT,1999-09-30,35.5625
+363608,MDT,1999-10-01,33.125
+363609,MDT,1999-10-04,34.0625
+363610,MDT,1999-10-05,34.125
+363611,MDT,1999-10-06,35.5625
+363612,MDT,1999-10-07,35.0
+363613,MDT,1999-10-08,36.625
+363614,MDT,1999-10-11,36.0
+363615,MDT,1999-10-12,34.375
+363616,MDT,1999-10-13,33.625
+363617,MDT,1999-10-14,33.75
+363618,MDT,1999-10-15,33.125
+363619,MDT,1999-10-18,34.1875
+363620,MDT,1999-10-19,35.4375
+363621,MDT,1999-10-20,35.5
+363622,MDT,1999-10-21,34.125
+363623,MDT,1999-10-22,33.25
+363624,MDT,1999-10-25,33.5
+363625,MDT,1999-10-26,32.25
+363626,MDT,1999-10-27,33.125
+363627,MDT,1999-10-28,35.4375
+363628,MDT,1999-10-29,34.5
+363629,MDT,1999-11-01,35.625
+363630,MDT,1999-11-02,36.25
+363631,MDT,1999-11-03,37.6875
+363632,MDT,1999-11-04,37.6875
+363633,MDT,1999-11-05,37.875
+363634,MDT,1999-11-08,36.9375
+363635,MDT,1999-11-09,35.125
+363636,MDT,1999-11-10,35.375
+363637,MDT,1999-11-11,36.75
+363638,MDT,1999-11-12,36.125
+363639,MDT,1999-11-15,37.25
+363640,MDT,1999-11-16,38.375
+363641,MDT,1999-11-17,39.0
+363642,MDT,1999-11-18,39.875
+363643,MDT,1999-11-19,38.6875
+363644,MDT,1999-11-22,39.0
+363645,MDT,1999-11-23,38.0
+363646,MDT,1999-11-24,38.625
+363647,MDT,1999-11-26,38.875
+363648,MDT,1999-11-29,38.4375
+363649,MDT,1999-11-30,38.8125
+363650,MDT,1999-12-01,38.0
+363651,MDT,1999-12-02,39.421875
+363652,MDT,1999-12-03,39.9375
+363653,MDT,1999-12-06,39.0
+363654,MDT,1999-12-07,36.6875
+363655,MDT,1999-12-08,36.5
+363656,MDT,1999-12-09,36.625
+363657,MDT,1999-12-10,36.0625
+363658,MDT,1999-12-13,34.9375
+363659,MDT,1999-12-14,35.3125
+363660,MDT,1999-12-15,36.0
+363661,MDT,1999-12-16,34.75
+363662,MDT,1999-12-17,33.5625
+363663,MDT,1999-12-20,33.625
+363664,MDT,1999-12-21,34.3125
+363665,MDT,1999-12-22,35.5
+363666,MDT,1999-12-23,37.25
+363667,MDT,1999-12-27,37.4375
+363668,MDT,1999-12-28,36.125
+363669,MDT,1999-12-29,37.5
+363670,MDT,1999-12-30,36.6875
+363671,MDT,1999-12-31,36.4375
+363672,MDT,2000-01-03,34.25
+363673,MDT,2000-01-04,34.5
+363674,MDT,2000-01-05,36.625
+363675,MDT,2000-01-06,38.0
+363676,MDT,2000-01-07,42.25
+363677,MDT,2000-01-10,41.9375
+363678,MDT,2000-01-11,42.125
+363679,MDT,2000-01-12,42.0625
+363680,MDT,2000-01-13,43.5
+363681,MDT,2000-01-14,43.875
+363682,MDT,2000-01-18,44.375
+363683,MDT,2000-01-19,44.9375
+363684,MDT,2000-01-20,44.0
+363685,MDT,2000-01-21,43.5625
+363686,MDT,2000-01-24,43.0625
+363687,MDT,2000-01-25,44.5625
+363688,MDT,2000-01-26,46.125
+363689,MDT,2000-01-27,46.4375
+363690,MDT,2000-01-28,44.8125
+363691,MDT,2000-01-31,45.75
+363692,MDT,2000-02-01,46.375
+363693,MDT,2000-02-02,45.0
+363694,MDT,2000-02-03,45.75
+363695,MDT,2000-02-04,48.0625
+363696,MDT,2000-02-07,49.25
+363697,MDT,2000-02-08,49.625
+363698,MDT,2000-02-09,48.875
+363699,MDT,2000-02-10,48.0
+363700,MDT,2000-02-11,46.0
+363701,MDT,2000-02-14,46.375
+363702,MDT,2000-02-15,45.4375
+363703,MDT,2000-02-16,44.25
+363704,MDT,2000-02-17,46.5625
+363705,MDT,2000-02-18,47.6875
+363706,MDT,2000-02-22,49.1875
+363707,MDT,2000-02-23,48.5
+363708,MDT,2000-02-24,49.5
+363709,MDT,2000-02-25,47.4375
+363710,MDT,2000-02-28,48.0
+363711,MDT,2000-02-29,48.4375
+363712,MDT,2000-03-01,49.125
+363713,MDT,2000-03-02,49.0
+363714,MDT,2000-03-03,51.375
+363715,MDT,2000-03-06,49.5
+363716,MDT,2000-03-07,49.5
+363717,MDT,2000-03-08,48.9375
+363718,MDT,2000-03-09,50.0
+363719,MDT,2000-03-10,51.25
+363720,MDT,2000-03-13,50.1875
+363721,MDT,2000-03-14,46.875
+363722,MDT,2000-03-15,49.0
+363723,MDT,2000-03-16,52.625
+363724,MDT,2000-03-17,52.6875
+363725,MDT,2000-03-20,53.375
+363726,MDT,2000-03-21,53.25
+363727,MDT,2000-03-22,54.75
+363728,MDT,2000-03-23,56.0625
+363729,MDT,2000-03-24,55.0
+363730,MDT,2000-03-27,57.0
+363731,MDT,2000-03-28,55.8125
+363732,MDT,2000-03-29,55.4375
+363733,MDT,2000-03-30,51.0
+363734,MDT,2000-03-31,51.4375
+363735,MDT,2000-04-03,55.125
+363736,MDT,2000-04-04,55.875
+363737,MDT,2000-04-05,55.875
+363738,MDT,2000-04-06,55.9375
+363739,MDT,2000-04-07,56.0625
+363740,MDT,2000-04-10,57.6875
+363741,MDT,2000-04-11,55.75
+363742,MDT,2000-04-12,54.0625
+363743,MDT,2000-04-13,51.125
+363744,MDT,2000-04-14,48.5625
+363745,MDT,2000-04-17,48.25
+363746,MDT,2000-04-18,52.3125
+363747,MDT,2000-04-19,52.5
+363748,MDT,2000-04-20,52.4375
+363749,MDT,2000-04-24,53.875
+363750,MDT,2000-04-25,53.0
+363751,MDT,2000-04-26,53.0
+363752,MDT,2000-04-27,54.875
+363753,MDT,2000-04-28,51.9375
+363754,MDT,2000-05-01,52.25
+363755,MDT,2000-05-02,54.125
+363756,MDT,2000-05-03,53.9375
+363757,MDT,2000-05-04,54.5
+363758,MDT,2000-05-05,55.9375
+363759,MDT,2000-05-08,55.875
+363760,MDT,2000-05-09,54.375
+363761,MDT,2000-05-10,54.5625
+363762,MDT,2000-05-11,55.3125
+363763,MDT,2000-05-12,53.90625
+363764,MDT,2000-05-15,56.125
+363765,MDT,2000-05-16,57.0
+363766,MDT,2000-05-17,56.625
+363767,MDT,2000-05-18,55.3125
+363768,MDT,2000-05-19,52.875
+363769,MDT,2000-05-22,50.3125
+363770,MDT,2000-05-23,47.875
+363771,MDT,2000-05-24,49.3125
+363772,MDT,2000-05-25,50.0625
+363773,MDT,2000-05-26,49.375
+363774,MDT,2000-05-30,51.5625
+363775,MDT,2000-05-31,51.625
+363776,MDT,2000-06-01,50.5
+363777,MDT,2000-06-02,49.125
+363778,MDT,2000-06-05,49.75
+363779,MDT,2000-06-06,50.3125
+363780,MDT,2000-06-07,48.375
+363781,MDT,2000-06-08,47.25
+363782,MDT,2000-06-09,48.5
+363783,MDT,2000-06-12,48.28125
+363784,MDT,2000-06-13,49.15625
+363785,MDT,2000-06-14,50.40625
+363786,MDT,2000-06-15,50.5625
+363787,MDT,2000-06-16,49.9375
+363788,MDT,2000-06-19,50.71875
+363789,MDT,2000-06-20,50.65625
+363790,MDT,2000-06-21,50.40625
+363791,MDT,2000-06-22,48.0
+363792,MDT,2000-06-23,47.5625
+363793,MDT,2000-06-26,47.8125
+363794,MDT,2000-06-27,47.0
+363795,MDT,2000-06-28,47.546875
+363796,MDT,2000-06-29,47.9375
+363797,MDT,2000-06-30,49.8125
+363798,MDT,2000-07-03,48.8125
+363799,MDT,2000-07-05,48.0
+363800,MDT,2000-07-06,48.75
+363801,MDT,2000-07-07,50.0625
+363802,MDT,2000-07-10,50.5
+363803,MDT,2000-07-11,51.25
+363804,MDT,2000-07-12,50.1875
+363805,MDT,2000-07-13,50.75
+363806,MDT,2000-07-14,50.25
+363807,MDT,2000-07-17,50.875
+363808,MDT,2000-07-18,52.0625
+363809,MDT,2000-07-19,50.5
+363810,MDT,2000-07-20,51.4375
+363811,MDT,2000-07-21,50.5
+363812,MDT,2000-07-24,52.3125
+363813,MDT,2000-07-25,52.5625
+363814,MDT,2000-07-26,51.75
+363815,MDT,2000-07-27,54.0
+363816,MDT,2000-07-28,52.0
+363817,MDT,2000-07-31,51.0625
+363818,MDT,2000-08-01,54.6875
+363819,MDT,2000-08-02,54.5625
+363820,MDT,2000-08-03,55.0
+363821,MDT,2000-08-04,55.75
+363822,MDT,2000-08-07,55.875
+363823,MDT,2000-08-08,55.4375
+363824,MDT,2000-08-09,56.25
+363825,MDT,2000-08-10,56.25
+363826,MDT,2000-08-11,55.0
+363827,MDT,2000-08-14,54.3125
+363828,MDT,2000-08-15,53.75
+363829,MDT,2000-08-16,54.5
+363830,MDT,2000-08-17,52.5
+363831,MDT,2000-08-18,50.8125
+363832,MDT,2000-08-21,51.0
+363833,MDT,2000-08-22,49.6875
+363834,MDT,2000-08-23,50.875
+363835,MDT,2000-08-24,50.9375
+363836,MDT,2000-08-25,51.6875
+363837,MDT,2000-08-28,51.875
+363838,MDT,2000-08-29,52.125
+363839,MDT,2000-08-30,53.125
+363840,MDT,2000-08-31,51.265625
+363841,MDT,2000-09-01,51.9375
+363842,MDT,2000-09-05,51.125
+363843,MDT,2000-09-06,51.25
+363844,MDT,2000-09-07,51.6875
+363845,MDT,2000-09-08,51.6875
+363846,MDT,2000-09-11,51.5
+363847,MDT,2000-09-12,50.125
+363848,MDT,2000-09-13,49.625
+363849,MDT,2000-09-14,50.0
+363850,MDT,2000-09-15,49.9375
+363851,MDT,2000-09-18,49.0625
+363852,MDT,2000-09-19,48.25
+363853,MDT,2000-09-20,47.5
+363854,MDT,2000-09-21,49.0
+363855,MDT,2000-09-22,49.625
+363856,MDT,2000-09-25,50.0
+363857,MDT,2000-09-26,49.25
+363858,MDT,2000-09-27,49.0
+363859,MDT,2000-09-28,50.5
+363860,MDT,2000-09-29,51.8125
+363861,MDT,2000-10-02,51.4375
+363862,MDT,2000-10-03,52.875
+363863,MDT,2000-10-04,51.9375
+363864,MDT,2000-10-05,52.9375
+363865,MDT,2000-10-06,52.5
+363866,MDT,2000-10-09,52.625
+363867,MDT,2000-10-10,52.875
+363868,MDT,2000-10-11,51.9375
+363869,MDT,2000-10-12,53.25
+363870,MDT,2000-10-13,52.0
+363871,MDT,2000-10-16,52.0625
+363872,MDT,2000-10-17,53.25
+363873,MDT,2000-10-18,53.9375
+363874,MDT,2000-10-19,53.4375
+363875,MDT,2000-10-20,51.75
+363876,MDT,2000-10-23,51.0
+363877,MDT,2000-10-24,51.0
+363878,MDT,2000-10-25,52.125
+363879,MDT,2000-10-26,51.625
+363880,MDT,2000-10-27,51.875
+363881,MDT,2000-10-30,53.5625
+363882,MDT,2000-10-31,54.3125
+363883,MDT,2000-11-01,55.0
+363884,MDT,2000-11-02,55.375
+363885,MDT,2000-11-03,56.125
+363886,MDT,2000-11-06,57.0
+363887,MDT,2000-11-07,55.8125
+363888,MDT,2000-11-08,56.25
+363889,MDT,2000-11-09,56.0625
+363890,MDT,2000-11-10,55.5
+363891,MDT,2000-11-13,54.6875
+363892,MDT,2000-11-14,55.1875
+363893,MDT,2000-11-15,55.1875
+363894,MDT,2000-11-16,51.5
+363895,MDT,2000-11-17,48.0
+363896,MDT,2000-11-20,49.5625
+363897,MDT,2000-11-21,51.125
+363898,MDT,2000-11-22,52.1875
+363899,MDT,2000-11-24,52.875
+363900,MDT,2000-11-27,53.5625
+363901,MDT,2000-11-28,54.0625
+363902,MDT,2000-11-29,54.25
+363903,MDT,2000-11-30,53.25
+363904,MDT,2000-12-01,53.9375
+363905,MDT,2000-12-04,55.5
+363906,MDT,2000-12-05,55.4375
+363907,MDT,2000-12-06,54.9375
+363908,MDT,2000-12-07,55.5
+363909,MDT,2000-12-08,56.0625
+363910,MDT,2000-12-11,54.6875
+363911,MDT,2000-12-12,53.9375
+363912,MDT,2000-12-13,56.0
+363913,MDT,2000-12-14,58.5
+363914,MDT,2000-12-15,56.4375
+363915,MDT,2000-12-18,55.625
+363916,MDT,2000-12-19,55.25
+363917,MDT,2000-12-20,54.0
+363918,MDT,2000-12-21,55.375
+363919,MDT,2000-12-22,58.125
+363920,MDT,2000-12-26,59.0
+363921,MDT,2000-12-27,61.0
+363922,MDT,2000-12-28,61.0
+363923,MDT,2000-12-29,60.375
+363924,MDT,2001-01-02,59.5
+363925,MDT,2001-01-03,58.875
+363926,MDT,2001-01-04,54.75
+363927,MDT,2001-01-05,53.6875
+363928,MDT,2001-01-08,53.375
+363929,MDT,2001-01-09,53.5
+363930,MDT,2001-01-10,52.625
+363931,MDT,2001-01-11,52.875
+363932,MDT,2001-01-12,54.8125
+363933,MDT,2001-01-16,55.1875
+363934,MDT,2001-01-17,54.0
+363935,MDT,2001-01-18,54.625
+363936,MDT,2001-01-19,54.875
+363937,MDT,2001-01-22,55.6875
+363938,MDT,2001-01-23,55.0625
+363939,MDT,2001-01-24,53.625
+363940,MDT,2001-01-25,54.625
+363941,MDT,2001-01-26,54.9375
+363942,MDT,2001-01-29,54.59999847412109
+363943,MDT,2001-01-30,54.54999923706055
+363944,MDT,2001-01-31,54.0
+363945,MDT,2001-02-01,54.09000015258789
+363946,MDT,2001-02-02,53.59000015258789
+363947,MDT,2001-02-05,53.11000061035156
+363948,MDT,2001-02-06,51.880001068115234
+363949,MDT,2001-02-07,50.75
+363950,MDT,2001-02-08,51.77999877929688
+363951,MDT,2001-02-09,51.77999877929688
+363952,MDT,2001-02-12,52.29999923706055
+363953,MDT,2001-02-13,52.400001525878906
+363954,MDT,2001-02-14,51.7599983215332
+363955,MDT,2001-02-15,50.77000045776367
+363956,MDT,2001-02-16,51.04999923706055
+363957,MDT,2001-02-20,51.380001068115234
+363958,MDT,2001-02-21,51.5
+363959,MDT,2001-02-22,50.0
+363960,MDT,2001-02-23,48.95000076293945
+363961,MDT,2001-02-26,51.20000076293945
+363962,MDT,2001-02-27,51.93000030517578
+363963,MDT,2001-02-28,51.18000030517578
+363964,MDT,2001-03-01,49.20000076293945
+363965,MDT,2001-03-02,49.119998931884766
+363966,MDT,2001-03-05,49.20000076293945
+363967,MDT,2001-03-06,49.29999923706055
+363968,MDT,2001-03-07,48.9900016784668
+363969,MDT,2001-03-08,50.34999847412109
+363970,MDT,2001-03-09,50.5
+363971,MDT,2001-03-12,47.7400016784668
+363972,MDT,2001-03-13,46.880001068115234
+363973,MDT,2001-03-14,44.93000030517578
+363974,MDT,2001-03-15,48.02000045776367
+363975,MDT,2001-03-16,46.5
+363976,MDT,2001-03-19,46.720001220703125
+363977,MDT,2001-03-20,47.29999923706055
+363978,MDT,2001-03-21,45.95000076293945
+363979,MDT,2001-03-22,43.220001220703125
+363980,MDT,2001-03-23,44.25
+363981,MDT,2001-03-26,44.0099983215332
+363982,MDT,2001-03-27,45.43999862670898
+363983,MDT,2001-03-28,46.54999923706055
+363984,MDT,2001-03-29,46.77000045776367
+363985,MDT,2001-03-30,45.7400016784668
+363986,MDT,2001-04-02,44.16999816894531
+363987,MDT,2001-04-03,41.880001068115234
+363988,MDT,2001-04-04,40.709999084472656
+363989,MDT,2001-04-05,43.59000015258789
+363990,MDT,2001-04-06,42.5099983215332
+363991,MDT,2001-04-09,42.33000183105469
+363992,MDT,2001-04-10,41.95000076293945
+363993,MDT,2001-04-11,40.9900016784668
+363994,MDT,2001-04-12,43.0
+363995,MDT,2001-04-16,43.25
+363996,MDT,2001-04-17,45.150001525878906
+363997,MDT,2001-04-18,45.41999816894531
+363998,MDT,2001-04-19,46.970001220703125
+363999,MDT,2001-04-20,46.150001525878906
+364000,MDT,2001-04-23,45.79999923706055
+364001,MDT,2001-04-24,44.0
+364002,MDT,2001-04-25,44.290000915527344
+364003,MDT,2001-04-26,42.86000061035156
+364004,MDT,2001-04-27,44.25
+364005,MDT,2001-04-30,44.59999847412109
+364006,MDT,2001-05-01,45.119998931884766
+364007,MDT,2001-05-02,45.5099983215332
+364008,MDT,2001-05-03,44.61000061035156
+364009,MDT,2001-05-04,45.709999084472656
+364010,MDT,2001-05-07,44.790000915527344
+364011,MDT,2001-05-08,43.86000061035156
+364012,MDT,2001-05-09,43.560001373291016
+364013,MDT,2001-05-10,43.45000076293945
+364014,MDT,2001-05-11,42.63999938964844
+364015,MDT,2001-05-14,42.970001220703125
+364016,MDT,2001-05-15,43.2599983215332
+364017,MDT,2001-05-16,44.119998931884766
+364018,MDT,2001-05-17,45.81999969482422
+364019,MDT,2001-05-18,44.95000076293945
+364020,MDT,2001-05-21,43.86000061035156
+364021,MDT,2001-05-22,44.4900016784668
+364022,MDT,2001-05-23,41.7599983215332
+364023,MDT,2001-05-24,42.27999877929688
+364024,MDT,2001-05-25,42.5
+364025,MDT,2001-05-29,42.95000076293945
+364026,MDT,2001-05-30,43.0
+364027,MDT,2001-05-31,42.97999954223633
+364028,MDT,2001-06-01,43.0
+364029,MDT,2001-06-04,43.70000076293945
+364030,MDT,2001-06-05,44.47999954223633
+364031,MDT,2001-06-06,44.70000076293945
+364032,MDT,2001-06-07,44.75
+364033,MDT,2001-06-08,44.52000045776367
+364034,MDT,2001-06-11,44.91999816894531
+364035,MDT,2001-06-12,44.09999847412109
+364036,MDT,2001-06-13,44.619998931884766
+364037,MDT,2001-06-14,43.900001525878906
+364038,MDT,2001-06-15,43.720001220703125
+364039,MDT,2001-06-18,45.02000045776367
+364040,MDT,2001-06-19,46.709999084472656
+364041,MDT,2001-06-20,48.5
+364042,MDT,2001-06-21,48.150001525878906
+364043,MDT,2001-06-22,47.400001525878906
+364044,MDT,2001-06-25,47.09999847412109
+364045,MDT,2001-06-26,46.84999847412109
+364046,MDT,2001-06-27,45.880001068115234
+364047,MDT,2001-06-28,47.79999923706055
+364048,MDT,2001-06-29,46.0099983215332
+364049,MDT,2001-07-02,46.93000030517578
+364050,MDT,2001-07-03,47.09000015258789
+364051,MDT,2001-07-05,46.93000030517578
+364052,MDT,2001-07-06,46.31999969482422
+364053,MDT,2001-07-09,46.29999923706055
+364054,MDT,2001-07-10,47.75
+364055,MDT,2001-07-11,45.150001525878906
+364056,MDT,2001-07-12,45.900001525878906
+364057,MDT,2001-07-13,46.5
+364058,MDT,2001-07-16,46.869998931884766
+364059,MDT,2001-07-17,47.09999847412109
+364060,MDT,2001-07-18,47.29999923706055
+364061,MDT,2001-07-19,47.61000061035156
+364062,MDT,2001-07-20,48.58000183105469
+364063,MDT,2001-07-23,48.59000015258789
+364064,MDT,2001-07-24,47.52000045776367
+364065,MDT,2001-07-25,48.0
+364066,MDT,2001-07-26,48.16999816894531
+364067,MDT,2001-07-27,48.54999923706055
+364068,MDT,2001-07-30,48.380001068115234
+364069,MDT,2001-07-31,48.02999877929688
+364070,MDT,2001-08-01,46.09999847412109
+364071,MDT,2001-08-02,46.38999938964844
+364072,MDT,2001-08-03,45.869998931884766
+364073,MDT,2001-08-06,46.54999923706055
+364074,MDT,2001-08-07,45.959999084472656
+364075,MDT,2001-08-08,44.65999984741211
+364076,MDT,2001-08-09,45.70000076293945
+364077,MDT,2001-08-10,45.130001068115234
+364078,MDT,2001-08-13,44.95000076293945
+364079,MDT,2001-08-14,43.09999847412109
+364080,MDT,2001-08-15,43.93000030517578
+364081,MDT,2001-08-16,44.11000061035156
+364082,MDT,2001-08-17,44.34999847412109
+364083,MDT,2001-08-20,44.68000030517578
+364084,MDT,2001-08-21,45.54999923706055
+364085,MDT,2001-08-22,45.5
+364086,MDT,2001-08-23,45.5
+364087,MDT,2001-08-24,46.54999923706055
+364088,MDT,2001-08-27,46.75
+364089,MDT,2001-08-28,46.52000045776367
+364090,MDT,2001-08-29,46.900001525878906
+364091,MDT,2001-08-30,46.150001525878906
+364092,MDT,2001-08-31,45.540000915527344
+364093,MDT,2001-09-04,45.40999984741211
+364094,MDT,2001-09-05,44.95000076293945
+364095,MDT,2001-09-06,42.86000061035156
+364096,MDT,2001-09-07,42.7599983215332
+364097,MDT,2001-09-10,42.540000915527344
+364098,MDT,2001-09-17,40.7599983215332
+364099,MDT,2001-09-18,39.900001525878906
+364100,MDT,2001-09-19,38.9900016784668
+364101,MDT,2001-09-20,39.79999923706055
+364102,MDT,2001-09-21,39.040000915527344
+364103,MDT,2001-09-24,40.959999084472656
+364104,MDT,2001-09-25,41.16999816894531
+364105,MDT,2001-09-26,41.0
+364106,MDT,2001-09-27,42.56999969482422
+364107,MDT,2001-09-28,43.5
+364108,MDT,2001-10-01,44.0
+364109,MDT,2001-10-02,44.25
+364110,MDT,2001-10-03,44.400001525878906
+364111,MDT,2001-10-04,44.290000915527344
+364112,MDT,2001-10-05,44.540000915527344
+364113,MDT,2001-10-08,44.36000061035156
+364114,MDT,2001-10-09,44.630001068115234
+364115,MDT,2001-10-10,44.59999847412109
+364116,MDT,2001-10-11,44.63999938964844
+364117,MDT,2001-10-12,44.900001525878906
+364118,MDT,2001-10-15,45.20000076293945
+364119,MDT,2001-10-16,45.040000915527344
+364120,MDT,2001-10-17,43.880001068115234
+364121,MDT,2001-10-18,43.09000015258789
+364122,MDT,2001-10-19,43.59999847412109
+364123,MDT,2001-10-22,44.11000061035156
+364124,MDT,2001-10-23,43.2599983215332
+364125,MDT,2001-10-24,42.63999938964844
+364126,MDT,2001-10-25,43.5
+364127,MDT,2001-10-26,42.25
+364128,MDT,2001-10-29,41.150001525878906
+364129,MDT,2001-10-30,40.380001068115234
+364130,MDT,2001-10-31,40.29999923706055
+364131,MDT,2001-11-01,40.900001525878906
+364132,MDT,2001-11-02,40.459999084472656
+364133,MDT,2001-11-05,40.52000045776367
+364134,MDT,2001-11-06,39.709999084472656
+364135,MDT,2001-11-07,39.900001525878906
+364136,MDT,2001-11-08,41.470001220703125
+364137,MDT,2001-11-09,41.22999954223633
+364138,MDT,2001-11-12,41.27000045776367
+364139,MDT,2001-11-13,41.38999938964844
+364140,MDT,2001-11-14,41.18999862670898
+364141,MDT,2001-11-15,41.95000076293945
+364142,MDT,2001-11-16,41.81999969482422
+364143,MDT,2001-11-19,41.0
+364144,MDT,2001-11-20,42.25
+364145,MDT,2001-11-21,43.900001525878906
+364146,MDT,2001-11-23,44.119998931884766
+364147,MDT,2001-11-26,44.060001373291016
+364148,MDT,2001-11-27,44.040000915527344
+364149,MDT,2001-11-28,45.77999877929688
+364150,MDT,2001-11-29,46.45000076293945
+364151,MDT,2001-11-30,47.27999877929688
+364152,MDT,2001-12-03,47.5
+364153,MDT,2001-12-04,46.959999084472656
+364154,MDT,2001-12-05,48.20000076293945
+364155,MDT,2001-12-06,48.41999816894531
+364156,MDT,2001-12-07,48.0
+364157,MDT,2001-12-10,47.09999847412109
+364158,MDT,2001-12-11,46.84000015258789
+364159,MDT,2001-12-12,47.11000061035156
+364160,MDT,2001-12-13,47.5
+364161,MDT,2001-12-14,48.84999847412109
+364162,MDT,2001-12-17,50.119998931884766
+364163,MDT,2001-12-18,48.790000915527344
+364164,MDT,2001-12-19,49.70000076293945
+364165,MDT,2001-12-20,50.02999877929688
+364166,MDT,2001-12-21,50.54999923706055
+364167,MDT,2001-12-24,50.68999862670898
+364168,MDT,2001-12-26,51.06999969482422
+364169,MDT,2001-12-27,51.2400016784668
+364170,MDT,2001-12-28,51.22999954223633
+364171,MDT,2001-12-31,51.209999084472656
+364172,MDT,2002-01-02,50.0
+364173,MDT,2002-01-03,49.5099983215332
+364174,MDT,2002-01-04,48.9900016784668
+364175,MDT,2002-01-07,48.59999847412109
+364176,MDT,2002-01-08,48.61000061035156
+364177,MDT,2002-01-09,48.27999877929688
+364178,MDT,2002-01-10,48.7400016784668
+364179,MDT,2002-01-11,49.36000061035156
+364180,MDT,2002-01-14,48.630001068115234
+364181,MDT,2002-01-15,48.61000061035156
+364182,MDT,2002-01-16,48.560001373291016
+364183,MDT,2002-01-17,49.02999877929688
+364184,MDT,2002-01-18,48.47999954223633
+364185,MDT,2002-01-22,49.09000015258789
+364186,MDT,2002-01-23,49.18999862670898
+364187,MDT,2002-01-24,49.0
+364188,MDT,2002-01-25,48.58000183105469
+364189,MDT,2002-01-28,47.560001373291016
+364190,MDT,2002-01-29,47.13999938964844
+364191,MDT,2002-01-30,47.790000915527344
+364192,MDT,2002-01-31,49.27000045776367
+364193,MDT,2002-02-01,49.459999084472656
+364194,MDT,2002-02-04,48.52000045776367
+364195,MDT,2002-02-05,49.06999969482422
+364196,MDT,2002-02-06,47.95000076293945
+364197,MDT,2002-02-07,47.4900016784668
+364198,MDT,2002-02-08,47.43000030517578
+364199,MDT,2002-02-11,47.36000061035156
+364200,MDT,2002-02-12,48.290000915527344
+364201,MDT,2002-02-13,47.810001373291016
+364202,MDT,2002-02-14,48.130001068115234
+364203,MDT,2002-02-15,48.27999877929688
+364204,MDT,2002-02-19,47.54999923706055
+364205,MDT,2002-02-20,47.22999954223633
+364206,MDT,2002-02-21,47.369998931884766
+364207,MDT,2002-02-22,45.91999816894531
+364208,MDT,2002-02-25,45.5
+364209,MDT,2002-02-26,44.61000061035156
+364210,MDT,2002-02-27,45.56999969482422
+364211,MDT,2002-02-28,44.540000915527344
+364212,MDT,2002-03-01,44.22999954223633
+364213,MDT,2002-03-04,45.13999938964844
+364214,MDT,2002-03-05,44.41999816894531
+364215,MDT,2002-03-06,44.31999969482422
+364216,MDT,2002-03-07,44.75
+364217,MDT,2002-03-08,44.560001373291016
+364218,MDT,2002-03-11,44.79999923706055
+364219,MDT,2002-03-12,44.95000076293945
+364220,MDT,2002-03-13,44.68000030517578
+364221,MDT,2002-03-14,45.09999847412109
+364222,MDT,2002-03-15,46.08000183105469
+364223,MDT,2002-03-18,45.93000030517578
+364224,MDT,2002-03-19,46.040000915527344
+364225,MDT,2002-03-20,45.20000076293945
+364226,MDT,2002-03-21,45.560001373291016
+364227,MDT,2002-03-22,44.709999084472656
+364228,MDT,2002-03-25,44.41999816894531
+364229,MDT,2002-03-26,44.02999877929688
+364230,MDT,2002-03-27,44.54999923706055
+364231,MDT,2002-03-28,45.209999084472656
+364232,MDT,2002-04-01,44.59999847412109
+364233,MDT,2002-04-02,44.27000045776367
+364234,MDT,2002-04-03,44.119998931884766
+364235,MDT,2002-04-04,43.95000076293945
+364236,MDT,2002-04-05,44.0
+364237,MDT,2002-04-08,44.29999923706055
+364238,MDT,2002-04-09,45.52999877929688
+364239,MDT,2002-04-10,46.34999847412109
+364240,MDT,2002-04-11,45.56999969482422
+364241,MDT,2002-04-12,46.09999847412109
+364242,MDT,2002-04-15,46.220001220703125
+364243,MDT,2002-04-16,46.70000076293945
+364244,MDT,2002-04-17,47.310001373291016
+364245,MDT,2002-04-18,47.41999816894531
+364246,MDT,2002-04-19,47.54999923706055
+364247,MDT,2002-04-22,46.93000030517578
+364248,MDT,2002-04-23,45.79999923706055
+364249,MDT,2002-04-24,45.52000045776367
+364250,MDT,2002-04-25,44.59999847412109
+364251,MDT,2002-04-26,43.810001373291016
+364252,MDT,2002-04-29,44.29999923706055
+364253,MDT,2002-04-30,44.68999862670898
+364254,MDT,2002-05-01,44.79999923706055
+364255,MDT,2002-05-02,44.18999862670898
+364256,MDT,2002-05-03,44.119998931884766
+364257,MDT,2002-05-06,44.0099983215332
+364258,MDT,2002-05-07,42.630001068115234
+364259,MDT,2002-05-08,43.650001525878906
+364260,MDT,2002-05-09,43.369998931884766
+364261,MDT,2002-05-10,42.83000183105469
+364262,MDT,2002-05-13,43.54999923706055
+364263,MDT,2002-05-14,43.880001068115234
+364264,MDT,2002-05-15,44.18000030517578
+364265,MDT,2002-05-16,44.290000915527344
+364266,MDT,2002-05-17,45.29999923706055
+364267,MDT,2002-05-20,45.27000045776367
+364268,MDT,2002-05-21,45.869998931884766
+364269,MDT,2002-05-22,46.040000915527344
+364270,MDT,2002-05-23,47.45000076293945
+364271,MDT,2002-05-24,46.869998931884766
+364272,MDT,2002-05-28,46.369998931884766
+364273,MDT,2002-05-29,46.40999984741211
+364274,MDT,2002-05-30,46.75
+364275,MDT,2002-05-31,46.150001525878906
+364276,MDT,2002-06-03,45.04999923706055
+364277,MDT,2002-06-04,45.08000183105469
+364278,MDT,2002-06-05,45.61000061035156
+364279,MDT,2002-06-06,45.56999969482422
+364280,MDT,2002-06-07,45.52999877929688
+364281,MDT,2002-06-10,45.720001220703125
+364282,MDT,2002-06-11,45.68000030517578
+364283,MDT,2002-06-12,45.29999923706055
+364284,MDT,2002-06-13,44.040000915527344
+364285,MDT,2002-06-14,42.90999984741211
+364286,MDT,2002-06-17,44.4900016784668
+364287,MDT,2002-06-18,45.060001373291016
+364288,MDT,2002-06-19,45.29999923706055
+364289,MDT,2002-06-20,44.060001373291016
+364290,MDT,2002-06-21,43.209999084472656
+364291,MDT,2002-06-24,42.900001525878906
+364292,MDT,2002-06-25,41.70000076293945
+364293,MDT,2002-06-26,41.060001373291016
+364294,MDT,2002-06-27,43.29999923706055
+364295,MDT,2002-06-28,42.84999847412109
+364296,MDT,2002-07-01,41.43999862670898
+364297,MDT,2002-07-02,40.45000076293945
+364298,MDT,2002-07-03,40.13999938964844
+364299,MDT,2002-07-05,41.29999923706055
+364300,MDT,2002-07-08,40.459999084472656
+364301,MDT,2002-07-09,39.40999984741211
+364302,MDT,2002-07-10,36.0
+364303,MDT,2002-07-11,37.81999969482422
+364304,MDT,2002-07-12,38.68000030517578
+364305,MDT,2002-07-15,38.380001068115234
+364306,MDT,2002-07-16,37.70000076293945
+364307,MDT,2002-07-17,39.380001068115234
+364308,MDT,2002-07-18,37.54999923706055
+364309,MDT,2002-07-19,36.20000076293945
+364310,MDT,2002-07-22,34.29999923706055
+364311,MDT,2002-07-23,33.7400016784668
+364312,MDT,2002-07-24,35.22999954223633
+364313,MDT,2002-07-25,37.08000183105469
+364314,MDT,2002-07-26,37.25
+364315,MDT,2002-07-29,38.88999938964844
+364316,MDT,2002-07-30,39.470001220703125
+364317,MDT,2002-07-31,40.400001525878906
+364318,MDT,2002-08-01,39.59999847412109
+364319,MDT,2002-08-02,38.97999954223633
+364320,MDT,2002-08-05,37.709999084472656
+364321,MDT,2002-08-06,37.84000015258789
+364322,MDT,2002-08-07,39.869998931884766
+364323,MDT,2002-08-08,40.810001373291016
+364324,MDT,2002-08-09,41.400001525878906
+364325,MDT,2002-08-12,40.79999923706055
+364326,MDT,2002-08-13,39.52000045776367
+364327,MDT,2002-08-14,40.83000183105469
+364328,MDT,2002-08-15,41.5
+364329,MDT,2002-08-16,41.150001525878906
+364330,MDT,2002-08-19,41.79999923706055
+364331,MDT,2002-08-20,42.400001525878906
+364332,MDT,2002-08-21,41.61000061035156
+364333,MDT,2002-08-22,42.02000045776367
+364334,MDT,2002-08-23,41.66999816894531
+364335,MDT,2002-08-26,42.41999816894531
+364336,MDT,2002-08-27,41.9900016784668
+364337,MDT,2002-08-28,41.16999816894531
+364338,MDT,2002-08-29,40.68000030517578
+364339,MDT,2002-08-30,41.18000030517578
+364340,MDT,2002-09-03,39.83000183105469
+364341,MDT,2002-09-04,40.220001220703125
+364342,MDT,2002-09-05,39.150001525878906
+364343,MDT,2002-09-06,39.790000915527344
+364344,MDT,2002-09-09,41.5
+364345,MDT,2002-09-10,41.900001525878906
+364346,MDT,2002-09-11,41.7599983215332
+364347,MDT,2002-09-12,41.34999847412109
+364348,MDT,2002-09-13,41.68999862670898
+364349,MDT,2002-09-16,42.68999862670898
+364350,MDT,2002-09-17,41.459999084472656
+364351,MDT,2002-09-18,42.060001373291016
+364352,MDT,2002-09-19,41.380001068115234
+364353,MDT,2002-09-20,41.970001220703125
+364354,MDT,2002-09-23,42.0
+364355,MDT,2002-09-24,41.20000076293945
+364356,MDT,2002-09-25,41.84999847412109
+364357,MDT,2002-09-26,42.20000076293945
+364358,MDT,2002-09-27,41.54999923706055
+364359,MDT,2002-09-30,42.119998931884766
+364360,MDT,2002-10-01,43.09000015258789
+364361,MDT,2002-10-02,42.83000183105469
+364362,MDT,2002-10-03,42.93000030517578
+364363,MDT,2002-10-04,43.20000076293945
+364364,MDT,2002-10-07,43.25
+364365,MDT,2002-10-08,44.18000030517578
+364366,MDT,2002-10-09,43.619998931884766
+364367,MDT,2002-10-10,44.650001525878906
+364368,MDT,2002-10-11,44.02000045776367
+364369,MDT,2002-10-14,44.09999847412109
+364370,MDT,2002-10-15,43.41999816894531
+364371,MDT,2002-10-16,44.02000045776367
+364372,MDT,2002-10-17,45.0
+364373,MDT,2002-10-18,44.36000061035156
+364374,MDT,2002-10-21,45.56999969482422
+364375,MDT,2002-10-22,45.34999847412109
+364376,MDT,2002-10-23,45.59000015258789
+364377,MDT,2002-10-24,44.869998931884766
+364378,MDT,2002-10-25,45.45000076293945
+364379,MDT,2002-10-28,44.54999923706055
+364380,MDT,2002-10-29,44.66999816894531
+364381,MDT,2002-10-30,44.63999938964844
+364382,MDT,2002-10-31,44.79999923706055
+364383,MDT,2002-11-01,46.060001373291016
+364384,MDT,2002-11-04,46.18000030517578
+364385,MDT,2002-11-05,46.72999954223633
+364386,MDT,2002-11-06,47.16999816894531
+364387,MDT,2002-11-07,46.790000915527344
+364388,MDT,2002-11-08,46.84000015258789
+364389,MDT,2002-11-11,46.02000045776367
+364390,MDT,2002-11-12,46.70000076293945
+364391,MDT,2002-11-13,46.70000076293945
+364392,MDT,2002-11-14,47.0
+364393,MDT,2002-11-15,47.34000015258789
+364394,MDT,2002-11-18,46.54999923706055
+364395,MDT,2002-11-19,47.83000183105469
+364396,MDT,2002-11-20,48.5
+364397,MDT,2002-11-21,48.90999984741211
+364398,MDT,2002-11-22,48.7400016784668
+364399,MDT,2002-11-25,48.95000076293945
+364400,MDT,2002-11-26,47.29999923706055
+364401,MDT,2002-11-27,47.20000076293945
+364402,MDT,2002-11-29,46.75
+364403,MDT,2002-12-02,46.20000076293945
+364404,MDT,2002-12-03,45.97999954223633
+364405,MDT,2002-12-04,46.54999923706055
+364406,MDT,2002-12-05,46.0
+364407,MDT,2002-12-06,46.18000030517578
+364408,MDT,2002-12-09,46.25
+364409,MDT,2002-12-10,46.119998931884766
+364410,MDT,2002-12-11,46.34999847412109
+364411,MDT,2002-12-12,45.880001068115234
+364412,MDT,2002-12-13,45.41999816894531
+364413,MDT,2002-12-16,46.20000076293945
+364414,MDT,2002-12-17,46.220001220703125
+364415,MDT,2002-12-18,46.77999877929688
+364416,MDT,2002-12-19,46.29999923706055
+364417,MDT,2002-12-20,47.400001525878906
+364418,MDT,2002-12-23,47.22999954223633
+364419,MDT,2002-12-24,47.060001373291016
+364420,MDT,2002-12-26,46.47999954223633
+364421,MDT,2002-12-27,45.72999954223633
+364422,MDT,2002-12-30,45.66999816894531
+364423,MDT,2002-12-31,45.59999847412109
+364424,MDT,2003-01-02,46.68000030517578
+364425,MDT,2003-01-03,46.79999923706055
+364426,MDT,2003-01-06,47.29999923706055
+364427,MDT,2003-01-07,46.59999847412109
+364428,MDT,2003-01-08,46.72999954223633
+364429,MDT,2003-01-09,47.650001525878906
+364430,MDT,2003-01-10,47.54999923706055
+364431,MDT,2003-01-13,47.52999877929688
+364432,MDT,2003-01-14,47.9900016784668
+364433,MDT,2003-01-15,47.369998931884766
+364434,MDT,2003-01-16,47.130001068115234
+364435,MDT,2003-01-17,46.75
+364436,MDT,2003-01-21,46.0
+364437,MDT,2003-01-22,45.29999923706055
+364438,MDT,2003-01-23,45.75
+364439,MDT,2003-01-24,44.86000061035156
+364440,MDT,2003-01-27,43.54999923706055
+364441,MDT,2003-01-28,43.66999816894531
+364442,MDT,2003-01-29,44.0
+364443,MDT,2003-01-30,44.31999969482422
+364444,MDT,2003-01-31,44.91999816894531
+364445,MDT,2003-02-03,44.47999954223633
+364446,MDT,2003-02-04,43.09999847412109
+364447,MDT,2003-02-05,43.540000915527344
+364448,MDT,2003-02-06,43.77999877929688
+364449,MDT,2003-02-07,43.5
+364450,MDT,2003-02-10,43.88999938964844
+364451,MDT,2003-02-11,43.75
+364452,MDT,2003-02-12,45.04999923706055
+364453,MDT,2003-02-13,43.09999847412109
+364454,MDT,2003-02-14,44.150001525878906
+364455,MDT,2003-02-18,44.59999847412109
+364456,MDT,2003-02-19,44.650001525878906
+364457,MDT,2003-02-20,44.84000015258789
+364458,MDT,2003-02-21,45.150001525878906
+364459,MDT,2003-02-24,44.06999969482422
+364460,MDT,2003-02-25,44.72999954223633
+364461,MDT,2003-02-26,44.619998931884766
+364462,MDT,2003-02-27,44.40999984741211
+364463,MDT,2003-02-28,44.70000076293945
+364464,MDT,2003-03-03,44.400001525878906
+364465,MDT,2003-03-04,44.16999816894531
+364466,MDT,2003-03-05,44.70000076293945
+364467,MDT,2003-03-06,44.79999923706055
+364468,MDT,2003-03-07,44.09999847412109
+364469,MDT,2003-03-10,43.630001068115234
+364470,MDT,2003-03-11,43.70000076293945
+364471,MDT,2003-03-12,43.5
+364472,MDT,2003-03-13,44.06999969482422
+364473,MDT,2003-03-14,44.45000076293945
+364474,MDT,2003-03-17,46.09999847412109
+364475,MDT,2003-03-18,46.29999923706055
+364476,MDT,2003-03-19,46.34000015258789
+364477,MDT,2003-03-20,46.54999923706055
+364478,MDT,2003-03-21,47.41999816894531
+364479,MDT,2003-03-24,46.0099983215332
+364480,MDT,2003-03-25,47.09999847412109
+364481,MDT,2003-03-26,45.900001525878906
+364482,MDT,2003-03-27,46.0
+364483,MDT,2003-03-28,45.83000183105469
+364484,MDT,2003-03-31,45.119998931884766
+364485,MDT,2003-04-01,45.68000030517578
+364486,MDT,2003-04-02,46.79999923706055
+364487,MDT,2003-04-03,46.54999923706055
+364488,MDT,2003-04-04,46.29999923706055
+364489,MDT,2003-04-07,46.290000915527344
+364490,MDT,2003-04-08,46.7599983215332
+364491,MDT,2003-04-09,46.59000015258789
+364492,MDT,2003-04-10,47.09999847412109
+364493,MDT,2003-04-11,46.900001525878906
+364494,MDT,2003-04-14,47.59999847412109
+364495,MDT,2003-04-15,47.91999816894531
+364496,MDT,2003-04-16,46.650001525878906
+364497,MDT,2003-04-17,47.060001373291016
+364498,MDT,2003-04-21,47.20000076293945
+364499,MDT,2003-04-22,47.9900016784668
+364500,MDT,2003-04-23,47.959999084472656
+364501,MDT,2003-04-24,48.34999847412109
+364502,MDT,2003-04-25,48.08000183105469
+364503,MDT,2003-04-28,48.58000183105469
+364504,MDT,2003-04-29,48.54999923706055
+364505,MDT,2003-04-30,47.7400016784668
+364506,MDT,2003-05-01,47.47999954223633
+364507,MDT,2003-05-02,48.25
+364508,MDT,2003-05-05,47.83000183105469
+364509,MDT,2003-05-06,47.70000076293945
+364510,MDT,2003-05-07,47.09999847412109
+364511,MDT,2003-05-08,46.45000076293945
+364512,MDT,2003-05-09,46.4900016784668
+364513,MDT,2003-05-12,48.150001525878906
+364514,MDT,2003-05-13,47.5
+364515,MDT,2003-05-14,47.84999847412109
+364516,MDT,2003-05-15,48.27999877929688
+364517,MDT,2003-05-16,48.54999923706055
+364518,MDT,2003-05-19,48.400001525878906
+364519,MDT,2003-05-20,47.400001525878906
+364520,MDT,2003-05-21,48.2400016784668
+364521,MDT,2003-05-22,48.52999877929688
+364522,MDT,2003-05-23,48.630001068115234
+364523,MDT,2003-05-27,49.4900016784668
+364524,MDT,2003-05-28,48.900001525878906
+364525,MDT,2003-05-29,48.27999877929688
+364526,MDT,2003-05-30,48.72999954223633
+364527,MDT,2003-06-02,47.83000183105469
+364528,MDT,2003-06-03,48.25
+364529,MDT,2003-06-04,49.0099983215332
+364530,MDT,2003-06-05,49.4900016784668
+364531,MDT,2003-06-06,49.5099983215332
+364532,MDT,2003-06-09,48.43999862670898
+364533,MDT,2003-06-10,49.0
+364534,MDT,2003-06-11,49.900001525878906
+364535,MDT,2003-06-12,49.70000076293945
+364536,MDT,2003-06-13,49.0
+364537,MDT,2003-06-16,49.97999954223633
+364538,MDT,2003-06-17,50.29999923706055
+364539,MDT,2003-06-18,49.880001068115234
+364540,MDT,2003-06-19,48.75
+364541,MDT,2003-06-20,48.97999954223633
+364542,MDT,2003-06-23,48.61000061035156
+364543,MDT,2003-06-24,48.459999084472656
+364544,MDT,2003-06-25,48.52999877929688
+364545,MDT,2003-06-26,49.16999816894531
+364546,MDT,2003-06-27,48.18999862670898
+364547,MDT,2003-06-30,47.970001220703125
+364548,MDT,2003-07-01,48.060001373291016
+364549,MDT,2003-07-02,47.83000183105469
+364550,MDT,2003-07-03,47.54999923706055
+364551,MDT,2003-07-07,47.72999954223633
+364552,MDT,2003-07-08,47.45000076293945
+364553,MDT,2003-07-09,47.0
+364554,MDT,2003-07-10,48.150001525878906
+364555,MDT,2003-07-11,49.61000061035156
+364556,MDT,2003-07-14,49.25
+364557,MDT,2003-07-15,49.34999847412109
+364558,MDT,2003-07-16,48.63999938964844
+364559,MDT,2003-07-17,48.900001525878906
+364560,MDT,2003-07-18,49.38999938964844
+364561,MDT,2003-07-21,48.77999877929688
+364562,MDT,2003-07-22,49.720001220703125
+364563,MDT,2003-07-23,50.09999847412109
+364564,MDT,2003-07-24,50.20000076293945
+364565,MDT,2003-07-25,50.63999938964844
+364566,MDT,2003-07-28,50.66999816894531
+364567,MDT,2003-07-29,51.119998931884766
+364568,MDT,2003-07-30,50.54999923706055
+364569,MDT,2003-07-31,51.5
+364570,MDT,2003-08-01,51.869998931884766
+364571,MDT,2003-08-04,52.5
+364572,MDT,2003-08-05,52.08000183105469
+364573,MDT,2003-08-06,52.04999923706055
+364574,MDT,2003-08-07,52.0
+364575,MDT,2003-08-08,52.04999923706055
+364576,MDT,2003-08-11,52.09999847412109
+364577,MDT,2003-08-12,52.650001525878906
+364578,MDT,2003-08-13,50.880001068115234
+364579,MDT,2003-08-14,51.400001525878906
+364580,MDT,2003-08-15,50.9900016784668
+364581,MDT,2003-08-18,51.369998931884766
+364582,MDT,2003-08-19,51.59999847412109
+364583,MDT,2003-08-20,51.29999923706055
+364584,MDT,2003-08-21,51.58000183105469
+364585,MDT,2003-08-22,50.650001525878906
+364586,MDT,2003-08-25,50.5
+364587,MDT,2003-08-26,50.119998931884766
+364588,MDT,2003-08-27,50.0
+364589,MDT,2003-08-28,49.45000076293945
+364590,MDT,2003-08-29,49.58000183105469
+364591,MDT,2003-09-02,49.52000045776367
+364592,MDT,2003-09-03,49.380001068115234
+364593,MDT,2003-09-04,49.150001525878906
+364594,MDT,2003-09-05,48.54999923706055
+364595,MDT,2003-09-08,48.45000076293945
+364596,MDT,2003-09-09,48.86000061035156
+364597,MDT,2003-09-10,48.45000076293945
+364598,MDT,2003-09-11,49.04999923706055
+364599,MDT,2003-09-12,48.77000045776367
+364600,MDT,2003-09-15,49.63999938964844
+364601,MDT,2003-09-16,50.040000915527344
+364602,MDT,2003-09-17,49.38999938964844
+364603,MDT,2003-09-18,49.2400016784668
+364604,MDT,2003-09-19,48.43000030517578
+364605,MDT,2003-09-22,47.9900016784668
+364606,MDT,2003-09-23,48.34000015258789
+364607,MDT,2003-09-24,47.31999969482422
+364608,MDT,2003-09-25,47.41999816894531
+364609,MDT,2003-09-26,47.04999923706055
+364610,MDT,2003-09-29,47.150001525878906
+364611,MDT,2003-09-30,46.91999816894531
+364612,MDT,2003-10-01,47.47999954223633
+364613,MDT,2003-10-02,48.25
+364614,MDT,2003-10-03,45.880001068115234
+364615,MDT,2003-10-06,44.77999877929688
+364616,MDT,2003-10-07,45.650001525878906
+364617,MDT,2003-10-08,45.5
+364618,MDT,2003-10-09,45.720001220703125
+364619,MDT,2003-10-10,44.900001525878906
+364620,MDT,2003-10-13,44.27000045776367
+364621,MDT,2003-10-14,45.09999847412109
+364622,MDT,2003-10-15,45.95000076293945
+364623,MDT,2003-10-16,46.27999877929688
+364624,MDT,2003-10-17,46.09999847412109
+364625,MDT,2003-10-20,46.16999816894531
+364626,MDT,2003-10-21,46.18000030517578
+364627,MDT,2003-10-22,45.40999984741211
+364628,MDT,2003-10-23,46.0099983215332
+364629,MDT,2003-10-24,46.33000183105469
+364630,MDT,2003-10-27,46.27000045776367
+364631,MDT,2003-10-28,46.77999877929688
+364632,MDT,2003-10-29,47.0
+364633,MDT,2003-10-30,45.59999847412109
+364634,MDT,2003-10-31,45.56999969482422
+364635,MDT,2003-11-03,45.0
+364636,MDT,2003-11-04,44.38999938964844
+364637,MDT,2003-11-05,44.02999877929688
+364638,MDT,2003-11-06,43.900001525878906
+364639,MDT,2003-11-07,43.36000061035156
+364640,MDT,2003-11-10,43.38999938964844
+364641,MDT,2003-11-11,43.84999847412109
+364642,MDT,2003-11-12,44.369998931884766
+364643,MDT,2003-11-13,46.38999938964844
+364644,MDT,2003-11-14,45.54999923706055
+364645,MDT,2003-11-17,45.29999923706055
+364646,MDT,2003-11-18,44.58000183105469
+364647,MDT,2003-11-19,45.119998931884766
+364648,MDT,2003-11-20,44.70000076293945
+364649,MDT,2003-11-21,44.04999923706055
+364650,MDT,2003-11-24,44.52000045776367
+364651,MDT,2003-11-25,44.54999923706055
+364652,MDT,2003-11-26,45.09000015258789
+364653,MDT,2003-11-28,45.20000076293945
+364654,MDT,2003-12-01,46.0
+364655,MDT,2003-12-02,46.220001220703125
+364656,MDT,2003-12-03,46.34000015258789
+364657,MDT,2003-12-04,46.720001220703125
+364658,MDT,2003-12-05,46.54999923706055
+364659,MDT,2003-12-08,47.09999847412109
+364660,MDT,2003-12-09,47.220001220703125
+364661,MDT,2003-12-10,47.34999847412109
+364662,MDT,2003-12-11,47.77999877929688
+364663,MDT,2003-12-12,48.04999923706055
+364664,MDT,2003-12-15,47.34999847412109
+364665,MDT,2003-12-16,47.34999847412109
+364666,MDT,2003-12-17,48.040000915527344
+364667,MDT,2003-12-18,48.77999877929688
+364668,MDT,2003-12-19,48.65999984741211
+364669,MDT,2003-12-22,48.060001373291016
+364670,MDT,2003-12-23,48.16999816894531
+364671,MDT,2003-12-24,47.91999816894531
+364672,MDT,2003-12-26,48.0099983215332
+364673,MDT,2003-12-29,48.68999862670898
+364674,MDT,2003-12-30,48.90999984741211
+364675,MDT,2003-12-31,48.61000061035156
+364676,MDT,2004-01-02,48.41999816894531
+364677,MDT,2004-01-05,48.7599983215332
+364678,MDT,2004-01-06,48.91999816894531
+364679,MDT,2004-01-07,48.29999923706055
+364680,MDT,2004-01-08,48.34999847412109
+364681,MDT,2004-01-09,48.09999847412109
+364682,MDT,2004-01-12,48.72999954223633
+364683,MDT,2004-01-13,48.40999984741211
+364684,MDT,2004-01-14,49.18000030517578
+364685,MDT,2004-01-15,48.790000915527344
+364686,MDT,2004-01-16,49.08000183105469
+364687,MDT,2004-01-20,49.09999847412109
+364688,MDT,2004-01-21,49.40999984741211
+364689,MDT,2004-01-22,48.970001220703125
+364690,MDT,2004-01-23,48.54999923706055
+364691,MDT,2004-01-26,49.5
+364692,MDT,2004-01-27,48.93999862670898
+364693,MDT,2004-01-28,48.0
+364694,MDT,2004-01-29,49.560001373291016
+364695,MDT,2004-01-30,49.220001220703125
+364696,MDT,2004-02-02,50.650001525878906
+364697,MDT,2004-02-03,51.400001525878906
+364698,MDT,2004-02-04,52.0
+364699,MDT,2004-02-05,47.25
+364700,MDT,2004-02-06,48.0
+364701,MDT,2004-02-09,46.9900016784668
+364702,MDT,2004-02-10,46.5
+364703,MDT,2004-02-11,47.380001068115234
+364704,MDT,2004-02-12,47.66999816894531
+364705,MDT,2004-02-13,47.34000015258789
+364706,MDT,2004-02-17,48.0
+364707,MDT,2004-02-18,48.25
+364708,MDT,2004-02-19,48.119998931884766
+364709,MDT,2004-02-20,48.130001068115234
+364710,MDT,2004-02-23,48.09999847412109
+364711,MDT,2004-02-24,47.400001525878906
+364712,MDT,2004-02-25,47.31999969482422
+364713,MDT,2004-02-26,47.04999923706055
+364714,MDT,2004-02-27,46.900001525878906
+364715,MDT,2004-03-01,47.25
+364716,MDT,2004-03-02,47.27000045776367
+364717,MDT,2004-03-03,47.97999954223633
+364718,MDT,2004-03-04,47.75
+364719,MDT,2004-03-05,48.54999923706055
+364720,MDT,2004-03-08,50.25
+364721,MDT,2004-03-09,49.630001068115234
+364722,MDT,2004-03-10,50.290000915527344
+364723,MDT,2004-03-11,50.18000030517578
+364724,MDT,2004-03-12,50.630001068115234
+364725,MDT,2004-03-15,49.90999984741211
+364726,MDT,2004-03-16,49.36000061035156
+364727,MDT,2004-03-17,49.2599983215332
+364728,MDT,2004-03-18,48.04999923706055
+364729,MDT,2004-03-19,47.400001525878906
+364730,MDT,2004-03-22,47.04999923706055
+364731,MDT,2004-03-23,46.790000915527344
+364732,MDT,2004-03-24,46.720001220703125
+364733,MDT,2004-03-25,47.5
+364734,MDT,2004-03-26,47.400001525878906
+364735,MDT,2004-03-29,47.650001525878906
+364736,MDT,2004-03-30,47.380001068115234
+364737,MDT,2004-03-31,47.75
+364738,MDT,2004-04-01,47.47999954223633
+364739,MDT,2004-04-02,47.5099983215332
+364740,MDT,2004-04-05,48.61000061035156
+364741,MDT,2004-04-06,48.4900016784668
+364742,MDT,2004-04-07,48.20000076293945
+364743,MDT,2004-04-08,48.900001525878906
+364744,MDT,2004-04-12,49.52999877929688
+364745,MDT,2004-04-13,49.400001525878906
+364746,MDT,2004-04-14,50.02999877929688
+364747,MDT,2004-04-15,50.0099983215332
+364748,MDT,2004-04-16,51.13999938964844
+364749,MDT,2004-04-19,51.04999923706055
+364750,MDT,2004-04-20,50.31999969482422
+364751,MDT,2004-04-21,51.33000183105469
+364752,MDT,2004-04-22,50.72999954223633
+364753,MDT,2004-04-23,50.119998931884766
+364754,MDT,2004-04-26,49.84999847412109
+364755,MDT,2004-04-27,50.31999969482422
+364756,MDT,2004-04-28,49.650001525878906
+364757,MDT,2004-04-29,50.25
+364758,MDT,2004-04-30,50.459999084472656
+364759,MDT,2004-05-03,51.25
+364760,MDT,2004-05-04,50.400001525878906
+364761,MDT,2004-05-05,51.16999816894531
+364762,MDT,2004-05-06,51.060001373291016
+364763,MDT,2004-05-07,51.06999969482422
+364764,MDT,2004-05-10,51.0099983215332
+364765,MDT,2004-05-11,50.869998931884766
+364766,MDT,2004-05-12,50.59999847412109
+364767,MDT,2004-05-13,51.0
+364768,MDT,2004-05-14,50.04999923706055
+364769,MDT,2004-05-17,49.29999923706055
+364770,MDT,2004-05-18,49.09999847412109
+364771,MDT,2004-05-19,49.27000045776367
+364772,MDT,2004-05-20,48.900001525878906
+364773,MDT,2004-05-21,47.65999984741211
+364774,MDT,2004-05-24,47.34999847412109
+364775,MDT,2004-05-25,47.119998931884766
+364776,MDT,2004-05-26,46.400001525878906
+364777,MDT,2004-05-27,48.54999923706055
+364778,MDT,2004-05-28,47.900001525878906
+364779,MDT,2004-06-01,48.84999847412109
+364780,MDT,2004-06-02,49.70000076293945
+364781,MDT,2004-06-03,49.59999847412109
+364782,MDT,2004-06-04,49.4900016784668
+364783,MDT,2004-06-07,49.88999938964844
+364784,MDT,2004-06-08,50.369998931884766
+364785,MDT,2004-06-09,49.720001220703125
+364786,MDT,2004-06-10,49.0
+364787,MDT,2004-06-14,49.25
+364788,MDT,2004-06-15,49.459999084472656
+364789,MDT,2004-06-16,49.459999084472656
+364790,MDT,2004-06-17,49.220001220703125
+364791,MDT,2004-06-18,49.119998931884766
+364792,MDT,2004-06-21,49.33000183105469
+364793,MDT,2004-06-22,48.75
+364794,MDT,2004-06-23,49.04999923706055
+364795,MDT,2004-06-24,49.119998931884766
+364796,MDT,2004-06-25,48.150001525878906
+364797,MDT,2004-06-28,48.34000015258789
+364798,MDT,2004-06-29,48.900001525878906
+364799,MDT,2004-06-30,48.720001220703125
+364800,MDT,2004-07-01,49.52000045776367
+364801,MDT,2004-07-02,49.619998931884766
+364802,MDT,2004-07-06,49.709999084472656
+364803,MDT,2004-07-07,49.09999847412109
+364804,MDT,2004-07-08,48.66999816894531
+364805,MDT,2004-07-09,49.04999923706055
+364806,MDT,2004-07-12,48.77000045776367
+364807,MDT,2004-07-13,49.08000183105469
+364808,MDT,2004-07-14,49.43000030517578
+364809,MDT,2004-07-15,49.560001373291016
+364810,MDT,2004-07-16,50.09000015258789
+364811,MDT,2004-07-19,50.0099983215332
+364812,MDT,2004-07-20,50.060001373291016
+364813,MDT,2004-07-21,49.34999847412109
+364814,MDT,2004-07-22,48.68999862670898
+364815,MDT,2004-07-23,48.84000015258789
+364816,MDT,2004-07-26,48.900001525878906
+364817,MDT,2004-07-27,49.810001373291016
+364818,MDT,2004-07-28,49.91999816894531
+364819,MDT,2004-07-29,49.84000015258789
+364820,MDT,2004-07-30,49.66999816894531
+364821,MDT,2004-08-02,50.060001373291016
+364822,MDT,2004-08-03,49.9900016784668
+364823,MDT,2004-08-04,50.61000061035156
+364824,MDT,2004-08-05,49.619998931884766
+364825,MDT,2004-08-06,49.0099983215332
+364826,MDT,2004-08-09,48.54999923706055
+364827,MDT,2004-08-10,48.79999923706055
+364828,MDT,2004-08-11,49.810001373291016
+364829,MDT,2004-08-12,48.75
+364830,MDT,2004-08-13,49.09999847412109
+364831,MDT,2004-08-16,49.79999923706055
+364832,MDT,2004-08-17,49.63999938964844
+364833,MDT,2004-08-18,49.59000015258789
+364834,MDT,2004-08-19,49.47999954223633
+364835,MDT,2004-08-20,49.77999877929688
+364836,MDT,2004-08-23,49.560001373291016
+364837,MDT,2004-08-24,50.2599983215332
+364838,MDT,2004-08-25,50.970001220703125
+364839,MDT,2004-08-26,51.18999862670898
+364840,MDT,2004-08-27,50.119998931884766
+364841,MDT,2004-08-30,49.58000183105469
+364842,MDT,2004-08-31,49.75
+364843,MDT,2004-09-01,49.9900016784668
+364844,MDT,2004-09-02,50.34999847412109
+364845,MDT,2004-09-03,50.09999847412109
+364846,MDT,2004-09-07,50.56999969482422
+364847,MDT,2004-09-08,50.20000076293945
+364848,MDT,2004-09-09,50.040000915527344
+364849,MDT,2004-09-10,49.72999954223633
+364850,MDT,2004-09-13,49.459999084472656
+364851,MDT,2004-09-14,49.72999954223633
+364852,MDT,2004-09-15,49.619998931884766
+364853,MDT,2004-09-16,49.720001220703125
+364854,MDT,2004-09-17,49.84999847412109
+364855,MDT,2004-09-20,49.5
+364856,MDT,2004-09-21,50.2599983215332
+364857,MDT,2004-09-22,50.25
+364858,MDT,2004-09-23,50.220001220703125
+364859,MDT,2004-09-24,50.869998931884766
+364860,MDT,2004-09-27,50.5
+364861,MDT,2004-09-28,50.84999847412109
+364862,MDT,2004-09-29,51.77000045776367
+364863,MDT,2004-09-30,51.900001525878906
+364864,MDT,2004-10-01,52.56999969482422
+364865,MDT,2004-10-04,53.18999862670898
+364866,MDT,2004-10-05,52.09999847412109
+364867,MDT,2004-10-06,52.27000045776367
+364868,MDT,2004-10-07,51.65999984741211
+364869,MDT,2004-10-08,51.29999923706055
+364870,MDT,2004-10-11,51.18000030517578
+364871,MDT,2004-10-12,51.09000015258789
+364872,MDT,2004-10-13,51.209999084472656
+364873,MDT,2004-10-14,50.400001525878906
+364874,MDT,2004-10-15,50.58000183105469
+364875,MDT,2004-10-18,51.150001525878906
+364876,MDT,2004-10-19,50.33000183105469
+364877,MDT,2004-10-20,50.68999862670898
+364878,MDT,2004-10-21,50.0
+364879,MDT,2004-10-22,49.95000076293945
+364880,MDT,2004-10-25,49.56999969482422
+364881,MDT,2004-10-26,50.66999816894531
+364882,MDT,2004-10-27,52.150001525878906
+364883,MDT,2004-10-28,51.63999938964844
+364884,MDT,2004-10-29,51.11000061035156
+364885,MDT,2004-11-01,50.68999862670898
+364886,MDT,2004-11-02,50.68999862670898
+364887,MDT,2004-11-03,51.63999938964844
+364888,MDT,2004-11-04,52.40999984741211
+364889,MDT,2004-11-05,52.540000915527344
+364890,MDT,2004-11-08,52.68999862670898
+364891,MDT,2004-11-09,52.15999984741211
+364892,MDT,2004-11-10,51.79999923706055
+364893,MDT,2004-11-11,52.33000183105469
+364894,MDT,2004-11-12,53.27999877929688
+364895,MDT,2004-11-15,53.119998931884766
+364896,MDT,2004-11-16,52.59999847412109
+364897,MDT,2004-11-17,52.31999969482422
+364898,MDT,2004-11-18,48.650001525878906
+364899,MDT,2004-11-19,48.20000076293945
+364900,MDT,2004-11-22,47.0099983215332
+364901,MDT,2004-11-23,47.97999954223633
+364902,MDT,2004-11-24,48.25
+364903,MDT,2004-11-26,48.34999847412109
+364904,MDT,2004-11-29,48.369998931884766
+364905,MDT,2004-11-30,48.04999923706055
+364906,MDT,2004-12-01,49.09999847412109
+364907,MDT,2004-12-02,49.119998931884766
+364908,MDT,2004-12-03,48.75
+364909,MDT,2004-12-06,49.310001373291016
+364910,MDT,2004-12-07,48.9900016784668
+364911,MDT,2004-12-08,49.5
+364912,MDT,2004-12-09,49.5
+364913,MDT,2004-12-10,48.84999847412109
+364914,MDT,2004-12-13,49.04999923706055
+364915,MDT,2004-12-14,48.70000076293945
+364916,MDT,2004-12-15,48.25
+364917,MDT,2004-12-16,48.290000915527344
+364918,MDT,2004-12-17,48.650001525878906
+364919,MDT,2004-12-20,48.150001525878906
+364920,MDT,2004-12-21,48.09000015258789
+364921,MDT,2004-12-22,48.209999084472656
+364922,MDT,2004-12-23,48.13999938964844
+364923,MDT,2004-12-27,48.95000076293945
+364924,MDT,2004-12-28,49.209999084472656
+364925,MDT,2004-12-29,49.220001220703125
+364926,MDT,2004-12-30,49.900001525878906
+364927,MDT,2004-12-31,49.66999816894531
+364928,MDT,2005-01-03,49.43000030517578
+364929,MDT,2005-01-04,49.20000076293945
+364930,MDT,2005-01-05,48.75
+364931,MDT,2005-01-06,49.75
+364932,MDT,2005-01-07,50.20000076293945
+364933,MDT,2005-01-10,51.36000061035156
+364934,MDT,2005-01-11,50.95000076293945
+364935,MDT,2005-01-12,50.97999954223633
+364936,MDT,2005-01-13,50.40999984741211
+364937,MDT,2005-01-14,50.93999862670898
+364938,MDT,2005-01-18,51.09000015258789
+364939,MDT,2005-01-19,51.06999969482422
+364940,MDT,2005-01-20,52.15999984741211
+364941,MDT,2005-01-21,51.9900016784668
+364942,MDT,2005-01-24,51.34999847412109
+364943,MDT,2005-01-25,51.79999923706055
+364944,MDT,2005-01-26,50.95000076293945
+364945,MDT,2005-01-27,51.36000061035156
+364946,MDT,2005-01-28,52.43000030517578
+364947,MDT,2005-01-31,52.4900016784668
+364948,MDT,2005-02-01,52.900001525878906
+364949,MDT,2005-02-02,52.560001373291016
+364950,MDT,2005-02-03,52.38999938964844
+364951,MDT,2005-02-04,53.34000015258789
+364952,MDT,2005-02-07,54.09999847412109
+364953,MDT,2005-02-08,53.70000076293945
+364954,MDT,2005-02-09,52.95000076293945
+364955,MDT,2005-02-10,53.0099983215332
+364956,MDT,2005-02-11,53.41999816894531
+364957,MDT,2005-02-14,52.41999816894531
+364958,MDT,2005-02-15,52.150001525878906
+364959,MDT,2005-02-16,51.79999923706055
+364960,MDT,2005-02-17,53.2599983215332
+364961,MDT,2005-02-18,53.0
+364962,MDT,2005-02-22,52.02000045776367
+364963,MDT,2005-02-23,52.68000030517578
+364964,MDT,2005-02-24,52.900001525878906
+364965,MDT,2005-02-25,52.900001525878906
+364966,MDT,2005-02-28,52.119998931884766
+364967,MDT,2005-03-01,52.380001068115234
+364968,MDT,2005-03-02,53.29999923706055
+364969,MDT,2005-03-03,53.47999954223633
+364970,MDT,2005-03-04,53.470001220703125
+364971,MDT,2005-03-07,54.0
+364972,MDT,2005-03-08,54.59999847412109
+364973,MDT,2005-03-09,54.540000915527344
+364974,MDT,2005-03-10,54.91999816894531
+364975,MDT,2005-03-11,53.970001220703125
+364976,MDT,2005-03-14,54.38999938964844
+364977,MDT,2005-03-15,53.900001525878906
+364978,MDT,2005-03-16,53.06999969482422
+364979,MDT,2005-03-17,53.369998931884766
+364980,MDT,2005-03-18,53.36000061035156
+364981,MDT,2005-03-21,53.060001373291016
+364982,MDT,2005-03-22,51.84000015258789
+364983,MDT,2005-03-23,51.77999877929688
+364984,MDT,2005-03-24,51.0
+364985,MDT,2005-03-28,51.119998931884766
+364986,MDT,2005-03-29,51.59000015258789
+364987,MDT,2005-03-30,51.540000915527344
+364988,MDT,2005-03-31,50.95000076293945
+364989,MDT,2005-04-01,50.5099983215332
+364990,MDT,2005-04-04,51.0099983215332
+364991,MDT,2005-04-05,51.34999847412109
+364992,MDT,2005-04-06,51.72999954223633
+364993,MDT,2005-04-07,52.34999847412109
+364994,MDT,2005-04-08,52.400001525878906
+364995,MDT,2005-04-11,51.9900016784668
+364996,MDT,2005-04-12,52.06999969482422
+364997,MDT,2005-04-13,51.400001525878906
+364998,MDT,2005-04-14,51.43000030517578
+364999,MDT,2005-04-15,52.20000076293945
+365000,MDT,2005-04-18,51.77000045776367
+365001,MDT,2005-04-19,50.81999969482422
+365002,MDT,2005-04-20,50.29999923706055
+365003,MDT,2005-04-21,51.150001525878906
+365004,MDT,2005-04-22,50.540000915527344
+365005,MDT,2005-04-25,50.70000076293945
+365006,MDT,2005-04-26,51.56999969482422
+365007,MDT,2005-04-27,52.11000061035156
+365008,MDT,2005-04-28,51.900001525878906
+365009,MDT,2005-04-29,52.70000076293945
+365010,MDT,2005-05-02,51.93999862670898
+365011,MDT,2005-05-03,52.040000915527344
+365012,MDT,2005-05-04,52.650001525878906
+365013,MDT,2005-05-05,52.58000183105469
+365014,MDT,2005-05-06,52.130001068115234
+365015,MDT,2005-05-09,52.09000015258789
+365016,MDT,2005-05-10,51.720001220703125
+365017,MDT,2005-05-11,52.59999847412109
+365018,MDT,2005-05-12,52.150001525878906
+365019,MDT,2005-05-13,51.560001373291016
+365020,MDT,2005-05-16,52.18999862670898
+365021,MDT,2005-05-17,52.220001220703125
+365022,MDT,2005-05-18,52.63999938964844
+365023,MDT,2005-05-19,53.22999954223633
+365024,MDT,2005-05-20,52.84999847412109
+365025,MDT,2005-05-23,52.91999816894531
+365026,MDT,2005-05-24,52.77999877929688
+365027,MDT,2005-05-25,53.0
+365028,MDT,2005-05-26,53.43000030517578
+365029,MDT,2005-05-27,53.650001525878906
+365030,MDT,2005-05-31,53.75
+365031,MDT,2005-06-01,53.75
+365032,MDT,2005-06-02,53.91999816894531
+365033,MDT,2005-06-03,53.29999923706055
+365034,MDT,2005-06-06,53.02000045776367
+365035,MDT,2005-06-07,52.77999877929688
+365036,MDT,2005-06-08,52.59999847412109
+365037,MDT,2005-06-09,52.5099983215332
+365038,MDT,2005-06-10,52.68000030517578
+365039,MDT,2005-06-13,52.5
+365040,MDT,2005-06-14,52.52000045776367
+365041,MDT,2005-06-15,52.5099983215332
+365042,MDT,2005-06-16,52.880001068115234
+365043,MDT,2005-06-17,53.22999954223633
+365044,MDT,2005-06-20,52.84000015258789
+365045,MDT,2005-06-21,52.400001525878906
+365046,MDT,2005-06-22,51.93999862670898
+365047,MDT,2005-06-23,51.63999938964844
+365048,MDT,2005-06-24,52.720001220703125
+365049,MDT,2005-06-27,53.0
+365050,MDT,2005-06-28,53.0
+365051,MDT,2005-06-29,52.20000076293945
+365052,MDT,2005-06-30,51.790000915527344
+365053,MDT,2005-07-01,51.869998931884766
+365054,MDT,2005-07-05,52.43999862670898
+365055,MDT,2005-07-06,51.95000076293945
+365056,MDT,2005-07-07,51.77000045776367
+365057,MDT,2005-07-08,52.310001373291016
+365058,MDT,2005-07-11,52.52999877929688
+365059,MDT,2005-07-12,52.06999969482422
+365060,MDT,2005-07-13,52.0
+365061,MDT,2005-07-14,52.150001525878906
+365062,MDT,2005-07-15,52.40999984741211
+365063,MDT,2005-07-18,51.880001068115234
+365064,MDT,2005-07-19,51.97999954223633
+365065,MDT,2005-07-20,52.91999816894531
+365066,MDT,2005-07-21,53.29999923706055
+365067,MDT,2005-07-22,53.119998931884766
+365068,MDT,2005-07-25,52.959999084472656
+365069,MDT,2005-07-26,52.9900016784668
+365070,MDT,2005-07-27,52.88999938964844
+365071,MDT,2005-07-28,53.4900016784668
+365072,MDT,2005-07-29,53.93999862670898
+365073,MDT,2005-08-01,54.02999877929688
+365074,MDT,2005-08-02,54.0099983215332
+365075,MDT,2005-08-03,54.09999847412109
+365076,MDT,2005-08-04,53.650001525878906
+365077,MDT,2005-08-05,53.709999084472656
+365078,MDT,2005-08-08,54.0
+365079,MDT,2005-08-09,53.97999954223633
+365080,MDT,2005-08-10,54.04999923706055
+365081,MDT,2005-08-11,54.630001068115234
+365082,MDT,2005-08-12,54.900001525878906
+365083,MDT,2005-08-15,54.900001525878906
+365084,MDT,2005-08-16,54.650001525878906
+365085,MDT,2005-08-17,54.56999969482422
+365086,MDT,2005-08-18,55.84000015258789
+365087,MDT,2005-08-19,55.54999923706055
+365088,MDT,2005-08-22,55.58000183105469
+365089,MDT,2005-08-23,56.25
+365090,MDT,2005-08-24,56.70000076293945
+365091,MDT,2005-08-25,56.83000183105469
+365092,MDT,2005-08-26,56.68000030517578
+365093,MDT,2005-08-29,56.43000030517578
+365094,MDT,2005-08-30,55.95000076293945
+365095,MDT,2005-08-31,57.0
+365096,MDT,2005-09-01,56.9900016784668
+365097,MDT,2005-09-02,56.68999862670898
+365098,MDT,2005-09-06,57.84999847412109
+365099,MDT,2005-09-07,57.5099983215332
+365100,MDT,2005-09-08,57.220001220703125
+365101,MDT,2005-09-09,57.0
+365102,MDT,2005-09-12,56.90999984741211
+365103,MDT,2005-09-13,56.630001068115234
+365104,MDT,2005-09-14,56.650001525878906
+365105,MDT,2005-09-15,56.36000061035156
+365106,MDT,2005-09-16,57.0
+365107,MDT,2005-09-19,56.7400016784668
+365108,MDT,2005-09-20,56.060001373291016
+365109,MDT,2005-09-21,56.15999984741211
+365110,MDT,2005-09-22,56.02000045776367
+365111,MDT,2005-09-23,55.810001373291016
+365112,MDT,2005-09-26,55.09999847412109
+365113,MDT,2005-09-27,54.90999984741211
+365114,MDT,2005-09-28,54.38999938964844
+365115,MDT,2005-09-29,53.90999984741211
+365116,MDT,2005-09-30,53.619998931884766
+365117,MDT,2005-10-03,53.22999954223633
+365118,MDT,2005-10-04,53.810001373291016
+365119,MDT,2005-10-05,53.040000915527344
+365120,MDT,2005-10-06,53.290000915527344
+365121,MDT,2005-10-07,53.52000045776367
+365122,MDT,2005-10-10,53.470001220703125
+365123,MDT,2005-10-11,52.869998931884766
+365124,MDT,2005-10-12,54.790000915527344
+365125,MDT,2005-10-13,55.95000076293945
+365126,MDT,2005-10-14,56.150001525878906
+365127,MDT,2005-10-17,56.040000915527344
+365128,MDT,2005-10-18,55.7400016784668
+365129,MDT,2005-10-19,56.7400016784668
+365130,MDT,2005-10-20,55.7599983215332
+365131,MDT,2005-10-21,55.77000045776367
+365132,MDT,2005-10-24,56.31999969482422
+365133,MDT,2005-10-25,56.970001220703125
+365134,MDT,2005-10-26,56.7400016784668
+365135,MDT,2005-10-27,56.880001068115234
+365136,MDT,2005-10-28,56.790000915527344
+365137,MDT,2005-10-31,56.65999984741211
+365138,MDT,2005-11-01,55.970001220703125
+365139,MDT,2005-11-02,55.70000076293945
+365140,MDT,2005-11-03,56.11000061035156
+365141,MDT,2005-11-04,56.13999938964844
+365142,MDT,2005-11-07,55.56999969482422
+365143,MDT,2005-11-08,55.40999984741211
+365144,MDT,2005-11-09,55.790000915527344
+365145,MDT,2005-11-10,56.20000076293945
+365146,MDT,2005-11-11,56.79999923706055
+365147,MDT,2005-11-14,56.709999084472656
+365148,MDT,2005-11-15,57.06999969482422
+365149,MDT,2005-11-16,56.9900016784668
+365150,MDT,2005-11-17,56.59999847412109
+365151,MDT,2005-11-18,56.25
+365152,MDT,2005-11-21,56.400001525878906
+365153,MDT,2005-11-22,56.56999969482422
+365154,MDT,2005-11-23,56.75
+365155,MDT,2005-11-25,57.0099983215332
+365156,MDT,2005-11-28,56.290000915527344
+365157,MDT,2005-11-29,56.13999938964844
+365158,MDT,2005-11-30,55.56999969482422
+365159,MDT,2005-12-01,56.16999816894531
+365160,MDT,2005-12-02,55.77999877929688
+365161,MDT,2005-12-05,56.290000915527344
+365162,MDT,2005-12-06,56.4900016784668
+365163,MDT,2005-12-07,56.31999969482422
+365164,MDT,2005-12-08,55.95000076293945
+365165,MDT,2005-12-09,55.630001068115234
+365166,MDT,2005-12-12,55.77999877929688
+365167,MDT,2005-12-13,56.470001220703125
+365168,MDT,2005-12-14,56.7599983215332
+365169,MDT,2005-12-15,56.900001525878906
+365170,MDT,2005-12-16,57.75
+365171,MDT,2005-12-19,58.34000015258789
+365172,MDT,2005-12-20,58.4900016784668
+365173,MDT,2005-12-21,58.040000915527344
+365174,MDT,2005-12-22,57.77999877929688
+365175,MDT,2005-12-23,57.31999969482422
+365176,MDT,2005-12-27,57.66999816894531
+365177,MDT,2005-12-28,58.22999954223633
+365178,MDT,2005-12-29,57.79999923706055
+365179,MDT,2005-12-30,57.56999969482422
+365180,MDT,2006-01-03,57.84999847412109
+365181,MDT,2006-01-04,58.369998931884766
+365182,MDT,2006-01-05,57.70000076293945
+365183,MDT,2006-01-06,58.91999816894531
+365184,MDT,2006-01-09,59.04999923706055
+365185,MDT,2006-01-10,58.86000061035156
+365186,MDT,2006-01-11,58.540000915527344
+365187,MDT,2006-01-12,58.18000030517578
+365188,MDT,2006-01-13,58.34000015258789
+365189,MDT,2006-01-17,58.79999923706055
+365190,MDT,2006-01-18,59.52999877929688
+365191,MDT,2006-01-19,59.540000915527344
+365192,MDT,2006-01-20,58.81999969482422
+365193,MDT,2006-01-23,59.040000915527344
+365194,MDT,2006-01-24,59.22999954223633
+365195,MDT,2006-01-25,57.27000045776367
+365196,MDT,2006-01-26,57.150001525878906
+365197,MDT,2006-01-27,57.0
+365198,MDT,2006-01-30,56.79999923706055
+365199,MDT,2006-01-31,56.470001220703125
+365200,MDT,2006-02-01,55.97999954223633
+365201,MDT,2006-02-02,55.970001220703125
+365202,MDT,2006-02-03,55.34000015258789
+365203,MDT,2006-02-06,54.75
+365204,MDT,2006-02-07,54.70000076293945
+365205,MDT,2006-02-08,55.470001220703125
+365206,MDT,2006-02-09,55.43999862670898
+365207,MDT,2006-02-10,55.790000915527344
+365208,MDT,2006-02-13,56.0
+365209,MDT,2006-02-14,56.91999816894531
+365210,MDT,2006-02-15,57.13999938964844
+365211,MDT,2006-02-16,56.470001220703125
+365212,MDT,2006-02-17,56.2599983215332
+365213,MDT,2006-02-21,55.56999969482422
+365214,MDT,2006-02-22,54.29999923706055
+365215,MDT,2006-02-23,54.27000045776367
+365216,MDT,2006-02-24,54.06999969482422
+365217,MDT,2006-02-27,54.70000076293945
+365218,MDT,2006-02-28,53.95000076293945
+365219,MDT,2006-03-01,53.77999877929688
+365220,MDT,2006-03-02,53.79999923706055
+365221,MDT,2006-03-03,53.52999877929688
+365222,MDT,2006-03-06,53.38999938964844
+365223,MDT,2006-03-07,53.22999954223633
+365224,MDT,2006-03-08,53.29999923706055
+365225,MDT,2006-03-09,53.83000183105469
+365226,MDT,2006-03-10,53.91999816894531
+365227,MDT,2006-03-13,53.310001373291016
+365228,MDT,2006-03-14,53.29999923706055
+365229,MDT,2006-03-15,53.150001525878906
+365230,MDT,2006-03-16,52.959999084472656
+365231,MDT,2006-03-17,52.65999984741211
+365232,MDT,2006-03-20,53.52999877929688
+365233,MDT,2006-03-21,53.11000061035156
+365234,MDT,2006-03-22,53.83000183105469
+365235,MDT,2006-03-23,53.86000061035156
+365236,MDT,2006-03-24,53.22999954223633
+365237,MDT,2006-03-27,51.84000015258789
+365238,MDT,2006-03-28,52.02000045776367
+365239,MDT,2006-03-29,51.880001068115234
+365240,MDT,2006-03-30,51.58000183105469
+365241,MDT,2006-03-31,50.75
+365242,MDT,2006-04-03,51.13999938964844
+365243,MDT,2006-04-04,51.5
+365244,MDT,2006-04-05,50.58000183105469
+365245,MDT,2006-04-06,51.4900016784668
+365246,MDT,2006-04-07,50.95000076293945
+365247,MDT,2006-04-10,50.93000030517578
+365248,MDT,2006-04-11,50.5
+365249,MDT,2006-04-12,51.040000915527344
+365250,MDT,2006-04-13,49.93000030517578
+365251,MDT,2006-04-17,49.560001373291016
+365252,MDT,2006-04-18,49.290000915527344
+365253,MDT,2006-04-19,49.11000061035156
+365254,MDT,2006-04-20,49.45000076293945
+365255,MDT,2006-04-21,49.52000045776367
+365256,MDT,2006-04-24,49.790000915527344
+365257,MDT,2006-04-25,49.04999923706055
+365258,MDT,2006-04-26,49.72999954223633
+365259,MDT,2006-04-27,49.88999938964844
+365260,MDT,2006-04-28,50.119998931884766
+365261,MDT,2006-05-01,49.95000076293945
+365262,MDT,2006-05-02,49.52000045776367
+365263,MDT,2006-05-03,48.4900016784668
+365264,MDT,2006-05-04,48.540000915527344
+365265,MDT,2006-05-05,48.36000061035156
+365266,MDT,2006-05-08,48.04999923706055
+365267,MDT,2006-05-09,48.34999847412109
+365268,MDT,2006-05-10,48.34000015258789
+365269,MDT,2006-05-11,48.75
+365270,MDT,2006-05-12,48.720001220703125
+365271,MDT,2006-05-15,49.04999923706055
+365272,MDT,2006-05-16,49.380001068115234
+365273,MDT,2006-05-17,49.18999862670898
+365274,MDT,2006-05-18,49.34999847412109
+365275,MDT,2006-05-19,49.29999923706055
+365276,MDT,2006-05-22,48.56999969482422
+365277,MDT,2006-05-23,47.95000076293945
+365278,MDT,2006-05-24,50.16999816894531
+365279,MDT,2006-05-25,50.59999847412109
+365280,MDT,2006-05-26,50.2599983215332
+365281,MDT,2006-05-30,50.27000045776367
+365282,MDT,2006-05-31,50.4900016784668
+365283,MDT,2006-06-01,51.02000045776367
+365284,MDT,2006-06-02,51.20000076293945
+365285,MDT,2006-06-05,50.709999084472656
+365286,MDT,2006-06-06,50.869998931884766
+365287,MDT,2006-06-07,51.43000030517578
+365288,MDT,2006-06-08,51.33000183105469
+365289,MDT,2006-06-09,50.880001068115234
+365290,MDT,2006-06-12,50.58000183105469
+365291,MDT,2006-06-13,50.650001525878906
+365292,MDT,2006-06-14,50.56999969482422
+365293,MDT,2006-06-15,50.52999877929688
+365294,MDT,2006-06-16,50.25
+365295,MDT,2006-06-19,49.75
+365296,MDT,2006-06-20,49.75
+365297,MDT,2006-06-21,49.380001068115234
+365298,MDT,2006-06-22,48.95000076293945
+365299,MDT,2006-06-23,48.47999954223633
+365300,MDT,2006-06-26,48.27999877929688
+365301,MDT,2006-06-27,47.2400016784668
+365302,MDT,2006-06-28,46.9900016784668
+365303,MDT,2006-06-29,47.0
+365304,MDT,2006-06-30,46.91999816894531
+365305,MDT,2006-07-03,46.86000061035156
+365306,MDT,2006-07-05,47.04999923706055
+365307,MDT,2006-07-06,47.43000030517578
+365308,MDT,2006-07-07,47.59000015258789
+365309,MDT,2006-07-10,47.70000076293945
+365310,MDT,2006-07-11,47.97999954223633
+365311,MDT,2006-07-12,47.72999954223633
+365312,MDT,2006-07-13,47.5
+365313,MDT,2006-07-14,47.04999923706055
+365314,MDT,2006-07-17,47.5
+365315,MDT,2006-07-18,47.27999877929688
+365316,MDT,2006-07-19,47.81999969482422
+365317,MDT,2006-07-20,47.95000076293945
+365318,MDT,2006-07-21,47.810001373291016
+365319,MDT,2006-07-24,47.70000076293945
+365320,MDT,2006-07-25,49.31999969482422
+365321,MDT,2006-07-26,49.900001525878906
+365322,MDT,2006-07-27,49.810001373291016
+365323,MDT,2006-07-28,50.5
+365324,MDT,2006-07-31,50.52000045776367
+365325,MDT,2006-08-01,50.470001220703125
+365326,MDT,2006-08-02,50.93000030517578
+365327,MDT,2006-08-03,44.31999969482422
+365328,MDT,2006-08-04,43.619998931884766
+365329,MDT,2006-08-07,43.79999923706055
+365330,MDT,2006-08-08,42.880001068115234
+365331,MDT,2006-08-09,43.54999923706055
+365332,MDT,2006-08-10,43.400001525878906
+365333,MDT,2006-08-11,43.060001373291016
+365334,MDT,2006-08-14,42.470001220703125
+365335,MDT,2006-08-15,43.25
+365336,MDT,2006-08-16,43.29999923706055
+365337,MDT,2006-08-17,44.5
+365338,MDT,2006-08-18,45.52999877929688
+365339,MDT,2006-08-21,45.56999969482422
+365340,MDT,2006-08-22,45.36000061035156
+365341,MDT,2006-08-23,45.310001373291016
+365342,MDT,2006-08-24,46.20000076293945
+365343,MDT,2006-08-25,46.13999938964844
+365344,MDT,2006-08-28,45.93999862670898
+365345,MDT,2006-08-29,45.97999954223633
+365346,MDT,2006-08-30,46.54999923706055
+365347,MDT,2006-08-31,46.900001525878906
+365348,MDT,2006-09-01,46.90999984741211
+365349,MDT,2006-09-05,46.52999877929688
+365350,MDT,2006-09-06,46.79999923706055
+365351,MDT,2006-09-07,46.7400016784668
+365352,MDT,2006-09-08,46.65999984741211
+365353,MDT,2006-09-11,46.84999847412109
+365354,MDT,2006-09-12,47.18000030517578
+365355,MDT,2006-09-13,46.36000061035156
+365356,MDT,2006-09-14,46.40999984741211
+365357,MDT,2006-09-15,46.20000076293945
+365358,MDT,2006-09-18,46.52000045776367
+365359,MDT,2006-09-19,46.4900016784668
+365360,MDT,2006-09-20,47.52999877929688
+365361,MDT,2006-09-21,47.22999954223633
+365362,MDT,2006-09-22,46.59999847412109
+365363,MDT,2006-09-25,46.470001220703125
+365364,MDT,2006-09-26,46.27999877929688
+365365,MDT,2006-09-27,45.970001220703125
+365366,MDT,2006-09-28,46.34999847412109
+365367,MDT,2006-09-29,46.43999862670898
+365368,MDT,2006-10-02,46.70000076293945
+365369,MDT,2006-10-03,47.25
+365370,MDT,2006-10-04,48.91999816894531
+365371,MDT,2006-10-05,49.18000030517578
+365372,MDT,2006-10-06,49.290000915527344
+365373,MDT,2006-10-09,49.290000915527344
+365374,MDT,2006-10-10,49.43999862670898
+365375,MDT,2006-10-11,49.09000015258789
+365376,MDT,2006-10-12,49.02000045776367
+365377,MDT,2006-10-13,48.619998931884766
+365378,MDT,2006-10-16,48.630001068115234
+365379,MDT,2006-10-17,48.650001525878906
+365380,MDT,2006-10-18,48.09999847412109
+365381,MDT,2006-10-19,48.08000183105469
+365382,MDT,2006-10-20,48.43999862670898
+365383,MDT,2006-10-23,48.52000045776367
+365384,MDT,2006-10-24,49.02000045776367
+365385,MDT,2006-10-25,48.9900016784668
+365386,MDT,2006-10-26,48.7599983215332
+365387,MDT,2006-10-27,48.66999816894531
+365388,MDT,2006-10-30,48.70000076293945
+365389,MDT,2006-10-31,48.68000030517578
+365390,MDT,2006-11-01,48.65999984741211
+365391,MDT,2006-11-02,48.91999816894531
+365392,MDT,2006-11-03,49.0099983215332
+365393,MDT,2006-11-06,49.59000015258789
+365394,MDT,2006-11-07,49.5099983215332
+365395,MDT,2006-11-08,49.45000076293945
+365396,MDT,2006-11-09,49.02000045776367
+365397,MDT,2006-11-10,48.959999084472656
+365398,MDT,2006-11-13,48.900001525878906
+365399,MDT,2006-11-14,48.959999084472656
+365400,MDT,2006-11-15,48.33000183105469
+365401,MDT,2006-11-16,48.810001373291016
+365402,MDT,2006-11-17,48.709999084472656
+365403,MDT,2006-11-20,48.95000076293945
+365404,MDT,2006-11-21,53.54999923706055
+365405,MDT,2006-11-22,53.869998931884766
+365406,MDT,2006-11-24,53.45000076293945
+365407,MDT,2006-11-27,52.81999969482422
+365408,MDT,2006-11-28,52.650001525878906
+365409,MDT,2006-11-29,52.72999954223633
+365410,MDT,2006-11-30,52.130001068115234
+365411,MDT,2006-12-01,52.15999984741211
+365412,MDT,2006-12-04,53.34999847412109
+365413,MDT,2006-12-05,53.09999847412109
+365414,MDT,2006-12-06,53.58000183105469
+365415,MDT,2006-12-07,53.52999877929688
+365416,MDT,2006-12-08,53.43000030517578
+365417,MDT,2006-12-11,53.91999816894531
+365418,MDT,2006-12-12,54.15999984741211
+365419,MDT,2006-12-13,54.11000061035156
+365420,MDT,2006-12-14,53.93999862670898
+365421,MDT,2006-12-15,54.29999923706055
+365422,MDT,2006-12-18,54.130001068115234
+365423,MDT,2006-12-19,54.380001068115234
+365424,MDT,2006-12-20,54.310001373291016
+365425,MDT,2006-12-21,53.70000076293945
+365426,MDT,2006-12-22,53.220001220703125
+365427,MDT,2006-12-26,53.43999862670898
+365428,MDT,2006-12-27,53.31999969482422
+365429,MDT,2006-12-28,53.20000076293945
+365430,MDT,2006-12-29,53.5099983215332
+365431,MDT,2007-01-03,52.56999969482422
+365432,MDT,2007-01-04,53.20000076293945
+365433,MDT,2007-01-05,53.36000061035156
+365434,MDT,2007-01-08,53.70000076293945
+365435,MDT,2007-01-09,53.84999847412109
+365436,MDT,2007-01-10,54.209999084472656
+365437,MDT,2007-01-11,53.95000076293945
+365438,MDT,2007-01-12,53.720001220703125
+365439,MDT,2007-01-16,54.5099983215332
+365440,MDT,2007-01-17,54.29999923706055
+365441,MDT,2007-01-18,54.13999938964844
+365442,MDT,2007-01-19,53.77000045776367
+365443,MDT,2007-01-22,53.18000030517578
+365444,MDT,2007-01-23,52.83000183105469
+365445,MDT,2007-01-24,53.43999862670898
+365446,MDT,2007-01-25,53.38999938964844
+365447,MDT,2007-01-26,53.13999938964844
+365448,MDT,2007-01-29,52.709999084472656
+365449,MDT,2007-01-30,53.119998931884766
+365450,MDT,2007-01-31,53.45000076293945
+365451,MDT,2007-02-01,53.34000015258789
+365452,MDT,2007-02-02,53.70000076293945
+365453,MDT,2007-02-05,53.310001373291016
+365454,MDT,2007-02-06,53.2400016784668
+365455,MDT,2007-02-07,53.2400016784668
+365456,MDT,2007-02-08,53.900001525878906
+365457,MDT,2007-02-09,53.77999877929688
+365458,MDT,2007-02-12,53.59000015258789
+365459,MDT,2007-02-13,54.41999816894531
+365460,MDT,2007-02-14,54.58000183105469
+365461,MDT,2007-02-15,54.060001373291016
+365462,MDT,2007-02-16,54.130001068115234
+365463,MDT,2007-02-20,54.540000915527344
+365464,MDT,2007-02-21,52.02000045776367
+365465,MDT,2007-02-22,51.25
+365466,MDT,2007-02-23,51.34999847412109
+365467,MDT,2007-02-26,50.91999816894531
+365468,MDT,2007-02-27,49.93999862670898
+365469,MDT,2007-02-28,50.36000061035156
+365470,MDT,2007-03-01,50.150001525878906
+365471,MDT,2007-03-02,49.150001525878906
+365472,MDT,2007-03-05,49.09999847412109
+365473,MDT,2007-03-06,49.5
+365474,MDT,2007-03-07,49.58000183105469
+365475,MDT,2007-03-08,49.91999816894531
+365476,MDT,2007-03-09,49.91999816894531
+365477,MDT,2007-03-12,49.63999938964844
+365478,MDT,2007-03-13,49.25
+365479,MDT,2007-03-14,49.630001068115234
+365480,MDT,2007-03-15,49.33000183105469
+365481,MDT,2007-03-16,48.869998931884766
+365482,MDT,2007-03-19,49.18000030517578
+365483,MDT,2007-03-20,49.36000061035156
+365484,MDT,2007-03-21,49.7599983215332
+365485,MDT,2007-03-22,49.790000915527344
+365486,MDT,2007-03-23,49.91999816894531
+365487,MDT,2007-03-26,49.83000183105469
+365488,MDT,2007-03-27,48.68000030517578
+365489,MDT,2007-03-28,48.66999816894531
+365490,MDT,2007-03-29,48.970001220703125
+365491,MDT,2007-03-30,49.060001373291016
+365492,MDT,2007-04-02,48.86000061035156
+365493,MDT,2007-04-03,49.400001525878906
+365494,MDT,2007-04-04,49.25
+365495,MDT,2007-04-05,49.130001068115234
+365496,MDT,2007-04-09,48.95000076293945
+365497,MDT,2007-04-10,49.470001220703125
+365498,MDT,2007-04-11,50.0099983215332
+365499,MDT,2007-04-12,50.959999084472656
+365500,MDT,2007-04-13,50.790000915527344
+365501,MDT,2007-04-16,51.400001525878906
+365502,MDT,2007-04-17,52.04999923706055
+365503,MDT,2007-04-18,51.91999816894531
+365504,MDT,2007-04-19,51.7400016784668
+365505,MDT,2007-04-20,52.34000015258789
+365506,MDT,2007-04-23,52.560001373291016
+365507,MDT,2007-04-24,53.29999923706055
+365508,MDT,2007-04-25,53.58000183105469
+365509,MDT,2007-04-26,54.06999969482422
+365510,MDT,2007-04-27,53.59999847412109
+365511,MDT,2007-04-30,52.93000030517578
+365512,MDT,2007-05-01,53.79999923706055
+365513,MDT,2007-05-02,54.04999923706055
+365514,MDT,2007-05-03,54.02000045776367
+365515,MDT,2007-05-04,53.68999862670898
+365516,MDT,2007-05-07,53.65999984741211
+365517,MDT,2007-05-08,53.43000030517578
+365518,MDT,2007-05-09,53.59999847412109
+365519,MDT,2007-05-10,52.72999954223633
+365520,MDT,2007-05-11,53.41999816894531
+365521,MDT,2007-05-14,53.5
+365522,MDT,2007-05-15,52.90999984741211
+365523,MDT,2007-05-16,52.27000045776367
+365524,MDT,2007-05-17,51.459999084472656
+365525,MDT,2007-05-18,51.25
+365526,MDT,2007-05-21,50.56999969482422
+365527,MDT,2007-05-22,50.79999923706055
+365528,MDT,2007-05-23,52.97999954223633
+365529,MDT,2007-05-24,53.06999969482422
+365530,MDT,2007-05-25,53.11000061035156
+365531,MDT,2007-05-29,53.0
+365532,MDT,2007-05-30,53.0
+365533,MDT,2007-05-31,53.16999816894531
+365534,MDT,2007-06-01,53.369998931884766
+365535,MDT,2007-06-04,53.220001220703125
+365536,MDT,2007-06-05,52.59000015258789
+365537,MDT,2007-06-06,52.54999923706055
+365538,MDT,2007-06-07,51.65999984741211
+365539,MDT,2007-06-08,52.150001525878906
+365540,MDT,2007-06-11,51.68999862670898
+365541,MDT,2007-06-12,51.709999084472656
+365542,MDT,2007-06-13,51.93000030517578
+365543,MDT,2007-06-14,51.970001220703125
+365544,MDT,2007-06-15,52.40999984741211
+365545,MDT,2007-06-18,52.369998931884766
+365546,MDT,2007-06-19,52.630001068115234
+365547,MDT,2007-06-20,51.54999923706055
+365548,MDT,2007-06-21,51.790000915527344
+365549,MDT,2007-06-22,51.61000061035156
+365550,MDT,2007-06-25,51.119998931884766
+365551,MDT,2007-06-26,51.66999816894531
+365552,MDT,2007-06-27,51.68000030517578
+365553,MDT,2007-06-28,51.79999923706055
+365554,MDT,2007-06-29,51.86000061035156
+365555,MDT,2007-07-02,53.369998931884766
+365556,MDT,2007-07-03,52.83000183105469
+365557,MDT,2007-07-05,52.90999984741211
+365558,MDT,2007-07-06,53.34999847412109
+365559,MDT,2007-07-09,53.15999984741211
+365560,MDT,2007-07-10,52.619998931884766
+365561,MDT,2007-07-11,52.869998931884766
+365562,MDT,2007-07-12,53.20000076293945
+365563,MDT,2007-07-13,52.7400016784668
+365564,MDT,2007-07-16,52.459999084472656
+365565,MDT,2007-07-17,52.13999938964844
+365566,MDT,2007-07-18,51.93000030517578
+365567,MDT,2007-07-19,52.08000183105469
+365568,MDT,2007-07-20,51.90999984741211
+365569,MDT,2007-07-23,52.18000030517578
+365570,MDT,2007-07-24,51.709999084472656
+365571,MDT,2007-07-25,51.619998931884766
+365572,MDT,2007-07-26,50.91999816894531
+365573,MDT,2007-07-27,50.810001373291016
+365574,MDT,2007-07-30,51.130001068115234
+365575,MDT,2007-07-31,50.66999816894531
+365576,MDT,2007-08-01,52.41999816894531
+365577,MDT,2007-08-02,52.91999816894531
+365578,MDT,2007-08-03,51.65999984741211
+365579,MDT,2007-08-06,53.310001373291016
+365580,MDT,2007-08-07,53.720001220703125
+365581,MDT,2007-08-08,53.959999084472656
+365582,MDT,2007-08-09,53.43999862670898
+365583,MDT,2007-08-10,53.060001373291016
+365584,MDT,2007-08-13,52.7599983215332
+365585,MDT,2007-08-14,52.790000915527344
+365586,MDT,2007-08-15,52.650001525878906
+365587,MDT,2007-08-16,52.40999984741211
+365588,MDT,2007-08-17,53.04999923706055
+365589,MDT,2007-08-20,53.02000045776367
+365590,MDT,2007-08-21,52.86000061035156
+365591,MDT,2007-08-22,52.63999938964844
+365592,MDT,2007-08-23,53.560001373291016
+365593,MDT,2007-08-24,53.93999862670898
+365594,MDT,2007-08-27,53.68999862670898
+365595,MDT,2007-08-28,52.970001220703125
+365596,MDT,2007-08-29,53.13999938964844
+365597,MDT,2007-08-30,52.58000183105469
+365598,MDT,2007-08-31,52.84000015258789
+365599,MDT,2007-09-04,53.45000076293945
+365600,MDT,2007-09-05,53.650001525878906
+365601,MDT,2007-09-06,54.060001373291016
+365602,MDT,2007-09-07,53.84000015258789
+365603,MDT,2007-09-10,53.91999816894531
+365604,MDT,2007-09-11,54.4900016784668
+365605,MDT,2007-09-12,54.33000183105469
+365606,MDT,2007-09-13,54.45000076293945
+365607,MDT,2007-09-14,54.4900016784668
+365608,MDT,2007-09-17,54.209999084472656
+365609,MDT,2007-09-18,55.36000061035156
+365610,MDT,2007-09-19,56.220001220703125
+365611,MDT,2007-09-20,56.59999847412109
+365612,MDT,2007-09-21,56.56999969482422
+365613,MDT,2007-09-24,56.93999862670898
+365614,MDT,2007-09-25,56.2599983215332
+365615,MDT,2007-09-26,56.93999862670898
+365616,MDT,2007-09-27,57.040000915527344
+365617,MDT,2007-09-28,56.40999984741211
+365618,MDT,2007-10-01,57.86000061035156
+365619,MDT,2007-10-02,57.34000015258789
+365620,MDT,2007-10-03,56.84000015258789
+365621,MDT,2007-10-04,57.0
+365622,MDT,2007-10-05,55.900001525878906
+365623,MDT,2007-10-08,56.400001525878906
+365624,MDT,2007-10-09,56.65999984741211
+365625,MDT,2007-10-10,56.84999847412109
+365626,MDT,2007-10-11,56.43999862670898
+365627,MDT,2007-10-12,56.33000183105469
+365628,MDT,2007-10-15,50.0
+365629,MDT,2007-10-16,50.29999923706055
+365630,MDT,2007-10-17,49.720001220703125
+365631,MDT,2007-10-18,48.93999862670898
+365632,MDT,2007-10-19,47.47999954223633
+365633,MDT,2007-10-22,47.0
+365634,MDT,2007-10-23,48.02999877929688
+365635,MDT,2007-10-24,47.29999923706055
+365636,MDT,2007-10-25,47.68999862670898
+365637,MDT,2007-10-26,47.81999969482422
+365638,MDT,2007-10-29,47.77000045776367
+365639,MDT,2007-10-30,46.93999862670898
+365640,MDT,2007-10-31,47.43999862670898
+365641,MDT,2007-11-01,46.79999923706055
+365642,MDT,2007-11-02,46.880001068115234
+365643,MDT,2007-11-05,46.7599983215332
+365644,MDT,2007-11-06,46.650001525878906
+365645,MDT,2007-11-07,45.560001373291016
+365646,MDT,2007-11-08,45.9900016784668
+365647,MDT,2007-11-09,46.040000915527344
+365648,MDT,2007-11-12,46.36000061035156
+365649,MDT,2007-11-13,46.84999847412109
+365650,MDT,2007-11-14,46.65999984741211
+365651,MDT,2007-11-15,46.25
+365652,MDT,2007-11-16,45.77000045776367
+365653,MDT,2007-11-19,45.25
+365654,MDT,2007-11-20,48.41999816894531
+365655,MDT,2007-11-21,48.290000915527344
+365656,MDT,2007-11-23,48.31999969482422
+365657,MDT,2007-11-26,48.869998931884766
+365658,MDT,2007-11-27,49.90999984741211
+365659,MDT,2007-11-28,50.34999847412109
+365660,MDT,2007-11-29,50.290000915527344
+365661,MDT,2007-11-30,50.84999847412109
+365662,MDT,2007-12-03,50.58000183105469
+365663,MDT,2007-12-04,50.540000915527344
+365664,MDT,2007-12-05,51.209999084472656
+365665,MDT,2007-12-06,50.77000045776367
+365666,MDT,2007-12-07,50.540000915527344
+365667,MDT,2007-12-10,50.61000061035156
+365668,MDT,2007-12-11,49.7400016784668
+365669,MDT,2007-12-12,49.9900016784668
+365670,MDT,2007-12-13,50.09999847412109
+365671,MDT,2007-12-14,49.400001525878906
+365672,MDT,2007-12-17,49.150001525878906
+365673,MDT,2007-12-18,49.52000045776367
+365674,MDT,2007-12-19,49.59000015258789
+365675,MDT,2007-12-20,49.88999938964844
+365676,MDT,2007-12-21,50.43000030517578
+365677,MDT,2007-12-24,50.29999923706055
+365678,MDT,2007-12-26,50.65999984741211
+365679,MDT,2007-12-27,50.2599983215332
+365680,MDT,2007-12-28,50.220001220703125
+365681,MDT,2007-12-31,50.27000045776367
+365682,MDT,2008-01-02,49.5
+365683,MDT,2008-01-03,49.75
+365684,MDT,2008-01-04,49.18000030517578
+365685,MDT,2008-01-07,49.77000045776367
+365686,MDT,2008-01-08,49.400001525878906
+365687,MDT,2008-01-09,50.7599983215332
+365688,MDT,2008-01-10,50.810001373291016
+365689,MDT,2008-01-11,50.08000183105469
+365690,MDT,2008-01-14,49.650001525878906
+365691,MDT,2008-01-15,48.40999984741211
+365692,MDT,2008-01-16,48.41999816894531
+365693,MDT,2008-01-17,47.81999969482422
+365694,MDT,2008-01-18,46.9900016784668
+365695,MDT,2008-01-22,46.41999816894531
+365696,MDT,2008-01-23,47.34999847412109
+365697,MDT,2008-01-24,46.77000045776367
+365698,MDT,2008-01-25,46.119998931884766
+365699,MDT,2008-01-28,46.47999954223633
+365700,MDT,2008-01-29,46.709999084472656
+365701,MDT,2008-01-30,46.18999862670898
+365702,MDT,2008-01-31,46.5
+365703,MDT,2008-02-01,47.84999847412109
+365704,MDT,2008-02-04,47.54999923706055
+365705,MDT,2008-02-05,47.0099983215332
+365706,MDT,2008-02-06,46.91999816894531
+365707,MDT,2008-02-07,47.25
+365708,MDT,2008-02-08,46.72999954223633
+365709,MDT,2008-02-11,47.33000183105469
+365710,MDT,2008-02-12,48.29999923706055
+365711,MDT,2008-02-13,48.720001220703125
+365712,MDT,2008-02-14,48.09999847412109
+365713,MDT,2008-02-15,49.119998931884766
+365714,MDT,2008-02-19,49.150001525878906
+365715,MDT,2008-02-20,49.40999984741211
+365716,MDT,2008-02-21,48.95000076293945
+365717,MDT,2008-02-22,48.540000915527344
+365718,MDT,2008-02-25,49.66999816894531
+365719,MDT,2008-02-26,49.9900016784668
+365720,MDT,2008-02-27,50.31999969482422
+365721,MDT,2008-02-28,49.7599983215332
+365722,MDT,2008-02-29,49.36000061035156
+365723,MDT,2008-03-03,49.43000030517578
+365724,MDT,2008-03-04,49.470001220703125
+365725,MDT,2008-03-05,49.900001525878906
+365726,MDT,2008-03-06,48.36000061035156
+365727,MDT,2008-03-07,47.59999847412109
+365728,MDT,2008-03-10,47.18000030517578
+365729,MDT,2008-03-11,47.9900016784668
+365730,MDT,2008-03-12,48.20000076293945
+365731,MDT,2008-03-13,48.040000915527344
+365732,MDT,2008-03-14,47.18000030517578
+365733,MDT,2008-03-17,47.38999938964844
+365734,MDT,2008-03-18,48.34000015258789
+365735,MDT,2008-03-19,48.09000015258789
+365736,MDT,2008-03-20,48.52999877929688
+365737,MDT,2008-03-24,48.540000915527344
+365738,MDT,2008-03-25,48.560001373291016
+365739,MDT,2008-03-26,48.29999923706055
+365740,MDT,2008-03-27,48.060001373291016
+365741,MDT,2008-03-28,47.86000061035156
+365742,MDT,2008-03-31,48.369998931884766
+365743,MDT,2008-04-01,48.459999084472656
+365744,MDT,2008-04-02,49.34999847412109
+365745,MDT,2008-04-03,49.02000045776367
+365746,MDT,2008-04-04,49.650001525878906
+365747,MDT,2008-04-07,49.97999954223633
+365748,MDT,2008-04-08,50.43999862670898
+365749,MDT,2008-04-09,49.77000045776367
+365750,MDT,2008-04-10,50.060001373291016
+365751,MDT,2008-04-11,49.79999923706055
+365752,MDT,2008-04-14,49.45000076293945
+365753,MDT,2008-04-15,49.02999877929688
+365754,MDT,2008-04-16,49.619998931884766
+365755,MDT,2008-04-17,49.54999923706055
+365756,MDT,2008-04-18,49.9900016784668
+365757,MDT,2008-04-21,49.54999923706055
+365758,MDT,2008-04-22,49.25
+365759,MDT,2008-04-23,49.5099983215332
+365760,MDT,2008-04-24,49.459999084472656
+365761,MDT,2008-04-25,49.41999816894531
+365762,MDT,2008-04-28,50.34000015258789
+365763,MDT,2008-04-29,49.720001220703125
+365764,MDT,2008-04-30,48.68000030517578
+365765,MDT,2008-05-01,49.86000061035156
+365766,MDT,2008-05-02,49.25
+365767,MDT,2008-05-05,49.040000915527344
+365768,MDT,2008-05-06,49.0099983215332
+365769,MDT,2008-05-07,47.810001373291016
+365770,MDT,2008-05-08,47.869998931884766
+365771,MDT,2008-05-09,47.790000915527344
+365772,MDT,2008-05-12,48.150001525878906
+365773,MDT,2008-05-13,47.41999816894531
+365774,MDT,2008-05-14,47.70000076293945
+365775,MDT,2008-05-15,47.06999969482422
+365776,MDT,2008-05-16,46.97999954223633
+365777,MDT,2008-05-19,47.880001068115234
+365778,MDT,2008-05-20,48.959999084472656
+365779,MDT,2008-05-21,50.43000030517578
+365780,MDT,2008-05-22,50.7400016784668
+365781,MDT,2008-05-23,50.130001068115234
+365782,MDT,2008-05-27,50.22999954223633
+365783,MDT,2008-05-28,49.84000015258789
+365784,MDT,2008-05-29,50.70000076293945
+365785,MDT,2008-05-30,50.66999816894531
+365786,MDT,2008-06-02,50.31999969482422
+365787,MDT,2008-06-03,51.43000030517578
+365788,MDT,2008-06-04,51.650001525878906
+365789,MDT,2008-06-05,51.630001068115234
+365790,MDT,2008-06-06,50.369998931884766
+365791,MDT,2008-06-09,50.33000183105469
+365792,MDT,2008-06-10,50.369998931884766
+365793,MDT,2008-06-11,49.84000015258789
+365794,MDT,2008-06-12,50.83000183105469
+365795,MDT,2008-06-13,51.540000915527344
+365796,MDT,2008-06-16,51.27000045776367
+365797,MDT,2008-06-17,51.2599983215332
+365798,MDT,2008-06-18,51.119998931884766
+365799,MDT,2008-06-19,51.38999938964844
+365800,MDT,2008-06-20,50.869998931884766
+365801,MDT,2008-06-23,51.20000076293945
+365802,MDT,2008-06-24,51.59000015258789
+365803,MDT,2008-06-25,51.75
+365804,MDT,2008-06-26,51.08000183105469
+365805,MDT,2008-06-27,51.2400016784668
+365806,MDT,2008-06-30,51.75
+365807,MDT,2008-07-01,51.459999084472656
+365808,MDT,2008-07-02,50.93999862670898
+365809,MDT,2008-07-03,51.060001373291016
+365810,MDT,2008-07-07,51.36000061035156
+365811,MDT,2008-07-08,52.59000015258789
+365812,MDT,2008-07-09,52.70000076293945
+365813,MDT,2008-07-10,53.119998931884766
+365814,MDT,2008-07-11,52.36000061035156
+365815,MDT,2008-07-14,51.86000061035156
+365816,MDT,2008-07-15,52.52999877929688
+365817,MDT,2008-07-16,54.09999847412109
+365818,MDT,2008-07-17,54.09999847412109
+365819,MDT,2008-07-18,53.43000030517578
+365820,MDT,2008-07-21,53.29999923706055
+365821,MDT,2008-07-22,54.40999984741211
+365822,MDT,2008-07-23,53.7400016784668
+365823,MDT,2008-07-24,53.380001068115234
+365824,MDT,2008-07-25,53.59000015258789
+365825,MDT,2008-07-28,52.86000061035156
+365826,MDT,2008-07-29,52.650001525878906
+365827,MDT,2008-07-30,52.84999847412109
+365828,MDT,2008-07-31,52.83000183105469
+365829,MDT,2008-08-01,52.18000030517578
+365830,MDT,2008-08-04,52.84000015258789
+365831,MDT,2008-08-05,53.97999954223633
+365832,MDT,2008-08-06,53.88999938964844
+365833,MDT,2008-08-07,52.5
+365834,MDT,2008-08-08,53.7400016784668
+365835,MDT,2008-08-11,53.540000915527344
+365836,MDT,2008-08-12,53.09999847412109
+365837,MDT,2008-08-13,53.47999954223633
+365838,MDT,2008-08-14,53.68999862670898
+365839,MDT,2008-08-15,54.06999969482422
+365840,MDT,2008-08-18,53.43999862670898
+365841,MDT,2008-08-19,54.47999954223633
+365842,MDT,2008-08-20,56.0099983215332
+365843,MDT,2008-08-21,56.54999923706055
+365844,MDT,2008-08-22,56.5
+365845,MDT,2008-08-25,55.43000030517578
+365846,MDT,2008-08-26,55.310001373291016
+365847,MDT,2008-08-27,55.060001373291016
+365848,MDT,2008-08-28,55.209999084472656
+365849,MDT,2008-08-29,54.59999847412109
+365850,MDT,2008-09-02,54.7400016784668
+365851,MDT,2008-09-03,55.13999938964844
+365852,MDT,2008-09-04,53.77999877929688
+365853,MDT,2008-09-05,53.27999877929688
+365854,MDT,2008-09-08,54.2400016784668
+365855,MDT,2008-09-09,53.93000030517578
+365856,MDT,2008-09-10,53.84000015258789
+365857,MDT,2008-09-11,54.27999877929688
+365858,MDT,2008-09-12,53.959999084472656
+365859,MDT,2008-09-15,53.22999954223633
+365860,MDT,2008-09-16,52.84999847412109
+365861,MDT,2008-09-17,51.869998931884766
+365862,MDT,2008-09-18,52.7599983215332
+365863,MDT,2008-09-19,52.470001220703125
+365864,MDT,2008-09-22,51.77999877929688
+365865,MDT,2008-09-23,52.04999923706055
+365866,MDT,2008-09-24,52.13999938964844
+365867,MDT,2008-09-25,51.880001068115234
+365868,MDT,2008-09-26,51.130001068115234
+365869,MDT,2008-09-29,49.36000061035156
+365870,MDT,2008-09-30,50.09999847412109
+365871,MDT,2008-10-01,49.83000183105469
+365872,MDT,2008-10-02,48.9900016784668
+365873,MDT,2008-10-03,49.61000061035156
+365874,MDT,2008-10-06,47.45000076293945
+365875,MDT,2008-10-07,45.79999923706055
+365876,MDT,2008-10-08,44.619998931884766
+365877,MDT,2008-10-09,41.95000076293945
+365878,MDT,2008-10-10,40.0
+365879,MDT,2008-10-13,44.119998931884766
+365880,MDT,2008-10-14,43.540000915527344
+365881,MDT,2008-10-15,40.84000015258789
+365882,MDT,2008-10-16,40.0099983215332
+365883,MDT,2008-10-17,38.900001525878906
+365884,MDT,2008-10-20,41.52999877929688
+365885,MDT,2008-10-21,41.09999847412109
+365886,MDT,2008-10-22,39.630001068115234
+365887,MDT,2008-10-23,38.97999954223633
+365888,MDT,2008-10-24,37.810001373291016
+365889,MDT,2008-10-27,36.2400016784668
+365890,MDT,2008-10-28,39.720001220703125
+365891,MDT,2008-10-29,38.4900016784668
+365892,MDT,2008-10-30,39.43999862670898
+365893,MDT,2008-10-31,40.33000183105469
+365894,MDT,2008-11-03,40.68999862670898
+365895,MDT,2008-11-04,40.34999847412109
+365896,MDT,2008-11-05,39.13999938964844
+365897,MDT,2008-11-06,38.40999984741211
+365898,MDT,2008-11-07,39.810001373291016
+365899,MDT,2008-11-10,40.150001525878906
+365900,MDT,2008-11-11,40.08000183105469
+365901,MDT,2008-11-12,37.720001220703125
+365902,MDT,2008-11-13,39.93000030517578
+365903,MDT,2008-11-14,37.45000076293945
+365904,MDT,2008-11-17,36.41999816894531
+365905,MDT,2008-11-18,31.600000381469727
+365906,MDT,2008-11-19,31.200000762939453
+365907,MDT,2008-11-20,29.040000915527344
+365908,MDT,2008-11-21,30.979999542236328
+365909,MDT,2008-11-24,30.8700008392334
+365910,MDT,2008-11-25,29.450000762939453
+365911,MDT,2008-11-26,29.479999542236328
+365912,MDT,2008-11-28,30.520000457763672
+365913,MDT,2008-12-01,28.670000076293945
+365914,MDT,2008-12-02,29.299999237060547
+365915,MDT,2008-12-03,30.290000915527344
+365916,MDT,2008-12-04,30.450000762939453
+365917,MDT,2008-12-05,31.670000076293945
+365918,MDT,2008-12-08,31.799999237060547
+365919,MDT,2008-12-09,30.850000381469727
+365920,MDT,2008-12-10,30.850000381469727
+365921,MDT,2008-12-11,30.6200008392334
+365922,MDT,2008-12-12,29.90999984741211
+365923,MDT,2008-12-15,30.18000030517578
+365924,MDT,2008-12-16,31.479999542236328
+365925,MDT,2008-12-17,31.36000061035156
+365926,MDT,2008-12-18,32.27000045776367
+365927,MDT,2008-12-19,32.16999816894531
+365928,MDT,2008-12-22,31.15999984741211
+365929,MDT,2008-12-23,30.56999969482422
+365930,MDT,2008-12-24,30.920000076293945
+365931,MDT,2008-12-26,30.780000686645508
+365932,MDT,2008-12-29,30.25
+365933,MDT,2008-12-30,30.540000915527344
+365934,MDT,2008-12-31,31.420000076293945
+365935,MDT,2009-01-02,32.61000061035156
+365936,MDT,2009-01-05,32.58000183105469
+365937,MDT,2009-01-06,31.229999542236328
+365938,MDT,2009-01-07,31.71999931335449
+365939,MDT,2009-01-08,32.220001220703125
+365940,MDT,2009-01-09,32.56999969482422
+365941,MDT,2009-01-12,32.45000076293945
+365942,MDT,2009-01-13,32.45000076293945
+365943,MDT,2009-01-14,32.40999984741211
+365944,MDT,2009-01-15,32.02000045776367
+365945,MDT,2009-01-16,32.720001220703125
+365946,MDT,2009-01-20,31.850000381469727
+365947,MDT,2009-01-21,32.95000076293945
+365948,MDT,2009-01-22,33.029998779296875
+365949,MDT,2009-01-23,32.33000183105469
+365950,MDT,2009-01-26,33.02000045776367
+365951,MDT,2009-01-27,34.06999969482422
+365952,MDT,2009-01-28,34.529998779296875
+365953,MDT,2009-01-29,33.43000030517578
+365954,MDT,2009-01-30,33.4900016784668
+365955,MDT,2009-02-02,33.7400016784668
+365956,MDT,2009-02-03,33.970001220703125
+365957,MDT,2009-02-04,33.849998474121094
+365958,MDT,2009-02-05,34.13999938964844
+365959,MDT,2009-02-06,33.38999938964844
+365960,MDT,2009-02-09,33.130001068115234
+365961,MDT,2009-02-10,32.13999938964844
+365962,MDT,2009-02-11,32.5
+365963,MDT,2009-02-12,32.79999923706055
+365964,MDT,2009-02-13,32.810001373291016
+365965,MDT,2009-02-17,34.560001373291016
+365966,MDT,2009-02-18,34.33000183105469
+365967,MDT,2009-02-19,34.130001068115234
+365968,MDT,2009-02-20,34.0
+365969,MDT,2009-02-23,34.02000045776367
+365970,MDT,2009-02-24,34.52000045776367
+365971,MDT,2009-02-25,33.86000061035156
+365972,MDT,2009-02-26,31.799999237060547
+365973,MDT,2009-02-27,29.59000015258789
+365974,MDT,2009-03-02,27.21999931335449
+365975,MDT,2009-03-03,26.8799991607666
+365976,MDT,2009-03-04,26.459999084472656
+365977,MDT,2009-03-05,25.76000022888184
+365978,MDT,2009-03-06,24.920000076293945
+365979,MDT,2009-03-09,24.3799991607666
+365980,MDT,2009-03-10,24.93000030517578
+365981,MDT,2009-03-11,25.799999237060547
+365982,MDT,2009-03-12,27.15999984741211
+365983,MDT,2009-03-13,28.57999992370605
+365984,MDT,2009-03-16,28.31999969482422
+365985,MDT,2009-03-17,28.46999931335449
+365986,MDT,2009-03-18,29.229999542236328
+365987,MDT,2009-03-19,27.8700008392334
+365988,MDT,2009-03-20,27.76000022888184
+365989,MDT,2009-03-23,29.690000534057617
+365990,MDT,2009-03-24,29.40999984741211
+365991,MDT,2009-03-25,28.420000076293945
+365992,MDT,2009-03-26,29.229999542236328
+365993,MDT,2009-03-27,28.780000686645508
+365994,MDT,2009-03-30,29.030000686645508
+365995,MDT,2009-03-31,29.46999931335449
+365996,MDT,2009-04-01,29.57999992370605
+365997,MDT,2009-04-02,29.76000022888184
+365998,MDT,2009-04-03,29.82999992370605
+365999,MDT,2009-04-06,29.809999465942383
+366000,MDT,2009-04-07,29.309999465942383
+366001,MDT,2009-04-08,30.21999931335449
+366002,MDT,2009-04-09,31.040000915527344
+366003,MDT,2009-04-13,30.979999542236328
+366004,MDT,2009-04-14,31.36000061035156
+366005,MDT,2009-04-15,31.440000534057617
+366006,MDT,2009-04-16,31.709999084472656
+366007,MDT,2009-04-17,32.29999923706055
+366008,MDT,2009-04-20,31.18000030517578
+366009,MDT,2009-04-21,30.559999465942383
+366010,MDT,2009-04-22,29.979999542236328
+366011,MDT,2009-04-23,29.71999931335449
+366012,MDT,2009-04-24,29.57999992370605
+366013,MDT,2009-04-27,29.959999084472656
+366014,MDT,2009-04-28,30.63999938964844
+366015,MDT,2009-04-29,31.700000762939453
+366016,MDT,2009-04-30,32.0
+366017,MDT,2009-05-01,32.15999984741211
+366018,MDT,2009-05-04,33.099998474121094
+366019,MDT,2009-05-05,32.380001068115234
+366020,MDT,2009-05-06,32.16999816894531
+366021,MDT,2009-05-07,33.84000015258789
+366022,MDT,2009-05-08,34.220001220703125
+366023,MDT,2009-05-11,33.4900016784668
+366024,MDT,2009-05-12,34.04999923706055
+366025,MDT,2009-05-13,33.25
+366026,MDT,2009-05-14,33.59000015258789
+366027,MDT,2009-05-15,33.400001525878906
+366028,MDT,2009-05-18,33.959999084472656
+366029,MDT,2009-05-19,31.76000022888184
+366030,MDT,2009-05-20,32.189998626708984
+366031,MDT,2009-05-21,31.989999771118164
+366032,MDT,2009-05-22,32.13999938964844
+366033,MDT,2009-05-26,33.54999923706055
+366034,MDT,2009-05-27,33.7599983215332
+366035,MDT,2009-05-28,34.0
+366036,MDT,2009-05-29,34.349998474121094
+366037,MDT,2009-06-01,34.900001525878906
+366038,MDT,2009-06-02,35.83000183105469
+366039,MDT,2009-06-03,35.189998626708984
+366040,MDT,2009-06-04,34.119998931884766
+366041,MDT,2009-06-05,33.95000076293945
+366042,MDT,2009-06-08,33.720001220703125
+366043,MDT,2009-06-09,34.08000183105469
+366044,MDT,2009-06-10,33.650001525878906
+366045,MDT,2009-06-11,33.7400016784668
+366046,MDT,2009-06-12,33.619998931884766
+366047,MDT,2009-06-15,32.16999816894531
+366048,MDT,2009-06-16,32.38999938964844
+366049,MDT,2009-06-17,32.93000030517578
+366050,MDT,2009-06-18,33.349998474121094
+366051,MDT,2009-06-19,33.959999084472656
+366052,MDT,2009-06-22,33.189998626708984
+366053,MDT,2009-06-23,33.369998931884766
+366054,MDT,2009-06-24,33.61000061035156
+366055,MDT,2009-06-25,34.720001220703125
+366056,MDT,2009-06-26,34.970001220703125
+366057,MDT,2009-06-29,34.790000915527344
+366058,MDT,2009-06-30,34.88999938964844
+366059,MDT,2009-07-01,34.709999084472656
+366060,MDT,2009-07-02,34.2599983215332
+366061,MDT,2009-07-06,33.959999084472656
+366062,MDT,2009-07-07,33.349998474121094
+366063,MDT,2009-07-08,32.81999969482422
+366064,MDT,2009-07-09,32.72999954223633
+366065,MDT,2009-07-10,32.79999923706055
+366066,MDT,2009-07-13,33.439998626708984
+366067,MDT,2009-07-14,33.75
+366068,MDT,2009-07-15,34.540000915527344
+366069,MDT,2009-07-16,34.63999938964844
+366070,MDT,2009-07-17,34.66999816894531
+366071,MDT,2009-07-20,34.75
+366072,MDT,2009-07-21,35.0099983215332
+366073,MDT,2009-07-22,34.09000015258789
+366074,MDT,2009-07-23,34.380001068115234
+366075,MDT,2009-07-24,35.04999923706055
+366076,MDT,2009-07-27,34.810001373291016
+366077,MDT,2009-07-28,34.81999969482422
+366078,MDT,2009-07-29,34.97999954223633
+366079,MDT,2009-07-30,35.36000061035156
+366080,MDT,2009-07-31,35.41999816894531
+366081,MDT,2009-08-03,35.91999816894531
+366082,MDT,2009-08-04,36.20000076293945
+366083,MDT,2009-08-05,36.02000045776367
+366084,MDT,2009-08-06,35.58000183105469
+366085,MDT,2009-08-07,35.72999954223633
+366086,MDT,2009-08-10,36.630001068115234
+366087,MDT,2009-08-11,36.54999923706055
+366088,MDT,2009-08-12,36.93999862670898
+366089,MDT,2009-08-13,36.540000915527344
+366090,MDT,2009-08-14,37.0099983215332
+366091,MDT,2009-08-17,37.02000045776367
+366092,MDT,2009-08-18,36.560001373291016
+366093,MDT,2009-08-19,37.040000915527344
+366094,MDT,2009-08-20,37.630001068115234
+366095,MDT,2009-08-21,37.79999923706055
+366096,MDT,2009-08-24,38.0
+366097,MDT,2009-08-25,37.86000061035156
+366098,MDT,2009-08-26,38.16999816894531
+366099,MDT,2009-08-27,38.97999954223633
+366100,MDT,2009-08-28,38.66999816894531
+366101,MDT,2009-08-31,38.29999923706055
+366102,MDT,2009-09-01,37.84999847412109
+366103,MDT,2009-09-02,38.13999938964844
+366104,MDT,2009-09-03,38.06999969482422
+366105,MDT,2009-09-04,38.709999084472656
+366106,MDT,2009-09-08,38.52000045776367
+366107,MDT,2009-09-09,39.060001373291016
+366108,MDT,2009-09-10,39.0099983215332
+366109,MDT,2009-09-11,37.900001525878906
+366110,MDT,2009-09-14,38.63999938964844
+366111,MDT,2009-09-15,38.15999984741211
+366112,MDT,2009-09-16,37.84999847412109
+366113,MDT,2009-09-17,37.869998931884766
+366114,MDT,2009-09-18,37.459999084472656
+366115,MDT,2009-09-21,37.47999954223633
+366116,MDT,2009-09-22,37.34999847412109
+366117,MDT,2009-09-23,36.86000061035156
+366118,MDT,2009-09-24,36.81999969482422
+366119,MDT,2009-09-25,36.790000915527344
+366120,MDT,2009-09-28,37.47999954223633
+366121,MDT,2009-09-29,37.13999938964844
+366122,MDT,2009-09-30,36.79999923706055
+366123,MDT,2009-10-01,36.720001220703125
+366124,MDT,2009-10-02,36.459999084472656
+366125,MDT,2009-10-05,36.45000076293945
+366126,MDT,2009-10-06,36.18999862670898
+366127,MDT,2009-10-07,36.84000015258789
+366128,MDT,2009-10-08,36.90999984741211
+366129,MDT,2009-10-09,37.20000076293945
+366130,MDT,2009-10-12,36.93000030517578
+366131,MDT,2009-10-13,37.0
+366132,MDT,2009-10-14,36.970001220703125
+366133,MDT,2009-10-15,37.040000915527344
+366134,MDT,2009-10-16,37.41999816894531
+366135,MDT,2009-10-19,37.9900016784668
+366136,MDT,2009-10-20,36.650001525878906
+366137,MDT,2009-10-21,36.59999847412109
+366138,MDT,2009-10-22,37.22999954223633
+366139,MDT,2009-10-23,36.369998931884766
+366140,MDT,2009-10-26,36.27000045776367
+366141,MDT,2009-10-27,36.36000061035156
+366142,MDT,2009-10-28,36.02999877929688
+366143,MDT,2009-10-29,36.27000045776367
+366144,MDT,2009-10-30,35.70000076293945
+366145,MDT,2009-11-02,36.119998931884766
+366146,MDT,2009-11-03,35.9900016784668
+366147,MDT,2009-11-04,36.54999923706055
+366148,MDT,2009-11-05,38.41999816894531
+366149,MDT,2009-11-06,37.970001220703125
+366150,MDT,2009-11-09,39.27999877929688
+366151,MDT,2009-11-10,39.54999923706055
+366152,MDT,2009-11-11,40.09999847412109
+366153,MDT,2009-11-12,39.83000183105469
+366154,MDT,2009-11-13,39.459999084472656
+366155,MDT,2009-11-16,40.08000183105469
+366156,MDT,2009-11-17,40.20000076293945
+366157,MDT,2009-11-18,39.709999084472656
+366158,MDT,2009-11-19,39.61000061035156
+366159,MDT,2009-11-20,39.619998931884766
+366160,MDT,2009-11-23,40.310001373291016
+366161,MDT,2009-11-24,43.25
+366162,MDT,2009-11-25,43.18000030517578
+366163,MDT,2009-11-27,42.9900016784668
+366164,MDT,2009-11-30,42.43999862670898
+366165,MDT,2009-12-01,42.68999862670898
+366166,MDT,2009-12-02,43.619998931884766
+366167,MDT,2009-12-03,43.119998931884766
+366168,MDT,2009-12-04,43.060001373291016
+366169,MDT,2009-12-07,43.060001373291016
+366170,MDT,2009-12-08,42.790000915527344
+366171,MDT,2009-12-09,42.84000015258789
+366172,MDT,2009-12-10,43.31999969482422
+366173,MDT,2009-12-11,43.47999954223633
+366174,MDT,2009-12-14,43.869998931884766
+366175,MDT,2009-12-15,43.869998931884766
+366176,MDT,2009-12-16,43.59999847412109
+366177,MDT,2009-12-17,42.869998931884766
+366178,MDT,2009-12-18,43.220001220703125
+366179,MDT,2009-12-21,43.560001373291016
+366180,MDT,2009-12-22,43.54999923706055
+366181,MDT,2009-12-23,44.400001525878906
+366182,MDT,2009-12-24,44.119998931884766
+366183,MDT,2009-12-28,44.400001525878906
+366184,MDT,2009-12-29,44.900001525878906
+366185,MDT,2009-12-30,44.5
+366186,MDT,2009-12-31,43.97999954223633
+366187,MDT,2010-01-04,43.900001525878906
+366188,MDT,2010-01-05,44.79999923706055
+366189,MDT,2010-01-06,45.33000183105469
+366190,MDT,2010-01-07,45.75
+366191,MDT,2010-01-08,45.9900016784668
+366192,MDT,2010-01-11,45.810001373291016
+366193,MDT,2010-01-12,45.31999969482422
+366194,MDT,2010-01-13,45.58000183105469
+366195,MDT,2010-01-14,45.97999954223633
+366196,MDT,2010-01-15,45.61000061035156
+366197,MDT,2010-01-19,46.02999877929688
+366198,MDT,2010-01-20,45.61000061035156
+366199,MDT,2010-01-21,44.09000015258789
+366200,MDT,2010-01-22,43.29999923706055
+366201,MDT,2010-01-25,44.04999923706055
+366202,MDT,2010-01-26,43.7599983215332
+366203,MDT,2010-01-27,43.59000015258789
+366204,MDT,2010-01-28,43.16999816894531
+366205,MDT,2010-01-29,42.88999938964844
+366206,MDT,2010-02-01,43.150001525878906
+366207,MDT,2010-02-02,44.27000045776367
+366208,MDT,2010-02-03,44.0
+366209,MDT,2010-02-04,42.2599983215332
+366210,MDT,2010-02-05,41.66999816894531
+366211,MDT,2010-02-08,41.790000915527344
+366212,MDT,2010-02-09,42.36000061035156
+366213,MDT,2010-02-10,42.150001525878906
+366214,MDT,2010-02-11,42.29999923706055
+366215,MDT,2010-02-12,42.43999862670898
+366216,MDT,2010-02-16,42.970001220703125
+366217,MDT,2010-02-17,43.470001220703125
+366218,MDT,2010-02-18,43.810001373291016
+366219,MDT,2010-02-19,43.70000076293945
+366220,MDT,2010-02-22,43.65999984741211
+366221,MDT,2010-02-23,42.869998931884766
+366222,MDT,2010-02-24,43.59000015258789
+366223,MDT,2010-02-25,43.43999862670898
+366224,MDT,2010-02-26,43.400001525878906
+366225,MDT,2010-03-01,43.91999816894531
+366226,MDT,2010-03-02,44.75
+366227,MDT,2010-03-03,44.66999816894531
+366228,MDT,2010-03-04,44.81999969482422
+366229,MDT,2010-03-05,45.5
+366230,MDT,2010-03-08,44.810001373291016
+366231,MDT,2010-03-09,44.7400016784668
+366232,MDT,2010-03-10,44.630001068115234
+366233,MDT,2010-03-11,44.34000015258789
+366234,MDT,2010-03-12,43.93999862670898
+366235,MDT,2010-03-15,45.810001373291016
+366236,MDT,2010-03-16,45.119998931884766
+366237,MDT,2010-03-17,44.95000076293945
+366238,MDT,2010-03-18,45.16999816894531
+366239,MDT,2010-03-19,44.790000915527344
+366240,MDT,2010-03-22,45.79999923706055
+366241,MDT,2010-03-23,45.720001220703125
+366242,MDT,2010-03-24,45.310001373291016
+366243,MDT,2010-03-25,44.97999954223633
+366244,MDT,2010-03-26,44.4900016784668
+366245,MDT,2010-03-29,45.06999969482422
+366246,MDT,2010-03-30,45.04999923706055
+366247,MDT,2010-03-31,45.02999877929688
+366248,MDT,2010-04-01,45.66999816894531
+366249,MDT,2010-04-05,45.7400016784668
+366250,MDT,2010-04-06,45.43999862670898
+366251,MDT,2010-04-07,44.77999877929688
+366252,MDT,2010-04-08,44.880001068115234
+366253,MDT,2010-04-09,45.43000030517578
+366254,MDT,2010-04-12,45.43000030517578
+366255,MDT,2010-04-13,45.45000076293945
+366256,MDT,2010-04-14,45.709999084472656
+366257,MDT,2010-04-15,45.790000915527344
+366258,MDT,2010-04-16,44.900001525878906
+366259,MDT,2010-04-19,44.83000183105469
+366260,MDT,2010-04-20,45.16999816894531
+366261,MDT,2010-04-21,44.66999816894531
+366262,MDT,2010-04-22,44.150001525878906
+366263,MDT,2010-04-23,44.209999084472656
+366264,MDT,2010-04-26,44.060001373291016
+366265,MDT,2010-04-27,43.41999816894531
+366266,MDT,2010-04-28,43.34000015258789
+366267,MDT,2010-04-29,43.84000015258789
+366268,MDT,2010-04-30,43.68999862670898
+366269,MDT,2010-05-03,44.130001068115234
+366270,MDT,2010-05-04,43.38999938964844
+366271,MDT,2010-05-05,43.0
+366272,MDT,2010-05-06,41.86000061035156
+366273,MDT,2010-05-07,41.25
+366274,MDT,2010-05-10,42.72999954223633
+366275,MDT,2010-05-11,42.66999816894531
+366276,MDT,2010-05-12,43.29999923706055
+366277,MDT,2010-05-13,43.09000015258789
+366278,MDT,2010-05-14,42.38999938964844
+366279,MDT,2010-05-17,42.52999877929688
+366280,MDT,2010-05-18,42.34999847412109
+366281,MDT,2010-05-19,41.7599983215332
+366282,MDT,2010-05-20,40.31999969482422
+366283,MDT,2010-05-21,40.33000183105469
+366284,MDT,2010-05-24,40.63999938964844
+366285,MDT,2010-05-25,39.95000076293945
+366286,MDT,2010-05-26,39.13999938964844
+366287,MDT,2010-05-27,39.40999984741211
+366288,MDT,2010-05-28,39.18000030517578
+366289,MDT,2010-06-01,38.29999923706055
+366290,MDT,2010-06-02,39.08000183105469
+366291,MDT,2010-06-03,39.22999954223633
+366292,MDT,2010-06-04,38.0
+366293,MDT,2010-06-07,37.709999084472656
+366294,MDT,2010-06-08,37.63999938964844
+366295,MDT,2010-06-09,37.52000045776367
+366296,MDT,2010-06-10,38.16999816894531
+366297,MDT,2010-06-11,38.130001068115234
+366298,MDT,2010-06-14,38.81999969482422
+366299,MDT,2010-06-15,38.79999923706055
+366300,MDT,2010-06-16,39.119998931884766
+366301,MDT,2010-06-17,38.970001220703125
+366302,MDT,2010-06-18,38.869998931884766
+366303,MDT,2010-06-21,38.68000030517578
+366304,MDT,2010-06-22,38.08000183105469
+366305,MDT,2010-06-23,37.5099983215332
+366306,MDT,2010-06-24,36.84999847412109
+366307,MDT,2010-06-25,36.86000061035156
+366308,MDT,2010-06-28,36.869998931884766
+366309,MDT,2010-06-29,36.209999084472656
+366310,MDT,2010-06-30,36.27000045776367
+366311,MDT,2010-07-01,36.040000915527344
+366312,MDT,2010-07-02,36.02999877929688
+366313,MDT,2010-07-06,36.20000076293945
+366314,MDT,2010-07-07,37.04999923706055
+366315,MDT,2010-07-08,36.9900016784668
+366316,MDT,2010-07-09,37.22999954223633
+366317,MDT,2010-07-12,37.68000030517578
+366318,MDT,2010-07-13,37.959999084472656
+366319,MDT,2010-07-14,38.060001373291016
+366320,MDT,2010-07-15,38.0099983215332
+366321,MDT,2010-07-16,37.27000045776367
+366322,MDT,2010-07-19,37.09000015258789
+366323,MDT,2010-07-20,37.41999816894531
+366324,MDT,2010-07-21,36.220001220703125
+366325,MDT,2010-07-22,36.77000045776367
+366326,MDT,2010-07-23,36.58000183105469
+366327,MDT,2010-07-26,36.97999954223633
+366328,MDT,2010-07-27,37.38999938964844
+366329,MDT,2010-07-28,36.45000076293945
+366330,MDT,2010-07-29,36.09999847412109
+366331,MDT,2010-07-30,36.970001220703125
+366332,MDT,2010-08-02,37.52999877929688
+366333,MDT,2010-08-03,37.59000015258789
+366334,MDT,2010-08-04,37.900001525878906
+366335,MDT,2010-08-05,37.83000183105469
+366336,MDT,2010-08-06,37.810001373291016
+366337,MDT,2010-08-09,37.43000030517578
+366338,MDT,2010-08-10,37.25
+366339,MDT,2010-08-11,36.27999877929688
+366340,MDT,2010-08-12,35.9900016784668
+366341,MDT,2010-08-13,35.56999969482422
+366342,MDT,2010-08-16,35.18000030517578
+366343,MDT,2010-08-17,35.84000015258789
+366344,MDT,2010-08-18,36.41999816894531
+366345,MDT,2010-08-19,35.47999954223633
+366346,MDT,2010-08-20,34.77000045776367
+366347,MDT,2010-08-23,34.9900016784668
+366348,MDT,2010-08-24,31.209999084472656
+366349,MDT,2010-08-25,31.8700008392334
+366350,MDT,2010-08-26,32.279998779296875
+366351,MDT,2010-08-27,32.52000045776367
+366352,MDT,2010-08-30,31.950000762939453
+366353,MDT,2010-08-31,31.450000762939453
+366354,MDT,2010-09-01,32.20000076293945
+366355,MDT,2010-09-02,32.380001068115234
+366356,MDT,2010-09-03,32.97999954223633
+366357,MDT,2010-09-07,32.45000076293945
+366358,MDT,2010-09-08,32.43000030517578
+366359,MDT,2010-09-09,32.709999084472656
+366360,MDT,2010-09-10,33.34000015258789
+366361,MDT,2010-09-13,33.529998779296875
+366362,MDT,2010-09-14,33.290000915527344
+366363,MDT,2010-09-15,33.59000015258789
+366364,MDT,2010-09-16,33.61000061035156
+366365,MDT,2010-09-17,33.29999923706055
+366366,MDT,2010-09-20,33.5
+366367,MDT,2010-09-21,33.310001373291016
+366368,MDT,2010-09-22,33.56999969482422
+366369,MDT,2010-09-23,33.25
+366370,MDT,2010-09-24,33.84000015258789
+366371,MDT,2010-09-27,33.400001525878906
+366372,MDT,2010-09-28,33.470001220703125
+366373,MDT,2010-09-29,33.290000915527344
+366374,MDT,2010-09-30,33.58000183105469
+366375,MDT,2010-10-01,33.630001068115234
+366376,MDT,2010-10-04,33.209999084472656
+366377,MDT,2010-10-05,33.880001068115234
+366378,MDT,2010-10-06,33.650001525878906
+366379,MDT,2010-10-07,33.380001068115234
+366380,MDT,2010-10-08,33.45000076293945
+366381,MDT,2010-10-11,33.369998931884766
+366382,MDT,2010-10-12,33.40999984741211
+366383,MDT,2010-10-13,33.54999923706055
+366384,MDT,2010-10-14,33.27000045776367
+366385,MDT,2010-10-15,33.290000915527344
+366386,MDT,2010-10-18,34.0
+366387,MDT,2010-10-19,33.369998931884766
+366388,MDT,2010-10-20,34.70000076293945
+366389,MDT,2010-10-21,35.47999954223633
+366390,MDT,2010-10-22,35.75
+366391,MDT,2010-10-25,36.220001220703125
+366392,MDT,2010-10-26,36.16999816894531
+366393,MDT,2010-10-27,36.15999984741211
+366394,MDT,2010-10-28,36.13999938964844
+366395,MDT,2010-10-29,35.22999954223633
+366396,MDT,2010-11-01,35.15999984741211
+366397,MDT,2010-11-02,35.400001525878906
+366398,MDT,2010-11-03,35.40999984741211
+366399,MDT,2010-11-04,35.56999969482422
+366400,MDT,2010-11-05,35.349998474121094
+366401,MDT,2010-11-08,35.34000015258789
+366402,MDT,2010-11-09,35.52000045776367
+366403,MDT,2010-11-10,35.5
+366404,MDT,2010-11-11,35.4900016784668
+366405,MDT,2010-11-12,34.630001068115234
+366406,MDT,2010-11-15,34.65999984741211
+366407,MDT,2010-11-16,34.16999816894531
+366408,MDT,2010-11-17,34.279998779296875
+366409,MDT,2010-11-18,34.599998474121094
+366410,MDT,2010-11-19,34.599998474121094
+366411,MDT,2010-11-22,34.70000076293945
+366412,MDT,2010-11-23,34.18000030517578
+366413,MDT,2010-11-24,34.18000030517578
+366414,MDT,2010-11-26,33.84000015258789
+366415,MDT,2010-11-29,33.900001525878906
+366416,MDT,2010-11-30,33.529998779296875
+366417,MDT,2010-12-01,33.90999984741211
+366418,MDT,2010-12-02,33.86000061035156
+366419,MDT,2010-12-03,34.209999084472656
+366420,MDT,2010-12-06,33.939998626708984
+366421,MDT,2010-12-07,34.209999084472656
+366422,MDT,2010-12-08,34.709999084472656
+366423,MDT,2010-12-09,35.209999084472656
+366424,MDT,2010-12-10,35.939998626708984
+366425,MDT,2010-12-13,36.11000061035156
+366426,MDT,2010-12-14,36.13999938964844
+366427,MDT,2010-12-15,35.9900016784668
+366428,MDT,2010-12-16,36.18000030517578
+366429,MDT,2010-12-17,37.400001525878906
+366430,MDT,2010-12-20,37.619998931884766
+366431,MDT,2010-12-21,36.91999816894531
+366432,MDT,2010-12-22,36.810001373291016
+366433,MDT,2010-12-23,36.959999084472656
+366434,MDT,2010-12-27,36.90999984741211
+366435,MDT,2010-12-28,37.06999969482422
+366436,MDT,2010-12-29,37.2599983215332
+366437,MDT,2010-12-30,37.18999862670898
+366438,MDT,2010-12-31,37.09000015258789
+366439,MDT,2011-01-03,37.40999984741211
+366440,MDT,2011-01-04,37.09999847412109
+366441,MDT,2011-01-05,36.4900016784668
+366442,MDT,2011-01-06,36.5099983215332
+366443,MDT,2011-01-07,36.40999984741211
+366444,MDT,2011-01-10,36.5
+366445,MDT,2011-01-11,36.52000045776367
+366446,MDT,2011-01-12,36.70000076293945
+366447,MDT,2011-01-13,37.27000045776367
+366448,MDT,2011-01-14,37.20000076293945
+366449,MDT,2011-01-18,37.709999084472656
+366450,MDT,2011-01-19,37.38999938964844
+366451,MDT,2011-01-20,38.09000015258789
+366452,MDT,2011-01-21,38.5099983215332
+366453,MDT,2011-01-24,37.58000183105469
+366454,MDT,2011-01-25,38.13999938964844
+366455,MDT,2011-01-26,37.880001068115234
+366456,MDT,2011-01-27,37.9900016784668
+366457,MDT,2011-01-28,38.04999923706055
+366458,MDT,2011-01-31,38.31999969482422
+366459,MDT,2011-02-01,38.56999969482422
+366460,MDT,2011-02-02,38.310001373291016
+366461,MDT,2011-02-03,38.66999816894531
+366462,MDT,2011-02-04,39.2400016784668
+366463,MDT,2011-02-07,39.540000915527344
+366464,MDT,2011-02-08,39.810001373291016
+366465,MDT,2011-02-09,39.650001525878906
+366466,MDT,2011-02-10,39.2599983215332
+366467,MDT,2011-02-11,39.68999862670898
+366468,MDT,2011-02-14,39.4900016784668
+366469,MDT,2011-02-15,39.59999847412109
+366470,MDT,2011-02-16,40.20000076293945
+366471,MDT,2011-02-17,40.27000045776367
+366472,MDT,2011-02-18,41.27000045776367
+366473,MDT,2011-02-22,40.209999084472656
+366474,MDT,2011-02-23,39.29999923706055
+366475,MDT,2011-02-24,39.5
+366476,MDT,2011-02-25,39.880001068115234
+366477,MDT,2011-02-28,39.91999816894531
+366478,MDT,2011-03-01,39.41999816894531
+366479,MDT,2011-03-02,38.52999877929688
+366480,MDT,2011-03-03,39.52000045776367
+366481,MDT,2011-03-04,39.2599983215332
+366482,MDT,2011-03-07,38.9900016784668
+366483,MDT,2011-03-08,39.63999938964844
+366484,MDT,2011-03-09,39.79999923706055
+366485,MDT,2011-03-10,38.630001068115234
+366486,MDT,2011-03-11,38.08000183105469
+366487,MDT,2011-03-14,37.83000183105469
+366488,MDT,2011-03-15,37.310001373291016
+366489,MDT,2011-03-16,36.66999816894531
+366490,MDT,2011-03-17,37.060001373291016
+366491,MDT,2011-03-18,37.5099983215332
+366492,MDT,2011-03-21,37.970001220703125
+366493,MDT,2011-03-22,37.59000015258789
+366494,MDT,2011-03-23,37.68000030517578
+366495,MDT,2011-03-24,38.220001220703125
+366496,MDT,2011-03-25,38.36000061035156
+366497,MDT,2011-03-28,38.84999847412109
+366498,MDT,2011-03-29,39.2400016784668
+366499,MDT,2011-03-30,39.369998931884766
+366500,MDT,2011-03-31,39.34999847412109
+366501,MDT,2011-04-01,39.5
+366502,MDT,2011-04-04,39.43000030517578
+366503,MDT,2011-04-05,39.25
+366504,MDT,2011-04-06,39.45000076293945
+366505,MDT,2011-04-07,39.869998931884766
+366506,MDT,2011-04-08,39.66999816894531
+366507,MDT,2011-04-11,40.2400016784668
+366508,MDT,2011-04-12,40.27000045776367
+366509,MDT,2011-04-13,40.09000015258789
+366510,MDT,2011-04-14,40.720001220703125
+366511,MDT,2011-04-15,41.04999923706055
+366512,MDT,2011-04-18,40.2599983215332
+366513,MDT,2011-04-19,40.790000915527344
+366514,MDT,2011-04-20,40.68000030517578
+366515,MDT,2011-04-21,40.84000015258789
+366516,MDT,2011-04-25,40.58000183105469
+366517,MDT,2011-04-26,41.2400016784668
+366518,MDT,2011-04-27,41.86000061035156
+366519,MDT,2011-04-28,41.86000061035156
+366520,MDT,2011-04-29,41.75
+366521,MDT,2011-05-02,42.369998931884766
+366522,MDT,2011-05-03,42.2599983215332
+366523,MDT,2011-05-04,42.310001373291016
+366524,MDT,2011-05-05,42.2400016784668
+366525,MDT,2011-05-06,42.68999862670898
+366526,MDT,2011-05-09,42.2400016784668
+366527,MDT,2011-05-10,42.650001525878906
+366528,MDT,2011-05-11,42.04999923706055
+366529,MDT,2011-05-12,42.31999969482422
+366530,MDT,2011-05-13,42.02999877929688
+366531,MDT,2011-05-16,42.25
+366532,MDT,2011-05-17,42.65999984741211
+366533,MDT,2011-05-18,43.20000076293945
+366534,MDT,2011-05-19,42.81999969482422
+366535,MDT,2011-05-20,42.209999084472656
+366536,MDT,2011-05-23,41.2599983215332
+366537,MDT,2011-05-24,40.880001068115234
+366538,MDT,2011-05-25,40.22999954223633
+366539,MDT,2011-05-26,40.40999984741211
+366540,MDT,2011-05-27,40.310001373291016
+366541,MDT,2011-05-31,40.70000076293945
+366542,MDT,2011-06-01,39.970001220703125
+366543,MDT,2011-06-02,39.18999862670898
+366544,MDT,2011-06-03,39.27000045776367
+366545,MDT,2011-06-06,38.77000045776367
+366546,MDT,2011-06-07,38.79999923706055
+366547,MDT,2011-06-08,38.81999969482422
+366548,MDT,2011-06-09,38.869998931884766
+366549,MDT,2011-06-10,38.02000045776367
+366550,MDT,2011-06-13,38.13999938964844
+366551,MDT,2011-06-14,38.400001525878906
+366552,MDT,2011-06-15,37.91999816894531
+366553,MDT,2011-06-16,38.45000076293945
+366554,MDT,2011-06-17,38.18999862670898
+366555,MDT,2011-06-20,38.68000030517578
+366556,MDT,2011-06-21,38.77999877929688
+366557,MDT,2011-06-22,38.540000915527344
+366558,MDT,2011-06-23,38.34000015258789
+366559,MDT,2011-06-24,38.400001525878906
+366560,MDT,2011-06-27,38.58000183105469
+366561,MDT,2011-06-28,39.0099983215332
+366562,MDT,2011-06-29,38.09000015258789
+366563,MDT,2011-06-30,38.52999877929688
+366564,MDT,2011-07-01,39.119998931884766
+366565,MDT,2011-07-05,37.959999084472656
+366566,MDT,2011-07-06,38.08000183105469
+366567,MDT,2011-07-07,38.20000076293945
+366568,MDT,2011-07-08,38.0
+366569,MDT,2011-07-11,37.130001068115234
+366570,MDT,2011-07-12,37.560001373291016
+366571,MDT,2011-07-13,37.560001373291016
+366572,MDT,2011-07-14,37.70000076293945
+366573,MDT,2011-07-15,37.119998931884766
+366574,MDT,2011-07-18,36.47999954223633
+366575,MDT,2011-07-19,36.9900016784668
+366576,MDT,2011-07-20,36.720001220703125
+366577,MDT,2011-07-21,37.36000061035156
+366578,MDT,2011-07-22,37.06999969482422
+366579,MDT,2011-07-25,36.459999084472656
+366580,MDT,2011-07-26,36.34000015258789
+366581,MDT,2011-07-27,35.880001068115234
+366582,MDT,2011-07-28,35.97999954223633
+366583,MDT,2011-07-29,36.04999923706055
+366584,MDT,2011-08-01,34.880001068115234
+366585,MDT,2011-08-02,33.970001220703125
+366586,MDT,2011-08-03,34.310001373291016
+366587,MDT,2011-08-04,32.84000015258789
+366588,MDT,2011-08-05,33.310001373291016
+366589,MDT,2011-08-08,31.06999969482422
+366590,MDT,2011-08-09,31.780000686645508
+366591,MDT,2011-08-10,30.40999984741211
+366592,MDT,2011-08-11,31.18000030517578
+366593,MDT,2011-08-12,31.540000915527344
+366594,MDT,2011-08-15,32.029998779296875
+366595,MDT,2011-08-16,32.279998779296875
+366596,MDT,2011-08-17,32.619998931884766
+366597,MDT,2011-08-18,31.25
+366598,MDT,2011-08-19,31.290000915527344
+366599,MDT,2011-08-22,31.18000030517578
+366600,MDT,2011-08-23,33.099998474121094
+366601,MDT,2011-08-24,34.209999084472656
+366602,MDT,2011-08-25,33.86000061035156
+366603,MDT,2011-08-26,34.04999923706055
+366604,MDT,2011-08-29,34.790000915527344
+366605,MDT,2011-08-30,34.58000183105469
+366606,MDT,2011-08-31,35.06999969482422
+366607,MDT,2011-09-01,34.84000015258789
+366608,MDT,2011-09-02,34.209999084472656
+366609,MDT,2011-09-06,34.279998779296875
+366610,MDT,2011-09-07,35.41999816894531
+366611,MDT,2011-09-08,34.630001068115234
+366612,MDT,2011-09-09,33.380001068115234
+366613,MDT,2011-09-12,33.58000183105469
+366614,MDT,2011-09-13,33.88999938964844
+366615,MDT,2011-09-14,34.290000915527344
+366616,MDT,2011-09-15,34.52000045776367
+366617,MDT,2011-09-16,35.02000045776367
+366618,MDT,2011-09-19,34.06999969482422
+366619,MDT,2011-09-20,34.81999969482422
+366620,MDT,2011-09-21,33.869998931884766
+366621,MDT,2011-09-22,32.90999984741211
+366622,MDT,2011-09-23,33.060001373291016
+366623,MDT,2011-09-26,33.7599983215332
+366624,MDT,2011-09-27,34.470001220703125
+366625,MDT,2011-09-28,33.7400016784668
+366626,MDT,2011-09-29,33.959999084472656
+366627,MDT,2011-09-30,33.2400016784668
+366628,MDT,2011-10-03,31.790000915527344
+366629,MDT,2011-10-04,32.13999938964844
+366630,MDT,2011-10-05,32.2599983215332
+366631,MDT,2011-10-06,32.7400016784668
+366632,MDT,2011-10-07,32.83000183105469
+366633,MDT,2011-10-10,33.58000183105469
+366634,MDT,2011-10-11,33.22999954223633
+366635,MDT,2011-10-12,32.88999938964844
+366636,MDT,2011-10-13,32.65999984741211
+366637,MDT,2011-10-14,33.099998474121094
+366638,MDT,2011-10-17,32.45000076293945
+366639,MDT,2011-10-18,32.88999938964844
+366640,MDT,2011-10-19,33.63999938964844
+366641,MDT,2011-10-20,33.369998931884766
+366642,MDT,2011-10-21,34.290000915527344
+366643,MDT,2011-10-24,34.70000076293945
+366644,MDT,2011-10-25,33.72999954223633
+366645,MDT,2011-10-26,33.95000076293945
+366646,MDT,2011-10-27,35.02000045776367
+366647,MDT,2011-10-28,35.47999954223633
+366648,MDT,2011-10-31,34.7400016784668
+366649,MDT,2011-11-01,33.16999816894531
+366650,MDT,2011-11-02,33.970001220703125
+366651,MDT,2011-11-03,34.869998931884766
+366652,MDT,2011-11-04,34.380001068115234
+366653,MDT,2011-11-07,35.04999923706055
+366654,MDT,2011-11-08,35.11000061035156
+366655,MDT,2011-11-09,34.099998474121094
+366656,MDT,2011-11-10,34.529998779296875
+366657,MDT,2011-11-11,35.099998474121094
+366658,MDT,2011-11-14,34.68000030517578
+366659,MDT,2011-11-15,34.9900016784668
+366660,MDT,2011-11-16,34.2599983215332
+366661,MDT,2011-11-17,33.86000061035156
+366662,MDT,2011-11-18,33.939998626708984
+366663,MDT,2011-11-21,33.27000045776367
+366664,MDT,2011-11-22,34.75
+366665,MDT,2011-11-23,33.95000076293945
+366666,MDT,2011-11-25,33.68000030517578
+366667,MDT,2011-11-28,34.7599983215332
+366668,MDT,2011-11-29,34.90999984741211
+366669,MDT,2011-11-30,36.43000030517578
+366670,MDT,2011-12-01,36.79999923706055
+366671,MDT,2011-12-02,34.61000061035156
+366672,MDT,2011-12-05,35.97999954223633
+366673,MDT,2011-12-06,35.91999816894531
+366674,MDT,2011-12-07,36.38999938964844
+366675,MDT,2011-12-08,35.2599983215332
+366676,MDT,2011-12-09,35.91999816894531
+366677,MDT,2011-12-12,35.45000076293945
+366678,MDT,2011-12-13,35.52000045776367
+366679,MDT,2011-12-14,35.36000061035156
+366680,MDT,2011-12-15,35.38999938964844
+366681,MDT,2011-12-16,35.29999923706055
+366682,MDT,2011-12-19,35.099998474121094
+366683,MDT,2011-12-20,36.16999816894531
+366684,MDT,2011-12-21,36.869998931884766
+366685,MDT,2011-12-22,37.59000015258789
+366686,MDT,2011-12-23,37.84000015258789
+366687,MDT,2011-12-27,37.75
+366688,MDT,2011-12-28,37.43000030517578
+366689,MDT,2011-12-29,38.34000015258789
+366690,MDT,2011-12-30,38.25
+366691,MDT,2012-01-03,38.68999862670898
+366692,MDT,2012-01-04,38.310001373291016
+366693,MDT,2012-01-05,38.4900016784668
+366694,MDT,2012-01-06,39.02999877929688
+366695,MDT,2012-01-09,39.29999923706055
+366696,MDT,2012-01-10,39.09999847412109
+366697,MDT,2012-01-11,39.18999862670898
+366698,MDT,2012-01-12,38.84999847412109
+366699,MDT,2012-01-13,38.650001525878906
+366700,MDT,2012-01-17,39.02999877929688
+366701,MDT,2012-01-18,39.119998931884766
+366702,MDT,2012-01-19,39.13999938964844
+366703,MDT,2012-01-20,39.93999862670898
+366704,MDT,2012-01-23,39.540000915527344
+366705,MDT,2012-01-24,39.33000183105469
+366706,MDT,2012-01-25,39.959999084472656
+366707,MDT,2012-01-26,39.43000030517578
+366708,MDT,2012-01-27,39.27999877929688
+366709,MDT,2012-01-30,38.84999847412109
+366710,MDT,2012-01-31,38.56999969482422
+366711,MDT,2012-02-01,39.619998931884766
+366712,MDT,2012-02-02,39.79999923706055
+366713,MDT,2012-02-03,40.20000076293945
+366714,MDT,2012-02-06,40.560001373291016
+366715,MDT,2012-02-07,40.650001525878906
+366716,MDT,2012-02-08,40.4900016784668
+366717,MDT,2012-02-09,39.93000030517578
+366718,MDT,2012-02-10,39.72999954223633
+366719,MDT,2012-02-13,40.47999954223633
+366720,MDT,2012-02-14,39.52999877929688
+366721,MDT,2012-02-15,39.290000915527344
+366722,MDT,2012-02-16,39.58000183105469
+366723,MDT,2012-02-17,39.93999862670898
+366724,MDT,2012-02-21,38.9900016784668
+366725,MDT,2012-02-22,38.209999084472656
+366726,MDT,2012-02-23,37.880001068115234
+366727,MDT,2012-02-24,38.119998931884766
+366728,MDT,2012-02-27,38.34999847412109
+366729,MDT,2012-02-28,38.59999847412109
+366730,MDT,2012-02-29,38.119998931884766
+366731,MDT,2012-03-01,38.0
+366732,MDT,2012-03-02,37.90999984741211
+366733,MDT,2012-03-05,37.7599983215332
+366734,MDT,2012-03-06,37.5099983215332
+366735,MDT,2012-03-07,37.52000045776367
+366736,MDT,2012-03-08,38.130001068115234
+366737,MDT,2012-03-09,37.66999816894531
+366738,MDT,2012-03-12,37.59999847412109
+366739,MDT,2012-03-13,38.65999984741211
+366740,MDT,2012-03-14,38.619998931884766
+366741,MDT,2012-03-15,39.369998931884766
+366742,MDT,2012-03-16,39.68000030517578
+366743,MDT,2012-03-19,39.47999954223633
+366744,MDT,2012-03-20,39.52000045776367
+366745,MDT,2012-03-21,38.93999862670898
+366746,MDT,2012-03-22,38.86000061035156
+366747,MDT,2012-03-23,38.70000076293945
+366748,MDT,2012-03-26,40.0
+366749,MDT,2012-03-27,39.56999969482422
+366750,MDT,2012-03-28,39.43999862670898
+366751,MDT,2012-03-29,39.209999084472656
+366752,MDT,2012-03-30,39.18999862670898
+366753,MDT,2012-04-02,39.540000915527344
+366754,MDT,2012-04-03,39.09999847412109
+366755,MDT,2012-04-04,38.2599983215332
+366756,MDT,2012-04-05,38.20000076293945
+366757,MDT,2012-04-09,37.75
+366758,MDT,2012-04-10,37.369998931884766
+366759,MDT,2012-04-11,37.720001220703125
+366760,MDT,2012-04-12,38.2400016784668
+366761,MDT,2012-04-13,37.5099983215332
+366762,MDT,2012-04-16,37.54999923706055
+366763,MDT,2012-04-17,38.02000045776367
+366764,MDT,2012-04-18,38.02000045776367
+366765,MDT,2012-04-19,37.91999816894531
+366766,MDT,2012-04-20,37.61000061035156
+366767,MDT,2012-04-23,37.16999816894531
+366768,MDT,2012-04-24,37.119998931884766
+366769,MDT,2012-04-25,37.20000076293945
+366770,MDT,2012-04-26,37.09999847412109
+366771,MDT,2012-04-27,37.68999862670898
+366772,MDT,2012-04-30,38.20000076293945
+366773,MDT,2012-05-01,38.47999954223633
+366774,MDT,2012-05-02,38.380001068115234
+366775,MDT,2012-05-03,38.540000915527344
+366776,MDT,2012-05-04,38.150001525878906
+366777,MDT,2012-05-07,38.08000183105469
+366778,MDT,2012-05-08,38.220001220703125
+366779,MDT,2012-05-09,38.02999877929688
+366780,MDT,2012-05-10,38.41999816894531
+366781,MDT,2012-05-11,38.02999877929688
+366782,MDT,2012-05-14,38.09000015258789
+366783,MDT,2012-05-15,38.150001525878906
+366784,MDT,2012-05-16,38.220001220703125
+366785,MDT,2012-05-17,37.06999969482422
+366786,MDT,2012-05-18,36.959999084472656
+366787,MDT,2012-05-21,37.70000076293945
+366788,MDT,2012-05-22,36.959999084472656
+366789,MDT,2012-05-23,36.790000915527344
+366790,MDT,2012-05-24,37.06999969482422
+366791,MDT,2012-05-25,36.880001068115234
+366792,MDT,2012-05-29,37.27999877929688
+366793,MDT,2012-05-30,36.650001525878906
+366794,MDT,2012-05-31,36.84000015258789
+366795,MDT,2012-06-01,36.11000061035156
+366796,MDT,2012-06-04,35.88999938964844
+366797,MDT,2012-06-05,36.18000030517578
+366798,MDT,2012-06-06,36.81999969482422
+366799,MDT,2012-06-07,37.04999923706055
+366800,MDT,2012-06-08,37.33000183105469
+366801,MDT,2012-06-11,37.02999877929688
+366802,MDT,2012-06-12,37.66999816894531
+366803,MDT,2012-06-13,37.150001525878906
+366804,MDT,2012-06-14,37.4900016784668
+366805,MDT,2012-06-15,37.77000045776367
+366806,MDT,2012-06-18,37.959999084472656
+366807,MDT,2012-06-19,38.40999984741211
+366808,MDT,2012-06-20,38.400001525878906
+366809,MDT,2012-06-21,37.79999923706055
+366810,MDT,2012-06-22,38.15999984741211
+366811,MDT,2012-06-25,37.27999877929688
+366812,MDT,2012-06-26,37.310001373291016
+366813,MDT,2012-06-27,37.90999984741211
+366814,MDT,2012-06-28,37.84000015258789
+366815,MDT,2012-06-29,38.72999954223633
+366816,MDT,2012-07-02,39.16999816894531
+366817,MDT,2012-07-03,39.04999923706055
+366818,MDT,2012-07-05,38.40999984741211
+366819,MDT,2012-07-06,37.959999084472656
+366820,MDT,2012-07-09,38.2599983215332
+366821,MDT,2012-07-10,38.0
+366822,MDT,2012-07-11,38.02000045776367
+366823,MDT,2012-07-12,37.65999984741211
+366824,MDT,2012-07-13,37.560001373291016
+366825,MDT,2012-07-16,37.84999847412109
+366826,MDT,2012-07-17,38.86000061035156
+366827,MDT,2012-07-18,38.97999954223633
+366828,MDT,2012-07-19,38.959999084472656
+366829,MDT,2012-07-20,38.220001220703125
+366830,MDT,2012-07-23,37.709999084472656
+366831,MDT,2012-07-24,37.34999847412109
+366832,MDT,2012-07-25,37.52000045776367
+366833,MDT,2012-07-26,37.560001373291016
+366834,MDT,2012-07-27,39.02999877929688
+366835,MDT,2012-07-30,38.810001373291016
+366836,MDT,2012-07-31,39.41999816894531
+366837,MDT,2012-08-01,39.27000045776367
+366838,MDT,2012-08-02,38.900001525878906
+366839,MDT,2012-08-03,39.810001373291016
+366840,MDT,2012-08-06,39.7400016784668
+366841,MDT,2012-08-07,40.2400016784668
+366842,MDT,2012-08-08,40.400001525878906
+366843,MDT,2012-08-09,40.0
+366844,MDT,2012-08-10,40.2599983215332
+366845,MDT,2012-08-13,40.2599983215332
+366846,MDT,2012-08-14,40.16999816894531
+366847,MDT,2012-08-15,40.33000183105469
+366848,MDT,2012-08-16,40.470001220703125
+366849,MDT,2012-08-17,40.84000015258789
+366850,MDT,2012-08-20,41.45000076293945
+366851,MDT,2012-08-21,41.13999938964844
+366852,MDT,2012-08-22,40.68000030517578
+366853,MDT,2012-08-23,40.369998931884766
+366854,MDT,2012-08-24,40.58000183105469
+366855,MDT,2012-08-27,40.459999084472656
+366856,MDT,2012-08-28,40.43999862670898
+366857,MDT,2012-08-29,40.810001373291016
+366858,MDT,2012-08-30,40.47999954223633
+366859,MDT,2012-08-31,40.65999984741211
+366860,MDT,2012-09-04,41.209999084472656
+366861,MDT,2012-09-05,40.84999847412109
+366862,MDT,2012-09-06,41.58000183105469
+366863,MDT,2012-09-07,41.61000061035156
+366864,MDT,2012-09-10,41.459999084472656
+366865,MDT,2012-09-11,41.68000030517578
+366866,MDT,2012-09-12,41.650001525878906
+366867,MDT,2012-09-13,42.29999923706055
+366868,MDT,2012-09-14,43.04999923706055
+366869,MDT,2012-09-17,42.869998931884766
+366870,MDT,2012-09-18,42.959999084472656
+366871,MDT,2012-09-19,42.83000183105469
+366872,MDT,2012-09-20,43.16999816894531
+366873,MDT,2012-09-21,43.34999847412109
+366874,MDT,2012-09-24,43.709999084472656
+366875,MDT,2012-09-25,43.310001373291016
+366876,MDT,2012-09-26,43.06999969482422
+366877,MDT,2012-09-27,43.47999954223633
+366878,MDT,2012-09-28,43.119998931884766
+366879,MDT,2012-10-01,43.27000045776367
+366880,MDT,2012-10-02,43.709999084472656
+366881,MDT,2012-10-03,43.540000915527344
+366882,MDT,2012-10-04,44.02000045776367
+366883,MDT,2012-10-05,44.66999816894531
+366884,MDT,2012-10-08,44.209999084472656
+366885,MDT,2012-10-09,43.209999084472656
+366886,MDT,2012-10-10,42.54999923706055
+366887,MDT,2012-10-11,42.81999969482422
+366888,MDT,2012-10-12,43.04999923706055
+366889,MDT,2012-10-15,43.13999938964844
+366890,MDT,2012-10-16,43.79999923706055
+366891,MDT,2012-10-17,43.290000915527344
+366892,MDT,2012-10-18,43.18000030517578
+366893,MDT,2012-10-19,42.0
+366894,MDT,2012-10-22,42.4900016784668
+366895,MDT,2012-10-23,41.54999923706055
+366896,MDT,2012-10-24,41.68999862670898
+366897,MDT,2012-10-25,41.880001068115234
+366898,MDT,2012-10-26,41.59999847412109
+366899,MDT,2012-10-31,41.58000183105469
+366900,MDT,2012-11-01,42.25
+366901,MDT,2012-11-02,42.0
+366902,MDT,2012-11-05,42.20000076293945
+366903,MDT,2012-11-06,42.810001373291016
+366904,MDT,2012-11-07,41.5099983215332
+366905,MDT,2012-11-08,41.060001373291016
+366906,MDT,2012-11-09,41.15999984741211
+366907,MDT,2012-11-12,41.4900016784668
+366908,MDT,2012-11-13,41.29999923706055
+366909,MDT,2012-11-14,40.77000045776367
+366910,MDT,2012-11-15,40.869998931884766
+366911,MDT,2012-11-16,41.09999847412109
+366912,MDT,2012-11-19,41.810001373291016
+366913,MDT,2012-11-20,42.65999984741211
+366914,MDT,2012-11-21,42.75
+366915,MDT,2012-11-23,43.27000045776367
+366916,MDT,2012-11-26,42.79999923706055
+366917,MDT,2012-11-27,42.40999984741211
+366918,MDT,2012-11-28,42.59000015258789
+366919,MDT,2012-11-29,42.2400016784668
+366920,MDT,2012-11-30,42.11000061035156
+366921,MDT,2012-12-03,41.869998931884766
+366922,MDT,2012-12-04,41.86000061035156
+366923,MDT,2012-12-05,42.02999877929688
+366924,MDT,2012-12-06,42.5
+366925,MDT,2012-12-07,42.560001373291016
+366926,MDT,2012-12-10,42.59999847412109
+366927,MDT,2012-12-11,42.560001373291016
+366928,MDT,2012-12-12,42.630001068115234
+366929,MDT,2012-12-13,42.18999862670898
+366930,MDT,2012-12-14,41.86000061035156
+366931,MDT,2012-12-17,42.2400016784668
+366932,MDT,2012-12-18,42.79999923706055
+366933,MDT,2012-12-19,42.43999862670898
+366934,MDT,2012-12-20,42.68000030517578
+366935,MDT,2012-12-21,42.02000045776367
+366936,MDT,2012-12-24,41.70000076293945
+366937,MDT,2012-12-26,41.130001068115234
+366938,MDT,2012-12-27,41.34000015258789
+366939,MDT,2012-12-28,40.75
+366940,MDT,2012-12-31,41.02000045776367
+366941,MDT,2013-01-02,41.880001068115234
+366942,MDT,2013-01-03,42.470001220703125
+366943,MDT,2013-01-04,42.65999984741211
+366944,MDT,2013-01-07,43.15999984741211
+366945,MDT,2013-01-08,43.11000061035156
+366946,MDT,2013-01-09,43.380001068115234
+366947,MDT,2013-01-10,43.84999847412109
+366948,MDT,2013-01-11,44.06999969482422
+366949,MDT,2013-01-14,44.220001220703125
+366950,MDT,2013-01-15,44.130001068115234
+366951,MDT,2013-01-16,43.93999862670898
+366952,MDT,2013-01-17,45.16999816894531
+366953,MDT,2013-01-18,45.66999816894531
+366954,MDT,2013-01-22,46.20000076293945
+366955,MDT,2013-01-23,45.900001525878906
+366956,MDT,2013-01-24,46.45000076293945
+366957,MDT,2013-01-25,46.41999816894531
+366958,MDT,2013-01-28,46.4900016784668
+366959,MDT,2013-01-29,46.63999938964844
+366960,MDT,2013-01-30,46.65999984741211
+366961,MDT,2013-01-31,46.59999847412109
+366962,MDT,2013-02-01,46.91999816894531
+366963,MDT,2013-02-04,46.25
+366964,MDT,2013-02-05,46.77000045776367
+366965,MDT,2013-02-06,46.95000076293945
+366966,MDT,2013-02-07,46.7599983215332
+366967,MDT,2013-02-08,47.09999847412109
+366968,MDT,2013-02-11,47.220001220703125
+366969,MDT,2013-02-12,47.11000061035156
+366970,MDT,2013-02-13,46.9900016784668
+366971,MDT,2013-02-14,47.16999816894531
+366972,MDT,2013-02-15,47.119998931884766
+366973,MDT,2013-02-19,45.79999923706055
+366974,MDT,2013-02-20,44.7599983215332
+366975,MDT,2013-02-21,44.72999954223633
+366976,MDT,2013-02-22,44.720001220703125
+366977,MDT,2013-02-25,43.880001068115234
+366978,MDT,2013-02-26,44.119998931884766
+366979,MDT,2013-02-27,44.540000915527344
+366980,MDT,2013-02-28,44.959999084472656
+366981,MDT,2013-03-01,45.22999954223633
+366982,MDT,2013-03-04,45.2599983215332
+366983,MDT,2013-03-05,45.77999877929688
+366984,MDT,2013-03-06,46.02999877929688
+366985,MDT,2013-03-07,45.72999954223633
+366986,MDT,2013-03-08,45.59999847412109
+366987,MDT,2013-03-11,46.209999084472656
+366988,MDT,2013-03-12,46.0
+366989,MDT,2013-03-13,45.869998931884766
+366990,MDT,2013-03-14,45.95000076293945
+366991,MDT,2013-03-15,45.41999816894531
+366992,MDT,2013-03-18,45.11000061035156
+366993,MDT,2013-03-19,45.119998931884766
+366994,MDT,2013-03-20,45.540000915527344
+366995,MDT,2013-03-21,45.81999969482422
+366996,MDT,2013-03-22,45.9900016784668
+366997,MDT,2013-03-25,45.72999954223633
+366998,MDT,2013-03-26,46.650001525878906
+366999,MDT,2013-03-27,46.52000045776367
+367000,MDT,2013-03-28,46.959999084472656
+367001,MDT,2013-04-01,46.79999923706055
+367002,MDT,2013-04-02,47.33000183105469
+367003,MDT,2013-04-03,47.02000045776367
+367004,MDT,2013-04-04,47.119998931884766
+367005,MDT,2013-04-05,46.27999877929688
+367006,MDT,2013-04-08,46.380001068115234
+367007,MDT,2013-04-09,46.7599983215332
+367008,MDT,2013-04-10,47.2400016784668
+367009,MDT,2013-04-11,47.720001220703125
+367010,MDT,2013-04-12,47.20000076293945
+367011,MDT,2013-04-15,46.22999954223633
+367012,MDT,2013-04-16,46.650001525878906
+367013,MDT,2013-04-17,46.34999847412109
+367014,MDT,2013-04-18,45.61000061035156
+367015,MDT,2013-04-19,46.02999877929688
+367016,MDT,2013-04-22,46.060001373291016
+367017,MDT,2013-04-23,46.59000015258789
+367018,MDT,2013-04-24,46.38999938964844
+367019,MDT,2013-04-25,47.02999877929688
+367020,MDT,2013-04-26,46.36000061035156
+367021,MDT,2013-04-29,46.84000015258789
+367022,MDT,2013-04-30,46.68000030517578
+367023,MDT,2013-05-01,46.650001525878906
+367024,MDT,2013-05-02,47.43999862670898
+367025,MDT,2013-05-03,47.720001220703125
+367026,MDT,2013-05-06,47.70000076293945
+367027,MDT,2013-05-07,48.09999847412109
+367028,MDT,2013-05-08,48.810001373291016
+367029,MDT,2013-05-09,48.869998931884766
+367030,MDT,2013-05-10,49.16999816894531
+367031,MDT,2013-05-13,49.34999847412109
+367032,MDT,2013-05-14,49.91999816894531
+367033,MDT,2013-05-15,50.0099983215332
+367034,MDT,2013-05-16,49.63999938964844
+367035,MDT,2013-05-17,49.84000015258789
+367036,MDT,2013-05-20,49.88999938964844
+367037,MDT,2013-05-21,52.34999847412109
+367038,MDT,2013-05-22,51.52999877929688
+367039,MDT,2013-05-23,51.459999084472656
+367040,MDT,2013-05-24,51.33000183105469
+367041,MDT,2013-05-28,51.97999954223633
+367042,MDT,2013-05-29,51.77000045776367
+367043,MDT,2013-05-30,52.0
+367044,MDT,2013-05-31,51.0099983215332
+367045,MDT,2013-06-03,52.060001373291016
+367046,MDT,2013-06-04,51.41999816894531
+367047,MDT,2013-06-05,50.959999084472656
+367048,MDT,2013-06-06,51.47999954223633
+367049,MDT,2013-06-07,52.08000183105469
+367050,MDT,2013-06-10,52.02999877929688
+367051,MDT,2013-06-11,52.06999969482422
+367052,MDT,2013-06-12,51.61000061035156
+367053,MDT,2013-06-13,52.77999877929688
+367054,MDT,2013-06-14,52.91999816894531
+367055,MDT,2013-06-17,53.5099983215332
+367056,MDT,2013-06-18,52.91999816894531
+367057,MDT,2013-06-19,52.04999923706055
+367058,MDT,2013-06-20,51.18999862670898
+367059,MDT,2013-06-21,52.4900016784668
+367060,MDT,2013-06-24,51.58000183105469
+367061,MDT,2013-06-25,51.83000183105469
+367062,MDT,2013-06-26,52.0
+367063,MDT,2013-06-27,51.93000030517578
+367064,MDT,2013-06-28,51.470001220703125
+367065,MDT,2013-07-01,52.04999923706055
+367066,MDT,2013-07-02,51.810001373291016
+367067,MDT,2013-07-03,51.52999877929688
+367068,MDT,2013-07-05,52.40999984741211
+367069,MDT,2013-07-08,52.790000915527344
+367070,MDT,2013-07-09,52.880001068115234
+367071,MDT,2013-07-10,53.0
+367072,MDT,2013-07-11,53.7400016784668
+367073,MDT,2013-07-12,53.43999862670898
+367074,MDT,2013-07-15,53.68999862670898
+367075,MDT,2013-07-16,53.52000045776367
+367076,MDT,2013-07-17,54.400001525878906
+367077,MDT,2013-07-18,54.70000076293945
+367078,MDT,2013-07-19,55.02000045776367
+367079,MDT,2013-07-22,55.47999954223633
+367080,MDT,2013-07-23,55.47999954223633
+367081,MDT,2013-07-24,55.09000015258789
+367082,MDT,2013-07-25,55.380001068115234
+367083,MDT,2013-07-26,55.59999847412109
+367084,MDT,2013-07-29,55.31999969482422
+367085,MDT,2013-07-30,55.06999969482422
+367086,MDT,2013-07-31,55.2400016784668
+367087,MDT,2013-08-01,55.4900016784668
+367088,MDT,2013-08-02,54.93999862670898
+367089,MDT,2013-08-05,55.36000061035156
+367090,MDT,2013-08-06,55.130001068115234
+367091,MDT,2013-08-07,55.18000030517578
+367092,MDT,2013-08-08,55.880001068115234
+367093,MDT,2013-08-09,55.369998931884766
+367094,MDT,2013-08-12,55.220001220703125
+367095,MDT,2013-08-13,54.84000015258789
+367096,MDT,2013-08-14,55.20000076293945
+367097,MDT,2013-08-15,54.33000183105469
+367098,MDT,2013-08-16,53.90999984741211
+367099,MDT,2013-08-19,54.09999847412109
+367100,MDT,2013-08-20,52.83000183105469
+367101,MDT,2013-08-21,52.68000030517578
+367102,MDT,2013-08-22,53.36000061035156
+367103,MDT,2013-08-23,52.7400016784668
+367104,MDT,2013-08-26,52.369998931884766
+367105,MDT,2013-08-27,51.5099983215332
+367106,MDT,2013-08-28,51.560001373291016
+367107,MDT,2013-08-29,51.83000183105469
+367108,MDT,2013-08-30,51.75
+367109,MDT,2013-09-03,52.09000015258789
+367110,MDT,2013-09-04,53.20000076293945
+367111,MDT,2013-09-05,53.65999984741211
+367112,MDT,2013-09-06,53.459999084472656
+367113,MDT,2013-09-09,53.91999816894531
+367114,MDT,2013-09-10,53.959999084472656
+367115,MDT,2013-09-11,54.09000015258789
+367116,MDT,2013-09-12,53.58000183105469
+367117,MDT,2013-09-13,53.58000183105469
+367118,MDT,2013-09-16,54.060001373291016
+367119,MDT,2013-09-17,53.93999862670898
+367120,MDT,2013-09-18,54.08000183105469
+367121,MDT,2013-09-19,54.0
+367122,MDT,2013-09-20,53.709999084472656
+367123,MDT,2013-09-23,53.7599983215332
+367124,MDT,2013-09-24,53.43000030517578
+367125,MDT,2013-09-25,52.810001373291016
+367126,MDT,2013-09-26,52.93999862670898
+367127,MDT,2013-09-27,53.0
+367128,MDT,2013-09-30,53.25
+367129,MDT,2013-10-01,53.52000045776367
+367130,MDT,2013-10-02,53.52000045776367
+367131,MDT,2013-10-03,53.040000915527344
+367132,MDT,2013-10-04,53.34999847412109
+367133,MDT,2013-10-07,52.720001220703125
+367134,MDT,2013-10-08,52.459999084472656
+367135,MDT,2013-10-09,53.060001373291016
+367136,MDT,2013-10-10,54.27000045776367
+367137,MDT,2013-10-11,54.9900016784668
+367138,MDT,2013-10-14,55.18999862670898
+367139,MDT,2013-10-15,54.58000183105469
+367140,MDT,2013-10-16,55.47999954223633
+367141,MDT,2013-10-17,56.31999969482422
+367142,MDT,2013-10-18,56.59000015258789
+367143,MDT,2013-10-21,56.4900016784668
+367144,MDT,2013-10-22,56.72999954223633
+367145,MDT,2013-10-23,57.650001525878906
+367146,MDT,2013-10-24,57.5
+367147,MDT,2013-10-25,57.36000061035156
+367148,MDT,2013-10-28,57.650001525878906
+367149,MDT,2013-10-29,58.5
+367150,MDT,2013-10-30,57.93999862670898
+367151,MDT,2013-10-31,57.400001525878906
+367152,MDT,2013-11-01,57.2599983215332
+367153,MDT,2013-11-04,57.27000045776367
+367154,MDT,2013-11-05,57.09999847412109
+367155,MDT,2013-11-06,57.470001220703125
+367156,MDT,2013-11-07,57.29999923706055
+367157,MDT,2013-11-08,58.02999877929688
+367158,MDT,2013-11-11,58.09000015258789
+367159,MDT,2013-11-12,57.88999938964844
+367160,MDT,2013-11-13,58.18999862670898
+367161,MDT,2013-11-14,58.84000015258789
+367162,MDT,2013-11-15,58.54999923706055
+367163,MDT,2013-11-18,58.310001373291016
+367164,MDT,2013-11-19,57.93999862670898
+367165,MDT,2013-11-20,56.88999938964844
+367166,MDT,2013-11-21,57.09999847412109
+367167,MDT,2013-11-22,57.59999847412109
+367168,MDT,2013-11-25,57.27999877929688
+367169,MDT,2013-11-26,57.36000061035156
+367170,MDT,2013-11-27,57.45000076293945
+367171,MDT,2013-11-29,57.31999969482422
+367172,MDT,2013-12-02,57.52999877929688
+367173,MDT,2013-12-03,57.63999938964844
+367174,MDT,2013-12-04,56.93000030517578
+367175,MDT,2013-12-05,56.90999984741211
+367176,MDT,2013-12-06,58.13999938964844
+367177,MDT,2013-12-09,57.869998931884766
+367178,MDT,2013-12-10,57.380001068115234
+367179,MDT,2013-12-11,56.2599983215332
+367180,MDT,2013-12-12,55.650001525878906
+367181,MDT,2013-12-13,55.88999938964844
+367182,MDT,2013-12-16,56.34000015258789
+367183,MDT,2013-12-17,56.59000015258789
+367184,MDT,2013-12-18,57.7599983215332
+367185,MDT,2013-12-19,57.16999816894531
+367186,MDT,2013-12-20,56.88999938964844
+367187,MDT,2013-12-23,57.400001525878906
+367188,MDT,2013-12-24,57.369998931884766
+367189,MDT,2013-12-26,57.470001220703125
+367190,MDT,2013-12-27,57.400001525878906
+367191,MDT,2013-12-30,57.369998931884766
+367192,MDT,2013-12-31,57.38999938964844
+367193,MDT,2014-01-02,57.2400016784668
+367194,MDT,2014-01-03,58.34000015258789
+367195,MDT,2014-01-06,59.220001220703125
+367196,MDT,2014-01-07,59.84000015258789
+367197,MDT,2014-01-08,60.84000015258789
+367198,MDT,2014-01-09,59.36000061035156
+367199,MDT,2014-01-10,59.95000076293945
+367200,MDT,2014-01-13,59.25
+367201,MDT,2014-01-14,59.40999984741211
+367202,MDT,2014-01-15,59.33000183105469
+367203,MDT,2014-01-16,59.11000061035156
+367204,MDT,2014-01-17,59.5099983215332
+367205,MDT,2014-01-21,59.369998931884766
+367206,MDT,2014-01-22,59.150001525878906
+367207,MDT,2014-01-23,58.709999084472656
+367208,MDT,2014-01-24,57.15999984741211
+367209,MDT,2014-01-27,56.959999084472656
+367210,MDT,2014-01-28,57.09000015258789
+367211,MDT,2014-01-29,56.36000061035156
+367212,MDT,2014-01-30,57.0099983215332
+367213,MDT,2014-01-31,56.560001373291016
+367214,MDT,2014-02-03,54.709999084472656
+367215,MDT,2014-02-04,53.59999847412109
+367216,MDT,2014-02-05,54.72999954223633
+367217,MDT,2014-02-06,54.75
+367218,MDT,2014-02-07,55.59000015258789
+367219,MDT,2014-02-10,55.810001373291016
+367220,MDT,2014-02-11,56.470001220703125
+367221,MDT,2014-02-12,56.43000030517578
+367222,MDT,2014-02-13,56.59999847412109
+367223,MDT,2014-02-14,56.880001068115234
+367224,MDT,2014-02-18,56.18999862670898
+367225,MDT,2014-02-19,56.20000076293945
+367226,MDT,2014-02-20,57.0
+367227,MDT,2014-02-21,57.119998931884766
+367228,MDT,2014-02-24,57.59999847412109
+367229,MDT,2014-02-25,57.45000076293945
+367230,MDT,2014-02-26,57.810001373291016
+367231,MDT,2014-02-27,58.29999923706055
+367232,MDT,2014-02-28,59.2599983215332
+367233,MDT,2014-03-03,59.040000915527344
+367234,MDT,2014-03-04,59.650001525878906
+367235,MDT,2014-03-05,59.63999938964844
+367236,MDT,2014-03-06,59.77000045776367
+367237,MDT,2014-03-07,59.90999984741211
+367238,MDT,2014-03-10,60.06999969482422
+367239,MDT,2014-03-11,60.2599983215332
+367240,MDT,2014-03-12,59.83000183105469
+367241,MDT,2014-03-13,59.02999877929688
+367242,MDT,2014-03-14,58.86000061035156
+367243,MDT,2014-03-17,59.220001220703125
+367244,MDT,2014-03-18,59.84999847412109
+367245,MDT,2014-03-19,59.84999847412109
+367246,MDT,2014-03-20,59.58000183105469
+367247,MDT,2014-03-21,58.83000183105469
+367248,MDT,2014-03-24,58.150001525878906
+367249,MDT,2014-03-25,59.0
+367250,MDT,2014-03-26,59.290000915527344
+367251,MDT,2014-03-27,59.16999816894531
+367252,MDT,2014-03-28,60.40999984741211
+367253,MDT,2014-03-31,61.540000915527344
+367254,MDT,2014-04-01,61.61000061035156
+367255,MDT,2014-04-02,61.86000061035156
+367256,MDT,2014-04-03,62.310001373291016
+367257,MDT,2014-04-04,61.56999969482422
+367258,MDT,2014-04-07,61.619998931884766
+367259,MDT,2014-04-08,61.0
+367260,MDT,2014-04-09,61.400001525878906
+367261,MDT,2014-04-10,60.09999847412109
+367262,MDT,2014-04-11,59.20000076293945
+367263,MDT,2014-04-14,58.08000183105469
+367264,MDT,2014-04-15,58.04999923706055
+367265,MDT,2014-04-16,58.4900016784668
+367266,MDT,2014-04-17,58.54999923706055
+367267,MDT,2014-04-21,58.93999862670898
+367268,MDT,2014-04-22,58.29999923706055
+367269,MDT,2014-04-23,58.380001068115234
+367270,MDT,2014-04-24,58.34000015258789
+367271,MDT,2014-04-25,58.209999084472656
+367272,MDT,2014-04-28,58.72999954223633
+367273,MDT,2014-04-29,58.79999923706055
+367274,MDT,2014-04-30,58.81999969482422
+367275,MDT,2014-05-01,59.209999084472656
+367276,MDT,2014-05-02,58.77000045776367
+367277,MDT,2014-05-05,59.04999923706055
+367278,MDT,2014-05-06,59.20000076293945
+367279,MDT,2014-05-07,59.31999969482422
+367280,MDT,2014-05-08,59.43000030517578
+367281,MDT,2014-05-09,60.16999816894531
+367282,MDT,2014-05-12,60.9900016784668
+367283,MDT,2014-05-13,60.83000183105469
+367284,MDT,2014-05-14,60.650001525878906
+367285,MDT,2014-05-15,59.90999984741211
+367286,MDT,2014-05-16,60.38999938964844
+367287,MDT,2014-05-19,60.34000015258789
+367288,MDT,2014-05-20,59.40999984741211
+367289,MDT,2014-05-21,59.7599983215332
+367290,MDT,2014-05-22,59.77999877929688
+367291,MDT,2014-05-23,59.93000030517578
+367292,MDT,2014-05-27,60.41999816894531
+367293,MDT,2014-05-28,60.15999984741211
+367294,MDT,2014-05-29,60.619998931884766
+367295,MDT,2014-05-30,61.02999877929688
+367296,MDT,2014-06-02,61.02000045776367
+367297,MDT,2014-06-03,61.0099983215332
+367298,MDT,2014-06-04,63.220001220703125
+367299,MDT,2014-06-05,62.040000915527344
+367300,MDT,2014-06-06,62.470001220703125
+367301,MDT,2014-06-09,62.2400016784668
+367302,MDT,2014-06-10,61.86000061035156
+367303,MDT,2014-06-11,61.16999816894531
+367304,MDT,2014-06-12,60.790000915527344
+367305,MDT,2014-06-13,60.70000076293945
+367306,MDT,2014-06-16,60.02999877929688
+367307,MDT,2014-06-17,61.58000183105469
+367308,MDT,2014-06-18,63.77000045776367
+367309,MDT,2014-06-19,64.66999816894531
+367310,MDT,2014-06-20,63.86000061035156
+367311,MDT,2014-06-23,64.13999938964844
+367312,MDT,2014-06-24,64.06999969482422
+367313,MDT,2014-06-25,64.19999694824219
+367314,MDT,2014-06-26,64.66000366210938
+367315,MDT,2014-06-27,64.12000274658203
+367316,MDT,2014-06-30,63.7599983215332
+367317,MDT,2014-07-01,63.90999984741211
+367318,MDT,2014-07-02,63.90999984741211
+367319,MDT,2014-07-03,64.55000305175781
+367320,MDT,2014-07-07,63.61000061035156
+367321,MDT,2014-07-08,63.619998931884766
+367322,MDT,2014-07-09,63.59999847412109
+367323,MDT,2014-07-10,63.470001220703125
+367324,MDT,2014-07-11,63.790000915527344
+367325,MDT,2014-07-14,64.04000091552734
+367326,MDT,2014-07-15,63.560001373291016
+367327,MDT,2014-07-16,62.93000030517578
+367328,MDT,2014-07-17,61.52000045776367
+367329,MDT,2014-07-18,62.36000061035156
+367330,MDT,2014-07-21,62.40999984741211
+367331,MDT,2014-07-22,62.709999084472656
+367332,MDT,2014-07-23,63.369998931884766
+367333,MDT,2014-07-24,63.27999877929688
+367334,MDT,2014-07-25,62.900001525878906
+367335,MDT,2014-07-28,62.7599983215332
+367336,MDT,2014-07-29,62.650001525878906
+367337,MDT,2014-07-30,62.58000183105469
+367338,MDT,2014-07-31,61.7400016784668
+367339,MDT,2014-08-01,61.47999954223633
+367340,MDT,2014-08-04,62.470001220703125
+367341,MDT,2014-08-05,61.9900016784668
+367342,MDT,2014-08-06,61.29999923706055
+367343,MDT,2014-08-07,61.0
+367344,MDT,2014-08-08,62.150001525878906
+367345,MDT,2014-08-11,62.06999969482422
+367346,MDT,2014-08-12,62.209999084472656
+367347,MDT,2014-08-13,63.470001220703125
+367348,MDT,2014-08-14,63.72999954223633
+367349,MDT,2014-08-15,63.25
+367350,MDT,2014-08-18,63.470001220703125
+367351,MDT,2014-08-19,64.01000213623047
+367352,MDT,2014-08-20,64.1500015258789
+367353,MDT,2014-08-21,64.0999984741211
+367354,MDT,2014-08-22,63.59000015258789
+367355,MDT,2014-08-25,63.630001068115234
+367356,MDT,2014-08-26,63.52000045776367
+367357,MDT,2014-08-27,63.36000061035156
+367358,MDT,2014-08-28,63.119998931884766
+367359,MDT,2014-08-29,63.84999847412109
+367360,MDT,2014-09-02,63.90999984741211
+367361,MDT,2014-09-03,64.30999755859375
+367362,MDT,2014-09-04,64.01000213623047
+367363,MDT,2014-09-05,64.30999755859375
+367364,MDT,2014-09-08,64.7699966430664
+367365,MDT,2014-09-09,65.54000091552734
+367366,MDT,2014-09-10,65.97000122070312
+367367,MDT,2014-09-11,65.73999786376953
+367368,MDT,2014-09-12,65.19000244140625
+367369,MDT,2014-09-15,64.94999694824219
+367370,MDT,2014-09-16,66.19000244140625
+367371,MDT,2014-09-17,65.9800033569336
+367372,MDT,2014-09-18,66.52999877929688
+367373,MDT,2014-09-19,66.22000122070312
+367374,MDT,2014-09-22,65.9800033569336
+367375,MDT,2014-09-23,64.08000183105469
+367376,MDT,2014-09-24,63.77000045776367
+367377,MDT,2014-09-25,62.75
+367378,MDT,2014-09-26,63.34000015258789
+367379,MDT,2014-09-29,62.540000915527344
+367380,MDT,2014-09-30,61.95000076293945
+367381,MDT,2014-10-01,62.470001220703125
+367382,MDT,2014-10-02,62.79999923706055
+367383,MDT,2014-10-03,65.0199966430664
+367384,MDT,2014-10-06,64.9000015258789
+367385,MDT,2014-10-07,63.93999862670898
+367386,MDT,2014-10-08,65.7300033569336
+367387,MDT,2014-10-09,63.650001525878906
+367388,MDT,2014-10-10,64.11000061035156
+367389,MDT,2014-10-13,63.060001373291016
+367390,MDT,2014-10-14,63.5099983215332
+367391,MDT,2014-10-15,62.25
+367392,MDT,2014-10-16,61.810001373291016
+367393,MDT,2014-10-17,61.9900016784668
+367394,MDT,2014-10-20,63.84000015258789
+367395,MDT,2014-10-21,64.9800033569336
+367396,MDT,2014-10-22,64.66000366210938
+367397,MDT,2014-10-23,65.61000061035156
+367398,MDT,2014-10-24,66.55999755859375
+367399,MDT,2014-10-27,66.26000213623047
+367400,MDT,2014-10-28,66.51000213623047
+367401,MDT,2014-10-29,67.04000091552734
+367402,MDT,2014-10-30,67.43000030517578
+367403,MDT,2014-10-31,68.16000366210938
+367404,MDT,2014-11-03,68.1500015258789
+367405,MDT,2014-11-04,67.93000030517578
+367406,MDT,2014-11-05,68.69999694824219
+367407,MDT,2014-11-06,68.73999786376953
+367408,MDT,2014-11-07,68.0999984741211
+367409,MDT,2014-11-10,68.70999908447266
+367410,MDT,2014-11-11,68.98999786376953
+367411,MDT,2014-11-12,68.5
+367412,MDT,2014-11-13,69.37999725341797
+367413,MDT,2014-11-14,68.94999694824219
+367414,MDT,2014-11-17,69.19000244140625
+367415,MDT,2014-11-18,72.47000122070312
+367416,MDT,2014-11-19,71.76000213623047
+367417,MDT,2014-11-20,72.08000183105469
+367418,MDT,2014-11-21,72.48999786376953
+367419,MDT,2014-11-24,72.93000030517578
+367420,MDT,2014-11-25,72.79000091552734
+367421,MDT,2014-11-26,73.4800033569336
+367422,MDT,2014-11-28,73.87000274658203
+367423,MDT,2014-12-01,73.87000274658203
+367424,MDT,2014-12-02,74.33000183105469
+367425,MDT,2014-12-03,74.83999633789062
+367426,MDT,2014-12-04,73.94000244140625
+367427,MDT,2014-12-05,75.04000091552734
+367428,MDT,2014-12-08,74.79000091552734
+367429,MDT,2014-12-09,74.72000122070312
+367430,MDT,2014-12-10,73.2300033569336
+367431,MDT,2014-12-11,73.7699966430664
+367432,MDT,2014-12-12,72.5199966430664
+367433,MDT,2014-12-15,71.98999786376953
+367434,MDT,2014-12-16,71.33999633789062
+367435,MDT,2014-12-17,72.66999816894531
+367436,MDT,2014-12-18,74.62999725341797
+367437,MDT,2014-12-19,74.62000274658203
+367438,MDT,2014-12-22,75.56999969482422
+367439,MDT,2014-12-23,73.7699966430664
+367440,MDT,2014-12-24,74.08000183105469
+367441,MDT,2014-12-26,73.61000061035156
+367442,MDT,2014-12-29,73.69000244140625
+367443,MDT,2014-12-30,73.06999969482422
+367444,MDT,2014-12-31,72.19999694824219
+367445,MDT,2015-01-02,71.87999725341797
+367446,MDT,2015-01-05,71.58000183105469
+367447,MDT,2015-01-06,71.22000122070312
+367448,MDT,2015-01-07,73.0
+367449,MDT,2015-01-08,74.75
+367450,MDT,2015-01-09,74.4000015258789
+367451,MDT,2015-01-12,74.47000122070312
+367452,MDT,2015-01-13,72.79000091552734
+367453,MDT,2015-01-14,71.7699966430664
+367454,MDT,2015-01-15,71.9000015258789
+367455,MDT,2015-01-16,72.76000213623047
+367456,MDT,2015-01-20,72.19999694824219
+367457,MDT,2015-01-21,73.05999755859375
+367458,MDT,2015-01-22,75.4800033569336
+367459,MDT,2015-01-23,76.94999694824219
+367460,MDT,2015-01-26,75.58999633789062
+367461,MDT,2015-01-27,75.26000213623047
+367462,MDT,2015-01-28,73.41000366210938
+367463,MDT,2015-01-29,73.01000213623047
+367464,MDT,2015-01-30,71.4000015258789
+367465,MDT,2015-02-02,72.76000213623047
+367466,MDT,2015-02-03,74.79000091552734
+367467,MDT,2015-02-04,74.12999725341797
+367468,MDT,2015-02-05,75.31999969482422
+367469,MDT,2015-02-06,74.47000122070312
+367470,MDT,2015-02-09,73.62000274658203
+367471,MDT,2015-02-10,74.87000274658203
+367472,MDT,2015-02-11,74.38999938964844
+367473,MDT,2015-02-12,74.93000030517578
+367474,MDT,2015-02-13,75.26000213623047
+367475,MDT,2015-02-17,78.06999969482422
+367476,MDT,2015-02-18,78.5
+367477,MDT,2015-02-19,78.12999725341797
+367478,MDT,2015-02-20,78.79000091552734
+367479,MDT,2015-02-23,79.25
+367480,MDT,2015-02-24,79.0199966430664
+367481,MDT,2015-02-25,78.62999725341797
+367482,MDT,2015-02-26,78.80999755859375
+367483,MDT,2015-02-27,77.58999633789062
+367484,MDT,2015-03-02,78.83000183105469
+367485,MDT,2015-03-03,78.02999877929688
+367486,MDT,2015-03-04,78.19000244140625
+367487,MDT,2015-03-05,78.5
+367488,MDT,2015-03-06,76.4800033569336
+367489,MDT,2015-03-09,76.9000015258789
+367490,MDT,2015-03-10,75.87000274658203
+367491,MDT,2015-03-11,76.05000305175781
+367492,MDT,2015-03-12,76.76000213623047
+367493,MDT,2015-03-13,76.47000122070312
+367494,MDT,2015-03-16,77.66999816894531
+367495,MDT,2015-03-17,76.72000122070312
+367496,MDT,2015-03-18,77.61000061035156
+367497,MDT,2015-03-19,77.66000366210938
+367498,MDT,2015-03-20,78.0199966430664
+367499,MDT,2015-03-23,78.66999816894531
+367500,MDT,2015-03-24,78.72000122070312
+367501,MDT,2015-03-25,77.5999984741211
+367502,MDT,2015-03-26,76.61000061035156
+367503,MDT,2015-03-27,77.37999725341797
+367504,MDT,2015-03-30,78.41999816894531
+367505,MDT,2015-03-31,77.98999786376953
+367506,MDT,2015-04-01,76.13999938964844
+367507,MDT,2015-04-02,76.87000274658203
+367508,MDT,2015-04-06,77.36000061035156
+367509,MDT,2015-04-07,77.18000030517578
+367510,MDT,2015-04-08,76.38999938964844
+367511,MDT,2015-04-09,77.12999725341797
+367512,MDT,2015-04-10,77.93000030517578
+367513,MDT,2015-04-13,78.08000183105469
+367514,MDT,2015-04-14,77.88999938964844
+367515,MDT,2015-04-15,77.91000366210938
+367516,MDT,2015-04-16,77.0199966430664
+367517,MDT,2015-04-17,76.48999786376953
+367518,MDT,2015-04-20,77.13999938964844
+367519,MDT,2015-04-21,77.08000183105469
+367520,MDT,2015-04-22,78.01000213623047
+367521,MDT,2015-04-23,78.5
+367522,MDT,2015-04-24,77.61000061035156
+367523,MDT,2015-04-27,76.20999908447266
+367524,MDT,2015-04-28,76.5199966430664
+367525,MDT,2015-04-29,75.69000244140625
+367526,MDT,2015-04-30,74.44999694824219
+367527,MDT,2015-05-01,75.5999984741211
+367528,MDT,2015-05-04,75.9000015258789
+367529,MDT,2015-05-05,74.91000366210938
+367530,MDT,2015-05-06,74.31999969482422
+367531,MDT,2015-05-07,74.5999984741211
+367532,MDT,2015-05-08,76.20999908447266
+367533,MDT,2015-05-11,76.0199966430664
+367534,MDT,2015-05-12,75.19999694824219
+367535,MDT,2015-05-13,74.86000061035156
+367536,MDT,2015-05-14,76.26000213623047
+367537,MDT,2015-05-15,76.41999816894531
+367538,MDT,2015-05-18,77.47000122070312
+367539,MDT,2015-05-19,78.44000244140625
+367540,MDT,2015-05-20,78.79000091552734
+367541,MDT,2015-05-21,78.41000366210938
+367542,MDT,2015-05-22,77.81999969482422
+367543,MDT,2015-05-26,76.56999969482422
+367544,MDT,2015-05-27,77.31999969482422
+367545,MDT,2015-05-28,77.20999908447266
+367546,MDT,2015-05-29,76.31999969482422
+367547,MDT,2015-06-01,76.69999694824219
+367548,MDT,2015-06-02,76.87999725341797
+367549,MDT,2015-06-03,76.83000183105469
+367550,MDT,2015-06-04,76.04000091552734
+367551,MDT,2015-06-05,75.45999908447266
+367552,MDT,2015-06-08,75.13999938964844
+367553,MDT,2015-06-09,74.91999816894531
+367554,MDT,2015-06-10,76.16000366210938
+367555,MDT,2015-06-11,76.22000122070312
+367556,MDT,2015-06-12,75.5199966430664
+367557,MDT,2015-06-15,75.41999816894531
+367558,MDT,2015-06-16,75.5999984741211
+367559,MDT,2015-06-17,75.70999908447266
+367560,MDT,2015-06-18,76.72000122070312
+367561,MDT,2015-06-19,76.70999908447266
+367562,MDT,2015-06-22,77.20999908447266
+367563,MDT,2015-06-23,76.61000061035156
+367564,MDT,2015-06-24,75.2699966430664
+367565,MDT,2015-06-25,75.4800033569336
+367566,MDT,2015-06-26,75.16000366210938
+367567,MDT,2015-06-29,73.30000305175781
+367568,MDT,2015-06-30,74.0999984741211
+367569,MDT,2015-07-01,74.08000183105469
+367570,MDT,2015-07-02,73.80999755859375
+367571,MDT,2015-07-06,73.52999877929688
+367572,MDT,2015-07-07,73.45999908447266
+367573,MDT,2015-07-08,72.8499984741211
+367574,MDT,2015-07-09,73.08999633789062
+367575,MDT,2015-07-10,74.37000274658203
+367576,MDT,2015-07-13,75.16999816894531
+367577,MDT,2015-07-14,75.88999938964844
+367578,MDT,2015-07-15,75.94999694824219
+367579,MDT,2015-07-16,76.80000305175781
+367580,MDT,2015-07-17,76.91000366210938
+367581,MDT,2015-07-20,77.0
+367582,MDT,2015-07-21,76.54000091552734
+367583,MDT,2015-07-22,76.81999969482422
+367584,MDT,2015-07-23,76.80000305175781
+367585,MDT,2015-07-24,76.01000213623047
+367586,MDT,2015-07-27,75.66000366210938
+367587,MDT,2015-07-28,77.47000122070312
+367588,MDT,2015-07-29,77.87999725341797
+367589,MDT,2015-07-30,78.27999877929688
+367590,MDT,2015-07-31,78.38999938964844
+367591,MDT,2015-08-03,78.0
+367592,MDT,2015-08-04,77.7699966430664
+367593,MDT,2015-08-05,78.66999816894531
+367594,MDT,2015-08-06,77.41000366210938
+367595,MDT,2015-08-07,77.4800033569336
+367596,MDT,2015-08-10,77.62000274658203
+367597,MDT,2015-08-11,77.38999938964844
+367598,MDT,2015-08-12,77.38999938964844
+367599,MDT,2015-08-13,77.4800033569336
+367600,MDT,2015-08-14,77.58000183105469
+367601,MDT,2015-08-17,78.73999786376953
+367602,MDT,2015-08-18,78.08999633789062
+367603,MDT,2015-08-19,77.47000122070312
+367604,MDT,2015-08-20,76.48999786376953
+367605,MDT,2015-08-21,74.2699966430664
+367606,MDT,2015-08-24,70.91000366210938
+367607,MDT,2015-08-25,69.87999725341797
+367608,MDT,2015-08-26,72.23999786376953
+367609,MDT,2015-08-27,73.5199966430664
+367610,MDT,2015-08-28,73.55999755859375
+367611,MDT,2015-08-31,72.29000091552734
+367612,MDT,2015-09-01,69.52999877929688
+367613,MDT,2015-09-02,71.55000305175781
+367614,MDT,2015-09-03,69.9800033569336
+367615,MDT,2015-09-04,68.9800033569336
+367616,MDT,2015-09-08,70.80000305175781
+367617,MDT,2015-09-09,69.58999633789062
+367618,MDT,2015-09-10,70.01000213623047
+367619,MDT,2015-09-11,69.9000015258789
+367620,MDT,2015-09-14,68.7300033569336
+367621,MDT,2015-09-15,69.93000030517578
+367622,MDT,2015-09-16,70.12000274658203
+367623,MDT,2015-09-17,70.80999755859375
+367624,MDT,2015-09-18,70.33000183105469
+367625,MDT,2015-09-21,70.23999786376953
+367626,MDT,2015-09-22,70.13999938964844
+367627,MDT,2015-09-23,69.29000091552734
+367628,MDT,2015-09-24,68.37999725341797
+367629,MDT,2015-09-25,66.52999877929688
+367630,MDT,2015-09-28,64.5199966430664
+367631,MDT,2015-09-29,66.37000274658203
+367632,MDT,2015-09-30,66.94000244140625
+367633,MDT,2015-10-01,68.4000015258789
+367634,MDT,2015-10-02,71.12999725341797
+367635,MDT,2015-10-05,70.87000274658203
+367636,MDT,2015-10-06,69.91999816894531
+367637,MDT,2015-10-07,70.94000244140625
+367638,MDT,2015-10-08,72.05000305175781
+367639,MDT,2015-10-09,72.5999984741211
+367640,MDT,2015-10-12,73.01000213623047
+367641,MDT,2015-10-13,72.79000091552734
+367642,MDT,2015-10-14,72.19999694824219
+367643,MDT,2015-10-15,73.43000030517578
+367644,MDT,2015-10-16,74.11000061035156
+367645,MDT,2015-10-19,74.23999786376953
+367646,MDT,2015-10-20,73.63999938964844
+367647,MDT,2015-10-21,73.41999816894531
+367648,MDT,2015-10-22,73.06999969482422
+367649,MDT,2015-10-23,73.69000244140625
+367650,MDT,2015-10-26,72.76000213623047
+367651,MDT,2015-10-27,72.68000030517578
+367652,MDT,2015-10-28,73.54000091552734
+367653,MDT,2015-10-29,73.76000213623047
+367654,MDT,2015-10-30,73.91999816894531
+367655,MDT,2015-11-02,75.75
+367656,MDT,2015-11-03,76.30000305175781
+367657,MDT,2015-11-04,76.16000366210938
+367658,MDT,2015-11-05,76.16999816894531
+367659,MDT,2015-11-06,76.05999755859375
+367660,MDT,2015-11-09,75.87000274658203
+367661,MDT,2015-11-10,76.4000015258789
+367662,MDT,2015-11-11,76.05999755859375
+367663,MDT,2015-11-12,74.20999908447266
+367664,MDT,2015-11-13,74.45999908447266
+367665,MDT,2015-11-16,76.23999786376953
+367666,MDT,2015-11-17,76.58000183105469
+367667,MDT,2015-11-18,77.55999755859375
+367668,MDT,2015-11-19,75.75
+367669,MDT,2015-11-20,76.08999633789062
+367670,MDT,2015-11-23,76.55999755859375
+367671,MDT,2015-11-24,76.55999755859375
+367672,MDT,2015-11-25,76.55999755859375
+367673,MDT,2015-11-27,76.45999908447266
+367674,MDT,2015-11-30,75.33999633789062
+367675,MDT,2015-12-01,76.51000213623047
+367676,MDT,2015-12-02,76.11000061035156
+367677,MDT,2015-12-03,76.66999816894531
+367678,MDT,2015-12-04,78.13999938964844
+367679,MDT,2015-12-07,77.94999694824219
+367680,MDT,2015-12-08,78.08000183105469
+367681,MDT,2015-12-09,77.55999755859375
+367682,MDT,2015-12-10,77.44000244140625
+367683,MDT,2015-12-11,76.6500015258789
+367684,MDT,2015-12-14,76.6500015258789
+367685,MDT,2015-12-15,77.0999984741211
+367686,MDT,2015-12-16,78.56999969482422
+367687,MDT,2015-12-17,77.9000015258789
+367688,MDT,2015-12-18,76.30999755859375
+367689,MDT,2015-12-21,76.68000030517578
+367690,MDT,2015-12-22,77.31999969482422
+367691,MDT,2015-12-23,77.6500015258789
+367692,MDT,2015-12-24,77.62999725341797
+367693,MDT,2015-12-28,77.18000030517578
+367694,MDT,2015-12-29,77.8499984741211
+367695,MDT,2015-12-30,77.52999877929688
+367696,MDT,2015-12-31,76.91999816894531
+367697,MDT,2016-01-04,75.7699966430664
+367698,MDT,2016-01-05,75.98999786376953
+367699,MDT,2016-01-06,76.19999694824219
+367700,MDT,2016-01-07,74.41000366210938
+367701,MDT,2016-01-08,73.77999877929688
+367702,MDT,2016-01-11,73.0
+367703,MDT,2016-01-12,76.44000244140625
+367704,MDT,2016-01-13,74.6500015258789
+367705,MDT,2016-01-14,74.79000091552734
+367706,MDT,2016-01-15,73.91999816894531
+367707,MDT,2016-01-19,74.58000183105469
+367708,MDT,2016-01-20,74.56999969482422
+367709,MDT,2016-01-21,74.5999984741211
+367710,MDT,2016-01-22,75.91999816894531
+367711,MDT,2016-01-25,75.69999694824219
+367712,MDT,2016-01-26,75.58999633789062
+367713,MDT,2016-01-27,75.48999786376953
+367714,MDT,2016-01-28,73.91000366210938
+367715,MDT,2016-01-29,75.91999816894531
+367716,MDT,2016-02-01,76.8499984741211
+367717,MDT,2016-02-02,76.51000213623047
+367718,MDT,2016-02-03,76.1500015258789
+367719,MDT,2016-02-04,76.19999694824219
+367720,MDT,2016-02-05,74.45999908447266
+367721,MDT,2016-02-08,72.62999725341797
+367722,MDT,2016-02-09,73.08000183105469
+367723,MDT,2016-02-10,74.16000366210938
+367724,MDT,2016-02-11,72.62000274658203
+367725,MDT,2016-02-12,73.4000015258789
+367726,MDT,2016-02-16,74.73999786376953
+367727,MDT,2016-02-17,75.5999984741211
+367728,MDT,2016-02-18,74.97000122070312
+367729,MDT,2016-02-19,75.37999725341797
+367730,MDT,2016-02-22,76.68000030517578
+367731,MDT,2016-02-23,75.80000305175781
+367732,MDT,2016-02-24,76.43000030517578
+367733,MDT,2016-02-25,77.66000366210938
+367734,MDT,2016-02-26,77.29000091552734
+367735,MDT,2016-02-29,77.38999938964844
+367736,MDT,2016-03-01,74.18000030517578
+367737,MDT,2016-03-02,74.58999633789062
+367738,MDT,2016-03-03,74.91999816894531
+367739,MDT,2016-03-04,75.61000061035156
+367740,MDT,2016-03-07,76.01000213623047
+367741,MDT,2016-03-08,75.44000244140625
+367742,MDT,2016-03-09,75.55000305175781
+367743,MDT,2016-03-10,76.2699966430664
+367744,MDT,2016-03-11,77.3499984741211
+367745,MDT,2016-03-14,77.52999877929688
+367746,MDT,2016-03-15,76.8499984741211
+367747,MDT,2016-03-16,76.6500015258789
+367748,MDT,2016-03-17,75.5
+367749,MDT,2016-03-18,76.26000213623047
+367750,MDT,2016-03-21,75.20999908447266
+367751,MDT,2016-03-22,74.94000244140625
+367752,MDT,2016-03-23,74.5
+367753,MDT,2016-03-24,73.97000122070312
+367754,MDT,2016-03-28,73.9800033569336
+367755,MDT,2016-03-29,75.4800033569336
+367756,MDT,2016-03-30,75.41999816894531
+367757,MDT,2016-03-31,75.0
+367758,MDT,2016-04-01,75.37000274658203
+367759,MDT,2016-04-04,76.30000305175781
+367760,MDT,2016-04-05,75.48999786376953
+367761,MDT,2016-04-06,77.30999755859375
+367762,MDT,2016-04-07,76.13999938964844
+367763,MDT,2016-04-08,76.37000274658203
+367764,MDT,2016-04-11,75.66000366210938
+367765,MDT,2016-04-12,76.62000274658203
+367766,MDT,2016-04-13,77.33999633789062
+367767,MDT,2016-04-14,77.37000274658203
+367768,MDT,2016-04-15,77.0999984741211
+367769,MDT,2016-04-18,77.62999725341797
+367770,MDT,2016-04-19,78.11000061035156
+367771,MDT,2016-04-20,78.68000030517578
+367772,MDT,2016-04-21,78.5199966430664
+367773,MDT,2016-04-22,78.98999786376953
+367774,MDT,2016-04-25,79.38999938964844
+367775,MDT,2016-04-26,78.72000122070312
+367776,MDT,2016-04-27,79.44999694824219
+367777,MDT,2016-04-28,79.77999877929688
+367778,MDT,2016-04-29,79.1500015258789
+367779,MDT,2016-05-02,79.3499984741211
+367780,MDT,2016-05-03,79.44000244140625
+367781,MDT,2016-05-04,78.81999969482422
+367782,MDT,2016-05-05,79.5
+367783,MDT,2016-05-06,79.73999786376953
+367784,MDT,2016-05-09,80.33000183105469
+367785,MDT,2016-05-10,81.2300033569336
+367786,MDT,2016-05-11,81.11000061035156
+367787,MDT,2016-05-12,81.33999633789062
+367788,MDT,2016-05-13,80.70999908447266
+367789,MDT,2016-05-16,81.88999938964844
+367790,MDT,2016-05-17,80.80999755859375
+367791,MDT,2016-05-18,80.5999984741211
+367792,MDT,2016-05-19,80.0
+367793,MDT,2016-05-20,80.5199966430664
+367794,MDT,2016-05-23,80.30000305175781
+367795,MDT,2016-05-24,80.94000244140625
+367796,MDT,2016-05-25,81.08000183105469
+367797,MDT,2016-05-26,81.18000030517578
+367798,MDT,2016-05-27,81.69000244140625
+367799,MDT,2016-05-31,80.4800033569336
+367800,MDT,2016-06-01,80.5199966430664
+367801,MDT,2016-06-02,82.98999786376953
+367802,MDT,2016-06-03,82.94000244140625
+367803,MDT,2016-06-06,83.31999969482422
+367804,MDT,2016-06-07,83.72000122070312
+367805,MDT,2016-06-08,84.79000091552734
+367806,MDT,2016-06-09,85.77999877929688
+367807,MDT,2016-06-10,85.69999694824219
+367808,MDT,2016-06-13,85.69999694824219
+367809,MDT,2016-06-14,85.48999786376953
+367810,MDT,2016-06-15,84.2300033569336
+367811,MDT,2016-06-16,84.58999633789062
+367812,MDT,2016-06-17,84.13999938964844
+367813,MDT,2016-06-20,84.47000122070312
+367814,MDT,2016-06-21,84.58999633789062
+367815,MDT,2016-06-22,84.26000213623047
+367816,MDT,2016-06-23,85.7699966430664
+367817,MDT,2016-06-24,83.26000213623047
+367818,MDT,2016-06-27,82.37999725341797
+367819,MDT,2016-06-28,84.13999938964844
+367820,MDT,2016-06-29,85.44999694824219
+367821,MDT,2016-06-30,86.7699966430664
+367822,MDT,2016-07-01,87.02999877929688
+367823,MDT,2016-07-05,87.05000305175781
+367824,MDT,2016-07-06,87.44999694824219
+367825,MDT,2016-07-07,87.48999786376953
+367826,MDT,2016-07-08,88.36000061035156
+367827,MDT,2016-07-11,88.51000213623047
+367828,MDT,2016-07-12,88.91999816894531
+367829,MDT,2016-07-13,88.75
+367830,MDT,2016-07-14,88.83000183105469
+367831,MDT,2016-07-15,88.36000061035156
+367832,MDT,2016-07-18,88.19000244140625
+367833,MDT,2016-07-19,88.37999725341797
+367834,MDT,2016-07-20,88.75
+367835,MDT,2016-07-21,87.94000244140625
+367836,MDT,2016-07-22,87.0999984741211
+367837,MDT,2016-07-25,86.91999816894531
+367838,MDT,2016-07-26,88.25
+367839,MDT,2016-07-27,87.4800033569336
+367840,MDT,2016-07-28,87.41999816894531
+367841,MDT,2016-07-29,87.62999725341797
+367842,MDT,2016-08-01,88.05999755859375
+367843,MDT,2016-08-02,87.63999938964844
+367844,MDT,2016-08-03,86.66999816894531
+367845,MDT,2016-08-04,86.76000213623047
+367846,MDT,2016-08-05,87.08999633789062
+367847,MDT,2016-08-08,86.95999908447266
+367848,MDT,2016-08-09,87.73999786376953
+367849,MDT,2016-08-10,87.29000091552734
+367850,MDT,2016-08-11,87.80000305175781
+367851,MDT,2016-08-12,87.54000091552734
+367852,MDT,2016-08-15,87.91000366210938
+367853,MDT,2016-08-16,87.2699966430664
+367854,MDT,2016-08-17,87.12999725341797
+367855,MDT,2016-08-18,87.08000183105469
+367856,MDT,2016-08-19,87.04000091552734
+367857,MDT,2016-08-22,87.31999969482422
+367858,MDT,2016-08-23,87.80000305175781
+367859,MDT,2016-08-24,86.6500015258789
+367860,MDT,2016-08-25,85.38999938964844
+367861,MDT,2016-08-26,86.5999984741211
+367862,MDT,2016-08-29,87.45999908447266
+367863,MDT,2016-08-30,86.8499984741211
+367864,MDT,2016-08-31,87.02999877929688
+367865,MDT,2016-09-01,86.9800033569336
+367866,MDT,2016-09-02,87.31999969482422
+367867,MDT,2016-09-06,87.16999816894531
+367868,MDT,2016-09-07,86.1500015258789
+367869,MDT,2016-09-08,86.26000213623047
+367870,MDT,2016-09-09,84.87000274658203
+367871,MDT,2016-09-12,86.19999694824219
+367872,MDT,2016-09-13,84.83999633789062
+367873,MDT,2016-09-14,84.68000030517578
+367874,MDT,2016-09-15,85.66000366210938
+367875,MDT,2016-09-16,86.01000213623047
+367876,MDT,2016-09-19,85.98999786376953
+367877,MDT,2016-09-20,86.36000061035156
+367878,MDT,2016-09-21,87.13999938964844
+367879,MDT,2016-09-22,87.81999969482422
+367880,MDT,2016-09-23,87.70999908447266
+367881,MDT,2016-09-26,86.55999755859375
+367882,MDT,2016-09-27,86.66999816894531
+367883,MDT,2016-09-28,86.73999786376953
+367884,MDT,2016-09-29,85.4000015258789
+367885,MDT,2016-09-30,86.4000015258789
+367886,MDT,2016-10-03,86.38999938964844
+367887,MDT,2016-10-04,86.11000061035156
+367888,MDT,2016-10-05,86.30000305175781
+367889,MDT,2016-10-06,85.94999694824219
+367890,MDT,2016-10-07,85.95999908447266
+367891,MDT,2016-10-10,86.16999816894531
+367892,MDT,2016-10-11,83.19999694824219
+367893,MDT,2016-10-12,83.68000030517578
+367894,MDT,2016-10-13,83.30999755859375
+367895,MDT,2016-10-14,82.70999908447266
+367896,MDT,2016-10-17,82.56999969482422
+367897,MDT,2016-10-18,83.55000305175781
+367898,MDT,2016-10-19,83.66999816894531
+367899,MDT,2016-10-20,84.0199966430664
+367900,MDT,2016-10-21,83.91000366210938
+367901,MDT,2016-10-24,83.30000305175781
+367902,MDT,2016-10-25,82.47000122070312
+367903,MDT,2016-10-26,81.12000274658203
+367904,MDT,2016-10-27,81.12999725341797
+367905,MDT,2016-10-28,81.93000030517578
+367906,MDT,2016-10-31,82.0199966430664
+367907,MDT,2016-11-01,80.91999816894531
+367908,MDT,2016-11-02,81.08999633789062
+367909,MDT,2016-11-03,81.5999984741211
+367910,MDT,2016-11-04,82.13999938964844
+367911,MDT,2016-11-07,83.94999694824219
+367912,MDT,2016-11-08,84.33999633789062
+367913,MDT,2016-11-09,82.86000061035156
+367914,MDT,2016-11-10,82.72000122070312
+367915,MDT,2016-11-11,82.06999969482422
+367916,MDT,2016-11-14,78.75
+367917,MDT,2016-11-15,80.2699966430664
+367918,MDT,2016-11-16,80.88999938964844
+367919,MDT,2016-11-17,81.80000305175781
+367920,MDT,2016-11-18,80.93000030517578
+367921,MDT,2016-11-21,80.58000183105469
+367922,MDT,2016-11-22,73.5999984741211
+367923,MDT,2016-11-23,75.77999877929688
+367924,MDT,2016-11-25,75.5199966430664
+367925,MDT,2016-11-28,73.98999786376953
+367926,MDT,2016-11-29,73.41999816894531
+367927,MDT,2016-11-30,73.01000213623047
+367928,MDT,2016-12-01,71.87999725341797
+367929,MDT,2016-12-02,72.01000213623047
+367930,MDT,2016-12-05,71.66999816894531
+367931,MDT,2016-12-06,72.11000061035156
+367932,MDT,2016-12-07,72.22000122070312
+367933,MDT,2016-12-08,72.06999969482422
+367934,MDT,2016-12-09,73.3499984741211
+367935,MDT,2016-12-12,73.70999908447266
+367936,MDT,2016-12-13,73.37000274658203
+367937,MDT,2016-12-14,73.30000305175781
+367938,MDT,2016-12-15,73.44000244140625
+367939,MDT,2016-12-16,73.45999908447266
+367940,MDT,2016-12-19,73.0999984741211
+367941,MDT,2016-12-20,72.44000244140625
+367942,MDT,2016-12-21,71.58000183105469
+367943,MDT,2016-12-22,71.73999786376953
+367944,MDT,2016-12-23,71.94999694824219
+367945,MDT,2016-12-27,71.7699966430664
+367946,MDT,2016-12-28,71.80999755859375
+367947,MDT,2016-12-29,71.54000091552734
+367948,MDT,2016-12-30,71.2300033569336
+367949,MDT,2017-01-03,70.61000061035156
+367950,MDT,2017-01-04,71.2699966430664
+367951,MDT,2017-01-05,70.83000183105469
+367952,MDT,2017-01-06,72.87000274658203
+367953,MDT,2017-01-09,73.81999969482422
+367954,MDT,2017-01-10,74.9000015258789
+367955,MDT,2017-01-11,74.44000244140625
+367956,MDT,2017-01-12,75.11000061035156
+367957,MDT,2017-01-13,75.08999633789062
+367958,MDT,2017-01-17,75.81999969482422
+367959,MDT,2017-01-18,75.66999816894531
+367960,MDT,2017-01-19,75.30000305175781
+367961,MDT,2017-01-20,74.98999786376953
+367962,MDT,2017-01-23,74.7699966430664
+367963,MDT,2017-01-24,73.83000183105469
+367964,MDT,2017-01-25,74.48999786376953
+367965,MDT,2017-01-26,74.04000091552734
+367966,MDT,2017-01-27,74.94999694824219
+367967,MDT,2017-01-30,74.66999816894531
+367968,MDT,2017-01-31,76.0199966430664
+367969,MDT,2017-02-01,76.0
+367970,MDT,2017-02-02,75.91999816894531
+367971,MDT,2017-02-03,76.33999633789062
+367972,MDT,2017-02-06,75.9800033569336
+367973,MDT,2017-02-07,76.12000274658203
+367974,MDT,2017-02-08,75.5999984741211
+367975,MDT,2017-02-09,75.70999908447266
+367976,MDT,2017-02-10,76.1500015258789
+367977,MDT,2017-02-13,76.91999816894531
+367978,MDT,2017-02-14,77.05000305175781
+367979,MDT,2017-02-15,77.69999694824219
+367980,MDT,2017-02-16,77.98999786376953
+367981,MDT,2017-02-17,78.87999725341797
+367982,MDT,2017-02-21,80.55999755859375
+367983,MDT,2017-02-22,79.62000274658203
+367984,MDT,2017-02-23,80.73999786376953
+367985,MDT,2017-02-24,81.02999877929688
+367986,MDT,2017-02-27,80.75
+367987,MDT,2017-02-28,80.91000366210938
+367988,MDT,2017-03-01,82.06999969482422
+367989,MDT,2017-03-02,81.98999786376953
+367990,MDT,2017-03-03,81.86000061035156
+367991,MDT,2017-03-06,81.54000091552734
+367992,MDT,2017-03-07,81.4000015258789
+367993,MDT,2017-03-08,82.22000122070312
+367994,MDT,2017-03-09,82.79000091552734
+367995,MDT,2017-03-10,83.04000091552734
+367996,MDT,2017-03-13,82.88999938964844
+367997,MDT,2017-03-14,82.5199966430664
+367998,MDT,2017-03-15,83.30000305175781
+367999,MDT,2017-03-16,81.83000183105469
+368000,MDT,2017-03-17,82.2300033569336
+368001,MDT,2017-03-20,81.41999816894531
+368002,MDT,2017-03-21,81.12000274658203
+368003,MDT,2017-03-22,81.0
+368004,MDT,2017-03-23,80.86000061035156
+368005,MDT,2017-03-24,81.0
+368006,MDT,2017-03-27,81.02999877929688
+368007,MDT,2017-03-28,80.73999786376953
+368008,MDT,2017-03-29,81.13999938964844
+368009,MDT,2017-03-30,80.98999786376953
+368010,MDT,2017-03-31,80.55999755859375
+368011,MDT,2017-04-03,81.02999877929688
+368012,MDT,2017-04-04,80.62000274658203
+368013,MDT,2017-04-05,80.23999786376953
+368014,MDT,2017-04-06,80.22000122070312
+368015,MDT,2017-04-07,80.37000274658203
+368016,MDT,2017-04-10,80.30000305175781
+368017,MDT,2017-04-11,80.1500015258789
+368018,MDT,2017-04-12,80.0999984741211
+368019,MDT,2017-04-13,80.01000213623047
+368020,MDT,2017-04-17,80.36000061035156
+368021,MDT,2017-04-18,80.33000183105469
+368022,MDT,2017-04-19,80.31999969482422
+368023,MDT,2017-04-20,81.0199966430664
+368024,MDT,2017-04-21,80.4800033569336
+368025,MDT,2017-04-24,80.6500015258789
+368026,MDT,2017-04-25,81.76000213623047
+368027,MDT,2017-04-26,82.13999938964844
+368028,MDT,2017-04-27,83.12999725341797
+368029,MDT,2017-04-28,83.08999633789062
+368030,MDT,2017-05-01,83.73999786376953
+368031,MDT,2017-05-02,84.75
+368032,MDT,2017-05-03,84.08999633789062
+368033,MDT,2017-05-04,83.91000366210938
+368034,MDT,2017-05-05,84.0
+368035,MDT,2017-05-08,83.30000305175781
+368036,MDT,2017-05-09,83.33999633789062
+368037,MDT,2017-05-10,82.88999938964844
+368038,MDT,2017-05-11,83.01000213623047
+368039,MDT,2017-05-12,83.41999816894531
+368040,MDT,2017-05-15,84.13999938964844
+368041,MDT,2017-05-16,83.94000244140625
+368042,MDT,2017-05-17,82.66000366210938
+368043,MDT,2017-05-18,82.4000015258789
+368044,MDT,2017-05-19,83.2300033569336
+368045,MDT,2017-05-22,83.98999786376953
+368046,MDT,2017-05-23,84.61000061035156
+368047,MDT,2017-05-24,84.69999694824219
+368048,MDT,2017-05-25,85.58000183105469
+368049,MDT,2017-05-26,85.08999633789062
+368050,MDT,2017-05-30,84.86000061035156
+368051,MDT,2017-05-31,84.27999877929688
+368052,MDT,2017-06-01,86.08000183105469
+368053,MDT,2017-06-02,85.81999969482422
+368054,MDT,2017-06-05,85.94999694824219
+368055,MDT,2017-06-06,86.0
+368056,MDT,2017-06-07,85.9800033569336
+368057,MDT,2017-06-08,85.94000244140625
+368058,MDT,2017-06-09,86.51000213623047
+368059,MDT,2017-06-12,87.62999725341797
+368060,MDT,2017-06-13,87.19999694824219
+368061,MDT,2017-06-14,87.6500015258789
+368062,MDT,2017-06-15,87.66000366210938
+368063,MDT,2017-06-16,88.08000183105469
+368064,MDT,2017-06-19,88.98999786376953
+368065,MDT,2017-06-20,88.81999969482422
+368066,MDT,2017-06-21,88.79000091552734
+368067,MDT,2017-06-22,89.08999633789062
+368068,MDT,2017-06-23,89.19999694824219
+368069,MDT,2017-06-26,89.1500015258789
+368070,MDT,2017-06-27,88.79000091552734
+368071,MDT,2017-06-28,89.30000305175781
+368072,MDT,2017-06-29,88.70999908447266
+368073,MDT,2017-06-30,88.75
+368074,MDT,2017-07-03,88.80999755859375
+368075,MDT,2017-07-05,88.9000015258789
+368076,MDT,2017-07-06,87.26000213623047
+368077,MDT,2017-07-07,87.95999908447266
+368078,MDT,2017-07-10,87.19999694824219
+368079,MDT,2017-07-11,87.26000213623047
+368080,MDT,2017-07-12,87.80999755859375
+368081,MDT,2017-07-13,87.80999755859375
+368082,MDT,2017-07-14,88.56999969482422
+368083,MDT,2017-07-17,86.05999755859375
+368084,MDT,2017-07-18,85.8499984741211
+368085,MDT,2017-07-19,85.6500015258789
+368086,MDT,2017-07-20,85.66999816894531
+368087,MDT,2017-07-21,85.16999816894531
+368088,MDT,2017-07-24,85.08999633789062
+368089,MDT,2017-07-25,85.93000030517578
+368090,MDT,2017-07-26,85.73999786376953
+368091,MDT,2017-07-27,84.68000030517578
+368092,MDT,2017-07-28,84.29000091552734
+368093,MDT,2017-07-31,83.97000122070312
+368094,MDT,2017-08-01,83.5199966430664
+368095,MDT,2017-08-02,83.19999694824219
+368096,MDT,2017-08-03,83.29000091552734
+368097,MDT,2017-08-04,83.68000030517578
+368098,MDT,2017-08-07,84.37000274658203
+368099,MDT,2017-08-08,83.83000183105469
+368100,MDT,2017-08-09,83.94999694824219
+368101,MDT,2017-08-10,83.04000091552734
+368102,MDT,2017-08-11,83.70999908447266
+368103,MDT,2017-08-14,84.47000122070312
+368104,MDT,2017-08-15,84.58999633789062
+368105,MDT,2017-08-16,84.5999984741211
+368106,MDT,2017-08-17,83.66999816894531
+368107,MDT,2017-08-18,83.41000366210938
+368108,MDT,2017-08-21,83.5199966430664
+368109,MDT,2017-08-22,81.76000213623047
+368110,MDT,2017-08-23,79.75
+368111,MDT,2017-08-24,79.23999786376953
+368112,MDT,2017-08-25,79.05999755859375
+368113,MDT,2017-08-28,79.58999633789062
+368114,MDT,2017-08-29,79.72000122070312
+368115,MDT,2017-08-30,79.86000061035156
+368116,MDT,2017-08-31,80.62000274658203
+368117,MDT,2017-09-01,80.05000305175781
+368118,MDT,2017-09-05,79.81999969482422
+368119,MDT,2017-09-06,79.87000274658203
+368120,MDT,2017-09-07,79.94999694824219
+368121,MDT,2017-09-08,82.02999877929688
+368122,MDT,2017-09-11,81.55999755859375
+368123,MDT,2017-09-12,82.30000305175781
+368124,MDT,2017-09-13,81.93000030517578
+368125,MDT,2017-09-14,81.80000305175781
+368126,MDT,2017-09-15,82.12000274658203
+368127,MDT,2017-09-18,82.4000015258789
+368128,MDT,2017-09-19,81.19000244140625
+368129,MDT,2017-09-20,80.16000366210938
+368130,MDT,2017-09-21,79.52999877929688
+368131,MDT,2017-09-22,79.69999694824219
+368132,MDT,2017-09-25,78.2699966430664
+368133,MDT,2017-09-26,78.37000274658203
+368134,MDT,2017-09-27,77.83999633789062
+368135,MDT,2017-09-28,77.70999908447266
+368136,MDT,2017-09-29,77.7699966430664
+368137,MDT,2017-10-02,78.05000305175781
+368138,MDT,2017-10-03,78.11000061035156
+368139,MDT,2017-10-04,78.62999725341797
+368140,MDT,2017-10-05,79.51000213623047
+368141,MDT,2017-10-06,79.80999755859375
+368142,MDT,2017-10-09,76.93000030517578
+368143,MDT,2017-10-10,77.29000091552734
+368144,MDT,2017-10-11,78.23999786376953
+368145,MDT,2017-10-12,77.91999816894531
+368146,MDT,2017-10-13,78.06999969482422
+368147,MDT,2017-10-16,77.7300033569336
+368148,MDT,2017-10-17,78.0
+368149,MDT,2017-10-18,78.58999633789062
+368150,MDT,2017-10-19,78.4800033569336
+368151,MDT,2017-10-20,78.33999633789062
+368152,MDT,2017-10-23,79.0199966430664
+368153,MDT,2017-10-24,78.66000366210938
+368154,MDT,2017-10-25,79.19999694824219
+368155,MDT,2017-10-26,80.44000244140625
+368156,MDT,2017-10-27,81.30000305175781
+368157,MDT,2017-10-30,80.52999877929688
+368158,MDT,2017-10-31,80.5199966430664
+368159,MDT,2017-11-01,80.30999755859375
+368160,MDT,2017-11-02,77.87000274658203
+368161,MDT,2017-11-03,78.43000030517578
+368162,MDT,2017-11-06,77.69000244140625
+368163,MDT,2017-11-07,78.01000213623047
+368164,MDT,2017-11-08,77.80999755859375
+368165,MDT,2017-11-09,80.80999755859375
+368166,MDT,2017-11-10,79.33000183105469
+368167,MDT,2017-11-13,79.19999694824219
+368168,MDT,2017-11-14,79.16000366210938
+368169,MDT,2017-11-15,78.68000030517578
+368170,MDT,2017-11-16,79.26000213623047
+368171,MDT,2017-11-17,79.48999786376953
+368172,MDT,2017-11-20,78.9000015258789
+368173,MDT,2017-11-21,82.66000366210938
+368174,MDT,2017-11-22,82.33999633789062
+368175,MDT,2017-11-24,83.25
+368176,MDT,2017-11-27,81.41000366210938
+368177,MDT,2017-11-28,82.45999908447266
+368178,MDT,2017-11-29,82.11000061035156
+368179,MDT,2017-11-30,82.12999725341797
+368180,MDT,2017-12-01,81.2699966430664
+368181,MDT,2017-12-04,79.87000274658203
+368182,MDT,2017-12-05,80.91999816894531
+368183,MDT,2017-12-06,81.5
+368184,MDT,2017-12-07,80.56999969482422
+368185,MDT,2017-12-08,81.06999969482422
+368186,MDT,2017-12-11,81.2699966430664
+368187,MDT,2017-12-12,82.0
+368188,MDT,2017-12-13,81.91999816894531
+368189,MDT,2017-12-14,81.83000183105469
+368190,MDT,2017-12-15,83.5
+368191,MDT,2017-12-18,83.43000030517578
+368192,MDT,2017-12-19,82.04000091552734
+368193,MDT,2017-12-20,81.37999725341797
+368194,MDT,2017-12-21,81.4800033569336
+368195,MDT,2017-12-22,81.54000091552734
+368196,MDT,2017-12-26,81.47000122070312
+368197,MDT,2017-12-27,81.76000213623047
+368198,MDT,2017-12-28,81.33999633789062
+368199,MDT,2017-12-29,80.75
+368200,MDT,2018-01-02,82.20999908447266
+368201,MDT,2018-01-03,83.91999816894531
+368202,MDT,2018-01-04,84.12000274658203
+368203,MDT,2018-01-05,85.54000091552734
+368204,MDT,2018-01-08,85.51000213623047
+368205,MDT,2018-01-09,85.87999725341797
+368206,MDT,2018-01-10,85.48999786376953
+368207,MDT,2018-01-11,85.7300033569336
+368208,MDT,2018-01-12,85.44999694824219
+368209,MDT,2018-01-16,85.31999969482422
+368210,MDT,2018-01-17,86.11000061035156
+368211,MDT,2018-01-18,87.26000213623047
+368212,MDT,2018-01-19,86.68000030517578
+368213,MDT,2018-01-22,86.05000305175781
+368214,MDT,2018-01-23,85.2300033569336
+368215,MDT,2018-01-24,85.76000213623047
+368216,MDT,2018-01-25,86.81999969482422
+368217,MDT,2018-01-26,87.12000274658203
+368218,MDT,2018-01-29,86.72000122070312
+368219,MDT,2018-01-30,85.95999908447266
+368220,MDT,2018-01-31,85.88999938964844
+368221,MDT,2018-02-01,84.9800033569336
+368222,MDT,2018-02-02,84.44999694824219
+368223,MDT,2018-02-05,81.41999816894531
+368224,MDT,2018-02-06,81.66999816894531
+368225,MDT,2018-02-07,81.3499984741211
+368226,MDT,2018-02-08,78.37999725341797
+368227,MDT,2018-02-09,79.4800033569336
+368228,MDT,2018-02-12,80.23999786376953
+368229,MDT,2018-02-13,80.22000122070312
+368230,MDT,2018-02-14,81.86000061035156
+368231,MDT,2018-02-15,82.94000244140625
+368232,MDT,2018-02-16,83.30999755859375
+368233,MDT,2018-02-20,81.61000061035156
+368234,MDT,2018-02-21,80.72000122070312
+368235,MDT,2018-02-22,80.41000366210938
+368236,MDT,2018-02-23,80.38999938964844
+368237,MDT,2018-02-26,82.41999816894531
+368238,MDT,2018-02-27,81.23999786376953
+368239,MDT,2018-02-28,79.88999938964844
+368240,MDT,2018-03-01,78.30000305175781
+368241,MDT,2018-03-02,78.33000183105469
+368242,MDT,2018-03-05,79.73999786376953
+368243,MDT,2018-03-06,80.41000366210938
+368244,MDT,2018-03-07,81.12999725341797
+368245,MDT,2018-03-08,82.20999908447266
+368246,MDT,2018-03-09,83.1500015258789
+368247,MDT,2018-03-12,83.30000305175781
+368248,MDT,2018-03-13,83.47000122070312
+368249,MDT,2018-03-14,82.30000305175781
+368250,MDT,2018-03-15,82.02999877929688
+368251,MDT,2018-03-16,81.29000091552734
+368252,MDT,2018-03-19,80.12999725341797
+368253,MDT,2018-03-20,79.9000015258789
+368254,MDT,2018-03-21,80.04000091552734
+368255,MDT,2018-03-22,78.13999938964844
+368256,MDT,2018-03-23,76.55000305175781
+368257,MDT,2018-03-26,78.45999908447266
+368258,MDT,2018-03-27,78.16000366210938
+368259,MDT,2018-03-28,78.45999908447266
+368260,MDT,2018-03-29,80.22000122070312
+368261,MDT,2018-04-02,77.4800033569336
+368262,MDT,2018-04-03,78.3499984741211
+368263,MDT,2018-04-04,78.72000122070312
+368264,MDT,2018-04-05,79.69999694824219
+368265,MDT,2018-04-06,77.63999938964844
+368266,MDT,2018-04-09,78.45999908447266
+368267,MDT,2018-04-10,79.29000091552734
+368268,MDT,2018-04-11,78.58999633789062
+368269,MDT,2018-04-12,79.83999633789062
+368270,MDT,2018-04-13,79.56999969482422
+368271,MDT,2018-04-16,80.5999984741211
+368272,MDT,2018-04-17,80.62999725341797
+368273,MDT,2018-04-18,80.19000244140625
+368274,MDT,2018-04-19,80.0
+368275,MDT,2018-04-20,79.9000015258789
+368276,MDT,2018-04-23,80.0199966430664
+368277,MDT,2018-04-24,79.37000274658203
+368278,MDT,2018-04-25,79.45999908447266
+368279,MDT,2018-04-26,80.58999633789062
+368280,MDT,2018-04-27,81.29000091552734
+368281,MDT,2018-04-30,80.12999725341797
+368282,MDT,2018-05-01,81.01000213623047
+368283,MDT,2018-05-02,79.91999816894531
+368284,MDT,2018-05-03,79.58000183105469
+368285,MDT,2018-05-04,81.08000183105469
+368286,MDT,2018-05-07,84.81999969482422
+368287,MDT,2018-05-08,83.19999694824219
+368288,MDT,2018-05-09,84.05999755859375
+368289,MDT,2018-05-10,85.68000030517578
+368290,MDT,2018-05-11,85.55999755859375
+368291,MDT,2018-05-14,86.18000030517578
+368292,MDT,2018-05-15,84.37000274658203
+368293,MDT,2018-05-16,85.55000305175781
+368294,MDT,2018-05-17,85.11000061035156
+368295,MDT,2018-05-18,84.63999938964844
+368296,MDT,2018-05-21,85.31999969482422
+368297,MDT,2018-05-22,84.97000122070312
+368298,MDT,2018-05-23,85.26000213623047
+368299,MDT,2018-05-24,86.98999786376953
+368300,MDT,2018-05-25,86.30000305175781
+368301,MDT,2018-05-29,85.38999938964844
+368302,MDT,2018-05-30,85.88999938964844
+368303,MDT,2018-05-31,86.31999969482422
+368304,MDT,2018-06-01,87.83000183105469
+368305,MDT,2018-06-04,87.5199966430664
+368306,MDT,2018-06-05,86.66000366210938
+368307,MDT,2018-06-06,87.23999786376953
+368308,MDT,2018-06-07,86.62999725341797
+368309,MDT,2018-06-08,87.18000030517578
+368310,MDT,2018-06-11,86.58999633789062
+368311,MDT,2018-06-12,86.69000244140625
+368312,MDT,2018-06-13,85.83999633789062
+368313,MDT,2018-06-14,86.56999969482422
+368314,MDT,2018-06-15,86.77999877929688
+368315,MDT,2018-06-18,86.25
+368316,MDT,2018-06-19,86.61000061035156
+368317,MDT,2018-06-20,86.12999725341797
+368318,MDT,2018-06-21,86.30000305175781
+368319,MDT,2018-06-22,86.80999755859375
+368320,MDT,2018-06-25,86.73999786376953
+368321,MDT,2018-06-26,86.86000061035156
+368322,MDT,2018-06-27,85.48999786376953
+368323,MDT,2018-06-28,86.33000183105469
+368324,MDT,2018-06-29,85.61000061035156
+368325,MDT,2018-07-02,86.02999877929688
+368326,MDT,2018-07-03,85.9800033569336
+368327,MDT,2018-07-05,85.91000366210938
+368328,MDT,2018-07-06,86.62999725341797
+368329,MDT,2018-07-09,87.12999725341797
+368330,MDT,2018-07-10,87.38999938964844
+368331,MDT,2018-07-11,87.26000213623047
+368332,MDT,2018-07-12,87.87000274658203
+368333,MDT,2018-07-13,88.36000061035156
+368334,MDT,2018-07-16,87.7300033569336
+368335,MDT,2018-07-17,88.29000091552734
+368336,MDT,2018-07-18,88.01000213623047
+368337,MDT,2018-07-19,88.41999816894531
+368338,MDT,2018-07-20,88.0199966430664
+368339,MDT,2018-07-23,88.62999725341797
+368340,MDT,2018-07-24,88.91000366210938
+368341,MDT,2018-07-25,89.7300033569336
+368342,MDT,2018-07-26,89.26000213623047
+368343,MDT,2018-07-27,88.66000366210938
+368344,MDT,2018-07-30,89.08000183105469
+368345,MDT,2018-07-31,90.2300033569336
+368346,MDT,2018-08-01,90.23999786376952
+368347,MDT,2018-08-02,89.88999938964844
+368348,MDT,2018-08-03,90.4800033569336
+368349,MDT,2018-08-06,90.58999633789062
+368350,MDT,2018-08-07,90.8499984741211
+368351,MDT,2018-08-08,90.80999755859376
+368352,MDT,2018-08-09,91.22000122070312
+368353,MDT,2018-08-10,90.5999984741211
+368354,MDT,2018-08-13,90.73999786376952
+368355,MDT,2018-08-14,91.0500030517578
+368356,MDT,2018-08-15,90.98999786376952
+368357,MDT,2018-08-16,91.0999984741211
+368358,MDT,2018-08-17,90.5999984741211
+368359,MDT,2018-08-20,90.02999877929688
+368360,MDT,2018-08-21,95.16999816894533
+368361,MDT,2018-08-22,95.58000183105467
+368362,MDT,2018-08-23,95.61000061035156
+368363,MDT,2018-08-24,95.5500030517578
+368364,MDT,2018-08-27,95.44000244140624
+368365,MDT,2018-08-28,95.7699966430664
+368366,MDT,2018-08-29,96.58999633789062
+368367,MDT,2018-08-30,96.80999755859376
+368368,MDT,2018-08-31,96.41000366210938
+368369,MDT,2018-09-04,95.55999755859376
+368370,MDT,2018-09-05,96.04000091552734
+368371,MDT,2018-09-06,96.48999786376952
+368372,MDT,2018-09-07,96.31999969482422
+368373,MDT,2018-09-10,96.37000274658205
+368374,MDT,2018-09-11,96.08000183105467
+368375,MDT,2018-09-12,96.25
+368376,MDT,2018-09-13,96.9499969482422
+368377,MDT,2018-09-14,97.01000213623048
+368378,MDT,2018-09-17,96.02999877929688
+368379,MDT,2018-09-18,96.87999725341795
+368380,MDT,2018-09-19,96.45999908447266
+368381,MDT,2018-09-20,97.4800033569336
+368382,MDT,2018-09-21,97.8499984741211
+368383,MDT,2018-09-24,98.86000061035156
+368384,MDT,2018-09-25,99.0
+368385,MDT,2018-09-26,99.16999816894533
+368386,MDT,2018-09-27,97.6999969482422
+368387,MDT,2018-09-28,98.37000274658205
+368388,MDT,2018-10-01,99.48999786376952
+368389,MDT,2018-10-02,99.0199966430664
+368390,MDT,2018-10-03,97.47000122070312
+368391,MDT,2018-10-04,96.9800033569336
+368392,MDT,2018-10-05,97.16999816894533
+368393,MDT,2018-10-08,95.97000122070312
+368394,MDT,2018-10-09,96.19000244140624
+368395,MDT,2018-10-10,95.06999969482422
+368396,MDT,2018-10-11,93.11000061035156
+368397,MDT,2018-10-12,94.69000244140624
+368398,MDT,2018-10-15,93.81999969482422
+368399,MDT,2018-10-16,96.5500030517578
+368400,MDT,2018-10-17,97.29000091552734
+368401,MDT,2018-10-18,95.91999816894533
+368402,MDT,2018-10-19,93.94000244140624
+368403,MDT,2018-10-22,93.62000274658205
+368404,MDT,2018-10-23,93.08999633789062
+368405,MDT,2018-10-24,91.47000122070312
+368406,MDT,2018-10-25,91.76000213623048
+368407,MDT,2018-10-26,89.75
+368408,MDT,2018-10-29,89.44999694824219
+368409,MDT,2018-10-30,90.2699966430664
+368410,MDT,2018-10-31,89.81999969482422
+368411,MDT,2018-11-01,91.5500030517578
+368412,MDT,2018-11-02,91.41999816894533
+368413,MDT,2018-11-05,91.61000061035156
+368414,MDT,2018-11-06,92.51000213623048
+368415,MDT,2018-11-07,94.12000274658205
+368416,MDT,2018-11-08,94.73999786376952
+368417,MDT,2018-11-09,94.36000061035156
+368418,MDT,2018-11-12,92.63999938964844
+368419,MDT,2018-11-13,92.06999969482422
+368420,MDT,2018-11-14,92.11000061035156
+368421,MDT,2018-11-15,92.7699966430664
+368422,MDT,2018-11-16,93.6999969482422
+368423,MDT,2018-11-19,90.37000274658205
+368424,MDT,2018-11-20,92.16000366210938
+368425,MDT,2018-11-21,92.97000122070312
+368426,MDT,2018-11-23,92.01000213623048
+368427,MDT,2018-11-26,92.05999755859376
+368428,MDT,2018-11-27,93.12999725341795
+368429,MDT,2018-11-28,95.37000274658205
+368430,MDT,2018-11-29,96.5999984741211
+368431,MDT,2018-11-30,97.52999877929688
+368432,MDT,2018-12-03,98.75
+368433,MDT,2018-12-04,96.48999786376952
+368434,MDT,2018-12-06,96.23999786376952
+368435,MDT,2018-12-07,94.23999786376952
+368436,MDT,2018-12-10,95.4800033569336
+368437,MDT,2018-12-11,95.47000122070312
+368438,MDT,2018-12-12,95.70999908447266
+368439,MDT,2018-12-13,95.5
+368440,MDT,2018-12-14,93.72000122070312
+368441,MDT,2018-12-17,91.8499984741211
+368442,MDT,2018-12-18,92.0
+368443,MDT,2018-12-19,91.26000213623048
+368444,MDT,2018-12-20,89.9000015258789
+368445,MDT,2018-12-21,88.5999984741211
+368446,MDT,2018-12-24,85.80000305175781
+368447,MDT,2018-12-26,88.66000366210938
+368448,MDT,2018-12-27,89.6500015258789
+368449,MDT,2018-12-28,89.26000213623047
+368450,MDT,2018-12-31,90.95999908447266
+368451,MDT,2019-01-02,87.91999816894531
+368452,MDT,2019-01-03,85.44999694824219
+368453,MDT,2019-01-04,88.12999725341797
+368454,MDT,2019-01-07,82.44999694824219
+368455,MDT,2019-01-08,83.02999877929688
+368456,MDT,2019-01-09,84.30000305175781
+368457,MDT,2019-01-10,84.83999633789062
+368458,MDT,2019-01-11,84.83999633789062
+368459,MDT,2019-01-14,84.75
+368460,MDT,2019-01-15,86.02999877929688
+368461,MDT,2019-01-16,86.98999786376953
+368462,MDT,2019-01-17,87.5999984741211
+368463,MDT,2019-01-18,87.30000305175781
+368464,MDT,2019-01-22,87.0
+368465,MDT,2019-01-23,87.16000366210938
+368466,MDT,2019-01-24,87.2300033569336
+368467,MDT,2019-01-25,87.0199966430664
+368468,MDT,2019-01-28,86.41999816894531
+368469,MDT,2019-01-29,86.47000122070312
+368470,MDT,2019-01-30,87.83000183105469
+368471,MDT,2019-01-31,88.38999938964844
+368472,MDT,2019-02-01,88.30999755859375
+368473,MDT,2019-02-04,87.80999755859375
+368474,MDT,2019-02-05,88.02999877929688
+368475,MDT,2019-02-06,88.86000061035156
+368476,MDT,2019-02-07,88.9000015258789
+368477,MDT,2019-02-08,89.01000213623047
+368478,MDT,2019-02-11,89.5999984741211
+368479,MDT,2019-02-12,90.25
+368480,MDT,2019-02-13,90.66999816894533
+368481,MDT,2019-02-14,91.2300033569336
+368482,MDT,2019-02-15,92.2699966430664
+368483,MDT,2019-02-19,92.33000183105467
+368484,MDT,2019-02-20,92.8000030517578
+368485,MDT,2019-02-21,92.61000061035156
+368486,MDT,2019-02-22,93.7699966430664
+368487,MDT,2019-02-25,92.22000122070312
+368488,MDT,2019-02-26,91.29000091552734
+368489,MDT,2019-02-27,90.88999938964844
+368490,MDT,2019-02-28,90.5
+368491,MDT,2019-03-01,92.08999633789062
+368492,MDT,2019-03-04,92.29000091552734
+368493,MDT,2019-03-05,92.72000122070312
+368494,MDT,2019-03-06,92.08000183105467
+368495,MDT,2019-03-07,91.08000183105467
+368496,MDT,2019-03-08,90.5199966430664
+368497,MDT,2019-03-11,92.0
+368498,MDT,2019-03-12,92.44000244140624
+368499,MDT,2019-03-13,93.0199966430664
+368500,MDT,2019-03-14,93.33000183105467
+368501,MDT,2019-03-15,93.79000091552734
+368502,MDT,2019-03-18,91.88999938964844
+368503,MDT,2019-03-19,92.66000366210938
+368504,MDT,2019-03-20,91.72000122070312
+368505,MDT,2019-03-21,92.0999984741211
+368506,MDT,2019-03-22,90.38999938964844
+368507,MDT,2019-03-25,90.62000274658205
+368508,MDT,2019-03-26,91.06999969482422
+368509,MDT,2019-03-27,90.26000213623048
+368510,MDT,2019-03-28,89.95999908447266
+368511,MDT,2019-03-29,91.08000183105467
+368512,MDT,2019-04-01,90.69000244140624
+368513,MDT,2019-04-02,90.4000015258789
+368514,MDT,2019-04-03,88.44999694824219
+368515,MDT,2019-04-04,89.2300033569336
+368516,MDT,2019-04-05,88.93000030517578
+368517,MDT,2019-04-08,88.98999786376953
+368518,MDT,2019-04-09,88.72000122070312
+368519,MDT,2019-04-10,88.62999725341797
+368520,MDT,2019-04-11,87.5999984741211
+368521,MDT,2019-04-12,86.75
+368522,MDT,2019-04-15,86.87000274658203
+368523,MDT,2019-04-16,86.1500015258789
+368524,MDT,2019-04-17,84.7300033569336
+368525,MDT,2019-04-18,84.22000122070312
+368526,MDT,2019-04-22,84.1500015258789
+368527,MDT,2019-04-23,85.0999984741211
+368528,MDT,2019-04-24,85.63999938964844
+368529,MDT,2019-04-25,86.86000061035156
+368530,MDT,2019-04-26,87.3499984741211
+368531,MDT,2019-04-29,87.44000244140625
+368532,MDT,2019-04-30,88.80999755859375
+368533,MDT,2019-05-01,88.30999755859375
+368534,MDT,2019-05-02,89.13999938964844
+368535,MDT,2019-05-03,89.58000183105469
+368536,MDT,2019-05-06,90.1500015258789
+368537,MDT,2019-05-07,89.2699966430664
+368538,MDT,2019-05-08,89.0
+368539,MDT,2019-05-09,88.13999938964844
+368540,MDT,2019-05-10,88.33000183105469
+368541,MDT,2019-05-13,87.33000183105469
+368542,MDT,2019-05-14,87.66000366210938
+368543,MDT,2019-05-15,88.2699966430664
+368544,MDT,2019-05-16,88.11000061035156
+368545,MDT,2019-05-17,87.7300033569336
+368546,MDT,2019-05-20,87.56999969482422
+368547,MDT,2019-05-21,87.7699966430664
+368548,MDT,2019-05-22,88.76000213623047
+368549,MDT,2019-05-23,91.63999938964844
+368550,MDT,2019-05-24,93.02999877929688
+368551,MDT,2019-05-28,91.30999755859376
+368552,MDT,2019-05-29,91.5199966430664
+368553,MDT,2019-05-30,92.58000183105467
+368554,MDT,2019-05-31,92.58000183105467
+368555,MDT,2019-06-03,93.33000183105467
+368556,MDT,2019-06-04,94.41000366210938
+368557,MDT,2019-06-05,96.5500030517578
+368558,MDT,2019-06-06,96.5
+368559,MDT,2019-06-07,97.11000061035156
+368560,MDT,2019-06-10,97.75
+368561,MDT,2019-06-11,97.55999755859376
+368562,MDT,2019-06-12,97.52999877929688
+368563,MDT,2019-06-13,97.5
+368564,MDT,2019-06-14,97.5
+368565,MDT,2019-06-17,97.31999969482422
+368566,MDT,2019-06-18,97.95999908447266
+368567,MDT,2019-06-19,98.75
+368568,MDT,2019-06-20,99.26000213623048
+368569,MDT,2019-06-21,99.37999725341795
+368570,MDT,2019-06-24,99.16000366210938
+368571,MDT,2019-06-25,98.9000015258789
+368572,MDT,2019-06-26,97.22000122070312
+368573,MDT,2019-06-27,97.4800033569336
+368574,MDT,2019-06-28,97.38999938964844
+368575,MDT,2019-07-01,98.0999984741211
+368576,MDT,2019-07-02,98.0500030517578
+368577,MDT,2019-07-03,98.80999755859376
+368578,MDT,2019-07-05,98.11000061035156
+368579,MDT,2019-07-08,98.0199966430664
+368580,MDT,2019-07-09,98.44000244140624
+368581,MDT,2019-07-10,98.8499984741211
+368582,MDT,2019-07-11,100.0
+368583,MDT,2019-07-12,99.25
+368584,MDT,2019-07-15,99.81999969482422
+368585,MDT,2019-07-16,99.87000274658205
+368586,MDT,2019-07-17,100.91999816894533
+368587,MDT,2019-07-18,101.33999633789062
+368588,MDT,2019-07-19,100.8000030517578
+368589,MDT,2019-07-22,101.23999786376952
+368590,MDT,2019-07-23,101.61000061035156
+368591,MDT,2019-07-24,102.33000183105467
+368592,MDT,2019-07-25,102.08999633789062
+368593,MDT,2019-07-26,102.5500030517578
+368594,MDT,2019-07-29,103.26000213623048
+368595,MDT,2019-07-30,103.75
+368596,MDT,2019-07-31,101.94000244140624
+368597,MDT,2019-08-01,102.37000274658205
+368598,MDT,2019-08-02,102.33000183105467
+368599,MDT,2019-08-05,99.51000213623048
+368600,MDT,2019-08-06,101.23999786376952
+368601,MDT,2019-08-07,101.38999938964844
+368602,MDT,2019-08-08,102.27999877929688
+368603,MDT,2019-08-09,101.66999816894533
+368604,MDT,2019-08-12,101.0
+368605,MDT,2019-08-13,102.4000015258789
+368606,MDT,2019-08-14,100.93000030517578
+368607,MDT,2019-08-15,101.75
+368608,MDT,2019-08-16,102.76000213623048
+368609,MDT,2019-08-19,104.18000030517578
+368610,MDT,2019-08-20,106.91000366210938
+368611,MDT,2019-08-21,107.79000091552734
+368612,MDT,2019-08-22,107.83000183105467
+368613,MDT,2019-08-23,106.0500030517578
+368614,MDT,2019-08-26,106.88999938964844
+368615,MDT,2019-08-27,107.54000091552734
+368616,MDT,2019-08-28,108.0
+368617,MDT,2019-08-29,107.8000030517578
+368618,MDT,2019-08-30,107.88999938964844
+368619,MDT,2019-09-03,107.47000122070312
+368620,MDT,2019-09-04,107.66000366210938
+368621,MDT,2019-09-05,107.72000122070312
+368622,MDT,2019-09-06,108.69000244140624
+368623,MDT,2019-09-09,107.93000030517578
+368624,MDT,2019-09-10,107.4800033569336
+368625,MDT,2019-09-11,108.62999725341795
+368626,MDT,2019-09-12,110.37999725341795
+368627,MDT,2019-09-13,109.66999816894533
+368628,MDT,2019-09-16,109.0500030517578
+368629,MDT,2019-09-17,109.33999633789062
+368630,MDT,2019-09-18,110.0
+368631,MDT,2019-09-19,111.01000213623048
+368632,MDT,2019-09-20,111.18000030517578
+368633,MDT,2019-09-23,110.83999633789062
+368634,MDT,2019-09-24,109.76000213623048
+368635,MDT,2019-09-25,107.62000274658205
+368636,MDT,2019-09-26,107.4000015258789
+368637,MDT,2019-09-27,107.31999969482422
+368638,MDT,2019-09-30,108.62000274658205
+368639,MDT,2019-10-01,108.22000122070312
+368640,MDT,2019-10-02,105.94000244140624
+368641,MDT,2019-10-03,106.93000030517578
+368642,MDT,2019-10-04,108.55999755859376
+368643,MDT,2019-10-07,107.26000213623048
+368644,MDT,2019-10-08,105.01000213623048
+368645,MDT,2019-10-09,106.75
+368646,MDT,2019-10-10,107.41999816894533
+368647,MDT,2019-10-11,107.58000183105467
+368648,MDT,2019-10-14,107.56999969482422
+368649,MDT,2019-10-15,108.19000244140624
+368650,MDT,2019-10-16,108.5
+368651,MDT,2019-10-17,108.51000213623048
+368652,MDT,2019-10-18,108.12000274658205
+368653,MDT,2019-10-21,106.62000274658205
+368654,MDT,2019-10-22,104.48999786376952
+368655,MDT,2019-10-23,105.22000122070312
+368656,MDT,2019-10-24,105.29000091552734
+368657,MDT,2019-10-25,105.44000244140624
+368658,MDT,2019-10-28,106.22000122070312
+368659,MDT,2019-10-29,107.5500030517578
+368660,MDT,2019-10-30,108.5500030517578
+368661,MDT,2019-10-31,108.9000015258789
+368662,MDT,2019-11-01,108.56999969482422
+368663,MDT,2019-11-04,107.1500015258789
+368664,MDT,2019-11-05,105.52999877929688
+368665,MDT,2019-11-06,106.87000274658205
+368666,MDT,2019-11-07,106.8000030517578
+368667,MDT,2019-11-08,107.02999877929688
+368668,MDT,2019-11-11,107.95999908447266
+368669,MDT,2019-11-12,108.62999725341795
+368670,MDT,2019-11-13,109.01000213623048
+368671,MDT,2019-11-14,109.20999908447266
+368672,MDT,2019-11-15,112.05999755859376
+368673,MDT,2019-11-18,111.25
+368674,MDT,2019-11-19,111.06999969482422
+368675,MDT,2019-11-20,111.79000091552734
+368676,MDT,2019-11-21,110.48999786376952
+368677,MDT,2019-11-22,110.81999969482422
+368678,MDT,2019-11-25,111.77999877929688
+368679,MDT,2019-11-26,111.33000183105467
+368680,MDT,2019-11-27,112.47000122070312
+368681,MDT,2019-11-29,111.38999938964844
+368682,MDT,2019-12-02,110.91000366210938
+368683,MDT,2019-12-03,110.98999786376952
+368684,MDT,2019-12-04,111.94000244140624
+368685,MDT,2019-12-05,112.1999969482422
+368686,MDT,2019-12-06,113.08999633789062
+368687,MDT,2019-12-09,111.12999725341795
+368688,MDT,2019-12-10,111.04000091552734
+368689,MDT,2019-12-11,111.72000122070312
+368690,MDT,2019-12-12,112.37999725341795
+368691,MDT,2019-12-13,113.5199966430664
+368692,MDT,2019-12-16,114.54000091552734
+368693,MDT,2019-12-17,114.3499984741211
+368694,MDT,2019-12-18,113.8000030517578
+368695,MDT,2019-12-19,113.48999786376952
+368696,MDT,2019-12-20,113.73999786376952
+368697,MDT,2019-12-23,113.88999938964844
+368698,MDT,2019-12-24,113.7699966430664
+368699,MDT,2019-12-26,112.58000183105467
+368700,MDT,2019-12-27,113.3499984741211
+368701,MDT,2019-12-30,112.93000030517578
+368702,MDT,2019-12-31,113.4499969482422
+368703,MDT,2020-01-02,114.55999755859376
+368704,MDT,2020-01-03,113.87999725341795
+368705,MDT,2020-01-06,114.88999938964844
+368706,MDT,2020-01-07,114.48999786376952
+368707,MDT,2020-01-08,116.5
+368708,MDT,2020-01-09,118.38999938964844
+368709,MDT,2020-01-10,118.63999938964844
+368710,MDT,2020-01-13,118.01000213623048
+368711,MDT,2020-01-14,117.04000091552734
+368712,MDT,2020-01-15,117.33000183105467
+368713,MDT,2020-01-16,118.86000061035156
+368714,MDT,2020-01-17,119.02999877929688
+368715,MDT,2020-01-21,120.31999969482422
+368716,MDT,2020-01-22,121.08999633789062
+368717,MDT,2020-01-23,120.97000122070312
+368718,MDT,2020-01-24,119.26000213623048
+368719,MDT,2020-01-27,119.2300033569336
+368720,MDT,2020-01-28,119.18000030517578
+368721,MDT,2020-01-29,118.37000274658205
+368722,MDT,2020-01-30,118.1500015258789
+368723,MDT,2020-01-31,115.44000244140624
+368724,MDT,2020-02-03,117.98999786376952
+368725,MDT,2020-02-04,119.98999786376952
+368726,MDT,2020-02-05,120.62000274658205
+368727,MDT,2020-02-06,121.3000030517578
+368728,MDT,2020-02-07,118.9499969482422
+368729,MDT,2020-02-10,119.37999725341795
+368730,MDT,2020-02-11,118.9499969482422
+368731,MDT,2020-02-12,116.48999786376952
+368732,MDT,2020-02-13,116.83000183105467
+368733,MDT,2020-02-14,117.33000183105467
+368734,MDT,2020-02-18,112.66000366210938
+368735,MDT,2020-02-19,113.7699966430664
+368736,MDT,2020-02-20,113.86000061035156
+368737,MDT,2020-02-21,113.27999877929688
+368738,MDT,2020-02-24,111.3499984741211
+368739,MDT,2020-02-25,108.52999877929688
+368740,MDT,2020-02-26,106.1500015258789
+368741,MDT,2020-02-27,100.9800033569336
+368742,MDT,2020-02-28,100.66999816894533
+368743,MDT,2020-03-02,102.62000274658205
+368744,MDT,2020-03-03,100.4000015258789
+368745,MDT,2020-03-04,103.58999633789062
+368746,MDT,2020-03-05,100.18000030517578
+368747,MDT,2020-03-06,99.05999755859376
+368748,MDT,2020-03-09,92.4000015258789
+368749,MDT,2020-03-10,96.36000061035156
+368750,MDT,2020-03-11,92.44000244140624
+368751,MDT,2020-03-12,84.4000015258789
+368752,MDT,2020-03-13,88.81999969482422
+368753,MDT,2020-03-16,77.43000030517578
+368754,MDT,2020-03-17,80.20999908447266
+368755,MDT,2020-03-18,74.54000091552734
+368756,MDT,2020-03-19,79.22000122070312
+368757,MDT,2020-03-20,77.45999908447266
+368758,MDT,2020-03-23,72.91999816894531
+368759,MDT,2020-03-24,80.3499984741211
+368760,MDT,2020-03-25,86.81999969482422
+368761,MDT,2020-03-26,91.94000244140624
+368762,MDT,2020-03-27,89.88999938964844
+368763,MDT,2020-03-30,92.0500030517578
+368764,MDT,2020-03-31,90.18000030517578
+368765,MDT,2020-04-01,84.11000061035156
+368766,MDT,2020-04-02,86.1500015258789
+368767,MDT,2020-04-03,86.2699966430664
+368768,MDT,2020-04-06,94.08999633789062
+368769,MDT,2020-04-07,94.45999908447266
+368770,MDT,2020-04-08,99.27999877929688
+368771,MDT,2020-04-09,101.02999877929688
+368772,MDT,2020-04-13,99.5199966430664
+368773,MDT,2020-04-14,101.1999969482422
+368774,MDT,2020-04-15,97.31999969482422
+368775,MDT,2020-04-16,95.6999969482422
+368776,MDT,2020-04-17,103.33000183105467
+368777,MDT,2020-04-20,101.54000091552734
+368778,MDT,2020-04-21,97.61000061035156
+368779,MDT,2020-04-22,96.08000183105467
+368780,MDT,2020-04-23,95.83000183105467
+368781,MDT,2020-04-24,99.3000030517578
+368782,MDT,2020-04-27,100.76000213623048
+368783,MDT,2020-04-28,98.04000091552734
+368784,MDT,2020-04-29,99.13999938964844
+368785,MDT,2020-04-30,97.62999725341795
+368786,MDT,2020-05-01,95.13999938964844
+368787,MDT,2020-05-04,95.26000213623048
+368788,MDT,2020-05-05,97.9000015258789
+368789,MDT,2020-05-06,96.76000213623048
+368790,MDT,2020-05-07,98.94000244140624
+368791,MDT,2020-05-08,99.02999877929688
+368792,MDT,2020-05-11,98.73999786376952
+368793,MDT,2020-05-12,95.1999969482422
+368794,MDT,2020-05-13,93.27999877929688
+368795,MDT,2020-05-14,93.81999969482422
+368796,MDT,2020-05-15,93.88999938964844
+368797,MDT,2020-05-18,98.9000015258789
+368798,MDT,2020-05-19,97.02999877929688
+368799,MDT,2020-05-20,98.08000183105467
+368800,MDT,2020-05-21,95.41000366210938
+368801,MDT,2020-05-22,94.72000122070312
+368802,MDT,2020-05-26,97.1500015258789
+368803,MDT,2020-05-27,96.0
+368804,MDT,2020-05-28,98.13999938964844
+368805,MDT,2020-05-29,98.58000183105467
+368806,MDT,2020-06-01,97.11000061035156
+368807,MDT,2020-06-02,97.25
+368808,MDT,2020-06-03,97.0999984741211
+368809,MDT,2020-06-04,96.98999786376952
+368810,MDT,2020-06-05,102.04000091552734
+368811,MDT,2020-06-08,101.33000183105467
+368812,MDT,2020-06-09,99.11000061035156
+368813,MDT,2020-06-10,97.5500030517578
+368814,MDT,2020-06-11,90.87000274658205
+368815,MDT,2020-06-12,93.20999908447266
+368816,MDT,2020-06-15,93.62000274658205
+368817,MDT,2020-06-16,95.5500030517578
+368818,MDT,2020-06-17,95.4800033569336
+368819,MDT,2020-06-18,94.43000030517578
+368820,MDT,2020-06-19,93.91000366210938
+368821,MDT,2020-06-22,93.33000183105467
+368822,MDT,2020-06-23,93.38999938964844
+368823,MDT,2020-06-24,88.93000030517578
+368824,MDT,2020-06-25,88.86000061035156
+368825,MDT,2020-06-26,88.7699966430664
+368826,MDT,2020-06-29,90.26000213623048
+368827,MDT,2020-06-30,91.6999969482422
+368828,MDT,2020-07-01,92.31999969482422
+368829,MDT,2020-07-02,93.16000366210938
+368830,MDT,2020-07-06,93.20999908447266
+368831,MDT,2020-07-07,91.66999816894533
+368832,MDT,2020-07-08,91.61000061035156
+368833,MDT,2020-07-09,90.12999725341795
+368834,MDT,2020-07-10,90.80999755859376
+368835,MDT,2020-07-13,92.7699966430664
+368836,MDT,2020-07-14,94.6500015258789
+368837,MDT,2020-07-15,97.16000366210938
+368838,MDT,2020-07-16,95.75
+368839,MDT,2020-07-17,98.58000183105467
+368840,MDT,2020-07-20,95.7300033569336
+368841,MDT,2020-07-21,96.80999755859376
+368842,MDT,2020-07-22,97.48999786376952
+368843,MDT,2020-07-23,96.56999969482422
+368844,MDT,2020-07-24,96.3499984741211
+368845,MDT,2020-07-27,96.43000030517578
+368846,MDT,2020-07-28,96.3499984741211
+368847,MDT,2020-07-29,98.72000122070312
+368848,MDT,2020-07-30,96.47000122070312
+368849,MDT,2020-07-31,96.4800033569336
+368850,MDT,2020-08-03,97.33000183105467
+368851,MDT,2020-08-04,96.29000091552734
+368852,MDT,2020-08-05,97.0199966430664
+368853,MDT,2020-08-06,96.7300033569336
+368854,MDT,2020-08-07,100.0500030517578
+368855,MDT,2020-08-10,100.37999725341795
+368856,MDT,2020-08-11,100.72000122070312
+368857,MDT,2020-08-12,102.08999633789062
+368858,MDT,2020-08-13,101.29000091552734
+368859,MDT,2020-08-14,100.70999908447266
+368860,MDT,2020-08-17,101.86000061035156
+368861,MDT,2020-08-18,101.55999755859376
+368862,MDT,2020-08-19,100.81999969482422
+368863,MDT,2020-08-20,100.27999877929688
+368864,MDT,2020-08-21,98.7300033569336
+368865,MDT,2020-08-24,100.12999725341795
+368866,MDT,2020-08-25,102.58999633789062
+368867,MDT,2020-08-26,104.08000183105467
+368868,MDT,2020-08-27,106.86000061035156
+368869,MDT,2020-08-28,107.86000061035156
+368870,MDT,2020-08-31,107.47000122070312
+368871,MDT,2020-09-01,107.5199966430664
+368872,MDT,2020-09-02,108.77999877929688
+368873,MDT,2020-09-03,106.1500015258789
+368874,MDT,2020-09-04,105.73999786376952
+368875,MDT,2020-09-08,104.58000183105467
+368876,MDT,2020-09-09,106.66000366210938
+368877,MDT,2020-09-10,104.77999877929688
+368878,MDT,2020-09-11,104.7699966430664
+368879,MDT,2020-09-14,106.97000122070312
+368880,MDT,2020-09-15,107.56999969482422
+368881,MDT,2020-09-16,107.48999786376952
+368882,MDT,2020-09-17,107.80999755859376
+368883,MDT,2020-09-18,107.5999984741211
+368884,MDT,2020-09-21,104.8000030517578
+368885,MDT,2020-09-22,104.3499984741211
+368886,MDT,2020-09-23,102.9800033569336
+368887,MDT,2020-09-24,101.2699966430664
+368888,MDT,2020-09-25,103.16000366210938
+368889,MDT,2020-09-28,103.62999725341795
+368890,MDT,2020-09-29,102.69000244140624
+368891,MDT,2020-09-30,103.91999816894533
+368892,MDT,2020-10-01,102.3000030517578
+368893,MDT,2020-10-02,101.95999908447266
+368894,MDT,2020-10-05,103.70999908447266
+368895,MDT,2020-10-06,103.37999725341795
+368896,MDT,2020-10-07,105.66000366210938
+368897,MDT,2020-10-08,107.8000030517578
+368898,MDT,2020-10-09,108.68000030517578
+368899,MDT,2020-10-12,109.05999755859376
+368900,MDT,2020-10-13,106.94000244140624
+368901,MDT,2020-10-14,107.55999755859376
+368902,MDT,2020-10-15,107.5199966430664
+368903,MDT,2020-10-16,110.12999725341795
+368904,MDT,2020-10-19,108.4800033569336
+368905,MDT,2020-10-20,109.1500015258789
+368906,MDT,2020-10-21,109.2300033569336
+368907,MDT,2020-10-22,111.83999633789062
+368908,MDT,2020-10-23,111.41999816894533
+368909,MDT,2020-10-26,107.93000030517578
+368910,MDT,2020-10-27,105.20999908447266
+368911,MDT,2020-10-28,102.58999633789062
+368912,MDT,2020-10-29,101.37000274658205
+368913,MDT,2020-10-30,100.56999969482422
+368914,MDT,2020-11-02,102.43000030517578
+368915,MDT,2020-11-03,103.12999725341795
+368916,MDT,2020-11-04,102.45999908447266
+368917,MDT,2020-11-05,104.01000213623048
+368918,MDT,2020-11-06,103.55999755859376
+368919,MDT,2020-11-09,113.22000122070312
+368920,MDT,2020-11-10,114.55999755859376
+368921,MDT,2020-11-11,110.23999786376952
+368922,MDT,2020-11-12,109.5999984741211
+368923,MDT,2020-11-13,112.5
+368924,MDT,2020-11-16,111.62000274658205
+368925,MDT,2020-11-17,110.13999938964844
+368926,MDT,2020-11-18,109.47000122070312
+368927,MDT,2020-11-19,111.0
+368928,MDT,2020-11-20,110.16000366210938
+368929,MDT,2020-11-23,110.97000122070312
+368930,MDT,2020-11-24,114.05999755859376
+368931,MDT,2020-11-25,113.30999755859376
+368932,MDT,2020-11-27,114.58999633789062
+368933,MDT,2020-11-30,113.6999969482422
+368934,MDT,2020-12-01,112.13999938964844
+368935,MDT,2020-12-02,113.5999984741211
+368936,MDT,2020-12-03,112.47000122070312
+368937,MDT,2020-12-04,113.8499984741211
+368938,MDT,2020-12-07,112.61000061035156
+368939,MDT,2020-12-08,111.18000030517578
+368940,MDT,2020-12-09,112.9499969482422
+368941,MDT,2020-12-10,112.68000030517578
+368942,MDT,2020-12-11,112.37999725341795
+368943,MDT,2020-12-14,111.97000122070312
+368944,MDT,2020-12-15,114.88999938964844
+368945,MDT,2020-12-16,114.97000122070312
+368946,MDT,2020-12-17,115.33999633789062
+368947,MDT,2020-12-18,116.70999908447266
+368948,MDT,2020-12-21,114.4499969482422
+368949,MDT,2020-12-22,114.62999725341795
+368950,MDT,2020-12-23,113.94000244140624
+368951,MDT,2020-12-24,114.02999877929688
+368952,MDT,2020-12-28,115.12999725341795
+368953,MDT,2020-12-29,115.56999969482422
+368954,MDT,2020-12-30,115.63999938964844
+368955,MDT,2020-12-31,117.13999938964844
+368956,MDT,2021-01-04,116.0199966430664
+368957,MDT,2021-01-05,116.9499969482422
+368958,MDT,2021-01-06,118.86000061035156
+368959,MDT,2021-01-07,118.6999969482422
+368960,MDT,2021-01-08,119.70999908447266
+368961,MDT,2021-01-11,118.5
+368962,MDT,2021-01-12,117.29000091552734
+368963,MDT,2021-01-13,118.72000122070312
+368964,MDT,2021-01-14,117.7699966430664
+368965,MDT,2021-01-15,116.80999755859376
+368966,MDT,2021-01-19,118.30999755859376
+368967,MDT,2021-01-20,119.29000091552734
+368968,MDT,2021-01-21,117.91000366210938
+368969,MDT,2021-01-22,116.58000183105467
+368970,MDT,2021-01-25,116.9000015258789
+368971,MDT,2021-01-26,116.75
+368972,MDT,2021-01-27,111.5
+368973,MDT,2021-01-28,114.7699966430664
+368974,MDT,2021-01-29,111.33000183105467
+368975,MDT,2021-02-01,111.18000030517578
+368976,MDT,2021-02-02,113.9499969482422
+368977,MDT,2021-02-03,112.62999725341795
+368978,MDT,2021-02-04,117.0
+368979,MDT,2021-02-05,118.4000015258789
+368980,MDT,2021-02-08,118.06999969482422
+368981,MDT,2021-02-09,117.87999725341795
+368982,MDT,2021-02-10,117.44000244140624
+368983,MDT,2021-02-11,118.72000122070312
+368984,MDT,2021-02-12,119.73999786376952
+368985,MDT,2021-02-16,119.68000030517578
+368986,MDT,2021-02-17,118.16000366210938
+368987,MDT,2021-02-18,115.38999938964844
+368988,MDT,2021-02-19,113.33000183105467
+368989,MDT,2021-02-22,115.75
+368990,MDT,2021-02-23,118.0
+368991,MDT,2021-02-24,118.73999786376952
+368992,MDT,2021-02-25,117.87999725341795
+368993,MDT,2021-02-26,116.97000122070312
+368994,MDT,2021-03-01,117.86000061035156
+368995,MDT,2021-03-02,117.87000274658205
+368996,MDT,2021-03-03,117.9499969482422
+368997,MDT,2021-03-04,115.2699966430664
+368998,MDT,2021-03-05,118.26000213623048
+368999,MDT,2021-03-08,116.66999816894533
+369000,MDT,2021-03-09,117.0500030517578
+369001,MDT,2021-03-10,118.66000366210938
+369002,MDT,2021-03-11,118.0999984741211
+369003,MDT,2021-03-12,118.80999755859376
+369004,MDT,2021-03-15,119.1500015258789
+369005,MDT,2021-03-16,118.94000244140624
+369006,MDT,2021-03-17,118.55999755859376
+369007,MDT,2021-03-18,118.83000183105467
+369008,MDT,2021-03-19,116.62000274658205
+369009,MDT,2021-03-22,116.83999633789062
+369010,MDT,2021-03-23,115.02999877929688
+369011,MDT,2021-03-24,115.95999908447266
+369012,MDT,2021-03-25,116.58000183105467
+369013,MDT,2021-03-26,118.55999755859376
+369014,MDT,2021-03-29,119.16000366210938
+369015,MDT,2021-03-30,118.83000183105467
+369016,MDT,2021-03-31,118.12999725341795
+369017,MDT,2021-04-01,118.19000244140624
+369018,MDT,2021-04-05,120.25
+369019,MDT,2021-04-06,121.1500015258789
+369020,MDT,2021-04-07,120.62999725341795
+369021,MDT,2021-04-08,120.6500015258789
+369022,MDT,2021-04-09,122.0
+369023,MDT,2021-04-12,121.79000091552734
+369024,MDT,2021-04-13,123.62999725341795
+369025,MDT,2021-04-14,123.9000015258789
+369026,MDT,2021-04-15,125.8499984741211
+369027,MDT,2021-04-16,125.91000366210938
+369028,MDT,2021-04-19,126.12999725341795
+369029,MDT,2021-04-20,128.27999877929688
+369030,MDT,2021-04-21,130.25
+369031,MDT,2021-04-22,129.85000610351562
+369032,MDT,2021-04-23,131.1999969482422
+369033,MDT,2021-04-26,130.1199951171875
+369034,MDT,2021-04-27,129.97000122070312
+369035,MDT,2021-04-28,131.1999969482422
+369036,MDT,2021-04-29,131.5
+369037,MDT,2021-04-30,130.9199981689453
+369038,MDT,2021-05-03,131.1999969482422
+369039,MDT,2021-05-04,128.5
+369040,MDT,2021-05-05,127.0
+369041,MDT,2021-05-06,127.3000030517578
+369042,MDT,2021-05-07,126.6999969482422
+369043,MDT,2021-05-10,126.9000015258789
+369044,MDT,2021-05-11,125.22000122070312
+369045,MDT,2021-05-12,123.12000274658205
+369046,MDT,2021-05-13,124.19000244140624
+369047,MDT,2021-05-14,125.2699966430664
+369048,MDT,2021-05-17,125.52999877929688
+369049,MDT,2021-05-18,125.8499984741211
+369050,MDT,2021-05-19,125.66999816894533
+369051,MDT,2021-05-20,126.6999969482422
+369052,MDT,2021-05-21,127.29000091552734
+369053,MDT,2021-05-24,128.10000610351562
+369054,MDT,2021-05-25,128.39999389648438
+369055,MDT,2021-05-26,126.2699966430664
+369056,MDT,2021-05-27,125.1500015258789
+369057,MDT,2021-05-28,126.58999633789062
+369058,MDT,2021-06-01,124.79000091552734
+369059,MDT,2021-06-02,123.8000030517578
+369060,MDT,2021-06-03,123.06999969482422
+369061,MDT,2021-06-04,123.8499984741211
+369062,MDT,2021-06-07,123.95999908447266
+369063,MDT,2021-06-08,121.8000030517578
+369064,MDT,2021-06-09,123.11000061035156
+369065,MDT,2021-06-10,124.73999786376952
+369066,MDT,2021-06-11,123.77999877929688
+369067,MDT,2021-06-14,124.1500015258789
+369068,MDT,2021-06-15,125.16999816894533
+369069,MDT,2021-06-16,125.0199966430664
+369070,MDT,2021-06-17,125.20999908447266
+369071,MDT,2021-06-18,123.2300033569336
+369072,MDT,2021-06-21,125.54000091552734
+369073,MDT,2021-06-22,126.7300033569336
+369074,MDT,2021-06-23,125.48999786376952
+369075,MDT,2021-06-24,125.08999633789062
+369076,MDT,2021-06-25,124.93000030517578
+369077,MDT,2021-06-28,123.73999786376952
+369078,MDT,2021-06-29,124.54000091552734
+369079,MDT,2021-06-30,124.12999725341795
+369080,MDT,2021-07-01,126.12999725341795
+369081,MDT,2021-07-02,126.83000183105467
+369082,MDT,2021-07-06,126.97000122070312
+369083,MDT,2021-07-07,127.73999786376952
+369084,MDT,2021-07-08,127.44000244140624
+369085,MDT,2021-07-09,128.1699981689453
+369086,MDT,2021-07-12,128.1999969482422
+369087,MDT,2021-07-13,127.4000015258789
+369088,MDT,2021-07-14,127.73999786376952
+369089,MDT,2021-07-15,125.36000061035156
+369090,MDT,2021-07-16,125.8000030517578
+369091,MDT,2021-07-19,122.75
+369092,MDT,2021-07-20,125.51000213623048
+369093,MDT,2021-07-21,127.0500030517578
+369094,MDT,2021-07-22,127.11000061035156
+369095,MDT,2021-07-23,128.5399932861328
+369096,MDT,2021-07-26,128.07000732421875
+369097,MDT,2021-07-27,130.22000122070312
+369098,MDT,2021-07-28,130.52000427246094
+369099,MDT,2021-07-29,130.67999267578125
+369100,MDT,2021-07-30,131.30999755859375
+369101,MDT,2021-08-02,131.25999450683594
+369102,MDT,2021-08-03,131.4600067138672
+369103,MDT,2021-08-04,128.3800048828125
+369104,MDT,2021-08-05,128.02000427246094
+369105,MDT,2021-08-06,128.63999938964844
+369106,MDT,2021-08-09,126.91999816894533
+369107,MDT,2021-08-10,125.3000030517578
+369108,MDT,2021-08-11,126.04000091552734
+369109,MDT,2021-08-12,127.5199966430664
+369110,MDT,2021-08-13,128.33999633789062
+369111,MDT,2021-08-16,129.58999633789062
+369112,MDT,2021-08-17,130.75999450683594
+369113,MDT,2021-08-18,129.3300018310547
+369114,MDT,2021-08-19,128.92999267578125
+369115,MDT,2021-08-20,129.89999389648438
+369116,MDT,2021-08-23,128.47999572753906
+369117,MDT,2021-08-24,132.57000732421875
+369118,MDT,2021-08-25,134.5500030517578
+369119,MDT,2021-08-26,133.3699951171875
+369120,MDT,2021-08-27,133.80999755859375
+369121,MDT,2021-08-30,133.83999633789062
+369122,MDT,2021-08-31,133.47999572753906
+369123,MDT,2021-09-01,134.1699981689453
+369124,MDT,2021-09-02,134.72999572753906
+369125,MDT,2021-09-03,134.6300048828125
+369126,MDT,2021-09-07,134.57000732421875
+369127,MDT,2021-09-08,135.1699981689453
+369128,MDT,2021-09-09,133.42999267578125
+369129,MDT,2021-09-10,131.13999938964844
+369130,MDT,2021-09-13,130.0399932861328
+369131,MDT,2021-09-14,130.5800018310547
+369132,MDT,2021-09-15,131.64999389648438
+369133,MDT,2021-09-16,130.9199981689453
+369134,MDT,2021-09-17,129.6999969482422
+369135,MDT,2021-09-20,128.72999572753906
+369136,MDT,2021-09-21,127.83999633789062
+369137,MDT,2021-09-22,128.91000366210938
+369138,MDT,2021-09-23,130.63999938964844
+369139,MDT,2021-09-24,130.02000427246094
+369140,MDT,2021-09-27,128.75
+369141,MDT,2021-09-28,126.0
+369142,MDT,2021-09-29,126.58000183105467
+369143,MDT,2021-09-30,125.3499984741211
+369144,MDT,2021-10-01,127.30999755859376
+369145,MDT,2021-10-04,125.0500030517578
+369146,MDT,2021-10-05,125.8000030517578
+369147,MDT,2021-10-06,126.08999633789062
+369148,MDT,2021-10-07,126.83000183105467
+369149,MDT,2021-10-08,125.2699966430664
+369150,MDT,2021-10-11,123.54000091552734
+369151,MDT,2021-10-12,122.93000030517578
+369152,MDT,2021-10-13,122.56999969482422
+369153,MDT,2021-10-14,124.8000030517578
+369154,MDT,2021-10-15,127.75
+369155,MDT,2021-10-18,120.72000122070312
+369156,MDT,2021-10-19,122.1999969482422
+369157,MDT,2021-10-20,121.79000091552734
+369158,MDT,2021-10-21,121.6500015258789
+369159,MDT,2021-10-22,123.08999633789062
+369160,MDT,2021-10-25,123.55999755859376
+369161,MDT,2021-10-26,124.0500030517578
+369162,MDT,2021-10-27,122.5
+369163,MDT,2021-10-28,121.2699966430664
+369164,MDT,2021-10-29,119.86000061035156
+369165,MDT,2021-11-01,120.2300033569336
+369166,MDT,2021-11-02,121.3000030517578
+369167,MDT,2021-11-03,121.18000030517578
+369168,MDT,2021-11-04,120.69000244140624
+369169,MDT,2021-11-05,122.9800033569336
+369170,MDT,2021-11-08,123.0199966430664
+369171,MDT,2021-11-09,122.29000091552734
+369172,MDT,2021-11-10,122.41000366210938
+369173,MDT,2021-11-11,119.58000183105467
+369174,MDT,2021-11-12,119.30999755859376
+369175,MDT,2021-11-15,117.58000183105467
+369176,MDT,2021-11-16,117.98999786376952
+369177,MDT,2021-11-17,117.83000183105467
+369178,MDT,2021-11-18,117.66999816894533
+369179,MDT,2021-11-19,117.22000122070312
+369180,MDT,2021-11-22,116.88999938964844
+369181,MDT,2021-11-23,113.37999725341795
+369182,MDT,2021-11-24,114.44000244140624
+369183,MDT,2021-11-26,111.0500030517578
+369184,MDT,2021-11-29,110.27999877929688
+369185,MDT,2021-11-30,106.6999969482422
+369186,MDT,2021-12-01,105.47000122070312
+369187,MDT,2021-12-02,107.27999877929688
+369188,MDT,2021-12-03,106.87000274658205
+369189,MDT,2021-12-06,110.23999786376952
+369190,MDT,2021-12-07,112.2699966430664
+369191,MDT,2021-12-08,112.41999816894533
+369192,MDT,2021-12-09,112.80999755859376
+369193,MDT,2021-12-10,112.43000030517578
+369194,MDT,2021-12-13,112.86000061035156
+369195,MDT,2021-12-14,111.69000244140624
+369196,MDT,2021-12-15,104.94000244140624
+369197,MDT,2021-12-16,102.20999908447266
+369198,MDT,2021-12-17,100.62999725341795
+369199,MDT,2021-12-20,99.52999877929688
+369200,MDT,2021-12-21,101.6500015258789
+369201,MDT,2021-12-22,101.33999633789062
+369202,MDT,2021-12-23,102.9000015258789
+369203,MDT,2021-12-27,104.43000030517578
+369204,MDT,2021-12-28,104.52999877929688
+369205,MDT,2021-12-29,103.9499969482422
+369206,MDT,2021-12-30,104.47000122070312
+369207,MDT,2021-12-31,103.4499969482422
+369208,MDT,2022-01-03,106.0999984741211
+369209,MDT,2022-01-04,106.38999938964844
+369210,MDT,2022-01-05,106.01000213623048
+369211,MDT,2022-01-06,104.97000122070312
+369212,MDT,2022-01-07,105.16000366210938
+369213,MDT,2022-01-10,105.62000274658205
+369214,MDT,2022-01-11,107.88999938964844
+369215,MDT,2022-01-12,108.9499969482422
+369216,MDT,2022-01-13,108.77999877929688
+369217,MDT,2022-01-14,108.5500030517578
+369218,MDT,2022-01-18,107.48999786376952
+369219,MDT,2022-01-19,107.76000213623048
+369220,MDT,2022-01-20,106.11000061035156
+369221,MDT,2022-01-21,105.5999984741211
+369222,MDT,2022-01-24,104.20999908447266
+369223,MDT,2022-01-25,104.16999816894533
+369224,MDT,2022-01-26,104.08999633789062
+369225,MDT,2022-01-27,103.18000030517578
+369226,MDT,2022-01-28,103.12999725341795
+369227,MDT,2022-01-31,103.48999786376952
+369228,MDT,2022-02-01,103.58999633789062
+369229,MDT,2022-02-02,103.37000274658205
+369230,MDT,2022-02-03,102.16999816894533
+369231,MDT,2022-02-04,102.7300033569336
+369232,MDT,2022-02-07,101.98999786376952
+369233,MDT,2022-02-08,104.20999908447266
+369234,MDT,2022-02-09,106.08999633789062
+369235,MDT,2022-02-10,104.87999725341795
+369236,MDT,2022-02-11,102.98999786376952
+369237,MDT,2022-02-14,102.30999755859376
+369238,MDT,2022-02-15,103.91000366210938
+369239,MDT,2022-02-16,103.1500015258789
+369240,MDT,2022-02-17,101.6999969482422
+369241,MDT,2022-02-18,100.58000183105467
+369242,MDT,2022-02-22,103.72000122070312
+369243,MDT,2022-02-23,103.02999877929688
+369244,MDT,2022-02-24,103.33000183105467
+369245,MDT,2022-02-25,105.83999633789062
+369246,MDT,2022-02-28,104.98999786376952
+369247,MDT,2022-03-01,103.66000366210938
+369248,MDT,2022-03-02,106.37999725341795
+369249,MDT,2022-03-03,107.6500015258789
+369250,MDT,2022-03-04,108.30999755859376
+369251,MDT,2022-03-07,106.63999938964844
+369252,MDT,2022-03-08,104.08999633789062
+369253,MDT,2022-03-09,103.58000183105467
+369254,MDT,2022-03-10,104.45999908447266
+369255,MDT,2022-03-11,103.81999969482422
+369256,MDT,2022-03-14,103.22000122070312
+369257,MDT,2022-03-15,105.4000015258789
+369258,MDT,2022-03-16,107.3000030517578
+369259,MDT,2022-03-17,109.73999786376952
+369260,MDT,2022-03-18,110.18000030517578
+369261,MDT,2022-03-21,108.75
+369262,MDT,2022-03-22,108.97000122070312
+369263,MDT,2022-03-23,106.16000366210938
+369264,MDT,2022-03-24,106.3499984741211
+369265,MDT,2022-03-25,108.45999908447266
+369266,MDT,2022-03-28,109.93000030517578
+369267,MDT,2022-03-29,112.37999725341795
+369268,MDT,2022-03-30,111.55999755859376
+369269,MDT,2022-03-31,110.9499969482422
+369270,MDT,2022-04-01,112.5199966430664
+369271,MDT,2022-04-04,110.87999725341795
+369272,MDT,2022-04-05,110.5
+369273,MDT,2022-04-06,111.72000122070312
+369274,MDT,2022-04-07,112.33000183105467
+369275,MDT,2022-04-08,112.47000122070312
+369276,MDT,2022-04-11,111.5199966430664
+369277,MDT,2022-04-12,110.58000183105467
+369278,MDT,2022-04-13,110.45999908447266
+369279,MDT,2022-04-14,109.0199966430664
+369280,MDT,2022-04-18,108.08000183105467
+369281,MDT,2022-04-19,110.22000122070312
+369282,MDT,2022-04-20,113.0
+369283,MDT,2022-04-21,113.08999633789062
+369284,MDT,2022-04-22,107.8000030517578
+369285,MDT,2022-04-25,109.4800033569336
+369286,MDT,2022-04-26,106.77999877929688
+369287,MDT,2022-04-27,106.62999725341795
+369288,MDT,2022-04-28,107.1500015258789
+369289,MDT,2022-04-29,104.36000061035156
+369290,MDT,2022-05-02,103.13999938964844
+369291,MDT,2022-05-03,103.11000061035156
+369292,MDT,2022-05-04,105.83000183105467
+369293,MDT,2022-05-05,104.5500030517578
+369294,MDT,2022-05-06,103.4499969482422
+369295,MDT,2022-05-09,99.58000183105467
+369296,MDT,2022-05-10,100.30999755859376
+369297,MDT,2022-05-11,100.6500015258789
+369298,MDT,2022-05-12,101.11000061035156
+369299,MDT,2022-05-13,102.66999816894533
+369300,MDT,2022-05-16,103.80999755859376
+369301,MDT,2022-05-17,106.26000213623048
+369302,MDT,2022-05-18,103.56999969482422
+369303,MDT,2022-05-19,102.75
+369304,MDT,2022-05-20,102.52999877929688
+369305,MDT,2022-05-23,104.26000213623048
+369306,MDT,2022-05-24,105.58999633789062
+369307,MDT,2022-05-25,105.54000091552734
+369308,MDT,2022-05-26,99.44000244140624
+369309,MDT,2022-05-27,99.08000183105467
+369310,MDT,2022-05-31,100.1500015258789
+369311,MDT,2022-06-01,97.77999877929688
+369312,MDT,2022-06-02,98.5
+369313,MDT,2022-06-03,95.4800033569336
+369314,MDT,2022-06-06,95.48999786376952
+369315,MDT,2022-06-07,96.47000122070312
+369316,MDT,2022-06-08,96.04000091552734
+369317,MDT,2022-06-09,93.1999969482422
+369318,MDT,2022-06-10,92.73999786376952
+369319,MDT,2022-06-13,90.16999816894533
+369320,MDT,2022-06-14,88.4800033569336
+369321,MDT,2022-06-15,89.3499984741211
+369322,MDT,2022-06-16,87.4000015258789
+369323,MDT,2022-06-17,88.22000122070312
+369324,MDT,2022-06-21,88.70999908447266
+369325,MDT,2022-06-22,89.25
+369326,MDT,2022-06-23,88.66999816894531
+369327,MDT,2022-06-24,90.22000122070312
+369328,MDT,2022-06-27,90.47000122070312
+369329,MDT,2022-06-28,89.19999694824219
+369330,MDT,2022-06-29,90.41999816894533
+369331,MDT,2022-06-30,89.75
+369332,MDT,2022-07-01,91.37999725341795
+369333,MDT,2022-07-05,90.48999786376952
+369334,MDT,2022-07-06,89.62000274658203
+369335,MDT,2022-07-07,89.5
+369336,MDT,2022-07-08,89.4800033569336
+369337,MDT,2022-07-11,88.94999694824219
+369338,MDT,2022-07-12,88.69000244140625
+369339,MDT,2022-07-13,87.91000366210938
+369340,MDT,2022-07-14,87.51000213623047
+369341,MDT,2022-07-15,89.12000274658203
+369342,MDT,2022-07-18,87.9000015258789
+369343,MDT,2022-07-19,90.33000183105467
+369344,MDT,2022-07-20,89.2300033569336
+369345,MDT,2022-07-21,90.26000213623048
+369346,MDT,2022-07-22,90.72000122070312
+369347,MDT,2022-07-25,90.75
+369348,MDT,2022-07-26,91.9000015258789
+369349,MDT,2022-07-27,93.22000122070312
+369350,MDT,2022-07-28,93.47000122070312
+369351,MDT,2022-07-29,92.5199966430664
+369352,MDT,2022-08-01,93.08000183105467
+369353,MDT,2022-08-02,93.20999908447266
+369354,MDT,2022-08-03,93.7699966430664
+369355,MDT,2022-08-04,93.20999908447266
+369356,MDT,2022-08-05,93.27999877929688
+369357,MDT,2022-08-08,93.58000183105467
+369358,MDT,2022-08-09,93.0999984741211
+369359,MDT,2022-08-10,94.16999816894533
+369360,MDT,2022-08-11,94.04000091552734
+369361,MDT,2022-08-12,94.81999969482422
+369362,MDT,2022-08-15,95.1999969482422
+369363,MDT,2022-08-16,95.30999755859376
+369364,MDT,2022-08-17,94.91000366210938
+369365,MDT,2022-08-18,95.23999786376952
+369366,MDT,2022-08-19,95.0
+369367,MDT,2022-08-22,93.08999633789062
+369368,MDT,2022-08-23,90.22000122070312
+369369,MDT,2022-08-24,89.27999877929688
+369370,MDT,2022-08-25,92.13999938964844
+369371,MDT,2022-08-26,89.43000030517578
+369372,MDT,2022-08-29,88.91000366210938
+369373,MDT,2022-08-30,87.25
+369374,MDT,2022-08-31,87.91999816894531
+369375,MDT,2022-09-01,88.52999877929688
+369376,MDT,2022-09-02,87.19999694824219
+369377,MDT,2022-09-06,86.19999694824219
+369378,MDT,2022-09-07,87.11000061035156
+369379,MDT,2022-09-08,87.88999938964844
+369380,MDT,2022-09-09,89.7300033569336
+369381,MDT,2022-09-12,92.05999755859376
+369382,MDT,2022-09-13,90.31999969482422
+369383,MDT,2022-09-14,90.62000274658205
+369384,MDT,2022-09-15,90.62000274658205
+369385,MDT,2022-09-16,90.25
+369386,MDT,2022-09-19,89.68000030517578
+369387,MDT,2022-09-20,88.45999908447266
+369388,MDT,2022-09-21,85.7300033569336
+369389,MDT,2022-09-22,83.55999755859375
+369390,MDT,2022-09-23,82.66000366210938
+369391,MDT,2022-09-26,81.33000183105469
+369392,MDT,2022-09-27,80.88999938964844
+369393,MDT,2022-09-28,82.58999633789062
+369394,MDT,2022-09-29,82.2699966430664
+369395,MDT,2022-09-30,80.75
+369396,MDT,2022-10-03,82.69999694824219
+369397,MDT,2022-10-04,84.5
+369398,MDT,2022-10-05,85.05000305175781
+369399,MDT,2022-10-06,84.41999816894531
+369400,MDT,2022-10-07,82.41999816894531
+369401,MDT,2022-10-10,81.83999633789062
+369402,MDT,2022-10-11,81.88999938964844
+369403,MDT,2022-10-12,80.30999755859375
+369404,MDT,2022-10-13,83.5
+369405,MDT,2022-10-14,81.61000061035156
+369406,MDT,2022-10-17,82.76000213623047
+369407,MDT,2022-10-18,84.0999984741211
+369408,MDT,2022-10-19,83.66000366210938
+369409,MDT,2022-10-20,82.44999694824219
+369410,MDT,2022-10-21,83.26000213623047
+369411,MDT,2022-10-24,83.87999725341797
+369412,MDT,2022-10-25,84.5
+369413,MDT,2022-10-26,85.37000274658203
+369414,MDT,2022-10-27,85.56999969482422
+369415,MDT,2022-10-28,86.81999969482422
+369416,MDT,2022-10-31,87.33999633789062
+369417,MDT,2022-11-01,87.73999786376953
+369418,MDT,2022-11-02,85.77999877929688
+369419,MDT,2022-11-03,84.0199966430664
+369420,MDT,2022-11-04,84.6500015258789
+369421,MDT,2022-11-07,85.54000091552734
+369422,MDT,2022-11-08,80.19000244140625
+369423,MDT,2022-11-09,79.29000091552734
+369424,MDT,2022-11-10,81.83999633789062
+369425,MDT,2022-11-11,83.55000305175781
+369426,MDT,2022-11-14,82.9000015258789
+369427,MDT,2022-11-15,83.4000015258789
+369428,MDT,2022-11-16,81.77999877929688
+369429,MDT,2022-11-17,79.94000244140625
+369430,MDT,2022-11-18,81.30000305175781
+369431,MDT,2022-11-21,82.29000091552734
+369432,MDT,2022-11-22,77.93000030517578
+369433,MDT,2022-11-23,79.0199966430664
+369434,MDT,2022-11-25,79.12000274658203
+369435,MDT,2022-11-28,76.12999725341797
+369436,MDT,2022-11-29,76.4800033569336
+369437,MDT,2022-11-30,79.04000091552734
+369438,MDT,2022-12-01,79.25
+369439,MDT,2022-12-02,79.62000274658203
+369440,MDT,2022-12-05,78.79000091552734
+369441,MDT,2022-12-06,77.08000183105469
+369442,MDT,2022-12-07,76.91000366210938
+369443,MDT,2022-12-08,77.79000091552734
+369444,MDT,2022-12-09,78.58999633789062
+369445,MDT,2022-12-12,79.70999908447266
+369446,MDT,2022-12-13,80.13999938964844
+369447,MDT,2022-12-14,78.79000091552734
+369448,MDT,2022-12-15,77.72000122070312
+369449,MDT,2022-12-16,76.72000122070312
+369450,MDT,2022-12-19,77.12000274658203
+369451,MDT,2022-12-20,76.69999694824219
+369452,MDT,2022-12-21,77.16000366210938
+369453,MDT,2022-12-22,77.13999938964844
+369454,MDT,2022-12-23,77.5
+369455,MDT,2022-12-27,77.63999938964844
+369456,MDT,2022-12-28,76.30000305175781
+369457,MDT,2022-12-29,77.80999755859375
+369458,MDT,2022-12-30,77.72000122070312
+369459,MDT,2023-01-03,78.26000213623047
+369460,MDT,2023-01-04,80.97000122070312
+369461,MDT,2023-01-05,80.02999877929688
+369462,MDT,2023-01-06,80.86000061035156
+369463,MDT,2023-01-09,77.54000091552734
+369464,MDT,2023-01-10,78.88999938964844
+369465,MDT,2023-01-11,80.31999969482422
+369466,MDT,2023-01-12,79.8499984741211
+369467,MDT,2023-01-13,80.58999633789062
+369468,MDT,2023-01-17,80.3499984741211
+369469,MDT,2023-01-18,78.7300033569336
+369470,MDT,2023-01-19,79.5199966430664
+369471,MDT,2023-01-20,80.91000366210938
+369472,MDT,2023-01-23,82.37000274658203
+369473,MDT,2023-01-24,80.80000305175781
+369474,MDT,2023-01-25,81.19999694824219
+369475,MDT,2023-01-26,81.83999633789062
+369476,MDT,2023-01-27,82.58000183105469
+369477,MDT,2023-01-30,82.58000183105469
+369478,MDT,2023-01-31,83.69000244140625
+369479,MDT,2023-02-01,85.7699966430664
+369480,MDT,2023-02-02,87.58000183105469
+369481,MDT,2023-02-03,87.0999984741211
+369482,MDT,2023-02-06,85.23999786376953
+369483,MDT,2023-02-07,86.58000183105469
+369484,MDT,2023-02-08,86.16000366210938
+369485,MDT,2023-02-09,83.61000061035156
+369486,MDT,2023-02-10,83.69000244140625
+369487,MDT,2023-02-13,84.38999938964844
+369488,MDT,2023-02-14,83.4000015258789
+369489,MDT,2023-02-15,84.48999786376953
+369490,MDT,2023-02-16,84.19999694824219
+369491,MDT,2023-02-17,84.80000305175781
+369492,MDT,2023-02-21,85.48999786376953
+369493,MDT,2023-02-22,85.0999984741211
+369494,MDT,2023-02-23,83.98999786376953
+369495,MDT,2023-02-24,83.48999786376953
+369496,MDT,2023-02-27,83.38999938964844
+369497,MDT,2023-02-28,82.80000305175781
+369498,MDT,2023-03-01,82.08000183105469
+369499,MDT,2023-03-02,82.26000213623047
+369500,MDT,2023-03-03,83.41000366210938
+369501,MDT,2023-03-06,81.93000030517578
+369502,MDT,2023-03-07,79.73999786376953
+369503,MDT,2023-03-08,78.4000015258789
+369504,MDT,2023-03-09,78.0
+369505,MDT,2023-03-10,76.72000122070312
+369506,MDT,2023-03-13,77.9800033569336
+369507,MDT,2023-03-14,77.86000061035156
+369508,MDT,2023-03-15,78.41000366210938
+369509,MDT,2023-03-16,79.2699966430664
+369510,MDT,2023-03-17,78.29000091552734
+369511,MDT,2023-03-20,79.61000061035156
+369512,MDT,2023-03-21,81.2300033569336
+369513,MDT,2023-03-22,79.94000244140625
+369514,MDT,2023-03-23,77.56999969482422
+369515,MDT,2023-03-24,79.37000274658203
+369516,MDT,2023-03-27,79.63999938964844
+369517,MDT,2023-03-28,79.51000213623047
+369518,MDT,2023-03-29,79.06999969482422
+369519,MDT,2023-03-30,79.18000030517578
+369520,MDT,2023-03-31,80.62000274658203
+369521,MDT,2023-04-03,79.66999816894531
+369522,MDT,2023-04-04,79.47000122070312
+369523,MDT,2023-04-05,80.2699966430664
+369524,MDT,2023-04-06,80.30000305175781
+369525,MDT,2023-04-10,80.23999786376953
+369526,MDT,2023-04-11,81.0
+369527,MDT,2023-04-12,80.80999755859375
+369528,MDT,2023-04-13,81.58999633789062
+369529,MDT,2023-04-14,80.70999908447266
+369530,MDT,2023-04-17,82.12000274658203
+369531,MDT,2023-04-18,81.6500015258789
+369532,MDT,2023-04-19,84.87000274658203
+369533,MDT,2023-04-20,83.48999786376953
+369534,MDT,2023-04-21,85.7300033569336
+369535,MDT,2023-04-24,89.69000244140625
+369536,MDT,2023-04-25,89.69000244140625
+369537,MDT,2023-04-26,89.97000122070312
+369538,MDT,2023-04-27,91.37999725341795
+369539,MDT,2023-04-28,90.9499969482422
+369540,MDT,2023-05-01,90.68000030517578
+369541,MDT,2023-05-02,90.2300033569336
+369542,MDT,2023-05-03,90.69000244140624
+369543,MDT,2023-05-04,89.2699966430664
+369544,MDT,2023-05-05,90.05999755859375
+369545,MDT,2023-05-08,90.19000244140624
+369546,MDT,2023-05-09,89.5999984741211
+369547,MDT,2023-05-10,89.41000366210938
+369548,MDT,2023-05-11,89.0199966430664
+369549,MDT,2023-05-12,88.87999725341797
+369550,MCO,1994-10-31,8.3125
+369551,MCO,1994-11-01,8.25
+369552,MCO,1994-11-02,8.1875
+369553,MCO,1994-11-03,8.1875
+369554,MCO,1994-11-04,8.125
+369555,MCO,1994-11-07,8.0625
+369556,MCO,1994-11-08,7.875
+369557,MCO,1994-11-09,8.0
+369558,MCO,1994-11-10,8.0625
+369559,MCO,1994-11-11,8.0
+369560,MCO,1994-11-14,7.9375
+369561,MCO,1994-11-15,7.875
+369562,MCO,1994-11-16,7.875
+369563,MCO,1994-11-17,7.8125
+369564,MCO,1994-11-18,7.75
+369565,MCO,1994-11-21,7.5625
+369566,MCO,1994-11-22,7.4375
+369567,MCO,1994-11-23,7.5
+369568,MCO,1994-11-25,7.5
+369569,MCO,1994-11-28,7.5625
+369570,MCO,1994-11-29,7.5
+369571,MCO,1994-11-30,7.5
+369572,MCO,1994-12-01,7.4375
+369573,MCO,1994-12-02,7.5
+369574,MCO,1994-12-05,7.4375
+369575,MCO,1994-12-06,7.4375
+369576,MCO,1994-12-07,7.375
+369577,MCO,1994-12-08,7.375
+369578,MCO,1994-12-09,7.375
+369579,MCO,1994-12-12,7.375
+369580,MCO,1994-12-13,7.4375
+369581,MCO,1994-12-14,7.5
+369582,MCO,1994-12-15,7.5
+369583,MCO,1994-12-16,7.5
+369584,MCO,1994-12-19,7.5625
+369585,MCO,1994-12-20,7.625
+369586,MCO,1994-12-21,7.625
+369587,MCO,1994-12-22,7.75
+369588,MCO,1994-12-23,7.625
+369589,MCO,1994-12-27,7.75
+369590,MCO,1994-12-28,7.75
+369591,MCO,1994-12-29,7.8125
+369592,MCO,1994-12-30,7.8125
+369593,MCO,1995-01-03,7.75
+369594,MCO,1995-01-04,7.6875
+369595,MCO,1995-01-05,7.75
+369596,MCO,1995-01-06,7.6875
+369597,MCO,1995-01-09,7.6875
+369598,MCO,1995-01-10,7.6875
+369599,MCO,1995-01-11,7.625
+369600,MCO,1995-01-12,7.5
+369601,MCO,1995-01-13,7.5625
+369602,MCO,1995-01-16,7.625
+369603,MCO,1995-01-17,7.625
+369604,MCO,1995-01-18,7.5625
+369605,MCO,1995-01-19,7.5
+369606,MCO,1995-01-20,7.5
+369607,MCO,1995-01-23,7.5625
+369608,MCO,1995-01-24,7.5625
+369609,MCO,1995-01-25,7.625
+369610,MCO,1995-01-26,7.0625
+369611,MCO,1995-01-27,6.9375
+369612,MCO,1995-01-30,7.0
+369613,MCO,1995-01-31,7.0625
+369614,MCO,1995-02-01,6.9375
+369615,MCO,1995-02-02,6.9375
+369616,MCO,1995-02-03,7.0625
+369617,MCO,1995-02-06,7.0625
+369618,MCO,1995-02-07,7.1875
+369619,MCO,1995-02-08,7.1875
+369620,MCO,1995-02-09,7.25
+369621,MCO,1995-02-10,7.1875
+369622,MCO,1995-02-13,7.125
+369623,MCO,1995-02-14,7.125
+369624,MCO,1995-02-15,7.1875
+369625,MCO,1995-02-16,7.1875
+369626,MCO,1995-02-17,7.25
+369627,MCO,1995-02-21,7.1875
+369628,MCO,1995-02-22,7.1875
+369629,MCO,1995-02-23,7.1875
+369630,MCO,1995-02-24,7.25
+369631,MCO,1995-02-27,7.25
+369632,MCO,1995-02-28,7.3125
+369633,MCO,1995-03-01,7.4375
+369634,MCO,1995-03-02,7.5
+369635,MCO,1995-03-03,7.5
+369636,MCO,1995-03-06,7.4375
+369637,MCO,1995-03-07,7.4375
+369638,MCO,1995-03-08,7.4375
+369639,MCO,1995-03-09,7.4375
+369640,MCO,1995-03-10,7.5
+369641,MCO,1995-03-13,7.5625
+369642,MCO,1995-03-14,7.625
+369643,MCO,1995-03-15,7.5625
+369644,MCO,1995-03-16,7.5625
+369645,MCO,1995-03-17,7.5
+369646,MCO,1995-03-20,7.5625
+369647,MCO,1995-03-21,7.5
+369648,MCO,1995-03-22,7.5
+369649,MCO,1995-03-23,7.5625
+369650,MCO,1995-03-24,7.5
+369651,MCO,1995-03-27,7.4375
+369652,MCO,1995-03-28,7.4375
+369653,MCO,1995-03-29,7.4375
+369654,MCO,1995-03-30,7.5
+369655,MCO,1995-03-31,7.4375
+369656,MCO,1995-04-03,7.4375
+369657,MCO,1995-04-04,7.625
+369658,MCO,1995-04-05,7.5
+369659,MCO,1995-04-06,7.5
+369660,MCO,1995-04-07,7.625
+369661,MCO,1995-04-10,7.5625
+369662,MCO,1995-04-11,7.5
+369663,MCO,1995-04-12,7.5
+369664,MCO,1995-04-13,7.4375
+369665,MCO,1995-04-17,7.4375
+369666,MCO,1995-04-18,7.375
+369667,MCO,1995-04-19,7.1875
+369668,MCO,1995-04-20,7.1875
+369669,MCO,1995-04-21,7.3125
+369670,MCO,1995-04-24,7.4375
+369671,MCO,1995-04-25,7.375
+369672,MCO,1995-04-26,7.4375
+369673,MCO,1995-04-27,7.375
+369674,MCO,1995-04-28,7.375
+369675,MCO,1995-05-01,7.375
+369676,MCO,1995-05-02,7.375
+369677,MCO,1995-05-03,7.4375
+369678,MCO,1995-05-04,7.5
+369679,MCO,1995-05-05,7.5
+369680,MCO,1995-05-08,7.625
+369681,MCO,1995-05-09,7.625
+369682,MCO,1995-05-10,7.6875
+369683,MCO,1995-05-11,7.8125
+369684,MCO,1995-05-12,7.8125
+369685,MCO,1995-05-15,7.625
+369686,MCO,1995-05-16,7.6875
+369687,MCO,1995-05-17,7.6875
+369688,MCO,1995-05-18,7.5625
+369689,MCO,1995-05-19,7.5625
+369690,MCO,1995-05-22,7.5625
+369691,MCO,1995-05-23,7.6875
+369692,MCO,1995-05-24,7.625
+369693,MCO,1995-05-25,7.5625
+369694,MCO,1995-05-26,7.5
+369695,MCO,1995-05-30,7.5
+369696,MCO,1995-05-31,7.5
+369697,MCO,1995-06-01,7.5
+369698,MCO,1995-06-02,7.4375
+369699,MCO,1995-06-05,7.5
+369700,MCO,1995-06-06,7.5
+369701,MCO,1995-06-07,7.5
+369702,MCO,1995-06-08,7.5
+369703,MCO,1995-06-09,7.4375
+369704,MCO,1995-06-12,7.5625
+369705,MCO,1995-06-13,7.5625
+369706,MCO,1995-06-14,7.5625
+369707,MCO,1995-06-15,7.625
+369708,MCO,1995-06-16,7.5625
+369709,MCO,1995-06-19,7.625
+369710,MCO,1995-06-20,7.625
+369711,MCO,1995-06-21,7.5625
+369712,MCO,1995-06-22,7.6875
+369713,MCO,1995-06-23,7.6875
+369714,MCO,1995-06-26,7.625
+369715,MCO,1995-06-27,7.5625
+369716,MCO,1995-06-28,7.4375
+369717,MCO,1995-06-29,7.4375
+369718,MCO,1995-06-30,7.4375
+369719,MCO,1995-07-03,7.4375
+369720,MCO,1995-07-05,7.375
+369721,MCO,1995-07-06,7.4375
+369722,MCO,1995-07-07,7.5
+369723,MCO,1995-07-10,7.5
+369724,MCO,1995-07-11,7.4375
+369725,MCO,1995-07-12,7.5625
+369726,MCO,1995-07-13,7.4375
+369727,MCO,1995-07-14,7.5
+369728,MCO,1995-07-17,7.4375
+369729,MCO,1995-07-18,7.375
+369730,MCO,1995-07-19,7.3125
+369731,MCO,1995-07-20,7.5
+369732,MCO,1995-07-21,7.5625
+369733,MCO,1995-07-24,7.75
+369734,MCO,1995-07-25,7.875
+369735,MCO,1995-07-26,7.875
+369736,MCO,1995-07-27,8.0
+369737,MCO,1995-07-28,7.9375
+369738,MCO,1995-07-31,7.9375
+369739,MCO,1995-08-01,7.9375
+369740,MCO,1995-08-02,7.875
+369741,MCO,1995-08-03,8.0625
+369742,MCO,1995-08-04,8.0
+369743,MCO,1995-08-07,8.125
+369744,MCO,1995-08-08,8.1875
+369745,MCO,1995-08-09,8.1875
+369746,MCO,1995-08-10,8.1875
+369747,MCO,1995-08-11,8.1875
+369748,MCO,1995-08-14,8.25
+369749,MCO,1995-08-15,8.1875
+369750,MCO,1995-08-16,8.25
+369751,MCO,1995-08-17,8.125
+369752,MCO,1995-08-18,8.125
+369753,MCO,1995-08-21,8.25
+369754,MCO,1995-08-22,8.1875
+369755,MCO,1995-08-23,8.125
+369756,MCO,1995-08-24,8.1875
+369757,MCO,1995-08-25,8.1875
+369758,MCO,1995-08-28,8.1875
+369759,MCO,1995-08-29,8.1875
+369760,MCO,1995-08-30,8.1875
+369761,MCO,1995-08-31,8.1875
+369762,MCO,1995-09-01,8.1875
+369763,MCO,1995-09-05,8.1875
+369764,MCO,1995-09-06,8.25
+369765,MCO,1995-09-07,8.375
+369766,MCO,1995-09-08,8.3125
+369767,MCO,1995-09-11,8.25
+369768,MCO,1995-09-12,8.25
+369769,MCO,1995-09-13,8.3125
+369770,MCO,1995-09-14,8.3125
+369771,MCO,1995-09-15,8.3125
+369772,MCO,1995-09-18,8.3125
+369773,MCO,1995-09-19,8.3125
+369774,MCO,1995-09-20,8.25
+369775,MCO,1995-09-21,8.25
+369776,MCO,1995-09-22,8.25
+369777,MCO,1995-09-25,8.3125
+369778,MCO,1995-09-26,8.3125
+369779,MCO,1995-09-27,8.1875
+369780,MCO,1995-09-28,8.125
+369781,MCO,1995-09-29,8.1875
+369782,MCO,1995-10-02,8.3125
+369783,MCO,1995-10-03,8.3125
+369784,MCO,1995-10-04,8.3125
+369785,MCO,1995-10-05,8.1875
+369786,MCO,1995-10-06,8.25
+369787,MCO,1995-10-09,8.3125
+369788,MCO,1995-10-10,8.3125
+369789,MCO,1995-10-11,8.3125
+369790,MCO,1995-10-12,8.375
+369791,MCO,1995-10-13,8.3125
+369792,MCO,1995-10-16,8.4375
+369793,MCO,1995-10-17,8.375
+369794,MCO,1995-10-18,8.25
+369795,MCO,1995-10-19,8.3125
+369796,MCO,1995-10-20,8.375
+369797,MCO,1995-10-23,8.375
+369798,MCO,1995-10-24,8.375
+369799,MCO,1995-10-25,8.5
+369800,MCO,1995-10-26,8.5
+369801,MCO,1995-10-27,8.4375
+369802,MCO,1995-10-30,8.5
+369803,MCO,1995-10-31,8.4375
+369804,MCO,1995-11-01,8.5
+369805,MCO,1995-11-02,8.5625
+369806,MCO,1995-11-03,8.75
+369807,MCO,1995-11-06,8.75
+369808,MCO,1995-11-07,8.875
+369809,MCO,1995-11-08,8.9375
+369810,MCO,1995-11-09,8.9375
+369811,MCO,1995-11-10,8.9375
+369812,MCO,1995-11-13,8.8125
+369813,MCO,1995-11-14,8.6875
+369814,MCO,1995-11-15,8.875
+369815,MCO,1995-11-16,8.8125
+369816,MCO,1995-11-17,8.8125
+369817,MCO,1995-11-20,8.75
+369818,MCO,1995-11-21,8.6875
+369819,MCO,1995-11-22,8.625
+369820,MCO,1995-11-24,8.625
+369821,MCO,1995-11-27,8.5625
+369822,MCO,1995-11-28,8.8125
+369823,MCO,1995-11-29,8.875
+369824,MCO,1995-11-30,8.8125
+369825,MCO,1995-12-01,8.8125
+369826,MCO,1995-12-04,8.8125
+369827,MCO,1995-12-05,8.8125
+369828,MCO,1995-12-06,8.75
+369829,MCO,1995-12-07,8.75
+369830,MCO,1995-12-08,8.8125
+369831,MCO,1995-12-11,8.9375
+369832,MCO,1995-12-12,9.0625
+369833,MCO,1995-12-13,9.25
+369834,MCO,1995-12-14,9.1875
+369835,MCO,1995-12-15,9.1875
+369836,MCO,1995-12-18,9.0
+369837,MCO,1995-12-19,9.0
+369838,MCO,1995-12-20,8.875
+369839,MCO,1995-12-21,9.0625
+369840,MCO,1995-12-22,8.9375
+369841,MCO,1995-12-26,9.0
+369842,MCO,1995-12-27,9.0625
+369843,MCO,1995-12-28,9.125
+369844,MCO,1995-12-29,9.1875
+369845,MCO,1996-01-02,9.125
+369846,MCO,1996-01-03,9.125
+369847,MCO,1996-01-04,9.0
+369848,MCO,1996-01-05,8.9375
+369849,MCO,1996-01-08,8.9375
+369850,MCO,1996-01-09,9.0
+369851,MCO,1996-01-10,9.1875
+369852,MCO,1996-01-11,9.125
+369853,MCO,1996-01-12,9.1875
+369854,MCO,1996-01-15,9.3125
+369855,MCO,1996-01-16,9.125
+369856,MCO,1996-01-17,9.1875
+369857,MCO,1996-01-18,9.1875
+369858,MCO,1996-01-19,9.125
+369859,MCO,1996-01-22,9.0625
+369860,MCO,1996-01-23,9.0625
+369861,MCO,1996-01-24,9.0625
+369862,MCO,1996-01-25,9.0625
+369863,MCO,1996-01-26,9.1875
+369864,MCO,1996-01-29,9.25
+369865,MCO,1996-01-30,9.1875
+369866,MCO,1996-01-31,9.1875
+369867,MCO,1996-02-01,9.25
+369868,MCO,1996-02-02,9.1875
+369869,MCO,1996-02-05,9.25
+369870,MCO,1996-02-06,9.4375
+369871,MCO,1996-02-07,9.4375
+369872,MCO,1996-02-08,9.375
+369873,MCO,1996-02-09,9.3125
+369874,MCO,1996-02-12,9.1875
+369875,MCO,1996-02-13,9.1875
+369876,MCO,1996-02-14,9.1875
+369877,MCO,1996-02-15,9.125
+369878,MCO,1996-02-16,9.0625
+369879,MCO,1996-02-20,8.875
+369880,MCO,1996-02-21,9.0
+369881,MCO,1996-02-22,9.0
+369882,MCO,1996-02-23,8.8125
+369883,MCO,1996-02-26,8.75
+369884,MCO,1996-02-27,8.6875
+369885,MCO,1996-02-28,8.875
+369886,MCO,1996-02-29,8.9375
+369887,MCO,1996-03-01,8.875
+369888,MCO,1996-03-04,8.8125
+369889,MCO,1996-03-05,8.8125
+369890,MCO,1996-03-06,8.875
+369891,MCO,1996-03-07,8.9375
+369892,MCO,1996-03-08,8.75
+369893,MCO,1996-03-11,8.8125
+369894,MCO,1996-03-12,8.75
+369895,MCO,1996-03-13,8.625
+369896,MCO,1996-03-14,8.5625
+369897,MCO,1996-03-15,8.4375
+369898,MCO,1996-03-18,8.6875
+369899,MCO,1996-03-19,8.6875
+369900,MCO,1996-03-20,8.6875
+369901,MCO,1996-03-21,8.625
+369902,MCO,1996-03-22,8.625
+369903,MCO,1996-03-25,8.5625
+369904,MCO,1996-03-26,8.75
+369905,MCO,1996-03-27,8.5625
+369906,MCO,1996-03-28,8.5625
+369907,MCO,1996-03-29,8.5625
+369908,MCO,1996-04-01,8.5
+369909,MCO,1996-04-02,8.5625
+369910,MCO,1996-04-03,8.5625
+369911,MCO,1996-04-04,8.5
+369912,MCO,1996-04-08,8.375
+369913,MCO,1996-04-09,8.375
+369914,MCO,1996-04-10,8.375
+369915,MCO,1996-04-11,8.3125
+369916,MCO,1996-04-12,8.375
+369917,MCO,1996-04-15,8.4375
+369918,MCO,1996-04-16,8.5
+369919,MCO,1996-04-17,8.4375
+369920,MCO,1996-04-18,8.4375
+369921,MCO,1996-04-19,8.5
+369922,MCO,1996-04-22,8.625
+369923,MCO,1996-04-23,8.5625
+369924,MCO,1996-04-24,8.5
+369925,MCO,1996-04-25,8.5
+369926,MCO,1996-04-26,8.5625
+369927,MCO,1996-04-29,8.625
+369928,MCO,1996-04-30,8.625
+369929,MCO,1996-05-01,8.625
+369930,MCO,1996-05-02,8.5625
+369931,MCO,1996-05-03,8.5
+369932,MCO,1996-05-06,8.4375
+369933,MCO,1996-05-07,8.375
+369934,MCO,1996-05-08,8.3125
+369935,MCO,1996-05-09,8.1875
+369936,MCO,1996-05-10,8.25
+369937,MCO,1996-05-13,8.3125
+369938,MCO,1996-05-14,8.4375
+369939,MCO,1996-05-15,8.4375
+369940,MCO,1996-05-16,8.5
+369941,MCO,1996-05-17,8.5625
+369942,MCO,1996-05-20,8.625
+369943,MCO,1996-05-21,8.75
+369944,MCO,1996-05-22,9.125
+369945,MCO,1996-05-23,9.125
+369946,MCO,1996-05-24,9.1875
+369947,MCO,1996-05-28,9.1875
+369948,MCO,1996-05-29,9.0625
+369949,MCO,1996-05-30,9.125
+369950,MCO,1996-05-31,9.0625
+369951,MCO,1996-06-03,9.0
+369952,MCO,1996-06-04,9.125
+369953,MCO,1996-06-05,9.0625
+369954,MCO,1996-06-06,9.0625
+369955,MCO,1996-06-07,9.0
+369956,MCO,1996-06-10,9.0
+369957,MCO,1996-06-11,9.0
+369958,MCO,1996-06-12,9.125
+369959,MCO,1996-06-13,9.0625
+369960,MCO,1996-06-14,9.0
+369961,MCO,1996-06-17,8.875
+369962,MCO,1996-06-18,8.8125
+369963,MCO,1996-06-19,8.8125
+369964,MCO,1996-06-20,8.8125
+369965,MCO,1996-06-21,8.75
+369966,MCO,1996-06-24,8.8125
+369967,MCO,1996-06-25,8.75
+369968,MCO,1996-06-26,8.75
+369969,MCO,1996-06-27,8.8125
+369970,MCO,1996-06-28,8.8125
+369971,MCO,1996-07-01,8.8125
+369972,MCO,1996-07-02,8.8125
+369973,MCO,1996-07-03,8.8125
+369974,MCO,1996-07-05,8.5625
+369975,MCO,1996-07-08,8.5625
+369976,MCO,1996-07-09,8.6875
+369977,MCO,1996-07-10,8.5625
+369978,MCO,1996-07-11,8.5
+369979,MCO,1996-07-12,8.5
+369980,MCO,1996-07-15,8.0625
+369981,MCO,1996-07-16,8.0625
+369982,MCO,1996-07-17,8.125
+369983,MCO,1996-07-18,8.25
+369984,MCO,1996-07-19,8.375
+369985,MCO,1996-07-22,8.25
+369986,MCO,1996-07-23,8.1875
+369987,MCO,1996-07-24,8.0625
+369988,MCO,1996-07-25,8.125
+369989,MCO,1996-07-26,8.3125
+369990,MCO,1996-07-29,8.125
+369991,MCO,1996-07-30,8.1875
+369992,MCO,1996-07-31,8.125
+369993,MCO,1996-08-01,8.125
+369994,MCO,1996-08-02,8.125
+369995,MCO,1996-08-05,8.125
+369996,MCO,1996-08-06,8.0625
+369997,MCO,1996-08-07,8.125
+369998,MCO,1996-08-08,8.125
+369999,MCO,1996-08-09,8.1875
+370000,MCO,1996-08-12,8.125
+370001,MCO,1996-08-13,8.1875
+370002,MCO,1996-08-14,8.3125
+370003,MCO,1996-08-15,8.3125
+370004,MCO,1996-08-16,8.4375
+370005,MCO,1996-08-19,8.375
+370006,MCO,1996-08-20,8.3125
+370007,MCO,1996-08-21,8.3125
+370008,MCO,1996-08-22,8.375
+370009,MCO,1996-08-23,8.25
+370010,MCO,1996-08-26,8.3125
+370011,MCO,1996-08-27,8.5
+370012,MCO,1996-08-28,8.375
+370013,MCO,1996-08-29,8.3125
+370014,MCO,1996-08-30,8.125
+370015,MCO,1996-09-03,8.125
+370016,MCO,1996-09-04,8.0625
+370017,MCO,1996-09-05,8.0625
+370018,MCO,1996-09-06,8.1875
+370019,MCO,1996-09-09,8.375
+370020,MCO,1996-09-10,8.1875
+370021,MCO,1996-09-11,8.1875
+370022,MCO,1996-09-12,8.25
+370023,MCO,1996-09-13,8.1875
+370024,MCO,1996-09-16,8.3125
+370025,MCO,1996-09-17,8.25
+370026,MCO,1996-09-18,8.3125
+370027,MCO,1996-09-19,8.375
+370028,MCO,1996-09-20,8.3125
+370029,MCO,1996-09-23,8.5
+370030,MCO,1996-09-24,8.5
+370031,MCO,1996-09-25,8.5
+370032,MCO,1996-09-26,8.4375
+370033,MCO,1996-09-27,8.375
+370034,MCO,1996-09-30,8.4375
+370035,MCO,1996-10-01,8.4375
+370036,MCO,1996-10-02,8.5
+370037,MCO,1996-10-03,8.5
+370038,MCO,1996-10-04,8.5
+370039,MCO,1996-10-07,8.6875
+370040,MCO,1996-10-08,8.8125
+370041,MCO,1996-10-09,8.625
+370042,MCO,1996-10-10,8.4375
+370043,MCO,1996-10-11,8.5625
+370044,MCO,1996-10-14,8.625
+370045,MCO,1996-10-15,8.625
+370046,MCO,1996-10-16,8.6875
+370047,MCO,1996-10-17,8.8125
+370048,MCO,1996-10-18,8.75
+370049,MCO,1996-10-21,8.75
+370050,MCO,1996-10-22,8.75
+370051,MCO,1996-10-23,8.5625
+370052,MCO,1996-10-24,8.3125
+370053,MCO,1996-10-25,8.1875
+370054,MCO,1996-10-28,8.25
+370055,MCO,1996-10-29,8.25
+370056,MCO,1996-10-30,8.125
+370057,MCO,1996-10-31,8.1875
+370058,MCO,1996-11-01,8.375
+370059,MCO,1996-11-04,8.375
+370060,MCO,1996-11-05,8.375
+370061,MCO,1996-11-06,8.25
+370062,MCO,1996-11-07,8.0
+370063,MCO,1996-11-08,8.3125
+370064,MCO,1996-11-11,8.375
+370065,MCO,1996-11-12,8.5625
+370066,MCO,1996-11-13,8.625
+370067,MCO,1996-11-14,8.5625
+370068,MCO,1996-11-15,8.5625
+370069,MCO,1996-11-18,8.5625
+370070,MCO,1996-11-19,8.5
+370071,MCO,1996-11-20,8.625
+370072,MCO,1996-11-21,8.5625
+370073,MCO,1996-11-22,8.75
+370074,MCO,1996-11-25,8.625
+370075,MCO,1996-11-26,8.5625
+370076,MCO,1996-11-27,8.5
+370077,MCO,1996-11-29,8.5
+370078,MCO,1996-12-02,8.5
+370079,MCO,1996-12-03,8.4375
+370080,MCO,1996-12-04,8.375
+370081,MCO,1996-12-05,8.375
+370082,MCO,1996-12-06,8.375
+370083,MCO,1996-12-09,8.4375
+370084,MCO,1996-12-10,8.5625
+370085,MCO,1996-12-11,8.5
+370086,MCO,1996-12-12,8.4375
+370087,MCO,1996-12-13,8.4375
+370088,MCO,1996-12-16,8.5625
+370089,MCO,1996-12-17,8.5
+370090,MCO,1996-12-18,8.625
+370091,MCO,1996-12-19,8.9375
+370092,MCO,1996-12-20,8.9375
+370093,MCO,1996-12-23,8.9375
+370094,MCO,1996-12-24,9.0625
+370095,MCO,1996-12-26,9.125
+370096,MCO,1996-12-27,9.25
+370097,MCO,1996-12-30,9.125
+370098,MCO,1996-12-31,8.9375
+370099,MCO,1997-01-02,8.75
+370100,MCO,1997-01-03,8.9375
+370101,MCO,1997-01-06,9.0
+370102,MCO,1997-01-07,9.125
+370103,MCO,1997-01-08,8.9375
+370104,MCO,1997-01-09,8.9375
+370105,MCO,1997-01-10,9.0
+370106,MCO,1997-01-13,8.8125
+370107,MCO,1997-01-14,9.0
+370108,MCO,1997-01-15,9.125
+370109,MCO,1997-01-16,9.0625
+370110,MCO,1997-01-17,9.0
+370111,MCO,1997-01-20,9.125
+370112,MCO,1997-01-21,9.375
+370113,MCO,1997-01-22,9.3125
+370114,MCO,1997-01-23,9.3125
+370115,MCO,1997-01-24,9.5
+370116,MCO,1997-01-27,9.3125
+370117,MCO,1997-01-28,9.0625
+370118,MCO,1997-01-29,9.3125
+370119,MCO,1997-01-30,9.125
+370120,MCO,1997-01-31,9.0
+370121,MCO,1997-02-03,9.0625
+370122,MCO,1997-02-04,9.0
+370123,MCO,1997-02-05,8.9375
+370124,MCO,1997-02-06,8.9375
+370125,MCO,1997-02-07,9.125
+370126,MCO,1997-02-10,9.3125
+370127,MCO,1997-02-11,9.3125
+370128,MCO,1997-02-12,9.5
+370129,MCO,1997-02-13,9.375
+370130,MCO,1997-02-14,9.3125
+370131,MCO,1997-02-18,9.3125
+370132,MCO,1997-02-19,9.25
+370133,MCO,1997-02-20,9.375
+370134,MCO,1997-02-21,9.375
+370135,MCO,1997-02-24,9.3125
+370136,MCO,1997-02-25,9.3125
+370137,MCO,1997-02-26,9.5
+370138,MCO,1997-02-27,9.3125
+370139,MCO,1997-02-28,9.1875
+370140,MCO,1997-03-03,9.1875
+370141,MCO,1997-03-04,9.125
+370142,MCO,1997-03-05,9.125
+370143,MCO,1997-03-06,9.3125
+370144,MCO,1997-03-07,9.5625
+370145,MCO,1997-03-10,9.6875
+370146,MCO,1997-03-11,9.875
+370147,MCO,1997-03-12,9.875
+370148,MCO,1997-03-13,9.9375
+370149,MCO,1997-03-14,9.9375
+370150,MCO,1997-03-17,9.9375
+370151,MCO,1997-03-18,9.9375
+370152,MCO,1997-03-19,10.0
+370153,MCO,1997-03-20,9.875
+370154,MCO,1997-03-21,10.0625
+370155,MCO,1997-03-24,10.125
+370156,MCO,1997-03-25,10.0625
+370157,MCO,1997-03-26,10.0625
+370158,MCO,1997-03-27,9.6875
+370159,MCO,1997-03-31,9.5
+370160,MCO,1997-04-01,9.5
+370161,MCO,1997-04-02,9.1875
+370162,MCO,1997-04-03,9.0625
+370163,MCO,1997-04-04,9.1875
+370164,MCO,1997-04-07,9.3125
+370165,MCO,1997-04-08,9.625
+370166,MCO,1997-04-09,9.5
+370167,MCO,1997-04-10,9.375
+370168,MCO,1997-04-11,9.375
+370169,MCO,1997-04-14,9.3125
+370170,MCO,1997-04-15,9.375
+370171,MCO,1997-04-16,9.8125
+370172,MCO,1997-04-17,9.4375
+370173,MCO,1997-04-18,9.375
+370174,MCO,1997-04-21,9.3125
+370175,MCO,1997-04-22,9.375
+370176,MCO,1997-04-23,9.3125
+370177,MCO,1997-04-24,9.3125
+370178,MCO,1997-04-25,9.0
+370179,MCO,1997-04-28,9.125
+370180,MCO,1997-04-29,9.3125
+370181,MCO,1997-04-30,9.25
+370182,MCO,1997-05-01,9.5
+370183,MCO,1997-05-02,9.875
+370184,MCO,1997-05-05,10.0
+370185,MCO,1997-05-06,9.875
+370186,MCO,1997-05-07,9.6875
+370187,MCO,1997-05-08,9.9375
+370188,MCO,1997-05-09,9.875
+370189,MCO,1997-05-12,9.8125
+370190,MCO,1997-05-13,9.6875
+370191,MCO,1997-05-14,9.5625
+370192,MCO,1997-05-15,9.5
+370193,MCO,1997-05-16,9.5
+370194,MCO,1997-05-19,9.5
+370195,MCO,1997-05-20,9.5
+370196,MCO,1997-05-21,9.5
+370197,MCO,1997-05-22,9.5
+370198,MCO,1997-05-23,9.5625
+370199,MCO,1997-05-27,9.5625
+370200,MCO,1997-05-28,9.5625
+370201,MCO,1997-05-29,9.6875
+370202,MCO,1997-05-30,9.8125
+370203,MCO,1997-06-02,9.6875
+370204,MCO,1997-06-03,9.6875
+370205,MCO,1997-06-04,9.625
+370206,MCO,1997-06-05,9.625
+370207,MCO,1997-06-06,9.6875
+370208,MCO,1997-06-09,9.6875
+370209,MCO,1997-06-10,9.625
+370210,MCO,1997-06-11,9.75
+370211,MCO,1997-06-12,9.75
+370212,MCO,1997-06-13,9.8125
+370213,MCO,1997-06-16,9.9375
+370214,MCO,1997-06-17,9.75
+370215,MCO,1997-06-18,10.0
+370216,MCO,1997-06-19,10.0
+370217,MCO,1997-06-20,10.0625
+370218,MCO,1997-06-23,10.1875
+370219,MCO,1997-06-24,10.125
+370220,MCO,1997-06-25,10.125
+370221,MCO,1997-06-26,10.0
+370222,MCO,1997-06-27,10.0
+370223,MCO,1997-06-30,9.875
+370224,MCO,1997-07-01,10.0625
+370225,MCO,1997-07-02,10.0
+370226,MCO,1997-07-03,10.0
+370227,MCO,1997-07-07,10.125
+370228,MCO,1997-07-08,10.1875
+370229,MCO,1997-07-09,9.875
+370230,MCO,1997-07-10,10.125
+370231,MCO,1997-07-11,10.125
+370232,MCO,1997-07-14,10.1875
+370233,MCO,1997-07-15,10.3125
+370234,MCO,1997-07-16,10.4375
+370235,MCO,1997-07-17,10.3125
+370236,MCO,1997-07-18,9.9375
+370237,MCO,1997-07-21,9.8125
+370238,MCO,1997-07-22,9.875
+370239,MCO,1997-07-23,9.8125
+370240,MCO,1997-07-24,10.0
+370241,MCO,1997-07-25,10.0
+370242,MCO,1997-07-28,10.125
+370243,MCO,1997-07-29,10.0625
+370244,MCO,1997-07-30,10.1875
+370245,MCO,1997-07-31,10.125
+370246,MCO,1997-08-01,10.125
+370247,MCO,1997-08-04,10.1875
+370248,MCO,1997-08-05,10.25
+370249,MCO,1997-08-06,10.3125
+370250,MCO,1997-08-07,10.375
+370251,MCO,1997-08-08,10.3125
+370252,MCO,1997-08-11,10.5625
+370253,MCO,1997-08-12,10.6875
+370254,MCO,1997-08-13,10.75
+370255,MCO,1997-08-14,10.8125
+370256,MCO,1997-08-15,10.5625
+370257,MCO,1997-08-18,10.25
+370258,MCO,1997-08-19,10.1875
+370259,MCO,1997-08-20,10.4375
+370260,MCO,1997-08-21,10.25
+370261,MCO,1997-08-22,10.1875
+370262,MCO,1997-08-25,10.3125
+370263,MCO,1997-08-26,10.4375
+370264,MCO,1997-08-27,10.625
+370265,MCO,1997-08-28,10.5625
+370266,MCO,1997-08-29,10.5
+370267,MCO,1997-09-02,10.625
+370268,MCO,1997-09-03,10.625
+370269,MCO,1997-09-04,10.75
+370270,MCO,1997-09-05,10.4375
+370271,MCO,1997-09-08,10.5625
+370272,MCO,1997-09-09,10.625
+370273,MCO,1997-09-10,10.3125
+370274,MCO,1997-09-11,10.1875
+370275,MCO,1997-09-12,10.375
+370276,MCO,1997-09-15,10.375
+370277,MCO,1997-09-16,10.5625
+370278,MCO,1997-09-17,10.5
+370279,MCO,1997-09-18,10.5625
+370280,MCO,1997-09-19,10.5625
+370281,MCO,1997-09-22,10.5625
+370282,MCO,1997-09-23,10.5
+370283,MCO,1997-09-24,10.4375
+370284,MCO,1997-09-25,10.3125
+370285,MCO,1997-09-26,10.5625
+370286,MCO,1997-09-29,10.6875
+370287,MCO,1997-09-30,10.625
+370288,MCO,1997-10-01,10.5625
+370289,MCO,1997-10-02,10.5625
+370290,MCO,1997-10-03,10.5
+370291,MCO,1997-10-06,10.375
+370292,MCO,1997-10-07,10.375
+370293,MCO,1997-10-08,10.3125
+370294,MCO,1997-10-09,10.375
+370295,MCO,1997-10-10,10.3125
+370296,MCO,1997-10-13,10.25
+370297,MCO,1997-10-14,10.875
+370298,MCO,1997-10-15,10.625
+370299,MCO,1997-10-16,10.625
+370300,MCO,1997-10-17,10.6875
+370301,MCO,1997-10-20,10.8125
+370302,MCO,1997-10-21,11.0625
+370303,MCO,1997-10-22,10.9375
+370304,MCO,1997-10-23,10.5625
+370305,MCO,1997-10-24,10.6875
+370306,MCO,1997-10-27,9.75
+370307,MCO,1997-10-28,10.625
+370308,MCO,1997-10-29,10.5
+370309,MCO,1997-10-30,10.375
+370310,MCO,1997-10-31,10.75
+370311,MCO,1997-11-03,10.875
+370312,MCO,1997-11-04,10.9375
+370313,MCO,1997-11-05,11.1875
+370314,MCO,1997-11-06,11.0
+370315,MCO,1997-11-07,10.8125
+370316,MCO,1997-11-10,10.6875
+370317,MCO,1997-11-11,10.75
+370318,MCO,1997-11-12,10.4375
+370319,MCO,1997-11-13,10.625
+370320,MCO,1997-11-14,10.3125
+370321,MCO,1997-11-17,10.6875
+370322,MCO,1997-11-18,10.375
+370323,MCO,1997-11-19,10.75
+370324,MCO,1997-11-20,10.8125
+370325,MCO,1997-11-21,10.75
+370326,MCO,1997-11-24,10.5
+370327,MCO,1997-11-25,10.625
+370328,MCO,1997-11-26,10.5625
+370329,MCO,1997-11-28,10.5
+370330,MCO,1997-12-01,10.875
+370331,MCO,1997-12-02,10.875
+370332,MCO,1997-12-03,10.5625
+370333,MCO,1997-12-04,10.375
+370334,MCO,1997-12-05,10.75
+370335,MCO,1997-12-08,10.875
+370336,MCO,1997-12-09,10.9375
+370337,MCO,1997-12-10,11.0625
+370338,MCO,1997-12-11,11.0
+370339,MCO,1997-12-12,11.0
+370340,MCO,1997-12-15,11.125
+370341,MCO,1997-12-16,11.1875
+370342,MCO,1997-12-17,11.0625
+370343,MCO,1997-12-18,11.1875
+370344,MCO,1997-12-19,11.4375
+370345,MCO,1997-12-22,11.4375
+370346,MCO,1997-12-23,11.3125
+370347,MCO,1997-12-24,11.3125
+370348,MCO,1997-12-26,11.3125
+370349,MCO,1997-12-29,11.4375
+370350,MCO,1997-12-30,11.5
+370351,MCO,1997-12-31,11.625
+370352,MCO,1998-01-02,11.625
+370353,MCO,1998-01-05,11.5625
+370354,MCO,1998-01-06,11.625
+370355,MCO,1998-01-07,12.25
+370356,MCO,1998-01-08,12.25
+370357,MCO,1998-01-09,12.0625
+370358,MCO,1998-01-12,11.875
+370359,MCO,1998-01-13,11.6875
+370360,MCO,1998-01-14,12.0625
+370361,MCO,1998-01-15,12.0
+370362,MCO,1998-01-16,11.9375
+370363,MCO,1998-01-20,12.0
+370364,MCO,1998-01-21,11.8125
+370365,MCO,1998-01-22,11.75
+370366,MCO,1998-01-23,11.6875
+370367,MCO,1998-01-26,11.875
+370368,MCO,1998-01-27,11.875
+370369,MCO,1998-01-28,12.0
+370370,MCO,1998-01-29,12.0
+370371,MCO,1998-01-30,12.0
+370372,MCO,1998-02-02,12.0625
+370373,MCO,1998-02-03,12.1875
+370374,MCO,1998-02-04,12.0
+370375,MCO,1998-02-05,12.0
+370376,MCO,1998-02-06,12.0
+370377,MCO,1998-02-09,12.0
+370378,MCO,1998-02-10,12.0
+370379,MCO,1998-02-11,12.0625
+370380,MCO,1998-02-12,12.1875
+370381,MCO,1998-02-13,12.0625
+370382,MCO,1998-02-17,11.875
+370383,MCO,1998-02-18,12.125
+370384,MCO,1998-02-19,12.1875
+370385,MCO,1998-02-20,12.375
+370386,MCO,1998-02-23,12.3125
+370387,MCO,1998-02-24,12.1875
+370388,MCO,1998-02-25,12.375
+370389,MCO,1998-02-26,12.5
+370390,MCO,1998-02-27,12.5625
+370391,MCO,1998-03-02,12.5625
+370392,MCO,1998-03-03,12.75
+370393,MCO,1998-03-04,12.6875
+370394,MCO,1998-03-05,12.5625
+370395,MCO,1998-03-06,12.9375
+370396,MCO,1998-03-09,13.0625
+370397,MCO,1998-03-10,13.125
+370398,MCO,1998-03-11,13.1875
+370399,MCO,1998-03-12,13.0625
+370400,MCO,1998-03-13,13.0625
+370401,MCO,1998-03-16,12.8125
+370402,MCO,1998-03-17,12.8125
+370403,MCO,1998-03-18,12.875
+370404,MCO,1998-03-19,13.0625
+370405,MCO,1998-03-20,12.9375
+370406,MCO,1998-03-23,12.6875
+370407,MCO,1998-03-24,12.625
+370408,MCO,1998-03-25,12.5625
+370409,MCO,1998-03-26,12.5625
+370410,MCO,1998-03-27,12.5
+370411,MCO,1998-03-30,12.4375
+370412,MCO,1998-03-31,12.8125
+370413,MCO,1998-04-01,13.5625
+370414,MCO,1998-04-02,13.5
+370415,MCO,1998-04-03,13.5
+370416,MCO,1998-04-06,13.3125
+370417,MCO,1998-04-07,13.125
+370418,MCO,1998-04-08,12.9375
+370419,MCO,1998-04-09,13.0
+370420,MCO,1998-04-13,12.875
+370421,MCO,1998-04-14,12.5625
+370422,MCO,1998-04-15,12.6875
+370423,MCO,1998-04-16,12.6875
+370424,MCO,1998-04-17,12.875
+370425,MCO,1998-04-20,13.1875
+370426,MCO,1998-04-21,13.5625
+370427,MCO,1998-04-22,13.4375
+370428,MCO,1998-04-23,13.3125
+370429,MCO,1998-04-24,13.125
+370430,MCO,1998-04-27,12.75
+370431,MCO,1998-04-28,12.8125
+370432,MCO,1998-04-29,13.125
+370433,MCO,1998-04-30,13.3125
+370434,MCO,1998-05-01,13.3125
+370435,MCO,1998-05-04,13.5625
+370436,MCO,1998-05-05,13.625
+370437,MCO,1998-05-06,13.125
+370438,MCO,1998-05-07,12.8125
+370439,MCO,1998-05-08,12.75
+370440,MCO,1998-05-11,12.75
+370441,MCO,1998-05-12,12.75
+370442,MCO,1998-05-13,13.0
+370443,MCO,1998-05-14,12.9375
+370444,MCO,1998-05-15,12.75
+370445,MCO,1998-05-18,12.4375
+370446,MCO,1998-05-19,12.3125
+370447,MCO,1998-05-20,12.5625
+370448,MCO,1998-05-21,12.5
+370449,MCO,1998-05-22,12.3125
+370450,MCO,1998-05-26,12.5625
+370451,MCO,1998-05-27,12.625
+370452,MCO,1998-05-28,12.625
+370453,MCO,1998-05-29,12.6875
+370454,MCO,1998-06-01,12.75
+370455,MCO,1998-06-02,12.6875
+370456,MCO,1998-06-03,12.5625
+370457,MCO,1998-06-04,12.75
+370458,MCO,1998-06-05,13.0
+370459,MCO,1998-06-08,13.0
+370460,MCO,1998-06-09,13.0
+370461,MCO,1998-06-10,13.0
+370462,MCO,1998-06-11,13.0
+370463,MCO,1998-06-12,12.9375
+370464,MCO,1998-06-15,12.8125
+370465,MCO,1998-06-16,13.125
+370466,MCO,1998-06-17,13.25
+370467,MCO,1998-06-18,13.0625
+370468,MCO,1998-06-19,13.0625
+370469,MCO,1998-06-22,13.125
+370470,MCO,1998-06-23,13.25
+370471,MCO,1998-06-24,13.5
+370472,MCO,1998-06-25,13.5
+370473,MCO,1998-06-26,13.3125
+370474,MCO,1998-06-29,13.25
+370475,MCO,1998-06-30,13.5
+370476,MCO,1998-07-01,12.9375
+370477,MCO,1998-07-02,12.75
+370478,MCO,1998-07-06,12.5625
+370479,MCO,1998-07-07,12.375
+370480,MCO,1998-07-08,12.625
+370481,MCO,1998-07-09,12.0625
+370482,MCO,1998-07-10,11.9375
+370483,MCO,1998-07-13,11.5625
+370484,MCO,1998-07-14,11.8125
+370485,MCO,1998-07-15,11.875
+370486,MCO,1998-07-16,11.625
+370487,MCO,1998-07-17,11.5625
+370488,MCO,1998-07-20,11.5625
+370489,MCO,1998-07-21,11.4375
+370490,MCO,1998-07-22,11.25
+370491,MCO,1998-07-23,10.875
+370492,MCO,1998-07-24,10.625
+370493,MCO,1998-07-27,10.25
+370494,MCO,1998-07-28,10.375
+370495,MCO,1998-07-29,10.375
+370496,MCO,1998-07-30,10.375
+370497,MCO,1998-07-31,10.3125
+370498,MCO,1998-08-03,10.375
+370499,MCO,1998-08-04,9.75
+370500,MCO,1998-08-05,10.0
+370501,MCO,1998-08-06,9.875
+370502,MCO,1998-08-07,9.75
+370503,MCO,1998-08-10,9.4375
+370504,MCO,1998-08-11,9.4375
+370505,MCO,1998-08-12,9.875
+370506,MCO,1998-08-13,9.75
+370507,MCO,1998-08-14,9.6875
+370508,MCO,1998-08-17,9.75
+370509,MCO,1998-08-18,9.625
+370510,MCO,1998-08-19,9.5
+370511,MCO,1998-08-20,9.4375
+370512,MCO,1998-08-21,9.6875
+370513,MCO,1998-08-24,9.75
+370514,MCO,1998-08-25,9.875
+370515,MCO,1998-08-26,9.5625
+370516,MCO,1998-08-27,9.25
+370517,MCO,1998-08-28,9.4375
+370518,MCO,1998-08-31,8.625
+370519,MCO,1998-09-01,9.25
+370520,MCO,1998-09-02,9.0625
+370521,MCO,1998-09-03,8.6875
+370522,MCO,1998-09-04,8.5
+370523,MCO,1998-09-08,9.0
+370524,MCO,1998-09-09,9.25
+370525,MCO,1998-09-10,8.5
+370526,MCO,1998-09-11,8.5625
+370527,MCO,1998-09-14,8.75
+370528,MCO,1998-09-15,9.4375
+370529,MCO,1998-09-16,9.4375
+370530,MCO,1998-09-17,9.125
+370531,MCO,1998-09-18,9.4375
+370532,MCO,1998-09-21,9.375
+370533,MCO,1998-09-22,9.9375
+370534,MCO,1998-09-23,9.9375
+370535,MCO,1998-09-24,9.6875
+370536,MCO,1998-09-25,9.6875
+370537,MCO,1998-09-28,9.5625
+370538,MCO,1998-09-29,9.8125
+370539,MCO,1998-09-30,10.125
+370540,MCO,1998-10-01,10.0
+370541,MCO,1998-10-02,9.875
+370542,MCO,1998-10-05,9.5
+370543,MCO,1998-10-06,9.5625
+370544,MCO,1998-10-07,9.5
+370545,MCO,1998-10-08,9.0625
+370546,MCO,1998-10-09,9.4375
+370547,MCO,1998-10-12,9.5
+370548,MCO,1998-10-13,9.0625
+370549,MCO,1998-10-14,8.75
+370550,MCO,1998-10-15,9.125
+370551,MCO,1998-10-16,9.75
+370552,MCO,1998-10-19,9.75
+370553,MCO,1998-10-20,9.5625
+370554,MCO,1998-10-21,9.625
+370555,MCO,1998-10-22,9.75
+370556,MCO,1998-10-23,9.5
+370557,MCO,1998-10-26,9.9375
+370558,MCO,1998-10-27,9.8125
+370559,MCO,1998-10-28,10.1875
+370560,MCO,1998-10-29,10.375
+370561,MCO,1998-10-30,10.625
+370562,MCO,1998-11-02,10.8125
+370563,MCO,1998-11-03,10.625
+370564,MCO,1998-11-04,10.8125
+370565,MCO,1998-11-05,10.75
+370566,MCO,1998-11-06,11.125
+370567,MCO,1998-11-09,10.9375
+370568,MCO,1998-11-10,11.0625
+370569,MCO,1998-11-11,11.0
+370570,MCO,1998-11-12,11.0625
+370571,MCO,1998-11-13,10.875
+370572,MCO,1998-11-16,10.75
+370573,MCO,1998-11-17,10.9375
+370574,MCO,1998-11-18,10.8125
+370575,MCO,1998-11-19,10.8125
+370576,MCO,1998-11-20,10.875
+370577,MCO,1998-11-23,11.0625
+370578,MCO,1998-11-24,11.375
+370579,MCO,1998-11-25,11.375
+370580,MCO,1998-11-27,11.25
+370581,MCO,1998-11-30,11.3125
+370582,MCO,1998-12-01,11.0625
+370583,MCO,1998-12-02,11.0625
+370584,MCO,1998-12-03,10.6875
+370585,MCO,1998-12-04,11.0625
+370586,MCO,1998-12-07,11.625
+370587,MCO,1998-12-08,11.3125
+370588,MCO,1998-12-09,11.375
+370589,MCO,1998-12-10,11.25
+370590,MCO,1998-12-11,11.125
+370591,MCO,1998-12-14,10.9375
+370592,MCO,1998-12-15,11.0
+370593,MCO,1998-12-16,11.0625
+370594,MCO,1998-12-17,11.0625
+370595,MCO,1998-12-18,10.75
+370596,MCO,1998-12-21,11.1875
+370597,MCO,1998-12-22,11.3125
+370598,MCO,1998-12-23,11.375
+370599,MCO,1998-12-24,11.4375
+370600,MCO,1998-12-28,11.4375
+370601,MCO,1998-12-29,11.6875
+370602,MCO,1998-12-30,11.5
+370603,MCO,1998-12-31,11.875
+370604,MCO,1999-01-04,11.3125
+370605,MCO,1999-01-05,11.25
+370606,MCO,1999-01-06,11.4375
+370607,MCO,1999-01-07,11.625
+370608,MCO,1999-01-08,11.875
+370609,MCO,1999-01-11,11.75
+370610,MCO,1999-01-12,11.3125
+370611,MCO,1999-01-13,11.1875
+370612,MCO,1999-01-14,11.25
+370613,MCO,1999-01-15,11.4375
+370614,MCO,1999-01-19,11.5625
+370615,MCO,1999-01-20,11.75
+370616,MCO,1999-01-21,11.8125
+370617,MCO,1999-01-22,11.6875
+370618,MCO,1999-01-25,11.625
+370619,MCO,1999-01-26,11.5625
+370620,MCO,1999-01-27,11.4375
+370621,MCO,1999-01-28,11.1875
+370622,MCO,1999-01-29,11.4375
+370623,MCO,1999-02-01,11.25
+370624,MCO,1999-02-02,11.25
+370625,MCO,1999-02-03,11.125
+370626,MCO,1999-02-04,11.5
+370627,MCO,1999-02-05,11.5625
+370628,MCO,1999-02-08,11.8125
+370629,MCO,1999-02-09,12.0
+370630,MCO,1999-02-10,11.9375
+370631,MCO,1999-02-11,11.8125
+370632,MCO,1999-02-12,11.625
+370633,MCO,1999-02-16,11.625
+370634,MCO,1999-02-17,11.375
+370635,MCO,1999-02-18,11.8125
+370636,MCO,1999-02-19,12.0
+370637,MCO,1999-02-22,12.5
+370638,MCO,1999-02-23,12.1875
+370639,MCO,1999-02-24,12.3125
+370640,MCO,1999-02-25,13.25
+370641,MCO,1999-02-26,12.875
+370642,MCO,1999-03-01,13.375
+370643,MCO,1999-03-02,13.5
+370644,MCO,1999-03-03,13.625
+370645,MCO,1999-03-04,13.5
+370646,MCO,1999-03-05,13.6875
+370647,MCO,1999-03-08,13.6875
+370648,MCO,1999-03-09,13.6875
+370649,MCO,1999-03-10,13.8125
+370650,MCO,1999-03-11,13.625
+370651,MCO,1999-03-12,13.75
+370652,MCO,1999-03-15,13.75
+370653,MCO,1999-03-16,13.6875
+370654,MCO,1999-03-17,13.625
+370655,MCO,1999-03-18,13.625
+370656,MCO,1999-03-19,13.8125
+370657,MCO,1999-03-22,13.6875
+370658,MCO,1999-03-23,13.0
+370659,MCO,1999-03-24,13.1875
+370660,MCO,1999-03-25,13.4375
+370661,MCO,1999-03-26,13.4375
+370662,MCO,1999-03-29,13.625
+370663,MCO,1999-03-30,13.125
+370664,MCO,1999-03-31,13.375
+370665,MCO,1999-04-01,13.625
+370666,MCO,1999-04-05,13.6875
+370667,MCO,1999-04-06,13.25
+370668,MCO,1999-04-07,13.0625
+370669,MCO,1999-04-08,13.5
+370670,MCO,1999-04-09,13.4375
+370671,MCO,1999-04-12,13.625
+370672,MCO,1999-04-13,13.0625
+370673,MCO,1999-04-14,13.125
+370674,MCO,1999-04-15,13.3125
+370675,MCO,1999-04-16,13.25
+370676,MCO,1999-04-19,13.375
+370677,MCO,1999-04-20,13.5
+370678,MCO,1999-04-21,13.9375
+370679,MCO,1999-04-22,14.5
+370680,MCO,1999-04-23,14.125
+370681,MCO,1999-04-26,13.8125
+370682,MCO,1999-04-27,14.0
+370683,MCO,1999-04-28,13.75
+370684,MCO,1999-04-29,13.8125
+370685,MCO,1999-04-30,13.8125
+370686,MCO,1999-05-03,14.125
+370687,MCO,1999-05-04,13.8125
+370688,MCO,1999-05-05,13.8125
+370689,MCO,1999-05-06,13.5625
+370690,MCO,1999-05-07,13.875
+370691,MCO,1999-05-10,13.625
+370692,MCO,1999-05-11,14.1875
+370693,MCO,1999-05-12,14.375
+370694,MCO,1999-05-13,14.1875
+370695,MCO,1999-05-14,13.8125
+370696,MCO,1999-05-17,13.625
+370697,MCO,1999-05-18,13.25
+370698,MCO,1999-05-19,13.4375
+370699,MCO,1999-05-20,13.0625
+370700,MCO,1999-05-21,12.875
+370701,MCO,1999-05-24,12.875
+370702,MCO,1999-05-25,12.75
+370703,MCO,1999-05-26,13.3125
+370704,MCO,1999-05-27,12.75
+370705,MCO,1999-05-28,13.125
+370706,MCO,1999-06-01,13.125
+370707,MCO,1999-06-02,13.3125
+370708,MCO,1999-06-03,13.5625
+370709,MCO,1999-06-04,13.9375
+370710,MCO,1999-06-07,14.1875
+370711,MCO,1999-06-08,13.6875
+370712,MCO,1999-06-09,13.3125
+370713,MCO,1999-06-10,13.125
+370714,MCO,1999-06-11,12.875
+370715,MCO,1999-06-14,13.0
+370716,MCO,1999-06-15,13.125
+370717,MCO,1999-06-16,13.375
+370718,MCO,1999-06-17,13.0625
+370719,MCO,1999-06-18,13.0625
+370720,MCO,1999-06-21,13.1875
+370721,MCO,1999-06-22,13.0625
+370722,MCO,1999-06-23,13.125
+370723,MCO,1999-06-24,13.1875
+370724,MCO,1999-06-25,12.8125
+370725,MCO,1999-06-28,13.1875
+370726,MCO,1999-06-29,13.625
+370727,MCO,1999-06-30,13.3125
+370728,MCO,1999-07-01,13.1875
+370729,MCO,1999-07-02,13.625
+370730,MCO,1999-07-06,13.0625
+370731,MCO,1999-07-07,13.25
+370732,MCO,1999-07-08,13.25
+370733,MCO,1999-07-09,13.6875
+370734,MCO,1999-07-12,13.375
+370735,MCO,1999-07-13,13.6875
+370736,MCO,1999-07-14,13.625
+370737,MCO,1999-07-15,13.75
+370738,MCO,1999-07-16,14.125
+370739,MCO,1999-07-19,13.8125
+370740,MCO,1999-07-20,13.5
+370741,MCO,1999-07-21,13.5625
+370742,MCO,1999-07-22,12.9375
+370743,MCO,1999-07-23,12.8125
+370744,MCO,1999-07-26,12.875
+370745,MCO,1999-07-27,12.5
+370746,MCO,1999-07-28,12.375
+370747,MCO,1999-07-29,12.0
+370748,MCO,1999-07-30,11.9375
+370749,MCO,1999-08-02,11.875
+370750,MCO,1999-08-03,11.8125
+370751,MCO,1999-08-04,11.5625
+370752,MCO,1999-08-05,11.875
+370753,MCO,1999-08-06,11.5
+370754,MCO,1999-08-09,11.5
+370755,MCO,1999-08-10,11.3125
+370756,MCO,1999-08-11,11.4375
+370757,MCO,1999-08-12,11.1875
+370758,MCO,1999-08-13,11.375
+370759,MCO,1999-08-16,11.3125
+370760,MCO,1999-08-17,11.4375
+370761,MCO,1999-08-18,11.5625
+370762,MCO,1999-08-19,11.5
+370763,MCO,1999-08-20,9.5625
+370764,MCO,1999-08-23,9.1875
+370765,MCO,1999-08-24,9.0
+370766,MCO,1999-08-25,8.9375
+370767,MCO,1999-08-26,9.25
+370768,MCO,1999-08-27,9.25
+370769,MCO,1999-08-30,8.875
+370770,MCO,1999-08-31,9.8125
+370771,MCO,1999-09-01,9.75
+370772,MCO,1999-09-02,10.0
+370773,MCO,1999-09-03,10.0
+370774,MCO,1999-09-07,10.9375
+370775,MCO,1999-09-08,10.875
+370776,MCO,1999-09-09,11.4375
+370777,MCO,1999-09-10,12.0625
+370778,MCO,1999-09-13,11.5625
+370779,MCO,1999-09-14,12.5
+370780,MCO,1999-09-15,12.0
+370781,MCO,1999-09-16,11.125
+370782,MCO,1999-09-17,11.1875
+370783,MCO,1999-09-20,11.375
+370784,MCO,1999-09-21,11.5
+370785,MCO,1999-09-22,11.1875
+370786,MCO,1999-09-23,11.125
+370787,MCO,1999-09-24,11.1875
+370788,MCO,1999-09-27,11.1875
+370789,MCO,1999-09-28,10.875
+370790,MCO,1999-09-29,10.8125
+370791,MCO,1999-09-30,11.25
+370792,MCO,1999-10-01,11.125
+370793,MCO,1999-10-04,11.0
+370794,MCO,1999-10-05,10.9375
+370795,MCO,1999-10-06,11.1875
+370796,MCO,1999-10-07,10.9375
+370797,MCO,1999-10-08,11.1875
+370798,MCO,1999-10-11,11.3125
+370799,MCO,1999-10-12,10.875
+370800,MCO,1999-10-13,10.8125
+370801,MCO,1999-10-14,10.5
+370802,MCO,1999-10-15,10.0625
+370803,MCO,1999-10-18,10.25
+370804,MCO,1999-10-19,10.3125
+370805,MCO,1999-10-20,10.5
+370806,MCO,1999-10-21,10.625
+370807,MCO,1999-10-22,10.5
+370808,MCO,1999-10-25,10.5625
+370809,MCO,1999-10-26,11.5
+370810,MCO,1999-10-27,11.0
+370811,MCO,1999-10-28,11.125
+370812,MCO,1999-10-29,11.0625
+370813,MCO,1999-11-01,10.8125
+370814,MCO,1999-11-02,10.6875
+370815,MCO,1999-11-03,10.9375
+370816,MCO,1999-11-04,10.875
+370817,MCO,1999-11-05,10.9375
+370818,MCO,1999-11-08,11.25
+370819,MCO,1999-11-09,10.875
+370820,MCO,1999-11-10,10.75
+370821,MCO,1999-11-11,10.5625
+370822,MCO,1999-11-12,10.6875
+370823,MCO,1999-11-15,10.625
+370824,MCO,1999-11-16,10.625
+370825,MCO,1999-11-17,10.4375
+370826,MCO,1999-11-18,10.375
+370827,MCO,1999-11-19,10.375
+370828,MCO,1999-11-22,10.1875
+370829,MCO,1999-11-23,10.0625
+370830,MCO,1999-11-24,10.1875
+370831,MCO,1999-11-26,10.1875
+370832,MCO,1999-11-29,10.1875
+370833,MCO,1999-11-30,10.125
+370834,MCO,1999-12-01,10.125
+370835,MCO,1999-12-02,10.1875
+370836,MCO,1999-12-03,10.125
+370837,MCO,1999-12-06,10.0625
+370838,MCO,1999-12-07,9.875
+370839,MCO,1999-12-08,9.875
+370840,MCO,1999-12-09,9.75
+370841,MCO,1999-12-10,9.6875
+370842,MCO,1999-12-13,10.0
+370843,MCO,1999-12-14,10.1875
+370844,MCO,1999-12-15,11.1875
+370845,MCO,1999-12-16,11.0625
+370846,MCO,1999-12-17,11.0
+370847,MCO,1999-12-20,10.9375
+370848,MCO,1999-12-21,11.0
+370849,MCO,1999-12-22,10.9375
+370850,MCO,1999-12-23,11.125
+370851,MCO,1999-12-27,11.0625
+370852,MCO,1999-12-28,11.0
+370853,MCO,1999-12-29,11.0
+370854,MCO,1999-12-30,11.0625
+370855,MCO,1999-12-31,11.0625
+370856,MCO,2000-01-03,10.8125
+370857,MCO,2000-01-04,10.5
+370858,MCO,2000-01-05,10.3125
+370859,MCO,2000-01-06,10.3125
+370860,MCO,2000-01-07,10.5625
+370861,MCO,2000-01-10,10.5625
+370862,MCO,2000-01-11,10.6875
+370863,MCO,2000-01-12,10.625
+370864,MCO,2000-01-13,10.8125
+370865,MCO,2000-01-14,10.6875
+370866,MCO,2000-01-18,10.4375
+370867,MCO,2000-01-19,10.625
+370868,MCO,2000-01-20,10.5
+370869,MCO,2000-01-21,10.5625
+370870,MCO,2000-01-24,10.4375
+370871,MCO,2000-01-25,10.1875
+370872,MCO,2000-01-26,9.6875
+370873,MCO,2000-01-27,9.8125
+370874,MCO,2000-01-28,9.5625
+370875,MCO,2000-01-31,9.4375
+370876,MCO,2000-02-01,9.75
+370877,MCO,2000-02-02,9.75
+370878,MCO,2000-02-03,9.8125
+370879,MCO,2000-02-04,9.75
+370880,MCO,2000-02-07,9.8125
+370881,MCO,2000-02-08,9.9375
+370882,MCO,2000-02-09,9.8125
+370883,MCO,2000-02-10,9.625
+370884,MCO,2000-02-11,9.4375
+370885,MCO,2000-02-14,9.875
+370886,MCO,2000-02-15,10.1875
+370887,MCO,2000-02-16,10.0625
+370888,MCO,2000-02-17,10.25
+370889,MCO,2000-02-18,10.1875
+370890,MCO,2000-02-22,10.3125
+370891,MCO,2000-02-23,10.25
+370892,MCO,2000-02-24,10.1875
+370893,MCO,2000-02-25,10.0625
+370894,MCO,2000-02-28,10.0
+370895,MCO,2000-02-29,9.8125
+370896,MCO,2000-03-01,9.9375
+370897,MCO,2000-03-02,9.8125
+370898,MCO,2000-03-03,9.9375
+370899,MCO,2000-03-06,9.8125
+370900,MCO,2000-03-07,9.625
+370901,MCO,2000-03-08,9.6875
+370902,MCO,2000-03-09,10.0
+370903,MCO,2000-03-10,9.875
+370904,MCO,2000-03-13,10.0625
+370905,MCO,2000-03-14,10.3125
+370906,MCO,2000-03-15,10.8125
+370907,MCO,2000-03-16,10.9375
+370908,MCO,2000-03-17,10.75
+370909,MCO,2000-03-20,10.75
+370910,MCO,2000-03-21,10.75
+370911,MCO,2000-03-22,11.125
+370912,MCO,2000-03-23,11.25
+370913,MCO,2000-03-24,11.25
+370914,MCO,2000-03-27,11.25
+370915,MCO,2000-03-28,11.0625
+370916,MCO,2000-03-29,10.75
+370917,MCO,2000-03-30,10.6875
+370918,MCO,2000-03-31,10.75
+370919,MCO,2000-04-03,10.5625
+370920,MCO,2000-04-04,10.375
+370921,MCO,2000-04-05,10.1875
+370922,MCO,2000-04-06,10.5625
+370923,MCO,2000-04-07,10.5
+370924,MCO,2000-04-10,10.5625
+370925,MCO,2000-04-11,10.5
+370926,MCO,2000-04-12,10.5
+370927,MCO,2000-04-13,10.125
+370928,MCO,2000-04-14,10.1875
+370929,MCO,2000-04-17,10.625
+370930,MCO,2000-04-18,10.4375
+370931,MCO,2000-04-19,10.6875
+370932,MCO,2000-04-20,10.8125
+370933,MCO,2000-04-24,10.8125
+370934,MCO,2000-04-25,11.125
+370935,MCO,2000-04-26,11.125
+370936,MCO,2000-04-27,11.375
+370937,MCO,2000-04-28,11.3125
+370938,MCO,2000-05-01,11.6875
+370939,MCO,2000-05-02,11.25
+370940,MCO,2000-05-03,11.375
+370941,MCO,2000-05-04,11.6875
+370942,MCO,2000-05-05,11.4375
+370943,MCO,2000-05-08,11.375
+370944,MCO,2000-05-09,11.375
+370945,MCO,2000-05-10,11.1875
+370946,MCO,2000-05-11,11.25
+370947,MCO,2000-05-12,11.375
+370948,MCO,2000-05-15,11.3125
+370949,MCO,2000-05-16,11.8125
+370950,MCO,2000-05-17,11.6875
+370951,MCO,2000-05-18,11.6875
+370952,MCO,2000-05-19,11.3125
+370953,MCO,2000-05-22,11.375
+370954,MCO,2000-05-23,11.5625
+370955,MCO,2000-05-24,11.5625
+370956,MCO,2000-05-25,11.6875
+370957,MCO,2000-05-26,11.4375
+370958,MCO,2000-05-30,11.4375
+370959,MCO,2000-05-31,11.5625
+370960,MCO,2000-06-01,11.875
+370961,MCO,2000-06-02,12.125
+370962,MCO,2000-06-05,12.375
+370963,MCO,2000-06-06,12.25
+370964,MCO,2000-06-07,12.1875
+370965,MCO,2000-06-08,11.8125
+370966,MCO,2000-06-09,11.625
+370967,MCO,2000-06-12,11.5625
+370968,MCO,2000-06-13,11.5
+370969,MCO,2000-06-14,11.6875
+370970,MCO,2000-06-15,11.3125
+370971,MCO,2000-06-16,11.4375
+370972,MCO,2000-06-19,11.5625
+370973,MCO,2000-06-20,11.5
+370974,MCO,2000-06-21,11.625
+370975,MCO,2000-06-22,11.5625
+370976,MCO,2000-06-23,11.4375
+370977,MCO,2000-06-26,11.25
+370978,MCO,2000-06-27,10.75
+370979,MCO,2000-06-28,10.8125
+370980,MCO,2000-06-29,11.125
+370981,MCO,2000-06-30,10.75
+370982,MCO,2000-07-03,10.875
+370983,MCO,2000-07-05,10.625
+370984,MCO,2000-07-06,10.5625
+370985,MCO,2000-07-07,10.75
+370986,MCO,2000-07-10,10.6875
+370987,MCO,2000-07-11,10.875
+370988,MCO,2000-07-12,11.0
+370989,MCO,2000-07-13,11.125
+370990,MCO,2000-07-14,11.3125
+370991,MCO,2000-07-17,11.4375
+370992,MCO,2000-07-18,10.875
+370993,MCO,2000-07-19,11.125
+370994,MCO,2000-07-20,11.125
+370995,MCO,2000-07-21,11.125
+370996,MCO,2000-07-24,11.1875
+370997,MCO,2000-07-25,10.9375
+370998,MCO,2000-07-26,10.75
+370999,MCO,2000-07-27,10.75
+371000,MCO,2000-07-28,10.8125
+371001,MCO,2000-07-31,11.125
+371002,MCO,2000-08-01,11.25
+371003,MCO,2000-08-02,11.375
+371004,MCO,2000-08-03,11.3125
+371005,MCO,2000-08-04,11.5625
+371006,MCO,2000-08-07,11.4375
+371007,MCO,2000-08-08,11.5
+371008,MCO,2000-08-09,11.5
+371009,MCO,2000-08-10,11.5
+371010,MCO,2000-08-11,11.4375
+371011,MCO,2000-08-14,11.8125
+371012,MCO,2000-08-15,12.125
+371013,MCO,2000-08-16,12.0625
+371014,MCO,2000-08-17,12.0
+371015,MCO,2000-08-18,12.0625
+371016,MCO,2000-08-21,12.0625
+371017,MCO,2000-08-22,12.1875
+371018,MCO,2000-08-23,12.25
+371019,MCO,2000-08-24,12.25
+371020,MCO,2000-08-25,12.25
+371021,MCO,2000-08-28,12.1875
+371022,MCO,2000-08-29,12.0
+371023,MCO,2000-08-30,12.125
+371024,MCO,2000-08-31,12.4375
+371025,MCO,2000-09-01,11.9375
+371026,MCO,2000-09-05,12.125
+371027,MCO,2000-09-06,12.0625
+371028,MCO,2000-09-07,12.3125
+371029,MCO,2000-09-08,12.4375
+371030,MCO,2000-09-11,12.75
+371031,MCO,2000-09-12,12.8125
+371032,MCO,2000-09-13,12.6875
+371033,MCO,2000-09-14,12.8125
+371034,MCO,2000-09-15,12.9375
+371035,MCO,2000-09-18,12.3125
+371036,MCO,2000-09-19,12.0
+371037,MCO,2000-09-20,12.0
+371038,MCO,2000-09-21,11.9375
+371039,MCO,2000-09-22,11.8125
+371040,MCO,2000-09-25,11.875
+371041,MCO,2000-09-26,12.125
+371042,MCO,2000-09-27,13.0
+371043,MCO,2000-09-28,13.0625
+371044,MCO,2000-09-29,12.9375
+371045,MCO,2000-10-02,13.625
+371046,MCO,2000-10-03,13.75
+371047,MCO,2000-10-04,13.6875
+371048,MCO,2000-10-05,13.4375
+371049,MCO,2000-10-06,12.84375
+371050,MCO,2000-10-09,12.1875
+371051,MCO,2000-10-10,11.90625
+371052,MCO,2000-10-11,12.03125
+371053,MCO,2000-10-12,12.46875
+371054,MCO,2000-10-13,12.71875
+371055,MCO,2000-10-16,13.0
+371056,MCO,2000-10-17,12.28125
+371057,MCO,2000-10-18,11.625
+371058,MCO,2000-10-19,12.03125
+371059,MCO,2000-10-20,12.03125
+371060,MCO,2000-10-23,12.25
+371061,MCO,2000-10-24,12.75
+371062,MCO,2000-10-25,12.71875
+371063,MCO,2000-10-26,12.9375
+371064,MCO,2000-10-27,13.1875
+371065,MCO,2000-10-30,13.3125
+371066,MCO,2000-10-31,13.15625
+371067,MCO,2000-11-01,13.0
+371068,MCO,2000-11-02,12.875
+371069,MCO,2000-11-03,12.875
+371070,MCO,2000-11-06,12.875
+371071,MCO,2000-11-07,12.90625
+371072,MCO,2000-11-08,12.84375
+371073,MCO,2000-11-09,12.9375
+371074,MCO,2000-11-10,12.875
+371075,MCO,2000-11-13,12.875
+371076,MCO,2000-11-14,12.96875
+371077,MCO,2000-11-15,12.78125
+371078,MCO,2000-11-16,12.6875
+371079,MCO,2000-11-17,12.90625
+371080,MCO,2000-11-20,12.875
+371081,MCO,2000-11-21,12.8125
+371082,MCO,2000-11-22,12.6875
+371083,MCO,2000-11-24,12.71875
+371084,MCO,2000-11-27,12.65625
+371085,MCO,2000-11-28,12.71875
+371086,MCO,2000-11-29,12.8125
+371087,MCO,2000-11-30,12.96875
+371088,MCO,2000-12-01,13.09375
+371089,MCO,2000-12-04,13.15625
+371090,MCO,2000-12-05,13.3125
+371091,MCO,2000-12-06,13.28125
+371092,MCO,2000-12-07,13.15625
+371093,MCO,2000-12-08,13.53125
+371094,MCO,2000-12-11,13.40625
+371095,MCO,2000-12-12,13.375
+371096,MCO,2000-12-13,13.375
+371097,MCO,2000-12-14,13.5
+371098,MCO,2000-12-15,12.8125
+371099,MCO,2000-12-18,12.71875
+371100,MCO,2000-12-19,13.03125
+371101,MCO,2000-12-20,12.25
+371102,MCO,2000-12-21,12.40625
+371103,MCO,2000-12-22,12.25
+371104,MCO,2000-12-26,12.4375
+371105,MCO,2000-12-27,12.75
+371106,MCO,2000-12-28,12.8125
+371107,MCO,2000-12-29,12.84375
+371108,MCO,2001-01-02,13.1875
+371109,MCO,2001-01-03,14.28125
+371110,MCO,2001-01-04,14.0
+371111,MCO,2001-01-05,13.75
+371112,MCO,2001-01-08,13.5625
+371113,MCO,2001-01-09,13.5625
+371114,MCO,2001-01-10,13.71875
+371115,MCO,2001-01-11,13.84375
+371116,MCO,2001-01-12,13.875
+371117,MCO,2001-01-16,14.0
+371118,MCO,2001-01-17,14.09375
+371119,MCO,2001-01-18,13.75
+371120,MCO,2001-01-19,13.125
+371121,MCO,2001-01-22,13.75
+371122,MCO,2001-01-23,13.8125
+371123,MCO,2001-01-24,13.78125
+371124,MCO,2001-01-25,13.84375
+371125,MCO,2001-01-26,13.9375
+371126,MCO,2001-01-29,14.024999618530272
+371127,MCO,2001-01-30,14.234999656677246
+371128,MCO,2001-01-31,14.0
+371129,MCO,2001-02-01,13.989999771118164
+371130,MCO,2001-02-02,13.625
+371131,MCO,2001-02-05,13.675000190734863
+371132,MCO,2001-02-06,13.920000076293944
+371133,MCO,2001-02-07,13.774999618530272
+371134,MCO,2001-02-08,13.789999961853027
+371135,MCO,2001-02-09,14.020000457763672
+371136,MCO,2001-02-12,13.970000267028809
+371137,MCO,2001-02-13,14.175000190734863
+371138,MCO,2001-02-14,14.0
+371139,MCO,2001-02-15,14.0
+371140,MCO,2001-02-16,14.0
+371141,MCO,2001-02-20,14.03499984741211
+371142,MCO,2001-02-21,13.90999984741211
+371143,MCO,2001-02-22,14.0600004196167
+371144,MCO,2001-02-23,13.53499984741211
+371145,MCO,2001-02-26,13.579999923706056
+371146,MCO,2001-02-27,13.75
+371147,MCO,2001-02-28,13.479999542236328
+371148,MCO,2001-03-01,13.635000228881836
+371149,MCO,2001-03-02,13.489999771118164
+371150,MCO,2001-03-05,13.375
+371151,MCO,2001-03-06,13.375
+371152,MCO,2001-03-07,13.395000457763672
+371153,MCO,2001-03-08,13.579999923706056
+371154,MCO,2001-03-09,13.5
+371155,MCO,2001-03-12,13.399999618530272
+371156,MCO,2001-03-13,13.55500030517578
+371157,MCO,2001-03-14,13.494999885559082
+371158,MCO,2001-03-15,13.539999961853027
+371159,MCO,2001-03-16,13.5
+371160,MCO,2001-03-19,13.475000381469728
+371161,MCO,2001-03-20,13.529999732971191
+371162,MCO,2001-03-21,13.335000038146973
+371163,MCO,2001-03-22,13.21500015258789
+371164,MCO,2001-03-23,13.324999809265137
+371165,MCO,2001-03-26,13.545000076293944
+371166,MCO,2001-03-27,13.550000190734863
+371167,MCO,2001-03-28,13.53499984741211
+371168,MCO,2001-03-29,13.5
+371169,MCO,2001-03-30,13.779999732971191
+371170,MCO,2001-04-02,13.609999656677246
+371171,MCO,2001-04-03,13.30500030517578
+371172,MCO,2001-04-04,13.25
+371173,MCO,2001-04-05,13.479999542236328
+371174,MCO,2001-04-06,13.470000267028809
+371175,MCO,2001-04-09,14.09000015258789
+371176,MCO,2001-04-10,14.524999618530272
+371177,MCO,2001-04-11,14.425000190734863
+371178,MCO,2001-04-12,14.270000457763672
+371179,MCO,2001-04-16,14.524999618530272
+371180,MCO,2001-04-17,14.90999984741211
+371181,MCO,2001-04-18,15.30500030517578
+371182,MCO,2001-04-19,15.654999732971191
+371183,MCO,2001-04-20,15.475000381469728
+371184,MCO,2001-04-23,15.170000076293944
+371185,MCO,2001-04-24,15.175000190734863
+371186,MCO,2001-04-25,15.56999969482422
+371187,MCO,2001-04-26,15.199999809265137
+371188,MCO,2001-04-27,15.710000038146973
+371189,MCO,2001-04-30,15.699999809265137
+371190,MCO,2001-05-01,15.734999656677246
+371191,MCO,2001-05-02,15.704999923706056
+371192,MCO,2001-05-03,15.579999923706056
+371193,MCO,2001-05-04,15.5
+371194,MCO,2001-05-07,15.574999809265137
+371195,MCO,2001-05-08,15.479999542236328
+371196,MCO,2001-05-09,15.604999542236328
+371197,MCO,2001-05-10,15.520000457763672
+371198,MCO,2001-05-11,15.5
+371199,MCO,2001-05-14,15.460000038146973
+371200,MCO,2001-05-15,15.890000343322754
+371201,MCO,2001-05-16,15.96500015258789
+371202,MCO,2001-05-17,16.15999984741211
+371203,MCO,2001-05-18,16.329999923706055
+371204,MCO,2001-05-21,16.53499984741211
+371205,MCO,2001-05-22,16.325000762939453
+371206,MCO,2001-05-23,16.395000457763672
+371207,MCO,2001-05-24,16.325000762939453
+371208,MCO,2001-05-25,16.229999542236328
+371209,MCO,2001-05-29,16.375
+371210,MCO,2001-05-30,16.0
+371211,MCO,2001-05-31,16.040000915527344
+371212,MCO,2001-06-01,16.149999618530273
+371213,MCO,2001-06-04,16.25
+371214,MCO,2001-06-05,16.700000762939453
+371215,MCO,2001-06-06,16.780000686645508
+371216,MCO,2001-06-07,16.8700008392334
+371217,MCO,2001-06-08,16.690000534057617
+371218,MCO,2001-06-11,16.559999465942383
+371219,MCO,2001-06-12,16.200000762939453
+371220,MCO,2001-06-13,16.375
+371221,MCO,2001-06-14,16.135000228881836
+371222,MCO,2001-06-15,16.325000762939453
+371223,MCO,2001-06-18,16.344999313354492
+371224,MCO,2001-06-19,17.25
+371225,MCO,2001-06-20,17.114999771118164
+371226,MCO,2001-06-21,17.125
+371227,MCO,2001-06-22,17.149999618530273
+371228,MCO,2001-06-25,17.125
+371229,MCO,2001-06-26,16.950000762939453
+371230,MCO,2001-06-27,17.049999237060547
+371231,MCO,2001-06-28,17.100000381469727
+371232,MCO,2001-06-29,16.75
+371233,MCO,2001-07-02,17.0
+371234,MCO,2001-07-03,16.975000381469727
+371235,MCO,2001-07-05,16.844999313354492
+371236,MCO,2001-07-06,16.485000610351562
+371237,MCO,2001-07-09,16.56999969482422
+371238,MCO,2001-07-10,16.3799991607666
+371239,MCO,2001-07-11,16.28499984741211
+371240,MCO,2001-07-12,16.299999237060547
+371241,MCO,2001-07-13,16.104999542236328
+371242,MCO,2001-07-16,16.25
+371243,MCO,2001-07-17,16.25
+371244,MCO,2001-07-18,16.28499984741211
+371245,MCO,2001-07-19,15.994999885559082
+371246,MCO,2001-07-20,15.5600004196167
+371247,MCO,2001-07-23,15.43000030517578
+371248,MCO,2001-07-24,15.6850004196167
+371249,MCO,2001-07-25,16.174999237060547
+371250,MCO,2001-07-26,16.325000762939453
+371251,MCO,2001-07-27,16.100000381469727
+371252,MCO,2001-07-30,16.540000915527344
+371253,MCO,2001-07-31,16.6299991607666
+371254,MCO,2001-08-01,16.575000762939453
+371255,MCO,2001-08-02,16.625
+371256,MCO,2001-08-03,16.665000915527344
+371257,MCO,2001-08-06,16.799999237060547
+371258,MCO,2001-08-07,16.770000457763672
+371259,MCO,2001-08-08,16.799999237060547
+371260,MCO,2001-08-09,16.774999618530273
+371261,MCO,2001-08-10,16.985000610351562
+371262,MCO,2001-08-13,16.799999237060547
+371263,MCO,2001-08-14,16.934999465942383
+371264,MCO,2001-08-15,16.940000534057617
+371265,MCO,2001-08-16,17.0
+371266,MCO,2001-08-17,17.05500030517578
+371267,MCO,2001-08-20,17.270000457763672
+371268,MCO,2001-08-21,17.25
+371269,MCO,2001-08-22,17.209999084472656
+371270,MCO,2001-08-23,17.204999923706055
+371271,MCO,2001-08-24,17.415000915527344
+371272,MCO,2001-08-27,17.405000686645508
+371273,MCO,2001-08-28,17.219999313354492
+371274,MCO,2001-08-29,17.149999618530273
+371275,MCO,2001-08-30,17.149999618530273
+371276,MCO,2001-08-31,17.19499969482422
+371277,MCO,2001-09-04,17.274999618530273
+371278,MCO,2001-09-05,17.5
+371279,MCO,2001-09-06,17.225000381469727
+371280,MCO,2001-09-07,16.5049991607666
+371281,MCO,2001-09-10,17.360000610351562
+371282,MCO,2001-09-17,16.875
+371283,MCO,2001-09-18,17.204999923706055
+371284,MCO,2001-09-19,16.950000762939453
+371285,MCO,2001-09-20,16.75
+371286,MCO,2001-09-21,16.200000762939453
+371287,MCO,2001-09-24,16.864999771118164
+371288,MCO,2001-09-25,16.924999237060547
+371289,MCO,2001-09-26,17.25
+371290,MCO,2001-09-27,17.860000610351562
+371291,MCO,2001-09-28,18.5
+371292,MCO,2001-10-01,18.424999237060547
+371293,MCO,2001-10-02,17.475000381469727
+371294,MCO,2001-10-03,16.975000381469727
+371295,MCO,2001-10-04,16.4950008392334
+371296,MCO,2001-10-05,16.989999771118164
+371297,MCO,2001-10-08,16.700000762939453
+371298,MCO,2001-10-09,17.05500030517578
+371299,MCO,2001-10-10,17.575000762939453
+371300,MCO,2001-10-11,17.684999465942383
+371301,MCO,2001-10-12,17.729999542236328
+371302,MCO,2001-10-15,18.049999237060547
+371303,MCO,2001-10-16,18.350000381469727
+371304,MCO,2001-10-17,17.96500015258789
+371305,MCO,2001-10-18,18.19499969482422
+371306,MCO,2001-10-19,18.440000534057617
+371307,MCO,2001-10-22,18.23500061035156
+371308,MCO,2001-10-23,17.514999389648438
+371309,MCO,2001-10-24,17.645000457763672
+371310,MCO,2001-10-25,18.0
+371311,MCO,2001-10-26,17.975000381469727
+371312,MCO,2001-10-29,17.739999771118164
+371313,MCO,2001-10-30,17.520000457763672
+371314,MCO,2001-10-31,17.360000610351562
+371315,MCO,2001-11-01,17.75
+371316,MCO,2001-11-02,17.600000381469727
+371317,MCO,2001-11-05,17.524999618530273
+371318,MCO,2001-11-06,17.610000610351562
+371319,MCO,2001-11-07,17.739999771118164
+371320,MCO,2001-11-08,17.524999618530273
+371321,MCO,2001-11-09,17.485000610351562
+371322,MCO,2001-11-12,17.489999771118164
+371323,MCO,2001-11-13,17.860000610351562
+371324,MCO,2001-11-14,17.905000686645508
+371325,MCO,2001-11-15,17.68000030517578
+371326,MCO,2001-11-16,17.4950008392334
+371327,MCO,2001-11-19,17.25
+371328,MCO,2001-11-20,17.3799991607666
+371329,MCO,2001-11-21,17.375
+371330,MCO,2001-11-23,17.364999771118164
+371331,MCO,2001-11-26,17.59000015258789
+371332,MCO,2001-11-27,17.235000610351562
+371333,MCO,2001-11-28,16.889999389648438
+371334,MCO,2001-11-29,17.09000015258789
+371335,MCO,2001-11-30,17.334999084472656
+371336,MCO,2001-12-03,17.280000686645508
+371337,MCO,2001-12-04,17.975000381469727
+371338,MCO,2001-12-05,18.36000061035156
+371339,MCO,2001-12-06,18.075000762939453
+371340,MCO,2001-12-07,18.125
+371341,MCO,2001-12-10,17.829999923706055
+371342,MCO,2001-12-11,18.06999969482422
+371343,MCO,2001-12-12,18.11000061035156
+371344,MCO,2001-12-13,18.13999938964844
+371345,MCO,2001-12-14,18.38500022888184
+371346,MCO,2001-12-17,19.774999618530277
+371347,MCO,2001-12-18,19.700000762939453
+371348,MCO,2001-12-19,19.80500030517578
+371349,MCO,2001-12-20,19.75
+371350,MCO,2001-12-21,19.7549991607666
+371351,MCO,2001-12-24,20.06999969482422
+371352,MCO,2001-12-26,20.149999618530277
+371353,MCO,2001-12-27,20.44499969482422
+371354,MCO,2001-12-28,20.274999618530277
+371355,MCO,2001-12-31,19.93000030517578
+371356,MCO,2002-01-02,19.989999771118164
+371357,MCO,2002-01-03,20.030000686645508
+371358,MCO,2002-01-04,20.420000076293945
+371359,MCO,2002-01-07,20.104999542236328
+371360,MCO,2002-01-08,20.600000381469727
+371361,MCO,2002-01-09,20.165000915527344
+371362,MCO,2002-01-10,19.9950008392334
+371363,MCO,2002-01-11,19.950000762939453
+371364,MCO,2002-01-14,20.024999618530277
+371365,MCO,2002-01-15,19.96500015258789
+371366,MCO,2002-01-16,19.905000686645508
+371367,MCO,2002-01-17,19.959999084472656
+371368,MCO,2002-01-18,19.950000762939453
+371369,MCO,2002-01-22,19.8700008392334
+371370,MCO,2002-01-23,19.815000534057617
+371371,MCO,2002-01-24,19.9950008392334
+371372,MCO,2002-01-25,20.01000022888184
+371373,MCO,2002-01-28,19.48500061035156
+371374,MCO,2002-01-29,18.924999237060547
+371375,MCO,2002-01-30,18.69499969482422
+371376,MCO,2002-01-31,18.76000022888184
+371377,MCO,2002-02-01,18.88500022888184
+371378,MCO,2002-02-04,18.795000076293945
+371379,MCO,2002-02-05,20.09499931335449
+371380,MCO,2002-02-06,20.07999992370605
+371381,MCO,2002-02-07,19.600000381469727
+371382,MCO,2002-02-08,19.924999237060547
+371383,MCO,2002-02-11,19.86000061035156
+371384,MCO,2002-02-12,19.145000457763672
+371385,MCO,2002-02-13,19.01000022888184
+371386,MCO,2002-02-14,18.325000762939453
+371387,MCO,2002-02-15,18.59499931335449
+371388,MCO,2002-02-19,18.5049991607666
+371389,MCO,2002-02-20,18.96999931335449
+371390,MCO,2002-02-21,18.5049991607666
+371391,MCO,2002-02-22,18.875
+371392,MCO,2002-02-25,18.604999542236328
+371393,MCO,2002-02-26,18.57999992370605
+371394,MCO,2002-02-27,18.530000686645508
+371395,MCO,2002-02-28,18.5
+371396,MCO,2002-03-01,18.5
+371397,MCO,2002-03-04,18.524999618530277
+371398,MCO,2002-03-05,19.420000076293945
+371399,MCO,2002-03-06,19.51000022888184
+371400,MCO,2002-03-07,19.170000076293945
+371401,MCO,2002-03-08,19.84000015258789
+371402,MCO,2002-03-11,19.5
+371403,MCO,2002-03-12,19.45499992370605
+371404,MCO,2002-03-13,19.575000762939453
+371405,MCO,2002-03-14,20.049999237060547
+371406,MCO,2002-03-15,20.0
+371407,MCO,2002-03-18,19.899999618530277
+371408,MCO,2002-03-19,20.38500022888184
+371409,MCO,2002-03-20,19.940000534057617
+371410,MCO,2002-03-21,19.53499984741211
+371411,MCO,2002-03-22,19.5
+371412,MCO,2002-03-25,19.309999465942383
+371413,MCO,2002-03-26,19.549999237060547
+371414,MCO,2002-03-27,19.8700008392334
+371415,MCO,2002-03-28,20.549999237060547
+371416,MCO,2002-04-01,20.40999984741211
+371417,MCO,2002-04-02,20.524999618530277
+371418,MCO,2002-04-03,20.299999237060547
+371419,MCO,2002-04-04,20.26000022888184
+371420,MCO,2002-04-05,20.450000762939453
+371421,MCO,2002-04-08,20.424999237060547
+371422,MCO,2002-04-09,20.600000381469727
+371423,MCO,2002-04-10,20.55500030517578
+371424,MCO,2002-04-11,20.625
+371425,MCO,2002-04-12,20.530000686645508
+371426,MCO,2002-04-15,20.114999771118164
+371427,MCO,2002-04-16,20.5
+371428,MCO,2002-04-17,20.239999771118164
+371429,MCO,2002-04-18,20.530000686645508
+371430,MCO,2002-04-19,20.649999618530277
+371431,MCO,2002-04-22,20.55500030517578
+371432,MCO,2002-04-23,20.549999237060547
+371433,MCO,2002-04-24,21.190000534057617
+371434,MCO,2002-04-25,21.649999618530277
+371435,MCO,2002-04-26,21.674999237060547
+371436,MCO,2002-04-29,21.549999237060547
+371437,MCO,2002-04-30,21.790000915527344
+371438,MCO,2002-05-01,22.46999931335449
+371439,MCO,2002-05-02,22.649999618530277
+371440,MCO,2002-05-03,22.38500022888184
+371441,MCO,2002-05-06,23.59000015258789
+371442,MCO,2002-05-07,23.479999542236328
+371443,MCO,2002-05-08,24.155000686645508
+371444,MCO,2002-05-09,24.51499938964844
+371445,MCO,2002-05-10,24.43000030517578
+371446,MCO,2002-05-13,24.155000686645508
+371447,MCO,2002-05-14,24.2450008392334
+371448,MCO,2002-05-15,25.1299991607666
+371449,MCO,2002-05-16,25.149999618530277
+371450,MCO,2002-05-17,25.0
+371451,MCO,2002-05-20,24.674999237060547
+371452,MCO,2002-05-21,24.604999542236328
+371453,MCO,2002-05-22,24.61000061035156
+371454,MCO,2002-05-23,24.665000915527344
+371455,MCO,2002-05-24,24.475000381469727
+371456,MCO,2002-05-28,24.475000381469727
+371457,MCO,2002-05-29,23.88500022888184
+371458,MCO,2002-05-30,23.700000762939453
+371459,MCO,2002-05-31,24.07999992370605
+371460,MCO,2002-06-03,23.864999771118164
+371461,MCO,2002-06-04,24.0
+371462,MCO,2002-06-05,24.065000534057617
+371463,MCO,2002-06-06,23.75
+371464,MCO,2002-06-07,23.600000381469727
+371465,MCO,2002-06-10,23.700000762939453
+371466,MCO,2002-06-11,23.81999969482422
+371467,MCO,2002-06-12,24.899999618530277
+371468,MCO,2002-06-13,23.989999771118164
+371469,MCO,2002-06-14,23.850000381469727
+371470,MCO,2002-06-17,24.065000534057617
+371471,MCO,2002-06-18,24.6299991607666
+371472,MCO,2002-06-19,25.31999969482422
+371473,MCO,2002-06-20,25.790000915527344
+371474,MCO,2002-06-21,25.125
+371475,MCO,2002-06-24,24.71999931335449
+371476,MCO,2002-06-25,25.01000022888184
+371477,MCO,2002-06-26,24.65999984741211
+371478,MCO,2002-06-27,24.23500061035156
+371479,MCO,2002-06-28,24.875
+371480,MCO,2002-07-01,23.84000015258789
+371481,MCO,2002-07-02,24.114999771118164
+371482,MCO,2002-07-03,24.405000686645508
+371483,MCO,2002-07-05,24.864999771118164
+371484,MCO,2002-07-08,24.415000915527344
+371485,MCO,2002-07-09,24.19499969482422
+371486,MCO,2002-07-10,24.354999542236328
+371487,MCO,2002-07-11,23.825000762939453
+371488,MCO,2002-07-12,23.78499984741211
+371489,MCO,2002-07-15,23.625
+371490,MCO,2002-07-16,23.489999771118164
+371491,MCO,2002-07-17,23.155000686645508
+371492,MCO,2002-07-18,22.375
+371493,MCO,2002-07-19,21.01000022888184
+371494,MCO,2002-07-22,21.26499938964844
+371495,MCO,2002-07-23,22.95499992370605
+371496,MCO,2002-07-24,23.6200008392334
+371497,MCO,2002-07-25,24.23500061035156
+371498,MCO,2002-07-26,24.125
+371499,MCO,2002-07-29,24.9950008392334
+371500,MCO,2002-07-30,24.7450008392334
+371501,MCO,2002-07-31,24.799999237060547
+371502,MCO,2002-08-01,23.875
+371503,MCO,2002-08-02,23.790000915527344
+371504,MCO,2002-08-05,23.55500030517578
+371505,MCO,2002-08-06,23.424999237060547
+371506,MCO,2002-08-07,23.96999931335449
+371507,MCO,2002-08-08,24.46999931335449
+371508,MCO,2002-08-09,24.46999931335449
+371509,MCO,2002-08-12,24.405000686645508
+371510,MCO,2002-08-13,23.94499969482422
+371511,MCO,2002-08-14,24.76499938964844
+371512,MCO,2002-08-15,24.76499938964844
+371513,MCO,2002-08-16,24.709999084472656
+371514,MCO,2002-08-19,24.850000381469727
+371515,MCO,2002-08-20,25.38999938964844
+371516,MCO,2002-08-21,25.459999084472656
+371517,MCO,2002-08-22,24.95499992370605
+371518,MCO,2002-08-23,24.655000686645508
+371519,MCO,2002-08-26,24.295000076293945
+371520,MCO,2002-08-27,24.174999237060547
+371521,MCO,2002-08-28,24.5
+371522,MCO,2002-08-29,24.405000686645508
+371523,MCO,2002-08-30,24.15999984741211
+371524,MCO,2002-09-03,24.270000457763672
+371525,MCO,2002-09-04,24.489999771118164
+371526,MCO,2002-09-05,24.424999237060547
+371527,MCO,2002-09-06,24.46500015258789
+371528,MCO,2002-09-09,24.780000686645508
+371529,MCO,2002-09-10,24.84499931335449
+371530,MCO,2002-09-11,24.82999992370605
+371531,MCO,2002-09-12,24.43000030517578
+371532,MCO,2002-09-13,24.3700008392334
+371533,MCO,2002-09-16,24.875
+371534,MCO,2002-09-17,24.530000686645508
+371535,MCO,2002-09-18,24.61000061035156
+371536,MCO,2002-09-19,23.84000015258789
+371537,MCO,2002-09-20,24.11000061035156
+371538,MCO,2002-09-23,24.415000915527344
+371539,MCO,2002-09-24,23.450000762939453
+371540,MCO,2002-09-25,23.895000457763672
+371541,MCO,2002-09-26,24.375
+371542,MCO,2002-09-27,24.399999618530277
+371543,MCO,2002-09-30,24.25
+371544,MCO,2002-10-01,24.7450008392334
+371545,MCO,2002-10-02,24.70499992370605
+371546,MCO,2002-10-03,23.625
+371547,MCO,2002-10-04,21.3700008392334
+371548,MCO,2002-10-07,22.364999771118164
+371549,MCO,2002-10-08,23.045000076293945
+371550,MCO,2002-10-09,22.899999618530277
+371551,MCO,2002-10-10,23.30500030517578
+371552,MCO,2002-10-11,23.899999618530277
+371553,MCO,2002-10-14,24.11000061035156
+371554,MCO,2002-10-15,24.700000762939453
+371555,MCO,2002-10-16,24.59000015258789
+371556,MCO,2002-10-17,24.799999237060547
+371557,MCO,2002-10-18,24.25
+371558,MCO,2002-10-21,24.94499969482422
+371559,MCO,2002-10-22,25.059999465942383
+371560,MCO,2002-10-23,23.70499992370605
+371561,MCO,2002-10-24,23.0
+371562,MCO,2002-10-25,22.815000534057617
+371563,MCO,2002-10-28,22.450000762939453
+371564,MCO,2002-10-29,22.600000381469727
+371565,MCO,2002-10-30,23.13500022888184
+371566,MCO,2002-10-31,23.549999237060547
+371567,MCO,2002-11-01,23.51499938964844
+371568,MCO,2002-11-04,23.209999084472656
+371569,MCO,2002-11-05,23.415000915527344
+371570,MCO,2002-11-06,23.23500061035156
+371571,MCO,2002-11-07,22.770000457763672
+371572,MCO,2002-11-08,22.559999465942383
+371573,MCO,2002-11-11,21.84499931335449
+371574,MCO,2002-11-12,22.3700008392334
+371575,MCO,2002-11-13,21.88999938964844
+371576,MCO,2002-11-14,22.290000915527344
+371577,MCO,2002-11-15,21.73500061035156
+371578,MCO,2002-11-18,21.364999771118164
+371579,MCO,2002-11-19,21.850000381469727
+371580,MCO,2002-11-20,21.975000381469727
+371581,MCO,2002-11-21,21.53499984741211
+371582,MCO,2002-11-22,21.739999771118164
+371583,MCO,2002-11-25,22.03499984741211
+371584,MCO,2002-11-26,21.584999084472656
+371585,MCO,2002-11-27,22.280000686645508
+371586,MCO,2002-11-29,22.01000022888184
+371587,MCO,2002-12-02,22.05500030517578
+371588,MCO,2002-12-03,21.934999465942383
+371589,MCO,2002-12-04,21.90999984741211
+371590,MCO,2002-12-05,21.6299991607666
+371591,MCO,2002-12-06,21.95499992370605
+371592,MCO,2002-12-09,21.334999084472656
+371593,MCO,2002-12-10,21.2549991607666
+371594,MCO,2002-12-11,21.225000381469727
+371595,MCO,2002-12-12,21.11000061035156
+371596,MCO,2002-12-13,20.684999465942383
+371597,MCO,2002-12-16,21.05500030517578
+371598,MCO,2002-12-17,20.63999938964844
+371599,MCO,2002-12-18,20.104999542236328
+371600,MCO,2002-12-19,20.09000015258789
+371601,MCO,2002-12-20,21.25
+371602,MCO,2002-12-23,20.90999984741211
+371603,MCO,2002-12-24,20.975000381469727
+371604,MCO,2002-12-26,20.94499969482422
+371605,MCO,2002-12-27,20.815000534057617
+371606,MCO,2002-12-30,20.475000381469727
+371607,MCO,2002-12-31,20.645000457763672
+371608,MCO,2003-01-02,21.850000381469727
+371609,MCO,2003-01-03,21.88999938964844
+371610,MCO,2003-01-06,21.440000534057617
+371611,MCO,2003-01-07,21.270000457763672
+371612,MCO,2003-01-08,20.924999237060547
+371613,MCO,2003-01-09,20.31999969482422
+371614,MCO,2003-01-10,20.125
+371615,MCO,2003-01-13,20.905000686645508
+371616,MCO,2003-01-14,20.934999465942383
+371617,MCO,2003-01-15,20.940000534057617
+371618,MCO,2003-01-16,21.2549991607666
+371619,MCO,2003-01-17,21.149999618530277
+371620,MCO,2003-01-21,21.100000381469727
+371621,MCO,2003-01-22,20.905000686645508
+371622,MCO,2003-01-23,21.11000061035156
+371623,MCO,2003-01-24,20.5
+371624,MCO,2003-01-27,20.3799991607666
+371625,MCO,2003-01-28,20.684999465942383
+371626,MCO,2003-01-29,20.700000762939453
+371627,MCO,2003-01-30,20.5049991607666
+371628,MCO,2003-01-31,20.940000534057617
+371629,MCO,2003-02-03,21.450000762939453
+371630,MCO,2003-02-04,20.9950008392334
+371631,MCO,2003-02-05,21.524999618530277
+371632,MCO,2003-02-06,21.350000381469727
+371633,MCO,2003-02-07,21.165000915527344
+371634,MCO,2003-02-10,21.125
+371635,MCO,2003-02-11,20.8799991607666
+371636,MCO,2003-02-12,20.645000457763672
+371637,MCO,2003-02-13,20.65999984741211
+371638,MCO,2003-02-14,21.23500061035156
+371639,MCO,2003-02-18,21.43000030517578
+371640,MCO,2003-02-19,21.46999931335449
+371641,MCO,2003-02-20,21.059999465942383
+371642,MCO,2003-02-21,21.71500015258789
+371643,MCO,2003-02-24,21.25
+371644,MCO,2003-02-25,21.350000381469727
+371645,MCO,2003-02-26,21.295000076293945
+371646,MCO,2003-02-27,21.88999938964844
+371647,MCO,2003-02-28,22.049999237060547
+371648,MCO,2003-03-03,22.155000686645508
+371649,MCO,2003-03-04,21.875
+371650,MCO,2003-03-05,22.104999542236328
+371651,MCO,2003-03-06,21.96999931335449
+371652,MCO,2003-03-07,22.290000915527344
+371653,MCO,2003-03-10,21.88500022888184
+371654,MCO,2003-03-11,21.5049991607666
+371655,MCO,2003-03-12,22.2450008392334
+371656,MCO,2003-03-13,22.549999237060547
+371657,MCO,2003-03-14,23.104999542236328
+371658,MCO,2003-03-17,23.700000762939453
+371659,MCO,2003-03-18,23.625
+371660,MCO,2003-03-19,23.975000381469727
+371661,MCO,2003-03-20,24.225000381469727
+371662,MCO,2003-03-21,24.600000381469727
+371663,MCO,2003-03-24,23.729999542236328
+371664,MCO,2003-03-25,23.63500022888184
+371665,MCO,2003-03-26,23.290000915527344
+371666,MCO,2003-03-27,23.045000076293945
+371667,MCO,2003-03-28,23.270000457763672
+371668,MCO,2003-03-31,23.114999771118164
+371669,MCO,2003-04-01,23.51499938964844
+371670,MCO,2003-04-02,23.645000457763672
+371671,MCO,2003-04-03,22.96500015258789
+371672,MCO,2003-04-04,23.28499984741211
+371673,MCO,2003-04-07,23.434999465942383
+371674,MCO,2003-04-08,23.80500030517578
+371675,MCO,2003-04-09,23.575000762939453
+371676,MCO,2003-04-10,23.739999771118164
+371677,MCO,2003-04-11,23.540000915527344
+371678,MCO,2003-04-14,23.989999771118164
+371679,MCO,2003-04-15,24.354999542236328
+371680,MCO,2003-04-16,24.20499992370605
+371681,MCO,2003-04-17,24.774999618530277
+371682,MCO,2003-04-21,24.549999237060547
+371683,MCO,2003-04-22,24.364999771118164
+371684,MCO,2003-04-23,23.81999969482422
+371685,MCO,2003-04-24,23.795000076293945
+371686,MCO,2003-04-25,23.725000381469727
+371687,MCO,2003-04-28,24.07999992370605
+371688,MCO,2003-04-29,24.334999084472656
+371689,MCO,2003-04-30,24.145000457763672
+371690,MCO,2003-05-01,24.31999969482422
+371691,MCO,2003-05-02,24.7450008392334
+371692,MCO,2003-05-05,24.354999542236328
+371693,MCO,2003-05-06,24.420000076293945
+371694,MCO,2003-05-07,24.489999771118164
+371695,MCO,2003-05-08,24.190000534057617
+371696,MCO,2003-05-09,24.4950008392334
+371697,MCO,2003-05-12,24.604999542236328
+371698,MCO,2003-05-13,24.75
+371699,MCO,2003-05-14,24.924999237060547
+371700,MCO,2003-05-15,25.36000061035156
+371701,MCO,2003-05-16,25.59499931335449
+371702,MCO,2003-05-19,25.59000015258789
+371703,MCO,2003-05-20,25.895000457763672
+371704,MCO,2003-05-21,26.0049991607666
+371705,MCO,2003-05-22,25.88999938964844
+371706,MCO,2003-05-23,25.905000686645508
+371707,MCO,2003-05-27,26.19499969482422
+371708,MCO,2003-05-28,26.424999237060547
+371709,MCO,2003-05-29,26.0049991607666
+371710,MCO,2003-05-30,26.075000762939453
+371711,MCO,2003-06-02,26.200000762939453
+371712,MCO,2003-06-03,26.065000534057617
+371713,MCO,2003-06-04,26.06999969482422
+371714,MCO,2003-06-05,26.09000015258789
+371715,MCO,2003-06-06,26.25
+371716,MCO,2003-06-09,26.43000030517578
+371717,MCO,2003-06-10,26.649999618530277
+371718,MCO,2003-06-11,26.200000762939453
+371719,MCO,2003-06-12,26.36000061035156
+371720,MCO,2003-06-13,26.674999237060547
+371721,MCO,2003-06-16,27.325000762939453
+371722,MCO,2003-06-17,27.06999969482422
+371723,MCO,2003-06-18,27.1299991607666
+371724,MCO,2003-06-19,26.5
+371725,MCO,2003-06-20,26.76000022888184
+371726,MCO,2003-06-23,26.399999618530277
+371727,MCO,2003-06-24,26.575000762939453
+371728,MCO,2003-06-25,26.315000534057617
+371729,MCO,2003-06-26,26.674999237060547
+371730,MCO,2003-06-27,26.399999618530277
+371731,MCO,2003-06-30,26.354999542236328
+371732,MCO,2003-07-01,26.40999984741211
+371733,MCO,2003-07-02,26.655000686645508
+371734,MCO,2003-07-03,26.975000381469727
+371735,MCO,2003-07-07,27.4950008392334
+371736,MCO,2003-07-08,28.2450008392334
+371737,MCO,2003-07-09,27.959999084472656
+371738,MCO,2003-07-10,27.799999237060547
+371739,MCO,2003-07-11,27.799999237060547
+371740,MCO,2003-07-14,27.88999938964844
+371741,MCO,2003-07-15,27.559999465942383
+371742,MCO,2003-07-16,26.959999084472656
+371743,MCO,2003-07-17,26.4950008392334
+371744,MCO,2003-07-18,26.489999771118164
+371745,MCO,2003-07-21,26.420000076293945
+371746,MCO,2003-07-22,26.38500022888184
+371747,MCO,2003-07-23,26.5
+371748,MCO,2003-07-24,26.11000061035156
+371749,MCO,2003-07-25,26.43000030517578
+371750,MCO,2003-07-28,26.395000457763672
+371751,MCO,2003-07-29,25.979999542236328
+371752,MCO,2003-07-30,25.7549991607666
+371753,MCO,2003-07-31,25.86000061035156
+371754,MCO,2003-08-01,25.549999237060547
+371755,MCO,2003-08-04,25.459999084472656
+371756,MCO,2003-08-05,25.2450008392334
+371757,MCO,2003-08-06,25.31999969482422
+371758,MCO,2003-08-07,25.334999084472656
+371759,MCO,2003-08-08,25.625
+371760,MCO,2003-08-11,25.780000686645508
+371761,MCO,2003-08-12,25.8700008392334
+371762,MCO,2003-08-13,25.76000022888184
+371763,MCO,2003-08-14,26.07999992370605
+371764,MCO,2003-08-15,26.13500022888184
+371765,MCO,2003-08-18,26.149999618530277
+371766,MCO,2003-08-19,26.05500030517578
+371767,MCO,2003-08-20,26.309999465942383
+371768,MCO,2003-08-21,26.165000915527344
+371769,MCO,2003-08-22,25.795000076293945
+371770,MCO,2003-08-25,25.649999618530277
+371771,MCO,2003-08-26,25.684999465942383
+371772,MCO,2003-08-27,25.69499969482422
+371773,MCO,2003-08-28,25.8700008392334
+371774,MCO,2003-08-29,25.93000030517578
+371775,MCO,2003-09-02,26.40999984741211
+371776,MCO,2003-09-03,26.665000915527344
+371777,MCO,2003-09-04,26.63999938964844
+371778,MCO,2003-09-05,26.3700008392334
+371779,MCO,2003-09-08,26.299999237060547
+371780,MCO,2003-09-09,25.80500030517578
+371781,MCO,2003-09-10,25.80500030517578
+371782,MCO,2003-09-11,25.825000762939453
+371783,MCO,2003-09-12,25.96500015258789
+371784,MCO,2003-09-15,25.96500015258789
+371785,MCO,2003-09-16,26.149999618530277
+371786,MCO,2003-09-17,26.334999084472656
+371787,MCO,2003-09-18,26.674999237060547
+371788,MCO,2003-09-19,27.075000762939453
+371789,MCO,2003-09-22,27.13999938964844
+371790,MCO,2003-09-23,27.21500015258789
+371791,MCO,2003-09-24,27.28499984741211
+371792,MCO,2003-09-25,27.274999618530277
+371793,MCO,2003-09-26,27.450000762939453
+371794,MCO,2003-09-29,27.6299991607666
+371795,MCO,2003-09-30,27.48500061035156
+371796,MCO,2003-10-01,27.9950008392334
+371797,MCO,2003-10-02,28.229999542236328
+371798,MCO,2003-10-03,28.440000534057617
+371799,MCO,2003-10-06,28.670000076293945
+371800,MCO,2003-10-07,28.934999465942383
+371801,MCO,2003-10-08,28.94499969482422
+371802,MCO,2003-10-09,29.31999969482422
+371803,MCO,2003-10-10,29.7450008392334
+371804,MCO,2003-10-13,29.84000015258789
+371805,MCO,2003-10-14,28.334999084472656
+371806,MCO,2003-10-15,28.155000686645508
+371807,MCO,2003-10-16,28.354999542236328
+371808,MCO,2003-10-17,28.31999969482422
+371809,MCO,2003-10-20,28.350000381469727
+371810,MCO,2003-10-21,28.045000076293945
+371811,MCO,2003-10-22,28.049999237060547
+371812,MCO,2003-10-23,27.875
+371813,MCO,2003-10-24,27.93000030517578
+371814,MCO,2003-10-27,27.989999771118164
+371815,MCO,2003-10-28,28.959999084472656
+371816,MCO,2003-10-29,28.915000915527344
+371817,MCO,2003-10-30,28.924999237060547
+371818,MCO,2003-10-31,28.915000915527344
+371819,MCO,2003-11-03,29.145000457763672
+371820,MCO,2003-11-04,29.01000022888184
+371821,MCO,2003-11-05,28.940000534057617
+371822,MCO,2003-11-06,28.979999542236328
+371823,MCO,2003-11-07,28.8799991607666
+371824,MCO,2003-11-10,28.625
+371825,MCO,2003-11-11,28.399999618530277
+371826,MCO,2003-11-12,28.774999618530277
+371827,MCO,2003-11-13,28.799999237060547
+371828,MCO,2003-11-14,28.55500030517578
+371829,MCO,2003-11-17,28.59000015258789
+371830,MCO,2003-11-18,28.114999771118164
+371831,MCO,2003-11-19,28.155000686645508
+371832,MCO,2003-11-20,28.15999984741211
+371833,MCO,2003-11-21,28.3700008392334
+371834,MCO,2003-11-24,28.4950008392334
+371835,MCO,2003-11-25,28.780000686645508
+371836,MCO,2003-11-26,28.69499969482422
+371837,MCO,2003-11-28,28.63999938964844
+371838,MCO,2003-12-01,28.84000015258789
+371839,MCO,2003-12-02,28.71500015258789
+371840,MCO,2003-12-03,29.05500030517578
+371841,MCO,2003-12-04,28.795000076293945
+371842,MCO,2003-12-05,28.809999465942383
+371843,MCO,2003-12-08,28.809999465942383
+371844,MCO,2003-12-09,28.53499984741211
+371845,MCO,2003-12-10,28.709999084472656
+371846,MCO,2003-12-11,28.959999084472656
+371847,MCO,2003-12-12,29.09000015258789
+371848,MCO,2003-12-15,28.729999542236328
+371849,MCO,2003-12-16,29.114999771118164
+371850,MCO,2003-12-17,28.9950008392334
+371851,MCO,2003-12-18,29.100000381469727
+371852,MCO,2003-12-19,29.46999931335449
+371853,MCO,2003-12-22,30.084999084472656
+371854,MCO,2003-12-23,30.030000686645508
+371855,MCO,2003-12-24,30.01499938964844
+371856,MCO,2003-12-26,30.0
+371857,MCO,2003-12-29,30.100000381469727
+371858,MCO,2003-12-30,30.280000686645508
+371859,MCO,2003-12-31,30.274999618530277
+371860,MCO,2004-01-02,30.25
+371861,MCO,2004-01-05,30.31999969482422
+371862,MCO,2004-01-06,30.399999618530277
+371863,MCO,2004-01-07,30.125
+371864,MCO,2004-01-08,29.94499969482422
+371865,MCO,2004-01-09,30.0
+371866,MCO,2004-01-12,30.049999237060547
+371867,MCO,2004-01-13,30.174999237060547
+371868,MCO,2004-01-14,30.70499992370605
+371869,MCO,2004-01-15,30.450000762939453
+371870,MCO,2004-01-16,30.530000686645508
+371871,MCO,2004-01-20,30.34000015258789
+371872,MCO,2004-01-21,30.48500061035156
+371873,MCO,2004-01-22,30.86000061035156
+371874,MCO,2004-01-23,30.75
+371875,MCO,2004-01-26,30.959999084472656
+371876,MCO,2004-01-27,31.25
+371877,MCO,2004-01-28,31.209999084472656
+371878,MCO,2004-01-29,31.334999084472656
+371879,MCO,2004-01-30,31.94499969482422
+371880,MCO,2004-02-02,31.78499984741211
+371881,MCO,2004-02-03,31.700000762939453
+371882,MCO,2004-02-04,31.549999237060547
+371883,MCO,2004-02-05,31.049999237060547
+371884,MCO,2004-02-06,32.70000076293945
+371885,MCO,2004-02-09,32.099998474121094
+371886,MCO,2004-02-10,32.15999984741211
+371887,MCO,2004-02-11,32.720001220703125
+371888,MCO,2004-02-12,32.69499969482422
+371889,MCO,2004-02-13,32.5099983215332
+371890,MCO,2004-02-17,32.9900016784668
+371891,MCO,2004-02-18,32.630001068115234
+371892,MCO,2004-02-19,33.08000183105469
+371893,MCO,2004-02-20,32.744998931884766
+371894,MCO,2004-02-23,32.685001373291016
+371895,MCO,2004-02-24,32.4900016784668
+371896,MCO,2004-02-25,32.65999984741211
+371897,MCO,2004-02-26,32.6349983215332
+371898,MCO,2004-02-27,33.43000030517578
+371899,MCO,2004-03-01,33.25
+371900,MCO,2004-03-02,33.29499816894531
+371901,MCO,2004-03-03,33.25
+371902,MCO,2004-03-04,33.869998931884766
+371903,MCO,2004-03-05,34.57500076293945
+371904,MCO,2004-03-08,34.125
+371905,MCO,2004-03-09,34.125
+371906,MCO,2004-03-10,34.21500015258789
+371907,MCO,2004-03-11,33.95000076293945
+371908,MCO,2004-03-12,34.3849983215332
+371909,MCO,2004-03-15,33.69499969482422
+371910,MCO,2004-03-16,34.1150016784668
+371911,MCO,2004-03-17,34.345001220703125
+371912,MCO,2004-03-18,35.16999816894531
+371913,MCO,2004-03-19,34.845001220703125
+371914,MCO,2004-03-22,34.89500045776367
+371915,MCO,2004-03-23,34.959999084472656
+371916,MCO,2004-03-24,34.880001068115234
+371917,MCO,2004-03-25,34.775001525878906
+371918,MCO,2004-03-26,34.904998779296875
+371919,MCO,2004-03-29,35.11000061035156
+371920,MCO,2004-03-30,35.36000061035156
+371921,MCO,2004-03-31,35.400001525878906
+371922,MCO,2004-04-01,35.31999969482422
+371923,MCO,2004-04-02,34.45000076293945
+371924,MCO,2004-04-05,34.0
+371925,MCO,2004-04-06,34.564998626708984
+371926,MCO,2004-04-07,34.349998474121094
+371927,MCO,2004-04-08,34.70500183105469
+371928,MCO,2004-04-12,34.39500045776367
+371929,MCO,2004-04-13,33.650001525878906
+371930,MCO,2004-04-14,33.03499984741211
+371931,MCO,2004-04-15,33.125
+371932,MCO,2004-04-16,33.48500061035156
+371933,MCO,2004-04-19,33.290000915527344
+371934,MCO,2004-04-20,33.314998626708984
+371935,MCO,2004-04-21,32.70000076293945
+371936,MCO,2004-04-22,33.650001525878906
+371937,MCO,2004-04-23,33.21500015258789
+371938,MCO,2004-04-26,33.165000915527344
+371939,MCO,2004-04-27,33.60499954223633
+371940,MCO,2004-04-28,32.349998474121094
+371941,MCO,2004-04-29,32.0
+371942,MCO,2004-04-30,32.255001068115234
+371943,MCO,2004-05-03,32.94499969482422
+371944,MCO,2004-05-04,32.584999084472656
+371945,MCO,2004-05-05,32.58000183105469
+371946,MCO,2004-05-06,32.59000015258789
+371947,MCO,2004-05-07,31.23500061035156
+371948,MCO,2004-05-10,31.709999084472656
+371949,MCO,2004-05-11,31.65999984741211
+371950,MCO,2004-05-12,31.924999237060547
+371951,MCO,2004-05-13,31.63500022888184
+371952,MCO,2004-05-14,31.850000381469727
+371953,MCO,2004-05-17,31.790000915527344
+371954,MCO,2004-05-18,32.45000076293945
+371955,MCO,2004-05-19,32.540000915527344
+371956,MCO,2004-05-20,32.41999816894531
+371957,MCO,2004-05-21,31.975000381469727
+371958,MCO,2004-05-24,32.30500030517578
+371959,MCO,2004-05-25,32.810001373291016
+371960,MCO,2004-05-26,32.84000015258789
+371961,MCO,2004-05-27,32.720001220703125
+371962,MCO,2004-05-28,32.69499969482422
+371963,MCO,2004-06-01,32.625
+371964,MCO,2004-06-02,33.040000915527344
+371965,MCO,2004-06-03,32.64500045776367
+371966,MCO,2004-06-04,32.88999938964844
+371967,MCO,2004-06-07,32.845001220703125
+371968,MCO,2004-06-08,33.435001373291016
+371969,MCO,2004-06-09,33.154998779296875
+371970,MCO,2004-06-10,33.0
+371971,MCO,2004-06-14,32.54499816894531
+371972,MCO,2004-06-15,33.08000183105469
+371973,MCO,2004-06-16,33.14500045776367
+371974,MCO,2004-06-17,32.685001373291016
+371975,MCO,2004-06-18,32.7599983215332
+371976,MCO,2004-06-21,32.95000076293945
+371977,MCO,2004-06-22,32.79999923706055
+371978,MCO,2004-06-23,32.7599983215332
+371979,MCO,2004-06-24,32.60499954223633
+371980,MCO,2004-06-25,32.41999816894531
+371981,MCO,2004-06-28,32.34000015258789
+371982,MCO,2004-06-29,32.400001525878906
+371983,MCO,2004-06-30,32.33000183105469
+371984,MCO,2004-07-01,32.94499969482422
+371985,MCO,2004-07-02,32.880001068115234
+371986,MCO,2004-07-06,32.630001068115234
+371987,MCO,2004-07-07,33.0
+371988,MCO,2004-07-08,32.94499969482422
+371989,MCO,2004-07-09,32.71500015258789
+371990,MCO,2004-07-12,32.65999984741211
+371991,MCO,2004-07-13,32.744998931884766
+371992,MCO,2004-07-14,32.599998474121094
+371993,MCO,2004-07-15,32.525001525878906
+371994,MCO,2004-07-16,32.625
+371995,MCO,2004-07-19,32.69499969482422
+371996,MCO,2004-07-20,33.119998931884766
+371997,MCO,2004-07-21,32.810001373291016
+371998,MCO,2004-07-22,32.89500045776367
+371999,MCO,2004-07-23,32.584999084472656
+372000,MCO,2004-07-26,32.4900016784668
+372001,MCO,2004-07-27,32.9900016784668
+372002,MCO,2004-07-28,32.94499969482422
+372003,MCO,2004-07-29,32.845001220703125
+372004,MCO,2004-07-30,34.04999923706055
+372005,MCO,2004-08-02,34.970001220703125
+372006,MCO,2004-08-03,34.81999969482422
+372007,MCO,2004-08-04,34.560001373291016
+372008,MCO,2004-08-05,33.560001373291016
+372009,MCO,2004-08-06,33.665000915527344
+372010,MCO,2004-08-09,33.54499816894531
+372011,MCO,2004-08-10,33.82500076293945
+372012,MCO,2004-08-11,33.845001220703125
+372013,MCO,2004-08-12,33.40999984741211
+372014,MCO,2004-08-13,33.25
+372015,MCO,2004-08-16,34.10499954223633
+372016,MCO,2004-08-17,33.6349983215332
+372017,MCO,2004-08-18,34.150001525878906
+372018,MCO,2004-08-19,34.150001525878906
+372019,MCO,2004-08-20,34.165000915527344
+372020,MCO,2004-08-23,33.959999084472656
+372021,MCO,2004-08-24,33.9900016784668
+372022,MCO,2004-08-25,34.0
+372023,MCO,2004-08-26,34.165000915527344
+372024,MCO,2004-08-27,34.2599983215332
+372025,MCO,2004-08-30,33.810001373291016
+372026,MCO,2004-08-31,34.279998779296875
+372027,MCO,2004-09-01,34.59000015258789
+372028,MCO,2004-09-02,34.775001525878906
+372029,MCO,2004-09-03,34.814998626708984
+372030,MCO,2004-09-07,34.845001220703125
+372031,MCO,2004-09-08,34.44499969482422
+372032,MCO,2004-09-09,34.39500045776367
+372033,MCO,2004-09-10,34.720001220703125
+372034,MCO,2004-09-13,35.36000061035156
+372035,MCO,2004-09-14,35.58000183105469
+372036,MCO,2004-09-15,35.560001373291016
+372037,MCO,2004-09-16,35.95000076293945
+372038,MCO,2004-09-17,35.5
+372039,MCO,2004-09-20,35.654998779296875
+372040,MCO,2004-09-21,36.15999984741211
+372041,MCO,2004-09-22,35.93000030517578
+372042,MCO,2004-09-23,36.04999923706055
+372043,MCO,2004-09-24,36.5099983215332
+372044,MCO,2004-09-27,36.900001525878906
+372045,MCO,2004-09-28,36.5
+372046,MCO,2004-09-29,36.35499954223633
+372047,MCO,2004-09-30,36.625
+372048,MCO,2004-10-01,37.20000076293945
+372049,MCO,2004-10-04,37.46500015258789
+372050,MCO,2004-10-05,37.44499969482422
+372051,MCO,2004-10-06,37.33000183105469
+372052,MCO,2004-10-07,36.810001373291016
+372053,MCO,2004-10-08,36.58000183105469
+372054,MCO,2004-10-11,36.650001525878906
+372055,MCO,2004-10-12,36.88999938964844
+372056,MCO,2004-10-13,36.0099983215332
+372057,MCO,2004-10-14,36.07500076293945
+372058,MCO,2004-10-15,36.39500045776367
+372059,MCO,2004-10-18,36.415000915527344
+372060,MCO,2004-10-19,36.30500030517578
+372061,MCO,2004-10-20,36.494998931884766
+372062,MCO,2004-10-21,36.5
+372063,MCO,2004-10-22,36.345001220703125
+372064,MCO,2004-10-25,36.8849983215332
+372065,MCO,2004-10-26,37.5
+372066,MCO,2004-10-27,38.38999938964844
+372067,MCO,2004-10-28,38.94499969482422
+372068,MCO,2004-10-29,38.90499877929688
+372069,MCO,2004-11-01,39.165000915527344
+372070,MCO,2004-11-02,39.43000030517578
+372071,MCO,2004-11-03,39.88999938964844
+372072,MCO,2004-11-04,39.900001525878906
+372073,MCO,2004-11-05,39.685001373291016
+372074,MCO,2004-11-08,39.8849983215332
+372075,MCO,2004-11-09,39.90999984741211
+372076,MCO,2004-11-10,39.79999923706055
+372077,MCO,2004-11-11,39.875
+372078,MCO,2004-11-12,40.150001525878906
+372079,MCO,2004-11-15,40.40499877929688
+372080,MCO,2004-11-16,40.59999847412109
+372081,MCO,2004-11-17,40.720001220703125
+372082,MCO,2004-11-18,40.595001220703125
+372083,MCO,2004-11-19,40.09999847412109
+372084,MCO,2004-11-22,40.275001525878906
+372085,MCO,2004-11-23,40.3849983215332
+372086,MCO,2004-11-24,40.70500183105469
+372087,MCO,2004-11-26,40.67499923706055
+372088,MCO,2004-11-29,40.25
+372089,MCO,2004-11-30,40.375
+372090,MCO,2004-12-01,41.41999816894531
+372091,MCO,2004-12-02,41.685001373291016
+372092,MCO,2004-12-03,41.525001525878906
+372093,MCO,2004-12-06,41.369998931884766
+372094,MCO,2004-12-07,40.77999877929688
+372095,MCO,2004-12-08,40.720001220703125
+372096,MCO,2004-12-09,41.36000061035156
+372097,MCO,2004-12-10,41.67499923706055
+372098,MCO,2004-12-13,41.72499847412109
+372099,MCO,2004-12-14,41.45000076293945
+372100,MCO,2004-12-15,41.9900016784668
+372101,MCO,2004-12-16,41.98500061035156
+372102,MCO,2004-12-17,42.07500076293945
+372103,MCO,2004-12-20,42.334999084472656
+372104,MCO,2004-12-21,42.59999847412109
+372105,MCO,2004-12-22,42.66999816894531
+372106,MCO,2004-12-23,42.525001525878906
+372107,MCO,2004-12-27,42.375
+372108,MCO,2004-12-28,42.67499923706055
+372109,MCO,2004-12-29,43.130001068115234
+372110,MCO,2004-12-30,43.59999847412109
+372111,MCO,2004-12-31,43.42499923706055
+372112,MCO,2005-01-03,42.44499969482422
+372113,MCO,2005-01-04,41.80500030517578
+372114,MCO,2005-01-05,41.625
+372115,MCO,2005-01-06,41.5099983215332
+372116,MCO,2005-01-07,41.5
+372117,MCO,2005-01-10,41.900001525878906
+372118,MCO,2005-01-11,41.53499984741211
+372119,MCO,2005-01-12,41.75
+372120,MCO,2005-01-13,41.57500076293945
+372121,MCO,2005-01-14,42.04999923706055
+372122,MCO,2005-01-18,42.09999847412109
+372123,MCO,2005-01-19,42.66999816894531
+372124,MCO,2005-01-20,42.67499923706055
+372125,MCO,2005-01-21,42.34000015258789
+372126,MCO,2005-01-24,41.71500015258789
+372127,MCO,2005-01-25,41.04499816894531
+372128,MCO,2005-01-26,41.525001525878906
+372129,MCO,2005-01-27,42.04999923706055
+372130,MCO,2005-01-28,41.95000076293945
+372131,MCO,2005-01-31,41.88999938964844
+372132,MCO,2005-02-01,42.26499938964844
+372133,MCO,2005-02-02,42.71500015258789
+372134,MCO,2005-02-03,43.13999938964844
+372135,MCO,2005-02-04,43.165000915527344
+372136,MCO,2005-02-07,42.900001525878906
+372137,MCO,2005-02-08,43.005001068115234
+372138,MCO,2005-02-09,42.43999862670898
+372139,MCO,2005-02-10,42.65999984741211
+372140,MCO,2005-02-11,43.119998931884766
+372141,MCO,2005-02-14,42.98500061035156
+372142,MCO,2005-02-15,44.25
+372143,MCO,2005-02-16,42.90999984741211
+372144,MCO,2005-02-17,42.66999816894531
+372145,MCO,2005-02-18,42.13999938964844
+372146,MCO,2005-02-22,41.76499938964844
+372147,MCO,2005-02-23,41.84000015258789
+372148,MCO,2005-02-24,41.834999084472656
+372149,MCO,2005-02-25,42.65999984741211
+372150,MCO,2005-02-28,41.95500183105469
+372151,MCO,2005-03-01,42.79999923706055
+372152,MCO,2005-03-02,42.810001373291016
+372153,MCO,2005-03-03,42.90999984741211
+372154,MCO,2005-03-04,43.09999847412109
+372155,MCO,2005-03-07,43.04999923706055
+372156,MCO,2005-03-08,43.119998931884766
+372157,MCO,2005-03-09,42.1150016784668
+372158,MCO,2005-03-10,42.28499984741211
+372159,MCO,2005-03-11,42.14500045776367
+372160,MCO,2005-03-14,42.630001068115234
+372161,MCO,2005-03-15,42.73500061035156
+372162,MCO,2005-03-16,42.34999847412109
+372163,MCO,2005-03-17,41.92499923706055
+372164,MCO,2005-03-18,41.84999847412109
+372165,MCO,2005-03-21,41.48500061035156
+372166,MCO,2005-03-22,41.03499984741211
+372167,MCO,2005-03-23,40.47999954223633
+372168,MCO,2005-03-24,40.5
+372169,MCO,2005-03-28,40.65499877929688
+372170,MCO,2005-03-29,40.494998931884766
+372171,MCO,2005-03-30,40.875
+372172,MCO,2005-03-31,40.43000030517578
+372173,MCO,2005-04-01,40.220001220703125
+372174,MCO,2005-04-04,41.53499984741211
+372175,MCO,2005-04-05,41.61000061035156
+372176,MCO,2005-04-06,41.55500030517578
+372177,MCO,2005-04-07,41.64500045776367
+372178,MCO,2005-04-08,41.23500061035156
+372179,MCO,2005-04-11,41.10499954223633
+372180,MCO,2005-04-12,41.65499877929688
+372181,MCO,2005-04-13,40.665000915527344
+372182,MCO,2005-04-14,40.625
+372183,MCO,2005-04-15,40.21500015258789
+372184,MCO,2005-04-18,40.28499984741211
+372185,MCO,2005-04-19,40.744998931884766
+372186,MCO,2005-04-20,40.005001068115234
+372187,MCO,2005-04-21,40.84999847412109
+372188,MCO,2005-04-22,40.79999923706055
+372189,MCO,2005-04-25,41.58000183105469
+372190,MCO,2005-04-26,41.45000076293945
+372191,MCO,2005-04-27,42.040000915527344
+372192,MCO,2005-04-28,40.47499847412109
+372193,MCO,2005-04-29,41.06999969482422
+372194,MCO,2005-05-02,41.185001373291016
+372195,MCO,2005-05-03,41.43999862670898
+372196,MCO,2005-05-04,42.20000076293945
+372197,MCO,2005-05-05,42.5
+372198,MCO,2005-05-06,42.09999847412109
+372199,MCO,2005-05-09,42.345001220703125
+372200,MCO,2005-05-10,42.11000061035156
+372201,MCO,2005-05-11,42.10499954223633
+372202,MCO,2005-05-12,41.97499847412109
+372203,MCO,2005-05-13,41.09999847412109
+372204,MCO,2005-05-16,41.505001068115234
+372205,MCO,2005-05-17,41.9900016784668
+372206,MCO,2005-05-18,42.78499984741211
+372207,MCO,2005-05-19,42.97999954223633
+372208,MCO,2005-05-20,43.209999084472656
+372209,MCO,2005-05-23,43.63999938964844
+372210,MCO,2005-05-24,43.91999816894531
+372211,MCO,2005-05-25,43.15999984741211
+372212,MCO,2005-05-26,43.25
+372213,MCO,2005-05-27,43.7400016784668
+372214,MCO,2005-05-31,43.27000045776367
+372215,MCO,2005-06-01,43.52999877929688
+372216,MCO,2005-06-02,43.400001525878906
+372217,MCO,2005-06-03,43.2599983215332
+372218,MCO,2005-06-06,43.619998931884766
+372219,MCO,2005-06-07,43.900001525878906
+372220,MCO,2005-06-08,43.619998931884766
+372221,MCO,2005-06-09,44.08000183105469
+372222,MCO,2005-06-10,43.90999984741211
+372223,MCO,2005-06-13,43.84000015258789
+372224,MCO,2005-06-14,44.45000076293945
+372225,MCO,2005-06-15,44.70000076293945
+372226,MCO,2005-06-16,45.13999938964844
+372227,MCO,2005-06-17,46.11000061035156
+372228,MCO,2005-06-20,46.040000915527344
+372229,MCO,2005-06-21,46.59999847412109
+372230,MCO,2005-06-22,45.84000015258789
+372231,MCO,2005-06-23,44.72999954223633
+372232,MCO,2005-06-24,44.650001525878906
+372233,MCO,2005-06-27,44.68999862670898
+372234,MCO,2005-06-28,45.369998931884766
+372235,MCO,2005-06-29,45.25
+372236,MCO,2005-06-30,44.959999084472656
+372237,MCO,2005-07-01,45.290000915527344
+372238,MCO,2005-07-05,45.41999816894531
+372239,MCO,2005-07-06,45.0
+372240,MCO,2005-07-07,45.18000030517578
+372241,MCO,2005-07-08,45.91999816894531
+372242,MCO,2005-07-11,45.90999984741211
+372243,MCO,2005-07-12,46.38999938964844
+372244,MCO,2005-07-13,46.58000183105469
+372245,MCO,2005-07-14,46.59999847412109
+372246,MCO,2005-07-15,46.86000061035156
+372247,MCO,2005-07-18,46.54999923706055
+372248,MCO,2005-07-19,47.27000045776367
+372249,MCO,2005-07-20,48.119998931884766
+372250,MCO,2005-07-21,47.75
+372251,MCO,2005-07-22,47.540000915527344
+372252,MCO,2005-07-25,47.68000030517578
+372253,MCO,2005-07-26,48.900001525878906
+372254,MCO,2005-07-27,48.59999847412109
+372255,MCO,2005-07-28,49.43000030517578
+372256,MCO,2005-07-29,47.310001373291016
+372257,MCO,2005-08-01,47.119998931884766
+372258,MCO,2005-08-02,47.09999847412109
+372259,MCO,2005-08-03,47.619998931884766
+372260,MCO,2005-08-04,47.59999847412109
+372261,MCO,2005-08-05,46.9900016784668
+372262,MCO,2005-08-08,46.34000015258789
+372263,MCO,2005-08-09,46.40999984741211
+372264,MCO,2005-08-10,46.45000076293945
+372265,MCO,2005-08-11,46.7400016784668
+372266,MCO,2005-08-12,46.66999816894531
+372267,MCO,2005-08-15,46.75
+372268,MCO,2005-08-16,46.59000015258789
+372269,MCO,2005-08-17,46.9900016784668
+372270,MCO,2005-08-18,47.02999877929688
+372271,MCO,2005-08-19,47.4900016784668
+372272,MCO,2005-08-22,48.619998931884766
+372273,MCO,2005-08-23,48.150001525878906
+372274,MCO,2005-08-24,48.16999816894531
+372275,MCO,2005-08-25,49.20000076293945
+372276,MCO,2005-08-26,48.77999877929688
+372277,MCO,2005-08-29,48.869998931884766
+372278,MCO,2005-08-30,48.79999923706055
+372279,MCO,2005-08-31,49.11000061035156
+372280,MCO,2005-09-01,49.95000076293945
+372281,MCO,2005-09-02,50.369998931884766
+372282,MCO,2005-09-06,50.310001373291016
+372283,MCO,2005-09-07,49.709999084472656
+372284,MCO,2005-09-08,50.27000045776367
+372285,MCO,2005-09-09,51.41999816894531
+372286,MCO,2005-09-12,50.79999923706055
+372287,MCO,2005-09-13,51.0099983215332
+372288,MCO,2005-09-14,51.68000030517578
+372289,MCO,2005-09-15,51.5099983215332
+372290,MCO,2005-09-16,50.66999816894531
+372291,MCO,2005-09-19,50.41999816894531
+372292,MCO,2005-09-20,49.470001220703125
+372293,MCO,2005-09-21,49.41999816894531
+372294,MCO,2005-09-22,49.34000015258789
+372295,MCO,2005-09-23,49.43000030517578
+372296,MCO,2005-09-26,49.47999954223633
+372297,MCO,2005-09-27,49.560001373291016
+372298,MCO,2005-09-28,49.7400016784668
+372299,MCO,2005-09-29,50.79999923706055
+372300,MCO,2005-09-30,51.08000183105469
+372301,MCO,2005-10-03,51.31999969482422
+372302,MCO,2005-10-04,51.13999938964844
+372303,MCO,2005-10-05,51.02000045776367
+372304,MCO,2005-10-06,50.65999984741211
+372305,MCO,2005-10-07,51.0099983215332
+372306,MCO,2005-10-10,50.61000061035156
+372307,MCO,2005-10-11,50.27000045776367
+372308,MCO,2005-10-12,49.709999084472656
+372309,MCO,2005-10-13,49.91999816894531
+372310,MCO,2005-10-14,50.0099983215332
+372311,MCO,2005-10-17,50.70000076293945
+372312,MCO,2005-10-18,51.09999847412109
+372313,MCO,2005-10-19,51.54999923706055
+372314,MCO,2005-10-20,50.97999954223633
+372315,MCO,2005-10-21,51.18999862670898
+372316,MCO,2005-10-24,51.619998931884766
+372317,MCO,2005-10-25,52.459999084472656
+372318,MCO,2005-10-26,54.13999938964844
+372319,MCO,2005-10-27,54.38999938964844
+372320,MCO,2005-10-28,52.91999816894531
+372321,MCO,2005-10-31,53.2599983215332
+372322,MCO,2005-11-01,52.470001220703125
+372323,MCO,2005-11-02,53.47999954223633
+372324,MCO,2005-11-03,53.27999877929688
+372325,MCO,2005-11-04,53.43999862670898
+372326,MCO,2005-11-07,54.16999816894531
+372327,MCO,2005-11-08,54.75
+372328,MCO,2005-11-09,54.310001373291016
+372329,MCO,2005-11-10,55.9900016784668
+372330,MCO,2005-11-11,55.88999938964844
+372331,MCO,2005-11-14,55.97999954223633
+372332,MCO,2005-11-15,56.119998931884766
+372333,MCO,2005-11-16,56.20000076293945
+372334,MCO,2005-11-17,58.38999938964844
+372335,MCO,2005-11-18,58.150001525878906
+372336,MCO,2005-11-21,58.900001525878906
+372337,MCO,2005-11-22,59.0
+372338,MCO,2005-11-23,59.09000015258789
+372339,MCO,2005-11-25,59.31999969482422
+372340,MCO,2005-11-28,60.45000076293945
+372341,MCO,2005-11-29,60.02000045776367
+372342,MCO,2005-11-30,60.150001525878906
+372343,MCO,2005-12-01,60.150001525878906
+372344,MCO,2005-12-02,60.130001068115234
+372345,MCO,2005-12-05,60.04999923706055
+372346,MCO,2005-12-06,60.04999923706055
+372347,MCO,2005-12-07,59.65999984741211
+372348,MCO,2005-12-08,60.16999816894531
+372349,MCO,2005-12-09,60.630001068115234
+372350,MCO,2005-12-12,60.20000076293945
+372351,MCO,2005-12-13,61.29999923706055
+372352,MCO,2005-12-14,61.68999862670898
+372353,MCO,2005-12-15,61.459999084472656
+372354,MCO,2005-12-16,61.5
+372355,MCO,2005-12-19,61.41999816894531
+372356,MCO,2005-12-20,61.869998931884766
+372357,MCO,2005-12-21,62.29999923706055
+372358,MCO,2005-12-22,62.130001068115234
+372359,MCO,2005-12-23,62.119998931884766
+372360,MCO,2005-12-27,61.83000183105469
+372361,MCO,2005-12-28,61.880001068115234
+372362,MCO,2005-12-29,61.68000030517578
+372363,MCO,2005-12-30,61.41999816894531
+372364,MCO,2006-01-03,62.959999084472656
+372365,MCO,2006-01-04,62.88999938964844
+372366,MCO,2006-01-05,63.119998931884766
+372367,MCO,2006-01-06,63.43999862670898
+372368,MCO,2006-01-09,64.47000122070312
+372369,MCO,2006-01-10,65.02999877929688
+372370,MCO,2006-01-11,65.6500015258789
+372371,MCO,2006-01-12,65.04000091552734
+372372,MCO,2006-01-13,64.20999908447266
+372373,MCO,2006-01-17,63.09000015258789
+372374,MCO,2006-01-18,62.43000030517578
+372375,MCO,2006-01-19,62.52999877929688
+372376,MCO,2006-01-20,61.20000076293945
+372377,MCO,2006-01-23,62.93999862670898
+372378,MCO,2006-01-24,63.790000915527344
+372379,MCO,2006-01-25,63.02999877929688
+372380,MCO,2006-01-26,63.45000076293945
+372381,MCO,2006-01-27,63.91999816894531
+372382,MCO,2006-01-30,64.5
+372383,MCO,2006-01-31,63.31999969482422
+372384,MCO,2006-02-01,63.59999847412109
+372385,MCO,2006-02-02,63.95000076293945
+372386,MCO,2006-02-03,63.88999938964844
+372387,MCO,2006-02-06,64.0
+372388,MCO,2006-02-07,62.02999877929688
+372389,MCO,2006-02-08,62.970001220703125
+372390,MCO,2006-02-09,63.65999984741211
+372391,MCO,2006-02-10,64.0999984741211
+372392,MCO,2006-02-13,62.9900016784668
+372393,MCO,2006-02-14,64.4000015258789
+372394,MCO,2006-02-15,65.0
+372395,MCO,2006-02-16,65.0999984741211
+372396,MCO,2006-02-17,65.01000213623047
+372397,MCO,2006-02-21,65.05000305175781
+372398,MCO,2006-02-22,67.12999725341797
+372399,MCO,2006-02-23,67.26000213623047
+372400,MCO,2006-02-24,67.95999908447266
+372401,MCO,2006-02-27,68.33000183105469
+372402,MCO,2006-02-28,67.0
+372403,MCO,2006-03-01,68.38999938964844
+372404,MCO,2006-03-02,68.0
+372405,MCO,2006-03-03,67.6500015258789
+372406,MCO,2006-03-06,67.58000183105469
+372407,MCO,2006-03-07,67.11000061035156
+372408,MCO,2006-03-08,66.8499984741211
+372409,MCO,2006-03-09,66.8499984741211
+372410,MCO,2006-03-10,67.55000305175781
+372411,MCO,2006-03-13,67.54000091552734
+372412,MCO,2006-03-14,69.1500015258789
+372413,MCO,2006-03-15,69.87000274658203
+372414,MCO,2006-03-16,69.05999755859375
+372415,MCO,2006-03-17,69.8499984741211
+372416,MCO,2006-03-20,69.66000366210938
+372417,MCO,2006-03-21,68.94999694824219
+372418,MCO,2006-03-22,69.5199966430664
+372419,MCO,2006-03-23,69.72000122070312
+372420,MCO,2006-03-24,70.56999969482422
+372421,MCO,2006-03-27,70.47000122070312
+372422,MCO,2006-03-28,69.58999633789062
+372423,MCO,2006-03-29,71.16000366210938
+372424,MCO,2006-03-30,70.8499984741211
+372425,MCO,2006-03-31,71.45999908447266
+372426,MCO,2006-04-03,72.30999755859375
+372427,MCO,2006-04-04,72.44999694824219
+372428,MCO,2006-04-05,71.2300033569336
+372429,MCO,2006-04-06,71.0
+372430,MCO,2006-04-07,70.87000274658203
+372431,MCO,2006-04-10,70.4000015258789
+372432,MCO,2006-04-11,69.75
+372433,MCO,2006-04-12,69.66000366210938
+372434,MCO,2006-04-13,69.69999694824219
+372435,MCO,2006-04-17,70.5
+372436,MCO,2006-04-18,71.13999938964844
+372437,MCO,2006-04-19,70.87999725341797
+372438,MCO,2006-04-20,71.36000061035156
+372439,MCO,2006-04-21,70.97000122070312
+372440,MCO,2006-04-24,71.04000091552734
+372441,MCO,2006-04-25,70.43000030517578
+372442,MCO,2006-04-26,62.0
+372443,MCO,2006-04-27,62.0
+372444,MCO,2006-04-28,62.0099983215332
+372445,MCO,2006-05-01,59.93000030517578
+372446,MCO,2006-05-02,59.060001373291016
+372447,MCO,2006-05-03,58.75
+372448,MCO,2006-05-04,58.630001068115234
+372449,MCO,2006-05-05,58.59999847412109
+372450,MCO,2006-05-08,57.59000015258789
+372451,MCO,2006-05-09,55.459999084472656
+372452,MCO,2006-05-10,56.63999938964844
+372453,MCO,2006-05-11,56.18000030517578
+372454,MCO,2006-05-12,57.84999847412109
+372455,MCO,2006-05-15,58.65999984741211
+372456,MCO,2006-05-16,58.65999984741211
+372457,MCO,2006-05-17,57.150001525878906
+372458,MCO,2006-05-18,55.40999984741211
+372459,MCO,2006-05-19,54.43999862670898
+372460,MCO,2006-05-22,54.5
+372461,MCO,2006-05-23,54.02000045776367
+372462,MCO,2006-05-24,53.65999984741211
+372463,MCO,2006-05-25,53.91999816894531
+372464,MCO,2006-05-26,53.83000183105469
+372465,MCO,2006-05-30,52.54999923706055
+372466,MCO,2006-05-31,52.29999923706055
+372467,MCO,2006-06-01,52.630001068115234
+372468,MCO,2006-06-02,52.91999816894531
+372469,MCO,2006-06-05,51.83000183105469
+372470,MCO,2006-06-06,52.9900016784668
+372471,MCO,2006-06-07,51.95000076293945
+372472,MCO,2006-06-08,52.18999862670898
+372473,MCO,2006-06-09,52.75
+372474,MCO,2006-06-12,51.90999984741211
+372475,MCO,2006-06-13,50.43000030517578
+372476,MCO,2006-06-14,50.84999847412109
+372477,MCO,2006-06-15,52.130001068115234
+372478,MCO,2006-06-16,52.72999954223633
+372479,MCO,2006-06-19,52.63999938964844
+372480,MCO,2006-06-20,52.63999938964844
+372481,MCO,2006-06-21,53.06999969482422
+372482,MCO,2006-06-22,52.70000076293945
+372483,MCO,2006-06-23,53.36000061035156
+372484,MCO,2006-06-26,53.040000915527344
+372485,MCO,2006-06-27,52.79999923706055
+372486,MCO,2006-06-28,53.560001373291016
+372487,MCO,2006-06-29,54.0099983215332
+372488,MCO,2006-06-30,54.459999084472656
+372489,MCO,2006-07-03,55.150001525878906
+372490,MCO,2006-07-05,54.93000030517578
+372491,MCO,2006-07-06,54.810001373291016
+372492,MCO,2006-07-07,53.7599983215332
+372493,MCO,2006-07-10,53.77000045776367
+372494,MCO,2006-07-11,53.09000015258789
+372495,MCO,2006-07-12,51.900001525878906
+372496,MCO,2006-07-13,50.45000076293945
+372497,MCO,2006-07-14,50.33000183105469
+372498,MCO,2006-07-17,50.29999923706055
+372499,MCO,2006-07-18,51.04999923706055
+372500,MCO,2006-07-19,52.13999938964844
+372501,MCO,2006-07-20,51.11000061035156
+372502,MCO,2006-07-21,50.540000915527344
+372503,MCO,2006-07-24,51.95000076293945
+372504,MCO,2006-07-25,53.0
+372505,MCO,2006-07-26,54.7599983215332
+372506,MCO,2006-07-27,54.650001525878906
+372507,MCO,2006-07-28,56.08000183105469
+372508,MCO,2006-07-31,54.880001068115234
+372509,MCO,2006-08-01,54.11000061035156
+372510,MCO,2006-08-02,60.11000061035156
+372511,MCO,2006-08-03,59.400001525878906
+372512,MCO,2006-08-04,59.310001373291016
+372513,MCO,2006-08-07,59.16999816894531
+372514,MCO,2006-08-08,58.119998931884766
+372515,MCO,2006-08-09,57.650001525878906
+372516,MCO,2006-08-10,57.9900016784668
+372517,MCO,2006-08-11,57.20000076293945
+372518,MCO,2006-08-14,57.02999877929688
+372519,MCO,2006-08-15,59.150001525878906
+372520,MCO,2006-08-16,59.47999954223633
+372521,MCO,2006-08-17,59.83000183105469
+372522,MCO,2006-08-18,59.630001068115234
+372523,MCO,2006-08-21,59.33000183105469
+372524,MCO,2006-08-22,59.70000076293945
+372525,MCO,2006-08-23,59.18999862670898
+372526,MCO,2006-08-24,58.4900016784668
+372527,MCO,2006-08-25,59.0
+372528,MCO,2006-08-28,60.04999923706055
+372529,MCO,2006-08-29,60.68999862670898
+372530,MCO,2006-08-30,61.630001068115234
+372531,MCO,2006-08-31,61.18000030517578
+372532,MCO,2006-09-01,62.560001373291016
+372533,MCO,2006-09-05,62.790000915527344
+372534,MCO,2006-09-06,61.369998931884766
+372535,MCO,2006-09-07,60.59000015258789
+372536,MCO,2006-09-08,61.84999847412109
+372537,MCO,2006-09-11,62.16999816894531
+372538,MCO,2006-09-12,62.16999816894531
+372539,MCO,2006-09-13,63.369998931884766
+372540,MCO,2006-09-14,63.20000076293945
+372541,MCO,2006-09-15,64.66999816894531
+372542,MCO,2006-09-18,63.380001068115234
+372543,MCO,2006-09-19,62.72999954223633
+372544,MCO,2006-09-20,63.25
+372545,MCO,2006-09-21,63.45000076293945
+372546,MCO,2006-09-22,63.119998931884766
+372547,MCO,2006-09-25,63.68000030517578
+372548,MCO,2006-09-26,63.72999954223633
+372549,MCO,2006-09-27,63.43999862670898
+372550,MCO,2006-09-28,62.970001220703125
+372551,MCO,2006-09-29,65.37999725341797
+372552,MCO,2006-10-02,64.25
+372553,MCO,2006-10-03,61.77999877929688
+372554,MCO,2006-10-04,62.95000076293945
+372555,MCO,2006-10-05,63.0
+372556,MCO,2006-10-06,61.970001220703125
+372557,MCO,2006-10-09,60.90999984741211
+372558,MCO,2006-10-10,61.54999923706055
+372559,MCO,2006-10-11,61.41999816894531
+372560,MCO,2006-10-12,61.59999847412109
+372561,MCO,2006-10-13,62.7599983215332
+372562,MCO,2006-10-16,63.38999938964844
+372563,MCO,2006-10-17,62.84999847412109
+372564,MCO,2006-10-18,63.66999816894531
+372565,MCO,2006-10-19,65.56999969482422
+372566,MCO,2006-10-20,65.16999816894531
+372567,MCO,2006-10-23,66.12999725341797
+372568,MCO,2006-10-24,64.43000030517578
+372569,MCO,2006-10-25,65.12000274658203
+372570,MCO,2006-10-26,66.44999694824219
+372571,MCO,2006-10-27,65.91999816894531
+372572,MCO,2006-10-30,65.69999694824219
+372573,MCO,2006-10-31,66.30000305175781
+372574,MCO,2006-11-01,65.9000015258789
+372575,MCO,2006-11-02,65.55000305175781
+372576,MCO,2006-11-03,65.77999877929688
+372577,MCO,2006-11-06,66.05999755859375
+372578,MCO,2006-11-07,66.0199966430664
+372579,MCO,2006-11-08,66.06999969482422
+372580,MCO,2006-11-09,66.16999816894531
+372581,MCO,2006-11-10,66.23999786376953
+372582,MCO,2006-11-13,67.97000122070312
+372583,MCO,2006-11-14,68.54000091552734
+372584,MCO,2006-11-15,68.79000091552734
+372585,MCO,2006-11-16,69.30000305175781
+372586,MCO,2006-11-17,68.87999725341797
+372587,MCO,2006-11-20,69.73999786376953
+372588,MCO,2006-11-21,69.43000030517578
+372589,MCO,2006-11-22,69.94000244140625
+372590,MCO,2006-11-24,69.7300033569336
+372591,MCO,2006-11-27,67.76000213623047
+372592,MCO,2006-11-28,68.5
+372593,MCO,2006-11-29,69.27999877929688
+372594,MCO,2006-11-30,69.4800033569336
+372595,MCO,2006-12-01,69.30000305175781
+372596,MCO,2006-12-04,70.12999725341797
+372597,MCO,2006-12-05,70.19000244140625
+372598,MCO,2006-12-06,71.48999786376953
+372599,MCO,2006-12-07,70.01000213623047
+372600,MCO,2006-12-08,69.45999908447266
+372601,MCO,2006-12-11,69.6500015258789
+372602,MCO,2006-12-12,69.58000183105469
+372603,MCO,2006-12-13,70.27999877929688
+372604,MCO,2006-12-14,70.12000274658203
+372605,MCO,2006-12-15,69.81999969482422
+372606,MCO,2006-12-18,69.69000244140625
+372607,MCO,2006-12-19,69.9000015258789
+372608,MCO,2006-12-20,70.36000061035156
+372609,MCO,2006-12-21,70.47000122070312
+372610,MCO,2006-12-22,70.08000183105469
+372611,MCO,2006-12-26,70.31999969482422
+372612,MCO,2006-12-27,70.04000091552734
+372613,MCO,2006-12-28,70.05000305175781
+372614,MCO,2006-12-29,69.05999755859375
+372615,MCO,2007-01-03,70.31999969482422
+372616,MCO,2007-01-04,69.80999755859375
+372617,MCO,2007-01-05,68.77999877929688
+372618,MCO,2007-01-08,68.76000213623047
+372619,MCO,2007-01-09,68.19999694824219
+372620,MCO,2007-01-10,68.91999816894531
+372621,MCO,2007-01-11,69.79000091552734
+372622,MCO,2007-01-12,69.37000274658203
+372623,MCO,2007-01-16,69.36000061035156
+372624,MCO,2007-01-17,70.54000091552734
+372625,MCO,2007-01-18,70.68000030517578
+372626,MCO,2007-01-19,71.33999633789062
+372627,MCO,2007-01-22,71.75
+372628,MCO,2007-01-23,72.36000061035156
+372629,MCO,2007-01-24,72.37999725341797
+372630,MCO,2007-01-25,71.81999969482422
+372631,MCO,2007-01-26,70.75
+372632,MCO,2007-01-29,71.23999786376953
+372633,MCO,2007-01-30,70.5999984741211
+372634,MCO,2007-01-31,71.55999755859375
+372635,MCO,2007-02-01,72.61000061035156
+372636,MCO,2007-02-02,72.47000122070312
+372637,MCO,2007-02-05,72.08999633789062
+372638,MCO,2007-02-06,72.61000061035156
+372639,MCO,2007-02-07,73.94999694824219
+372640,MCO,2007-02-08,74.83999633789062
+372641,MCO,2007-02-09,73.70999908447266
+372642,MCO,2007-02-12,71.83000183105469
+372643,MCO,2007-02-13,70.94999694824219
+372644,MCO,2007-02-14,71.68000030517578
+372645,MCO,2007-02-15,71.80000305175781
+372646,MCO,2007-02-16,72.68000030517578
+372647,MCO,2007-02-20,72.69999694824219
+372648,MCO,2007-02-21,71.20999908447266
+372649,MCO,2007-02-22,68.79000091552734
+372650,MCO,2007-02-23,67.43000030517578
+372651,MCO,2007-02-26,65.37000274658203
+372652,MCO,2007-02-27,64.87999725341797
+372653,MCO,2007-02-28,64.72000122070312
+372654,MCO,2007-03-01,66.1500015258789
+372655,MCO,2007-03-02,66.0999984741211
+372656,MCO,2007-03-05,64.5
+372657,MCO,2007-03-06,65.70999908447266
+372658,MCO,2007-03-07,65.01000213623047
+372659,MCO,2007-03-08,65.30999755859375
+372660,MCO,2007-03-09,64.83000183105469
+372661,MCO,2007-03-12,63.56999969482422
+372662,MCO,2007-03-13,59.560001373291016
+372663,MCO,2007-03-14,60.22999954223633
+372664,MCO,2007-03-15,63.5099983215332
+372665,MCO,2007-03-16,63.20000076293945
+372666,MCO,2007-03-19,64.27999877929688
+372667,MCO,2007-03-20,64.43000030517578
+372668,MCO,2007-03-21,66.37000274658203
+372669,MCO,2007-03-22,66.33999633789062
+372670,MCO,2007-03-23,65.56999969482422
+372671,MCO,2007-03-26,64.5
+372672,MCO,2007-03-27,62.93000030517578
+372673,MCO,2007-03-28,61.52000045776367
+372674,MCO,2007-03-29,62.09000015258789
+372675,MCO,2007-03-30,62.060001373291016
+372676,MCO,2007-04-02,61.27999877929688
+372677,MCO,2007-04-03,61.38999938964844
+372678,MCO,2007-04-04,61.04999923706055
+372679,MCO,2007-04-05,61.11000061035156
+372680,MCO,2007-04-09,61.77999877929688
+372681,MCO,2007-04-10,60.18000030517578
+372682,MCO,2007-04-11,60.61000061035156
+372683,MCO,2007-04-12,62.02000045776367
+372684,MCO,2007-04-13,62.79999923706055
+372685,MCO,2007-04-16,65.72000122070312
+372686,MCO,2007-04-17,68.4000015258789
+372687,MCO,2007-04-18,67.9000015258789
+372688,MCO,2007-04-19,67.9800033569336
+372689,MCO,2007-04-20,68.08000183105469
+372690,MCO,2007-04-23,67.08999633789062
+372691,MCO,2007-04-24,67.98999786376953
+372692,MCO,2007-04-25,68.45999908447266
+372693,MCO,2007-04-26,67.94000244140625
+372694,MCO,2007-04-27,67.11000061035156
+372695,MCO,2007-04-30,66.12000274658203
+372696,MCO,2007-05-01,65.47000122070312
+372697,MCO,2007-05-02,66.0999984741211
+372698,MCO,2007-05-03,66.36000061035156
+372699,MCO,2007-05-04,66.94000244140625
+372700,MCO,2007-05-07,65.55999755859375
+372701,MCO,2007-05-08,68.2300033569336
+372702,MCO,2007-05-09,68.5999984741211
+372703,MCO,2007-05-10,66.91999816894531
+372704,MCO,2007-05-11,68.0999984741211
+372705,MCO,2007-05-14,67.95999908447266
+372706,MCO,2007-05-15,66.87999725341797
+372707,MCO,2007-05-16,68.16999816894531
+372708,MCO,2007-05-17,67.11000061035156
+372709,MCO,2007-05-18,67.66999816894531
+372710,MCO,2007-05-21,68.26000213623047
+372711,MCO,2007-05-22,68.04000091552734
+372712,MCO,2007-05-23,72.11000061035156
+372713,MCO,2007-05-24,69.91000366210938
+372714,MCO,2007-05-25,69.83000183105469
+372715,MCO,2007-05-29,70.86000061035156
+372716,MCO,2007-05-30,72.55999755859375
+372717,MCO,2007-05-31,69.6500015258789
+372718,MCO,2007-06-01,69.12000274658203
+372719,MCO,2007-06-04,71.0199966430664
+372720,MCO,2007-06-05,70.36000061035156
+372721,MCO,2007-06-06,70.7300033569336
+372722,MCO,2007-06-07,68.69000244140625
+372723,MCO,2007-06-08,68.68000030517578
+372724,MCO,2007-06-11,68.44999694824219
+372725,MCO,2007-06-12,66.80000305175781
+372726,MCO,2007-06-13,66.81999969482422
+372727,MCO,2007-06-14,66.97000122070312
+372728,MCO,2007-06-15,67.66999816894531
+372729,MCO,2007-06-18,67.0
+372730,MCO,2007-06-19,67.0
+372731,MCO,2007-06-20,64.23999786376953
+372732,MCO,2007-06-21,63.9900016784668
+372733,MCO,2007-06-22,63.369998931884766
+372734,MCO,2007-06-25,61.119998931884766
+372735,MCO,2007-06-26,62.060001373291016
+372736,MCO,2007-06-27,62.56999969482422
+372737,MCO,2007-06-28,62.52999877929688
+372738,MCO,2007-06-29,62.20000076293945
+372739,MCO,2007-07-02,62.040000915527344
+372740,MCO,2007-07-03,60.88999938964844
+372741,MCO,2007-07-05,61.43000030517578
+372742,MCO,2007-07-06,62.290000915527344
+372743,MCO,2007-07-09,61.5
+372744,MCO,2007-07-10,60.38999938964844
+372745,MCO,2007-07-11,60.88999938964844
+372746,MCO,2007-07-12,61.18000030517578
+372747,MCO,2007-07-13,62.61000061035156
+372748,MCO,2007-07-16,61.119998931884766
+372749,MCO,2007-07-17,60.77999877929688
+372750,MCO,2007-07-18,59.560001373291016
+372751,MCO,2007-07-19,59.47999954223633
+372752,MCO,2007-07-20,58.720001220703125
+372753,MCO,2007-07-23,58.900001525878906
+372754,MCO,2007-07-24,55.93999862670898
+372755,MCO,2007-07-25,57.36000061035156
+372756,MCO,2007-07-26,55.31999969482422
+372757,MCO,2007-07-27,55.0099983215332
+372758,MCO,2007-07-30,54.52999877929688
+372759,MCO,2007-07-31,53.79999923706055
+372760,MCO,2007-08-01,55.38999938964844
+372761,MCO,2007-08-02,57.25
+372762,MCO,2007-08-03,53.2599983215332
+372763,MCO,2007-08-06,54.130001068115234
+372764,MCO,2007-08-07,55.869998931884766
+372765,MCO,2007-08-08,58.36000061035156
+372766,MCO,2007-08-09,56.75
+372767,MCO,2007-08-10,54.70000076293945
+372768,MCO,2007-08-13,52.40999984741211
+372769,MCO,2007-08-14,49.97999954223633
+372770,MCO,2007-08-15,49.18000030517578
+372771,MCO,2007-08-16,49.20000076293945
+372772,MCO,2007-08-17,49.97999954223633
+372773,MCO,2007-08-20,45.88999938964844
+372774,MCO,2007-08-21,46.790000915527344
+372775,MCO,2007-08-22,46.58000183105469
+372776,MCO,2007-08-23,46.2400016784668
+372777,MCO,2007-08-24,46.45000076293945
+372778,MCO,2007-08-27,46.150001525878906
+372779,MCO,2007-08-28,44.83000183105469
+372780,MCO,2007-08-29,46.040000915527344
+372781,MCO,2007-08-30,45.09000015258789
+372782,MCO,2007-08-31,45.84999847412109
+372783,MCO,2007-09-04,46.22999954223633
+372784,MCO,2007-09-05,44.95000076293945
+372785,MCO,2007-09-06,46.02999877929688
+372786,MCO,2007-09-07,44.27999877929688
+372787,MCO,2007-09-10,44.150001525878906
+372788,MCO,2007-09-11,44.52000045776367
+372789,MCO,2007-09-12,44.2599983215332
+372790,MCO,2007-09-13,44.79999923706055
+372791,MCO,2007-09-14,44.380001068115234
+372792,MCO,2007-09-17,42.869998931884766
+372793,MCO,2007-09-18,47.20000076293945
+372794,MCO,2007-09-19,48.70000076293945
+372795,MCO,2007-09-20,47.68000030517578
+372796,MCO,2007-09-21,48.34000015258789
+372797,MCO,2007-09-24,47.09999847412109
+372798,MCO,2007-09-25,46.06999969482422
+372799,MCO,2007-09-26,47.38999938964844
+372800,MCO,2007-09-27,50.369998931884766
+372801,MCO,2007-09-28,50.400001525878906
+372802,MCO,2007-10-01,52.619998931884766
+372803,MCO,2007-10-02,52.9900016784668
+372804,MCO,2007-10-03,53.91999816894531
+372805,MCO,2007-10-04,52.25
+372806,MCO,2007-10-05,52.79999923706055
+372807,MCO,2007-10-08,51.540000915527344
+372808,MCO,2007-10-09,51.70000076293945
+372809,MCO,2007-10-10,50.66999816894531
+372810,MCO,2007-10-11,49.15999984741211
+372811,MCO,2007-10-12,49.400001525878906
+372812,MCO,2007-10-15,48.209999084472656
+372813,MCO,2007-10-16,47.77999877929688
+372814,MCO,2007-10-17,47.29999923706055
+372815,MCO,2007-10-18,47.09999847412109
+372816,MCO,2007-10-19,46.36000061035156
+372817,MCO,2007-10-22,46.7400016784668
+372818,MCO,2007-10-23,47.380001068115234
+372819,MCO,2007-10-24,45.93000030517578
+372820,MCO,2007-10-25,43.33000183105469
+372821,MCO,2007-10-26,43.38999938964844
+372822,MCO,2007-10-29,43.290000915527344
+372823,MCO,2007-10-30,43.25
+372824,MCO,2007-10-31,43.720001220703125
+372825,MCO,2007-11-01,42.02000045776367
+372826,MCO,2007-11-02,41.04999923706055
+372827,MCO,2007-11-05,40.91999816894531
+372828,MCO,2007-11-06,41.09999847412109
+372829,MCO,2007-11-07,39.0
+372830,MCO,2007-11-08,38.040000915527344
+372831,MCO,2007-11-09,38.650001525878906
+372832,MCO,2007-11-12,39.59999847412109
+372833,MCO,2007-11-13,41.43999862670898
+372834,MCO,2007-11-14,39.79999923706055
+372835,MCO,2007-11-15,37.84999847412109
+372836,MCO,2007-11-16,38.11000061035156
+372837,MCO,2007-11-19,36.90999984741211
+372838,MCO,2007-11-20,36.65999984741211
+372839,MCO,2007-11-21,35.790000915527344
+372840,MCO,2007-11-23,37.2400016784668
+372841,MCO,2007-11-26,35.810001373291016
+372842,MCO,2007-11-27,35.38999938964844
+372843,MCO,2007-11-28,37.790000915527344
+372844,MCO,2007-11-29,36.560001373291016
+372845,MCO,2007-11-30,37.65999984741211
+372846,MCO,2007-12-03,36.630001068115234
+372847,MCO,2007-12-04,36.41999816894531
+372848,MCO,2007-12-05,37.91999816894531
+372849,MCO,2007-12-06,39.470001220703125
+372850,MCO,2007-12-07,39.93000030517578
+372851,MCO,2007-12-10,40.970001220703125
+372852,MCO,2007-12-11,39.20000076293945
+372853,MCO,2007-12-12,38.400001525878906
+372854,MCO,2007-12-13,38.459999084472656
+372855,MCO,2007-12-14,38.47999954223633
+372856,MCO,2007-12-17,37.369998931884766
+372857,MCO,2007-12-18,38.29999923706055
+372858,MCO,2007-12-19,38.0099983215332
+372859,MCO,2007-12-20,37.290000915527344
+372860,MCO,2007-12-21,37.150001525878906
+372861,MCO,2007-12-24,37.72999954223633
+372862,MCO,2007-12-26,36.72999954223633
+372863,MCO,2007-12-27,36.09000015258789
+372864,MCO,2007-12-28,35.86000061035156
+372865,MCO,2007-12-31,35.70000076293945
+372866,MCO,2008-01-02,35.060001373291016
+372867,MCO,2008-01-03,34.27000045776367
+372868,MCO,2008-01-04,33.2400016784668
+372869,MCO,2008-01-07,34.290000915527344
+372870,MCO,2008-01-08,33.29999923706055
+372871,MCO,2008-01-09,33.18000030517578
+372872,MCO,2008-01-10,34.900001525878906
+372873,MCO,2008-01-11,35.0099983215332
+372874,MCO,2008-01-14,35.970001220703125
+372875,MCO,2008-01-15,35.7599983215332
+372876,MCO,2008-01-16,36.4900016784668
+372877,MCO,2008-01-17,34.869998931884766
+372878,MCO,2008-01-18,33.630001068115234
+372879,MCO,2008-01-22,34.36000061035156
+372880,MCO,2008-01-23,35.599998474121094
+372881,MCO,2008-01-24,36.63999938964844
+372882,MCO,2008-01-25,36.0099983215332
+372883,MCO,2008-01-28,35.369998931884766
+372884,MCO,2008-01-29,35.97999954223633
+372885,MCO,2008-01-30,35.040000915527344
+372886,MCO,2008-01-31,34.7599983215332
+372887,MCO,2008-02-01,35.97999954223633
+372888,MCO,2008-02-04,35.20000076293945
+372889,MCO,2008-02-05,33.959999084472656
+372890,MCO,2008-02-06,33.5099983215332
+372891,MCO,2008-02-07,37.0
+372892,MCO,2008-02-08,36.040000915527344
+372893,MCO,2008-02-11,36.33000183105469
+372894,MCO,2008-02-12,38.61000061035156
+372895,MCO,2008-02-13,39.52000045776367
+372896,MCO,2008-02-14,38.560001373291016
+372897,MCO,2008-02-15,38.790000915527344
+372898,MCO,2008-02-19,38.400001525878906
+372899,MCO,2008-02-20,39.09000015258789
+372900,MCO,2008-02-21,38.4900016784668
+372901,MCO,2008-02-22,38.29999923706055
+372902,MCO,2008-02-25,38.90999984741211
+372903,MCO,2008-02-26,42.310001373291016
+372904,MCO,2008-02-27,41.08000183105469
+372905,MCO,2008-02-28,40.5
+372906,MCO,2008-02-29,37.97999954223633
+372907,MCO,2008-03-03,37.4900016784668
+372908,MCO,2008-03-04,37.459999084472656
+372909,MCO,2008-03-05,37.59000015258789
+372910,MCO,2008-03-06,35.970001220703125
+372911,MCO,2008-03-07,35.970001220703125
+372912,MCO,2008-03-10,35.5
+372913,MCO,2008-03-11,35.189998626708984
+372914,MCO,2008-03-12,34.43000030517578
+372915,MCO,2008-03-13,34.63999938964844
+372916,MCO,2008-03-14,32.83000183105469
+372917,MCO,2008-03-17,32.060001373291016
+372918,MCO,2008-03-18,35.310001373291016
+372919,MCO,2008-03-19,33.650001525878906
+372920,MCO,2008-03-20,35.68000030517578
+372921,MCO,2008-03-24,36.65999984741211
+372922,MCO,2008-03-25,36.619998931884766
+372923,MCO,2008-03-26,36.880001068115234
+372924,MCO,2008-03-27,35.97999954223633
+372925,MCO,2008-03-28,35.029998779296875
+372926,MCO,2008-03-31,34.83000183105469
+372927,MCO,2008-04-01,37.02000045776367
+372928,MCO,2008-04-02,37.59000015258789
+372929,MCO,2008-04-03,37.15999984741211
+372930,MCO,2008-04-04,37.95000076293945
+372931,MCO,2008-04-07,38.2400016784668
+372932,MCO,2008-04-08,38.15999984741211
+372933,MCO,2008-04-09,37.220001220703125
+372934,MCO,2008-04-10,37.09000015258789
+372935,MCO,2008-04-11,35.68000030517578
+372936,MCO,2008-04-14,34.939998626708984
+372937,MCO,2008-04-15,35.52000045776367
+372938,MCO,2008-04-16,36.45000076293945
+372939,MCO,2008-04-17,37.43999862670898
+372940,MCO,2008-04-18,38.09999847412109
+372941,MCO,2008-04-21,37.36000061035156
+372942,MCO,2008-04-22,36.5099983215332
+372943,MCO,2008-04-23,37.459999084472656
+372944,MCO,2008-04-24,37.11000061035156
+372945,MCO,2008-04-25,37.369998931884766
+372946,MCO,2008-04-28,37.060001373291016
+372947,MCO,2008-04-29,37.88999938964844
+372948,MCO,2008-04-30,36.959999084472656
+372949,MCO,2008-05-01,38.59000015258789
+372950,MCO,2008-05-02,39.380001068115234
+372951,MCO,2008-05-05,38.88999938964844
+372952,MCO,2008-05-06,39.959999084472656
+372953,MCO,2008-05-07,39.880001068115234
+372954,MCO,2008-05-08,39.31999969482422
+372955,MCO,2008-05-09,39.43999862670898
+372956,MCO,2008-05-12,40.9900016784668
+372957,MCO,2008-05-13,42.72999954223633
+372958,MCO,2008-05-14,43.40999984741211
+372959,MCO,2008-05-15,44.59000015258789
+372960,MCO,2008-05-16,45.0
+372961,MCO,2008-05-19,45.77000045776367
+372962,MCO,2008-05-20,43.900001525878906
+372963,MCO,2008-05-21,36.90999984741211
+372964,MCO,2008-05-22,34.5099983215332
+372965,MCO,2008-05-23,34.15999984741211
+372966,MCO,2008-05-27,34.869998931884766
+372967,MCO,2008-05-28,36.20000076293945
+372968,MCO,2008-05-29,37.43999862670898
+372969,MCO,2008-05-30,37.08000183105469
+372970,MCO,2008-06-02,36.650001525878906
+372971,MCO,2008-06-03,38.45000076293945
+372972,MCO,2008-06-04,39.630001068115234
+372973,MCO,2008-06-05,41.380001068115234
+372974,MCO,2008-06-06,39.130001068115234
+372975,MCO,2008-06-09,38.11000061035156
+372976,MCO,2008-06-10,39.59000015258789
+372977,MCO,2008-06-11,38.45000076293945
+372978,MCO,2008-06-12,39.290000915527344
+372979,MCO,2008-06-13,39.72999954223633
+372980,MCO,2008-06-16,39.56999969482422
+372981,MCO,2008-06-17,38.11000061035156
+372982,MCO,2008-06-18,37.86000061035156
+372983,MCO,2008-06-19,38.5
+372984,MCO,2008-06-20,37.91999816894531
+372985,MCO,2008-06-23,36.52000045776367
+372986,MCO,2008-06-24,35.560001373291016
+372987,MCO,2008-06-25,36.54999923706055
+372988,MCO,2008-06-26,35.0099983215332
+372989,MCO,2008-06-27,34.72999954223633
+372990,MCO,2008-06-30,34.439998626708984
+372991,MCO,2008-07-01,33.93000030517578
+372992,MCO,2008-07-02,33.45000076293945
+372993,MCO,2008-07-03,33.939998626708984
+372994,MCO,2008-07-07,33.06999969482422
+372995,MCO,2008-07-08,33.45000076293945
+372996,MCO,2008-07-09,32.459999084472656
+372997,MCO,2008-07-10,32.91999816894531
+372998,MCO,2008-07-11,31.0
+372999,MCO,2008-07-14,31.170000076293945
+373000,MCO,2008-07-15,30.96999931335449
+373001,MCO,2008-07-16,33.22999954223633
+373002,MCO,2008-07-17,34.790000915527344
+373003,MCO,2008-07-18,35.13999938964844
+373004,MCO,2008-07-21,34.150001525878906
+373005,MCO,2008-07-22,35.709999084472656
+373006,MCO,2008-07-23,35.970001220703125
+373007,MCO,2008-07-24,34.209999084472656
+373008,MCO,2008-07-25,34.119998931884766
+373009,MCO,2008-07-28,33.54999923706055
+373010,MCO,2008-07-29,36.150001525878906
+373011,MCO,2008-07-30,35.2400016784668
+373012,MCO,2008-07-31,34.810001373291016
+373013,MCO,2008-08-01,35.61000061035156
+373014,MCO,2008-08-04,36.27999877929688
+373015,MCO,2008-08-05,37.9900016784668
+373016,MCO,2008-08-06,38.43999862670898
+373017,MCO,2008-08-07,37.86000061035156
+373018,MCO,2008-08-08,39.36000061035156
+373019,MCO,2008-08-11,40.38999938964844
+373020,MCO,2008-08-12,38.619998931884766
+373021,MCO,2008-08-13,38.27000045776367
+373022,MCO,2008-08-14,39.380001068115234
+373023,MCO,2008-08-15,40.02999877929688
+373024,MCO,2008-08-18,38.720001220703125
+373025,MCO,2008-08-19,37.58000183105469
+373026,MCO,2008-08-20,36.880001068115234
+373027,MCO,2008-08-21,37.310001373291016
+373028,MCO,2008-08-22,39.119998931884766
+373029,MCO,2008-08-25,38.02999877929688
+373030,MCO,2008-08-26,38.34999847412109
+373031,MCO,2008-08-27,39.54999923706055
+373032,MCO,2008-08-28,40.52000045776367
+373033,MCO,2008-08-29,40.65999984741211
+373034,MCO,2008-09-02,41.09999847412109
+373035,MCO,2008-09-03,41.25
+373036,MCO,2008-09-04,39.810001373291016
+373037,MCO,2008-09-05,39.20000076293945
+373038,MCO,2008-09-08,41.52000045776367
+373039,MCO,2008-09-09,39.560001373291016
+373040,MCO,2008-09-10,39.02000045776367
+373041,MCO,2008-09-11,39.220001220703125
+373042,MCO,2008-09-12,38.619998931884766
+373043,MCO,2008-09-15,36.20000076293945
+373044,MCO,2008-09-16,37.20000076293945
+373045,MCO,2008-09-17,34.11000061035156
+373046,MCO,2008-09-18,36.59999847412109
+373047,MCO,2008-09-19,36.13999938964844
+373048,MCO,2008-09-22,34.40999984741211
+373049,MCO,2008-09-23,34.310001373291016
+373050,MCO,2008-09-24,34.369998931884766
+373051,MCO,2008-09-25,33.900001525878906
+373052,MCO,2008-09-26,33.20000076293945
+373053,MCO,2008-09-29,31.020000457763672
+373054,MCO,2008-09-30,34.0
+373055,MCO,2008-10-01,32.0
+373056,MCO,2008-10-02,30.1200008392334
+373057,MCO,2008-10-03,30.0
+373058,MCO,2008-10-06,28.280000686645508
+373059,MCO,2008-10-07,27.57999992370605
+373060,MCO,2008-10-08,27.0
+373061,MCO,2008-10-09,23.920000076293945
+373062,MCO,2008-10-10,23.26000022888184
+373063,MCO,2008-10-13,24.81999969482422
+373064,MCO,2008-10-14,27.549999237060547
+373065,MCO,2008-10-15,24.420000076293945
+373066,MCO,2008-10-16,25.020000457763672
+373067,MCO,2008-10-17,24.959999084472656
+373068,MCO,2008-10-20,26.25
+373069,MCO,2008-10-21,24.299999237060547
+373070,MCO,2008-10-22,21.61000061035156
+373071,MCO,2008-10-23,21.13999938964844
+373072,MCO,2008-10-24,19.290000915527344
+373073,MCO,2008-10-27,17.959999084472656
+373074,MCO,2008-10-28,20.61000061035156
+373075,MCO,2008-10-29,21.049999237060547
+373076,MCO,2008-10-30,23.96999931335449
+373077,MCO,2008-10-31,25.600000381469727
+373078,MCO,2008-11-03,25.5
+373079,MCO,2008-11-04,25.3700008392334
+373080,MCO,2008-11-05,23.149999618530277
+373081,MCO,2008-11-06,22.63999938964844
+373082,MCO,2008-11-07,23.01000022888184
+373083,MCO,2008-11-10,21.420000076293945
+373084,MCO,2008-11-11,20.709999084472656
+373085,MCO,2008-11-12,19.11000061035156
+373086,MCO,2008-11-13,22.149999618530277
+373087,MCO,2008-11-14,19.32999992370605
+373088,MCO,2008-11-17,18.8799991607666
+373089,MCO,2008-11-18,19.11000061035156
+373090,MCO,2008-11-19,17.25
+373091,MCO,2008-11-20,15.630000114440918
+373092,MCO,2008-11-21,17.770000457763672
+373093,MCO,2008-11-24,20.0
+373094,MCO,2008-11-25,19.979999542236328
+373095,MCO,2008-11-26,21.299999237060547
+373096,MCO,2008-11-28,21.709999084472656
+373097,MCO,2008-12-01,18.82999992370605
+373098,MCO,2008-12-02,20.38999938964844
+373099,MCO,2008-12-03,21.459999084472656
+373100,MCO,2008-12-04,21.030000686645508
+373101,MCO,2008-12-05,22.1299991607666
+373102,MCO,2008-12-08,23.170000076293945
+373103,MCO,2008-12-09,22.209999084472656
+373104,MCO,2008-12-10,22.40999984741211
+373105,MCO,2008-12-11,21.15999984741211
+373106,MCO,2008-12-12,21.149999618530277
+373107,MCO,2008-12-15,20.15999984741211
+373108,MCO,2008-12-16,21.56999969482422
+373109,MCO,2008-12-17,21.90999984741211
+373110,MCO,2008-12-18,21.75
+373111,MCO,2008-12-19,23.020000457763672
+373112,MCO,2008-12-22,21.850000381469727
+373113,MCO,2008-12-23,20.93000030517578
+373114,MCO,2008-12-24,20.850000381469727
+373115,MCO,2008-12-26,20.559999465942383
+373116,MCO,2008-12-29,19.84000015258789
+373117,MCO,2008-12-30,20.06999969482422
+373118,MCO,2008-12-31,20.09000015258789
+373119,MCO,2009-01-02,22.15999984741211
+373120,MCO,2009-01-05,22.170000076293945
+373121,MCO,2009-01-06,22.979999542236328
+373122,MCO,2009-01-07,22.76000022888184
+373123,MCO,2009-01-08,22.649999618530277
+373124,MCO,2009-01-09,23.030000686645508
+373125,MCO,2009-01-12,22.989999771118164
+373126,MCO,2009-01-13,23.030000686645508
+373127,MCO,2009-01-14,23.799999237060547
+373128,MCO,2009-01-15,22.459999084472656
+373129,MCO,2009-01-16,21.38999938964844
+373130,MCO,2009-01-20,19.540000915527344
+373131,MCO,2009-01-21,20.709999084472656
+373132,MCO,2009-01-22,21.059999465942383
+373133,MCO,2009-01-23,21.26000022888184
+373134,MCO,2009-01-26,21.040000915527344
+373135,MCO,2009-01-27,22.040000915527344
+373136,MCO,2009-01-28,23.40999984741211
+373137,MCO,2009-01-29,21.979999542236328
+373138,MCO,2009-01-30,21.420000076293945
+373139,MCO,2009-02-02,21.530000686645508
+373140,MCO,2009-02-03,21.76000022888184
+373141,MCO,2009-02-04,22.1200008392334
+373142,MCO,2009-02-05,23.190000534057617
+373143,MCO,2009-02-06,24.850000381469727
+373144,MCO,2009-02-09,24.979999542236328
+373145,MCO,2009-02-10,24.75
+373146,MCO,2009-02-11,24.81999969482422
+373147,MCO,2009-02-12,23.959999084472656
+373148,MCO,2009-02-13,23.8700008392334
+373149,MCO,2009-02-17,22.899999618530277
+373150,MCO,2009-02-18,22.299999237060547
+373151,MCO,2009-02-19,22.06999969482422
+373152,MCO,2009-02-20,19.15999984741211
+373153,MCO,2009-02-23,17.889999389648438
+373154,MCO,2009-02-24,18.5
+373155,MCO,2009-02-25,18.06999969482422
+373156,MCO,2009-02-26,18.010000228881836
+373157,MCO,2009-02-27,17.950000762939453
+373158,MCO,2009-03-02,16.540000915527344
+373159,MCO,2009-03-03,16.139999389648438
+373160,MCO,2009-03-04,16.780000686645508
+373161,MCO,2009-03-05,16.360000610351562
+373162,MCO,2009-03-06,16.040000915527344
+373163,MCO,2009-03-09,16.1299991607666
+373164,MCO,2009-03-10,18.040000915527344
+373165,MCO,2009-03-11,17.8799991607666
+373166,MCO,2009-03-12,18.18000030517578
+373167,MCO,2009-03-13,18.26000022888184
+373168,MCO,2009-03-16,18.100000381469727
+373169,MCO,2009-03-17,18.86000061035156
+373170,MCO,2009-03-18,19.68000030517578
+373171,MCO,2009-03-19,19.059999465942383
+373172,MCO,2009-03-20,18.780000686645508
+373173,MCO,2009-03-23,20.649999618530277
+373174,MCO,2009-03-24,21.8799991607666
+373175,MCO,2009-03-25,22.239999771118164
+373176,MCO,2009-03-26,23.40999984741211
+373177,MCO,2009-03-27,23.299999237060547
+373178,MCO,2009-03-30,21.899999618530277
+373179,MCO,2009-03-31,22.920000076293945
+373180,MCO,2009-04-01,21.540000915527344
+373181,MCO,2009-04-02,22.13999938964844
+373182,MCO,2009-04-03,23.540000915527344
+373183,MCO,2009-04-06,23.06999969482422
+373184,MCO,2009-04-07,22.200000762939453
+373185,MCO,2009-04-08,22.739999771118164
+373186,MCO,2009-04-09,24.489999771118164
+373187,MCO,2009-04-13,25.459999084472656
+373188,MCO,2009-04-14,24.1200008392334
+373189,MCO,2009-04-15,24.350000381469727
+373190,MCO,2009-04-16,27.36000061035156
+373191,MCO,2009-04-17,28.649999618530277
+373192,MCO,2009-04-20,27.059999465942383
+373193,MCO,2009-04-21,27.6299991607666
+373194,MCO,2009-04-22,27.229999542236328
+373195,MCO,2009-04-23,27.899999618530277
+373196,MCO,2009-04-24,28.84000015258789
+373197,MCO,2009-04-27,29.6200008392334
+373198,MCO,2009-04-28,27.489999771118164
+373199,MCO,2009-04-29,28.790000915527344
+373200,MCO,2009-04-30,29.520000457763672
+373201,MCO,2009-05-01,29.5
+373202,MCO,2009-05-04,30.299999237060547
+373203,MCO,2009-05-05,31.200000762939453
+373204,MCO,2009-05-06,31.1299991607666
+373205,MCO,2009-05-07,29.61000061035156
+373206,MCO,2009-05-08,31.229999542236328
+373207,MCO,2009-05-11,31.059999465942383
+373208,MCO,2009-05-12,29.950000762939453
+373209,MCO,2009-05-13,27.8799991607666
+373210,MCO,2009-05-14,28.399999618530277
+373211,MCO,2009-05-15,28.399999618530277
+373212,MCO,2009-05-18,29.709999084472656
+373213,MCO,2009-05-19,29.3799991607666
+373214,MCO,2009-05-20,28.729999542236328
+373215,MCO,2009-05-21,28.11000061035156
+373216,MCO,2009-05-22,27.88999938964844
+373217,MCO,2009-05-26,28.93000030517578
+373218,MCO,2009-05-27,28.149999618530277
+373219,MCO,2009-05-28,26.88999938964844
+373220,MCO,2009-05-29,27.38999938964844
+373221,MCO,2009-06-01,28.549999237060547
+373222,MCO,2009-06-02,28.63999938964844
+373223,MCO,2009-06-03,28.75
+373224,MCO,2009-06-04,28.8700008392334
+373225,MCO,2009-06-05,28.940000534057617
+373226,MCO,2009-06-08,28.709999084472656
+373227,MCO,2009-06-09,29.32999992370605
+373228,MCO,2009-06-10,29.100000381469727
+373229,MCO,2009-06-11,28.6200008392334
+373230,MCO,2009-06-12,28.34000015258789
+373231,MCO,2009-06-15,26.479999542236328
+373232,MCO,2009-06-16,25.670000076293945
+373233,MCO,2009-06-17,26.440000534057617
+373234,MCO,2009-06-18,25.93000030517578
+373235,MCO,2009-06-19,26.040000915527344
+373236,MCO,2009-06-22,24.46999931335449
+373237,MCO,2009-06-23,25.13999938964844
+373238,MCO,2009-06-24,25.709999084472656
+373239,MCO,2009-06-25,25.65999984741211
+373240,MCO,2009-06-26,26.01000022888184
+373241,MCO,2009-06-29,26.479999542236328
+373242,MCO,2009-06-30,26.350000381469727
+373243,MCO,2009-07-01,26.920000076293945
+373244,MCO,2009-07-02,25.68000030517578
+373245,MCO,2009-07-06,26.440000534057617
+373246,MCO,2009-07-07,26.11000061035156
+373247,MCO,2009-07-08,26.51000022888184
+373248,MCO,2009-07-09,26.649999618530277
+373249,MCO,2009-07-10,26.309999465942383
+373250,MCO,2009-07-13,27.520000457763672
+373251,MCO,2009-07-14,27.959999084472656
+373252,MCO,2009-07-15,28.729999542236328
+373253,MCO,2009-07-16,29.059999465942383
+373254,MCO,2009-07-17,29.030000686645508
+373255,MCO,2009-07-20,28.600000381469727
+373256,MCO,2009-07-21,26.799999237060547
+373257,MCO,2009-07-22,26.520000457763672
+373258,MCO,2009-07-23,25.520000457763672
+373259,MCO,2009-07-24,25.93000030517578
+373260,MCO,2009-07-27,26.75
+373261,MCO,2009-07-28,27.6200008392334
+373262,MCO,2009-07-29,25.520000457763672
+373263,MCO,2009-07-30,23.979999542236328
+373264,MCO,2009-07-31,23.739999771118164
+373265,MCO,2009-08-03,24.06999969482422
+373266,MCO,2009-08-04,25.09000015258789
+373267,MCO,2009-08-05,24.690000534057617
+373268,MCO,2009-08-06,24.43000030517578
+373269,MCO,2009-08-07,25.51000022888184
+373270,MCO,2009-08-10,25.21999931335449
+373271,MCO,2009-08-11,24.649999618530277
+373272,MCO,2009-08-12,25.040000915527344
+373273,MCO,2009-08-13,24.850000381469727
+373274,MCO,2009-08-14,24.520000457763672
+373275,MCO,2009-08-17,23.63999938964844
+373276,MCO,2009-08-18,23.940000534057617
+373277,MCO,2009-08-19,25.020000457763672
+373278,MCO,2009-08-20,25.309999465942383
+373279,MCO,2009-08-21,26.049999237060547
+373280,MCO,2009-08-24,26.63999938964844
+373281,MCO,2009-08-25,26.799999237060547
+373282,MCO,2009-08-26,26.709999084472656
+373283,MCO,2009-08-27,27.479999542236328
+373284,MCO,2009-08-28,27.559999465942383
+373285,MCO,2009-08-31,27.239999771118164
+373286,MCO,2009-09-01,26.420000076293945
+373287,MCO,2009-09-02,26.100000381469727
+373288,MCO,2009-09-03,24.26000022888184
+373289,MCO,2009-09-04,24.420000076293945
+373290,MCO,2009-09-08,23.649999618530277
+373291,MCO,2009-09-09,24.549999237060547
+373292,MCO,2009-09-10,24.690000534057617
+373293,MCO,2009-09-11,25.239999771118164
+373294,MCO,2009-09-14,25.18000030517578
+373295,MCO,2009-09-15,25.100000381469727
+373296,MCO,2009-09-16,25.920000076293945
+373297,MCO,2009-09-17,24.09000015258789
+373298,MCO,2009-09-18,23.59000015258789
+373299,MCO,2009-09-21,22.239999771118164
+373300,MCO,2009-09-22,22.36000061035156
+373301,MCO,2009-09-23,20.489999771118164
+373302,MCO,2009-09-24,19.57999992370605
+373303,MCO,2009-09-25,18.850000381469727
+373304,MCO,2009-09-28,18.770000457763672
+373305,MCO,2009-09-29,20.809999465942383
+373306,MCO,2009-09-30,20.459999084472656
+373307,MCO,2009-10-01,20.38999938964844
+373308,MCO,2009-10-02,19.61000061035156
+373309,MCO,2009-10-05,20.020000457763672
+373310,MCO,2009-10-06,20.540000915527344
+373311,MCO,2009-10-07,20.84000015258789
+373312,MCO,2009-10-08,22.030000686645508
+373313,MCO,2009-10-09,22.350000381469727
+373314,MCO,2009-10-12,22.790000915527344
+373315,MCO,2009-10-13,22.57999992370605
+373316,MCO,2009-10-14,23.59000015258789
+373317,MCO,2009-10-15,23.959999084472656
+373318,MCO,2009-10-16,24.020000457763672
+373319,MCO,2009-10-19,24.0
+373320,MCO,2009-10-20,24.940000534057617
+373321,MCO,2009-10-21,25.11000061035156
+373322,MCO,2009-10-22,25.57999992370605
+373323,MCO,2009-10-23,25.030000686645508
+373324,MCO,2009-10-26,25.100000381469727
+373325,MCO,2009-10-27,25.18000030517578
+373326,MCO,2009-10-28,24.6200008392334
+373327,MCO,2009-10-29,24.270000457763672
+373328,MCO,2009-10-30,23.68000030517578
+373329,MCO,2009-11-02,23.100000381469727
+373330,MCO,2009-11-03,23.059999465942383
+373331,MCO,2009-11-04,23.38999938964844
+373332,MCO,2009-11-05,23.81999969482422
+373333,MCO,2009-11-06,23.86000061035156
+373334,MCO,2009-11-09,24.600000381469727
+373335,MCO,2009-11-10,23.780000686645508
+373336,MCO,2009-11-11,24.1299991607666
+373337,MCO,2009-11-12,23.729999542236328
+373338,MCO,2009-11-13,23.59000015258789
+373339,MCO,2009-11-16,23.979999542236328
+373340,MCO,2009-11-17,23.649999618530277
+373341,MCO,2009-11-18,23.68000030517578
+373342,MCO,2009-11-19,23.190000534057617
+373343,MCO,2009-11-20,22.950000762939453
+373344,MCO,2009-11-23,22.979999542236328
+373345,MCO,2009-11-24,23.56999969482422
+373346,MCO,2009-11-25,23.459999084472656
+373347,MCO,2009-11-27,22.940000534057617
+373348,MCO,2009-11-30,23.229999542236328
+373349,MCO,2009-12-01,23.399999618530277
+373350,MCO,2009-12-02,23.549999237060547
+373351,MCO,2009-12-03,23.540000915527344
+373352,MCO,2009-12-04,25.36000061035156
+373353,MCO,2009-12-07,25.040000915527344
+373354,MCO,2009-12-08,24.700000762939453
+373355,MCO,2009-12-09,24.950000762939453
+373356,MCO,2009-12-10,25.149999618530277
+373357,MCO,2009-12-11,26.690000534057617
+373358,MCO,2009-12-14,26.559999465942383
+373359,MCO,2009-12-15,25.989999771118164
+373360,MCO,2009-12-16,26.8700008392334
+373361,MCO,2009-12-17,27.11000061035156
+373362,MCO,2009-12-18,26.780000686645508
+373363,MCO,2009-12-21,27.15999984741211
+373364,MCO,2009-12-22,27.36000061035156
+373365,MCO,2009-12-23,27.36000061035156
+373366,MCO,2009-12-24,27.670000076293945
+373367,MCO,2009-12-28,27.149999618530277
+373368,MCO,2009-12-29,27.11000061035156
+373369,MCO,2009-12-30,27.190000534057617
+373370,MCO,2009-12-31,26.799999237060547
+373371,MCO,2010-01-04,27.270000457763672
+373372,MCO,2010-01-05,26.989999771118164
+373373,MCO,2010-01-06,26.420000076293945
+373374,MCO,2010-01-07,26.34000015258789
+373375,MCO,2010-01-08,26.84000015258789
+373376,MCO,2010-01-11,26.68000030517578
+373377,MCO,2010-01-12,26.81999969482422
+373378,MCO,2010-01-13,27.68000030517578
+373379,MCO,2010-01-14,27.780000686645508
+373380,MCO,2010-01-15,27.420000076293945
+373381,MCO,2010-01-19,27.700000762939453
+373382,MCO,2010-01-20,27.6299991607666
+373383,MCO,2010-01-21,27.31999969482422
+373384,MCO,2010-01-22,26.96999931335449
+373385,MCO,2010-01-25,26.32999992370605
+373386,MCO,2010-01-26,26.6299991607666
+373387,MCO,2010-01-27,28.82999992370605
+373388,MCO,2010-01-28,28.31999969482422
+373389,MCO,2010-01-29,27.59000015258789
+373390,MCO,2010-02-01,27.920000076293945
+373391,MCO,2010-02-02,28.3700008392334
+373392,MCO,2010-02-03,28.100000381469727
+373393,MCO,2010-02-04,26.38999938964844
+373394,MCO,2010-02-05,27.34000015258789
+373395,MCO,2010-02-08,26.479999542236328
+373396,MCO,2010-02-09,26.76000022888184
+373397,MCO,2010-02-10,26.65999984741211
+373398,MCO,2010-02-11,27.1200008392334
+373399,MCO,2010-02-12,26.979999542236328
+373400,MCO,2010-02-16,27.239999771118164
+373401,MCO,2010-02-17,27.06999969482422
+373402,MCO,2010-02-18,26.899999618530277
+373403,MCO,2010-02-19,27.09000015258789
+373404,MCO,2010-02-22,26.799999237060547
+373405,MCO,2010-02-23,26.71999931335449
+373406,MCO,2010-02-24,27.020000457763672
+373407,MCO,2010-02-25,26.86000061035156
+373408,MCO,2010-02-26,26.6200008392334
+373409,MCO,2010-03-01,27.170000076293945
+373410,MCO,2010-03-02,27.209999084472656
+373411,MCO,2010-03-03,27.18000030517578
+373412,MCO,2010-03-04,27.280000686645508
+373413,MCO,2010-03-05,28.11000061035156
+373414,MCO,2010-03-08,28.209999084472656
+373415,MCO,2010-03-09,28.040000915527344
+373416,MCO,2010-03-10,27.75
+373417,MCO,2010-03-11,28.26000022888184
+373418,MCO,2010-03-12,28.26000022888184
+373419,MCO,2010-03-15,28.600000381469727
+373420,MCO,2010-03-16,28.729999542236328
+373421,MCO,2010-03-17,28.739999771118164
+373422,MCO,2010-03-18,29.65999984741211
+373423,MCO,2010-03-19,29.65999984741211
+373424,MCO,2010-03-22,30.020000457763672
+373425,MCO,2010-03-23,30.31999969482422
+373426,MCO,2010-03-24,30.32999992370605
+373427,MCO,2010-03-25,30.51000022888184
+373428,MCO,2010-03-26,30.26000022888184
+373429,MCO,2010-03-29,30.540000915527344
+373430,MCO,2010-03-30,30.229999542236328
+373431,MCO,2010-03-31,29.75
+373432,MCO,2010-04-01,29.3700008392334
+373433,MCO,2010-04-05,29.530000686645508
+373434,MCO,2010-04-06,29.440000534057617
+373435,MCO,2010-04-07,29.34000015258789
+373436,MCO,2010-04-08,29.0
+373437,MCO,2010-04-09,28.8700008392334
+373438,MCO,2010-04-12,28.6299991607666
+373439,MCO,2010-04-13,28.6299991607666
+373440,MCO,2010-04-14,28.899999618530277
+373441,MCO,2010-04-15,29.649999618530277
+373442,MCO,2010-04-16,27.40999984741211
+373443,MCO,2010-04-19,27.040000915527344
+373444,MCO,2010-04-20,27.1200008392334
+373445,MCO,2010-04-21,25.690000534057617
+373446,MCO,2010-04-22,26.059999465942383
+373447,MCO,2010-04-23,26.239999771118164
+373448,MCO,2010-04-26,26.059999465942383
+373449,MCO,2010-04-27,24.850000381469727
+373450,MCO,2010-04-28,25.61000061035156
+373451,MCO,2010-04-29,25.21999931335449
+373452,MCO,2010-04-30,24.71999931335449
+373453,MCO,2010-05-03,25.229999542236328
+373454,MCO,2010-05-04,24.459999084472656
+373455,MCO,2010-05-05,24.57999992370605
+373456,MCO,2010-05-06,23.540000915527344
+373457,MCO,2010-05-07,23.36000061035156
+373458,MCO,2010-05-10,21.770000457763672
+373459,MCO,2010-05-11,21.76000022888184
+373460,MCO,2010-05-12,22.290000915527344
+373461,MCO,2010-05-13,21.700000762939453
+373462,MCO,2010-05-14,21.56999969482422
+373463,MCO,2010-05-17,21.559999465942383
+373464,MCO,2010-05-18,21.030000686645508
+373465,MCO,2010-05-19,21.51000022888184
+373466,MCO,2010-05-20,21.209999084472656
+373467,MCO,2010-05-21,22.020000457763672
+373468,MCO,2010-05-24,21.149999618530277
+373469,MCO,2010-05-25,21.239999771118164
+373470,MCO,2010-05-26,20.8799991607666
+373471,MCO,2010-05-27,20.8799991607666
+373472,MCO,2010-05-28,20.5
+373473,MCO,2010-06-01,19.299999237060547
+373474,MCO,2010-06-02,19.899999618530277
+373475,MCO,2010-06-03,19.690000534057617
+373476,MCO,2010-06-04,18.88999938964844
+373477,MCO,2010-06-07,18.75
+373478,MCO,2010-06-08,18.959999084472656
+373479,MCO,2010-06-09,18.790000915527344
+373480,MCO,2010-06-10,19.479999542236328
+373481,MCO,2010-06-11,19.68000030517578
+373482,MCO,2010-06-14,19.90999984741211
+373483,MCO,2010-06-15,21.229999542236328
+373484,MCO,2010-06-16,21.76000022888184
+373485,MCO,2010-06-17,20.81999969482422
+373486,MCO,2010-06-18,21.100000381469727
+373487,MCO,2010-06-21,21.209999084472656
+373488,MCO,2010-06-22,20.729999542236328
+373489,MCO,2010-06-23,21.1299991607666
+373490,MCO,2010-06-24,20.600000381469727
+373491,MCO,2010-06-25,22.01000022888184
+373492,MCO,2010-06-28,21.25
+373493,MCO,2010-06-29,20.01000022888184
+373494,MCO,2010-06-30,19.920000076293945
+373495,MCO,2010-07-01,19.799999237060547
+373496,MCO,2010-07-02,20.0
+373497,MCO,2010-07-06,19.739999771118164
+373498,MCO,2010-07-07,20.3700008392334
+373499,MCO,2010-07-08,21.299999237060547
+373500,MCO,2010-07-09,22.040000915527344
+373501,MCO,2010-07-12,22.01000022888184
+373502,MCO,2010-07-13,22.670000076293945
+373503,MCO,2010-07-14,22.38999938964844
+373504,MCO,2010-07-15,22.46999931335449
+373505,MCO,2010-07-16,21.940000534057617
+373506,MCO,2010-07-19,21.84000015258789
+373507,MCO,2010-07-20,22.31999969482422
+373508,MCO,2010-07-21,22.18000030517578
+373509,MCO,2010-07-22,22.450000762939453
+373510,MCO,2010-07-23,22.6200008392334
+373511,MCO,2010-07-26,23.09000015258789
+373512,MCO,2010-07-27,22.8799991607666
+373513,MCO,2010-07-28,22.63999938964844
+373514,MCO,2010-07-29,23.63999938964844
+373515,MCO,2010-07-30,23.549999237060547
+373516,MCO,2010-08-02,23.61000061035156
+373517,MCO,2010-08-03,23.8799991607666
+373518,MCO,2010-08-04,24.059999465942383
+373519,MCO,2010-08-05,23.850000381469727
+373520,MCO,2010-08-06,23.530000686645508
+373521,MCO,2010-08-09,23.63999938964844
+373522,MCO,2010-08-10,23.32999992370605
+373523,MCO,2010-08-11,22.31999969482422
+373524,MCO,2010-08-12,22.21999931335449
+373525,MCO,2010-08-13,21.899999618530277
+373526,MCO,2010-08-16,22.26000022888184
+373527,MCO,2010-08-17,22.239999771118164
+373528,MCO,2010-08-18,22.540000915527344
+373529,MCO,2010-08-19,22.020000457763672
+373530,MCO,2010-08-20,21.709999084472656
+373531,MCO,2010-08-23,21.5
+373532,MCO,2010-08-24,21.100000381469727
+373533,MCO,2010-08-25,21.239999771118164
+373534,MCO,2010-08-26,21.06999969482422
+373535,MCO,2010-08-27,21.440000534057617
+373536,MCO,2010-08-30,21.18000030517578
+373537,MCO,2010-08-31,21.13999938964844
+373538,MCO,2010-09-01,21.950000762939453
+373539,MCO,2010-09-02,22.82999992370605
+373540,MCO,2010-09-03,23.149999618530277
+373541,MCO,2010-09-07,22.25
+373542,MCO,2010-09-08,22.65999984741211
+373543,MCO,2010-09-09,23.56999969482422
+373544,MCO,2010-09-10,24.950000762939453
+373545,MCO,2010-09-13,25.350000381469727
+373546,MCO,2010-09-14,25.09000015258789
+373547,MCO,2010-09-15,24.82999992370605
+373548,MCO,2010-09-16,24.850000381469727
+373549,MCO,2010-09-17,25.0
+373550,MCO,2010-09-20,25.989999771118164
+373551,MCO,2010-09-21,25.549999237060547
+373552,MCO,2010-09-22,25.440000534057617
+373553,MCO,2010-09-23,24.690000534057617
+373554,MCO,2010-09-24,25.770000457763672
+373555,MCO,2010-09-27,25.100000381469727
+373556,MCO,2010-09-28,25.43000030517578
+373557,MCO,2010-09-29,25.149999618530277
+373558,MCO,2010-09-30,24.979999542236328
+373559,MCO,2010-10-01,25.229999542236328
+373560,MCO,2010-10-04,24.979999542236328
+373561,MCO,2010-10-05,25.56999969482422
+373562,MCO,2010-10-06,26.049999237060547
+373563,MCO,2010-10-07,26.479999542236328
+373564,MCO,2010-10-08,26.899999618530277
+373565,MCO,2010-10-11,27.56999969482422
+373566,MCO,2010-10-12,27.68000030517578
+373567,MCO,2010-10-13,27.8799991607666
+373568,MCO,2010-10-14,26.65999984741211
+373569,MCO,2010-10-15,26.5
+373570,MCO,2010-10-18,26.61000061035156
+373571,MCO,2010-10-19,26.440000534057617
+373572,MCO,2010-10-20,27.11000061035156
+373573,MCO,2010-10-21,27.01000022888184
+373574,MCO,2010-10-22,26.84000015258789
+373575,MCO,2010-10-25,26.479999542236328
+373576,MCO,2010-10-26,27.36000061035156
+373577,MCO,2010-10-27,27.1299991607666
+373578,MCO,2010-10-28,26.56999969482422
+373579,MCO,2010-10-29,27.059999465942383
+373580,MCO,2010-11-01,26.559999465942383
+373581,MCO,2010-11-02,26.729999542236328
+373582,MCO,2010-11-03,26.520000457763672
+373583,MCO,2010-11-04,28.040000915527344
+373584,MCO,2010-11-05,28.780000686645508
+373585,MCO,2010-11-08,28.06999969482422
+373586,MCO,2010-11-09,27.809999465942383
+373587,MCO,2010-11-10,28.420000076293945
+373588,MCO,2010-11-11,28.229999542236328
+373589,MCO,2010-11-12,27.71999931335449
+373590,MCO,2010-11-15,27.899999618530277
+373591,MCO,2010-11-16,27.149999618530277
+373592,MCO,2010-11-17,26.799999237060547
+373593,MCO,2010-11-18,27.34000015258789
+373594,MCO,2010-11-19,27.0
+373595,MCO,2010-11-22,26.899999618530277
+373596,MCO,2010-11-23,26.32999992370605
+373597,MCO,2010-11-24,26.670000076293945
+373598,MCO,2010-11-26,26.649999618530277
+373599,MCO,2010-11-29,26.71999931335449
+373600,MCO,2010-11-30,26.82999992370605
+373601,MCO,2010-12-01,26.940000534057617
+373602,MCO,2010-12-02,27.170000076293945
+373603,MCO,2010-12-03,27.040000915527344
+373604,MCO,2010-12-06,26.709999084472656
+373605,MCO,2010-12-07,26.71999931335449
+373606,MCO,2010-12-08,27.3700008392334
+373607,MCO,2010-12-09,27.149999618530277
+373608,MCO,2010-12-10,27.31999969482422
+373609,MCO,2010-12-13,27.25
+373610,MCO,2010-12-14,27.32999992370605
+373611,MCO,2010-12-15,26.940000534057617
+373612,MCO,2010-12-16,26.799999237060547
+373613,MCO,2010-12-17,26.350000381469727
+373614,MCO,2010-12-20,26.36000061035156
+373615,MCO,2010-12-21,26.270000457763672
+373616,MCO,2010-12-22,26.3799991607666
+373617,MCO,2010-12-23,26.32999992370605
+373618,MCO,2010-12-27,26.350000381469727
+373619,MCO,2010-12-28,26.450000762939453
+373620,MCO,2010-12-29,26.530000686645508
+373621,MCO,2010-12-30,26.489999771118164
+373622,MCO,2010-12-31,26.540000915527344
+373623,MCO,2011-01-03,26.88999938964844
+373624,MCO,2011-01-04,26.63999938964844
+373625,MCO,2011-01-05,27.31999969482422
+373626,MCO,2011-01-06,29.670000076293945
+373627,MCO,2011-01-07,29.290000915527344
+373628,MCO,2011-01-10,28.729999542236328
+373629,MCO,2011-01-11,28.68000030517578
+373630,MCO,2011-01-12,28.979999542236328
+373631,MCO,2011-01-13,28.950000762939453
+373632,MCO,2011-01-14,28.940000534057617
+373633,MCO,2011-01-18,29.520000457763672
+373634,MCO,2011-01-19,29.0
+373635,MCO,2011-01-20,29.040000915527344
+373636,MCO,2011-01-21,28.989999771118164
+373637,MCO,2011-01-24,29.11000061035156
+373638,MCO,2011-01-25,29.01000022888184
+373639,MCO,2011-01-26,29.239999771118164
+373640,MCO,2011-01-27,29.479999542236328
+373641,MCO,2011-01-28,29.030000686645508
+373642,MCO,2011-01-31,29.3700008392334
+373643,MCO,2011-02-01,29.559999465942383
+373644,MCO,2011-02-02,29.670000076293945
+373645,MCO,2011-02-03,29.780000686645508
+373646,MCO,2011-02-04,29.850000381469727
+373647,MCO,2011-02-07,30.030000686645508
+373648,MCO,2011-02-08,29.96999931335449
+373649,MCO,2011-02-09,30.200000762939453
+373650,MCO,2011-02-10,30.309999465942383
+373651,MCO,2011-02-11,30.459999084472656
+373652,MCO,2011-02-14,30.5
+373653,MCO,2011-02-15,30.600000381469727
+373654,MCO,2011-02-16,30.5
+373655,MCO,2011-02-17,30.479999542236328
+373656,MCO,2011-02-18,30.690000534057617
+373657,MCO,2011-02-22,30.40999984741211
+373658,MCO,2011-02-23,29.729999542236328
+373659,MCO,2011-02-24,29.76000022888184
+373660,MCO,2011-02-25,31.239999771118164
+373661,MCO,2011-02-28,31.899999618530277
+373662,MCO,2011-03-01,31.350000381469727
+373663,MCO,2011-03-02,31.40999984741211
+373664,MCO,2011-03-03,31.96999931335449
+373665,MCO,2011-03-04,31.729999542236328
+373666,MCO,2011-03-07,31.81999969482422
+373667,MCO,2011-03-08,32.290000915527344
+373668,MCO,2011-03-09,32.38999938964844
+373669,MCO,2011-03-10,31.76000022888184
+373670,MCO,2011-03-11,32.36000061035156
+373671,MCO,2011-03-14,31.940000534057617
+373672,MCO,2011-03-15,31.68000030517578
+373673,MCO,2011-03-16,31.40999984741211
+373674,MCO,2011-03-17,31.440000534057617
+373675,MCO,2011-03-18,32.2599983215332
+373676,MCO,2011-03-21,33.06999969482422
+373677,MCO,2011-03-22,32.189998626708984
+373678,MCO,2011-03-23,32.75
+373679,MCO,2011-03-24,32.630001068115234
+373680,MCO,2011-03-25,33.029998779296875
+373681,MCO,2011-03-28,33.380001068115234
+373682,MCO,2011-03-29,33.54999923706055
+373683,MCO,2011-03-30,34.45000076293945
+373684,MCO,2011-03-31,33.90999984741211
+373685,MCO,2011-04-01,34.56999969482422
+373686,MCO,2011-04-04,34.59000015258789
+373687,MCO,2011-04-05,34.959999084472656
+373688,MCO,2011-04-06,35.40999984741211
+373689,MCO,2011-04-07,36.16999816894531
+373690,MCO,2011-04-08,35.29999923706055
+373691,MCO,2011-04-11,35.5
+373692,MCO,2011-04-12,35.20000076293945
+373693,MCO,2011-04-13,35.56999969482422
+373694,MCO,2011-04-14,35.470001220703125
+373695,MCO,2011-04-15,35.86000061035156
+373696,MCO,2011-04-18,35.5
+373697,MCO,2011-04-19,35.40999984741211
+373698,MCO,2011-04-20,35.38999938964844
+373699,MCO,2011-04-21,35.83000183105469
+373700,MCO,2011-04-25,35.72999954223633
+373701,MCO,2011-04-26,35.90999984741211
+373702,MCO,2011-04-27,38.33000183105469
+373703,MCO,2011-04-28,38.75
+373704,MCO,2011-04-29,39.13999938964844
+373705,MCO,2011-05-02,38.97999954223633
+373706,MCO,2011-05-03,38.90999984741211
+373707,MCO,2011-05-04,38.29999923706055
+373708,MCO,2011-05-05,37.970001220703125
+373709,MCO,2011-05-06,37.86000061035156
+373710,MCO,2011-05-09,38.310001373291016
+373711,MCO,2011-05-10,38.4900016784668
+373712,MCO,2011-05-11,37.81999969482422
+373713,MCO,2011-05-12,37.91999816894531
+373714,MCO,2011-05-13,38.13999938964844
+373715,MCO,2011-05-16,38.16999816894531
+373716,MCO,2011-05-17,38.470001220703125
+373717,MCO,2011-05-18,38.77000045776367
+373718,MCO,2011-05-19,39.04999923706055
+373719,MCO,2011-05-20,38.68999862670898
+373720,MCO,2011-05-23,37.900001525878906
+373721,MCO,2011-05-24,37.72999954223633
+373722,MCO,2011-05-25,38.040000915527344
+373723,MCO,2011-05-26,38.88999938964844
+373724,MCO,2011-05-27,38.790000915527344
+373725,MCO,2011-05-31,39.90999984741211
+373726,MCO,2011-06-01,39.40999984741211
+373727,MCO,2011-06-02,39.68999862670898
+373728,MCO,2011-06-03,39.43000030517578
+373729,MCO,2011-06-06,38.7400016784668
+373730,MCO,2011-06-07,39.27999877929688
+373731,MCO,2011-06-08,39.43000030517578
+373732,MCO,2011-06-09,41.75
+373733,MCO,2011-06-10,41.18000030517578
+373734,MCO,2011-06-13,41.209999084472656
+373735,MCO,2011-06-14,41.619998931884766
+373736,MCO,2011-06-15,40.209999084472656
+373737,MCO,2011-06-16,38.27000045776367
+373738,MCO,2011-06-17,36.34999847412109
+373739,MCO,2011-06-20,37.290000915527344
+373740,MCO,2011-06-21,37.84000015258789
+373741,MCO,2011-06-22,37.810001373291016
+373742,MCO,2011-06-23,37.66999816894531
+373743,MCO,2011-06-24,37.04999923706055
+373744,MCO,2011-06-27,37.15999984741211
+373745,MCO,2011-06-28,37.400001525878906
+373746,MCO,2011-06-29,37.52000045776367
+373747,MCO,2011-06-30,38.34999847412109
+373748,MCO,2011-07-01,39.0099983215332
+373749,MCO,2011-07-05,38.869998931884766
+373750,MCO,2011-07-06,39.459999084472656
+373751,MCO,2011-07-07,39.77999877929688
+373752,MCO,2011-07-08,39.400001525878906
+373753,MCO,2011-07-11,37.59999847412109
+373754,MCO,2011-07-12,36.290000915527344
+373755,MCO,2011-07-13,36.650001525878906
+373756,MCO,2011-07-14,36.31999969482422
+373757,MCO,2011-07-15,36.45000076293945
+373758,MCO,2011-07-18,35.52000045776367
+373759,MCO,2011-07-19,36.68999862670898
+373760,MCO,2011-07-20,36.47999954223633
+373761,MCO,2011-07-21,37.15999984741211
+373762,MCO,2011-07-22,37.16999816894531
+373763,MCO,2011-07-25,37.380001068115234
+373764,MCO,2011-07-26,37.41999816894531
+373765,MCO,2011-07-27,35.45000076293945
+373766,MCO,2011-07-28,35.2400016784668
+373767,MCO,2011-07-29,35.61000061035156
+373768,MCO,2011-08-01,35.349998474121094
+373769,MCO,2011-08-02,34.31999969482422
+373770,MCO,2011-08-03,35.630001068115234
+373771,MCO,2011-08-04,33.560001373291016
+373772,MCO,2011-08-05,32.880001068115234
+373773,MCO,2011-08-08,29.799999237060547
+373774,MCO,2011-08-09,31.670000076293945
+373775,MCO,2011-08-10,29.149999618530277
+373776,MCO,2011-08-11,31.38999938964844
+373777,MCO,2011-08-12,31.86000061035156
+373778,MCO,2011-08-15,32.70000076293945
+373779,MCO,2011-08-16,31.309999465942383
+373780,MCO,2011-08-17,31.40999984741211
+373781,MCO,2011-08-18,27.93000030517578
+373782,MCO,2011-08-19,27.040000915527344
+373783,MCO,2011-08-22,26.959999084472656
+373784,MCO,2011-08-23,28.46999931335449
+373785,MCO,2011-08-24,29.88999938964844
+373786,MCO,2011-08-25,29.26000022888184
+373787,MCO,2011-08-26,29.770000457763672
+373788,MCO,2011-08-29,30.809999465942383
+373789,MCO,2011-08-30,30.729999542236328
+373790,MCO,2011-08-31,30.82999992370605
+373791,MCO,2011-09-01,30.290000915527344
+373792,MCO,2011-09-02,29.34000015258789
+373793,MCO,2011-09-06,29.049999237060547
+373794,MCO,2011-09-07,30.270000457763672
+373795,MCO,2011-09-08,30.07999992370605
+373796,MCO,2011-09-09,28.96999931335449
+373797,MCO,2011-09-12,29.5
+373798,MCO,2011-09-13,30.46999931335449
+373799,MCO,2011-09-14,31.649999618530277
+373800,MCO,2011-09-15,32.400001525878906
+373801,MCO,2011-09-16,32.880001068115234
+373802,MCO,2011-09-19,32.70000076293945
+373803,MCO,2011-09-20,32.869998931884766
+373804,MCO,2011-09-21,31.76000022888184
+373805,MCO,2011-09-22,30.43000030517578
+373806,MCO,2011-09-23,30.3700008392334
+373807,MCO,2011-09-26,31.11000061035156
+373808,MCO,2011-09-27,31.489999771118164
+373809,MCO,2011-09-28,30.739999771118164
+373810,MCO,2011-09-29,30.950000762939453
+373811,MCO,2011-09-30,30.450000762939453
+373812,MCO,2011-10-03,28.940000534057617
+373813,MCO,2011-10-04,30.57999992370605
+373814,MCO,2011-10-05,30.299999237060547
+373815,MCO,2011-10-06,31.540000915527344
+373816,MCO,2011-10-07,30.82999992370605
+373817,MCO,2011-10-10,31.6299991607666
+373818,MCO,2011-10-11,31.38999938964844
+373819,MCO,2011-10-12,32.0
+373820,MCO,2011-10-13,31.56999969482422
+373821,MCO,2011-10-14,32.18000030517578
+373822,MCO,2011-10-17,31.549999237060547
+373823,MCO,2011-10-18,32.36000061035156
+373824,MCO,2011-10-19,32.060001373291016
+373825,MCO,2011-10-20,30.93000030517578
+373826,MCO,2011-10-21,31.3799991607666
+373827,MCO,2011-10-24,32.7400016784668
+373828,MCO,2011-10-25,32.09000015258789
+373829,MCO,2011-10-26,33.66999816894531
+373830,MCO,2011-10-27,36.75
+373831,MCO,2011-10-28,35.88999938964844
+373832,MCO,2011-10-31,35.4900016784668
+373833,MCO,2011-11-01,34.04999923706055
+373834,MCO,2011-11-02,34.75
+373835,MCO,2011-11-03,35.56999969482422
+373836,MCO,2011-11-04,35.45000076293945
+373837,MCO,2011-11-07,35.209999084472656
+373838,MCO,2011-11-08,35.66999816894531
+373839,MCO,2011-11-09,34.02000045776367
+373840,MCO,2011-11-10,34.16999816894531
+373841,MCO,2011-11-11,35.029998779296875
+373842,MCO,2011-11-14,33.72999954223633
+373843,MCO,2011-11-15,34.70000076293945
+373844,MCO,2011-11-16,33.0099983215332
+373845,MCO,2011-11-17,32.54999923706055
+373846,MCO,2011-11-18,32.79999923706055
+373847,MCO,2011-11-21,32.75
+373848,MCO,2011-11-22,32.7400016784668
+373849,MCO,2011-11-23,31.68000030517578
+373850,MCO,2011-11-25,31.6299991607666
+373851,MCO,2011-11-28,32.25
+373852,MCO,2011-11-29,31.96999931335449
+373853,MCO,2011-11-30,34.709999084472656
+373854,MCO,2011-12-01,34.790000915527344
+373855,MCO,2011-12-02,34.95000076293945
+373856,MCO,2011-12-05,35.540000915527344
+373857,MCO,2011-12-06,35.209999084472656
+373858,MCO,2011-12-07,35.279998779296875
+373859,MCO,2011-12-08,34.83000183105469
+373860,MCO,2011-12-09,35.41999816894531
+373861,MCO,2011-12-12,34.459999084472656
+373862,MCO,2011-12-13,33.5099983215332
+373863,MCO,2011-12-14,32.880001068115234
+373864,MCO,2011-12-15,32.349998474121094
+373865,MCO,2011-12-16,32.599998474121094
+373866,MCO,2011-12-19,32.38999938964844
+373867,MCO,2011-12-20,33.709999084472656
+373868,MCO,2011-12-21,33.7400016784668
+373869,MCO,2011-12-22,34.25
+373870,MCO,2011-12-23,34.540000915527344
+373871,MCO,2011-12-27,34.06999969482422
+373872,MCO,2011-12-28,33.52000045776367
+373873,MCO,2011-12-29,34.11000061035156
+373874,MCO,2011-12-30,33.68000030517578
+373875,MCO,2012-01-03,35.15999984741211
+373876,MCO,2012-01-04,35.06999969482422
+373877,MCO,2012-01-05,35.689998626708984
+373878,MCO,2012-01-06,35.83000183105469
+373879,MCO,2012-01-09,35.83000183105469
+373880,MCO,2012-01-10,36.33000183105469
+373881,MCO,2012-01-11,35.779998779296875
+373882,MCO,2012-01-12,36.720001220703125
+373883,MCO,2012-01-13,35.93000030517578
+373884,MCO,2012-01-17,35.31999969482422
+373885,MCO,2012-01-18,35.54999923706055
+373886,MCO,2012-01-19,36.54999923706055
+373887,MCO,2012-01-20,36.470001220703125
+373888,MCO,2012-01-23,36.75
+373889,MCO,2012-01-24,36.880001068115234
+373890,MCO,2012-01-25,38.2599983215332
+373891,MCO,2012-01-26,38.060001373291016
+373892,MCO,2012-01-27,37.65999984741211
+373893,MCO,2012-01-30,37.04999923706055
+373894,MCO,2012-01-31,37.22999954223633
+373895,MCO,2012-02-01,37.59999847412109
+373896,MCO,2012-02-02,37.459999084472656
+373897,MCO,2012-02-03,38.5
+373898,MCO,2012-02-06,38.63999938964844
+373899,MCO,2012-02-07,38.97999954223633
+373900,MCO,2012-02-08,38.310001373291016
+373901,MCO,2012-02-09,38.369998931884766
+373902,MCO,2012-02-10,38.43999862670898
+373903,MCO,2012-02-13,38.709999084472656
+373904,MCO,2012-02-14,38.65999984741211
+373905,MCO,2012-02-15,38.2400016784668
+373906,MCO,2012-02-16,38.45000076293945
+373907,MCO,2012-02-17,38.52999877929688
+373908,MCO,2012-02-21,38.63999938964844
+373909,MCO,2012-02-22,38.77000045776367
+373910,MCO,2012-02-23,39.150001525878906
+373911,MCO,2012-02-24,38.880001068115234
+373912,MCO,2012-02-27,39.22999954223633
+373913,MCO,2012-02-28,38.63999938964844
+373914,MCO,2012-02-29,38.61000061035156
+373915,MCO,2012-03-01,39.22999954223633
+373916,MCO,2012-03-02,38.93999862670898
+373917,MCO,2012-03-05,38.540000915527344
+373918,MCO,2012-03-06,37.34999847412109
+373919,MCO,2012-03-07,37.34999847412109
+373920,MCO,2012-03-08,38.52999877929688
+373921,MCO,2012-03-09,38.84000015258789
+373922,MCO,2012-03-12,40.04999923706055
+373923,MCO,2012-03-13,41.5
+373924,MCO,2012-03-14,41.52000045776367
+373925,MCO,2012-03-15,42.02999877929688
+373926,MCO,2012-03-16,42.59999847412109
+373927,MCO,2012-03-19,41.88999938964844
+373928,MCO,2012-03-20,41.56999969482422
+373929,MCO,2012-03-21,41.75
+373930,MCO,2012-03-22,41.470001220703125
+373931,MCO,2012-03-23,41.61000061035156
+373932,MCO,2012-03-26,42.31999969482422
+373933,MCO,2012-03-27,42.31999969482422
+373934,MCO,2012-03-28,42.02000045776367
+373935,MCO,2012-03-29,41.52000045776367
+373936,MCO,2012-03-30,42.09999847412109
+373937,MCO,2012-04-02,42.34000015258789
+373938,MCO,2012-04-03,42.970001220703125
+373939,MCO,2012-04-04,42.2599983215332
+373940,MCO,2012-04-05,42.31999969482422
+373941,MCO,2012-04-09,41.59999847412109
+373942,MCO,2012-04-10,40.77000045776367
+373943,MCO,2012-04-11,41.84999847412109
+373944,MCO,2012-04-12,42.90999984741211
+373945,MCO,2012-04-13,41.68000030517578
+373946,MCO,2012-04-16,41.619998931884766
+373947,MCO,2012-04-17,42.72999954223633
+373948,MCO,2012-04-18,42.25
+373949,MCO,2012-04-19,41.220001220703125
+373950,MCO,2012-04-20,41.61000061035156
+373951,MCO,2012-04-23,41.41999816894531
+373952,MCO,2012-04-24,41.619998931884766
+373953,MCO,2012-04-25,41.970001220703125
+373954,MCO,2012-04-26,41.61000061035156
+373955,MCO,2012-04-27,41.56999969482422
+373956,MCO,2012-04-30,40.95000076293945
+373957,MCO,2012-05-01,40.59999847412109
+373958,MCO,2012-05-02,40.13999938964844
+373959,MCO,2012-05-03,39.47999954223633
+373960,MCO,2012-05-04,39.0099983215332
+373961,MCO,2012-05-07,38.77000045776367
+373962,MCO,2012-05-08,38.75
+373963,MCO,2012-05-09,38.34999847412109
+373964,MCO,2012-05-10,38.34000015258789
+373965,MCO,2012-05-11,38.36000061035156
+373966,MCO,2012-05-14,37.880001068115234
+373967,MCO,2012-05-15,37.880001068115234
+373968,MCO,2012-05-16,37.25
+373969,MCO,2012-05-17,35.779998779296875
+373970,MCO,2012-05-18,35.58000183105469
+373971,MCO,2012-05-21,36.34000015258789
+373972,MCO,2012-05-22,36.27999877929688
+373973,MCO,2012-05-23,36.58000183105469
+373974,MCO,2012-05-24,37.25
+373975,MCO,2012-05-25,37.36000061035156
+373976,MCO,2012-05-29,37.68999862670898
+373977,MCO,2012-05-30,36.84000015258789
+373978,MCO,2012-05-31,36.59000015258789
+373979,MCO,2012-06-01,35.369998931884766
+373980,MCO,2012-06-04,35.2599983215332
+373981,MCO,2012-06-05,36.060001373291016
+373982,MCO,2012-06-06,36.7400016784668
+373983,MCO,2012-06-07,36.45000076293945
+373984,MCO,2012-06-08,36.29999923706055
+373985,MCO,2012-06-11,35.630001068115234
+373986,MCO,2012-06-12,36.09000015258789
+373987,MCO,2012-06-13,35.310001373291016
+373988,MCO,2012-06-14,35.08000183105469
+373989,MCO,2012-06-15,35.709999084472656
+373990,MCO,2012-06-18,36.040000915527344
+373991,MCO,2012-06-19,36.470001220703125
+373992,MCO,2012-06-20,36.04999923706055
+373993,MCO,2012-06-21,34.75
+373994,MCO,2012-06-22,35.029998779296875
+373995,MCO,2012-06-25,34.09000015258789
+373996,MCO,2012-06-26,34.720001220703125
+373997,MCO,2012-06-27,35.459999084472656
+373998,MCO,2012-06-28,35.54999923706055
+373999,MCO,2012-06-29,36.54999923706055
+374000,MCO,2012-07-02,36.56999969482422
+374001,MCO,2012-07-03,37.209999084472656
+374002,MCO,2012-07-05,36.70000076293945
+374003,MCO,2012-07-06,36.45000076293945
+374004,MCO,2012-07-09,36.790000915527344
+374005,MCO,2012-07-10,36.83000183105469
+374006,MCO,2012-07-11,36.86000061035156
+374007,MCO,2012-07-12,36.0
+374008,MCO,2012-07-13,36.66999816894531
+374009,MCO,2012-07-16,36.22999954223633
+374010,MCO,2012-07-17,36.36000061035156
+374011,MCO,2012-07-18,36.7400016784668
+374012,MCO,2012-07-19,36.9900016784668
+374013,MCO,2012-07-20,36.310001373291016
+374014,MCO,2012-07-23,35.79999923706055
+374015,MCO,2012-07-24,35.7599983215332
+374016,MCO,2012-07-25,36.04999923706055
+374017,MCO,2012-07-26,40.09000015258789
+374018,MCO,2012-07-27,40.90999984741211
+374019,MCO,2012-07-30,40.79999923706055
+374020,MCO,2012-07-31,40.52999877929688
+374021,MCO,2012-08-01,40.34999847412109
+374022,MCO,2012-08-02,39.84000015258789
+374023,MCO,2012-08-03,40.650001525878906
+374024,MCO,2012-08-06,40.22999954223633
+374025,MCO,2012-08-07,40.84000015258789
+374026,MCO,2012-08-08,39.83000183105469
+374027,MCO,2012-08-09,39.59999847412109
+374028,MCO,2012-08-10,39.61000061035156
+374029,MCO,2012-08-13,39.25
+374030,MCO,2012-08-14,38.9900016784668
+374031,MCO,2012-08-15,39.02999877929688
+374032,MCO,2012-08-16,39.220001220703125
+374033,MCO,2012-08-17,39.709999084472656
+374034,MCO,2012-08-20,38.72999954223633
+374035,MCO,2012-08-21,38.560001373291016
+374036,MCO,2012-08-22,38.540000915527344
+374037,MCO,2012-08-23,38.27999877929688
+374038,MCO,2012-08-24,38.59000015258789
+374039,MCO,2012-08-27,38.52000045776367
+374040,MCO,2012-08-28,38.59999847412109
+374041,MCO,2012-08-29,38.95000076293945
+374042,MCO,2012-08-30,39.060001373291016
+374043,MCO,2012-08-31,39.59999847412109
+374044,MCO,2012-09-04,39.720001220703125
+374045,MCO,2012-09-05,39.88999938964844
+374046,MCO,2012-09-06,41.25
+374047,MCO,2012-09-07,41.27000045776367
+374048,MCO,2012-09-10,41.66999816894531
+374049,MCO,2012-09-11,42.5
+374050,MCO,2012-09-12,43.56999969482422
+374051,MCO,2012-09-13,43.75
+374052,MCO,2012-09-14,43.81999969482422
+374053,MCO,2012-09-17,44.52999877929688
+374054,MCO,2012-09-18,44.75
+374055,MCO,2012-09-19,45.040000915527344
+374056,MCO,2012-09-20,45.38999938964844
+374057,MCO,2012-09-21,45.79999923706055
+374058,MCO,2012-09-24,45.43999862670898
+374059,MCO,2012-09-25,44.41999816894531
+374060,MCO,2012-09-26,44.06999969482422
+374061,MCO,2012-09-27,44.5
+374062,MCO,2012-09-28,44.16999816894531
+374063,MCO,2012-10-01,44.27000045776367
+374064,MCO,2012-10-02,44.43000030517578
+374065,MCO,2012-10-03,44.790000915527344
+374066,MCO,2012-10-04,45.2400016784668
+374067,MCO,2012-10-05,44.91999816894531
+374068,MCO,2012-10-08,44.400001525878906
+374069,MCO,2012-10-09,43.97999954223633
+374070,MCO,2012-10-10,44.0
+374071,MCO,2012-10-11,44.369998931884766
+374072,MCO,2012-10-12,44.36000061035156
+374073,MCO,2012-10-15,45.06999969482422
+374074,MCO,2012-10-16,45.5
+374075,MCO,2012-10-17,45.91999816894531
+374076,MCO,2012-10-18,46.58000183105469
+374077,MCO,2012-10-19,45.619998931884766
+374078,MCO,2012-10-22,45.47999954223633
+374079,MCO,2012-10-23,44.90999984741211
+374080,MCO,2012-10-24,45.18999862670898
+374081,MCO,2012-10-25,45.720001220703125
+374082,MCO,2012-10-26,47.88999938964844
+374083,MCO,2012-10-31,48.15999984741211
+374084,MCO,2012-11-01,48.91999816894531
+374085,MCO,2012-11-02,48.02000045776367
+374086,MCO,2012-11-05,46.59999847412109
+374087,MCO,2012-11-06,47.060001373291016
+374088,MCO,2012-11-07,46.27000045776367
+374089,MCO,2012-11-08,45.97999954223633
+374090,MCO,2012-11-09,45.869998931884766
+374091,MCO,2012-11-12,46.41999816894531
+374092,MCO,2012-11-13,46.09000015258789
+374093,MCO,2012-11-14,45.7400016784668
+374094,MCO,2012-11-15,46.04999923706055
+374095,MCO,2012-11-16,45.0
+374096,MCO,2012-11-19,46.209999084472656
+374097,MCO,2012-11-20,46.13999938964844
+374098,MCO,2012-11-21,46.18000030517578
+374099,MCO,2012-11-23,47.31999969482422
+374100,MCO,2012-11-26,47.369998931884766
+374101,MCO,2012-11-27,46.810001373291016
+374102,MCO,2012-11-28,47.36000061035156
+374103,MCO,2012-11-29,48.130001068115234
+374104,MCO,2012-11-30,48.58000183105469
+374105,MCO,2012-12-03,48.97999954223633
+374106,MCO,2012-12-04,48.970001220703125
+374107,MCO,2012-12-05,49.7400016784668
+374108,MCO,2012-12-06,49.41999816894531
+374109,MCO,2012-12-07,49.36000061035156
+374110,MCO,2012-12-10,49.119998931884766
+374111,MCO,2012-12-11,49.15999984741211
+374112,MCO,2012-12-12,49.25
+374113,MCO,2012-12-13,48.40999984741211
+374114,MCO,2012-12-14,48.16999816894531
+374115,MCO,2012-12-17,49.66999816894531
+374116,MCO,2012-12-18,50.790000915527344
+374117,MCO,2012-12-19,51.540000915527344
+374118,MCO,2012-12-20,51.22999954223633
+374119,MCO,2012-12-21,50.25
+374120,MCO,2012-12-24,50.18999862670898
+374121,MCO,2012-12-26,50.150001525878906
+374122,MCO,2012-12-27,49.86000061035156
+374123,MCO,2012-12-28,49.470001220703125
+374124,MCO,2012-12-31,50.31999969482422
+374125,MCO,2013-01-02,51.77000045776367
+374126,MCO,2013-01-03,51.97999954223633
+374127,MCO,2013-01-04,52.77000045776367
+374128,MCO,2013-01-07,52.52999877929688
+374129,MCO,2013-01-08,52.810001373291016
+374130,MCO,2013-01-09,53.27000045776367
+374131,MCO,2013-01-10,53.08000183105469
+374132,MCO,2013-01-11,53.27999877929688
+374133,MCO,2013-01-14,53.2400016784668
+374134,MCO,2013-01-15,53.43999862670898
+374135,MCO,2013-01-16,53.0
+374136,MCO,2013-01-17,53.45000076293945
+374137,MCO,2013-01-18,53.59999847412109
+374138,MCO,2013-01-22,53.34999847412109
+374139,MCO,2013-01-23,53.630001068115234
+374140,MCO,2013-01-24,53.959999084472656
+374141,MCO,2013-01-25,54.34000015258789
+374142,MCO,2013-01-28,54.45000076293945
+374143,MCO,2013-01-29,54.9900016784668
+374144,MCO,2013-01-30,54.91999816894531
+374145,MCO,2013-01-31,54.81999969482422
+374146,MCO,2013-02-01,55.34999847412109
+374147,MCO,2013-02-04,49.45000076293945
+374148,MCO,2013-02-05,45.09000015258789
+374149,MCO,2013-02-06,47.4900016784668
+374150,MCO,2013-02-07,46.9900016784668
+374151,MCO,2013-02-08,43.369998931884766
+374152,MCO,2013-02-11,45.4900016784668
+374153,MCO,2013-02-12,46.09000015258789
+374154,MCO,2013-02-13,46.790000915527344
+374155,MCO,2013-02-14,46.68000030517578
+374156,MCO,2013-02-15,46.79999923706055
+374157,MCO,2013-02-19,48.56999969482422
+374158,MCO,2013-02-20,47.369998931884766
+374159,MCO,2013-02-21,47.470001220703125
+374160,MCO,2013-02-22,48.27000045776367
+374161,MCO,2013-02-25,46.709999084472656
+374162,MCO,2013-02-26,47.5
+374163,MCO,2013-02-27,48.400001525878906
+374164,MCO,2013-02-28,48.060001373291016
+374165,MCO,2013-03-01,48.93000030517578
+374166,MCO,2013-03-04,49.369998931884766
+374167,MCO,2013-03-05,50.060001373291016
+374168,MCO,2013-03-06,50.31999969482422
+374169,MCO,2013-03-07,50.22999954223633
+374170,MCO,2013-03-08,50.95000076293945
+374171,MCO,2013-03-11,51.31999969482422
+374172,MCO,2013-03-12,51.06999969482422
+374173,MCO,2013-03-13,51.70000076293945
+374174,MCO,2013-03-14,51.5
+374175,MCO,2013-03-15,51.61000061035156
+374176,MCO,2013-03-18,51.41999816894531
+374177,MCO,2013-03-19,50.66999816894531
+374178,MCO,2013-03-20,51.869998931884766
+374179,MCO,2013-03-21,51.31999969482422
+374180,MCO,2013-03-22,51.31999969482422
+374181,MCO,2013-03-25,52.209999084472656
+374182,MCO,2013-03-26,52.08000183105469
+374183,MCO,2013-03-27,52.5
+374184,MCO,2013-03-28,53.31999969482422
+374185,MCO,2013-04-01,52.77000045776367
+374186,MCO,2013-04-02,52.90999984741211
+374187,MCO,2013-04-03,52.22999954223633
+374188,MCO,2013-04-04,52.79999923706055
+374189,MCO,2013-04-05,52.400001525878906
+374190,MCO,2013-04-08,52.9900016784668
+374191,MCO,2013-04-09,52.90999984741211
+374192,MCO,2013-04-10,54.16999816894531
+374193,MCO,2013-04-11,54.36000061035156
+374194,MCO,2013-04-12,54.400001525878906
+374195,MCO,2013-04-15,53.459999084472656
+374196,MCO,2013-04-16,54.630001068115234
+374197,MCO,2013-04-17,54.63999938964844
+374198,MCO,2013-04-18,54.22999954223633
+374199,MCO,2013-04-19,54.84000015258789
+374200,MCO,2013-04-22,54.83000183105469
+374201,MCO,2013-04-23,55.06999969482422
+374202,MCO,2013-04-24,54.29999923706055
+374203,MCO,2013-04-25,55.04999923706055
+374204,MCO,2013-04-26,55.119998931884766
+374205,MCO,2013-04-29,59.68999862670898
+374206,MCO,2013-04-30,60.84999847412109
+374207,MCO,2013-05-01,60.79999923706055
+374208,MCO,2013-05-02,60.54999923706055
+374209,MCO,2013-05-03,62.75
+374210,MCO,2013-05-06,63.5
+374211,MCO,2013-05-07,64.12000274658203
+374212,MCO,2013-05-08,63.84000015258789
+374213,MCO,2013-05-09,64.16999816894531
+374214,MCO,2013-05-10,65.4000015258789
+374215,MCO,2013-05-13,65.0999984741211
+374216,MCO,2013-05-14,66.68000030517578
+374217,MCO,2013-05-15,67.37000274658203
+374218,MCO,2013-05-16,66.80999755859375
+374219,MCO,2013-05-17,67.91000366210938
+374220,MCO,2013-05-20,67.94999694824219
+374221,MCO,2013-05-21,68.62000274658203
+374222,MCO,2013-05-22,66.9800033569336
+374223,MCO,2013-05-23,66.56999969482422
+374224,MCO,2013-05-24,67.25
+374225,MCO,2013-05-28,67.62999725341797
+374226,MCO,2013-05-29,67.20999908447266
+374227,MCO,2013-05-30,67.5999984741211
+374228,MCO,2013-05-31,66.44000244140625
+374229,MCO,2013-06-03,65.83000183105469
+374230,MCO,2013-06-04,65.2699966430664
+374231,MCO,2013-06-05,63.619998931884766
+374232,MCO,2013-06-06,64.95999908447266
+374233,MCO,2013-06-07,65.73999786376953
+374234,MCO,2013-06-10,65.0
+374235,MCO,2013-06-11,63.52000045776367
+374236,MCO,2013-06-12,61.040000915527344
+374237,MCO,2013-06-13,62.86000061035156
+374238,MCO,2013-06-14,62.20000076293945
+374239,MCO,2013-06-17,62.18999862670898
+374240,MCO,2013-06-18,62.61000061035156
+374241,MCO,2013-06-19,61.0099983215332
+374242,MCO,2013-06-20,58.79999923706055
+374243,MCO,2013-06-21,58.880001068115234
+374244,MCO,2013-06-24,57.63999938964844
+374245,MCO,2013-06-25,58.43000030517578
+374246,MCO,2013-06-26,58.81999969482422
+374247,MCO,2013-06-27,60.83000183105469
+374248,MCO,2013-06-28,60.93000030517578
+374249,MCO,2013-07-01,61.29999923706055
+374250,MCO,2013-07-02,60.45000076293945
+374251,MCO,2013-07-03,60.040000915527344
+374252,MCO,2013-07-05,60.7400016784668
+374253,MCO,2013-07-08,61.2599983215332
+374254,MCO,2013-07-09,61.65999984741211
+374255,MCO,2013-07-10,60.02999877929688
+374256,MCO,2013-07-11,61.34000015258789
+374257,MCO,2013-07-12,61.040000915527344
+374258,MCO,2013-07-15,60.79999923706055
+374259,MCO,2013-07-16,60.33000183105469
+374260,MCO,2013-07-17,60.63999938964844
+374261,MCO,2013-07-18,61.75
+374262,MCO,2013-07-19,61.7599983215332
+374263,MCO,2013-07-22,61.88999938964844
+374264,MCO,2013-07-23,62.310001373291016
+374265,MCO,2013-07-24,64.68000030517578
+374266,MCO,2013-07-25,64.55999755859375
+374267,MCO,2013-07-26,64.37000274658203
+374268,MCO,2013-07-29,64.72000122070312
+374269,MCO,2013-07-30,66.55000305175781
+374270,MCO,2013-07-31,67.7699966430664
+374271,MCO,2013-08-01,68.91000366210938
+374272,MCO,2013-08-02,69.22000122070312
+374273,MCO,2013-08-05,69.2300033569336
+374274,MCO,2013-08-06,70.95999908447266
+374275,MCO,2013-08-07,69.68000030517578
+374276,MCO,2013-08-08,69.31999969482422
+374277,MCO,2013-08-09,69.58000183105469
+374278,MCO,2013-08-12,69.0
+374279,MCO,2013-08-13,69.0
+374280,MCO,2013-08-14,65.5
+374281,MCO,2013-08-15,64.3499984741211
+374282,MCO,2013-08-16,64.44000244140625
+374283,MCO,2013-08-19,63.9900016784668
+374284,MCO,2013-08-20,64.56999969482422
+374285,MCO,2013-08-21,63.18000030517578
+374286,MCO,2013-08-22,65.19000244140625
+374287,MCO,2013-08-23,65.18000030517578
+374288,MCO,2013-08-26,64.76000213623047
+374289,MCO,2013-08-27,63.43000030517578
+374290,MCO,2013-08-28,63.720001220703125
+374291,MCO,2013-08-29,64.05999755859375
+374292,MCO,2013-08-30,63.560001373291016
+374293,MCO,2013-09-03,64.06999969482422
+374294,MCO,2013-09-04,64.11000061035156
+374295,MCO,2013-09-05,63.619998931884766
+374296,MCO,2013-09-06,65.77999877929688
+374297,MCO,2013-09-09,65.97000122070312
+374298,MCO,2013-09-10,67.19999694824219
+374299,MCO,2013-09-11,67.73999786376953
+374300,MCO,2013-09-12,67.51000213623047
+374301,MCO,2013-09-13,67.4000015258789
+374302,MCO,2013-09-16,69.04000091552734
+374303,MCO,2013-09-17,70.37000274658203
+374304,MCO,2013-09-18,71.30999755859375
+374305,MCO,2013-09-19,71.48999786376953
+374306,MCO,2013-09-20,70.5999984741211
+374307,MCO,2013-09-23,70.69000244140625
+374308,MCO,2013-09-24,70.51000213623047
+374309,MCO,2013-09-25,70.23999786376953
+374310,MCO,2013-09-26,70.76000213623047
+374311,MCO,2013-09-27,70.3499984741211
+374312,MCO,2013-09-30,70.33000183105469
+374313,MCO,2013-10-01,71.23999786376953
+374314,MCO,2013-10-02,71.0
+374315,MCO,2013-10-03,70.0199966430664
+374316,MCO,2013-10-04,70.93000030517578
+374317,MCO,2013-10-07,70.66000366210938
+374318,MCO,2013-10-08,69.56999969482422
+374319,MCO,2013-10-09,69.95999908447266
+374320,MCO,2013-10-10,71.44000244140625
+374321,MCO,2013-10-11,71.45999908447266
+374322,MCO,2013-10-14,71.62000274658203
+374323,MCO,2013-10-15,70.5999984741211
+374324,MCO,2013-10-16,71.5999984741211
+374325,MCO,2013-10-17,71.95999908447266
+374326,MCO,2013-10-18,73.20999908447266
+374327,MCO,2013-10-21,72.95999908447266
+374328,MCO,2013-10-22,73.05000305175781
+374329,MCO,2013-10-23,71.94999694824219
+374330,MCO,2013-10-24,73.19999694824219
+374331,MCO,2013-10-25,71.55999755859375
+374332,MCO,2013-10-28,70.45999908447266
+374333,MCO,2013-10-29,71.98999786376953
+374334,MCO,2013-10-30,71.2300033569336
+374335,MCO,2013-10-31,70.66000366210938
+374336,MCO,2013-11-01,71.19000244140625
+374337,MCO,2013-11-04,72.41999816894531
+374338,MCO,2013-11-05,72.11000061035156
+374339,MCO,2013-11-06,72.27999877929688
+374340,MCO,2013-11-07,71.37999725341797
+374341,MCO,2013-11-08,73.06999969482422
+374342,MCO,2013-11-11,73.44999694824219
+374343,MCO,2013-11-12,72.83000183105469
+374344,MCO,2013-11-13,73.33000183105469
+374345,MCO,2013-11-14,73.94000244140625
+374346,MCO,2013-11-15,75.05000305175781
+374347,MCO,2013-11-18,74.2300033569336
+374348,MCO,2013-11-19,74.54000091552734
+374349,MCO,2013-11-20,74.26000213623047
+374350,MCO,2013-11-21,74.30999755859375
+374351,MCO,2013-11-22,75.4800033569336
+374352,MCO,2013-11-25,74.48999786376953
+374353,MCO,2013-11-26,74.23999786376953
+374354,MCO,2013-11-27,74.2300033569336
+374355,MCO,2013-11-29,74.62999725341797
+374356,MCO,2013-12-02,74.7300033569336
+374357,MCO,2013-12-03,73.79000091552734
+374358,MCO,2013-12-04,73.22000122070312
+374359,MCO,2013-12-05,72.38999938964844
+374360,MCO,2013-12-06,73.91999816894531
+374361,MCO,2013-12-09,73.41999816894531
+374362,MCO,2013-12-10,73.08999633789062
+374363,MCO,2013-12-11,72.27999877929688
+374364,MCO,2013-12-12,71.70999908447266
+374365,MCO,2013-12-13,71.83000183105469
+374366,MCO,2013-12-16,73.91999816894531
+374367,MCO,2013-12-17,73.62999725341797
+374368,MCO,2013-12-18,75.12000274658203
+374369,MCO,2013-12-19,74.19999694824219
+374370,MCO,2013-12-20,77.30000305175781
+374371,MCO,2013-12-23,77.23999786376953
+374372,MCO,2013-12-24,77.41999816894531
+374373,MCO,2013-12-26,77.68000030517578
+374374,MCO,2013-12-27,77.44000244140625
+374375,MCO,2013-12-30,78.26000213623047
+374376,MCO,2013-12-31,78.47000122070312
+374377,MCO,2014-01-02,77.31999969482422
+374378,MCO,2014-01-03,77.83000183105469
+374379,MCO,2014-01-06,77.83000183105469
+374380,MCO,2014-01-07,77.88999938964844
+374381,MCO,2014-01-08,76.27999877929688
+374382,MCO,2014-01-09,76.55999755859375
+374383,MCO,2014-01-10,76.75
+374384,MCO,2014-01-13,75.08000183105469
+374385,MCO,2014-01-14,76.02999877929688
+374386,MCO,2014-01-15,76.45999908447266
+374387,MCO,2014-01-16,76.0999984741211
+374388,MCO,2014-01-17,75.75
+374389,MCO,2014-01-21,76.22000122070312
+374390,MCO,2014-01-22,76.58999633789062
+374391,MCO,2014-01-23,75.47000122070312
+374392,MCO,2014-01-24,72.97000122070312
+374393,MCO,2014-01-27,73.66999816894531
+374394,MCO,2014-01-28,74.69999694824219
+374395,MCO,2014-01-29,73.29000091552734
+374396,MCO,2014-01-30,75.16999816894531
+374397,MCO,2014-01-31,74.58000183105469
+374398,MCO,2014-02-03,72.6500015258789
+374399,MCO,2014-02-04,74.87000274658203
+374400,MCO,2014-02-05,74.55000305175781
+374401,MCO,2014-02-06,76.7699966430664
+374402,MCO,2014-02-07,80.0199966430664
+374403,MCO,2014-02-10,79.33999633789062
+374404,MCO,2014-02-11,79.5
+374405,MCO,2014-02-12,79.58000183105469
+374406,MCO,2014-02-13,79.44999694824219
+374407,MCO,2014-02-14,79.52999877929688
+374408,MCO,2014-02-18,79.41999816894531
+374409,MCO,2014-02-19,79.20999908447266
+374410,MCO,2014-02-20,78.93000030517578
+374411,MCO,2014-02-21,78.80000305175781
+374412,MCO,2014-02-24,78.76000213623047
+374413,MCO,2014-02-25,78.3499984741211
+374414,MCO,2014-02-26,78.9000015258789
+374415,MCO,2014-02-27,78.88999938964844
+374416,MCO,2014-02-28,79.0
+374417,MCO,2014-03-03,78.66000366210938
+374418,MCO,2014-03-04,81.13999938964844
+374419,MCO,2014-03-05,82.01000213623047
+374420,MCO,2014-03-06,82.8499984741211
+374421,MCO,2014-03-07,82.77999877929688
+374422,MCO,2014-03-10,83.02999877929688
+374423,MCO,2014-03-11,83.18000030517578
+374424,MCO,2014-03-12,83.58000183105469
+374425,MCO,2014-03-13,79.45999908447266
+374426,MCO,2014-03-14,80.69000244140625
+374427,MCO,2014-03-17,81.68000030517578
+374428,MCO,2014-03-18,81.94999694824219
+374429,MCO,2014-03-19,81.68000030517578
+374430,MCO,2014-03-20,80.93000030517578
+374431,MCO,2014-03-21,81.08999633789062
+374432,MCO,2014-03-24,80.29000091552734
+374433,MCO,2014-03-25,79.73999786376953
+374434,MCO,2014-03-26,78.68000030517578
+374435,MCO,2014-03-27,77.76000213623047
+374436,MCO,2014-03-28,77.56999969482422
+374437,MCO,2014-03-31,79.31999969482422
+374438,MCO,2014-04-01,80.80000305175781
+374439,MCO,2014-04-02,80.27999877929688
+374440,MCO,2014-04-03,80.19000244140625
+374441,MCO,2014-04-04,79.62000274658203
+374442,MCO,2014-04-07,77.97000122070312
+374443,MCO,2014-04-08,78.33000183105469
+374444,MCO,2014-04-09,79.68000030517578
+374445,MCO,2014-04-10,76.5999984741211
+374446,MCO,2014-04-11,74.48999786376953
+374447,MCO,2014-04-14,75.81999969482422
+374448,MCO,2014-04-15,75.51000213623047
+374449,MCO,2014-04-16,77.6500015258789
+374450,MCO,2014-04-17,78.8499984741211
+374451,MCO,2014-04-21,78.8499984741211
+374452,MCO,2014-04-22,79.68000030517578
+374453,MCO,2014-04-23,79.87999725341797
+374454,MCO,2014-04-24,79.6500015258789
+374455,MCO,2014-04-25,79.12999725341797
+374456,MCO,2014-04-28,78.3499984741211
+374457,MCO,2014-04-29,78.4000015258789
+374458,MCO,2014-04-30,78.5
+374459,MCO,2014-05-01,78.26000213623047
+374460,MCO,2014-05-02,78.58000183105469
+374461,MCO,2014-05-05,79.73999786376953
+374462,MCO,2014-05-06,81.31999969482422
+374463,MCO,2014-05-07,81.9800033569336
+374464,MCO,2014-05-08,81.81999969482422
+374465,MCO,2014-05-09,82.80000305175781
+374466,MCO,2014-05-12,83.86000061035156
+374467,MCO,2014-05-13,83.23999786376953
+374468,MCO,2014-05-14,83.08000183105469
+374469,MCO,2014-05-15,81.06999969482422
+374470,MCO,2014-05-16,81.37000274658203
+374471,MCO,2014-05-19,81.47000122070312
+374472,MCO,2014-05-20,80.72000122070312
+374473,MCO,2014-05-21,81.51000213623047
+374474,MCO,2014-05-22,81.88999938964844
+374475,MCO,2014-05-23,82.5
+374476,MCO,2014-05-27,85.68000030517578
+374477,MCO,2014-05-28,85.95999908447266
+374478,MCO,2014-05-29,85.08999633789062
+374479,MCO,2014-05-30,85.54000091552734
+374480,MCO,2014-06-02,85.80000305175781
+374481,MCO,2014-06-03,85.16999816894531
+374482,MCO,2014-06-04,85.5199966430664
+374483,MCO,2014-06-05,86.31999969482422
+374484,MCO,2014-06-06,87.0
+374485,MCO,2014-06-09,87.29000091552734
+374486,MCO,2014-06-10,86.91999816894531
+374487,MCO,2014-06-11,86.61000061035156
+374488,MCO,2014-06-12,85.83000183105469
+374489,MCO,2014-06-13,85.76000213623047
+374490,MCO,2014-06-16,85.5199966430664
+374491,MCO,2014-06-17,85.83000183105469
+374492,MCO,2014-06-18,86.48999786376953
+374493,MCO,2014-06-19,85.69999694824219
+374494,MCO,2014-06-20,86.44000244140625
+374495,MCO,2014-06-23,86.9800033569336
+374496,MCO,2014-06-24,86.94000244140625
+374497,MCO,2014-06-25,86.75
+374498,MCO,2014-06-26,86.98999786376953
+374499,MCO,2014-06-27,87.91000366210938
+374500,MCO,2014-06-30,87.66000366210938
+374501,MCO,2014-07-01,90.05000305175781
+374502,MCO,2014-07-02,89.04000091552734
+374503,MCO,2014-07-03,90.0199966430664
+374504,MCO,2014-07-07,89.58000183105469
+374505,MCO,2014-07-08,89.05999755859375
+374506,MCO,2014-07-09,88.79000091552734
+374507,MCO,2014-07-10,88.5
+374508,MCO,2014-07-11,89.18000030517578
+374509,MCO,2014-07-14,89.73999786376953
+374510,MCO,2014-07-15,90.13999938964844
+374511,MCO,2014-07-16,90.1999969482422
+374512,MCO,2014-07-17,89.1500015258789
+374513,MCO,2014-07-18,90.44000244140624
+374514,MCO,2014-07-21,90.33999633789062
+374515,MCO,2014-07-22,91.0999984741211
+374516,MCO,2014-07-23,91.61000061035156
+374517,MCO,2014-07-24,92.4800033569336
+374518,MCO,2014-07-25,91.62000274658205
+374519,MCO,2014-07-28,91.0
+374520,MCO,2014-07-29,90.12999725341795
+374521,MCO,2014-07-30,89.91000366210938
+374522,MCO,2014-07-31,87.0
+374523,MCO,2014-08-01,86.98999786376953
+374524,MCO,2014-08-04,88.19999694824219
+374525,MCO,2014-08-05,86.86000061035156
+374526,MCO,2014-08-06,87.33000183105469
+374527,MCO,2014-08-07,86.93000030517578
+374528,MCO,2014-08-08,87.9000015258789
+374529,MCO,2014-08-11,89.30999755859375
+374530,MCO,2014-08-12,89.70999908447266
+374531,MCO,2014-08-13,90.9499969482422
+374532,MCO,2014-08-14,91.6999969482422
+374533,MCO,2014-08-15,91.36000061035156
+374534,MCO,2014-08-18,91.3000030517578
+374535,MCO,2014-08-19,91.37999725341795
+374536,MCO,2014-08-20,91.9000015258789
+374537,MCO,2014-08-21,92.5500030517578
+374538,MCO,2014-08-22,91.88999938964844
+374539,MCO,2014-08-25,92.16999816894533
+374540,MCO,2014-08-26,92.80999755859376
+374541,MCO,2014-08-27,92.87999725341795
+374542,MCO,2014-08-28,92.7300033569336
+374543,MCO,2014-08-29,93.56999969482422
+374544,MCO,2014-09-02,93.1999969482422
+374545,MCO,2014-09-03,93.08999633789062
+374546,MCO,2014-09-04,94.11000061035156
+374547,MCO,2014-09-05,95.22000122070312
+374548,MCO,2014-09-08,95.5
+374549,MCO,2014-09-09,94.86000061035156
+374550,MCO,2014-09-10,95.69000244140624
+374551,MCO,2014-09-11,95.77999877929688
+374552,MCO,2014-09-12,95.01000213623048
+374553,MCO,2014-09-15,94.70999908447266
+374554,MCO,2014-09-16,95.56999969482422
+374555,MCO,2014-09-17,95.3499984741211
+374556,MCO,2014-09-18,95.25
+374557,MCO,2014-09-19,94.7300033569336
+374558,MCO,2014-09-22,94.02999877929688
+374559,MCO,2014-09-23,93.38999938964844
+374560,MCO,2014-09-24,94.41000366210938
+374561,MCO,2014-09-25,92.37999725341795
+374562,MCO,2014-09-26,93.6999969482422
+374563,MCO,2014-09-29,94.11000061035156
+374564,MCO,2014-09-30,94.5
+374565,MCO,2014-10-01,92.61000061035156
+374566,MCO,2014-10-02,92.43000030517578
+374567,MCO,2014-10-03,93.9800033569336
+374568,MCO,2014-10-06,94.51000213623048
+374569,MCO,2014-10-07,92.5999984741211
+374570,MCO,2014-10-08,96.23999786376952
+374571,MCO,2014-10-09,94.66999816894533
+374572,MCO,2014-10-10,92.0500030517578
+374573,MCO,2014-10-13,91.36000061035156
+374574,MCO,2014-10-14,92.16000366210938
+374575,MCO,2014-10-15,91.2300033569336
+374576,MCO,2014-10-16,90.19000244140624
+374577,MCO,2014-10-17,91.5199966430664
+374578,MCO,2014-10-20,91.48999786376952
+374579,MCO,2014-10-21,94.16000366210938
+374580,MCO,2014-10-22,93.91000366210938
+374581,MCO,2014-10-23,94.5500030517578
+374582,MCO,2014-10-24,96.94000244140624
+374583,MCO,2014-10-27,96.7300033569336
+374584,MCO,2014-10-28,97.88999938964844
+374585,MCO,2014-10-29,97.5999984741211
+374586,MCO,2014-10-30,98.0999984741211
+374587,MCO,2014-10-31,99.2300033569336
+374588,MCO,2014-11-03,99.12999725341795
+374589,MCO,2014-11-04,99.13999938964844
+374590,MCO,2014-11-05,99.37000274658205
+374591,MCO,2014-11-06,98.98999786376952
+374592,MCO,2014-11-07,98.9499969482422
+374593,MCO,2014-11-10,99.31999969482422
+374594,MCO,2014-11-11,99.30999755859376
+374595,MCO,2014-11-12,100.08000183105467
+374596,MCO,2014-11-13,100.9000015258789
+374597,MCO,2014-11-14,100.47000122070312
+374598,MCO,2014-11-17,100.5500030517578
+374599,MCO,2014-11-18,101.83999633789062
+374600,MCO,2014-11-19,100.5999984741211
+374601,MCO,2014-11-20,100.4499969482422
+374602,MCO,2014-11-21,100.94000244140624
+374603,MCO,2014-11-24,101.5500030517578
+374604,MCO,2014-11-25,99.87000274658205
+374605,MCO,2014-11-26,100.16999816894533
+374606,MCO,2014-11-28,101.01000213623048
+374607,MCO,2014-12-01,99.66999816894533
+374608,MCO,2014-12-02,100.52999877929688
+374609,MCO,2014-12-03,100.16999816894533
+374610,MCO,2014-12-04,98.97000122070312
+374611,MCO,2014-12-05,98.58999633789062
+374612,MCO,2014-12-08,97.5
+374613,MCO,2014-12-09,96.0500030517578
+374614,MCO,2014-12-10,95.5
+374615,MCO,2014-12-11,96.16999816894533
+374616,MCO,2014-12-12,93.47000122070312
+374617,MCO,2014-12-15,93.79000091552734
+374618,MCO,2014-12-16,92.37999725341795
+374619,MCO,2014-12-17,96.66999816894533
+374620,MCO,2014-12-18,97.75
+374621,MCO,2014-12-19,97.02999877929688
+374622,MCO,2014-12-22,98.37999725341795
+374623,MCO,2014-12-23,98.0
+374624,MCO,2014-12-24,98.29000091552734
+374625,MCO,2014-12-26,97.9499969482422
+374626,MCO,2014-12-29,97.55999755859376
+374627,MCO,2014-12-30,96.72000122070312
+374628,MCO,2014-12-31,95.80999755859376
+374629,MCO,2015-01-02,95.88999938964844
+374630,MCO,2015-01-05,94.01000213623048
+374631,MCO,2015-01-06,93.0199966430664
+374632,MCO,2015-01-07,94.44000244140624
+374633,MCO,2015-01-08,95.36000061035156
+374634,MCO,2015-01-09,93.81999969482422
+374635,MCO,2015-01-12,93.01000213623048
+374636,MCO,2015-01-13,94.48999786376952
+374637,MCO,2015-01-14,93.73999786376952
+374638,MCO,2015-01-15,92.66999816894533
+374639,MCO,2015-01-16,94.12999725341795
+374640,MCO,2015-01-20,94.18000030517578
+374641,MCO,2015-01-21,92.72000122070312
+374642,MCO,2015-01-22,94.36000061035156
+374643,MCO,2015-01-23,93.77999877929688
+374644,MCO,2015-01-26,94.2300033569336
+374645,MCO,2015-01-27,93.55999755859376
+374646,MCO,2015-01-28,90.62000274658205
+374647,MCO,2015-01-29,92.3499984741211
+374648,MCO,2015-01-30,91.33000183105467
+374649,MCO,2015-02-02,89.31999969482422
+374650,MCO,2015-02-03,92.69000244140624
+374651,MCO,2015-02-04,92.22000122070312
+374652,MCO,2015-02-05,93.2699966430664
+374653,MCO,2015-02-06,98.04000091552734
+374654,MCO,2015-02-09,97.88999938964844
+374655,MCO,2015-02-10,98.8499984741211
+374656,MCO,2015-02-11,97.3000030517578
+374657,MCO,2015-02-12,98.20999908447266
+374658,MCO,2015-02-13,98.22000122070312
+374659,MCO,2015-02-17,98.08000183105467
+374660,MCO,2015-02-18,98.2300033569336
+374661,MCO,2015-02-19,97.0999984741211
+374662,MCO,2015-02-20,97.13999938964844
+374663,MCO,2015-02-23,96.7699966430664
+374664,MCO,2015-02-24,97.18000030517578
+374665,MCO,2015-02-25,97.55999755859376
+374666,MCO,2015-02-26,96.87000274658205
+374667,MCO,2015-02-27,96.94000244140624
+374668,MCO,2015-03-02,96.7699966430664
+374669,MCO,2015-03-03,96.13999938964844
+374670,MCO,2015-03-04,95.06999969482422
+374671,MCO,2015-03-05,96.12000274658205
+374672,MCO,2015-03-06,94.55999755859376
+374673,MCO,2015-03-09,96.43000030517578
+374674,MCO,2015-03-10,95.22000122070312
+374675,MCO,2015-03-11,96.0
+374676,MCO,2015-03-12,98.3000030517578
+374677,MCO,2015-03-13,97.12000274658205
+374678,MCO,2015-03-16,97.7300033569336
+374679,MCO,2015-03-17,100.69000244140624
+374680,MCO,2015-03-18,102.87000274658205
+374681,MCO,2015-03-19,102.47000122070312
+374682,MCO,2015-03-20,104.26000213623048
+374683,MCO,2015-03-23,103.5199966430664
+374684,MCO,2015-03-24,103.29000091552734
+374685,MCO,2015-03-25,101.6999969482422
+374686,MCO,2015-03-26,102.08999633789062
+374687,MCO,2015-03-27,102.48999786376952
+374688,MCO,2015-03-30,104.12000274658205
+374689,MCO,2015-03-31,103.8000030517578
+374690,MCO,2015-04-01,104.43000030517578
+374691,MCO,2015-04-02,104.6999969482422
+374692,MCO,2015-04-06,104.91000366210938
+374693,MCO,2015-04-07,104.58000183105467
+374694,MCO,2015-04-08,105.31999969482422
+374695,MCO,2015-04-09,105.8499984741211
+374696,MCO,2015-04-10,105.7300033569336
+374697,MCO,2015-04-13,105.41999816894533
+374698,MCO,2015-04-14,104.91000366210938
+374699,MCO,2015-04-15,105.69000244140624
+374700,MCO,2015-04-16,105.22000122070312
+374701,MCO,2015-04-17,104.4000015258789
+374702,MCO,2015-04-20,105.87000274658205
+374703,MCO,2015-04-21,105.98999786376952
+374704,MCO,2015-04-22,107.2300033569336
+374705,MCO,2015-04-23,107.76000213623048
+374706,MCO,2015-04-24,107.5
+374707,MCO,2015-04-27,107.33999633789062
+374708,MCO,2015-04-28,107.6999969482422
+374709,MCO,2015-04-29,107.4499969482422
+374710,MCO,2015-04-30,107.5199966430664
+374711,MCO,2015-05-01,107.22000122070312
+374712,MCO,2015-05-04,108.4000015258789
+374713,MCO,2015-05-05,108.23999786376952
+374714,MCO,2015-05-06,106.62999725341795
+374715,MCO,2015-05-07,107.01000213623048
+374716,MCO,2015-05-08,107.87999725341795
+374717,MCO,2015-05-11,106.6999969482422
+374718,MCO,2015-05-12,106.48999786376952
+374719,MCO,2015-05-13,107.1999969482422
+374720,MCO,2015-05-14,108.7300033569336
+374721,MCO,2015-05-15,109.9800033569336
+374722,MCO,2015-05-18,109.4499969482422
+374723,MCO,2015-05-19,110.0999984741211
+374724,MCO,2015-05-20,110.2699966430664
+374725,MCO,2015-05-21,109.88999938964844
+374726,MCO,2015-05-22,110.11000061035156
+374727,MCO,2015-05-26,108.58000183105467
+374728,MCO,2015-05-27,109.22000122070312
+374729,MCO,2015-05-28,108.83000183105467
+374730,MCO,2015-05-29,108.0999984741211
+374731,MCO,2015-06-01,108.5
+374732,MCO,2015-06-02,108.41000366210938
+374733,MCO,2015-06-03,109.19000244140624
+374734,MCO,2015-06-04,107.6500015258789
+374735,MCO,2015-06-05,107.1500015258789
+374736,MCO,2015-06-08,105.56999969482422
+374737,MCO,2015-06-09,106.01000213623048
+374738,MCO,2015-06-10,107.52999877929688
+374739,MCO,2015-06-11,108.75
+374740,MCO,2015-06-12,108.70999908447266
+374741,MCO,2015-06-15,107.9499969482422
+374742,MCO,2015-06-16,108.02999877929688
+374743,MCO,2015-06-17,108.41999816894533
+374744,MCO,2015-06-18,110.0
+374745,MCO,2015-06-19,110.05999755859376
+374746,MCO,2015-06-22,110.81999969482422
+374747,MCO,2015-06-23,110.56999969482422
+374748,MCO,2015-06-24,109.9499969482422
+374749,MCO,2015-06-25,109.23999786376952
+374750,MCO,2015-06-26,110.5500030517578
+374751,MCO,2015-06-29,107.16999816894533
+374752,MCO,2015-06-30,107.95999908447266
+374753,MCO,2015-07-01,108.98999786376952
+374754,MCO,2015-07-02,108.70999908447266
+374755,MCO,2015-07-06,108.4499969482422
+374756,MCO,2015-07-07,109.45999908447266
+374757,MCO,2015-07-08,108.06999969482422
+374758,MCO,2015-07-09,108.37999725341795
+374759,MCO,2015-07-10,110.4800033569336
+374760,MCO,2015-07-13,111.18000030517578
+374761,MCO,2015-07-14,112.0999984741211
+374762,MCO,2015-07-15,112.33000183105467
+374763,MCO,2015-07-16,112.75
+374764,MCO,2015-07-17,112.73999786376952
+374765,MCO,2015-07-20,112.9000015258789
+374766,MCO,2015-07-21,112.30999755859376
+374767,MCO,2015-07-22,112.37000274658205
+374768,MCO,2015-07-23,111.76000213623048
+374769,MCO,2015-07-24,111.81999969482422
+374770,MCO,2015-07-27,110.31999969482422
+374771,MCO,2015-07-28,109.75
+374772,MCO,2015-07-29,110.33000183105467
+374773,MCO,2015-07-30,111.52999877929688
+374774,MCO,2015-07-31,110.43000030517578
+374775,MCO,2015-08-03,110.62000274658205
+374776,MCO,2015-08-04,111.19000244140624
+374777,MCO,2015-08-05,111.8000030517578
+374778,MCO,2015-08-06,110.30999755859376
+374779,MCO,2015-08-07,109.80999755859376
+374780,MCO,2015-08-10,111.66999816894533
+374781,MCO,2015-08-11,110.54000091552734
+374782,MCO,2015-08-12,109.43000030517578
+374783,MCO,2015-08-13,110.18000030517578
+374784,MCO,2015-08-14,110.80999755859376
+374785,MCO,2015-08-17,111.27999877929688
+374786,MCO,2015-08-18,110.9800033569336
+374787,MCO,2015-08-19,110.5999984741211
+374788,MCO,2015-08-20,107.56999969482422
+374789,MCO,2015-08-21,103.62999725341795
+374790,MCO,2015-08-24,99.47000122070312
+374791,MCO,2015-08-25,98.94000244140624
+374792,MCO,2015-08-26,102.5199966430664
+374793,MCO,2015-08-27,104.56999969482422
+374794,MCO,2015-08-28,104.38999938964844
+374795,MCO,2015-08-31,102.30999755859376
+374796,MCO,2015-09-01,98.98999786376952
+374797,MCO,2015-09-02,100.55999755859376
+374798,MCO,2015-09-03,100.94000244140624
+374799,MCO,2015-09-04,99.1999969482422
+374800,MCO,2015-09-08,101.41000366210938
+374801,MCO,2015-09-09,100.16999816894533
+374802,MCO,2015-09-10,100.81999969482422
+374803,MCO,2015-09-11,101.55999755859376
+374804,MCO,2015-09-14,100.91999816894533
+374805,MCO,2015-09-15,102.43000030517578
+374806,MCO,2015-09-16,102.9000015258789
+374807,MCO,2015-09-17,102.30999755859376
+374808,MCO,2015-09-18,100.75
+374809,MCO,2015-09-21,101.77999877929688
+374810,MCO,2015-09-22,100.62999725341795
+374811,MCO,2015-09-23,101.12000274658205
+374812,MCO,2015-09-24,99.94000244140624
+374813,MCO,2015-09-25,100.41999816894533
+374814,MCO,2015-09-28,96.88999938964844
+374815,MCO,2015-09-29,97.52999877929688
+374816,MCO,2015-09-30,98.1999969482422
+374817,MCO,2015-10-01,97.48999786376952
+374818,MCO,2015-10-02,99.0500030517578
+374819,MCO,2015-10-05,101.08000183105467
+374820,MCO,2015-10-06,99.0999984741211
+374821,MCO,2015-10-07,99.44000244140624
+374822,MCO,2015-10-08,98.37999725341795
+374823,MCO,2015-10-09,98.87999725341795
+374824,MCO,2015-10-12,99.04000091552734
+374825,MCO,2015-10-13,98.08999633789062
+374826,MCO,2015-10-14,97.62999725341795
+374827,MCO,2015-10-15,100.04000091552734
+374828,MCO,2015-10-16,100.58000183105467
+374829,MCO,2015-10-19,99.91000366210938
+374830,MCO,2015-10-20,100.1500015258789
+374831,MCO,2015-10-21,97.7300033569336
+374832,MCO,2015-10-22,99.0199966430664
+374833,MCO,2015-10-23,100.5
+374834,MCO,2015-10-26,100.97000122070312
+374835,MCO,2015-10-27,99.41000366210938
+374836,MCO,2015-10-28,100.38999938964844
+374837,MCO,2015-10-29,101.52999877929688
+374838,MCO,2015-10-30,96.16000366210938
+374839,MCO,2015-11-02,96.4499969482422
+374840,MCO,2015-11-03,99.1999969482422
+374841,MCO,2015-11-04,99.62999725341795
+374842,MCO,2015-11-05,101.5999984741211
+374843,MCO,2015-11-06,102.5500030517578
+374844,MCO,2015-11-09,100.37999725341795
+374845,MCO,2015-11-10,100.0999984741211
+374846,MCO,2015-11-11,100.7300033569336
+374847,MCO,2015-11-12,99.4000015258789
+374848,MCO,2015-11-13,96.9000015258789
+374849,MCO,2015-11-16,98.08999633789062
+374850,MCO,2015-11-17,101.1999969482422
+374851,MCO,2015-11-18,103.1999969482422
+374852,MCO,2015-11-19,103.43000030517578
+374853,MCO,2015-11-20,104.33999633789062
+374854,MCO,2015-11-23,104.16999816894533
+374855,MCO,2015-11-24,103.48999786376952
+374856,MCO,2015-11-25,102.87999725341795
+374857,MCO,2015-11-27,103.79000091552734
+374858,MCO,2015-11-30,103.12000274658205
+374859,MCO,2015-12-01,103.44000244140624
+374860,MCO,2015-12-02,102.9000015258789
+374861,MCO,2015-12-03,101.36000061035156
+374862,MCO,2015-12-04,104.0199966430664
+374863,MCO,2015-12-07,104.0500030517578
+374864,MCO,2015-12-08,101.48999786376952
+374865,MCO,2015-12-09,99.33999633789062
+374866,MCO,2015-12-10,99.52999877929688
+374867,MCO,2015-12-11,95.7300033569336
+374868,MCO,2015-12-14,96.77999877929688
+374869,MCO,2015-12-15,98.66000366210938
+374870,MCO,2015-12-16,99.31999969482422
+374871,MCO,2015-12-17,97.87999725341795
+374872,MCO,2015-12-18,97.45999908447266
+374873,MCO,2015-12-21,99.20999908447266
+374874,MCO,2015-12-22,99.02999877929688
+374875,MCO,2015-12-23,99.8499984741211
+374876,MCO,2015-12-24,100.11000061035156
+374877,MCO,2015-12-28,100.66000366210938
+374878,MCO,2015-12-29,101.55999755859376
+374879,MCO,2015-12-30,101.11000061035156
+374880,MCO,2015-12-31,100.33999633789062
+374881,MCO,2016-01-04,97.22000122070312
+374882,MCO,2016-01-05,98.56999969482422
+374883,MCO,2016-01-06,96.80999755859376
+374884,MCO,2016-01-07,92.72000122070312
+374885,MCO,2016-01-08,90.08000183105467
+374886,MCO,2016-01-11,90.86000061035156
+374887,MCO,2016-01-12,91.16999816894533
+374888,MCO,2016-01-13,87.11000061035156
+374889,MCO,2016-01-14,88.12000274658203
+374890,MCO,2016-01-15,85.98999786376953
+374891,MCO,2016-01-19,86.43000030517578
+374892,MCO,2016-01-20,86.12999725341797
+374893,MCO,2016-01-21,85.80000305175781
+374894,MCO,2016-01-22,88.41999816894531
+374895,MCO,2016-01-25,86.75
+374896,MCO,2016-01-26,88.33000183105469
+374897,MCO,2016-01-27,88.01000213623047
+374898,MCO,2016-01-28,87.12999725341797
+374899,MCO,2016-01-29,89.13999938964844
+374900,MCO,2016-02-01,88.01000213623047
+374901,MCO,2016-02-02,85.62999725341797
+374902,MCO,2016-02-03,85.58999633789062
+374903,MCO,2016-02-04,87.11000061035156
+374904,MCO,2016-02-05,83.69999694824219
+374905,MCO,2016-02-08,79.37999725341797
+374906,MCO,2016-02-09,80.02999877929688
+374907,MCO,2016-02-10,80.06999969482422
+374908,MCO,2016-02-11,78.44999694824219
+374909,MCO,2016-02-12,82.30999755859375
+374910,MCO,2016-02-16,83.72000122070312
+374911,MCO,2016-02-17,85.72000122070312
+374912,MCO,2016-02-18,85.7300033569336
+374913,MCO,2016-02-19,85.66000366210938
+374914,MCO,2016-02-22,88.12000274658203
+374915,MCO,2016-02-23,86.94999694824219
+374916,MCO,2016-02-24,86.6500015258789
+374917,MCO,2016-02-25,88.63999938964844
+374918,MCO,2016-02-26,88.5999984741211
+374919,MCO,2016-02-29,88.80000305175781
+374920,MCO,2016-03-01,91.54000091552734
+374921,MCO,2016-03-02,92.3000030517578
+374922,MCO,2016-03-03,94.86000061035156
+374923,MCO,2016-03-04,95.4000015258789
+374924,MCO,2016-03-07,94.45999908447266
+374925,MCO,2016-03-08,92.77999877929688
+374926,MCO,2016-03-09,93.05999755859376
+374927,MCO,2016-03-10,93.12999725341795
+374928,MCO,2016-03-11,94.5
+374929,MCO,2016-03-14,93.68000030517578
+374930,MCO,2016-03-15,93.5999984741211
+374931,MCO,2016-03-16,94.72000122070312
+374932,MCO,2016-03-17,97.5
+374933,MCO,2016-03-18,97.05999755859376
+374934,MCO,2016-03-21,95.94000244140624
+374935,MCO,2016-03-22,95.91000366210938
+374936,MCO,2016-03-23,94.26000213623048
+374937,MCO,2016-03-24,92.9499969482422
+374938,MCO,2016-03-28,92.9800033569336
+374939,MCO,2016-03-29,95.5199966430664
+374940,MCO,2016-03-30,95.86000061035156
+374941,MCO,2016-03-31,96.55999755859376
+374942,MCO,2016-04-01,97.55999755859376
+374943,MCO,2016-04-04,96.25
+374944,MCO,2016-04-05,93.7699966430664
+374945,MCO,2016-04-06,94.44000244140624
+374946,MCO,2016-04-07,92.86000061035156
+374947,MCO,2016-04-08,93.30999755859376
+374948,MCO,2016-04-11,93.97000122070312
+374949,MCO,2016-04-12,95.31999969482422
+374950,MCO,2016-04-13,97.95999908447266
+374951,MCO,2016-04-14,97.98999786376952
+374952,MCO,2016-04-15,97.79000091552734
+374953,MCO,2016-04-18,98.63999938964844
+374954,MCO,2016-04-19,99.58999633789062
+374955,MCO,2016-04-20,100.7699966430664
+374956,MCO,2016-04-21,99.62999725341795
+374957,MCO,2016-04-22,98.77999877929688
+374958,MCO,2016-04-25,98.87999725341795
+374959,MCO,2016-04-26,99.69000244140624
+374960,MCO,2016-04-27,99.8000030517578
+374961,MCO,2016-04-28,99.0999984741211
+374962,MCO,2016-04-29,95.72000122070312
+374963,MCO,2016-05-02,96.01000213623048
+374964,MCO,2016-05-03,94.56999969482422
+374965,MCO,2016-05-04,93.66999816894533
+374966,MCO,2016-05-05,93.29000091552734
+374967,MCO,2016-05-06,94.45999908447266
+374968,MCO,2016-05-09,94.66000366210938
+374969,MCO,2016-05-10,96.29000091552734
+374970,MCO,2016-05-11,94.9000015258789
+374971,MCO,2016-05-12,94.73999786376952
+374972,MCO,2016-05-13,93.81999969482422
+374973,MCO,2016-05-16,94.7699966430664
+374974,MCO,2016-05-17,93.6999969482422
+374975,MCO,2016-05-18,94.16000366210938
+374976,MCO,2016-05-19,93.06999969482422
+374977,MCO,2016-05-20,93.83000183105467
+374978,MCO,2016-05-23,93.70999908447266
+374979,MCO,2016-05-24,97.8000030517578
+374980,MCO,2016-05-25,98.12000274658205
+374981,MCO,2016-05-26,97.55999755859376
+374982,MCO,2016-05-27,98.7300033569336
+374983,MCO,2016-05-31,98.63999938964844
+374984,MCO,2016-06-01,98.86000061035156
+374985,MCO,2016-06-02,99.58999633789062
+374986,MCO,2016-06-03,98.76000213623048
+374987,MCO,2016-06-06,101.0
+374988,MCO,2016-06-07,100.19000244140624
+374989,MCO,2016-06-08,101.06999969482422
+374990,MCO,2016-06-09,101.06999969482422
+374991,MCO,2016-06-10,99.44000244140624
+374992,MCO,2016-06-13,98.31999969482422
+374993,MCO,2016-06-14,98.23999786376952
+374994,MCO,2016-06-15,98.3499984741211
+374995,MCO,2016-06-16,96.97000122070312
+374996,MCO,2016-06-17,96.69000244140624
+374997,MCO,2016-06-20,98.6500015258789
+374998,MCO,2016-06-21,98.47000122070312
+374999,MCO,2016-06-22,98.26000213623048
+375000,MCO,2016-06-23,101.6999969482422
+375001,MCO,2016-06-24,93.66000366210938
+375002,MCO,2016-06-27,87.87999725341797
+375003,MCO,2016-06-28,89.0999984741211
+375004,MCO,2016-06-29,91.58000183105467
+375005,MCO,2016-06-30,93.70999908447266
+375006,MCO,2016-07-01,94.08000183105467
+375007,MCO,2016-07-05,92.58000183105467
+375008,MCO,2016-07-06,92.97000122070312
+375009,MCO,2016-07-07,94.2300033569336
+375010,MCO,2016-07-08,96.7300033569336
+375011,MCO,2016-07-11,97.8499984741211
+375012,MCO,2016-07-12,100.16999816894533
+375013,MCO,2016-07-13,101.72000122070312
+375014,MCO,2016-07-14,103.01000213623048
+375015,MCO,2016-07-15,103.33999633789062
+375016,MCO,2016-07-18,103.95999908447266
+375017,MCO,2016-07-19,103.58999633789062
+375018,MCO,2016-07-20,104.2300033569336
+375019,MCO,2016-07-21,104.30999755859376
+375020,MCO,2016-07-22,105.29000091552734
+375021,MCO,2016-07-25,105.6999969482422
+375022,MCO,2016-07-26,106.19000244140624
+375023,MCO,2016-07-27,105.12000274658205
+375024,MCO,2016-07-28,106.18000030517578
+375025,MCO,2016-07-29,106.01000213623048
+375026,MCO,2016-08-01,105.2699966430664
+375027,MCO,2016-08-02,104.19000244140624
+375028,MCO,2016-08-03,104.58999633789062
+375029,MCO,2016-08-04,103.91000366210938
+375030,MCO,2016-08-05,105.0500030517578
+375031,MCO,2016-08-08,104.5
+375032,MCO,2016-08-09,104.23999786376952
+375033,MCO,2016-08-10,103.70999908447266
+375034,MCO,2016-08-11,104.51000213623048
+375035,MCO,2016-08-12,103.45999908447266
+375036,MCO,2016-08-15,105.06999969482422
+375037,MCO,2016-08-16,104.11000061035156
+375038,MCO,2016-08-17,104.1500015258789
+375039,MCO,2016-08-18,104.2300033569336
+375040,MCO,2016-08-19,104.58000183105467
+375041,MCO,2016-08-22,104.5
+375042,MCO,2016-08-23,105.62999725341795
+375043,MCO,2016-08-24,105.55999755859376
+375044,MCO,2016-08-25,105.6999969482422
+375045,MCO,2016-08-26,106.22000122070312
+375046,MCO,2016-08-29,107.16000366210938
+375047,MCO,2016-08-30,108.23999786376952
+375048,MCO,2016-08-31,108.69000244140624
+375049,MCO,2016-09-01,108.5500030517578
+375050,MCO,2016-09-02,109.43000030517578
+375051,MCO,2016-09-06,110.08999633789062
+375052,MCO,2016-09-07,110.1500015258789
+375053,MCO,2016-09-08,109.94000244140624
+375054,MCO,2016-09-09,106.62000274658205
+375055,MCO,2016-09-12,108.61000061035156
+375056,MCO,2016-09-13,107.31999969482422
+375057,MCO,2016-09-14,107.31999969482422
+375058,MCO,2016-09-15,108.6999969482422
+375059,MCO,2016-09-16,108.4800033569336
+375060,MCO,2016-09-19,108.4800033569336
+375061,MCO,2016-09-20,107.9499969482422
+375062,MCO,2016-09-21,109.45999908447266
+375063,MCO,2016-09-22,110.16000366210938
+375064,MCO,2016-09-23,109.2699966430664
+375065,MCO,2016-09-26,108.98999786376952
+375066,MCO,2016-09-27,109.98999786376952
+375067,MCO,2016-09-28,109.56999969482422
+375068,MCO,2016-09-29,107.75
+375069,MCO,2016-09-30,108.27999877929688
+375070,MCO,2016-10-03,109.27999877929688
+375071,MCO,2016-10-04,108.37999725341795
+375072,MCO,2016-10-05,108.48999786376952
+375073,MCO,2016-10-06,108.86000061035156
+375074,MCO,2016-10-07,108.26000213623048
+375075,MCO,2016-10-10,109.1500015258789
+375076,MCO,2016-10-11,107.58000183105467
+375077,MCO,2016-10-12,108.26000213623048
+375078,MCO,2016-10-13,106.61000061035156
+375079,MCO,2016-10-14,107.08000183105467
+375080,MCO,2016-10-17,106.6999969482422
+375081,MCO,2016-10-18,107.8000030517578
+375082,MCO,2016-10-19,108.4000015258789
+375083,MCO,2016-10-20,108.08999633789062
+375084,MCO,2016-10-21,102.23999786376952
+375085,MCO,2016-10-24,102.83999633789062
+375086,MCO,2016-10-25,102.7699966430664
+375087,MCO,2016-10-26,102.12999725341795
+375088,MCO,2016-10-27,102.16000366210938
+375089,MCO,2016-10-28,101.16999816894533
+375090,MCO,2016-10-31,100.5199966430664
+375091,MCO,2016-11-01,99.04000091552734
+375092,MCO,2016-11-02,97.95999908447266
+375093,MCO,2016-11-03,98.05999755859376
+375094,MCO,2016-11-04,97.61000061035156
+375095,MCO,2016-11-07,99.58000183105467
+375096,MCO,2016-11-08,99.68000030517578
+375097,MCO,2016-11-09,100.66999816894533
+375098,MCO,2016-11-10,100.2699966430664
+375099,MCO,2016-11-11,100.44000244140624
+375100,MCO,2016-11-14,100.05999755859376
+375101,MCO,2016-11-15,99.29000091552734
+375102,MCO,2016-11-16,98.68000030517578
+375103,MCO,2016-11-17,101.1999969482422
+375104,MCO,2016-11-18,100.55999755859376
+375105,MCO,2016-11-21,101.12999725341795
+375106,MCO,2016-11-22,101.66000366210938
+375107,MCO,2016-11-23,100.86000061035156
+375108,MCO,2016-11-25,101.0199966430664
+375109,MCO,2016-11-28,100.88999938964844
+375110,MCO,2016-11-29,101.08999633789062
+375111,MCO,2016-11-30,100.5
+375112,MCO,2016-12-01,97.25
+375113,MCO,2016-12-02,97.62000274658205
+375114,MCO,2016-12-05,96.83000183105467
+375115,MCO,2016-12-06,96.91000366210938
+375116,MCO,2016-12-07,97.9000015258789
+375117,MCO,2016-12-08,98.06999969482422
+375118,MCO,2016-12-09,99.7699966430664
+375119,MCO,2016-12-12,98.2699966430664
+375120,MCO,2016-12-13,99.5
+375121,MCO,2016-12-14,97.4499969482422
+375122,MCO,2016-12-15,96.76000213623048
+375123,MCO,2016-12-16,96.47000122070312
+375124,MCO,2016-12-19,95.91999816894533
+375125,MCO,2016-12-20,96.75
+375126,MCO,2016-12-21,96.48999786376952
+375127,MCO,2016-12-22,95.86000061035156
+375128,MCO,2016-12-23,95.41999816894533
+375129,MCO,2016-12-27,95.6999969482422
+375130,MCO,2016-12-28,94.69000244140624
+375131,MCO,2016-12-29,94.29000091552734
+375132,MCO,2016-12-30,94.2699966430664
+375133,MCO,2017-01-03,95.47000122070312
+375134,MCO,2017-01-04,97.08999633789062
+375135,MCO,2017-01-05,97.86000061035156
+375136,MCO,2017-01-06,98.3000030517578
+375137,MCO,2017-01-09,96.86000061035156
+375138,MCO,2017-01-10,94.66999816894533
+375139,MCO,2017-01-11,95.0199966430664
+375140,MCO,2017-01-12,96.5
+375141,MCO,2017-01-13,96.95999908447266
+375142,MCO,2017-01-17,99.1500015258789
+375143,MCO,2017-01-18,99.33000183105467
+375144,MCO,2017-01-19,99.95999908447266
+375145,MCO,2017-01-20,101.0199966430664
+375146,MCO,2017-01-23,101.7699966430664
+375147,MCO,2017-01-24,101.9499969482422
+375148,MCO,2017-01-25,103.7300033569336
+375149,MCO,2017-01-26,104.06999969482422
+375150,MCO,2017-01-27,103.9800033569336
+375151,MCO,2017-01-30,103.76000213623048
+375152,MCO,2017-01-31,103.66999816894533
+375153,MCO,2017-02-01,103.5500030517578
+375154,MCO,2017-02-02,104.41999816894533
+375155,MCO,2017-02-03,106.16999816894533
+375156,MCO,2017-02-06,106.76000213623048
+375157,MCO,2017-02-07,107.05999755859376
+375158,MCO,2017-02-08,106.81999969482422
+375159,MCO,2017-02-09,107.58000183105467
+375160,MCO,2017-02-10,108.0
+375161,MCO,2017-02-13,109.02999877929688
+375162,MCO,2017-02-14,109.26000213623048
+375163,MCO,2017-02-15,109.8499984741211
+375164,MCO,2017-02-16,110.22000122070312
+375165,MCO,2017-02-17,112.9000015258789
+375166,MCO,2017-02-21,112.87000274658205
+375167,MCO,2017-02-22,113.55999755859376
+375168,MCO,2017-02-23,113.2300033569336
+375169,MCO,2017-02-24,113.29000091552734
+375170,MCO,2017-02-27,112.0500030517578
+375171,MCO,2017-02-28,111.37000274658205
+375172,MCO,2017-03-01,113.1999969482422
+375173,MCO,2017-03-02,112.47000122070312
+375174,MCO,2017-03-03,112.62000274658205
+375175,MCO,2017-03-06,112.2699966430664
+375176,MCO,2017-03-07,112.66000366210938
+375177,MCO,2017-03-08,112.68000030517578
+375178,MCO,2017-03-09,112.4800033569336
+375179,MCO,2017-03-10,111.93000030517578
+375180,MCO,2017-03-13,112.1500015258789
+375181,MCO,2017-03-14,112.11000061035156
+375182,MCO,2017-03-15,112.88999938964844
+375183,MCO,2017-03-16,113.54000091552734
+375184,MCO,2017-03-17,111.94000244140624
+375185,MCO,2017-03-20,112.26000213623048
+375186,MCO,2017-03-21,110.87999725341795
+375187,MCO,2017-03-22,111.12999725341795
+375188,MCO,2017-03-23,112.16999816894533
+375189,MCO,2017-03-24,112.47000122070312
+375190,MCO,2017-03-27,111.41000366210938
+375191,MCO,2017-03-28,111.26000213623048
+375192,MCO,2017-03-29,111.4499969482422
+375193,MCO,2017-03-30,111.62000274658205
+375194,MCO,2017-03-31,112.04000091552734
+375195,MCO,2017-04-03,111.9000015258789
+375196,MCO,2017-04-04,111.37999725341795
+375197,MCO,2017-04-05,113.06999969482422
+375198,MCO,2017-04-06,113.33999633789062
+375199,MCO,2017-04-07,113.27999877929688
+375200,MCO,2017-04-10,112.94000244140624
+375201,MCO,2017-04-11,113.37999725341795
+375202,MCO,2017-04-12,112.9800033569336
+375203,MCO,2017-04-13,112.43000030517578
+375204,MCO,2017-04-17,114.2699966430664
+375205,MCO,2017-04-18,114.13999938964844
+375206,MCO,2017-04-19,114.37999725341795
+375207,MCO,2017-04-20,115.36000061035156
+375208,MCO,2017-04-21,115.0199966430664
+375209,MCO,2017-04-24,117.6999969482422
+375210,MCO,2017-04-25,118.06999969482422
+375211,MCO,2017-04-26,118.75
+375212,MCO,2017-04-27,119.43000030517578
+375213,MCO,2017-04-28,118.31999969482422
+375214,MCO,2017-05-01,117.9000015258789
+375215,MCO,2017-05-02,118.8499984741211
+375216,MCO,2017-05-03,118.6500015258789
+375217,MCO,2017-05-04,119.4000015258789
+375218,MCO,2017-05-05,118.2300033569336
+375219,MCO,2017-05-08,116.68000030517578
+375220,MCO,2017-05-09,116.70999908447266
+375221,MCO,2017-05-10,116.61000061035156
+375222,MCO,2017-05-11,115.56999969482422
+375223,MCO,2017-05-12,114.7699966430664
+375224,MCO,2017-05-15,116.11000061035156
+375225,MCO,2017-05-16,115.2300033569336
+375226,MCO,2017-05-17,112.9499969482422
+375227,MCO,2017-05-18,113.38999938964844
+375228,MCO,2017-05-19,114.75
+375229,MCO,2017-05-22,114.97000122070312
+375230,MCO,2017-05-23,114.88999938964844
+375231,MCO,2017-05-24,115.0500030517578
+375232,MCO,2017-05-25,116.54000091552734
+375233,MCO,2017-05-26,117.11000061035156
+375234,MCO,2017-05-30,116.76000213623048
+375235,MCO,2017-05-31,118.4499969482422
+375236,MCO,2017-06-01,119.0
+375237,MCO,2017-06-02,118.81999969482422
+375238,MCO,2017-06-05,118.86000061035156
+375239,MCO,2017-06-06,117.7699966430664
+375240,MCO,2017-06-07,117.66999816894533
+375241,MCO,2017-06-08,117.37999725341795
+375242,MCO,2017-06-09,116.81999969482422
+375243,MCO,2017-06-12,117.19000244140624
+375244,MCO,2017-06-13,118.91999816894533
+375245,MCO,2017-06-14,120.01000213623048
+375246,MCO,2017-06-15,121.08000183105467
+375247,MCO,2017-06-16,122.25
+375248,MCO,2017-06-19,122.18000030517578
+375249,MCO,2017-06-20,121.19000244140624
+375250,MCO,2017-06-21,118.94000244140624
+375251,MCO,2017-06-22,118.72000122070312
+375252,MCO,2017-06-23,120.05999755859376
+375253,MCO,2017-06-26,120.62000274658205
+375254,MCO,2017-06-27,120.41999816894533
+375255,MCO,2017-06-28,122.22000122070312
+375256,MCO,2017-06-29,121.37000274658205
+375257,MCO,2017-06-30,121.68000030517578
+375258,MCO,2017-07-03,122.0199966430664
+375259,MCO,2017-07-05,123.9800033569336
+375260,MCO,2017-07-06,122.16999816894533
+375261,MCO,2017-07-07,123.41999816894533
+375262,MCO,2017-07-10,123.02999877929688
+375263,MCO,2017-07-11,122.61000061035156
+375264,MCO,2017-07-12,124.27999877929688
+375265,MCO,2017-07-13,124.68000030517578
+375266,MCO,2017-07-14,125.0999984741211
+375267,MCO,2017-07-17,125.37000274658205
+375268,MCO,2017-07-18,125.8499984741211
+375269,MCO,2017-07-19,126.5999984741211
+375270,MCO,2017-07-20,127.16999816894533
+375271,MCO,2017-07-21,132.57000732421875
+375272,MCO,2017-07-24,133.57000732421875
+375273,MCO,2017-07-25,132.75
+375274,MCO,2017-07-26,133.27999877929688
+375275,MCO,2017-07-27,131.88999938964844
+375276,MCO,2017-07-28,132.2100067138672
+375277,MCO,2017-07-31,131.6300048828125
+375278,MCO,2017-08-01,131.58999633789062
+375279,MCO,2017-08-02,129.3699951171875
+375280,MCO,2017-08-03,128.72000122070312
+375281,MCO,2017-08-04,129.2899932861328
+375282,MCO,2017-08-07,129.07000732421875
+375283,MCO,2017-08-08,127.6999969482422
+375284,MCO,2017-08-09,128.02000427246094
+375285,MCO,2017-08-10,126.91000366210938
+375286,MCO,2017-08-11,127.76000213623048
+375287,MCO,2017-08-14,130.52999877929688
+375288,MCO,2017-08-15,132.1999969482422
+375289,MCO,2017-08-16,132.08999633789062
+375290,MCO,2017-08-17,130.22000122070312
+375291,MCO,2017-08-18,130.49000549316406
+375292,MCO,2017-08-21,130.80999755859375
+375293,MCO,2017-08-22,132.5800018310547
+375294,MCO,2017-08-23,132.02000427246094
+375295,MCO,2017-08-24,132.1999969482422
+375296,MCO,2017-08-25,132.38999938964844
+375297,MCO,2017-08-28,132.67999267578125
+375298,MCO,2017-08-29,133.02999877929688
+375299,MCO,2017-08-30,134.44000244140625
+375300,MCO,2017-08-31,134.02999877929688
+375301,MCO,2017-09-01,133.75999450683594
+375302,MCO,2017-09-05,133.05999755859375
+375303,MCO,2017-09-06,134.24000549316406
+375304,MCO,2017-09-07,134.22000122070312
+375305,MCO,2017-09-08,135.35000610351562
+375306,MCO,2017-09-11,135.72000122070312
+375307,MCO,2017-09-12,136.16000366210938
+375308,MCO,2017-09-13,135.3699951171875
+375309,MCO,2017-09-14,134.9600067138672
+375310,MCO,2017-09-15,136.3300018310547
+375311,MCO,2017-09-18,136.75999450683594
+375312,MCO,2017-09-19,136.74000549316406
+375313,MCO,2017-09-20,136.77000427246094
+375314,MCO,2017-09-21,136.64999389648438
+375315,MCO,2017-09-22,138.02999877929688
+375316,MCO,2017-09-25,138.77999877929688
+375317,MCO,2017-09-26,138.35000610351562
+375318,MCO,2017-09-27,138.7100067138672
+375319,MCO,2017-09-28,138.61000061035156
+375320,MCO,2017-09-29,139.2100067138672
+375321,MCO,2017-10-02,140.2100067138672
+375322,MCO,2017-10-03,141.0
+375323,MCO,2017-10-04,141.7100067138672
+375324,MCO,2017-10-05,142.10000610351562
+375325,MCO,2017-10-06,142.49000549316406
+375326,MCO,2017-10-09,141.9499969482422
+375327,MCO,2017-10-10,142.13999938964844
+375328,MCO,2017-10-11,142.5500030517578
+375329,MCO,2017-10-12,143.92999267578125
+375330,MCO,2017-10-13,144.24000549316406
+375331,MCO,2017-10-16,144.75
+375332,MCO,2017-10-17,144.1300048828125
+375333,MCO,2017-10-18,145.1999969482422
+375334,MCO,2017-10-19,144.19000244140625
+375335,MCO,2017-10-20,145.66000366210938
+375336,MCO,2017-10-23,146.05999755859375
+375337,MCO,2017-10-24,147.0
+375338,MCO,2017-10-25,145.5800018310547
+375339,MCO,2017-10-26,147.3800048828125
+375340,MCO,2017-10-27,146.39999389648438
+375341,MCO,2017-10-30,142.97999572753906
+375342,MCO,2017-10-31,142.41000366210938
+375343,MCO,2017-11-01,143.49000549316406
+375344,MCO,2017-11-02,143.52999877929688
+375345,MCO,2017-11-03,146.2899932861328
+375346,MCO,2017-11-06,144.50999450683594
+375347,MCO,2017-11-07,143.77000427246094
+375348,MCO,2017-11-08,144.92999267578125
+375349,MCO,2017-11-09,143.08999633789062
+375350,MCO,2017-11-10,142.19000244140625
+375351,MCO,2017-11-13,142.14999389648438
+375352,MCO,2017-11-14,143.13999938964844
+375353,MCO,2017-11-15,141.9600067138672
+375354,MCO,2017-11-16,144.08999633789062
+375355,MCO,2017-11-17,146.7899932861328
+375356,MCO,2017-11-20,148.30999755859375
+375357,MCO,2017-11-21,149.4600067138672
+375358,MCO,2017-11-22,149.39999389648438
+375359,MCO,2017-11-24,150.22999572753906
+375360,MCO,2017-11-27,149.8699951171875
+375361,MCO,2017-11-28,150.8800048828125
+375362,MCO,2017-11-29,149.83999633789062
+375363,MCO,2017-11-30,151.82000732421875
+375364,MCO,2017-12-01,151.3000030517578
+375365,MCO,2017-12-04,151.75
+375366,MCO,2017-12-05,152.0800018310547
+375367,MCO,2017-12-06,152.27000427246094
+375368,MCO,2017-12-07,151.72999572753906
+375369,MCO,2017-12-08,152.38999938964844
+375370,MCO,2017-12-11,152.38999938964844
+375371,MCO,2017-12-12,152.57000732421875
+375372,MCO,2017-12-13,150.1699981689453
+375373,MCO,2017-12-14,149.5
+375374,MCO,2017-12-15,150.57000732421875
+375375,MCO,2017-12-18,150.47000122070312
+375376,MCO,2017-12-19,150.14999389648438
+375377,MCO,2017-12-20,148.47000122070312
+375378,MCO,2017-12-21,147.47999572753906
+375379,MCO,2017-12-22,146.99000549316406
+375380,MCO,2017-12-26,145.8699951171875
+375381,MCO,2017-12-27,146.6300048828125
+375382,MCO,2017-12-28,147.82000732421875
+375383,MCO,2017-12-29,147.61000061035156
+375384,MCO,2018-01-02,146.1300048828125
+375385,MCO,2018-01-03,148.86000061035156
+375386,MCO,2018-01-04,151.60000610351562
+375387,MCO,2018-01-05,154.1199951171875
+375388,MCO,2018-01-08,155.07000732421875
+375389,MCO,2018-01-09,156.1199951171875
+375390,MCO,2018-01-10,154.80999755859375
+375391,MCO,2018-01-11,155.72000122070312
+375392,MCO,2018-01-12,157.25
+375393,MCO,2018-01-16,155.52999877929688
+375394,MCO,2018-01-17,157.41000366210938
+375395,MCO,2018-01-18,157.5800018310547
+375396,MCO,2018-01-19,159.17999267578125
+375397,MCO,2018-01-22,160.47000122070312
+375398,MCO,2018-01-23,160.83999633789062
+375399,MCO,2018-01-24,162.19000244140625
+375400,MCO,2018-01-25,162.7899932861328
+375401,MCO,2018-01-26,167.22999572753906
+375402,MCO,2018-01-29,161.75
+375403,MCO,2018-01-30,161.6300048828125
+375404,MCO,2018-01-31,161.7899932861328
+375405,MCO,2018-02-01,163.57000732421875
+375406,MCO,2018-02-02,158.61000061035156
+375407,MCO,2018-02-05,151.30999755859375
+375408,MCO,2018-02-06,157.94000244140625
+375409,MCO,2018-02-07,157.97999572753906
+375410,MCO,2018-02-08,152.13999938964844
+375411,MCO,2018-02-09,154.63999938964844
+375412,MCO,2018-02-12,159.27999877929688
+375413,MCO,2018-02-13,161.60000610351562
+375414,MCO,2018-02-14,163.5500030517578
+375415,MCO,2018-02-15,166.99000549316406
+375416,MCO,2018-02-16,168.2100067138672
+375417,MCO,2018-02-20,168.1300048828125
+375418,MCO,2018-02-21,166.99000549316406
+375419,MCO,2018-02-22,167.1699981689453
+375420,MCO,2018-02-23,169.3000030517578
+375421,MCO,2018-02-26,170.1999969482422
+375422,MCO,2018-02-27,168.3699951171875
+375423,MCO,2018-02-28,166.8800048828125
+375424,MCO,2018-03-01,166.52000427246094
+375425,MCO,2018-03-02,166.94000244140625
+375426,MCO,2018-03-05,167.5
+375427,MCO,2018-03-06,166.05999755859375
+375428,MCO,2018-03-07,166.75999450683594
+375429,MCO,2018-03-08,168.3699951171875
+375430,MCO,2018-03-09,170.0500030517578
+375431,MCO,2018-03-12,169.86000061035156
+375432,MCO,2018-03-13,169.0800018310547
+375433,MCO,2018-03-14,166.69000244140625
+375434,MCO,2018-03-15,166.47999572753906
+375435,MCO,2018-03-16,167.3000030517578
+375436,MCO,2018-03-19,165.38999938964844
+375437,MCO,2018-03-20,167.4600067138672
+375438,MCO,2018-03-21,167.2100067138672
+375439,MCO,2018-03-22,160.91000366210938
+375440,MCO,2018-03-23,158.4199981689453
+375441,MCO,2018-03-26,163.3000030517578
+375442,MCO,2018-03-27,159.5399932861328
+375443,MCO,2018-03-28,158.94000244140625
+375444,MCO,2018-03-29,161.3000030517578
+375445,MCO,2018-04-02,158.66000366210938
+375446,MCO,2018-04-03,160.8699951171875
+375447,MCO,2018-04-04,162.25999450683594
+375448,MCO,2018-04-05,162.22999572753906
+375449,MCO,2018-04-06,158.99000549316406
+375450,MCO,2018-04-09,159.4600067138672
+375451,MCO,2018-04-10,162.63999938964844
+375452,MCO,2018-04-11,162.39999389648438
+375453,MCO,2018-04-12,163.9499969482422
+375454,MCO,2018-04-13,162.88999938964844
+375455,MCO,2018-04-16,164.3800048828125
+375456,MCO,2018-04-17,165.94000244140625
+375457,MCO,2018-04-18,166.47000122070312
+375458,MCO,2018-04-19,165.72000122070312
+375459,MCO,2018-04-20,164.02000427246094
+375460,MCO,2018-04-23,162.47999572753906
+375461,MCO,2018-04-24,160.4600067138672
+375462,MCO,2018-04-25,162.5399932861328
+375463,MCO,2018-04-26,164.67999267578125
+375464,MCO,2018-04-27,163.02999877929688
+375465,MCO,2018-04-30,162.1999969482422
+375466,MCO,2018-05-01,164.16000366210938
+375467,MCO,2018-05-02,162.7100067138672
+375468,MCO,2018-05-03,163.1199951171875
+375469,MCO,2018-05-04,166.30999755859375
+375470,MCO,2018-05-07,167.38999938964844
+375471,MCO,2018-05-08,167.88999938964844
+375472,MCO,2018-05-09,170.5500030517578
+375473,MCO,2018-05-10,173.77999877929688
+375474,MCO,2018-05-11,174.0500030517578
+375475,MCO,2018-05-14,172.0
+375476,MCO,2018-05-15,170.88999938964844
+375477,MCO,2018-05-16,172.24000549316406
+375478,MCO,2018-05-17,171.5399932861328
+375479,MCO,2018-05-18,172.52000427246094
+375480,MCO,2018-05-21,175.08999633789062
+375481,MCO,2018-05-22,174.36000061035156
+375482,MCO,2018-05-23,174.0500030517578
+375483,MCO,2018-05-24,173.9499969482422
+375484,MCO,2018-05-25,174.02999877929688
+375485,MCO,2018-05-29,170.80999755859375
+375486,MCO,2018-05-30,173.4199981689453
+375487,MCO,2018-05-31,170.57000732421875
+375488,MCO,2018-06-01,172.9600067138672
+375489,MCO,2018-06-04,175.22999572753906
+375490,MCO,2018-06-05,176.22000122070312
+375491,MCO,2018-06-06,178.30999755859375
+375492,MCO,2018-06-07,177.75999450683594
+375493,MCO,2018-06-08,179.2100067138672
+375494,MCO,2018-06-11,177.82000732421875
+375495,MCO,2018-06-12,178.0500030517578
+375496,MCO,2018-06-13,176.8699951171875
+375497,MCO,2018-06-14,175.92999267578125
+375498,MCO,2018-06-15,176.8000030517578
+375499,MCO,2018-06-18,175.16000366210938
+375500,MCO,2018-06-19,173.22999572753906
+375501,MCO,2018-06-20,173.47000122070312
+375502,MCO,2018-06-21,172.42999267578125
+375503,MCO,2018-06-22,172.41000366210938
+375504,MCO,2018-06-25,169.60000610351562
+375505,MCO,2018-06-26,169.47000122070312
+375506,MCO,2018-06-27,168.47000122070312
+375507,MCO,2018-06-28,170.5800018310547
+375508,MCO,2018-06-29,170.55999755859375
+375509,MCO,2018-07-02,170.97000122070312
+375510,MCO,2018-07-03,169.75999450683594
+375511,MCO,2018-07-05,171.05999755859375
+375512,MCO,2018-07-06,172.80999755859375
+375513,MCO,2018-07-09,175.4499969482422
+375514,MCO,2018-07-10,176.69000244140625
+375515,MCO,2018-07-11,178.02999877929688
+375516,MCO,2018-07-12,181.50999450683597
+375517,MCO,2018-07-13,181.9600067138672
+375518,MCO,2018-07-16,182.32000732421875
+375519,MCO,2018-07-17,182.69000244140625
+375520,MCO,2018-07-18,184.4900054931641
+375521,MCO,2018-07-19,182.3500061035156
+375522,MCO,2018-07-20,185.4199981689453
+375523,MCO,2018-07-23,186.1199951171875
+375524,MCO,2018-07-24,185.6300048828125
+375525,MCO,2018-07-25,187.0200042724609
+375526,MCO,2018-07-26,185.72000122070312
+375527,MCO,2018-07-27,176.60000610351562
+375528,MCO,2018-07-30,170.80999755859375
+375529,MCO,2018-07-31,171.1199951171875
+375530,MCO,2018-08-01,171.14999389648438
+375531,MCO,2018-08-02,171.88999938964844
+375532,MCO,2018-08-03,172.67999267578125
+375533,MCO,2018-08-06,171.57000732421875
+375534,MCO,2018-08-07,173.25
+375535,MCO,2018-08-08,172.60000610351562
+375536,MCO,2018-08-09,172.0399932861328
+375537,MCO,2018-08-10,170.99000549316406
+375538,MCO,2018-08-13,169.3699951171875
+375539,MCO,2018-08-14,170.9199981689453
+375540,MCO,2018-08-15,169.47000122070312
+375541,MCO,2018-08-16,171.57000732421875
+375542,MCO,2018-08-17,171.5
+375543,MCO,2018-08-20,171.22000122070312
+375544,MCO,2018-08-21,171.91000366210938
+375545,MCO,2018-08-22,171.82000732421875
+375546,MCO,2018-08-23,171.30999755859375
+375547,MCO,2018-08-24,173.1999969482422
+375548,MCO,2018-08-27,175.38999938964844
+375549,MCO,2018-08-28,176.27000427246094
+375550,MCO,2018-08-29,176.32000732421875
+375551,MCO,2018-08-30,176.75
+375552,MCO,2018-08-31,178.02000427246094
+375553,MCO,2018-09-04,178.1300048828125
+375554,MCO,2018-09-05,176.10000610351562
+375555,MCO,2018-09-06,176.64999389648438
+375556,MCO,2018-09-07,176.8000030517578
+375557,MCO,2018-09-10,177.16000366210938
+375558,MCO,2018-09-11,177.72000122070312
+375559,MCO,2018-09-12,178.89999389648438
+375560,MCO,2018-09-13,179.25999450683594
+375561,MCO,2018-09-14,181.5500030517578
+375562,MCO,2018-09-17,176.91000366210938
+375563,MCO,2018-09-18,177.85000610351562
+375564,MCO,2018-09-19,177.8000030517578
+375565,MCO,2018-09-20,178.75
+375566,MCO,2018-09-21,174.58999633789062
+375567,MCO,2018-09-24,175.5500030517578
+375568,MCO,2018-09-25,172.91000366210938
+375569,MCO,2018-09-26,172.80999755859375
+375570,MCO,2018-09-27,173.4600067138672
+375571,MCO,2018-09-28,167.1999969482422
+375572,MCO,2018-10-01,169.55999755859375
+375573,MCO,2018-10-02,166.5800018310547
+375574,MCO,2018-10-03,166.24000549316406
+375575,MCO,2018-10-04,163.0399932861328
+375576,MCO,2018-10-05,161.36000061035156
+375577,MCO,2018-10-08,161.64999389648438
+375578,MCO,2018-10-09,161.64999389648438
+375579,MCO,2018-10-10,156.0399932861328
+375580,MCO,2018-10-11,153.30999755859375
+375581,MCO,2018-10-12,155.92999267578125
+375582,MCO,2018-10-15,156.4600067138672
+375583,MCO,2018-10-16,159.69000244140625
+375584,MCO,2018-10-17,161.8300018310547
+375585,MCO,2018-10-18,158.27000427246094
+375586,MCO,2018-10-19,159.77000427246094
+375587,MCO,2018-10-22,159.44000244140625
+375588,MCO,2018-10-23,157.22999572753906
+375589,MCO,2018-10-24,154.02000427246094
+375590,MCO,2018-10-25,155.07000732421875
+375591,MCO,2018-10-26,141.6300048828125
+375592,MCO,2018-10-29,141.25999450683594
+375593,MCO,2018-10-30,141.13999938964844
+375594,MCO,2018-10-31,145.47999572753906
+375595,MCO,2018-11-01,149.94000244140625
+375596,MCO,2018-11-02,149.4600067138672
+375597,MCO,2018-11-05,150.99000549316406
+375598,MCO,2018-11-06,150.6300048828125
+375599,MCO,2018-11-07,153.4499969482422
+375600,MCO,2018-11-08,155.33999633789062
+375601,MCO,2018-11-09,153.5
+375602,MCO,2018-11-12,150.07000732421875
+375603,MCO,2018-11-13,148.05999755859375
+375604,MCO,2018-11-14,146.36000061035156
+375605,MCO,2018-11-15,147.4600067138672
+375606,MCO,2018-11-16,147.25
+375607,MCO,2018-11-19,148.19000244140625
+375608,MCO,2018-11-20,145.85000610351562
+375609,MCO,2018-11-21,150.75999450683594
+375610,MCO,2018-11-23,150.19000244140625
+375611,MCO,2018-11-26,153.9199981689453
+375612,MCO,2018-11-27,152.7100067138672
+375613,MCO,2018-11-28,158.7100067138672
+375614,MCO,2018-11-29,156.63999938964844
+375615,MCO,2018-11-30,159.07000732421875
+375616,MCO,2018-12-03,158.1999969482422
+375617,MCO,2018-12-04,152.4499969482422
+375618,MCO,2018-12-06,149.83999633789062
+375619,MCO,2018-12-07,145.77999877929688
+375620,MCO,2018-12-10,145.75
+375621,MCO,2018-12-11,145.41000366210938
+375622,MCO,2018-12-12,148.42999267578125
+375623,MCO,2018-12-13,148.9499969482422
+375624,MCO,2018-12-14,145.52000427246094
+375625,MCO,2018-12-17,141.38999938964844
+375626,MCO,2018-12-18,142.1999969482422
+375627,MCO,2018-12-19,139.5
+375628,MCO,2018-12-20,136.6699981689453
+375629,MCO,2018-12-21,132.5800018310547
+375630,MCO,2018-12-24,129.35000610351562
+375631,MCO,2018-12-26,136.64999389648438
+375632,MCO,2018-12-27,139.9499969482422
+375633,MCO,2018-12-28,139.35000610351562
+375634,MCO,2018-12-31,140.0399932861328
+375635,MCO,2019-01-02,140.85000610351562
+375636,MCO,2019-01-03,136.17999267578125
+375637,MCO,2019-01-04,143.27999877929688
+375638,MCO,2019-01-07,143.80999755859375
+375639,MCO,2019-01-08,145.89999389648438
+375640,MCO,2019-01-09,146.38999938964844
+375641,MCO,2019-01-10,149.0399932861328
+375642,MCO,2019-01-11,148.97000122070312
+375643,MCO,2019-01-14,149.22000122070312
+375644,MCO,2019-01-15,153.22999572753906
+375645,MCO,2019-01-16,155.39999389648438
+375646,MCO,2019-01-17,157.86000061035156
+375647,MCO,2019-01-18,159.39999389648438
+375648,MCO,2019-01-22,155.47999572753906
+375649,MCO,2019-01-23,154.80999755859375
+375650,MCO,2019-01-24,154.1199951171875
+375651,MCO,2019-01-25,156.52999877929688
+375652,MCO,2019-01-28,155.8800048828125
+375653,MCO,2019-01-29,155.13999938964844
+375654,MCO,2019-01-30,156.47000122070312
+375655,MCO,2019-01-31,158.50999450683594
+375656,MCO,2019-02-01,160.1999969482422
+375657,MCO,2019-02-04,160.6699981689453
+375658,MCO,2019-02-05,162.77000427246094
+375659,MCO,2019-02-06,161.6999969482422
+375660,MCO,2019-02-07,160.75999450683594
+375661,MCO,2019-02-08,161.02999877929688
+375662,MCO,2019-02-11,161.8000030517578
+375663,MCO,2019-02-12,163.14999389648438
+375664,MCO,2019-02-13,164.61000061035156
+375665,MCO,2019-02-14,163.72999572753906
+375666,MCO,2019-02-15,169.25999450683594
+375667,MCO,2019-02-19,167.9600067138672
+375668,MCO,2019-02-20,169.4600067138672
+375669,MCO,2019-02-21,170.60000610351562
+375670,MCO,2019-02-22,172.6999969482422
+375671,MCO,2019-02-25,172.5
+375672,MCO,2019-02-26,172.49000549316406
+375673,MCO,2019-02-27,173.60000610351562
+375674,MCO,2019-02-28,173.1199951171875
+375675,MCO,2019-03-01,175.6699981689453
+375676,MCO,2019-03-04,172.24000549316406
+375677,MCO,2019-03-05,171.05999755859375
+375678,MCO,2019-03-06,170.14999389648438
+375679,MCO,2019-03-07,169.36000061035156
+375680,MCO,2019-03-08,169.94000244140625
+375681,MCO,2019-03-11,171.5399932861328
+375682,MCO,2019-03-12,172.42999267578125
+375683,MCO,2019-03-13,173.55999755859375
+375684,MCO,2019-03-14,174.97999572753906
+375685,MCO,2019-03-15,176.69000244140625
+375686,MCO,2019-03-18,177.97000122070312
+375687,MCO,2019-03-19,178.6300048828125
+375688,MCO,2019-03-20,177.25
+375689,MCO,2019-03-21,181.9900054931641
+375690,MCO,2019-03-22,177.88999938964844
+375691,MCO,2019-03-25,177.41000366210938
+375692,MCO,2019-03-26,177.91000366210938
+375693,MCO,2019-03-27,177.83999633789062
+375694,MCO,2019-03-28,179.38999938964844
+375695,MCO,2019-03-29,181.08999633789065
+375696,MCO,2019-04-01,184.47999572753903
+375697,MCO,2019-04-02,185.0500030517578
+375698,MCO,2019-04-03,186.22000122070312
+375699,MCO,2019-04-04,186.8300018310547
+375700,MCO,2019-04-05,187.2400054931641
+375701,MCO,2019-04-08,187.1699981689453
+375702,MCO,2019-04-09,186.66000366210935
+375703,MCO,2019-04-10,185.27999877929688
+375704,MCO,2019-04-11,185.25
+375705,MCO,2019-04-12,187.1100006103516
+375706,MCO,2019-04-15,189.2100067138672
+375707,MCO,2019-04-16,190.5399932861328
+375708,MCO,2019-04-17,187.97000122070312
+375709,MCO,2019-04-18,189.05999755859372
+375710,MCO,2019-04-22,188.08999633789065
+375711,MCO,2019-04-23,188.63999938964844
+375712,MCO,2019-04-24,194.3699951171875
+375713,MCO,2019-04-25,193.22999572753903
+375714,MCO,2019-04-26,195.55999755859372
+375715,MCO,2019-04-29,194.6999969482422
+375716,MCO,2019-04-30,196.6199951171875
+375717,MCO,2019-05-01,193.8999938964844
+375718,MCO,2019-05-02,192.7700042724609
+375719,MCO,2019-05-03,196.44000244140625
+375720,MCO,2019-05-06,197.2400054931641
+375721,MCO,2019-05-07,192.63999938964844
+375722,MCO,2019-05-08,192.0200042724609
+375723,MCO,2019-05-09,188.8800048828125
+375724,MCO,2019-05-10,188.9900054931641
+375725,MCO,2019-05-13,183.50999450683597
+375726,MCO,2019-05-14,186.7400054931641
+375727,MCO,2019-05-15,186.6499938964844
+375728,MCO,2019-05-16,189.2700042724609
+375729,MCO,2019-05-17,185.92999267578125
+375730,MCO,2019-05-20,184.7700042724609
+375731,MCO,2019-05-21,187.7100067138672
+375732,MCO,2019-05-22,189.8699951171875
+375733,MCO,2019-05-23,184.6000061035156
+375734,MCO,2019-05-24,185.1000061035156
+375735,MCO,2019-05-28,187.38999938964844
+375736,MCO,2019-05-29,186.22999572753903
+375737,MCO,2019-05-30,187.3000030517578
+375738,MCO,2019-05-31,182.8800048828125
+375739,MCO,2019-06-03,181.00999450683597
+375740,MCO,2019-06-04,184.8600006103516
+375741,MCO,2019-06-05,186.83999633789065
+375742,MCO,2019-06-06,188.91000366210935
+375743,MCO,2019-06-07,189.91000366210935
+375744,MCO,2019-06-10,191.9499969482422
+375745,MCO,2019-06-11,189.8800048828125
+375746,MCO,2019-06-12,190.82000732421875
+375747,MCO,2019-06-13,192.3600006103516
+375748,MCO,2019-06-14,192.3000030517578
+375749,MCO,2019-06-17,191.82000732421875
+375750,MCO,2019-06-18,194.0399932861328
+375751,MCO,2019-06-19,196.05999755859372
+375752,MCO,2019-06-20,197.3500061035156
+375753,MCO,2019-06-21,194.55999755859372
+375754,MCO,2019-06-24,195.1100006103516
+375755,MCO,2019-06-25,193.7899932861328
+375756,MCO,2019-06-26,193.88999938964844
+375757,MCO,2019-06-27,195.3300018310547
+375758,MCO,2019-06-28,195.30999755859372
+375759,MCO,2019-07-01,198.3300018310547
+375760,MCO,2019-07-02,200.25999450683597
+375761,MCO,2019-07-03,202.6100006103516
+375762,MCO,2019-07-05,201.42999267578125
+375763,MCO,2019-07-08,197.5800018310547
+375764,MCO,2019-07-09,198.0500030517578
+375765,MCO,2019-07-10,199.7700042724609
+375766,MCO,2019-07-11,201.66000366210935
+375767,MCO,2019-07-12,205.30999755859372
+375768,MCO,2019-07-15,205.0
+375769,MCO,2019-07-16,204.97999572753903
+375770,MCO,2019-07-17,202.7700042724609
+375771,MCO,2019-07-18,204.2700042724609
+375772,MCO,2019-07-19,200.88999938964844
+375773,MCO,2019-07-22,202.2700042724609
+375774,MCO,2019-07-23,202.6499938964844
+375775,MCO,2019-07-24,203.02999877929688
+375776,MCO,2019-07-25,200.8600006103516
+375777,MCO,2019-07-26,203.3999938964844
+375778,MCO,2019-07-29,201.47000122070312
+375779,MCO,2019-07-30,202.2400054931641
+375780,MCO,2019-07-31,214.33999633789065
+375781,MCO,2019-08-01,216.0500030517578
+375782,MCO,2019-08-02,214.3000030517578
+375783,MCO,2019-08-05,202.69000244140625
+375784,MCO,2019-08-06,206.3000030517578
+375785,MCO,2019-08-07,208.25
+375786,MCO,2019-08-08,214.6499938964844
+375787,MCO,2019-08-09,214.1300048828125
+375788,MCO,2019-08-12,212.92999267578125
+375789,MCO,2019-08-13,213.5
+375790,MCO,2019-08-14,206.50999450683597
+375791,MCO,2019-08-15,209.9499969482422
+375792,MCO,2019-08-16,214.2899932861328
+375793,MCO,2019-08-19,217.52999877929688
+375794,MCO,2019-08-20,216.63999938964844
+375795,MCO,2019-08-21,219.0399932861328
+375796,MCO,2019-08-22,216.7700042724609
+375797,MCO,2019-08-23,210.3999938964844
+375798,MCO,2019-08-26,212.25999450683597
+375799,MCO,2019-08-27,213.2700042724609
+375800,MCO,2019-08-28,214.3600006103516
+375801,MCO,2019-08-29,216.3600006103516
+375802,MCO,2019-08-30,215.5800018310547
+375803,MCO,2019-09-03,213.13999938964844
+375804,MCO,2019-09-04,213.6999969482422
+375805,MCO,2019-09-05,219.5800018310547
+375806,MCO,2019-09-06,220.5399932861328
+375807,MCO,2019-09-09,217.3699951171875
+375808,MCO,2019-09-10,211.4600067138672
+375809,MCO,2019-09-11,213.08999633789065
+375810,MCO,2019-09-12,212.97999572753903
+375811,MCO,2019-09-13,212.27999877929688
+375812,MCO,2019-09-16,213.3300018310547
+375813,MCO,2019-09-17,218.16000366210935
+375814,MCO,2019-09-18,216.75999450683597
+375815,MCO,2019-09-19,216.57000732421875
+375816,MCO,2019-09-20,214.0800018310547
+375817,MCO,2019-09-23,215.3800048828125
+375818,MCO,2019-09-24,210.5800018310547
+375819,MCO,2019-09-25,213.72999572753903
+375820,MCO,2019-09-26,213.17999267578125
+375821,MCO,2019-09-27,205.8800048828125
+375822,MCO,2019-09-30,204.8300018310547
+375823,MCO,2019-10-01,201.4900054931641
+375824,MCO,2019-10-02,196.80999755859372
+375825,MCO,2019-10-03,199.55999755859372
+375826,MCO,2019-10-04,203.55999755859372
+375827,MCO,2019-10-07,208.2100067138672
+375828,MCO,2019-10-08,205.75999450683597
+375829,MCO,2019-10-09,209.6499938964844
+375830,MCO,2019-10-10,211.0500030517578
+375831,MCO,2019-10-11,214.1000061035156
+375832,MCO,2019-10-14,214.47000122070312
+375833,MCO,2019-10-15,218.69000244140625
+375834,MCO,2019-10-16,217.1499938964844
+375835,MCO,2019-10-17,218.7700042724609
+375836,MCO,2019-10-18,217.3000030517578
+375837,MCO,2019-10-21,219.2899932861328
+375838,MCO,2019-10-22,213.1999969482422
+375839,MCO,2019-10-23,211.97000122070312
+375840,MCO,2019-10-24,215.5800018310547
+375841,MCO,2019-10-25,216.00999450683597
+375842,MCO,2019-10-28,216.2899932861328
+375843,MCO,2019-10-29,220.3999938964844
+375844,MCO,2019-10-30,218.2400054931641
+375845,MCO,2019-10-31,220.69000244140625
+375846,MCO,2019-11-01,220.5
+375847,MCO,2019-11-04,218.0
+375848,MCO,2019-11-05,213.05999755859372
+375849,MCO,2019-11-06,215.8000030517578
+375850,MCO,2019-11-07,218.2700042724609
+375851,MCO,2019-11-08,218.1300048828125
+375852,MCO,2019-11-11,218.0500030517578
+375853,MCO,2019-11-12,217.4600067138672
+375854,MCO,2019-11-13,218.7400054931641
+375855,MCO,2019-11-14,218.8600006103516
+375856,MCO,2019-11-15,220.1499938964844
+375857,MCO,2019-11-18,221.3800048828125
+375858,MCO,2019-11-19,223.8699951171875
+375859,MCO,2019-11-20,223.91000366210935
+375860,MCO,2019-11-21,224.13999938964844
+375861,MCO,2019-11-22,222.9499969482422
+375862,MCO,2019-11-25,225.7400054931641
+375863,MCO,2019-11-26,226.72999572753903
+375864,MCO,2019-11-27,226.52999877929688
+375865,MCO,2019-11-29,226.6699981689453
+375866,MCO,2019-12-02,225.1999969482422
+375867,MCO,2019-12-03,224.8000030517578
+375868,MCO,2019-12-04,226.8000030517578
+375869,MCO,2019-12-05,229.3600006103516
+375870,MCO,2019-12-06,231.7700042724609
+375871,MCO,2019-12-09,230.5500030517578
+375872,MCO,2019-12-10,231.0500030517578
+375873,MCO,2019-12-11,233.25
+375874,MCO,2019-12-12,234.3300018310547
+375875,MCO,2019-12-13,235.0800018310547
+375876,MCO,2019-12-16,236.1000061035156
+375877,MCO,2019-12-17,235.3600006103516
+375878,MCO,2019-12-18,236.47999572753903
+375879,MCO,2019-12-19,238.1999969482422
+375880,MCO,2019-12-20,238.13999938964844
+375881,MCO,2019-12-23,237.05999755859372
+375882,MCO,2019-12-24,238.17999267578125
+375883,MCO,2019-12-26,239.05999755859372
+375884,MCO,2019-12-27,239.3000030517578
+375885,MCO,2019-12-30,237.66000366210935
+375886,MCO,2019-12-31,237.41000366210935
+375887,MCO,2020-01-02,241.72000122070312
+375888,MCO,2020-01-03,241.1199951171875
+375889,MCO,2020-01-06,241.8699951171875
+375890,MCO,2020-01-07,241.0
+375891,MCO,2020-01-08,245.6199951171875
+375892,MCO,2020-01-09,248.8500061035156
+375893,MCO,2020-01-10,248.02999877929688
+375894,MCO,2020-01-13,251.4900054931641
+375895,MCO,2020-01-14,249.42999267578125
+375896,MCO,2020-01-15,253.02999877929688
+375897,MCO,2020-01-16,256.04998779296875
+375898,MCO,2020-01-17,257.6300048828125
+375899,MCO,2020-01-21,256.3399963378906
+375900,MCO,2020-01-22,257.4700012207031
+375901,MCO,2020-01-23,257.0899963378906
+375902,MCO,2020-01-24,255.6199951171875
+375903,MCO,2020-01-27,255.1199951171875
+375904,MCO,2020-01-28,260.19000244140625
+375905,MCO,2020-01-29,260.6700134277344
+375906,MCO,2020-01-30,263.8099975585937
+375907,MCO,2020-01-31,256.7900085449219
+375908,MCO,2020-02-03,261.010009765625
+375909,MCO,2020-02-04,266.8599853515625
+375910,MCO,2020-02-05,264.3399963378906
+375911,MCO,2020-02-06,268.010009765625
+375912,MCO,2020-02-07,267.5
+375913,MCO,2020-02-10,268.42999267578125
+375914,MCO,2020-02-11,270.989990234375
+375915,MCO,2020-02-12,273.4100036621094
+375916,MCO,2020-02-13,272.7699890136719
+375917,MCO,2020-02-14,277.8299865722656
+375918,MCO,2020-02-18,280.67999267578125
+375919,MCO,2020-02-19,285.3099975585937
+375920,MCO,2020-02-20,278.8699951171875
+375921,MCO,2020-02-21,271.8299865722656
+375922,MCO,2020-02-24,266.260009765625
+375923,MCO,2020-02-25,260.0299987792969
+375924,MCO,2020-02-26,261.010009765625
+375925,MCO,2020-02-27,244.07000732421875
+375926,MCO,2020-02-28,240.02999877929688
+375927,MCO,2020-03-02,259.5199890136719
+375928,MCO,2020-03-03,252.8699951171875
+375929,MCO,2020-03-04,269.5799865722656
+375930,MCO,2020-03-05,252.6100006103516
+375931,MCO,2020-03-06,238.47000122070312
+375932,MCO,2020-03-09,210.8500061035156
+375933,MCO,2020-03-10,227.6000061035156
+375934,MCO,2020-03-11,211.25999450683597
+375935,MCO,2020-03-12,193.33999633789065
+375936,MCO,2020-03-13,213.07000732421875
+375937,MCO,2020-03-16,185.3999938964844
+375938,MCO,2020-03-17,202.08999633789065
+375939,MCO,2020-03-18,174.35000610351562
+375940,MCO,2020-03-19,177.91000366210938
+375941,MCO,2020-03-20,175.8000030517578
+375942,MCO,2020-03-23,165.08999633789062
+375943,MCO,2020-03-24,195.75
+375944,MCO,2020-03-25,207.1300048828125
+375945,MCO,2020-03-26,224.3300018310547
+375946,MCO,2020-03-27,220.19000244140625
+375947,MCO,2020-03-30,222.22000122070312
+375948,MCO,2020-03-31,211.5
+375949,MCO,2020-04-01,197.5500030517578
+375950,MCO,2020-04-02,206.72000122070312
+375951,MCO,2020-04-03,208.7899932861328
+375952,MCO,2020-04-06,229.16000366210935
+375953,MCO,2020-04-07,228.7100067138672
+375954,MCO,2020-04-08,226.5200042724609
+375955,MCO,2020-04-09,241.67999267578125
+375956,MCO,2020-04-13,231.08999633789065
+375957,MCO,2020-04-14,237.75999450683597
+375958,MCO,2020-04-15,229.8300018310547
+375959,MCO,2020-04-16,234.7100067138672
+375960,MCO,2020-04-17,239.3600006103516
+375961,MCO,2020-04-20,239.47000122070312
+375962,MCO,2020-04-21,228.25999450683597
+375963,MCO,2020-04-22,239.8300018310547
+375964,MCO,2020-04-23,240.0
+375965,MCO,2020-04-24,245.1999969482422
+375966,MCO,2020-04-27,254.55999755859372
+375967,MCO,2020-04-28,252.02999877929688
+375968,MCO,2020-04-29,254.97999572753903
+375969,MCO,2020-04-30,243.8999938964844
+375970,MCO,2020-05-01,241.83999633789065
+375971,MCO,2020-05-04,245.38999938964844
+375972,MCO,2020-05-05,250.47000122070312
+375973,MCO,2020-05-06,241.4900054931641
+375974,MCO,2020-05-07,247.69000244140625
+375975,MCO,2020-05-08,251.75
+375976,MCO,2020-05-11,253.05999755859372
+375977,MCO,2020-05-12,250.4900054931641
+375978,MCO,2020-05-13,247.72000122070312
+375979,MCO,2020-05-14,253.8699951171875
+375980,MCO,2020-05-15,251.30999755859372
+375981,MCO,2020-05-18,259.8099975585937
+375982,MCO,2020-05-19,253.9199981689453
+375983,MCO,2020-05-20,256.2699890136719
+375984,MCO,2020-05-21,253.7700042724609
+375985,MCO,2020-05-22,256.82000732421875
+375986,MCO,2020-05-26,259.70001220703125
+375987,MCO,2020-05-27,258.7900085449219
+375988,MCO,2020-05-28,264.7900085449219
+375989,MCO,2020-05-29,267.4100036621094
+375990,MCO,2020-06-01,277.0400085449219
+375991,MCO,2020-06-02,276.44000244140625
+375992,MCO,2020-06-03,282.5799865722656
+375993,MCO,2020-06-04,276.0299987792969
+375994,MCO,2020-06-05,279.69000244140625
+375995,MCO,2020-06-08,281.8099975585937
+375996,MCO,2020-06-09,274.9800109863281
+375997,MCO,2020-06-10,276.79998779296875
+375998,MCO,2020-06-11,258.2799987792969
+375999,MCO,2020-06-12,266.9800109863281
+376000,MCO,2020-06-15,270.2099914550781
+376001,MCO,2020-06-16,274.54998779296875
+376002,MCO,2020-06-17,275.0199890136719
+376003,MCO,2020-06-18,274.8900146484375
+376004,MCO,2020-06-19,275.2300109863281
+376005,MCO,2020-06-22,276.57000732421875
+376006,MCO,2020-06-23,277.0299987792969
+376007,MCO,2020-06-24,265.5299987792969
+376008,MCO,2020-06-25,276.1700134277344
+376009,MCO,2020-06-26,268.9800109863281
+376010,MCO,2020-06-29,269.1099853515625
+376011,MCO,2020-06-30,274.7300109863281
+376012,MCO,2020-07-01,278.3900146484375
+376013,MCO,2020-07-02,278.010009765625
+376014,MCO,2020-07-06,283.6499938964844
+376015,MCO,2020-07-07,285.3699951171875
+376016,MCO,2020-07-08,294.239990234375
+376017,MCO,2020-07-09,294.2900085449219
+376018,MCO,2020-07-10,292.9200134277344
+376019,MCO,2020-07-13,285.760009765625
+376020,MCO,2020-07-14,291.239990234375
+376021,MCO,2020-07-15,293.5199890136719
+376022,MCO,2020-07-16,289.3800048828125
+376023,MCO,2020-07-17,292.510009765625
+376024,MCO,2020-07-20,293.92999267578125
+376025,MCO,2020-07-21,290.8800048828125
+376026,MCO,2020-07-22,293.5
+376027,MCO,2020-07-23,288.1199951171875
+376028,MCO,2020-07-24,289.67999267578125
+376029,MCO,2020-07-27,289.5
+376030,MCO,2020-07-28,282.6600036621094
+376031,MCO,2020-07-29,291.3599853515625
+376032,MCO,2020-07-30,283.7699890136719
+376033,MCO,2020-07-31,281.29998779296875
+376034,MCO,2020-08-03,280.6300048828125
+376035,MCO,2020-08-04,276.0
+376036,MCO,2020-08-05,277.6199951171875
+376037,MCO,2020-08-06,279.32000732421875
+376038,MCO,2020-08-07,275.5199890136719
+376039,MCO,2020-08-10,271.1499938964844
+376040,MCO,2020-08-11,274.5299987792969
+376041,MCO,2020-08-12,278.8399963378906
+376042,MCO,2020-08-13,281.9700012207031
+376043,MCO,2020-08-14,281.04998779296875
+376044,MCO,2020-08-17,283.6199951171875
+376045,MCO,2020-08-18,285.489990234375
+376046,MCO,2020-08-19,281.69000244140625
+376047,MCO,2020-08-20,283.4599914550781
+376048,MCO,2020-08-21,284.4700012207031
+376049,MCO,2020-08-24,284.2200012207031
+376050,MCO,2020-08-25,285.3800048828125
+376051,MCO,2020-08-26,291.95001220703125
+376052,MCO,2020-08-27,292.1600036621094
+376053,MCO,2020-08-28,294.3900146484375
+376054,MCO,2020-08-31,294.6400146484375
+376055,MCO,2020-09-01,296.07000732421875
+376056,MCO,2020-09-02,304.489990234375
+376057,MCO,2020-09-03,291.25
+376058,MCO,2020-09-04,282.4700012207031
+376059,MCO,2020-09-08,278.70001220703125
+376060,MCO,2020-09-09,288.4100036621094
+376061,MCO,2020-09-10,283.7799987792969
+376062,MCO,2020-09-11,284.94000244140625
+376063,MCO,2020-09-14,288.67999267578125
+376064,MCO,2020-09-15,286.95001220703125
+376065,MCO,2020-09-16,286.82000732421875
+376066,MCO,2020-09-17,282.7099914550781
+376067,MCO,2020-09-18,280.82000732421875
+376068,MCO,2020-09-21,280.0400085449219
+376069,MCO,2020-09-22,279.1300048828125
+376070,MCO,2020-09-23,273.6600036621094
+376071,MCO,2020-09-24,275.510009765625
+376072,MCO,2020-09-25,280.489990234375
+376073,MCO,2020-09-28,285.1600036621094
+376074,MCO,2020-09-29,285.7300109863281
+376075,MCO,2020-09-30,289.8500061035156
+376076,MCO,2020-10-01,293.5
+376077,MCO,2020-10-02,293.9599914550781
+376078,MCO,2020-10-05,295.17999267578125
+376079,MCO,2020-10-06,287.94000244140625
+376080,MCO,2020-10-07,288.25
+376081,MCO,2020-10-08,292.1400146484375
+376082,MCO,2020-10-09,294.7300109863281
+376083,MCO,2020-10-12,293.3299865722656
+376084,MCO,2020-10-13,293.4100036621094
+376085,MCO,2020-10-14,290.1099853515625
+376086,MCO,2020-10-15,290.4800109863281
+376087,MCO,2020-10-16,289.0599975585937
+376088,MCO,2020-10-19,284.5299987792969
+376089,MCO,2020-10-20,285.3900146484375
+376090,MCO,2020-10-21,277.1600036621094
+376091,MCO,2020-10-22,272.7200012207031
+376092,MCO,2020-10-23,271.8800048828125
+376093,MCO,2020-10-26,269.0
+376094,MCO,2020-10-27,266.19000244140625
+376095,MCO,2020-10-28,261.8599853515625
+376096,MCO,2020-10-29,263.0
+376097,MCO,2020-10-30,262.8999938964844
+376098,MCO,2020-11-02,265.92999267578125
+376099,MCO,2020-11-03,269.17999267578125
+376100,MCO,2020-11-04,285.6099853515625
+376101,MCO,2020-11-05,291.0599975585937
+376102,MCO,2020-11-06,290.6300048828125
+376103,MCO,2020-11-09,275.45001220703125
+376104,MCO,2020-11-10,270.3299865722656
+376105,MCO,2020-11-11,280.25
+376106,MCO,2020-11-12,276.3399963378906
+376107,MCO,2020-11-13,275.4100036621094
+376108,MCO,2020-11-16,275.5400085449219
+376109,MCO,2020-11-17,274.69000244140625
+376110,MCO,2020-11-18,272.6199951171875
+376111,MCO,2020-11-19,274.1199951171875
+376112,MCO,2020-11-20,272.94000244140625
+376113,MCO,2020-11-23,270.8399963378906
+376114,MCO,2020-11-24,271.5799865722656
+376115,MCO,2020-11-25,276.57000732421875
+376116,MCO,2020-11-27,277.2200012207031
+376117,MCO,2020-11-30,282.3399963378906
+376118,MCO,2020-12-01,279.20001220703125
+376119,MCO,2020-12-02,277.9700012207031
+376120,MCO,2020-12-03,279.8800048828125
+376121,MCO,2020-12-04,285.6600036621094
+376122,MCO,2020-12-07,283.1000061035156
+376123,MCO,2020-12-08,278.8099975585937
+376124,MCO,2020-12-09,275.32000732421875
+376125,MCO,2020-12-10,273.9800109863281
+376126,MCO,2020-12-11,274.6400146484375
+376127,MCO,2020-12-14,274.6199951171875
+376128,MCO,2020-12-15,277.3900146484375
+376129,MCO,2020-12-16,280.54998779296875
+376130,MCO,2020-12-17,280.0599975585937
+376131,MCO,2020-12-18,283.3699951171875
+376132,MCO,2020-12-21,278.8599853515625
+376133,MCO,2020-12-22,281.2699890136719
+376134,MCO,2020-12-23,275.70001220703125
+376135,MCO,2020-12-24,278.8800048828125
+376136,MCO,2020-12-28,277.9700012207031
+376137,MCO,2020-12-29,280.7300109863281
+376138,MCO,2020-12-30,285.510009765625
+376139,MCO,2020-12-31,290.239990234375
+376140,MCO,2021-01-04,292.0
+376141,MCO,2021-01-05,284.3800048828125
+376142,MCO,2021-01-06,281.3500061035156
+376143,MCO,2021-01-07,281.3800048828125
+376144,MCO,2021-01-08,280.2099914550781
+376145,MCO,2021-01-11,276.3500061035156
+376146,MCO,2021-01-12,274.0599975585937
+376147,MCO,2021-01-13,274.25
+376148,MCO,2021-01-14,272.1600036621094
+376149,MCO,2021-01-15,266.6499938964844
+376150,MCO,2021-01-19,269.2900085449219
+376151,MCO,2021-01-20,275.5299987792969
+376152,MCO,2021-01-21,270.7699890136719
+376153,MCO,2021-01-22,266.70001220703125
+376154,MCO,2021-01-25,266.54998779296875
+376155,MCO,2021-01-26,268.6700134277344
+376156,MCO,2021-01-27,263.0400085449219
+376157,MCO,2021-01-28,270.07000732421875
+376158,MCO,2021-01-29,266.260009765625
+376159,MCO,2021-02-01,270.75
+376160,MCO,2021-02-02,278.25
+376161,MCO,2021-02-03,273.8800048828125
+376162,MCO,2021-02-04,276.8500061035156
+376163,MCO,2021-02-05,276.9700012207031
+376164,MCO,2021-02-08,278.3900146484375
+376165,MCO,2021-02-09,282.32000732421875
+376166,MCO,2021-02-10,276.8699951171875
+376167,MCO,2021-02-11,278.6600036621094
+376168,MCO,2021-02-12,278.6700134277344
+376169,MCO,2021-02-16,280.3500061035156
+376170,MCO,2021-02-17,280.54998779296875
+376171,MCO,2021-02-18,278.7799987792969
+376172,MCO,2021-02-19,280.4200134277344
+376173,MCO,2021-02-22,277.0299987792969
+376174,MCO,2021-02-23,276.0400085449219
+376175,MCO,2021-02-24,278.54998779296875
+376176,MCO,2021-02-25,277.2900085449219
+376177,MCO,2021-02-26,274.8900146484375
+376178,MCO,2021-03-01,282.4700012207031
+376179,MCO,2021-03-02,281.1300048828125
+376180,MCO,2021-03-03,278.0
+376181,MCO,2021-03-04,278.010009765625
+376182,MCO,2021-03-05,287.44000244140625
+376183,MCO,2021-03-08,289.4800109863281
+376184,MCO,2021-03-09,290.0400085449219
+376185,MCO,2021-03-10,291.1300048828125
+376186,MCO,2021-03-11,291.5299987792969
+376187,MCO,2021-03-12,291.6400146484375
+376188,MCO,2021-03-15,297.3599853515625
+376189,MCO,2021-03-16,296.17999267578125
+376190,MCO,2021-03-17,293.1099853515625
+376191,MCO,2021-03-18,287.6099853515625
+376192,MCO,2021-03-19,287.7900085449219
+376193,MCO,2021-03-22,290.2900085449219
+376194,MCO,2021-03-23,290.7799987792969
+376195,MCO,2021-03-24,296.25
+376196,MCO,2021-03-25,295.7699890136719
+376197,MCO,2021-03-26,304.1199951171875
+376198,MCO,2021-03-29,306.9700012207031
+376199,MCO,2021-03-30,297.5299987792969
+376200,MCO,2021-03-31,298.6099853515625
+376201,MCO,2021-04-01,306.3099975585937
+376202,MCO,2021-04-05,310.8900146484375
+376203,MCO,2021-04-06,309.5
+376204,MCO,2021-04-07,307.9100036621094
+376205,MCO,2021-04-08,313.1000061035156
+376206,MCO,2021-04-09,314.2900085449219
+376207,MCO,2021-04-12,314.4800109863281
+376208,MCO,2021-04-13,315.1700134277344
+376209,MCO,2021-04-14,315.1700134277344
+376210,MCO,2021-04-15,318.510009765625
+376211,MCO,2021-04-16,322.0
+376212,MCO,2021-04-19,320.7200012207031
+376213,MCO,2021-04-20,323.760009765625
+376214,MCO,2021-04-21,325.0299987792969
+376215,MCO,2021-04-22,325.04998779296875
+376216,MCO,2021-04-23,327.7300109863281
+376217,MCO,2021-04-26,325.2799987792969
+376218,MCO,2021-04-27,326.3999938964844
+376219,MCO,2021-04-28,320.0400085449219
+376220,MCO,2021-04-29,329.95001220703125
+376221,MCO,2021-04-30,326.7099914550781
+376222,MCO,2021-05-03,329.32000732421875
+376223,MCO,2021-05-04,330.2099914550781
+376224,MCO,2021-05-05,328.6700134277344
+376225,MCO,2021-05-06,329.6000061035156
+376226,MCO,2021-05-07,334.5
+376227,MCO,2021-05-10,333.6199951171875
+376228,MCO,2021-05-11,328.75
+376229,MCO,2021-05-12,319.7300109863281
+376230,MCO,2021-05-13,328.8399963378906
+376231,MCO,2021-05-14,334.0400085449219
+376232,MCO,2021-05-17,329.69000244140625
+376233,MCO,2021-05-18,323.8099975585937
+376234,MCO,2021-05-19,323.8999938964844
+376235,MCO,2021-05-20,326.989990234375
+376236,MCO,2021-05-21,328.8800048828125
+376237,MCO,2021-05-24,331.8800048828125
+376238,MCO,2021-05-25,333.0199890136719
+376239,MCO,2021-05-26,331.19000244140625
+376240,MCO,2021-05-27,333.7300109863281
+376241,MCO,2021-05-28,335.3500061035156
+376242,MCO,2021-06-01,330.9200134277344
+376243,MCO,2021-06-02,335.0
+376244,MCO,2021-06-03,334.2799987792969
+376245,MCO,2021-06-04,335.6499938964844
+376246,MCO,2021-06-07,335.07000732421875
+376247,MCO,2021-06-08,336.95001220703125
+376248,MCO,2021-06-09,338.7799987792969
+376249,MCO,2021-06-10,339.9599914550781
+376250,MCO,2021-06-11,344.739990234375
+376251,MCO,2021-06-14,347.760009765625
+376252,MCO,2021-06-15,350.9100036621094
+376253,MCO,2021-06-16,346.8999938964844
+376254,MCO,2021-06-17,355.3500061035156
+376255,MCO,2021-06-18,348.760009765625
+376256,MCO,2021-06-21,355.6499938964844
+376257,MCO,2021-06-22,359.489990234375
+376258,MCO,2021-06-23,357.6000061035156
+376259,MCO,2021-06-24,361.9700012207031
+376260,MCO,2021-06-25,364.989990234375
+376261,MCO,2021-06-28,365.75
+376262,MCO,2021-06-29,366.3399963378906
+376263,MCO,2021-06-30,362.3699951171875
+376264,MCO,2021-07-01,365.30999755859375
+376265,MCO,2021-07-02,367.8399963378906
+376266,MCO,2021-07-06,370.0400085449219
+376267,MCO,2021-07-07,376.739990234375
+376268,MCO,2021-07-08,374.3999938964844
+376269,MCO,2021-07-09,375.5899963378906
+376270,MCO,2021-07-12,375.0400085449219
+376271,MCO,2021-07-13,375.0
+376272,MCO,2021-07-14,375.6000061035156
+376273,MCO,2021-07-15,374.75
+376274,MCO,2021-07-16,377.9599914550781
+376275,MCO,2021-07-19,371.8299865722656
+376276,MCO,2021-07-20,377.30999755859375
+376277,MCO,2021-07-21,379.0
+376278,MCO,2021-07-22,381.2099914550781
+376279,MCO,2021-07-23,381.8599853515625
+376280,MCO,2021-07-26,379.7900085449219
+376281,MCO,2021-07-27,380.9700012207031
+376282,MCO,2021-07-28,378.5799865722656
+376283,MCO,2021-07-29,377.30999755859375
+376284,MCO,2021-07-30,376.0
+376285,MCO,2021-08-02,379.2200012207031
+376286,MCO,2021-08-03,379.1499938964844
+376287,MCO,2021-08-04,382.760009765625
+376288,MCO,2021-08-05,386.8399963378906
+376289,MCO,2021-08-06,384.9700012207031
+376290,MCO,2021-08-09,382.4200134277344
+376291,MCO,2021-08-10,380.3500061035156
+376292,MCO,2021-08-11,380.0
+376293,MCO,2021-08-12,378.9299926757813
+376294,MCO,2021-08-13,380.6499938964844
+376295,MCO,2021-08-16,384.4400024414063
+376296,MCO,2021-08-17,381.8699951171875
+376297,MCO,2021-08-18,373.9200134277344
+376298,MCO,2021-08-19,374.5400085449219
+376299,MCO,2021-08-20,376.4200134277344
+376300,MCO,2021-08-23,379.1099853515625
+376301,MCO,2021-08-24,376.3500061035156
+376302,MCO,2021-08-25,376.3999938964844
+376303,MCO,2021-08-26,375.3699951171875
+376304,MCO,2021-08-27,377.8500061035156
+376305,MCO,2021-08-30,381.0899963378906
+376306,MCO,2021-08-31,380.7699890136719
+376307,MCO,2021-09-01,382.1099853515625
+376308,MCO,2021-09-02,385.6900024414063
+376309,MCO,2021-09-03,385.3900146484375
+376310,MCO,2021-09-07,381.7699890136719
+376311,MCO,2021-09-08,381.9400024414063
+376312,MCO,2021-09-09,382.5
+376313,MCO,2021-09-10,382.5299987792969
+376314,MCO,2021-09-13,379.1700134277344
+376315,MCO,2021-09-14,380.1499938964844
+376316,MCO,2021-09-15,379.80999755859375
+376317,MCO,2021-09-16,380.3299865722656
+376318,MCO,2021-09-17,370.0
+376319,MCO,2021-09-20,368.9299926757813
+376320,MCO,2021-09-21,369.4400024414063
+376321,MCO,2021-09-22,370.3800048828125
+376322,MCO,2021-09-23,376.9200134277344
+376323,MCO,2021-09-24,376.2699890136719
+376324,MCO,2021-09-27,368.2000122070313
+376325,MCO,2021-09-28,355.489990234375
+376326,MCO,2021-09-29,359.4200134277344
+376327,MCO,2021-09-30,355.1099853515625
+376328,MCO,2021-10-01,359.25
+376329,MCO,2021-10-04,349.7300109863281
+376330,MCO,2021-10-05,355.3800048828125
+376331,MCO,2021-10-06,357.95001220703125
+376332,MCO,2021-10-07,362.989990234375
+376333,MCO,2021-10-08,362.2699890136719
+376334,MCO,2021-10-11,360.04998779296875
+376335,MCO,2021-10-12,360.9299926757813
+376336,MCO,2021-10-13,361.4700012207031
+376337,MCO,2021-10-14,370.489990234375
+376338,MCO,2021-10-15,371.1799926757813
+376339,MCO,2021-10-18,374.0
+376340,MCO,2021-10-19,378.9599914550781
+376341,MCO,2021-10-20,371.9400024414063
+376342,MCO,2021-10-21,376.2000122070313
+376343,MCO,2021-10-22,381.6600036621094
+376344,MCO,2021-10-25,385.1000061035156
+376345,MCO,2021-10-26,390.3399963378906
+376346,MCO,2021-10-27,392.6400146484375
+376347,MCO,2021-10-28,406.6900024414063
+376348,MCO,2021-10-29,404.1499938964844
+376349,MCO,2021-11-01,394.3900146484375
+376350,MCO,2021-11-02,390.7000122070313
+376351,MCO,2021-11-03,386.5499877929688
+376352,MCO,2021-11-04,389.0400085449219
+376353,MCO,2021-11-05,387.1099853515625
+376354,MCO,2021-11-08,387.2699890136719
+376355,MCO,2021-11-09,392.2999877929688
+376356,MCO,2021-11-10,387.6900024414063
+376357,MCO,2021-11-11,385.4500122070313
+376358,MCO,2021-11-12,388.0199890136719
+376359,MCO,2021-11-15,390.7799987792969
+376360,MCO,2021-11-16,401.6400146484375
+376361,MCO,2021-11-17,397.2799987792969
+376362,MCO,2021-11-18,395.0400085449219
+376363,MCO,2021-11-19,387.4200134277344
+376364,MCO,2021-11-22,384.5700073242188
+376365,MCO,2021-11-23,386.6099853515625
+376366,MCO,2021-11-24,392.510009765625
+376367,MCO,2021-11-26,384.0899963378906
+376368,MCO,2021-11-29,397.2699890136719
+376369,MCO,2021-11-30,390.6400146484375
+376370,MCO,2021-12-01,380.2699890136719
+376371,MCO,2021-12-02,389.1499938964844
+376372,MCO,2021-12-03,384.7799987792969
+376373,MCO,2021-12-06,385.4100036621094
+376374,MCO,2021-12-07,398.3999938964844
+376375,MCO,2021-12-08,398.05999755859375
+376376,MCO,2021-12-09,393.3999938964844
+376377,MCO,2021-12-10,397.75
+376378,MCO,2021-12-13,398.7999877929688
+376379,MCO,2021-12-14,391.9400024414063
+376380,MCO,2021-12-15,397.7300109863281
+376381,MCO,2021-12-16,395.9200134277344
+376382,MCO,2021-12-17,393.6400146484375
+376383,MCO,2021-12-20,386.9400024414063
+376384,MCO,2021-12-21,391.2799987792969
+376385,MCO,2021-12-22,394.9700012207031
+376386,MCO,2021-12-23,397.260009765625
+376387,MCO,2021-12-27,399.4700012207031
+376388,MCO,2021-12-28,399.4200134277344
+376389,MCO,2021-12-29,398.05999755859375
+376390,MCO,2021-12-30,391.05999755859375
+376391,MCO,2021-12-31,390.5799865722656
+376392,MCO,2022-01-03,383.5899963378906
+376393,MCO,2022-01-04,386.2699890136719
+376394,MCO,2022-01-05,377.0499877929688
+376395,MCO,2022-01-06,374.6199951171875
+376396,MCO,2022-01-07,372.3999938964844
+376397,MCO,2022-01-10,361.7900085449219
+376398,MCO,2022-01-11,367.8599853515625
+376399,MCO,2022-01-12,372.8999938964844
+376400,MCO,2022-01-13,362.5899963378906
+376401,MCO,2022-01-14,353.54998779296875
+376402,MCO,2022-01-18,344.4200134277344
+376403,MCO,2022-01-19,346.6300048828125
+376404,MCO,2022-01-20,345.2699890136719
+376405,MCO,2022-01-21,341.8699951171875
+376406,MCO,2022-01-24,344.0799865722656
+376407,MCO,2022-01-25,325.0299987792969
+376408,MCO,2022-01-26,324.5400085449219
+376409,MCO,2022-01-27,325.9200134277344
+376410,MCO,2022-01-28,336.510009765625
+376411,MCO,2022-01-31,343.0
+376412,MCO,2022-02-01,343.8999938964844
+376413,MCO,2022-02-02,347.04998779296875
+376414,MCO,2022-02-03,340.3599853515625
+376415,MCO,2022-02-04,346.8800048828125
+376416,MCO,2022-02-07,336.510009765625
+376417,MCO,2022-02-08,338.2099914550781
+376418,MCO,2022-02-09,343.260009765625
+376419,MCO,2022-02-10,350.1400146484375
+376420,MCO,2022-02-11,332.2900085449219
+376421,MCO,2022-02-14,323.4700012207031
+376422,MCO,2022-02-15,329.82000732421875
+376423,MCO,2022-02-16,330.6199951171875
+376424,MCO,2022-02-17,323.1400146484375
+376425,MCO,2022-02-18,323.5799865722656
+376426,MCO,2022-02-22,323.04998779296875
+376427,MCO,2022-02-23,318.8900146484375
+376428,MCO,2022-02-24,322.0
+376429,MCO,2022-02-25,323.70001220703125
+376430,MCO,2022-02-28,322.0299987792969
+376431,MCO,2022-03-01,322.3500061035156
+376432,MCO,2022-03-02,325.989990234375
+376433,MCO,2022-03-03,324.8999938964844
+376434,MCO,2022-03-04,325.8399963378906
+376435,MCO,2022-03-07,314.69000244140625
+376436,MCO,2022-03-08,314.0
+376437,MCO,2022-03-09,323.3099975585937
+376438,MCO,2022-03-10,314.0
+376439,MCO,2022-03-11,304.4700012207031
+376440,MCO,2022-03-14,301.3099975585937
+376441,MCO,2022-03-15,306.7099914550781
+376442,MCO,2022-03-16,314.8599853515625
+376443,MCO,2022-03-17,321.8299865722656
+376444,MCO,2022-03-18,331.2300109863281
+376445,MCO,2022-03-21,326.8099975585937
+376446,MCO,2022-03-22,330.9800109863281
+376447,MCO,2022-03-23,326.1199951171875
+376448,MCO,2022-03-24,329.5
+376449,MCO,2022-03-25,330.510009765625
+376450,MCO,2022-03-28,335.760009765625
+376451,MCO,2022-03-29,339.6199951171875
+376452,MCO,2022-03-30,338.32000732421875
+376453,MCO,2022-03-31,337.4100036621094
+376454,MCO,2022-04-01,340.3299865722656
+376455,MCO,2022-04-04,342.3800048828125
+376456,MCO,2022-04-05,342.4599914550781
+376457,MCO,2022-04-06,341.1099853515625
+376458,MCO,2022-04-07,343.3800048828125
+376459,MCO,2022-04-08,342.69000244140625
+376460,MCO,2022-04-11,334.3699951171875
+376461,MCO,2022-04-12,332.1400146484375
+376462,MCO,2022-04-13,333.6600036621094
+376463,MCO,2022-04-14,328.3999938964844
+376464,MCO,2022-04-18,328.2300109863281
+376465,MCO,2022-04-19,333.5400085449219
+376466,MCO,2022-04-20,335.0400085449219
+376467,MCO,2022-04-21,329.9200134277344
+376468,MCO,2022-04-22,322.4200134277344
+376469,MCO,2022-04-25,325.510009765625
+376470,MCO,2022-04-26,319.0
+376471,MCO,2022-04-27,319.489990234375
+376472,MCO,2022-04-28,326.6000061035156
+376473,MCO,2022-04-29,316.4800109863281
+376474,MCO,2022-05-02,301.1300048828125
+376475,MCO,2022-05-03,309.4200134277344
+376476,MCO,2022-05-04,317.4100036621094
+376477,MCO,2022-05-05,304.010009765625
+376478,MCO,2022-05-06,300.44000244140625
+376479,MCO,2022-05-09,285.6300048828125
+376480,MCO,2022-05-10,285.0400085449219
+376481,MCO,2022-05-11,282.17999267578125
+376482,MCO,2022-05-12,285.5899963378906
+376483,MCO,2022-05-13,288.9599914550781
+376484,MCO,2022-05-16,287.760009765625
+376485,MCO,2022-05-17,292.8599853515625
+376486,MCO,2022-05-18,280.6000061035156
+376487,MCO,2022-05-19,282.760009765625
+376488,MCO,2022-05-20,289.2699890136719
+376489,MCO,2022-05-23,295.1499938964844
+376490,MCO,2022-05-24,292.8800048828125
+376491,MCO,2022-05-25,291.989990234375
+376492,MCO,2022-05-26,299.44000244140625
+376493,MCO,2022-05-27,307.489990234375
+376494,MCO,2022-05-31,301.57000732421875
+376495,MCO,2022-06-01,282.3800048828125
+376496,MCO,2022-06-02,293.57000732421875
+376497,MCO,2022-06-03,285.2799987792969
+376498,MCO,2022-06-06,284.5299987792969
+376499,MCO,2022-06-07,289.3900146484375
+376500,MCO,2022-06-08,283.8800048828125
+376501,MCO,2022-06-09,279.44000244140625
+376502,MCO,2022-06-10,273.2300109863281
+376503,MCO,2022-06-13,265.3500061035156
+376504,MCO,2022-06-14,257.67999267578125
+376505,MCO,2022-06-15,262.29998779296875
+376506,MCO,2022-06-16,253.63999938964844
+376507,MCO,2022-06-17,255.8699951171875
+376508,MCO,2022-06-21,260.0599975585937
+376509,MCO,2022-06-22,263.1700134277344
+376510,MCO,2022-06-23,270.0
+376511,MCO,2022-06-24,277.5
+376512,MCO,2022-06-27,277.79998779296875
+376513,MCO,2022-06-28,270.6000061035156
+376514,MCO,2022-06-29,271.94000244140625
+376515,MCO,2022-06-30,271.9700012207031
+376516,MCO,2022-07-01,274.9100036621094
+376517,MCO,2022-07-05,280.04998779296875
+376518,MCO,2022-07-06,282.989990234375
+376519,MCO,2022-07-07,284.94000244140625
+376520,MCO,2022-07-08,284.1300048828125
+376521,MCO,2022-07-11,283.6400146484375
+376522,MCO,2022-07-12,275.45001220703125
+376523,MCO,2022-07-13,275.7200012207031
+376524,MCO,2022-07-14,275.20001220703125
+376525,MCO,2022-07-15,281.6099853515625
+376526,MCO,2022-07-18,280.8500061035156
+376527,MCO,2022-07-19,289.1400146484375
+376528,MCO,2022-07-20,291.0299987792969
+376529,MCO,2022-07-21,295.95001220703125
+376530,MCO,2022-07-22,295.4599914550781
+376531,MCO,2022-07-25,290.5799865722656
+376532,MCO,2022-07-26,286.57000732421875
+376533,MCO,2022-07-27,293.6199951171875
+376534,MCO,2022-07-28,306.2799987792969
+376535,MCO,2022-07-29,310.25
+376536,MCO,2022-08-01,307.510009765625
+376537,MCO,2022-08-02,307.510009765625
+376538,MCO,2022-08-03,309.9200134277344
+376539,MCO,2022-08-04,313.2900085449219
+376540,MCO,2022-08-05,311.07000732421875
+376541,MCO,2022-08-08,312.8500061035156
+376542,MCO,2022-08-09,310.5199890136719
+376543,MCO,2022-08-10,322.5400085449219
+376544,MCO,2022-08-11,317.6000061035156
+376545,MCO,2022-08-12,322.9700012207031
+376546,MCO,2022-08-15,322.29998779296875
+376547,MCO,2022-08-16,322.19000244140625
+376548,MCO,2022-08-17,321.5599975585937
+376549,MCO,2022-08-18,319.8599853515625
+376550,MCO,2022-08-19,310.8900146484375
+376551,MCO,2022-08-22,304.42999267578125
+376552,MCO,2022-08-23,298.6000061035156
+376553,MCO,2022-08-24,298.8500061035156
+376554,MCO,2022-08-25,306.04998779296875
+376555,MCO,2022-08-26,292.9100036621094
+376556,MCO,2022-08-29,290.1000061035156
+376557,MCO,2022-08-30,286.79998779296875
+376558,MCO,2022-08-31,284.5199890136719
+376559,MCO,2022-09-01,286.7799987792969
+376560,MCO,2022-09-02,284.3999938964844
+376561,MCO,2022-09-06,287.8999938964844
+376562,MCO,2022-09-07,294.42999267578125
+376563,MCO,2022-09-08,296.1099853515625
+376564,MCO,2022-09-09,299.5400085449219
+376565,MCO,2022-09-12,303.3299865722656
+376566,MCO,2022-09-13,290.7099914550781
+376567,MCO,2022-09-14,286.2099914550781
+376568,MCO,2022-09-15,282.3099975585937
+376569,MCO,2022-09-16,280.2900085449219
+376570,MCO,2022-09-19,278.510009765625
+376571,MCO,2022-09-20,270.8099975585937
+376572,MCO,2022-09-21,266.70001220703125
+376573,MCO,2022-09-22,255.3000030517578
+376574,MCO,2022-09-23,254.69000244140625
+376575,MCO,2022-09-26,250.32000732421875
+376576,MCO,2022-09-27,249.7400054931641
+376577,MCO,2022-09-28,251.97999572753903
+376578,MCO,2022-09-29,246.55999755859372
+376579,MCO,2022-09-30,243.1100006103516
+376580,MCO,2022-10-03,250.8699951171875
+376581,MCO,2022-10-04,261.9800109863281
+376582,MCO,2022-10-05,261.8599853515625
+376583,MCO,2022-10-06,254.07000732421875
+376584,MCO,2022-10-07,245.4600067138672
+376585,MCO,2022-10-10,243.07000732421875
+376586,MCO,2022-10-11,240.8800048828125
+376587,MCO,2022-10-12,239.5500030517578
+376588,MCO,2022-10-13,241.8300018310547
+376589,MCO,2022-10-14,235.25
+376590,MCO,2022-10-17,243.05999755859372
+376591,MCO,2022-10-18,245.92999267578125
+376592,MCO,2022-10-19,241.8800048828125
+376593,MCO,2022-10-20,237.41000366210935
+376594,MCO,2022-10-21,242.02999877929688
+376595,MCO,2022-10-24,244.97999572753903
+376596,MCO,2022-10-25,257.6199951171875
+376597,MCO,2022-10-26,256.9700012207031
+376598,MCO,2022-10-27,261.0
+376599,MCO,2022-10-28,269.0899963378906
+376600,MCO,2022-10-31,264.8699951171875
+376601,MCO,2022-11-01,264.3500061035156
+376602,MCO,2022-11-02,256.1099853515625
+376603,MCO,2022-11-03,254.6199951171875
+376604,MCO,2022-11-04,258.9599914550781
+376605,MCO,2022-11-07,264.3900146484375
+376606,MCO,2022-11-08,267.1400146484375
+376607,MCO,2022-11-09,262.4800109863281
+376608,MCO,2022-11-10,294.260009765625
+376609,MCO,2022-11-11,310.3699951171875
+376610,MCO,2022-11-14,293.6000061035156
+376611,MCO,2022-11-15,298.739990234375
+376612,MCO,2022-11-16,296.739990234375
+376613,MCO,2022-11-17,289.79998779296875
+376614,MCO,2022-11-18,292.3299865722656
+376615,MCO,2022-11-21,291.94000244140625
+376616,MCO,2022-11-22,294.3599853515625
+376617,MCO,2022-11-23,297.9599914550781
+376618,MCO,2022-11-25,301.0
+376619,MCO,2022-11-28,291.8900146484375
+376620,MCO,2022-11-29,289.5299987792969
+376621,MCO,2022-11-30,298.2699890136719
+376622,MCO,2022-12-01,306.0799865722656
+376623,MCO,2022-12-02,301.7300109863281
+376624,MCO,2022-12-05,291.29998779296875
+376625,MCO,2022-12-06,292.6000061035156
+376626,MCO,2022-12-07,290.67999267578125
+376627,MCO,2022-12-08,289.8599853515625
+376628,MCO,2022-12-09,287.9700012207031
+376629,MCO,2022-12-12,291.0400085449219
+376630,MCO,2022-12-13,301.6300048828125
+376631,MCO,2022-12-14,297.6199951171875
+376632,MCO,2022-12-15,286.8599853515625
+376633,MCO,2022-12-16,281.760009765625
+376634,MCO,2022-12-19,278.32000732421875
+376635,MCO,2022-12-20,274.8800048828125
+376636,MCO,2022-12-21,282.4200134277344
+376637,MCO,2022-12-22,279.19000244140625
+376638,MCO,2022-12-23,278.82000732421875
+376639,MCO,2022-12-27,276.3599853515625
+376640,MCO,2022-12-28,273.0199890136719
+376641,MCO,2022-12-29,282.92999267578125
+376642,MCO,2022-12-30,278.6199951171875
+376643,MCO,2023-01-03,276.4700012207031
+376644,MCO,2023-01-04,284.1099853515625
+376645,MCO,2023-01-05,276.69000244140625
+376646,MCO,2023-01-06,289.70001220703125
+376647,MCO,2023-01-09,290.7900085449219
+376648,MCO,2023-01-10,297.25
+376649,MCO,2023-01-11,307.42999267578125
+376650,MCO,2023-01-12,312.3999938964844
+376651,MCO,2023-01-13,314.5299987792969
+376652,MCO,2023-01-17,313.5799865722656
+376653,MCO,2023-01-18,316.4800109863281
+376654,MCO,2023-01-19,312.9599914550781
+376655,MCO,2023-01-20,320.4700012207031
+376656,MCO,2023-01-23,320.19000244140625
+376657,MCO,2023-01-24,315.3599853515625
+376658,MCO,2023-01-25,315.7300109863281
+376659,MCO,2023-01-26,318.2099914550781
+376660,MCO,2023-01-27,319.5799865722656
+376661,MCO,2023-01-30,314.20001220703125
+376662,MCO,2023-01-31,322.75
+376663,MCO,2023-02-01,323.2699890136719
+376664,MCO,2023-02-02,329.489990234375
+376665,MCO,2023-02-03,324.3599853515625
+376666,MCO,2023-02-06,314.5199890136719
+376667,MCO,2023-02-07,317.8900146484375
+376668,MCO,2023-02-08,311.989990234375
+376669,MCO,2023-02-09,307.010009765625
+376670,MCO,2023-02-10,306.7699890136719
+376671,MCO,2023-02-13,313.54998779296875
+376672,MCO,2023-02-14,309.07000732421875
+376673,MCO,2023-02-15,310.4599914550781
+376674,MCO,2023-02-16,302.5
+376675,MCO,2023-02-17,301.45001220703125
+376676,MCO,2023-02-21,294.8399963378906
+376677,MCO,2023-02-22,294.4100036621094
+376678,MCO,2023-02-23,294.44000244140625
+376679,MCO,2023-02-24,289.239990234375
+376680,MCO,2023-02-27,289.7099914550781
+376681,MCO,2023-02-28,290.1499938964844
+376682,MCO,2023-03-01,289.2799987792969
+376683,MCO,2023-03-02,290.3399963378906
+376684,MCO,2023-03-03,298.6199951171875
+376685,MCO,2023-03-06,303.4800109863281
+376686,MCO,2023-03-07,293.489990234375
+376687,MCO,2023-03-08,294.1199951171875
+376688,MCO,2023-03-09,295.04998779296875
+376689,MCO,2023-03-10,285.0899963378906
+376690,MCO,2023-03-13,285.3099975585937
+376691,MCO,2023-03-14,293.0199890136719
+376692,MCO,2023-03-15,292.7900085449219
+376693,MCO,2023-03-16,297.95001220703125
+376694,MCO,2023-03-17,294.25
+376695,MCO,2023-03-20,291.44000244140625
+376696,MCO,2023-03-21,297.0899963378906
+376697,MCO,2023-03-22,290.8299865722656
+376698,MCO,2023-03-23,290.3699951171875
+376699,MCO,2023-03-24,292.7300109863281
+376700,MCO,2023-03-27,293.17999267578125
+376701,MCO,2023-03-28,293.989990234375
+376702,MCO,2023-03-29,299.54998779296875
+376703,MCO,2023-03-30,300.94000244140625
+376704,MCO,2023-03-31,306.0199890136719
+376705,MCO,2023-04-03,304.29998779296875
+376706,MCO,2023-04-04,303.94000244140625
+376707,MCO,2023-04-05,302.8500061035156
+376708,MCO,2023-04-06,298.6199951171875
+376709,MCO,2023-04-10,295.6600036621094
+376710,MCO,2023-04-11,299.32000732421875
+376711,MCO,2023-04-12,298.17999267578125
+376712,MCO,2023-04-13,303.8999938964844
+376713,MCO,2023-04-14,302.32000732421875
+376714,MCO,2023-04-17,303.3599853515625
+376715,MCO,2023-04-18,305.3299865722656
+376716,MCO,2023-04-19,303.1400146484375
+376717,MCO,2023-04-20,302.7300109863281
+376718,MCO,2023-04-21,303.5899963378906
+376719,MCO,2023-04-24,302.6499938964844
+376720,MCO,2023-04-25,306.45001220703125
+376721,MCO,2023-04-26,304.9200134277344
+376722,MCO,2023-04-27,311.3999938964844
+376723,MCO,2023-04-28,313.1199951171875
+376724,MCO,2023-05-01,313.2799987792969
+376725,MCO,2023-05-02,305.7699890136719
+376726,MCO,2023-05-03,300.2300109863281
+376727,MCO,2023-05-04,299.6499938964844
+376728,MCO,2023-05-05,304.6400146484375
+376729,MCO,2023-05-08,305.94000244140625
+376730,MCO,2023-05-09,305.92999267578125
+376731,MCO,2023-05-10,310.5799865722656
+376732,MCO,2023-05-11,308.95001220703125
+376733,MCO,2023-05-12,309.7099914550781
+376734,MCD,1966-07-05,0.2695469856262207
+376735,MCD,1966-07-06,0.2839510142803192
+376736,MCD,1966-07-07,0.2736630141735077
+376737,MCD,1966-07-08,0.2767490148544311
+376738,MCD,1966-07-11,0.2757200002670288
+376739,MCD,1966-07-12,0.2716050148010254
+376740,MCD,1966-07-13,0.270576000213623
+376741,MCD,1966-07-14,0.2674899995326996
+376742,MCD,1966-07-15,0.263374000787735
+376743,MCD,1966-07-18,0.263374000787735
+376744,MCD,1966-07-19,0.2592589855194092
+376745,MCD,1966-07-20,0.257201999425888
+376746,MCD,1966-07-21,0.25
+376747,MCD,1966-07-22,0.25
+376748,MCD,1966-07-25,0.2376540005207061
+376749,MCD,1966-07-26,0.2345679998397827
+376750,MCD,1966-07-27,0.2376540005207061
+376751,MCD,1966-07-28,0.2407409995794296
+376752,MCD,1966-07-29,0.2427980005741119
+376753,MCD,1966-08-01,0.2355969995260238
+376754,MCD,1966-08-02,0.236625999212265
+376755,MCD,1966-08-03,0.2325100004673004
+376756,MCD,1966-08-04,0.2355969995260238
+376757,MCD,1966-08-05,0.2448559999465942
+376758,MCD,1966-08-08,0.2417699992656707
+376759,MCD,1966-08-09,0.2427980005741119
+376760,MCD,1966-08-10,0.2427980005741119
+376761,MCD,1966-08-11,0.2407409995794296
+376762,MCD,1966-08-12,0.2376540005207061
+376763,MCD,1966-08-15,0.2407409995794296
+376764,MCD,1966-08-16,0.2345679998397827
+376765,MCD,1966-08-17,0.2242799997329712
+376766,MCD,1966-08-18,0.2191359996795654
+376767,MCD,1966-08-19,0.2078189998865127
+376768,MCD,1966-08-22,0.2006170004606247
+376769,MCD,1966-08-23,0.2037039995193481
+376770,MCD,1966-08-24,0.202674999833107
+376771,MCD,1966-08-25,0.2037039995193481
+376772,MCD,1966-08-26,0.1985599994659423
+376773,MCD,1966-08-29,0.1769549995660781
+376774,MCD,1966-08-30,0.1841560006141662
+376775,MCD,1966-08-31,0.1934159994125366
+376776,MCD,1966-09-01,0.1954730004072189
+376777,MCD,1966-09-02,0.1934159994125366
+376778,MCD,1966-09-06,0.1913580000400543
+376779,MCD,1966-09-07,0.1851850003004074
+376780,MCD,1966-09-08,0.1748970001935959
+376781,MCD,1966-09-09,0.1831279993057251
+376782,MCD,1966-09-12,0.1913580000400543
+376783,MCD,1966-09-13,0.1954730004072189
+376784,MCD,1966-09-14,0.1975309997797012
+376785,MCD,1966-09-15,0.1903290003538131
+376786,MCD,1966-09-16,0.189300000667572
+376787,MCD,1966-09-19,0.189300000667572
+376788,MCD,1966-09-20,0.189300000667572
+376789,MCD,1966-09-21,0.1769549995660781
+376790,MCD,1966-09-22,0.1790120005607605
+376791,MCD,1966-09-23,0.1831279993057251
+376792,MCD,1966-09-26,0.1862139999866485
+376793,MCD,1966-09-27,0.1738680005073547
+376794,MCD,1966-09-28,0.1779839992523193
+376795,MCD,1966-09-29,0.1738680005073547
+376796,MCD,1966-09-30,0.1728399991989135
+376797,MCD,1966-10-03,0.1656379997730255
+376798,MCD,1966-10-04,0.1584360003471374
+376799,MCD,1966-10-05,0.1584360003471374
+376800,MCD,1966-10-06,0.1543209999799728
+376801,MCD,1966-10-07,0.1584360003471374
+376802,MCD,1966-10-10,0.1604939997196197
+376803,MCD,1966-10-11,0.1707819998264312
+376804,MCD,1966-10-12,0.1810699999332428
+376805,MCD,1966-10-13,0.1748970001935959
+376806,MCD,1966-10-14,0.1748970001935959
+376807,MCD,1966-10-17,0.1769549995660781
+376808,MCD,1966-10-18,0.1810699999332428
+376809,MCD,1966-10-19,0.1810699999332428
+376810,MCD,1966-10-20,0.1810699999332428
+376811,MCD,1966-10-21,0.1790120005607605
+376812,MCD,1966-10-24,0.1790120005607605
+376813,MCD,1966-10-25,0.1748970001935959
+376814,MCD,1966-10-26,0.1728399991989135
+376815,MCD,1966-10-27,0.1676950007677078
+376816,MCD,1966-10-28,0.1635800004005432
+376817,MCD,1966-10-31,0.1646090000867843
+376818,MCD,1966-11-01,0.1646090000867843
+376819,MCD,1966-11-02,0.162551000714302
+376820,MCD,1966-11-03,0.1574070006608963
+376821,MCD,1966-11-04,0.162551000714302
+376822,MCD,1966-11-07,0.1635800004005432
+376823,MCD,1966-11-09,0.162551000714302
+376824,MCD,1966-11-10,0.1646090000867843
+376825,MCD,1966-11-11,0.1656379997730255
+376826,MCD,1966-11-14,0.1666669994592666
+376827,MCD,1966-11-15,0.1769549995660781
+376828,MCD,1966-11-16,0.1913580000400543
+376829,MCD,1966-11-17,0.1913580000400543
+376830,MCD,1966-11-18,0.1862139999866485
+376831,MCD,1966-11-21,0.1862139999866485
+376832,MCD,1966-11-22,0.1800410002470016
+376833,MCD,1966-11-23,0.1738680005073547
+376834,MCD,1966-11-25,0.1718109995126724
+376835,MCD,1966-11-28,0.1687240004539489
+376836,MCD,1966-11-29,0.1656379997730255
+376837,MCD,1966-11-30,0.1676950007677078
+376838,MCD,1966-12-01,0.1820989996194839
+376839,MCD,1966-12-02,0.1810699999332428
+376840,MCD,1966-12-05,0.1810699999332428
+376841,MCD,1966-12-06,0.1831279993057251
+376842,MCD,1966-12-07,0.1903290003538131
+376843,MCD,1966-12-08,0.1975309997797012
+376844,MCD,1966-12-09,0.1954730004072189
+376845,MCD,1966-12-12,0.2181069999933242
+376846,MCD,1966-12-13,0.2211930006742477
+376847,MCD,1966-12-14,0.2273660004138946
+376848,MCD,1966-12-15,0.2314810007810592
+376849,MCD,1966-12-16,0.2386830002069473
+376850,MCD,1966-12-19,0.2469139993190765
+376851,MCD,1966-12-20,0.2479420006275177
+376852,MCD,1966-12-21,0.2325100004673004
+376853,MCD,1966-12-22,0.2407409995794296
+376854,MCD,1966-12-23,0.2355969995260238
+376855,MCD,1966-12-27,0.2222220003604889
+376856,MCD,1966-12-28,0.2211930006742477
+376857,MCD,1966-12-29,0.2294239997863769
+376858,MCD,1966-12-30,0.2325100004673004
+376859,MCD,1967-01-03,0.2427980005741119
+376860,MCD,1967-01-04,0.2427980005741119
+376861,MCD,1967-01-05,0.2386830002069473
+376862,MCD,1967-01-06,0.2427980005741119
+376863,MCD,1967-01-09,0.2427980005741119
+376864,MCD,1967-01-10,0.2469139993190765
+376865,MCD,1967-01-11,0.25
+376866,MCD,1967-01-12,0.2674899995326996
+376867,MCD,1967-01-13,0.2726339995861053
+376868,MCD,1967-01-16,0.2736630141735077
+376869,MCD,1967-01-17,0.2839510142803192
+376870,MCD,1967-01-18,0.2736630141735077
+376871,MCD,1967-01-19,0.2757200002670288
+376872,MCD,1967-01-20,0.2767490148544311
+376873,MCD,1967-01-23,0.2777779996395111
+376874,MCD,1967-01-24,0.2788070142269134
+376875,MCD,1967-01-25,0.2726339995861053
+376876,MCD,1967-01-26,0.2726339995861053
+376877,MCD,1967-01-27,0.2818929851055145
+376878,MCD,1967-01-30,0.2880659997463226
+376879,MCD,1967-01-31,0.2818929851055145
+376880,MCD,1967-02-01,0.2788070142269134
+376881,MCD,1967-02-02,0.2777779996395111
+376882,MCD,1967-02-03,0.3024689853191376
+376883,MCD,1967-02-06,0.3034979999065399
+376884,MCD,1967-02-07,0.3076129853725433
+376885,MCD,1967-02-08,0.3117280006408691
+376886,MCD,1967-02-09,0.3024689853191376
+376887,MCD,1967-02-10,0.309671014547348
+376888,MCD,1967-02-13,0.3117280006408691
+376889,MCD,1967-02-14,0.3127569854259491
+376890,MCD,1967-02-15,0.3034979999065399
+376891,MCD,1967-02-16,0.3065840005874634
+376892,MCD,1967-02-17,0.3076129853725433
+376893,MCD,1967-02-20,0.3045270144939422
+376894,MCD,1967-02-21,0.3065840005874634
+376895,MCD,1967-02-23,0.3065840005874634
+376896,MCD,1967-02-24,0.3199590146541595
+376897,MCD,1967-02-27,0.3158439993858337
+376898,MCD,1967-02-28,0.3127569854259491
+376899,MCD,1967-03-01,0.3189300000667572
+376900,MCD,1967-03-02,0.3230449855327606
+376901,MCD,1967-03-03,0.3374490141868591
+376902,MCD,1967-03-06,0.3333329856395721
+376903,MCD,1967-03-07,0.3405350148677826
+376904,MCD,1967-03-08,0.366254985332489
+376905,MCD,1967-03-09,0.3621399998664856
+376906,MCD,1967-03-10,0.3600820004940033
+376907,MCD,1967-03-13,0.3415639996528625
+376908,MCD,1967-03-14,0.3405350148677826
+376909,MCD,1967-03-15,0.3436209857463836
+376910,MCD,1967-03-16,0.3641979992389679
+376911,MCD,1967-03-17,0.3621399998664856
+376912,MCD,1967-03-20,0.3497940003871918
+376913,MCD,1967-03-21,0.3425930142402649
+376914,MCD,1967-03-22,0.3415639996528625
+376915,MCD,1967-03-23,0.3415639996528625
+376916,MCD,1967-03-27,0.3497940003871918
+376917,MCD,1967-03-28,0.3518519997596741
+376918,MCD,1967-03-29,0.3518519997596741
+376919,MCD,1967-03-30,0.3497940003871918
+376920,MCD,1967-03-31,0.3539089858531952
+376921,MCD,1967-04-03,0.3374490141868591
+376922,MCD,1967-04-04,0.3518519997596741
+376923,MCD,1967-04-05,0.3621399998664856
+376924,MCD,1967-04-06,0.3724279999732971
+376925,MCD,1967-04-07,0.3641979992389679
+376926,MCD,1967-04-10,0.3580250144004822
+376927,MCD,1967-04-11,0.3641979992389679
+376928,MCD,1967-04-12,0.3693419992923736
+376929,MCD,1967-04-13,0.366254985332489
+376930,MCD,1967-04-14,0.3786010146141052
+376931,MCD,1967-04-17,0.4022629857063293
+376932,MCD,1967-04-18,0.4022629857063293
+376933,MCD,1967-04-19,0.405349999666214
+376934,MCD,1967-04-20,0.4197529852390289
+376935,MCD,1967-04-21,0.4156379997730255
+376936,MCD,1967-04-24,0.4084360003471374
+376937,MCD,1967-04-25,0.4176949858665466
+376938,MCD,1967-04-26,0.4074069857597351
+376939,MCD,1967-04-27,0.4094649851322174
+376940,MCD,1967-04-28,0.4063790142536163
+376941,MCD,1967-05-01,0.4104939997196197
+376942,MCD,1967-05-02,0.4238680005073547
+376943,MCD,1967-05-03,0.4341560006141662
+376944,MCD,1967-05-04,0.4485599994659424
+376945,MCD,1967-05-05,0.4434159994125366
+376946,MCD,1967-05-08,0.4475310146808624
+376947,MCD,1967-05-09,0.4382719993591308
+376948,MCD,1967-05-10,0.4320990145206451
+376949,MCD,1967-05-11,0.425925999879837
+376950,MCD,1967-05-12,0.4146089851856231
+376951,MCD,1967-05-15,0.4074069857597351
+376952,MCD,1967-05-16,0.4166670143604278
+376953,MCD,1967-05-17,0.4218110144138336
+376954,MCD,1967-05-18,0.4269550144672394
+376955,MCD,1967-05-19,0.4300409853458404
+376956,MCD,1967-05-22,0.4279839992523193
+376957,MCD,1967-05-23,0.4218110144138336
+376958,MCD,1967-05-24,0.4002059996128082
+376959,MCD,1967-05-25,0.418724000453949
+376960,MCD,1967-05-26,0.425925999879837
+376961,MCD,1967-05-29,0.418724000453949
+376962,MCD,1967-05-31,0.4022629857063293
+376963,MCD,1967-06-01,0.4135800004005432
+376964,MCD,1967-06-02,0.4074069857597351
+376965,MCD,1967-06-05,0.3930040001869201
+376966,MCD,1967-06-06,0.4104939997196197
+376967,MCD,1967-06-07,0.4197529852390289
+376968,MCD,1967-06-08,0.4290120005607605
+376969,MCD,1967-06-09,0.4362139999866485
+376970,MCD,1967-06-12,0.4362139999866485
+376971,MCD,1967-06-13,0.4320990145206451
+376972,MCD,1967-06-14,0.4742799997329712
+376973,MCD,1967-06-15,0.4639919996261596
+376974,MCD,1967-06-16,0.4639919996261596
+376975,MCD,1967-06-19,0.4660489857196808
+376976,MCD,1967-06-20,0.4783949851989746
+376977,MCD,1967-06-21,0.4794239997863769
+376978,MCD,1967-06-22,0.4711929857730865
+376979,MCD,1967-06-23,0.4763369858264923
+376980,MCD,1967-06-26,0.4619340002536773
+376981,MCD,1967-06-27,0.4598770141601562
+376982,MCD,1967-06-28,0.4567900002002716
+376983,MCD,1967-06-29,0.4465020000934601
+376984,MCD,1967-06-30,0.4506169855594635
+376985,MCD,1967-07-03,0.4598770141601562
+376986,MCD,1967-07-05,0.4681070148944855
+376987,MCD,1967-07-06,0.465021014213562
+376988,MCD,1967-07-07,0.4660489857196808
+376989,MCD,1967-07-10,0.4732509851455688
+376990,MCD,1967-07-11,0.481480985879898
+376991,MCD,1967-07-12,0.4670780003070831
+376992,MCD,1967-07-13,0.4845679998397827
+376993,MCD,1967-07-14,0.5030859708786011
+376994,MCD,1967-07-17,0.5061730146408081
+376995,MCD,1967-07-18,0.5020580291748047
+376996,MCD,1967-07-19,0.4989709854125976
+376997,MCD,1967-07-20,0.5030859708786011
+376998,MCD,1967-07-21,0.5072020292282104
+376999,MCD,1967-07-24,0.5051440000534058
+377000,MCD,1967-07-25,0.5061730146408081
+377001,MCD,1967-07-26,0.5102880001068115
+377002,MCD,1967-07-27,0.5432100296020508
+377003,MCD,1967-07-28,0.5360080003738403
+377004,MCD,1967-07-31,0.5257200002670288
+377005,MCD,1967-08-01,0.5072020292282104
+377006,MCD,1967-08-02,0.5185189843177795
+377007,MCD,1967-08-03,0.5216050148010254
+377008,MCD,1967-08-04,0.5257200002670288
+377009,MCD,1967-08-07,0.5236629843711853
+377010,MCD,1967-08-08,0.5102880001068115
+377011,MCD,1967-08-09,0.5123460292816162
+377012,MCD,1967-08-10,0.5133739709854126
+377013,MCD,1967-08-11,0.5072020292282104
+377014,MCD,1967-08-14,0.5020580291748047
+377015,MCD,1967-08-15,0.5030859708786011
+377016,MCD,1967-08-16,0.4825100004673004
+377017,MCD,1967-08-17,0.4742799997329712
+377018,MCD,1967-08-18,0.4763369858264923
+377019,MCD,1967-08-21,0.4835389852523803
+377020,MCD,1967-08-22,0.4958850145339966
+377021,MCD,1967-08-23,0.4876540005207062
+377022,MCD,1967-08-24,0.4897119998931885
+377023,MCD,1967-08-25,0.4763369858264923
+377024,MCD,1967-08-28,0.4711929857730865
+377025,MCD,1967-08-29,0.4722220003604889
+377026,MCD,1967-08-30,0.4794239997863769
+377027,MCD,1967-08-31,0.485597014427185
+377028,MCD,1967-09-01,0.486625999212265
+377029,MCD,1967-09-05,0.4516460001468658
+377030,MCD,1967-09-06,0.4783949851989746
+377031,MCD,1967-09-07,0.4763369858264923
+377032,MCD,1967-09-08,0.4794239997863769
+377033,MCD,1967-09-11,0.4897119998931885
+377034,MCD,1967-09-12,0.5061730146408081
+377035,MCD,1967-09-13,0.5082299709320068
+377036,MCD,1967-09-14,0.5010290145874023
+377037,MCD,1967-09-15,0.4907410144805908
+377038,MCD,1967-09-18,0.4876540005207062
+377039,MCD,1967-09-19,0.4670780003070831
+377040,MCD,1967-09-20,0.4660489857196808
+377041,MCD,1967-09-21,0.4773660004138946
+377042,MCD,1967-09-22,0.485597014427185
+377043,MCD,1967-09-25,0.4773660004138946
+377044,MCD,1967-09-26,0.4732509851455688
+377045,MCD,1967-09-27,0.4938269853591919
+377046,MCD,1967-09-28,0.5041149854660034
+377047,MCD,1967-09-29,0.5390949845314026
+377048,MCD,1967-10-02,0.5288069844245911
+377049,MCD,1967-10-03,0.534978985786438
+377050,MCD,1967-10-04,0.5658439993858337
+377051,MCD,1967-10-05,0.5781890153884888
+377052,MCD,1967-10-06,0.5792179703712463
+377053,MCD,1967-10-09,0.5658439993858337
+377054,MCD,1967-10-10,0.55246901512146
+377055,MCD,1967-10-11,0.5483540296554565
+377056,MCD,1967-10-12,0.5514400005340576
+377057,MCD,1967-10-13,0.5627570152282715
+377058,MCD,1967-10-16,0.5720160007476807
+377059,MCD,1967-10-17,0.5668720006942749
+377060,MCD,1967-10-18,0.5668720006942749
+377061,MCD,1967-10-19,0.5658439993858337
+377062,MCD,1967-10-20,0.5689299702644348
+377063,MCD,1967-10-23,0.5668720006942749
+377064,MCD,1967-10-24,0.5925930142402649
+377065,MCD,1967-10-25,0.6213989853858948
+377066,MCD,1967-10-26,0.6388890147209167
+377067,MCD,1967-10-27,0.633745014667511
+377068,MCD,1967-10-30,0.6152259707450867
+377069,MCD,1967-10-31,0.6049379706382751
+377070,MCD,1967-11-01,0.5946499705314636
+377071,MCD,1967-11-02,0.5864199995994568
+377072,MCD,1967-11-03,0.5596709847450256
+377073,MCD,1967-11-06,0.5555559992790222
+377074,MCD,1967-11-08,0.5617280006408691
+377075,MCD,1967-11-09,0.5761319994926453
+377076,MCD,1967-11-10,0.595678985118866
+377077,MCD,1967-11-13,0.5751029849052429
+377078,MCD,1967-11-14,0.5555559992790222
+377079,MCD,1967-11-15,0.5668720006942749
+377080,MCD,1967-11-16,0.5905349850654602
+377081,MCD,1967-11-17,0.5925930142402649
+377082,MCD,1967-11-20,0.581275999546051
+377083,MCD,1967-11-21,0.6080250144004822
+377084,MCD,1967-11-22,0.616254985332489
+377085,MCD,1967-11-24,0.6141980290412903
+377086,MCD,1967-11-27,0.6203699707984924
+377087,MCD,1967-11-28,0.6183130145072937
+377088,MCD,1967-11-29,0.6234570145606995
+377089,MCD,1967-11-30,0.6316869854927063
+377090,MCD,1967-12-01,0.6522629857063293
+377091,MCD,1967-12-04,0.668724000453949
+377092,MCD,1967-12-05,0.6841560006141663
+377093,MCD,1967-12-06,0.7109050154685974
+377094,MCD,1967-12-07,0.7098770141601562
+377095,MCD,1967-12-08,0.7037039995193481
+377096,MCD,1967-12-11,0.7129629850387573
+377097,MCD,1967-12-12,0.7366260290145874
+377098,MCD,1967-12-13,0.7572020292282104
+377099,MCD,1967-12-14,0.7592589855194092
+377100,MCD,1967-12-15,0.7695469856262207
+377101,MCD,1967-12-18,0.7664610147476196
+377102,MCD,1967-12-19,0.7469140291213989
+377103,MCD,1967-12-20,0.7335389852523804
+377104,MCD,1967-12-21,0.7427979707717896
+377105,MCD,1967-12-22,0.7489709854125977
+377106,MCD,1967-12-26,0.7407410144805908
+377107,MCD,1967-12-27,0.7407410144805908
+377108,MCD,1967-12-28,0.7386829853057861
+377109,MCD,1967-12-29,0.7098770141601562
+377110,MCD,1968-01-02,0.6995880007743835
+377111,MCD,1968-01-03,0.7026749849319458
+377112,MCD,1968-01-04,0.6481480002403259
+377113,MCD,1968-01-05,0.676954984664917
+377114,MCD,1968-01-08,0.7078189849853516
+377115,MCD,1968-01-09,0.6800410151481628
+377116,MCD,1968-01-10,0.6522629857063293
+377117,MCD,1968-01-11,0.6707820296287537
+377118,MCD,1968-01-12,0.6810700297355652
+377119,MCD,1968-01-15,0.6965019702911377
+377120,MCD,1968-01-16,0.6872429847717285
+377121,MCD,1968-01-17,0.7407410144805908
+377122,MCD,1968-01-18,0.7160490155220032
+377123,MCD,1968-01-19,0.7201650142669678
+377124,MCD,1968-01-22,0.7088479995727539
+377125,MCD,1968-01-23,0.7129629850387573
+377126,MCD,1968-01-24,0.6934159994125366
+377127,MCD,1968-01-25,0.6872429847717285
+377128,MCD,1968-01-26,0.6759260296821594
+377129,MCD,1968-01-29,0.6810700297355652
+377130,MCD,1968-01-30,0.656378984451294
+377131,MCD,1968-01-31,0.6419749855995178
+377132,MCD,1968-02-01,0.6584360003471375
+377133,MCD,1968-02-02,0.6646090149879456
+377134,MCD,1968-02-05,0.6553500294685364
+377135,MCD,1968-02-06,0.656378984451294
+377136,MCD,1968-02-07,0.6584360003471375
+377137,MCD,1968-02-08,0.6450620293617249
+377138,MCD,1968-02-09,0.6481480002403259
+377139,MCD,1968-02-13,0.6409469842910767
+377140,MCD,1968-02-14,0.6502060294151306
+377141,MCD,1968-02-15,0.6584360003471375
+377142,MCD,1968-02-16,0.6491770148277283
+377143,MCD,1968-02-19,0.6584360003471375
+377144,MCD,1968-02-20,0.6625509858131409
+377145,MCD,1968-02-21,0.6574069857597351
+377146,MCD,1968-02-23,0.6522629857063293
+377147,MCD,1968-02-26,0.633745014667511
+377148,MCD,1968-02-27,0.6286010146141052
+377149,MCD,1968-02-28,0.6296300292015076
+377150,MCD,1968-02-29,0.6008229851722717
+377151,MCD,1968-03-01,0.595678985118866
+377152,MCD,1968-03-04,0.5699589848518372
+377153,MCD,1968-03-05,0.5483540296554565
+377154,MCD,1968-03-06,0.5874490141868591
+377155,MCD,1968-03-07,0.5658439993858337
+377156,MCD,1968-03-08,0.5802469849586487
+377157,MCD,1968-03-11,0.6008229851722717
+377158,MCD,1968-03-12,0.6183130145072937
+377159,MCD,1968-03-13,0.633745014667511
+377160,MCD,1968-03-14,0.6172839999198914
+377161,MCD,1968-03-15,0.6265429854393005
+377162,MCD,1968-03-18,0.6430040001869202
+377163,MCD,1968-03-19,0.6419749855995178
+377164,MCD,1968-03-20,0.633745014667511
+377165,MCD,1968-03-21,0.6172839999198914
+377166,MCD,1968-03-22,0.6152259707450867
+377167,MCD,1968-03-25,0.6296300292015076
+377168,MCD,1968-03-26,0.6316869854927063
+377169,MCD,1968-03-27,0.6419749855995178
+377170,MCD,1968-03-28,0.656378984451294
+377171,MCD,1968-03-29,0.668724000453949
+377172,MCD,1968-04-01,0.6944440007209778
+377173,MCD,1968-04-02,0.7026749849319458
+377174,MCD,1968-04-03,0.7078189849853516
+377175,MCD,1968-04-04,0.7376539707183838
+377176,MCD,1968-04-05,0.7160490155220032
+377177,MCD,1968-04-08,0.7242799997329712
+377178,MCD,1968-04-10,0.7242799997329712
+377179,MCD,1968-04-11,0.7160490155220032
+377180,MCD,1968-04-15,0.7098770141601562
+377181,MCD,1968-04-16,0.7345679998397827
+377182,MCD,1968-04-17,0.7355970144271851
+377183,MCD,1968-04-18,0.75
+377184,MCD,1968-04-19,0.7407410144805908
+377185,MCD,1968-04-22,0.7489709854125977
+377186,MCD,1968-04-23,0.7860080003738403
+377187,MCD,1968-04-24,0.8065840005874634
+377188,MCD,1968-04-25,0.8086420297622681
+377189,MCD,1968-04-26,0.8117280006408691
+377190,MCD,1968-04-29,0.8199589848518372
+377191,MCD,1968-04-30,0.8497939705848694
+377192,MCD,1968-05-01,0.8580250144004822
+377193,MCD,1968-05-02,0.8888890147209167
+377194,MCD,1968-05-03,0.9074069857597352
+377195,MCD,1968-05-06,0.9279839992523192
+377196,MCD,1968-05-07,0.958847999572754
+377197,MCD,1968-05-08,0.9238680005073548
+377198,MCD,1968-05-09,0.8621399998664856
+377199,MCD,1968-05-10,0.8353909850120544
+377200,MCD,1968-05-13,0.8600819706916809
+377201,MCD,1968-05-14,0.8775720000267029
+377202,MCD,1968-05-15,0.8888890147209167
+377203,MCD,1968-05-16,0.883745014667511
+377204,MCD,1968-05-17,0.8786010146141052
+377205,MCD,1968-05-20,0.8580250144004822
+377206,MCD,1968-05-21,0.4228399991989136
+377207,MCD,1968-05-22,0.4351849853992462
+377208,MCD,1968-05-23,0.4516460001468658
+377209,MCD,1968-05-24,0.4701650142669678
+377210,MCD,1968-05-27,0.4794239997863769
+377211,MCD,1968-05-28,0.4753090143203735
+377212,MCD,1968-05-29,0.4773660004138946
+377213,MCD,1968-05-31,0.4742799997329712
+377214,MCD,1968-06-03,0.4732509851455688
+377215,MCD,1968-06-04,0.4907410144805908
+377216,MCD,1968-06-05,0.4969139993190765
+377217,MCD,1968-06-06,0.5226340293884277
+377218,MCD,1968-06-07,0.5236629843711853
+377219,MCD,1968-06-10,0.5102880001068115
+377220,MCD,1968-06-11,0.5102880001068115
+377221,MCD,1968-06-13,0.5288069844245911
+377222,MCD,1968-06-14,0.5226340293884277
+377223,MCD,1968-06-17,0.5082299709320068
+377224,MCD,1968-06-18,0.4938269853591919
+377225,MCD,1968-06-20,0.4722220003604889
+377226,MCD,1968-06-21,0.4691359996795654
+377227,MCD,1968-06-24,0.4691359996795654
+377228,MCD,1968-06-25,0.4629630148410797
+377229,MCD,1968-06-27,0.4526750147342682
+377230,MCD,1968-06-28,0.4475310146808624
+377231,MCD,1968-07-01,0.4444440007209778
+377232,MCD,1968-07-02,0.4444440007209778
+377233,MCD,1968-07-03,0.4434159994125366
+377234,MCD,1968-07-08,0.4681070148944855
+377235,MCD,1968-07-09,0.4660489857196808
+377236,MCD,1968-07-11,0.4804530143737793
+377237,MCD,1968-07-12,0.4835389852523803
+377238,MCD,1968-07-15,0.4773660004138946
+377239,MCD,1968-07-16,0.4691359996795654
+377240,MCD,1968-07-18,0.4495880007743835
+377241,MCD,1968-07-19,0.4516460001468658
+377242,MCD,1968-07-22,0.4362139999866485
+377243,MCD,1968-07-23,0.4362139999866485
+377244,MCD,1968-07-25,0.4475310146808624
+377245,MCD,1968-07-26,0.439300000667572
+377246,MCD,1968-07-29,0.4423870146274566
+377247,MCD,1968-07-30,0.4423870146274566
+377248,MCD,1968-08-01,0.4300409853458404
+377249,MCD,1968-08-02,0.4125509858131408
+377250,MCD,1968-08-05,0.4032920002937317
+377251,MCD,1968-08-06,0.4218110144138336
+377252,MCD,1968-08-08,0.4310699999332428
+377253,MCD,1968-08-09,0.418724000453949
+377254,MCD,1968-08-12,0.4238680005073547
+377255,MCD,1968-08-13,0.440328985452652
+377256,MCD,1968-08-15,0.4372430145740509
+377257,MCD,1968-08-16,0.440328985452652
+377258,MCD,1968-08-19,0.4444440007209778
+377259,MCD,1968-08-20,0.4382719993591308
+377260,MCD,1968-08-22,0.440328985452652
+377261,MCD,1968-08-23,0.440328985452652
+377262,MCD,1968-08-26,0.4423870146274566
+377263,MCD,1968-08-27,0.440328985452652
+377264,MCD,1968-08-29,0.4382719993591308
+377265,MCD,1968-08-30,0.4444440007209778
+377266,MCD,1968-09-03,0.4413580000400543
+377267,MCD,1968-09-04,0.440328985452652
+377268,MCD,1968-09-05,0.4434159994125366
+377269,MCD,1968-09-06,0.4444440007209778
+377270,MCD,1968-09-09,0.4506169855594635
+377271,MCD,1968-09-10,0.4465020000934601
+377272,MCD,1968-09-12,0.440328985452652
+377273,MCD,1968-09-13,0.4320990145206451
+377274,MCD,1968-09-16,0.440328985452652
+377275,MCD,1968-09-17,0.4516460001468658
+377276,MCD,1968-09-19,0.4567900002002716
+377277,MCD,1968-09-20,0.4670780003070831
+377278,MCD,1968-09-23,0.4619340002536773
+377279,MCD,1968-09-24,0.460904985666275
+377280,MCD,1968-09-26,0.4639919996261596
+377281,MCD,1968-09-27,0.481480985879898
+377282,MCD,1968-09-30,0.4958850145339966
+377283,MCD,1968-10-01,0.5030859708786011
+377284,MCD,1968-10-03,0.4979420006275177
+377285,MCD,1968-10-04,0.4783949851989746
+377286,MCD,1968-10-07,0.4835389852523803
+377287,MCD,1968-10-08,0.4783949851989746
+377288,MCD,1968-10-10,0.4773660004138946
+377289,MCD,1968-10-11,0.4773660004138946
+377290,MCD,1968-10-14,0.5082299709320068
+377291,MCD,1968-10-15,0.4958850145339966
+377292,MCD,1968-10-17,0.5
+377293,MCD,1968-10-18,0.5061730146408081
+377294,MCD,1968-10-21,0.5020580291748047
+377295,MCD,1968-10-22,0.5102880001068115
+377296,MCD,1968-10-24,0.5144029855728149
+377297,MCD,1968-10-25,0.5102880001068115
+377298,MCD,1968-10-28,0.5020580291748047
+377299,MCD,1968-10-29,0.4886829853057861
+377300,MCD,1968-10-31,0.4845679998397827
+377301,MCD,1968-11-01,0.4711929857730865
+377302,MCD,1968-11-04,0.4753090143203735
+377303,MCD,1968-11-06,0.4845679998397827
+377304,MCD,1968-11-07,0.4711929857730865
+377305,MCD,1968-11-08,0.4783949851989746
+377306,MCD,1968-11-12,0.4938269853591919
+377307,MCD,1968-11-13,0.4927980005741119
+377308,MCD,1968-11-14,0.4897119998931885
+377309,MCD,1968-11-15,0.4897119998931885
+377310,MCD,1968-11-18,0.4773660004138946
+377311,MCD,1968-11-19,0.4783949851989746
+377312,MCD,1968-11-21,0.4691359996795654
+377313,MCD,1968-11-22,0.4711929857730865
+377314,MCD,1968-11-25,0.4773660004138946
+377315,MCD,1968-11-26,0.486625999212265
+377316,MCD,1968-11-27,0.4927980005741119
+377317,MCD,1968-11-29,0.4927980005741119
+377318,MCD,1968-12-02,0.486625999212265
+377319,MCD,1968-12-03,0.4886829853057861
+377320,MCD,1968-12-05,0.5133739709854126
+377321,MCD,1968-12-06,0.5113170146942139
+377322,MCD,1968-12-09,0.5226340293884277
+377323,MCD,1968-12-10,0.5082299709320068
+377324,MCD,1968-12-12,0.5288069844245911
+377325,MCD,1968-12-13,0.5432100296020508
+377326,MCD,1968-12-16,0.5390949845314026
+377327,MCD,1968-12-17,0.5411520004272461
+377328,MCD,1968-12-19,0.5432100296020508
+377329,MCD,1968-12-20,0.5421810150146484
+377330,MCD,1968-12-23,0.5329220294952393
+377331,MCD,1968-12-24,0.5288069844245911
+377332,MCD,1968-12-26,0.5154320001602173
+377333,MCD,1968-12-27,0.5216050148010254
+377334,MCD,1968-12-30,0.520576000213623
+377335,MCD,1968-12-31,0.5308640003204346
+377336,MCD,1969-01-02,0.5185189843177795
+377337,MCD,1969-01-03,0.5185189843177795
+377338,MCD,1969-01-06,0.5030859708786011
+377339,MCD,1969-01-07,0.5092589855194092
+377340,MCD,1969-01-08,0.5072020292282104
+377341,MCD,1969-01-09,0.5144029855728149
+377342,MCD,1969-01-10,0.4979420006275177
+377343,MCD,1969-01-13,0.486625999212265
+377344,MCD,1969-01-14,0.4907410144805908
+377345,MCD,1969-01-15,0.4927980005741119
+377346,MCD,1969-01-16,0.4927980005741119
+377347,MCD,1969-01-17,0.5041149854660034
+377348,MCD,1969-01-20,0.5061730146408081
+377349,MCD,1969-01-21,0.5123460292816162
+377350,MCD,1969-01-22,0.5123460292816162
+377351,MCD,1969-01-23,0.5113170146942139
+377352,MCD,1969-01-24,0.5154320001602173
+377353,MCD,1969-01-27,0.5102880001068115
+377354,MCD,1969-01-28,0.5082299709320068
+377355,MCD,1969-01-29,0.5144029855728149
+377356,MCD,1969-01-30,0.5
+377357,MCD,1969-01-31,0.5072020292282104
+377358,MCD,1969-02-03,0.5
+377359,MCD,1969-02-04,0.5
+377360,MCD,1969-02-05,0.5
+377361,MCD,1969-02-06,0.4948559999465942
+377362,MCD,1969-02-07,0.5
+377363,MCD,1969-02-11,0.5020580291748047
+377364,MCD,1969-02-12,0.5020580291748047
+377365,MCD,1969-02-13,0.5041149854660034
+377366,MCD,1969-02-14,0.5102880001068115
+377367,MCD,1969-02-17,0.5051440000534058
+377368,MCD,1969-02-18,0.4938269853591919
+377369,MCD,1969-02-19,0.481480985879898
+377370,MCD,1969-02-20,0.4670780003070831
+377371,MCD,1969-02-24,0.4619340002536773
+377372,MCD,1969-02-25,0.4526750147342682
+377373,MCD,1969-02-26,0.465021014213562
+377374,MCD,1969-02-27,0.465021014213562
+377375,MCD,1969-02-28,0.4567900002002716
+377376,MCD,1969-03-03,0.4557609856128692
+377377,MCD,1969-03-04,0.4454729855060577
+377378,MCD,1969-03-05,0.4485599994659424
+377379,MCD,1969-03-06,0.4238680005073547
+377380,MCD,1969-03-07,0.425925999879837
+377381,MCD,1969-03-10,0.4094649851322174
+377382,MCD,1969-03-11,0.4156379997730255
+377383,MCD,1969-03-12,0.4156379997730255
+377384,MCD,1969-03-13,0.4115230143070221
+377385,MCD,1969-03-14,0.4238680005073547
+377386,MCD,1969-03-17,0.4279839992523193
+377387,MCD,1969-03-18,0.4279839992523193
+377388,MCD,1969-03-19,0.440328985452652
+377389,MCD,1969-03-20,0.4413580000400543
+377390,MCD,1969-03-21,0.4526750147342682
+377391,MCD,1969-03-24,0.4567900002002716
+377392,MCD,1969-03-25,0.465021014213562
+377393,MCD,1969-03-26,0.4835389852523803
+377394,MCD,1969-03-27,0.481480985879898
+377395,MCD,1969-03-28,0.4845679998397827
+377396,MCD,1969-04-01,0.4763369858264923
+377397,MCD,1969-04-02,0.4670780003070831
+377398,MCD,1969-04-03,0.4773660004138946
+377399,MCD,1969-04-07,0.4742799997329712
+377400,MCD,1969-04-08,0.4732509851455688
+377401,MCD,1969-04-09,0.4794239997863769
+377402,MCD,1969-04-10,0.4763369858264923
+377403,MCD,1969-04-11,0.485597014427185
+377404,MCD,1969-04-14,0.4886829853057861
+377405,MCD,1969-04-15,0.4938269853591919
+377406,MCD,1969-04-16,0.4927980005741119
+377407,MCD,1969-04-17,0.485597014427185
+377408,MCD,1969-04-18,0.4948559999465942
+377409,MCD,1969-04-21,0.4897119998931885
+377410,MCD,1969-04-22,0.4969139993190765
+377411,MCD,1969-04-23,0.5051440000534058
+377412,MCD,1969-04-24,0.5329220294952393
+377413,MCD,1969-04-25,0.5226340293884277
+377414,MCD,1969-04-28,0.534978985786438
+377415,MCD,1969-04-29,0.5339509844779968
+377416,MCD,1969-04-30,0.5329220294952393
+377417,MCD,1969-05-01,0.5144029855728149
+377418,MCD,1969-05-02,0.5390949845314026
+377419,MCD,1969-05-05,0.5442389845848083
+377420,MCD,1969-05-06,0.5432100296020508
+377421,MCD,1969-05-07,0.5370370149612427
+377422,MCD,1969-05-08,0.538066029548645
+377423,MCD,1969-05-09,0.5390949845314026
+377424,MCD,1969-05-12,0.5329220294952393
+377425,MCD,1969-05-13,0.5452669858932495
+377426,MCD,1969-05-14,0.5514400005340576
+377427,MCD,1969-05-15,0.5504119992256165
+377428,MCD,1969-05-16,0.5679010152816772
+377429,MCD,1969-05-19,0.5586420297622681
+377430,MCD,1969-05-20,0.5658439993858337
+377431,MCD,1969-05-21,0.5761319994926453
+377432,MCD,1969-05-22,0.5720160007476807
+377433,MCD,1969-05-23,0.5679010152816772
+377434,MCD,1969-05-26,0.5679010152816772
+377435,MCD,1969-05-27,0.5565840005874634
+377436,MCD,1969-05-28,0.5565840005874634
+377437,MCD,1969-05-29,0.560699999332428
+377438,MCD,1969-06-02,0.560699999332428
+377439,MCD,1969-06-03,0.5689299702644348
+377440,MCD,1969-06-04,0.5699589848518372
+377441,MCD,1969-06-05,0.563785970211029
+377442,MCD,1969-06-06,0.5658439993858337
+377443,MCD,1969-06-09,0.55246901512146
+377444,MCD,1969-06-10,0.5534980297088623
+377445,MCD,1969-06-11,0.5452669858932495
+377446,MCD,1969-06-12,0.5360080003738403
+377447,MCD,1969-06-13,0.2674899995326996
+377448,MCD,1969-06-16,0.2695469856262207
+377449,MCD,1969-06-17,0.2746909856796264
+377450,MCD,1969-06-18,0.2685190141201019
+377451,MCD,1969-06-19,0.2674899995326996
+377452,MCD,1969-06-20,0.2644029855728149
+377453,MCD,1969-06-23,0.2644029855728149
+377454,MCD,1969-06-24,0.263374000787735
+377455,MCD,1969-06-25,0.257201999425888
+377456,MCD,1969-06-26,0.2530860006809234
+377457,MCD,1969-06-27,0.2541149854660034
+377458,MCD,1969-06-30,0.2510290145874023
+377459,MCD,1969-07-01,0.2489710003137588
+377460,MCD,1969-07-02,0.2561730146408081
+377461,MCD,1969-07-03,0.2510290145874023
+377462,MCD,1969-07-07,0.2530860006809234
+377463,MCD,1969-07-08,0.2510290145874023
+377464,MCD,1969-07-09,0.2479420006275177
+377465,MCD,1969-07-10,0.2469139993190765
+377466,MCD,1969-07-11,0.2469139993190765
+377467,MCD,1969-07-14,0.2273660004138946
+377468,MCD,1969-07-15,0.2253089994192123
+377469,MCD,1969-07-16,0.2335390001535415
+377470,MCD,1969-07-17,0.2386830002069473
+377471,MCD,1969-07-18,0.2304529994726181
+377472,MCD,1969-07-22,0.2160490006208419
+377473,MCD,1969-07-23,0.22325100004673
+377474,MCD,1969-07-24,0.22325100004673
+377475,MCD,1969-07-25,0.2242799997329712
+377476,MCD,1969-07-28,0.22325100004673
+377477,MCD,1969-07-29,0.2160490006208419
+377478,MCD,1969-07-30,0.2304529994726181
+377479,MCD,1969-07-31,0.236625999212265
+377480,MCD,1969-08-01,0.2376540005207061
+377481,MCD,1969-08-04,0.2345679998397827
+377482,MCD,1969-08-05,0.2469139993190765
+377483,MCD,1969-08-06,0.2469139993190765
+377484,MCD,1969-08-07,0.2469139993190765
+377485,MCD,1969-08-08,0.25
+377486,MCD,1969-08-11,0.2510290145874023
+377487,MCD,1969-08-12,0.2417699992656707
+377488,MCD,1969-08-13,0.25
+377489,MCD,1969-08-14,0.2510290145874023
+377490,MCD,1969-08-15,0.2561730146408081
+377491,MCD,1969-08-18,0.2695469856262207
+377492,MCD,1969-08-19,0.2674899995326996
+377493,MCD,1969-08-20,0.2674899995326996
+377494,MCD,1969-08-21,0.2685190141201019
+377495,MCD,1969-08-22,0.2757200002670288
+377496,MCD,1969-08-25,0.2726339995861053
+377497,MCD,1969-08-26,0.2716050148010254
+377498,MCD,1969-08-27,0.2716050148010254
+377499,MCD,1969-08-28,0.2716050148010254
+377500,MCD,1969-08-29,0.2767490148544311
+377501,MCD,1969-09-02,0.2798349857330322
+377502,MCD,1969-09-03,0.2860080003738403
+377503,MCD,1969-09-04,0.2777779996395111
+377504,MCD,1969-09-05,0.2716050148010254
+377505,MCD,1969-09-08,0.2613170146942138
+377506,MCD,1969-09-09,0.2674899995326996
+377507,MCD,1969-09-10,0.2664610147476196
+377508,MCD,1969-09-11,0.2767490148544311
+377509,MCD,1969-09-12,0.2798349857330322
+377510,MCD,1969-09-15,0.2788070142269134
+377511,MCD,1969-09-16,0.2829219996929168
+377512,MCD,1969-09-17,0.2818929851055145
+377513,MCD,1969-09-18,0.2798349857330322
+377514,MCD,1969-09-19,0.2798349857330322
+377515,MCD,1969-09-22,0.2818929851055145
+377516,MCD,1969-09-23,0.2993830144405365
+377517,MCD,1969-09-24,0.3024689853191376
+377518,MCD,1969-09-25,0.3024689853191376
+377519,MCD,1969-09-26,0.2952669858932495
+377520,MCD,1969-09-29,0.289095014333725
+377521,MCD,1969-09-30,0.2860080003738403
+377522,MCD,1969-10-01,0.2788070142269134
+377523,MCD,1969-10-02,0.2839510142803192
+377524,MCD,1969-10-03,0.2880659997463226
+377525,MCD,1969-10-06,0.2839510142803192
+377526,MCD,1969-10-07,0.2932099997997284
+377527,MCD,1969-10-08,0.2911520004272461
+377528,MCD,1969-10-09,0.2911520004272461
+377529,MCD,1969-10-10,0.3045270144939422
+377530,MCD,1969-10-13,0.3209879994392395
+377531,MCD,1969-10-14,0.3158439993858337
+377532,MCD,1969-10-15,0.3209879994392395
+377533,MCD,1969-10-16,0.3251030147075653
+377534,MCD,1969-10-17,0.3209879994392395
+377535,MCD,1969-10-20,0.3148150146007538
+377536,MCD,1969-10-21,0.3189300000667572
+377537,MCD,1969-10-22,0.3281889855861664
+377538,MCD,1969-10-23,0.330247014760971
+377539,MCD,1969-10-24,0.3261319994926452
+377540,MCD,1969-10-27,0.3271600008010864
+377541,MCD,1969-10-28,0.331275999546051
+377542,MCD,1969-10-29,0.3251030147075653
+377543,MCD,1969-10-30,0.3323050141334533
+377544,MCD,1969-10-31,0.3281889855861664
+377545,MCD,1969-11-03,0.3477370142936706
+377546,MCD,1969-11-04,0.3456789851188659
+377547,MCD,1969-11-05,0.3559669852256775
+377548,MCD,1969-11-06,0.3487649857997894
+377549,MCD,1969-11-07,0.3580250144004822
+377550,MCD,1969-11-10,0.3559669852256775
+377551,MCD,1969-11-11,0.3456789851188659
+377552,MCD,1969-11-12,0.3374490141868591
+377553,MCD,1969-11-13,0.3353910148143768
+377554,MCD,1969-11-14,0.3292180001735687
+377555,MCD,1969-11-17,0.331275999546051
+377556,MCD,1969-11-18,0.3528810143470764
+377557,MCD,1969-11-19,0.3539089858531952
+377558,MCD,1969-11-20,0.3436209857463836
+377559,MCD,1969-11-21,0.3384769856929779
+377560,MCD,1969-11-24,0.331275999546051
+377561,MCD,1969-11-25,0.3425930142402649
+377562,MCD,1969-11-26,0.344650000333786
+377563,MCD,1969-11-28,0.3539089858531952
+377564,MCD,1969-12-01,0.3467079997062683
+377565,MCD,1969-12-02,0.3395060002803802
+377566,MCD,1969-12-03,0.3343620002269745
+377567,MCD,1969-12-04,0.3415639996528625
+377568,MCD,1969-12-05,0.3436209857463836
+377569,MCD,1969-12-08,0.3343620002269745
+377570,MCD,1969-12-09,0.331275999546051
+377571,MCD,1969-12-10,0.3405350148677826
+377572,MCD,1969-12-11,0.3374490141868591
+377573,MCD,1969-12-12,0.3333329856395721
+377574,MCD,1969-12-15,0.3374490141868591
+377575,MCD,1969-12-16,0.3281889855861664
+377576,MCD,1969-12-17,0.3292180001735687
+377577,MCD,1969-12-18,0.3353910148143768
+377578,MCD,1969-12-19,0.3477370142936706
+377579,MCD,1969-12-22,0.3374490141868591
+377580,MCD,1969-12-23,0.3220160007476806
+377581,MCD,1969-12-24,0.3292180001735687
+377582,MCD,1969-12-26,0.3364199995994568
+377583,MCD,1969-12-29,0.3333329856395721
+377584,MCD,1969-12-30,0.3405350148677826
+377585,MCD,1969-12-31,0.3508229851722717
+377586,MCD,1970-01-02,0.3641979992389679
+377587,MCD,1970-01-05,0.3703700006008148
+377588,MCD,1970-01-06,0.3724279999732971
+377589,MCD,1970-01-07,0.3703700006008148
+377590,MCD,1970-01-08,0.3703700006008148
+377591,MCD,1970-01-09,0.3600820004940033
+377592,MCD,1970-01-12,0.3456789851188659
+377593,MCD,1970-01-13,0.3395060002803802
+377594,MCD,1970-01-14,0.3405350148677826
+377595,MCD,1970-01-15,0.3384769856929779
+377596,MCD,1970-01-16,0.3353910148143768
+377597,MCD,1970-01-19,0.3220160007476806
+377598,MCD,1970-01-20,0.331275999546051
+377599,MCD,1970-01-21,0.3292180001735687
+377600,MCD,1970-01-22,0.3230449855327606
+377601,MCD,1970-01-23,0.3261319994926452
+377602,MCD,1970-01-26,0.3209879994392395
+377603,MCD,1970-01-27,0.3209879994392395
+377604,MCD,1970-01-28,0.3158439993858337
+377605,MCD,1970-01-29,0.3065840005874634
+377606,MCD,1970-01-30,0.310699999332428
+377607,MCD,1970-02-02,0.3209879994392395
+377608,MCD,1970-02-03,0.3333329856395721
+377609,MCD,1970-02-04,0.3415639996528625
+377610,MCD,1970-02-05,0.3456789851188659
+377611,MCD,1970-02-06,0.3641979992389679
+377612,MCD,1970-02-09,0.3631690144538879
+377613,MCD,1970-02-10,0.3549380004405975
+377614,MCD,1970-02-11,0.3528810143470764
+377615,MCD,1970-02-12,0.3487649857997894
+377616,MCD,1970-02-13,0.3549380004405975
+377617,MCD,1970-02-16,0.3518519997596741
+377618,MCD,1970-02-17,0.3497940003871918
+377619,MCD,1970-02-18,0.3631690144538879
+377620,MCD,1970-02-19,0.366254985332489
+377621,MCD,1970-02-20,0.3611109852790832
+377622,MCD,1970-02-24,0.3497940003871918
+377623,MCD,1970-02-25,0.3703700006008148
+377624,MCD,1970-02-26,0.3693419992923736
+377625,MCD,1970-02-27,0.3713989853858948
+377626,MCD,1970-03-02,0.366254985332489
+377627,MCD,1970-03-03,0.3703700006008148
+377628,MCD,1970-03-04,0.366254985332489
+377629,MCD,1970-03-05,0.3590529859066009
+377630,MCD,1970-03-06,0.3600820004940033
+377631,MCD,1970-03-09,0.3569959998130798
+377632,MCD,1970-03-10,0.3672839999198913
+377633,MCD,1970-03-11,0.3611109852790832
+377634,MCD,1970-03-12,0.3539089858531952
+377635,MCD,1970-03-13,0.3343620002269745
+377636,MCD,1970-03-16,0.3333329856395721
+377637,MCD,1970-03-17,0.3436209857463836
+377638,MCD,1970-03-18,0.3539089858531952
+377639,MCD,1970-03-19,0.3148150146007538
+377640,MCD,1970-03-20,0.3148150146007538
+377641,MCD,1970-03-23,0.3343620002269745
+377642,MCD,1970-03-24,0.3415639996528625
+377643,MCD,1970-03-25,0.3497940003871918
+377644,MCD,1970-03-26,0.344650000333786
+377645,MCD,1970-03-30,0.3405350148677826
+377646,MCD,1970-03-31,0.3333329856395721
+377647,MCD,1970-04-01,0.3333329856395721
+377648,MCD,1970-04-02,0.3539089858531952
+377649,MCD,1970-04-03,0.3323050141334533
+377650,MCD,1970-04-06,0.3251030147075653
+377651,MCD,1970-04-07,0.3251030147075653
+377652,MCD,1970-04-08,0.3220160007476806
+377653,MCD,1970-04-09,0.3127569854259491
+377654,MCD,1970-04-10,0.3045270144939422
+377655,MCD,1970-04-13,0.2962960004806518
+377656,MCD,1970-04-14,0.2962960004806518
+377657,MCD,1970-04-15,0.284978985786438
+377658,MCD,1970-04-16,0.2870369851589203
+377659,MCD,1970-04-17,0.2860080003738403
+377660,MCD,1970-04-20,0.3024689853191376
+377661,MCD,1970-04-21,0.3055559992790222
+377662,MCD,1970-04-22,0.2952669858932495
+377663,MCD,1970-04-23,0.2932099997997284
+377664,MCD,1970-04-24,0.292180985212326
+377665,MCD,1970-04-27,0.2932099997997284
+377666,MCD,1970-04-28,0.2932099997997284
+377667,MCD,1970-04-29,0.3086419999599457
+377668,MCD,1970-04-30,0.3004119992256164
+377669,MCD,1970-05-01,0.3086419999599457
+377670,MCD,1970-05-04,0.3014400005340576
+377671,MCD,1970-05-05,0.284978985786438
+377672,MCD,1970-05-06,0.289095014333725
+377673,MCD,1970-05-07,0.2901229858398437
+377674,MCD,1970-05-08,0.2808640003204345
+377675,MCD,1970-05-11,0.263374000787735
+377676,MCD,1970-05-12,0.2561730146408081
+377677,MCD,1970-05-13,0.2551440000534057
+377678,MCD,1970-05-14,0.2541149854660034
+377679,MCD,1970-05-15,0.2623459994792938
+377680,MCD,1970-05-18,0.2726339995861053
+377681,MCD,1970-05-19,0.2592589855194092
+377682,MCD,1970-05-20,0.2520579993724823
+377683,MCD,1970-05-21,0.2427980005741119
+377684,MCD,1970-05-22,0.2376540005207061
+377685,MCD,1970-05-25,0.2325100004673004
+377686,MCD,1970-05-26,0.2283950001001358
+377687,MCD,1970-05-27,0.2654320001602173
+377688,MCD,1970-05-28,0.2674899995326996
+377689,MCD,1970-05-29,0.2674899995326996
+377690,MCD,1970-06-01,0.292180985212326
+377691,MCD,1970-06-02,0.3014400005340576
+377692,MCD,1970-06-03,0.3014400005340576
+377693,MCD,1970-06-04,0.2962960004806518
+377694,MCD,1970-06-05,0.2870369851589203
+377695,MCD,1970-06-08,0.2777779996395111
+377696,MCD,1970-06-09,0.2767490148544311
+377697,MCD,1970-06-10,0.2613170146942138
+377698,MCD,1970-06-11,0.2530860006809234
+377699,MCD,1970-06-12,0.2685190141201019
+377700,MCD,1970-06-15,0.2736630141735077
+377701,MCD,1970-06-16,0.2726339995861053
+377702,MCD,1970-06-17,0.2726339995861053
+377703,MCD,1970-06-18,0.2788070142269134
+377704,MCD,1970-06-19,0.2911520004272461
+377705,MCD,1970-06-22,0.289095014333725
+377706,MCD,1970-06-23,0.2788070142269134
+377707,MCD,1970-06-24,0.2644029855728149
+377708,MCD,1970-06-25,0.2685190141201019
+377709,MCD,1970-06-26,0.2674899995326996
+377710,MCD,1970-06-29,0.2757200002670288
+377711,MCD,1970-06-30,0.2746909856796264
+377712,MCD,1970-07-01,0.2736630141735077
+377713,MCD,1970-07-02,0.2726339995861053
+377714,MCD,1970-07-06,0.2654320001602173
+377715,MCD,1970-07-07,0.2623459994792938
+377716,MCD,1970-07-08,0.2695469856262207
+377717,MCD,1970-07-09,0.2829219996929168
+377718,MCD,1970-07-10,0.2829219996929168
+377719,MCD,1970-07-13,0.2798349857330322
+377720,MCD,1970-07-14,0.2736630141735077
+377721,MCD,1970-07-15,0.2818929851055145
+377722,MCD,1970-07-16,0.2962960004806518
+377723,MCD,1970-07-17,0.3045270144939422
+377724,MCD,1970-07-20,0.3045270144939422
+377725,MCD,1970-07-21,0.3004119992256164
+377726,MCD,1970-07-22,0.3014400005340576
+377727,MCD,1970-07-23,0.3065840005874634
+377728,MCD,1970-07-24,0.3045270144939422
+377729,MCD,1970-07-27,0.3076129853725433
+377730,MCD,1970-07-28,0.309671014547348
+377731,MCD,1970-07-29,0.3158439993858337
+377732,MCD,1970-07-30,0.3168720006942749
+377733,MCD,1970-07-31,0.2983539998531341
+377734,MCD,1970-08-03,0.2901229858398437
+377735,MCD,1970-08-04,0.2798349857330322
+377736,MCD,1970-08-05,0.2674899995326996
+377737,MCD,1970-08-06,0.2664610147476196
+377738,MCD,1970-08-07,0.2726339995861053
+377739,MCD,1970-08-10,0.2674899995326996
+377740,MCD,1970-08-11,0.2674899995326996
+377741,MCD,1970-08-12,0.2623459994792938
+377742,MCD,1970-08-13,0.2561730146408081
+377743,MCD,1970-08-14,0.2510290145874023
+377744,MCD,1970-08-17,0.2438270002603531
+377745,MCD,1970-08-18,0.2510290145874023
+377746,MCD,1970-08-19,0.257201999425888
+377747,MCD,1970-08-20,0.257201999425888
+377748,MCD,1970-08-21,0.2798349857330322
+377749,MCD,1970-08-24,0.2901229858398437
+377750,MCD,1970-08-25,0.3034979999065399
+377751,MCD,1970-08-26,0.3004119992256164
+377752,MCD,1970-08-27,0.2952669858932495
+377753,MCD,1970-08-28,0.2962960004806518
+377754,MCD,1970-08-31,0.292180985212326
+377755,MCD,1970-09-01,0.292180985212326
+377756,MCD,1970-09-02,0.2932099997997284
+377757,MCD,1970-09-03,0.3065840005874634
+377758,MCD,1970-09-04,0.3045270144939422
+377759,MCD,1970-09-08,0.3189300000667572
+377760,MCD,1970-09-09,0.3199590146541595
+377761,MCD,1970-09-10,0.3220160007476806
+377762,MCD,1970-09-11,0.3323050141334533
+377763,MCD,1970-09-14,0.331275999546051
+377764,MCD,1970-09-15,0.3281889855861664
+377765,MCD,1970-09-16,0.330247014760971
+377766,MCD,1970-09-17,0.3271600008010864
+377767,MCD,1970-09-18,0.3374490141868591
+377768,MCD,1970-09-21,0.3364199995994568
+377769,MCD,1970-09-22,0.3292180001735687
+377770,MCD,1970-09-23,0.3353910148143768
+377771,MCD,1970-09-24,0.3405350148677826
+377772,MCD,1970-09-25,0.3425930142402649
+377773,MCD,1970-09-28,0.3436209857463836
+377774,MCD,1970-09-29,0.3528810143470764
+377775,MCD,1970-09-30,0.3539089858531952
+377776,MCD,1970-10-01,0.3487649857997894
+377777,MCD,1970-10-02,0.3539089858531952
+377778,MCD,1970-10-05,0.3497940003871918
+377779,MCD,1970-10-06,0.3497940003871918
+377780,MCD,1970-10-07,0.3405350148677826
+377781,MCD,1970-10-08,0.331275999546051
+377782,MCD,1970-10-09,0.3292180001735687
+377783,MCD,1970-10-12,0.331275999546051
+377784,MCD,1970-10-13,0.3395060002803802
+377785,MCD,1970-10-14,0.3425930142402649
+377786,MCD,1970-10-15,0.3518519997596741
+377787,MCD,1970-10-16,0.3456789851188659
+377788,MCD,1970-10-19,0.3374490141868591
+377789,MCD,1970-10-20,0.344650000333786
+377790,MCD,1970-10-21,0.3456789851188659
+377791,MCD,1970-10-22,0.3508229851722717
+377792,MCD,1970-10-23,0.3539089858531952
+377793,MCD,1970-10-26,0.3549380004405975
+377794,MCD,1970-10-27,0.3528810143470764
+377795,MCD,1970-10-28,0.3549380004405975
+377796,MCD,1970-10-29,0.3539089858531952
+377797,MCD,1970-10-30,0.3508229851722717
+377798,MCD,1970-11-02,0.3436209857463836
+377799,MCD,1970-11-03,0.3374490141868591
+377800,MCD,1970-11-04,0.3497940003871918
+377801,MCD,1970-11-05,0.3467079997062683
+377802,MCD,1970-11-06,0.3364199995994568
+377803,MCD,1970-11-09,0.3333329856395721
+377804,MCD,1970-11-10,0.3343620002269745
+377805,MCD,1970-11-11,0.3323050141334533
+377806,MCD,1970-11-12,0.3261319994926452
+377807,MCD,1970-11-13,0.3240740001201629
+377808,MCD,1970-11-16,0.3117280006408691
+377809,MCD,1970-11-17,0.3179009854793548
+377810,MCD,1970-11-18,0.3086419999599457
+377811,MCD,1970-11-19,0.3127569854259491
+377812,MCD,1970-11-20,0.3240740001201629
+377813,MCD,1970-11-23,0.330247014760971
+377814,MCD,1970-11-24,0.331275999546051
+377815,MCD,1970-11-25,0.3323050141334533
+377816,MCD,1970-11-27,0.3436209857463836
+377817,MCD,1970-11-30,0.3569959998130798
+377818,MCD,1970-12-01,0.3539089858531952
+377819,MCD,1970-12-02,0.3600820004940033
+377820,MCD,1970-12-03,0.3611109852790832
+377821,MCD,1970-12-04,0.366254985332489
+377822,MCD,1970-12-07,0.3590529859066009
+377823,MCD,1970-12-08,0.3683130145072937
+377824,MCD,1970-12-09,0.3621399998664856
+377825,MCD,1970-12-10,0.3611109852790832
+377826,MCD,1970-12-11,0.3611109852790832
+377827,MCD,1970-12-14,0.3641979992389679
+377828,MCD,1970-12-15,0.365226000547409
+377829,MCD,1970-12-16,0.366254985332489
+377830,MCD,1970-12-17,0.3755140006542206
+377831,MCD,1970-12-18,0.3796299993991852
+377832,MCD,1970-12-21,0.3744859993457794
+377833,MCD,1970-12-22,0.366254985332489
+377834,MCD,1970-12-23,0.3734570145606994
+377835,MCD,1970-12-24,0.3755140006542206
+377836,MCD,1970-12-28,0.3703700006008148
+377837,MCD,1970-12-29,0.3786010146141052
+377838,MCD,1970-12-30,0.3816869854927063
+377839,MCD,1970-12-31,0.3816869854927063
+377840,MCD,1971-01-04,0.3672839999198913
+377841,MCD,1971-01-05,0.3724279999732971
+377842,MCD,1971-01-06,0.3703700006008148
+377843,MCD,1971-01-07,0.3693419992923736
+377844,MCD,1971-01-08,0.365226000547409
+377845,MCD,1971-01-11,0.3683130145072937
+377846,MCD,1971-01-12,0.3744859993457794
+377847,MCD,1971-01-13,0.3755140006542206
+377848,MCD,1971-01-14,0.3786010146141052
+377849,MCD,1971-01-15,0.3806580007076263
+377850,MCD,1971-01-18,0.3930040001869201
+377851,MCD,1971-01-19,0.3940330147743225
+377852,MCD,1971-01-20,0.3960910141468048
+377853,MCD,1971-01-21,0.4022629857063293
+377854,MCD,1971-01-22,0.4104939997196197
+377855,MCD,1971-01-25,0.4115230143070221
+377856,MCD,1971-01-26,0.4156379997730255
+377857,MCD,1971-01-27,0.4074069857597351
+377858,MCD,1971-01-28,0.4084360003471374
+377859,MCD,1971-01-29,0.4197529852390289
+377860,MCD,1971-02-01,0.4197529852390289
+377861,MCD,1971-02-02,0.4218110144138336
+377862,MCD,1971-02-03,0.4238680005073547
+377863,MCD,1971-02-04,0.425925999879837
+377864,MCD,1971-02-05,0.4423870146274566
+377865,MCD,1971-02-08,0.4434159994125366
+377866,MCD,1971-02-09,0.4382719993591308
+377867,MCD,1971-02-10,0.440328985452652
+377868,MCD,1971-02-11,0.439300000667572
+377869,MCD,1971-02-12,0.4423870146274566
+377870,MCD,1971-02-16,0.440328985452652
+377871,MCD,1971-02-17,0.4475310146808624
+377872,MCD,1971-02-18,0.4454729855060577
+377873,MCD,1971-02-19,0.4434159994125366
+377874,MCD,1971-02-22,0.4362139999866485
+377875,MCD,1971-02-23,0.4434159994125366
+377876,MCD,1971-02-24,0.4506169855594635
+377877,MCD,1971-02-25,0.4506169855594635
+377878,MCD,1971-02-26,0.4567900002002716
+377879,MCD,1971-03-01,0.4753090143203735
+377880,MCD,1971-03-02,0.4794239997863769
+377881,MCD,1971-03-03,0.4773660004138946
+377882,MCD,1971-03-04,0.4845679998397827
+377883,MCD,1971-03-05,0.4886829853057861
+377884,MCD,1971-03-08,0.5020580291748047
+377885,MCD,1971-03-09,0.5195469856262207
+377886,MCD,1971-03-10,0.5195469856262207
+377887,MCD,1971-03-11,0.5041149854660034
+377888,MCD,1971-03-12,0.5041149854660034
+377889,MCD,1971-03-15,0.5216050148010254
+377890,MCD,1971-03-16,0.5246909856796265
+377891,MCD,1971-03-17,0.5288069844245911
+377892,MCD,1971-03-18,0.5257200002670288
+377893,MCD,1971-03-19,0.5370370149612427
+377894,MCD,1971-03-22,0.5370370149612427
+377895,MCD,1971-03-23,0.5421810150146484
+377896,MCD,1971-03-24,0.5288069844245911
+377897,MCD,1971-03-25,0.5329220294952393
+377898,MCD,1971-03-26,0.5432100296020508
+377899,MCD,1971-03-29,0.5555559992790222
+377900,MCD,1971-03-30,0.5596709847450256
+377901,MCD,1971-03-31,0.563785970211029
+377902,MCD,1971-04-01,0.563785970211029
+377903,MCD,1971-04-02,0.5751029849052429
+377904,MCD,1971-04-05,0.5771600008010864
+377905,MCD,1971-04-06,0.5679010152816772
+377906,MCD,1971-04-07,0.5781890153884888
+377907,MCD,1971-04-08,0.5833330154418945
+377908,MCD,1971-04-12,0.5905349850654602
+377909,MCD,1971-04-13,0.6028810143470764
+377910,MCD,1971-04-14,0.5997939705848694
+377911,MCD,1971-04-15,0.5915639996528625
+377912,MCD,1971-04-16,0.5925930142402649
+377913,MCD,1971-04-19,0.6059669852256775
+377914,MCD,1971-04-20,0.5997939705848694
+377915,MCD,1971-04-21,0.6039090156555176
+377916,MCD,1971-04-22,0.5967079997062683
+377917,MCD,1971-04-23,0.5967079997062683
+377918,MCD,1971-04-26,0.6131690144538879
+377919,MCD,1971-04-27,0.6172839999198914
+377920,MCD,1971-04-28,0.6316869854927063
+377921,MCD,1971-04-29,0.6224279999732971
+377922,MCD,1971-04-30,0.6172839999198914
+377923,MCD,1971-05-03,0.6172839999198914
+377924,MCD,1971-05-04,0.6172839999198914
+377925,MCD,1971-05-05,0.6111109852790833
+377926,MCD,1971-05-06,0.6234570145606995
+377927,MCD,1971-05-07,0.6213989853858948
+377928,MCD,1971-05-10,0.6100819706916809
+377929,MCD,1971-05-11,0.6141980290412903
+377930,MCD,1971-05-12,0.6213989853858948
+377931,MCD,1971-05-13,0.6399180293083191
+377932,MCD,1971-05-14,0.6574069857597351
+377933,MCD,1971-05-17,0.6358019709587097
+377934,MCD,1971-05-18,0.6358019709587097
+377935,MCD,1971-05-19,0.6399180293083191
+377936,MCD,1971-05-20,0.6388890147209167
+377937,MCD,1971-05-21,0.6368309855461121
+377938,MCD,1971-05-24,0.6378600001335144
+377939,MCD,1971-05-25,0.6409469842910767
+377940,MCD,1971-05-26,0.6419749855995178
+377941,MCD,1971-05-27,0.6460909843444824
+377942,MCD,1971-05-28,0.6502060294151306
+377943,MCD,1971-06-01,0.6584360003471375
+377944,MCD,1971-06-02,0.6872429847717285
+377945,MCD,1971-06-03,0.711933970451355
+377946,MCD,1971-06-04,0.6851850152015686
+377947,MCD,1971-06-07,0.6872429847717285
+377948,MCD,1971-06-08,0.6790120005607605
+377949,MCD,1971-06-09,0.6748970150947571
+377950,MCD,1971-06-10,0.686214029788971
+377951,MCD,1971-06-11,0.6820989847183228
+377952,MCD,1971-06-14,0.6851850152015686
+377953,MCD,1971-06-15,0.7083330154418945
+377954,MCD,1971-06-16,0.7253090143203735
+377955,MCD,1971-06-17,0.7222219705581665
+377956,MCD,1971-06-18,0.6836420297622681
+377957,MCD,1971-06-21,0.6496909856796265
+377958,MCD,1971-06-22,0.6620370149612427
+377959,MCD,1971-06-23,0.6743829846382141
+377960,MCD,1971-06-24,0.6851850152015686
+377961,MCD,1971-06-25,0.7191359996795654
+377962,MCD,1971-06-28,0.7237650156021118
+377963,MCD,1971-06-29,0.7407410144805908
+377964,MCD,1971-06-30,0.7376539707183838
+377965,MCD,1971-07-01,0.7283949851989746
+377966,MCD,1971-07-02,0.7283949851989746
+377967,MCD,1971-07-06,0.7345679998397827
+377968,MCD,1971-07-07,0.7391980290412903
+377969,MCD,1971-07-08,0.7345679998397827
+377970,MCD,1971-07-09,0.7299379706382751
+377971,MCD,1971-07-12,0.7330250144004822
+377972,MCD,1971-07-13,0.720678985118866
+377973,MCD,1971-07-14,0.7037039995193481
+377974,MCD,1971-07-15,0.69753098487854
+377975,MCD,1971-07-16,0.6944440007209778
+377976,MCD,1971-07-19,0.7037039995193481
+377977,MCD,1971-07-20,0.7037039995193481
+377978,MCD,1971-07-21,0.7175930142402649
+377979,MCD,1971-07-22,0.7160490155220032
+377980,MCD,1971-07-23,0.6944440007209778
+377981,MCD,1971-07-26,0.6790120005607605
+377982,MCD,1971-07-27,0.6820989847183228
+377983,MCD,1971-07-28,0.6759260296821594
+377984,MCD,1971-07-29,0.6682100296020508
+377985,MCD,1971-07-30,0.6666669845581055
+377986,MCD,1971-08-02,0.6913579702377319
+377987,MCD,1971-08-03,0.6682100296020508
+377988,MCD,1971-08-04,0.6527780294418335
+377989,MCD,1971-08-05,0.6620370149612427
+377990,MCD,1971-08-06,0.6790120005607605
+377991,MCD,1971-08-09,0.6959879994392395
+377992,MCD,1971-08-10,0.7021600008010864
+377993,MCD,1971-08-11,0.7160490155220032
+377994,MCD,1971-08-12,0.7129629850387573
+377995,MCD,1971-08-13,0.7098770141601562
+377996,MCD,1971-08-16,0.7330250144004822
+377997,MCD,1971-08-17,0.7391980290412903
+377998,MCD,1971-08-18,0.7037039995193481
+377999,MCD,1971-08-19,0.6990739703178406
+378000,MCD,1971-08-20,0.7160490155220032
+378001,MCD,1971-08-23,0.7175930142402649
+378002,MCD,1971-08-24,0.7268519997596741
+378003,MCD,1971-08-25,0.7175930142402649
+378004,MCD,1971-08-26,0.7037039995193481
+378005,MCD,1971-08-27,0.7253090143203735
+378006,MCD,1971-08-30,0.7283949851989746
+378007,MCD,1971-08-31,0.7253090143203735
+378008,MCD,1971-09-01,0.7222219705581665
+378009,MCD,1971-09-02,0.7376539707183838
+378010,MCD,1971-09-03,0.7669749855995178
+378011,MCD,1971-09-07,0.7885800004005432
+378012,MCD,1971-09-08,0.7808640003204346
+378013,MCD,1971-09-09,0.779321014881134
+378014,MCD,1971-09-10,0.7978399991989136
+378015,MCD,1971-09-13,0.7870370149612427
+378016,MCD,1971-09-14,0.7901229858398438
+378017,MCD,1971-09-15,0.8009260296821594
+378018,MCD,1971-09-16,0.7947530150413513
+378019,MCD,1971-09-17,0.7932100296020508
+378020,MCD,1971-09-20,0.7932100296020508
+378021,MCD,1971-09-21,0.7654320001602173
+378022,MCD,1971-09-22,0.7407410144805908
+378023,MCD,1971-09-23,0.7314810156822205
+378024,MCD,1971-09-24,0.7469140291213989
+378025,MCD,1971-09-27,0.7561730146408081
+378026,MCD,1971-09-28,0.7654320001602173
+378027,MCD,1971-09-29,0.7592589855194092
+378028,MCD,1971-09-30,0.7623460292816162
+378029,MCD,1971-10-01,0.7716050148010254
+378030,MCD,1971-10-04,0.7685189843177795
+378031,MCD,1971-10-05,0.7978399991989136
+378032,MCD,1971-10-06,0.8101850152015686
+378033,MCD,1971-10-07,0.8209879994392395
+378034,MCD,1971-10-08,0.8179010152816772
+378035,MCD,1971-10-11,0.8194440007209778
+378036,MCD,1971-10-12,0.80246901512146
+378037,MCD,1971-10-13,0.7932100296020508
+378038,MCD,1971-10-14,0.7746909856796265
+378039,MCD,1971-10-15,0.7700620293617249
+378040,MCD,1971-10-18,0.7746909856796265
+378041,MCD,1971-10-19,0.7762349843978882
+378042,MCD,1971-10-20,0.7685189843177795
+378043,MCD,1971-10-21,0.7530859708786011
+378044,MCD,1971-10-22,0.7577160000801086
+378045,MCD,1971-10-25,0.7469140291213989
+378046,MCD,1971-10-26,0.75
+378047,MCD,1971-10-27,0.7299379706382751
+378048,MCD,1971-10-28,0.7422839999198914
+378049,MCD,1971-10-29,0.7685189843177795
+378050,MCD,1971-11-01,0.7638890147209167
+378051,MCD,1971-11-02,0.7530859708786011
+378052,MCD,1971-11-03,0.7870370149612427
+378053,MCD,1971-11-04,0.7916669845581055
+378054,MCD,1971-11-05,0.7947530150413513
+378055,MCD,1971-11-08,0.7947530150413513
+378056,MCD,1971-11-09,0.8132719993591309
+378057,MCD,1971-11-10,0.7916669845581055
+378058,MCD,1971-11-11,0.7716050148010254
+378059,MCD,1971-11-12,0.7716050148010254
+378060,MCD,1971-11-15,0.7716050148010254
+378061,MCD,1971-11-16,0.7870370149612427
+378062,MCD,1971-11-17,0.7777780294418335
+378063,MCD,1971-11-18,0.7700620293617249
+378064,MCD,1971-11-19,0.75
+378065,MCD,1971-11-22,0.7530859708786011
+378066,MCD,1971-11-23,0.7592589855194092
+378067,MCD,1971-11-24,0.7469140291213989
+378068,MCD,1971-11-26,0.7654320001602173
+378069,MCD,1971-11-29,0.80246901512146
+378070,MCD,1971-11-30,0.8271600008010864
+378071,MCD,1971-12-01,0.8518519997596741
+378072,MCD,1971-12-02,0.8441359996795654
+378073,MCD,1971-12-03,0.8425930142402649
+378074,MCD,1971-12-06,0.8580250144004822
+378075,MCD,1971-12-07,0.8950620293617249
+378076,MCD,1971-12-08,0.9182100296020508
+378077,MCD,1971-12-09,0.904321014881134
+378078,MCD,1971-12-10,0.8919749855995178
+378079,MCD,1971-12-13,0.8888890147209167
+378080,MCD,1971-12-14,0.8796300292015076
+378081,MCD,1971-12-15,0.8765429854393005
+378082,MCD,1971-12-16,0.9074069857597352
+378083,MCD,1971-12-17,0.9197530150413512
+378084,MCD,1971-12-20,0.953703999519348
+378085,MCD,1971-12-21,0.953703999519348
+378086,MCD,1971-12-22,0.9398149847984314
+378087,MCD,1971-12-23,0.9166669845581056
+378088,MCD,1971-12-27,0.904321014881134
+378089,MCD,1971-12-28,0.9058640003204346
+378090,MCD,1971-12-29,0.9151229858398438
+378091,MCD,1971-12-30,0.9135800004005432
+378092,MCD,1971-12-31,0.9351850152015686
+378093,MCD,1972-01-03,0.92746901512146
+378094,MCD,1972-01-04,0.9305559992790222
+378095,MCD,1972-01-05,0.924382984638214
+378096,MCD,1972-01-06,0.9351850152015686
+378097,MCD,1972-01-07,0.9614199995994568
+378098,MCD,1972-01-10,0.9691359996795654
+378099,MCD,1972-01-11,0.9598770141601562
+378100,MCD,1972-01-12,0.9382719993591307
+378101,MCD,1972-01-13,0.9367280006408693
+378102,MCD,1972-01-14,0.9259260296821594
+378103,MCD,1972-01-17,0.9305559992790222
+378104,MCD,1972-01-18,0.9320989847183228
+378105,MCD,1972-01-19,0.9320989847183228
+378106,MCD,1972-01-20,0.9259260296821594
+378107,MCD,1972-01-21,0.933642029762268
+378108,MCD,1972-01-24,0.92746901512146
+378109,MCD,1972-01-25,0.9290120005607604
+378110,MCD,1972-01-26,0.9398149847984314
+378111,MCD,1972-01-27,0.9783949851989746
+378112,MCD,1972-01-28,0.9861109852790833
+378113,MCD,1972-01-31,1.0185190439224243
+378114,MCD,1972-02-01,1.0416669845581057
+378115,MCD,1972-02-02,1.055556058883667
+378116,MCD,1972-02-03,1.055556058883667
+378117,MCD,1972-02-04,1.0493830442428589
+378118,MCD,1972-02-07,1.0354939699172974
+378119,MCD,1972-02-08,1.0246909856796265
+378120,MCD,1972-02-09,1.0277780294418335
+378121,MCD,1972-02-10,1.0385799407958984
+378122,MCD,1972-02-11,1.07253098487854
+378123,MCD,1972-02-14,1.0802470445632937
+378124,MCD,1972-02-15,1.0895060300827026
+378125,MCD,1972-02-16,1.111111044883728
+378126,MCD,1972-02-17,1.118826985359192
+378127,MCD,1972-02-18,1.09259295463562
+378128,MCD,1972-02-22,1.0972219705581665
+378129,MCD,1972-02-23,1.0972219705581665
+378130,MCD,1972-02-24,1.0802470445632937
+378131,MCD,1972-02-25,1.0771600008010864
+378132,MCD,1972-02-28,1.0771600008010864
+378133,MCD,1972-02-29,1.1141979694366455
+378134,MCD,1972-03-01,1.1126539707183838
+378135,MCD,1972-03-02,1.123456954956055
+378136,MCD,1972-03-03,1.1358020305633545
+378137,MCD,1972-03-06,1.1543209552764893
+378138,MCD,1972-03-07,1.1404320001602173
+378139,MCD,1972-03-08,1.1604939699172974
+378140,MCD,1972-03-09,1.15740704536438
+378141,MCD,1972-03-10,1.126543045043945
+378142,MCD,1972-03-13,1.1003090143203735
+378143,MCD,1972-03-14,1.1141979694366455
+378144,MCD,1972-03-15,1.1080249547958374
+378145,MCD,1972-03-16,1.1296299695968628
+378146,MCD,1972-03-17,1.1358020305633545
+378147,MCD,1972-03-20,1.1342589855194092
+378148,MCD,1972-03-21,1.10493803024292
+378149,MCD,1972-03-22,1.117284059524536
+378150,MCD,1972-03-23,1.1543209552764893
+378151,MCD,1972-03-24,1.1666669845581057
+378152,MCD,1972-03-27,1.1666669845581057
+378153,MCD,1972-03-28,1.1728399991989136
+378154,MCD,1972-03-29,1.180556058883667
+378155,MCD,1972-03-30,1.194443941116333
+378156,MCD,1972-04-03,1.243826985359192
+378157,MCD,1972-04-04,1.25
+378158,MCD,1972-04-05,1.2345679998397827
+378159,MCD,1972-04-06,1.2330249547958374
+378160,MCD,1972-04-07,1.2376539707183838
+378161,MCD,1972-04-10,1.2330249547958374
+378162,MCD,1972-04-11,1.2345679998397827
+378163,MCD,1972-04-12,1.2376539707183838
+378164,MCD,1972-04-13,1.236111044883728
+378165,MCD,1972-04-14,1.2592589855194092
+378166,MCD,1972-04-17,1.296296000480652
+378167,MCD,1972-04-18,1.3271600008010864
+378168,MCD,1972-04-19,1.2932100296020508
+378169,MCD,1972-04-20,1.2546299695968628
+378170,MCD,1972-04-21,1.2623460292816162
+378171,MCD,1972-04-24,1.2685190439224243
+378172,MCD,1972-04-25,1.2746909856796265
+378173,MCD,1972-04-26,1.3070989847183228
+378174,MCD,1972-04-27,1.3132719993591309
+378175,MCD,1972-04-28,1.3117280006408691
+378176,MCD,1972-05-01,1.316357970237732
+378177,MCD,1972-05-02,1.3302470445632937
+378178,MCD,1972-05-03,1.3209880590438845
+378179,MCD,1972-05-04,1.34259295463562
+378180,MCD,1972-05-05,1.3580249547958374
+378181,MCD,1972-05-08,1.3595679998397827
+378182,MCD,1972-05-09,1.30246901512146
+378183,MCD,1972-05-10,1.3101849555969238
+378184,MCD,1972-05-11,1.2932100296020508
+378185,MCD,1972-05-12,1.3009259700775146
+378186,MCD,1972-05-15,1.30246901512146
+378187,MCD,1972-05-16,1.3209880590438845
+378188,MCD,1972-05-17,1.3148150444030762
+378189,MCD,1972-05-18,1.3858020305633545
+378190,MCD,1972-05-19,1.4166669845581057
+378191,MCD,1972-05-22,1.441357970237732
+378192,MCD,1972-05-23,1.441357970237732
+378193,MCD,1972-05-24,1.4814809560775757
+378194,MCD,1972-05-25,1.5
+378195,MCD,1972-05-26,1.5123460292816162
+378196,MCD,1972-05-30,1.5046299695968628
+378197,MCD,1972-05-31,1.44753098487854
+378198,MCD,1972-06-01,1.4182100296020508
+378199,MCD,1972-06-02,1.39506196975708
+378200,MCD,1972-06-05,1.376543045043945
+378201,MCD,1972-06-06,1.3487650156021118
+378202,MCD,1972-06-07,1.3580249547958374
+378203,MCD,1972-06-08,1.388888955116272
+378204,MCD,1972-06-09,1.3919750452041626
+378205,MCD,1972-06-12,1.4259259700775146
+378206,MCD,1972-06-13,1.462962985038757
+378207,MCD,1972-06-14,1.5154320001602173
+378208,MCD,1972-06-15,1.506173014640808
+378209,MCD,1972-06-16,1.546296000480652
+378210,MCD,1972-06-19,1.5277780294418335
+378211,MCD,1972-06-20,1.503085970878601
+378212,MCD,1972-06-21,1.4722219705581665
+378213,MCD,1972-06-22,1.4845679998397827
+378214,MCD,1972-06-23,1.4753090143203735
+378215,MCD,1972-06-26,1.4876539707183838
+378216,MCD,1972-06-27,1.462962985038757
+378217,MCD,1972-06-28,1.4506169557571411
+378218,MCD,1972-06-29,1.44753098487854
+378219,MCD,1972-06-30,1.462962985038757
+378220,MCD,1972-07-03,1.5092589855194092
+378221,MCD,1972-07-05,1.5123460292816162
+378222,MCD,1972-07-06,1.5401229858398438
+378223,MCD,1972-07-07,1.493826985359192
+378224,MCD,1972-07-10,1.444443941116333
+378225,MCD,1972-07-11,1.4320989847183228
+378226,MCD,1972-07-12,1.441357970237732
+378227,MCD,1972-07-13,1.444443941116333
+378228,MCD,1972-07-14,1.4290119409561155
+378229,MCD,1972-07-17,1.2932100296020508
+378230,MCD,1972-07-18,1.361111044883728
+378231,MCD,1972-07-19,1.3858020305633545
+378232,MCD,1972-07-20,1.3796299695968628
+378233,MCD,1972-07-21,1.4259259700775146
+378234,MCD,1972-07-24,1.4567899703979492
+378235,MCD,1972-07-25,1.4320989847183228
+378236,MCD,1972-07-26,1.4197529554367063
+378237,MCD,1972-07-27,1.3580249547958374
+378238,MCD,1972-07-28,1.388888955116272
+378239,MCD,1972-07-31,1.4259259700775146
+378240,MCD,1972-08-01,1.44753098487854
+378241,MCD,1972-08-02,1.453703999519348
+378242,MCD,1972-08-03,1.4320989847183228
+378243,MCD,1972-08-04,1.4012349843978882
+378244,MCD,1972-08-07,1.3981479406356812
+378245,MCD,1972-08-08,1.40740704536438
+378246,MCD,1972-08-09,1.4104939699172974
+378247,MCD,1972-08-10,1.4567899703979492
+378248,MCD,1972-08-11,1.5339510440826416
+378249,MCD,1972-08-14,1.5648150444030762
+378250,MCD,1972-08-15,1.5308640003204346
+378251,MCD,1972-08-16,1.506173014640808
+378252,MCD,1972-08-17,1.5185190439224243
+378253,MCD,1972-08-18,1.5123460292816162
+378254,MCD,1972-08-21,1.4876539707183838
+378255,MCD,1972-08-22,1.4814809560775757
+378256,MCD,1972-08-23,1.4598770141601562
+378257,MCD,1972-08-24,1.4228399991989136
+378258,MCD,1972-08-25,1.4197529554367063
+378259,MCD,1972-08-28,1.4135799407958984
+378260,MCD,1972-08-29,1.40740704536438
+378261,MCD,1972-08-30,1.40740704536438
+378262,MCD,1972-08-31,1.4228399991989136
+378263,MCD,1972-09-01,1.462962985038757
+378264,MCD,1972-09-05,1.453703999519348
+378265,MCD,1972-09-06,1.4753090143203735
+378266,MCD,1972-09-07,1.4753090143203735
+378267,MCD,1972-09-08,1.444443941116333
+378268,MCD,1972-09-11,1.4197529554367063
+378269,MCD,1972-09-12,1.4104939699172974
+378270,MCD,1972-09-13,1.4259259700775146
+378271,MCD,1972-09-14,1.4012349843978882
+378272,MCD,1972-09-15,1.4012349843978882
+378273,MCD,1972-09-18,1.4166669845581057
+378274,MCD,1972-09-19,1.388888955116272
+378275,MCD,1972-09-20,1.376543045043945
+378276,MCD,1972-09-21,1.3580249547958374
+378277,MCD,1972-09-22,1.361111044883728
+378278,MCD,1972-09-25,1.3518520593643188
+378279,MCD,1972-09-26,1.3487650156021118
+378280,MCD,1972-09-27,1.4135799407958984
+378281,MCD,1972-09-28,1.4104939699172974
+378282,MCD,1972-09-29,1.388888955116272
+378283,MCD,1972-10-02,1.373456954956055
+378284,MCD,1972-10-03,1.40740704536438
+378285,MCD,1972-10-04,1.4135799407958984
+378286,MCD,1972-10-05,1.3641979694366455
+378287,MCD,1972-10-06,1.4166669845581057
+378288,MCD,1972-10-09,1.4320989847183228
+378289,MCD,1972-10-10,1.4290119409561155
+378290,MCD,1972-10-11,1.4104939699172974
+378291,MCD,1972-10-12,1.4012349843978882
+378292,MCD,1972-10-13,1.40740704536438
+378293,MCD,1972-10-16,1.3858020305633545
+378294,MCD,1972-10-17,1.4320989847183228
+378295,MCD,1972-10-18,1.4320989847183228
+378296,MCD,1972-10-19,1.441357970237732
+378297,MCD,1972-10-20,1.4382719993591309
+378298,MCD,1972-10-23,1.453703999519348
+378299,MCD,1972-10-24,1.5123460292816162
+378300,MCD,1972-10-25,1.5
+378301,MCD,1972-10-26,1.5154320001602173
+378302,MCD,1972-10-27,1.5092589855194092
+378303,MCD,1972-10-30,1.5154320001602173
+378304,MCD,1972-10-31,1.5771600008010864
+378305,MCD,1972-11-01,1.5956790447235107
+378306,MCD,1972-11-02,1.5833330154418943
+378307,MCD,1972-11-03,1.5802470445632937
+378308,MCD,1972-11-06,1.5339510440826416
+378309,MCD,1972-11-08,1.4907410144805908
+378310,MCD,1972-11-09,1.5216050148010254
+378311,MCD,1972-11-10,1.5246909856796265
+378312,MCD,1972-11-13,1.5308640003204346
+378313,MCD,1972-11-14,1.5246909856796265
+378314,MCD,1972-11-15,1.4876539707183838
+378315,MCD,1972-11-16,1.5277780294418335
+378316,MCD,1972-11-17,1.537037014961243
+378317,MCD,1972-11-20,1.5617280006408691
+378318,MCD,1972-11-21,1.5648150444030762
+378319,MCD,1972-11-22,1.5740740299224854
+378320,MCD,1972-11-24,1.5432100296020508
+378321,MCD,1972-11-27,1.55246901512146
+378322,MCD,1972-11-28,1.5308640003204346
+378323,MCD,1972-11-29,1.5648150444030762
+378324,MCD,1972-11-30,1.626543045043945
+378325,MCD,1972-12-01,1.6543209552764893
+378326,MCD,1972-12-04,1.6697529554367063
+378327,MCD,1972-12-05,1.6882719993591309
+378328,MCD,1972-12-06,1.7345679998397827
+378329,MCD,1972-12-07,1.7222219705581665
+378330,MCD,1972-12-08,1.7345679998397827
+378331,MCD,1972-12-11,1.694443941116333
+378332,MCD,1972-12-12,1.6820989847183228
+378333,MCD,1972-12-13,1.7067899703979492
+378334,MCD,1972-12-14,1.75
+378335,MCD,1972-12-15,1.746914029121399
+378336,MCD,1972-12-18,1.753085970878601
+378337,MCD,1972-12-19,1.8179010152816768
+378338,MCD,1972-12-20,1.8395060300827024
+378339,MCD,1972-12-21,1.808642029762268
+378340,MCD,1972-12-22,1.8395060300827024
+378341,MCD,1972-12-26,1.8858020305633545
+378342,MCD,1972-12-27,1.89506196975708
+378343,MCD,1972-12-29,1.882715940475464
+378344,MCD,1973-01-02,1.861111044883728
+378345,MCD,1973-01-03,1.8364200592041016
+378346,MCD,1973-01-04,1.8271600008010864
+378347,MCD,1973-01-05,1.8240740299224851
+378348,MCD,1973-01-08,1.8271600008010864
+378349,MCD,1973-01-09,1.8179010152816768
+378350,MCD,1973-01-10,1.796296000480652
+378351,MCD,1973-01-11,1.8395060300827024
+378352,MCD,1973-01-12,1.808642029762268
+378353,MCD,1973-01-15,1.7654320001602173
+378354,MCD,1973-01-16,1.805556058883667
+378355,MCD,1973-01-17,1.8395060300827024
+378356,MCD,1973-01-18,1.8456790447235107
+378357,MCD,1973-01-19,1.8179010152816768
+378358,MCD,1973-01-22,1.796296000480652
+378359,MCD,1973-01-23,1.805556058883667
+378360,MCD,1973-01-24,1.796296000480652
+378361,MCD,1973-01-26,1.7993830442428589
+378362,MCD,1973-01-29,1.7932100296020508
+378363,MCD,1973-01-30,1.7808640003204346
+378364,MCD,1973-01-31,1.7808640003204346
+378365,MCD,1973-02-01,1.703703999519348
+378366,MCD,1973-02-02,1.6419750452041626
+378367,MCD,1973-02-05,1.626543045043945
+378368,MCD,1973-02-06,1.6543209552764893
+378369,MCD,1973-02-07,1.6604939699172974
+378370,MCD,1973-02-08,1.694443941116333
+378371,MCD,1973-02-09,1.814815044403076
+378372,MCD,1973-02-12,1.814815044403076
+378373,MCD,1973-02-13,1.8456790447235107
+378374,MCD,1973-02-14,1.80246901512146
+378375,MCD,1973-02-15,1.7746909856796265
+378376,MCD,1973-02-16,1.743826985359192
+378377,MCD,1973-02-20,1.746914029121399
+378378,MCD,1973-02-21,1.7160489559173584
+378379,MCD,1973-02-22,1.7314809560775757
+378380,MCD,1973-02-23,1.712962985038757
+378381,MCD,1973-02-26,1.6697529554367063
+378382,MCD,1973-02-27,1.55246901512146
+378383,MCD,1973-02-28,1.5833330154418943
+378384,MCD,1973-03-01,1.5987650156021118
+378385,MCD,1973-03-02,1.6543209552764893
+378386,MCD,1973-03-05,1.6666669845581057
+378387,MCD,1973-03-06,1.7283949851989746
+378388,MCD,1973-03-07,1.7191359996795654
+378389,MCD,1973-03-08,1.691357970237732
+378390,MCD,1973-03-09,1.69753098487854
+378391,MCD,1973-03-12,1.7067899703979492
+378392,MCD,1973-03-13,1.7098770141601562
+378393,MCD,1973-03-14,1.703703999519348
+378394,MCD,1973-03-15,1.6882719993591309
+378395,MCD,1973-03-16,1.6820989847183228
+378396,MCD,1973-03-19,1.6481479406356812
+378397,MCD,1973-03-20,1.64506196975708
+378398,MCD,1973-03-21,1.555556058883667
+378399,MCD,1973-03-22,1.537037014961243
+378400,MCD,1973-03-23,1.55246901512146
+378401,MCD,1973-03-26,1.6358020305633545
+378402,MCD,1973-03-27,1.65740704536438
+378403,MCD,1973-03-28,1.6666669845581057
+378404,MCD,1973-03-29,1.69753098487854
+378405,MCD,1973-03-30,1.64506196975708
+378406,MCD,1973-04-02,1.638888955116272
+378407,MCD,1973-04-03,1.6018520593643188
+378408,MCD,1973-04-04,1.5679010152816772
+378409,MCD,1973-04-05,1.5864200592041016
+378410,MCD,1973-04-06,1.6851849555969238
+378411,MCD,1973-04-09,1.694443941116333
+378412,MCD,1973-04-10,1.65740704536438
+378413,MCD,1973-04-11,1.6512349843978882
+378414,MCD,1973-04-12,1.638888955116272
+378415,MCD,1973-04-13,1.617284059524536
+378416,MCD,1973-04-16,1.617284059524536
+378417,MCD,1973-04-17,1.5956790447235107
+378418,MCD,1973-04-18,1.611111044883728
+378419,MCD,1973-04-19,1.6203700304031372
+378420,MCD,1973-04-23,1.59259295463562
+378421,MCD,1973-04-24,1.555556058883667
+378422,MCD,1973-04-25,1.4753090143203735
+378423,MCD,1973-04-26,1.5123460292816162
+378424,MCD,1973-04-27,1.4598770141601562
+378425,MCD,1973-04-30,1.4660489559173584
+378426,MCD,1973-05-01,1.4876539707183838
+378427,MCD,1973-05-02,1.5493830442428589
+378428,MCD,1973-05-03,1.623456954956055
+378429,MCD,1973-05-04,1.6481479406356812
+378430,MCD,1973-05-07,1.638888955116272
+378431,MCD,1973-05-08,1.7098770141601562
+378432,MCD,1973-05-09,1.6697529554367063
+378433,MCD,1973-05-10,1.617284059524536
+378434,MCD,1973-05-11,1.555556058883667
+378435,MCD,1973-05-14,1.4876539707183838
+378436,MCD,1973-05-15,1.59259295463562
+378437,MCD,1973-05-16,1.5308640003204346
+378438,MCD,1973-05-17,1.4845679998397827
+378439,MCD,1973-05-18,1.506173014640808
+378440,MCD,1973-05-21,1.5246909856796265
+378441,MCD,1973-05-22,1.555556058883667
+378442,MCD,1973-05-23,1.5956790447235107
+378443,MCD,1973-05-24,1.6697529554367063
+378444,MCD,1973-05-25,1.691357970237732
+378445,MCD,1973-05-29,1.6759259700775146
+378446,MCD,1973-05-30,1.59259295463562
+378447,MCD,1973-05-31,1.5679010152816772
+378448,MCD,1973-06-01,1.5771600008010864
+378449,MCD,1973-06-04,1.59259295463562
+378450,MCD,1973-06-05,1.6481479406356812
+378451,MCD,1973-06-06,1.623456954956055
+378452,MCD,1973-06-07,1.6697529554367063
+378453,MCD,1973-06-08,1.617284059524536
+378454,MCD,1973-06-11,1.5802470445632937
+378455,MCD,1973-06-12,1.638888955116272
+378456,MCD,1973-06-13,1.611111044883728
+378457,MCD,1973-06-14,1.4876539707183838
+378458,MCD,1973-06-15,1.4691359996795654
+378459,MCD,1973-06-18,1.4660489559173584
+378460,MCD,1973-06-19,1.4753090143203735
+378461,MCD,1973-06-20,1.4753090143203735
+378462,MCD,1973-06-21,1.444443941116333
+378463,MCD,1973-06-22,1.388888955116272
+378464,MCD,1973-06-25,1.3302470445632937
+378465,MCD,1973-06-26,1.40740704536438
+378466,MCD,1973-06-27,1.373456954956055
+378467,MCD,1973-06-28,1.4043209552764893
+378468,MCD,1973-06-29,1.4104939699172974
+378469,MCD,1973-07-02,1.382715940475464
+378470,MCD,1973-07-03,1.373456954956055
+378471,MCD,1973-07-05,1.3580249547958374
+378472,MCD,1973-07-06,1.373456954956055
+378473,MCD,1973-07-09,1.4506169557571411
+378474,MCD,1973-07-10,1.4043209552764893
+378475,MCD,1973-07-11,1.4845679998397827
+378476,MCD,1973-07-12,1.5092589855194092
+378477,MCD,1973-07-13,1.4814809560775757
+378478,MCD,1973-07-16,1.5679010152816772
+378479,MCD,1973-07-17,1.546296000480652
+378480,MCD,1973-07-18,1.5740740299224854
+378481,MCD,1973-07-19,1.5987650156021118
+378482,MCD,1973-07-20,1.6296299695968628
+378483,MCD,1973-07-23,1.6080249547958374
+378484,MCD,1973-07-24,1.6543209552764893
+378485,MCD,1973-07-25,1.65740704536438
+378486,MCD,1973-07-26,1.6296299695968628
+378487,MCD,1973-07-27,1.5895060300827026
+378488,MCD,1973-07-30,1.6512349843978882
+378489,MCD,1973-07-31,1.5987650156021118
+378490,MCD,1973-08-01,1.5802470445632937
+378491,MCD,1973-08-02,1.5617280006408691
+378492,MCD,1973-08-03,1.555556058883667
+378493,MCD,1973-08-06,1.55246901512146
+378494,MCD,1973-08-07,1.546296000480652
+378495,MCD,1973-08-08,1.5493830442428589
+378496,MCD,1973-08-09,1.5617280006408691
+378497,MCD,1973-08-10,1.558642029762268
+378498,MCD,1973-08-13,1.59259295463562
+378499,MCD,1973-08-14,1.5679010152816772
+378500,MCD,1973-08-15,1.5493830442428589
+378501,MCD,1973-08-16,1.493826985359192
+378502,MCD,1973-08-17,1.5308640003204346
+378503,MCD,1973-08-20,1.5154320001602173
+378504,MCD,1973-08-21,1.5216050148010254
+378505,MCD,1973-08-22,1.5401229858398438
+378506,MCD,1973-08-23,1.5987650156021118
+378507,MCD,1973-08-24,1.5956790447235107
+378508,MCD,1973-08-27,1.6141979694366455
+378509,MCD,1973-08-28,1.6203700304031372
+378510,MCD,1973-08-29,1.638888955116272
+378511,MCD,1973-08-30,1.617284059524536
+378512,MCD,1973-08-31,1.617284059524536
+378513,MCD,1973-09-04,1.6018520593643188
+378514,MCD,1973-09-05,1.6018520593643188
+378515,MCD,1973-09-06,1.5956790447235107
+378516,MCD,1973-09-07,1.5833330154418943
+378517,MCD,1973-09-10,1.5895060300827026
+378518,MCD,1973-09-11,1.5987650156021118
+378519,MCD,1973-09-12,1.6203700304031372
+378520,MCD,1973-09-13,1.6820989847183228
+378521,MCD,1973-09-14,1.632715940475464
+378522,MCD,1973-09-17,1.6728399991989136
+378523,MCD,1973-09-18,1.6635799407958984
+378524,MCD,1973-09-19,1.6820989847183228
+378525,MCD,1973-09-20,1.7376539707183838
+378526,MCD,1973-09-21,1.7839510440826416
+378527,MCD,1973-09-24,1.7716050148010254
+378528,MCD,1973-09-25,1.787037014961243
+378529,MCD,1973-09-26,1.753085970878601
+378530,MCD,1973-09-27,1.7592589855194092
+378531,MCD,1973-09-28,1.7345679998397827
+378532,MCD,1973-10-01,1.7407410144805908
+378533,MCD,1973-10-02,1.7716050148010254
+378534,MCD,1973-10-03,1.7623460292816162
+378535,MCD,1973-10-04,1.703703999519348
+378536,MCD,1973-10-05,1.7006169557571411
+378537,MCD,1973-10-08,1.7376539707183838
+378538,MCD,1973-10-09,1.7006169557571411
+378539,MCD,1973-10-10,1.7314809560775757
+378540,MCD,1973-10-11,1.808642029762268
+378541,MCD,1973-10-12,1.7777780294418335
+378542,MCD,1973-10-15,1.75
+378543,MCD,1973-10-16,1.7283949851989746
+378544,MCD,1973-10-17,1.7160489559173584
+378545,MCD,1973-10-18,1.7160489559173584
+378546,MCD,1973-10-19,1.7160489559173584
+378547,MCD,1973-10-22,1.7191359996795654
+378548,MCD,1973-10-23,1.743826985359192
+378549,MCD,1973-10-24,1.7407410144805908
+378550,MCD,1973-10-25,1.743826985359192
+378551,MCD,1973-10-26,1.7777780294418335
+378552,MCD,1973-10-29,1.7932100296020508
+378553,MCD,1973-10-30,1.7716050148010254
+378554,MCD,1973-10-31,1.7345679998397827
+378555,MCD,1973-11-01,1.703703999519348
+378556,MCD,1973-11-02,1.712962985038757
+378557,MCD,1973-11-05,1.6512349843978882
+378558,MCD,1973-11-06,1.6296299695968628
+378559,MCD,1973-11-07,1.626543045043945
+378560,MCD,1973-11-08,1.6512349843978882
+378561,MCD,1973-11-09,1.617284059524536
+378562,MCD,1973-11-12,1.5432100296020508
+378563,MCD,1973-11-13,1.5617280006408691
+378564,MCD,1973-11-14,1.4907410144805908
+378565,MCD,1973-11-15,1.462962985038757
+378566,MCD,1973-11-16,1.4722219705581665
+378567,MCD,1973-11-19,1.373456954956055
+378568,MCD,1973-11-20,1.388888955116272
+378569,MCD,1973-11-21,1.2716050148010254
+378570,MCD,1973-11-23,1.1635799407958984
+378571,MCD,1973-11-26,1.1728399991989136
+378572,MCD,1973-11-27,1.2283949851989746
+378573,MCD,1973-11-28,1.3179010152816772
+378574,MCD,1973-11-29,1.308642029762268
+378575,MCD,1973-11-30,1.243826985359192
+378576,MCD,1973-12-03,1.2098770141601562
+378577,MCD,1973-12-04,1.1790119409561155
+378578,MCD,1973-12-05,1.1635799407958984
+378579,MCD,1973-12-06,1.3487650156021118
+378580,MCD,1973-12-07,1.3148150444030762
+378581,MCD,1973-12-10,1.3364200592041016
+378582,MCD,1973-12-11,1.30246901512146
+378583,MCD,1973-12-12,1.2777780294418335
+378584,MCD,1973-12-13,1.2932100296020508
+378585,MCD,1973-12-14,1.3796299695968628
+378586,MCD,1973-12-17,1.3703700304031372
+378587,MCD,1973-12-18,1.4135799407958984
+378588,MCD,1973-12-19,1.3919750452041626
+378589,MCD,1973-12-20,1.382715940475464
+378590,MCD,1973-12-21,1.382715940475464
+378591,MCD,1973-12-24,1.2993830442428589
+378592,MCD,1973-12-26,1.382715940475464
+378593,MCD,1973-12-27,1.4104939699172974
+378594,MCD,1973-12-28,1.4228399991989136
+378595,MCD,1973-12-31,1.40740704536438
+378596,MCD,1974-01-02,1.4290119409561155
+378597,MCD,1974-01-03,1.39506196975708
+378598,MCD,1974-01-04,1.308642029762268
+378599,MCD,1974-01-07,1.2407410144805908
+378600,MCD,1974-01-08,1.2314809560775757
+378601,MCD,1974-01-09,1.2006169557571411
+378602,MCD,1974-01-10,1.2098770141601562
+378603,MCD,1974-01-11,1.2716050148010254
+378604,MCD,1974-01-14,1.2746909856796265
+378605,MCD,1974-01-15,1.287037014961243
+378606,MCD,1974-01-16,1.3302470445632937
+378607,MCD,1974-01-17,1.3703700304031372
+378608,MCD,1974-01-18,1.3487650156021118
+378609,MCD,1974-01-21,1.4135799407958984
+378610,MCD,1974-01-22,1.376543045043945
+378611,MCD,1974-01-23,1.39506196975708
+378612,MCD,1974-01-24,1.376543045043945
+378613,MCD,1974-01-25,1.3518520593643188
+378614,MCD,1974-01-28,1.3271600008010864
+378615,MCD,1974-01-29,1.3302470445632937
+378616,MCD,1974-01-30,1.35493803024292
+378617,MCD,1974-01-31,1.3395060300827026
+378618,MCD,1974-02-01,1.3240740299224854
+378619,MCD,1974-02-04,1.2808640003204346
+378620,MCD,1974-02-05,1.2716050148010254
+378621,MCD,1974-02-06,1.2901229858398438
+378622,MCD,1974-02-07,1.2716050148010254
+378623,MCD,1974-02-08,1.2345679998397827
+378624,MCD,1974-02-11,1.1851849555969238
+378625,MCD,1974-02-12,1.19753098487854
+378626,MCD,1974-02-13,1.19753098487854
+378627,MCD,1974-02-14,1.2191359996795654
+378628,MCD,1974-02-15,1.2283949851989746
+378629,MCD,1974-02-19,1.2314809560775757
+378630,MCD,1974-02-20,1.256173014640808
+378631,MCD,1974-02-21,1.2808640003204346
+378632,MCD,1974-02-22,1.2839510440826416
+378633,MCD,1974-02-25,1.2685190439224243
+378634,MCD,1974-02-26,1.2746909856796265
+378635,MCD,1974-02-27,1.2808640003204346
+378636,MCD,1974-02-28,1.2746909856796265
+378637,MCD,1974-03-01,1.296296000480652
+378638,MCD,1974-03-04,1.3487650156021118
+378639,MCD,1974-03-05,1.376543045043945
+378640,MCD,1974-03-06,1.3858020305633545
+378641,MCD,1974-03-07,1.382715940475464
+378642,MCD,1974-03-08,1.4104939699172974
+378643,MCD,1974-03-11,1.453703999519348
+378644,MCD,1974-03-12,1.4382719993591309
+378645,MCD,1974-03-13,1.4567899703979492
+378646,MCD,1974-03-14,1.4320989847183228
+378647,MCD,1974-03-15,1.4166669845581057
+378648,MCD,1974-03-18,1.3703700304031372
+378649,MCD,1974-03-19,1.3580249547958374
+378650,MCD,1974-03-20,1.3703700304031372
+378651,MCD,1974-03-21,1.3487650156021118
+378652,MCD,1974-03-22,1.367284059524536
+378653,MCD,1974-03-25,1.376543045043945
+378654,MCD,1974-03-26,1.3580249547958374
+378655,MCD,1974-03-27,1.3302470445632937
+378656,MCD,1974-03-28,1.308642029762268
+378657,MCD,1974-03-29,1.2993830442428589
+378658,MCD,1974-04-01,1.296296000480652
+378659,MCD,1974-04-02,1.2901229858398438
+378660,MCD,1974-04-03,1.3209880590438845
+378661,MCD,1974-04-04,1.3271600008010864
+378662,MCD,1974-04-05,1.2993830442428589
+378663,MCD,1974-04-08,1.2901229858398438
+378664,MCD,1974-04-09,1.2901229858398438
+378665,MCD,1974-04-10,1.2839510440826416
+378666,MCD,1974-04-11,1.2716050148010254
+378667,MCD,1974-04-15,1.2777780294418335
+378668,MCD,1974-04-16,1.35493803024292
+378669,MCD,1974-04-17,1.3641979694366455
+378670,MCD,1974-04-18,1.361111044883728
+378671,MCD,1974-04-19,1.3364200592041016
+378672,MCD,1974-04-22,1.3395060300827026
+378673,MCD,1974-04-23,1.30246901512146
+378674,MCD,1974-04-24,1.2592589855194092
+378675,MCD,1974-04-25,1.2746909856796265
+378676,MCD,1974-04-26,1.2901229858398438
+378677,MCD,1974-04-29,1.3240740299224854
+378678,MCD,1974-04-30,1.3209880590438845
+378679,MCD,1974-05-01,1.3456790447235107
+378680,MCD,1974-05-02,1.3395060300827026
+378681,MCD,1974-05-03,1.3209880590438845
+378682,MCD,1974-05-06,1.3395060300827026
+378683,MCD,1974-05-07,1.367284059524536
+378684,MCD,1974-05-08,1.3981479406356812
+378685,MCD,1974-05-09,1.4567899703979492
+378686,MCD,1974-05-10,1.4043209552764893
+378687,MCD,1974-05-13,1.39506196975708
+378688,MCD,1974-05-14,1.4012349843978882
+378689,MCD,1974-05-15,1.4104939699172974
+378690,MCD,1974-05-16,1.4104939699172974
+378691,MCD,1974-05-17,1.3796299695968628
+378692,MCD,1974-05-20,1.388888955116272
+378693,MCD,1974-05-21,1.4197529554367063
+378694,MCD,1974-05-22,1.4043209552764893
+378695,MCD,1974-05-23,1.4012349843978882
+378696,MCD,1974-05-24,1.441357970237732
+378697,MCD,1974-05-28,1.4382719993591309
+378698,MCD,1974-05-29,1.373456954956055
+378699,MCD,1974-05-30,1.3580249547958374
+378700,MCD,1974-05-31,1.3456790447235107
+378701,MCD,1974-06-03,1.3919750452041626
+378702,MCD,1974-06-04,1.3919750452041626
+378703,MCD,1974-06-05,1.4043209552764893
+378704,MCD,1974-06-06,1.44753098487854
+378705,MCD,1974-06-07,1.4567899703979492
+378706,MCD,1974-06-10,1.5617280006408691
+378707,MCD,1974-06-11,1.5185190439224243
+378708,MCD,1974-06-12,1.5185190439224243
+378709,MCD,1974-06-13,1.5308640003204346
+378710,MCD,1974-06-14,1.5123460292816162
+378711,MCD,1974-06-17,1.5246909856796265
+378712,MCD,1974-06-18,1.4598770141601562
+378713,MCD,1974-06-19,1.4351849555969238
+378714,MCD,1974-06-20,1.4135799407958984
+378715,MCD,1974-06-21,1.3580249547958374
+378716,MCD,1974-06-24,1.361111044883728
+378717,MCD,1974-06-25,1.376543045043945
+378718,MCD,1974-06-26,1.2098770141601562
+378719,MCD,1974-06-27,1.1635799407958984
+378720,MCD,1974-06-28,1.1820989847183228
+378721,MCD,1974-07-01,1.1882719993591309
+378722,MCD,1974-07-02,1.1604939699172974
+378723,MCD,1974-07-03,1.1820989847183228
+378724,MCD,1974-07-05,1.1759259700775146
+378725,MCD,1974-07-08,0.94753098487854
+378726,MCD,1974-07-09,0.9691359996795654
+378727,MCD,1974-07-10,0.9012349843978882
+378728,MCD,1974-07-11,0.9567899703979492
+378729,MCD,1974-07-12,1.046296000480652
+378730,MCD,1974-07-15,1.0617280006408691
+378731,MCD,1974-07-16,1.055556058883667
+378732,MCD,1974-07-17,1.0493830442428589
+378733,MCD,1974-07-18,1.0740740299224854
+378734,MCD,1974-07-19,1.0802470445632937
+378735,MCD,1974-07-22,1.1018520593643188
+378736,MCD,1974-07-23,1.0864200592041016
+378737,MCD,1974-07-24,1.0864200592041016
+378738,MCD,1974-07-25,1.055556058883667
+378739,MCD,1974-07-26,1.0123460292816162
+378740,MCD,1974-07-29,1.0
+378741,MCD,1974-07-30,1.0
+378742,MCD,1974-07-31,0.9382719993591307
+378743,MCD,1974-08-01,0.950617015361786
+378744,MCD,1974-08-02,0.950617015361786
+378745,MCD,1974-08-05,1.003085970878601
+378746,MCD,1974-08-06,1.0493830442428589
+378747,MCD,1974-08-07,1.0833330154418943
+378748,MCD,1974-08-08,1.0092589855194092
+378749,MCD,1974-08-09,1.0154320001602173
+378750,MCD,1974-08-12,0.9845679998397828
+378751,MCD,1974-08-13,0.953703999519348
+378752,MCD,1974-08-14,0.9444440007209778
+378753,MCD,1974-08-15,0.9444440007209778
+378754,MCD,1974-08-16,0.9166669845581056
+378755,MCD,1974-08-19,0.9290120005607604
+378756,MCD,1974-08-20,0.9320989847183228
+378757,MCD,1974-08-21,0.8425930142402649
+378758,MCD,1974-08-22,0.7901229858398438
+378759,MCD,1974-08-23,0.7654320001602173
+378760,MCD,1974-08-26,0.8302469849586487
+378761,MCD,1974-08-27,0.8086420297622681
+378762,MCD,1974-08-28,0.8240739703178406
+378763,MCD,1974-08-29,0.845678985118866
+378764,MCD,1974-08-30,0.8641980290412903
+378765,MCD,1974-09-03,0.8055559992790222
+378766,MCD,1974-09-04,0.7469140291213989
+378767,MCD,1974-09-05,0.7746909856796265
+378768,MCD,1974-09-06,0.7469140291213989
+378769,MCD,1974-09-09,0.7006170153617859
+378770,MCD,1974-09-10,0.7129629850387573
+378771,MCD,1974-09-11,0.7191359996795654
+378772,MCD,1974-09-12,0.6944440007209778
+378773,MCD,1974-09-13,0.6697530150413513
+378774,MCD,1974-09-16,0.7222219705581665
+378775,MCD,1974-09-17,0.7222219705581665
+378776,MCD,1974-09-18,0.7376539707183838
+378777,MCD,1974-09-19,0.7530859708786011
+378778,MCD,1974-09-20,0.7376539707183838
+378779,MCD,1974-09-23,0.7222219705581665
+378780,MCD,1974-09-24,0.6944440007209778
+378781,MCD,1974-09-25,0.6728399991989136
+378782,MCD,1974-09-26,0.654321014881134
+378783,MCD,1974-09-27,0.6203699707984924
+378784,MCD,1974-09-30,0.6080250144004822
+378785,MCD,1974-10-01,0.6327160000801086
+378786,MCD,1974-10-02,0.6111109852790833
+378787,MCD,1974-10-03,0.6049379706382751
+378788,MCD,1974-10-04,0.5246909856796265
+378789,MCD,1974-10-07,0.5802469849586487
+378790,MCD,1974-10-08,0.5771600008010864
+378791,MCD,1974-10-09,0.6358019709587097
+378792,MCD,1974-10-10,0.6574069857597351
+378793,MCD,1974-10-11,0.7037039995193481
+378794,MCD,1974-10-14,0.75
+378795,MCD,1974-10-15,0.7376539707183838
+378796,MCD,1974-10-16,0.7438269853591919
+378797,MCD,1974-10-17,0.7685189843177795
+378798,MCD,1974-10-18,0.7932100296020508
+378799,MCD,1974-10-21,0.8611109852790833
+378800,MCD,1974-10-22,0.8395059704780579
+378801,MCD,1974-10-23,0.7901229858398438
+378802,MCD,1974-10-24,0.7808640003204346
+378803,MCD,1974-10-25,0.7962960004806519
+378804,MCD,1974-10-28,0.8086420297622681
+378805,MCD,1974-10-29,0.8271600008010864
+378806,MCD,1974-10-30,0.8765429854393005
+378807,MCD,1974-10-31,0.8703699707984924
+378808,MCD,1974-11-01,0.8672839999198914
+378809,MCD,1974-11-04,0.8395059704780579
+378810,MCD,1974-11-05,0.910494029521942
+378811,MCD,1974-11-06,0.8919749855995178
+378812,MCD,1974-11-07,0.9629629850387572
+378813,MCD,1974-11-08,0.9567899703979492
+378814,MCD,1974-11-11,0.950617015361786
+378815,MCD,1974-11-12,0.8827160000801086
+378816,MCD,1974-11-13,0.8672839999198914
+378817,MCD,1974-11-14,0.8395059704780579
+378818,MCD,1974-11-15,0.8209879994392395
+378819,MCD,1974-11-18,0.7839509844779968
+378820,MCD,1974-11-19,0.7469140291213989
+378821,MCD,1974-11-20,0.7592589855194092
+378822,MCD,1974-11-21,0.7993829846382141
+378823,MCD,1974-11-22,0.8086420297622681
+378824,MCD,1974-11-25,0.8271600008010864
+378825,MCD,1974-11-26,0.8580250144004822
+378826,MCD,1974-11-27,0.8549379706382751
+378827,MCD,1974-11-29,0.8364199995994568
+378828,MCD,1974-12-02,0.7932100296020508
+378829,MCD,1974-12-03,0.8148149847984314
+378830,MCD,1974-12-04,0.8209879994392395
+378831,MCD,1974-12-05,0.7654320001602173
+378832,MCD,1974-12-06,0.7469140291213989
+378833,MCD,1974-12-09,0.7839509844779968
+378834,MCD,1974-12-10,0.8086420297622681
+378835,MCD,1974-12-11,0.8086420297622681
+378836,MCD,1974-12-12,0.7808640003204346
+378837,MCD,1974-12-13,0.7962960004806519
+378838,MCD,1974-12-16,0.80246901512146
+378839,MCD,1974-12-17,0.7993829846382141
+378840,MCD,1974-12-18,0.7561730146408081
+378841,MCD,1974-12-19,0.7469140291213989
+378842,MCD,1974-12-20,0.6635800004005432
+378843,MCD,1974-12-23,0.69753098487854
+378844,MCD,1974-12-24,0.7098770141601562
+378845,MCD,1974-12-26,0.7253090143203735
+378846,MCD,1974-12-27,0.7098770141601562
+378847,MCD,1974-12-30,0.7037039995193481
+378848,MCD,1974-12-31,0.7253090143203735
+378849,MCD,1975-01-02,0.7314810156822205
+378850,MCD,1975-01-03,0.7314810156822205
+378851,MCD,1975-01-06,0.7283949851989746
+378852,MCD,1975-01-07,0.7098770141601562
+378853,MCD,1975-01-08,0.6635800004005432
+378854,MCD,1975-01-09,0.7253090143203735
+378855,MCD,1975-01-10,0.7098770141601562
+378856,MCD,1975-01-13,0.6882719993591309
+378857,MCD,1975-01-14,0.6882719993591309
+378858,MCD,1975-01-15,0.7530859708786011
+378859,MCD,1975-01-16,0.7191359996795654
+378860,MCD,1975-01-17,0.69753098487854
+378861,MCD,1975-01-20,0.7253090143203735
+378862,MCD,1975-01-21,0.7098770141601562
+378863,MCD,1975-01-22,0.7191359996795654
+378864,MCD,1975-01-23,0.7345679998397827
+378865,MCD,1975-01-24,0.7530859708786011
+378866,MCD,1975-01-27,0.8179010152816772
+378867,MCD,1975-01-28,0.7962960004806519
+378868,MCD,1975-01-29,0.8487650156021118
+378869,MCD,1975-01-30,0.8055559992790222
+378870,MCD,1975-01-31,0.845678985118866
+378871,MCD,1975-02-03,0.8364199995994568
+378872,MCD,1975-02-04,0.8117280006408691
+378873,MCD,1975-02-05,0.8796300292015076
+378874,MCD,1975-02-06,0.8888890147209167
+378875,MCD,1975-02-07,0.910494029521942
+378876,MCD,1975-02-10,0.9012349843978882
+378877,MCD,1975-02-11,0.950617015361786
+378878,MCD,1975-02-12,0.9814810156822203
+378879,MCD,1975-02-13,0.9845679998397828
+378880,MCD,1975-02-14,1.006173014640808
+378881,MCD,1975-02-18,0.9969140291213988
+378882,MCD,1975-02-19,1.0216050148010254
+378883,MCD,1975-02-20,1.0648150444030762
+378884,MCD,1975-02-21,1.037037014961243
+378885,MCD,1975-02-24,1.0154320001602173
+378886,MCD,1975-02-25,0.9845679998397828
+378887,MCD,1975-02-26,1.0092589855194092
+378888,MCD,1975-02-27,1.0092589855194092
+378889,MCD,1975-02-28,1.006173014640808
+378890,MCD,1975-03-03,1.0246909856796265
+378891,MCD,1975-03-04,1.0308640003204346
+378892,MCD,1975-03-05,1.0216050148010254
+378893,MCD,1975-03-06,1.0432100296020508
+378894,MCD,1975-03-07,1.0771600008010864
+378895,MCD,1975-03-10,1.0956790447235107
+378896,MCD,1975-03-11,1.0771600008010864
+378897,MCD,1975-03-12,1.0493830442428589
+378898,MCD,1975-03-13,1.055556058883667
+378899,MCD,1975-03-14,1.055556058883667
+378900,MCD,1975-03-17,1.1018520593643188
+378901,MCD,1975-03-18,1.0740740299224854
+378902,MCD,1975-03-19,1.055556058883667
+378903,MCD,1975-03-20,1.0740740299224854
+378904,MCD,1975-03-21,1.0617280006408691
+378905,MCD,1975-03-24,1.0246909856796265
+378906,MCD,1975-03-25,1.058642029762268
+378907,MCD,1975-03-26,1.0864200592041016
+378908,MCD,1975-03-27,1.0895060300827026
+378909,MCD,1975-03-31,1.0771600008010864
+378910,MCD,1975-04-01,1.0864200592041016
+378911,MCD,1975-04-02,1.111111044883728
+378912,MCD,1975-04-03,1.126543045043945
+378913,MCD,1975-04-04,1.1666669845581057
+378914,MCD,1975-04-07,1.2098770141601562
+378915,MCD,1975-04-08,1.1820989847183228
+378916,MCD,1975-04-09,1.1851849555969238
+378917,MCD,1975-04-10,1.1635799407958984
+378918,MCD,1975-04-11,1.1635799407958984
+378919,MCD,1975-04-14,1.1697529554367063
+378920,MCD,1975-04-15,1.1543209552764893
+378921,MCD,1975-04-16,1.1543209552764893
+378922,MCD,1975-04-17,1.1759259700775146
+378923,MCD,1975-04-18,1.203703999519348
+378924,MCD,1975-04-21,1.2222219705581665
+378925,MCD,1975-04-22,1.2253090143203735
+378926,MCD,1975-04-23,1.2222219705581665
+378927,MCD,1975-04-24,1.2592589855194092
+378928,MCD,1975-04-25,1.3117280006408691
+378929,MCD,1975-04-28,1.305556058883667
+378930,MCD,1975-04-29,1.2777780294418335
+378931,MCD,1975-04-30,1.3395060300827026
+378932,MCD,1975-05-01,1.35493803024292
+378933,MCD,1975-05-02,1.3209880590438845
+378934,MCD,1975-05-05,1.3364200592041016
+378935,MCD,1975-05-06,1.3148150444030762
+378936,MCD,1975-05-07,1.305556058883667
+378937,MCD,1975-05-08,1.3148150444030762
+378938,MCD,1975-05-09,1.3333330154418943
+378939,MCD,1975-05-12,1.3641979694366455
+378940,MCD,1975-05-13,1.4320989847183228
+378941,MCD,1975-05-14,1.4567899703979492
+378942,MCD,1975-05-15,1.3981479406356812
+378943,MCD,1975-05-16,1.3796299695968628
+378944,MCD,1975-05-19,1.4012349843978882
+378945,MCD,1975-05-20,1.3981479406356812
+378946,MCD,1975-05-21,1.35493803024292
+378947,MCD,1975-05-22,1.3395060300827026
+378948,MCD,1975-05-23,1.3487650156021118
+378949,MCD,1975-05-27,1.3456790447235107
+378950,MCD,1975-05-28,1.308642029762268
+378951,MCD,1975-05-29,1.3148150444030762
+378952,MCD,1975-05-30,1.3333330154418943
+378953,MCD,1975-06-02,1.3271600008010864
+378954,MCD,1975-06-03,1.30246901512146
+378955,MCD,1975-06-04,1.2808640003204346
+378956,MCD,1975-06-05,1.2839510440826416
+378957,MCD,1975-06-06,1.2901229858398438
+378958,MCD,1975-06-09,1.2685190439224243
+378959,MCD,1975-06-10,1.2592589855194092
+378960,MCD,1975-06-11,1.243826985359192
+378961,MCD,1975-06-12,1.253085970878601
+378962,MCD,1975-06-13,1.2839510440826416
+378963,MCD,1975-06-16,1.3364200592041016
+378964,MCD,1975-06-17,1.3179010152816772
+378965,MCD,1975-06-18,1.3240740299224854
+378966,MCD,1975-06-19,1.3333330154418943
+378967,MCD,1975-06-20,1.3333330154418943
+378968,MCD,1975-06-23,1.3333330154418943
+378969,MCD,1975-06-24,1.3580249547958374
+378970,MCD,1975-06-25,1.3981479406356812
+378971,MCD,1975-06-26,1.3981479406356812
+378972,MCD,1975-06-27,1.4197529554367063
+378973,MCD,1975-06-30,1.40740704536438
+378974,MCD,1975-07-01,1.373456954956055
+378975,MCD,1975-07-02,1.3703700304031372
+378976,MCD,1975-07-03,1.373456954956055
+378977,MCD,1975-07-07,1.3333330154418943
+378978,MCD,1975-07-08,1.34259295463562
+378979,MCD,1975-07-09,1.382715940475464
+378980,MCD,1975-07-10,1.373456954956055
+378981,MCD,1975-07-11,1.4012349843978882
+378982,MCD,1975-07-14,1.3858020305633545
+378983,MCD,1975-07-15,1.39506196975708
+378984,MCD,1975-07-16,1.376543045043945
+378985,MCD,1975-07-17,1.3580249547958374
+378986,MCD,1975-07-18,1.361111044883728
+378987,MCD,1975-07-21,1.3641979694366455
+378988,MCD,1975-07-22,1.3456790447235107
+378989,MCD,1975-07-23,1.287037014961243
+378990,MCD,1975-07-24,1.2623460292816162
+378991,MCD,1975-07-25,1.2407410144805908
+378992,MCD,1975-07-28,1.243826985359192
+378993,MCD,1975-07-29,1.2222219705581665
+378994,MCD,1975-07-30,1.2253090143203735
+378995,MCD,1975-07-31,1.19753098487854
+378996,MCD,1975-08-01,1.1728399991989136
+378997,MCD,1975-08-04,1.1543209552764893
+378998,MCD,1975-08-05,1.1543209552764893
+378999,MCD,1975-08-06,1.1790119409561155
+379000,MCD,1975-08-07,1.1697529554367063
+379001,MCD,1975-08-08,1.1419750452041626
+379002,MCD,1975-08-11,1.1851849555969238
+379003,MCD,1975-08-12,1.1543209552764893
+379004,MCD,1975-08-13,1.1018520593643188
+379005,MCD,1975-08-14,1.117284059524536
+379006,MCD,1975-08-15,1.126543045043945
+379007,MCD,1975-08-18,1.117284059524536
+379008,MCD,1975-08-19,1.0895060300827026
+379009,MCD,1975-08-20,1.0648150444030762
+379010,MCD,1975-08-21,1.0771600008010864
+379011,MCD,1975-08-22,1.10493803024292
+379012,MCD,1975-08-25,1.126543045043945
+379013,MCD,1975-08-26,1.0987650156021118
+379014,MCD,1975-08-27,1.1296299695968628
+379015,MCD,1975-08-28,1.14506196975708
+379016,MCD,1975-08-29,1.1635799407958984
+379017,MCD,1975-09-02,1.1358020305633545
+379018,MCD,1975-09-03,1.1358020305633545
+379019,MCD,1975-09-04,1.1512349843978882
+379020,MCD,1975-09-05,1.138888955116272
+379021,MCD,1975-09-08,1.138888955116272
+379022,MCD,1975-09-09,1.1018520593643188
+379023,MCD,1975-09-10,1.1080249547958374
+379024,MCD,1975-09-11,1.126543045043945
+379025,MCD,1975-09-12,1.1141979694366455
+379026,MCD,1975-09-15,1.123456954956055
+379027,MCD,1975-09-16,1.1203700304031372
+379028,MCD,1975-09-17,1.126543045043945
+379029,MCD,1975-09-18,1.1728399991989136
+379030,MCD,1975-09-19,1.2191359996795654
+379031,MCD,1975-09-22,1.1851849555969238
+379032,MCD,1975-09-23,1.2160489559173584
+379033,MCD,1975-09-24,1.2222219705581665
+379034,MCD,1975-09-25,1.2098770141601562
+379035,MCD,1975-09-26,1.2191359996795654
+379036,MCD,1975-09-29,1.191357970237732
+379037,MCD,1975-09-30,1.1481479406356812
+379038,MCD,1975-10-01,1.126543045043945
+379039,MCD,1975-10-02,1.1543209552764893
+379040,MCD,1975-10-03,1.2067899703979492
+379041,MCD,1975-10-06,1.2345679998397827
+379042,MCD,1975-10-07,1.2746909856796265
+379043,MCD,1975-10-08,1.2839510440826416
+379044,MCD,1975-10-09,1.287037014961243
+379045,MCD,1975-10-10,1.2685190439224243
+379046,MCD,1975-10-13,1.3148150444030762
+379047,MCD,1975-10-14,1.2839510440826416
+379048,MCD,1975-10-15,1.296296000480652
+379049,MCD,1975-10-16,1.308642029762268
+379050,MCD,1975-10-17,1.2654320001602173
+379051,MCD,1975-10-20,1.2932100296020508
+379052,MCD,1975-10-21,1.3179010152816772
+379053,MCD,1975-10-22,1.3179010152816772
+379054,MCD,1975-10-23,1.3302470445632937
+379055,MCD,1975-10-24,1.308642029762268
+379056,MCD,1975-10-27,1.3117280006408691
+379057,MCD,1975-10-28,1.3117280006408691
+379058,MCD,1975-10-29,1.296296000480652
+379059,MCD,1975-10-30,1.296296000480652
+379060,MCD,1975-10-31,1.2993830442428589
+379061,MCD,1975-11-03,1.2746909856796265
+379062,MCD,1975-11-04,1.296296000480652
+379063,MCD,1975-11-05,1.3395060300827026
+379064,MCD,1975-11-06,1.3641979694366455
+379065,MCD,1975-11-07,1.3796299695968628
+379066,MCD,1975-11-10,1.382715940475464
+379067,MCD,1975-11-11,1.3981479406356812
+379068,MCD,1975-11-12,1.4320989847183228
+379069,MCD,1975-11-13,1.4104939699172974
+379070,MCD,1975-11-14,1.3919750452041626
+379071,MCD,1975-11-17,1.4228399991989136
+379072,MCD,1975-11-18,1.4197529554367063
+379073,MCD,1975-11-19,1.39506196975708
+379074,MCD,1975-11-20,1.3919750452041626
+379075,MCD,1975-11-21,1.388888955116272
+379076,MCD,1975-11-24,1.39506196975708
+379077,MCD,1975-11-25,1.40740704536438
+379078,MCD,1975-11-26,1.4197529554367063
+379079,MCD,1975-11-28,1.4320989847183228
+379080,MCD,1975-12-01,1.4228399991989136
+379081,MCD,1975-12-02,1.382715940475464
+379082,MCD,1975-12-03,1.3487650156021118
+379083,MCD,1975-12-04,1.35493803024292
+379084,MCD,1975-12-05,1.3333330154418943
+379085,MCD,1975-12-08,1.3364200592041016
+379086,MCD,1975-12-09,1.3364200592041016
+379087,MCD,1975-12-10,1.3456790447235107
+379088,MCD,1975-12-11,1.3240740299224854
+379089,MCD,1975-12-12,1.3179010152816772
+379090,MCD,1975-12-15,1.3148150444030762
+379091,MCD,1975-12-16,1.361111044883728
+379092,MCD,1975-12-17,1.3703700304031372
+379093,MCD,1975-12-18,1.367284059524536
+379094,MCD,1975-12-19,1.3641979694366455
+379095,MCD,1975-12-22,1.35493803024292
+379096,MCD,1975-12-23,1.4012349843978882
+379097,MCD,1975-12-24,1.40740704536438
+379098,MCD,1975-12-26,1.4320989847183228
+379099,MCD,1975-12-29,1.4135799407958984
+379100,MCD,1975-12-30,1.4166669845581057
+379101,MCD,1975-12-31,1.441357970237732
+379102,MCD,1976-01-02,1.462962985038757
+379103,MCD,1976-01-05,1.462962985038757
+379104,MCD,1976-01-06,1.44753098487854
+379105,MCD,1976-01-07,1.441357970237732
+379106,MCD,1976-01-08,1.462962985038757
+379107,MCD,1976-01-09,1.4753090143203735
+379108,MCD,1976-01-12,1.506173014640808
+379109,MCD,1976-01-13,1.4814809560775757
+379110,MCD,1976-01-14,1.5092589855194092
+379111,MCD,1976-01-15,1.496914029121399
+379112,MCD,1976-01-16,1.4907410144805908
+379113,MCD,1976-01-19,1.4876539707183838
+379114,MCD,1976-01-20,1.493826985359192
+379115,MCD,1976-01-21,1.5185190439224243
+379116,MCD,1976-01-22,1.5308640003204346
+379117,MCD,1976-01-23,1.5401229858398438
+379118,MCD,1976-01-26,1.5185190439224243
+379119,MCD,1976-01-27,1.5
+379120,MCD,1976-01-28,1.4907410144805908
+379121,MCD,1976-01-29,1.5154320001602173
+379122,MCD,1976-01-30,1.537037014961243
+379123,MCD,1976-02-02,1.537037014961243
+379124,MCD,1976-02-03,1.5216050148010254
+379125,MCD,1976-02-04,1.5246909856796265
+379126,MCD,1976-02-05,1.5216050148010254
+379127,MCD,1976-02-06,1.5308640003204346
+379128,MCD,1976-02-09,1.5308640003204346
+379129,MCD,1976-02-10,1.5277780294418335
+379130,MCD,1976-02-11,1.5401229858398438
+379131,MCD,1976-02-12,1.558642029762268
+379132,MCD,1976-02-13,1.5432100296020508
+379133,MCD,1976-02-17,1.558642029762268
+379134,MCD,1976-02-18,1.5802470445632937
+379135,MCD,1976-02-19,1.5771600008010864
+379136,MCD,1976-02-20,1.5864200592041016
+379137,MCD,1976-02-23,1.5709880590438845
+379138,MCD,1976-02-24,1.5679010152816772
+379139,MCD,1976-02-25,1.5864200592041016
+379140,MCD,1976-02-26,1.5617280006408691
+379141,MCD,1976-02-27,1.5493830442428589
+379142,MCD,1976-03-01,1.5432100296020508
+379143,MCD,1976-03-02,1.55246901512146
+379144,MCD,1976-03-03,1.546296000480652
+379145,MCD,1976-03-04,1.5123460292816162
+379146,MCD,1976-03-05,1.493826985359192
+379147,MCD,1976-03-08,1.503085970878601
+379148,MCD,1976-03-09,1.5216050148010254
+379149,MCD,1976-03-10,1.5154320001602173
+379150,MCD,1976-03-11,1.5308640003204346
+379151,MCD,1976-03-12,1.493826985359192
+379152,MCD,1976-03-15,1.4907410144805908
+379153,MCD,1976-03-16,1.5216050148010254
+379154,MCD,1976-03-17,1.5216050148010254
+379155,MCD,1976-03-18,1.493826985359192
+379156,MCD,1976-03-19,1.506173014640808
+379157,MCD,1976-03-22,1.5
+379158,MCD,1976-03-23,1.546296000480652
+379159,MCD,1976-03-24,1.5648150444030762
+379160,MCD,1976-03-25,1.5432100296020508
+379161,MCD,1976-03-26,1.537037014961243
+379162,MCD,1976-03-29,1.5493830442428589
+379163,MCD,1976-03-30,1.5740740299224854
+379164,MCD,1976-03-31,1.5802470445632937
+379165,MCD,1976-04-01,1.5740740299224854
+379166,MCD,1976-04-02,1.5833330154418943
+379167,MCD,1976-04-05,1.6080249547958374
+379168,MCD,1976-04-06,1.6018520593643188
+379169,MCD,1976-04-07,1.5679010152816772
+379170,MCD,1976-04-08,1.555556058883667
+379171,MCD,1976-04-09,1.537037014961243
+379172,MCD,1976-04-12,1.5277780294418335
+379173,MCD,1976-04-13,1.5493830442428589
+379174,MCD,1976-04-14,1.5092589855194092
+379175,MCD,1976-04-15,1.4783949851989746
+379176,MCD,1976-04-19,1.496914029121399
+379177,MCD,1976-04-20,1.5339510440826416
+379178,MCD,1976-04-21,1.5617280006408691
+379179,MCD,1976-04-22,1.546296000480652
+379180,MCD,1976-04-23,1.5216050148010254
+379181,MCD,1976-04-26,1.5339510440826416
+379182,MCD,1976-04-27,1.5246909856796265
+379183,MCD,1976-04-28,1.537037014961243
+379184,MCD,1976-04-29,1.5339510440826416
+379185,MCD,1976-04-30,1.5246909856796265
+379186,MCD,1976-05-03,1.5216050148010254
+379187,MCD,1976-05-04,1.5617280006408691
+379188,MCD,1976-05-05,1.5339510440826416
+379189,MCD,1976-05-06,1.5493830442428589
+379190,MCD,1976-05-07,1.5617280006408691
+379191,MCD,1976-05-10,1.555556058883667
+379192,MCD,1976-05-11,1.5308640003204346
+379193,MCD,1976-05-12,1.4876539707183838
+379194,MCD,1976-05-13,1.444443941116333
+379195,MCD,1976-05-14,1.4259259700775146
+379196,MCD,1976-05-17,1.4290119409561155
+379197,MCD,1976-05-18,1.4259259700775146
+379198,MCD,1976-05-19,1.382715940475464
+379199,MCD,1976-05-20,1.3703700304031372
+379200,MCD,1976-05-21,1.3796299695968628
+379201,MCD,1976-05-24,1.3395060300827026
+379202,MCD,1976-05-25,1.361111044883728
+379203,MCD,1976-05-26,1.367284059524536
+379204,MCD,1976-05-27,1.3580249547958374
+379205,MCD,1976-05-28,1.376543045043945
+379206,MCD,1976-06-01,1.3703700304031372
+379207,MCD,1976-06-02,1.367284059524536
+379208,MCD,1976-06-03,1.361111044883728
+379209,MCD,1976-06-04,1.3179010152816772
+379210,MCD,1976-06-07,1.287037014961243
+379211,MCD,1976-06-08,1.2993830442428589
+379212,MCD,1976-06-09,1.308642029762268
+379213,MCD,1976-06-10,1.308642029762268
+379214,MCD,1976-06-11,1.367284059524536
+379215,MCD,1976-06-14,1.3703700304031372
+379216,MCD,1976-06-15,1.3703700304031372
+379217,MCD,1976-06-16,1.382715940475464
+379218,MCD,1976-06-17,1.4166669845581057
+379219,MCD,1976-06-18,1.4166669845581057
+379220,MCD,1976-06-21,1.4259259700775146
+379221,MCD,1976-06-22,1.4320989847183228
+379222,MCD,1976-06-23,1.4166669845581057
+379223,MCD,1976-06-24,1.4104939699172974
+379224,MCD,1976-06-25,1.4228399991989136
+379225,MCD,1976-06-28,1.4290119409561155
+379226,MCD,1976-06-29,1.441357970237732
+379227,MCD,1976-06-30,1.444443941116333
+379228,MCD,1976-07-01,1.4351849555969238
+379229,MCD,1976-07-02,1.4228399991989136
+379230,MCD,1976-07-06,1.3981479406356812
+379231,MCD,1976-07-07,1.4043209552764893
+379232,MCD,1976-07-08,1.40740704536438
+379233,MCD,1976-07-09,1.4104939699172974
+379234,MCD,1976-07-12,1.4320989847183228
+379235,MCD,1976-07-13,1.4506169557571411
+379236,MCD,1976-07-14,1.4753090143203735
+379237,MCD,1976-07-15,1.462962985038757
+379238,MCD,1976-07-16,1.4753090143203735
+379239,MCD,1976-07-19,1.4382719993591309
+379240,MCD,1976-07-20,1.4259259700775146
+379241,MCD,1976-07-21,1.4320989847183228
+379242,MCD,1976-07-22,1.4197529554367063
+379243,MCD,1976-07-23,1.4012349843978882
+379244,MCD,1976-07-26,1.4012349843978882
+379245,MCD,1976-07-27,1.4012349843978882
+379246,MCD,1976-07-28,1.4012349843978882
+379247,MCD,1976-07-29,1.3919750452041626
+379248,MCD,1976-07-30,1.4012349843978882
+379249,MCD,1976-08-02,1.4012349843978882
+379250,MCD,1976-08-03,1.3981479406356812
+379251,MCD,1976-08-04,1.382715940475464
+379252,MCD,1976-08-05,1.3641979694366455
+379253,MCD,1976-08-06,1.3580249547958374
+379254,MCD,1976-08-09,1.3209880590438845
+379255,MCD,1976-08-10,1.3302470445632937
+379256,MCD,1976-08-11,1.3333330154418943
+379257,MCD,1976-08-12,1.3209880590438845
+379258,MCD,1976-08-13,1.3240740299224854
+379259,MCD,1976-08-16,1.3518520593643188
+379260,MCD,1976-08-17,1.361111044883728
+379261,MCD,1976-08-18,1.3580249547958374
+379262,MCD,1976-08-19,1.35493803024292
+379263,MCD,1976-08-20,1.3395060300827026
+379264,MCD,1976-08-23,1.3333330154418943
+379265,MCD,1976-08-24,1.308642029762268
+379266,MCD,1976-08-25,1.3364200592041016
+379267,MCD,1976-08-26,1.3333330154418943
+379268,MCD,1976-08-27,1.3333330154418943
+379269,MCD,1976-08-30,1.3333330154418943
+379270,MCD,1976-08-31,1.3456790447235107
+379271,MCD,1976-09-01,1.382715940475464
+379272,MCD,1976-09-02,1.4012349843978882
+379273,MCD,1976-09-03,1.4320989847183228
+379274,MCD,1976-09-07,1.4382719993591309
+379275,MCD,1976-09-08,1.4382719993591309
+379276,MCD,1976-09-09,1.4290119409561155
+379277,MCD,1976-09-10,1.441357970237732
+379278,MCD,1976-09-13,1.4228399991989136
+379279,MCD,1976-09-14,1.40740704536438
+379280,MCD,1976-09-15,1.4104939699172974
+379281,MCD,1976-09-16,1.444443941116333
+379282,MCD,1976-09-17,1.4567899703979492
+379283,MCD,1976-09-20,1.44753098487854
+379284,MCD,1976-09-21,1.4660489559173584
+379285,MCD,1976-09-22,1.441357970237732
+379286,MCD,1976-09-23,1.4290119409561155
+379287,MCD,1976-09-24,1.4320989847183228
+379288,MCD,1976-09-27,1.40740704536438
+379289,MCD,1976-09-28,1.3580249547958374
+379290,MCD,1976-09-29,1.3580249547958374
+379291,MCD,1976-09-30,1.361111044883728
+379292,MCD,1976-10-01,1.3395060300827026
+379293,MCD,1976-10-04,1.3456790447235107
+379294,MCD,1976-10-05,1.34259295463562
+379295,MCD,1976-10-06,1.3518520593643188
+379296,MCD,1976-10-07,1.376543045043945
+379297,MCD,1976-10-08,1.376543045043945
+379298,MCD,1976-10-11,1.3703700304031372
+379299,MCD,1976-10-12,1.35493803024292
+379300,MCD,1976-10-13,1.3271600008010864
+379301,MCD,1976-10-14,1.296296000480652
+379302,MCD,1976-10-15,1.296296000480652
+379303,MCD,1976-10-18,1.3179010152816772
+379304,MCD,1976-10-19,1.2808640003204346
+379305,MCD,1976-10-20,1.2746909856796265
+379306,MCD,1976-10-21,1.253085970878601
+379307,MCD,1976-10-22,1.2253090143203735
+379308,MCD,1976-10-25,1.253085970878601
+379309,MCD,1976-10-26,1.2808640003204346
+379310,MCD,1976-10-27,1.2932100296020508
+379311,MCD,1976-10-28,1.2993830442428589
+379312,MCD,1976-10-29,1.3117280006408691
+379313,MCD,1976-11-01,1.3240740299224854
+379314,MCD,1976-11-03,1.3240740299224854
+379315,MCD,1976-11-04,1.3456790447235107
+379316,MCD,1976-11-05,1.3333330154418943
+379317,MCD,1976-11-08,1.3148150444030762
+379318,MCD,1976-11-09,1.296296000480652
+379319,MCD,1976-11-10,1.3179010152816772
+379320,MCD,1976-11-11,1.3456790447235107
+379321,MCD,1976-11-12,1.3395060300827026
+379322,MCD,1976-11-15,1.39506196975708
+379323,MCD,1976-11-16,1.373456954956055
+379324,MCD,1976-11-17,1.3981479406356812
+379325,MCD,1976-11-18,1.3919750452041626
+379326,MCD,1976-11-19,1.39506196975708
+379327,MCD,1976-11-22,1.3919750452041626
+379328,MCD,1976-11-23,1.3641979694366455
+379329,MCD,1976-11-24,1.35493803024292
+379330,MCD,1976-11-26,1.367284059524536
+379331,MCD,1976-11-29,1.3580249547958374
+379332,MCD,1976-11-30,1.3580249547958374
+379333,MCD,1976-12-01,1.373456954956055
+379334,MCD,1976-12-02,1.3518520593643188
+379335,MCD,1976-12-03,1.3580249547958374
+379336,MCD,1976-12-06,1.3580249547958374
+379337,MCD,1976-12-07,1.373456954956055
+379338,MCD,1976-12-08,1.35493803024292
+379339,MCD,1976-12-09,1.3364200592041016
+379340,MCD,1976-12-10,1.305556058883667
+379341,MCD,1976-12-13,1.296296000480652
+379342,MCD,1976-12-14,1.2932100296020508
+379343,MCD,1976-12-15,1.30246901512146
+379344,MCD,1976-12-16,1.2592589855194092
+379345,MCD,1976-12-17,1.2345679998397827
+379346,MCD,1976-12-20,1.243826985359192
+379347,MCD,1976-12-21,1.296296000480652
+379348,MCD,1976-12-22,1.305556058883667
+379349,MCD,1976-12-23,1.308642029762268
+379350,MCD,1976-12-27,1.3395060300827026
+379351,MCD,1976-12-28,1.3333330154418943
+379352,MCD,1976-12-29,1.3209880590438845
+379353,MCD,1976-12-30,1.3179010152816772
+379354,MCD,1976-12-31,1.3179010152816772
+379355,MCD,1977-01-03,1.296296000480652
+379356,MCD,1977-01-04,1.2777780294418335
+379357,MCD,1977-01-05,1.2716050148010254
+379358,MCD,1977-01-06,1.2901229858398438
+379359,MCD,1977-01-07,1.308642029762268
+379360,MCD,1977-01-10,1.305556058883667
+379361,MCD,1977-01-11,1.287037014961243
+379362,MCD,1977-01-12,1.296296000480652
+379363,MCD,1977-01-13,1.30246901512146
+379364,MCD,1977-01-14,1.2839510440826416
+379365,MCD,1977-01-17,1.2777780294418335
+379366,MCD,1977-01-18,1.25
+379367,MCD,1977-01-19,1.256173014640808
+379368,MCD,1977-01-20,1.2376539707183838
+379369,MCD,1977-01-21,1.243826985359192
+379370,MCD,1977-01-24,1.2345679998397827
+379371,MCD,1977-01-25,1.1851849555969238
+379372,MCD,1977-01-26,1.14506196975708
+379373,MCD,1977-01-27,1.111111044883728
+379374,MCD,1977-01-28,1.132715940475464
+379375,MCD,1977-01-31,1.1296299695968628
+379376,MCD,1977-02-01,1.14506196975708
+379377,MCD,1977-02-02,1.1358020305633545
+379378,MCD,1977-02-03,1.1358020305633545
+379379,MCD,1977-02-04,1.1358020305633545
+379380,MCD,1977-02-07,1.132715940475464
+379381,MCD,1977-02-08,1.132715940475464
+379382,MCD,1977-02-09,1.1419750452041626
+379383,MCD,1977-02-10,1.14506196975708
+379384,MCD,1977-02-11,1.132715940475464
+379385,MCD,1977-02-14,1.138888955116272
+379386,MCD,1977-02-15,1.1512349843978882
+379387,MCD,1977-02-16,1.1512349843978882
+379388,MCD,1977-02-17,1.1419750452041626
+379389,MCD,1977-02-18,1.1419750452041626
+379390,MCD,1977-02-22,1.1419750452041626
+379391,MCD,1977-02-23,1.1296299695968628
+379392,MCD,1977-02-24,1.117284059524536
+379393,MCD,1977-02-25,1.1080249547958374
+379394,MCD,1977-02-28,1.10493803024292
+379395,MCD,1977-03-01,1.1296299695968628
+379396,MCD,1977-03-02,1.123456954956055
+379397,MCD,1977-03-03,1.1358020305633545
+379398,MCD,1977-03-04,1.123456954956055
+379399,MCD,1977-03-07,1.1203700304031372
+379400,MCD,1977-03-08,1.0802470445632937
+379401,MCD,1977-03-09,1.0740740299224854
+379402,MCD,1977-03-10,1.0895060300827026
+379403,MCD,1977-03-11,1.0833330154418943
+379404,MCD,1977-03-14,1.0895060300827026
+379405,MCD,1977-03-15,1.111111044883728
+379406,MCD,1977-03-16,1.123456954956055
+379407,MCD,1977-03-17,1.1203700304031372
+379408,MCD,1977-03-18,1.09259295463562
+379409,MCD,1977-03-21,1.0864200592041016
+379410,MCD,1977-03-22,1.0771600008010864
+379411,MCD,1977-03-23,1.0648150444030762
+379412,MCD,1977-03-24,1.05246901512146
+379413,MCD,1977-03-25,1.0308640003204346
+379414,MCD,1977-03-28,1.037037014961243
+379415,MCD,1977-03-29,1.037037014961243
+379416,MCD,1977-03-30,1.0092589855194092
+379417,MCD,1977-03-31,0.9814810156822203
+379418,MCD,1977-04-01,1.0123460292816162
+379419,MCD,1977-04-04,1.0
+379420,MCD,1977-04-05,1.0
+379421,MCD,1977-04-06,1.003085970878601
+379422,MCD,1977-04-07,1.0246909856796265
+379423,MCD,1977-04-11,1.037037014961243
+379424,MCD,1977-04-12,1.055556058883667
+379425,MCD,1977-04-13,1.05246901512146
+379426,MCD,1977-04-14,1.0648150444030762
+379427,MCD,1977-04-15,1.058642029762268
+379428,MCD,1977-04-18,1.046296000480652
+379429,MCD,1977-04-19,1.037037014961243
+379430,MCD,1977-04-20,1.037037014961243
+379431,MCD,1977-04-21,1.0
+379432,MCD,1977-04-22,0.953703999519348
+379433,MCD,1977-04-25,0.9382719993591307
+379434,MCD,1977-04-26,0.953703999519348
+379435,MCD,1977-04-27,0.9691359996795654
+379436,MCD,1977-04-28,0.9876539707183838
+379437,MCD,1977-04-29,0.9845679998397828
+379438,MCD,1977-05-02,0.993826985359192
+379439,MCD,1977-05-03,0.993826985359192
+379440,MCD,1977-05-04,1.0
+379441,MCD,1977-05-05,1.0092589855194092
+379442,MCD,1977-05-06,1.003085970878601
+379443,MCD,1977-05-09,1.0123460292816162
+379444,MCD,1977-05-10,1.0277780294418335
+379445,MCD,1977-05-11,1.0246909856796265
+379446,MCD,1977-05-12,1.0246909856796265
+379447,MCD,1977-05-13,1.0277780294418335
+379448,MCD,1977-05-16,1.0308640003204346
+379449,MCD,1977-05-17,1.0308640003204346
+379450,MCD,1977-05-18,1.055556058883667
+379451,MCD,1977-05-19,1.058642029762268
+379452,MCD,1977-05-20,1.0709880590438845
+379453,MCD,1977-05-23,1.0648150444030762
+379454,MCD,1977-05-24,1.055556058883667
+379455,MCD,1977-05-25,1.0154320001602173
+379456,MCD,1977-05-26,1.006173014640808
+379457,MCD,1977-05-27,1.0
+379458,MCD,1977-05-31,0.993826985359192
+379459,MCD,1977-06-01,1.0123460292816162
+379460,MCD,1977-06-02,1.0185190439224243
+379461,MCD,1977-06-03,1.0401229858398438
+379462,MCD,1977-06-06,1.0493830442428589
+379463,MCD,1977-06-07,1.058642029762268
+379464,MCD,1977-06-08,1.0617280006408691
+379465,MCD,1977-06-09,1.0679010152816772
+379466,MCD,1977-06-10,1.0648150444030762
+379467,MCD,1977-06-13,1.0895060300827026
+379468,MCD,1977-06-14,1.1080249547958374
+379469,MCD,1977-06-15,1.1018520593643188
+379470,MCD,1977-06-16,1.10493803024292
+379471,MCD,1977-06-17,1.111111044883728
+379472,MCD,1977-06-20,1.14506196975708
+379473,MCD,1977-06-21,1.14506196975708
+379474,MCD,1977-06-22,1.138888955116272
+379475,MCD,1977-06-23,1.1419750452041626
+379476,MCD,1977-06-24,1.1481479406356812
+379477,MCD,1977-06-27,1.1481479406356812
+379478,MCD,1977-06-28,1.1419750452041626
+379479,MCD,1977-06-29,1.1358020305633545
+379480,MCD,1977-06-30,1.1358020305633545
+379481,MCD,1977-07-01,1.126543045043945
+379482,MCD,1977-07-05,1.1296299695968628
+379483,MCD,1977-07-06,1.132715940475464
+379484,MCD,1977-07-07,1.138888955116272
+379485,MCD,1977-07-08,1.1512349843978882
+379486,MCD,1977-07-11,1.1419750452041626
+379487,MCD,1977-07-12,1.1296299695968628
+379488,MCD,1977-07-13,1.138888955116272
+379489,MCD,1977-07-15,1.1635799407958984
+379490,MCD,1977-07-18,1.1882719993591309
+379491,MCD,1977-07-19,1.2191359996795654
+379492,MCD,1977-07-20,1.212962985038757
+379493,MCD,1977-07-21,1.2098770141601562
+379494,MCD,1977-07-22,1.2098770141601562
+379495,MCD,1977-07-25,1.19753098487854
+379496,MCD,1977-07-26,1.191357970237732
+379497,MCD,1977-07-27,1.1543209552764893
+379498,MCD,1977-07-28,1.1666669845581057
+379499,MCD,1977-07-29,1.15740704536438
+379500,MCD,1977-08-01,1.1635799407958984
+379501,MCD,1977-08-02,1.1512349843978882
+379502,MCD,1977-08-03,1.138888955116272
+379503,MCD,1977-08-04,1.1512349843978882
+379504,MCD,1977-08-05,1.14506196975708
+379505,MCD,1977-08-08,1.1481479406356812
+379506,MCD,1977-08-09,1.1481479406356812
+379507,MCD,1977-08-10,1.15740704536438
+379508,MCD,1977-08-11,1.15740704536438
+379509,MCD,1977-08-12,1.1512349843978882
+379510,MCD,1977-08-15,1.1697529554367063
+379511,MCD,1977-08-16,1.1697529554367063
+379512,MCD,1977-08-17,1.1851849555969238
+379513,MCD,1977-08-18,1.194443941116333
+379514,MCD,1977-08-19,1.203703999519348
+379515,MCD,1977-08-22,1.2345679998397827
+379516,MCD,1977-08-23,1.2191359996795654
+379517,MCD,1977-08-24,1.2160489559173584
+379518,MCD,1977-08-25,1.203703999519348
+379519,MCD,1977-08-26,1.2222219705581665
+379520,MCD,1977-08-29,1.256173014640808
+379521,MCD,1977-08-30,1.2314809560775757
+379522,MCD,1977-08-31,1.2283949851989746
+379523,MCD,1977-09-01,1.2006169557571411
+379524,MCD,1977-09-02,1.2067899703979492
+379525,MCD,1977-09-06,1.212962985038757
+379526,MCD,1977-09-07,1.2191359996795654
+379527,MCD,1977-09-08,1.212962985038757
+379528,MCD,1977-09-09,1.203703999519348
+379529,MCD,1977-09-12,1.19753098487854
+379530,MCD,1977-09-13,1.2098770141601562
+379531,MCD,1977-09-14,1.2160489559173584
+379532,MCD,1977-09-15,1.2006169557571411
+379533,MCD,1977-09-16,1.1882719993591309
+379534,MCD,1977-09-19,1.1851849555969238
+379535,MCD,1977-09-20,1.191357970237732
+379536,MCD,1977-09-21,1.1728399991989136
+379537,MCD,1977-09-22,1.1790119409561155
+379538,MCD,1977-09-23,1.1790119409561155
+379539,MCD,1977-09-26,1.194443941116333
+379540,MCD,1977-09-27,1.2191359996795654
+379541,MCD,1977-09-28,1.2314809560775757
+379542,MCD,1977-09-29,1.243826985359192
+379543,MCD,1977-09-30,1.2345679998397827
+379544,MCD,1977-10-03,1.2314809560775757
+379545,MCD,1977-10-04,1.212962985038757
+379546,MCD,1977-10-05,1.203703999519348
+379547,MCD,1977-10-06,1.2191359996795654
+379548,MCD,1977-10-07,1.2222219705581665
+379549,MCD,1977-10-10,1.212962985038757
+379550,MCD,1977-10-11,1.194443941116333
+379551,MCD,1977-10-12,1.191357970237732
+379552,MCD,1977-10-13,1.1851849555969238
+379553,MCD,1977-10-14,1.1759259700775146
+379554,MCD,1977-10-17,1.1666669845581057
+379555,MCD,1977-10-18,1.1358020305633545
+379556,MCD,1977-10-19,1.1203700304031372
+379557,MCD,1977-10-20,1.1358020305633545
+379558,MCD,1977-10-21,1.1481479406356812
+379559,MCD,1977-10-24,1.1543209552764893
+379560,MCD,1977-10-25,1.1604939699172974
+379561,MCD,1977-10-26,1.194443941116333
+379562,MCD,1977-10-27,1.1851849555969238
+379563,MCD,1977-10-28,1.1820989847183228
+379564,MCD,1977-10-31,1.1666669845581057
+379565,MCD,1977-11-01,1.132715940475464
+379566,MCD,1977-11-02,1.132715940475464
+379567,MCD,1977-11-03,1.1296299695968628
+379568,MCD,1977-11-04,1.1481479406356812
+379569,MCD,1977-11-07,1.1635799407958984
+379570,MCD,1977-11-08,1.1666669845581057
+379571,MCD,1977-11-09,1.1820989847183228
+379572,MCD,1977-11-10,1.212962985038757
+379573,MCD,1977-11-11,1.2314809560775757
+379574,MCD,1977-11-14,1.2345679998397827
+379575,MCD,1977-11-15,1.2314809560775757
+379576,MCD,1977-11-16,1.2283949851989746
+379577,MCD,1977-11-17,1.2314809560775757
+379578,MCD,1977-11-18,1.2283949851989746
+379579,MCD,1977-11-21,1.2283949851989746
+379580,MCD,1977-11-22,1.2685190439224243
+379581,MCD,1977-11-23,1.2808640003204346
+379582,MCD,1977-11-25,1.287037014961243
+379583,MCD,1977-11-28,1.2901229858398438
+379584,MCD,1977-11-29,1.246914029121399
+379585,MCD,1977-11-30,1.2592589855194092
+379586,MCD,1977-12-01,1.2592589855194092
+379587,MCD,1977-12-02,1.243826985359192
+379588,MCD,1977-12-05,1.2592589855194092
+379589,MCD,1977-12-06,1.2314809560775757
+379590,MCD,1977-12-07,1.25
+379591,MCD,1977-12-08,1.246914029121399
+379592,MCD,1977-12-09,1.256173014640808
+379593,MCD,1977-12-12,1.2623460292816162
+379594,MCD,1977-12-13,1.2716050148010254
+379595,MCD,1977-12-14,1.287037014961243
+379596,MCD,1977-12-15,1.2808640003204346
+379597,MCD,1977-12-16,1.2716050148010254
+379598,MCD,1977-12-19,1.2592589855194092
+379599,MCD,1977-12-20,1.256173014640808
+379600,MCD,1977-12-21,1.256173014640808
+379601,MCD,1977-12-22,1.2839510440826416
+379602,MCD,1977-12-23,1.296296000480652
+379603,MCD,1977-12-27,1.2932100296020508
+379604,MCD,1977-12-28,1.2901229858398438
+379605,MCD,1977-12-29,1.2839510440826416
+379606,MCD,1977-12-30,1.2716050148010254
+379607,MCD,1978-01-03,1.2407410144805908
+379608,MCD,1978-01-04,1.246914029121399
+379609,MCD,1978-01-05,1.2253090143203735
+379610,MCD,1978-01-06,1.2283949851989746
+379611,MCD,1978-01-09,1.2191359996795654
+379612,MCD,1978-01-10,1.2160489559173584
+379613,MCD,1978-01-11,1.191357970237732
+379614,MCD,1978-01-12,1.191357970237732
+379615,MCD,1978-01-13,1.1820989847183228
+379616,MCD,1978-01-16,1.1882719993591309
+379617,MCD,1978-01-17,1.203703999519348
+379618,MCD,1978-01-18,1.2222219705581665
+379619,MCD,1978-01-19,1.19753098487854
+379620,MCD,1978-01-20,1.19753098487854
+379621,MCD,1978-01-23,1.1697529554367063
+379622,MCD,1978-01-24,1.1481479406356812
+379623,MCD,1978-01-25,1.1358020305633545
+379624,MCD,1978-01-26,1.0987650156021118
+379625,MCD,1978-01-27,1.10493803024292
+379626,MCD,1978-01-30,1.1296299695968628
+379627,MCD,1978-01-31,1.123456954956055
+379628,MCD,1978-02-01,1.1358020305633545
+379629,MCD,1978-02-02,1.1358020305633545
+379630,MCD,1978-02-03,1.123456954956055
+379631,MCD,1978-02-06,1.1203700304031372
+379632,MCD,1978-02-07,1.1481479406356812
+379633,MCD,1978-02-08,1.1481479406356812
+379634,MCD,1978-02-09,1.132715940475464
+379635,MCD,1978-02-10,1.1203700304031372
+379636,MCD,1978-02-13,1.132715940475464
+379637,MCD,1978-02-14,1.117284059524536
+379638,MCD,1978-02-15,1.117284059524536
+379639,MCD,1978-02-16,1.111111044883728
+379640,MCD,1978-02-17,1.10493803024292
+379641,MCD,1978-02-21,1.10493803024292
+379642,MCD,1978-02-22,1.1141979694366455
+379643,MCD,1978-02-23,1.1141979694366455
+379644,MCD,1978-02-24,1.132715940475464
+379645,MCD,1978-02-27,1.1080249547958374
+379646,MCD,1978-02-28,1.1018520593643188
+379647,MCD,1978-03-01,1.1018520593643188
+379648,MCD,1978-03-02,1.0987650156021118
+379649,MCD,1978-03-03,1.0987650156021118
+379650,MCD,1978-03-06,1.09259295463562
+379651,MCD,1978-03-07,1.10493803024292
+379652,MCD,1978-03-08,1.117284059524536
+379653,MCD,1978-03-09,1.1141979694366455
+379654,MCD,1978-03-10,1.132715940475464
+379655,MCD,1978-03-13,1.138888955116272
+379656,MCD,1978-03-14,1.1358020305633545
+379657,MCD,1978-03-15,1.14506196975708
+379658,MCD,1978-03-16,1.14506196975708
+379659,MCD,1978-03-17,1.1604939699172974
+379660,MCD,1978-03-20,1.1728399991989136
+379661,MCD,1978-03-21,1.1512349843978882
+379662,MCD,1978-03-22,1.1481479406356812
+379663,MCD,1978-03-23,1.1419750452041626
+379664,MCD,1978-03-27,1.1203700304031372
+379665,MCD,1978-03-28,1.1203700304031372
+379666,MCD,1978-03-29,1.1203700304031372
+379667,MCD,1978-03-30,1.1203700304031372
+379668,MCD,1978-03-31,1.1296299695968628
+379669,MCD,1978-04-03,1.1203700304031372
+379670,MCD,1978-04-04,1.123456954956055
+379671,MCD,1978-04-05,1.1296299695968628
+379672,MCD,1978-04-06,1.1296299695968628
+379673,MCD,1978-04-07,1.1296299695968628
+379674,MCD,1978-04-10,1.138888955116272
+379675,MCD,1978-04-11,1.132715940475464
+379676,MCD,1978-04-12,1.1203700304031372
+379677,MCD,1978-04-13,1.111111044883728
+379678,MCD,1978-04-14,1.1666669845581057
+379679,MCD,1978-04-17,1.2314809560775757
+379680,MCD,1978-04-18,1.2160489559173584
+379681,MCD,1978-04-19,1.2253090143203735
+379682,MCD,1978-04-20,1.2283949851989746
+379683,MCD,1978-04-21,1.2314809560775757
+379684,MCD,1978-04-24,1.256173014640808
+379685,MCD,1978-04-25,1.2685190439224243
+379686,MCD,1978-04-26,1.253085970878601
+379687,MCD,1978-04-27,1.2376539707183838
+379688,MCD,1978-04-28,1.2314809560775757
+379689,MCD,1978-05-01,1.2746909856796265
+379690,MCD,1978-05-02,1.2685190439224243
+379691,MCD,1978-05-03,1.2407410144805908
+379692,MCD,1978-05-04,1.2345679998397827
+379693,MCD,1978-05-05,1.2253090143203735
+379694,MCD,1978-05-08,1.2222219705581665
+379695,MCD,1978-05-09,1.2067899703979492
+379696,MCD,1978-05-10,1.203703999519348
+379697,MCD,1978-05-11,1.2067899703979492
+379698,MCD,1978-05-12,1.2345679998397827
+379699,MCD,1978-05-15,1.256173014640808
+379700,MCD,1978-05-16,1.2901229858398438
+379701,MCD,1978-05-17,1.30246901512146
+379702,MCD,1978-05-18,1.2901229858398438
+379703,MCD,1978-05-19,1.296296000480652
+379704,MCD,1978-05-22,1.34259295463562
+379705,MCD,1978-05-23,1.3271600008010864
+379706,MCD,1978-05-24,1.305556058883667
+379707,MCD,1978-05-25,1.2993830442428589
+379708,MCD,1978-05-26,1.296296000480652
+379709,MCD,1978-05-30,1.308642029762268
+379710,MCD,1978-05-31,1.3271600008010864
+379711,MCD,1978-06-01,1.3364200592041016
+379712,MCD,1978-06-02,1.3641979694366455
+379713,MCD,1978-06-05,1.4135799407958984
+379714,MCD,1978-06-06,1.4259259700775146
+379715,MCD,1978-06-07,1.4259259700775146
+379716,MCD,1978-06-08,1.4166669845581057
+379717,MCD,1978-06-09,1.4104939699172974
+379718,MCD,1978-06-12,1.3981479406356812
+379719,MCD,1978-06-13,1.388888955116272
+379720,MCD,1978-06-14,1.3703700304031372
+379721,MCD,1978-06-15,1.35493803024292
+379722,MCD,1978-06-16,1.3333330154418943
+379723,MCD,1978-06-19,1.3364200592041016
+379724,MCD,1978-06-20,1.3179010152816772
+379725,MCD,1978-06-21,1.3148150444030762
+379726,MCD,1978-06-22,1.3395060300827026
+379727,MCD,1978-06-23,1.3364200592041016
+379728,MCD,1978-06-26,1.305556058883667
+379729,MCD,1978-06-27,1.3148150444030762
+379730,MCD,1978-06-28,1.3209880590438845
+379731,MCD,1978-06-29,1.2993830442428589
+379732,MCD,1978-06-30,1.2993830442428589
+379733,MCD,1978-07-03,1.2932100296020508
+379734,MCD,1978-07-05,1.2808640003204346
+379735,MCD,1978-07-06,1.2901229858398438
+379736,MCD,1978-07-07,1.30246901512146
+379737,MCD,1978-07-10,1.3179010152816772
+379738,MCD,1978-07-11,1.3179010152816772
+379739,MCD,1978-07-12,1.305556058883667
+379740,MCD,1978-07-13,1.305556058883667
+379741,MCD,1978-07-14,1.34259295463562
+379742,MCD,1978-07-17,1.3456790447235107
+379743,MCD,1978-07-18,1.3240740299224854
+379744,MCD,1978-07-19,1.35493803024292
+379745,MCD,1978-07-20,1.3580249547958374
+379746,MCD,1978-07-21,1.3580249547958374
+379747,MCD,1978-07-24,1.361111044883728
+379748,MCD,1978-07-25,1.3641979694366455
+379749,MCD,1978-07-26,1.3302470445632937
+379750,MCD,1978-07-27,1.3333330154418943
+379751,MCD,1978-07-28,1.3395060300827026
+379752,MCD,1978-07-31,1.35493803024292
+379753,MCD,1978-08-01,1.361111044883728
+379754,MCD,1978-08-02,1.4382719993591309
+379755,MCD,1978-08-03,1.4691359996795654
+379756,MCD,1978-08-04,1.4753090143203735
+379757,MCD,1978-08-07,1.4660489559173584
+379758,MCD,1978-08-08,1.4845679998397827
+379759,MCD,1978-08-09,1.4691359996795654
+379760,MCD,1978-08-10,1.4382719993591309
+379761,MCD,1978-08-11,1.441357970237732
+379762,MCD,1978-08-14,1.441357970237732
+379763,MCD,1978-08-15,1.441357970237732
+379764,MCD,1978-08-16,1.4660489559173584
+379765,MCD,1978-08-17,1.453703999519348
+379766,MCD,1978-08-18,1.4320989847183228
+379767,MCD,1978-08-21,1.3796299695968628
+379768,MCD,1978-08-22,1.3919750452041626
+379769,MCD,1978-08-23,1.3858020305633545
+379770,MCD,1978-08-24,1.373456954956055
+379771,MCD,1978-08-25,1.3641979694366455
+379772,MCD,1978-08-28,1.35493803024292
+379773,MCD,1978-08-29,1.361111044883728
+379774,MCD,1978-08-30,1.3703700304031372
+379775,MCD,1978-08-31,1.376543045043945
+379776,MCD,1978-09-01,1.3580249547958374
+379777,MCD,1978-09-05,1.3580249547958374
+379778,MCD,1978-09-06,1.3364200592041016
+379779,MCD,1978-09-07,1.3456790447235107
+379780,MCD,1978-09-08,1.376543045043945
+379781,MCD,1978-09-11,1.376543045043945
+379782,MCD,1978-09-12,1.3580249547958374
+379783,MCD,1978-09-13,1.3364200592041016
+379784,MCD,1978-09-14,1.3179010152816772
+379785,MCD,1978-09-15,1.2777780294418335
+379786,MCD,1978-09-18,1.2839510440826416
+379787,MCD,1978-09-19,1.2777780294418335
+379788,MCD,1978-09-20,1.256173014640808
+379789,MCD,1978-09-21,1.2654320001602173
+379790,MCD,1978-09-22,1.2777780294418335
+379791,MCD,1978-09-25,1.2746909856796265
+379792,MCD,1978-09-26,1.2716050148010254
+379793,MCD,1978-09-27,1.2407410144805908
+379794,MCD,1978-09-28,1.25
+379795,MCD,1978-09-29,1.2592589855194092
+379796,MCD,1978-10-02,1.253085970878601
+379797,MCD,1978-10-03,1.2314809560775757
+379798,MCD,1978-10-04,1.2407410144805908
+379799,MCD,1978-10-05,1.25
+379800,MCD,1978-10-06,1.2592589855194092
+379801,MCD,1978-10-09,1.2654320001602173
+379802,MCD,1978-10-10,1.2685190439224243
+379803,MCD,1978-10-11,1.287037014961243
+379804,MCD,1978-10-12,1.256173014640808
+379805,MCD,1978-10-13,1.2592589855194092
+379806,MCD,1978-10-16,1.2345679998397827
+379807,MCD,1978-10-17,1.2345679998397827
+379808,MCD,1978-10-18,1.2283949851989746
+379809,MCD,1978-10-19,1.2191359996795654
+379810,MCD,1978-10-20,1.2253090143203735
+379811,MCD,1978-10-23,1.2283949851989746
+379812,MCD,1978-10-24,1.2098770141601562
+379813,MCD,1978-10-25,1.19753098487854
+379814,MCD,1978-10-26,1.1851849555969238
+379815,MCD,1978-10-27,1.194443941116333
+379816,MCD,1978-10-30,1.19753098487854
+379817,MCD,1978-10-31,1.1697529554367063
+379818,MCD,1978-11-01,1.2160489559173584
+379819,MCD,1978-11-02,1.191357970237732
+379820,MCD,1978-11-03,1.203703999519348
+379821,MCD,1978-11-06,1.2006169557571411
+379822,MCD,1978-11-07,1.1882719993591309
+379823,MCD,1978-11-08,1.203703999519348
+379824,MCD,1978-11-09,1.2098770141601562
+379825,MCD,1978-11-10,1.203703999519348
+379826,MCD,1978-11-13,1.1728399991989136
+379827,MCD,1978-11-14,1.1604939699172974
+379828,MCD,1978-11-15,1.1543209552764893
+379829,MCD,1978-11-16,1.1604939699172974
+379830,MCD,1978-11-17,1.15740704536438
+379831,MCD,1978-11-20,1.1543209552764893
+379832,MCD,1978-11-21,1.15740704536438
+379833,MCD,1978-11-22,1.15740704536438
+379834,MCD,1978-11-24,1.1512349843978882
+379835,MCD,1978-11-27,1.14506196975708
+379836,MCD,1978-11-28,1.1419750452041626
+379837,MCD,1978-11-29,1.1203700304031372
+379838,MCD,1978-11-30,1.1604939699172974
+379839,MCD,1978-12-01,1.191357970237732
+379840,MCD,1978-12-04,1.2006169557571411
+379841,MCD,1978-12-05,1.2407410144805908
+379842,MCD,1978-12-06,1.2407410144805908
+379843,MCD,1978-12-07,1.2376539707183838
+379844,MCD,1978-12-08,1.2222219705581665
+379845,MCD,1978-12-11,1.2283949851989746
+379846,MCD,1978-12-12,1.212962985038757
+379847,MCD,1978-12-13,1.2006169557571411
+379848,MCD,1978-12-14,1.2098770141601562
+379849,MCD,1978-12-15,1.2067899703979492
+379850,MCD,1978-12-18,1.1512349843978882
+379851,MCD,1978-12-19,1.14506196975708
+379852,MCD,1978-12-20,1.1728399991989136
+379853,MCD,1978-12-21,1.1543209552764893
+379854,MCD,1978-12-22,1.1635799407958984
+379855,MCD,1978-12-26,1.1697529554367063
+379856,MCD,1978-12-27,1.1543209552764893
+379857,MCD,1978-12-28,1.1358020305633545
+379858,MCD,1978-12-29,1.1419750452041626
+379859,MCD,1979-01-02,1.1358020305633545
+379860,MCD,1979-01-03,1.1419750452041626
+379861,MCD,1979-01-04,1.1604939699172974
+379862,MCD,1979-01-05,1.1882719993591309
+379863,MCD,1979-01-08,1.1851849555969238
+379864,MCD,1979-01-09,1.19753098487854
+379865,MCD,1979-01-10,1.1790119409561155
+379866,MCD,1979-01-11,1.15740704536438
+379867,MCD,1979-01-12,1.126543045043945
+379868,MCD,1979-01-15,1.111111044883728
+379869,MCD,1979-01-16,1.10493803024292
+379870,MCD,1979-01-17,1.0956790447235107
+379871,MCD,1979-01-18,1.1080249547958374
+379872,MCD,1979-01-19,1.0987650156021118
+379873,MCD,1979-01-22,1.1080249547958374
+379874,MCD,1979-01-23,1.1141979694366455
+379875,MCD,1979-01-24,1.0987650156021118
+379876,MCD,1979-01-25,1.117284059524536
+379877,MCD,1979-01-26,1.126543045043945
+379878,MCD,1979-01-29,1.132715940475464
+379879,MCD,1979-01-30,1.1419750452041626
+379880,MCD,1979-01-31,1.0987650156021118
+379881,MCD,1979-02-01,1.0956790447235107
+379882,MCD,1979-02-02,1.0864200592041016
+379883,MCD,1979-02-05,1.0648150444030762
+379884,MCD,1979-02-06,1.05246901512146
+379885,MCD,1979-02-07,1.0308640003204346
+379886,MCD,1979-02-08,1.0123460292816162
+379887,MCD,1979-02-09,1.0277780294418335
+379888,MCD,1979-02-12,1.0246909856796265
+379889,MCD,1979-02-13,1.0308640003204346
+379890,MCD,1979-02-14,1.037037014961243
+379891,MCD,1979-02-15,1.046296000480652
+379892,MCD,1979-02-16,1.0648150444030762
+379893,MCD,1979-02-20,1.0648150444030762
+379894,MCD,1979-02-21,1.0679010152816772
+379895,MCD,1979-02-22,1.05246901512146
+379896,MCD,1979-02-23,1.0339510440826416
+379897,MCD,1979-02-26,1.0339510440826416
+379898,MCD,1979-02-27,1.0092589855194092
+379899,MCD,1979-02-28,0.9907410144805908
+379900,MCD,1979-03-01,1.0
+379901,MCD,1979-03-02,0.993826985359192
+379902,MCD,1979-03-05,1.006173014640808
+379903,MCD,1979-03-06,0.9969140291213988
+379904,MCD,1979-03-07,0.9876539707183838
+379905,MCD,1979-03-08,0.9876539707183838
+379906,MCD,1979-03-09,0.9969140291213988
+379907,MCD,1979-03-12,1.0154320001602173
+379908,MCD,1979-03-13,1.0123460292816162
+379909,MCD,1979-03-14,1.0339510440826416
+379910,MCD,1979-03-15,1.0308640003204346
+379911,MCD,1979-03-16,1.0185190439224243
+379912,MCD,1979-03-19,1.0216050148010254
+379913,MCD,1979-03-20,1.0246909856796265
+379914,MCD,1979-03-21,1.0802470445632937
+379915,MCD,1979-03-22,1.0864200592041016
+379916,MCD,1979-03-23,1.0802470445632937
+379917,MCD,1979-03-26,1.0709880590438845
+379918,MCD,1979-03-27,1.0802470445632937
+379919,MCD,1979-03-28,1.0401229858398438
+379920,MCD,1979-03-29,1.037037014961243
+379921,MCD,1979-03-30,1.037037014961243
+379922,MCD,1979-04-02,1.0246909856796265
+379923,MCD,1979-04-03,1.058642029762268
+379924,MCD,1979-04-04,1.05246901512146
+379925,MCD,1979-04-05,1.05246901512146
+379926,MCD,1979-04-06,1.0432100296020508
+379927,MCD,1979-04-09,1.0401229858398438
+379928,MCD,1979-04-10,1.0617280006408691
+379929,MCD,1979-04-11,1.0432100296020508
+379930,MCD,1979-04-12,1.0216050148010254
+379931,MCD,1979-04-16,1.0092589855194092
+379932,MCD,1979-04-17,1.0123460292816162
+379933,MCD,1979-04-18,1.0308640003204346
+379934,MCD,1979-04-19,1.037037014961243
+379935,MCD,1979-04-20,1.0432100296020508
+379936,MCD,1979-04-23,1.055556058883667
+379937,MCD,1979-04-24,1.0648150444030762
+379938,MCD,1979-04-25,1.0864200592041016
+379939,MCD,1979-04-26,1.0895060300827026
+379940,MCD,1979-04-27,1.0895060300827026
+379941,MCD,1979-04-30,1.09259295463562
+379942,MCD,1979-05-01,1.0987650156021118
+379943,MCD,1979-05-02,1.1018520593643188
+379944,MCD,1979-05-03,1.1018520593643188
+379945,MCD,1979-05-04,1.0771600008010864
+379946,MCD,1979-05-07,1.055556058883667
+379947,MCD,1979-05-08,1.055556058883667
+379948,MCD,1979-05-09,1.0493830442428589
+379949,MCD,1979-05-10,1.0339510440826416
+379950,MCD,1979-05-11,1.0432100296020508
+379951,MCD,1979-05-14,1.046296000480652
+379952,MCD,1979-05-15,1.0401229858398438
+379953,MCD,1979-05-16,1.0401229858398438
+379954,MCD,1979-05-17,1.0740740299224854
+379955,MCD,1979-05-18,1.0740740299224854
+379956,MCD,1979-05-21,1.0771600008010864
+379957,MCD,1979-05-22,1.0864200592041016
+379958,MCD,1979-05-23,1.09259295463562
+379959,MCD,1979-05-24,1.1018520593643188
+379960,MCD,1979-05-25,1.1080249547958374
+379961,MCD,1979-05-29,1.123456954956055
+379962,MCD,1979-05-30,1.1018520593643188
+379963,MCD,1979-05-31,1.111111044883728
+379964,MCD,1979-06-01,1.111111044883728
+379965,MCD,1979-06-04,1.1203700304031372
+379966,MCD,1979-06-05,1.1358020305633545
+379967,MCD,1979-06-06,1.132715940475464
+379968,MCD,1979-06-07,1.1358020305633545
+379969,MCD,1979-06-08,1.1203700304031372
+379970,MCD,1979-06-11,1.1296299695968628
+379971,MCD,1979-06-12,1.1635799407958984
+379972,MCD,1979-06-13,1.1512349843978882
+379973,MCD,1979-06-14,1.1604939699172974
+379974,MCD,1979-06-15,1.1697529554367063
+379975,MCD,1979-06-18,1.1635799407958984
+379976,MCD,1979-06-19,1.1697529554367063
+379977,MCD,1979-06-20,1.1666669845581057
+379978,MCD,1979-06-21,1.1851849555969238
+379979,MCD,1979-06-22,1.1851849555969238
+379980,MCD,1979-06-25,1.1604939699172974
+379981,MCD,1979-06-26,1.1419750452041626
+379982,MCD,1979-06-27,1.123456954956055
+379983,MCD,1979-06-28,1.126543045043945
+379984,MCD,1979-06-29,1.123456954956055
+379985,MCD,1979-07-02,1.1296299695968628
+379986,MCD,1979-07-03,1.138888955116272
+379987,MCD,1979-07-05,1.1604939699172974
+379988,MCD,1979-07-06,1.1728399991989136
+379989,MCD,1979-07-09,1.191357970237732
+379990,MCD,1979-07-10,1.1851849555969238
+379991,MCD,1979-07-11,1.1759259700775146
+379992,MCD,1979-07-12,1.15740704536438
+379993,MCD,1979-07-13,1.1512349843978882
+379994,MCD,1979-07-16,1.14506196975708
+379995,MCD,1979-07-17,1.1203700304031372
+379996,MCD,1979-07-18,1.1141979694366455
+379997,MCD,1979-07-19,1.10493803024292
+379998,MCD,1979-07-20,1.1141979694366455
+379999,MCD,1979-07-23,1.1141979694366455
+380000,MCD,1979-07-24,1.123456954956055
+380001,MCD,1979-07-25,1.138888955116272
+380002,MCD,1979-07-26,1.1419750452041626
+380003,MCD,1979-07-27,1.1543209552764893
+380004,MCD,1979-07-30,1.1666669845581057
+380005,MCD,1979-07-31,1.1851849555969238
+380006,MCD,1979-08-01,1.19753098487854
+380007,MCD,1979-08-02,1.212962985038757
+380008,MCD,1979-08-03,1.212962985038757
+380009,MCD,1979-08-06,1.2160489559173584
+380010,MCD,1979-08-07,1.2314809560775757
+380011,MCD,1979-08-08,1.2345679998397827
+380012,MCD,1979-08-09,1.2222219705581665
+380013,MCD,1979-08-10,1.246914029121399
+380014,MCD,1979-08-13,1.2592589855194092
+380015,MCD,1979-08-14,1.246914029121399
+380016,MCD,1979-08-15,1.256173014640808
+380017,MCD,1979-08-16,1.2685190439224243
+380018,MCD,1979-08-17,1.2654320001602173
+380019,MCD,1979-08-20,1.253085970878601
+380020,MCD,1979-08-21,1.2191359996795654
+380021,MCD,1979-08-22,1.2376539707183838
+380022,MCD,1979-08-23,1.2283949851989746
+380023,MCD,1979-08-24,1.2253090143203735
+380024,MCD,1979-08-27,1.2345679998397827
+380025,MCD,1979-08-28,1.2407410144805908
+380026,MCD,1979-08-29,1.2592589855194092
+380027,MCD,1979-08-30,1.2654320001602173
+380028,MCD,1979-08-31,1.2746909856796265
+380029,MCD,1979-09-04,1.253085970878601
+380030,MCD,1979-09-05,1.25
+380031,MCD,1979-09-06,1.2345679998397827
+380032,MCD,1979-09-07,1.2314809560775757
+380033,MCD,1979-09-10,1.2283949851989746
+380034,MCD,1979-09-11,1.2191359996795654
+380035,MCD,1979-09-12,1.212962985038757
+380036,MCD,1979-09-13,1.2283949851989746
+380037,MCD,1979-09-14,1.256173014640808
+380038,MCD,1979-09-17,1.2376539707183838
+380039,MCD,1979-09-18,1.2222219705581665
+380040,MCD,1979-09-19,1.2253090143203735
+380041,MCD,1979-09-20,1.2407410144805908
+380042,MCD,1979-09-21,1.2345679998397827
+380043,MCD,1979-09-24,1.2283949851989746
+380044,MCD,1979-09-25,1.2407410144805908
+380045,MCD,1979-09-26,1.2407410144805908
+380046,MCD,1979-09-27,1.2376539707183838
+380047,MCD,1979-09-28,1.2160489559173584
+380048,MCD,1979-10-01,1.19753098487854
+380049,MCD,1979-10-02,1.2160489559173584
+380050,MCD,1979-10-03,1.2222219705581665
+380051,MCD,1979-10-04,1.2222219705581665
+380052,MCD,1979-10-05,1.2222219705581665
+380053,MCD,1979-10-08,1.2098770141601562
+380054,MCD,1979-10-09,1.1820989847183228
+380055,MCD,1979-10-10,1.1882719993591309
+380056,MCD,1979-10-11,1.1697529554367063
+380057,MCD,1979-10-12,1.1604939699172974
+380058,MCD,1979-10-15,1.1481479406356812
+380059,MCD,1979-10-16,1.1296299695968628
+380060,MCD,1979-10-17,1.1018520593643188
+380061,MCD,1979-10-18,1.1141979694366455
+380062,MCD,1979-10-19,1.0864200592041016
+380063,MCD,1979-10-22,1.0987650156021118
+380064,MCD,1979-10-23,1.0987650156021118
+380065,MCD,1979-10-24,1.09259295463562
+380066,MCD,1979-10-25,1.058642029762268
+380067,MCD,1979-10-26,1.0802470445632937
+380068,MCD,1979-10-29,1.0864200592041016
+380069,MCD,1979-10-30,1.0864200592041016
+380070,MCD,1979-10-31,1.0802470445632937
+380071,MCD,1979-11-01,1.0617280006408691
+380072,MCD,1979-11-02,1.0493830442428589
+380073,MCD,1979-11-05,1.0185190439224243
+380074,MCD,1979-11-06,1.0092589855194092
+380075,MCD,1979-11-07,0.9969140291213988
+380076,MCD,1979-11-08,1.006173014640808
+380077,MCD,1979-11-09,1.0123460292816162
+380078,MCD,1979-11-12,1.0246909856796265
+380079,MCD,1979-11-13,1.0154320001602173
+380080,MCD,1979-11-14,1.0617280006408691
+380081,MCD,1979-11-15,1.046296000480652
+380082,MCD,1979-11-16,1.0216050148010254
+380083,MCD,1979-11-19,1.0
+380084,MCD,1979-11-20,1.0123460292816162
+380085,MCD,1979-11-21,1.0092589855194092
+380086,MCD,1979-11-23,1.0154320001602173
+380087,MCD,1979-11-26,1.0216050148010254
+380088,MCD,1979-11-27,1.0277780294418335
+380089,MCD,1979-11-28,1.0432100296020508
+380090,MCD,1979-11-29,1.058642029762268
+380091,MCD,1979-11-30,1.05246901512146
+380092,MCD,1979-12-03,1.0432100296020508
+380093,MCD,1979-12-04,1.0493830442428589
+380094,MCD,1979-12-05,1.0648150444030762
+380095,MCD,1979-12-06,1.0771600008010864
+380096,MCD,1979-12-07,1.0833330154418943
+380097,MCD,1979-12-10,1.0956790447235107
+380098,MCD,1979-12-11,1.0771600008010864
+380099,MCD,1979-12-12,1.0833330154418943
+380100,MCD,1979-12-13,1.0802470445632937
+380101,MCD,1979-12-14,1.10493803024292
+380102,MCD,1979-12-17,1.0833330154418943
+380103,MCD,1979-12-18,1.055556058883667
+380104,MCD,1979-12-19,1.055556058883667
+380105,MCD,1979-12-20,1.0771600008010864
+380106,MCD,1979-12-21,1.0740740299224854
+380107,MCD,1979-12-24,1.0679010152816772
+380108,MCD,1979-12-26,1.0679010152816772
+380109,MCD,1979-12-27,1.0802470445632937
+380110,MCD,1979-12-28,1.0709880590438845
+380111,MCD,1979-12-31,1.0709880590438845
+380112,MCD,1980-01-02,1.055556058883667
+380113,MCD,1980-01-03,1.05246901512146
+380114,MCD,1980-01-04,1.0679010152816772
+380115,MCD,1980-01-07,1.058642029762268
+380116,MCD,1980-01-08,1.0740740299224854
+380117,MCD,1980-01-09,1.09259295463562
+380118,MCD,1980-01-10,1.123456954956055
+380119,MCD,1980-01-11,1.1080249547958374
+380120,MCD,1980-01-14,1.10493803024292
+380121,MCD,1980-01-15,1.0956790447235107
+380122,MCD,1980-01-16,1.1018520593643188
+380123,MCD,1980-01-17,1.0709880590438845
+380124,MCD,1980-01-18,1.058642029762268
+380125,MCD,1980-01-21,1.0617280006408691
+380126,MCD,1980-01-22,1.0432100296020508
+380127,MCD,1980-01-23,1.055556058883667
+380128,MCD,1980-01-24,1.1018520593643188
+380129,MCD,1980-01-25,1.0987650156021118
+380130,MCD,1980-01-28,1.117284059524536
+380131,MCD,1980-01-29,1.1018520593643188
+380132,MCD,1980-01-30,1.1018520593643188
+380133,MCD,1980-01-31,1.0648150444030762
+380134,MCD,1980-02-01,1.0771600008010864
+380135,MCD,1980-02-04,1.058642029762268
+380136,MCD,1980-02-05,1.058642029762268
+380137,MCD,1980-02-06,1.05246901512146
+380138,MCD,1980-02-07,1.058642029762268
+380139,MCD,1980-02-08,1.0432100296020508
+380140,MCD,1980-02-11,1.046296000480652
+380141,MCD,1980-02-12,1.0308640003204346
+380142,MCD,1980-02-13,1.0432100296020508
+380143,MCD,1980-02-14,1.0648150444030762
+380144,MCD,1980-02-15,1.0679010152816772
+380145,MCD,1980-02-19,1.046296000480652
+380146,MCD,1980-02-20,1.055556058883667
+380147,MCD,1980-02-21,1.0277780294418335
+380148,MCD,1980-02-22,1.0185190439224243
+380149,MCD,1980-02-25,1.0
+380150,MCD,1980-02-26,0.9722219705581664
+380151,MCD,1980-02-27,0.9629629850387572
+380152,MCD,1980-02-28,0.9814810156822203
+380153,MCD,1980-02-29,0.9907410144805908
+380154,MCD,1980-03-03,0.9969140291213988
+380155,MCD,1980-03-04,1.006173014640808
+380156,MCD,1980-03-05,0.9783949851989746
+380157,MCD,1980-03-06,0.9783949851989746
+380158,MCD,1980-03-07,0.9598770141601562
+380159,MCD,1980-03-10,0.9444440007209778
+380160,MCD,1980-03-11,0.953703999519348
+380161,MCD,1980-03-12,0.941357970237732
+380162,MCD,1980-03-13,0.9166669845581056
+380163,MCD,1980-03-14,0.9290120005607604
+380164,MCD,1980-03-17,0.9135800004005432
+380165,MCD,1980-03-18,0.9259260296821594
+380166,MCD,1980-03-19,0.9351850152015686
+380167,MCD,1980-03-20,0.9259260296821594
+380168,MCD,1980-03-21,0.9166669845581056
+380169,MCD,1980-03-24,0.8950620293617249
+380170,MCD,1980-03-25,0.910494029521942
+380171,MCD,1980-03-26,0.9197530150413512
+380172,MCD,1980-03-27,0.9259260296821594
+380173,MCD,1980-03-28,0.9845679998397828
+380174,MCD,1980-03-31,1.0246909856796265
+380175,MCD,1980-04-01,1.0185190439224243
+380176,MCD,1980-04-02,1.0246909856796265
+380177,MCD,1980-04-03,1.037037014961243
+380178,MCD,1980-04-07,1.0154320001602173
+380179,MCD,1980-04-08,1.0216050148010254
+380180,MCD,1980-04-09,1.0246909856796265
+380181,MCD,1980-04-10,1.0216050148010254
+380182,MCD,1980-04-11,1.0092589855194092
+380183,MCD,1980-04-14,1.0
+380184,MCD,1980-04-15,0.9969140291213988
+380185,MCD,1980-04-16,0.9969140291213988
+380186,MCD,1980-04-17,0.9969140291213988
+380187,MCD,1980-04-18,0.9969140291213988
+380188,MCD,1980-04-21,0.993826985359192
+380189,MCD,1980-04-22,1.037037014961243
+380190,MCD,1980-04-23,1.058642029762268
+380191,MCD,1980-04-24,1.055556058883667
+380192,MCD,1980-04-25,1.0432100296020508
+380193,MCD,1980-04-28,1.0216050148010254
+380194,MCD,1980-04-29,1.0246909856796265
+380195,MCD,1980-04-30,1.05246901512146
+380196,MCD,1980-05-01,1.0617280006408691
+380197,MCD,1980-05-02,1.0833330154418943
+380198,MCD,1980-05-05,1.1080249547958374
+380199,MCD,1980-05-06,1.0956790447235107
+380200,MCD,1980-05-07,1.10493803024292
+380201,MCD,1980-05-08,1.0864200592041016
+380202,MCD,1980-05-09,1.0864200592041016
+380203,MCD,1980-05-12,1.0987650156021118
+380204,MCD,1980-05-13,1.1296299695968628
+380205,MCD,1980-05-14,1.1512349843978882
+380206,MCD,1980-05-15,1.1543209552764893
+380207,MCD,1980-05-16,1.1543209552764893
+380208,MCD,1980-05-19,1.15740704536438
+380209,MCD,1980-05-20,1.1697529554367063
+380210,MCD,1980-05-21,1.1666669845581057
+380211,MCD,1980-05-22,1.1635799407958984
+380212,MCD,1980-05-23,1.1820989847183228
+380213,MCD,1980-05-27,1.1635799407958984
+380214,MCD,1980-05-28,1.1666669845581057
+380215,MCD,1980-05-29,1.1543209552764893
+380216,MCD,1980-05-30,1.15740704536438
+380217,MCD,1980-06-02,1.1543209552764893
+380218,MCD,1980-06-03,1.14506196975708
+380219,MCD,1980-06-04,1.1666669845581057
+380220,MCD,1980-06-05,1.15740704536438
+380221,MCD,1980-06-06,1.1635799407958984
+380222,MCD,1980-06-09,1.1820989847183228
+380223,MCD,1980-06-10,1.1882719993591309
+380224,MCD,1980-06-11,1.212962985038757
+380225,MCD,1980-06-12,1.2191359996795654
+380226,MCD,1980-06-13,1.2222219705581665
+380227,MCD,1980-06-16,1.243826985359192
+380228,MCD,1980-06-17,1.253085970878601
+380229,MCD,1980-06-18,1.2283949851989746
+380230,MCD,1980-06-19,1.191357970237732
+380231,MCD,1980-06-20,1.2067899703979492
+380232,MCD,1980-06-23,1.2222219705581665
+380233,MCD,1980-06-24,1.2222219705581665
+380234,MCD,1980-06-25,1.2376539707183838
+380235,MCD,1980-06-26,1.212962985038757
+380236,MCD,1980-06-27,1.212962985038757
+380237,MCD,1980-06-30,1.191357970237732
+380238,MCD,1980-07-01,1.203703999519348
+380239,MCD,1980-07-02,1.1851849555969238
+380240,MCD,1980-07-03,1.191357970237732
+380241,MCD,1980-07-07,1.19753098487854
+380242,MCD,1980-07-08,1.2067899703979492
+380243,MCD,1980-07-09,1.203703999519348
+380244,MCD,1980-07-10,1.1790119409561155
+380245,MCD,1980-07-11,1.1851849555969238
+380246,MCD,1980-07-14,1.212962985038757
+380247,MCD,1980-07-15,1.2253090143203735
+380248,MCD,1980-07-16,1.2191359996795654
+380249,MCD,1980-07-17,1.2098770141601562
+380250,MCD,1980-07-18,1.194443941116333
+380251,MCD,1980-07-21,1.1666669845581057
+380252,MCD,1980-07-22,1.1728399991989136
+380253,MCD,1980-07-23,1.1851849555969238
+380254,MCD,1980-07-24,1.1419750452041626
+380255,MCD,1980-07-25,1.117284059524536
+380256,MCD,1980-07-28,1.123456954956055
+380257,MCD,1980-07-29,1.1820989847183228
+380258,MCD,1980-07-30,1.1820989847183228
+380259,MCD,1980-07-31,1.1543209552764893
+380260,MCD,1980-08-01,1.1296299695968628
+380261,MCD,1980-08-04,1.1296299695968628
+380262,MCD,1980-08-05,1.1296299695968628
+380263,MCD,1980-08-06,1.1296299695968628
+380264,MCD,1980-08-07,1.1728399991989136
+380265,MCD,1980-08-08,1.2098770141601562
+380266,MCD,1980-08-11,1.2623460292816162
+380267,MCD,1980-08-12,1.2592589855194092
+380268,MCD,1980-08-13,1.2345679998397827
+380269,MCD,1980-08-14,1.2746909856796265
+380270,MCD,1980-08-15,1.2407410144805908
+380271,MCD,1980-08-18,1.2191359996795654
+380272,MCD,1980-08-19,1.1820989847183228
+380273,MCD,1980-08-20,1.191357970237732
+380274,MCD,1980-08-21,1.203703999519348
+380275,MCD,1980-08-22,1.2222219705581665
+380276,MCD,1980-08-25,1.2283949851989746
+380277,MCD,1980-08-26,1.2191359996795654
+380278,MCD,1980-08-27,1.19753098487854
+380279,MCD,1980-08-28,1.1820989847183228
+380280,MCD,1980-08-29,1.1820989847183228
+380281,MCD,1980-09-02,1.19753098487854
+380282,MCD,1980-09-03,1.2191359996795654
+380283,MCD,1980-09-04,1.1728399991989136
+380284,MCD,1980-09-05,1.1697529554367063
+380285,MCD,1980-09-08,1.15740704536438
+380286,MCD,1980-09-09,1.1512349843978882
+380287,MCD,1980-09-10,1.15740704536438
+380288,MCD,1980-09-11,1.1543209552764893
+380289,MCD,1980-09-12,1.15740704536438
+380290,MCD,1980-09-15,1.1790119409561155
+380291,MCD,1980-09-16,1.2160489559173584
+380292,MCD,1980-09-17,1.2407410144805908
+380293,MCD,1980-09-18,1.2222219705581665
+380294,MCD,1980-09-19,1.2314809560775757
+380295,MCD,1980-09-22,1.2407410144805908
+380296,MCD,1980-09-23,1.2314809560775757
+380297,MCD,1980-09-24,1.2253090143203735
+380298,MCD,1980-09-25,1.203703999519348
+380299,MCD,1980-09-26,1.1790119409561155
+380300,MCD,1980-09-29,1.1790119409561155
+380301,MCD,1980-09-30,1.1851849555969238
+380302,MCD,1980-10-01,1.1851849555969238
+380303,MCD,1980-10-02,1.1697529554367063
+380304,MCD,1980-10-03,1.1851849555969238
+380305,MCD,1980-10-06,1.1820989847183228
+380306,MCD,1980-10-07,1.1666669845581057
+380307,MCD,1980-10-08,1.1728399991989136
+380308,MCD,1980-10-09,1.1604939699172974
+380309,MCD,1980-10-10,1.138888955116272
+380310,MCD,1980-10-13,1.1543209552764893
+380311,MCD,1980-10-14,1.1543209552764893
+380312,MCD,1980-10-15,1.1604939699172974
+380313,MCD,1980-10-16,1.14506196975708
+380314,MCD,1980-10-17,1.138888955116272
+380315,MCD,1980-10-20,1.138888955116272
+380316,MCD,1980-10-21,1.1296299695968628
+380317,MCD,1980-10-22,1.132715940475464
+380318,MCD,1980-10-23,1.0987650156021118
+380319,MCD,1980-10-24,1.09259295463562
+380320,MCD,1980-10-27,1.0987650156021118
+380321,MCD,1980-10-28,1.0956790447235107
+380322,MCD,1980-10-29,1.0895060300827026
+380323,MCD,1980-10-30,1.0802470445632937
+380324,MCD,1980-10-31,1.09259295463562
+380325,MCD,1980-11-03,1.1080249547958374
+380326,MCD,1980-11-05,1.126543045043945
+380327,MCD,1980-11-06,1.0895060300827026
+380328,MCD,1980-11-07,1.0956790447235107
+380329,MCD,1980-11-10,1.0864200592041016
+380330,MCD,1980-11-11,1.0895060300827026
+380331,MCD,1980-11-12,1.0895060300827026
+380332,MCD,1980-11-13,1.0895060300827026
+380333,MCD,1980-11-14,1.0802470445632937
+380334,MCD,1980-11-17,1.0833330154418943
+380335,MCD,1980-11-18,1.0956790447235107
+380336,MCD,1980-11-19,1.117284059524536
+380337,MCD,1980-11-20,1.1543209552764893
+380338,MCD,1980-11-21,1.1604939699172974
+380339,MCD,1980-11-24,1.1604939699172974
+380340,MCD,1980-11-25,1.15740704536438
+380341,MCD,1980-11-26,1.138888955116272
+380342,MCD,1980-11-28,1.132715940475464
+380343,MCD,1980-12-01,1.0987650156021118
+380344,MCD,1980-12-02,1.1080249547958374
+380345,MCD,1980-12-03,1.1141979694366455
+380346,MCD,1980-12-04,1.1296299695968628
+380347,MCD,1980-12-05,1.14506196975708
+380348,MCD,1980-12-08,1.1203700304031372
+380349,MCD,1980-12-09,1.1203700304031372
+380350,MCD,1980-12-10,1.1141979694366455
+380351,MCD,1980-12-11,1.123456954956055
+380352,MCD,1980-12-12,1.132715940475464
+380353,MCD,1980-12-15,1.1296299695968628
+380354,MCD,1980-12-16,1.123456954956055
+380355,MCD,1980-12-17,1.111111044883728
+380356,MCD,1980-12-18,1.1018520593643188
+380357,MCD,1980-12-19,1.10493803024292
+380358,MCD,1980-12-22,1.1419750452041626
+380359,MCD,1980-12-23,1.1358020305633545
+380360,MCD,1980-12-24,1.1512349843978882
+380361,MCD,1980-12-26,1.14506196975708
+380362,MCD,1980-12-29,1.132715940475464
+380363,MCD,1980-12-30,1.1635799407958984
+380364,MCD,1980-12-31,1.203703999519348
+380365,MCD,1981-01-02,1.2283949851989746
+380366,MCD,1981-01-05,1.2283949851989746
+380367,MCD,1981-01-06,1.2839510440826416
+380368,MCD,1981-01-07,1.2839510440826416
+380369,MCD,1981-01-08,1.3395060300827026
+380370,MCD,1981-01-09,1.3395060300827026
+380371,MCD,1981-01-12,1.35493803024292
+380372,MCD,1981-01-13,1.3456790447235107
+380373,MCD,1981-01-14,1.3240740299224854
+380374,MCD,1981-01-15,1.30246901512146
+380375,MCD,1981-01-16,1.2932100296020508
+380376,MCD,1981-01-19,1.305556058883667
+380377,MCD,1981-01-20,1.2901229858398438
+380378,MCD,1981-01-21,1.3179010152816772
+380379,MCD,1981-01-22,1.3148150444030762
+380380,MCD,1981-01-23,1.3179010152816772
+380381,MCD,1981-01-26,1.3333330154418943
+380382,MCD,1981-01-27,1.3333330154418943
+380383,MCD,1981-01-28,1.3148150444030762
+380384,MCD,1981-01-29,1.3179010152816772
+380385,MCD,1981-01-30,1.3209880590438845
+380386,MCD,1981-02-02,1.308642029762268
+380387,MCD,1981-02-03,1.308642029762268
+380388,MCD,1981-02-04,1.3395060300827026
+380389,MCD,1981-02-05,1.3580249547958374
+380390,MCD,1981-02-06,1.3487650156021118
+380391,MCD,1981-02-09,1.361111044883728
+380392,MCD,1981-02-10,1.3796299695968628
+380393,MCD,1981-02-11,1.39506196975708
+380394,MCD,1981-02-12,1.3858020305633545
+380395,MCD,1981-02-13,1.35493803024292
+380396,MCD,1981-02-17,1.3580249547958374
+380397,MCD,1981-02-18,1.361111044883728
+380398,MCD,1981-02-19,1.3518520593643188
+380399,MCD,1981-02-20,1.3333330154418943
+380400,MCD,1981-02-23,1.3518520593643188
+380401,MCD,1981-02-24,1.3981479406356812
+380402,MCD,1981-02-25,1.4320989847183228
+380403,MCD,1981-02-26,1.4876539707183838
+380404,MCD,1981-02-27,1.4691359996795654
+380405,MCD,1981-03-02,1.462962985038757
+380406,MCD,1981-03-03,1.4197529554367063
+380407,MCD,1981-03-04,1.4228399991989136
+380408,MCD,1981-03-05,1.4135799407958984
+380409,MCD,1981-03-06,1.4197529554367063
+380410,MCD,1981-03-09,1.4506169557571411
+380411,MCD,1981-03-10,1.462962985038757
+380412,MCD,1981-03-11,1.4876539707183838
+380413,MCD,1981-03-12,1.4814809560775757
+380414,MCD,1981-03-13,1.4598770141601562
+380415,MCD,1981-03-16,1.4783949851989746
+380416,MCD,1981-03-17,1.4876539707183838
+380417,MCD,1981-03-18,1.4907410144805908
+380418,MCD,1981-03-19,1.4845679998397827
+380419,MCD,1981-03-20,1.503085970878601
+380420,MCD,1981-03-23,1.5185190439224243
+380421,MCD,1981-03-24,1.5308640003204346
+380422,MCD,1981-03-25,1.537037014961243
+380423,MCD,1981-03-26,1.5308640003204346
+380424,MCD,1981-03-27,1.5092589855194092
+380425,MCD,1981-03-30,1.5308640003204346
+380426,MCD,1981-03-31,1.5493830442428589
+380427,MCD,1981-04-01,1.5432100296020508
+380428,MCD,1981-04-02,1.537037014961243
+380429,MCD,1981-04-03,1.5401229858398438
+380430,MCD,1981-04-06,1.537037014961243
+380431,MCD,1981-04-07,1.555556058883667
+380432,MCD,1981-04-08,1.5432100296020508
+380433,MCD,1981-04-09,1.5740740299224854
+380434,MCD,1981-04-10,1.59259295463562
+380435,MCD,1981-04-13,1.638888955116272
+380436,MCD,1981-04-14,1.638888955116272
+380437,MCD,1981-04-15,1.6419750452041626
+380438,MCD,1981-04-16,1.65740704536438
+380439,MCD,1981-04-20,1.6666669845581057
+380440,MCD,1981-04-21,1.6604939699172974
+380441,MCD,1981-04-22,1.6728399991989136
+380442,MCD,1981-04-23,1.6635799407958984
+380443,MCD,1981-04-24,1.6790119409561155
+380444,MCD,1981-04-27,1.6882719993591309
+380445,MCD,1981-04-28,1.6543209552764893
+380446,MCD,1981-04-29,1.626543045043945
+380447,MCD,1981-04-30,1.59259295463562
+380448,MCD,1981-05-01,1.5679010152816772
+380449,MCD,1981-05-04,1.5123460292816162
+380450,MCD,1981-05-05,1.5154320001602173
+380451,MCD,1981-05-06,1.5277780294418335
+380452,MCD,1981-05-07,1.506173014640808
+380453,MCD,1981-05-08,1.496914029121399
+380454,MCD,1981-05-11,1.4814809560775757
+380455,MCD,1981-05-12,1.506173014640808
+380456,MCD,1981-05-13,1.493826985359192
+380457,MCD,1981-05-14,1.503085970878601
+380458,MCD,1981-05-15,1.537037014961243
+380459,MCD,1981-05-18,1.555556058883667
+380460,MCD,1981-05-19,1.558642029762268
+380461,MCD,1981-05-20,1.5771600008010864
+380462,MCD,1981-05-21,1.5617280006408691
+380463,MCD,1981-05-22,1.5740740299224854
+380464,MCD,1981-05-26,1.5987650156021118
+380465,MCD,1981-05-27,1.6358020305633545
+380466,MCD,1981-05-28,1.6666669845581057
+380467,MCD,1981-05-29,1.6666669845581057
+380468,MCD,1981-06-01,1.69753098487854
+380469,MCD,1981-06-02,1.6635799407958984
+380470,MCD,1981-06-03,1.6790119409561155
+380471,MCD,1981-06-04,1.6759259700775146
+380472,MCD,1981-06-05,1.6604939699172974
+380473,MCD,1981-06-08,1.6543209552764893
+380474,MCD,1981-06-09,1.638888955116272
+380475,MCD,1981-06-10,1.6543209552764893
+380476,MCD,1981-06-11,1.6882719993591309
+380477,MCD,1981-06-12,1.6790119409561155
+380478,MCD,1981-06-15,1.7160489559173584
+380479,MCD,1981-06-16,1.69753098487854
+380480,MCD,1981-06-17,1.7006169557571411
+380481,MCD,1981-06-18,1.6851849555969238
+380482,MCD,1981-06-19,1.6543209552764893
+380483,MCD,1981-06-22,1.6543209552764893
+380484,MCD,1981-06-23,1.6759259700775146
+380485,MCD,1981-06-24,1.6697529554367063
+380486,MCD,1981-06-25,1.6512349843978882
+380487,MCD,1981-06-26,1.6481479406356812
+380488,MCD,1981-06-29,1.6296299695968628
+380489,MCD,1981-06-30,1.5987650156021118
+380490,MCD,1981-07-01,1.5895060300827026
+380491,MCD,1981-07-02,1.55246901512146
+380492,MCD,1981-07-06,1.5617280006408691
+380493,MCD,1981-07-07,1.555556058883667
+380494,MCD,1981-07-08,1.5216050148010254
+380495,MCD,1981-07-09,1.5123460292816162
+380496,MCD,1981-07-10,1.493826985359192
+380497,MCD,1981-07-13,1.5123460292816162
+380498,MCD,1981-07-14,1.5432100296020508
+380499,MCD,1981-07-15,1.558642029762268
+380500,MCD,1981-07-16,1.5802470445632937
+380501,MCD,1981-07-17,1.5987650156021118
+380502,MCD,1981-07-20,1.5740740299224854
+380503,MCD,1981-07-21,1.5432100296020508
+380504,MCD,1981-07-22,1.5
+380505,MCD,1981-07-23,1.5401229858398438
+380506,MCD,1981-07-24,1.5401229858398438
+380507,MCD,1981-07-27,1.555556058883667
+380508,MCD,1981-07-28,1.5
+380509,MCD,1981-07-29,1.4845679998397827
+380510,MCD,1981-07-30,1.5123460292816162
+380511,MCD,1981-07-31,1.5092589855194092
+380512,MCD,1981-08-03,1.546296000480652
+380513,MCD,1981-08-04,1.537037014961243
+380514,MCD,1981-08-05,1.5617280006408691
+380515,MCD,1981-08-06,1.55246901512146
+380516,MCD,1981-08-07,1.546296000480652
+380517,MCD,1981-08-10,1.55246901512146
+380518,MCD,1981-08-11,1.5802470445632937
+380519,MCD,1981-08-12,1.5771600008010864
+380520,MCD,1981-08-13,1.5864200592041016
+380521,MCD,1981-08-14,1.558642029762268
+380522,MCD,1981-08-17,1.537037014961243
+380523,MCD,1981-08-18,1.5092589855194092
+380524,MCD,1981-08-19,1.5092589855194092
+380525,MCD,1981-08-20,1.503085970878601
+380526,MCD,1981-08-21,1.4753090143203735
+380527,MCD,1981-08-24,1.441357970237732
+380528,MCD,1981-08-25,1.4598770141601562
+380529,MCD,1981-08-26,1.4506169557571411
+380530,MCD,1981-08-27,1.4228399991989136
+380531,MCD,1981-08-28,1.4320989847183228
+380532,MCD,1981-08-31,1.4166669845581057
+380533,MCD,1981-09-01,1.441357970237732
+380534,MCD,1981-09-02,1.44753098487854
+380535,MCD,1981-09-03,1.4382719993591309
+380536,MCD,1981-09-04,1.4290119409561155
+380537,MCD,1981-09-08,1.4197529554367063
+380538,MCD,1981-09-09,1.4135799407958984
+380539,MCD,1981-09-10,1.4351849555969238
+380540,MCD,1981-09-11,1.4814809560775757
+380541,MCD,1981-09-14,1.496914029121399
+380542,MCD,1981-09-15,1.496914029121399
+380543,MCD,1981-09-16,1.4845679998397827
+380544,MCD,1981-09-17,1.462962985038757
+380545,MCD,1981-09-18,1.4691359996795654
+380546,MCD,1981-09-21,1.5154320001602173
+380547,MCD,1981-09-22,1.4845679998397827
+380548,MCD,1981-09-23,1.4753090143203735
+380549,MCD,1981-09-24,1.453703999519348
+380550,MCD,1981-09-25,1.4351849555969238
+380551,MCD,1981-09-28,1.5277780294418335
+380552,MCD,1981-09-29,1.537037014961243
+380553,MCD,1981-09-30,1.5308640003204346
+380554,MCD,1981-10-01,1.5185190439224243
+380555,MCD,1981-10-02,1.5432100296020508
+380556,MCD,1981-10-05,1.5617280006408691
+380557,MCD,1981-10-06,1.5709880590438845
+380558,MCD,1981-10-07,1.632715940475464
+380559,MCD,1981-10-08,1.626543045043945
+380560,MCD,1981-10-09,1.611111044883728
+380561,MCD,1981-10-12,1.6203700304031372
+380562,MCD,1981-10-13,1.632715940475464
+380563,MCD,1981-10-14,1.5802470445632937
+380564,MCD,1981-10-15,1.60493803024292
+380565,MCD,1981-10-16,1.617284059524536
+380566,MCD,1981-10-19,1.6759259700775146
+380567,MCD,1981-10-20,1.694443941116333
+380568,MCD,1981-10-21,1.6666669845581057
+380569,MCD,1981-10-22,1.64506196975708
+380570,MCD,1981-10-23,1.626543045043945
+380571,MCD,1981-10-26,1.6604939699172974
+380572,MCD,1981-10-27,1.6728399991989136
+380573,MCD,1981-10-28,1.6635799407958984
+380574,MCD,1981-10-29,1.6728399991989136
+380575,MCD,1981-10-30,1.7283949851989746
+380576,MCD,1981-11-02,1.796296000480652
+380577,MCD,1981-11-03,1.7839510440826416
+380578,MCD,1981-11-04,1.756173014640808
+380579,MCD,1981-11-05,1.6728399991989136
+380580,MCD,1981-11-06,1.6635799407958984
+380581,MCD,1981-11-09,1.691357970237732
+380582,MCD,1981-11-10,1.7006169557571411
+380583,MCD,1981-11-11,1.712962985038757
+380584,MCD,1981-11-12,1.7067899703979492
+380585,MCD,1981-11-13,1.6543209552764893
+380586,MCD,1981-11-16,1.626543045043945
+380587,MCD,1981-11-17,1.6358020305633545
+380588,MCD,1981-11-18,1.6203700304031372
+380589,MCD,1981-11-19,1.6512349843978882
+380590,MCD,1981-11-20,1.6666669845581057
+380591,MCD,1981-11-23,1.6481479406356812
+380592,MCD,1981-11-24,1.6697529554367063
+380593,MCD,1981-11-25,1.6666669845581057
+380594,MCD,1981-11-27,1.6820989847183228
+380595,MCD,1981-11-30,1.6666669845581057
+380596,MCD,1981-12-01,1.6481479406356812
+380597,MCD,1981-12-02,1.5987650156021118
+380598,MCD,1981-12-03,1.6018520593643188
+380599,MCD,1981-12-04,1.6296299695968628
+380600,MCD,1981-12-07,1.60493803024292
+380601,MCD,1981-12-08,1.5956790447235107
+380602,MCD,1981-12-09,1.6203700304031372
+380603,MCD,1981-12-10,1.632715940475464
+380604,MCD,1981-12-11,1.617284059524536
+380605,MCD,1981-12-14,1.5956790447235107
+380606,MCD,1981-12-15,1.5833330154418943
+380607,MCD,1981-12-16,1.558642029762268
+380608,MCD,1981-12-17,1.59259295463562
+380609,MCD,1981-12-18,1.6358020305633545
+380610,MCD,1981-12-21,1.638888955116272
+380611,MCD,1981-12-22,1.623456954956055
+380612,MCD,1981-12-23,1.5987650156021118
+380613,MCD,1981-12-24,1.60493803024292
+380614,MCD,1981-12-28,1.60493803024292
+380615,MCD,1981-12-29,1.60493803024292
+380616,MCD,1981-12-30,1.6018520593643188
+380617,MCD,1981-12-31,1.6141979694366455
+380618,MCD,1982-01-04,1.60493803024292
+380619,MCD,1982-01-05,1.558642029762268
+380620,MCD,1982-01-06,1.55246901512146
+380621,MCD,1982-01-07,1.5308640003204346
+380622,MCD,1982-01-08,1.5308640003204346
+380623,MCD,1982-01-11,1.4876539707183838
+380624,MCD,1982-01-12,1.4814809560775757
+380625,MCD,1982-01-13,1.4567899703979492
+380626,MCD,1982-01-14,1.4660489559173584
+380627,MCD,1982-01-15,1.4783949851989746
+380628,MCD,1982-01-18,1.503085970878601
+380629,MCD,1982-01-19,1.496914029121399
+380630,MCD,1982-01-20,1.493826985359192
+380631,MCD,1982-01-21,1.5123460292816162
+380632,MCD,1982-01-22,1.493826985359192
+380633,MCD,1982-01-25,1.4722219705581665
+380634,MCD,1982-01-26,1.4722219705581665
+380635,MCD,1982-01-27,1.4691359996795654
+380636,MCD,1982-01-28,1.537037014961243
+380637,MCD,1982-01-29,1.5709880590438845
+380638,MCD,1982-02-01,1.537037014961243
+380639,MCD,1982-02-02,1.5401229858398438
+380640,MCD,1982-02-03,1.5493830442428589
+380641,MCD,1982-02-04,1.5493830442428589
+380642,MCD,1982-02-05,1.5802470445632937
+380643,MCD,1982-02-08,1.5432100296020508
+380644,MCD,1982-02-09,1.4876539707183838
+380645,MCD,1982-02-10,1.4907410144805908
+380646,MCD,1982-02-11,1.4814809560775757
+380647,MCD,1982-02-12,1.4876539707183838
+380648,MCD,1982-02-16,1.4845679998397827
+380649,MCD,1982-02-17,1.462962985038757
+380650,MCD,1982-02-18,1.4691359996795654
+380651,MCD,1982-02-19,1.4783949851989746
+380652,MCD,1982-02-22,1.4598770141601562
+380653,MCD,1982-02-23,1.4660489559173584
+380654,MCD,1982-02-24,1.4814809560775757
+380655,MCD,1982-02-25,1.4845679998397827
+380656,MCD,1982-02-26,1.4722219705581665
+380657,MCD,1982-03-01,1.5123460292816162
+380658,MCD,1982-03-02,1.5123460292816162
+380659,MCD,1982-03-03,1.537037014961243
+380660,MCD,1982-03-04,1.555556058883667
+380661,MCD,1982-03-05,1.5493830442428589
+380662,MCD,1982-03-08,1.5
+380663,MCD,1982-03-09,1.5246909856796265
+380664,MCD,1982-03-10,1.5277780294418335
+380665,MCD,1982-03-11,1.5154320001602173
+380666,MCD,1982-03-12,1.506173014640808
+380667,MCD,1982-03-15,1.5216050148010254
+380668,MCD,1982-03-16,1.5123460292816162
+380669,MCD,1982-03-17,1.5308640003204346
+380670,MCD,1982-03-18,1.5617280006408691
+380671,MCD,1982-03-19,1.5740740299224854
+380672,MCD,1982-03-22,1.6080249547958374
+380673,MCD,1982-03-23,1.6419750452041626
+380674,MCD,1982-03-24,1.626543045043945
+380675,MCD,1982-03-25,1.64506196975708
+380676,MCD,1982-03-26,1.6296299695968628
+380677,MCD,1982-03-29,1.632715940475464
+380678,MCD,1982-03-30,1.6203700304031372
+380679,MCD,1982-03-31,1.6635799407958984
+380680,MCD,1982-04-01,1.691357970237732
+380681,MCD,1982-04-02,1.6790119409561155
+380682,MCD,1982-04-05,1.6882719993591309
+380683,MCD,1982-04-06,1.691357970237732
+380684,MCD,1982-04-07,1.7006169557571411
+380685,MCD,1982-04-08,1.7253090143203735
+380686,MCD,1982-04-12,1.7098770141601562
+380687,MCD,1982-04-13,1.694443941116333
+380688,MCD,1982-04-14,1.6759259700775146
+380689,MCD,1982-04-15,1.691357970237732
+380690,MCD,1982-04-16,1.694443941116333
+380691,MCD,1982-04-19,1.691357970237732
+380692,MCD,1982-04-20,1.6851849555969238
+380693,MCD,1982-04-21,1.703703999519348
+380694,MCD,1982-04-22,1.703703999519348
+380695,MCD,1982-04-23,1.6820989847183228
+380696,MCD,1982-04-26,1.703703999519348
+380697,MCD,1982-04-27,1.6666669845581057
+380698,MCD,1982-04-28,1.6512349843978882
+380699,MCD,1982-04-29,1.6512349843978882
+380700,MCD,1982-04-30,1.6543209552764893
+380701,MCD,1982-05-03,1.6728399991989136
+380702,MCD,1982-05-04,1.6759259700775146
+380703,MCD,1982-05-05,1.6882719993591309
+380704,MCD,1982-05-06,1.6882719993591309
+380705,MCD,1982-05-07,1.6543209552764893
+380706,MCD,1982-05-10,1.626543045043945
+380707,MCD,1982-05-11,1.632715940475464
+380708,MCD,1982-05-12,1.611111044883728
+380709,MCD,1982-05-13,1.6296299695968628
+380710,MCD,1982-05-14,1.6296299695968628
+380711,MCD,1982-05-17,1.617284059524536
+380712,MCD,1982-05-18,1.6203700304031372
+380713,MCD,1982-05-19,1.60493803024292
+380714,MCD,1982-05-20,1.6203700304031372
+380715,MCD,1982-05-21,1.6358020305633545
+380716,MCD,1982-05-24,1.6481479406356812
+380717,MCD,1982-05-25,1.623456954956055
+380718,MCD,1982-05-26,1.626543045043945
+380719,MCD,1982-05-27,1.623456954956055
+380720,MCD,1982-05-28,1.6203700304031372
+380721,MCD,1982-06-01,1.617284059524536
+380722,MCD,1982-06-02,1.638888955116272
+380723,MCD,1982-06-03,1.6635799407958984
+380724,MCD,1982-06-04,1.6666669845581057
+380725,MCD,1982-06-07,1.6790119409561155
+380726,MCD,1982-06-08,1.6697529554367063
+380727,MCD,1982-06-09,1.6604939699172974
+380728,MCD,1982-06-10,1.6759259700775146
+380729,MCD,1982-06-11,1.703703999519348
+380730,MCD,1982-06-14,1.69753098487854
+380731,MCD,1982-06-15,1.7098770141601562
+380732,MCD,1982-06-16,1.7160489559173584
+380733,MCD,1982-06-17,1.7098770141601562
+380734,MCD,1982-06-18,1.7253090143203735
+380735,MCD,1982-06-21,1.703703999519348
+380736,MCD,1982-06-22,1.7376539707183838
+380737,MCD,1982-06-23,1.7592589855194092
+380738,MCD,1982-06-24,1.753085970878601
+380739,MCD,1982-06-25,1.743826985359192
+380740,MCD,1982-06-28,1.7654320001602173
+380741,MCD,1982-06-29,1.7685190439224243
+380742,MCD,1982-06-30,1.7685190439224243
+380743,MCD,1982-07-01,1.753085970878601
+380744,MCD,1982-07-02,1.756173014640808
+380745,MCD,1982-07-06,1.743826985359192
+380746,MCD,1982-07-07,1.7716050148010254
+380747,MCD,1982-07-08,1.7808640003204346
+380748,MCD,1982-07-09,1.8179010152816768
+380749,MCD,1982-07-12,1.848765015602112
+380750,MCD,1982-07-13,1.867284059524536
+380751,MCD,1982-07-14,1.8981479406356807
+380752,MCD,1982-07-15,1.8858020305633545
+380753,MCD,1982-07-16,1.901234984397888
+380754,MCD,1982-07-19,1.888888955116272
+380755,MCD,1982-07-20,1.888888955116272
+380756,MCD,1982-07-21,1.873456954956055
+380757,MCD,1982-07-22,1.876543045043945
+380758,MCD,1982-07-23,1.8703700304031368
+380759,MCD,1982-07-26,1.8518520593643188
+380760,MCD,1982-07-27,1.8364200592041016
+380761,MCD,1982-07-28,1.8179010152816768
+380762,MCD,1982-07-29,1.8117280006408687
+380763,MCD,1982-07-30,1.808642029762268
+380764,MCD,1982-08-02,1.8364200592041016
+380765,MCD,1982-08-03,1.8179010152816768
+380766,MCD,1982-08-04,1.7592589855194092
+380767,MCD,1982-08-05,1.743826985359192
+380768,MCD,1982-08-06,1.7098770141601562
+380769,MCD,1982-08-09,1.7222219705581665
+380770,MCD,1982-08-10,1.7160489559173584
+380771,MCD,1982-08-11,1.703703999519348
+380772,MCD,1982-08-12,1.69753098487854
+380773,MCD,1982-08-13,1.7160489559173584
+380774,MCD,1982-08-16,1.7191359996795654
+380775,MCD,1982-08-17,1.805556058883667
+380776,MCD,1982-08-18,1.808642029762268
+380777,MCD,1982-08-19,1.808642029762268
+380778,MCD,1982-08-20,1.9043209552764893
+380779,MCD,1982-08-23,1.94753098487854
+380780,MCD,1982-08-24,1.9259259700775144
+380781,MCD,1982-08-25,1.941357970237732
+380782,MCD,1982-08-26,1.950616955757141
+380783,MCD,1982-08-27,1.9382719993591309
+380784,MCD,1982-08-30,1.9660489559173584
+380785,MCD,1982-08-31,2.0216050148010254
+380786,MCD,1982-09-01,2.0061728954315186
+380787,MCD,1982-09-02,2.061728000640869
+380788,MCD,1982-09-03,2.0864200592041016
+380789,MCD,1982-09-07,2.0493829250335693
+380790,MCD,1982-09-08,2.0493829250335693
+380791,MCD,1982-09-09,2.0
+380792,MCD,1982-09-10,1.9907410144805908
+380793,MCD,1982-09-13,2.0462958812713623
+380794,MCD,1982-09-14,2.067900896072388
+380795,MCD,1982-09-15,2.067900896072388
+380796,MCD,1982-09-16,2.0987648963928223
+380797,MCD,1982-09-17,2.089505910873413
+380798,MCD,1982-09-20,2.0864200592041016
+380799,MCD,1982-09-21,2.1358020305633545
+380800,MCD,1982-09-22,2.117284059524536
+380801,MCD,1982-09-23,2.114197969436645
+380802,MCD,1982-09-24,2.1481480598449707
+380803,MCD,1982-09-27,2.108025074005127
+380804,MCD,1982-09-28,2.040122985839844
+380805,MCD,1982-09-29,2.040122985839844
+380806,MCD,1982-09-30,2.0
+380807,MCD,1982-10-01,1.993826985359192
+380808,MCD,1982-10-04,2.009258985519409
+380809,MCD,1982-10-05,2.015431880950928
+380810,MCD,1982-10-06,2.1296300888061523
+380811,MCD,1982-10-07,2.0740740299224854
+380812,MCD,1982-10-08,2.231481075286865
+380813,MCD,1982-10-11,2.2685189247131348
+380814,MCD,1982-10-12,2.2037041187286377
+380815,MCD,1982-10-13,2.21759295463562
+380816,MCD,1982-10-14,2.1435189247131348
+380817,MCD,1982-10-15,2.125
+380818,MCD,1982-10-18,2.152777910232544
+380819,MCD,1982-10-19,2.15740704536438
+380820,MCD,1982-10-20,2.291666984558105
+380821,MCD,1982-10-21,2.21759295463562
+380822,MCD,1982-10-22,2.212963104248047
+380823,MCD,1982-10-25,2.138889074325561
+380824,MCD,1982-10-26,2.1481480598449707
+380825,MCD,1982-10-27,2.212963104248047
+380826,MCD,1982-10-28,2.194443941116333
+380827,MCD,1982-10-29,2.2268519401550293
+380828,MCD,1982-11-01,2.277777910232544
+380829,MCD,1982-11-02,2.291666984558105
+380830,MCD,1982-11-03,2.3796300888061523
+380831,MCD,1982-11-04,2.384258985519409
+380832,MCD,1982-11-05,2.3981480598449707
+380833,MCD,1982-11-08,2.3333330154418945
+380834,MCD,1982-11-09,2.365741014480591
+380835,MCD,1982-11-10,2.314815044403076
+380836,MCD,1982-11-11,2.34259295463562
+380837,MCD,1982-11-12,2.2962958812713623
+380838,MCD,1982-11-15,2.212963104248047
+380839,MCD,1982-11-16,2.194443941116333
+380840,MCD,1982-11-17,2.2685189247131348
+380841,MCD,1982-11-18,2.25
+380842,MCD,1982-11-19,2.2037041187286377
+380843,MCD,1982-11-22,2.166666984558105
+380844,MCD,1982-11-23,2.189815044403076
+380845,MCD,1982-11-24,2.222222089767456
+380846,MCD,1982-11-26,2.2546300888061523
+380847,MCD,1982-11-29,2.245369911193848
+380848,MCD,1982-11-30,2.245369911193848
+380849,MCD,1982-12-01,2.245369911193848
+380850,MCD,1982-12-02,2.222222089767456
+380851,MCD,1982-12-03,2.240741014480591
+380852,MCD,1982-12-06,2.245369911193848
+380853,MCD,1982-12-07,2.212963104248047
+380854,MCD,1982-12-08,2.189815044403076
+380855,MCD,1982-12-09,2.162036895751953
+380856,MCD,1982-12-10,2.106481075286865
+380857,MCD,1982-12-13,2.120369911193848
+380858,MCD,1982-12-14,2.055556058883667
+380859,MCD,1982-12-15,2.013889074325561
+380860,MCD,1982-12-16,2.0185189247131348
+380861,MCD,1982-12-17,2.152777910232544
+380862,MCD,1982-12-20,2.1481480598449707
+380863,MCD,1982-12-21,2.185184955596924
+380864,MCD,1982-12-22,2.1018519401550293
+380865,MCD,1982-12-23,2.1481480598449707
+380866,MCD,1982-12-27,2.166666984558105
+380867,MCD,1982-12-28,2.138889074325561
+380868,MCD,1982-12-29,2.2037041187286377
+380869,MCD,1982-12-30,2.1990740299224854
+380870,MCD,1982-12-31,2.2361109256744385
+380871,MCD,1983-01-03,2.162036895751953
+380872,MCD,1983-01-04,2.15740704536438
+380873,MCD,1983-01-05,2.1111109256744385
+380874,MCD,1983-01-06,2.152777910232544
+380875,MCD,1983-01-07,2.1481480598449707
+380876,MCD,1983-01-10,2.1481480598449707
+380877,MCD,1983-01-11,2.1296300888061523
+380878,MCD,1983-01-12,2.162036895751953
+380879,MCD,1983-01-13,2.134258985519409
+380880,MCD,1983-01-14,2.1296300888061523
+380881,MCD,1983-01-17,2.1296300888061523
+380882,MCD,1983-01-18,2.138889074325561
+380883,MCD,1983-01-19,2.166666984558105
+380884,MCD,1983-01-20,2.115741014480591
+380885,MCD,1983-01-21,2.0787041187286377
+380886,MCD,1983-01-24,2.050925970077514
+380887,MCD,1983-01-25,2.1018519401550293
+380888,MCD,1983-01-26,2.087963104248047
+380889,MCD,1983-01-27,2.180556058883667
+380890,MCD,1983-01-28,2.166666984558105
+380891,MCD,1983-01-31,2.185184955596924
+380892,MCD,1983-02-01,2.1296300888061523
+380893,MCD,1983-02-02,2.194443941116333
+380894,MCD,1983-02-03,2.2546300888061523
+380895,MCD,1983-02-04,2.3240740299224854
+380896,MCD,1983-02-07,2.305556058883667
+380897,MCD,1983-02-08,2.277777910232544
+380898,MCD,1983-02-09,2.2361109256744385
+380899,MCD,1983-02-10,2.28240704536438
+380900,MCD,1983-02-11,2.259258985519409
+380901,MCD,1983-02-14,2.2685189247131348
+380902,MCD,1983-02-15,2.2361109256744385
+380903,MCD,1983-02-16,2.212963104248047
+380904,MCD,1983-02-17,2.240741014480591
+380905,MCD,1983-02-18,2.259258985519409
+380906,MCD,1983-02-22,2.277777910232544
+380907,MCD,1983-02-23,2.3287041187286377
+380908,MCD,1983-02-24,2.4490740299224854
+380909,MCD,1983-02-25,2.425925970077514
+380910,MCD,1983-02-28,2.4490740299224854
+380911,MCD,1983-03-01,2.5185189247131348
+380912,MCD,1983-03-02,2.560184955596924
+380913,MCD,1983-03-03,2.527777910232544
+380914,MCD,1983-03-04,2.5185189247131348
+380915,MCD,1983-03-07,2.527777910232544
+380916,MCD,1983-03-08,2.513889074325561
+380917,MCD,1983-03-09,2.555556058883667
+380918,MCD,1983-03-10,2.550925970077514
+380919,MCD,1983-03-11,2.5185189247131348
+380920,MCD,1983-03-14,2.5
+380921,MCD,1983-03-15,2.5185189247131348
+380922,MCD,1983-03-16,2.490741014480591
+380923,MCD,1983-03-17,2.527777910232544
+380924,MCD,1983-03-18,2.513889074325561
+380925,MCD,1983-03-21,2.5740740299224854
+380926,MCD,1983-03-22,2.5833330154418945
+380927,MCD,1983-03-23,2.638889074325561
+380928,MCD,1983-03-24,2.6296300888061523
+380929,MCD,1983-03-25,2.569443941116333
+380930,MCD,1983-03-28,2.564815044403076
+380931,MCD,1983-03-29,2.555556058883667
+380932,MCD,1983-03-30,2.59259295463562
+380933,MCD,1983-03-31,2.5462958812713623
+380934,MCD,1983-04-04,2.555556058883667
+380935,MCD,1983-04-05,2.5231480598449707
+380936,MCD,1983-04-06,2.5046300888061523
+380937,MCD,1983-04-07,2.5
+380938,MCD,1983-04-08,2.537036895751953
+380939,MCD,1983-04-11,2.5740740299224854
+380940,MCD,1983-04-12,2.587963104248047
+380941,MCD,1983-04-13,2.5462958812713623
+380942,MCD,1983-04-14,2.513889074325561
+380943,MCD,1983-04-15,2.550925970077514
+380944,MCD,1983-04-18,2.65740704536438
+380945,MCD,1983-04-19,2.65740704536438
+380946,MCD,1983-04-20,2.7037041187286377
+380947,MCD,1983-04-21,2.740741014480591
+380948,MCD,1983-04-22,2.722222089767456
+380949,MCD,1983-04-25,2.712963104248047
+380950,MCD,1983-04-26,2.675925970077514
+380951,MCD,1983-04-27,2.527777910232544
+380952,MCD,1983-04-28,2.527777910232544
+380953,MCD,1983-04-29,2.5740740299224854
+380954,MCD,1983-05-02,2.495369911193848
+380955,MCD,1983-05-03,2.435184955596924
+380956,MCD,1983-05-04,2.444443941116333
+380957,MCD,1983-05-05,2.425925970077514
+380958,MCD,1983-05-06,2.472222089767456
+380959,MCD,1983-05-09,2.513889074325561
+380960,MCD,1983-05-10,2.472222089767456
+380961,MCD,1983-05-11,2.430556058883667
+380962,MCD,1983-05-12,2.3935189247131348
+380963,MCD,1983-05-13,2.40740704536438
+380964,MCD,1983-05-16,2.416666984558105
+380965,MCD,1983-05-17,2.40740704536438
+380966,MCD,1983-05-18,2.3611109256744385
+380967,MCD,1983-05-19,2.3611109256744385
+380968,MCD,1983-05-20,2.3611109256744385
+380969,MCD,1983-05-23,2.402777910232544
+380970,MCD,1983-05-24,2.444443941116333
+380971,MCD,1983-05-25,2.412036895751953
+380972,MCD,1983-05-26,2.375
+380973,MCD,1983-05-27,2.34259295463562
+380974,MCD,1983-05-31,2.3333330154418945
+380975,MCD,1983-06-01,2.365741014480591
+380976,MCD,1983-06-02,2.300925970077514
+380977,MCD,1983-06-03,2.2962958812713623
+380978,MCD,1983-06-06,2.3240740299224854
+380979,MCD,1983-06-07,2.305556058883667
+380980,MCD,1983-06-08,2.259258985519409
+380981,MCD,1983-06-09,2.3333330154418945
+380982,MCD,1983-06-10,2.3240740299224854
+380983,MCD,1983-06-13,2.3796300888061523
+380984,MCD,1983-06-14,2.384258985519409
+380985,MCD,1983-06-15,2.384258985519409
+380986,MCD,1983-06-16,2.34259295463562
+380987,MCD,1983-06-17,2.319443941116333
+380988,MCD,1983-06-20,2.3287041187286377
+380989,MCD,1983-06-21,2.370369911193848
+380990,MCD,1983-06-22,2.3981480598449707
+380991,MCD,1983-06-23,2.388889074325561
+380992,MCD,1983-06-24,2.4490740299224854
+380993,MCD,1983-06-27,2.439815044403076
+380994,MCD,1983-06-28,2.416666984558105
+380995,MCD,1983-06-29,2.430556058883667
+380996,MCD,1983-06-30,2.425925970077514
+380997,MCD,1983-07-01,2.425925970077514
+380998,MCD,1983-07-05,2.3796300888061523
+380999,MCD,1983-07-06,2.462963104248047
+381000,MCD,1983-07-07,2.435184955596924
+381001,MCD,1983-07-08,2.416666984558105
+381002,MCD,1983-07-11,2.416666984558105
+381003,MCD,1983-07-12,2.402777910232544
+381004,MCD,1983-07-13,2.375
+381005,MCD,1983-07-14,2.3935189247131348
+381006,MCD,1983-07-15,2.370369911193848
+381007,MCD,1983-07-18,2.365741014480591
+381008,MCD,1983-07-19,2.388889074325561
+381009,MCD,1983-07-20,2.462963104248047
+381010,MCD,1983-07-21,2.4490740299224854
+381011,MCD,1983-07-22,2.3935189247131348
+381012,MCD,1983-07-25,2.370369911193848
+381013,MCD,1983-07-26,2.370369911193848
+381014,MCD,1983-07-27,2.2546300888061523
+381015,MCD,1983-07-28,2.277777910232544
+381016,MCD,1983-07-29,2.277777910232544
+381017,MCD,1983-08-01,2.2546300888061523
+381018,MCD,1983-08-02,2.2268519401550293
+381019,MCD,1983-08-03,2.212963104248047
+381020,MCD,1983-08-04,2.185184955596924
+381021,MCD,1983-08-05,2.1435189247131348
+381022,MCD,1983-08-08,2.1111109256744385
+381023,MCD,1983-08-09,2.166666984558105
+381024,MCD,1983-08-10,2.166666984558105
+381025,MCD,1983-08-11,2.185184955596924
+381026,MCD,1983-08-12,2.152777910232544
+381027,MCD,1983-08-15,2.175925970077514
+381028,MCD,1983-08-16,2.185184955596924
+381029,MCD,1983-08-17,2.166666984558105
+381030,MCD,1983-08-18,2.1296300888061523
+381031,MCD,1983-08-19,2.134258985519409
+381032,MCD,1983-08-22,2.134258985519409
+381033,MCD,1983-08-23,2.0833330154418945
+381034,MCD,1983-08-24,2.1018519401550293
+381035,MCD,1983-08-25,2.09259295463562
+381036,MCD,1983-08-26,2.162036895751953
+381037,MCD,1983-08-29,2.175925970077514
+381038,MCD,1983-08-30,2.2037041187286377
+381039,MCD,1983-08-31,2.2361109256744385
+381040,MCD,1983-09-01,2.245369911193848
+381041,MCD,1983-09-02,2.25
+381042,MCD,1983-09-06,2.305556058883667
+381043,MCD,1983-09-07,2.347222089767456
+381044,MCD,1983-09-08,2.3240740299224854
+381045,MCD,1983-09-09,2.305556058883667
+381046,MCD,1983-09-12,2.3240740299224854
+381047,MCD,1983-09-13,2.300925970077514
+381048,MCD,1983-09-14,2.2962958812713623
+381049,MCD,1983-09-15,2.2731480598449707
+381050,MCD,1983-09-16,2.3333330154418945
+381051,MCD,1983-09-19,2.370369911193848
+381052,MCD,1983-09-20,2.430556058883667
+381053,MCD,1983-09-21,2.402777910232544
+381054,MCD,1983-09-22,2.425925970077514
+381055,MCD,1983-09-23,2.430556058883667
+381056,MCD,1983-09-26,2.4212958812713623
+381057,MCD,1983-09-27,2.3981480598449707
+381058,MCD,1983-09-28,2.402777910232544
+381059,MCD,1983-09-29,2.40740704536438
+381060,MCD,1983-09-30,2.3935189247131348
+381061,MCD,1983-10-03,2.4212958812713623
+381062,MCD,1983-10-04,2.430556058883667
+381063,MCD,1983-10-05,2.462963104248047
+381064,MCD,1983-10-06,2.490741014480591
+381065,MCD,1983-10-07,2.490741014480591
+381066,MCD,1983-10-10,2.4768519401550293
+381067,MCD,1983-10-11,2.4583330154418945
+381068,MCD,1983-10-12,2.495369911193848
+381069,MCD,1983-10-13,2.481481075286865
+381070,MCD,1983-10-14,2.462963104248047
+381071,MCD,1983-10-17,2.462963104248047
+381072,MCD,1983-10-18,2.4537041187286377
+381073,MCD,1983-10-19,2.4490740299224854
+381074,MCD,1983-10-20,2.4768519401550293
+381075,MCD,1983-10-21,2.4861109256744385
+381076,MCD,1983-10-24,2.5231480598449707
+381077,MCD,1983-10-25,2.5462958812713623
+381078,MCD,1983-10-26,2.564815044403076
+381079,MCD,1983-10-27,2.6111109256744385
+381080,MCD,1983-10-28,2.5787041187286377
+381081,MCD,1983-10-31,2.5740740299224854
+381082,MCD,1983-11-01,2.555556058883667
+381083,MCD,1983-11-02,2.5833330154418945
+381084,MCD,1983-11-03,2.5833330154418945
+381085,MCD,1983-11-04,2.560184955596924
+381086,MCD,1983-11-07,2.587963104248047
+381087,MCD,1983-11-08,2.606481075286865
+381088,MCD,1983-11-09,2.6481480598449707
+381089,MCD,1983-11-10,2.685184955596924
+381090,MCD,1983-11-11,2.731481075286865
+381091,MCD,1983-11-14,2.722222089767456
+381092,MCD,1983-11-15,2.7361109256744385
+381093,MCD,1983-11-16,2.71759295463562
+381094,MCD,1983-11-17,2.666666984558105
+381095,MCD,1983-11-18,2.675925970077514
+381096,MCD,1983-11-21,2.7037041187286377
+381097,MCD,1983-11-22,2.652777910232544
+381098,MCD,1983-11-23,2.620369911193848
+381099,MCD,1983-11-25,2.634258985519409
+381100,MCD,1983-11-28,2.625
+381101,MCD,1983-11-29,2.615741014480591
+381102,MCD,1983-11-30,2.625
+381103,MCD,1983-12-01,2.7037041187286377
+381104,MCD,1983-12-02,2.685184955596924
+381105,MCD,1983-12-05,2.666666984558105
+381106,MCD,1983-12-06,2.680556058883667
+381107,MCD,1983-12-07,2.6990740299224854
+381108,MCD,1983-12-08,2.6481480598449707
+381109,MCD,1983-12-09,2.65740704536438
+381110,MCD,1983-12-12,2.6481480598449707
+381111,MCD,1983-12-13,2.652777910232544
+381112,MCD,1983-12-14,2.634258985519409
+381113,MCD,1983-12-15,2.5740740299224854
+381114,MCD,1983-12-16,2.597222089767456
+381115,MCD,1983-12-19,2.6111109256744385
+381116,MCD,1983-12-20,2.5787041187286377
+381117,MCD,1983-12-21,2.6111109256744385
+381118,MCD,1983-12-22,2.638889074325561
+381119,MCD,1983-12-23,2.606481075286865
+381120,MCD,1983-12-27,2.638889074325561
+381121,MCD,1983-12-28,2.620369911193848
+381122,MCD,1983-12-29,2.615741014480591
+381123,MCD,1983-12-30,2.6111109256744385
+381124,MCD,1984-01-03,2.5787041187286377
+381125,MCD,1984-01-04,2.625
+381126,MCD,1984-01-05,2.675925970077514
+381127,MCD,1984-01-06,2.675925970077514
+381128,MCD,1984-01-09,2.597222089767456
+381129,MCD,1984-01-10,2.541666984558105
+381130,MCD,1984-01-11,2.564815044403076
+381131,MCD,1984-01-12,2.53240704536438
+381132,MCD,1984-01-13,2.5185189247131348
+381133,MCD,1984-01-16,2.5185189247131348
+381134,MCD,1984-01-17,2.5462958812713623
+381135,MCD,1984-01-18,2.550925970077514
+381136,MCD,1984-01-19,2.555556058883667
+381137,MCD,1984-01-20,2.5462958812713623
+381138,MCD,1984-01-23,2.564815044403076
+381139,MCD,1984-01-24,2.5833330154418945
+381140,MCD,1984-01-25,2.564815044403076
+381141,MCD,1984-01-26,2.527777910232544
+381142,MCD,1984-01-27,2.513889074325561
+381143,MCD,1984-01-30,2.495369911193848
+381144,MCD,1984-01-31,2.490741014480591
+381145,MCD,1984-02-01,2.4768519401550293
+381146,MCD,1984-02-02,2.509258985519409
+381147,MCD,1984-02-03,2.5
+381148,MCD,1984-02-06,2.439815044403076
+381149,MCD,1984-02-07,2.4490740299224854
+381150,MCD,1984-02-08,2.439815044403076
+381151,MCD,1984-02-09,2.388889074325561
+381152,MCD,1984-02-10,2.370369911193848
+381153,MCD,1984-02-13,2.3518519401550293
+381154,MCD,1984-02-14,2.3981480598449707
+381155,MCD,1984-02-15,2.412036895751953
+381156,MCD,1984-02-16,2.435184955596924
+381157,MCD,1984-02-17,2.444443941116333
+381158,MCD,1984-02-21,2.425925970077514
+381159,MCD,1984-02-22,2.40740704536438
+381160,MCD,1984-02-23,2.3981480598449707
+381161,MCD,1984-02-24,2.416666984558105
+381162,MCD,1984-02-27,2.388889074325561
+381163,MCD,1984-02-28,2.3611109256744385
+381164,MCD,1984-02-29,2.3796300888061523
+381165,MCD,1984-03-01,2.412036895751953
+381166,MCD,1984-03-02,2.444443941116333
+381167,MCD,1984-03-05,2.4490740299224854
+381168,MCD,1984-03-06,2.444443941116333
+381169,MCD,1984-03-07,2.425925970077514
+381170,MCD,1984-03-08,2.430556058883667
+381171,MCD,1984-03-09,2.40740704536438
+381172,MCD,1984-03-12,2.435184955596924
+381173,MCD,1984-03-13,2.444443941116333
+381174,MCD,1984-03-14,2.439815044403076
+381175,MCD,1984-03-15,2.435184955596924
+381176,MCD,1984-03-16,2.4861109256744385
+381177,MCD,1984-03-19,2.46759295463562
+381178,MCD,1984-03-20,2.4861109256744385
+381179,MCD,1984-03-21,2.472222089767456
+381180,MCD,1984-03-22,2.444443941116333
+381181,MCD,1984-03-23,2.46759295463562
+381182,MCD,1984-03-26,2.4861109256744385
+381183,MCD,1984-03-27,2.495369911193848
+381184,MCD,1984-03-28,2.537036895751953
+381185,MCD,1984-03-29,2.527777910232544
+381186,MCD,1984-03-30,2.541666984558105
+381187,MCD,1984-04-02,2.527777910232544
+381188,MCD,1984-04-03,2.5046300888061523
+381189,MCD,1984-04-04,2.444443941116333
+381190,MCD,1984-04-05,2.3981480598449707
+381191,MCD,1984-04-06,2.3981480598449707
+381192,MCD,1984-04-09,2.40740704536438
+381193,MCD,1984-04-10,2.425925970077514
+381194,MCD,1984-04-11,2.384258985519409
+381195,MCD,1984-04-12,2.402777910232544
+381196,MCD,1984-04-13,2.4583330154418945
+381197,MCD,1984-04-16,2.481481075286865
+381198,MCD,1984-04-17,2.46759295463562
+381199,MCD,1984-04-18,2.439815044403076
+381200,MCD,1984-04-19,2.439815044403076
+381201,MCD,1984-04-23,2.3981480598449707
+381202,MCD,1984-04-24,2.4537041187286377
+381203,MCD,1984-04-25,2.490741014480591
+381204,MCD,1984-04-26,2.509258985519409
+381205,MCD,1984-04-27,2.5046300888061523
+381206,MCD,1984-04-30,2.490741014480591
+381207,MCD,1984-05-01,2.5
+381208,MCD,1984-05-02,2.5185189247131348
+381209,MCD,1984-05-03,2.5185189247131348
+381210,MCD,1984-05-04,2.472222089767456
+381211,MCD,1984-05-07,2.4861109256744385
+381212,MCD,1984-05-08,2.5
+381213,MCD,1984-05-09,2.509258985519409
+381214,MCD,1984-05-10,2.5
+381215,MCD,1984-05-11,2.472222089767456
+381216,MCD,1984-05-14,2.472222089767456
+381217,MCD,1984-05-15,2.46759295463562
+381218,MCD,1984-05-16,2.4537041187286377
+381219,MCD,1984-05-17,2.40740704536438
+381220,MCD,1984-05-18,2.375
+381221,MCD,1984-05-21,2.347222089767456
+381222,MCD,1984-05-22,2.356481075286865
+381223,MCD,1984-05-23,2.347222089767456
+381224,MCD,1984-05-24,2.3333330154418945
+381225,MCD,1984-05-25,2.314815044403076
+381226,MCD,1984-05-29,2.28240704536438
+381227,MCD,1984-05-30,2.314815044403076
+381228,MCD,1984-05-31,2.319443941116333
+381229,MCD,1984-06-01,2.402777910232544
+381230,MCD,1984-06-04,2.40740704536438
+381231,MCD,1984-06-05,2.435184955596924
+381232,MCD,1984-06-06,2.46759295463562
+381233,MCD,1984-06-07,2.444443941116333
+381234,MCD,1984-06-08,2.472222089767456
+381235,MCD,1984-06-11,2.4490740299224854
+381236,MCD,1984-06-12,2.430556058883667
+381237,MCD,1984-06-13,2.439815044403076
+381238,MCD,1984-06-14,2.4583330154418945
+381239,MCD,1984-06-15,2.4861109256744385
+381240,MCD,1984-06-18,2.555556058883667
+381241,MCD,1984-06-19,2.560184955596924
+381242,MCD,1984-06-20,2.5740740299224854
+381243,MCD,1984-06-21,2.560184955596924
+381244,MCD,1984-06-22,2.5787041187286377
+381245,MCD,1984-06-25,2.597222089767456
+381246,MCD,1984-06-26,2.5231480598449707
+381247,MCD,1984-06-27,2.490741014480591
+381248,MCD,1984-06-28,2.550925970077514
+381249,MCD,1984-06-29,2.541666984558105
+381250,MCD,1984-07-02,2.541666984558105
+381251,MCD,1984-07-03,2.541666984558105
+381252,MCD,1984-07-05,2.5231480598449707
+381253,MCD,1984-07-06,2.527777910232544
+381254,MCD,1984-07-09,2.5740740299224854
+381255,MCD,1984-07-10,2.5462958812713623
+381256,MCD,1984-07-11,2.53240704536438
+381257,MCD,1984-07-12,2.550925970077514
+381258,MCD,1984-07-13,2.5787041187286377
+381259,MCD,1984-07-16,2.620369911193848
+381260,MCD,1984-07-17,2.597222089767456
+381261,MCD,1984-07-18,2.5740740299224854
+381262,MCD,1984-07-19,2.5787041187286377
+381263,MCD,1984-07-20,2.587963104248047
+381264,MCD,1984-07-23,2.5787041187286377
+381265,MCD,1984-07-24,2.550925970077514
+381266,MCD,1984-07-25,2.564815044403076
+381267,MCD,1984-07-26,2.6018519401550293
+381268,MCD,1984-07-27,2.675925970077514
+381269,MCD,1984-07-30,2.638889074325561
+381270,MCD,1984-07-31,2.662036895751953
+381271,MCD,1984-08-01,2.6712958812713623
+381272,MCD,1984-08-02,2.694443941116333
+381273,MCD,1984-08-03,2.787036895751953
+381274,MCD,1984-08-06,2.8518519401550293
+381275,MCD,1984-08-07,2.888889074325561
+381276,MCD,1984-08-08,2.8796300888061523
+381277,MCD,1984-08-09,2.90740704536438
+381278,MCD,1984-08-10,2.916666984558105
+381279,MCD,1984-08-13,2.962963104248047
+381280,MCD,1984-08-14,2.916666984558105
+381281,MCD,1984-08-15,2.916666984558105
+381282,MCD,1984-08-16,2.944443941116333
+381283,MCD,1984-08-17,2.9583330154418945
+381284,MCD,1984-08-20,2.9537041187286377
+381285,MCD,1984-08-21,2.9537041187286377
+381286,MCD,1984-08-22,2.925925970077514
+381287,MCD,1984-08-23,2.888889074325561
+381288,MCD,1984-08-24,2.8981480598449707
+381289,MCD,1984-08-27,2.888889074325561
+381290,MCD,1984-08-28,2.865741014480591
+381291,MCD,1984-08-29,2.865741014480591
+381292,MCD,1984-08-30,2.819443941116333
+381293,MCD,1984-08-31,2.819443941116333
+381294,MCD,1984-09-04,2.8240740299224854
+381295,MCD,1984-09-05,2.8518519401550293
+381296,MCD,1984-09-06,2.8287041187286377
+381297,MCD,1984-09-07,2.7962958812713623
+381298,MCD,1984-09-10,2.787036895751953
+381299,MCD,1984-09-11,2.777777910232544
+381300,MCD,1984-09-12,2.78240704536438
+381301,MCD,1984-09-13,2.8333330154418945
+381302,MCD,1984-09-14,2.856481075286865
+381303,MCD,1984-09-17,2.856481075286865
+381304,MCD,1984-09-18,2.8333330154418945
+381305,MCD,1984-09-19,2.8611109256744385
+381306,MCD,1984-09-20,2.805556058883667
+381307,MCD,1984-09-21,2.805556058883667
+381308,MCD,1984-09-24,2.759258985519409
+381309,MCD,1984-09-25,2.743056058883667
+381310,MCD,1984-09-26,2.763889074325561
+381311,MCD,1984-09-27,2.763889074325561
+381312,MCD,1984-09-28,2.7986109256744385
+381313,MCD,1984-10-01,2.743056058883667
+381314,MCD,1984-10-02,2.722222089767456
+381315,MCD,1984-10-03,2.729166984558105
+381316,MCD,1984-10-04,2.7708330154418945
+381317,MCD,1984-10-05,2.756943941116333
+381318,MCD,1984-10-08,2.763889074325561
+381319,MCD,1984-10-09,2.756943941116333
+381320,MCD,1984-10-10,2.763889074325561
+381321,MCD,1984-10-11,2.7986109256744385
+381322,MCD,1984-10-12,2.875
+381323,MCD,1984-10-15,2.9583330154418945
+381324,MCD,1984-10-16,2.965277910232544
+381325,MCD,1984-10-17,2.9861109256744385
+381326,MCD,1984-10-18,3.0208330154418945
+381327,MCD,1984-10-19,3.055556058883667
+381328,MCD,1984-10-22,3.055556058883667
+381329,MCD,1984-10-23,2.944443941116333
+381330,MCD,1984-10-24,3.006943941116333
+381331,MCD,1984-10-25,3.0
+381332,MCD,1984-10-26,2.951389074325561
+381333,MCD,1984-10-29,2.8958330154418945
+381334,MCD,1984-10-30,2.916666984558105
+381335,MCD,1984-10-31,2.916666984558105
+381336,MCD,1984-11-01,2.9375
+381337,MCD,1984-11-02,2.944443941116333
+381338,MCD,1984-11-05,2.9375
+381339,MCD,1984-11-06,2.979166984558105
+381340,MCD,1984-11-07,2.965277910232544
+381341,MCD,1984-11-08,2.930556058883667
+381342,MCD,1984-11-09,2.8958330154418945
+381343,MCD,1984-11-12,2.930556058883667
+381344,MCD,1984-11-13,2.8958330154418945
+381345,MCD,1984-11-14,2.881943941116333
+381346,MCD,1984-11-15,2.875
+381347,MCD,1984-11-16,2.8333330154418945
+381348,MCD,1984-11-19,2.8125
+381349,MCD,1984-11-20,2.819443941116333
+381350,MCD,1984-11-21,2.847222089767456
+381351,MCD,1984-11-23,2.965277910232544
+381352,MCD,1984-11-26,2.9236109256744385
+381353,MCD,1984-11-27,2.9583330154418945
+381354,MCD,1984-11-28,2.930556058883667
+381355,MCD,1984-11-29,2.9236109256744385
+381356,MCD,1984-11-30,2.8611109256744385
+381357,MCD,1984-12-03,2.8333330154418945
+381358,MCD,1984-12-04,2.826389074325561
+381359,MCD,1984-12-05,2.7986109256744385
+381360,MCD,1984-12-06,2.819443941116333
+381361,MCD,1984-12-07,2.819443941116333
+381362,MCD,1984-12-10,2.819443941116333
+381363,MCD,1984-12-11,2.847222089767456
+381364,MCD,1984-12-12,2.916666984558105
+381365,MCD,1984-12-13,2.888889074325561
+381366,MCD,1984-12-14,2.902777910232544
+381367,MCD,1984-12-17,2.8958330154418945
+381368,MCD,1984-12-18,3.013889074325561
+381369,MCD,1984-12-19,2.965277910232544
+381370,MCD,1984-12-20,2.944443941116333
+381371,MCD,1984-12-21,2.9583330154418945
+381372,MCD,1984-12-24,2.9861109256744385
+381373,MCD,1984-12-26,2.965277910232544
+381374,MCD,1984-12-27,2.965277910232544
+381375,MCD,1984-12-28,2.9583330154418945
+381376,MCD,1984-12-31,2.868056058883667
+381377,MCD,1985-01-02,2.840277910232544
+381378,MCD,1985-01-03,2.875
+381379,MCD,1985-01-04,2.888889074325561
+381380,MCD,1985-01-07,2.9236109256744385
+381381,MCD,1985-01-08,2.944443941116333
+381382,MCD,1985-01-09,3.006943941116333
+381383,MCD,1985-01-10,3.0
+381384,MCD,1985-01-11,3.034722089767456
+381385,MCD,1985-01-14,3.0833330154418945
+381386,MCD,1985-01-15,3.0833330154418945
+381387,MCD,1985-01-16,3.097222089767456
+381388,MCD,1985-01-17,3.041666984558105
+381389,MCD,1985-01-18,3.069443941116333
+381390,MCD,1985-01-21,3.125
+381391,MCD,1985-01-22,3.118056058883667
+381392,MCD,1985-01-23,3.194443941116333
+381393,MCD,1985-01-24,3.215277910232544
+381394,MCD,1985-01-25,3.229166984558105
+381395,MCD,1985-01-28,3.256943941116333
+381396,MCD,1985-01-29,3.284722089767456
+381397,MCD,1985-01-30,3.243056058883667
+381398,MCD,1985-01-31,3.1736109256744385
+381399,MCD,1985-02-01,3.194443941116333
+381400,MCD,1985-02-04,3.305556058883667
+381401,MCD,1985-02-05,3.3333330154418945
+381402,MCD,1985-02-06,3.284722089767456
+381403,MCD,1985-02-07,3.3333330154418945
+381404,MCD,1985-02-08,3.388889074325561
+381405,MCD,1985-02-11,3.3611109256744385
+381406,MCD,1985-02-12,3.319443941116333
+381407,MCD,1985-02-13,3.381943941116333
+381408,MCD,1985-02-14,3.402777910232544
+381409,MCD,1985-02-15,3.340277910232544
+381410,MCD,1985-02-19,3.291666984558105
+381411,MCD,1985-02-20,3.305556058883667
+381412,MCD,1985-02-21,3.2986109256744385
+381413,MCD,1985-02-22,3.305556058883667
+381414,MCD,1985-02-25,3.326389074325561
+381415,MCD,1985-02-26,3.347222089767456
+381416,MCD,1985-02-27,3.3125
+381417,MCD,1985-02-28,3.347222089767456
+381418,MCD,1985-03-01,3.4375
+381419,MCD,1985-03-04,3.381943941116333
+381420,MCD,1985-03-05,3.4236109256744385
+381421,MCD,1985-03-06,3.375
+381422,MCD,1985-03-07,3.256943941116333
+381423,MCD,1985-03-08,3.277777910232544
+381424,MCD,1985-03-11,3.263889074325561
+381425,MCD,1985-03-12,3.277777910232544
+381426,MCD,1985-03-13,3.25
+381427,MCD,1985-03-14,3.284722089767456
+381428,MCD,1985-03-15,3.319443941116333
+381429,MCD,1985-03-18,3.284722089767456
+381430,MCD,1985-03-19,3.3333330154418945
+381431,MCD,1985-03-20,3.319443941116333
+381432,MCD,1985-03-21,3.3125
+381433,MCD,1985-03-22,3.263889074325561
+381434,MCD,1985-03-25,3.291666984558105
+381435,MCD,1985-03-26,3.291666984558105
+381436,MCD,1985-03-27,3.3333330154418945
+381437,MCD,1985-03-28,3.319443941116333
+381438,MCD,1985-03-29,3.291666984558105
+381439,MCD,1985-04-01,3.3125
+381440,MCD,1985-04-02,3.277777910232544
+381441,MCD,1985-04-03,3.2361109256744385
+381442,MCD,1985-04-04,3.243056058883667
+381443,MCD,1985-04-08,3.284722089767456
+381444,MCD,1985-04-09,3.284722089767456
+381445,MCD,1985-04-10,3.347222089767456
+381446,MCD,1985-04-11,3.326389074325561
+381447,MCD,1985-04-12,3.326389074325561
+381448,MCD,1985-04-15,3.3333330154418945
+381449,MCD,1985-04-16,3.326389074325561
+381450,MCD,1985-04-17,3.347222089767456
+381451,MCD,1985-04-18,3.388889074325561
+381452,MCD,1985-04-19,3.381943941116333
+381453,MCD,1985-04-22,3.381943941116333
+381454,MCD,1985-04-23,3.3958330154418945
+381455,MCD,1985-04-24,3.4236109256744385
+381456,MCD,1985-04-25,3.513889074325561
+381457,MCD,1985-04-26,3.472222089767456
+381458,MCD,1985-04-29,3.444443941116333
+381459,MCD,1985-04-30,3.375
+381460,MCD,1985-05-01,3.2986109256744385
+381461,MCD,1985-05-02,3.3125
+381462,MCD,1985-05-03,3.340277910232544
+381463,MCD,1985-05-06,3.3611109256744385
+381464,MCD,1985-05-07,3.388889074325561
+381465,MCD,1985-05-08,3.375
+381466,MCD,1985-05-09,3.4375
+381467,MCD,1985-05-10,3.479166984558105
+381468,MCD,1985-05-13,3.513889074325561
+381469,MCD,1985-05-14,3.5486109256744385
+381470,MCD,1985-05-15,3.534722089767456
+381471,MCD,1985-05-16,3.5486109256744385
+381472,MCD,1985-05-17,3.555556058883667
+381473,MCD,1985-05-20,3.5833330154418945
+381474,MCD,1985-05-21,3.5833330154418945
+381475,MCD,1985-05-22,3.625
+381476,MCD,1985-05-23,3.6666669845581055
+381477,MCD,1985-05-24,3.722222089767456
+381478,MCD,1985-05-28,3.7013890743255615
+381479,MCD,1985-05-29,3.715277910232544
+381480,MCD,1985-05-30,3.7083330154418954
+381481,MCD,1985-05-31,3.7083330154418954
+381482,MCD,1985-06-03,3.7291669845581055
+381483,MCD,1985-06-04,3.8125
+381484,MCD,1985-06-05,3.819443941116333
+381485,MCD,1985-06-06,3.868056058883667
+381486,MCD,1985-06-07,3.8333330154418954
+381487,MCD,1985-06-10,3.8263890743255615
+381488,MCD,1985-06-11,3.7916669845581055
+381489,MCD,1985-06-12,3.7291669845581055
+381490,MCD,1985-06-13,3.6736109256744394
+381491,MCD,1985-06-14,3.715277910232544
+381492,MCD,1985-06-17,3.743056058883667
+381493,MCD,1985-06-18,3.847222089767456
+381494,MCD,1985-06-19,3.819443941116333
+381495,MCD,1985-06-20,3.784722089767456
+381496,MCD,1985-06-21,3.743056058883667
+381497,MCD,1985-06-24,3.715277910232544
+381498,MCD,1985-06-25,3.715277910232544
+381499,MCD,1985-06-26,3.743056058883667
+381500,MCD,1985-06-27,3.756943941116333
+381501,MCD,1985-06-28,3.805556058883667
+381502,MCD,1985-07-01,3.8541669845581055
+381503,MCD,1985-07-02,3.881943941116333
+381504,MCD,1985-07-03,3.8611109256744394
+381505,MCD,1985-07-05,3.868056058883667
+381506,MCD,1985-07-08,3.8333330154418954
+381507,MCD,1985-07-09,3.7986109256744394
+381508,MCD,1985-07-10,3.7638890743255615
+381509,MCD,1985-07-11,3.756943941116333
+381510,MCD,1985-07-12,3.743056058883667
+381511,MCD,1985-07-15,3.7638890743255615
+381512,MCD,1985-07-16,3.7638890743255615
+381513,MCD,1985-07-17,3.7916669845581055
+381514,MCD,1985-07-18,3.777777910232544
+381515,MCD,1985-07-19,3.8125
+381516,MCD,1985-07-22,3.8125
+381517,MCD,1985-07-23,3.75
+381518,MCD,1985-07-24,3.7083330154418954
+381519,MCD,1985-07-25,3.6388890743255615
+381520,MCD,1985-07-26,3.659722089767456
+381521,MCD,1985-07-29,3.555556058883667
+381522,MCD,1985-07-30,3.597222089767456
+381523,MCD,1985-07-31,3.652777910232544
+381524,MCD,1985-08-01,3.6666669845581055
+381525,MCD,1985-08-02,3.6736109256744394
+381526,MCD,1985-08-05,3.6666669845581055
+381527,MCD,1985-08-06,3.6111109256744394
+381528,MCD,1985-08-07,3.6111109256744394
+381529,MCD,1985-08-08,3.631943941116333
+381530,MCD,1985-08-09,3.625
+381531,MCD,1985-08-12,3.618056058883667
+381532,MCD,1985-08-13,3.6111109256744394
+381533,MCD,1985-08-14,3.5833330154418945
+381534,MCD,1985-08-15,3.5833330154418945
+381535,MCD,1985-08-16,3.576389074325561
+381536,MCD,1985-08-19,3.6041669845581055
+381537,MCD,1985-08-20,3.597222089767456
+381538,MCD,1985-08-21,3.6111109256744394
+381539,MCD,1985-08-22,3.569443941116333
+381540,MCD,1985-08-23,3.5625
+381541,MCD,1985-08-26,3.576389074325561
+381542,MCD,1985-08-27,3.6041669845581055
+381543,MCD,1985-08-28,3.6111109256744394
+381544,MCD,1985-08-29,3.6111109256744394
+381545,MCD,1985-08-30,3.590277910232544
+381546,MCD,1985-09-03,3.6111109256744394
+381547,MCD,1985-09-04,3.597222089767456
+381548,MCD,1985-09-05,3.618056058883667
+381549,MCD,1985-09-06,3.6458330154418954
+381550,MCD,1985-09-09,3.722222089767456
+381551,MCD,1985-09-10,3.6666669845581055
+381552,MCD,1985-09-11,3.6666669845581055
+381553,MCD,1985-09-12,3.6388890743255615
+381554,MCD,1985-09-13,3.6111109256744394
+381555,MCD,1985-09-16,3.618056058883667
+381556,MCD,1985-09-17,3.6041669845581055
+381557,MCD,1985-09-18,3.597222089767456
+381558,MCD,1985-09-19,3.597222089767456
+381559,MCD,1985-09-20,3.506943941116333
+381560,MCD,1985-09-23,3.541666984558105
+381561,MCD,1985-09-24,3.4861109256744385
+381562,MCD,1985-09-25,3.5
+381563,MCD,1985-09-26,3.576389074325561
+381564,MCD,1985-09-30,3.6041669845581055
+381565,MCD,1985-10-01,3.631943941116333
+381566,MCD,1985-10-02,3.625
+381567,MCD,1985-10-03,3.625
+381568,MCD,1985-10-04,3.597222089767456
+381569,MCD,1985-10-07,3.6041669845581055
+381570,MCD,1985-10-08,3.590277910232544
+381571,MCD,1985-10-09,3.5833330154418945
+381572,MCD,1985-10-10,3.6111109256744394
+381573,MCD,1985-10-11,3.6458330154418954
+381574,MCD,1985-10-14,3.6736109256744394
+381575,MCD,1985-10-15,3.6388890743255615
+381576,MCD,1985-10-16,3.6458330154418954
+381577,MCD,1985-10-17,3.631943941116333
+381578,MCD,1985-10-18,3.5486109256744385
+381579,MCD,1985-10-21,3.506943941116333
+381580,MCD,1985-10-22,3.555556058883667
+381581,MCD,1985-10-23,3.631943941116333
+381582,MCD,1985-10-24,3.6458330154418954
+381583,MCD,1985-10-25,3.6111109256744394
+381584,MCD,1985-10-28,3.6041669845581055
+381585,MCD,1985-10-29,3.7013890743255615
+381586,MCD,1985-10-30,3.715277910232544
+381587,MCD,1985-10-31,3.7083330154418954
+381588,MCD,1985-11-01,3.8333330154418954
+381589,MCD,1985-11-04,3.8263890743255615
+381590,MCD,1985-11-05,3.881943941116333
+381591,MCD,1985-11-06,3.9375
+381592,MCD,1985-11-07,3.9375
+381593,MCD,1985-11-08,3.909722089767456
+381594,MCD,1985-11-11,3.9375
+381595,MCD,1985-11-12,4.0
+381596,MCD,1985-11-13,4.013888835906982
+381597,MCD,1985-11-14,4.034721851348877
+381598,MCD,1985-11-15,4.055555820465088
+381599,MCD,1985-11-18,4.027778148651123
+381600,MCD,1985-11-19,4.069444179534912
+381601,MCD,1985-11-20,4.125
+381602,MCD,1985-11-21,4.1666669845581055
+381603,MCD,1985-11-22,4.083333015441895
+381604,MCD,1985-11-25,4.076388835906982
+381605,MCD,1985-11-26,4.1041669845581055
+381606,MCD,1985-11-27,4.138888835906982
+381607,MCD,1985-11-29,4.152778148651123
+381608,MCD,1985-12-02,4.1041669845581055
+381609,MCD,1985-12-03,4.111111164093018
+381610,MCD,1985-12-04,4.201388835906982
+381611,MCD,1985-12-05,4.222221851348877
+381612,MCD,1985-12-06,4.1875
+381613,MCD,1985-12-09,4.222221851348877
+381614,MCD,1985-12-10,4.256944179534912
+381615,MCD,1985-12-11,4.2916669845581055
+381616,MCD,1985-12-12,4.270833015441895
+381617,MCD,1985-12-13,4.3541669845581055
+381618,MCD,1985-12-16,4.465278148651123
+381619,MCD,1985-12-17,4.430555820465088
+381620,MCD,1985-12-18,4.444444179534912
+381621,MCD,1985-12-19,4.333333015441895
+381622,MCD,1985-12-20,4.4166669845581055
+381623,MCD,1985-12-23,4.388888835906982
+381624,MCD,1985-12-24,4.361111164093018
+381625,MCD,1985-12-26,4.319444179534912
+381626,MCD,1985-12-27,4.395833015441895
+381627,MCD,1985-12-30,4.4375
+381628,MCD,1985-12-31,4.493055820465088
+381629,MCD,1986-01-02,4.402778148651123
+381630,MCD,1986-01-03,4.3541669845581055
+381631,MCD,1986-01-06,4.326388835906982
+381632,MCD,1986-01-07,4.368055820465088
+381633,MCD,1986-01-08,4.222221851348877
+381634,MCD,1986-01-09,4.194444179534912
+381635,MCD,1986-01-10,4.118055820465088
+381636,MCD,1986-01-13,4.1041669845581055
+381637,MCD,1986-01-14,4.097221851348877
+381638,MCD,1986-01-15,4.180555820465088
+381639,MCD,1986-01-16,4.222221851348877
+381640,MCD,1986-01-17,4.256944179534912
+381641,MCD,1986-01-20,4.201388835906982
+381642,MCD,1986-01-21,4.138888835906982
+381643,MCD,1986-01-22,4.0625
+381644,MCD,1986-01-23,4.076388835906982
+381645,MCD,1986-01-24,4.152778148651123
+381646,MCD,1986-01-27,4.208333015441895
+381647,MCD,1986-01-28,4.319444179534912
+381648,MCD,1986-01-29,4.388888835906982
+381649,MCD,1986-01-30,4.340278148651123
+381650,MCD,1986-01-31,4.4375
+381651,MCD,1986-02-03,4.513888835906982
+381652,MCD,1986-02-04,4.5
+381653,MCD,1986-02-05,4.493055820465088
+381654,MCD,1986-02-06,4.5416669845581055
+381655,MCD,1986-02-07,4.555555820465088
+381656,MCD,1986-02-10,4.520833015441895
+381657,MCD,1986-02-11,4.527778148651123
+381658,MCD,1986-02-12,4.548611164093018
+381659,MCD,1986-02-13,4.513888835906982
+381660,MCD,1986-02-14,4.520833015441895
+381661,MCD,1986-02-18,4.673611164093018
+381662,MCD,1986-02-19,4.722221851348877
+381663,MCD,1986-02-20,4.708333015441895
+381664,MCD,1986-02-21,4.8125
+381665,MCD,1986-02-24,4.840278148651123
+381666,MCD,1986-02-25,4.805555820465088
+381667,MCD,1986-02-26,4.881944179534912
+381668,MCD,1986-02-27,4.909721851348877
+381669,MCD,1986-02-28,4.965278148651123
+381670,MCD,1986-03-03,4.909721851348877
+381671,MCD,1986-03-04,4.930555820465088
+381672,MCD,1986-03-05,4.944444179534912
+381673,MCD,1986-03-06,5.027778148651123
+381674,MCD,1986-03-07,5.0416669845581055
+381675,MCD,1986-03-10,5.027778148651123
+381676,MCD,1986-03-11,5.125
+381677,MCD,1986-03-12,5.138888835906982
+381678,MCD,1986-03-13,5.125
+381679,MCD,1986-03-14,5.159721851348877
+381680,MCD,1986-03-17,5.145833015441895
+381681,MCD,1986-03-18,5.298611164093018
+381682,MCD,1986-03-19,5.4166669845581055
+381683,MCD,1986-03-20,5.4166669845581055
+381684,MCD,1986-03-21,5.236111164093018
+381685,MCD,1986-03-24,5.305555820465088
+381686,MCD,1986-03-25,5.333333015441895
+381687,MCD,1986-03-26,5.368055820465088
+381688,MCD,1986-03-27,5.340278148651123
+381689,MCD,1986-03-31,5.3541669845581055
+381690,MCD,1986-04-01,5.388888835906982
+381691,MCD,1986-04-02,5.402778148651123
+381692,MCD,1986-04-03,5.25
+381693,MCD,1986-04-04,5.125
+381694,MCD,1986-04-07,5.131944179534912
+381695,MCD,1986-04-08,5.277778148651123
+381696,MCD,1986-04-09,5.444444179534912
+381697,MCD,1986-04-10,5.513888835906982
+381698,MCD,1986-04-11,5.555555820465088
+381699,MCD,1986-04-14,5.513888835906982
+381700,MCD,1986-04-15,5.5
+381701,MCD,1986-04-16,5.819444179534912
+381702,MCD,1986-04-17,5.777778148651123
+381703,MCD,1986-04-18,5.694444179534912
+381704,MCD,1986-04-21,5.861111164093018
+381705,MCD,1986-04-22,5.7916669845581055
+381706,MCD,1986-04-23,5.784721851348877
+381707,MCD,1986-04-24,5.743055820465088
+381708,MCD,1986-04-25,5.701388835906982
+381709,MCD,1986-04-28,5.722221851348877
+381710,MCD,1986-04-29,5.694444179534912
+381711,MCD,1986-04-30,5.527778148651123
+381712,MCD,1986-05-01,5.527778148651123
+381713,MCD,1986-05-02,5.4791669845581055
+381714,MCD,1986-05-05,5.520833015441895
+381715,MCD,1986-05-06,5.4791669845581055
+381716,MCD,1986-05-07,5.486111164093018
+381717,MCD,1986-05-08,5.465278148651123
+381718,MCD,1986-05-09,5.5
+381719,MCD,1986-05-12,5.5416669845581055
+381720,MCD,1986-05-13,5.597221851348877
+381721,MCD,1986-05-14,5.833333015441895
+381722,MCD,1986-05-15,5.743055820465088
+381723,MCD,1986-05-16,5.638888835906982
+381724,MCD,1986-05-19,5.631944179534912
+381725,MCD,1986-05-20,5.708333015441895
+381726,MCD,1986-05-21,5.597221851348877
+381727,MCD,1986-05-22,5.805555820465088
+381728,MCD,1986-05-23,5.8541669845581055
+381729,MCD,1986-05-27,5.9375
+381730,MCD,1986-05-28,5.9166669845581055
+381731,MCD,1986-05-29,5.763888835906982
+381732,MCD,1986-05-30,5.701388835906982
+381733,MCD,1986-06-02,5.652778148651123
+381734,MCD,1986-06-03,5.652778148651123
+381735,MCD,1986-06-04,5.6041669845581055
+381736,MCD,1986-06-05,5.597221851348877
+381737,MCD,1986-06-06,5.694444179534912
+381738,MCD,1986-06-09,5.611111164093018
+381739,MCD,1986-06-10,5.590278148651123
+381740,MCD,1986-06-11,5.5416669845581055
+381741,MCD,1986-06-12,5.534721851348877
+381742,MCD,1986-06-13,5.652778148651123
+381743,MCD,1986-06-16,5.625
+381744,MCD,1986-06-17,5.770833015441895
+381745,MCD,1986-06-18,5.715278148651123
+381746,MCD,1986-06-19,5.652778148651123
+381747,MCD,1986-06-20,5.694444179534912
+381748,MCD,1986-06-23,5.7291669845581055
+381749,MCD,1986-06-24,5.75
+381750,MCD,1986-06-25,5.868055820465088
+381751,MCD,1986-06-26,5.90625
+381752,MCD,1986-06-27,5.9375
+381753,MCD,1986-06-30,6.09375
+381754,MCD,1986-07-01,6.3229169845581055
+381755,MCD,1986-07-02,6.302083015441895
+381756,MCD,1986-07-03,6.2916669845581055
+381757,MCD,1986-07-07,5.958333015441895
+381758,MCD,1986-07-08,5.8854169845581055
+381759,MCD,1986-07-09,5.927083015441895
+381760,MCD,1986-07-10,5.9375
+381761,MCD,1986-07-11,5.90625
+381762,MCD,1986-07-14,5.708333015441895
+381763,MCD,1986-07-15,5.770833015441895
+381764,MCD,1986-07-16,5.958333015441895
+381765,MCD,1986-07-17,5.90625
+381766,MCD,1986-07-18,5.9479169845581055
+381767,MCD,1986-07-21,5.864583015441895
+381768,MCD,1986-07-22,5.65625
+381769,MCD,1986-07-23,5.5
+381770,MCD,1986-07-24,5.5416669845581055
+381771,MCD,1986-07-25,5.5729169845581055
+381772,MCD,1986-07-28,5.5
+381773,MCD,1986-07-29,5.4166669845581055
+381774,MCD,1986-07-30,5.3541669845581055
+381775,MCD,1986-07-31,5.333333015441895
+381776,MCD,1986-08-01,5.270833015441895
+381777,MCD,1986-08-04,5.208333015441895
+381778,MCD,1986-08-05,5.1666669845581055
+381779,MCD,1986-08-06,5.052083015441895
+381780,MCD,1986-08-07,5.1666669845581055
+381781,MCD,1986-08-08,5.239583015441895
+381782,MCD,1986-08-11,5.4375
+381783,MCD,1986-08-12,5.489583015441895
+381784,MCD,1986-08-13,5.53125
+381785,MCD,1986-08-14,5.458333015441895
+381786,MCD,1986-08-15,5.489583015441895
+381787,MCD,1986-08-18,5.583333015441895
+381788,MCD,1986-08-19,5.46875
+381789,MCD,1986-08-20,5.5
+381790,MCD,1986-08-21,5.364583015441895
+381791,MCD,1986-08-22,5.333333015441895
+381792,MCD,1986-08-25,5.28125
+381793,MCD,1986-08-26,5.3541669845581055
+381794,MCD,1986-08-27,5.208333015441895
+381795,MCD,1986-08-28,5.208333015441895
+381796,MCD,1986-08-29,5.239583015441895
+381797,MCD,1986-09-02,5.15625
+381798,MCD,1986-09-03,5.0625
+381799,MCD,1986-09-04,5.15625
+381800,MCD,1986-09-05,5.083333015441895
+381801,MCD,1986-09-08,5.020833015441895
+381802,MCD,1986-09-09,5.020833015441895
+381803,MCD,1986-09-10,4.9791669845581055
+381804,MCD,1986-09-11,4.864583015441895
+381805,MCD,1986-09-12,4.84375
+381806,MCD,1986-09-15,4.9166669845581055
+381807,MCD,1986-09-16,5.020833015441895
+381808,MCD,1986-09-17,4.958333015441895
+381809,MCD,1986-09-18,4.9479169845581055
+381810,MCD,1986-09-19,4.7916669845581055
+381811,MCD,1986-09-22,4.8229169845581055
+381812,MCD,1986-09-23,4.8541669845581055
+381813,MCD,1986-09-24,4.989583015441895
+381814,MCD,1986-09-25,4.8854169845581055
+381815,MCD,1986-09-26,4.8125
+381816,MCD,1986-09-29,4.71875
+381817,MCD,1986-09-30,4.71875
+381818,MCD,1986-10-01,4.677083015441895
+381819,MCD,1986-10-02,4.6979169845581055
+381820,MCD,1986-10-03,4.8125
+381821,MCD,1986-10-06,4.96875
+381822,MCD,1986-10-07,4.90625
+381823,MCD,1986-10-08,4.9791669845581055
+381824,MCD,1986-10-09,5.020833015441895
+381825,MCD,1986-10-10,5.020833015441895
+381826,MCD,1986-10-13,4.9791669845581055
+381827,MCD,1986-10-14,4.958333015441895
+381828,MCD,1986-10-15,5.020833015441895
+381829,MCD,1986-10-16,5.145833015441895
+381830,MCD,1986-10-17,5.083333015441895
+381831,MCD,1986-10-20,4.9791669845581055
+381832,MCD,1986-10-21,4.8541669845581055
+381833,MCD,1986-10-22,4.833333015441895
+381834,MCD,1986-10-23,5.052083015441895
+381835,MCD,1986-10-24,5.0625
+381836,MCD,1986-10-27,5.03125
+381837,MCD,1986-10-28,5.083333015441895
+381838,MCD,1986-10-29,5.125
+381839,MCD,1986-10-30,5.2291669845581055
+381840,MCD,1986-10-31,5.25
+381841,MCD,1986-11-03,5.2604169845581055
+381842,MCD,1986-11-04,5.270833015441895
+381843,MCD,1986-11-05,5.375
+381844,MCD,1986-11-06,5.3541669845581055
+381845,MCD,1986-11-07,5.375
+381846,MCD,1986-11-10,5.375
+381847,MCD,1986-11-11,5.333333015441895
+381848,MCD,1986-11-12,5.25
+381849,MCD,1986-11-13,5.125
+381850,MCD,1986-11-14,5.083333015441895
+381851,MCD,1986-11-17,5.1354169845581055
+381852,MCD,1986-11-18,5.03125
+381853,MCD,1986-11-19,5.0104169845581055
+381854,MCD,1986-11-20,5.114583015441895
+381855,MCD,1986-11-21,5.302083015441895
+381856,MCD,1986-11-24,5.364583015441895
+381857,MCD,1986-11-25,5.3541669845581055
+381858,MCD,1986-11-26,5.333333015441895
+381859,MCD,1986-11-28,5.28125
+381860,MCD,1986-12-01,5.270833015441895
+381861,MCD,1986-12-02,5.3541669845581055
+381862,MCD,1986-12-03,5.333333015441895
+381863,MCD,1986-12-04,5.3125
+381864,MCD,1986-12-05,5.270833015441895
+381865,MCD,1986-12-08,5.2916669845581055
+381866,MCD,1986-12-09,5.2291669845581055
+381867,MCD,1986-12-10,5.3125
+381868,MCD,1986-12-11,5.270833015441895
+381869,MCD,1986-12-12,5.2604169845581055
+381870,MCD,1986-12-15,5.1666669845581055
+381871,MCD,1986-12-16,5.21875
+381872,MCD,1986-12-17,5.208333015441895
+381873,MCD,1986-12-18,5.2604169845581055
+381874,MCD,1986-12-19,5.4166669845581055
+381875,MCD,1986-12-22,5.333333015441895
+381876,MCD,1986-12-23,5.208333015441895
+381877,MCD,1986-12-24,5.25
+381878,MCD,1986-12-26,5.270833015441895
+381879,MCD,1986-12-29,5.1875
+381880,MCD,1986-12-30,5.1875
+381881,MCD,1986-12-31,5.0729169845581055
+381882,MCD,1987-01-02,5.1666669845581055
+381883,MCD,1987-01-05,5.375
+381884,MCD,1987-01-06,5.395833015441895
+381885,MCD,1987-01-07,5.3854169845581055
+381886,MCD,1987-01-08,5.40625
+381887,MCD,1987-01-09,5.395833015441895
+381888,MCD,1987-01-12,5.40625
+381889,MCD,1987-01-13,5.3541669845581055
+381890,MCD,1987-01-14,5.2916669845581055
+381891,MCD,1987-01-15,5.520833015441895
+381892,MCD,1987-01-16,5.489583015441895
+381893,MCD,1987-01-19,5.5
+381894,MCD,1987-01-20,5.614583015441895
+381895,MCD,1987-01-21,5.458333015441895
+381896,MCD,1987-01-22,5.65625
+381897,MCD,1987-01-23,5.6354169845581055
+381898,MCD,1987-01-26,5.583333015441895
+381899,MCD,1987-01-27,5.6875
+381900,MCD,1987-01-28,5.65625
+381901,MCD,1987-01-29,5.75
+381902,MCD,1987-01-30,5.8125
+381903,MCD,1987-02-02,5.895833015441895
+381904,MCD,1987-02-03,5.927083015441895
+381905,MCD,1987-02-04,5.96875
+381906,MCD,1987-02-05,5.9375
+381907,MCD,1987-02-06,5.927083015441895
+381908,MCD,1987-02-09,5.833333015441895
+381909,MCD,1987-02-10,5.7291669845581055
+381910,MCD,1987-02-11,5.78125
+381911,MCD,1987-02-12,5.78125
+381912,MCD,1987-02-13,5.84375
+381913,MCD,1987-02-17,5.989583015441895
+381914,MCD,1987-02-18,6.083333015441895
+381915,MCD,1987-02-19,6.3125
+381916,MCD,1987-02-20,6.25
+381917,MCD,1987-02-23,6.1875
+381918,MCD,1987-02-24,6.1979169845581055
+381919,MCD,1987-02-25,6.2916669845581055
+381920,MCD,1987-02-26,6.3541669845581055
+381921,MCD,1987-02-27,6.3541669845581055
+381922,MCD,1987-03-02,6.3125
+381923,MCD,1987-03-03,6.302083015441895
+381924,MCD,1987-03-04,6.375
+381925,MCD,1987-03-05,6.5
+381926,MCD,1987-03-06,6.5
+381927,MCD,1987-03-09,6.40625
+381928,MCD,1987-03-10,6.427083015441895
+381929,MCD,1987-03-11,6.4375
+381930,MCD,1987-03-12,6.5
+381931,MCD,1987-03-13,6.375
+381932,MCD,1987-03-16,6.2916669845581055
+381933,MCD,1987-03-17,6.4166669845581055
+381934,MCD,1987-03-18,6.2916669845581055
+381935,MCD,1987-03-19,6.3125
+381936,MCD,1987-03-20,6.427083015441895
+381937,MCD,1987-03-23,6.6354169845581055
+381938,MCD,1987-03-24,6.8125
+381939,MCD,1987-03-25,6.7604169845581055
+381940,MCD,1987-03-26,6.8229169845581055
+381941,MCD,1987-03-27,6.78125
+381942,MCD,1987-03-30,6.583333015441895
+381943,MCD,1987-03-31,6.6041669845581055
+381944,MCD,1987-04-01,6.5625
+381945,MCD,1987-04-02,6.5416669845581055
+381946,MCD,1987-04-03,6.8541669845581055
+381947,MCD,1987-04-06,6.90625
+381948,MCD,1987-04-07,6.71875
+381949,MCD,1987-04-08,6.739583015441895
+381950,MCD,1987-04-09,6.645833015441895
+381951,MCD,1987-04-10,6.552083015441895
+381952,MCD,1987-04-13,6.34375
+381953,MCD,1987-04-14,6.25
+381954,MCD,1987-04-15,6.34375
+381955,MCD,1987-04-16,6.427083015441895
+381956,MCD,1987-04-20,6.375
+381957,MCD,1987-04-21,6.552083015441895
+381958,MCD,1987-04-22,6.5416669845581055
+381959,MCD,1987-04-23,6.6041669845581055
+381960,MCD,1987-04-24,6.395833015441895
+381961,MCD,1987-04-27,6.3229169845581055
+381962,MCD,1987-04-28,6.40625
+381963,MCD,1987-04-29,6.5416669845581055
+381964,MCD,1987-04-30,6.6666669845581055
+381965,MCD,1987-05-01,6.8229169845581055
+381966,MCD,1987-05-04,6.7291669845581055
+381967,MCD,1987-05-05,6.875
+381968,MCD,1987-05-06,7.083333015441895
+381969,MCD,1987-05-07,7.0
+381970,MCD,1987-05-08,6.7916669845581055
+381971,MCD,1987-05-11,6.7291669845581055
+381972,MCD,1987-05-12,6.677083015441895
+381973,MCD,1987-05-13,6.677083015441895
+381974,MCD,1987-05-14,6.645833015441895
+381975,MCD,1987-05-15,6.5416669845581055
+381976,MCD,1987-05-18,6.4791669845581055
+381977,MCD,1987-05-19,6.3854169845581055
+381978,MCD,1987-05-20,6.270833015441895
+381979,MCD,1987-05-21,6.3541669845581055
+381980,MCD,1987-05-22,6.552083015441895
+381981,MCD,1987-05-26,6.71875
+381982,MCD,1987-05-27,6.708333015441895
+381983,MCD,1987-05-28,6.677083015441895
+381984,MCD,1987-05-29,6.5625
+381985,MCD,1987-06-01,6.6354169845581055
+381986,MCD,1987-06-02,6.65625
+381987,MCD,1987-06-03,6.7916669845581055
+381988,MCD,1987-06-04,6.864583015441895
+381989,MCD,1987-06-05,6.84375
+381990,MCD,1987-06-08,6.958333015441895
+381991,MCD,1987-06-09,6.9791669845581055
+381992,MCD,1987-06-10,7.0
+381993,MCD,1987-06-11,7.0104169845581055
+381994,MCD,1987-06-12,7.09375
+381995,MCD,1987-06-15,7.21875
+381996,MCD,1987-06-16,7.1354169845581055
+381997,MCD,1987-06-17,7.125
+381998,MCD,1987-06-18,7.083333015441895
+381999,MCD,1987-06-19,7.114583015441895
+382000,MCD,1987-06-22,7.1354169845581055
+382001,MCD,1987-06-23,6.875
+382002,MCD,1987-06-24,6.75
+382003,MCD,1987-06-25,6.890625
+382004,MCD,1987-06-26,6.75
+382005,MCD,1987-06-29,6.78125
+382006,MCD,1987-06-30,6.625
+382007,MCD,1987-07-01,6.609375
+382008,MCD,1987-07-02,6.640625
+382009,MCD,1987-07-06,6.6875
+382010,MCD,1987-07-07,6.78125
+382011,MCD,1987-07-08,6.828125
+382012,MCD,1987-07-09,6.78125
+382013,MCD,1987-07-10,6.6875
+382014,MCD,1987-07-13,6.53125
+382015,MCD,1987-07-14,6.625
+382016,MCD,1987-07-15,6.609375
+382017,MCD,1987-07-16,6.671875
+382018,MCD,1987-07-17,6.5625
+382019,MCD,1987-07-20,6.484375
+382020,MCD,1987-07-21,6.53125
+382021,MCD,1987-07-22,6.578125
+382022,MCD,1987-07-23,6.640625
+382023,MCD,1987-07-24,6.703125
+382024,MCD,1987-07-27,6.765625
+382025,MCD,1987-07-28,6.828125
+382026,MCD,1987-07-29,6.890625
+382027,MCD,1987-07-30,6.921875
+382028,MCD,1987-07-31,6.9375
+382029,MCD,1987-08-03,6.84375
+382030,MCD,1987-08-04,6.765625
+382031,MCD,1987-08-05,6.90625
+382032,MCD,1987-08-06,7.125
+382033,MCD,1987-08-07,7.078125
+382034,MCD,1987-08-10,7.21875
+382035,MCD,1987-08-11,7.4375
+382036,MCD,1987-08-12,7.375
+382037,MCD,1987-08-13,7.484375
+382038,MCD,1987-08-14,7.4375
+382039,MCD,1987-08-17,7.609375
+382040,MCD,1987-08-18,7.59375
+382041,MCD,1987-08-19,7.4375
+382042,MCD,1987-08-20,7.5
+382043,MCD,1987-08-21,7.5
+382044,MCD,1987-08-24,7.34375
+382045,MCD,1987-08-25,7.515625
+382046,MCD,1987-08-26,7.5
+382047,MCD,1987-08-27,7.375
+382048,MCD,1987-08-28,7.203125
+382049,MCD,1987-08-31,7.28125
+382050,MCD,1987-09-01,7.140625
+382051,MCD,1987-09-02,7.03125
+382052,MCD,1987-09-03,6.96875
+382053,MCD,1987-09-04,6.875
+382054,MCD,1987-09-08,6.875
+382055,MCD,1987-09-09,6.953125
+382056,MCD,1987-09-10,7.046875
+382057,MCD,1987-09-11,7.140625
+382058,MCD,1987-09-14,7.140625
+382059,MCD,1987-09-15,7.015625
+382060,MCD,1987-09-16,6.890625
+382061,MCD,1987-09-17,6.890625
+382062,MCD,1987-09-18,6.859375
+382063,MCD,1987-09-21,6.71875
+382064,MCD,1987-09-22,6.9375
+382065,MCD,1987-09-23,6.984375
+382066,MCD,1987-09-24,6.75
+382067,MCD,1987-09-25,6.734375
+382068,MCD,1987-09-28,6.796875
+382069,MCD,1987-09-29,6.828125
+382070,MCD,1987-09-30,6.75
+382071,MCD,1987-10-01,6.6875
+382072,MCD,1987-10-02,6.71875
+382073,MCD,1987-10-05,6.671875
+382074,MCD,1987-10-06,6.296875
+382075,MCD,1987-10-07,6.5
+382076,MCD,1987-10-08,6.421875
+382077,MCD,1987-10-09,6.265625
+382078,MCD,1987-10-12,6.046875
+382079,MCD,1987-10-13,6.015625
+382080,MCD,1987-10-14,5.921875
+382081,MCD,1987-10-15,5.734375
+382082,MCD,1987-10-16,5.453125
+382083,MCD,1987-10-19,4.546875
+382084,MCD,1987-10-20,4.921875
+382085,MCD,1987-10-21,5.4375
+382086,MCD,1987-10-22,5.4375
+382087,MCD,1987-10-23,5.671875
+382088,MCD,1987-10-26,5.125
+382089,MCD,1987-10-27,5.21875
+382090,MCD,1987-10-28,5.265625
+382091,MCD,1987-10-29,5.515625
+382092,MCD,1987-10-30,5.6875
+382093,MCD,1987-11-02,5.625
+382094,MCD,1987-11-03,5.375
+382095,MCD,1987-11-04,5.234375
+382096,MCD,1987-11-05,5.375
+382097,MCD,1987-11-06,5.390625
+382098,MCD,1987-11-09,5.25
+382099,MCD,1987-11-10,5.3125
+382100,MCD,1987-11-11,5.4375
+382101,MCD,1987-11-12,5.5625
+382102,MCD,1987-11-13,5.515625
+382103,MCD,1987-11-16,5.546875
+382104,MCD,1987-11-17,5.5
+382105,MCD,1987-11-18,5.5625
+382106,MCD,1987-11-19,5.515625
+382107,MCD,1987-11-20,5.625
+382108,MCD,1987-11-23,5.734375
+382109,MCD,1987-11-24,5.78125
+382110,MCD,1987-11-25,5.578125
+382111,MCD,1987-11-27,5.453125
+382112,MCD,1987-11-30,5.15625
+382113,MCD,1987-12-01,5.28125
+382114,MCD,1987-12-02,5.390625
+382115,MCD,1987-12-03,5.03125
+382116,MCD,1987-12-04,5.15625
+382117,MCD,1987-12-07,5.3125
+382118,MCD,1987-12-08,5.546875
+382119,MCD,1987-12-09,5.578125
+382120,MCD,1987-12-10,5.3125
+382121,MCD,1987-12-11,5.234375
+382122,MCD,1987-12-14,5.375
+382123,MCD,1987-12-15,5.46875
+382124,MCD,1987-12-16,5.5625
+382125,MCD,1987-12-17,5.46875
+382126,MCD,1987-12-18,5.640625
+382127,MCD,1987-12-21,5.625
+382128,MCD,1987-12-22,5.59375
+382129,MCD,1987-12-23,5.609375
+382130,MCD,1987-12-24,5.640625
+382131,MCD,1987-12-28,5.453125
+382132,MCD,1987-12-29,5.34375
+382133,MCD,1987-12-30,5.40625
+382134,MCD,1987-12-31,5.5
+382135,MCD,1988-01-04,5.6875
+382136,MCD,1988-01-05,5.6875
+382137,MCD,1988-01-06,5.78125
+382138,MCD,1988-01-07,5.765625
+382139,MCD,1988-01-08,5.296875
+382140,MCD,1988-01-11,5.359375
+382141,MCD,1988-01-12,5.296875
+382142,MCD,1988-01-13,5.296875
+382143,MCD,1988-01-14,5.359375
+382144,MCD,1988-01-15,5.609375
+382145,MCD,1988-01-18,5.546875
+382146,MCD,1988-01-19,5.515625
+382147,MCD,1988-01-20,5.359375
+382148,MCD,1988-01-21,5.34375
+382149,MCD,1988-01-22,5.484375
+382150,MCD,1988-01-25,5.5625
+382151,MCD,1988-01-26,5.546875
+382152,MCD,1988-01-27,5.53125
+382153,MCD,1988-01-28,5.484375
+382154,MCD,1988-01-29,5.65625
+382155,MCD,1988-02-01,5.578125
+382156,MCD,1988-02-02,5.65625
+382157,MCD,1988-02-03,5.578125
+382158,MCD,1988-02-04,5.53125
+382159,MCD,1988-02-05,5.625
+382160,MCD,1988-02-08,5.609375
+382161,MCD,1988-02-09,5.625
+382162,MCD,1988-02-10,5.65625
+382163,MCD,1988-02-11,5.734375
+382164,MCD,1988-02-12,5.75
+382165,MCD,1988-02-16,5.796875
+382166,MCD,1988-02-17,5.6875
+382167,MCD,1988-02-18,5.65625
+382168,MCD,1988-02-19,5.703125
+382169,MCD,1988-02-22,5.734375
+382170,MCD,1988-02-23,5.796875
+382171,MCD,1988-02-24,5.921875
+382172,MCD,1988-02-25,5.828125
+382173,MCD,1988-02-26,5.8125
+382174,MCD,1988-02-29,5.9375
+382175,MCD,1988-03-01,6.0
+382176,MCD,1988-03-02,5.96875
+382177,MCD,1988-03-03,5.90625
+382178,MCD,1988-03-04,5.78125
+382179,MCD,1988-03-07,5.734375
+382180,MCD,1988-03-08,5.890625
+382181,MCD,1988-03-09,5.84375
+382182,MCD,1988-03-10,5.8125
+382183,MCD,1988-03-11,5.6875
+382184,MCD,1988-03-14,5.65625
+382185,MCD,1988-03-15,5.59375
+382186,MCD,1988-03-16,5.609375
+382187,MCD,1988-03-17,5.625
+382188,MCD,1988-03-18,5.65625
+382189,MCD,1988-03-21,5.59375
+382190,MCD,1988-03-22,5.640625
+382191,MCD,1988-03-23,5.578125
+382192,MCD,1988-03-24,5.484375
+382193,MCD,1988-03-25,5.375
+382194,MCD,1988-03-28,5.265625
+382195,MCD,1988-03-29,5.375
+382196,MCD,1988-03-30,5.390625
+382197,MCD,1988-03-31,5.4375
+382198,MCD,1988-04-04,5.421875
+382199,MCD,1988-04-05,5.46875
+382200,MCD,1988-04-06,5.578125
+382201,MCD,1988-04-07,5.46875
+382202,MCD,1988-04-08,5.46875
+382203,MCD,1988-04-11,5.5
+382204,MCD,1988-04-12,5.5625
+382205,MCD,1988-04-13,5.53125
+382206,MCD,1988-04-14,5.328125
+382207,MCD,1988-04-15,5.34375
+382208,MCD,1988-04-18,5.28125
+382209,MCD,1988-04-19,5.25
+382210,MCD,1988-04-20,5.1875
+382211,MCD,1988-04-21,5.1875
+382212,MCD,1988-04-22,5.21875
+382213,MCD,1988-04-25,5.28125
+382214,MCD,1988-04-26,5.40625
+382215,MCD,1988-04-27,5.46875
+382216,MCD,1988-04-28,5.359375
+382217,MCD,1988-04-29,5.390625
+382218,MCD,1988-05-02,5.453125
+382219,MCD,1988-05-03,5.453125
+382220,MCD,1988-05-04,5.40625
+382221,MCD,1988-05-05,5.40625
+382222,MCD,1988-05-06,5.390625
+382223,MCD,1988-05-09,5.34375
+382224,MCD,1988-05-10,5.375
+382225,MCD,1988-05-11,5.328125
+382226,MCD,1988-05-12,5.375
+382227,MCD,1988-05-13,5.421875
+382228,MCD,1988-05-16,5.453125
+382229,MCD,1988-05-17,5.34375
+382230,MCD,1988-05-18,5.3125
+382231,MCD,1988-05-19,5.34375
+382232,MCD,1988-05-20,5.4375
+382233,MCD,1988-05-23,5.359375
+382234,MCD,1988-05-24,5.359375
+382235,MCD,1988-05-25,5.3125
+382236,MCD,1988-05-26,5.359375
+382237,MCD,1988-05-27,5.28125
+382238,MCD,1988-05-31,5.5
+382239,MCD,1988-06-01,5.59375
+382240,MCD,1988-06-02,5.625
+382241,MCD,1988-06-03,5.640625
+382242,MCD,1988-06-06,5.671875
+382243,MCD,1988-06-07,5.546875
+382244,MCD,1988-06-08,5.65625
+382245,MCD,1988-06-09,5.640625
+382246,MCD,1988-06-10,5.609375
+382247,MCD,1988-06-13,5.578125
+382248,MCD,1988-06-14,5.71875
+382249,MCD,1988-06-15,5.640625
+382250,MCD,1988-06-16,5.578125
+382251,MCD,1988-06-17,5.578125
+382252,MCD,1988-06-20,5.46875
+382253,MCD,1988-06-21,5.5625
+382254,MCD,1988-06-22,5.6875
+382255,MCD,1988-06-23,5.75
+382256,MCD,1988-06-24,5.703125
+382257,MCD,1988-06-27,5.59375
+382258,MCD,1988-06-28,5.703125
+382259,MCD,1988-06-29,5.671875
+382260,MCD,1988-06-30,5.765625
+382261,MCD,1988-07-01,5.71875
+382262,MCD,1988-07-05,5.765625
+382263,MCD,1988-07-06,5.75
+382264,MCD,1988-07-07,5.6875
+382265,MCD,1988-07-08,5.6875
+382266,MCD,1988-07-11,5.734375
+382267,MCD,1988-07-12,5.78125
+382268,MCD,1988-07-13,5.84375
+382269,MCD,1988-07-14,5.796875
+382270,MCD,1988-07-15,5.8125
+382271,MCD,1988-07-18,5.640625
+382272,MCD,1988-07-19,5.59375
+382273,MCD,1988-07-20,5.5625
+382274,MCD,1988-07-21,5.546875
+382275,MCD,1988-07-22,5.5
+382276,MCD,1988-07-25,5.484375
+382277,MCD,1988-07-26,5.53125
+382278,MCD,1988-07-27,5.5
+382279,MCD,1988-07-28,5.53125
+382280,MCD,1988-07-29,5.625
+382281,MCD,1988-08-01,5.703125
+382282,MCD,1988-08-02,5.75
+382283,MCD,1988-08-03,5.703125
+382284,MCD,1988-08-04,5.625
+382285,MCD,1988-08-05,5.640625
+382286,MCD,1988-08-08,5.59375
+382287,MCD,1988-08-09,5.53125
+382288,MCD,1988-08-10,5.484375
+382289,MCD,1988-08-11,5.5
+382290,MCD,1988-08-12,5.484375
+382291,MCD,1988-08-15,5.328125
+382292,MCD,1988-08-16,5.40625
+382293,MCD,1988-08-17,5.421875
+382294,MCD,1988-08-18,5.46875
+382295,MCD,1988-08-19,5.5
+382296,MCD,1988-08-22,5.390625
+382297,MCD,1988-08-23,5.359375
+382298,MCD,1988-08-24,5.484375
+382299,MCD,1988-08-25,5.421875
+382300,MCD,1988-08-26,5.453125
+382301,MCD,1988-08-29,5.453125
+382302,MCD,1988-08-30,5.40625
+382303,MCD,1988-08-31,5.4375
+382304,MCD,1988-09-01,5.359375
+382305,MCD,1988-09-02,5.453125
+382306,MCD,1988-09-06,5.59375
+382307,MCD,1988-09-07,5.65625
+382308,MCD,1988-09-08,5.765625
+382309,MCD,1988-09-09,5.828125
+382310,MCD,1988-09-12,5.875
+382311,MCD,1988-09-13,5.90625
+382312,MCD,1988-09-14,5.890625
+382313,MCD,1988-09-15,5.84375
+382314,MCD,1988-09-16,5.890625
+382315,MCD,1988-09-19,5.875
+382316,MCD,1988-09-20,5.859375
+382317,MCD,1988-09-21,5.859375
+382318,MCD,1988-09-22,5.8125
+382319,MCD,1988-09-23,5.8125
+382320,MCD,1988-09-26,5.8125
+382321,MCD,1988-09-27,5.84375
+382322,MCD,1988-09-28,5.875
+382323,MCD,1988-09-29,5.984375
+382324,MCD,1988-09-30,5.9375
+382325,MCD,1988-10-03,5.90625
+382326,MCD,1988-10-04,5.921875
+382327,MCD,1988-10-05,6.03125
+382328,MCD,1988-10-06,6.0625
+382329,MCD,1988-10-07,6.203125
+382330,MCD,1988-10-10,6.375
+382331,MCD,1988-10-11,6.28125
+382332,MCD,1988-10-12,6.078125
+382333,MCD,1988-10-13,6.078125
+382334,MCD,1988-10-14,6.078125
+382335,MCD,1988-10-17,6.109375
+382336,MCD,1988-10-18,6.1875
+382337,MCD,1988-10-19,6.09375
+382338,MCD,1988-10-20,6.28125
+382339,MCD,1988-10-21,6.046875
+382340,MCD,1988-10-24,6.0
+382341,MCD,1988-10-25,6.015625
+382342,MCD,1988-10-26,5.9375
+382343,MCD,1988-10-27,5.90625
+382344,MCD,1988-10-28,5.9375
+382345,MCD,1988-10-31,5.953125
+382346,MCD,1988-11-01,6.078125
+382347,MCD,1988-11-02,6.046875
+382348,MCD,1988-11-03,6.0
+382349,MCD,1988-11-04,5.875
+382350,MCD,1988-11-07,5.71875
+382351,MCD,1988-11-08,5.78125
+382352,MCD,1988-11-09,5.75
+382353,MCD,1988-11-10,5.859375
+382354,MCD,1988-11-11,5.734375
+382355,MCD,1988-11-14,5.78125
+382356,MCD,1988-11-15,5.8125
+382357,MCD,1988-11-16,5.640625
+382358,MCD,1988-11-17,5.734375
+382359,MCD,1988-11-18,5.78125
+382360,MCD,1988-11-21,5.765625
+382361,MCD,1988-11-22,5.828125
+382362,MCD,1988-11-23,5.859375
+382363,MCD,1988-11-25,5.8125
+382364,MCD,1988-11-28,5.796875
+382365,MCD,1988-11-29,5.8125
+382366,MCD,1988-11-30,5.84375
+382367,MCD,1988-12-01,5.828125
+382368,MCD,1988-12-02,5.8125
+382369,MCD,1988-12-05,5.859375
+382370,MCD,1988-12-06,5.9375
+382371,MCD,1988-12-07,5.953125
+382372,MCD,1988-12-08,5.96875
+382373,MCD,1988-12-09,5.96875
+382374,MCD,1988-12-12,5.90625
+382375,MCD,1988-12-13,5.90625
+382376,MCD,1988-12-14,5.921875
+382377,MCD,1988-12-15,5.96875
+382378,MCD,1988-12-16,5.96875
+382379,MCD,1988-12-19,6.015625
+382380,MCD,1988-12-20,5.953125
+382381,MCD,1988-12-21,5.96875
+382382,MCD,1988-12-22,5.90625
+382383,MCD,1988-12-23,5.875
+382384,MCD,1988-12-27,5.890625
+382385,MCD,1988-12-28,5.921875
+382386,MCD,1988-12-29,5.953125
+382387,MCD,1988-12-30,6.015625
+382388,MCD,1989-01-03,5.84375
+382389,MCD,1989-01-04,5.9375
+382390,MCD,1989-01-05,5.921875
+382391,MCD,1989-01-06,5.90625
+382392,MCD,1989-01-09,5.84375
+382393,MCD,1989-01-10,5.796875
+382394,MCD,1989-01-11,5.84375
+382395,MCD,1989-01-12,5.9375
+382396,MCD,1989-01-13,5.953125
+382397,MCD,1989-01-16,5.9375
+382398,MCD,1989-01-17,5.921875
+382399,MCD,1989-01-18,5.90625
+382400,MCD,1989-01-19,5.9375
+382401,MCD,1989-01-20,5.90625
+382402,MCD,1989-01-23,5.984375
+382403,MCD,1989-01-24,6.140625
+382404,MCD,1989-01-25,6.125
+382405,MCD,1989-01-26,6.25
+382406,MCD,1989-01-27,6.34375
+382407,MCD,1989-01-30,6.40625
+382408,MCD,1989-01-31,6.5
+382409,MCD,1989-02-01,6.5625
+382410,MCD,1989-02-02,6.53125
+382411,MCD,1989-02-03,6.546875
+382412,MCD,1989-02-06,6.46875
+382413,MCD,1989-02-07,6.546875
+382414,MCD,1989-02-08,6.5
+382415,MCD,1989-02-09,6.453125
+382416,MCD,1989-02-10,6.390625
+382417,MCD,1989-02-13,6.34375
+382418,MCD,1989-02-14,6.359375
+382419,MCD,1989-02-15,6.4375
+382420,MCD,1989-02-16,6.265625
+382421,MCD,1989-02-17,6.4375
+382422,MCD,1989-02-21,6.453125
+382423,MCD,1989-02-22,6.34375
+382424,MCD,1989-02-23,6.34375
+382425,MCD,1989-02-24,6.28125
+382426,MCD,1989-02-27,6.28125
+382427,MCD,1989-02-28,6.3125
+382428,MCD,1989-03-01,6.28125
+382429,MCD,1989-03-02,6.359375
+382430,MCD,1989-03-03,6.34375
+382431,MCD,1989-03-06,6.390625
+382432,MCD,1989-03-07,6.375
+382433,MCD,1989-03-08,6.40625
+382434,MCD,1989-03-09,6.359375
+382435,MCD,1989-03-10,6.328125
+382436,MCD,1989-03-13,6.34375
+382437,MCD,1989-03-14,6.328125
+382438,MCD,1989-03-15,6.328125
+382439,MCD,1989-03-16,6.375
+382440,MCD,1989-03-17,6.21875
+382441,MCD,1989-03-20,6.171875
+382442,MCD,1989-03-21,6.21875
+382443,MCD,1989-03-22,6.1875
+382444,MCD,1989-03-23,6.046875
+382445,MCD,1989-03-27,6.140625
+382446,MCD,1989-03-28,6.1875
+382447,MCD,1989-03-29,6.34375
+382448,MCD,1989-03-30,6.4375
+382449,MCD,1989-03-31,6.421875
+382450,MCD,1989-04-03,6.53125
+382451,MCD,1989-04-04,6.453125
+382452,MCD,1989-04-05,6.46875
+382453,MCD,1989-04-06,6.484375
+382454,MCD,1989-04-07,6.515625
+382455,MCD,1989-04-10,6.484375
+382456,MCD,1989-04-11,6.5
+382457,MCD,1989-04-12,6.59375
+382458,MCD,1989-04-13,6.546875
+382459,MCD,1989-04-14,6.71875
+382460,MCD,1989-04-17,6.6875
+382461,MCD,1989-04-18,6.734375
+382462,MCD,1989-04-19,6.703125
+382463,MCD,1989-04-20,6.6875
+382464,MCD,1989-04-21,6.796875
+382465,MCD,1989-04-24,6.71875
+382466,MCD,1989-04-25,6.703125
+382467,MCD,1989-04-26,6.703125
+382468,MCD,1989-04-27,6.84375
+382469,MCD,1989-04-28,6.875
+382470,MCD,1989-05-01,6.921875
+382471,MCD,1989-05-02,6.875
+382472,MCD,1989-05-03,6.921875
+382473,MCD,1989-05-04,6.953125
+382474,MCD,1989-05-05,6.953125
+382475,MCD,1989-05-08,6.953125
+382476,MCD,1989-05-09,6.9375
+382477,MCD,1989-05-10,7.0
+382478,MCD,1989-05-11,7.09375
+382479,MCD,1989-05-12,7.234375
+382480,MCD,1989-05-15,7.34375
+382481,MCD,1989-05-16,7.21875
+382482,MCD,1989-05-17,7.15625
+382483,MCD,1989-05-18,7.109375
+382484,MCD,1989-05-19,7.234375
+382485,MCD,1989-05-22,7.4375
+382486,MCD,1989-05-23,7.34375
+382487,MCD,1989-05-24,7.25
+382488,MCD,1989-05-25,7.265625
+382489,MCD,1989-05-26,7.34375
+382490,MCD,1989-05-30,7.40625
+382491,MCD,1989-05-31,7.453125
+382492,MCD,1989-06-01,7.4375
+382493,MCD,1989-06-02,7.46875
+382494,MCD,1989-06-05,7.359375
+382495,MCD,1989-06-06,7.34375
+382496,MCD,1989-06-07,7.3125
+382497,MCD,1989-06-08,7.328125
+382498,MCD,1989-06-09,7.328125
+382499,MCD,1989-06-12,7.28125
+382500,MCD,1989-06-13,7.171875
+382501,MCD,1989-06-14,7.171875
+382502,MCD,1989-06-15,7.140625
+382503,MCD,1989-06-16,7.109375
+382504,MCD,1989-06-19,7.25
+382505,MCD,1989-06-20,7.46875
+382506,MCD,1989-06-21,7.0625
+382507,MCD,1989-06-22,7.34375
+382508,MCD,1989-06-23,7.625
+382509,MCD,1989-06-26,7.34375
+382510,MCD,1989-06-27,7.5
+382511,MCD,1989-06-28,7.4375
+382512,MCD,1989-06-29,7.21875
+382513,MCD,1989-06-30,7.3125
+382514,MCD,1989-07-03,7.25
+382515,MCD,1989-07-05,7.25
+382516,MCD,1989-07-06,7.125
+382517,MCD,1989-07-07,7.25
+382518,MCD,1989-07-10,7.28125
+382519,MCD,1989-07-11,7.375
+382520,MCD,1989-07-12,7.4375
+382521,MCD,1989-07-13,7.5
+382522,MCD,1989-07-14,7.53125
+382523,MCD,1989-07-17,7.40625
+382524,MCD,1989-07-18,7.53125
+382525,MCD,1989-07-19,7.71875
+382526,MCD,1989-07-20,7.8125
+382527,MCD,1989-07-21,7.875
+382528,MCD,1989-07-24,7.28125
+382529,MCD,1989-07-25,7.34375
+382530,MCD,1989-07-26,7.5
+382531,MCD,1989-07-27,7.65625
+382532,MCD,1989-07-28,7.59375
+382533,MCD,1989-07-31,7.78125
+382534,MCD,1989-08-01,7.71875
+382535,MCD,1989-08-02,7.71875
+382536,MCD,1989-08-03,7.5625
+382537,MCD,1989-08-04,7.5
+382538,MCD,1989-08-07,7.40625
+382539,MCD,1989-08-08,7.40625
+382540,MCD,1989-08-09,7.28125
+382541,MCD,1989-08-10,7.53125
+382542,MCD,1989-08-11,7.15625
+382543,MCD,1989-08-14,7.25
+382544,MCD,1989-08-15,7.34375
+382545,MCD,1989-08-16,7.28125
+382546,MCD,1989-08-17,7.3125
+382547,MCD,1989-08-18,7.40625
+382548,MCD,1989-08-21,7.34375
+382549,MCD,1989-08-22,7.1875
+382550,MCD,1989-08-23,7.28125
+382551,MCD,1989-08-24,7.40625
+382552,MCD,1989-08-25,7.28125
+382553,MCD,1989-08-28,7.3125
+382554,MCD,1989-08-29,7.28125
+382555,MCD,1989-08-30,7.21875
+382556,MCD,1989-08-31,7.21875
+382557,MCD,1989-09-01,7.28125
+382558,MCD,1989-09-05,7.21875
+382559,MCD,1989-09-06,7.28125
+382560,MCD,1989-09-07,7.1875
+382561,MCD,1989-09-08,7.21875
+382562,MCD,1989-09-11,7.25
+382563,MCD,1989-09-12,7.40625
+382564,MCD,1989-09-13,7.40625
+382565,MCD,1989-09-14,7.375
+382566,MCD,1989-09-15,7.4375
+382567,MCD,1989-09-18,7.625
+382568,MCD,1989-09-19,7.5625
+382569,MCD,1989-09-20,7.5625
+382570,MCD,1989-09-21,7.5625
+382571,MCD,1989-09-22,7.5
+382572,MCD,1989-09-25,7.46875
+382573,MCD,1989-09-26,7.40625
+382574,MCD,1989-09-27,7.46875
+382575,MCD,1989-09-28,7.59375
+382576,MCD,1989-09-29,7.4375
+382577,MCD,1989-10-02,7.4375
+382578,MCD,1989-10-03,7.625
+382579,MCD,1989-10-04,7.5
+382580,MCD,1989-10-05,7.46875
+382581,MCD,1989-10-06,7.5625
+382582,MCD,1989-10-09,7.53125
+382583,MCD,1989-10-10,7.59375
+382584,MCD,1989-10-11,7.53125
+382585,MCD,1989-10-12,7.46875
+382586,MCD,1989-10-13,7.25
+382587,MCD,1989-10-16,7.625
+382588,MCD,1989-10-17,7.65625
+382589,MCD,1989-10-18,7.53125
+382590,MCD,1989-10-19,7.53125
+382591,MCD,1989-10-20,7.59375
+382592,MCD,1989-10-23,7.84375
+382593,MCD,1989-10-24,8.1875
+382594,MCD,1989-10-25,7.875
+382595,MCD,1989-10-26,7.8125
+382596,MCD,1989-10-27,7.71875
+382597,MCD,1989-10-30,7.65625
+382598,MCD,1989-10-31,7.75
+382599,MCD,1989-11-01,7.71875
+382600,MCD,1989-11-02,7.65625
+382601,MCD,1989-11-03,7.6875
+382602,MCD,1989-11-06,7.53125
+382603,MCD,1989-11-07,7.625
+382604,MCD,1989-11-08,7.71875
+382605,MCD,1989-11-09,7.71875
+382606,MCD,1989-11-10,7.8125
+382607,MCD,1989-11-13,7.84375
+382608,MCD,1989-11-14,7.875
+382609,MCD,1989-11-15,7.84375
+382610,MCD,1989-11-16,7.8125
+382611,MCD,1989-11-17,7.875
+382612,MCD,1989-11-20,7.84375
+382613,MCD,1989-11-21,8.09375
+382614,MCD,1989-11-22,8.1875
+382615,MCD,1989-11-24,8.21875
+382616,MCD,1989-11-27,8.25
+382617,MCD,1989-11-28,8.21875
+382618,MCD,1989-11-29,8.09375
+382619,MCD,1989-11-30,8.21875
+382620,MCD,1989-12-01,8.375
+382621,MCD,1989-12-04,8.4375
+382622,MCD,1989-12-05,8.4375
+382623,MCD,1989-12-06,8.46875
+382624,MCD,1989-12-07,8.46875
+382625,MCD,1989-12-08,8.53125
+382626,MCD,1989-12-11,8.46875
+382627,MCD,1989-12-12,8.5
+382628,MCD,1989-12-13,8.5625
+382629,MCD,1989-12-14,8.53125
+382630,MCD,1989-12-15,8.5625
+382631,MCD,1989-12-18,8.46875
+382632,MCD,1989-12-19,8.375
+382633,MCD,1989-12-20,8.21875
+382634,MCD,1989-12-21,8.34375
+382635,MCD,1989-12-22,8.3125
+382636,MCD,1989-12-26,8.34375
+382637,MCD,1989-12-27,8.40625
+382638,MCD,1989-12-28,8.53125
+382639,MCD,1989-12-29,8.625
+382640,MCD,1990-01-02,8.71875
+382641,MCD,1990-01-03,8.625
+382642,MCD,1990-01-04,8.46875
+382643,MCD,1990-01-05,8.3125
+382644,MCD,1990-01-08,8.46875
+382645,MCD,1990-01-09,8.40625
+382646,MCD,1990-01-10,8.25
+382647,MCD,1990-01-11,8.1875
+382648,MCD,1990-01-12,8.03125
+382649,MCD,1990-01-15,7.9375
+382650,MCD,1990-01-16,8.03125
+382651,MCD,1990-01-17,8.03125
+382652,MCD,1990-01-18,8.0625
+382653,MCD,1990-01-19,7.96875
+382654,MCD,1990-01-22,7.75
+382655,MCD,1990-01-23,7.875
+382656,MCD,1990-01-24,7.75
+382657,MCD,1990-01-25,7.71875
+382658,MCD,1990-01-26,7.8125
+382659,MCD,1990-01-29,7.8125
+382660,MCD,1990-01-30,7.8125
+382661,MCD,1990-01-31,8.15625
+382662,MCD,1990-02-01,8.28125
+382663,MCD,1990-02-02,8.3125
+382664,MCD,1990-02-05,8.375
+382665,MCD,1990-02-06,8.28125
+382666,MCD,1990-02-07,8.46875
+382667,MCD,1990-02-08,8.28125
+382668,MCD,1990-02-09,8.25
+382669,MCD,1990-02-12,8.125
+382670,MCD,1990-02-13,8.15625
+382671,MCD,1990-02-14,8.0625
+382672,MCD,1990-02-15,8.21875
+382673,MCD,1990-02-16,8.09375
+382674,MCD,1990-02-20,7.96875
+382675,MCD,1990-02-21,7.8125
+382676,MCD,1990-02-22,7.8125
+382677,MCD,1990-02-23,7.6875
+382678,MCD,1990-02-26,7.875
+382679,MCD,1990-02-27,7.90625
+382680,MCD,1990-02-28,7.875
+382681,MCD,1990-03-01,7.875
+382682,MCD,1990-03-02,7.9375
+382683,MCD,1990-03-05,8.0
+382684,MCD,1990-03-06,8.0
+382685,MCD,1990-03-07,7.78125
+382686,MCD,1990-03-08,8.0
+382687,MCD,1990-03-09,8.03125
+382688,MCD,1990-03-12,8.0
+382689,MCD,1990-03-13,7.90625
+382690,MCD,1990-03-14,7.9375
+382691,MCD,1990-03-15,7.90625
+382692,MCD,1990-03-16,7.96875
+382693,MCD,1990-03-19,8.1875
+382694,MCD,1990-03-20,8.09375
+382695,MCD,1990-03-21,7.96875
+382696,MCD,1990-03-22,7.875
+382697,MCD,1990-03-23,7.84375
+382698,MCD,1990-03-26,7.84375
+382699,MCD,1990-03-27,7.96875
+382700,MCD,1990-03-28,7.96875
+382701,MCD,1990-03-29,7.90625
+382702,MCD,1990-03-30,7.9375
+382703,MCD,1990-04-02,7.90625
+382704,MCD,1990-04-03,8.0
+382705,MCD,1990-04-04,7.875
+382706,MCD,1990-04-05,7.875
+382707,MCD,1990-04-06,7.8125
+382708,MCD,1990-04-09,7.96875
+382709,MCD,1990-04-10,8.0625
+382710,MCD,1990-04-11,8.03125
+382711,MCD,1990-04-12,8.15625
+382712,MCD,1990-04-16,8.21875
+382713,MCD,1990-04-17,8.25
+382714,MCD,1990-04-18,8.09375
+382715,MCD,1990-04-19,7.96875
+382716,MCD,1990-04-20,7.875
+382717,MCD,1990-04-23,7.78125
+382718,MCD,1990-04-24,7.71875
+382719,MCD,1990-04-25,7.71875
+382720,MCD,1990-04-26,7.65625
+382721,MCD,1990-04-27,7.59375
+382722,MCD,1990-04-30,7.5625
+382723,MCD,1990-05-01,7.65625
+382724,MCD,1990-05-02,7.78125
+382725,MCD,1990-05-03,7.8125
+382726,MCD,1990-05-04,7.96875
+382727,MCD,1990-05-07,7.9375
+382728,MCD,1990-05-08,7.84375
+382729,MCD,1990-05-09,7.9375
+382730,MCD,1990-05-10,7.96875
+382731,MCD,1990-05-11,8.15625
+382732,MCD,1990-05-14,8.125
+382733,MCD,1990-05-15,8.03125
+382734,MCD,1990-05-16,7.9375
+382735,MCD,1990-05-17,7.96875
+382736,MCD,1990-05-18,8.1875
+382737,MCD,1990-05-21,8.375
+382738,MCD,1990-05-22,8.40625
+382739,MCD,1990-05-23,8.53125
+382740,MCD,1990-05-24,8.78125
+382741,MCD,1990-05-25,8.59375
+382742,MCD,1990-05-29,8.6875
+382743,MCD,1990-05-30,8.65625
+382744,MCD,1990-05-31,8.65625
+382745,MCD,1990-06-01,8.875
+382746,MCD,1990-06-04,9.09375
+382747,MCD,1990-06-05,8.9375
+382748,MCD,1990-06-06,8.78125
+382749,MCD,1990-06-07,8.84375
+382750,MCD,1990-06-08,8.6875
+382751,MCD,1990-06-11,8.84375
+382752,MCD,1990-06-12,9.03125
+382753,MCD,1990-06-13,9.0625
+382754,MCD,1990-06-14,8.90625
+382755,MCD,1990-06-15,8.84375
+382756,MCD,1990-06-18,8.8125
+382757,MCD,1990-06-19,8.84375
+382758,MCD,1990-06-20,8.8125
+382759,MCD,1990-06-21,8.8125
+382760,MCD,1990-06-22,8.5625
+382761,MCD,1990-06-25,8.5625
+382762,MCD,1990-06-26,8.5625
+382763,MCD,1990-06-27,8.65625
+382764,MCD,1990-06-28,8.96875
+382765,MCD,1990-06-29,8.875
+382766,MCD,1990-07-02,8.90625
+382767,MCD,1990-07-03,9.0
+382768,MCD,1990-07-05,8.84375
+382769,MCD,1990-07-06,8.9375
+382770,MCD,1990-07-09,9.0
+382771,MCD,1990-07-10,8.875
+382772,MCD,1990-07-11,9.0
+382773,MCD,1990-07-12,9.25
+382774,MCD,1990-07-13,9.25
+382775,MCD,1990-07-16,9.4375
+382776,MCD,1990-07-17,9.53125
+382777,MCD,1990-07-18,9.5
+382778,MCD,1990-07-19,9.375
+382779,MCD,1990-07-20,9.0
+382780,MCD,1990-07-23,8.25
+382781,MCD,1990-07-24,8.3125
+382782,MCD,1990-07-25,8.3125
+382783,MCD,1990-07-26,8.15625
+382784,MCD,1990-07-27,7.9375
+382785,MCD,1990-07-30,8.03125
+382786,MCD,1990-07-31,7.84375
+382787,MCD,1990-08-01,7.78125
+382788,MCD,1990-08-02,7.6875
+382789,MCD,1990-08-03,7.5625
+382790,MCD,1990-08-06,7.28125
+382791,MCD,1990-08-07,7.4375
+382792,MCD,1990-08-08,7.53125
+382793,MCD,1990-08-09,7.71875
+382794,MCD,1990-08-10,7.46875
+382795,MCD,1990-08-13,7.4375
+382796,MCD,1990-08-14,7.5
+382797,MCD,1990-08-15,7.53125
+382798,MCD,1990-08-16,7.25
+382799,MCD,1990-08-17,7.0625
+382800,MCD,1990-08-20,7.09375
+382801,MCD,1990-08-21,7.0
+382802,MCD,1990-08-22,6.90625
+382803,MCD,1990-08-23,6.625
+382804,MCD,1990-08-24,6.84375
+382805,MCD,1990-08-27,7.0625
+382806,MCD,1990-08-28,6.96875
+382807,MCD,1990-08-29,6.875
+382808,MCD,1990-08-30,6.9375
+382809,MCD,1990-08-31,6.96875
+382810,MCD,1990-09-04,7.0
+382811,MCD,1990-09-05,6.90625
+382812,MCD,1990-09-06,6.6875
+382813,MCD,1990-09-07,6.96875
+382814,MCD,1990-09-10,6.90625
+382815,MCD,1990-09-11,6.9375
+382816,MCD,1990-09-12,6.875
+382817,MCD,1990-09-13,6.71875
+382818,MCD,1990-09-14,6.71875
+382819,MCD,1990-09-17,6.59375
+382820,MCD,1990-09-18,6.71875
+382821,MCD,1990-09-19,6.5625
+382822,MCD,1990-09-20,6.4375
+382823,MCD,1990-09-21,6.4375
+382824,MCD,1990-09-24,6.34375
+382825,MCD,1990-09-25,6.53125
+382826,MCD,1990-09-26,6.46875
+382827,MCD,1990-09-27,6.4375
+382828,MCD,1990-09-28,6.5
+382829,MCD,1990-10-01,6.75
+382830,MCD,1990-10-02,6.875
+382831,MCD,1990-10-03,6.75
+382832,MCD,1990-10-04,6.875
+382833,MCD,1990-10-05,6.78125
+382834,MCD,1990-10-08,6.8125
+382835,MCD,1990-10-09,6.6875
+382836,MCD,1990-10-10,6.6875
+382837,MCD,1990-10-11,6.40625
+382838,MCD,1990-10-12,6.5
+382839,MCD,1990-10-15,6.5625
+382840,MCD,1990-10-16,6.71875
+382841,MCD,1990-10-17,6.625
+382842,MCD,1990-10-18,6.78125
+382843,MCD,1990-10-19,6.875
+382844,MCD,1990-10-22,6.78125
+382845,MCD,1990-10-23,6.6875
+382846,MCD,1990-10-24,6.5625
+382847,MCD,1990-10-25,6.4375
+382848,MCD,1990-10-26,6.34375
+382849,MCD,1990-10-29,6.40625
+382850,MCD,1990-10-30,6.40625
+382851,MCD,1990-10-31,6.3125
+382852,MCD,1990-11-01,6.375
+382853,MCD,1990-11-02,6.40625
+382854,MCD,1990-11-05,6.53125
+382855,MCD,1990-11-06,6.59375
+382856,MCD,1990-11-07,6.59375
+382857,MCD,1990-11-08,6.625
+382858,MCD,1990-11-09,6.8125
+382859,MCD,1990-11-12,7.1875
+382860,MCD,1990-11-13,7.0625
+382861,MCD,1990-11-14,7.1875
+382862,MCD,1990-11-15,7.09375
+382863,MCD,1990-11-16,7.09375
+382864,MCD,1990-11-19,7.125
+382865,MCD,1990-11-20,7.09375
+382866,MCD,1990-11-21,7.0625
+382867,MCD,1990-11-23,7.1875
+382868,MCD,1990-11-26,7.03125
+382869,MCD,1990-11-27,7.1875
+382870,MCD,1990-11-28,7.28125
+382871,MCD,1990-11-29,7.0
+382872,MCD,1990-11-30,7.03125
+382873,MCD,1990-12-03,7.34375
+382874,MCD,1990-12-04,7.34375
+382875,MCD,1990-12-05,7.40625
+382876,MCD,1990-12-06,7.40625
+382877,MCD,1990-12-07,7.5625
+382878,MCD,1990-12-10,7.53125
+382879,MCD,1990-12-11,7.46875
+382880,MCD,1990-12-12,7.5625
+382881,MCD,1990-12-13,7.53125
+382882,MCD,1990-12-14,7.34375
+382883,MCD,1990-12-17,7.28125
+382884,MCD,1990-12-18,7.4375
+382885,MCD,1990-12-19,7.34375
+382886,MCD,1990-12-20,7.375
+382887,MCD,1990-12-21,7.25
+382888,MCD,1990-12-24,7.09375
+382889,MCD,1990-12-26,7.09375
+382890,MCD,1990-12-27,7.125
+382891,MCD,1990-12-28,7.1875
+382892,MCD,1990-12-31,7.28125
+382893,MCD,1991-01-02,7.125
+382894,MCD,1991-01-03,7.03125
+382895,MCD,1991-01-04,7.0625
+382896,MCD,1991-01-07,6.84375
+382897,MCD,1991-01-08,6.875
+382898,MCD,1991-01-09,6.875
+382899,MCD,1991-01-10,6.9375
+382900,MCD,1991-01-11,6.78125
+382901,MCD,1991-01-14,6.6875
+382902,MCD,1991-01-15,6.78125
+382903,MCD,1991-01-16,6.75
+382904,MCD,1991-01-17,7.1875
+382905,MCD,1991-01-18,7.3125
+382906,MCD,1991-01-21,7.1875
+382907,MCD,1991-01-22,7.1875
+382908,MCD,1991-01-23,7.125
+382909,MCD,1991-01-24,7.09375
+382910,MCD,1991-01-25,7.09375
+382911,MCD,1991-01-28,6.9375
+382912,MCD,1991-01-29,6.6875
+382913,MCD,1991-01-30,6.9375
+382914,MCD,1991-01-31,7.125
+382915,MCD,1991-02-01,7.15625
+382916,MCD,1991-02-04,7.3125
+382917,MCD,1991-02-05,7.28125
+382918,MCD,1991-02-06,7.28125
+382919,MCD,1991-02-07,7.15625
+382920,MCD,1991-02-08,7.1875
+382921,MCD,1991-02-11,7.5
+382922,MCD,1991-02-12,7.8125
+382923,MCD,1991-02-13,8.09375
+382924,MCD,1991-02-14,7.90625
+382925,MCD,1991-02-15,7.875
+382926,MCD,1991-02-19,8.03125
+382927,MCD,1991-02-20,7.96875
+382928,MCD,1991-02-21,8.03125
+382929,MCD,1991-02-22,7.78125
+382930,MCD,1991-02-25,7.75
+382931,MCD,1991-02-26,7.65625
+382932,MCD,1991-02-27,7.6875
+382933,MCD,1991-02-28,7.90625
+382934,MCD,1991-03-01,8.0
+382935,MCD,1991-03-04,8.125
+382936,MCD,1991-03-05,8.28125
+382937,MCD,1991-03-06,8.25
+382938,MCD,1991-03-07,8.53125
+382939,MCD,1991-03-08,8.5
+382940,MCD,1991-03-11,8.21875
+382941,MCD,1991-03-12,8.46875
+382942,MCD,1991-03-13,8.78125
+382943,MCD,1991-03-14,8.75
+382944,MCD,1991-03-15,8.625
+382945,MCD,1991-03-18,8.75
+382946,MCD,1991-03-19,8.71875
+382947,MCD,1991-03-20,8.625
+382948,MCD,1991-03-21,8.3125
+382949,MCD,1991-03-22,8.40625
+382950,MCD,1991-03-25,8.40625
+382951,MCD,1991-03-26,8.46875
+382952,MCD,1991-03-27,8.6875
+382953,MCD,1991-03-28,8.6875
+382954,MCD,1991-04-01,8.46875
+382955,MCD,1991-04-02,8.71875
+382956,MCD,1991-04-03,8.65625
+382957,MCD,1991-04-04,8.875
+382958,MCD,1991-04-05,8.9375
+382959,MCD,1991-04-08,8.875
+382960,MCD,1991-04-09,8.59375
+382961,MCD,1991-04-10,8.5625
+382962,MCD,1991-04-11,8.84375
+382963,MCD,1991-04-12,8.78125
+382964,MCD,1991-04-15,8.6875
+382965,MCD,1991-04-16,8.84375
+382966,MCD,1991-04-17,8.84375
+382967,MCD,1991-04-18,8.75
+382968,MCD,1991-04-19,8.625
+382969,MCD,1991-04-22,8.75
+382970,MCD,1991-04-23,8.71875
+382971,MCD,1991-04-24,8.8125
+382972,MCD,1991-04-25,8.6875
+382973,MCD,1991-04-26,8.59375
+382974,MCD,1991-04-29,8.4375
+382975,MCD,1991-04-30,8.375
+382976,MCD,1991-05-01,8.5
+382977,MCD,1991-05-02,8.53125
+382978,MCD,1991-05-03,8.375
+382979,MCD,1991-05-06,8.3125
+382980,MCD,1991-05-07,8.40625
+382981,MCD,1991-05-08,8.5
+382982,MCD,1991-05-09,8.5625
+382983,MCD,1991-05-10,8.46875
+382984,MCD,1991-05-13,8.4375
+382985,MCD,1991-05-14,8.375
+382986,MCD,1991-05-15,8.1875
+382987,MCD,1991-05-16,8.25
+382988,MCD,1991-05-17,8.40625
+382989,MCD,1991-05-20,8.53125
+382990,MCD,1991-05-21,8.6875
+382991,MCD,1991-05-22,8.59375
+382992,MCD,1991-05-23,8.46875
+382993,MCD,1991-05-24,8.4375
+382994,MCD,1991-05-28,8.625
+382995,MCD,1991-05-29,8.65625
+382996,MCD,1991-05-30,8.8125
+382997,MCD,1991-05-31,8.75
+382998,MCD,1991-06-03,8.71875
+382999,MCD,1991-06-04,8.75
+383000,MCD,1991-06-05,8.65625
+383001,MCD,1991-06-06,8.53125
+383002,MCD,1991-06-07,8.53125
+383003,MCD,1991-06-10,8.46875
+383004,MCD,1991-06-11,8.59375
+383005,MCD,1991-06-12,8.5
+383006,MCD,1991-06-13,8.53125
+383007,MCD,1991-06-14,8.3125
+383008,MCD,1991-06-17,8.1875
+383009,MCD,1991-06-18,8.0625
+383010,MCD,1991-06-19,8.0
+383011,MCD,1991-06-20,7.96875
+383012,MCD,1991-06-21,8.03125
+383013,MCD,1991-06-24,7.90625
+383014,MCD,1991-06-25,7.90625
+383015,MCD,1991-06-26,7.9375
+383016,MCD,1991-06-27,8.34375
+383017,MCD,1991-06-28,8.21875
+383018,MCD,1991-07-01,8.375
+383019,MCD,1991-07-02,8.375
+383020,MCD,1991-07-03,8.25
+383021,MCD,1991-07-05,8.25
+383022,MCD,1991-07-08,8.25
+383023,MCD,1991-07-09,8.25
+383024,MCD,1991-07-10,8.25
+383025,MCD,1991-07-11,8.28125
+383026,MCD,1991-07-12,8.25
+383027,MCD,1991-07-15,8.28125
+383028,MCD,1991-07-16,8.28125
+383029,MCD,1991-07-17,8.5
+383030,MCD,1991-07-18,8.46875
+383031,MCD,1991-07-19,8.5625
+383032,MCD,1991-07-22,8.5625
+383033,MCD,1991-07-23,8.3125
+383034,MCD,1991-07-24,8.28125
+383035,MCD,1991-07-25,8.25
+383036,MCD,1991-07-26,8.1875
+383037,MCD,1991-07-29,8.15625
+383038,MCD,1991-07-30,8.25
+383039,MCD,1991-07-31,8.1875
+383040,MCD,1991-08-01,8.0625
+383041,MCD,1991-08-02,7.9375
+383042,MCD,1991-08-05,7.875
+383043,MCD,1991-08-06,7.96875
+383044,MCD,1991-08-07,8.15625
+383045,MCD,1991-08-08,8.25
+383046,MCD,1991-08-09,8.15625
+383047,MCD,1991-08-12,8.03125
+383048,MCD,1991-08-13,8.15625
+383049,MCD,1991-08-14,8.03125
+383050,MCD,1991-08-15,8.03125
+383051,MCD,1991-08-16,8.0
+383052,MCD,1991-08-19,7.75
+383053,MCD,1991-08-20,7.75
+383054,MCD,1991-08-21,8.0
+383055,MCD,1991-08-22,8.0625
+383056,MCD,1991-08-23,8.1875
+383057,MCD,1991-08-26,8.15625
+383058,MCD,1991-08-27,8.125
+383059,MCD,1991-08-28,8.21875
+383060,MCD,1991-08-29,8.3125
+383061,MCD,1991-08-30,8.15625
+383062,MCD,1991-09-03,8.125
+383063,MCD,1991-09-04,7.9375
+383064,MCD,1991-09-05,7.875
+383065,MCD,1991-09-06,7.84375
+383066,MCD,1991-09-09,8.0
+383067,MCD,1991-09-10,8.03125
+383068,MCD,1991-09-11,8.125
+383069,MCD,1991-09-12,8.28125
+383070,MCD,1991-09-13,8.15625
+383071,MCD,1991-09-16,8.25
+383072,MCD,1991-09-17,8.15625
+383073,MCD,1991-09-18,8.21875
+383074,MCD,1991-09-19,8.21875
+383075,MCD,1991-09-20,8.3125
+383076,MCD,1991-09-23,8.40625
+383077,MCD,1991-09-24,8.34375
+383078,MCD,1991-09-25,8.65625
+383079,MCD,1991-09-26,8.8125
+383080,MCD,1991-09-27,8.78125
+383081,MCD,1991-09-30,8.75
+383082,MCD,1991-10-01,8.71875
+383083,MCD,1991-10-02,8.84375
+383084,MCD,1991-10-03,8.75
+383085,MCD,1991-10-04,8.78125
+383086,MCD,1991-10-07,8.71875
+383087,MCD,1991-10-08,8.71875
+383088,MCD,1991-10-09,8.59375
+383089,MCD,1991-10-10,8.71875
+383090,MCD,1991-10-11,8.8125
+383091,MCD,1991-10-14,8.90625
+383092,MCD,1991-10-15,8.9375
+383093,MCD,1991-10-16,9.03125
+383094,MCD,1991-10-17,9.125
+383095,MCD,1991-10-18,9.3125
+383096,MCD,1991-10-21,9.0
+383097,MCD,1991-10-22,8.75
+383098,MCD,1991-10-23,8.75
+383099,MCD,1991-10-24,8.6875
+383100,MCD,1991-10-25,8.5625
+383101,MCD,1991-10-28,8.6875
+383102,MCD,1991-10-29,8.90625
+383103,MCD,1991-10-30,8.8125
+383104,MCD,1991-10-31,8.6875
+383105,MCD,1991-11-01,8.65625
+383106,MCD,1991-11-04,8.6875
+383107,MCD,1991-11-05,8.71875
+383108,MCD,1991-11-06,8.78125
+383109,MCD,1991-11-07,8.8125
+383110,MCD,1991-11-08,8.90625
+383111,MCD,1991-11-11,8.875
+383112,MCD,1991-11-12,8.875
+383113,MCD,1991-11-13,8.875
+383114,MCD,1991-11-14,8.90625
+383115,MCD,1991-11-15,8.53125
+383116,MCD,1991-11-18,8.75
+383117,MCD,1991-11-19,8.59375
+383118,MCD,1991-11-20,8.40625
+383119,MCD,1991-11-21,8.53125
+383120,MCD,1991-11-22,8.4375
+383121,MCD,1991-11-25,8.4375
+383122,MCD,1991-11-26,8.53125
+383123,MCD,1991-11-27,8.46875
+383124,MCD,1991-11-29,8.40625
+383125,MCD,1991-12-02,8.5625
+383126,MCD,1991-12-03,8.46875
+383127,MCD,1991-12-04,8.46875
+383128,MCD,1991-12-05,8.40625
+383129,MCD,1991-12-06,8.59375
+383130,MCD,1991-12-09,8.65625
+383131,MCD,1991-12-10,8.6875
+383132,MCD,1991-12-11,8.5625
+383133,MCD,1991-12-12,8.65625
+383134,MCD,1991-12-13,8.75
+383135,MCD,1991-12-16,8.96875
+383136,MCD,1991-12-17,9.03125
+383137,MCD,1991-12-18,9.09375
+383138,MCD,1991-12-19,9.15625
+383139,MCD,1991-12-20,9.3125
+383140,MCD,1991-12-23,9.46875
+383141,MCD,1991-12-24,9.8125
+383142,MCD,1991-12-26,9.875
+383143,MCD,1991-12-27,9.71875
+383144,MCD,1991-12-30,9.8125
+383145,MCD,1991-12-31,9.5
+383146,MCD,1992-01-02,9.8125
+383147,MCD,1992-01-03,9.84375
+383148,MCD,1992-01-06,10.0625
+383149,MCD,1992-01-07,10.28125
+383150,MCD,1992-01-08,10.28125
+383151,MCD,1992-01-09,10.71875
+383152,MCD,1992-01-10,10.5
+383153,MCD,1992-01-13,10.5
+383154,MCD,1992-01-14,10.75
+383155,MCD,1992-01-15,10.5625
+383156,MCD,1992-01-16,10.21875
+383157,MCD,1992-01-17,10.25
+383158,MCD,1992-01-20,10.375
+383159,MCD,1992-01-21,10.59375
+383160,MCD,1992-01-22,10.78125
+383161,MCD,1992-01-23,10.65625
+383162,MCD,1992-01-24,10.71875
+383163,MCD,1992-01-27,10.625
+383164,MCD,1992-01-28,10.875
+383165,MCD,1992-01-29,10.5625
+383166,MCD,1992-01-30,11.0625
+383167,MCD,1992-01-31,10.875
+383168,MCD,1992-02-03,10.96875
+383169,MCD,1992-02-04,10.875
+383170,MCD,1992-02-05,10.90625
+383171,MCD,1992-02-06,10.875
+383172,MCD,1992-02-07,10.9375
+383173,MCD,1992-02-10,10.84375
+383174,MCD,1992-02-11,10.75
+383175,MCD,1992-02-12,10.96875
+383176,MCD,1992-02-13,10.90625
+383177,MCD,1992-02-14,10.71875
+383178,MCD,1992-02-18,10.34375
+383179,MCD,1992-02-19,10.25
+383180,MCD,1992-02-20,10.53125
+383181,MCD,1992-02-21,10.71875
+383182,MCD,1992-02-24,10.8125
+383183,MCD,1992-02-25,10.625
+383184,MCD,1992-02-26,10.25
+383185,MCD,1992-02-27,10.21875
+383186,MCD,1992-02-28,10.125
+383187,MCD,1992-03-02,10.3125
+383188,MCD,1992-03-03,10.25
+383189,MCD,1992-03-04,10.1875
+383190,MCD,1992-03-05,10.0
+383191,MCD,1992-03-06,10.0
+383192,MCD,1992-03-09,10.03125
+383193,MCD,1992-03-10,10.0
+383194,MCD,1992-03-11,10.40625
+383195,MCD,1992-03-12,10.6875
+383196,MCD,1992-03-13,10.65625
+383197,MCD,1992-03-16,10.625
+383198,MCD,1992-03-17,10.71875
+383199,MCD,1992-03-18,11.0625
+383200,MCD,1992-03-19,10.875
+383201,MCD,1992-03-20,10.78125
+383202,MCD,1992-03-23,10.65625
+383203,MCD,1992-03-24,10.5
+383204,MCD,1992-03-25,10.375
+383205,MCD,1992-03-26,10.5
+383206,MCD,1992-03-27,10.25
+383207,MCD,1992-03-30,10.125
+383208,MCD,1992-03-31,9.96875
+383209,MCD,1992-04-01,10.125
+383210,MCD,1992-04-02,10.15625
+383211,MCD,1992-04-03,10.34375
+383212,MCD,1992-04-06,10.53125
+383213,MCD,1992-04-07,10.4375
+383214,MCD,1992-04-08,10.375
+383215,MCD,1992-04-09,10.53125
+383216,MCD,1992-04-10,10.46875
+383217,MCD,1992-04-13,10.21875
+383218,MCD,1992-04-14,10.40625
+383219,MCD,1992-04-15,10.5625
+383220,MCD,1992-04-16,10.625
+383221,MCD,1992-04-20,10.34375
+383222,MCD,1992-04-21,10.21875
+383223,MCD,1992-04-22,10.25
+383224,MCD,1992-04-23,10.59375
+383225,MCD,1992-04-24,11.0
+383226,MCD,1992-04-27,10.90625
+383227,MCD,1992-04-28,11.0
+383228,MCD,1992-04-29,11.21875
+383229,MCD,1992-04-30,11.09375
+383230,MCD,1992-05-01,10.84375
+383231,MCD,1992-05-04,10.90625
+383232,MCD,1992-05-05,10.9375
+383233,MCD,1992-05-06,11.0625
+383234,MCD,1992-05-07,11.09375
+383235,MCD,1992-05-08,11.125
+383236,MCD,1992-05-11,11.375
+383237,MCD,1992-05-12,11.03125
+383238,MCD,1992-05-13,11.0
+383239,MCD,1992-05-14,10.90625
+383240,MCD,1992-05-15,10.78125
+383241,MCD,1992-05-18,10.9375
+383242,MCD,1992-05-19,11.1875
+383243,MCD,1992-05-20,11.53125
+383244,MCD,1992-05-21,11.6875
+383245,MCD,1992-05-22,11.46875
+383246,MCD,1992-05-26,11.25
+383247,MCD,1992-05-27,11.28125
+383248,MCD,1992-05-28,11.625
+383249,MCD,1992-05-29,11.71875
+383250,MCD,1992-06-01,11.78125
+383251,MCD,1992-06-02,11.84375
+383252,MCD,1992-06-03,11.59375
+383253,MCD,1992-06-04,11.5
+383254,MCD,1992-06-05,11.625
+383255,MCD,1992-06-08,11.625
+383256,MCD,1992-06-09,11.46875
+383257,MCD,1992-06-10,11.3125
+383258,MCD,1992-06-11,11.125
+383259,MCD,1992-06-12,11.1875
+383260,MCD,1992-06-15,11.1875
+383261,MCD,1992-06-16,11.21875
+383262,MCD,1992-06-17,11.09375
+383263,MCD,1992-06-18,11.25
+383264,MCD,1992-06-19,11.375
+383265,MCD,1992-06-22,11.3125
+383266,MCD,1992-06-23,11.34375
+383267,MCD,1992-06-24,11.375
+383268,MCD,1992-06-25,11.5
+383269,MCD,1992-06-26,11.53125
+383270,MCD,1992-06-29,11.78125
+383271,MCD,1992-06-30,11.5
+383272,MCD,1992-07-01,11.6875
+383273,MCD,1992-07-02,11.625
+383274,MCD,1992-07-06,11.5625
+383275,MCD,1992-07-07,11.28125
+383276,MCD,1992-07-08,11.03125
+383277,MCD,1992-07-09,11.40625
+383278,MCD,1992-07-10,11.75
+383279,MCD,1992-07-13,11.625
+383280,MCD,1992-07-14,11.53125
+383281,MCD,1992-07-15,11.53125
+383282,MCD,1992-07-16,11.53125
+383283,MCD,1992-07-17,11.53125
+383284,MCD,1992-07-20,11.25
+383285,MCD,1992-07-21,11.40625
+383286,MCD,1992-07-22,11.15625
+383287,MCD,1992-07-23,10.59375
+383288,MCD,1992-07-24,10.9375
+383289,MCD,1992-07-27,10.90625
+383290,MCD,1992-07-28,11.03125
+383291,MCD,1992-07-29,11.1875
+383292,MCD,1992-07-30,11.09375
+383293,MCD,1992-07-31,10.96875
+383294,MCD,1992-08-03,10.6875
+383295,MCD,1992-08-04,10.6875
+383296,MCD,1992-08-05,10.71875
+383297,MCD,1992-08-06,10.625
+383298,MCD,1992-08-07,10.5625
+383299,MCD,1992-08-10,10.46875
+383300,MCD,1992-08-11,10.75
+383301,MCD,1992-08-12,10.71875
+383302,MCD,1992-08-13,10.71875
+383303,MCD,1992-08-14,10.59375
+383304,MCD,1992-08-17,10.625
+383305,MCD,1992-08-18,10.8125
+383306,MCD,1992-08-19,10.71875
+383307,MCD,1992-08-20,10.84375
+383308,MCD,1992-08-21,10.625
+383309,MCD,1992-08-24,10.46875
+383310,MCD,1992-08-25,10.4375
+383311,MCD,1992-08-26,10.65625
+383312,MCD,1992-08-27,10.8125
+383313,MCD,1992-08-28,10.6875
+383314,MCD,1992-08-31,10.625
+383315,MCD,1992-09-01,10.53125
+383316,MCD,1992-09-02,10.65625
+383317,MCD,1992-09-03,10.875
+383318,MCD,1992-09-04,10.65625
+383319,MCD,1992-09-08,10.8125
+383320,MCD,1992-09-09,10.90625
+383321,MCD,1992-09-10,10.875
+383322,MCD,1992-09-11,10.9375
+383323,MCD,1992-09-14,11.34375
+383324,MCD,1992-09-15,11.1875
+383325,MCD,1992-09-16,11.15625
+383326,MCD,1992-09-17,11.125
+383327,MCD,1992-09-18,11.15625
+383328,MCD,1992-09-21,11.1875
+383329,MCD,1992-09-22,11.0625
+383330,MCD,1992-09-23,11.125
+383331,MCD,1992-09-24,11.1875
+383332,MCD,1992-09-25,11.03125
+383333,MCD,1992-09-28,11.15625
+383334,MCD,1992-09-29,11.125
+383335,MCD,1992-09-30,11.09375
+383336,MCD,1992-10-01,11.09375
+383337,MCD,1992-10-02,10.96875
+383338,MCD,1992-10-05,10.71875
+383339,MCD,1992-10-06,10.71875
+383340,MCD,1992-10-07,10.59375
+383341,MCD,1992-10-08,10.8125
+383342,MCD,1992-10-09,10.75
+383343,MCD,1992-10-12,10.875
+383344,MCD,1992-10-13,10.8125
+383345,MCD,1992-10-14,10.75
+383346,MCD,1992-10-15,10.625
+383347,MCD,1992-10-16,10.625
+383348,MCD,1992-10-19,10.625
+383349,MCD,1992-10-20,10.71875
+383350,MCD,1992-10-21,10.65625
+383351,MCD,1992-10-22,10.71875
+383352,MCD,1992-10-23,10.75
+383353,MCD,1992-10-26,11.09375
+383354,MCD,1992-10-27,11.4375
+383355,MCD,1992-10-28,11.40625
+383356,MCD,1992-10-29,11.53125
+383357,MCD,1992-10-30,11.46875
+383358,MCD,1992-11-02,11.5
+383359,MCD,1992-11-03,11.5625
+383360,MCD,1992-11-04,11.375
+383361,MCD,1992-11-05,11.4375
+383362,MCD,1992-11-06,11.53125
+383363,MCD,1992-11-09,11.40625
+383364,MCD,1992-11-10,11.46875
+383365,MCD,1992-11-11,11.75
+383366,MCD,1992-11-12,11.65625
+383367,MCD,1992-11-13,11.59375
+383368,MCD,1992-11-16,11.8125
+383369,MCD,1992-11-17,11.96875
+383370,MCD,1992-11-18,11.96875
+383371,MCD,1992-11-19,12.1875
+383372,MCD,1992-11-20,12.0625
+383373,MCD,1992-11-23,12.03125
+383374,MCD,1992-11-24,12.21875
+383375,MCD,1992-11-25,12.03125
+383376,MCD,1992-11-27,12.25
+383377,MCD,1992-11-30,12.25
+383378,MCD,1992-12-01,12.25
+383379,MCD,1992-12-02,12.25
+383380,MCD,1992-12-03,12.25
+383381,MCD,1992-12-04,12.21875
+383382,MCD,1992-12-07,12.28125
+383383,MCD,1992-12-08,12.40625
+383384,MCD,1992-12-09,12.25
+383385,MCD,1992-12-10,12.28125
+383386,MCD,1992-12-11,12.21875
+383387,MCD,1992-12-14,12.09375
+383388,MCD,1992-12-15,11.9375
+383389,MCD,1992-12-16,11.84375
+383390,MCD,1992-12-17,11.96875
+383391,MCD,1992-12-18,12.34375
+383392,MCD,1992-12-21,12.28125
+383393,MCD,1992-12-22,12.28125
+383394,MCD,1992-12-23,12.4375
+383395,MCD,1992-12-24,12.21875
+383396,MCD,1992-12-28,12.5
+383397,MCD,1992-12-29,12.3125
+383398,MCD,1992-12-30,12.21875
+383399,MCD,1992-12-31,12.1875
+383400,MCD,1993-01-04,12.25
+383401,MCD,1993-01-05,12.1875
+383402,MCD,1993-01-06,12.25
+383403,MCD,1993-01-07,12.1875
+383404,MCD,1993-01-08,12.375
+383405,MCD,1993-01-11,12.3125
+383406,MCD,1993-01-12,12.21875
+383407,MCD,1993-01-13,12.34375
+383408,MCD,1993-01-14,12.5
+383409,MCD,1993-01-15,12.375
+383410,MCD,1993-01-18,12.34375
+383411,MCD,1993-01-19,12.34375
+383412,MCD,1993-01-20,12.28125
+383413,MCD,1993-01-21,12.375
+383414,MCD,1993-01-22,12.09375
+383415,MCD,1993-01-25,12.15625
+383416,MCD,1993-01-26,12.0625
+383417,MCD,1993-01-27,11.96875
+383418,MCD,1993-01-28,12.1875
+383419,MCD,1993-01-29,12.15625
+383420,MCD,1993-02-01,12.3125
+383421,MCD,1993-02-02,12.5625
+383422,MCD,1993-02-03,12.53125
+383423,MCD,1993-02-04,12.90625
+383424,MCD,1993-02-05,12.75
+383425,MCD,1993-02-08,12.625
+383426,MCD,1993-02-09,12.4375
+383427,MCD,1993-02-10,12.5625
+383428,MCD,1993-02-11,12.5
+383429,MCD,1993-02-12,12.40625
+383430,MCD,1993-02-16,12.1875
+383431,MCD,1993-02-17,12.125
+383432,MCD,1993-02-18,12.15625
+383433,MCD,1993-02-19,12.375
+383434,MCD,1993-02-22,12.5625
+383435,MCD,1993-02-23,12.46875
+383436,MCD,1993-02-24,12.40625
+383437,MCD,1993-02-25,12.65625
+383438,MCD,1993-02-26,12.65625
+383439,MCD,1993-03-01,12.40625
+383440,MCD,1993-03-02,12.8125
+383441,MCD,1993-03-03,12.78125
+383442,MCD,1993-03-04,12.90625
+383443,MCD,1993-03-05,12.84375
+383444,MCD,1993-03-08,13.125
+383445,MCD,1993-03-09,13.1875
+383446,MCD,1993-03-10,13.15625
+383447,MCD,1993-03-11,13.09375
+383448,MCD,1993-03-12,12.875
+383449,MCD,1993-03-15,13.03125
+383450,MCD,1993-03-16,13.125
+383451,MCD,1993-03-17,13.125
+383452,MCD,1993-03-18,13.28125
+383453,MCD,1993-03-19,13.375
+383454,MCD,1993-03-22,13.28125
+383455,MCD,1993-03-23,13.25
+383456,MCD,1993-03-24,13.09375
+383457,MCD,1993-03-25,13.21875
+383458,MCD,1993-03-26,13.3125
+383459,MCD,1993-03-29,13.4375
+383460,MCD,1993-03-30,13.3125
+383461,MCD,1993-03-31,13.21875
+383462,MCD,1993-04-01,13.375
+383463,MCD,1993-04-02,13.15625
+383464,MCD,1993-04-05,12.875
+383465,MCD,1993-04-06,12.71875
+383466,MCD,1993-04-07,12.59375
+383467,MCD,1993-04-08,12.625
+383468,MCD,1993-04-12,12.8125
+383469,MCD,1993-04-13,12.71875
+383470,MCD,1993-04-14,12.4375
+383471,MCD,1993-04-15,12.34375
+383472,MCD,1993-04-16,12.25
+383473,MCD,1993-04-19,11.90625
+383474,MCD,1993-04-20,11.75
+383475,MCD,1993-04-21,11.9375
+383476,MCD,1993-04-22,11.71875
+383477,MCD,1993-04-23,11.53125
+383478,MCD,1993-04-26,11.53125
+383479,MCD,1993-04-27,11.90625
+383480,MCD,1993-04-28,12.0
+383481,MCD,1993-04-29,11.84375
+383482,MCD,1993-04-30,12.03125
+383483,MCD,1993-05-03,12.4375
+383484,MCD,1993-05-04,12.28125
+383485,MCD,1993-05-05,12.21875
+383486,MCD,1993-05-06,12.21875
+383487,MCD,1993-05-07,12.25
+383488,MCD,1993-05-10,12.25
+383489,MCD,1993-05-11,12.3125
+383490,MCD,1993-05-12,12.40625
+383491,MCD,1993-05-13,12.21875
+383492,MCD,1993-05-14,12.15625
+383493,MCD,1993-05-17,12.09375
+383494,MCD,1993-05-18,11.96875
+383495,MCD,1993-05-19,12.53125
+383496,MCD,1993-05-20,12.59375
+383497,MCD,1993-05-21,12.5625
+383498,MCD,1993-05-24,12.5625
+383499,MCD,1993-05-25,12.5
+383500,MCD,1993-05-26,12.5
+383501,MCD,1993-05-27,12.40625
+383502,MCD,1993-05-28,12.4375
+383503,MCD,1993-06-01,12.53125
+383504,MCD,1993-06-02,12.59375
+383505,MCD,1993-06-03,12.84375
+383506,MCD,1993-06-04,12.65625
+383507,MCD,1993-06-07,12.375
+383508,MCD,1993-06-08,12.3125
+383509,MCD,1993-06-09,12.375
+383510,MCD,1993-06-10,12.46875
+383511,MCD,1993-06-11,12.5
+383512,MCD,1993-06-14,12.40625
+383513,MCD,1993-06-15,12.09375
+383514,MCD,1993-06-16,12.25
+383515,MCD,1993-06-17,12.40625
+383516,MCD,1993-06-18,12.375
+383517,MCD,1993-06-21,12.3125
+383518,MCD,1993-06-22,12.125
+383519,MCD,1993-06-23,12.15625
+383520,MCD,1993-06-24,12.21875
+383521,MCD,1993-06-25,12.34375
+383522,MCD,1993-06-28,12.46875
+383523,MCD,1993-06-29,12.375
+383524,MCD,1993-06-30,12.28125
+383525,MCD,1993-07-01,12.25
+383526,MCD,1993-07-02,12.28125
+383527,MCD,1993-07-06,12.21875
+383528,MCD,1993-07-07,12.21875
+383529,MCD,1993-07-08,12.25
+383530,MCD,1993-07-09,12.1875
+383531,MCD,1993-07-12,12.21875
+383532,MCD,1993-07-13,12.15625
+383533,MCD,1993-07-14,12.375
+383534,MCD,1993-07-15,12.4375
+383535,MCD,1993-07-16,12.375
+383536,MCD,1993-07-19,12.34375
+383537,MCD,1993-07-20,12.1875
+383538,MCD,1993-07-21,12.25
+383539,MCD,1993-07-22,12.1875
+383540,MCD,1993-07-23,12.15625
+383541,MCD,1993-07-26,12.1875
+383542,MCD,1993-07-27,12.46875
+383543,MCD,1993-07-28,12.78125
+383544,MCD,1993-07-29,13.03125
+383545,MCD,1993-07-30,12.875
+383546,MCD,1993-08-02,12.9375
+383547,MCD,1993-08-03,12.9375
+383548,MCD,1993-08-04,12.84375
+383549,MCD,1993-08-05,12.90625
+383550,MCD,1993-08-06,12.875
+383551,MCD,1993-08-09,13.125
+383552,MCD,1993-08-10,13.125
+383553,MCD,1993-08-11,13.21875
+383554,MCD,1993-08-12,13.03125
+383555,MCD,1993-08-13,13.34375
+383556,MCD,1993-08-16,13.625
+383557,MCD,1993-08-17,13.53125
+383558,MCD,1993-08-18,13.65625
+383559,MCD,1993-08-19,13.6875
+383560,MCD,1993-08-20,13.71875
+383561,MCD,1993-08-23,13.5625
+383562,MCD,1993-08-24,13.6875
+383563,MCD,1993-08-25,13.65625
+383564,MCD,1993-08-26,13.5625
+383565,MCD,1993-08-27,13.4375
+383566,MCD,1993-08-30,13.5625
+383567,MCD,1993-08-31,13.4375
+383568,MCD,1993-09-01,13.53125
+383569,MCD,1993-09-02,13.5
+383570,MCD,1993-09-03,13.59375
+383571,MCD,1993-09-07,13.59375
+383572,MCD,1993-09-08,13.53125
+383573,MCD,1993-09-09,13.375
+383574,MCD,1993-09-10,13.5625
+383575,MCD,1993-09-13,13.75
+383576,MCD,1993-09-14,13.625
+383577,MCD,1993-09-15,13.84375
+383578,MCD,1993-09-16,13.5
+383579,MCD,1993-09-17,13.4375
+383580,MCD,1993-09-20,13.25
+383581,MCD,1993-09-21,13.0
+383582,MCD,1993-09-22,13.125
+383583,MCD,1993-09-23,13.21875
+383584,MCD,1993-09-24,13.1875
+383585,MCD,1993-09-27,13.34375
+383586,MCD,1993-09-28,13.375
+383587,MCD,1993-09-29,13.125
+383588,MCD,1993-09-30,12.96875
+383589,MCD,1993-10-01,13.125
+383590,MCD,1993-10-04,12.96875
+383591,MCD,1993-10-05,13.0625
+383592,MCD,1993-10-06,13.21875
+383593,MCD,1993-10-07,12.96875
+383594,MCD,1993-10-08,13.03125
+383595,MCD,1993-10-11,13.0625
+383596,MCD,1993-10-12,13.09375
+383597,MCD,1993-10-13,13.21875
+383598,MCD,1993-10-14,13.59375
+383599,MCD,1993-10-15,13.5
+383600,MCD,1993-10-18,13.53125
+383601,MCD,1993-10-19,13.59375
+383602,MCD,1993-10-20,13.53125
+383603,MCD,1993-10-21,13.59375
+383604,MCD,1993-10-22,13.625
+383605,MCD,1993-10-25,14.125
+383606,MCD,1993-10-26,14.09375
+383607,MCD,1993-10-27,14.1875
+383608,MCD,1993-10-28,14.25
+383609,MCD,1993-10-29,14.40625
+383610,MCD,1993-11-01,14.25
+383611,MCD,1993-11-02,14.1875
+383612,MCD,1993-11-03,13.8125
+383613,MCD,1993-11-04,13.5625
+383614,MCD,1993-11-05,13.9375
+383615,MCD,1993-11-08,13.9375
+383616,MCD,1993-11-09,13.75
+383617,MCD,1993-11-10,13.8125
+383618,MCD,1993-11-11,13.84375
+383619,MCD,1993-11-12,14.0625
+383620,MCD,1993-11-15,13.8125
+383621,MCD,1993-11-16,14.25
+383622,MCD,1993-11-17,14.1875
+383623,MCD,1993-11-18,14.1875
+383624,MCD,1993-11-19,14.125
+383625,MCD,1993-11-22,13.90625
+383626,MCD,1993-11-23,14.125
+383627,MCD,1993-11-24,14.59375
+383628,MCD,1993-11-26,14.53125
+383629,MCD,1993-11-29,14.625
+383630,MCD,1993-11-30,14.65625
+383631,MCD,1993-12-01,14.59375
+383632,MCD,1993-12-02,14.46875
+383633,MCD,1993-12-03,14.46875
+383634,MCD,1993-12-06,14.71875
+383635,MCD,1993-12-07,14.625
+383636,MCD,1993-12-08,14.46875
+383637,MCD,1993-12-09,14.34375
+383638,MCD,1993-12-10,14.21875
+383639,MCD,1993-12-13,14.34375
+383640,MCD,1993-12-14,14.5
+383641,MCD,1993-12-15,14.40625
+383642,MCD,1993-12-16,14.46875
+383643,MCD,1993-12-17,14.46875
+383644,MCD,1993-12-20,14.4375
+383645,MCD,1993-12-21,14.34375
+383646,MCD,1993-12-22,14.375
+383647,MCD,1993-12-23,14.21875
+383648,MCD,1993-12-27,14.125
+383649,MCD,1993-12-28,14.28125
+383650,MCD,1993-12-29,14.5625
+383651,MCD,1993-12-30,14.40625
+383652,MCD,1993-12-31,14.25
+383653,MCD,1994-01-03,14.0625
+383654,MCD,1994-01-04,14.03125
+383655,MCD,1994-01-05,13.875
+383656,MCD,1994-01-06,13.875
+383657,MCD,1994-01-07,14.28125
+383658,MCD,1994-01-10,14.5625
+383659,MCD,1994-01-11,14.5
+383660,MCD,1994-01-12,14.5
+383661,MCD,1994-01-13,14.25
+383662,MCD,1994-01-14,14.3125
+383663,MCD,1994-01-17,14.21875
+383664,MCD,1994-01-18,14.375
+383665,MCD,1994-01-19,14.71875
+383666,MCD,1994-01-20,14.71875
+383667,MCD,1994-01-21,14.625
+383668,MCD,1994-01-24,14.625
+383669,MCD,1994-01-25,14.75
+383670,MCD,1994-01-26,14.84375
+383671,MCD,1994-01-27,15.0
+383672,MCD,1994-01-28,15.1875
+383673,MCD,1994-01-31,15.1875
+383674,MCD,1994-02-01,15.09375
+383675,MCD,1994-02-02,14.9375
+383676,MCD,1994-02-03,14.96875
+383677,MCD,1994-02-04,14.8125
+383678,MCD,1994-02-07,14.90625
+383679,MCD,1994-02-08,14.78125
+383680,MCD,1994-02-09,15.09375
+383681,MCD,1994-02-10,15.21875
+383682,MCD,1994-02-11,15.21875
+383683,MCD,1994-02-14,15.125
+383684,MCD,1994-02-15,15.4375
+383685,MCD,1994-02-16,15.28125
+383686,MCD,1994-02-17,15.4375
+383687,MCD,1994-02-18,15.125
+383688,MCD,1994-02-22,15.21875
+383689,MCD,1994-02-23,15.09375
+383690,MCD,1994-02-24,14.9375
+383691,MCD,1994-02-25,15.0625
+383692,MCD,1994-02-28,15.15625
+383693,MCD,1994-03-01,15.25
+383694,MCD,1994-03-02,15.4375
+383695,MCD,1994-03-03,15.34375
+383696,MCD,1994-03-04,15.46875
+383697,MCD,1994-03-07,15.5
+383698,MCD,1994-03-08,15.3125
+383699,MCD,1994-03-09,15.28125
+383700,MCD,1994-03-10,15.125
+383701,MCD,1994-03-11,15.375
+383702,MCD,1994-03-14,15.4375
+383703,MCD,1994-03-15,15.125
+383704,MCD,1994-03-16,14.96875
+383705,MCD,1994-03-17,14.9375
+383706,MCD,1994-03-18,15.21875
+383707,MCD,1994-03-21,15.0625
+383708,MCD,1994-03-22,15.25
+383709,MCD,1994-03-23,15.15625
+383710,MCD,1994-03-24,14.8125
+383711,MCD,1994-03-25,14.59375
+383712,MCD,1994-03-28,14.6875
+383713,MCD,1994-03-29,14.4375
+383714,MCD,1994-03-30,13.9375
+383715,MCD,1994-03-31,14.21875
+383716,MCD,1994-04-04,14.28125
+383717,MCD,1994-04-05,14.5625
+383718,MCD,1994-04-06,14.4375
+383719,MCD,1994-04-07,14.34375
+383720,MCD,1994-04-08,14.3125
+383721,MCD,1994-04-11,14.21875
+383722,MCD,1994-04-12,14.0625
+383723,MCD,1994-04-13,14.3125
+383724,MCD,1994-04-14,14.25
+383725,MCD,1994-04-15,14.09375
+383726,MCD,1994-04-18,14.125
+383727,MCD,1994-04-19,14.21875
+383728,MCD,1994-04-20,14.21875
+383729,MCD,1994-04-21,14.71875
+383730,MCD,1994-04-22,14.8125
+383731,MCD,1994-04-25,14.90625
+383732,MCD,1994-04-26,14.90625
+383733,MCD,1994-04-28,14.875
+383734,MCD,1994-04-29,15.0
+383735,MCD,1994-05-02,14.9375
+383736,MCD,1994-05-03,14.90625
+383737,MCD,1994-05-04,14.875
+383738,MCD,1994-05-05,14.71875
+383739,MCD,1994-05-06,14.46875
+383740,MCD,1994-05-09,14.25
+383741,MCD,1994-05-10,14.40625
+383742,MCD,1994-05-11,14.4375
+383743,MCD,1994-05-12,14.53125
+383744,MCD,1994-05-13,14.53125
+383745,MCD,1994-05-16,14.46875
+383746,MCD,1994-05-17,15.0
+383747,MCD,1994-05-18,15.0625
+383748,MCD,1994-05-19,15.21875
+383749,MCD,1994-05-20,15.1875
+383750,MCD,1994-05-23,15.0625
+383751,MCD,1994-05-24,14.90625
+383752,MCD,1994-05-25,14.90625
+383753,MCD,1994-05-26,14.96875
+383754,MCD,1994-05-27,15.25
+383755,MCD,1994-05-31,15.5
+383756,MCD,1994-06-01,15.3125
+383757,MCD,1994-06-02,15.15625
+383758,MCD,1994-06-03,15.34375
+383759,MCD,1994-06-06,15.40625
+383760,MCD,1994-06-07,15.6875
+383761,MCD,1994-06-08,15.46875
+383762,MCD,1994-06-09,15.03125
+383763,MCD,1994-06-10,15.03125
+383764,MCD,1994-06-13,15.03125
+383765,MCD,1994-06-14,15.03125
+383766,MCD,1994-06-15,14.90625
+383767,MCD,1994-06-16,15.0625
+383768,MCD,1994-06-17,14.9375
+383769,MCD,1994-06-20,14.84375
+383770,MCD,1994-06-21,14.8125
+383771,MCD,1994-06-22,14.96875
+383772,MCD,1994-06-23,14.875
+383773,MCD,1994-06-24,14.75
+383774,MCD,1994-06-27,14.9375
+383775,MCD,1994-06-28,14.75
+383776,MCD,1994-06-29,14.75
+383777,MCD,1994-06-30,14.4375
+383778,MCD,1994-07-01,14.8125
+383779,MCD,1994-07-05,14.75
+383780,MCD,1994-07-06,14.75
+383781,MCD,1994-07-07,14.8125
+383782,MCD,1994-07-08,14.8125
+383783,MCD,1994-07-11,14.25
+383784,MCD,1994-07-12,14.3125
+383785,MCD,1994-07-13,14.1875
+383786,MCD,1994-07-14,14.5625
+383787,MCD,1994-07-15,14.6875
+383788,MCD,1994-07-18,14.5
+383789,MCD,1994-07-19,14.3125
+383790,MCD,1994-07-20,14.1875
+383791,MCD,1994-07-21,14.125
+383792,MCD,1994-07-22,13.125
+383793,MCD,1994-07-25,13.3125
+383794,MCD,1994-07-26,13.5
+383795,MCD,1994-07-27,13.3125
+383796,MCD,1994-07-28,13.375
+383797,MCD,1994-07-29,13.5625
+383798,MCD,1994-08-01,13.75
+383799,MCD,1994-08-02,13.4375
+383800,MCD,1994-08-03,13.0625
+383801,MCD,1994-08-04,13.0625
+383802,MCD,1994-08-05,13.1875
+383803,MCD,1994-08-08,13.3125
+383804,MCD,1994-08-09,13.25
+383805,MCD,1994-08-10,13.375
+383806,MCD,1994-08-11,13.4375
+383807,MCD,1994-08-12,13.375
+383808,MCD,1994-08-15,13.125
+383809,MCD,1994-08-16,13.0
+383810,MCD,1994-08-17,13.25
+383811,MCD,1994-08-18,13.3125
+383812,MCD,1994-08-19,13.3125
+383813,MCD,1994-08-22,13.1875
+383814,MCD,1994-08-23,13.25
+383815,MCD,1994-08-24,13.375
+383816,MCD,1994-08-25,13.375
+383817,MCD,1994-08-26,13.5
+383818,MCD,1994-08-29,13.9375
+383819,MCD,1994-08-30,14.0
+383820,MCD,1994-08-31,14.125
+383821,MCD,1994-09-01,14.0625
+383822,MCD,1994-09-02,14.0
+383823,MCD,1994-09-06,14.0
+383824,MCD,1994-09-07,13.75
+383825,MCD,1994-09-08,13.75
+383826,MCD,1994-09-09,13.6875
+383827,MCD,1994-09-12,13.5625
+383828,MCD,1994-09-13,13.6875
+383829,MCD,1994-09-14,13.75
+383830,MCD,1994-09-15,13.875
+383831,MCD,1994-09-16,13.6875
+383832,MCD,1994-09-19,13.5625
+383833,MCD,1994-09-20,13.125
+383834,MCD,1994-09-21,13.3125
+383835,MCD,1994-09-22,13.375
+383836,MCD,1994-09-23,13.4375
+383837,MCD,1994-09-26,13.375
+383838,MCD,1994-09-27,13.4375
+383839,MCD,1994-09-28,13.5625
+383840,MCD,1994-09-29,13.375
+383841,MCD,1994-09-30,13.1875
+383842,MCD,1994-10-03,13.125
+383843,MCD,1994-10-04,13.1875
+383844,MCD,1994-10-05,13.1875
+383845,MCD,1994-10-06,13.25
+383846,MCD,1994-10-07,13.1875
+383847,MCD,1994-10-10,13.3125
+383848,MCD,1994-10-11,13.4375
+383849,MCD,1994-10-12,13.375
+383850,MCD,1994-10-13,13.5625
+383851,MCD,1994-10-14,13.5625
+383852,MCD,1994-10-17,13.875
+383853,MCD,1994-10-18,13.8125
+383854,MCD,1994-10-19,13.9375
+383855,MCD,1994-10-20,13.75
+383856,MCD,1994-10-21,14.0
+383857,MCD,1994-10-24,14.0
+383858,MCD,1994-10-25,13.9375
+383859,MCD,1994-10-26,13.9375
+383860,MCD,1994-10-27,14.125
+383861,MCD,1994-10-28,14.25
+383862,MCD,1994-10-31,14.4375
+383863,MCD,1994-11-01,14.5
+383864,MCD,1994-11-02,14.625
+383865,MCD,1994-11-03,14.6875
+383866,MCD,1994-11-04,14.4375
+383867,MCD,1994-11-07,14.625
+383868,MCD,1994-11-08,14.75
+383869,MCD,1994-11-09,14.4375
+383870,MCD,1994-11-10,14.375
+383871,MCD,1994-11-11,14.1875
+383872,MCD,1994-11-14,14.625
+383873,MCD,1994-11-15,14.6875
+383874,MCD,1994-11-16,14.875
+383875,MCD,1994-11-17,14.9375
+383876,MCD,1994-11-18,14.75
+383877,MCD,1994-11-21,14.5625
+383878,MCD,1994-11-22,14.5
+383879,MCD,1994-11-23,14.25
+383880,MCD,1994-11-25,14.1875
+383881,MCD,1994-11-28,14.375
+383882,MCD,1994-11-29,14.375
+383883,MCD,1994-11-30,14.1875
+383884,MCD,1994-12-01,14.0625
+383885,MCD,1994-12-02,14.1875
+383886,MCD,1994-12-05,14.1875
+383887,MCD,1994-12-06,14.25
+383888,MCD,1994-12-07,14.3125
+383889,MCD,1994-12-08,14.1875
+383890,MCD,1994-12-09,14.0625
+383891,MCD,1994-12-12,14.25
+383892,MCD,1994-12-13,14.1875
+383893,MCD,1994-12-14,14.3125
+383894,MCD,1994-12-15,14.4375
+383895,MCD,1994-12-16,14.5
+383896,MCD,1994-12-19,14.4375
+383897,MCD,1994-12-20,14.4375
+383898,MCD,1994-12-21,14.375
+383899,MCD,1994-12-22,14.5
+383900,MCD,1994-12-23,14.4375
+383901,MCD,1994-12-27,14.5625
+383902,MCD,1994-12-28,14.75
+383903,MCD,1994-12-29,14.8125
+383904,MCD,1994-12-30,14.625
+383905,MCD,1995-01-03,14.5625
+383906,MCD,1995-01-04,14.5
+383907,MCD,1995-01-05,14.5625
+383908,MCD,1995-01-06,14.375
+383909,MCD,1995-01-09,14.5625
+383910,MCD,1995-01-10,14.5625
+383911,MCD,1995-01-11,14.5625
+383912,MCD,1995-01-12,14.4375
+383913,MCD,1995-01-13,14.625
+383914,MCD,1995-01-16,14.75
+383915,MCD,1995-01-17,14.5625
+383916,MCD,1995-01-18,14.5
+383917,MCD,1995-01-19,14.375
+383918,MCD,1995-01-20,14.5625
+383919,MCD,1995-01-23,14.6875
+383920,MCD,1995-01-24,14.875
+383921,MCD,1995-01-25,14.875
+383922,MCD,1995-01-26,15.375
+383923,MCD,1995-01-27,16.125
+383924,MCD,1995-01-30,16.375
+383925,MCD,1995-01-31,16.3125
+383926,MCD,1995-02-01,16.0
+383927,MCD,1995-02-02,16.5
+383928,MCD,1995-02-03,16.4375
+383929,MCD,1995-02-06,16.5625
+383930,MCD,1995-02-07,16.6875
+383931,MCD,1995-02-08,16.4375
+383932,MCD,1995-02-09,16.5
+383933,MCD,1995-02-10,16.75
+383934,MCD,1995-02-13,16.9375
+383935,MCD,1995-02-14,16.9375
+383936,MCD,1995-02-15,16.75
+383937,MCD,1995-02-16,16.5625
+383938,MCD,1995-02-17,16.3125
+383939,MCD,1995-02-21,16.5625
+383940,MCD,1995-02-22,16.5
+383941,MCD,1995-02-23,16.75
+383942,MCD,1995-02-24,16.75
+383943,MCD,1995-02-27,16.5625
+383944,MCD,1995-02-28,16.625
+383945,MCD,1995-03-01,16.5625
+383946,MCD,1995-03-02,16.6875
+383947,MCD,1995-03-03,16.5
+383948,MCD,1995-03-06,16.4375
+383949,MCD,1995-03-07,16.4375
+383950,MCD,1995-03-08,16.4375
+383951,MCD,1995-03-09,16.5
+383952,MCD,1995-03-10,16.9375
+383953,MCD,1995-03-13,17.1875
+383954,MCD,1995-03-14,17.5625
+383955,MCD,1995-03-15,17.25
+383956,MCD,1995-03-16,17.3125
+383957,MCD,1995-03-17,17.5625
+383958,MCD,1995-03-20,17.5
+383959,MCD,1995-03-21,17.625
+383960,MCD,1995-03-22,17.5
+383961,MCD,1995-03-23,17.5
+383962,MCD,1995-03-24,17.75
+383963,MCD,1995-03-27,17.3125
+383964,MCD,1995-03-28,17.5625
+383965,MCD,1995-03-29,17.5
+383966,MCD,1995-03-30,17.3125
+383967,MCD,1995-03-31,17.0625
+383968,MCD,1995-04-03,17.0
+383969,MCD,1995-04-04,17.4375
+383970,MCD,1995-04-05,17.3125
+383971,MCD,1995-04-06,17.5
+383972,MCD,1995-04-07,17.5
+383973,MCD,1995-04-10,17.25
+383974,MCD,1995-04-11,17.0625
+383975,MCD,1995-04-12,17.25
+383976,MCD,1995-04-13,17.5
+383977,MCD,1995-04-17,17.4375
+383978,MCD,1995-04-18,17.25
+383979,MCD,1995-04-19,17.625
+383980,MCD,1995-04-20,17.375
+383981,MCD,1995-04-21,17.625
+383982,MCD,1995-04-24,17.875
+383983,MCD,1995-04-25,17.6875
+383984,MCD,1995-04-26,17.625
+383985,MCD,1995-04-27,17.5625
+383986,MCD,1995-04-28,17.5
+383987,MCD,1995-05-01,17.625
+383988,MCD,1995-05-02,17.5625
+383989,MCD,1995-05-03,18.125
+383990,MCD,1995-05-04,18.0625
+383991,MCD,1995-05-05,18.1875
+383992,MCD,1995-05-08,18.1875
+383993,MCD,1995-05-09,18.375
+383994,MCD,1995-05-10,18.5
+383995,MCD,1995-05-11,18.5
+383996,MCD,1995-05-12,18.4375
+383997,MCD,1995-05-15,18.5
+383998,MCD,1995-05-16,18.375
+383999,MCD,1995-05-17,18.5
+384000,MCD,1995-05-18,18.0625
+384001,MCD,1995-05-19,17.8125
+384002,MCD,1995-05-22,18.125
+384003,MCD,1995-05-23,18.375
+384004,MCD,1995-05-24,18.125
+384005,MCD,1995-05-25,18.25
+384006,MCD,1995-05-26,18.125
+384007,MCD,1995-05-30,18.4375
+384008,MCD,1995-05-31,18.9375
+384009,MCD,1995-06-01,18.75
+384010,MCD,1995-06-02,18.5625
+384011,MCD,1995-06-05,18.375
+384012,MCD,1995-06-06,18.1875
+384013,MCD,1995-06-07,18.125
+384014,MCD,1995-06-08,18.125
+384015,MCD,1995-06-09,18.3125
+384016,MCD,1995-06-12,18.3125
+384017,MCD,1995-06-13,18.5
+384018,MCD,1995-06-14,18.625
+384019,MCD,1995-06-15,18.875
+384020,MCD,1995-06-16,18.8125
+384021,MCD,1995-06-19,19.0
+384022,MCD,1995-06-20,18.6875
+384023,MCD,1995-06-21,19.0
+384024,MCD,1995-06-22,19.25
+384025,MCD,1995-06-23,19.0
+384026,MCD,1995-06-26,18.9375
+384027,MCD,1995-06-27,19.0
+384028,MCD,1995-06-28,19.1875
+384029,MCD,1995-06-29,19.375
+384030,MCD,1995-06-30,19.5625
+384031,MCD,1995-07-03,19.5
+384032,MCD,1995-07-05,19.375
+384033,MCD,1995-07-06,19.3125
+384034,MCD,1995-07-07,18.8125
+384035,MCD,1995-07-10,19.0
+384036,MCD,1995-07-11,18.9375
+384037,MCD,1995-07-12,19.0625
+384038,MCD,1995-07-13,19.0625
+384039,MCD,1995-07-14,18.9375
+384040,MCD,1995-07-17,18.875
+384041,MCD,1995-07-18,18.75
+384042,MCD,1995-07-19,18.6875
+384043,MCD,1995-07-20,18.9375
+384044,MCD,1995-07-21,19.3125
+384045,MCD,1995-07-24,19.3125
+384046,MCD,1995-07-25,19.5625
+384047,MCD,1995-07-26,19.5625
+384048,MCD,1995-07-27,19.625
+384049,MCD,1995-07-28,19.375
+384050,MCD,1995-07-31,19.3125
+384051,MCD,1995-08-01,19.375
+384052,MCD,1995-08-02,19.0625
+384053,MCD,1995-08-03,19.0
+384054,MCD,1995-08-04,18.9375
+384055,MCD,1995-08-07,19.0625
+384056,MCD,1995-08-08,19.5
+384057,MCD,1995-08-09,19.25
+384058,MCD,1995-08-10,19.25
+384059,MCD,1995-08-11,19.125
+384060,MCD,1995-08-14,19.4375
+384061,MCD,1995-08-15,18.875
+384062,MCD,1995-08-16,18.5625
+384063,MCD,1995-08-17,18.5
+384064,MCD,1995-08-18,18.4375
+384065,MCD,1995-08-21,18.4375
+384066,MCD,1995-08-22,18.5
+384067,MCD,1995-08-23,18.5
+384068,MCD,1995-08-24,18.5
+384069,MCD,1995-08-25,18.25
+384070,MCD,1995-08-28,18.1875
+384071,MCD,1995-08-29,18.125
+384072,MCD,1995-08-30,18.3125
+384073,MCD,1995-08-31,18.25
+384074,MCD,1995-09-01,18.3125
+384075,MCD,1995-09-05,18.375
+384076,MCD,1995-09-06,18.5625
+384077,MCD,1995-09-07,18.5
+384078,MCD,1995-09-08,18.8125
+384079,MCD,1995-09-11,18.625
+384080,MCD,1995-09-12,18.625
+384081,MCD,1995-09-13,19.1875
+384082,MCD,1995-09-14,19.8125
+384083,MCD,1995-09-15,20.0625
+384084,MCD,1995-09-18,19.875
+384085,MCD,1995-09-19,19.8125
+384086,MCD,1995-09-20,19.875
+384087,MCD,1995-09-21,20.25
+384088,MCD,1995-09-22,20.3125
+384089,MCD,1995-09-25,20.5
+384090,MCD,1995-09-26,20.6875
+384091,MCD,1995-09-27,20.3125
+384092,MCD,1995-09-28,19.375
+384093,MCD,1995-09-29,19.125
+384094,MCD,1995-10-02,19.0
+384095,MCD,1995-10-03,19.3125
+384096,MCD,1995-10-04,19.5
+384097,MCD,1995-10-05,19.3125
+384098,MCD,1995-10-06,19.375
+384099,MCD,1995-10-09,19.5
+384100,MCD,1995-10-10,19.375
+384101,MCD,1995-10-11,19.5
+384102,MCD,1995-10-12,20.0
+384103,MCD,1995-10-13,19.875
+384104,MCD,1995-10-16,19.875
+384105,MCD,1995-10-17,19.75
+384106,MCD,1995-10-18,19.5
+384107,MCD,1995-10-19,20.25
+384108,MCD,1995-10-20,20.75
+384109,MCD,1995-10-23,20.375
+384110,MCD,1995-10-24,20.5
+384111,MCD,1995-10-25,21.0
+384112,MCD,1995-10-26,20.5625
+384113,MCD,1995-10-27,20.875
+384114,MCD,1995-10-30,20.5
+384115,MCD,1995-10-31,20.5
+384116,MCD,1995-11-01,20.5625
+384117,MCD,1995-11-02,20.75
+384118,MCD,1995-11-03,20.375
+384119,MCD,1995-11-06,20.625
+384120,MCD,1995-11-07,20.625
+384121,MCD,1995-11-08,21.0
+384122,MCD,1995-11-09,21.0
+384123,MCD,1995-11-10,21.1875
+384124,MCD,1995-11-13,21.5625
+384125,MCD,1995-11-14,21.1875
+384126,MCD,1995-11-15,21.6875
+384127,MCD,1995-11-16,22.0
+384128,MCD,1995-11-17,22.125
+384129,MCD,1995-11-20,21.9375
+384130,MCD,1995-11-21,22.5
+384131,MCD,1995-11-22,21.9375
+384132,MCD,1995-11-24,21.8125
+384133,MCD,1995-11-27,22.0625
+384134,MCD,1995-11-28,22.125
+384135,MCD,1995-11-29,22.0625
+384136,MCD,1995-11-30,22.3125
+384137,MCD,1995-12-01,22.4375
+384138,MCD,1995-12-04,22.25
+384139,MCD,1995-12-05,22.5625
+384140,MCD,1995-12-06,22.6875
+384141,MCD,1995-12-07,22.375
+384142,MCD,1995-12-08,22.625
+384143,MCD,1995-12-11,22.875
+384144,MCD,1995-12-12,23.0625
+384145,MCD,1995-12-13,23.4375
+384146,MCD,1995-12-14,23.75
+384147,MCD,1995-12-15,23.4375
+384148,MCD,1995-12-18,22.8125
+384149,MCD,1995-12-19,22.3125
+384150,MCD,1995-12-20,22.125
+384151,MCD,1995-12-21,22.5625
+384152,MCD,1995-12-22,22.3125
+384153,MCD,1995-12-26,22.4375
+384154,MCD,1995-12-27,22.875
+384155,MCD,1995-12-28,22.5625
+384156,MCD,1995-12-29,22.5625
+384157,MCD,1996-01-02,22.75
+384158,MCD,1996-01-03,22.75
+384159,MCD,1996-01-04,22.875
+384160,MCD,1996-01-05,22.5
+384161,MCD,1996-01-08,22.5625
+384162,MCD,1996-01-09,22.1875
+384163,MCD,1996-01-10,21.8125
+384164,MCD,1996-01-11,22.0625
+384165,MCD,1996-01-12,22.25
+384166,MCD,1996-01-15,22.0625
+384167,MCD,1996-01-16,22.3125
+384168,MCD,1996-01-17,23.1875
+384169,MCD,1996-01-18,24.6875
+384170,MCD,1996-01-19,24.25
+384171,MCD,1996-01-22,24.0625
+384172,MCD,1996-01-23,24.3125
+384173,MCD,1996-01-24,24.3125
+384174,MCD,1996-01-25,24.5
+384175,MCD,1996-01-26,25.125
+384176,MCD,1996-01-29,25.1875
+384177,MCD,1996-01-30,25.125
+384178,MCD,1996-01-31,25.125
+384179,MCD,1996-02-01,25.0
+384180,MCD,1996-02-02,25.0
+384181,MCD,1996-02-05,25.25
+384182,MCD,1996-02-06,25.8125
+384183,MCD,1996-02-07,26.625
+384184,MCD,1996-02-08,26.75
+384185,MCD,1996-02-09,26.375
+384186,MCD,1996-02-12,27.0625
+384187,MCD,1996-02-13,26.3125
+384188,MCD,1996-02-14,25.25
+384189,MCD,1996-02-15,25.5
+384190,MCD,1996-02-16,25.125
+384191,MCD,1996-02-20,24.875
+384192,MCD,1996-02-21,25.8125
+384193,MCD,1996-02-22,26.375
+384194,MCD,1996-02-23,26.0
+384195,MCD,1996-02-26,25.375
+384196,MCD,1996-02-27,25.25
+384197,MCD,1996-02-28,24.8125
+384198,MCD,1996-02-29,25.0
+384199,MCD,1996-03-01,25.1875
+384200,MCD,1996-03-04,25.6875
+384201,MCD,1996-03-05,26.375
+384202,MCD,1996-03-06,26.1875
+384203,MCD,1996-03-07,26.3125
+384204,MCD,1996-03-08,25.4375
+384205,MCD,1996-03-11,25.25
+384206,MCD,1996-03-12,25.3125
+384207,MCD,1996-03-13,25.1875
+384208,MCD,1996-03-14,25.3125
+384209,MCD,1996-03-15,25.625
+384210,MCD,1996-03-18,26.0625
+384211,MCD,1996-03-19,25.1875
+384212,MCD,1996-03-20,25.4375
+384213,MCD,1996-03-21,25.0625
+384214,MCD,1996-03-22,25.375
+384215,MCD,1996-03-25,25.125
+384216,MCD,1996-03-26,24.875
+384217,MCD,1996-03-27,24.6875
+384218,MCD,1996-03-28,24.625
+384219,MCD,1996-03-29,24.0
+384220,MCD,1996-04-01,24.625
+384221,MCD,1996-04-02,24.6875
+384222,MCD,1996-04-03,24.375
+384223,MCD,1996-04-04,24.375
+384224,MCD,1996-04-08,23.9375
+384225,MCD,1996-04-09,23.625
+384226,MCD,1996-04-10,23.625
+384227,MCD,1996-04-11,23.25
+384228,MCD,1996-04-12,24.1875
+384229,MCD,1996-04-15,24.25
+384230,MCD,1996-04-16,24.3125
+384231,MCD,1996-04-17,23.5
+384232,MCD,1996-04-18,23.375
+384233,MCD,1996-04-19,23.25
+384234,MCD,1996-04-22,23.75
+384235,MCD,1996-04-23,23.5625
+384236,MCD,1996-04-24,23.5
+384237,MCD,1996-04-25,23.6875
+384238,MCD,1996-04-26,24.0
+384239,MCD,1996-04-29,24.125
+384240,MCD,1996-04-30,23.9375
+384241,MCD,1996-05-01,24.4375
+384242,MCD,1996-05-02,23.6875
+384243,MCD,1996-05-03,23.3125
+384244,MCD,1996-05-06,23.8125
+384245,MCD,1996-05-07,23.625
+384246,MCD,1996-05-08,23.9375
+384247,MCD,1996-05-09,23.5625
+384248,MCD,1996-05-10,23.6875
+384249,MCD,1996-05-13,23.875
+384250,MCD,1996-05-14,23.875
+384251,MCD,1996-05-15,23.8125
+384252,MCD,1996-05-16,23.875
+384253,MCD,1996-05-17,24.0625
+384254,MCD,1996-05-20,24.3125
+384255,MCD,1996-05-21,24.375
+384256,MCD,1996-05-22,24.8125
+384257,MCD,1996-05-23,24.5625
+384258,MCD,1996-05-24,24.5
+384259,MCD,1996-05-28,24.125
+384260,MCD,1996-05-29,24.3125
+384261,MCD,1996-05-30,24.4375
+384262,MCD,1996-05-31,24.0625
+384263,MCD,1996-06-03,24.3125
+384264,MCD,1996-06-04,24.1875
+384265,MCD,1996-06-05,24.3125
+384266,MCD,1996-06-06,24.1875
+384267,MCD,1996-06-07,24.0
+384268,MCD,1996-06-10,23.875
+384269,MCD,1996-06-11,23.8125
+384270,MCD,1996-06-12,24.0625
+384271,MCD,1996-06-13,23.875
+384272,MCD,1996-06-14,23.5625
+384273,MCD,1996-06-17,23.5
+384274,MCD,1996-06-18,23.0
+384275,MCD,1996-06-19,23.0
+384276,MCD,1996-06-20,23.0
+384277,MCD,1996-06-21,23.125
+384278,MCD,1996-06-24,23.5
+384279,MCD,1996-06-25,23.6875
+384280,MCD,1996-06-26,23.5
+384281,MCD,1996-06-27,23.25
+384282,MCD,1996-06-28,23.375
+384283,MCD,1996-07-01,23.75
+384284,MCD,1996-07-02,23.4375
+384285,MCD,1996-07-03,23.0625
+384286,MCD,1996-07-05,22.75
+384287,MCD,1996-07-08,22.25
+384288,MCD,1996-07-09,22.375
+384289,MCD,1996-07-10,22.375
+384290,MCD,1996-07-11,22.25
+384291,MCD,1996-07-12,22.0625
+384292,MCD,1996-07-15,21.375
+384293,MCD,1996-07-16,21.625
+384294,MCD,1996-07-17,22.125
+384295,MCD,1996-07-18,22.6875
+384296,MCD,1996-07-19,22.6875
+384297,MCD,1996-07-22,22.6875
+384298,MCD,1996-07-23,22.5
+384299,MCD,1996-07-24,22.6875
+384300,MCD,1996-07-25,23.0
+384301,MCD,1996-07-26,23.125
+384302,MCD,1996-07-29,22.9375
+384303,MCD,1996-07-30,23.125
+384304,MCD,1996-07-31,23.1875
+384305,MCD,1996-08-01,23.5625
+384306,MCD,1996-08-02,23.9375
+384307,MCD,1996-08-05,23.625
+384308,MCD,1996-08-06,23.75
+384309,MCD,1996-08-07,24.0
+384310,MCD,1996-08-08,23.875
+384311,MCD,1996-08-09,23.8125
+384312,MCD,1996-08-12,23.6875
+384313,MCD,1996-08-13,23.6875
+384314,MCD,1996-08-14,23.75
+384315,MCD,1996-08-15,23.6875
+384316,MCD,1996-08-16,23.625
+384317,MCD,1996-08-19,23.875
+384318,MCD,1996-08-20,23.6875
+384319,MCD,1996-08-21,23.625
+384320,MCD,1996-08-22,23.8125
+384321,MCD,1996-08-23,23.75
+384322,MCD,1996-08-26,23.8125
+384323,MCD,1996-08-27,23.75
+384324,MCD,1996-08-28,23.6875
+384325,MCD,1996-08-29,23.4375
+384326,MCD,1996-08-30,23.1875
+384327,MCD,1996-09-03,23.1875
+384328,MCD,1996-09-04,23.0
+384329,MCD,1996-09-05,22.9375
+384330,MCD,1996-09-06,23.125
+384331,MCD,1996-09-09,23.5625
+384332,MCD,1996-09-10,23.5625
+384333,MCD,1996-09-11,23.75
+384334,MCD,1996-09-12,23.625
+384335,MCD,1996-09-13,23.8125
+384336,MCD,1996-09-16,24.375
+384337,MCD,1996-09-17,23.875
+384338,MCD,1996-09-18,23.8125
+384339,MCD,1996-09-19,23.75
+384340,MCD,1996-09-20,23.75
+384341,MCD,1996-09-23,23.875
+384342,MCD,1996-09-24,24.0625
+384343,MCD,1996-09-25,23.6875
+384344,MCD,1996-09-26,23.75
+384345,MCD,1996-09-27,23.9375
+384346,MCD,1996-09-30,23.6875
+384347,MCD,1996-10-01,23.75
+384348,MCD,1996-10-02,23.5
+384349,MCD,1996-10-03,23.25
+384350,MCD,1996-10-04,23.1875
+384351,MCD,1996-10-07,23.3125
+384352,MCD,1996-10-08,23.0625
+384353,MCD,1996-10-09,23.0625
+384354,MCD,1996-10-10,22.8125
+384355,MCD,1996-10-11,23.0
+384356,MCD,1996-10-14,23.3125
+384357,MCD,1996-10-15,23.25
+384358,MCD,1996-10-16,22.8125
+384359,MCD,1996-10-17,23.125
+384360,MCD,1996-10-18,23.0625
+384361,MCD,1996-10-21,22.3125
+384362,MCD,1996-10-22,22.375
+384363,MCD,1996-10-23,22.375
+384364,MCD,1996-10-24,22.25
+384365,MCD,1996-10-25,22.3125
+384366,MCD,1996-10-28,22.0
+384367,MCD,1996-10-29,22.1875
+384368,MCD,1996-10-30,22.25
+384369,MCD,1996-10-31,22.25
+384370,MCD,1996-11-01,22.6875
+384371,MCD,1996-11-04,22.5625
+384372,MCD,1996-11-05,22.75
+384373,MCD,1996-11-06,23.4375
+384374,MCD,1996-11-07,23.4375
+384375,MCD,1996-11-08,23.5
+384376,MCD,1996-11-11,23.5625
+384377,MCD,1996-11-12,23.5625
+384378,MCD,1996-11-13,23.5625
+384379,MCD,1996-11-14,24.25
+384380,MCD,1996-11-15,24.125
+384381,MCD,1996-11-18,24.1875
+384382,MCD,1996-11-19,24.375
+384383,MCD,1996-11-20,24.25
+384384,MCD,1996-11-21,24.1875
+384385,MCD,1996-11-22,23.9375
+384386,MCD,1996-11-25,23.75
+384387,MCD,1996-11-26,23.5
+384388,MCD,1996-11-27,23.0625
+384389,MCD,1996-11-29,23.375
+384390,MCD,1996-12-02,23.125
+384391,MCD,1996-12-03,22.875
+384392,MCD,1996-12-04,23.1875
+384393,MCD,1996-12-05,24.0625
+384394,MCD,1996-12-06,23.4375
+384395,MCD,1996-12-09,24.0625
+384396,MCD,1996-12-10,23.75
+384397,MCD,1996-12-11,23.375
+384398,MCD,1996-12-12,22.8125
+384399,MCD,1996-12-13,23.0
+384400,MCD,1996-12-16,22.8125
+384401,MCD,1996-12-17,22.75
+384402,MCD,1996-12-18,22.75
+384403,MCD,1996-12-19,22.9375
+384404,MCD,1996-12-20,22.75
+384405,MCD,1996-12-23,23.0
+384406,MCD,1996-12-24,23.125
+384407,MCD,1996-12-26,23.3125
+384408,MCD,1996-12-27,23.125
+384409,MCD,1996-12-30,23.0
+384410,MCD,1996-12-31,22.6875
+384411,MCD,1997-01-02,22.5625
+384412,MCD,1997-01-03,22.5
+384413,MCD,1997-01-06,22.4375
+384414,MCD,1997-01-07,22.125
+384415,MCD,1997-01-08,22.0625
+384416,MCD,1997-01-09,22.0
+384417,MCD,1997-01-10,21.875
+384418,MCD,1997-01-13,22.1875
+384419,MCD,1997-01-14,22.125
+384420,MCD,1997-01-15,22.4375
+384421,MCD,1997-01-16,22.3125
+384422,MCD,1997-01-17,23.25
+384423,MCD,1997-01-20,23.375
+384424,MCD,1997-01-21,23.125
+384425,MCD,1997-01-22,22.625
+384426,MCD,1997-01-23,23.25
+384427,MCD,1997-01-24,23.3125
+384428,MCD,1997-01-27,22.8125
+384429,MCD,1997-01-28,23.0
+384430,MCD,1997-01-29,22.875
+384431,MCD,1997-01-30,22.5625
+384432,MCD,1997-01-31,22.75
+384433,MCD,1997-02-03,22.625
+384434,MCD,1997-02-04,22.9375
+384435,MCD,1997-02-05,22.75
+384436,MCD,1997-02-06,22.5
+384437,MCD,1997-02-07,22.6875
+384438,MCD,1997-02-10,23.0
+384439,MCD,1997-02-11,22.875
+384440,MCD,1997-02-12,23.0625
+384441,MCD,1997-02-13,23.25
+384442,MCD,1997-02-14,23.375
+384443,MCD,1997-02-18,23.4375
+384444,MCD,1997-02-19,23.125
+384445,MCD,1997-02-20,23.0625
+384446,MCD,1997-02-21,22.8125
+384447,MCD,1997-02-24,23.125
+384448,MCD,1997-02-25,23.6875
+384449,MCD,1997-02-26,22.4375
+384450,MCD,1997-02-27,21.75
+384451,MCD,1997-02-28,21.625
+384452,MCD,1997-03-03,21.6875
+384453,MCD,1997-03-04,22.0625
+384454,MCD,1997-03-05,22.5
+384455,MCD,1997-03-06,22.375
+384456,MCD,1997-03-07,22.25
+384457,MCD,1997-03-10,22.4375
+384458,MCD,1997-03-11,22.1875
+384459,MCD,1997-03-12,22.1875
+384460,MCD,1997-03-13,22.0
+384461,MCD,1997-03-14,22.0625
+384462,MCD,1997-03-17,23.125
+384463,MCD,1997-03-18,23.5
+384464,MCD,1997-03-19,23.6875
+384465,MCD,1997-03-20,23.5625
+384466,MCD,1997-03-21,23.625
+384467,MCD,1997-03-24,23.75
+384468,MCD,1997-03-25,23.75
+384469,MCD,1997-03-26,24.25
+384470,MCD,1997-03-27,24.1875
+384471,MCD,1997-03-31,23.625
+384472,MCD,1997-04-01,24.125
+384473,MCD,1997-04-02,23.75
+384474,MCD,1997-04-03,24.25
+384475,MCD,1997-04-04,24.125
+384476,MCD,1997-04-07,24.375
+384477,MCD,1997-04-08,24.9375
+384478,MCD,1997-04-09,24.8125
+384479,MCD,1997-04-10,24.5625
+384480,MCD,1997-04-11,23.9375
+384481,MCD,1997-04-14,24.3125
+384482,MCD,1997-04-15,24.5
+384483,MCD,1997-04-16,25.1875
+384484,MCD,1997-04-17,24.9375
+384485,MCD,1997-04-18,24.8125
+384486,MCD,1997-04-21,25.5625
+384487,MCD,1997-04-22,25.75
+384488,MCD,1997-04-23,25.75
+384489,MCD,1997-04-24,25.8125
+384490,MCD,1997-04-25,25.5625
+384491,MCD,1997-04-28,25.875
+384492,MCD,1997-04-29,26.4375
+384493,MCD,1997-04-30,26.75
+384494,MCD,1997-05-01,26.375
+384495,MCD,1997-05-02,26.625
+384496,MCD,1997-05-05,27.25
+384497,MCD,1997-05-06,27.25
+384498,MCD,1997-05-07,26.875
+384499,MCD,1997-05-08,27.125
+384500,MCD,1997-05-09,26.5625
+384501,MCD,1997-05-12,26.5
+384502,MCD,1997-05-13,26.0
+384503,MCD,1997-05-14,26.125
+384504,MCD,1997-05-15,26.125
+384505,MCD,1997-05-16,26.0
+384506,MCD,1997-05-19,26.0625
+384507,MCD,1997-05-20,25.625
+384508,MCD,1997-05-21,25.4375
+384509,MCD,1997-05-22,25.4375
+384510,MCD,1997-05-23,25.5625
+384511,MCD,1997-05-27,25.75
+384512,MCD,1997-05-28,25.25
+384513,MCD,1997-05-29,24.9375
+384514,MCD,1997-05-30,25.125
+384515,MCD,1997-06-02,24.375
+384516,MCD,1997-06-03,24.3125
+384517,MCD,1997-06-04,23.9375
+384518,MCD,1997-06-05,23.875
+384519,MCD,1997-06-06,24.0
+384520,MCD,1997-06-09,24.3125
+384521,MCD,1997-06-10,24.4375
+384522,MCD,1997-06-11,24.875
+384523,MCD,1997-06-12,25.0
+384524,MCD,1997-06-13,25.125
+384525,MCD,1997-06-16,24.875
+384526,MCD,1997-06-17,24.5
+384527,MCD,1997-06-18,24.5625
+384528,MCD,1997-06-19,24.875
+384529,MCD,1997-06-20,25.0
+384530,MCD,1997-06-23,24.3125
+384531,MCD,1997-06-24,24.8125
+384532,MCD,1997-06-25,24.1875
+384533,MCD,1997-06-26,24.4375
+384534,MCD,1997-06-27,24.3125
+384535,MCD,1997-06-30,24.15625
+384536,MCD,1997-07-01,24.3125
+384537,MCD,1997-07-02,24.1875
+384538,MCD,1997-07-03,24.375
+384539,MCD,1997-07-07,24.28125
+384540,MCD,1997-07-08,24.375
+384541,MCD,1997-07-09,24.03125
+384542,MCD,1997-07-10,24.4375
+384543,MCD,1997-07-11,24.96875
+384544,MCD,1997-07-14,25.28125
+384545,MCD,1997-07-15,24.90625
+384546,MCD,1997-07-16,24.96875
+384547,MCD,1997-07-17,25.125
+384548,MCD,1997-07-18,24.96875
+384549,MCD,1997-07-21,25.0625
+384550,MCD,1997-07-22,25.4375
+384551,MCD,1997-07-23,25.96875
+384552,MCD,1997-07-24,26.25
+384553,MCD,1997-07-25,26.625
+384554,MCD,1997-07-28,26.875
+384555,MCD,1997-07-29,26.84375
+384556,MCD,1997-07-30,27.34375
+384557,MCD,1997-07-31,26.875
+384558,MCD,1997-08-01,26.28125
+384559,MCD,1997-08-04,26.46875
+384560,MCD,1997-08-05,26.03125
+384561,MCD,1997-08-06,26.1875
+384562,MCD,1997-08-07,26.15625
+384563,MCD,1997-08-08,25.78125
+384564,MCD,1997-08-11,25.8125
+384565,MCD,1997-08-12,25.5625
+384566,MCD,1997-08-13,25.21875
+384567,MCD,1997-08-14,25.71875
+384568,MCD,1997-08-15,25.0
+384569,MCD,1997-08-18,25.0625
+384570,MCD,1997-08-19,24.875
+384571,MCD,1997-08-20,24.96875
+384572,MCD,1997-08-21,24.8125
+384573,MCD,1997-08-22,24.875
+384574,MCD,1997-08-25,24.65625
+384575,MCD,1997-08-26,24.25
+384576,MCD,1997-08-27,24.125
+384577,MCD,1997-08-28,23.375
+384578,MCD,1997-08-29,23.65625
+384579,MCD,1997-09-02,23.625
+384580,MCD,1997-09-03,23.4375
+384581,MCD,1997-09-04,23.125
+384582,MCD,1997-09-05,23.25
+384583,MCD,1997-09-08,23.375
+384584,MCD,1997-09-09,23.1875
+384585,MCD,1997-09-10,23.0625
+384586,MCD,1997-09-11,23.375
+384587,MCD,1997-09-12,23.375
+384588,MCD,1997-09-15,23.03125
+384589,MCD,1997-09-16,23.5
+384590,MCD,1997-09-17,23.5
+384591,MCD,1997-09-18,23.875
+384592,MCD,1997-09-19,23.90625
+384593,MCD,1997-09-22,24.125
+384594,MCD,1997-09-23,24.28125
+384595,MCD,1997-09-24,24.28125
+384596,MCD,1997-09-25,23.90625
+384597,MCD,1997-09-26,23.78125
+384598,MCD,1997-09-29,24.0625
+384599,MCD,1997-09-30,23.8125
+384600,MCD,1997-10-01,24.1875
+384601,MCD,1997-10-02,23.96875
+384602,MCD,1997-10-03,24.03125
+384603,MCD,1997-10-06,23.9375
+384604,MCD,1997-10-07,23.75
+384605,MCD,1997-10-08,23.6875
+384606,MCD,1997-10-09,23.6875
+384607,MCD,1997-10-10,23.40625
+384608,MCD,1997-10-13,23.0
+384609,MCD,1997-10-14,23.0625
+384610,MCD,1997-10-15,23.0625
+384611,MCD,1997-10-16,22.6875
+384612,MCD,1997-10-17,23.125
+384613,MCD,1997-10-20,23.875
+384614,MCD,1997-10-21,24.3125
+384615,MCD,1997-10-22,24.25
+384616,MCD,1997-10-23,23.59375
+384617,MCD,1997-10-24,23.5625
+384618,MCD,1997-10-27,22.03125
+384619,MCD,1997-10-28,23.0
+384620,MCD,1997-10-29,22.84375
+384621,MCD,1997-10-30,22.3125
+384622,MCD,1997-10-31,22.40625
+384623,MCD,1997-11-03,22.8125
+384624,MCD,1997-11-04,23.03125
+384625,MCD,1997-11-05,23.3125
+384626,MCD,1997-11-06,23.0
+384627,MCD,1997-11-07,22.375
+384628,MCD,1997-11-10,22.375
+384629,MCD,1997-11-11,22.84375
+384630,MCD,1997-11-12,23.1875
+384631,MCD,1997-11-13,23.59375
+384632,MCD,1997-11-14,23.40625
+384633,MCD,1997-11-17,23.5625
+384634,MCD,1997-11-18,23.40625
+384635,MCD,1997-11-19,24.0
+384636,MCD,1997-11-20,24.3125
+384637,MCD,1997-11-21,24.375
+384638,MCD,1997-11-24,24.5
+384639,MCD,1997-11-25,24.75
+384640,MCD,1997-11-26,24.28125
+384641,MCD,1997-11-28,24.25
+384642,MCD,1997-12-01,24.4375
+384643,MCD,1997-12-02,24.40625
+384644,MCD,1997-12-03,24.125
+384645,MCD,1997-12-04,23.8125
+384646,MCD,1997-12-05,23.78125
+384647,MCD,1997-12-08,23.75
+384648,MCD,1997-12-09,23.8125
+384649,MCD,1997-12-10,23.59375
+384650,MCD,1997-12-11,23.0
+384651,MCD,1997-12-12,23.1875
+384652,MCD,1997-12-15,23.0
+384653,MCD,1997-12-16,22.84375
+384654,MCD,1997-12-17,22.6875
+384655,MCD,1997-12-18,22.5
+384656,MCD,1997-12-19,22.96875
+384657,MCD,1997-12-22,23.1875
+384658,MCD,1997-12-23,23.1875
+384659,MCD,1997-12-24,22.96875
+384660,MCD,1997-12-26,22.59375
+384661,MCD,1997-12-29,23.125
+384662,MCD,1997-12-30,23.625
+384663,MCD,1997-12-31,23.875
+384664,MCD,1998-01-02,23.8125
+384665,MCD,1998-01-05,23.75
+384666,MCD,1998-01-06,23.8125
+384667,MCD,1998-01-07,23.625
+384668,MCD,1998-01-08,23.1875
+384669,MCD,1998-01-09,22.6875
+384670,MCD,1998-01-12,23.1875
+384671,MCD,1998-01-13,23.5625
+384672,MCD,1998-01-14,23.53125
+384673,MCD,1998-01-15,23.40625
+384674,MCD,1998-01-16,23.78125
+384675,MCD,1998-01-20,24.0
+384676,MCD,1998-01-21,23.6875
+384677,MCD,1998-01-22,23.9375
+384678,MCD,1998-01-23,23.53125
+384679,MCD,1998-01-26,23.5
+384680,MCD,1998-01-27,23.65625
+384681,MCD,1998-01-28,23.8125
+384682,MCD,1998-01-29,23.96875
+384683,MCD,1998-01-30,23.5625
+384684,MCD,1998-02-02,23.8125
+384685,MCD,1998-02-03,24.28125
+384686,MCD,1998-02-04,24.28125
+384687,MCD,1998-02-05,24.25
+384688,MCD,1998-02-06,24.40625
+384689,MCD,1998-02-09,24.53125
+384690,MCD,1998-02-10,25.0
+384691,MCD,1998-02-11,25.09375
+384692,MCD,1998-02-12,25.59375
+384693,MCD,1998-02-13,26.5
+384694,MCD,1998-02-17,26.09375
+384695,MCD,1998-02-18,26.25
+384696,MCD,1998-02-19,26.0
+384697,MCD,1998-02-20,26.46875
+384698,MCD,1998-02-23,26.4375
+384699,MCD,1998-02-24,25.9375
+384700,MCD,1998-02-25,26.1875
+384701,MCD,1998-02-26,26.9375
+384702,MCD,1998-02-27,27.28125
+384703,MCD,1998-03-02,26.59375
+384704,MCD,1998-03-03,26.78125
+384705,MCD,1998-03-04,26.9375
+384706,MCD,1998-03-05,26.71875
+384707,MCD,1998-03-06,26.90625
+384708,MCD,1998-03-09,27.0625
+384709,MCD,1998-03-10,27.40625
+384710,MCD,1998-03-11,27.9375
+384711,MCD,1998-03-12,27.96875
+384712,MCD,1998-03-13,27.3125
+384713,MCD,1998-03-16,26.5
+384714,MCD,1998-03-17,26.25
+384715,MCD,1998-03-18,26.21875
+384716,MCD,1998-03-19,25.75
+384717,MCD,1998-03-20,25.75
+384718,MCD,1998-03-23,25.75
+384719,MCD,1998-03-24,26.25
+384720,MCD,1998-03-25,26.5
+384721,MCD,1998-03-26,27.6875
+384722,MCD,1998-03-27,28.6875
+384723,MCD,1998-03-30,29.6875
+384724,MCD,1998-03-31,30.0
+384725,MCD,1998-04-01,30.71875
+384726,MCD,1998-04-02,31.4375
+384727,MCD,1998-04-03,31.75
+384728,MCD,1998-04-06,30.90625
+384729,MCD,1998-04-07,30.4375
+384730,MCD,1998-04-08,30.5
+384731,MCD,1998-04-09,31.09375
+384732,MCD,1998-04-13,30.875
+384733,MCD,1998-04-14,31.03125
+384734,MCD,1998-04-15,30.96875
+384735,MCD,1998-04-16,30.8125
+384736,MCD,1998-04-17,30.90625
+384737,MCD,1998-04-20,31.28125
+384738,MCD,1998-04-21,31.0
+384739,MCD,1998-04-22,30.53125
+384740,MCD,1998-04-23,29.1875
+384741,MCD,1998-04-24,29.0625
+384742,MCD,1998-04-27,29.375
+384743,MCD,1998-04-28,29.0625
+384744,MCD,1998-04-29,29.65625
+384745,MCD,1998-04-30,30.9375
+384746,MCD,1998-05-01,31.28125
+384747,MCD,1998-05-04,31.28125
+384748,MCD,1998-05-05,30.84375
+384749,MCD,1998-05-06,30.71875
+384750,MCD,1998-05-07,30.6875
+384751,MCD,1998-05-08,31.09375
+384752,MCD,1998-05-11,30.71875
+384753,MCD,1998-05-12,31.46875
+384754,MCD,1998-05-13,31.78125
+384755,MCD,1998-05-14,32.03125
+384756,MCD,1998-05-15,31.84375
+384757,MCD,1998-05-18,31.46875
+384758,MCD,1998-05-19,31.40625
+384759,MCD,1998-05-20,32.9375
+384760,MCD,1998-05-21,32.96875
+384761,MCD,1998-05-22,32.8125
+384762,MCD,1998-05-26,32.875
+384763,MCD,1998-05-27,32.875
+384764,MCD,1998-05-28,33.4375
+384765,MCD,1998-05-29,32.8125
+384766,MCD,1998-06-01,33.59375
+384767,MCD,1998-06-02,33.5
+384768,MCD,1998-06-03,32.9375
+384769,MCD,1998-06-04,33.4375
+384770,MCD,1998-06-05,33.59375
+384771,MCD,1998-06-08,33.65625
+384772,MCD,1998-06-09,33.0
+384773,MCD,1998-06-10,33.0
+384774,MCD,1998-06-11,32.125
+384775,MCD,1998-06-12,32.3125
+384776,MCD,1998-06-15,31.84375
+384777,MCD,1998-06-16,32.0625
+384778,MCD,1998-06-17,32.71875
+384779,MCD,1998-06-18,33.9375
+384780,MCD,1998-06-19,34.03125
+384781,MCD,1998-06-22,33.96875
+384782,MCD,1998-06-23,33.71875
+384783,MCD,1998-06-24,33.75
+384784,MCD,1998-06-25,33.96875
+384785,MCD,1998-06-26,34.46875
+384786,MCD,1998-06-29,34.59375
+384787,MCD,1998-06-30,34.5
+384788,MCD,1998-07-01,35.625
+384789,MCD,1998-07-02,35.5
+384790,MCD,1998-07-06,36.75
+384791,MCD,1998-07-07,37.0625
+384792,MCD,1998-07-08,36.5
+384793,MCD,1998-07-09,36.0
+384794,MCD,1998-07-10,36.53125
+384795,MCD,1998-07-13,36.8125
+384796,MCD,1998-07-14,36.40625
+384797,MCD,1998-07-15,35.5625
+384798,MCD,1998-07-16,35.9375
+384799,MCD,1998-07-17,36.625
+384800,MCD,1998-07-20,35.28125
+384801,MCD,1998-07-21,34.625
+384802,MCD,1998-07-22,33.625
+384803,MCD,1998-07-23,34.1875
+384804,MCD,1998-07-24,33.78125
+384805,MCD,1998-07-27,33.875
+384806,MCD,1998-07-28,33.5625
+384807,MCD,1998-07-29,33.25
+384808,MCD,1998-07-30,33.625
+384809,MCD,1998-07-31,33.40625
+384810,MCD,1998-08-03,32.3125
+384811,MCD,1998-08-04,31.25
+384812,MCD,1998-08-05,30.8125
+384813,MCD,1998-08-06,30.90625
+384814,MCD,1998-08-07,30.5625
+384815,MCD,1998-08-10,31.71875
+384816,MCD,1998-08-11,32.25
+384817,MCD,1998-08-12,32.90625
+384818,MCD,1998-08-13,32.6875
+384819,MCD,1998-08-14,32.4375
+384820,MCD,1998-08-17,32.46875
+384821,MCD,1998-08-18,32.875
+384822,MCD,1998-08-19,33.125
+384823,MCD,1998-08-20,32.90625
+384824,MCD,1998-08-21,33.0
+384825,MCD,1998-08-24,32.71875
+384826,MCD,1998-08-25,33.09375
+384827,MCD,1998-08-26,32.125
+384828,MCD,1998-08-27,31.21875
+384829,MCD,1998-08-28,31.34375
+384830,MCD,1998-08-31,28.1875
+384831,MCD,1998-09-01,30.0
+384832,MCD,1998-09-02,29.40625
+384833,MCD,1998-09-03,28.96875
+384834,MCD,1998-09-04,29.0625
+384835,MCD,1998-09-08,32.21875
+384836,MCD,1998-09-09,31.03125
+384837,MCD,1998-09-10,29.875
+384838,MCD,1998-09-11,29.59375
+384839,MCD,1998-09-14,29.34375
+384840,MCD,1998-09-15,29.09375
+384841,MCD,1998-09-16,29.46875
+384842,MCD,1998-09-17,28.15625
+384843,MCD,1998-09-18,28.375
+384844,MCD,1998-09-21,28.1875
+384845,MCD,1998-09-22,28.25
+384846,MCD,1998-09-23,28.25
+384847,MCD,1998-09-24,28.40625
+384848,MCD,1998-09-25,28.625
+384849,MCD,1998-09-28,29.9375
+384850,MCD,1998-09-29,30.1875
+384851,MCD,1998-09-30,29.84375
+384852,MCD,1998-10-01,29.9375
+384853,MCD,1998-10-02,29.0
+384854,MCD,1998-10-05,28.625
+384855,MCD,1998-10-06,29.125
+384856,MCD,1998-10-07,30.53125
+384857,MCD,1998-10-08,31.03125
+384858,MCD,1998-10-09,30.625
+384859,MCD,1998-10-12,31.46875
+384860,MCD,1998-10-13,32.125
+384861,MCD,1998-10-14,31.84375
+384862,MCD,1998-10-15,33.53125
+384863,MCD,1998-10-16,34.09375
+384864,MCD,1998-10-19,33.5625
+384865,MCD,1998-10-20,32.5625
+384866,MCD,1998-10-21,32.65625
+384867,MCD,1998-10-22,32.21875
+384868,MCD,1998-10-23,32.25
+384869,MCD,1998-10-26,32.0625
+384870,MCD,1998-10-27,32.6875
+384871,MCD,1998-10-28,33.625
+384872,MCD,1998-10-29,33.8125
+384873,MCD,1998-10-30,33.53125
+384874,MCD,1998-11-02,33.8125
+384875,MCD,1998-11-03,32.875
+384876,MCD,1998-11-04,34.09375
+384877,MCD,1998-11-05,33.90625
+384878,MCD,1998-11-06,34.5
+384879,MCD,1998-11-09,33.53125
+384880,MCD,1998-11-10,35.59375
+384881,MCD,1998-11-11,34.75
+384882,MCD,1998-11-12,35.34375
+384883,MCD,1998-11-13,35.6875
+384884,MCD,1998-11-16,36.09375
+384885,MCD,1998-11-17,34.6875
+384886,MCD,1998-11-18,34.6875
+384887,MCD,1998-11-19,35.53125
+384888,MCD,1998-11-20,35.5625
+384889,MCD,1998-11-23,36.21875
+384890,MCD,1998-11-24,36.0
+384891,MCD,1998-11-25,36.09375
+384892,MCD,1998-11-27,36.09375
+384893,MCD,1998-11-30,35.03125
+384894,MCD,1998-12-01,35.34375
+384895,MCD,1998-12-02,35.21875
+384896,MCD,1998-12-03,34.59375
+384897,MCD,1998-12-04,35.0
+384898,MCD,1998-12-07,35.0
+384899,MCD,1998-12-08,35.78125
+384900,MCD,1998-12-09,35.15625
+384901,MCD,1998-12-10,33.875
+384902,MCD,1998-12-11,34.125
+384903,MCD,1998-12-14,33.375
+384904,MCD,1998-12-15,33.84375
+384905,MCD,1998-12-16,35.0625
+384906,MCD,1998-12-17,35.96875
+384907,MCD,1998-12-18,37.59375
+384908,MCD,1998-12-21,38.75
+384909,MCD,1998-12-22,38.4375
+384910,MCD,1998-12-23,38.4375
+384911,MCD,1998-12-24,38.15625
+384912,MCD,1998-12-28,37.65625
+384913,MCD,1998-12-29,38.5
+384914,MCD,1998-12-30,39.15625
+384915,MCD,1998-12-31,38.40625
+384916,MCD,1999-01-04,38.46875
+384917,MCD,1999-01-05,38.3125
+384918,MCD,1999-01-06,38.90625
+384919,MCD,1999-01-07,38.9375
+384920,MCD,1999-01-08,40.25
+384921,MCD,1999-01-11,38.9375
+384922,MCD,1999-01-12,37.65625
+384923,MCD,1999-01-13,38.5
+384924,MCD,1999-01-14,38.03125
+384925,MCD,1999-01-15,38.75
+384926,MCD,1999-01-19,39.59375
+384927,MCD,1999-01-20,38.875
+384928,MCD,1999-01-21,38.34375
+384929,MCD,1999-01-22,38.0
+384930,MCD,1999-01-25,37.9375
+384931,MCD,1999-01-26,39.46875
+384932,MCD,1999-01-27,39.25
+384933,MCD,1999-01-28,39.0625
+384934,MCD,1999-01-29,39.40625
+384935,MCD,1999-02-01,39.6875
+384936,MCD,1999-02-02,39.53125
+384937,MCD,1999-02-03,40.6875
+384938,MCD,1999-02-04,40.375
+384939,MCD,1999-02-05,40.15625
+384940,MCD,1999-02-08,40.4375
+384941,MCD,1999-02-09,40.125
+384942,MCD,1999-02-10,39.9375
+384943,MCD,1999-02-11,41.0
+384944,MCD,1999-02-12,40.65625
+384945,MCD,1999-02-16,40.90625
+384946,MCD,1999-02-17,40.25
+384947,MCD,1999-02-18,41.46875
+384948,MCD,1999-02-19,42.78125
+384949,MCD,1999-02-22,42.8125
+384950,MCD,1999-02-23,42.84375
+384951,MCD,1999-02-24,42.5
+384952,MCD,1999-02-25,42.03125
+384953,MCD,1999-02-26,42.5
+384954,MCD,1999-03-01,43.28125
+384955,MCD,1999-03-02,44.9375
+384956,MCD,1999-03-03,44.4375
+384957,MCD,1999-03-04,45.0625
+384958,MCD,1999-03-05,47.15625
+384959,MCD,1999-03-08,45.25
+384960,MCD,1999-03-09,43.5
+384961,MCD,1999-03-10,43.75
+384962,MCD,1999-03-11,44.6875
+384963,MCD,1999-03-12,43.5
+384964,MCD,1999-03-15,44.1875
+384965,MCD,1999-03-16,43.9375
+384966,MCD,1999-03-17,43.5625
+384967,MCD,1999-03-18,43.75
+384968,MCD,1999-03-19,43.625
+384969,MCD,1999-03-22,42.625
+384970,MCD,1999-03-23,42.375
+384971,MCD,1999-03-24,43.0
+384972,MCD,1999-03-25,44.1875
+384973,MCD,1999-03-26,44.375
+384974,MCD,1999-03-29,45.5
+384975,MCD,1999-03-30,45.0
+384976,MCD,1999-03-31,45.3125
+384977,MCD,1999-04-01,45.625
+384978,MCD,1999-04-05,46.375
+384979,MCD,1999-04-06,46.0625
+384980,MCD,1999-04-07,46.75
+384981,MCD,1999-04-08,46.875
+384982,MCD,1999-04-09,45.8125
+384983,MCD,1999-04-12,45.875
+384984,MCD,1999-04-13,46.5
+384985,MCD,1999-04-14,45.1875
+384986,MCD,1999-04-15,44.25
+384987,MCD,1999-04-16,44.4375
+384988,MCD,1999-04-19,43.0
+384989,MCD,1999-04-20,44.125
+384990,MCD,1999-04-21,45.375
+384991,MCD,1999-04-22,44.6875
+384992,MCD,1999-04-23,44.125
+384993,MCD,1999-04-26,43.4375
+384994,MCD,1999-04-27,43.25
+384995,MCD,1999-04-28,42.5
+384996,MCD,1999-04-29,41.875
+384997,MCD,1999-04-30,42.375
+384998,MCD,1999-05-03,42.25
+384999,MCD,1999-05-04,40.8125
+385000,MCD,1999-05-05,40.625
+385001,MCD,1999-05-06,40.8125
+385002,MCD,1999-05-07,40.0
+385003,MCD,1999-05-10,39.5
+385004,MCD,1999-05-11,41.8125
+385005,MCD,1999-05-12,41.75
+385006,MCD,1999-05-13,40.875
+385007,MCD,1999-05-14,40.375
+385008,MCD,1999-05-17,39.6875
+385009,MCD,1999-05-18,40.6875
+385010,MCD,1999-05-19,40.4375
+385011,MCD,1999-05-20,40.0625
+385012,MCD,1999-05-21,39.875
+385013,MCD,1999-05-24,38.75
+385014,MCD,1999-05-25,38.25
+385015,MCD,1999-05-26,38.5
+385016,MCD,1999-05-27,37.9375
+385017,MCD,1999-05-28,38.5
+385018,MCD,1999-06-01,38.625
+385019,MCD,1999-06-02,38.25
+385020,MCD,1999-06-03,39.5
+385021,MCD,1999-06-04,41.0
+385022,MCD,1999-06-07,40.0
+385023,MCD,1999-06-08,40.75
+385024,MCD,1999-06-09,41.0
+385025,MCD,1999-06-10,41.875
+385026,MCD,1999-06-11,41.625
+385027,MCD,1999-06-14,41.25
+385028,MCD,1999-06-15,41.625
+385029,MCD,1999-06-16,42.125
+385030,MCD,1999-06-17,42.6875
+385031,MCD,1999-06-18,42.0
+385032,MCD,1999-06-21,41.5
+385033,MCD,1999-06-22,41.25
+385034,MCD,1999-06-23,40.75
+385035,MCD,1999-06-24,40.0
+385036,MCD,1999-06-25,39.625
+385037,MCD,1999-06-28,40.25
+385038,MCD,1999-06-29,41.4375
+385039,MCD,1999-06-30,41.125
+385040,MCD,1999-07-01,41.6875
+385041,MCD,1999-07-02,41.0625
+385042,MCD,1999-07-06,40.6875
+385043,MCD,1999-07-07,41.0625
+385044,MCD,1999-07-08,40.625
+385045,MCD,1999-07-09,44.5625
+385046,MCD,1999-07-12,43.9375
+385047,MCD,1999-07-13,44.75
+385048,MCD,1999-07-14,44.125
+385049,MCD,1999-07-15,43.6875
+385050,MCD,1999-07-16,44.125
+385051,MCD,1999-07-19,43.4375
+385052,MCD,1999-07-20,42.8125
+385053,MCD,1999-07-21,43.0
+385054,MCD,1999-07-22,42.25
+385055,MCD,1999-07-23,42.0
+385056,MCD,1999-07-26,42.625
+385057,MCD,1999-07-27,42.1875
+385058,MCD,1999-07-28,42.0
+385059,MCD,1999-07-29,41.6875
+385060,MCD,1999-07-30,41.6875
+385061,MCD,1999-08-02,42.75
+385062,MCD,1999-08-03,42.375
+385063,MCD,1999-08-04,42.0
+385064,MCD,1999-08-05,41.6875
+385065,MCD,1999-08-06,40.3125
+385066,MCD,1999-08-09,40.875
+385067,MCD,1999-08-10,39.75
+385068,MCD,1999-08-11,39.375
+385069,MCD,1999-08-12,39.125
+385070,MCD,1999-08-13,40.0
+385071,MCD,1999-08-16,40.875
+385072,MCD,1999-08-17,41.625
+385073,MCD,1999-08-18,42.0625
+385074,MCD,1999-08-19,41.1875
+385075,MCD,1999-08-20,41.375
+385076,MCD,1999-08-23,41.3125
+385077,MCD,1999-08-24,41.0625
+385078,MCD,1999-08-25,42.75
+385079,MCD,1999-08-26,42.0
+385080,MCD,1999-08-27,42.375
+385081,MCD,1999-08-30,42.0625
+385082,MCD,1999-08-31,41.375
+385083,MCD,1999-09-01,40.25
+385084,MCD,1999-09-02,40.5
+385085,MCD,1999-09-03,41.8125
+385086,MCD,1999-09-07,42.25
+385087,MCD,1999-09-08,42.375
+385088,MCD,1999-09-09,42.5
+385089,MCD,1999-09-10,43.375
+385090,MCD,1999-09-13,44.375
+385091,MCD,1999-09-14,44.0625
+385092,MCD,1999-09-15,43.4375
+385093,MCD,1999-09-16,42.8125
+385094,MCD,1999-09-17,42.8125
+385095,MCD,1999-09-20,42.625
+385096,MCD,1999-09-21,42.75
+385097,MCD,1999-09-22,43.5
+385098,MCD,1999-09-23,43.1875
+385099,MCD,1999-09-24,43.0
+385100,MCD,1999-09-27,43.0
+385101,MCD,1999-09-28,43.0625
+385102,MCD,1999-09-29,42.5
+385103,MCD,1999-09-30,43.25
+385104,MCD,1999-10-01,43.5
+385105,MCD,1999-10-04,44.5
+385106,MCD,1999-10-05,43.4375
+385107,MCD,1999-10-06,43.125
+385108,MCD,1999-10-07,42.9375
+385109,MCD,1999-10-08,43.25
+385110,MCD,1999-10-11,43.4375
+385111,MCD,1999-10-12,42.9375
+385112,MCD,1999-10-13,42.4375
+385113,MCD,1999-10-14,41.625
+385114,MCD,1999-10-15,41.5625
+385115,MCD,1999-10-18,42.0
+385116,MCD,1999-10-19,43.3125
+385117,MCD,1999-10-20,44.125
+385118,MCD,1999-10-21,42.3125
+385119,MCD,1999-10-22,40.3125
+385120,MCD,1999-10-25,39.125
+385121,MCD,1999-10-26,39.5
+385122,MCD,1999-10-27,39.5
+385123,MCD,1999-10-28,40.8125
+385124,MCD,1999-10-29,41.25
+385125,MCD,1999-11-01,41.6875
+385126,MCD,1999-11-02,41.25
+385127,MCD,1999-11-03,41.9375
+385128,MCD,1999-11-04,45.1875
+385129,MCD,1999-11-05,46.5
+385130,MCD,1999-11-08,47.0
+385131,MCD,1999-11-09,46.375
+385132,MCD,1999-11-10,46.0625
+385133,MCD,1999-11-11,47.0
+385134,MCD,1999-11-12,48.375
+385135,MCD,1999-11-15,46.875
+385136,MCD,1999-11-16,46.1875
+385137,MCD,1999-11-17,46.125
+385138,MCD,1999-11-18,47.0
+385139,MCD,1999-11-19,47.375
+385140,MCD,1999-11-22,46.90625
+385141,MCD,1999-11-23,46.625
+385142,MCD,1999-11-24,45.375
+385143,MCD,1999-11-26,44.5625
+385144,MCD,1999-11-29,45.5
+385145,MCD,1999-11-30,45.75
+385146,MCD,1999-12-01,46.015625
+385147,MCD,1999-12-02,45.1875
+385148,MCD,1999-12-03,45.875
+385149,MCD,1999-12-06,46.0625
+385150,MCD,1999-12-07,44.6875
+385151,MCD,1999-12-08,44.5625
+385152,MCD,1999-12-09,44.640625
+385153,MCD,1999-12-10,43.25
+385154,MCD,1999-12-13,42.0
+385155,MCD,1999-12-14,41.25
+385156,MCD,1999-12-15,41.8125
+385157,MCD,1999-12-16,41.8125
+385158,MCD,1999-12-17,41.25
+385159,MCD,1999-12-20,42.296875
+385160,MCD,1999-12-21,41.625
+385161,MCD,1999-12-22,41.0625
+385162,MCD,1999-12-23,40.5
+385163,MCD,1999-12-27,40.8125
+385164,MCD,1999-12-28,40.625
+385165,MCD,1999-12-29,40.1875
+385166,MCD,1999-12-30,39.8125
+385167,MCD,1999-12-31,40.3125
+385168,MCD,2000-01-03,39.625
+385169,MCD,2000-01-04,38.8125
+385170,MCD,2000-01-05,39.4375
+385171,MCD,2000-01-06,38.875
+385172,MCD,2000-01-07,39.875
+385173,MCD,2000-01-10,40.0625
+385174,MCD,2000-01-11,41.0
+385175,MCD,2000-01-12,42.75
+385176,MCD,2000-01-13,42.3125
+385177,MCD,2000-01-14,42.609375
+385178,MCD,2000-01-18,41.5
+385179,MCD,2000-01-19,42.375
+385180,MCD,2000-01-20,42.5625
+385181,MCD,2000-01-21,41.0625
+385182,MCD,2000-01-24,39.5
+385183,MCD,2000-01-25,39.8125
+385184,MCD,2000-01-26,35.75
+385185,MCD,2000-01-27,37.625
+385186,MCD,2000-01-28,36.75
+385187,MCD,2000-01-31,37.375
+385188,MCD,2000-02-01,36.625
+385189,MCD,2000-02-02,35.5
+385190,MCD,2000-02-03,35.0
+385191,MCD,2000-02-04,35.125
+385192,MCD,2000-02-07,34.9375
+385193,MCD,2000-02-08,36.3125
+385194,MCD,2000-02-09,35.875
+385195,MCD,2000-02-10,35.5
+385196,MCD,2000-02-11,34.9375
+385197,MCD,2000-02-14,33.875
+385198,MCD,2000-02-15,33.75
+385199,MCD,2000-02-16,33.375
+385200,MCD,2000-02-17,33.75
+385201,MCD,2000-02-18,32.5
+385202,MCD,2000-02-22,32.3125
+385203,MCD,2000-02-23,32.625
+385204,MCD,2000-02-24,31.375
+385205,MCD,2000-02-25,31.0
+385206,MCD,2000-02-28,31.125
+385207,MCD,2000-02-29,31.75
+385208,MCD,2000-03-01,31.25
+385209,MCD,2000-03-02,30.875
+385210,MCD,2000-03-03,32.3125
+385211,MCD,2000-03-06,31.5625
+385212,MCD,2000-03-07,29.875
+385213,MCD,2000-03-08,30.75
+385214,MCD,2000-03-09,32.0
+385215,MCD,2000-03-10,31.75
+385216,MCD,2000-03-13,32.4375
+385217,MCD,2000-03-14,30.5
+385218,MCD,2000-03-15,32.5
+385219,MCD,2000-03-16,34.0625
+385220,MCD,2000-03-17,33.8125
+385221,MCD,2000-03-20,34.5625
+385222,MCD,2000-03-21,35.25
+385223,MCD,2000-03-22,35.25
+385224,MCD,2000-03-23,35.1875
+385225,MCD,2000-03-24,34.8125
+385226,MCD,2000-03-27,34.75
+385227,MCD,2000-03-28,35.125
+385228,MCD,2000-03-29,36.8125
+385229,MCD,2000-03-30,37.625
+385230,MCD,2000-03-31,37.375
+385231,MCD,2000-04-03,38.5
+385232,MCD,2000-04-04,38.53125
+385233,MCD,2000-04-05,38.5625
+385234,MCD,2000-04-06,37.0
+385235,MCD,2000-04-07,37.0
+385236,MCD,2000-04-10,36.375
+385237,MCD,2000-04-11,37.6875
+385238,MCD,2000-04-12,36.3125
+385239,MCD,2000-04-13,34.125
+385240,MCD,2000-04-14,33.5625
+385241,MCD,2000-04-17,33.6875
+385242,MCD,2000-04-18,32.5
+385243,MCD,2000-04-19,33.0625
+385244,MCD,2000-04-20,35.8125
+385245,MCD,2000-04-24,39.0
+385246,MCD,2000-04-25,38.75
+385247,MCD,2000-04-26,38.875
+385248,MCD,2000-04-27,38.8125
+385249,MCD,2000-04-28,38.0625
+385250,MCD,2000-05-01,38.875
+385251,MCD,2000-05-02,39.1875
+385252,MCD,2000-05-03,37.3125
+385253,MCD,2000-05-04,35.75
+385254,MCD,2000-05-05,35.6875
+385255,MCD,2000-05-08,35.8125
+385256,MCD,2000-05-09,37.0
+385257,MCD,2000-05-10,38.625
+385258,MCD,2000-05-11,38.1875
+385259,MCD,2000-05-12,37.5625
+385260,MCD,2000-05-15,38.1875
+385261,MCD,2000-05-16,39.1875
+385262,MCD,2000-05-17,39.0625
+385263,MCD,2000-05-18,38.625
+385264,MCD,2000-05-19,37.8125
+385265,MCD,2000-05-22,38.875
+385266,MCD,2000-05-23,39.125
+385267,MCD,2000-05-24,38.75
+385268,MCD,2000-05-25,37.3125
+385269,MCD,2000-05-26,37.75
+385270,MCD,2000-05-30,36.5625
+385271,MCD,2000-05-31,35.8125
+385272,MCD,2000-06-01,35.625
+385273,MCD,2000-06-02,36.125
+385274,MCD,2000-06-05,35.5
+385275,MCD,2000-06-06,35.125
+385276,MCD,2000-06-07,34.875
+385277,MCD,2000-06-08,35.4375
+385278,MCD,2000-06-09,33.875
+385279,MCD,2000-06-12,32.625
+385280,MCD,2000-06-13,32.375
+385281,MCD,2000-06-14,31.75
+385282,MCD,2000-06-15,32.125
+385283,MCD,2000-06-16,31.3125
+385284,MCD,2000-06-19,31.5
+385285,MCD,2000-06-20,31.5
+385286,MCD,2000-06-21,31.3125
+385287,MCD,2000-06-22,31.4375
+385288,MCD,2000-06-23,32.625
+385289,MCD,2000-06-26,33.4375
+385290,MCD,2000-06-27,32.6875
+385291,MCD,2000-06-28,32.21875
+385292,MCD,2000-06-29,31.25
+385293,MCD,2000-06-30,32.9375
+385294,MCD,2000-07-03,32.5
+385295,MCD,2000-07-05,31.8125
+385296,MCD,2000-07-06,32.1875
+385297,MCD,2000-07-07,32.5
+385298,MCD,2000-07-10,32.25
+385299,MCD,2000-07-11,32.5625
+385300,MCD,2000-07-12,32.0
+385301,MCD,2000-07-13,31.5
+385302,MCD,2000-07-14,31.375
+385303,MCD,2000-07-17,31.3125
+385304,MCD,2000-07-18,31.3125
+385305,MCD,2000-07-19,31.375
+385306,MCD,2000-07-20,31.6875
+385307,MCD,2000-07-21,30.875
+385308,MCD,2000-07-24,30.25
+385309,MCD,2000-07-25,31.3125
+385310,MCD,2000-07-26,31.6875
+385311,MCD,2000-07-27,32.1875
+385312,MCD,2000-07-28,32.0
+385313,MCD,2000-07-31,31.6875
+385314,MCD,2000-08-01,32.625
+385315,MCD,2000-08-02,33.4375
+385316,MCD,2000-08-03,33.25
+385317,MCD,2000-08-04,33.375
+385318,MCD,2000-08-07,33.6875
+385319,MCD,2000-08-08,33.5
+385320,MCD,2000-08-09,32.6875
+385321,MCD,2000-08-10,32.8125
+385322,MCD,2000-08-11,33.4375
+385323,MCD,2000-08-14,33.3125
+385324,MCD,2000-08-15,32.4375
+385325,MCD,2000-08-16,32.375
+385326,MCD,2000-08-17,31.25
+385327,MCD,2000-08-18,31.5625
+385328,MCD,2000-08-21,31.5625
+385329,MCD,2000-08-22,31.3125
+385330,MCD,2000-08-23,31.1875
+385331,MCD,2000-08-24,30.375
+385332,MCD,2000-08-25,30.375
+385333,MCD,2000-08-28,30.375
+385334,MCD,2000-08-29,30.4375
+385335,MCD,2000-08-30,30.375
+385336,MCD,2000-08-31,29.890625
+385337,MCD,2000-09-01,29.5625
+385338,MCD,2000-09-05,29.6875
+385339,MCD,2000-09-06,30.125
+385340,MCD,2000-09-07,29.5
+385341,MCD,2000-09-08,28.75
+385342,MCD,2000-09-11,28.375
+385343,MCD,2000-09-12,29.0
+385344,MCD,2000-09-13,27.1875
+385345,MCD,2000-09-14,27.25
+385346,MCD,2000-09-15,28.0
+385347,MCD,2000-09-18,28.5
+385348,MCD,2000-09-19,27.875
+385349,MCD,2000-09-20,27.6875
+385350,MCD,2000-09-21,27.0
+385351,MCD,2000-09-22,28.6875
+385352,MCD,2000-09-25,29.4375
+385353,MCD,2000-09-26,29.875
+385354,MCD,2000-09-27,29.875
+385355,MCD,2000-09-28,29.875
+385356,MCD,2000-09-29,30.1875
+385357,MCD,2000-10-02,30.0625
+385358,MCD,2000-10-03,30.25
+385359,MCD,2000-10-04,30.0
+385360,MCD,2000-10-05,30.125
+385361,MCD,2000-10-06,29.875
+385362,MCD,2000-10-09,30.0625
+385363,MCD,2000-10-10,29.9375
+385364,MCD,2000-10-11,30.0
+385365,MCD,2000-10-12,28.375
+385366,MCD,2000-10-13,28.875
+385367,MCD,2000-10-16,29.0
+385368,MCD,2000-10-17,28.0
+385369,MCD,2000-10-18,28.0625
+385370,MCD,2000-10-19,27.875
+385371,MCD,2000-10-20,28.25
+385372,MCD,2000-10-23,29.125
+385373,MCD,2000-10-24,29.125
+385374,MCD,2000-10-25,29.0
+385375,MCD,2000-10-26,28.9375
+385376,MCD,2000-10-27,29.75
+385377,MCD,2000-10-30,31.1875
+385378,MCD,2000-10-31,31.0
+385379,MCD,2000-11-01,31.625
+385380,MCD,2000-11-02,31.9375
+385381,MCD,2000-11-03,32.375
+385382,MCD,2000-11-06,32.0
+385383,MCD,2000-11-07,31.75
+385384,MCD,2000-11-08,31.625
+385385,MCD,2000-11-09,31.75
+385386,MCD,2000-11-10,33.0625
+385387,MCD,2000-11-13,33.0625
+385388,MCD,2000-11-14,33.4375
+385389,MCD,2000-11-15,33.3125
+385390,MCD,2000-11-16,32.6875
+385391,MCD,2000-11-17,33.4375
+385392,MCD,2000-11-20,33.5
+385393,MCD,2000-11-21,33.9375
+385394,MCD,2000-11-22,34.25
+385395,MCD,2000-11-24,33.6875
+385396,MCD,2000-11-27,31.9375
+385397,MCD,2000-11-28,31.25
+385398,MCD,2000-11-29,32.5
+385399,MCD,2000-11-30,31.875
+385400,MCD,2000-12-01,30.9375
+385401,MCD,2000-12-04,31.4375
+385402,MCD,2000-12-05,30.5
+385403,MCD,2000-12-06,29.625
+385404,MCD,2000-12-07,30.25
+385405,MCD,2000-12-08,29.5
+385406,MCD,2000-12-11,29.9375
+385407,MCD,2000-12-12,30.875
+385408,MCD,2000-12-13,31.125
+385409,MCD,2000-12-14,31.5625
+385410,MCD,2000-12-15,31.5
+385411,MCD,2000-12-18,32.3125
+385412,MCD,2000-12-19,32.875
+385413,MCD,2000-12-20,31.375
+385414,MCD,2000-12-21,32.6875
+385415,MCD,2000-12-22,32.6875
+385416,MCD,2000-12-26,32.5
+385417,MCD,2000-12-27,33.125
+385418,MCD,2000-12-28,33.875
+385419,MCD,2000-12-29,34.0
+385420,MCD,2001-01-02,33.5
+385421,MCD,2001-01-03,33.6875
+385422,MCD,2001-01-04,33.0
+385423,MCD,2001-01-05,32.9375
+385424,MCD,2001-01-08,33.0
+385425,MCD,2001-01-09,33.0625
+385426,MCD,2001-01-10,33.1875
+385427,MCD,2001-01-11,32.6875
+385428,MCD,2001-01-12,33.625
+385429,MCD,2001-01-16,34.125
+385430,MCD,2001-01-17,34.6875
+385431,MCD,2001-01-18,33.625
+385432,MCD,2001-01-19,32.8125
+385433,MCD,2001-01-22,33.5
+385434,MCD,2001-01-23,32.875
+385435,MCD,2001-01-24,30.8125
+385436,MCD,2001-01-25,29.5625
+385437,MCD,2001-01-26,29.0
+385438,MCD,2001-01-29,29.520000457763672
+385439,MCD,2001-01-30,29.450000762939453
+385440,MCD,2001-01-31,29.350000381469727
+385441,MCD,2001-02-01,29.030000686645508
+385442,MCD,2001-02-02,29.43000030517578
+385443,MCD,2001-02-05,29.36000061035156
+385444,MCD,2001-02-06,30.030000686645508
+385445,MCD,2001-02-07,29.270000457763672
+385446,MCD,2001-02-08,29.34000015258789
+385447,MCD,2001-02-09,29.76000022888184
+385448,MCD,2001-02-12,29.82999992370605
+385449,MCD,2001-02-13,30.0
+385450,MCD,2001-02-14,29.25
+385451,MCD,2001-02-15,30.07999992370605
+385452,MCD,2001-02-16,30.21999931335449
+385453,MCD,2001-02-20,30.440000534057617
+385454,MCD,2001-02-21,29.68000030517578
+385455,MCD,2001-02-22,30.059999465942383
+385456,MCD,2001-02-23,30.1200008392334
+385457,MCD,2001-02-26,29.8799991607666
+385458,MCD,2001-02-27,30.049999237060547
+385459,MCD,2001-02-28,29.399999618530277
+385460,MCD,2001-03-01,29.209999084472656
+385461,MCD,2001-03-02,28.850000381469727
+385462,MCD,2001-03-05,28.559999465942383
+385463,MCD,2001-03-06,28.850000381469727
+385464,MCD,2001-03-07,28.399999618530277
+385465,MCD,2001-03-08,29.299999237060547
+385466,MCD,2001-03-09,28.950000762939453
+385467,MCD,2001-03-12,28.059999465942383
+385468,MCD,2001-03-13,27.799999237060547
+385469,MCD,2001-03-14,27.549999237060547
+385470,MCD,2001-03-15,27.239999771118164
+385471,MCD,2001-03-16,26.5
+385472,MCD,2001-03-19,26.3799991607666
+385473,MCD,2001-03-20,25.770000457763672
+385474,MCD,2001-03-21,25.649999618530277
+385475,MCD,2001-03-22,25.11000061035156
+385476,MCD,2001-03-23,25.0
+385477,MCD,2001-03-26,25.299999237060547
+385478,MCD,2001-03-27,25.32999992370605
+385479,MCD,2001-03-28,25.280000686645508
+385480,MCD,2001-03-29,26.489999771118164
+385481,MCD,2001-03-30,26.549999237060547
+385482,MCD,2001-04-02,26.63999938964844
+385483,MCD,2001-04-03,25.790000915527344
+385484,MCD,2001-04-04,26.09000015258789
+385485,MCD,2001-04-05,26.0
+385486,MCD,2001-04-06,26.25
+385487,MCD,2001-04-09,26.690000534057617
+385488,MCD,2001-04-10,27.0
+385489,MCD,2001-04-11,26.729999542236328
+385490,MCD,2001-04-12,26.88999938964844
+385491,MCD,2001-04-16,27.21999931335449
+385492,MCD,2001-04-17,27.170000076293945
+385493,MCD,2001-04-18,27.489999771118164
+385494,MCD,2001-04-19,27.46999931335449
+385495,MCD,2001-04-20,27.09000015258789
+385496,MCD,2001-04-23,26.959999084472656
+385497,MCD,2001-04-24,26.84000015258789
+385498,MCD,2001-04-25,27.0
+385499,MCD,2001-04-26,27.020000457763672
+385500,MCD,2001-04-27,27.11000061035156
+385501,MCD,2001-04-30,27.5
+385502,MCD,2001-05-01,27.780000686645508
+385503,MCD,2001-05-02,27.549999237060547
+385504,MCD,2001-05-03,26.899999618530277
+385505,MCD,2001-05-04,26.81999969482422
+385506,MCD,2001-05-07,26.770000457763672
+385507,MCD,2001-05-08,26.549999237060547
+385508,MCD,2001-05-09,27.200000762939453
+385509,MCD,2001-05-10,26.90999984741211
+385510,MCD,2001-05-11,27.739999771118164
+385511,MCD,2001-05-14,27.75
+385512,MCD,2001-05-15,27.5
+385513,MCD,2001-05-16,27.700000762939453
+385514,MCD,2001-05-17,28.5
+385515,MCD,2001-05-18,29.799999237060547
+385516,MCD,2001-05-21,29.86000061035156
+385517,MCD,2001-05-22,30.5
+385518,MCD,2001-05-23,30.239999771118164
+385519,MCD,2001-05-24,30.76000022888184
+385520,MCD,2001-05-25,30.51000022888184
+385521,MCD,2001-05-29,30.75
+385522,MCD,2001-05-30,30.690000534057617
+385523,MCD,2001-05-31,30.280000686645508
+385524,MCD,2001-06-01,29.709999084472656
+385525,MCD,2001-06-04,29.229999542236328
+385526,MCD,2001-06-05,29.40999984741211
+385527,MCD,2001-06-06,29.700000762939453
+385528,MCD,2001-06-07,29.88999938964844
+385529,MCD,2001-06-08,29.450000762939453
+385530,MCD,2001-06-11,29.90999984741211
+385531,MCD,2001-06-12,29.809999465942383
+385532,MCD,2001-06-13,30.0
+385533,MCD,2001-06-14,29.959999084472656
+385534,MCD,2001-06-15,28.670000076293945
+385535,MCD,2001-06-18,28.5
+385536,MCD,2001-06-19,28.200000762939453
+385537,MCD,2001-06-20,28.21999931335449
+385538,MCD,2001-06-21,28.63999938964844
+385539,MCD,2001-06-22,28.1200008392334
+385540,MCD,2001-06-25,27.799999237060547
+385541,MCD,2001-06-26,27.540000915527344
+385542,MCD,2001-06-27,27.51000022888184
+385543,MCD,2001-06-28,27.68000030517578
+385544,MCD,2001-06-29,27.059999465942383
+385545,MCD,2001-07-02,27.399999618530277
+385546,MCD,2001-07-03,27.239999771118164
+385547,MCD,2001-07-05,27.059999465942383
+385548,MCD,2001-07-06,26.549999237060547
+385549,MCD,2001-07-09,26.56999969482422
+385550,MCD,2001-07-10,26.899999618530277
+385551,MCD,2001-07-11,26.63999938964844
+385552,MCD,2001-07-12,27.0
+385553,MCD,2001-07-13,27.649999618530277
+385554,MCD,2001-07-16,27.6299991607666
+385555,MCD,2001-07-17,27.71999931335449
+385556,MCD,2001-07-18,27.700000762939453
+385557,MCD,2001-07-19,27.670000076293945
+385558,MCD,2001-07-20,27.520000457763672
+385559,MCD,2001-07-23,27.770000457763672
+385560,MCD,2001-07-24,28.38999938964844
+385561,MCD,2001-07-25,29.299999237060547
+385562,MCD,2001-07-26,28.93000030517578
+385563,MCD,2001-07-27,28.63999938964844
+385564,MCD,2001-07-30,28.899999618530277
+385565,MCD,2001-07-31,29.13999938964844
+385566,MCD,2001-08-01,29.3799991607666
+385567,MCD,2001-08-02,29.149999618530277
+385568,MCD,2001-08-03,29.01000022888184
+385569,MCD,2001-08-06,28.799999237060547
+385570,MCD,2001-08-07,28.799999237060547
+385571,MCD,2001-08-08,28.420000076293945
+385572,MCD,2001-08-09,28.290000915527344
+385573,MCD,2001-08-10,28.09000015258789
+385574,MCD,2001-08-13,28.020000457763672
+385575,MCD,2001-08-14,27.989999771118164
+385576,MCD,2001-08-15,28.489999771118164
+385577,MCD,2001-08-16,29.700000762939453
+385578,MCD,2001-08-17,30.0
+385579,MCD,2001-08-20,30.049999237060547
+385580,MCD,2001-08-21,30.0
+385581,MCD,2001-08-22,30.25
+385582,MCD,2001-08-23,30.84000015258789
+385583,MCD,2001-08-24,30.489999771118164
+385584,MCD,2001-08-27,30.270000457763672
+385585,MCD,2001-08-28,29.88999938964844
+385586,MCD,2001-08-29,30.0
+385587,MCD,2001-08-30,30.020000457763672
+385588,MCD,2001-08-31,30.030000686645508
+385589,MCD,2001-09-04,30.780000686645508
+385590,MCD,2001-09-05,30.75
+385591,MCD,2001-09-06,30.399999618530277
+385592,MCD,2001-09-07,29.959999084472656
+385593,MCD,2001-09-10,28.920000076293945
+385594,MCD,2001-09-17,28.3799991607666
+385595,MCD,2001-09-18,28.01000022888184
+385596,MCD,2001-09-19,28.5
+385597,MCD,2001-09-20,27.3700008392334
+385598,MCD,2001-09-21,27.07999992370605
+385599,MCD,2001-09-24,26.71999931335449
+385600,MCD,2001-09-25,26.34000015258789
+385601,MCD,2001-09-26,26.25
+385602,MCD,2001-09-27,27.0
+385603,MCD,2001-09-28,27.13999938964844
+385604,MCD,2001-10-01,27.32999992370605
+385605,MCD,2001-10-02,27.6200008392334
+385606,MCD,2001-10-03,28.649999618530277
+385607,MCD,2001-10-04,28.93000030517578
+385608,MCD,2001-10-05,28.88999938964844
+385609,MCD,2001-10-08,28.36000061035156
+385610,MCD,2001-10-09,28.790000915527344
+385611,MCD,2001-10-10,29.450000762939453
+385612,MCD,2001-10-11,30.049999237060547
+385613,MCD,2001-10-12,29.489999771118164
+385614,MCD,2001-10-15,29.51000022888184
+385615,MCD,2001-10-16,29.700000762939453
+385616,MCD,2001-10-17,29.399999618530277
+385617,MCD,2001-10-18,29.239999771118164
+385618,MCD,2001-10-19,28.57999992370605
+385619,MCD,2001-10-22,28.399999618530277
+385620,MCD,2001-10-23,27.65999984741211
+385621,MCD,2001-10-24,27.989999771118164
+385622,MCD,2001-10-25,28.350000381469727
+385623,MCD,2001-10-26,28.950000762939453
+385624,MCD,2001-10-29,27.280000686645508
+385625,MCD,2001-10-30,25.989999771118164
+385626,MCD,2001-10-31,26.06999969482422
+385627,MCD,2001-11-01,26.200000762939453
+385628,MCD,2001-11-02,26.790000915527344
+385629,MCD,2001-11-05,26.780000686645508
+385630,MCD,2001-11-06,27.0
+385631,MCD,2001-11-07,27.020000457763672
+385632,MCD,2001-11-08,26.299999237060547
+385633,MCD,2001-11-09,26.57999992370605
+385634,MCD,2001-11-12,26.76000022888184
+385635,MCD,2001-11-13,27.459999084472656
+385636,MCD,2001-11-14,27.540000915527344
+385637,MCD,2001-11-15,28.36000061035156
+385638,MCD,2001-11-16,28.01000022888184
+385639,MCD,2001-11-19,27.86000061035156
+385640,MCD,2001-11-20,27.21999931335449
+385641,MCD,2001-11-21,27.18000030517578
+385642,MCD,2001-11-23,27.520000457763672
+385643,MCD,2001-11-26,27.399999618530277
+385644,MCD,2001-11-27,27.020000457763672
+385645,MCD,2001-11-28,26.76000022888184
+385646,MCD,2001-11-29,26.790000915527344
+385647,MCD,2001-11-30,26.84000015258789
+385648,MCD,2001-12-03,26.71999931335449
+385649,MCD,2001-12-04,26.8700008392334
+385650,MCD,2001-12-05,27.479999542236328
+385651,MCD,2001-12-06,27.6200008392334
+385652,MCD,2001-12-07,26.899999618530277
+385653,MCD,2001-12-10,27.020000457763672
+385654,MCD,2001-12-11,26.5
+385655,MCD,2001-12-12,25.63999938964844
+385656,MCD,2001-12-13,25.63999938964844
+385657,MCD,2001-12-14,26.799999237060547
+385658,MCD,2001-12-17,26.059999465942383
+385659,MCD,2001-12-18,26.399999618530277
+385660,MCD,2001-12-19,26.170000076293945
+385661,MCD,2001-12-20,25.649999618530277
+385662,MCD,2001-12-21,25.899999618530277
+385663,MCD,2001-12-24,25.850000381469727
+385664,MCD,2001-12-26,26.100000381469727
+385665,MCD,2001-12-27,26.729999542236328
+385666,MCD,2001-12-28,26.600000381469727
+385667,MCD,2001-12-31,26.46999931335449
+385668,MCD,2002-01-02,26.489999771118164
+385669,MCD,2002-01-03,26.790000915527344
+385670,MCD,2002-01-04,26.989999771118164
+385671,MCD,2002-01-07,27.200000762939453
+385672,MCD,2002-01-08,27.36000061035156
+385673,MCD,2002-01-09,26.8799991607666
+385674,MCD,2002-01-10,26.809999465942383
+385675,MCD,2002-01-11,26.34000015258789
+385676,MCD,2002-01-14,26.020000457763672
+385677,MCD,2002-01-15,26.200000762939453
+385678,MCD,2002-01-16,26.059999465942383
+385679,MCD,2002-01-17,26.479999542236328
+385680,MCD,2002-01-18,26.43000030517578
+385681,MCD,2002-01-22,26.799999237060547
+385682,MCD,2002-01-23,27.399999618530277
+385683,MCD,2002-01-24,26.46999931335449
+385684,MCD,2002-01-25,25.6200008392334
+385685,MCD,2002-01-28,26.3799991607666
+385686,MCD,2002-01-29,26.26000022888184
+385687,MCD,2002-01-30,26.989999771118164
+385688,MCD,2002-01-31,27.18000030517578
+385689,MCD,2002-02-01,26.6299991607666
+385690,MCD,2002-02-04,26.600000381469727
+385691,MCD,2002-02-05,27.200000762939453
+385692,MCD,2002-02-06,27.190000534057617
+385693,MCD,2002-02-07,27.059999465942383
+385694,MCD,2002-02-08,26.71999931335449
+385695,MCD,2002-02-11,27.0
+385696,MCD,2002-02-12,26.850000381469727
+385697,MCD,2002-02-13,26.93000030517578
+385698,MCD,2002-02-14,26.86000061035156
+385699,MCD,2002-02-15,26.75
+385700,MCD,2002-02-19,26.200000762939453
+385701,MCD,2002-02-20,26.96999931335449
+385702,MCD,2002-02-21,26.520000457763672
+385703,MCD,2002-02-22,26.950000762939453
+385704,MCD,2002-02-25,26.81999969482422
+385705,MCD,2002-02-26,26.5
+385706,MCD,2002-02-27,26.3799991607666
+385707,MCD,2002-02-28,26.100000381469727
+385708,MCD,2002-03-01,26.170000076293945
+385709,MCD,2002-03-04,26.850000381469727
+385710,MCD,2002-03-05,27.6200008392334
+385711,MCD,2002-03-06,28.059999465942383
+385712,MCD,2002-03-07,27.739999771118164
+385713,MCD,2002-03-08,27.90999984741211
+385714,MCD,2002-03-11,27.899999618530277
+385715,MCD,2002-03-12,28.350000381469727
+385716,MCD,2002-03-13,27.899999618530277
+385717,MCD,2002-03-14,28.149999618530277
+385718,MCD,2002-03-15,28.71999931335449
+385719,MCD,2002-03-18,28.440000534057617
+385720,MCD,2002-03-19,28.799999237060547
+385721,MCD,2002-03-20,28.75
+385722,MCD,2002-03-21,28.700000762939453
+385723,MCD,2002-03-22,27.649999618530277
+385724,MCD,2002-03-25,27.21999931335449
+385725,MCD,2002-03-26,27.489999771118164
+385726,MCD,2002-03-27,27.940000534057617
+385727,MCD,2002-03-28,27.75
+385728,MCD,2002-04-01,27.25
+385729,MCD,2002-04-02,27.5
+385730,MCD,2002-04-03,27.489999771118164
+385731,MCD,2002-04-04,27.790000915527344
+385732,MCD,2002-04-05,28.350000381469727
+385733,MCD,2002-04-08,28.489999771118164
+385734,MCD,2002-04-09,28.149999618530277
+385735,MCD,2002-04-10,27.950000762939453
+385736,MCD,2002-04-11,27.709999084472656
+385737,MCD,2002-04-12,27.799999237060547
+385738,MCD,2002-04-15,27.399999618530277
+385739,MCD,2002-04-16,27.5
+385740,MCD,2002-04-17,27.15999984741211
+385741,MCD,2002-04-18,28.6200008392334
+385742,MCD,2002-04-19,28.600000381469727
+385743,MCD,2002-04-22,28.5
+385744,MCD,2002-04-23,28.770000457763672
+385745,MCD,2002-04-24,28.5
+385746,MCD,2002-04-25,28.32999992370605
+385747,MCD,2002-04-26,28.229999542236328
+385748,MCD,2002-04-29,28.209999084472656
+385749,MCD,2002-04-30,28.399999618530277
+385750,MCD,2002-05-01,28.479999542236328
+385751,MCD,2002-05-02,28.5
+385752,MCD,2002-05-03,29.290000915527344
+385753,MCD,2002-05-06,29.100000381469727
+385754,MCD,2002-05-07,29.209999084472656
+385755,MCD,2002-05-08,28.8799991607666
+385756,MCD,2002-05-09,29.280000686645508
+385757,MCD,2002-05-10,29.809999465942383
+385758,MCD,2002-05-13,30.40999984741211
+385759,MCD,2002-05-14,29.979999542236328
+385760,MCD,2002-05-15,30.059999465942383
+385761,MCD,2002-05-16,29.96999931335449
+385762,MCD,2002-05-17,30.01000022888184
+385763,MCD,2002-05-20,30.1299991607666
+385764,MCD,2002-05-21,30.399999618530277
+385765,MCD,2002-05-22,30.649999618530277
+385766,MCD,2002-05-23,30.399999618530277
+385767,MCD,2002-05-24,30.26000022888184
+385768,MCD,2002-05-28,30.149999618530277
+385769,MCD,2002-05-29,30.01000022888184
+385770,MCD,2002-05-30,29.770000457763672
+385771,MCD,2002-05-31,29.940000534057617
+385772,MCD,2002-06-03,29.5
+385773,MCD,2002-06-04,29.280000686645508
+385774,MCD,2002-06-05,29.989999771118164
+385775,MCD,2002-06-06,30.0
+385776,MCD,2002-06-07,29.93000030517578
+385777,MCD,2002-06-10,30.309999465942383
+385778,MCD,2002-06-11,29.799999237060547
+385779,MCD,2002-06-12,29.75
+385780,MCD,2002-06-13,29.809999465942383
+385781,MCD,2002-06-14,29.1200008392334
+385782,MCD,2002-06-17,29.81999969482422
+385783,MCD,2002-06-18,29.799999237060547
+385784,MCD,2002-06-19,29.979999542236328
+385785,MCD,2002-06-20,29.520000457763672
+385786,MCD,2002-06-21,29.0
+385787,MCD,2002-06-24,29.15999984741211
+385788,MCD,2002-06-25,29.049999237060547
+385789,MCD,2002-06-26,28.780000686645508
+385790,MCD,2002-06-27,28.670000076293945
+385791,MCD,2002-06-28,28.450000762939453
+385792,MCD,2002-07-01,28.100000381469727
+385793,MCD,2002-07-02,27.709999084472656
+385794,MCD,2002-07-03,27.43000030517578
+385795,MCD,2002-07-05,27.84000015258789
+385796,MCD,2002-07-08,27.899999618530277
+385797,MCD,2002-07-09,27.799999237060547
+385798,MCD,2002-07-10,28.09000015258789
+385799,MCD,2002-07-11,27.38999938964844
+385800,MCD,2002-07-12,27.1200008392334
+385801,MCD,2002-07-15,26.549999237060547
+385802,MCD,2002-07-16,26.049999237060547
+385803,MCD,2002-07-17,25.700000762939453
+385804,MCD,2002-07-18,25.11000061035156
+385805,MCD,2002-07-19,24.170000076293945
+385806,MCD,2002-07-22,23.299999237060547
+385807,MCD,2002-07-23,23.84000015258789
+385808,MCD,2002-07-24,23.770000457763672
+385809,MCD,2002-07-25,21.850000381469727
+385810,MCD,2002-07-26,23.489999771118164
+385811,MCD,2002-07-29,24.68000030517578
+385812,MCD,2002-07-30,24.5
+385813,MCD,2002-07-31,24.75
+385814,MCD,2002-08-01,24.34000015258789
+385815,MCD,2002-08-02,23.799999237060547
+385816,MCD,2002-08-05,23.84000015258789
+385817,MCD,2002-08-06,22.979999542236328
+385818,MCD,2002-08-07,23.36000061035156
+385819,MCD,2002-08-08,22.5
+385820,MCD,2002-08-09,22.76000022888184
+385821,MCD,2002-08-12,22.920000076293945
+385822,MCD,2002-08-13,22.65999984741211
+385823,MCD,2002-08-14,23.0
+385824,MCD,2002-08-15,24.15999984741211
+385825,MCD,2002-08-16,23.799999237060547
+385826,MCD,2002-08-19,24.61000061035156
+385827,MCD,2002-08-20,24.3700008392334
+385828,MCD,2002-08-21,24.520000457763672
+385829,MCD,2002-08-22,24.399999618530277
+385830,MCD,2002-08-23,24.149999618530277
+385831,MCD,2002-08-26,23.959999084472656
+385832,MCD,2002-08-27,23.850000381469727
+385833,MCD,2002-08-28,23.56999969482422
+385834,MCD,2002-08-29,23.809999465942383
+385835,MCD,2002-08-30,23.76000022888184
+385836,MCD,2002-09-03,23.030000686645508
+385837,MCD,2002-09-04,22.239999771118164
+385838,MCD,2002-09-05,21.96999931335449
+385839,MCD,2002-09-06,21.36000061035156
+385840,MCD,2002-09-09,21.450000762939453
+385841,MCD,2002-09-10,21.299999237060547
+385842,MCD,2002-09-11,21.34000015258789
+385843,MCD,2002-09-12,20.309999465942383
+385844,MCD,2002-09-13,20.530000686645508
+385845,MCD,2002-09-16,21.690000534057617
+385846,MCD,2002-09-17,18.90999984741211
+385847,MCD,2002-09-18,18.15999984741211
+385848,MCD,2002-09-19,17.850000381469727
+385849,MCD,2002-09-20,17.950000762939453
+385850,MCD,2002-09-23,18.15999984741211
+385851,MCD,2002-09-24,17.899999618530273
+385852,MCD,2002-09-25,18.100000381469727
+385853,MCD,2002-09-26,18.450000762939453
+385854,MCD,2002-09-27,18.3700008392334
+385855,MCD,2002-09-30,17.65999984741211
+385856,MCD,2002-10-01,18.280000686645508
+385857,MCD,2002-10-02,18.190000534057617
+385858,MCD,2002-10-03,17.790000915527344
+385859,MCD,2002-10-04,17.5
+385860,MCD,2002-10-07,17.450000762939453
+385861,MCD,2002-10-08,17.559999465942383
+385862,MCD,2002-10-09,16.559999465942383
+385863,MCD,2002-10-10,17.170000076293945
+385864,MCD,2002-10-11,17.969999313354492
+385865,MCD,2002-10-14,17.969999313354492
+385866,MCD,2002-10-15,18.059999465942383
+385867,MCD,2002-10-16,17.5
+385868,MCD,2002-10-17,17.829999923706055
+385869,MCD,2002-10-18,17.479999542236328
+385870,MCD,2002-10-21,18.299999237060547
+385871,MCD,2002-10-22,18.950000762939453
+385872,MCD,2002-10-23,19.25
+385873,MCD,2002-10-24,18.709999084472656
+385874,MCD,2002-10-25,18.5
+385875,MCD,2002-10-28,18.31999969482422
+385876,MCD,2002-10-29,18.420000076293945
+385877,MCD,2002-10-30,18.200000762939453
+385878,MCD,2002-10-31,18.11000061035156
+385879,MCD,2002-11-01,18.1299991607666
+385880,MCD,2002-11-04,18.43000030517578
+385881,MCD,2002-11-05,18.93000030517578
+385882,MCD,2002-11-06,19.059999465942383
+385883,MCD,2002-11-07,19.309999465942383
+385884,MCD,2002-11-08,17.790000915527344
+385885,MCD,2002-11-11,17.09000015258789
+385886,MCD,2002-11-12,17.09000015258789
+385887,MCD,2002-11-13,17.149999618530273
+385888,MCD,2002-11-14,17.299999237060547
+385889,MCD,2002-11-15,17.3799991607666
+385890,MCD,2002-11-18,17.75
+385891,MCD,2002-11-19,17.84000015258789
+385892,MCD,2002-11-20,18.049999237060547
+385893,MCD,2002-11-21,18.700000762939453
+385894,MCD,2002-11-22,18.63999938964844
+385895,MCD,2002-11-25,18.229999542236328
+385896,MCD,2002-11-26,18.21999931335449
+385897,MCD,2002-11-27,18.5
+385898,MCD,2002-11-29,18.5
+385899,MCD,2002-12-02,18.739999771118164
+385900,MCD,2002-12-03,18.239999771118164
+385901,MCD,2002-12-04,18.3700008392334
+385902,MCD,2002-12-05,18.780000686645508
+385903,MCD,2002-12-06,17.969999313354492
+385904,MCD,2002-12-09,17.399999618530273
+385905,MCD,2002-12-10,17.350000381469727
+385906,MCD,2002-12-11,17.200000762939453
+385907,MCD,2002-12-12,17.399999618530273
+385908,MCD,2002-12-13,17.34000015258789
+385909,MCD,2002-12-16,17.3799991607666
+385910,MCD,2002-12-17,15.989999771118164
+385911,MCD,2002-12-18,15.960000038146973
+385912,MCD,2002-12-19,15.640000343322754
+385913,MCD,2002-12-20,15.75
+385914,MCD,2002-12-23,15.550000190734863
+385915,MCD,2002-12-24,15.479999542236328
+385916,MCD,2002-12-26,15.579999923706056
+385917,MCD,2002-12-27,15.5
+385918,MCD,2002-12-30,15.75
+385919,MCD,2002-12-31,16.079999923706055
+385920,MCD,2003-01-02,16.549999237060547
+385921,MCD,2003-01-03,16.1200008392334
+385922,MCD,2003-01-06,16.649999618530273
+385923,MCD,2003-01-07,16.670000076293945
+385924,MCD,2003-01-08,16.84000015258789
+385925,MCD,2003-01-09,16.8700008392334
+385926,MCD,2003-01-10,17.239999771118164
+385927,MCD,2003-01-13,17.329999923706055
+385928,MCD,2003-01-14,16.959999084472656
+385929,MCD,2003-01-15,16.690000534057617
+385930,MCD,2003-01-16,15.850000381469728
+385931,MCD,2003-01-17,15.449999809265137
+385932,MCD,2003-01-21,15.34000015258789
+385933,MCD,2003-01-22,15.359999656677246
+385934,MCD,2003-01-23,15.0
+385935,MCD,2003-01-24,14.899999618530272
+385936,MCD,2003-01-27,14.699999809265137
+385937,MCD,2003-01-28,14.670000076293944
+385938,MCD,2003-01-29,14.380000114440918
+385939,MCD,2003-01-30,14.460000038146973
+385940,MCD,2003-01-31,14.239999771118164
+385941,MCD,2003-02-03,14.520000457763672
+385942,MCD,2003-02-04,14.300000190734863
+385943,MCD,2003-02-05,14.0600004196167
+385944,MCD,2003-02-06,13.68000030517578
+385945,MCD,2003-02-07,13.550000190734863
+385946,MCD,2003-02-10,13.699999809265137
+385947,MCD,2003-02-11,13.899999618530272
+385948,MCD,2003-02-12,13.829999923706056
+385949,MCD,2003-02-13,13.56999969482422
+385950,MCD,2003-02-14,13.619999885559082
+385951,MCD,2003-02-18,13.449999809265137
+385952,MCD,2003-02-19,13.5
+385953,MCD,2003-02-20,13.380000114440918
+385954,MCD,2003-02-21,13.579999923706056
+385955,MCD,2003-02-24,13.270000457763672
+385956,MCD,2003-02-25,13.149999618530272
+385957,MCD,2003-02-26,12.8100004196167
+385958,MCD,2003-02-27,13.25
+385959,MCD,2003-02-28,13.609999656677246
+385960,MCD,2003-03-03,13.1899995803833
+385961,MCD,2003-03-04,12.90999984741211
+385962,MCD,2003-03-05,12.770000457763672
+385963,MCD,2003-03-06,12.609999656677246
+385964,MCD,2003-03-07,12.81999969482422
+385965,MCD,2003-03-10,12.5
+385966,MCD,2003-03-11,12.470000267028809
+385967,MCD,2003-03-12,12.380000114440918
+385968,MCD,2003-03-13,12.800000190734863
+385969,MCD,2003-03-14,13.539999961853027
+385970,MCD,2003-03-17,13.699999809265137
+385971,MCD,2003-03-18,14.3100004196167
+385972,MCD,2003-03-19,14.56999969482422
+385973,MCD,2003-03-20,14.380000114440918
+385974,MCD,2003-03-21,14.649999618530272
+385975,MCD,2003-03-24,14.029999732971191
+385976,MCD,2003-03-25,14.15999984741211
+385977,MCD,2003-03-26,14.229999542236328
+385978,MCD,2003-03-27,14.5
+385979,MCD,2003-03-28,14.84000015258789
+385980,MCD,2003-03-31,14.460000038146973
+385981,MCD,2003-04-01,14.050000190734863
+385982,MCD,2003-04-02,14.31999969482422
+385983,MCD,2003-04-03,14.079999923706056
+385984,MCD,2003-04-04,14.550000190734863
+385985,MCD,2003-04-07,15.800000190734863
+385986,MCD,2003-04-08,15.84000015258789
+385987,MCD,2003-04-09,15.5
+385988,MCD,2003-04-10,15.800000190734863
+385989,MCD,2003-04-11,15.779999732971191
+385990,MCD,2003-04-14,15.699999809265137
+385991,MCD,2003-04-15,15.850000381469728
+385992,MCD,2003-04-16,15.75
+385993,MCD,2003-04-17,16.0
+385994,MCD,2003-04-21,16.010000228881836
+385995,MCD,2003-04-22,16.049999237060547
+385996,MCD,2003-04-23,15.850000381469728
+385997,MCD,2003-04-24,15.920000076293944
+385998,MCD,2003-04-25,15.8100004196167
+385999,MCD,2003-04-28,16.93000030517578
+386000,MCD,2003-04-29,17.280000686645508
+386001,MCD,2003-04-30,17.100000381469727
+386002,MCD,2003-05-01,17.15999984741211
+386003,MCD,2003-05-02,17.59000015258789
+386004,MCD,2003-05-05,17.489999771118164
+386005,MCD,2003-05-06,17.8799991607666
+386006,MCD,2003-05-07,17.389999389648438
+386007,MCD,2003-05-08,17.25
+386008,MCD,2003-05-09,17.579999923706055
+386009,MCD,2003-05-12,18.290000915527344
+386010,MCD,2003-05-13,18.270000457763672
+386011,MCD,2003-05-14,18.559999465942383
+386012,MCD,2003-05-15,18.600000381469727
+386013,MCD,2003-05-16,18.520000457763672
+386014,MCD,2003-05-19,18.15999984741211
+386015,MCD,2003-05-20,16.950000762939453
+386016,MCD,2003-05-21,17.299999237060547
+386017,MCD,2003-05-22,17.5
+386018,MCD,2003-05-23,17.799999237060547
+386019,MCD,2003-05-27,17.770000457763672
+386020,MCD,2003-05-28,18.26000022888184
+386021,MCD,2003-05-29,18.34000015258789
+386022,MCD,2003-05-30,18.729999542236328
+386023,MCD,2003-06-02,18.899999618530277
+386024,MCD,2003-06-03,19.170000076293945
+386025,MCD,2003-06-04,18.989999771118164
+386026,MCD,2003-06-05,19.280000686645508
+386027,MCD,2003-06-06,21.059999465942383
+386028,MCD,2003-06-09,20.8700008392334
+386029,MCD,2003-06-10,21.670000076293945
+386030,MCD,2003-06-11,21.63999938964844
+386031,MCD,2003-06-12,21.6200008392334
+386032,MCD,2003-06-13,21.459999084472656
+386033,MCD,2003-06-16,22.200000762939453
+386034,MCD,2003-06-17,22.200000762939453
+386035,MCD,2003-06-18,22.049999237060547
+386036,MCD,2003-06-19,21.559999465942383
+386037,MCD,2003-06-20,22.020000457763672
+386038,MCD,2003-06-23,22.3700008392334
+386039,MCD,2003-06-24,22.530000686645508
+386040,MCD,2003-06-25,22.239999771118164
+386041,MCD,2003-06-26,22.450000762939453
+386042,MCD,2003-06-27,22.3700008392334
+386043,MCD,2003-06-30,22.059999465942383
+386044,MCD,2003-07-01,21.940000534057617
+386045,MCD,2003-07-02,22.71999931335449
+386046,MCD,2003-07-03,22.6200008392334
+386047,MCD,2003-07-07,22.899999618530277
+386048,MCD,2003-07-08,22.799999237060547
+386049,MCD,2003-07-09,22.850000381469727
+386050,MCD,2003-07-10,22.26000022888184
+386051,MCD,2003-07-11,22.57999992370605
+386052,MCD,2003-07-14,21.920000076293945
+386053,MCD,2003-07-15,21.07999992370605
+386054,MCD,2003-07-16,21.1200008392334
+386055,MCD,2003-07-17,20.489999771118164
+386056,MCD,2003-07-18,21.38999938964844
+386057,MCD,2003-07-21,20.8700008392334
+386058,MCD,2003-07-22,21.07999992370605
+386059,MCD,2003-07-23,21.209999084472656
+386060,MCD,2003-07-24,21.07999992370605
+386061,MCD,2003-07-25,21.440000534057617
+386062,MCD,2003-07-28,21.26000022888184
+386063,MCD,2003-07-29,22.149999618530277
+386064,MCD,2003-07-30,22.399999618530277
+386065,MCD,2003-07-31,23.01000022888184
+386066,MCD,2003-08-01,22.96999931335449
+386067,MCD,2003-08-04,22.57999992370605
+386068,MCD,2003-08-05,22.0
+386069,MCD,2003-08-06,21.81999969482422
+386070,MCD,2003-08-07,22.059999465942383
+386071,MCD,2003-08-08,23.88999938964844
+386072,MCD,2003-08-11,23.76000022888184
+386073,MCD,2003-08-12,23.790000915527344
+386074,MCD,2003-08-13,23.170000076293945
+386075,MCD,2003-08-14,22.950000762939453
+386076,MCD,2003-08-15,22.979999542236328
+386077,MCD,2003-08-18,22.71999931335449
+386078,MCD,2003-08-19,22.8799991607666
+386079,MCD,2003-08-20,23.0
+386080,MCD,2003-08-21,22.5
+386081,MCD,2003-08-22,21.950000762939453
+386082,MCD,2003-08-25,22.200000762939453
+386083,MCD,2003-08-26,22.299999237060547
+386084,MCD,2003-08-27,22.559999465942383
+386085,MCD,2003-08-28,22.350000381469727
+386086,MCD,2003-08-29,22.420000076293945
+386087,MCD,2003-09-02,22.5
+386088,MCD,2003-09-03,22.690000534057617
+386089,MCD,2003-09-04,23.38999938964844
+386090,MCD,2003-09-05,23.299999237060547
+386091,MCD,2003-09-08,23.350000381469727
+386092,MCD,2003-09-09,23.59000015258789
+386093,MCD,2003-09-10,23.200000762939453
+386094,MCD,2003-09-11,23.700000762939453
+386095,MCD,2003-09-12,23.479999542236328
+386096,MCD,2003-09-15,23.489999771118164
+386097,MCD,2003-09-16,23.75
+386098,MCD,2003-09-17,23.75
+386099,MCD,2003-09-18,23.90999984741211
+386100,MCD,2003-09-19,23.920000076293945
+386101,MCD,2003-09-22,23.6299991607666
+386102,MCD,2003-09-23,23.899999618530277
+386103,MCD,2003-09-24,23.93000030517578
+386104,MCD,2003-09-25,23.36000061035156
+386105,MCD,2003-09-26,23.600000381469727
+386106,MCD,2003-09-29,23.729999542236328
+386107,MCD,2003-09-30,23.540000915527344
+386108,MCD,2003-10-01,24.209999084472656
+386109,MCD,2003-10-02,24.280000686645508
+386110,MCD,2003-10-03,24.26000022888184
+386111,MCD,2003-10-06,24.100000381469727
+386112,MCD,2003-10-07,24.71999931335449
+386113,MCD,2003-10-08,24.149999618530277
+386114,MCD,2003-10-09,24.209999084472656
+386115,MCD,2003-10-10,24.290000915527344
+386116,MCD,2003-10-13,24.479999542236328
+386117,MCD,2003-10-14,24.38999938964844
+386118,MCD,2003-10-15,23.920000076293945
+386119,MCD,2003-10-16,24.0
+386120,MCD,2003-10-17,24.149999618530277
+386121,MCD,2003-10-20,24.18000030517578
+386122,MCD,2003-10-21,23.739999771118164
+386123,MCD,2003-10-22,23.899999618530277
+386124,MCD,2003-10-23,24.0
+386125,MCD,2003-10-24,24.190000534057617
+386126,MCD,2003-10-27,24.25
+386127,MCD,2003-10-28,24.600000381469727
+386128,MCD,2003-10-29,24.61000061035156
+386129,MCD,2003-10-30,24.729999542236328
+386130,MCD,2003-10-31,25.0
+386131,MCD,2003-11-03,25.38999938964844
+386132,MCD,2003-11-04,26.11000061035156
+386133,MCD,2003-11-05,26.149999618530277
+386134,MCD,2003-11-06,25.979999542236328
+386135,MCD,2003-11-07,26.01000022888184
+386136,MCD,2003-11-10,26.0
+386137,MCD,2003-11-11,26.100000381469727
+386138,MCD,2003-11-12,26.239999771118164
+386139,MCD,2003-11-13,26.06999969482422
+386140,MCD,2003-11-14,25.68000030517578
+386141,MCD,2003-11-17,25.0
+386142,MCD,2003-11-18,24.700000762939453
+386143,MCD,2003-11-19,24.649999618530277
+386144,MCD,2003-11-20,24.68000030517578
+386145,MCD,2003-11-21,24.96999931335449
+386146,MCD,2003-11-24,25.63999938964844
+386147,MCD,2003-11-25,25.76000022888184
+386148,MCD,2003-11-26,25.38999938964844
+386149,MCD,2003-11-28,25.6299991607666
+386150,MCD,2003-12-01,26.350000381469727
+386151,MCD,2003-12-02,26.479999542236328
+386152,MCD,2003-12-03,26.459999084472656
+386153,MCD,2003-12-04,26.559999465942383
+386154,MCD,2003-12-05,25.989999771118164
+386155,MCD,2003-12-08,25.6200008392334
+386156,MCD,2003-12-09,25.420000076293945
+386157,MCD,2003-12-10,25.549999237060547
+386158,MCD,2003-12-11,25.799999237060547
+386159,MCD,2003-12-12,25.780000686645508
+386160,MCD,2003-12-15,25.420000076293945
+386161,MCD,2003-12-16,24.8799991607666
+386162,MCD,2003-12-17,24.5
+386163,MCD,2003-12-18,24.809999465942383
+386164,MCD,2003-12-19,24.299999237060547
+386165,MCD,2003-12-22,25.15999984741211
+386166,MCD,2003-12-23,25.280000686645508
+386167,MCD,2003-12-24,23.959999084472656
+386168,MCD,2003-12-26,24.09000015258789
+386169,MCD,2003-12-29,24.600000381469727
+386170,MCD,2003-12-30,24.780000686645508
+386171,MCD,2003-12-31,24.82999992370605
+386172,MCD,2004-01-02,24.790000915527344
+386173,MCD,2004-01-05,25.030000686645508
+386174,MCD,2004-01-06,25.32999992370605
+386175,MCD,2004-01-07,25.40999984741211
+386176,MCD,2004-01-08,25.5
+386177,MCD,2004-01-09,25.149999618530277
+386178,MCD,2004-01-12,25.11000061035156
+386179,MCD,2004-01-13,24.63999938964844
+386180,MCD,2004-01-14,25.06999969482422
+386181,MCD,2004-01-15,25.149999618530277
+386182,MCD,2004-01-16,25.309999465942383
+386183,MCD,2004-01-20,25.170000076293945
+386184,MCD,2004-01-21,25.520000457763672
+386185,MCD,2004-01-22,25.38999938964844
+386186,MCD,2004-01-23,25.25
+386187,MCD,2004-01-26,25.280000686645508
+386188,MCD,2004-01-27,25.450000762939453
+386189,MCD,2004-01-28,24.86000061035156
+386190,MCD,2004-01-29,25.5
+386191,MCD,2004-01-30,25.739999771118164
+386192,MCD,2004-02-02,25.989999771118164
+386193,MCD,2004-02-03,26.149999618530277
+386194,MCD,2004-02-04,26.40999984741211
+386195,MCD,2004-02-05,26.700000762939453
+386196,MCD,2004-02-06,27.15999984741211
+386197,MCD,2004-02-09,26.90999984741211
+386198,MCD,2004-02-10,26.780000686645508
+386199,MCD,2004-02-11,27.049999237060547
+386200,MCD,2004-02-12,26.68000030517578
+386201,MCD,2004-02-13,26.6299991607666
+386202,MCD,2004-02-17,27.0
+386203,MCD,2004-02-18,27.049999237060547
+386204,MCD,2004-02-19,27.25
+386205,MCD,2004-02-20,27.15999984741211
+386206,MCD,2004-02-23,27.770000457763672
+386207,MCD,2004-02-24,27.6299991607666
+386208,MCD,2004-02-25,27.940000534057617
+386209,MCD,2004-02-26,28.299999237060547
+386210,MCD,2004-02-27,28.299999237060547
+386211,MCD,2004-03-01,28.40999984741211
+386212,MCD,2004-03-02,28.420000076293945
+386213,MCD,2004-03-03,28.88999938964844
+386214,MCD,2004-03-04,28.84000015258789
+386215,MCD,2004-03-05,29.850000381469727
+386216,MCD,2004-03-08,29.309999465942383
+386217,MCD,2004-03-09,28.979999542236328
+386218,MCD,2004-03-10,28.90999984741211
+386219,MCD,2004-03-11,28.700000762939453
+386220,MCD,2004-03-12,29.01000022888184
+386221,MCD,2004-03-15,28.450000762939453
+386222,MCD,2004-03-16,28.65999984741211
+386223,MCD,2004-03-17,28.700000762939453
+386224,MCD,2004-03-18,28.020000457763672
+386225,MCD,2004-03-19,28.100000381469727
+386226,MCD,2004-03-22,28.350000381469727
+386227,MCD,2004-03-23,27.76000022888184
+386228,MCD,2004-03-24,27.700000762939453
+386229,MCD,2004-03-25,28.450000762939453
+386230,MCD,2004-03-26,27.8700008392334
+386231,MCD,2004-03-29,28.46999931335449
+386232,MCD,2004-03-30,28.65999984741211
+386233,MCD,2004-03-31,28.56999969482422
+386234,MCD,2004-04-01,28.90999984741211
+386235,MCD,2004-04-02,28.940000534057617
+386236,MCD,2004-04-05,29.36000061035156
+386237,MCD,2004-04-06,29.01000022888184
+386238,MCD,2004-04-07,28.899999618530277
+386239,MCD,2004-04-08,28.670000076293945
+386240,MCD,2004-04-12,29.020000457763672
+386241,MCD,2004-04-13,28.270000457763672
+386242,MCD,2004-04-14,27.0
+386243,MCD,2004-04-15,26.93000030517578
+386244,MCD,2004-04-16,27.459999084472656
+386245,MCD,2004-04-19,26.75
+386246,MCD,2004-04-20,26.549999237060547
+386247,MCD,2004-04-21,26.950000762939453
+386248,MCD,2004-04-22,27.399999618530277
+386249,MCD,2004-04-23,27.34000015258789
+386250,MCD,2004-04-26,27.31999969482422
+386251,MCD,2004-04-27,27.200000762939453
+386252,MCD,2004-04-28,27.61000061035156
+386253,MCD,2004-04-29,27.18000030517578
+386254,MCD,2004-04-30,27.229999542236328
+386255,MCD,2004-05-03,27.76000022888184
+386256,MCD,2004-05-04,27.61000061035156
+386257,MCD,2004-05-05,27.809999465942383
+386258,MCD,2004-05-06,27.270000457763672
+386259,MCD,2004-05-07,26.709999084472656
+386260,MCD,2004-05-10,26.63999938964844
+386261,MCD,2004-05-11,26.450000762939453
+386262,MCD,2004-05-12,26.06999969482422
+386263,MCD,2004-05-13,26.09000015258789
+386264,MCD,2004-05-14,26.170000076293945
+386265,MCD,2004-05-17,25.8700008392334
+386266,MCD,2004-05-18,25.790000915527344
+386267,MCD,2004-05-19,25.75
+386268,MCD,2004-05-20,25.309999465942383
+386269,MCD,2004-05-21,25.450000762939453
+386270,MCD,2004-05-24,25.350000381469727
+386271,MCD,2004-05-25,25.450000762939453
+386272,MCD,2004-05-26,25.75
+386273,MCD,2004-05-27,26.270000457763672
+386274,MCD,2004-05-28,26.399999618530277
+386275,MCD,2004-06-01,26.46999931335449
+386276,MCD,2004-06-02,26.43000030517578
+386277,MCD,2004-06-03,26.520000457763672
+386278,MCD,2004-06-04,26.86000061035156
+386279,MCD,2004-06-07,26.61000061035156
+386280,MCD,2004-06-08,26.84000015258789
+386281,MCD,2004-06-09,26.57999992370605
+386282,MCD,2004-06-10,27.049999237060547
+386283,MCD,2004-06-14,27.0
+386284,MCD,2004-06-15,26.68000030517578
+386285,MCD,2004-06-16,26.709999084472656
+386286,MCD,2004-06-17,26.71999931335449
+386287,MCD,2004-06-18,26.920000076293945
+386288,MCD,2004-06-21,26.86000061035156
+386289,MCD,2004-06-22,26.899999618530277
+386290,MCD,2004-06-23,27.11000061035156
+386291,MCD,2004-06-24,27.07999992370605
+386292,MCD,2004-06-25,26.989999771118164
+386293,MCD,2004-06-28,26.57999992370605
+386294,MCD,2004-06-29,26.40999984741211
+386295,MCD,2004-06-30,26.0
+386296,MCD,2004-07-01,26.309999465942383
+386297,MCD,2004-07-02,26.1200008392334
+386298,MCD,2004-07-06,26.1299991607666
+386299,MCD,2004-07-07,26.420000076293945
+386300,MCD,2004-07-08,26.5
+386301,MCD,2004-07-09,26.51000022888184
+386302,MCD,2004-07-12,26.81999969482422
+386303,MCD,2004-07-13,26.68000030517578
+386304,MCD,2004-07-14,27.790000915527344
+386305,MCD,2004-07-15,27.90999984741211
+386306,MCD,2004-07-16,27.809999465942383
+386307,MCD,2004-07-19,27.93000030517578
+386308,MCD,2004-07-20,28.15999984741211
+386309,MCD,2004-07-21,27.65999984741211
+386310,MCD,2004-07-22,27.56999969482422
+386311,MCD,2004-07-23,27.07999992370605
+386312,MCD,2004-07-26,26.979999542236328
+386313,MCD,2004-07-27,27.489999771118164
+386314,MCD,2004-07-28,27.309999465942383
+386315,MCD,2004-07-29,27.239999771118164
+386316,MCD,2004-07-30,27.5
+386317,MCD,2004-08-02,27.459999084472656
+386318,MCD,2004-08-03,27.25
+386319,MCD,2004-08-04,27.15999984741211
+386320,MCD,2004-08-05,26.8799991607666
+386321,MCD,2004-08-06,26.34000015258789
+386322,MCD,2004-08-09,26.15999984741211
+386323,MCD,2004-08-10,26.739999771118164
+386324,MCD,2004-08-11,26.350000381469727
+386325,MCD,2004-08-12,25.850000381469727
+386326,MCD,2004-08-13,25.809999465942383
+386327,MCD,2004-08-16,25.75
+386328,MCD,2004-08-17,26.3700008392334
+386329,MCD,2004-08-18,26.479999542236328
+386330,MCD,2004-08-19,26.600000381469727
+386331,MCD,2004-08-20,27.06999969482422
+386332,MCD,2004-08-23,26.63999938964844
+386333,MCD,2004-08-24,26.8700008392334
+386334,MCD,2004-08-25,26.950000762939453
+386335,MCD,2004-08-26,27.100000381469727
+386336,MCD,2004-08-27,27.170000076293945
+386337,MCD,2004-08-30,27.0
+386338,MCD,2004-08-31,27.020000457763672
+386339,MCD,2004-09-01,27.190000534057617
+386340,MCD,2004-09-02,27.489999771118164
+386341,MCD,2004-09-03,27.76000022888184
+386342,MCD,2004-09-07,27.3799991607666
+386343,MCD,2004-09-08,27.5
+386344,MCD,2004-09-09,27.440000534057617
+386345,MCD,2004-09-10,27.049999237060547
+386346,MCD,2004-09-13,27.170000076293945
+386347,MCD,2004-09-14,27.600000381469727
+386348,MCD,2004-09-15,27.530000686645508
+386349,MCD,2004-09-16,27.59000015258789
+386350,MCD,2004-09-17,27.670000076293945
+386351,MCD,2004-09-20,27.46999931335449
+386352,MCD,2004-09-21,27.770000457763672
+386353,MCD,2004-09-22,27.01000022888184
+386354,MCD,2004-09-23,27.13999938964844
+386355,MCD,2004-09-24,27.600000381469727
+386356,MCD,2004-09-27,27.940000534057617
+386357,MCD,2004-09-28,27.959999084472656
+386358,MCD,2004-09-29,27.88999938964844
+386359,MCD,2004-09-30,28.030000686645508
+386360,MCD,2004-10-01,28.13999938964844
+386361,MCD,2004-10-04,28.0
+386362,MCD,2004-10-05,27.940000534057617
+386363,MCD,2004-10-06,27.84000015258789
+386364,MCD,2004-10-07,27.93000030517578
+386365,MCD,2004-10-08,27.940000534057617
+386366,MCD,2004-10-11,27.68000030517578
+386367,MCD,2004-10-12,27.549999237060547
+386368,MCD,2004-10-13,28.86000061035156
+386369,MCD,2004-10-14,29.07999992370605
+386370,MCD,2004-10-15,28.989999771118164
+386371,MCD,2004-10-18,29.200000762939453
+386372,MCD,2004-10-19,29.0
+386373,MCD,2004-10-20,28.799999237060547
+386374,MCD,2004-10-21,28.520000457763672
+386375,MCD,2004-10-22,28.520000457763672
+386376,MCD,2004-10-25,28.3799991607666
+386377,MCD,2004-10-26,28.8700008392334
+386378,MCD,2004-10-27,29.190000534057617
+386379,MCD,2004-10-28,29.030000686645508
+386380,MCD,2004-10-29,29.149999618530277
+386381,MCD,2004-11-01,29.57999992370605
+386382,MCD,2004-11-02,29.190000534057617
+386383,MCD,2004-11-03,29.309999465942383
+386384,MCD,2004-11-04,29.6299991607666
+386385,MCD,2004-11-05,30.059999465942383
+386386,MCD,2004-11-08,30.200000762939453
+386387,MCD,2004-11-09,30.18000030517578
+386388,MCD,2004-11-10,30.020000457763672
+386389,MCD,2004-11-11,30.280000686645508
+386390,MCD,2004-11-12,30.5
+386391,MCD,2004-11-15,30.420000076293945
+386392,MCD,2004-11-16,30.11000061035156
+386393,MCD,2004-11-17,30.399999618530277
+386394,MCD,2004-11-18,29.950000762939453
+386395,MCD,2004-11-19,29.299999237060547
+386396,MCD,2004-11-22,29.3799991607666
+386397,MCD,2004-11-23,30.100000381469727
+386398,MCD,2004-11-24,30.399999618530277
+386399,MCD,2004-11-26,30.56999969482422
+386400,MCD,2004-11-29,30.75
+386401,MCD,2004-11-30,30.739999771118164
+386402,MCD,2004-12-01,31.209999084472656
+386403,MCD,2004-12-02,31.420000076293945
+386404,MCD,2004-12-03,31.280000686645508
+386405,MCD,2004-12-06,31.07999992370605
+386406,MCD,2004-12-07,31.21999931335449
+386407,MCD,2004-12-08,31.5
+386408,MCD,2004-12-09,31.780000686645508
+386409,MCD,2004-12-10,31.649999618530277
+386410,MCD,2004-12-13,31.979999542236328
+386411,MCD,2004-12-14,31.90999984741211
+386412,MCD,2004-12-15,32.439998626708984
+386413,MCD,2004-12-16,32.65999984741211
+386414,MCD,2004-12-17,32.540000915527344
+386415,MCD,2004-12-20,32.38999938964844
+386416,MCD,2004-12-21,32.59000015258789
+386417,MCD,2004-12-22,32.52000045776367
+386418,MCD,2004-12-23,32.33000183105469
+386419,MCD,2004-12-27,32.150001525878906
+386420,MCD,2004-12-28,32.459999084472656
+386421,MCD,2004-12-29,32.529998779296875
+386422,MCD,2004-12-30,32.380001068115234
+386423,MCD,2004-12-31,32.060001373291016
+386424,MCD,2005-01-03,31.81999969482422
+386425,MCD,2005-01-04,32.08000183105469
+386426,MCD,2005-01-05,31.82999992370605
+386427,MCD,2005-01-06,32.08000183105469
+386428,MCD,2005-01-07,31.8700008392334
+386429,MCD,2005-01-10,31.670000076293945
+386430,MCD,2005-01-11,31.100000381469727
+386431,MCD,2005-01-12,31.34000015258789
+386432,MCD,2005-01-13,30.88999938964844
+386433,MCD,2005-01-14,31.309999465942383
+386434,MCD,2005-01-18,31.600000381469727
+386435,MCD,2005-01-19,31.6200008392334
+386436,MCD,2005-01-20,31.450000762939453
+386437,MCD,2005-01-21,31.25
+386438,MCD,2005-01-24,31.739999771118164
+386439,MCD,2005-01-25,31.940000534057617
+386440,MCD,2005-01-26,31.989999771118164
+386441,MCD,2005-01-27,32.119998931884766
+386442,MCD,2005-01-28,32.0
+386443,MCD,2005-01-31,32.38999938964844
+386444,MCD,2005-02-01,31.979999542236328
+386445,MCD,2005-02-02,31.770000457763672
+386446,MCD,2005-02-03,32.060001373291016
+386447,MCD,2005-02-04,32.56999969482422
+386448,MCD,2005-02-07,32.779998779296875
+386449,MCD,2005-02-08,32.41999816894531
+386450,MCD,2005-02-09,31.96999931335449
+386451,MCD,2005-02-10,32.099998474121094
+386452,MCD,2005-02-11,32.25
+386453,MCD,2005-02-14,32.61000061035156
+386454,MCD,2005-02-15,33.15999984741211
+386455,MCD,2005-02-16,32.599998474121094
+386456,MCD,2005-02-17,32.290000915527344
+386457,MCD,2005-02-18,32.33000183105469
+386458,MCD,2005-02-22,31.950000762939453
+386459,MCD,2005-02-23,32.439998626708984
+386460,MCD,2005-02-24,32.650001525878906
+386461,MCD,2005-02-25,32.97999954223633
+386462,MCD,2005-02-28,33.08000183105469
+386463,MCD,2005-03-01,33.33000183105469
+386464,MCD,2005-03-02,33.279998779296875
+386465,MCD,2005-03-03,33.40999984741211
+386466,MCD,2005-03-04,33.959999084472656
+386467,MCD,2005-03-07,34.209999084472656
+386468,MCD,2005-03-08,33.47999954223633
+386469,MCD,2005-03-09,32.529998779296875
+386470,MCD,2005-03-10,32.75
+386471,MCD,2005-03-11,32.59000015258789
+386472,MCD,2005-03-14,32.959999084472656
+386473,MCD,2005-03-15,32.43000030517578
+386474,MCD,2005-03-16,32.31999969482422
+386475,MCD,2005-03-17,31.799999237060547
+386476,MCD,2005-03-18,31.899999618530277
+386477,MCD,2005-03-21,31.68000030517578
+386478,MCD,2005-03-22,31.450000762939453
+386479,MCD,2005-03-23,31.450000762939453
+386480,MCD,2005-03-24,31.57999992370605
+386481,MCD,2005-03-28,31.530000686645508
+386482,MCD,2005-03-29,31.020000457763672
+386483,MCD,2005-03-30,31.649999618530277
+386484,MCD,2005-03-31,31.13999938964844
+386485,MCD,2005-04-01,31.0
+386486,MCD,2005-04-04,30.989999771118164
+386487,MCD,2005-04-05,31.209999084472656
+386488,MCD,2005-04-06,31.489999771118164
+386489,MCD,2005-04-07,31.46999931335449
+386490,MCD,2005-04-08,31.13999938964844
+386491,MCD,2005-04-11,30.799999237060547
+386492,MCD,2005-04-12,30.899999618530277
+386493,MCD,2005-04-13,31.21999931335449
+386494,MCD,2005-04-14,30.76000022888184
+386495,MCD,2005-04-15,30.299999237060547
+386496,MCD,2005-04-18,30.100000381469727
+386497,MCD,2005-04-19,30.18000030517578
+386498,MCD,2005-04-20,29.940000534057617
+386499,MCD,2005-04-21,29.850000381469727
+386500,MCD,2005-04-22,30.059999465942383
+386501,MCD,2005-04-25,30.280000686645508
+386502,MCD,2005-04-26,30.0
+386503,MCD,2005-04-27,30.15999984741211
+386504,MCD,2005-04-28,29.61000061035156
+386505,MCD,2005-04-29,29.309999465942383
+386506,MCD,2005-05-02,29.56999969482422
+386507,MCD,2005-05-03,29.799999237060547
+386508,MCD,2005-05-04,30.1299991607666
+386509,MCD,2005-05-05,29.940000534057617
+386510,MCD,2005-05-06,29.3799991607666
+386511,MCD,2005-05-09,30.1200008392334
+386512,MCD,2005-05-10,30.100000381469727
+386513,MCD,2005-05-11,29.850000381469727
+386514,MCD,2005-05-12,29.780000686645508
+386515,MCD,2005-05-13,29.649999618530277
+386516,MCD,2005-05-16,29.8799991607666
+386517,MCD,2005-05-17,29.96999931335449
+386518,MCD,2005-05-18,30.57999992370605
+386519,MCD,2005-05-19,30.96999931335449
+386520,MCD,2005-05-20,30.940000534057617
+386521,MCD,2005-05-23,31.31999969482422
+386522,MCD,2005-05-24,30.8700008392334
+386523,MCD,2005-05-25,30.88999938964844
+386524,MCD,2005-05-26,31.479999542236328
+386525,MCD,2005-05-27,31.26000022888184
+386526,MCD,2005-05-31,30.940000534057617
+386527,MCD,2005-06-01,31.020000457763672
+386528,MCD,2005-06-02,31.1200008392334
+386529,MCD,2005-06-03,30.51000022888184
+386530,MCD,2005-06-06,30.40999984741211
+386531,MCD,2005-06-07,29.56999969482422
+386532,MCD,2005-06-08,29.229999542236328
+386533,MCD,2005-06-09,28.979999542236328
+386534,MCD,2005-06-10,29.530000686645508
+386535,MCD,2005-06-13,29.11000061035156
+386536,MCD,2005-06-14,29.299999237060547
+386537,MCD,2005-06-15,28.950000762939453
+386538,MCD,2005-06-16,29.1299991607666
+386539,MCD,2005-06-17,29.0
+386540,MCD,2005-06-20,29.059999465942383
+386541,MCD,2005-06-21,29.040000915527344
+386542,MCD,2005-06-22,29.020000457763672
+386543,MCD,2005-06-23,28.56999969482422
+386544,MCD,2005-06-24,28.280000686645508
+386545,MCD,2005-06-27,28.15999984741211
+386546,MCD,2005-06-28,28.239999771118164
+386547,MCD,2005-06-29,27.90999984741211
+386548,MCD,2005-06-30,27.75
+386549,MCD,2005-07-01,27.940000534057617
+386550,MCD,2005-07-05,27.96999931335449
+386551,MCD,2005-07-06,27.700000762939453
+386552,MCD,2005-07-07,28.0
+386553,MCD,2005-07-08,28.649999618530277
+386554,MCD,2005-07-11,28.96999931335449
+386555,MCD,2005-07-12,29.15999984741211
+386556,MCD,2005-07-13,29.59000015258789
+386557,MCD,2005-07-14,29.600000381469727
+386558,MCD,2005-07-15,30.989999771118164
+386559,MCD,2005-07-18,30.899999618530277
+386560,MCD,2005-07-19,30.850000381469727
+386561,MCD,2005-07-20,30.899999618530277
+386562,MCD,2005-07-21,30.780000686645508
+386563,MCD,2005-07-22,30.940000534057617
+386564,MCD,2005-07-25,30.6200008392334
+386565,MCD,2005-07-26,30.36000061035156
+386566,MCD,2005-07-27,30.07999992370605
+386567,MCD,2005-07-28,30.280000686645508
+386568,MCD,2005-07-29,31.170000076293945
+386569,MCD,2005-08-01,31.18000030517578
+386570,MCD,2005-08-02,31.479999542236328
+386571,MCD,2005-08-03,31.6200008392334
+386572,MCD,2005-08-04,31.200000762939453
+386573,MCD,2005-08-05,31.299999237060547
+386574,MCD,2005-08-08,32.13999938964844
+386575,MCD,2005-08-09,32.439998626708984
+386576,MCD,2005-08-10,32.70000076293945
+386577,MCD,2005-08-11,34.689998626708984
+386578,MCD,2005-08-12,33.25
+386579,MCD,2005-08-15,33.599998474121094
+386580,MCD,2005-08-16,33.16999816894531
+386581,MCD,2005-08-17,33.869998931884766
+386582,MCD,2005-08-18,33.38999938964844
+386583,MCD,2005-08-19,33.380001068115234
+386584,MCD,2005-08-22,33.290000915527344
+386585,MCD,2005-08-23,33.040000915527344
+386586,MCD,2005-08-24,32.97999954223633
+386587,MCD,2005-08-25,33.29999923706055
+386588,MCD,2005-08-26,33.47999954223633
+386589,MCD,2005-08-29,33.16999816894531
+386590,MCD,2005-08-30,32.400001525878906
+386591,MCD,2005-08-31,32.45000076293945
+386592,MCD,2005-09-01,31.549999237060547
+386593,MCD,2005-09-02,31.899999618530277
+386594,MCD,2005-09-06,32.65999984741211
+386595,MCD,2005-09-07,33.70000076293945
+386596,MCD,2005-09-08,33.369998931884766
+386597,MCD,2005-09-09,34.13999938964844
+386598,MCD,2005-09-12,33.79999923706055
+386599,MCD,2005-09-13,33.119998931884766
+386600,MCD,2005-09-14,32.36000061035156
+386601,MCD,2005-09-15,33.45000076293945
+386602,MCD,2005-09-16,34.2400016784668
+386603,MCD,2005-09-19,33.5
+386604,MCD,2005-09-20,32.619998931884766
+386605,MCD,2005-09-21,31.420000076293945
+386606,MCD,2005-09-22,33.09000015258789
+386607,MCD,2005-09-23,32.63999938964844
+386608,MCD,2005-09-26,33.2599983215332
+386609,MCD,2005-09-27,33.0099983215332
+386610,MCD,2005-09-28,33.099998474121094
+386611,MCD,2005-09-29,33.47999954223633
+386612,MCD,2005-09-30,33.4900016784668
+386613,MCD,2005-10-03,33.869998931884766
+386614,MCD,2005-10-04,32.880001068115234
+386615,MCD,2005-10-05,32.849998474121094
+386616,MCD,2005-10-06,32.72999954223633
+386617,MCD,2005-10-07,32.220001220703125
+386618,MCD,2005-10-10,32.34000015258789
+386619,MCD,2005-10-11,32.34000015258789
+386620,MCD,2005-10-12,31.670000076293945
+386621,MCD,2005-10-13,32.04999923706055
+386622,MCD,2005-10-14,32.31999969482422
+386623,MCD,2005-10-17,32.70000076293945
+386624,MCD,2005-10-18,32.470001220703125
+386625,MCD,2005-10-19,33.689998626708984
+386626,MCD,2005-10-20,32.400001525878906
+386627,MCD,2005-10-21,32.47999954223633
+386628,MCD,2005-10-24,33.119998931884766
+386629,MCD,2005-10-25,33.0
+386630,MCD,2005-10-26,32.310001373291016
+386631,MCD,2005-10-27,31.549999237060547
+386632,MCD,2005-10-28,32.290000915527344
+386633,MCD,2005-10-31,31.600000381469727
+386634,MCD,2005-11-01,31.770000457763672
+386635,MCD,2005-11-02,32.2599983215332
+386636,MCD,2005-11-03,33.22999954223633
+386637,MCD,2005-11-04,33.43000030517578
+386638,MCD,2005-11-07,33.70000076293945
+386639,MCD,2005-11-08,34.0
+386640,MCD,2005-11-09,33.33000183105469
+386641,MCD,2005-11-10,33.22999954223633
+386642,MCD,2005-11-11,33.79999923706055
+386643,MCD,2005-11-14,33.93000030517578
+386644,MCD,2005-11-15,33.310001373291016
+386645,MCD,2005-11-16,32.79999923706055
+386646,MCD,2005-11-17,33.189998626708984
+386647,MCD,2005-11-18,33.09000015258789
+386648,MCD,2005-11-21,33.06999969482422
+386649,MCD,2005-11-22,32.9900016784668
+386650,MCD,2005-11-23,33.709999084472656
+386651,MCD,2005-11-25,33.459999084472656
+386652,MCD,2005-11-28,33.95000076293945
+386653,MCD,2005-11-29,33.93000030517578
+386654,MCD,2005-11-30,33.849998474121094
+386655,MCD,2005-12-01,35.33000183105469
+386656,MCD,2005-12-02,34.90999984741211
+386657,MCD,2005-12-05,34.56999969482422
+386658,MCD,2005-12-06,35.15999984741211
+386659,MCD,2005-12-07,35.2599983215332
+386660,MCD,2005-12-08,34.81999969482422
+386661,MCD,2005-12-09,34.84000015258789
+386662,MCD,2005-12-12,34.470001220703125
+386663,MCD,2005-12-13,35.27000045776367
+386664,MCD,2005-12-14,35.5
+386665,MCD,2005-12-15,34.97999954223633
+386666,MCD,2005-12-16,34.75
+386667,MCD,2005-12-19,34.099998474121094
+386668,MCD,2005-12-20,34.150001525878906
+386669,MCD,2005-12-21,34.439998626708984
+386670,MCD,2005-12-22,34.58000183105469
+386671,MCD,2005-12-23,34.54999923706055
+386672,MCD,2005-12-27,34.099998474121094
+386673,MCD,2005-12-28,34.189998626708984
+386674,MCD,2005-12-29,34.13999938964844
+386675,MCD,2005-12-30,33.720001220703125
+386676,MCD,2006-01-03,33.52000045776367
+386677,MCD,2006-01-04,33.81999969482422
+386678,MCD,2006-01-05,33.86000061035156
+386679,MCD,2006-01-06,34.060001373291016
+386680,MCD,2006-01-09,34.709999084472656
+386681,MCD,2006-01-10,34.7400016784668
+386682,MCD,2006-01-11,35.34000015258789
+386683,MCD,2006-01-12,34.790000915527344
+386684,MCD,2006-01-13,34.470001220703125
+386685,MCD,2006-01-17,34.59000015258789
+386686,MCD,2006-01-18,34.9900016784668
+386687,MCD,2006-01-19,35.20000076293945
+386688,MCD,2006-01-20,35.86000061035156
+386689,MCD,2006-01-23,35.709999084472656
+386690,MCD,2006-01-24,35.849998474121094
+386691,MCD,2006-01-25,35.15999984741211
+386692,MCD,2006-01-26,34.939998626708984
+386693,MCD,2006-01-27,35.04999923706055
+386694,MCD,2006-01-30,35.02000045776367
+386695,MCD,2006-01-31,35.0099983215332
+386696,MCD,2006-02-01,35.66999816894531
+386697,MCD,2006-02-02,35.45000076293945
+386698,MCD,2006-02-03,35.970001220703125
+386699,MCD,2006-02-06,36.130001068115234
+386700,MCD,2006-02-07,36.18999862670898
+386701,MCD,2006-02-08,36.36000061035156
+386702,MCD,2006-02-09,36.29999923706055
+386703,MCD,2006-02-10,36.33000183105469
+386704,MCD,2006-02-13,36.36000061035156
+386705,MCD,2006-02-14,36.369998931884766
+386706,MCD,2006-02-15,36.0099983215332
+386707,MCD,2006-02-16,36.369998931884766
+386708,MCD,2006-02-17,36.060001373291016
+386709,MCD,2006-02-21,35.65999984741211
+386710,MCD,2006-02-22,35.95000076293945
+386711,MCD,2006-02-23,35.59000015258789
+386712,MCD,2006-02-24,35.34000015258789
+386713,MCD,2006-02-27,35.25
+386714,MCD,2006-02-28,34.90999984741211
+386715,MCD,2006-03-01,34.93000030517578
+386716,MCD,2006-03-02,34.939998626708984
+386717,MCD,2006-03-03,34.849998474121094
+386718,MCD,2006-03-06,34.66999816894531
+386719,MCD,2006-03-07,34.63999938964844
+386720,MCD,2006-03-08,34.68000030517578
+386721,MCD,2006-03-09,34.529998779296875
+386722,MCD,2006-03-10,34.650001525878906
+386723,MCD,2006-03-13,34.31999969482422
+386724,MCD,2006-03-14,34.2599983215332
+386725,MCD,2006-03-15,34.77000045776367
+386726,MCD,2006-03-16,35.060001373291016
+386727,MCD,2006-03-17,35.099998474121094
+386728,MCD,2006-03-20,34.72999954223633
+386729,MCD,2006-03-21,34.900001525878906
+386730,MCD,2006-03-22,34.79999923706055
+386731,MCD,2006-03-23,34.540000915527344
+386732,MCD,2006-03-24,34.70000076293945
+386733,MCD,2006-03-27,34.54999923706055
+386734,MCD,2006-03-28,34.310001373291016
+386735,MCD,2006-03-29,34.599998474121094
+386736,MCD,2006-03-30,34.54999923706055
+386737,MCD,2006-03-31,34.36000061035156
+386738,MCD,2006-04-03,34.72999954223633
+386739,MCD,2006-04-04,34.65999984741211
+386740,MCD,2006-04-05,34.810001373291016
+386741,MCD,2006-04-06,34.599998474121094
+386742,MCD,2006-04-07,34.880001068115234
+386743,MCD,2006-04-10,35.349998474121094
+386744,MCD,2006-04-11,35.54999923706055
+386745,MCD,2006-04-12,35.189998626708984
+386746,MCD,2006-04-13,34.849998474121094
+386747,MCD,2006-04-17,34.31999969482422
+386748,MCD,2006-04-18,34.47999954223633
+386749,MCD,2006-04-19,34.54999923706055
+386750,MCD,2006-04-20,35.08000183105469
+386751,MCD,2006-04-21,34.599998474121094
+386752,MCD,2006-04-24,34.2599983215332
+386753,MCD,2006-04-25,33.849998474121094
+386754,MCD,2006-04-26,34.11000061035156
+386755,MCD,2006-04-27,34.619998931884766
+386756,MCD,2006-04-28,34.56999969482422
+386757,MCD,2006-05-01,34.369998931884766
+386758,MCD,2006-05-02,34.40999984741211
+386759,MCD,2006-05-03,34.86000061035156
+386760,MCD,2006-05-04,34.849998474121094
+386761,MCD,2006-05-05,35.209999084472656
+386762,MCD,2006-05-08,35.38999938964844
+386763,MCD,2006-05-09,35.83000183105469
+386764,MCD,2006-05-10,35.959999084472656
+386765,MCD,2006-05-11,35.349998474121094
+386766,MCD,2006-05-12,34.880001068115234
+386767,MCD,2006-05-15,34.970001220703125
+386768,MCD,2006-05-16,34.70000076293945
+386769,MCD,2006-05-17,34.560001373291016
+386770,MCD,2006-05-18,34.439998626708984
+386771,MCD,2006-05-19,34.150001525878906
+386772,MCD,2006-05-22,34.029998779296875
+386773,MCD,2006-05-23,33.529998779296875
+386774,MCD,2006-05-24,32.95000076293945
+386775,MCD,2006-05-25,33.2599983215332
+386776,MCD,2006-05-26,32.91999816894531
+386777,MCD,2006-05-30,32.720001220703125
+386778,MCD,2006-05-31,33.16999816894531
+386779,MCD,2006-06-01,33.68000030517578
+386780,MCD,2006-06-02,33.5099983215332
+386781,MCD,2006-06-05,33.150001525878906
+386782,MCD,2006-06-06,33.310001373291016
+386783,MCD,2006-06-07,33.31999969482422
+386784,MCD,2006-06-08,33.689998626708984
+386785,MCD,2006-06-09,33.380001068115234
+386786,MCD,2006-06-12,32.93000030517578
+386787,MCD,2006-06-13,31.940000534057617
+386788,MCD,2006-06-14,32.849998474121094
+386789,MCD,2006-06-15,33.349998474121094
+386790,MCD,2006-06-16,33.13999938964844
+386791,MCD,2006-06-19,32.849998474121094
+386792,MCD,2006-06-20,32.959999084472656
+386793,MCD,2006-06-21,33.400001525878906
+386794,MCD,2006-06-22,32.54999923706055
+386795,MCD,2006-06-23,32.599998474121094
+386796,MCD,2006-06-26,32.65999984741211
+386797,MCD,2006-06-27,32.5099983215332
+386798,MCD,2006-06-28,31.96999931335449
+386799,MCD,2006-06-29,33.560001373291016
+386800,MCD,2006-06-30,33.599998474121094
+386801,MCD,2006-07-03,33.970001220703125
+386802,MCD,2006-07-05,33.7599983215332
+386803,MCD,2006-07-06,33.689998626708984
+386804,MCD,2006-07-07,33.18000030517578
+386805,MCD,2006-07-10,33.68000030517578
+386806,MCD,2006-07-11,34.279998779296875
+386807,MCD,2006-07-12,33.810001373291016
+386808,MCD,2006-07-13,33.16999816894531
+386809,MCD,2006-07-14,33.040000915527344
+386810,MCD,2006-07-17,34.720001220703125
+386811,MCD,2006-07-18,34.810001373291016
+386812,MCD,2006-07-19,35.09000015258789
+386813,MCD,2006-07-20,34.66999816894531
+386814,MCD,2006-07-21,34.70000076293945
+386815,MCD,2006-07-24,34.84000015258789
+386816,MCD,2006-07-25,34.7599983215332
+386817,MCD,2006-07-26,34.45000076293945
+386818,MCD,2006-07-27,34.72999954223633
+386819,MCD,2006-07-28,35.290000915527344
+386820,MCD,2006-07-31,35.38999938964844
+386821,MCD,2006-08-01,35.08000183105469
+386822,MCD,2006-08-02,35.59000015258789
+386823,MCD,2006-08-03,35.84000015258789
+386824,MCD,2006-08-04,35.40999984741211
+386825,MCD,2006-08-07,35.529998779296875
+386826,MCD,2006-08-08,35.15999984741211
+386827,MCD,2006-08-09,34.36000061035156
+386828,MCD,2006-08-10,34.869998931884766
+386829,MCD,2006-08-11,34.689998626708984
+386830,MCD,2006-08-14,34.720001220703125
+386831,MCD,2006-08-15,35.5
+386832,MCD,2006-08-16,35.970001220703125
+386833,MCD,2006-08-17,36.2400016784668
+386834,MCD,2006-08-18,36.18000030517578
+386835,MCD,2006-08-21,35.709999084472656
+386836,MCD,2006-08-22,35.599998474121094
+386837,MCD,2006-08-23,35.59000015258789
+386838,MCD,2006-08-24,35.880001068115234
+386839,MCD,2006-08-25,35.22999954223633
+386840,MCD,2006-08-28,35.810001373291016
+386841,MCD,2006-08-29,36.08000183105469
+386842,MCD,2006-08-30,36.150001525878906
+386843,MCD,2006-08-31,35.900001525878906
+386844,MCD,2006-09-01,36.7599983215332
+386845,MCD,2006-09-05,36.650001525878906
+386846,MCD,2006-09-06,36.220001220703125
+386847,MCD,2006-09-07,36.52000045776367
+386848,MCD,2006-09-08,37.5
+386849,MCD,2006-09-11,37.119998931884766
+386850,MCD,2006-09-12,38.20000076293945
+386851,MCD,2006-09-13,37.84000015258789
+386852,MCD,2006-09-14,37.33000183105469
+386853,MCD,2006-09-15,37.72999954223633
+386854,MCD,2006-09-18,37.41999816894531
+386855,MCD,2006-09-19,37.58000183105469
+386856,MCD,2006-09-20,37.77999877929688
+386857,MCD,2006-09-21,38.34000015258789
+386858,MCD,2006-09-22,38.209999084472656
+386859,MCD,2006-09-25,38.84999847412109
+386860,MCD,2006-09-26,39.060001373291016
+386861,MCD,2006-09-27,39.81999969482422
+386862,MCD,2006-09-28,39.59000015258789
+386863,MCD,2006-09-29,39.119998931884766
+386864,MCD,2006-10-02,39.5099983215332
+386865,MCD,2006-10-03,39.68000030517578
+386866,MCD,2006-10-04,40.0
+386867,MCD,2006-10-05,39.79999923706055
+386868,MCD,2006-10-06,40.11000061035156
+386869,MCD,2006-10-09,40.56999969482422
+386870,MCD,2006-10-10,40.84000015258789
+386871,MCD,2006-10-11,41.25
+386872,MCD,2006-10-12,42.22999954223633
+386873,MCD,2006-10-13,42.11000061035156
+386874,MCD,2006-10-16,42.119998931884766
+386875,MCD,2006-10-17,41.59999847412109
+386876,MCD,2006-10-18,41.470001220703125
+386877,MCD,2006-10-19,40.77000045776367
+386878,MCD,2006-10-20,41.470001220703125
+386879,MCD,2006-10-23,42.13999938964844
+386880,MCD,2006-10-24,42.25
+386881,MCD,2006-10-25,42.0
+386882,MCD,2006-10-26,42.11000061035156
+386883,MCD,2006-10-27,41.470001220703125
+386884,MCD,2006-10-30,41.91999816894531
+386885,MCD,2006-10-31,41.91999816894531
+386886,MCD,2006-11-01,41.86000061035156
+386887,MCD,2006-11-02,42.04999923706055
+386888,MCD,2006-11-03,41.2400016784668
+386889,MCD,2006-11-06,41.83000183105469
+386890,MCD,2006-11-07,41.66999816894531
+386891,MCD,2006-11-08,42.02999877929688
+386892,MCD,2006-11-09,42.09000015258789
+386893,MCD,2006-11-10,41.970001220703125
+386894,MCD,2006-11-13,41.5099983215332
+386895,MCD,2006-11-14,41.27000045776367
+386896,MCD,2006-11-15,41.09999847412109
+386897,MCD,2006-11-16,41.66999816894531
+386898,MCD,2006-11-17,41.81999969482422
+386899,MCD,2006-11-20,41.88999938964844
+386900,MCD,2006-11-21,42.060001373291016
+386901,MCD,2006-11-22,42.150001525878906
+386902,MCD,2006-11-24,41.880001068115234
+386903,MCD,2006-11-27,41.09999847412109
+386904,MCD,2006-11-28,41.400001525878906
+386905,MCD,2006-11-29,41.84999847412109
+386906,MCD,2006-11-30,41.970001220703125
+386907,MCD,2006-12-01,42.08000183105469
+386908,MCD,2006-12-04,42.5
+386909,MCD,2006-12-05,42.75
+386910,MCD,2006-12-06,42.959999084472656
+386911,MCD,2006-12-07,43.27999877929688
+386912,MCD,2006-12-08,43.7599983215332
+386913,MCD,2006-12-11,43.58000183105469
+386914,MCD,2006-12-12,43.040000915527344
+386915,MCD,2006-12-13,43.59000015258789
+386916,MCD,2006-12-14,43.68999862670898
+386917,MCD,2006-12-15,43.40999984741211
+386918,MCD,2006-12-18,43.47999954223633
+386919,MCD,2006-12-19,43.9900016784668
+386920,MCD,2006-12-20,43.86000061035156
+386921,MCD,2006-12-21,43.869998931884766
+386922,MCD,2006-12-22,43.56999969482422
+386923,MCD,2006-12-26,43.810001373291016
+386924,MCD,2006-12-27,44.33000183105469
+386925,MCD,2006-12-28,44.36000061035156
+386926,MCD,2006-12-29,44.33000183105469
+386927,MCD,2007-01-03,43.869998931884766
+386928,MCD,2007-01-04,43.540000915527344
+386929,MCD,2007-01-05,43.540000915527344
+386930,MCD,2007-01-08,43.709999084472656
+386931,MCD,2007-01-09,43.790000915527344
+386932,MCD,2007-01-10,44.2599983215332
+386933,MCD,2007-01-11,44.5099983215332
+386934,MCD,2007-01-12,44.220001220703125
+386935,MCD,2007-01-16,44.56999969482422
+386936,MCD,2007-01-17,44.86000061035156
+386937,MCD,2007-01-18,44.59000015258789
+386938,MCD,2007-01-19,44.810001373291016
+386939,MCD,2007-01-22,44.34999847412109
+386940,MCD,2007-01-23,44.84999847412109
+386941,MCD,2007-01-24,44.15999984741211
+386942,MCD,2007-01-25,43.0
+386943,MCD,2007-01-26,42.93000030517578
+386944,MCD,2007-01-29,43.22999954223633
+386945,MCD,2007-01-30,43.77000045776367
+386946,MCD,2007-01-31,44.34999847412109
+386947,MCD,2007-02-01,44.47999954223633
+386948,MCD,2007-02-02,44.540000915527344
+386949,MCD,2007-02-05,44.52999877929688
+386950,MCD,2007-02-06,44.77000045776367
+386951,MCD,2007-02-07,44.720001220703125
+386952,MCD,2007-02-08,44.34999847412109
+386953,MCD,2007-02-09,44.560001373291016
+386954,MCD,2007-02-12,44.72999954223633
+386955,MCD,2007-02-13,44.900001525878906
+386956,MCD,2007-02-14,45.02000045776367
+386957,MCD,2007-02-15,44.97999954223633
+386958,MCD,2007-02-16,45.31999969482422
+386959,MCD,2007-02-20,45.79999923706055
+386960,MCD,2007-02-21,45.970001220703125
+386961,MCD,2007-02-22,46.04999923706055
+386962,MCD,2007-02-23,46.0099983215332
+386963,MCD,2007-02-26,45.79999923706055
+386964,MCD,2007-02-27,44.459999084472656
+386965,MCD,2007-02-28,43.68999862670898
+386966,MCD,2007-03-01,44.09999847412109
+386967,MCD,2007-03-02,43.66999816894531
+386968,MCD,2007-03-05,42.90999984741211
+386969,MCD,2007-03-06,43.09999847412109
+386970,MCD,2007-03-07,43.09999847412109
+386971,MCD,2007-03-08,43.63999938964844
+386972,MCD,2007-03-09,44.150001525878906
+386973,MCD,2007-03-12,44.66999816894531
+386974,MCD,2007-03-13,43.47999954223633
+386975,MCD,2007-03-14,43.650001525878906
+386976,MCD,2007-03-15,43.470001220703125
+386977,MCD,2007-03-16,43.47999954223633
+386978,MCD,2007-03-19,43.869998931884766
+386979,MCD,2007-03-20,44.310001373291016
+386980,MCD,2007-03-21,44.61000061035156
+386981,MCD,2007-03-22,44.4900016784668
+386982,MCD,2007-03-23,45.04999923706055
+386983,MCD,2007-03-26,45.119998931884766
+386984,MCD,2007-03-27,45.040000915527344
+386985,MCD,2007-03-28,44.83000183105469
+386986,MCD,2007-03-29,44.869998931884766
+386987,MCD,2007-03-30,45.04999923706055
+386988,MCD,2007-04-02,44.81999969482422
+386989,MCD,2007-04-03,45.2599983215332
+386990,MCD,2007-04-04,45.22999954223633
+386991,MCD,2007-04-05,45.77999877929688
+386992,MCD,2007-04-09,46.4900016784668
+386993,MCD,2007-04-10,46.310001373291016
+386994,MCD,2007-04-11,46.43999862670898
+386995,MCD,2007-04-12,46.630001068115234
+386996,MCD,2007-04-13,47.63999938964844
+386997,MCD,2007-04-16,48.09999847412109
+386998,MCD,2007-04-17,49.0099983215332
+386999,MCD,2007-04-18,48.880001068115234
+387000,MCD,2007-04-19,48.77999877929688
+387001,MCD,2007-04-20,48.36000061035156
+387002,MCD,2007-04-23,48.63999938964844
+387003,MCD,2007-04-24,48.470001220703125
+387004,MCD,2007-04-25,48.630001068115234
+387005,MCD,2007-04-26,49.22999954223633
+387006,MCD,2007-04-27,48.95000076293945
+387007,MCD,2007-04-30,48.27999877929688
+387008,MCD,2007-05-01,49.13999938964844
+387009,MCD,2007-05-02,50.02000045776367
+387010,MCD,2007-05-03,49.90999984741211
+387011,MCD,2007-05-04,49.91999816894531
+387012,MCD,2007-05-07,49.5
+387013,MCD,2007-05-08,49.31999969482422
+387014,MCD,2007-05-09,49.84000015258789
+387015,MCD,2007-05-10,50.0
+387016,MCD,2007-05-11,50.650001525878906
+387017,MCD,2007-05-14,50.630001068115234
+387018,MCD,2007-05-15,51.27000045776367
+387019,MCD,2007-05-16,51.970001220703125
+387020,MCD,2007-05-17,52.2599983215332
+387021,MCD,2007-05-18,52.33000183105469
+387022,MCD,2007-05-21,52.27000045776367
+387023,MCD,2007-05-22,52.5
+387024,MCD,2007-05-23,51.56999969482422
+387025,MCD,2007-05-24,50.959999084472656
+387026,MCD,2007-05-25,50.900001525878906
+387027,MCD,2007-05-29,50.61000061035156
+387028,MCD,2007-05-30,50.22999954223633
+387029,MCD,2007-05-31,50.54999923706055
+387030,MCD,2007-06-01,50.95000076293945
+387031,MCD,2007-06-04,51.09999847412109
+387032,MCD,2007-06-05,50.84999847412109
+387033,MCD,2007-06-06,50.63999938964844
+387034,MCD,2007-06-07,50.209999084472656
+387035,MCD,2007-06-08,51.40999984741211
+387036,MCD,2007-06-11,51.25
+387037,MCD,2007-06-12,51.47999954223633
+387038,MCD,2007-06-13,52.18999862670898
+387039,MCD,2007-06-14,52.25
+387040,MCD,2007-06-15,52.16999816894531
+387041,MCD,2007-06-18,52.400001525878906
+387042,MCD,2007-06-19,52.47999954223633
+387043,MCD,2007-06-20,51.33000183105469
+387044,MCD,2007-06-21,51.06999969482422
+387045,MCD,2007-06-22,50.41999816894531
+387046,MCD,2007-06-25,51.29999923706055
+387047,MCD,2007-06-26,51.75
+387048,MCD,2007-06-27,51.34000015258789
+387049,MCD,2007-06-28,50.84999847412109
+387050,MCD,2007-06-29,50.7599983215332
+387051,MCD,2007-07-02,51.380001068115234
+387052,MCD,2007-07-03,51.400001525878906
+387053,MCD,2007-07-05,51.209999084472656
+387054,MCD,2007-07-06,51.43000030517578
+387055,MCD,2007-07-09,51.13999938964844
+387056,MCD,2007-07-10,50.34000015258789
+387057,MCD,2007-07-11,50.720001220703125
+387058,MCD,2007-07-12,51.650001525878906
+387059,MCD,2007-07-13,51.90999984741211
+387060,MCD,2007-07-16,52.09999847412109
+387061,MCD,2007-07-17,52.15999984741211
+387062,MCD,2007-07-18,52.20000076293945
+387063,MCD,2007-07-19,52.66999816894531
+387064,MCD,2007-07-20,52.09000015258789
+387065,MCD,2007-07-23,52.5
+387066,MCD,2007-07-24,51.54999923706055
+387067,MCD,2007-07-25,50.959999084472656
+387068,MCD,2007-07-26,49.5
+387069,MCD,2007-07-27,48.7599983215332
+387070,MCD,2007-07-30,48.38999938964844
+387071,MCD,2007-07-31,47.869998931884766
+387072,MCD,2007-08-01,48.27000045776367
+387073,MCD,2007-08-02,48.9900016784668
+387074,MCD,2007-08-03,48.52000045776367
+387075,MCD,2007-08-06,49.459999084472656
+387076,MCD,2007-08-07,49.72999954223633
+387077,MCD,2007-08-08,50.290000915527344
+387078,MCD,2007-08-09,49.93000030517578
+387079,MCD,2007-08-10,49.40999984741211
+387080,MCD,2007-08-13,48.709999084472656
+387081,MCD,2007-08-14,48.0
+387082,MCD,2007-08-15,47.560001373291016
+387083,MCD,2007-08-16,48.06999969482422
+387084,MCD,2007-08-17,47.56999969482422
+387085,MCD,2007-08-20,48.290000915527344
+387086,MCD,2007-08-21,48.470001220703125
+387087,MCD,2007-08-22,49.36000061035156
+387088,MCD,2007-08-23,49.84999847412109
+387089,MCD,2007-08-24,50.119998931884766
+387090,MCD,2007-08-27,49.470001220703125
+387091,MCD,2007-08-28,48.63999938964844
+387092,MCD,2007-08-29,49.18999862670898
+387093,MCD,2007-08-30,48.83000183105469
+387094,MCD,2007-08-31,49.25
+387095,MCD,2007-09-04,49.65999984741211
+387096,MCD,2007-09-05,49.2400016784668
+387097,MCD,2007-09-06,49.7599983215332
+387098,MCD,2007-09-07,49.2400016784668
+387099,MCD,2007-09-10,50.150001525878906
+387100,MCD,2007-09-11,51.7599983215332
+387101,MCD,2007-09-12,51.20000076293945
+387102,MCD,2007-09-13,54.29999923706055
+387103,MCD,2007-09-14,55.45000076293945
+387104,MCD,2007-09-17,54.63999938964844
+387105,MCD,2007-09-18,55.02000045776367
+387106,MCD,2007-09-19,55.40999984741211
+387107,MCD,2007-09-20,54.869998931884766
+387108,MCD,2007-09-21,54.79999923706055
+387109,MCD,2007-09-24,54.959999084472656
+387110,MCD,2007-09-25,54.150001525878906
+387111,MCD,2007-09-26,54.79999923706055
+387112,MCD,2007-09-27,54.560001373291016
+387113,MCD,2007-09-28,54.470001220703125
+387114,MCD,2007-10-01,56.0099983215332
+387115,MCD,2007-10-02,55.95000076293945
+387116,MCD,2007-10-03,56.11000061035156
+387117,MCD,2007-10-04,56.040000915527344
+387118,MCD,2007-10-05,56.369998931884766
+387119,MCD,2007-10-08,56.869998931884766
+387120,MCD,2007-10-09,57.380001068115234
+387121,MCD,2007-10-10,57.02999877929688
+387122,MCD,2007-10-11,56.25
+387123,MCD,2007-10-12,57.02000045776367
+387124,MCD,2007-10-15,56.18999862670898
+387125,MCD,2007-10-16,56.810001373291016
+387126,MCD,2007-10-17,56.959999084472656
+387127,MCD,2007-10-18,56.790000915527344
+387128,MCD,2007-10-19,56.41999816894531
+387129,MCD,2007-10-22,56.02000045776367
+387130,MCD,2007-10-23,56.970001220703125
+387131,MCD,2007-10-24,57.150001525878906
+387132,MCD,2007-10-25,58.06999969482422
+387133,MCD,2007-10-26,58.470001220703125
+387134,MCD,2007-10-29,59.18000030517578
+387135,MCD,2007-10-30,59.18000030517578
+387136,MCD,2007-10-31,59.75
+387137,MCD,2007-11-01,59.0
+387138,MCD,2007-11-02,59.02000045776367
+387139,MCD,2007-11-05,59.66999816894531
+387140,MCD,2007-11-06,59.7400016784668
+387141,MCD,2007-11-07,58.380001068115234
+387142,MCD,2007-11-08,59.369998931884766
+387143,MCD,2007-11-09,58.310001373291016
+387144,MCD,2007-11-12,58.540000915527344
+387145,MCD,2007-11-13,57.09999847412109
+387146,MCD,2007-11-14,56.70000076293945
+387147,MCD,2007-11-15,57.18000030517578
+387148,MCD,2007-11-16,58.130001068115234
+387149,MCD,2007-11-19,58.59999847412109
+387150,MCD,2007-11-20,58.47999954223633
+387151,MCD,2007-11-21,57.33000183105469
+387152,MCD,2007-11-23,57.720001220703125
+387153,MCD,2007-11-26,56.81999969482422
+387154,MCD,2007-11-27,57.459999084472656
+387155,MCD,2007-11-28,57.970001220703125
+387156,MCD,2007-11-29,58.34999847412109
+387157,MCD,2007-11-30,58.470001220703125
+387158,MCD,2007-12-03,59.83000183105469
+387159,MCD,2007-12-04,60.02999877929688
+387160,MCD,2007-12-05,59.5099983215332
+387161,MCD,2007-12-06,60.27999877929688
+387162,MCD,2007-12-07,60.15999984741211
+387163,MCD,2007-12-10,61.900001525878906
+387164,MCD,2007-12-11,63.130001068115234
+387165,MCD,2007-12-12,61.65999984741211
+387166,MCD,2007-12-13,61.5099983215332
+387167,MCD,2007-12-14,61.15999984741211
+387168,MCD,2007-12-17,59.7599983215332
+387169,MCD,2007-12-18,59.83000183105469
+387170,MCD,2007-12-19,58.84999847412109
+387171,MCD,2007-12-20,58.790000915527344
+387172,MCD,2007-12-21,60.02999877929688
+387173,MCD,2007-12-24,60.310001373291016
+387174,MCD,2007-12-26,59.880001068115234
+387175,MCD,2007-12-27,59.18999862670898
+387176,MCD,2007-12-28,59.5
+387177,MCD,2007-12-31,58.90999984741211
+387178,MCD,2008-01-02,58.09999847412109
+387179,MCD,2008-01-03,57.93000030517578
+387180,MCD,2008-01-04,57.04999923706055
+387181,MCD,2008-01-07,58.02999877929688
+387182,MCD,2008-01-08,57.08000183105469
+387183,MCD,2008-01-09,57.470001220703125
+387184,MCD,2008-01-10,58.16999816894531
+387185,MCD,2008-01-11,54.31999969482422
+387186,MCD,2008-01-14,54.959999084472656
+387187,MCD,2008-01-15,53.7599983215332
+387188,MCD,2008-01-16,52.40999984741211
+387189,MCD,2008-01-17,51.97999954223633
+387190,MCD,2008-01-18,52.400001525878906
+387191,MCD,2008-01-22,52.45000076293945
+387192,MCD,2008-01-23,53.0099983215332
+387193,MCD,2008-01-24,54.0
+387194,MCD,2008-01-25,54.09999847412109
+387195,MCD,2008-01-28,51.06999969482422
+387196,MCD,2008-01-29,50.75
+387197,MCD,2008-01-30,51.0099983215332
+387198,MCD,2008-01-31,53.58000183105469
+387199,MCD,2008-02-01,54.220001220703125
+387200,MCD,2008-02-04,53.880001068115234
+387201,MCD,2008-02-05,53.84000015258789
+387202,MCD,2008-02-06,53.72999954223633
+387203,MCD,2008-02-07,54.459999084472656
+387204,MCD,2008-02-08,55.63999938964844
+387205,MCD,2008-02-11,55.97999954223633
+387206,MCD,2008-02-12,56.369998931884766
+387207,MCD,2008-02-13,56.63999938964844
+387208,MCD,2008-02-14,55.58000183105469
+387209,MCD,2008-02-15,55.29999923706055
+387210,MCD,2008-02-19,55.66999816894531
+387211,MCD,2008-02-20,56.20000076293945
+387212,MCD,2008-02-21,55.22999954223633
+387213,MCD,2008-02-22,55.68999862670898
+387214,MCD,2008-02-25,56.04999923706055
+387215,MCD,2008-02-26,56.45000076293945
+387216,MCD,2008-02-27,55.33000183105469
+387217,MCD,2008-02-28,54.619998931884766
+387218,MCD,2008-02-29,54.11000061035156
+387219,MCD,2008-03-03,53.15999984741211
+387220,MCD,2008-03-04,53.630001068115234
+387221,MCD,2008-03-05,53.93999862670898
+387222,MCD,2008-03-06,53.040000915527344
+387223,MCD,2008-03-07,52.27000045776367
+387224,MCD,2008-03-10,53.79999923706055
+387225,MCD,2008-03-11,54.25
+387226,MCD,2008-03-12,53.70000076293945
+387227,MCD,2008-03-13,54.88999938964844
+387228,MCD,2008-03-14,54.77999877929688
+387229,MCD,2008-03-17,54.27999877929688
+387230,MCD,2008-03-18,54.84999847412109
+387231,MCD,2008-03-19,53.65999984741211
+387232,MCD,2008-03-20,54.41999816894531
+387233,MCD,2008-03-24,55.77000045776367
+387234,MCD,2008-03-25,56.20000076293945
+387235,MCD,2008-03-26,55.59999847412109
+387236,MCD,2008-03-27,55.45000076293945
+387237,MCD,2008-03-28,55.47999954223633
+387238,MCD,2008-03-31,55.77000045776367
+387239,MCD,2008-04-01,56.90999984741211
+387240,MCD,2008-04-02,56.65999984741211
+387241,MCD,2008-04-03,56.2400016784668
+387242,MCD,2008-04-04,55.720001220703125
+387243,MCD,2008-04-07,55.650001525878906
+387244,MCD,2008-04-08,55.869998931884766
+387245,MCD,2008-04-09,55.7400016784668
+387246,MCD,2008-04-10,55.84999847412109
+387247,MCD,2008-04-11,55.400001525878906
+387248,MCD,2008-04-14,55.540000915527344
+387249,MCD,2008-04-15,55.959999084472656
+387250,MCD,2008-04-16,57.18000030517578
+387251,MCD,2008-04-17,57.33000183105469
+387252,MCD,2008-04-18,58.29999923706055
+387253,MCD,2008-04-21,58.66999816894531
+387254,MCD,2008-04-22,58.34999847412109
+387255,MCD,2008-04-23,58.68999862670898
+387256,MCD,2008-04-24,59.58000183105469
+387257,MCD,2008-04-25,59.66999816894531
+387258,MCD,2008-04-28,59.59000015258789
+387259,MCD,2008-04-29,60.20000076293945
+387260,MCD,2008-04-30,59.58000183105469
+387261,MCD,2008-05-01,60.91999816894531
+387262,MCD,2008-05-02,60.95000076293945
+387263,MCD,2008-05-05,60.869998931884766
+387264,MCD,2008-05-06,60.4900016784668
+387265,MCD,2008-05-07,59.380001068115234
+387266,MCD,2008-05-08,59.77000045776367
+387267,MCD,2008-05-09,59.2400016784668
+387268,MCD,2008-05-12,60.869998931884766
+387269,MCD,2008-05-13,61.16999816894531
+387270,MCD,2008-05-14,60.43999862670898
+387271,MCD,2008-05-15,60.86000061035156
+387272,MCD,2008-05-16,60.52999877929688
+387273,MCD,2008-05-19,60.45000076293945
+387274,MCD,2008-05-20,59.68000030517578
+387275,MCD,2008-05-21,58.77999877929688
+387276,MCD,2008-05-22,58.52999877929688
+387277,MCD,2008-05-23,57.72999954223633
+387278,MCD,2008-05-27,58.11000061035156
+387279,MCD,2008-05-28,58.68999862670898
+387280,MCD,2008-05-29,59.47999954223633
+387281,MCD,2008-05-30,59.31999969482422
+387282,MCD,2008-06-02,58.54999923706055
+387283,MCD,2008-06-03,57.560001373291016
+387284,MCD,2008-06-04,57.97999954223633
+387285,MCD,2008-06-05,58.04999923706055
+387286,MCD,2008-06-06,56.95000076293945
+387287,MCD,2008-06-09,59.310001373291016
+387288,MCD,2008-06-10,59.77000045776367
+387289,MCD,2008-06-11,58.75
+387290,MCD,2008-06-12,59.34000015258789
+387291,MCD,2008-06-13,59.95000076293945
+387292,MCD,2008-06-16,59.93999862670898
+387293,MCD,2008-06-17,59.209999084472656
+387294,MCD,2008-06-18,58.209999084472656
+387295,MCD,2008-06-19,58.59000015258789
+387296,MCD,2008-06-20,57.400001525878906
+387297,MCD,2008-06-23,57.0099983215332
+387298,MCD,2008-06-24,57.02000045776367
+387299,MCD,2008-06-25,58.04999923706055
+387300,MCD,2008-06-26,56.45000076293945
+387301,MCD,2008-06-27,56.5
+387302,MCD,2008-06-30,56.220001220703125
+387303,MCD,2008-07-01,57.290000915527344
+387304,MCD,2008-07-02,57.43000030517578
+387305,MCD,2008-07-03,57.18999862670898
+387306,MCD,2008-07-07,57.36000061035156
+387307,MCD,2008-07-08,58.52000045776367
+387308,MCD,2008-07-09,59.25
+387309,MCD,2008-07-10,58.43999862670898
+387310,MCD,2008-07-11,57.31999969482422
+387311,MCD,2008-07-14,58.09000015258789
+387312,MCD,2008-07-15,58.560001373291016
+387313,MCD,2008-07-16,60.15999984741211
+387314,MCD,2008-07-17,60.369998931884766
+387315,MCD,2008-07-18,60.43999862670898
+387316,MCD,2008-07-21,59.75
+387317,MCD,2008-07-22,60.119998931884766
+387318,MCD,2008-07-23,59.65999984741211
+387319,MCD,2008-07-24,58.369998931884766
+387320,MCD,2008-07-25,58.650001525878906
+387321,MCD,2008-07-28,57.790000915527344
+387322,MCD,2008-07-29,59.70000076293945
+387323,MCD,2008-07-30,60.45000076293945
+387324,MCD,2008-07-31,59.790000915527344
+387325,MCD,2008-08-01,59.77000045776367
+387326,MCD,2008-08-04,60.54999923706055
+387327,MCD,2008-08-05,62.33000183105469
+387328,MCD,2008-08-06,62.13999938964844
+387329,MCD,2008-08-07,61.86000061035156
+387330,MCD,2008-08-08,65.66999816894531
+387331,MCD,2008-08-11,65.94999694824219
+387332,MCD,2008-08-12,63.93999862670898
+387333,MCD,2008-08-13,62.77999877929688
+387334,MCD,2008-08-14,63.59999847412109
+387335,MCD,2008-08-15,63.630001068115234
+387336,MCD,2008-08-18,63.290000915527344
+387337,MCD,2008-08-19,62.459999084472656
+387338,MCD,2008-08-20,62.43000030517578
+387339,MCD,2008-08-21,62.310001373291016
+387340,MCD,2008-08-22,63.41999816894531
+387341,MCD,2008-08-25,62.08000183105469
+387342,MCD,2008-08-26,62.130001068115234
+387343,MCD,2008-08-27,62.08000183105469
+387344,MCD,2008-08-28,62.88999938964844
+387345,MCD,2008-08-29,62.0
+387346,MCD,2008-09-02,62.90999984741211
+387347,MCD,2008-09-03,61.720001220703125
+387348,MCD,2008-09-04,60.02000045776367
+387349,MCD,2008-09-05,60.29999923706055
+387350,MCD,2008-09-08,62.41999816894531
+387351,MCD,2008-09-09,63.18999862670898
+387352,MCD,2008-09-10,63.20000076293945
+387353,MCD,2008-09-11,64.55999755859375
+387354,MCD,2008-09-12,64.05999755859375
+387355,MCD,2008-09-15,63.720001220703125
+387356,MCD,2008-09-16,64.29000091552734
+387357,MCD,2008-09-17,62.52000045776367
+387358,MCD,2008-09-18,63.959999084472656
+387359,MCD,2008-09-19,63.97999954223633
+387360,MCD,2008-09-22,62.56999969482422
+387361,MCD,2008-09-23,61.77999877929688
+387362,MCD,2008-09-24,61.43000030517578
+387363,MCD,2008-09-25,62.27000045776367
+387364,MCD,2008-09-26,63.20000076293945
+387365,MCD,2008-09-29,60.15999984741211
+387366,MCD,2008-09-30,61.70000076293945
+387367,MCD,2008-10-01,63.65999984741211
+387368,MCD,2008-10-02,61.880001068115234
+387369,MCD,2008-10-03,60.22999954223633
+387370,MCD,2008-10-06,57.150001525878906
+387371,MCD,2008-10-07,54.970001220703125
+387372,MCD,2008-10-08,53.40999984741211
+387373,MCD,2008-10-09,52.08000183105469
+387374,MCD,2008-10-10,53.34999847412109
+387375,MCD,2008-10-13,57.25
+387376,MCD,2008-10-14,56.02000045776367
+387377,MCD,2008-10-15,51.54999923706055
+387378,MCD,2008-10-16,54.459999084472656
+387379,MCD,2008-10-17,53.79999923706055
+387380,MCD,2008-10-20,56.84000015258789
+387381,MCD,2008-10-21,55.130001068115234
+387382,MCD,2008-10-22,54.18000030517578
+387383,MCD,2008-10-23,55.58000183105469
+387384,MCD,2008-10-24,53.060001373291016
+387385,MCD,2008-10-27,51.7599983215332
+387386,MCD,2008-10-28,56.619998931884766
+387387,MCD,2008-10-29,57.18000030517578
+387388,MCD,2008-10-30,57.869998931884766
+387389,MCD,2008-10-31,57.93000030517578
+387390,MCD,2008-11-03,57.02999877929688
+387391,MCD,2008-11-04,57.77999877929688
+387392,MCD,2008-11-05,56.0
+387393,MCD,2008-11-06,54.16999816894531
+387394,MCD,2008-11-07,55.470001220703125
+387395,MCD,2008-11-10,56.47999954223633
+387396,MCD,2008-11-11,56.290000915527344
+387397,MCD,2008-11-12,54.02000045776367
+387398,MCD,2008-11-13,56.25
+387399,MCD,2008-11-14,56.130001068115234
+387400,MCD,2008-11-17,55.61000061035156
+387401,MCD,2008-11-18,56.5099983215332
+387402,MCD,2008-11-19,55.43999862670898
+387403,MCD,2008-11-20,52.90999984741211
+387404,MCD,2008-11-21,55.150001525878906
+387405,MCD,2008-11-24,55.5099983215332
+387406,MCD,2008-11-25,56.810001373291016
+387407,MCD,2008-11-26,57.900001525878906
+387408,MCD,2008-11-28,58.75
+387409,MCD,2008-12-01,56.16999816894531
+387410,MCD,2008-12-02,57.04999923706055
+387411,MCD,2008-12-03,59.54999923706055
+387412,MCD,2008-12-04,60.84000015258789
+387413,MCD,2008-12-05,62.720001220703125
+387414,MCD,2008-12-08,60.91999816894531
+387415,MCD,2008-12-09,59.68000030517578
+387416,MCD,2008-12-10,61.65999984741211
+387417,MCD,2008-12-11,60.869998931884766
+387418,MCD,2008-12-12,60.59000015258789
+387419,MCD,2008-12-15,60.68999862670898
+387420,MCD,2008-12-16,62.91999816894531
+387421,MCD,2008-12-17,62.630001068115234
+387422,MCD,2008-12-18,61.290000915527344
+387423,MCD,2008-12-19,60.31999969482422
+387424,MCD,2008-12-22,61.400001525878906
+387425,MCD,2008-12-23,60.650001525878906
+387426,MCD,2008-12-24,61.27999877929688
+387427,MCD,2008-12-26,61.060001373291016
+387428,MCD,2008-12-29,60.380001068115234
+387429,MCD,2008-12-30,61.7400016784668
+387430,MCD,2008-12-31,62.18999862670898
+387431,MCD,2009-01-02,63.75
+387432,MCD,2009-01-05,63.560001373291016
+387433,MCD,2009-01-06,62.13999938964844
+387434,MCD,2009-01-07,61.2400016784668
+387435,MCD,2009-01-08,60.52000045776367
+387436,MCD,2009-01-09,60.06999969482422
+387437,MCD,2009-01-12,60.15999984741211
+387438,MCD,2009-01-13,59.31999969482422
+387439,MCD,2009-01-14,57.33000183105469
+387440,MCD,2009-01-15,57.97999954223633
+387441,MCD,2009-01-16,59.66999816894531
+387442,MCD,2009-01-20,57.06999969482422
+387443,MCD,2009-01-21,58.70000076293945
+387444,MCD,2009-01-22,58.720001220703125
+387445,MCD,2009-01-23,58.02000045776367
+387446,MCD,2009-01-26,58.400001525878906
+387447,MCD,2009-01-27,58.52000045776367
+387448,MCD,2009-01-28,59.20000076293945
+387449,MCD,2009-01-29,58.13999938964844
+387450,MCD,2009-01-30,58.02000045776367
+387451,MCD,2009-02-02,57.900001525878906
+387452,MCD,2009-02-03,58.880001068115234
+387453,MCD,2009-02-04,57.86000061035156
+387454,MCD,2009-02-05,58.36000061035156
+387455,MCD,2009-02-06,58.459999084472656
+387456,MCD,2009-02-09,59.02000045776367
+387457,MCD,2009-02-10,57.27999877929688
+387458,MCD,2009-02-11,57.08000183105469
+387459,MCD,2009-02-12,56.959999084472656
+387460,MCD,2009-02-13,56.810001373291016
+387461,MCD,2009-02-17,55.68000030517578
+387462,MCD,2009-02-18,56.40999984741211
+387463,MCD,2009-02-19,55.310001373291016
+387464,MCD,2009-02-20,54.56999969482422
+387465,MCD,2009-02-23,53.869998931884766
+387466,MCD,2009-02-24,54.7599983215332
+387467,MCD,2009-02-25,54.290000915527344
+387468,MCD,2009-02-26,52.20000076293945
+387469,MCD,2009-02-27,52.25
+387470,MCD,2009-03-02,51.84999847412109
+387471,MCD,2009-03-03,52.43000030517578
+387472,MCD,2009-03-04,53.150001525878906
+387473,MCD,2009-03-05,50.86000061035156
+387474,MCD,2009-03-06,52.119998931884766
+387475,MCD,2009-03-09,52.31999969482422
+387476,MCD,2009-03-10,52.59999847412109
+387477,MCD,2009-03-11,51.02999877929688
+387478,MCD,2009-03-12,52.16999816894531
+387479,MCD,2009-03-13,52.380001068115234
+387480,MCD,2009-03-16,51.68999862670898
+387481,MCD,2009-03-17,53.63999938964844
+387482,MCD,2009-03-18,55.41999816894531
+387483,MCD,2009-03-19,54.709999084472656
+387484,MCD,2009-03-20,53.20000076293945
+387485,MCD,2009-03-23,55.15999984741211
+387486,MCD,2009-03-24,53.560001373291016
+387487,MCD,2009-03-25,55.0099983215332
+387488,MCD,2009-03-26,56.060001373291016
+387489,MCD,2009-03-27,55.0099983215332
+387490,MCD,2009-03-30,53.91999816894531
+387491,MCD,2009-03-31,54.56999969482422
+387492,MCD,2009-04-01,55.2400016784668
+387493,MCD,2009-04-02,56.34999847412109
+387494,MCD,2009-04-03,56.63999938964844
+387495,MCD,2009-04-06,55.93999862670898
+387496,MCD,2009-04-07,55.400001525878906
+387497,MCD,2009-04-08,55.560001373291016
+387498,MCD,2009-04-09,56.66999816894531
+387499,MCD,2009-04-13,56.11000061035156
+387500,MCD,2009-04-14,54.81999969482422
+387501,MCD,2009-04-15,53.95000076293945
+387502,MCD,2009-04-16,54.70000076293945
+387503,MCD,2009-04-17,56.09000015258789
+387504,MCD,2009-04-20,55.33000183105469
+387505,MCD,2009-04-21,55.630001068115234
+387506,MCD,2009-04-22,54.25
+387507,MCD,2009-04-23,55.29999923706055
+387508,MCD,2009-04-24,54.310001373291016
+387509,MCD,2009-04-27,54.4900016784668
+387510,MCD,2009-04-28,54.52999877929688
+387511,MCD,2009-04-29,54.40999984741211
+387512,MCD,2009-04-30,53.290000915527344
+387513,MCD,2009-05-01,52.400001525878906
+387514,MCD,2009-05-04,52.77000045776367
+387515,MCD,2009-05-05,53.15999984741211
+387516,MCD,2009-05-06,53.68999862670898
+387517,MCD,2009-05-07,53.38999938964844
+387518,MCD,2009-05-08,54.91999816894531
+387519,MCD,2009-05-11,54.400001525878906
+387520,MCD,2009-05-12,53.970001220703125
+387521,MCD,2009-05-13,53.4900016784668
+387522,MCD,2009-05-14,53.56999969482422
+387523,MCD,2009-05-15,53.459999084472656
+387524,MCD,2009-05-18,54.20000076293945
+387525,MCD,2009-05-19,53.869998931884766
+387526,MCD,2009-05-20,56.25
+387527,MCD,2009-05-21,55.68999862670898
+387528,MCD,2009-05-22,57.08000183105469
+387529,MCD,2009-05-26,58.84000015258789
+387530,MCD,2009-05-27,57.81999969482422
+387531,MCD,2009-05-28,58.130001068115234
+387532,MCD,2009-05-29,58.9900016784668
+387533,MCD,2009-06-01,59.84999847412109
+387534,MCD,2009-06-02,60.380001068115234
+387535,MCD,2009-06-03,60.9900016784668
+387536,MCD,2009-06-04,60.2400016784668
+387537,MCD,2009-06-05,59.869998931884766
+387538,MCD,2009-06-08,58.720001220703125
+387539,MCD,2009-06-09,59.08000183105469
+387540,MCD,2009-06-10,58.36000061035156
+387541,MCD,2009-06-11,57.66999816894531
+387542,MCD,2009-06-12,58.36000061035156
+387543,MCD,2009-06-15,57.77999877929688
+387544,MCD,2009-06-16,57.06999969482422
+387545,MCD,2009-06-17,57.369998931884766
+387546,MCD,2009-06-18,58.15999984741211
+387547,MCD,2009-06-19,58.16999816894531
+387548,MCD,2009-06-22,57.20000076293945
+387549,MCD,2009-06-23,56.7599983215332
+387550,MCD,2009-06-24,56.29999923706055
+387551,MCD,2009-06-25,57.459999084472656
+387552,MCD,2009-06-26,57.0
+387553,MCD,2009-06-29,57.22999954223633
+387554,MCD,2009-06-30,57.4900016784668
+387555,MCD,2009-07-01,58.220001220703125
+387556,MCD,2009-07-02,57.45000076293945
+387557,MCD,2009-07-06,57.9900016784668
+387558,MCD,2009-07-07,56.79999923706055
+387559,MCD,2009-07-08,57.040000915527344
+387560,MCD,2009-07-09,56.77000045776367
+387561,MCD,2009-07-10,57.04999923706055
+387562,MCD,2009-07-13,57.27000045776367
+387563,MCD,2009-07-14,57.459999084472656
+387564,MCD,2009-07-15,57.08000183105469
+387565,MCD,2009-07-16,57.220001220703125
+387566,MCD,2009-07-17,57.84000015258789
+387567,MCD,2009-07-20,58.27999877929688
+387568,MCD,2009-07-21,58.630001068115234
+387569,MCD,2009-07-22,58.81999969482422
+387570,MCD,2009-07-23,56.09000015258789
+387571,MCD,2009-07-24,56.08000183105469
+387572,MCD,2009-07-27,55.970001220703125
+387573,MCD,2009-07-28,56.470001220703125
+387574,MCD,2009-07-29,56.40999984741211
+387575,MCD,2009-07-30,55.59000015258789
+387576,MCD,2009-07-31,55.060001373291016
+387577,MCD,2009-08-03,55.130001068115234
+387578,MCD,2009-08-04,55.0099983215332
+387579,MCD,2009-08-05,55.09000015258789
+387580,MCD,2009-08-06,54.84000015258789
+387581,MCD,2009-08-07,55.20000076293945
+387582,MCD,2009-08-10,56.27000045776367
+387583,MCD,2009-08-11,56.02000045776367
+387584,MCD,2009-08-12,56.2599983215332
+387585,MCD,2009-08-13,55.77999877929688
+387586,MCD,2009-08-14,55.27000045776367
+387587,MCD,2009-08-17,54.5
+387588,MCD,2009-08-18,55.2599983215332
+387589,MCD,2009-08-19,55.650001525878906
+387590,MCD,2009-08-20,56.13999938964844
+387591,MCD,2009-08-21,56.27000045776367
+387592,MCD,2009-08-24,55.90999984741211
+387593,MCD,2009-08-25,56.45000076293945
+387594,MCD,2009-08-26,57.0
+387595,MCD,2009-08-27,57.15999984741211
+387596,MCD,2009-08-28,56.06999969482422
+387597,MCD,2009-08-31,56.2400016784668
+387598,MCD,2009-09-01,55.63999938964844
+387599,MCD,2009-09-02,55.369998931884766
+387600,MCD,2009-09-03,55.56999969482422
+387601,MCD,2009-09-04,56.13999938964844
+387602,MCD,2009-09-08,56.220001220703125
+387603,MCD,2009-09-09,55.09000015258789
+387604,MCD,2009-09-10,54.84999847412109
+387605,MCD,2009-09-11,54.38999938964844
+387606,MCD,2009-09-14,54.22999954223633
+387607,MCD,2009-09-15,54.97999954223633
+387608,MCD,2009-09-16,56.470001220703125
+387609,MCD,2009-09-17,56.459999084472656
+387610,MCD,2009-09-18,57.0
+387611,MCD,2009-09-21,56.13999938964844
+387612,MCD,2009-09-22,55.810001373291016
+387613,MCD,2009-09-23,55.540000915527344
+387614,MCD,2009-09-24,56.119998931884766
+387615,MCD,2009-09-25,56.95000076293945
+387616,MCD,2009-09-28,57.16999816894531
+387617,MCD,2009-09-29,57.16999816894531
+387618,MCD,2009-09-30,57.06999969482422
+387619,MCD,2009-10-01,56.7400016784668
+387620,MCD,2009-10-02,56.709999084472656
+387621,MCD,2009-10-05,56.61000061035156
+387622,MCD,2009-10-06,57.43999862670898
+387623,MCD,2009-10-07,57.13999938964844
+387624,MCD,2009-10-08,56.869998931884766
+387625,MCD,2009-10-09,56.70000076293945
+387626,MCD,2009-10-12,56.68000030517578
+387627,MCD,2009-10-13,57.04999923706055
+387628,MCD,2009-10-14,57.5
+387629,MCD,2009-10-15,58.20000076293945
+387630,MCD,2009-10-16,58.77999877929688
+387631,MCD,2009-10-19,59.27999877929688
+387632,MCD,2009-10-20,58.91999816894531
+387633,MCD,2009-10-21,58.33000183105469
+387634,MCD,2009-10-22,59.5
+387635,MCD,2009-10-23,59.43000030517578
+387636,MCD,2009-10-26,59.20000076293945
+387637,MCD,2009-10-27,59.02000045776367
+387638,MCD,2009-10-28,58.63999938964844
+387639,MCD,2009-10-29,59.13999938964844
+387640,MCD,2009-10-30,58.61000061035156
+387641,MCD,2009-11-02,59.15999984741211
+387642,MCD,2009-11-03,59.2400016784668
+387643,MCD,2009-11-04,60.290000915527344
+387644,MCD,2009-11-05,61.47999954223633
+387645,MCD,2009-11-06,61.720001220703125
+387646,MCD,2009-11-09,62.63999938964844
+387647,MCD,2009-11-10,62.27999877929688
+387648,MCD,2009-11-11,62.83000183105469
+387649,MCD,2009-11-12,62.16999816894531
+387650,MCD,2009-11-13,63.58000183105469
+387651,MCD,2009-11-16,64.52999877929688
+387652,MCD,2009-11-17,63.56999969482422
+387653,MCD,2009-11-18,63.97999954223633
+387654,MCD,2009-11-19,63.40999984741211
+387655,MCD,2009-11-20,63.970001220703125
+387656,MCD,2009-11-23,63.9900016784668
+387657,MCD,2009-11-24,64.22000122070312
+387658,MCD,2009-11-25,64.44999694824219
+387659,MCD,2009-11-27,63.59999847412109
+387660,MCD,2009-11-30,63.25
+387661,MCD,2009-12-01,63.540000915527344
+387662,MCD,2009-12-02,62.5
+387663,MCD,2009-12-03,61.970001220703125
+387664,MCD,2009-12-04,61.59000015258789
+387665,MCD,2009-12-07,61.93000030517578
+387666,MCD,2009-12-08,60.61000061035156
+387667,MCD,2009-12-09,60.59999847412109
+387668,MCD,2009-12-10,61.04999923706055
+387669,MCD,2009-12-11,61.65999984741211
+387670,MCD,2009-12-14,62.13999938964844
+387671,MCD,2009-12-15,62.0
+387672,MCD,2009-12-16,62.41999816894531
+387673,MCD,2009-12-17,61.91999816894531
+387674,MCD,2009-12-18,62.16999816894531
+387675,MCD,2009-12-21,62.65999984741211
+387676,MCD,2009-12-22,62.970001220703125
+387677,MCD,2009-12-23,63.36000061035156
+387678,MCD,2009-12-24,63.41999816894531
+387679,MCD,2009-12-28,63.61000061035156
+387680,MCD,2009-12-29,63.59000015258789
+387681,MCD,2009-12-30,62.88999938964844
+387682,MCD,2009-12-31,62.43999862670898
+387683,MCD,2010-01-04,62.77999877929688
+387684,MCD,2010-01-05,62.29999923706055
+387685,MCD,2010-01-06,61.45000076293945
+387686,MCD,2010-01-07,61.900001525878906
+387687,MCD,2010-01-08,61.84000015258789
+387688,MCD,2010-01-11,62.31999969482422
+387689,MCD,2010-01-12,62.65999984741211
+387690,MCD,2010-01-13,62.59000015258789
+387691,MCD,2010-01-14,62.650001525878906
+387692,MCD,2010-01-15,62.27999877929688
+387693,MCD,2010-01-19,63.47999954223633
+387694,MCD,2010-01-20,63.0099983215332
+387695,MCD,2010-01-21,63.20000076293945
+387696,MCD,2010-01-22,63.38999938964844
+387697,MCD,2010-01-25,63.09000015258789
+387698,MCD,2010-01-26,63.810001373291016
+387699,MCD,2010-01-27,63.72999954223633
+387700,MCD,2010-01-28,62.83000183105469
+387701,MCD,2010-01-29,62.43000030517578
+387702,MCD,2010-02-01,63.88999938964844
+387703,MCD,2010-02-02,64.02999877929688
+387704,MCD,2010-02-03,65.20999908447266
+387705,MCD,2010-02-04,64.05999755859375
+387706,MCD,2010-02-05,63.369998931884766
+387707,MCD,2010-02-08,62.91999816894531
+387708,MCD,2010-02-09,63.56999969482422
+387709,MCD,2010-02-10,63.25
+387710,MCD,2010-02-11,63.790000915527344
+387711,MCD,2010-02-12,63.59000015258789
+387712,MCD,2010-02-16,64.01000213623047
+387713,MCD,2010-02-17,64.26000213623047
+387714,MCD,2010-02-18,64.4800033569336
+387715,MCD,2010-02-19,64.73999786376953
+387716,MCD,2010-02-22,64.7699966430664
+387717,MCD,2010-02-23,64.87000274658203
+387718,MCD,2010-02-24,65.26000213623047
+387719,MCD,2010-02-25,64.37999725341797
+387720,MCD,2010-02-26,63.84999847412109
+387721,MCD,2010-03-01,63.97999954223633
+387722,MCD,2010-03-02,64.06999969482422
+387723,MCD,2010-03-03,63.630001068115234
+387724,MCD,2010-03-04,63.43000030517578
+387725,MCD,2010-03-05,63.66999816894531
+387726,MCD,2010-03-08,65.12000274658203
+387727,MCD,2010-03-09,65.0999984741211
+387728,MCD,2010-03-10,64.94000244140625
+387729,MCD,2010-03-11,65.20999908447266
+387730,MCD,2010-03-12,65.52999877929688
+387731,MCD,2010-03-15,65.93000030517578
+387732,MCD,2010-03-16,66.06999969482422
+387733,MCD,2010-03-17,66.37999725341797
+387734,MCD,2010-03-18,66.68000030517578
+387735,MCD,2010-03-19,66.52999877929688
+387736,MCD,2010-03-22,67.01000213623047
+387737,MCD,2010-03-23,67.3499984741211
+387738,MCD,2010-03-24,66.80000305175781
+387739,MCD,2010-03-25,66.9000015258789
+387740,MCD,2010-03-26,67.26000213623047
+387741,MCD,2010-03-29,67.06999969482422
+387742,MCD,2010-03-30,67.23999786376953
+387743,MCD,2010-03-31,66.72000122070312
+387744,MCD,2010-04-01,67.58000183105469
+387745,MCD,2010-04-05,68.02999877929688
+387746,MCD,2010-04-06,67.80999755859375
+387747,MCD,2010-04-07,67.69999694824219
+387748,MCD,2010-04-08,68.76000213623047
+387749,MCD,2010-04-09,68.68000030517578
+387750,MCD,2010-04-12,68.52999877929688
+387751,MCD,2010-04-13,68.91999816894531
+387752,MCD,2010-04-14,69.41999816894531
+387753,MCD,2010-04-15,69.16000366210938
+387754,MCD,2010-04-16,69.02999877929688
+387755,MCD,2010-04-19,69.91999816894531
+387756,MCD,2010-04-20,70.33999633789062
+387757,MCD,2010-04-21,70.36000061035156
+387758,MCD,2010-04-22,71.02999877929688
+387759,MCD,2010-04-23,71.1500015258789
+387760,MCD,2010-04-26,71.0199966430664
+387761,MCD,2010-04-27,70.52999877929688
+387762,MCD,2010-04-28,70.33999633789062
+387763,MCD,2010-04-29,71.5199966430664
+387764,MCD,2010-04-30,70.58999633789062
+387765,MCD,2010-05-03,71.41999816894531
+387766,MCD,2010-05-04,70.63999938964844
+387767,MCD,2010-05-05,70.66000366210938
+387768,MCD,2010-05-06,69.41999816894531
+387769,MCD,2010-05-07,68.01000213623047
+387770,MCD,2010-05-10,70.58000183105469
+387771,MCD,2010-05-11,70.4800033569336
+387772,MCD,2010-05-12,70.66999816894531
+387773,MCD,2010-05-13,70.5
+387774,MCD,2010-05-14,69.58999633789062
+387775,MCD,2010-05-17,70.13999938964844
+387776,MCD,2010-05-18,70.0199966430664
+387777,MCD,2010-05-19,69.4000015258789
+387778,MCD,2010-05-20,67.66000366210938
+387779,MCD,2010-05-21,67.86000061035156
+387780,MCD,2010-05-24,67.66000366210938
+387781,MCD,2010-05-25,67.83999633789062
+387782,MCD,2010-05-26,66.01000213623047
+387783,MCD,2010-05-27,67.19999694824219
+387784,MCD,2010-05-28,66.87000274658203
+387785,MCD,2010-06-01,66.36000061035156
+387786,MCD,2010-06-02,67.7699966430664
+387787,MCD,2010-06-03,67.8499984741211
+387788,MCD,2010-06-04,66.69999694824219
+387789,MCD,2010-06-07,66.75
+387790,MCD,2010-06-08,68.37999725341797
+387791,MCD,2010-06-09,68.26000213623047
+387792,MCD,2010-06-10,69.37000274658203
+387793,MCD,2010-06-11,69.54000091552734
+387794,MCD,2010-06-14,69.30000305175781
+387795,MCD,2010-06-15,70.4000015258789
+387796,MCD,2010-06-16,70.29000091552734
+387797,MCD,2010-06-17,70.05000305175781
+387798,MCD,2010-06-18,69.87999725341797
+387799,MCD,2010-06-21,69.91999816894531
+387800,MCD,2010-06-22,68.63999938964844
+387801,MCD,2010-06-23,68.62999725341797
+387802,MCD,2010-06-24,67.7300033569336
+387803,MCD,2010-06-25,67.41999816894531
+387804,MCD,2010-06-28,67.33000183105469
+387805,MCD,2010-06-29,66.45999908447266
+387806,MCD,2010-06-30,65.87000274658203
+387807,MCD,2010-07-01,66.70999908447266
+387808,MCD,2010-07-02,66.13999938964844
+387809,MCD,2010-07-06,66.11000061035156
+387810,MCD,2010-07-07,67.30999755859375
+387811,MCD,2010-07-08,69.0199966430664
+387812,MCD,2010-07-09,69.22000122070312
+387813,MCD,2010-07-12,69.94000244140625
+387814,MCD,2010-07-13,70.83999633789062
+387815,MCD,2010-07-14,70.9000015258789
+387816,MCD,2010-07-15,71.33000183105469
+387817,MCD,2010-07-16,69.94000244140625
+387818,MCD,2010-07-19,69.91000366210938
+387819,MCD,2010-07-20,70.87000274658203
+387820,MCD,2010-07-21,70.11000061035156
+387821,MCD,2010-07-22,71.4000015258789
+387822,MCD,2010-07-23,69.9000015258789
+387823,MCD,2010-07-26,70.87000274658203
+387824,MCD,2010-07-27,70.4000015258789
+387825,MCD,2010-07-28,69.7699966430664
+387826,MCD,2010-07-29,69.37999725341797
+387827,MCD,2010-07-30,69.7300033569336
+387828,MCD,2010-08-02,70.25
+387829,MCD,2010-08-03,70.44999694824219
+387830,MCD,2010-08-04,70.69000244140625
+387831,MCD,2010-08-05,70.44999694824219
+387832,MCD,2010-08-06,71.73999786376953
+387833,MCD,2010-08-09,72.91999816894531
+387834,MCD,2010-08-10,72.83999633789062
+387835,MCD,2010-08-11,71.56999969482422
+387836,MCD,2010-08-12,72.05999755859375
+387837,MCD,2010-08-13,71.88999938964844
+387838,MCD,2010-08-16,71.79000091552734
+387839,MCD,2010-08-17,73.22000122070312
+387840,MCD,2010-08-18,73.25
+387841,MCD,2010-08-19,72.97000122070312
+387842,MCD,2010-08-20,73.08000183105469
+387843,MCD,2010-08-23,73.33999633789062
+387844,MCD,2010-08-24,72.72000122070312
+387845,MCD,2010-08-25,73.19000244140625
+387846,MCD,2010-08-26,73.16000366210938
+387847,MCD,2010-08-27,73.98999786376953
+387848,MCD,2010-08-30,72.73999786376953
+387849,MCD,2010-08-31,73.05999755859375
+387850,MCD,2010-09-01,74.54000091552734
+387851,MCD,2010-09-02,75.0199966430664
+387852,MCD,2010-09-03,75.08999633789062
+387853,MCD,2010-09-07,75.80000305175781
+387854,MCD,2010-09-08,76.08000183105469
+387855,MCD,2010-09-09,74.37000274658203
+387856,MCD,2010-09-10,75.01000213623047
+387857,MCD,2010-09-13,74.56999969482422
+387858,MCD,2010-09-14,73.94000244140625
+387859,MCD,2010-09-15,74.70999908447266
+387860,MCD,2010-09-16,74.80000305175781
+387861,MCD,2010-09-17,74.31999969482422
+387862,MCD,2010-09-20,75.11000061035156
+387863,MCD,2010-09-21,75.51000213623047
+387864,MCD,2010-09-22,75.12999725341797
+387865,MCD,2010-09-23,74.63999938964844
+387866,MCD,2010-09-24,75.0999984741211
+387867,MCD,2010-09-27,74.76000213623047
+387868,MCD,2010-09-28,74.62999725341797
+387869,MCD,2010-09-29,74.44999694824219
+387870,MCD,2010-09-30,74.51000213623047
+387871,MCD,2010-10-01,74.91999816894531
+387872,MCD,2010-10-04,74.94999694824219
+387873,MCD,2010-10-05,75.81999969482422
+387874,MCD,2010-10-06,75.55999755859375
+387875,MCD,2010-10-07,75.86000061035156
+387876,MCD,2010-10-08,76.0999984741211
+387877,MCD,2010-10-11,75.58999633789062
+387878,MCD,2010-10-12,75.58000183105469
+387879,MCD,2010-10-13,75.75
+387880,MCD,2010-10-14,77.04000091552734
+387881,MCD,2010-10-15,77.4800033569336
+387882,MCD,2010-10-18,77.31999969482422
+387883,MCD,2010-10-19,76.98999786376953
+387884,MCD,2010-10-20,77.41000366210938
+387885,MCD,2010-10-21,78.44000244140625
+387886,MCD,2010-10-22,78.55000305175781
+387887,MCD,2010-10-25,78.69999694824219
+387888,MCD,2010-10-26,78.76000213623047
+387889,MCD,2010-10-27,77.4800033569336
+387890,MCD,2010-10-28,77.4800033569336
+387891,MCD,2010-10-29,77.7699966430664
+387892,MCD,2010-11-01,77.87999725341797
+387893,MCD,2010-11-02,78.4000015258789
+387894,MCD,2010-11-03,78.5
+387895,MCD,2010-11-04,79.18000030517578
+387896,MCD,2010-11-05,79.30000305175781
+387897,MCD,2010-11-08,79.30999755859375
+387898,MCD,2010-11-09,79.0999984741211
+387899,MCD,2010-11-10,79.5
+387900,MCD,2010-11-11,79.69999694824219
+387901,MCD,2010-11-12,78.8499984741211
+387902,MCD,2010-11-15,79.06999969482422
+387903,MCD,2010-11-16,77.41999816894531
+387904,MCD,2010-11-17,78.37000274658203
+387905,MCD,2010-11-18,79.0199966430664
+387906,MCD,2010-11-19,79.63999938964844
+387907,MCD,2010-11-22,79.5199966430664
+387908,MCD,2010-11-23,79.01000213623047
+387909,MCD,2010-11-24,79.4800033569336
+387910,MCD,2010-11-26,78.54000091552734
+387911,MCD,2010-11-29,78.26000213623047
+387912,MCD,2010-11-30,78.30000305175781
+387913,MCD,2010-12-01,79.29000091552734
+387914,MCD,2010-12-02,79.37999725341797
+387915,MCD,2010-12-03,79.76000213623047
+387916,MCD,2010-12-06,79.58000183105469
+387917,MCD,2010-12-07,80.33999633789062
+387918,MCD,2010-12-08,78.73999786376953
+387919,MCD,2010-12-09,77.61000061035156
+387920,MCD,2010-12-10,77.55999755859375
+387921,MCD,2010-12-13,77.11000061035156
+387922,MCD,2010-12-14,77.11000061035156
+387923,MCD,2010-12-15,76.9800033569336
+387924,MCD,2010-12-16,76.70999908447266
+387925,MCD,2010-12-17,76.80999755859375
+387926,MCD,2010-12-20,76.91999816894531
+387927,MCD,2010-12-21,76.86000061035156
+387928,MCD,2010-12-22,77.01000213623047
+387929,MCD,2010-12-23,76.95999908447266
+387930,MCD,2010-12-27,76.43000030517578
+387931,MCD,2010-12-28,76.43000030517578
+387932,MCD,2010-12-29,76.98999786376953
+387933,MCD,2010-12-30,76.76000213623047
+387934,MCD,2010-12-31,76.76000213623047
+387935,MCD,2011-01-03,76.5999984741211
+387936,MCD,2011-01-04,74.30999755859375
+387937,MCD,2011-01-05,74.66000366210938
+387938,MCD,2011-01-06,74.20999908447266
+387939,MCD,2011-01-07,74.37000274658203
+387940,MCD,2011-01-10,73.55999755859375
+387941,MCD,2011-01-11,73.9000015258789
+387942,MCD,2011-01-12,73.5999984741211
+387943,MCD,2011-01-13,72.66999816894531
+387944,MCD,2011-01-14,74.05999755859375
+387945,MCD,2011-01-18,74.68000030517578
+387946,MCD,2011-01-19,75.3499984741211
+387947,MCD,2011-01-20,75.16000366210938
+387948,MCD,2011-01-21,75.01000213623047
+387949,MCD,2011-01-24,75.37999725341797
+387950,MCD,2011-01-25,75.4800033569336
+387951,MCD,2011-01-26,75.16999816894531
+387952,MCD,2011-01-27,74.3499984741211
+387953,MCD,2011-01-28,73.27999877929688
+387954,MCD,2011-01-31,73.66999816894531
+387955,MCD,2011-02-01,73.47000122070312
+387956,MCD,2011-02-02,73.63999938964844
+387957,MCD,2011-02-03,73.83000183105469
+387958,MCD,2011-02-04,74.05000305175781
+387959,MCD,2011-02-07,73.44999694824219
+387960,MCD,2011-02-08,75.36000061035156
+387961,MCD,2011-02-09,75.93000030517578
+387962,MCD,2011-02-10,75.76000213623047
+387963,MCD,2011-02-11,76.13999938964844
+387964,MCD,2011-02-14,76.23999786376953
+387965,MCD,2011-02-15,76.1500015258789
+387966,MCD,2011-02-16,76.0199966430664
+387967,MCD,2011-02-17,75.9800033569336
+387968,MCD,2011-02-18,76.12999725341797
+387969,MCD,2011-02-22,75.69999694824219
+387970,MCD,2011-02-23,75.19000244140625
+387971,MCD,2011-02-24,75.20999908447266
+387972,MCD,2011-02-25,74.44000244140625
+387973,MCD,2011-02-28,75.68000030517578
+387974,MCD,2011-03-01,74.88999938964844
+387975,MCD,2011-03-02,74.69000244140625
+387976,MCD,2011-03-03,76.23999786376953
+387977,MCD,2011-03-04,76.02999877929688
+387978,MCD,2011-03-07,76.29000091552734
+387979,MCD,2011-03-08,75.54000091552734
+387980,MCD,2011-03-09,75.77999877929688
+387981,MCD,2011-03-10,76.68000030517578
+387982,MCD,2011-03-11,76.7300033569336
+387983,MCD,2011-03-14,75.66999816894531
+387984,MCD,2011-03-15,75.12000274658203
+387985,MCD,2011-03-16,73.37999725341797
+387986,MCD,2011-03-17,73.4000015258789
+387987,MCD,2011-03-18,72.98999786376953
+387988,MCD,2011-03-21,73.76000213623047
+387989,MCD,2011-03-22,73.87000274658203
+387990,MCD,2011-03-23,74.52999877929688
+387991,MCD,2011-03-24,74.93000030517578
+387992,MCD,2011-03-25,75.25
+387993,MCD,2011-03-28,75.0
+387994,MCD,2011-03-29,75.37000274658203
+387995,MCD,2011-03-30,75.80999755859375
+387996,MCD,2011-03-31,76.08999633789062
+387997,MCD,2011-04-01,75.98999786376953
+387998,MCD,2011-04-04,76.38999938964844
+387999,MCD,2011-04-05,76.5999984741211
+388000,MCD,2011-04-06,76.72000122070312
+388001,MCD,2011-04-07,76.01000213623047
+388002,MCD,2011-04-08,76.04000091552734
+388003,MCD,2011-04-11,76.25
+388004,MCD,2011-04-12,76.66000366210938
+388005,MCD,2011-04-13,76.88999938964844
+388006,MCD,2011-04-14,77.06999969482422
+388007,MCD,2011-04-15,77.37999725341797
+388008,MCD,2011-04-18,77.0
+388009,MCD,2011-04-19,76.5999984741211
+388010,MCD,2011-04-20,78.4000015258789
+388011,MCD,2011-04-21,76.91000366210938
+388012,MCD,2011-04-25,77.12999725341797
+388013,MCD,2011-04-26,76.94000244140625
+388014,MCD,2011-04-27,77.87000274658203
+388015,MCD,2011-04-28,78.02999877929688
+388016,MCD,2011-04-29,78.30999755859375
+388017,MCD,2011-05-02,78.63999938964844
+388018,MCD,2011-05-03,78.94000244140625
+388019,MCD,2011-05-04,79.06999969482422
+388020,MCD,2011-05-05,78.5999984741211
+388021,MCD,2011-05-06,78.69999694824219
+388022,MCD,2011-05-09,79.30999755859375
+388023,MCD,2011-05-10,79.70999908447266
+388024,MCD,2011-05-11,79.51000213623047
+388025,MCD,2011-05-12,80.66000366210938
+388026,MCD,2011-05-13,80.73999786376953
+388027,MCD,2011-05-16,81.13999938964844
+388028,MCD,2011-05-17,80.93000030517578
+388029,MCD,2011-05-18,81.5
+388030,MCD,2011-05-19,82.51000213623047
+388031,MCD,2011-05-20,82.33000183105469
+388032,MCD,2011-05-23,82.5
+388033,MCD,2011-05-24,82.63999938964844
+388034,MCD,2011-05-25,82.72000122070312
+388035,MCD,2011-05-26,82.43000030517578
+388036,MCD,2011-05-27,81.62000274658203
+388037,MCD,2011-05-31,81.54000091552734
+388038,MCD,2011-06-01,80.9800033569336
+388039,MCD,2011-06-02,80.75
+388040,MCD,2011-06-03,80.54000091552734
+388041,MCD,2011-06-06,80.69999694824219
+388042,MCD,2011-06-07,81.13999938964844
+388043,MCD,2011-06-08,81.1500015258789
+388044,MCD,2011-06-09,81.26000213623047
+388045,MCD,2011-06-10,80.36000061035156
+388046,MCD,2011-06-13,80.7300033569336
+388047,MCD,2011-06-14,81.47000122070312
+388048,MCD,2011-06-15,81.23999786376953
+388049,MCD,2011-06-16,81.80999755859375
+388050,MCD,2011-06-17,82.5199966430664
+388051,MCD,2011-06-20,82.69000244140625
+388052,MCD,2011-06-21,82.80000305175781
+388053,MCD,2011-06-22,82.6500015258789
+388054,MCD,2011-06-23,82.29000091552734
+388055,MCD,2011-06-24,81.83999633789062
+388056,MCD,2011-06-27,82.31999969482422
+388057,MCD,2011-06-28,84.3499984741211
+388058,MCD,2011-06-29,84.56999969482422
+388059,MCD,2011-06-30,84.31999969482422
+388060,MCD,2011-07-01,85.6500015258789
+388061,MCD,2011-07-05,85.63999938964844
+388062,MCD,2011-07-06,85.86000061035156
+388063,MCD,2011-07-07,86.05999755859375
+388064,MCD,2011-07-08,85.5999984741211
+388065,MCD,2011-07-11,85.3499984741211
+388066,MCD,2011-07-12,84.98999786376953
+388067,MCD,2011-07-13,84.95999908447266
+388068,MCD,2011-07-14,85.80999755859375
+388069,MCD,2011-07-15,85.4800033569336
+388070,MCD,2011-07-18,85.4000015258789
+388071,MCD,2011-07-19,86.20999908447266
+388072,MCD,2011-07-20,86.2699966430664
+388073,MCD,2011-07-21,86.54000091552734
+388074,MCD,2011-07-22,88.55999755859375
+388075,MCD,2011-07-25,88.12000274658203
+388076,MCD,2011-07-26,88.0199966430664
+388077,MCD,2011-07-27,87.08999633789062
+388078,MCD,2011-07-28,86.77999877929688
+388079,MCD,2011-07-29,86.4800033569336
+388080,MCD,2011-08-01,86.38999938964844
+388081,MCD,2011-08-02,85.05999755859375
+388082,MCD,2011-08-03,85.54000091552734
+388083,MCD,2011-08-04,84.27999877929688
+388084,MCD,2011-08-05,85.08000183105469
+388085,MCD,2011-08-08,82.11000061035156
+388086,MCD,2011-08-09,85.95999908447266
+388087,MCD,2011-08-10,84.08000183105469
+388088,MCD,2011-08-11,86.27999877929688
+388089,MCD,2011-08-12,86.5
+388090,MCD,2011-08-15,86.81999969482422
+388091,MCD,2011-08-16,86.66999816894531
+388092,MCD,2011-08-17,87.5
+388093,MCD,2011-08-18,85.61000061035156
+388094,MCD,2011-08-19,87.2300033569336
+388095,MCD,2011-08-22,87.76000213623047
+388096,MCD,2011-08-23,89.52999877929688
+388097,MCD,2011-08-24,90.12999725341795
+388098,MCD,2011-08-25,88.70999908447266
+388099,MCD,2011-08-26,89.93000030517578
+388100,MCD,2011-08-29,90.79000091552734
+388101,MCD,2011-08-30,90.77999877929688
+388102,MCD,2011-08-31,90.41000366210938
+388103,MCD,2011-09-01,90.06999969482422
+388104,MCD,2011-09-02,89.08999633789062
+388105,MCD,2011-09-06,88.81999969482422
+388106,MCD,2011-09-07,89.29000091552734
+388107,MCD,2011-09-08,88.61000061035156
+388108,MCD,2011-09-09,85.02999877929688
+388109,MCD,2011-09-12,86.19000244140625
+388110,MCD,2011-09-13,86.12000274658203
+388111,MCD,2011-09-14,86.75
+388112,MCD,2011-09-15,88.06999969482422
+388113,MCD,2011-09-16,88.29000091552734
+388114,MCD,2011-09-19,88.80999755859375
+388115,MCD,2011-09-20,89.30999755859375
+388116,MCD,2011-09-21,87.5199966430664
+388117,MCD,2011-09-22,85.98999786376953
+388118,MCD,2011-09-23,87.37000274658203
+388119,MCD,2011-09-26,89.33999633789062
+388120,MCD,2011-09-27,89.73999786376953
+388121,MCD,2011-09-28,88.02999877929688
+388122,MCD,2011-09-29,88.77999877929688
+388123,MCD,2011-09-30,87.81999969482422
+388124,MCD,2011-10-03,86.0199966430664
+388125,MCD,2011-10-04,86.4800033569336
+388126,MCD,2011-10-05,85.83000183105469
+388127,MCD,2011-10-06,87.11000061035156
+388128,MCD,2011-10-07,87.19999694824219
+388129,MCD,2011-10-10,88.51000213623047
+388130,MCD,2011-10-11,89.33999633789062
+388131,MCD,2011-10-12,88.36000061035156
+388132,MCD,2011-10-13,89.30999755859375
+388133,MCD,2011-10-14,89.94000244140625
+388134,MCD,2011-10-17,88.66000366210938
+388135,MCD,2011-10-18,89.63999938964844
+388136,MCD,2011-10-19,89.62000274658203
+388137,MCD,2011-10-20,89.01000213623047
+388138,MCD,2011-10-21,92.31999969482422
+388139,MCD,2011-10-24,92.01000213623048
+388140,MCD,2011-10-25,91.7699966430664
+388141,MCD,2011-10-26,91.77999877929688
+388142,MCD,2011-10-27,93.51000213623048
+388143,MCD,2011-10-28,93.29000091552734
+388144,MCD,2011-10-31,92.8499984741211
+388145,MCD,2011-11-01,91.91000366210938
+388146,MCD,2011-11-02,92.52999877929688
+388147,MCD,2011-11-03,93.0
+388148,MCD,2011-11-04,93.80999755859376
+388149,MCD,2011-11-07,94.62000274658205
+388150,MCD,2011-11-08,94.5999984741211
+388151,MCD,2011-11-09,92.6500015258789
+388152,MCD,2011-11-10,93.26000213623048
+388153,MCD,2011-11-11,94.76000213623048
+388154,MCD,2011-11-14,94.05999755859376
+388155,MCD,2011-11-15,94.47000122070312
+388156,MCD,2011-11-16,93.1500015258789
+388157,MCD,2011-11-17,92.29000091552734
+388158,MCD,2011-11-18,92.73999786376952
+388159,MCD,2011-11-21,92.27999877929688
+388160,MCD,2011-11-22,92.6500015258789
+388161,MCD,2011-11-23,91.87000274658205
+388162,MCD,2011-11-25,92.0999984741211
+388163,MCD,2011-11-28,93.76000213623048
+388164,MCD,2011-11-29,93.45999908447266
+388165,MCD,2011-11-30,95.5199966430664
+388166,MCD,2011-12-01,95.5
+388167,MCD,2011-12-02,95.6999969482422
+388168,MCD,2011-12-05,95.3499984741211
+388169,MCD,2011-12-06,96.01000213623048
+388170,MCD,2011-12-07,96.4499969482422
+388171,MCD,2011-12-08,96.91999816894533
+388172,MCD,2011-12-09,98.02999877929688
+388173,MCD,2011-12-12,98.4800033569336
+388174,MCD,2011-12-13,98.0
+388175,MCD,2011-12-14,97.61000061035156
+388176,MCD,2011-12-15,98.13999938964844
+388177,MCD,2011-12-16,97.48999786376952
+388178,MCD,2011-12-19,97.23999786376952
+388179,MCD,2011-12-20,98.81999969482422
+388180,MCD,2011-12-21,99.1999969482422
+388181,MCD,2011-12-22,98.5999984741211
+388182,MCD,2011-12-23,100.1500015258789
+388183,MCD,2011-12-27,100.5500030517578
+388184,MCD,2011-12-28,99.58000183105467
+388185,MCD,2011-12-29,100.80999755859376
+388186,MCD,2011-12-30,100.33000183105467
+388187,MCD,2012-01-03,98.83999633789062
+388188,MCD,2012-01-04,99.38999938964844
+388189,MCD,2012-01-05,99.83000183105467
+388190,MCD,2012-01-06,100.5999984741211
+388191,MCD,2012-01-09,99.63999938964844
+388192,MCD,2012-01-10,99.6999969482422
+388193,MCD,2012-01-11,99.93000030517578
+388194,MCD,2012-01-12,100.56999969482422
+388195,MCD,2012-01-13,100.3499984741211
+388196,MCD,2012-01-17,100.5500030517578
+388197,MCD,2012-01-18,101.55999755859376
+388198,MCD,2012-01-19,101.26000213623048
+388199,MCD,2012-01-20,101.73999786376952
+388200,MCD,2012-01-23,100.9499969482422
+388201,MCD,2012-01-24,98.75
+388202,MCD,2012-01-25,99.2300033569336
+388203,MCD,2012-01-26,99.18000030517578
+388204,MCD,2012-01-27,98.69000244140624
+388205,MCD,2012-01-30,98.69000244140624
+388206,MCD,2012-01-31,99.0500030517578
+388207,MCD,2012-02-01,98.4000015258789
+388208,MCD,2012-02-02,98.62000274658205
+388209,MCD,2012-02-03,100.01000213623048
+388210,MCD,2012-02-06,99.48999786376952
+388211,MCD,2012-02-07,100.91000366210938
+388212,MCD,2012-02-08,100.0500030517578
+388213,MCD,2012-02-09,99.98999786376952
+388214,MCD,2012-02-10,99.47000122070312
+388215,MCD,2012-02-13,99.6500015258789
+388216,MCD,2012-02-14,99.5500030517578
+388217,MCD,2012-02-15,98.61000061035156
+388218,MCD,2012-02-16,99.26000213623048
+388219,MCD,2012-02-17,99.98999786376952
+388220,MCD,2012-02-21,100.48999786376952
+388221,MCD,2012-02-22,100.66000366210938
+388222,MCD,2012-02-23,100.80999755859376
+388223,MCD,2012-02-24,100.31999969482422
+388224,MCD,2012-02-27,100.36000061035156
+388225,MCD,2012-02-28,99.77999877929688
+388226,MCD,2012-02-29,99.27999877929688
+388227,MCD,2012-03-01,99.25
+388228,MCD,2012-03-02,99.5
+388229,MCD,2012-03-05,99.94000244140624
+388230,MCD,2012-03-06,99.88999938964844
+388231,MCD,2012-03-07,100.18000030517578
+388232,MCD,2012-03-08,96.95999908447266
+388233,MCD,2012-03-09,96.83999633789062
+388234,MCD,2012-03-12,96.66000366210938
+388235,MCD,2012-03-13,96.77999877929688
+388236,MCD,2012-03-14,97.29000091552734
+388237,MCD,2012-03-15,98.04000091552734
+388238,MCD,2012-03-16,97.66000366210938
+388239,MCD,2012-03-19,97.7300033569336
+388240,MCD,2012-03-20,97.6500015258789
+388241,MCD,2012-03-21,96.72000122070312
+388242,MCD,2012-03-22,95.8000030517578
+388243,MCD,2012-03-23,95.5500030517578
+388244,MCD,2012-03-26,96.97000122070312
+388245,MCD,2012-03-27,97.33999633789062
+388246,MCD,2012-03-28,97.08000183105467
+388247,MCD,2012-03-29,97.63999938964844
+388248,MCD,2012-03-30,98.0999984741211
+388249,MCD,2012-04-02,98.36000061035156
+388250,MCD,2012-04-03,99.4000015258789
+388251,MCD,2012-04-04,97.4800033569336
+388252,MCD,2012-04-05,98.62000274658205
+388253,MCD,2012-04-09,98.87999725341795
+388254,MCD,2012-04-10,97.66999816894533
+388255,MCD,2012-04-11,98.55999755859376
+388256,MCD,2012-04-12,97.63999938964844
+388257,MCD,2012-04-13,96.97000122070312
+388258,MCD,2012-04-16,96.58000183105467
+388259,MCD,2012-04-17,97.11000061035156
+388260,MCD,2012-04-18,97.33999633789062
+388261,MCD,2012-04-19,95.27999877929688
+388262,MCD,2012-04-20,95.94000244140624
+388263,MCD,2012-04-23,95.19000244140624
+388264,MCD,2012-04-24,94.58999633789062
+388265,MCD,2012-04-25,95.22000122070312
+388266,MCD,2012-04-26,95.83000183105467
+388267,MCD,2012-04-27,97.37999725341795
+388268,MCD,2012-04-30,97.4499969482422
+388269,MCD,2012-05-01,97.1999969482422
+388270,MCD,2012-05-02,97.51000213623048
+388271,MCD,2012-05-03,97.04000091552734
+388272,MCD,2012-05-04,95.87000274658205
+388273,MCD,2012-05-07,95.51000213623048
+388274,MCD,2012-05-08,93.5500030517578
+388275,MCD,2012-05-09,91.93000030517578
+388276,MCD,2012-05-10,91.87000274658205
+388277,MCD,2012-05-11,91.9000015258789
+388278,MCD,2012-05-14,90.87999725341795
+388279,MCD,2012-05-15,91.01000213623048
+388280,MCD,2012-05-16,91.43000030517578
+388281,MCD,2012-05-17,89.62000274658203
+388282,MCD,2012-05-18,89.8499984741211
+388283,MCD,2012-05-21,91.2699966430664
+388284,MCD,2012-05-22,91.33999633789062
+388285,MCD,2012-05-23,91.4800033569336
+388286,MCD,2012-05-24,91.52999877929688
+388287,MCD,2012-05-25,91.0500030517578
+388288,MCD,2012-05-29,90.9000015258789
+388289,MCD,2012-05-30,90.11000061035156
+388290,MCD,2012-05-31,89.33999633789062
+388291,MCD,2012-06-01,86.70999908447266
+388292,MCD,2012-06-04,86.31999969482422
+388293,MCD,2012-06-05,87.08000183105469
+388294,MCD,2012-06-06,88.66000366210938
+388295,MCD,2012-06-07,88.37999725341797
+388296,MCD,2012-06-08,87.75
+388297,MCD,2012-06-11,86.58999633789062
+388298,MCD,2012-06-12,87.51000213623047
+388299,MCD,2012-06-13,87.97000122070312
+388300,MCD,2012-06-14,89.72000122070312
+388301,MCD,2012-06-15,90.5
+388302,MCD,2012-06-18,90.23999786376952
+388303,MCD,2012-06-19,89.5999984741211
+388304,MCD,2012-06-20,88.6500015258789
+388305,MCD,2012-06-21,87.63999938964844
+388306,MCD,2012-06-22,88.3499984741211
+388307,MCD,2012-06-25,88.12000274658203
+388308,MCD,2012-06-26,89.0999984741211
+388309,MCD,2012-06-27,88.33000183105469
+388310,MCD,2012-06-28,88.18000030517578
+388311,MCD,2012-06-29,88.52999877929688
+388312,MCD,2012-07-02,88.08000183105469
+388313,MCD,2012-07-03,88.58000183105469
+388314,MCD,2012-07-05,89.30000305175781
+388315,MCD,2012-07-06,89.66000366210938
+388316,MCD,2012-07-09,89.80000305175781
+388317,MCD,2012-07-10,90.25
+388318,MCD,2012-07-11,89.52999877929688
+388319,MCD,2012-07-12,91.93000030517578
+388320,MCD,2012-07-13,92.29000091552734
+388321,MCD,2012-07-16,91.6500015258789
+388322,MCD,2012-07-17,91.88999938964844
+388323,MCD,2012-07-18,92.22000122070312
+388324,MCD,2012-07-19,92.76000213623048
+388325,MCD,2012-07-20,91.58000183105467
+388326,MCD,2012-07-23,88.94000244140625
+388327,MCD,2012-07-24,88.05999755859375
+388328,MCD,2012-07-25,88.04000091552734
+388329,MCD,2012-07-26,89.0
+388330,MCD,2012-07-27,89.19000244140625
+388331,MCD,2012-07-30,89.33000183105469
+388332,MCD,2012-07-31,89.36000061035156
+388333,MCD,2012-08-01,89.43000030517578
+388334,MCD,2012-08-02,89.58999633789062
+388335,MCD,2012-08-03,89.58999633789062
+388336,MCD,2012-08-06,89.69000244140625
+388337,MCD,2012-08-07,89.01000213623047
+388338,MCD,2012-08-08,87.52999877929688
+388339,MCD,2012-08-09,87.1500015258789
+388340,MCD,2012-08-10,88.19999694824219
+388341,MCD,2012-08-13,87.9000015258789
+388342,MCD,2012-08-14,88.12000274658203
+388343,MCD,2012-08-15,87.80999755859375
+388344,MCD,2012-08-16,87.45999908447266
+388345,MCD,2012-08-17,87.36000061035156
+388346,MCD,2012-08-20,88.16999816894531
+388347,MCD,2012-08-21,88.5199966430664
+388348,MCD,2012-08-22,88.55000305175781
+388349,MCD,2012-08-23,88.25
+388350,MCD,2012-08-24,88.91999816894531
+388351,MCD,2012-08-27,89.54000091552734
+388352,MCD,2012-08-28,89.13999938964844
+388353,MCD,2012-08-29,89.6500015258789
+388354,MCD,2012-08-30,88.69999694824219
+388355,MCD,2012-08-31,89.48999786376953
+388356,MCD,2012-09-04,89.05000305175781
+388357,MCD,2012-09-05,89.05999755859375
+388358,MCD,2012-09-06,90.66999816894533
+388359,MCD,2012-09-07,91.0199966430664
+388360,MCD,2012-09-10,91.3000030517578
+388361,MCD,2012-09-11,91.1999969482422
+388362,MCD,2012-09-12,90.81999969482422
+388363,MCD,2012-09-13,91.56999969482422
+388364,MCD,2012-09-14,91.6999969482422
+388365,MCD,2012-09-17,92.13999938964844
+388366,MCD,2012-09-18,93.08000183105467
+388367,MCD,2012-09-19,92.83000183105467
+388368,MCD,2012-09-20,93.1500015258789
+388369,MCD,2012-09-21,93.70999908447266
+388370,MCD,2012-09-24,93.70999908447266
+388371,MCD,2012-09-25,92.86000061035156
+388372,MCD,2012-09-26,93.1999969482422
+388373,MCD,2012-09-27,93.2699966430664
+388374,MCD,2012-09-28,91.75
+388375,MCD,2012-10-01,91.98999786376952
+388376,MCD,2012-10-02,90.93000030517578
+388377,MCD,2012-10-03,90.3499984741211
+388378,MCD,2012-10-04,91.02999877929688
+388379,MCD,2012-10-05,91.0
+388380,MCD,2012-10-08,91.54000091552734
+388381,MCD,2012-10-09,92.11000061035156
+388382,MCD,2012-10-10,92.4000015258789
+388383,MCD,2012-10-11,92.36000061035156
+388384,MCD,2012-10-12,92.51000213623048
+388385,MCD,2012-10-15,93.5
+388386,MCD,2012-10-16,94.08999633789062
+388387,MCD,2012-10-17,93.68000030517578
+388388,MCD,2012-10-18,92.86000061035156
+388389,MCD,2012-10-19,88.72000122070312
+388390,MCD,2012-10-22,88.44999694824219
+388391,MCD,2012-10-23,87.95999908447266
+388392,MCD,2012-10-24,87.27999877929688
+388393,MCD,2012-10-25,87.33000183105469
+388394,MCD,2012-10-26,86.70999908447266
+388395,MCD,2012-10-31,86.80000305175781
+388396,MCD,2012-11-01,86.80000305175781
+388397,MCD,2012-11-02,86.86000061035156
+388398,MCD,2012-11-05,87.45999908447266
+388399,MCD,2012-11-06,87.97000122070312
+388400,MCD,2012-11-07,86.86000061035156
+388401,MCD,2012-11-08,85.12999725341797
+388402,MCD,2012-11-09,84.73999786376953
+388403,MCD,2012-11-12,84.87999725341797
+388404,MCD,2012-11-13,84.63999938964844
+388405,MCD,2012-11-14,84.62000274658203
+388406,MCD,2012-11-15,84.05000305175781
+388407,MCD,2012-11-16,84.12000274658203
+388408,MCD,2012-11-19,85.04000091552734
+388409,MCD,2012-11-20,85.68000030517578
+388410,MCD,2012-11-21,86.01000213623047
+388411,MCD,2012-11-23,87.05000305175781
+388412,MCD,2012-11-26,86.23999786376953
+388413,MCD,2012-11-27,85.91999816894531
+388414,MCD,2012-11-28,86.5199966430664
+388415,MCD,2012-11-29,86.48999786376953
+388416,MCD,2012-11-30,87.04000091552734
+388417,MCD,2012-12-03,87.05999755859375
+388418,MCD,2012-12-04,87.19999694824219
+388419,MCD,2012-12-05,86.97000122070312
+388420,MCD,2012-12-06,88.08999633789062
+388421,MCD,2012-12-07,88.4800033569336
+388422,MCD,2012-12-10,89.41000366210938
+388423,MCD,2012-12-11,89.62000274658203
+388424,MCD,2012-12-12,89.30999755859375
+388425,MCD,2012-12-13,89.16999816894531
+388426,MCD,2012-12-14,88.87999725341797
+388427,MCD,2012-12-17,89.91000366210938
+388428,MCD,2012-12-18,90.5199966430664
+388429,MCD,2012-12-19,89.70999908447266
+388430,MCD,2012-12-20,90.04000091552734
+388431,MCD,2012-12-21,90.18000030517578
+388432,MCD,2012-12-24,89.29000091552734
+388433,MCD,2012-12-26,88.73999786376953
+388434,MCD,2012-12-27,88.72000122070312
+388435,MCD,2012-12-28,87.58000183105469
+388436,MCD,2012-12-31,88.20999908447266
+388437,MCD,2013-01-02,90.12000274658205
+388438,MCD,2013-01-03,90.62999725341795
+388439,MCD,2013-01-04,89.8499984741211
+388440,MCD,2013-01-07,90.91000366210938
+388441,MCD,2013-01-08,90.94000244140624
+388442,MCD,2013-01-09,90.80999755859376
+388443,MCD,2013-01-10,91.4000015258789
+388444,MCD,2013-01-11,91.7300033569336
+388445,MCD,2013-01-14,91.52999877929688
+388446,MCD,2013-01-15,91.51000213623048
+388447,MCD,2013-01-16,91.0999984741211
+388448,MCD,2013-01-17,91.76000213623048
+388449,MCD,2013-01-18,92.26000213623048
+388450,MCD,2013-01-22,92.9499969482422
+388451,MCD,2013-01-23,93.4800033569336
+388452,MCD,2013-01-24,93.30999755859376
+388453,MCD,2013-01-25,93.72000122070312
+388454,MCD,2013-01-28,94.36000061035156
+388455,MCD,2013-01-29,94.91999816894533
+388456,MCD,2013-01-30,94.66999816894533
+388457,MCD,2013-01-31,95.29000091552734
+388458,MCD,2013-02-01,95.9499969482422
+388459,MCD,2013-02-04,94.5999984741211
+388460,MCD,2013-02-05,94.91000366210938
+388461,MCD,2013-02-06,95.06999969482422
+388462,MCD,2013-02-07,94.62999725341795
+388463,MCD,2013-02-08,94.87000274658205
+388464,MCD,2013-02-11,95.16999816894533
+388465,MCD,2013-02-12,95.0999984741211
+388466,MCD,2013-02-13,94.0
+388467,MCD,2013-02-14,93.55999755859376
+388468,MCD,2013-02-15,93.9000015258789
+388469,MCD,2013-02-19,93.8499984741211
+388470,MCD,2013-02-20,93.91000366210938
+388471,MCD,2013-02-21,94.13999938964844
+388472,MCD,2013-02-22,95.25
+388473,MCD,2013-02-25,96.13999938964844
+388474,MCD,2013-02-26,96.22000122070312
+388475,MCD,2013-02-27,95.7300033569336
+388476,MCD,2013-02-28,95.9000015258789
+388477,MCD,2013-03-01,95.68000030517578
+388478,MCD,2013-03-04,95.06999969482422
+388479,MCD,2013-03-05,95.80999755859376
+388480,MCD,2013-03-06,96.80999755859376
+388481,MCD,2013-03-07,97.08999633789062
+388482,MCD,2013-03-08,98.70999908447266
+388483,MCD,2013-03-11,98.88999938964844
+388484,MCD,2013-03-12,98.76000213623048
+388485,MCD,2013-03-13,99.37999725341795
+388486,MCD,2013-03-14,99.30999755859376
+388487,MCD,2013-03-15,99.66999816894533
+388488,MCD,2013-03-18,98.56999969482422
+388489,MCD,2013-03-19,98.4000015258789
+388490,MCD,2013-03-20,98.7699966430664
+388491,MCD,2013-03-21,98.52999877929688
+388492,MCD,2013-03-22,99.2699966430664
+388493,MCD,2013-03-25,98.23999786376952
+388494,MCD,2013-03-26,98.5
+388495,MCD,2013-03-27,98.9000015258789
+388496,MCD,2013-03-28,99.69000244140624
+388497,MCD,2013-04-01,99.0500030517578
+388498,MCD,2013-04-02,100.26000213623048
+388499,MCD,2013-04-03,99.25
+388500,MCD,2013-04-04,100.62999725341795
+388501,MCD,2013-04-05,101.41999816894533
+388502,MCD,2013-04-08,101.5
+388503,MCD,2013-04-09,101.05999755859376
+388504,MCD,2013-04-10,101.48999786376952
+388505,MCD,2013-04-11,101.98999786376952
+388506,MCD,2013-04-12,103.58999633789062
+388507,MCD,2013-04-15,102.1500015258789
+388508,MCD,2013-04-16,103.04000091552734
+388509,MCD,2013-04-17,102.54000091552734
+388510,MCD,2013-04-18,101.91000366210938
+388511,MCD,2013-04-19,99.91999816894533
+388512,MCD,2013-04-22,99.31999969482422
+388513,MCD,2013-04-23,99.76000213623048
+388514,MCD,2013-04-24,101.0199966430664
+388515,MCD,2013-04-25,100.94000244140624
+388516,MCD,2013-04-26,100.88999938964844
+388517,MCD,2013-04-29,102.18000030517578
+388518,MCD,2013-04-30,102.13999938964844
+388519,MCD,2013-05-01,101.37999725341795
+388520,MCD,2013-05-02,102.05999755859376
+388521,MCD,2013-05-03,102.91999816894533
+388522,MCD,2013-05-06,102.06999969482422
+388523,MCD,2013-05-07,102.29000091552734
+388524,MCD,2013-05-08,100.9499969482422
+388525,MCD,2013-05-09,99.69000244140624
+388526,MCD,2013-05-10,100.1999969482422
+388527,MCD,2013-05-13,100.37999725341795
+388528,MCD,2013-05-14,101.1999969482422
+388529,MCD,2013-05-15,101.9499969482422
+388530,MCD,2013-05-16,101.12000274658205
+388531,MCD,2013-05-17,101.54000091552734
+388532,MCD,2013-05-20,101.54000091552734
+388533,MCD,2013-05-21,102.13999938964844
+388534,MCD,2013-05-22,101.73999786376952
+388535,MCD,2013-05-23,101.02999877929688
+388536,MCD,2013-05-24,100.29000091552734
+388537,MCD,2013-05-28,101.23999786376952
+388538,MCD,2013-05-29,99.0500030517578
+388539,MCD,2013-05-30,97.06999969482422
+388540,MCD,2013-05-31,96.56999969482422
+388541,MCD,2013-06-03,97.95999908447266
+388542,MCD,2013-06-04,98.37000274658205
+388543,MCD,2013-06-05,96.41999816894533
+388544,MCD,2013-06-06,96.68000030517578
+388545,MCD,2013-06-07,98.27999877929688
+388546,MCD,2013-06-10,99.52999877929688
+388547,MCD,2013-06-11,98.2300033569336
+388548,MCD,2013-06-12,98.23999786376952
+388549,MCD,2013-06-13,98.87999725341795
+388550,MCD,2013-06-14,98.41999816894533
+388551,MCD,2013-06-17,98.73999786376952
+388552,MCD,2013-06-18,99.75
+388553,MCD,2013-06-19,98.80999755859376
+388554,MCD,2013-06-20,96.79000091552734
+388555,MCD,2013-06-21,97.2300033569336
+388556,MCD,2013-06-24,97.29000091552734
+388557,MCD,2013-06-25,97.5199966430664
+388558,MCD,2013-06-26,98.83999633789062
+388559,MCD,2013-06-27,99.6500015258789
+388560,MCD,2013-06-28,99.0
+388561,MCD,2013-07-01,99.81999969482422
+388562,MCD,2013-07-02,99.93000030517578
+388563,MCD,2013-07-03,100.3499984741211
+388564,MCD,2013-07-05,99.86000061035156
+388565,MCD,2013-07-08,99.87999725341795
+388566,MCD,2013-07-09,99.98999786376952
+388567,MCD,2013-07-10,99.9800033569336
+388568,MCD,2013-07-11,100.79000091552734
+388569,MCD,2013-07-12,101.58000183105467
+388570,MCD,2013-07-15,100.75
+388571,MCD,2013-07-16,100.87999725341795
+388572,MCD,2013-07-17,100.0999984741211
+388573,MCD,2013-07-18,100.18000030517578
+388574,MCD,2013-07-19,100.2699966430664
+388575,MCD,2013-07-22,97.58000183105467
+388576,MCD,2013-07-23,96.76000213623048
+388577,MCD,2013-07-24,96.66000366210938
+388578,MCD,2013-07-25,97.48999786376952
+388579,MCD,2013-07-26,98.02999877929688
+388580,MCD,2013-07-29,97.87000274658205
+388581,MCD,2013-07-30,98.37000274658205
+388582,MCD,2013-07-31,98.08000183105467
+388583,MCD,2013-08-01,99.0
+388584,MCD,2013-08-02,99.1999969482422
+388585,MCD,2013-08-05,99.30999755859376
+388586,MCD,2013-08-06,98.69000244140624
+388587,MCD,2013-08-07,98.33000183105467
+388588,MCD,2013-08-08,98.04000091552734
+388589,MCD,2013-08-09,97.62000274658205
+388590,MCD,2013-08-12,97.04000091552734
+388591,MCD,2013-08-13,96.4499969482422
+388592,MCD,2013-08-14,96.11000061035156
+388593,MCD,2013-08-15,95.38999938964844
+388594,MCD,2013-08-16,95.02999877929688
+388595,MCD,2013-08-19,95.4800033569336
+388596,MCD,2013-08-20,95.5
+388597,MCD,2013-08-21,95.11000061035156
+388598,MCD,2013-08-22,95.45999908447266
+388599,MCD,2013-08-23,95.12999725341795
+388600,MCD,2013-08-26,95.30999755859376
+388601,MCD,2013-08-27,94.83999633789062
+388602,MCD,2013-08-28,96.08000183105467
+388603,MCD,2013-08-29,94.86000061035156
+388604,MCD,2013-08-30,94.36000061035156
+388605,MCD,2013-09-03,94.5199966430664
+388606,MCD,2013-09-04,95.16000366210938
+388607,MCD,2013-09-05,95.66000366210938
+388608,MCD,2013-09-06,96.26000213623048
+388609,MCD,2013-09-09,96.4499969482422
+388610,MCD,2013-09-10,96.88999938964844
+388611,MCD,2013-09-11,97.45999908447266
+388612,MCD,2013-09-12,97.18000030517578
+388613,MCD,2013-09-13,97.3499984741211
+388614,MCD,2013-09-16,97.70999908447266
+388615,MCD,2013-09-17,97.91999816894533
+388616,MCD,2013-09-18,98.6999969482422
+388617,MCD,2013-09-19,97.91999816894533
+388618,MCD,2013-09-20,96.9000015258789
+388619,MCD,2013-09-23,97.27999877929688
+388620,MCD,2013-09-24,97.77999877929688
+388621,MCD,2013-09-25,97.62000274658205
+388622,MCD,2013-09-26,98.19000244140624
+388623,MCD,2013-09-27,97.12000274658205
+388624,MCD,2013-09-30,96.20999908447266
+388625,MCD,2013-10-01,96.12999725341795
+388626,MCD,2013-10-02,95.27999877929688
+388627,MCD,2013-10-03,94.66999816894533
+388628,MCD,2013-10-04,94.6999969482422
+388629,MCD,2013-10-07,94.36000061035156
+388630,MCD,2013-10-08,93.94000244140624
+388631,MCD,2013-10-09,93.2699966430664
+388632,MCD,2013-10-10,94.44000244140624
+388633,MCD,2013-10-11,94.73999786376952
+388634,MCD,2013-10-14,94.72000122070312
+388635,MCD,2013-10-15,93.8000030517578
+388636,MCD,2013-10-16,95.22000122070312
+388637,MCD,2013-10-17,95.47000122070312
+388638,MCD,2013-10-18,95.1999969482422
+388639,MCD,2013-10-21,94.58999633789062
+388640,MCD,2013-10-22,95.12000274658205
+388641,MCD,2013-10-23,94.20999908447266
+388642,MCD,2013-10-24,94.68000030517578
+388643,MCD,2013-10-25,94.77999877929688
+388644,MCD,2013-10-28,95.37000274658205
+388645,MCD,2013-10-29,96.0500030517578
+388646,MCD,2013-10-30,96.02999877929688
+388647,MCD,2013-10-31,96.5199966430664
+388648,MCD,2013-11-01,97.23999786376952
+388649,MCD,2013-11-04,97.30999755859376
+388650,MCD,2013-11-05,97.41000366210938
+388651,MCD,2013-11-06,97.9000015258789
+388652,MCD,2013-11-07,97.1999969482422
+388653,MCD,2013-11-08,97.01000213623048
+388654,MCD,2013-11-11,97.08999633789062
+388655,MCD,2013-11-12,97.66000366210938
+388656,MCD,2013-11-13,98.11000061035156
+388657,MCD,2013-11-14,97.55999755859376
+388658,MCD,2013-11-15,96.91999816894533
+388659,MCD,2013-11-18,97.6500015258789
+388660,MCD,2013-11-19,97.9800033569336
+388661,MCD,2013-11-20,97.54000091552734
+388662,MCD,2013-11-21,97.6999969482422
+388663,MCD,2013-11-22,98.2699966430664
+388664,MCD,2013-11-25,98.91999816894533
+388665,MCD,2013-11-26,98.1999969482422
+388666,MCD,2013-11-27,97.05999755859376
+388667,MCD,2013-11-29,97.37000274658205
+388668,MCD,2013-12-02,96.51000213623048
+388669,MCD,2013-12-03,96.37999725341795
+388670,MCD,2013-12-04,95.70999908447266
+388671,MCD,2013-12-05,95.43000030517578
+388672,MCD,2013-12-06,96.8000030517578
+388673,MCD,2013-12-09,95.72000122070312
+388674,MCD,2013-12-10,95.43000030517578
+388675,MCD,2013-12-11,95.26000213623048
+388676,MCD,2013-12-12,94.0999984741211
+388677,MCD,2013-12-13,94.44000244140624
+388678,MCD,2013-12-16,95.4499969482422
+388679,MCD,2013-12-17,94.37999725341795
+388680,MCD,2013-12-18,95.93000030517578
+388681,MCD,2013-12-19,95.13999938964844
+388682,MCD,2013-12-20,96.51000213623048
+388683,MCD,2013-12-23,96.3000030517578
+388684,MCD,2013-12-24,96.54000091552734
+388685,MCD,2013-12-26,96.83999633789062
+388686,MCD,2013-12-27,96.91000366210938
+388687,MCD,2013-12-30,97.01000213623048
+388688,MCD,2013-12-31,97.02999877929688
+388689,MCD,2014-01-02,96.41000366210938
+388690,MCD,2014-01-03,96.54000091552734
+388691,MCD,2014-01-06,95.8499984741211
+388692,MCD,2014-01-07,96.37999725341795
+388693,MCD,2014-01-08,95.41000366210938
+388694,MCD,2014-01-09,95.45999908447266
+388695,MCD,2014-01-10,95.8000030517578
+388696,MCD,2014-01-13,94.83000183105467
+388697,MCD,2014-01-14,95.22000122070312
+388698,MCD,2014-01-15,95.45999908447266
+388699,MCD,2014-01-16,96.05999755859376
+388700,MCD,2014-01-17,94.93000030517578
+388701,MCD,2014-01-21,95.08000183105467
+388702,MCD,2014-01-22,94.87999725341795
+388703,MCD,2014-01-23,95.31999969482422
+388704,MCD,2014-01-24,94.43000030517578
+388705,MCD,2014-01-27,94.06999969482422
+388706,MCD,2014-01-28,94.18000030517578
+388707,MCD,2014-01-29,93.1500015258789
+388708,MCD,2014-01-30,93.8000030517578
+388709,MCD,2014-01-31,94.16999816894533
+388710,MCD,2014-02-03,93.0199966430664
+388711,MCD,2014-02-04,93.08999633789062
+388712,MCD,2014-02-05,93.58000183105467
+388713,MCD,2014-02-06,94.94000244140624
+388714,MCD,2014-02-07,95.91999816894533
+388715,MCD,2014-02-10,94.86000061035156
+388716,MCD,2014-02-11,95.33999633789062
+388717,MCD,2014-02-12,94.88999938964844
+388718,MCD,2014-02-13,95.45999908447266
+388719,MCD,2014-02-14,95.77999877929688
+388720,MCD,2014-02-18,96.0199966430664
+388721,MCD,2014-02-19,95.5500030517578
+388722,MCD,2014-02-20,95.75
+388723,MCD,2014-02-21,96.4499969482422
+388724,MCD,2014-02-24,96.5
+388725,MCD,2014-02-25,96.62000274658205
+388726,MCD,2014-02-26,95.88999938964844
+388727,MCD,2014-02-27,95.08000183105467
+388728,MCD,2014-02-28,95.1500015258789
+388729,MCD,2014-03-03,94.31999969482422
+388730,MCD,2014-03-04,94.9800033569336
+388731,MCD,2014-03-05,95.0199966430664
+388732,MCD,2014-03-06,95.58000183105467
+388733,MCD,2014-03-07,95.5
+388734,MCD,2014-03-10,95.1999969482422
+388735,MCD,2014-03-11,98.77999877929688
+388736,MCD,2014-03-12,98.70999908447266
+388737,MCD,2014-03-13,97.37000274658205
+388738,MCD,2014-03-14,97.58000183105467
+388739,MCD,2014-03-17,97.5999984741211
+388740,MCD,2014-03-18,97.30999755859376
+388741,MCD,2014-03-19,96.0999984741211
+388742,MCD,2014-03-20,96.5999984741211
+388743,MCD,2014-03-21,95.47000122070312
+388744,MCD,2014-03-24,96.18000030517578
+388745,MCD,2014-03-25,95.91000366210938
+388746,MCD,2014-03-26,95.83999633789062
+388747,MCD,2014-03-27,96.16000366210938
+388748,MCD,2014-03-28,97.23999786376952
+388749,MCD,2014-03-31,98.02999877929688
+388750,MCD,2014-04-01,97.9000015258789
+388751,MCD,2014-04-02,97.58999633789062
+388752,MCD,2014-04-03,97.66000366210938
+388753,MCD,2014-04-04,97.87000274658205
+388754,MCD,2014-04-07,97.01000213623048
+388755,MCD,2014-04-08,98.08000183105467
+388756,MCD,2014-04-09,98.3499984741211
+388757,MCD,2014-04-10,99.43000030517578
+388758,MCD,2014-04-11,99.29000091552734
+388759,MCD,2014-04-14,100.11000061035156
+388760,MCD,2014-04-15,100.83000183105467
+388761,MCD,2014-04-16,100.83000183105467
+388762,MCD,2014-04-17,100.25
+388763,MCD,2014-04-21,99.66999816894533
+388764,MCD,2014-04-22,99.31999969482422
+388765,MCD,2014-04-23,99.12999725341795
+388766,MCD,2014-04-24,99.83999633789062
+388767,MCD,2014-04-25,100.7300033569336
+388768,MCD,2014-04-28,100.30999755859376
+388769,MCD,2014-04-29,101.5
+388770,MCD,2014-04-30,101.37999725341795
+388771,MCD,2014-05-01,100.95999908447266
+388772,MCD,2014-05-02,101.43000030517578
+388773,MCD,2014-05-05,101.13999938964844
+388774,MCD,2014-05-06,100.9499969482422
+388775,MCD,2014-05-07,101.95999908447266
+388776,MCD,2014-05-08,101.9499969482422
+388777,MCD,2014-05-09,102.93000030517578
+388778,MCD,2014-05-12,102.86000061035156
+388779,MCD,2014-05-13,103.52999877929688
+388780,MCD,2014-05-14,103.02999877929688
+388781,MCD,2014-05-15,102.5
+388782,MCD,2014-05-16,103.13999938964844
+388783,MCD,2014-05-19,102.08999633789062
+388784,MCD,2014-05-20,101.52999877929688
+388785,MCD,2014-05-21,102.55999755859376
+388786,MCD,2014-05-22,102.4499969482422
+388787,MCD,2014-05-23,102.0
+388788,MCD,2014-05-27,102.36000061035156
+388789,MCD,2014-05-28,101.3000030517578
+388790,MCD,2014-05-29,101.33999633789062
+388791,MCD,2014-05-30,101.43000030517578
+388792,MCD,2014-06-02,102.02999877929688
+388793,MCD,2014-06-03,101.4499969482422
+388794,MCD,2014-06-04,102.44000244140624
+388795,MCD,2014-06-05,102.4499969482422
+388796,MCD,2014-06-06,101.95999908447266
+388797,MCD,2014-06-09,101.37999725341795
+388798,MCD,2014-06-10,100.87999725341795
+388799,MCD,2014-06-11,100.41999816894533
+388800,MCD,2014-06-12,99.76000213623048
+388801,MCD,2014-06-13,100.48999786376952
+388802,MCD,2014-06-16,101.0999984741211
+388803,MCD,2014-06-17,101.2699966430664
+388804,MCD,2014-06-18,101.3499984741211
+388805,MCD,2014-06-19,101.91000366210938
+388806,MCD,2014-06-20,101.91999816894533
+388807,MCD,2014-06-23,101.91000366210938
+388808,MCD,2014-06-24,101.47000122070312
+388809,MCD,2014-06-25,101.61000061035156
+388810,MCD,2014-06-26,101.51000213623048
+388811,MCD,2014-06-27,101.45999908447266
+388812,MCD,2014-06-30,100.73999786376952
+388813,MCD,2014-07-01,101.0
+388814,MCD,2014-07-02,100.52999877929688
+388815,MCD,2014-07-03,100.9800033569336
+388816,MCD,2014-07-07,100.16999816894533
+388817,MCD,2014-07-08,100.08999633789062
+388818,MCD,2014-07-09,101.06999969482422
+388819,MCD,2014-07-10,100.58000183105467
+388820,MCD,2014-07-11,100.37000274658205
+388821,MCD,2014-07-14,100.47000122070312
+388822,MCD,2014-07-15,100.3000030517578
+388823,MCD,2014-07-16,99.2699966430664
+388824,MCD,2014-07-17,98.37000274658205
+388825,MCD,2014-07-18,98.98999786376952
+388826,MCD,2014-07-21,97.5500030517578
+388827,MCD,2014-07-22,96.2699966430664
+388828,MCD,2014-07-23,95.3499984741211
+388829,MCD,2014-07-24,95.3499984741211
+388830,MCD,2014-07-25,95.72000122070312
+388831,MCD,2014-07-28,95.77999877929688
+388832,MCD,2014-07-29,95.81999969482422
+388833,MCD,2014-07-30,95.9499969482422
+388834,MCD,2014-07-31,94.55999755859376
+388835,MCD,2014-08-01,94.3000030517578
+388836,MCD,2014-08-04,94.30999755859376
+388837,MCD,2014-08-05,93.43000030517578
+388838,MCD,2014-08-06,93.47000122070312
+388839,MCD,2014-08-07,93.30999755859376
+388840,MCD,2014-08-08,93.5500030517578
+388841,MCD,2014-08-11,93.52999877929688
+388842,MCD,2014-08-12,93.55999755859376
+388843,MCD,2014-08-13,93.95999908447266
+388844,MCD,2014-08-14,93.66000366210938
+388845,MCD,2014-08-15,93.79000091552734
+388846,MCD,2014-08-18,94.25
+388847,MCD,2014-08-19,94.4499969482422
+388848,MCD,2014-08-20,94.19000244140624
+388849,MCD,2014-08-21,94.52999877929688
+388850,MCD,2014-08-22,94.4499969482422
+388851,MCD,2014-08-25,94.44000244140624
+388852,MCD,2014-08-26,94.11000061035156
+388853,MCD,2014-08-27,94.6500015258789
+388854,MCD,2014-08-28,94.13999938964844
+388855,MCD,2014-08-29,93.72000122070312
+388856,MCD,2014-09-02,92.8000030517578
+388857,MCD,2014-09-03,93.13999938964844
+388858,MCD,2014-09-04,93.01000213623048
+388859,MCD,2014-09-05,93.06999969482422
+388860,MCD,2014-09-08,92.5
+388861,MCD,2014-09-09,91.08999633789062
+388862,MCD,2014-09-10,93.0
+388863,MCD,2014-09-11,92.95999908447266
+388864,MCD,2014-09-12,93.33999633789062
+388865,MCD,2014-09-15,93.47000122070312
+388866,MCD,2014-09-16,93.75
+388867,MCD,2014-09-17,93.52999877929688
+388868,MCD,2014-09-18,93.4800033569336
+388869,MCD,2014-09-19,94.36000061035156
+388870,MCD,2014-09-22,93.93000030517578
+388871,MCD,2014-09-23,93.51000213623048
+388872,MCD,2014-09-24,95.0
+388873,MCD,2014-09-25,94.16000366210938
+388874,MCD,2014-09-26,94.6999969482422
+388875,MCD,2014-09-29,96.22000122070312
+388876,MCD,2014-09-30,94.80999755859376
+388877,MCD,2014-10-01,94.19000244140624
+388878,MCD,2014-10-02,94.12000274658205
+388879,MCD,2014-10-03,94.86000061035156
+388880,MCD,2014-10-06,93.83999633789062
+388881,MCD,2014-10-07,92.80999755859376
+388882,MCD,2014-10-08,93.83000183105467
+388883,MCD,2014-10-09,92.72000122070312
+388884,MCD,2014-10-10,92.3000030517578
+388885,MCD,2014-10-13,90.7300033569336
+388886,MCD,2014-10-14,91.0999984741211
+388887,MCD,2014-10-15,90.44000244140624
+388888,MCD,2014-10-16,89.91000366210938
+388889,MCD,2014-10-17,91.04000091552734
+388890,MCD,2014-10-20,91.58999633789062
+388891,MCD,2014-10-21,91.01000213623048
+388892,MCD,2014-10-22,90.94000244140624
+388893,MCD,2014-10-23,91.0199966430664
+388894,MCD,2014-10-24,91.66999816894533
+388895,MCD,2014-10-27,92.01000213623048
+388896,MCD,2014-10-28,92.5999984741211
+388897,MCD,2014-10-29,92.7300033569336
+388898,MCD,2014-10-30,93.37999725341795
+388899,MCD,2014-10-31,93.7300033569336
+388900,MCD,2014-11-03,93.61000061035156
+388901,MCD,2014-11-04,94.47000122070312
+388902,MCD,2014-11-05,94.63999938964844
+388903,MCD,2014-11-06,94.66000366210938
+388904,MCD,2014-11-07,95.0999984741211
+388905,MCD,2014-11-10,95.11000061035156
+388906,MCD,2014-11-11,95.13999938964844
+388907,MCD,2014-11-12,95.33000183105467
+388908,MCD,2014-11-13,95.4800033569336
+388909,MCD,2014-11-14,96.20999908447266
+388910,MCD,2014-11-17,95.97000122070312
+388911,MCD,2014-11-18,96.41000366210938
+388912,MCD,2014-11-19,96.55999755859376
+388913,MCD,2014-11-20,96.63999938964844
+388914,MCD,2014-11-21,96.68000030517578
+388915,MCD,2014-11-24,97.16999816894533
+388916,MCD,2014-11-25,97.0
+388917,MCD,2014-11-26,96.22000122070312
+388918,MCD,2014-11-28,96.80999755859376
+388919,MCD,2014-12-01,95.77999877929688
+388920,MCD,2014-12-02,95.11000061035156
+388921,MCD,2014-12-03,95.5
+388922,MCD,2014-12-04,95.66000366210938
+388923,MCD,2014-12-05,96.30999755859376
+388924,MCD,2014-12-08,92.61000061035156
+388925,MCD,2014-12-09,91.36000061035156
+388926,MCD,2014-12-10,90.0
+388927,MCD,2014-12-11,90.97000122070312
+388928,MCD,2014-12-12,90.62000274658205
+388929,MCD,2014-12-15,88.45999908447266
+388930,MCD,2014-12-16,88.72000122070312
+388931,MCD,2014-12-17,91.6500015258789
+388932,MCD,2014-12-18,93.66999816894533
+388933,MCD,2014-12-19,93.22000122070312
+388934,MCD,2014-12-22,93.88999938964844
+388935,MCD,2014-12-23,94.22000122070312
+388936,MCD,2014-12-24,93.83000183105467
+388937,MCD,2014-12-26,94.77999877929688
+388938,MCD,2014-12-29,95.04000091552734
+388939,MCD,2014-12-30,94.25
+388940,MCD,2014-12-31,93.6999969482422
+388941,MCD,2015-01-02,93.26000213623048
+388942,MCD,2015-01-05,92.2300033569336
+388943,MCD,2015-01-06,92.4000015258789
+388944,MCD,2015-01-07,94.01000213623048
+388945,MCD,2015-01-08,94.36000061035156
+388946,MCD,2015-01-09,93.20999908447266
+388947,MCD,2015-01-12,93.01000213623048
+388948,MCD,2015-01-13,92.83000183105467
+388949,MCD,2015-01-14,91.54000091552734
+388950,MCD,2015-01-15,91.37999725341795
+388951,MCD,2015-01-16,91.48999786376952
+388952,MCD,2015-01-20,90.8000030517578
+388953,MCD,2015-01-21,90.33999633789062
+388954,MCD,2015-01-22,90.88999938964844
+388955,MCD,2015-01-23,89.55999755859375
+388956,MCD,2015-01-26,90.66999816894533
+388957,MCD,2015-01-27,89.56999969482422
+388958,MCD,2015-01-28,88.77999877929688
+388959,MCD,2015-01-29,93.2699966430664
+388960,MCD,2015-01-30,92.44000244140624
+388961,MCD,2015-02-02,92.51000213623048
+388962,MCD,2015-02-03,93.91999816894533
+388963,MCD,2015-02-04,94.0500030517578
+388964,MCD,2015-02-05,94.33999633789062
+388965,MCD,2015-02-06,93.98999786376952
+388966,MCD,2015-02-09,92.72000122070312
+388967,MCD,2015-02-10,94.0199966430664
+388968,MCD,2015-02-11,94.20999908447266
+388969,MCD,2015-02-12,95.08999633789062
+388970,MCD,2015-02-13,95.6500015258789
+388971,MCD,2015-02-17,94.3499984741211
+388972,MCD,2015-02-18,94.58000183105467
+388973,MCD,2015-02-19,94.19000244140624
+388974,MCD,2015-02-20,94.19000244140624
+388975,MCD,2015-02-23,94.30999755859376
+388976,MCD,2015-02-24,94.9800033569336
+388977,MCD,2015-02-25,98.66000366210938
+388978,MCD,2015-02-26,99.51000213623048
+388979,MCD,2015-02-27,98.9000015258789
+388980,MCD,2015-03-02,100.0
+388981,MCD,2015-03-03,99.73999786376952
+388982,MCD,2015-03-04,100.25
+388983,MCD,2015-03-05,99.11000061035156
+388984,MCD,2015-03-06,97.12999725341795
+388985,MCD,2015-03-09,97.70999908447266
+388986,MCD,2015-03-10,96.29000091552734
+388987,MCD,2015-03-11,94.95999908447266
+388988,MCD,2015-03-12,96.25
+388989,MCD,2015-03-13,96.3499984741211
+388990,MCD,2015-03-16,97.1500015258789
+388991,MCD,2015-03-17,96.16999816894533
+388992,MCD,2015-03-18,97.0
+388993,MCD,2015-03-19,95.9800033569336
+388994,MCD,2015-03-20,97.0500030517578
+388995,MCD,2015-03-23,98.62000274658205
+388996,MCD,2015-03-24,99.36000061035156
+388997,MCD,2015-03-25,98.13999938964844
+388998,MCD,2015-03-26,97.63999938964844
+388999,MCD,2015-03-27,96.95999908447266
+389000,MCD,2015-03-30,97.87999725341795
+389001,MCD,2015-03-31,97.44000244140624
+389002,MCD,2015-04-01,96.29000091552734
+389003,MCD,2015-04-02,95.83000183105467
+389004,MCD,2015-04-06,96.27999877929688
+389005,MCD,2015-04-07,96.3499984741211
+389006,MCD,2015-04-08,96.8499984741211
+389007,MCD,2015-04-09,96.5500030517578
+389008,MCD,2015-04-10,97.8000030517578
+389009,MCD,2015-04-13,97.44000244140624
+389010,MCD,2015-04-14,97.58000183105467
+389011,MCD,2015-04-15,96.44000244140624
+389012,MCD,2015-04-16,95.62999725341795
+389013,MCD,2015-04-17,94.87999725341795
+389014,MCD,2015-04-20,96.18000030517578
+389015,MCD,2015-04-21,94.87000274658205
+389016,MCD,2015-04-22,97.83999633789062
+389017,MCD,2015-04-23,97.0
+389018,MCD,2015-04-24,98.73999786376952
+389019,MCD,2015-04-27,96.44000244140624
+389020,MCD,2015-04-28,96.83000183105467
+389021,MCD,2015-04-29,97.0199966430664
+389022,MCD,2015-04-30,96.5500030517578
+389023,MCD,2015-05-01,97.8000030517578
+389024,MCD,2015-05-04,96.12999725341795
+389025,MCD,2015-05-05,96.12999725341795
+389026,MCD,2015-05-06,96.38999938964844
+389027,MCD,2015-05-07,96.77999877929688
+389028,MCD,2015-05-08,98.2300033569336
+389029,MCD,2015-05-11,97.51000213623048
+389030,MCD,2015-05-12,97.9499969482422
+389031,MCD,2015-05-13,97.3499984741211
+389032,MCD,2015-05-14,97.70999908447266
+389033,MCD,2015-05-15,98.04000091552734
+389034,MCD,2015-05-18,98.0199966430664
+389035,MCD,2015-05-19,100.68000030517578
+389036,MCD,2015-05-20,100.11000061035156
+389037,MCD,2015-05-21,99.27999877929688
+389038,MCD,2015-05-22,98.98999786376952
+389039,MCD,2015-05-26,98.45999908447266
+389040,MCD,2015-05-27,98.66000366210938
+389041,MCD,2015-05-28,96.4800033569336
+389042,MCD,2015-05-29,95.93000030517578
+389043,MCD,2015-06-01,96.22000122070312
+389044,MCD,2015-06-02,96.29000091552734
+389045,MCD,2015-06-03,96.5199966430664
+389046,MCD,2015-06-04,96.30999755859376
+389047,MCD,2015-06-05,95.54000091552734
+389048,MCD,2015-06-08,95.31999969482422
+389049,MCD,2015-06-09,94.7300033569336
+389050,MCD,2015-06-10,95.3000030517578
+389051,MCD,2015-06-11,95.58999633789062
+389052,MCD,2015-06-12,95.05999755859376
+389053,MCD,2015-06-15,94.3000030517578
+389054,MCD,2015-06-16,94.62999725341795
+389055,MCD,2015-06-17,95.22000122070312
+389056,MCD,2015-06-18,96.16999816894533
+389057,MCD,2015-06-19,96.08000183105467
+389058,MCD,2015-06-22,96.87000274658205
+389059,MCD,2015-06-23,97.18000030517578
+389060,MCD,2015-06-24,96.63999938964844
+389061,MCD,2015-06-25,95.79000091552734
+389062,MCD,2015-06-26,97.29000091552734
+389063,MCD,2015-06-29,95.44000244140624
+389064,MCD,2015-06-30,95.06999969482422
+389065,MCD,2015-07-01,95.76000213623048
+389066,MCD,2015-07-02,96.16999816894533
+389067,MCD,2015-07-06,95.6500015258789
+389068,MCD,2015-07-07,96.68000030517578
+389069,MCD,2015-07-08,95.83999633789062
+389070,MCD,2015-07-09,96.48999786376952
+389071,MCD,2015-07-10,97.6500015258789
+389072,MCD,2015-07-13,98.43000030517578
+389073,MCD,2015-07-14,98.77999877929688
+389074,MCD,2015-07-15,99.06999969482422
+389075,MCD,2015-07-16,97.86000061035156
+389076,MCD,2015-07-17,97.5
+389077,MCD,2015-07-20,97.48999786376952
+389078,MCD,2015-07-21,97.31999969482422
+389079,MCD,2015-07-22,97.58000183105467
+389080,MCD,2015-07-23,97.08999633789062
+389081,MCD,2015-07-24,96.0999984741211
+389082,MCD,2015-07-27,96.04000091552734
+389083,MCD,2015-07-28,97.33000183105467
+389084,MCD,2015-07-29,98.20999908447266
+389085,MCD,2015-07-30,99.16999816894533
+389086,MCD,2015-07-31,99.86000061035156
+389087,MCD,2015-08-03,99.41999816894533
+389088,MCD,2015-08-04,99.13999938964844
+389089,MCD,2015-08-05,99.8000030517578
+389090,MCD,2015-08-06,99.3499984741211
+389091,MCD,2015-08-07,98.91999816894533
+389092,MCD,2015-08-10,99.38999938964844
+389093,MCD,2015-08-11,98.80999755859376
+389094,MCD,2015-08-12,98.27999877929688
+389095,MCD,2015-08-13,99.37000274658205
+389096,MCD,2015-08-14,99.2699966430664
+389097,MCD,2015-08-17,100.66000366210938
+389098,MCD,2015-08-18,100.76000213623048
+389099,MCD,2015-08-19,101.0999984741211
+389100,MCD,2015-08-20,99.76000213623048
+389101,MCD,2015-08-21,97.12999725341795
+389102,MCD,2015-08-24,92.87000274658205
+389103,MCD,2015-08-25,91.20999908447266
+389104,MCD,2015-08-26,95.1500015258789
+389105,MCD,2015-08-27,97.33000183105467
+389106,MCD,2015-08-28,96.25
+389107,MCD,2015-08-31,95.0199966430664
+389108,MCD,2015-09-01,93.47000122070312
+389109,MCD,2015-09-02,96.04000091552734
+389110,MCD,2015-09-03,96.01000213623048
+389111,MCD,2015-09-04,94.8499984741211
+389112,MCD,2015-09-08,96.77999877929688
+389113,MCD,2015-09-09,95.43000030517578
+389114,MCD,2015-09-10,95.25
+389115,MCD,2015-09-11,97.41000366210938
+389116,MCD,2015-09-14,96.97000122070312
+389117,MCD,2015-09-15,98.19000244140624
+389118,MCD,2015-09-16,98.69000244140624
+389119,MCD,2015-09-17,97.83999633789062
+389120,MCD,2015-09-18,97.0500030517578
+389121,MCD,2015-09-21,97.9000015258789
+389122,MCD,2015-09-22,97.1999969482422
+389123,MCD,2015-09-23,97.37999725341795
+389124,MCD,2015-09-24,97.29000091552734
+389125,MCD,2015-09-25,97.58999633789062
+389126,MCD,2015-09-28,95.95999908447266
+389127,MCD,2015-09-29,97.4800033569336
+389128,MCD,2015-09-30,98.52999877929688
+389129,MCD,2015-10-01,98.77999877929688
+389130,MCD,2015-10-02,99.79000091552734
+389131,MCD,2015-10-05,101.16999816894533
+389132,MCD,2015-10-06,101.9000015258789
+389133,MCD,2015-10-07,101.7699966430664
+389134,MCD,2015-10-08,102.9499969482422
+389135,MCD,2015-10-09,102.76000213623048
+389136,MCD,2015-10-12,103.23999786376952
+389137,MCD,2015-10-13,103.37999725341795
+389138,MCD,2015-10-14,102.81999969482422
+389139,MCD,2015-10-15,103.66000366210938
+389140,MCD,2015-10-16,104.81999969482422
+389141,MCD,2015-10-19,104.48999786376952
+389142,MCD,2015-10-20,103.83999633789062
+389143,MCD,2015-10-21,102.54000091552734
+389144,MCD,2015-10-22,110.87000274658205
+389145,MCD,2015-10-23,112.58999633789062
+389146,MCD,2015-10-26,112.18000030517578
+389147,MCD,2015-10-27,111.63999938964844
+389148,MCD,2015-10-28,112.94000244140624
+389149,MCD,2015-10-29,112.62000274658205
+389150,MCD,2015-10-30,112.25
+389151,MCD,2015-11-02,112.11000061035156
+389152,MCD,2015-11-03,112.08000183105467
+389153,MCD,2015-11-04,112.4000015258789
+389154,MCD,2015-11-05,112.8499984741211
+389155,MCD,2015-11-06,113.30999755859376
+389156,MCD,2015-11-09,112.93000030517578
+389157,MCD,2015-11-10,113.22000122070312
+389158,MCD,2015-11-11,113.8499984741211
+389159,MCD,2015-11-12,112.11000061035156
+389160,MCD,2015-11-13,109.97000122070312
+389161,MCD,2015-11-16,111.05999755859376
+389162,MCD,2015-11-17,110.94000244140624
+389163,MCD,2015-11-18,112.52999877929688
+389164,MCD,2015-11-19,113.3000030517578
+389165,MCD,2015-11-20,113.91000366210938
+389166,MCD,2015-11-23,114.47000122070312
+389167,MCD,2015-11-24,114.27999877929688
+389168,MCD,2015-11-25,114.4000015258789
+389169,MCD,2015-11-27,114.2300033569336
+389170,MCD,2015-11-30,114.16000366210938
+389171,MCD,2015-12-01,114.4499969482422
+389172,MCD,2015-12-02,113.72000122070312
+389173,MCD,2015-12-03,113.38999938964844
+389174,MCD,2015-12-04,116.1999969482422
+389175,MCD,2015-12-07,116.41999816894533
+389176,MCD,2015-12-08,116.52999877929688
+389177,MCD,2015-12-09,116.58000183105467
+389178,MCD,2015-12-10,117.1999969482422
+389179,MCD,2015-12-11,116.08000183105467
+389180,MCD,2015-12-14,116.26000213623048
+389181,MCD,2015-12-15,116.93000030517578
+389182,MCD,2015-12-16,117.83999633789062
+389183,MCD,2015-12-17,117.5
+389184,MCD,2015-12-18,116.66000366210938
+389185,MCD,2015-12-21,117.69000244140624
+389186,MCD,2015-12-22,117.72000122070312
+389187,MCD,2015-12-23,118.8000030517578
+389188,MCD,2015-12-24,118.56999969482422
+389189,MCD,2015-12-28,118.75
+389190,MCD,2015-12-29,120.06999969482422
+389191,MCD,2015-12-30,119.43000030517578
+389192,MCD,2015-12-31,118.13999938964844
+389193,MCD,2016-01-04,117.58000183105467
+389194,MCD,2016-01-05,119.1999969482422
+389195,MCD,2016-01-06,118.4000015258789
+389196,MCD,2016-01-07,115.66000366210938
+389197,MCD,2016-01-08,115.4800033569336
+389198,MCD,2016-01-11,116.69000244140624
+389199,MCD,2016-01-12,117.44000244140624
+389200,MCD,2016-01-13,115.12000274658205
+389201,MCD,2016-01-14,116.62000274658205
+389202,MCD,2016-01-15,115.18000030517578
+389203,MCD,2016-01-19,117.5
+389204,MCD,2016-01-20,115.77999877929688
+389205,MCD,2016-01-21,117.83999633789062
+389206,MCD,2016-01-22,118.4000015258789
+389207,MCD,2016-01-25,119.1999969482422
+389208,MCD,2016-01-26,120.43000030517578
+389209,MCD,2016-01-27,120.87000274658205
+389210,MCD,2016-01-28,122.37999725341795
+389211,MCD,2016-01-29,123.77999877929688
+389212,MCD,2016-02-01,124.61000061035156
+389213,MCD,2016-02-02,123.9499969482422
+389214,MCD,2016-02-03,121.47000122070312
+389215,MCD,2016-02-04,120.66000366210938
+389216,MCD,2016-02-05,115.4000015258789
+389217,MCD,2016-02-08,116.0500030517578
+389218,MCD,2016-02-09,117.01000213623048
+389219,MCD,2016-02-10,117.54000091552734
+389220,MCD,2016-02-11,116.7300033569336
+389221,MCD,2016-02-12,117.93000030517578
+389222,MCD,2016-02-16,119.18000030517578
+389223,MCD,2016-02-17,118.63999938964844
+389224,MCD,2016-02-18,117.16999816894533
+389225,MCD,2016-02-19,116.52999877929688
+389226,MCD,2016-02-22,117.66999816894533
+389227,MCD,2016-02-23,116.9000015258789
+389228,MCD,2016-02-24,117.05999755859376
+389229,MCD,2016-02-25,118.37000274658205
+389230,MCD,2016-02-26,117.05999755859376
+389231,MCD,2016-02-29,117.19000244140624
+389232,MCD,2016-03-01,118.8499984741211
+389233,MCD,2016-03-02,118.4800033569336
+389234,MCD,2016-03-03,116.69000244140624
+389235,MCD,2016-03-04,117.18000030517578
+389236,MCD,2016-03-07,117.1500015258789
+389237,MCD,2016-03-08,118.41999816894533
+389238,MCD,2016-03-09,119.63999938964844
+389239,MCD,2016-03-10,119.9800033569336
+389240,MCD,2016-03-11,121.5500030517578
+389241,MCD,2016-03-14,122.9000015258789
+389242,MCD,2016-03-15,123.43000030517578
+389243,MCD,2016-03-16,123.5199966430664
+389244,MCD,2016-03-17,123.16000366210938
+389245,MCD,2016-03-18,124.08000183105467
+389246,MCD,2016-03-21,123.80999755859376
+389247,MCD,2016-03-22,123.81999969482422
+389248,MCD,2016-03-23,124.19000244140624
+389249,MCD,2016-03-24,123.29000091552734
+389250,MCD,2016-03-28,123.16999816894533
+389251,MCD,2016-03-29,123.97000122070312
+389252,MCD,2016-03-30,125.83000183105467
+389253,MCD,2016-03-31,125.68000030517578
+389254,MCD,2016-04-01,127.0199966430664
+389255,MCD,2016-04-04,127.56999969482422
+389256,MCD,2016-04-05,127.37999725341795
+389257,MCD,2016-04-06,127.5199966430664
+389258,MCD,2016-04-07,128.13999938964844
+389259,MCD,2016-04-08,127.95999908447266
+389260,MCD,2016-04-11,127.55999755859376
+389261,MCD,2016-04-12,127.61000061035156
+389262,MCD,2016-04-13,126.88999938964844
+389263,MCD,2016-04-14,127.51000213623048
+389264,MCD,2016-04-15,127.77999877929688
+389265,MCD,2016-04-18,128.85000610351562
+389266,MCD,2016-04-19,128.86000061035156
+389267,MCD,2016-04-20,128.5500030517578
+389268,MCD,2016-04-21,125.79000091552734
+389269,MCD,2016-04-22,125.5
+389270,MCD,2016-04-25,127.45999908447266
+389271,MCD,2016-04-26,127.70999908447266
+389272,MCD,2016-04-27,128.3000030517578
+389273,MCD,2016-04-28,127.91999816894533
+389274,MCD,2016-04-29,126.48999786376952
+389275,MCD,2016-05-02,128.1999969482422
+389276,MCD,2016-05-03,128.39999389648438
+389277,MCD,2016-05-04,129.3300018310547
+389278,MCD,2016-05-05,129.27999877929688
+389279,MCD,2016-05-06,130.5800018310547
+389280,MCD,2016-05-09,130.8300018310547
+389281,MCD,2016-05-10,131.60000610351562
+389282,MCD,2016-05-11,129.13999938964844
+389283,MCD,2016-05-12,130.1199951171875
+389284,MCD,2016-05-13,128.8300018310547
+389285,MCD,2016-05-16,129.63999938964844
+389286,MCD,2016-05-17,127.69000244140624
+389287,MCD,2016-05-18,126.20999908447266
+389288,MCD,2016-05-19,125.29000091552734
+389289,MCD,2016-05-20,122.55999755859376
+389290,MCD,2016-05-23,122.80999755859376
+389291,MCD,2016-05-24,123.9499969482422
+389292,MCD,2016-05-25,123.26000213623048
+389293,MCD,2016-05-26,123.79000091552734
+389294,MCD,2016-05-27,123.25
+389295,MCD,2016-05-31,122.05999755859376
+389296,MCD,2016-06-01,121.97000122070312
+389297,MCD,2016-06-02,121.16999816894533
+389298,MCD,2016-06-03,121.3499984741211
+389299,MCD,2016-06-06,122.0
+389300,MCD,2016-06-07,121.9000015258789
+389301,MCD,2016-06-08,122.11000061035156
+389302,MCD,2016-06-09,122.79000091552734
+389303,MCD,2016-06-10,122.36000061035156
+389304,MCD,2016-06-13,122.98999786376952
+389305,MCD,2016-06-14,122.51000213623048
+389306,MCD,2016-06-15,122.25
+389307,MCD,2016-06-16,122.47000122070312
+389308,MCD,2016-06-17,122.2699966430664
+389309,MCD,2016-06-20,123.41999816894533
+389310,MCD,2016-06-21,122.62999725341795
+389311,MCD,2016-06-22,120.62000274658205
+389312,MCD,2016-06-23,121.20999908447266
+389313,MCD,2016-06-24,119.44000244140624
+389314,MCD,2016-06-27,116.3000030517578
+389315,MCD,2016-06-28,118.5
+389316,MCD,2016-06-29,119.48999786376952
+389317,MCD,2016-06-30,120.33999633789062
+389318,MCD,2016-07-01,120.4000015258789
+389319,MCD,2016-07-05,120.76000213623048
+389320,MCD,2016-07-06,120.62999725341795
+389321,MCD,2016-07-07,120.91999816894533
+389322,MCD,2016-07-08,121.30999755859376
+389323,MCD,2016-07-11,122.0
+389324,MCD,2016-07-12,122.25
+389325,MCD,2016-07-13,122.81999969482422
+389326,MCD,2016-07-14,123.93000030517578
+389327,MCD,2016-07-15,123.61000061035156
+389328,MCD,2016-07-18,123.8000030517578
+389329,MCD,2016-07-19,126.5
+389330,MCD,2016-07-20,126.05999755859376
+389331,MCD,2016-07-21,127.18000030517578
+389332,MCD,2016-07-22,128.25999450683594
+389333,MCD,2016-07-25,127.4000015258789
+389334,MCD,2016-07-26,121.70999908447266
+389335,MCD,2016-07-27,119.4800033569336
+389336,MCD,2016-07-28,119.41999816894533
+389337,MCD,2016-07-29,117.6500015258789
+389338,MCD,2016-08-01,118.01000213623048
+389339,MCD,2016-08-02,117.6999969482422
+389340,MCD,2016-08-03,117.5199966430664
+389341,MCD,2016-08-04,118.3000030517578
+389342,MCD,2016-08-05,119.20999908447266
+389343,MCD,2016-08-08,118.29000091552734
+389344,MCD,2016-08-09,118.30999755859376
+389345,MCD,2016-08-10,118.8000030517578
+389346,MCD,2016-08-11,119.37999725341795
+389347,MCD,2016-08-12,119.5199966430664
+389348,MCD,2016-08-15,118.5199966430664
+389349,MCD,2016-08-16,117.94000244140624
+389350,MCD,2016-08-17,117.0999984741211
+389351,MCD,2016-08-18,117.12999725341795
+389352,MCD,2016-08-19,115.01000213623048
+389353,MCD,2016-08-22,115.41999816894533
+389354,MCD,2016-08-23,115.19000244140624
+389355,MCD,2016-08-24,114.87000274658205
+389356,MCD,2016-08-25,115.43000030517578
+389357,MCD,2016-08-26,114.44000244140624
+389358,MCD,2016-08-29,115.41000366210938
+389359,MCD,2016-08-30,115.36000061035156
+389360,MCD,2016-08-31,115.66000366210938
+389361,MCD,2016-09-01,115.4000015258789
+389362,MCD,2016-09-02,115.83000183105467
+389363,MCD,2016-09-06,117.25
+389364,MCD,2016-09-07,116.91999816894533
+389365,MCD,2016-09-08,116.16999816894533
+389366,MCD,2016-09-09,114.58000183105467
+389367,MCD,2016-09-12,115.9499969482422
+389368,MCD,2016-09-13,114.7300033569336
+389369,MCD,2016-09-14,115.18000030517578
+389370,MCD,2016-09-15,116.13999938964844
+389371,MCD,2016-09-16,115.27999877929688
+389372,MCD,2016-09-19,115.20999908447266
+389373,MCD,2016-09-20,116.4499969482422
+389374,MCD,2016-09-21,116.93000030517578
+389375,MCD,2016-09-22,117.36000061035156
+389376,MCD,2016-09-23,117.16999816894533
+389377,MCD,2016-09-26,116.52999877929688
+389378,MCD,2016-09-27,116.87999725341795
+389379,MCD,2016-09-28,115.18000030517578
+389380,MCD,2016-09-29,114.79000091552734
+389381,MCD,2016-09-30,115.36000061035156
+389382,MCD,2016-10-03,114.63999938964844
+389383,MCD,2016-10-04,113.5
+389384,MCD,2016-10-05,113.41000366210938
+389385,MCD,2016-10-06,113.91999816894533
+389386,MCD,2016-10-07,113.4499969482422
+389387,MCD,2016-10-10,114.70999908447266
+389388,MCD,2016-10-11,113.68000030517578
+389389,MCD,2016-10-12,114.70999908447266
+389390,MCD,2016-10-13,115.41000366210938
+389391,MCD,2016-10-14,114.08999633789062
+389392,MCD,2016-10-17,112.41000366210938
+389393,MCD,2016-10-18,111.25
+389394,MCD,2016-10-19,111.26000213623048
+389395,MCD,2016-10-20,110.56999969482422
+389396,MCD,2016-10-21,113.93000030517578
+389397,MCD,2016-10-24,113.56999969482422
+389398,MCD,2016-10-25,112.72000122070312
+389399,MCD,2016-10-26,112.11000061035156
+389400,MCD,2016-10-27,112.08000183105467
+389401,MCD,2016-10-28,112.0999984741211
+389402,MCD,2016-10-31,112.56999969482422
+389403,MCD,2016-11-01,112.25
+389404,MCD,2016-11-02,112.38999938964844
+389405,MCD,2016-11-03,111.72000122070312
+389406,MCD,2016-11-04,111.04000091552734
+389407,MCD,2016-11-07,112.81999969482422
+389408,MCD,2016-11-08,114.11000061035156
+389409,MCD,2016-11-09,114.9800033569336
+389410,MCD,2016-11-10,114.51000213623048
+389411,MCD,2016-11-11,114.22000122070312
+389412,MCD,2016-11-14,117.86000061035156
+389413,MCD,2016-11-15,118.31999969482422
+389414,MCD,2016-11-16,119.20999908447266
+389415,MCD,2016-11-17,119.4499969482422
+389416,MCD,2016-11-18,120.0
+389417,MCD,2016-11-21,119.5
+389418,MCD,2016-11-22,119.69000244140624
+389419,MCD,2016-11-23,120.13999938964844
+389420,MCD,2016-11-25,120.66000366210938
+389421,MCD,2016-11-28,121.81999969482422
+389422,MCD,2016-11-29,120.68000030517578
+389423,MCD,2016-11-30,119.2699966430664
+389424,MCD,2016-12-01,118.47000122070312
+389425,MCD,2016-12-02,118.23999786376952
+389426,MCD,2016-12-05,119.29000091552734
+389427,MCD,2016-12-06,119.25
+389428,MCD,2016-12-07,119.91999816894533
+389429,MCD,2016-12-08,120.4499969482422
+389430,MCD,2016-12-09,121.26000213623048
+389431,MCD,2016-12-12,121.73999786376952
+389432,MCD,2016-12-13,122.68000030517578
+389433,MCD,2016-12-14,122.83999633789062
+389434,MCD,2016-12-15,122.36000061035156
+389435,MCD,2016-12-16,123.23999786376952
+389436,MCD,2016-12-19,122.98999786376952
+389437,MCD,2016-12-20,123.33000183105467
+389438,MCD,2016-12-21,123.18000030517578
+389439,MCD,2016-12-22,123.72000122070312
+389440,MCD,2016-12-23,123.13999938964844
+389441,MCD,2016-12-27,123.06999969482422
+389442,MCD,2016-12-28,122.68000030517578
+389443,MCD,2016-12-29,122.79000091552734
+389444,MCD,2016-12-30,121.72000122070312
+389445,MCD,2017-01-03,119.62000274658205
+389446,MCD,2017-01-04,119.4800033569336
+389447,MCD,2017-01-05,119.6999969482422
+389448,MCD,2017-01-06,120.76000213623048
+389449,MCD,2017-01-09,120.43000030517578
+389450,MCD,2017-01-10,120.25
+389451,MCD,2017-01-11,120.87999725341795
+389452,MCD,2017-01-12,122.0999984741211
+389453,MCD,2017-01-13,121.5
+389454,MCD,2017-01-17,122.75
+389455,MCD,2017-01-18,122.70999908447266
+389456,MCD,2017-01-19,122.18000030517578
+389457,MCD,2017-01-20,122.26000213623048
+389458,MCD,2017-01-23,121.37999725341795
+389459,MCD,2017-01-24,121.0500030517578
+389460,MCD,2017-01-25,121.79000091552734
+389461,MCD,2017-01-26,121.87999725341795
+389462,MCD,2017-01-27,122.86000061035156
+389463,MCD,2017-01-30,123.0199966430664
+389464,MCD,2017-01-31,122.56999969482422
+389465,MCD,2017-02-01,122.41999816894533
+389466,MCD,2017-02-02,123.22000122070312
+389467,MCD,2017-02-03,124.23999786376952
+389468,MCD,2017-02-06,124.4499969482422
+389469,MCD,2017-02-07,124.58999633789062
+389470,MCD,2017-02-08,124.66999816894533
+389471,MCD,2017-02-09,124.4800033569336
+389472,MCD,2017-02-10,125.81999969482422
+389473,MCD,2017-02-13,125.54000091552734
+389474,MCD,2017-02-14,125.80999755859376
+389475,MCD,2017-02-15,126.4800033569336
+389476,MCD,2017-02-16,126.6999969482422
+389477,MCD,2017-02-17,127.8000030517578
+389478,MCD,2017-02-21,128.0399932861328
+389479,MCD,2017-02-22,127.8499984741211
+389480,MCD,2017-02-23,128.27000427246094
+389481,MCD,2017-02-24,128.64999389648438
+389482,MCD,2017-02-27,126.98999786376952
+389483,MCD,2017-02-28,127.6500015258789
+389484,MCD,2017-03-01,129.0500030517578
+389485,MCD,2017-03-02,128.22999572753906
+389486,MCD,2017-03-03,127.9000015258789
+389487,MCD,2017-03-06,128.02999877929688
+389488,MCD,2017-03-07,128.07000732421875
+389489,MCD,2017-03-08,128.08999633789062
+389490,MCD,2017-03-09,128.13999938964844
+389491,MCD,2017-03-10,127.9800033569336
+389492,MCD,2017-03-13,127.61000061035156
+389493,MCD,2017-03-14,127.8000030517578
+389494,MCD,2017-03-15,127.87999725341795
+389495,MCD,2017-03-16,127.9800033569336
+389496,MCD,2017-03-17,128.63999938964844
+389497,MCD,2017-03-20,128.77999877929688
+389498,MCD,2017-03-21,128.52000427246094
+389499,MCD,2017-03-22,129.10000610351562
+389500,MCD,2017-03-23,129.0
+389501,MCD,2017-03-24,129.33999633789062
+389502,MCD,2017-03-27,129.49000549316406
+389503,MCD,2017-03-28,129.4499969482422
+389504,MCD,2017-03-29,128.83999633789062
+389505,MCD,2017-03-30,129.32000732421875
+389506,MCD,2017-03-31,129.61000061035156
+389507,MCD,2017-04-03,129.61000061035156
+389508,MCD,2017-04-04,129.2899932861328
+389509,MCD,2017-04-05,130.41000366210938
+389510,MCD,2017-04-06,130.14999389648438
+389511,MCD,2017-04-07,129.9600067138672
+389512,MCD,2017-04-10,129.97999572753906
+389513,MCD,2017-04-11,131.1999969482422
+389514,MCD,2017-04-12,131.25999450683594
+389515,MCD,2017-04-13,130.75999450683594
+389516,MCD,2017-04-17,131.35000610351562
+389517,MCD,2017-04-18,132.3000030517578
+389518,MCD,2017-04-19,132.63999938964844
+389519,MCD,2017-04-20,133.27000427246094
+389520,MCD,2017-04-21,133.41000366210938
+389521,MCD,2017-04-24,134.22999572753906
+389522,MCD,2017-04-25,141.6999969482422
+389523,MCD,2017-04-26,140.83999633789062
+389524,MCD,2017-04-27,140.8699951171875
+389525,MCD,2017-04-28,139.92999267578125
+389526,MCD,2017-05-01,141.14999389648438
+389527,MCD,2017-05-02,141.22999572753906
+389528,MCD,2017-05-03,142.6199951171875
+389529,MCD,2017-05-04,143.4499969482422
+389530,MCD,2017-05-05,143.9600067138672
+389531,MCD,2017-05-08,144.24000549316406
+389532,MCD,2017-05-09,144.36000061035156
+389533,MCD,2017-05-10,144.52000427246094
+389534,MCD,2017-05-11,144.2100067138672
+389535,MCD,2017-05-12,145.36000061035156
+389536,MCD,2017-05-15,146.27999877929688
+389537,MCD,2017-05-16,147.2899932861328
+389538,MCD,2017-05-17,146.41000366210938
+389539,MCD,2017-05-18,147.00999450683594
+389540,MCD,2017-05-19,148.14999389648438
+389541,MCD,2017-05-22,148.19000244140625
+389542,MCD,2017-05-23,147.82000732421875
+389543,MCD,2017-05-24,149.5
+389544,MCD,2017-05-25,149.77999877929688
+389545,MCD,2017-05-26,149.86000061035156
+389546,MCD,2017-05-30,149.92999267578125
+389547,MCD,2017-05-31,150.88999938964844
+389548,MCD,2017-06-01,152.38999938964844
+389549,MCD,2017-06-02,153.74000549316406
+389550,MCD,2017-06-05,152.7899932861328
+389551,MCD,2017-06-06,151.22999572753906
+389552,MCD,2017-06-07,151.94000244140625
+389553,MCD,2017-06-08,151.42999267578125
+389554,MCD,2017-06-09,151.47999572753906
+389555,MCD,2017-06-12,148.47000122070312
+389556,MCD,2017-06-13,149.82000732421875
+389557,MCD,2017-06-14,150.67999267578125
+389558,MCD,2017-06-15,151.1699981689453
+389559,MCD,2017-06-16,151.99000549316406
+389560,MCD,2017-06-19,153.13999938964844
+389561,MCD,2017-06-20,154.07000732421875
+389562,MCD,2017-06-21,153.72999572753906
+389563,MCD,2017-06-22,154.8000030517578
+389564,MCD,2017-06-23,154.63999938964844
+389565,MCD,2017-06-26,153.9600067138672
+389566,MCD,2017-06-27,153.72000122070312
+389567,MCD,2017-06-28,154.3000030517578
+389568,MCD,2017-06-29,153.1300048828125
+389569,MCD,2017-06-30,153.16000366210938
+389570,MCD,2017-07-03,152.5
+389571,MCD,2017-07-05,153.07000732421875
+389572,MCD,2017-07-06,153.08999633789062
+389573,MCD,2017-07-07,156.27000427246094
+389574,MCD,2017-07-10,155.52000427246094
+389575,MCD,2017-07-11,154.91000366210938
+389576,MCD,2017-07-12,156.5800018310547
+389577,MCD,2017-07-13,155.0399932861328
+389578,MCD,2017-07-14,155.27999877929688
+389579,MCD,2017-07-17,155.25999450683594
+389580,MCD,2017-07-18,153.9600067138672
+389581,MCD,2017-07-19,153.88999938964844
+389582,MCD,2017-07-20,154.2100067138672
+389583,MCD,2017-07-21,153.9199981689453
+389584,MCD,2017-07-24,151.85000610351562
+389585,MCD,2017-07-25,159.07000732421875
+389586,MCD,2017-07-26,156.50999450683594
+389587,MCD,2017-07-27,156.9499969482422
+389588,MCD,2017-07-28,155.85000610351562
+389589,MCD,2017-07-31,155.13999938964844
+389590,MCD,2017-08-01,154.0399932861328
+389591,MCD,2017-08-02,156.58999633789062
+389592,MCD,2017-08-03,154.72000122070312
+389593,MCD,2017-08-04,153.82000732421875
+389594,MCD,2017-08-07,154.97000122070312
+389595,MCD,2017-08-08,154.9199981689453
+389596,MCD,2017-08-09,154.9199981689453
+389597,MCD,2017-08-10,156.6199951171875
+389598,MCD,2017-08-11,157.3000030517578
+389599,MCD,2017-08-14,157.25999450683594
+389600,MCD,2017-08-15,157.6199951171875
+389601,MCD,2017-08-16,158.89999389648438
+389602,MCD,2017-08-17,157.88999938964844
+389603,MCD,2017-08-18,157.75999450683594
+389604,MCD,2017-08-21,158.36000061035156
+389605,MCD,2017-08-22,159.63999938964844
+389606,MCD,2017-08-23,158.80999755859375
+389607,MCD,2017-08-24,158.41000366210938
+389608,MCD,2017-08-25,158.82000732421875
+389609,MCD,2017-08-28,159.6699981689453
+389610,MCD,2017-08-29,159.3800048828125
+389611,MCD,2017-08-30,159.52999877929688
+389612,MCD,2017-08-31,159.97000122070312
+389613,MCD,2017-09-01,159.80999755859375
+389614,MCD,2017-09-05,159.10000610351562
+389615,MCD,2017-09-06,158.22000122070312
+389616,MCD,2017-09-07,159.89999389648438
+389617,MCD,2017-09-08,159.7100067138672
+389618,MCD,2017-09-11,161.52999877929688
+389619,MCD,2017-09-12,156.3300018310547
+389620,MCD,2017-09-13,157.0
+389621,MCD,2017-09-14,157.0
+389622,MCD,2017-09-15,156.9199981689453
+389623,MCD,2017-09-18,156.67999267578125
+389624,MCD,2017-09-19,157.42999267578125
+389625,MCD,2017-09-20,159.8800048828125
+389626,MCD,2017-09-21,159.02999877929688
+389627,MCD,2017-09-22,158.91000366210938
+389628,MCD,2017-09-25,156.25999450683594
+389629,MCD,2017-09-26,153.35000610351562
+389630,MCD,2017-09-27,154.0500030517578
+389631,MCD,2017-09-28,157.49000549316406
+389632,MCD,2017-09-29,156.67999267578125
+389633,MCD,2017-10-02,156.9600067138672
+389634,MCD,2017-10-03,156.86000061035156
+389635,MCD,2017-10-04,157.2100067138672
+389636,MCD,2017-10-05,158.8000030517578
+389637,MCD,2017-10-06,159.60000610351562
+389638,MCD,2017-10-09,160.1199951171875
+389639,MCD,2017-10-10,160.5800018310547
+389640,MCD,2017-10-11,163.14999389648438
+389641,MCD,2017-10-12,163.91000366210938
+389642,MCD,2017-10-13,165.3699951171875
+389643,MCD,2017-10-16,165.00999450683594
+389644,MCD,2017-10-17,165.39999389648438
+389645,MCD,2017-10-18,165.77000427246094
+389646,MCD,2017-10-19,166.5
+389647,MCD,2017-10-20,166.3000030517578
+389648,MCD,2017-10-23,163.33999633789062
+389649,MCD,2017-10-24,163.8800048828125
+389650,MCD,2017-10-25,163.5800018310547
+389651,MCD,2017-10-26,164.00999450683594
+389652,MCD,2017-10-27,165.38999938964844
+389653,MCD,2017-10-30,166.22999572753906
+389654,MCD,2017-10-31,166.91000366210938
+389655,MCD,2017-11-01,166.3699951171875
+389656,MCD,2017-11-02,168.10000610351562
+389657,MCD,2017-11-03,168.64999389648438
+389658,MCD,2017-11-06,170.07000732421875
+389659,MCD,2017-11-07,170.77000427246094
+389660,MCD,2017-11-08,170.10000610351562
+389661,MCD,2017-11-09,167.0
+389662,MCD,2017-11-10,165.58999633789062
+389663,MCD,2017-11-13,167.3699951171875
+389664,MCD,2017-11-14,168.11000061035156
+389665,MCD,2017-11-15,167.32000732421875
+389666,MCD,2017-11-16,168.08999633789062
+389667,MCD,2017-11-17,166.72000122070312
+389668,MCD,2017-11-20,166.92999267578125
+389669,MCD,2017-11-21,168.3000030517578
+389670,MCD,2017-11-22,169.0500030517578
+389671,MCD,2017-11-24,169.11000061035156
+389672,MCD,2017-11-27,168.9600067138672
+389673,MCD,2017-11-28,171.33999633789062
+389674,MCD,2017-11-29,170.42999267578125
+389675,MCD,2017-11-30,171.97000122070312
+389676,MCD,2017-12-01,172.8699951171875
+389677,MCD,2017-12-04,170.64999389648438
+389678,MCD,2017-12-05,172.99000549316406
+389679,MCD,2017-12-06,173.47999572753906
+389680,MCD,2017-12-07,172.91000366210938
+389681,MCD,2017-12-08,173.14999389648438
+389682,MCD,2017-12-11,173.25
+389683,MCD,2017-12-12,172.22999572753906
+389684,MCD,2017-12-13,173.5500030517578
+389685,MCD,2017-12-14,173.13999938964844
+389686,MCD,2017-12-15,174.05999755859375
+389687,MCD,2017-12-18,174.1999969482422
+389688,MCD,2017-12-19,173.38999938964844
+389689,MCD,2017-12-20,172.1699981689453
+389690,MCD,2017-12-21,171.85000610351562
+389691,MCD,2017-12-22,171.4199981689453
+389692,MCD,2017-12-26,171.2899932861328
+389693,MCD,2017-12-27,172.6699981689453
+389694,MCD,2017-12-28,173.10000610351562
+389695,MCD,2017-12-29,172.1199951171875
+389696,MCD,2018-01-02,173.22000122070312
+389697,MCD,2018-01-03,172.49000549316406
+389698,MCD,2018-01-04,173.6999969482422
+389699,MCD,2018-01-05,174.0500030517578
+389700,MCD,2018-01-08,173.92999267578125
+389701,MCD,2018-01-09,173.5399932861328
+389702,MCD,2018-01-10,173.50999450683594
+389703,MCD,2018-01-11,173.38999938964844
+389704,MCD,2018-01-12,173.57000732421875
+389705,MCD,2018-01-16,173.67999267578125
+389706,MCD,2018-01-17,174.97999572753906
+389707,MCD,2018-01-18,174.57000732421875
+389708,MCD,2018-01-19,176.1199951171875
+389709,MCD,2018-01-22,176.2100067138672
+389710,MCD,2018-01-23,176.80999755859375
+389711,MCD,2018-01-24,176.1199951171875
+389712,MCD,2018-01-25,175.66000366210938
+389713,MCD,2018-01-26,178.36000061035156
+389714,MCD,2018-01-29,177.77000427246094
+389715,MCD,2018-01-30,172.47999572753906
+389716,MCD,2018-01-31,171.13999938964844
+389717,MCD,2018-02-01,171.89999389648438
+389718,MCD,2018-02-02,169.3800048828125
+389719,MCD,2018-02-05,163.85000610351562
+389720,MCD,2018-02-06,165.17999267578125
+389721,MCD,2018-02-07,165.7100067138672
+389722,MCD,2018-02-08,158.97000122070312
+389723,MCD,2018-02-09,160.8000030517578
+389724,MCD,2018-02-12,163.89999389648438
+389725,MCD,2018-02-13,162.39999389648438
+389726,MCD,2018-02-14,159.99000549316406
+389727,MCD,2018-02-15,160.77999877929688
+389728,MCD,2018-02-16,157.7899932861328
+389729,MCD,2018-02-20,157.16000366210938
+389730,MCD,2018-02-21,158.63999938964844
+389731,MCD,2018-02-22,160.66000366210938
+389732,MCD,2018-02-23,163.05999755859375
+389733,MCD,2018-02-26,163.5800018310547
+389734,MCD,2018-02-27,160.66000366210938
+389735,MCD,2018-02-28,157.74000549316406
+389736,MCD,2018-03-01,155.6999969482422
+389737,MCD,2018-03-02,148.27000427246094
+389738,MCD,2018-03-05,151.02999877929688
+389739,MCD,2018-03-06,151.1999969482422
+389740,MCD,2018-03-07,152.3800048828125
+389741,MCD,2018-03-08,154.44000244140625
+389742,MCD,2018-03-09,157.24000549316406
+389743,MCD,2018-03-12,157.74000549316406
+389744,MCD,2018-03-13,158.22000122070312
+389745,MCD,2018-03-14,158.24000549316406
+389746,MCD,2018-03-15,161.61000061035156
+389747,MCD,2018-03-16,162.36000061035156
+389748,MCD,2018-03-19,159.00999450683594
+389749,MCD,2018-03-20,159.3800048828125
+389750,MCD,2018-03-21,158.66000366210938
+389751,MCD,2018-03-22,157.0399932861328
+389752,MCD,2018-03-23,154.97999572753906
+389753,MCD,2018-03-26,158.00999450683594
+389754,MCD,2018-03-27,157.47999572753906
+389755,MCD,2018-03-28,158.41000366210938
+389756,MCD,2018-03-29,156.3800048828125
+389757,MCD,2018-04-02,157.72000122070312
+389758,MCD,2018-04-03,160.39999389648438
+389759,MCD,2018-04-04,161.72999572753906
+389760,MCD,2018-04-05,163.9499969482422
+389761,MCD,2018-04-06,161.25
+389762,MCD,2018-04-09,161.22999572753906
+389763,MCD,2018-04-10,162.77000427246094
+389764,MCD,2018-04-11,163.33999633789062
+389765,MCD,2018-04-12,161.6199951171875
+389766,MCD,2018-04-13,161.72999572753906
+389767,MCD,2018-04-16,161.6300048828125
+389768,MCD,2018-04-17,162.5500030517578
+389769,MCD,2018-04-18,161.80999755859375
+389770,MCD,2018-04-19,159.52999877929688
+389771,MCD,2018-04-20,158.77000427246094
+389772,MCD,2018-04-23,158.99000549316406
+389773,MCD,2018-04-24,157.32000732421875
+389774,MCD,2018-04-25,155.94000244140625
+389775,MCD,2018-04-26,158.89999389648438
+389776,MCD,2018-04-27,158.3000030517578
+389777,MCD,2018-04-30,167.44000244140625
+389778,MCD,2018-05-01,163.44000244140625
+389779,MCD,2018-05-02,160.67999267578125
+389780,MCD,2018-05-03,160.0800018310547
+389781,MCD,2018-05-04,165.02999877929688
+389782,MCD,2018-05-07,165.0
+389783,MCD,2018-05-08,164.77000427246094
+389784,MCD,2018-05-09,164.24000549316406
+389785,MCD,2018-05-10,165.07000732421875
+389786,MCD,2018-05-11,165.38999938964844
+389787,MCD,2018-05-14,164.72000122070312
+389788,MCD,2018-05-15,163.05999755859375
+389789,MCD,2018-05-16,162.8699951171875
+389790,MCD,2018-05-17,161.30999755859375
+389791,MCD,2018-05-18,160.97999572753906
+389792,MCD,2018-05-21,161.47999572753906
+389793,MCD,2018-05-22,159.4499969482422
+389794,MCD,2018-05-23,161.6199951171875
+389795,MCD,2018-05-24,162.38999938964844
+389796,MCD,2018-05-25,163.2100067138672
+389797,MCD,2018-05-29,160.6199951171875
+389798,MCD,2018-05-30,161.82000732421875
+389799,MCD,2018-05-31,160.00999450683594
+389800,MCD,2018-06-01,159.16000366210938
+389801,MCD,2018-06-04,160.22000122070312
+389802,MCD,2018-06-05,159.47999572753906
+389803,MCD,2018-06-06,162.3800048828125
+389804,MCD,2018-06-07,169.47999572753906
+389805,MCD,2018-06-08,168.91000366210938
+389806,MCD,2018-06-11,166.49000549316406
+389807,MCD,2018-06-12,166.72999572753906
+389808,MCD,2018-06-13,166.5800018310547
+389809,MCD,2018-06-14,167.0500030517578
+389810,MCD,2018-06-15,166.4600067138672
+389811,MCD,2018-06-18,166.27999877929688
+389812,MCD,2018-06-19,164.97000122070312
+389813,MCD,2018-06-20,162.55999755859375
+389814,MCD,2018-06-21,160.52999877929688
+389815,MCD,2018-06-22,164.5500030517578
+389816,MCD,2018-06-25,159.80999755859375
+389817,MCD,2018-06-26,160.91000366210938
+389818,MCD,2018-06-27,157.4199981689453
+389819,MCD,2018-06-28,156.32000732421875
+389820,MCD,2018-06-29,156.69000244140625
+389821,MCD,2018-07-02,156.8699951171875
+389822,MCD,2018-07-03,156.47999572753906
+389823,MCD,2018-07-05,157.32000732421875
+389824,MCD,2018-07-06,159.4199981689453
+389825,MCD,2018-07-09,159.94000244140625
+389826,MCD,2018-07-10,160.6199951171875
+389827,MCD,2018-07-11,158.6199951171875
+389828,MCD,2018-07-12,159.1199951171875
+389829,MCD,2018-07-13,158.50999450683594
+389830,MCD,2018-07-16,158.77999877929688
+389831,MCD,2018-07-17,159.75
+389832,MCD,2018-07-18,157.92999267578125
+389833,MCD,2018-07-19,157.41000366210938
+389834,MCD,2018-07-20,157.97000122070312
+389835,MCD,2018-07-23,158.75
+389836,MCD,2018-07-24,157.94000244140625
+389837,MCD,2018-07-25,158.88999938964844
+389838,MCD,2018-07-26,156.13999938964844
+389839,MCD,2018-07-27,157.47999572753906
+389840,MCD,2018-07-30,158.63999938964844
+389841,MCD,2018-07-31,157.5399932861328
+389842,MCD,2018-08-01,156.9199981689453
+389843,MCD,2018-08-02,155.41000366210938
+389844,MCD,2018-08-03,156.2100067138672
+389845,MCD,2018-08-06,156.72000122070312
+389846,MCD,2018-08-07,156.0399932861328
+389847,MCD,2018-08-08,158.9199981689453
+389848,MCD,2018-08-09,159.3000030517578
+389849,MCD,2018-08-10,158.67999267578125
+389850,MCD,2018-08-13,158.13999938964844
+389851,MCD,2018-08-14,160.60000610351562
+389852,MCD,2018-08-15,159.8800048828125
+389853,MCD,2018-08-16,161.72999572753906
+389854,MCD,2018-08-17,161.14999389648438
+389855,MCD,2018-08-20,161.67999267578125
+389856,MCD,2018-08-21,161.0399932861328
+389857,MCD,2018-08-22,160.5500030517578
+389858,MCD,2018-08-23,159.0500030517578
+389859,MCD,2018-08-24,159.3800048828125
+389860,MCD,2018-08-27,160.47999572753906
+389861,MCD,2018-08-28,161.63999938964844
+389862,MCD,2018-08-29,163.11000061035156
+389863,MCD,2018-08-30,162.8000030517578
+389864,MCD,2018-08-31,162.22999572753906
+389865,MCD,2018-09-04,161.72000122070312
+389866,MCD,2018-09-05,163.24000549316406
+389867,MCD,2018-09-06,163.74000549316406
+389868,MCD,2018-09-07,163.89999389648438
+389869,MCD,2018-09-10,165.07000732421875
+389870,MCD,2018-09-11,164.6199951171875
+389871,MCD,2018-09-12,164.74000549316406
+389872,MCD,2018-09-13,162.39999389648438
+389873,MCD,2018-09-14,160.83999633789062
+389874,MCD,2018-09-17,158.13999938964844
+389875,MCD,2018-09-18,157.77000427246094
+389876,MCD,2018-09-19,159.17999267578125
+389877,MCD,2018-09-20,160.7899932861328
+389878,MCD,2018-09-21,165.3000030517578
+389879,MCD,2018-09-24,163.30999755859375
+389880,MCD,2018-09-25,166.41000366210938
+389881,MCD,2018-09-26,165.75999450683594
+389882,MCD,2018-09-27,166.52999877929688
+389883,MCD,2018-09-28,167.2899932861328
+389884,MCD,2018-10-01,166.6699981689453
+389885,MCD,2018-10-02,165.17999267578125
+389886,MCD,2018-10-03,164.66000366210938
+389887,MCD,2018-10-04,165.8000030517578
+389888,MCD,2018-10-05,166.57000732421875
+389889,MCD,2018-10-08,167.77000427246094
+389890,MCD,2018-10-09,169.8300018310547
+389891,MCD,2018-10-10,168.3699951171875
+389892,MCD,2018-10-11,162.97000122070312
+389893,MCD,2018-10-12,163.82000732421875
+389894,MCD,2018-10-15,163.6699981689453
+389895,MCD,2018-10-16,164.07000732421875
+389896,MCD,2018-10-17,166.77000427246094
+389897,MCD,2018-10-18,166.80999755859375
+389898,MCD,2018-10-19,167.49000549316406
+389899,MCD,2018-10-22,166.6300048828125
+389900,MCD,2018-10-23,177.14999389648438
+389901,MCD,2018-10-24,177.35000610351562
+389902,MCD,2018-10-25,175.30999755859375
+389903,MCD,2018-10-26,173.33999633789062
+389904,MCD,2018-10-29,173.22999572753906
+389905,MCD,2018-10-30,178.49000549316406
+389906,MCD,2018-10-31,176.89999389648438
+389907,MCD,2018-11-01,174.8800048828125
+389908,MCD,2018-11-02,176.75
+389909,MCD,2018-11-05,180.38999938964844
+389910,MCD,2018-11-06,182.7100067138672
+389911,MCD,2018-11-07,184.25
+389912,MCD,2018-11-08,185.47999572753903
+389913,MCD,2018-11-09,185.94000244140625
+389914,MCD,2018-11-12,184.3699951171875
+389915,MCD,2018-11-13,184.00999450683597
+389916,MCD,2018-11-14,183.8500061035156
+389917,MCD,2018-11-15,183.55999755859372
+389918,MCD,2018-11-16,187.58999633789065
+389919,MCD,2018-11-19,186.72000122070312
+389920,MCD,2018-11-20,183.7100067138672
+389921,MCD,2018-11-21,182.72000122070312
+389922,MCD,2018-11-23,181.92999267578125
+389923,MCD,2018-11-26,183.88999938964844
+389924,MCD,2018-11-27,184.6300048828125
+389925,MCD,2018-11-28,187.8500061035156
+389926,MCD,2018-11-29,189.25999450683597
+389927,MCD,2018-11-30,188.50999450683597
+389928,MCD,2018-12-03,185.3699951171875
+389929,MCD,2018-12-04,185.0399932861328
+389930,MCD,2018-12-06,185.4499969482422
+389931,MCD,2018-12-07,182.9600067138672
+389932,MCD,2018-12-10,184.6499938964844
+389933,MCD,2018-12-11,183.58999633789065
+389934,MCD,2018-12-12,183.47999572753903
+389935,MCD,2018-12-13,186.42999267578125
+389936,MCD,2018-12-14,183.2899932861328
+389937,MCD,2018-12-17,180.7899932861328
+389938,MCD,2018-12-18,179.7100067138672
+389939,MCD,2018-12-19,179.16000366210938
+389940,MCD,2018-12-20,173.67999267578125
+389941,MCD,2018-12-21,174.14999389648438
+389942,MCD,2018-12-24,170.27999877929688
+389943,MCD,2018-12-26,174.02999877929688
+389944,MCD,2018-12-27,175.7100067138672
+389945,MCD,2018-12-28,175.55999755859375
+389946,MCD,2018-12-31,177.57000732421875
+389947,MCD,2019-01-02,176.05999755859375
+389948,MCD,2019-01-03,174.89999389648438
+389949,MCD,2019-01-04,178.27999877929688
+389950,MCD,2019-01-07,180.22000122070312
+389951,MCD,2019-01-08,180.6000061035156
+389952,MCD,2019-01-09,180.2899932861328
+389953,MCD,2019-01-10,181.5500030517578
+389954,MCD,2019-01-11,182.3699951171875
+389955,MCD,2019-01-14,181.22000122070312
+389956,MCD,2019-01-15,181.0200042724609
+389957,MCD,2019-01-16,179.35000610351562
+389958,MCD,2019-01-17,181.1100006103516
+389959,MCD,2019-01-18,182.57000732421875
+389960,MCD,2019-01-22,184.57000732421875
+389961,MCD,2019-01-23,186.08999633789065
+389962,MCD,2019-01-24,187.3699951171875
+389963,MCD,2019-01-25,184.0
+389964,MCD,2019-01-28,183.6000061035156
+389965,MCD,2019-01-29,182.1699981689453
+389966,MCD,2019-01-30,181.7700042724609
+389967,MCD,2019-01-31,178.77999877929688
+389968,MCD,2019-02-01,176.72000122070312
+389969,MCD,2019-02-04,177.5500030517578
+389970,MCD,2019-02-05,177.57000732421875
+389971,MCD,2019-02-06,176.17999267578125
+389972,MCD,2019-02-07,175.27999877929688
+389973,MCD,2019-02-08,174.75
+389974,MCD,2019-02-11,174.25999450683594
+389975,MCD,2019-02-12,173.97000122070312
+389976,MCD,2019-02-13,174.14999389648438
+389977,MCD,2019-02-14,175.8699951171875
+389978,MCD,2019-02-15,179.97000122070312
+389979,MCD,2019-02-19,179.25
+389980,MCD,2019-02-20,180.4900054931641
+389981,MCD,2019-02-21,182.80999755859372
+389982,MCD,2019-02-22,183.1699981689453
+389983,MCD,2019-02-25,182.6100006103516
+389984,MCD,2019-02-26,183.2100067138672
+389985,MCD,2019-02-27,183.3600006103516
+389986,MCD,2019-02-28,183.83999633789065
+389987,MCD,2019-03-01,185.0500030517578
+389988,MCD,2019-03-04,180.58999633789065
+389989,MCD,2019-03-05,181.3500061035156
+389990,MCD,2019-03-06,182.02999877929688
+389991,MCD,2019-03-07,180.5200042724609
+389992,MCD,2019-03-08,179.5
+389993,MCD,2019-03-11,181.0800018310547
+389994,MCD,2019-03-12,181.8300018310547
+389995,MCD,2019-03-13,182.05999755859372
+389996,MCD,2019-03-14,182.7400054931641
+389997,MCD,2019-03-15,185.3300018310547
+389998,MCD,2019-03-18,183.9499969482422
+389999,MCD,2019-03-19,183.1100006103516
+390000,MCD,2019-03-20,184.97000122070312
+390001,MCD,2019-03-21,186.3699951171875
+390002,MCD,2019-03-22,186.80999755859372
+390003,MCD,2019-03-25,185.72000122070312
+390004,MCD,2019-03-26,187.47999572753903
+390005,MCD,2019-03-27,187.50999450683597
+390006,MCD,2019-03-28,189.38999938964844
+390007,MCD,2019-03-29,189.8999938964844
+390008,MCD,2019-04-01,188.38999938964844
+390009,MCD,2019-04-02,188.3500061035156
+390010,MCD,2019-04-03,188.3500061035156
+390011,MCD,2019-04-04,189.8699951171875
+390012,MCD,2019-04-05,190.7100067138672
+390013,MCD,2019-04-08,189.8500061035156
+390014,MCD,2019-04-09,190.0800018310547
+390015,MCD,2019-04-10,189.22000122070312
+390016,MCD,2019-04-11,188.8800048828125
+390017,MCD,2019-04-12,191.6000061035156
+390018,MCD,2019-04-15,191.8500061035156
+390019,MCD,2019-04-16,191.6999969482422
+390020,MCD,2019-04-17,191.6100006103516
+390021,MCD,2019-04-18,194.91000366210935
+390022,MCD,2019-04-22,193.9199981689453
+390023,MCD,2019-04-23,195.25999450683597
+390024,MCD,2019-04-24,197.6300048828125
+390025,MCD,2019-04-25,197.92999267578125
+390026,MCD,2019-04-26,197.4199981689453
+390027,MCD,2019-04-29,197.1199951171875
+390028,MCD,2019-04-30,197.57000732421875
+390029,MCD,2019-05-01,194.1699981689453
+390030,MCD,2019-05-02,194.6100006103516
+390031,MCD,2019-05-03,197.5200042724609
+390032,MCD,2019-05-06,198.8999938964844
+390033,MCD,2019-05-07,198.0399932861328
+390034,MCD,2019-05-08,198.02999877929688
+390035,MCD,2019-05-09,197.72999572753903
+390036,MCD,2019-05-10,199.9900054931641
+390037,MCD,2019-05-13,199.02999877929688
+390038,MCD,2019-05-14,198.00999450683597
+390039,MCD,2019-05-15,199.07000732421875
+390040,MCD,2019-05-16,199.9900054931641
+390041,MCD,2019-05-17,199.22000122070312
+390042,MCD,2019-05-20,198.9900054931641
+390043,MCD,2019-05-21,199.83999633789065
+390044,MCD,2019-05-22,199.9600067138672
+390045,MCD,2019-05-23,198.97000122070312
+390046,MCD,2019-05-24,197.7700042724609
+390047,MCD,2019-05-28,196.6699981689453
+390048,MCD,2019-05-29,196.0200042724609
+390049,MCD,2019-05-30,199.2400054931641
+390050,MCD,2019-05-31,198.2700042724609
+390051,MCD,2019-06-03,198.77999877929688
+390052,MCD,2019-06-04,199.6300048828125
+390053,MCD,2019-06-05,200.1300048828125
+390054,MCD,2019-06-06,203.0500030517578
+390055,MCD,2019-06-07,205.47999572753903
+390056,MCD,2019-06-10,201.3000030517578
+390057,MCD,2019-06-11,203.25999450683597
+390058,MCD,2019-06-12,204.92999267578125
+390059,MCD,2019-06-13,204.4900054931641
+390060,MCD,2019-06-14,205.2899932861328
+390061,MCD,2019-06-17,203.80999755859372
+390062,MCD,2019-06-18,204.50999450683597
+390063,MCD,2019-06-19,204.5500030517578
+390064,MCD,2019-06-20,205.1199951171875
+390065,MCD,2019-06-21,204.25999450683597
+390066,MCD,2019-06-24,203.9199981689453
+390067,MCD,2019-06-25,205.7100067138672
+390068,MCD,2019-06-26,204.5500030517578
+390069,MCD,2019-06-27,206.2700042724609
+390070,MCD,2019-06-28,207.66000366210935
+390071,MCD,2019-07-01,206.3000030517578
+390072,MCD,2019-07-02,209.5800018310547
+390073,MCD,2019-07-03,212.80999755859372
+390074,MCD,2019-07-05,211.2400054931641
+390075,MCD,2019-07-08,212.16000366210935
+390076,MCD,2019-07-09,212.08999633789065
+390077,MCD,2019-07-10,213.0
+390078,MCD,2019-07-11,212.69000244140625
+390079,MCD,2019-07-12,212.9900054931641
+390080,MCD,2019-07-15,214.2100067138672
+390081,MCD,2019-07-16,213.72000122070312
+390082,MCD,2019-07-17,213.7100067138672
+390083,MCD,2019-07-18,215.91000366210935
+390084,MCD,2019-07-19,213.8699951171875
+390085,MCD,2019-07-22,215.0
+390086,MCD,2019-07-23,214.30999755859372
+390087,MCD,2019-07-24,212.77999877929688
+390088,MCD,2019-07-25,214.44000244140625
+390089,MCD,2019-07-26,215.5800018310547
+390090,MCD,2019-07-29,214.97999572753903
+390091,MCD,2019-07-30,212.33999633789065
+390092,MCD,2019-07-31,210.72000122070312
+390093,MCD,2019-08-01,211.25
+390094,MCD,2019-08-02,214.47999572753903
+390095,MCD,2019-08-05,210.4499969482422
+390096,MCD,2019-08-06,214.0800018310547
+390097,MCD,2019-08-07,216.8300018310547
+390098,MCD,2019-08-08,218.00999450683597
+390099,MCD,2019-08-09,221.1499938964844
+390100,MCD,2019-08-12,217.16000366210935
+390101,MCD,2019-08-13,219.72999572753903
+390102,MCD,2019-08-14,216.47999572753903
+390103,MCD,2019-08-15,218.2700042724609
+390104,MCD,2019-08-16,218.47000122070312
+390105,MCD,2019-08-19,218.77999877929688
+390106,MCD,2019-08-20,218.47000122070312
+390107,MCD,2019-08-21,220.7100067138672
+390108,MCD,2019-08-22,219.4900054931641
+390109,MCD,2019-08-23,214.66000366210935
+390110,MCD,2019-08-26,216.91000366210935
+390111,MCD,2019-08-27,216.0500030517578
+390112,MCD,2019-08-28,218.07000732421875
+390113,MCD,2019-08-29,220.5399932861328
+390114,MCD,2019-08-30,217.97000122070312
+390115,MCD,2019-09-03,217.1300048828125
+390116,MCD,2019-09-04,218.5
+390117,MCD,2019-09-05,219.4900054931641
+390118,MCD,2019-09-06,220.02999877929688
+390119,MCD,2019-09-09,217.25999450683597
+390120,MCD,2019-09-10,209.67999267578125
+390121,MCD,2019-09-11,210.1999969482422
+390122,MCD,2019-09-12,212.1499938964844
+390123,MCD,2019-09-13,209.80999755859372
+390124,MCD,2019-09-16,207.3999938964844
+390125,MCD,2019-09-17,209.8500061035156
+390126,MCD,2019-09-18,210.42999267578125
+390127,MCD,2019-09-19,210.5200042724609
+390128,MCD,2019-09-20,209.38999938964844
+390129,MCD,2019-09-23,211.5399932861328
+390130,MCD,2019-09-24,212.0200042724609
+390131,MCD,2019-09-25,212.6300048828125
+390132,MCD,2019-09-26,212.6000061035156
+390133,MCD,2019-09-27,213.16000366210935
+390134,MCD,2019-09-30,214.7100067138672
+390135,MCD,2019-10-01,209.0200042724609
+390136,MCD,2019-10-02,206.2700042724609
+390137,MCD,2019-10-03,210.02999877929688
+390138,MCD,2019-10-04,211.69000244140625
+390139,MCD,2019-10-07,211.9199981689453
+390140,MCD,2019-10-08,211.1100006103516
+390141,MCD,2019-10-09,212.8300018310547
+390142,MCD,2019-10-10,211.75999450683597
+390143,MCD,2019-10-11,209.0200042724609
+390144,MCD,2019-10-14,208.3800048828125
+390145,MCD,2019-10-15,207.22000122070312
+390146,MCD,2019-10-16,208.3000030517578
+390147,MCD,2019-10-17,206.8500061035156
+390148,MCD,2019-10-18,208.5
+390149,MCD,2019-10-21,209.8500061035156
+390150,MCD,2019-10-22,199.2700042724609
+390151,MCD,2019-10-23,199.2100067138672
+390152,MCD,2019-10-24,196.0200042724609
+390153,MCD,2019-10-25,194.6100006103516
+390154,MCD,2019-10-28,191.77999877929688
+390155,MCD,2019-10-29,192.6199951171875
+390156,MCD,2019-10-30,196.88999938964844
+390157,MCD,2019-10-31,196.6999969482422
+390158,MCD,2019-11-01,193.94000244140625
+390159,MCD,2019-11-04,188.66000366210935
+390160,MCD,2019-11-05,192.17999267578125
+390161,MCD,2019-11-06,194.17999267578125
+390162,MCD,2019-11-07,193.0800018310547
+390163,MCD,2019-11-08,193.6100006103516
+390164,MCD,2019-11-11,192.63999938964844
+390165,MCD,2019-11-12,193.27999877929688
+390166,MCD,2019-11-13,195.0
+390167,MCD,2019-11-14,194.0
+390168,MCD,2019-11-15,193.97000122070312
+390169,MCD,2019-11-18,194.27999877929688
+390170,MCD,2019-11-19,193.44000244140625
+390171,MCD,2019-11-20,194.1300048828125
+390172,MCD,2019-11-21,192.3500061035156
+390173,MCD,2019-11-22,193.13999938964844
+390174,MCD,2019-11-25,191.88999938964844
+390175,MCD,2019-11-26,194.00999450683597
+390176,MCD,2019-11-27,196.3000030517578
+390177,MCD,2019-11-29,194.47999572753903
+390178,MCD,2019-12-02,195.17999267578125
+390179,MCD,2019-12-03,193.1199951171875
+390180,MCD,2019-12-04,194.30999755859372
+390181,MCD,2019-12-05,194.2100067138672
+390182,MCD,2019-12-06,195.3500061035156
+390183,MCD,2019-12-09,194.67999267578125
+390184,MCD,2019-12-10,194.9499969482422
+390185,MCD,2019-12-11,194.72000122070312
+390186,MCD,2019-12-12,196.30999755859372
+390187,MCD,2019-12-13,197.1199951171875
+390188,MCD,2019-12-16,197.8800048828125
+390189,MCD,2019-12-17,196.5200042724609
+390190,MCD,2019-12-18,195.6300048828125
+390191,MCD,2019-12-19,197.05999755859372
+390192,MCD,2019-12-20,197.13999938964844
+390193,MCD,2019-12-23,196.1999969482422
+390194,MCD,2019-12-24,196.6699981689453
+390195,MCD,2019-12-26,197.05999755859372
+390196,MCD,2019-12-27,198.1699981689453
+390197,MCD,2019-12-30,196.91000366210935
+390198,MCD,2019-12-31,197.6100006103516
+390199,MCD,2020-01-02,200.7899932861328
+390200,MCD,2020-01-03,200.0800018310547
+390201,MCD,2020-01-06,202.3300018310547
+390202,MCD,2020-01-07,202.6300048828125
+390203,MCD,2020-01-08,205.91000366210935
+390204,MCD,2020-01-09,208.3500061035156
+390205,MCD,2020-01-10,207.2700042724609
+390206,MCD,2020-01-13,206.50999450683597
+390207,MCD,2020-01-14,207.32000732421875
+390208,MCD,2020-01-15,209.7700042724609
+390209,MCD,2020-01-16,210.8500061035156
+390210,MCD,2020-01-17,211.97999572753903
+390211,MCD,2020-01-21,211.16000366210935
+390212,MCD,2020-01-22,211.44000244140625
+390213,MCD,2020-01-23,213.4199981689453
+390214,MCD,2020-01-24,211.2400054931641
+390215,MCD,2020-01-27,209.33999633789065
+390216,MCD,2020-01-28,210.38999938964844
+390217,MCD,2020-01-29,214.44000244140625
+390218,MCD,2020-01-30,216.17999267578125
+390219,MCD,2020-01-31,213.97000122070312
+390220,MCD,2020-02-03,215.17999267578125
+390221,MCD,2020-02-04,214.6199951171875
+390222,MCD,2020-02-05,214.3699951171875
+390223,MCD,2020-02-06,212.8699951171875
+390224,MCD,2020-02-07,211.6100006103516
+390225,MCD,2020-02-10,213.2100067138672
+390226,MCD,2020-02-11,215.72999572753903
+390227,MCD,2020-02-12,217.4600067138672
+390228,MCD,2020-02-13,217.4199981689453
+390229,MCD,2020-02-14,217.08999633789065
+390230,MCD,2020-02-18,216.1499938964844
+390231,MCD,2020-02-19,215.6300048828125
+390232,MCD,2020-02-20,215.0800018310547
+390233,MCD,2020-02-21,215.8699951171875
+390234,MCD,2020-02-24,213.5200042724609
+390235,MCD,2020-02-25,212.1000061035156
+390236,MCD,2020-02-26,210.1000061035156
+390237,MCD,2020-02-27,201.0
+390238,MCD,2020-02-28,194.1699981689453
+390239,MCD,2020-03-02,202.5500030517578
+390240,MCD,2020-03-03,199.50999450683597
+390241,MCD,2020-03-04,207.0200042724609
+390242,MCD,2020-03-05,198.32000732421875
+390243,MCD,2020-03-06,198.8600006103516
+390244,MCD,2020-03-09,186.8600006103516
+390245,MCD,2020-03-10,199.8600006103516
+390246,MCD,2020-03-11,188.25
+390247,MCD,2020-03-12,170.1300048828125
+390248,MCD,2020-03-13,177.1300048828125
+390249,MCD,2020-03-16,149.00999450683594
+390250,MCD,2020-03-17,147.6199951171875
+390251,MCD,2020-03-18,137.3000030517578
+390252,MCD,2020-03-19,149.5
+390253,MCD,2020-03-20,148.49000549316406
+390254,MCD,2020-03-23,137.10000610351562
+390255,MCD,2020-03-24,161.9499969482422
+390256,MCD,2020-03-25,162.97999572753906
+390257,MCD,2020-03-26,167.35000610351562
+390258,MCD,2020-03-27,164.00999450683594
+390259,MCD,2020-03-30,168.1300048828125
+390260,MCD,2020-03-31,165.35000610351562
+390261,MCD,2020-04-01,158.1699981689453
+390262,MCD,2020-04-02,161.5
+390263,MCD,2020-04-03,160.3300018310547
+390264,MCD,2020-04-06,177.0399932861328
+390265,MCD,2020-04-07,175.58999633789062
+390266,MCD,2020-04-08,177.49000549316406
+390267,MCD,2020-04-09,183.6999969482422
+390268,MCD,2020-04-13,180.1199951171875
+390269,MCD,2020-04-14,183.9900054931641
+390270,MCD,2020-04-15,177.83999633789062
+390271,MCD,2020-04-16,179.5
+390272,MCD,2020-04-17,186.1000061035156
+390273,MCD,2020-04-20,181.6499938964844
+390274,MCD,2020-04-21,177.5800018310547
+390275,MCD,2020-04-22,186.47999572753903
+390276,MCD,2020-04-23,182.0399932861328
+390277,MCD,2020-04-24,184.0200042724609
+390278,MCD,2020-04-27,185.88999938964844
+390279,MCD,2020-04-28,185.92999267578125
+390280,MCD,2020-04-29,187.82000732421875
+390281,MCD,2020-04-30,187.55999755859372
+390282,MCD,2020-05-01,182.66000366210935
+390283,MCD,2020-05-04,181.8699951171875
+390284,MCD,2020-05-05,179.24000549316406
+390285,MCD,2020-05-06,176.97000122070312
+390286,MCD,2020-05-07,181.1199951171875
+390287,MCD,2020-05-08,181.22999572753903
+390288,MCD,2020-05-11,180.8800048828125
+390289,MCD,2020-05-12,176.5399932861328
+390290,MCD,2020-05-13,172.82000732421875
+390291,MCD,2020-05-14,175.41000366210938
+390292,MCD,2020-05-15,173.80999755859375
+390293,MCD,2020-05-18,179.8300018310547
+390294,MCD,2020-05-19,179.57000732421875
+390295,MCD,2020-05-20,184.1000061035156
+390296,MCD,2020-05-21,185.0800018310547
+390297,MCD,2020-05-22,184.41000366210935
+390298,MCD,2020-05-26,184.83999633789065
+390299,MCD,2020-05-27,187.72000122070312
+390300,MCD,2020-05-28,188.72999572753903
+390301,MCD,2020-05-29,186.32000732421875
+390302,MCD,2020-06-01,187.41000366210935
+390303,MCD,2020-06-02,187.58999633789065
+390304,MCD,2020-06-03,193.2899932861328
+390305,MCD,2020-06-04,193.2400054931641
+390306,MCD,2020-06-05,197.16000366210935
+390307,MCD,2020-06-08,202.6499938964844
+390308,MCD,2020-06-09,199.5200042724609
+390309,MCD,2020-06-10,195.8000030517578
+390310,MCD,2020-06-11,187.50999450683597
+390311,MCD,2020-06-12,189.1699981689453
+390312,MCD,2020-06-15,189.4900054931641
+390313,MCD,2020-06-16,190.32000732421875
+390314,MCD,2020-06-17,190.7899932861328
+390315,MCD,2020-06-18,189.4900054931641
+390316,MCD,2020-06-19,186.55999755859372
+390317,MCD,2020-06-22,187.4600067138672
+390318,MCD,2020-06-23,186.6199951171875
+390319,MCD,2020-06-24,184.2899932861328
+390320,MCD,2020-06-25,182.75999450683597
+390321,MCD,2020-06-26,179.74000549316406
+390322,MCD,2020-06-29,182.8000030517578
+390323,MCD,2020-06-30,184.47000122070312
+390324,MCD,2020-07-01,184.66000366210935
+390325,MCD,2020-07-02,183.5200042724609
+390326,MCD,2020-07-06,188.5
+390327,MCD,2020-07-07,185.82000732421875
+390328,MCD,2020-07-08,185.8500061035156
+390329,MCD,2020-07-09,184.3300018310547
+390330,MCD,2020-07-10,184.8800048828125
+390331,MCD,2020-07-13,184.9199981689453
+390332,MCD,2020-07-14,190.72000122070312
+390333,MCD,2020-07-15,191.7700042724609
+390334,MCD,2020-07-16,190.9199981689453
+390335,MCD,2020-07-17,191.47999572753903
+390336,MCD,2020-07-20,191.6100006103516
+390337,MCD,2020-07-21,192.97999572753903
+390338,MCD,2020-07-22,198.6199951171875
+390339,MCD,2020-07-23,197.5500030517578
+390340,MCD,2020-07-24,198.72000122070312
+390341,MCD,2020-07-27,201.25
+390342,MCD,2020-07-28,196.2400054931641
+390343,MCD,2020-07-29,196.2100067138672
+390344,MCD,2020-07-30,195.41000366210935
+390345,MCD,2020-07-31,194.27999877929688
+390346,MCD,2020-08-03,194.3999938964844
+390347,MCD,2020-08-04,199.3600006103516
+390348,MCD,2020-08-05,199.25999450683597
+390349,MCD,2020-08-06,203.17999267578125
+390350,MCD,2020-08-07,204.6000061035156
+390351,MCD,2020-08-10,204.1199951171875
+390352,MCD,2020-08-11,205.0
+390353,MCD,2020-08-12,206.0200042724609
+390354,MCD,2020-08-13,206.4900054931641
+390355,MCD,2020-08-14,207.02999877929688
+390356,MCD,2020-08-17,208.6699981689453
+390357,MCD,2020-08-18,210.32000732421875
+390358,MCD,2020-08-19,209.50999450683597
+390359,MCD,2020-08-20,209.8800048828125
+390360,MCD,2020-08-21,211.57000732421875
+390361,MCD,2020-08-24,212.6199951171875
+390362,MCD,2020-08-25,212.6499938964844
+390363,MCD,2020-08-26,213.75999450683597
+390364,MCD,2020-08-27,212.19000244140625
+390365,MCD,2020-08-28,214.91000366210935
+390366,MCD,2020-08-31,213.5200042724609
+390367,MCD,2020-09-01,212.69000244140625
+390368,MCD,2020-09-02,216.22999572753903
+390369,MCD,2020-09-03,213.8000030517578
+390370,MCD,2020-09-04,211.72999572753903
+390371,MCD,2020-09-08,213.5800018310547
+390372,MCD,2020-09-09,215.7100067138672
+390373,MCD,2020-09-10,217.2400054931641
+390374,MCD,2020-09-11,218.0
+390375,MCD,2020-09-14,220.55999755859372
+390376,MCD,2020-09-15,222.3699951171875
+390377,MCD,2020-09-16,224.80999755859372
+390378,MCD,2020-09-17,222.5800018310547
+390379,MCD,2020-09-18,220.2700042724609
+390380,MCD,2020-09-21,216.41000366210935
+390381,MCD,2020-09-22,216.41000366210935
+390382,MCD,2020-09-23,214.97000122070312
+390383,MCD,2020-09-24,216.1199951171875
+390384,MCD,2020-09-25,218.17999267578125
+390385,MCD,2020-09-28,220.25999450683597
+390386,MCD,2020-09-29,218.67999267578125
+390387,MCD,2020-09-30,219.4900054931641
+390388,MCD,2020-10-01,219.58999633789065
+390389,MCD,2020-10-02,222.6699981689453
+390390,MCD,2020-10-05,226.07000732421875
+390391,MCD,2020-10-06,224.08999633789065
+390392,MCD,2020-10-07,226.47999572753903
+390393,MCD,2020-10-08,225.8000030517578
+390394,MCD,2020-10-09,224.8300018310547
+390395,MCD,2020-10-12,226.1100006103516
+390396,MCD,2020-10-13,227.3500061035156
+390397,MCD,2020-10-14,227.6199951171875
+390398,MCD,2020-10-15,229.63999938964844
+390399,MCD,2020-10-16,229.3699951171875
+390400,MCD,2020-10-19,226.0
+390401,MCD,2020-10-20,227.4499969482422
+390402,MCD,2020-10-21,228.19000244140625
+390403,MCD,2020-10-22,229.1499938964844
+390404,MCD,2020-10-23,228.7100067138672
+390405,MCD,2020-10-26,224.2700042724609
+390406,MCD,2020-10-27,222.97000122070312
+390407,MCD,2020-10-28,214.69000244140625
+390408,MCD,2020-10-29,214.9499969482422
+390409,MCD,2020-10-30,213.0
+390410,MCD,2020-11-02,212.55999755859372
+390411,MCD,2020-11-03,216.8000030517578
+390412,MCD,2020-11-04,214.8699951171875
+390413,MCD,2020-11-05,216.30999755859372
+390414,MCD,2020-11-06,216.55999755859372
+390415,MCD,2020-11-09,213.22000122070312
+390416,MCD,2020-11-10,213.32000732421875
+390417,MCD,2020-11-11,218.0200042724609
+390418,MCD,2020-11-12,213.07000732421875
+390419,MCD,2020-11-13,213.27999877929688
+390420,MCD,2020-11-16,216.72999572753903
+390421,MCD,2020-11-17,216.00999450683597
+390422,MCD,2020-11-18,215.5200042724609
+390423,MCD,2020-11-19,215.1100006103516
+390424,MCD,2020-11-20,214.08999633789065
+390425,MCD,2020-11-23,217.0
+390426,MCD,2020-11-24,219.7100067138672
+390427,MCD,2020-11-25,219.33999633789065
+390428,MCD,2020-11-27,218.3300018310547
+390429,MCD,2020-11-30,217.44000244140625
+390430,MCD,2020-12-01,216.13999938964844
+390431,MCD,2020-12-02,210.8600006103516
+390432,MCD,2020-12-03,211.50999450683597
+390433,MCD,2020-12-04,210.7400054931641
+390434,MCD,2020-12-07,208.88999938964844
+390435,MCD,2020-12-08,208.38999938964844
+390436,MCD,2020-12-09,208.69000244140625
+390437,MCD,2020-12-10,208.0399932861328
+390438,MCD,2020-12-11,207.75999450683597
+390439,MCD,2020-12-14,211.9199981689453
+390440,MCD,2020-12-15,214.8600006103516
+390441,MCD,2020-12-16,213.8000030517578
+390442,MCD,2020-12-17,214.25
+390443,MCD,2020-12-18,215.0800018310547
+390444,MCD,2020-12-21,211.6699981689453
+390445,MCD,2020-12-22,211.9199981689453
+390446,MCD,2020-12-23,212.0200042724609
+390447,MCD,2020-12-24,211.38999938964844
+390448,MCD,2020-12-28,214.0200042724609
+390449,MCD,2020-12-29,212.7100067138672
+390450,MCD,2020-12-30,211.55999755859372
+390451,MCD,2020-12-31,214.5800018310547
+390452,MCD,2021-01-04,210.22000122070312
+390453,MCD,2021-01-05,211.47999572753903
+390454,MCD,2021-01-06,211.0
+390455,MCD,2021-01-07,211.97999572753903
+390456,MCD,2021-01-08,215.8699951171875
+390457,MCD,2021-01-11,214.22999572753903
+390458,MCD,2021-01-12,211.6000061035156
+390459,MCD,2021-01-13,212.08999633789065
+390460,MCD,2021-01-14,208.5
+390461,MCD,2021-01-15,209.91000366210935
+390462,MCD,2021-01-19,209.08999633789065
+390463,MCD,2021-01-20,213.6300048828125
+390464,MCD,2021-01-21,213.52999877929688
+390465,MCD,2021-01-22,213.3800048828125
+390466,MCD,2021-01-25,213.33999633789065
+390467,MCD,2021-01-26,215.3800048828125
+390468,MCD,2021-01-27,207.0
+390469,MCD,2021-01-28,206.82000732421875
+390470,MCD,2021-01-29,207.83999633789065
+390471,MCD,2021-02-01,207.92999267578125
+390472,MCD,2021-02-02,209.75999450683597
+390473,MCD,2021-02-03,208.7100067138672
+390474,MCD,2021-02-04,211.02999877929688
+390475,MCD,2021-02-05,212.5800018310547
+390476,MCD,2021-02-08,211.5800018310547
+390477,MCD,2021-02-09,215.97999572753903
+390478,MCD,2021-02-10,214.3999938964844
+390479,MCD,2021-02-11,214.2700042724609
+390480,MCD,2021-02-12,213.8999938964844
+390481,MCD,2021-02-16,215.02999877929688
+390482,MCD,2021-02-17,213.4499969482422
+390483,MCD,2021-02-18,215.42999267578125
+390484,MCD,2021-02-19,212.2400054931641
+390485,MCD,2021-02-22,212.05999755859372
+390486,MCD,2021-02-23,211.32000732421875
+390487,MCD,2021-02-24,213.2700042724609
+390488,MCD,2021-02-25,210.9499969482422
+390489,MCD,2021-02-26,206.13999938964844
+390490,MCD,2021-03-01,208.25
+390491,MCD,2021-03-02,208.6699981689453
+390492,MCD,2021-03-03,205.82000732421875
+390493,MCD,2021-03-04,204.83999633789065
+390494,MCD,2021-03-05,207.3699951171875
+390495,MCD,2021-03-08,209.1100006103516
+390496,MCD,2021-03-09,208.5500030517578
+390497,MCD,2021-03-10,213.30999755859372
+390498,MCD,2021-03-11,211.57000732421875
+390499,MCD,2021-03-12,212.33999633789065
+390500,MCD,2021-03-15,220.4600067138672
+390501,MCD,2021-03-16,219.8600006103516
+390502,MCD,2021-03-17,224.1100006103516
+390503,MCD,2021-03-18,222.8999938964844
+390504,MCD,2021-03-19,222.44000244140625
+390505,MCD,2021-03-22,225.07000732421875
+390506,MCD,2021-03-23,224.3699951171875
+390507,MCD,2021-03-24,224.0500030517578
+390508,MCD,2021-03-25,224.1999969482422
+390509,MCD,2021-03-26,225.2100067138672
+390510,MCD,2021-03-29,227.3500061035156
+390511,MCD,2021-03-30,224.97999572753903
+390512,MCD,2021-03-31,224.13999938964844
+390513,MCD,2021-04-01,225.2100067138672
+390514,MCD,2021-04-05,228.8500061035156
+390515,MCD,2021-04-06,231.91000366210935
+390516,MCD,2021-04-07,232.6100006103516
+390517,MCD,2021-04-08,230.25
+390518,MCD,2021-04-09,231.47999572753903
+390519,MCD,2021-04-12,230.9600067138672
+390520,MCD,2021-04-13,231.32000732421875
+390521,MCD,2021-04-14,230.30999755859372
+390522,MCD,2021-04-15,231.27999877929688
+390523,MCD,2021-04-16,233.0800018310547
+390524,MCD,2021-04-19,231.80999755859372
+390525,MCD,2021-04-20,233.00999450683597
+390526,MCD,2021-04-21,232.25999450683597
+390527,MCD,2021-04-22,232.9600067138672
+390528,MCD,2021-04-23,234.5800018310547
+390529,MCD,2021-04-26,232.30999755859372
+390530,MCD,2021-04-27,234.97999572753903
+390531,MCD,2021-04-28,232.41000366210935
+390532,MCD,2021-04-29,235.2100067138672
+390533,MCD,2021-04-30,236.0800018310547
+390534,MCD,2021-05-03,235.55999755859372
+390535,MCD,2021-05-04,233.8600006103516
+390536,MCD,2021-05-05,235.0399932861328
+390537,MCD,2021-05-06,234.8600006103516
+390538,MCD,2021-05-07,234.83999633789065
+390539,MCD,2021-05-10,237.1100006103516
+390540,MCD,2021-05-11,233.8600006103516
+390541,MCD,2021-05-12,227.94000244140625
+390542,MCD,2021-05-13,229.7700042724609
+390543,MCD,2021-05-14,231.72000122070312
+390544,MCD,2021-05-17,231.67999267578125
+390545,MCD,2021-05-18,231.92999267578125
+390546,MCD,2021-05-19,230.1499938964844
+390547,MCD,2021-05-20,232.17999267578125
+390548,MCD,2021-05-21,231.2400054931641
+390549,MCD,2021-05-24,231.91000366210935
+390550,MCD,2021-05-25,232.13999938964844
+390551,MCD,2021-05-26,232.3500061035156
+390552,MCD,2021-05-27,234.8600006103516
+390553,MCD,2021-05-28,233.88999938964844
+390554,MCD,2021-06-01,233.2400054931641
+390555,MCD,2021-06-02,233.77999877929688
+390556,MCD,2021-06-03,232.4499969482422
+390557,MCD,2021-06-04,233.3800048828125
+390558,MCD,2021-06-07,231.69000244140625
+390559,MCD,2021-06-08,232.63999938964844
+390560,MCD,2021-06-09,231.47000122070312
+390561,MCD,2021-06-10,234.58999633789065
+390562,MCD,2021-06-11,236.92999267578125
+390563,MCD,2021-06-14,236.97999572753903
+390564,MCD,2021-06-15,236.3500061035156
+390565,MCD,2021-06-16,235.5800018310547
+390566,MCD,2021-06-17,233.8800048828125
+390567,MCD,2021-06-18,229.6199951171875
+390568,MCD,2021-06-21,232.8999938964844
+390569,MCD,2021-06-22,233.8800048828125
+390570,MCD,2021-06-23,233.2400054931641
+390571,MCD,2021-06-24,233.3300018310547
+390572,MCD,2021-06-25,232.4199981689453
+390573,MCD,2021-06-28,231.08999633789065
+390574,MCD,2021-06-29,230.3699951171875
+390575,MCD,2021-06-30,230.9900054931641
+390576,MCD,2021-07-01,232.2700042724609
+390577,MCD,2021-07-02,233.6300048828125
+390578,MCD,2021-07-06,232.75
+390579,MCD,2021-07-07,234.6300048828125
+390580,MCD,2021-07-08,232.83999633789065
+390581,MCD,2021-07-09,235.67999267578125
+390582,MCD,2021-07-12,235.6100006103516
+390583,MCD,2021-07-13,236.1699981689453
+390584,MCD,2021-07-14,237.1300048828125
+390585,MCD,2021-07-15,236.8800048828125
+390586,MCD,2021-07-16,234.75
+390587,MCD,2021-07-19,229.25999450683597
+390588,MCD,2021-07-20,234.2700042724609
+390589,MCD,2021-07-21,235.92999267578125
+390590,MCD,2021-07-22,238.6699981689453
+390591,MCD,2021-07-23,242.9600067138672
+390592,MCD,2021-07-26,243.97999572753903
+390593,MCD,2021-07-27,246.3500061035156
+390594,MCD,2021-07-28,241.77999877929688
+390595,MCD,2021-07-29,244.0200042724609
+390596,MCD,2021-07-30,242.7100067138672
+390597,MCD,2021-08-02,240.1000061035156
+390598,MCD,2021-08-03,236.9499969482422
+390599,MCD,2021-08-04,234.8300018310547
+390600,MCD,2021-08-05,236.4199981689453
+390601,MCD,2021-08-06,236.25999450683597
+390602,MCD,2021-08-09,234.67999267578125
+390603,MCD,2021-08-10,233.4499969482422
+390604,MCD,2021-08-11,235.5500030517578
+390605,MCD,2021-08-12,236.6699981689453
+390606,MCD,2021-08-13,238.82000732421875
+390607,MCD,2021-08-16,240.97000122070312
+390608,MCD,2021-08-17,240.27999877929688
+390609,MCD,2021-08-18,238.0800018310547
+390610,MCD,2021-08-19,237.22999572753903
+390611,MCD,2021-08-20,238.4900054931641
+390612,MCD,2021-08-23,239.66000366210935
+390613,MCD,2021-08-24,238.42999267578125
+390614,MCD,2021-08-25,238.8300018310547
+390615,MCD,2021-08-26,236.9499969482422
+390616,MCD,2021-08-27,237.47999572753903
+390617,MCD,2021-08-30,236.58999633789065
+390618,MCD,2021-08-31,237.4600067138672
+390619,MCD,2021-09-01,238.1499938964844
+390620,MCD,2021-09-02,239.8699951171875
+390621,MCD,2021-09-03,238.82000732421875
+390622,MCD,2021-09-07,236.19000244140625
+390623,MCD,2021-09-08,238.6199951171875
+390624,MCD,2021-09-09,238.6100006103516
+390625,MCD,2021-09-10,239.17999267578125
+390626,MCD,2021-09-13,241.2100067138672
+390627,MCD,2021-09-14,241.1300048828125
+390628,MCD,2021-09-15,240.97999572753903
+390629,MCD,2021-09-16,243.2100067138672
+390630,MCD,2021-09-17,242.4900054931641
+390631,MCD,2021-09-20,239.08999633789065
+390632,MCD,2021-09-21,240.5
+390633,MCD,2021-09-22,243.1300048828125
+390634,MCD,2021-09-23,244.77999877929688
+390635,MCD,2021-09-24,246.4199981689453
+390636,MCD,2021-09-27,248.1100006103516
+390637,MCD,2021-09-28,243.7700042724609
+390638,MCD,2021-09-29,244.27999877929688
+390639,MCD,2021-09-30,241.1100006103516
+390640,MCD,2021-10-01,242.92999267578125
+390641,MCD,2021-10-04,243.0800018310547
+390642,MCD,2021-10-05,245.22000122070312
+390643,MCD,2021-10-06,247.1000061035156
+390644,MCD,2021-10-07,248.32000732421875
+390645,MCD,2021-10-08,247.6999969482422
+390646,MCD,2021-10-11,246.5800018310547
+390647,MCD,2021-10-12,244.5200042724609
+390648,MCD,2021-10-13,242.6499938964844
+390649,MCD,2021-10-14,244.5500030517578
+390650,MCD,2021-10-15,242.25
+390651,MCD,2021-10-18,242.25999450683597
+390652,MCD,2021-10-19,242.7700042724609
+390653,MCD,2021-10-20,239.72000122070312
+390654,MCD,2021-10-21,241.3999938964844
+390655,MCD,2021-10-22,238.44000244140625
+390656,MCD,2021-10-25,237.33999633789065
+390657,MCD,2021-10-26,236.4199981689453
+390658,MCD,2021-10-27,242.72999572753903
+390659,MCD,2021-10-28,245.5
+390660,MCD,2021-10-29,245.5500030517578
+390661,MCD,2021-11-01,250.5800018310547
+390662,MCD,2021-11-02,249.2400054931641
+390663,MCD,2021-11-03,250.3999938964844
+390664,MCD,2021-11-04,253.4600067138672
+390665,MCD,2021-11-05,254.7100067138672
+390666,MCD,2021-11-08,253.1000061035156
+390667,MCD,2021-11-09,252.6499938964844
+390668,MCD,2021-11-10,253.1300048828125
+390669,MCD,2021-11-11,250.16000366210935
+390670,MCD,2021-11-12,250.6699981689453
+390671,MCD,2021-11-15,252.94000244140625
+390672,MCD,2021-11-16,252.4600067138672
+390673,MCD,2021-11-17,252.69000244140625
+390674,MCD,2021-11-18,253.47999572753903
+390675,MCD,2021-11-19,251.9499969482422
+390676,MCD,2021-11-22,253.47999572753903
+390677,MCD,2021-11-23,255.6499938964844
+390678,MCD,2021-11-24,257.1099853515625
+390679,MCD,2021-11-26,250.00999450683597
+390680,MCD,2021-11-29,250.3000030517578
+390681,MCD,2021-11-30,244.6000061035156
+390682,MCD,2021-12-01,244.17999267578125
+390683,MCD,2021-12-02,248.8000030517578
+390684,MCD,2021-12-03,249.3300018310547
+390685,MCD,2021-12-06,255.7899932861328
+390686,MCD,2021-12-07,259.9100036621094
+390687,MCD,2021-12-08,259.5799865722656
+390688,MCD,2021-12-09,262.3399963378906
+390689,MCD,2021-12-10,264.9700012207031
+390690,MCD,2021-12-13,263.0899963378906
+390691,MCD,2021-12-14,262.5199890136719
+390692,MCD,2021-12-15,264.5199890136719
+390693,MCD,2021-12-16,265.54998779296875
+390694,MCD,2021-12-17,261.70001220703125
+390695,MCD,2021-12-20,261.7300109863281
+390696,MCD,2021-12-21,264.3900146484375
+390697,MCD,2021-12-22,264.94000244140625
+390698,MCD,2021-12-23,265.95001220703125
+390699,MCD,2021-12-27,268.239990234375
+390700,MCD,2021-12-28,267.8800048828125
+390701,MCD,2021-12-29,268.489990234375
+390702,MCD,2021-12-30,267.2099914550781
+390703,MCD,2021-12-31,268.07000732421875
+390704,MCD,2022-01-03,268.5799865722656
+390705,MCD,2022-01-04,268.510009765625
+390706,MCD,2022-01-05,267.19000244140625
+390707,MCD,2022-01-06,269.69000244140625
+390708,MCD,2022-01-07,267.0599975585937
+390709,MCD,2022-01-10,264.4100036621094
+390710,MCD,2022-01-11,262.1199951171875
+390711,MCD,2022-01-12,260.9200134277344
+390712,MCD,2022-01-13,261.4100036621094
+390713,MCD,2022-01-14,257.7099914550781
+390714,MCD,2022-01-18,256.4800109863281
+390715,MCD,2022-01-19,255.22000122070312
+390716,MCD,2022-01-20,253.1300048828125
+390717,MCD,2022-01-21,254.58999633789065
+390718,MCD,2022-01-24,253.6100006103516
+390719,MCD,2022-01-25,250.67999267578125
+390720,MCD,2022-01-26,249.8500061035156
+390721,MCD,2022-01-27,248.7400054931641
+390722,MCD,2022-01-28,256.0899963378906
+390723,MCD,2022-01-31,259.45001220703125
+390724,MCD,2022-02-01,258.989990234375
+390725,MCD,2022-02-02,262.2799987792969
+390726,MCD,2022-02-03,260.6400146484375
+390727,MCD,2022-02-04,260.0599975585937
+390728,MCD,2022-02-07,259.8500061035156
+390729,MCD,2022-02-08,260.0799865722656
+390730,MCD,2022-02-09,259.8599853515625
+390731,MCD,2022-02-10,256.8699951171875
+390732,MCD,2022-02-11,255.16000366210935
+390733,MCD,2022-02-14,253.38999938964844
+390734,MCD,2022-02-15,253.80999755859372
+390735,MCD,2022-02-16,253.08999633789065
+390736,MCD,2022-02-17,250.92999267578125
+390737,MCD,2022-02-18,250.6000061035156
+390738,MCD,2022-02-22,252.6999969482422
+390739,MCD,2022-02-23,247.7899932861328
+390740,MCD,2022-02-24,245.02999877929688
+390741,MCD,2022-02-25,249.4499969482422
+390742,MCD,2022-02-28,244.7700042724609
+390743,MCD,2022-03-01,239.6300048828125
+390744,MCD,2022-03-02,240.94000244140625
+390745,MCD,2022-03-03,236.6499938964844
+390746,MCD,2022-03-04,235.80999755859372
+390747,MCD,2022-03-07,224.3300018310547
+390748,MCD,2022-03-08,222.7899932861328
+390749,MCD,2022-03-09,222.47000122070312
+390750,MCD,2022-03-10,222.0
+390751,MCD,2022-03-11,226.8699951171875
+390752,MCD,2022-03-14,226.17999267578125
+390753,MCD,2022-03-15,232.57000732421875
+390754,MCD,2022-03-16,238.13999938964844
+390755,MCD,2022-03-17,237.47000122070312
+390756,MCD,2022-03-18,238.9199981689453
+390757,MCD,2022-03-21,235.32000732421875
+390758,MCD,2022-03-22,238.1199951171875
+390759,MCD,2022-03-23,236.1199951171875
+390760,MCD,2022-03-24,240.25999450683597
+390761,MCD,2022-03-25,241.5800018310547
+390762,MCD,2022-03-28,242.94000244140625
+390763,MCD,2022-03-29,248.1699981689453
+390764,MCD,2022-03-30,249.02999877929688
+390765,MCD,2022-03-31,247.27999877929688
+390766,MCD,2022-04-01,249.25
+390767,MCD,2022-04-04,246.8300018310547
+390768,MCD,2022-04-05,248.50999450683597
+390769,MCD,2022-04-06,251.4600067138672
+390770,MCD,2022-04-07,254.3600006103516
+390771,MCD,2022-04-08,251.4600067138672
+390772,MCD,2022-04-11,250.4499969482422
+390773,MCD,2022-04-12,249.1699981689453
+390774,MCD,2022-04-13,251.3300018310547
+390775,MCD,2022-04-14,250.50999450683597
+390776,MCD,2022-04-18,251.05999755859372
+390777,MCD,2022-04-19,255.3999938964844
+390778,MCD,2022-04-20,255.8500061035156
+390779,MCD,2022-04-21,255.25
+390780,MCD,2022-04-22,250.1699981689453
+390781,MCD,2022-04-25,252.8800048828125
+390782,MCD,2022-04-26,248.5800018310547
+390783,MCD,2022-04-27,247.13999938964844
+390784,MCD,2022-04-28,254.19000244140625
+390785,MCD,2022-04-29,249.16000366210935
+390786,MCD,2022-05-02,246.63999938964844
+390787,MCD,2022-05-03,245.8699951171875
+390788,MCD,2022-05-04,254.32000732421875
+390789,MCD,2022-05-05,248.9199981689453
+390790,MCD,2022-05-06,250.77999877929688
+390791,MCD,2022-05-09,247.4900054931641
+390792,MCD,2022-05-10,245.67999267578125
+390793,MCD,2022-05-11,244.42999267578125
+390794,MCD,2022-05-12,244.19000244140625
+390795,MCD,2022-05-13,245.0399932861328
+390796,MCD,2022-05-16,244.0399932861328
+390797,MCD,2022-05-17,241.6300048828125
+390798,MCD,2022-05-18,231.0500030517578
+390799,MCD,2022-05-19,229.0
+390800,MCD,2022-05-20,233.91000366210935
+390801,MCD,2022-05-23,238.0
+390802,MCD,2022-05-24,244.5200042724609
+390803,MCD,2022-05-25,244.00999450683597
+390804,MCD,2022-05-26,248.08999633789065
+390805,MCD,2022-05-27,251.8699951171875
+390806,MCD,2022-05-31,252.2100067138672
+390807,MCD,2022-06-01,249.27999877929688
+390808,MCD,2022-06-02,250.3800048828125
+390809,MCD,2022-06-03,248.3600006103516
+390810,MCD,2022-06-06,248.07000732421875
+390811,MCD,2022-06-07,248.94000244140625
+390812,MCD,2022-06-08,245.6100006103516
+390813,MCD,2022-06-09,242.16000366210935
+390814,MCD,2022-06-10,237.3800048828125
+390815,MCD,2022-06-13,238.47000122070312
+390816,MCD,2022-06-14,238.75999450683597
+390817,MCD,2022-06-15,238.8999938964844
+390818,MCD,2022-06-16,235.19000244140625
+390819,MCD,2022-06-17,234.3800048828125
+390820,MCD,2022-06-21,239.58999633789065
+390821,MCD,2022-06-22,243.05999755859372
+390822,MCD,2022-06-23,243.5800018310547
+390823,MCD,2022-06-24,247.8999938964844
+390824,MCD,2022-06-27,247.02999877929688
+390825,MCD,2022-06-28,242.8300018310547
+390826,MCD,2022-06-29,247.7400054931641
+390827,MCD,2022-06-30,246.8800048828125
+390828,MCD,2022-07-01,252.9600067138672
+390829,MCD,2022-07-05,252.2899932861328
+390830,MCD,2022-07-06,251.4600067138672
+390831,MCD,2022-07-07,252.94000244140625
+390832,MCD,2022-07-08,253.2400054931641
+390833,MCD,2022-07-11,253.27999877929688
+390834,MCD,2022-07-12,251.47999572753903
+390835,MCD,2022-07-13,252.6699981689453
+390836,MCD,2022-07-14,252.6000061035156
+390837,MCD,2022-07-15,255.00999450683597
+390838,MCD,2022-07-18,252.4199981689453
+390839,MCD,2022-07-19,256.5
+390840,MCD,2022-07-20,254.5800018310547
+390841,MCD,2022-07-21,253.47000122070312
+390842,MCD,2022-07-22,253.9900054931641
+390843,MCD,2022-07-25,250.3800048828125
+390844,MCD,2022-07-26,257.0899963378906
+390845,MCD,2022-07-27,258.8900146484375
+390846,MCD,2022-07-28,263.4599914550781
+390847,MCD,2022-07-29,263.3699951171875
+390848,MCD,2022-08-01,264.2300109863281
+390849,MCD,2022-08-02,261.04998779296875
+390850,MCD,2022-08-03,262.0899963378906
+390851,MCD,2022-08-04,260.6400146484375
+390852,MCD,2022-08-05,259.2300109863281
+390853,MCD,2022-08-08,256.79998779296875
+390854,MCD,2022-08-09,260.0599975585937
+390855,MCD,2022-08-10,261.3599853515625
+390856,MCD,2022-08-11,259.2799987792969
+390857,MCD,2022-08-12,262.17999267578125
+390858,MCD,2022-08-15,265.44000244140625
+390859,MCD,2022-08-16,266.2900085449219
+390860,MCD,2022-08-17,266.82000732421875
+390861,MCD,2022-08-18,266.5799865722656
+390862,MCD,2022-08-19,266.5400085449219
+390863,MCD,2022-08-22,262.95001220703125
+390864,MCD,2022-08-23,260.5400085449219
+390865,MCD,2022-08-24,260.8599853515625
+390866,MCD,2022-08-25,262.5599975585937
+390867,MCD,2022-08-26,256.95001220703125
+390868,MCD,2022-08-29,255.66000366210935
+390869,MCD,2022-08-30,253.4900054931641
+390870,MCD,2022-08-31,252.27999877929688
+390871,MCD,2022-09-01,256.4700012207031
+390872,MCD,2022-09-02,254.50999450683597
+390873,MCD,2022-09-06,254.38999938964844
+390874,MCD,2022-09-07,258.4200134277344
+390875,MCD,2022-09-08,260.0799865722656
+390876,MCD,2022-09-09,259.5199890136719
+390877,MCD,2022-09-12,260.3699951171875
+390878,MCD,2022-09-13,254.3300018310547
+390879,MCD,2022-09-14,255.72000122070312
+390880,MCD,2022-09-15,253.47000122070312
+390881,MCD,2022-09-16,254.91000366210935
+390882,MCD,2022-09-19,257.010009765625
+390883,MCD,2022-09-20,255.3999938964844
+390884,MCD,2022-09-21,251.0800018310547
+390885,MCD,2022-09-22,247.94000244140625
+390886,MCD,2022-09-23,245.9499969482422
+390887,MCD,2022-09-26,243.75999450683597
+390888,MCD,2022-09-27,236.6999969482422
+390889,MCD,2022-09-28,236.94000244140625
+390890,MCD,2022-09-29,234.3999938964844
+390891,MCD,2022-09-30,230.7400054931641
+390892,MCD,2022-10-03,235.33999633789065
+390893,MCD,2022-10-04,238.5
+390894,MCD,2022-10-05,239.08999633789065
+390895,MCD,2022-10-06,234.75
+390896,MCD,2022-10-07,233.19000244140625
+390897,MCD,2022-10-10,234.9499969482422
+390898,MCD,2022-10-11,237.0500030517578
+390899,MCD,2022-10-12,237.05999755859372
+390900,MCD,2022-10-13,246.75
+390901,MCD,2022-10-14,243.16000366210935
+390902,MCD,2022-10-17,246.47999572753903
+390903,MCD,2022-10-18,249.19000244140625
+390904,MCD,2022-10-19,250.75
+390905,MCD,2022-10-20,249.7700042724609
+390906,MCD,2022-10-21,254.5500030517578
+390907,MCD,2022-10-24,255.32000732421875
+390908,MCD,2022-10-25,255.72999572753903
+390909,MCD,2022-10-26,256.6099853515625
+390910,MCD,2022-10-27,265.1099853515625
+390911,MCD,2022-10-28,274.5199890136719
+390912,MCD,2022-10-31,272.6600036621094
+390913,MCD,2022-11-01,272.95001220703125
+390914,MCD,2022-11-02,270.3699951171875
+390915,MCD,2022-11-03,272.95001220703125
+390916,MCD,2022-11-04,274.6199951171875
+390917,MCD,2022-11-07,276.4100036621094
+390918,MCD,2022-11-08,278.3999938964844
+390919,MCD,2022-11-09,277.7900085449219
+390920,MCD,2022-11-10,275.8800048828125
+390921,MCD,2022-11-11,271.3900146484375
+390922,MCD,2022-11-14,272.2699890136719
+390923,MCD,2022-11-15,267.8399963378906
+390924,MCD,2022-11-16,272.510009765625
+390925,MCD,2022-11-17,273.3599853515625
+390926,MCD,2022-11-18,273.3699951171875
+390927,MCD,2022-11-21,274.5199890136719
+390928,MCD,2022-11-22,274.760009765625
+390929,MCD,2022-11-23,273.2699890136719
+390930,MCD,2022-11-25,275.0
+390931,MCD,2022-11-28,272.8800048828125
+390932,MCD,2022-11-29,271.4100036621094
+390933,MCD,2022-11-30,272.7900085449219
+390934,MCD,2022-12-01,273.3999938964844
+390935,MCD,2022-12-02,273.3999938964844
+390936,MCD,2022-12-05,271.5899963378906
+390937,MCD,2022-12-06,271.7699890136719
+390938,MCD,2022-12-07,270.3399963378906
+390939,MCD,2022-12-08,273.3900146484375
+390940,MCD,2022-12-09,272.0400085449219
+390941,MCD,2022-12-12,276.6199951171875
+390942,MCD,2022-12-13,274.2799987792969
+390943,MCD,2022-12-14,274.5299987792969
+390944,MCD,2022-12-15,271.7300109863281
+390945,MCD,2022-12-16,266.1199951171875
+390946,MCD,2022-12-19,265.8299865722656
+390947,MCD,2022-12-20,267.25
+390948,MCD,2022-12-21,268.1600036621094
+390949,MCD,2022-12-22,265.7699890136719
+390950,MCD,2022-12-23,267.57000732421875
+390951,MCD,2022-12-27,266.8399963378906
+390952,MCD,2022-12-28,265.1099853515625
+390953,MCD,2022-12-29,265.92999267578125
+390954,MCD,2022-12-30,263.5299987792969
+390955,MCD,2023-01-03,264.3299865722656
+390956,MCD,2023-01-04,264.3900146484375
+390957,MCD,2023-01-05,262.1600036621094
+390958,MCD,2023-01-06,269.4700012207031
+390959,MCD,2023-01-09,267.25
+390960,MCD,2023-01-10,268.9100036621094
+390961,MCD,2023-01-11,268.8099975585937
+390962,MCD,2023-01-12,266.69000244140625
+390963,MCD,2023-01-13,268.8900146484375
+390964,MCD,2023-01-17,274.1099853515625
+390965,MCD,2023-01-18,266.0400085449219
+390966,MCD,2023-01-19,263.5799865722656
+390967,MCD,2023-01-20,268.5799865722656
+390968,MCD,2023-01-23,269.2900085449219
+390969,MCD,2023-01-24,269.5599975585937
+390970,MCD,2023-01-25,273.0
+390971,MCD,2023-01-26,274.7200012207031
+390972,MCD,2023-01-27,272.4599914550781
+390973,MCD,2023-01-30,270.8900146484375
+390974,MCD,2023-01-31,267.3999938964844
+390975,MCD,2023-02-01,266.2699890136719
+390976,MCD,2023-02-02,263.2099914550781
+390977,MCD,2023-02-03,264.2300109863281
+390978,MCD,2023-02-06,267.9200134277344
+390979,MCD,2023-02-07,267.3399963378906
+390980,MCD,2023-02-08,262.82000732421875
+390981,MCD,2023-02-09,260.6600036621094
+390982,MCD,2023-02-10,262.4200134277344
+390983,MCD,2023-02-13,266.20001220703125
+390984,MCD,2023-02-14,266.6099853515625
+390985,MCD,2023-02-15,266.5599975585937
+390986,MCD,2023-02-16,265.8299865722656
+390987,MCD,2023-02-17,269.989990234375
+390988,MCD,2023-02-21,268.54998779296875
+390989,MCD,2023-02-22,268.6400146484375
+390990,MCD,2023-02-23,266.7799987792969
+390991,MCD,2023-02-24,263.67999267578125
+390992,MCD,2023-02-27,264.7799987792969
+390993,MCD,2023-02-28,263.9100036621094
+390994,MCD,2023-03-01,262.7200012207031
+390995,MCD,2023-03-02,267.57000732421875
+390996,MCD,2023-03-03,269.07000732421875
+390997,MCD,2023-03-06,270.6400146484375
+390998,MCD,2023-03-07,267.1300048828125
+390999,MCD,2023-03-08,265.3299865722656
+391000,MCD,2023-03-09,261.6300048828125
+391001,MCD,2023-03-10,262.0299987792969
+391002,MCD,2023-03-13,263.0799865722656
+391003,MCD,2023-03-14,265.8999938964844
+391004,MCD,2023-03-15,266.3399963378906
+391005,MCD,2023-03-16,270.57000732421875
+391006,MCD,2023-03-17,267.20001220703125
+391007,MCD,2023-03-20,270.739990234375
+391008,MCD,2023-03-21,270.2099914550781
+391009,MCD,2023-03-22,267.8699951171875
+391010,MCD,2023-03-23,269.6199951171875
+391011,MCD,2023-03-24,271.3299865722656
+391012,MCD,2023-03-27,273.8399963378906
+391013,MCD,2023-03-28,275.8500061035156
+391014,MCD,2023-03-29,277.44000244140625
+391015,MCD,2023-03-30,277.7900085449219
+391016,MCD,2023-03-31,279.6099853515625
+391017,MCD,2023-04-03,282.1400146484375
+391018,MCD,2023-04-04,282.2799987792969
+391019,MCD,2023-04-05,282.0199890136719
+391020,MCD,2023-04-06,282.8900146484375
+391021,MCD,2023-04-10,283.7799987792969
+391022,MCD,2023-04-11,284.4800109863281
+391023,MCD,2023-04-12,285.29998779296875
+391024,MCD,2023-04-13,289.07000732421875
+391025,MCD,2023-04-14,288.9800109863281
+391026,MCD,2023-04-17,289.3099975585937
+391027,MCD,2023-04-18,290.9100036621094
+391028,MCD,2023-04-19,291.2699890136719
+391029,MCD,2023-04-20,291.0
+391030,MCD,2023-04-21,292.0599975585937
+391031,MCD,2023-04-24,293.20001220703125
+391032,MCD,2023-04-25,291.510009765625
+391033,MCD,2023-04-26,289.760009765625
+391034,MCD,2023-04-27,294.7200012207031
+391035,MCD,2023-04-28,295.75
+391036,MCD,2023-05-01,297.5799865722656
+391037,MCD,2023-05-02,298.07000732421875
+391038,MCD,2023-05-03,295.2200012207031
+391039,MCD,2023-05-04,295.1600036621094
+391040,MCD,2023-05-05,296.6000061035156
+391041,MCD,2023-05-08,296.69000244140625
+391042,MCD,2023-05-09,296.6600036621094
+391043,MCD,2023-05-10,296.57000732421875
+391044,MCD,2023-05-11,294.7900085449219
+391045,MCD,2023-05-12,296.1400146484375
+391046,MA,2006-05-25,4.599999904632568
+391047,MA,2006-05-26,4.493000030517578
+391048,MA,2006-05-30,4.400000095367432
+391049,MA,2006-05-31,4.49399995803833
+391050,MA,2006-06-01,4.750999927520752
+391051,MA,2006-06-02,4.698999881744385
+391052,MA,2006-06-05,4.914999961853027
+391053,MA,2006-06-06,4.829999923706055
+391054,MA,2006-06-07,4.760000228881836
+391055,MA,2006-06-08,4.771999835968018
+391056,MA,2006-06-09,4.777999877929688
+391057,MA,2006-06-12,4.695000171661377
+391058,MA,2006-06-13,4.550000190734863
+391059,MA,2006-06-14,4.51200008392334
+391060,MA,2006-06-15,4.59499979019165
+391061,MA,2006-06-16,4.501999855041504
+391062,MA,2006-06-19,4.434000015258789
+391063,MA,2006-06-20,4.401999950408936
+391064,MA,2006-06-21,4.53000020980835
+391065,MA,2006-06-22,4.659999847412109
+391066,MA,2006-06-23,4.695000171661377
+391067,MA,2006-06-26,4.75
+391068,MA,2006-06-27,4.730999946594238
+391069,MA,2006-06-28,4.696000099182129
+391070,MA,2006-06-29,4.800000190734863
+391071,MA,2006-06-30,4.800000190734863
+391072,MA,2006-07-03,4.730000019073486
+391073,MA,2006-07-05,4.760000228881836
+391074,MA,2006-07-06,4.679999828338623
+391075,MA,2006-07-07,4.611999988555908
+391076,MA,2006-07-10,4.64900016784668
+391077,MA,2006-07-11,4.635000228881836
+391078,MA,2006-07-12,4.554999828338623
+391079,MA,2006-07-13,4.4720001220703125
+391080,MA,2006-07-14,4.394999980926514
+391081,MA,2006-07-17,4.39900016784668
+391082,MA,2006-07-18,4.389999866485596
+391083,MA,2006-07-19,4.527999877929688
+391084,MA,2006-07-20,4.554999828338623
+391085,MA,2006-07-21,4.527999877929688
+391086,MA,2006-07-24,4.5
+391087,MA,2006-07-25,4.607999801635742
+391088,MA,2006-07-26,4.668000221252441
+391089,MA,2006-07-27,4.651999950408936
+391090,MA,2006-07-28,4.630000114440918
+391091,MA,2006-07-31,4.586999893188477
+391092,MA,2006-08-01,4.5
+391093,MA,2006-08-02,5.001999855041504
+391094,MA,2006-08-03,4.999000072479248
+391095,MA,2006-08-04,5.005000114440918
+391096,MA,2006-08-07,5.110000133514404
+391097,MA,2006-08-08,5.256999969482422
+391098,MA,2006-08-09,5.284999847412109
+391099,MA,2006-08-10,5.355999946594238
+391100,MA,2006-08-11,5.368000030517578
+391101,MA,2006-08-14,5.422999858856201
+391102,MA,2006-08-15,5.448999881744385
+391103,MA,2006-08-16,5.427000045776367
+391104,MA,2006-08-17,5.3460001945495605
+391105,MA,2006-08-18,5.34499979019165
+391106,MA,2006-08-21,5.426000118255615
+391107,MA,2006-08-22,5.5229997634887695
+391108,MA,2006-08-23,5.460000038146973
+391109,MA,2006-08-24,5.565000057220459
+391110,MA,2006-08-25,5.5
+391111,MA,2006-08-28,5.501999855041504
+391112,MA,2006-08-29,5.534999847412109
+391113,MA,2006-08-30,5.525000095367432
+391114,MA,2006-08-31,5.590000152587891
+391115,MA,2006-09-01,5.65500020980835
+391116,MA,2006-09-05,5.684999942779541
+391117,MA,2006-09-06,5.888000011444092
+391118,MA,2006-09-07,6.01200008392334
+391119,MA,2006-09-08,5.974999904632568
+391120,MA,2006-09-11,6.186999797821045
+391121,MA,2006-09-12,6.210000038146973
+391122,MA,2006-09-13,6.135000228881836
+391123,MA,2006-09-14,6.27899980545044
+391124,MA,2006-09-15,6.497000217437744
+391125,MA,2006-09-18,6.51200008392334
+391126,MA,2006-09-19,6.484000205993652
+391127,MA,2006-09-20,6.65500020980835
+391128,MA,2006-09-21,6.90500020980835
+391129,MA,2006-09-22,6.5929999351501465
+391130,MA,2006-09-25,6.440000057220459
+391131,MA,2006-09-26,6.599999904632568
+391132,MA,2006-09-27,6.783999919891357
+391133,MA,2006-09-28,6.864999771118164
+391134,MA,2006-09-29,7.034999847412109
+391135,MA,2006-10-02,6.995999813079834
+391136,MA,2006-10-03,6.9679999351501465
+391137,MA,2006-10-04,6.961999893188477
+391138,MA,2006-10-05,7.258999824523926
+391139,MA,2006-10-06,7.514999866485596
+391140,MA,2006-10-09,7.28000020980835
+391141,MA,2006-10-10,7.190999984741211
+391142,MA,2006-10-11,6.949999809265137
+391143,MA,2006-10-12,7.040999889373779
+391144,MA,2006-10-13,7.008999824523926
+391145,MA,2006-10-16,7.130000114440918
+391146,MA,2006-10-17,6.949999809265137
+391147,MA,2006-10-18,7.045000076293945
+391148,MA,2006-10-19,7.232999801635742
+391149,MA,2006-10-20,7.122000217437744
+391150,MA,2006-10-23,7.025000095367432
+391151,MA,2006-10-24,7.119999885559082
+391152,MA,2006-10-25,7.074999809265137
+391153,MA,2006-10-26,7.21999979019165
+391154,MA,2006-10-27,7.263999938964844
+391155,MA,2006-10-30,7.254000186920166
+391156,MA,2006-10-31,7.409999847412109
+391157,MA,2006-11-01,8.506999969482422
+391158,MA,2006-11-02,8.760000228881836
+391159,MA,2006-11-03,8.951000213623047
+391160,MA,2006-11-06,9.630000114440918
+391161,MA,2006-11-07,9.25
+391162,MA,2006-11-08,8.843999862670898
+391163,MA,2006-11-09,8.819999694824219
+391164,MA,2006-11-10,8.920000076293945
+391165,MA,2006-11-13,9.654999732971191
+391166,MA,2006-11-14,9.520000457763672
+391167,MA,2006-11-15,9.529999732971191
+391168,MA,2006-11-16,9.45199966430664
+391169,MA,2006-11-17,9.479000091552734
+391170,MA,2006-11-20,9.619000434875488
+391171,MA,2006-11-21,10.0600004196167
+391172,MA,2006-11-22,10.326000213623049
+391173,MA,2006-11-24,10.54800033569336
+391174,MA,2006-11-27,9.89900016784668
+391175,MA,2006-11-28,10.074999809265137
+391176,MA,2006-11-29,9.920000076293944
+391177,MA,2006-11-30,10.175000190734863
+391178,MA,2006-12-01,10.116999626159668
+391179,MA,2006-12-04,10.008000373840332
+391180,MA,2006-12-05,9.925000190734863
+391181,MA,2006-12-06,9.913000106811523
+391182,MA,2006-12-07,9.968000411987305
+391183,MA,2006-12-08,10.010000228881836
+391184,MA,2006-12-11,9.90999984741211
+391185,MA,2006-12-12,9.574999809265137
+391186,MA,2006-12-13,9.57699966430664
+391187,MA,2006-12-14,9.5600004196167
+391188,MA,2006-12-15,9.619000434875488
+391189,MA,2006-12-18,9.289999961853027
+391190,MA,2006-12-19,9.739999771118164
+391191,MA,2006-12-20,9.75100040435791
+391192,MA,2006-12-21,9.571000099182127
+391193,MA,2006-12-22,9.635000228881836
+391194,MA,2006-12-26,9.513999938964844
+391195,MA,2006-12-27,9.937000274658203
+391196,MA,2006-12-28,9.895999908447266
+391197,MA,2006-12-29,9.848999977111816
+391198,MA,2007-01-03,9.640999794006348
+391199,MA,2007-01-04,10.11400032043457
+391200,MA,2007-01-05,10.105999946594238
+391201,MA,2007-01-08,10.107999801635742
+391202,MA,2007-01-09,10.574000358581545
+391203,MA,2007-01-10,10.473999977111816
+391204,MA,2007-01-11,10.550000190734863
+391205,MA,2007-01-12,10.524999618530272
+391206,MA,2007-01-16,10.600000381469728
+391207,MA,2007-01-17,10.904000282287598
+391208,MA,2007-01-18,10.24899959564209
+391209,MA,2007-01-19,10.503000259399414
+391210,MA,2007-01-22,10.76099967956543
+391211,MA,2007-01-23,10.840999603271484
+391212,MA,2007-01-24,11.142000198364258
+391213,MA,2007-01-25,10.786999702453612
+391214,MA,2007-01-26,10.85200023651123
+391215,MA,2007-01-29,10.973999977111816
+391216,MA,2007-01-30,11.074999809265137
+391217,MA,2007-01-31,11.154999732971191
+391218,MA,2007-02-01,11.19200038909912
+391219,MA,2007-02-02,11.095999717712402
+391220,MA,2007-02-05,11.024999618530272
+391221,MA,2007-02-06,11.05500030517578
+391222,MA,2007-02-07,11.1899995803833
+391223,MA,2007-02-08,11.473999977111816
+391224,MA,2007-02-09,10.359999656677246
+391225,MA,2007-02-12,10.208000183105469
+391226,MA,2007-02-13,10.468999862670898
+391227,MA,2007-02-14,10.802000045776367
+391228,MA,2007-02-15,10.803999900817873
+391229,MA,2007-02-16,10.83199977874756
+391230,MA,2007-02-20,10.781999588012695
+391231,MA,2007-02-21,10.729000091552734
+391232,MA,2007-02-22,10.59000015258789
+391233,MA,2007-02-23,10.45699977874756
+391234,MA,2007-02-26,10.406000137329102
+391235,MA,2007-02-27,10.300000190734863
+391236,MA,2007-02-28,10.718000411987305
+391237,MA,2007-03-01,10.628999710083008
+391238,MA,2007-03-02,10.305999755859377
+391239,MA,2007-03-05,10.093999862670898
+391240,MA,2007-03-06,10.39900016784668
+391241,MA,2007-03-07,9.972000122070312
+391242,MA,2007-03-08,10.276000022888184
+391243,MA,2007-03-09,10.236000061035156
+391244,MA,2007-03-12,10.324999809265137
+391245,MA,2007-03-13,10.38599967956543
+391246,MA,2007-03-14,10.550000190734863
+391247,MA,2007-03-15,10.526000022888184
+391248,MA,2007-03-16,10.527000427246094
+391249,MA,2007-03-19,10.689000129699709
+391250,MA,2007-03-20,10.74899959564209
+391251,MA,2007-03-21,11.06999969482422
+391252,MA,2007-03-22,10.95699977874756
+391253,MA,2007-03-23,10.986000061035156
+391254,MA,2007-03-26,10.847999572753906
+391255,MA,2007-03-27,10.725000381469728
+391256,MA,2007-03-28,10.66800022125244
+391257,MA,2007-03-29,10.718999862670898
+391258,MA,2007-03-30,10.62399959564209
+391259,MA,2007-04-02,10.696000099182127
+391260,MA,2007-04-03,10.852999687194824
+391261,MA,2007-04-04,10.720999717712402
+391262,MA,2007-04-05,10.800999641418455
+391263,MA,2007-04-09,10.833999633789062
+391264,MA,2007-04-10,11.00100040435791
+391265,MA,2007-04-11,10.980999946594238
+391266,MA,2007-04-12,10.982000350952148
+391267,MA,2007-04-13,10.9399995803833
+391268,MA,2007-04-16,10.9399995803833
+391269,MA,2007-04-17,10.96500015258789
+391270,MA,2007-04-18,10.92099952697754
+391271,MA,2007-04-19,10.93299961090088
+391272,MA,2007-04-20,11.010000228881836
+391273,MA,2007-04-23,11.003999710083008
+391274,MA,2007-04-24,10.8100004196167
+391275,MA,2007-04-25,10.934000015258787
+391276,MA,2007-04-26,10.855999946594238
+391277,MA,2007-04-27,11.40999984741211
+391278,MA,2007-04-30,11.16800022125244
+391279,MA,2007-05-01,11.484999656677246
+391280,MA,2007-05-02,12.635000228881836
+391281,MA,2007-05-03,13.482000350952148
+391282,MA,2007-05-04,13.465999603271484
+391283,MA,2007-05-07,13.41100025177002
+391284,MA,2007-05-08,13.704999923706056
+391285,MA,2007-05-09,13.954999923706056
+391286,MA,2007-05-10,13.881999969482422
+391287,MA,2007-05-11,13.883000373840332
+391288,MA,2007-05-14,13.53499984741211
+391289,MA,2007-05-15,13.543999671936035
+391290,MA,2007-05-16,13.619000434875488
+391291,MA,2007-05-17,13.609000205993652
+391292,MA,2007-05-18,13.80500030517578
+391293,MA,2007-05-21,13.951000213623049
+391294,MA,2007-05-22,13.873000144958496
+391295,MA,2007-05-23,14.012999534606934
+391296,MA,2007-05-24,13.89799976348877
+391297,MA,2007-05-25,13.906999588012695
+391298,MA,2007-05-29,14.406000137329102
+391299,MA,2007-05-30,14.713000297546388
+391300,MA,2007-05-31,14.954999923706056
+391301,MA,2007-06-01,15.109999656677246
+391302,MA,2007-06-04,15.125
+391303,MA,2007-06-05,14.920000076293944
+391304,MA,2007-06-06,14.70199966430664
+391305,MA,2007-06-07,13.940999984741213
+391306,MA,2007-06-08,14.357999801635742
+391307,MA,2007-06-11,14.15999984741211
+391308,MA,2007-06-12,14.531000137329102
+391309,MA,2007-06-13,15.029999732971191
+391310,MA,2007-06-14,15.029000282287598
+391311,MA,2007-06-15,15.765000343322754
+391312,MA,2007-06-18,16.461999893188477
+391313,MA,2007-06-19,16.527000427246094
+391314,MA,2007-06-20,16.34600067138672
+391315,MA,2007-06-21,16.4689998626709
+391316,MA,2007-06-22,16.843000411987305
+391317,MA,2007-06-25,16.19499969482422
+391318,MA,2007-06-26,16.18199920654297
+391319,MA,2007-06-27,16.30299949645996
+391320,MA,2007-06-28,16.47800064086914
+391321,MA,2007-06-29,16.586999893188477
+391322,MA,2007-07-02,16.618000030517578
+391323,MA,2007-07-03,16.22100067138672
+391324,MA,2007-07-05,16.17099952697754
+391325,MA,2007-07-06,16.190000534057617
+391326,MA,2007-07-09,16.121999740600586
+391327,MA,2007-07-10,15.835000038146973
+391328,MA,2007-07-11,15.635000228881836
+391329,MA,2007-07-12,16.78700065612793
+391330,MA,2007-07-13,16.92099952697754
+391331,MA,2007-07-16,16.97100067138672
+391332,MA,2007-07-17,16.923999786376953
+391333,MA,2007-07-18,16.882999420166016
+391334,MA,2007-07-19,16.743000030517578
+391335,MA,2007-07-20,16.527999877929688
+391336,MA,2007-07-23,16.760000228881836
+391337,MA,2007-07-24,15.876999855041504
+391338,MA,2007-07-25,16.110000610351562
+391339,MA,2007-07-26,15.871999740600586
+391340,MA,2007-07-27,15.402999877929688
+391341,MA,2007-07-30,16.458999633789062
+391342,MA,2007-07-31,16.079999923706055
+391343,MA,2007-08-01,15.0
+391344,MA,2007-08-02,14.26200008392334
+391345,MA,2007-08-03,13.12600040435791
+391346,MA,2007-08-06,13.76200008392334
+391347,MA,2007-08-07,14.427000045776367
+391348,MA,2007-08-08,14.802000045776367
+391349,MA,2007-08-09,14.128000259399414
+391350,MA,2007-08-10,13.84000015258789
+391351,MA,2007-08-13,13.659000396728516
+391352,MA,2007-08-14,13.35200023651123
+391353,MA,2007-08-15,12.904000282287598
+391354,MA,2007-08-16,13.0
+391355,MA,2007-08-17,13.699999809265137
+391356,MA,2007-08-20,13.789999961853027
+391357,MA,2007-08-21,14.015999794006348
+391358,MA,2007-08-22,14.482000350952148
+391359,MA,2007-08-23,14.229000091552734
+391360,MA,2007-08-24,13.982999801635742
+391361,MA,2007-08-27,13.824999809265137
+391362,MA,2007-08-28,13.211999893188477
+391363,MA,2007-08-29,13.342000007629396
+391364,MA,2007-08-30,13.246999740600586
+391365,MA,2007-08-31,13.699000358581545
+391366,MA,2007-09-04,13.824000358581545
+391367,MA,2007-09-05,13.555999755859377
+391368,MA,2007-09-06,13.47700023651123
+391369,MA,2007-09-07,13.020999908447266
+391370,MA,2007-09-10,12.970999717712402
+391371,MA,2007-09-11,13.217000007629396
+391372,MA,2007-09-12,13.68299961090088
+391373,MA,2007-09-13,13.949999809265137
+391374,MA,2007-09-14,13.78499984741211
+391375,MA,2007-09-17,13.67199993133545
+391376,MA,2007-09-18,14.581000328063965
+391377,MA,2007-09-19,14.949999809265137
+391378,MA,2007-09-20,14.951000213623049
+391379,MA,2007-09-21,14.656000137329102
+391380,MA,2007-09-24,14.22599983215332
+391381,MA,2007-09-25,14.298999786376951
+391382,MA,2007-09-26,14.28499984741211
+391383,MA,2007-09-27,14.800000190734863
+391384,MA,2007-09-28,14.79699993133545
+391385,MA,2007-10-01,15.336999893188477
+391386,MA,2007-10-02,15.29800033569336
+391387,MA,2007-10-03,15.694000244140623
+391388,MA,2007-10-04,16.155000686645508
+391389,MA,2007-10-05,16.246000289916992
+391390,MA,2007-10-08,16.236000061035156
+391391,MA,2007-10-09,16.268999099731445
+391392,MA,2007-10-10,16.48200035095215
+391393,MA,2007-10-11,16.18400001525879
+391394,MA,2007-10-12,16.320999145507812
+391395,MA,2007-10-15,15.791000366210938
+391396,MA,2007-10-16,15.5600004196167
+391397,MA,2007-10-17,15.461000442504885
+391398,MA,2007-10-18,15.371999740600586
+391399,MA,2007-10-19,15.15999984741211
+391400,MA,2007-10-22,14.659000396728516
+391401,MA,2007-10-23,14.833000183105469
+391402,MA,2007-10-24,14.729999542236328
+391403,MA,2007-10-25,15.137999534606934
+391404,MA,2007-10-26,15.70300006866455
+391405,MA,2007-10-29,15.734999656677246
+391406,MA,2007-10-30,15.71500015258789
+391407,MA,2007-10-31,18.99099922180176
+391408,MA,2007-11-01,18.947999954223636
+391409,MA,2007-11-02,19.003999710083008
+391410,MA,2007-11-05,18.593000411987305
+391411,MA,2007-11-06,19.940000534057617
+391412,MA,2007-11-07,19.947999954223636
+391413,MA,2007-11-08,19.143999099731445
+391414,MA,2007-11-09,19.299999237060547
+391415,MA,2007-11-12,18.1879997253418
+391416,MA,2007-11-13,18.881000518798828
+391417,MA,2007-11-14,18.677000045776367
+391418,MA,2007-11-15,18.488000869750977
+391419,MA,2007-11-16,18.48699951171875
+391420,MA,2007-11-19,18.190000534057617
+391421,MA,2007-11-20,18.21199989318848
+391422,MA,2007-11-21,18.09199905395508
+391423,MA,2007-11-23,18.11000061035156
+391424,MA,2007-11-26,18.121000289916992
+391425,MA,2007-11-27,18.38599967956543
+391426,MA,2007-11-28,19.559999465942383
+391427,MA,2007-11-29,19.77400016784668
+391428,MA,2007-11-30,20.065000534057617
+391429,MA,2007-12-03,20.1879997253418
+391430,MA,2007-12-04,19.57900047302246
+391431,MA,2007-12-05,20.006999969482425
+391432,MA,2007-12-06,20.601999282836918
+391433,MA,2007-12-07,20.959999084472656
+391434,MA,2007-12-10,21.54599952697754
+391435,MA,2007-12-11,21.75
+391436,MA,2007-12-12,21.38999938964844
+391437,MA,2007-12-13,22.31999969482422
+391438,MA,2007-12-14,21.6560001373291
+391439,MA,2007-12-17,20.493000030517575
+391440,MA,2007-12-18,20.177000045776367
+391441,MA,2007-12-19,21.233999252319336
+391442,MA,2007-12-20,20.674999237060547
+391443,MA,2007-12-21,21.23500061035156
+391444,MA,2007-12-24,21.21199989318848
+391445,MA,2007-12-26,20.947999954223636
+391446,MA,2007-12-27,21.00300025939941
+391447,MA,2007-12-28,21.0
+391448,MA,2007-12-31,21.520000457763672
+391449,MA,2008-01-02,21.468000411987305
+391450,MA,2008-01-03,21.21199989318848
+391451,MA,2008-01-04,20.11899948120117
+391452,MA,2008-01-07,20.051000595092773
+391453,MA,2008-01-08,19.799999237060547
+391454,MA,2008-01-09,19.65800094604492
+391455,MA,2008-01-10,19.599000930786133
+391456,MA,2008-01-11,17.91699981689453
+391457,MA,2008-01-14,17.82200050354004
+391458,MA,2008-01-15,17.5
+391459,MA,2008-01-16,17.55299949645996
+391460,MA,2008-01-17,17.687999725341797
+391461,MA,2008-01-18,17.461999893188477
+391462,MA,2008-01-22,18.21699905395508
+391463,MA,2008-01-23,19.25900077819824
+391464,MA,2008-01-24,19.17799949645996
+391465,MA,2008-01-25,19.343000411987305
+391466,MA,2008-01-28,18.899999618530277
+391467,MA,2008-01-29,19.145999908447266
+391468,MA,2008-01-30,18.899999618530277
+391469,MA,2008-01-31,20.700000762939453
+391470,MA,2008-02-01,21.54199981689453
+391471,MA,2008-02-04,21.600000381469727
+391472,MA,2008-02-05,20.67799949645996
+391473,MA,2008-02-06,20.4950008392334
+391474,MA,2008-02-07,20.08799934387207
+391475,MA,2008-02-08,20.56100082397461
+391476,MA,2008-02-11,20.61100006103516
+391477,MA,2008-02-12,20.399999618530277
+391478,MA,2008-02-13,20.47599983215332
+391479,MA,2008-02-14,20.222999572753903
+391480,MA,2008-02-15,20.600000381469727
+391481,MA,2008-02-19,20.420000076293945
+391482,MA,2008-02-20,20.82200050354004
+391483,MA,2008-02-21,20.447999954223636
+391484,MA,2008-02-22,20.347999572753903
+391485,MA,2008-02-25,19.84499931335449
+391486,MA,2008-02-26,19.58799934387207
+391487,MA,2008-02-27,19.11899948120117
+391488,MA,2008-02-28,19.46999931335449
+391489,MA,2008-02-29,19.0
+391490,MA,2008-03-03,18.856000900268555
+391491,MA,2008-03-04,19.246999740600582
+391492,MA,2008-03-05,19.100000381469727
+391493,MA,2008-03-06,18.999000549316406
+391494,MA,2008-03-07,19.250999450683597
+391495,MA,2008-03-10,19.149999618530277
+391496,MA,2008-03-11,19.583999633789062
+391497,MA,2008-03-12,20.38999938964844
+391498,MA,2008-03-13,20.972000122070312
+391499,MA,2008-03-14,20.864999771118164
+391500,MA,2008-03-17,20.152000427246094
+391501,MA,2008-03-18,21.024999618530277
+391502,MA,2008-03-19,20.839000701904297
+391503,MA,2008-03-20,22.038000106811523
+391504,MA,2008-03-24,21.649999618530277
+391505,MA,2008-03-25,22.49799919128418
+391506,MA,2008-03-26,22.28499984741211
+391507,MA,2008-03-27,22.06999969482422
+391508,MA,2008-03-28,21.76000022888184
+391509,MA,2008-03-31,22.298999786376957
+391510,MA,2008-04-01,22.959999084472656
+391511,MA,2008-04-02,22.375
+391512,MA,2008-04-03,23.125
+391513,MA,2008-04-04,22.65699958801269
+391514,MA,2008-04-07,22.625
+391515,MA,2008-04-08,23.14699935913086
+391516,MA,2008-04-09,22.875
+391517,MA,2008-04-10,22.892000198364254
+391518,MA,2008-04-11,22.86000061035156
+391519,MA,2008-04-14,22.709999084472656
+391520,MA,2008-04-15,22.468000411987305
+391521,MA,2008-04-16,23.04700088500977
+391522,MA,2008-04-17,23.049999237060547
+391523,MA,2008-04-18,23.371000289916992
+391524,MA,2008-04-21,23.600000381469727
+391525,MA,2008-04-22,23.46199989318848
+391526,MA,2008-04-23,23.393999099731445
+391527,MA,2008-04-24,23.95499992370605
+391528,MA,2008-04-25,23.73900032043457
+391529,MA,2008-04-28,24.25
+391530,MA,2008-04-29,27.39800071716309
+391531,MA,2008-04-30,27.81599998474121
+391532,MA,2008-05-01,29.393999099731445
+391533,MA,2008-05-02,28.503999710083008
+391534,MA,2008-05-05,29.07999992370605
+391535,MA,2008-05-06,29.601999282836918
+391536,MA,2008-05-07,29.10099983215332
+391537,MA,2008-05-08,29.340999603271484
+391538,MA,2008-05-09,28.684999465942383
+391539,MA,2008-05-12,29.025999069213867
+391540,MA,2008-05-13,28.8799991607666
+391541,MA,2008-05-14,28.645999908447266
+391542,MA,2008-05-15,28.677000045776367
+391543,MA,2008-05-16,28.34000015258789
+391544,MA,2008-05-19,28.0
+391545,MA,2008-05-20,27.76499938964844
+391546,MA,2008-05-21,27.864999771118164
+391547,MA,2008-05-22,27.59000015258789
+391548,MA,2008-05-23,27.32200050354004
+391549,MA,2008-05-27,27.875999450683597
+391550,MA,2008-05-28,28.68899917602539
+391551,MA,2008-05-29,30.899999618530277
+391552,MA,2008-05-30,30.864999771118164
+391553,MA,2008-06-02,32.0
+391554,MA,2008-06-03,30.739999771118164
+391555,MA,2008-06-04,29.739999771118164
+391556,MA,2008-06-05,30.61599922180176
+391557,MA,2008-06-06,29.572999954223636
+391558,MA,2008-06-09,29.13999938964844
+391559,MA,2008-06-10,28.604999542236328
+391560,MA,2008-06-11,27.92099952697754
+391561,MA,2008-06-12,28.440000534057617
+391562,MA,2008-06-13,29.246000289916992
+391563,MA,2008-06-16,29.44700050354004
+391564,MA,2008-06-17,29.22100067138672
+391565,MA,2008-06-18,29.30900001525879
+391566,MA,2008-06-19,29.26000022888184
+391567,MA,2008-06-20,28.400999069213867
+391568,MA,2008-06-23,28.25200080871582
+391569,MA,2008-06-24,28.03700065612793
+391570,MA,2008-06-25,28.97900009155273
+391571,MA,2008-06-26,27.572999954223636
+391572,MA,2008-06-27,27.17200088500977
+391573,MA,2008-06-30,26.552000045776367
+391574,MA,2008-07-01,26.334999084472656
+391575,MA,2008-07-02,25.548999786376957
+391576,MA,2008-07-03,25.374000549316406
+391577,MA,2008-07-07,24.61000061035156
+391578,MA,2008-07-08,26.424999237060547
+391579,MA,2008-07-09,25.125
+391580,MA,2008-07-10,25.31999969482422
+391581,MA,2008-07-11,25.73500061035156
+391582,MA,2008-07-14,25.75
+391583,MA,2008-07-15,25.03700065612793
+391584,MA,2008-07-16,27.1200008392334
+391585,MA,2008-07-17,28.600000381469727
+391586,MA,2008-07-18,28.086000442504883
+391587,MA,2008-07-21,26.790000915527344
+391588,MA,2008-07-22,27.38500022888184
+391589,MA,2008-07-23,27.100000381469727
+391590,MA,2008-07-24,25.847999572753903
+391591,MA,2008-07-25,26.354999542236328
+391592,MA,2008-07-28,25.3700008392334
+391593,MA,2008-07-29,26.209999084472656
+391594,MA,2008-07-30,27.072999954223636
+391595,MA,2008-07-31,24.415000915527344
+391596,MA,2008-08-01,23.726999282836918
+391597,MA,2008-08-04,23.09199905395508
+391598,MA,2008-08-05,23.711000442504883
+391599,MA,2008-08-06,23.200000762939453
+391600,MA,2008-08-07,22.5
+391601,MA,2008-08-08,23.21299934387207
+391602,MA,2008-08-11,23.51499938964844
+391603,MA,2008-08-12,23.09199905395508
+391604,MA,2008-08-13,23.350000381469727
+391605,MA,2008-08-14,23.58799934387207
+391606,MA,2008-08-15,23.895000457763672
+391607,MA,2008-08-18,23.791000366210938
+391608,MA,2008-08-19,23.85700035095215
+391609,MA,2008-08-20,24.332000732421875
+391610,MA,2008-08-21,24.125999450683597
+391611,MA,2008-08-22,24.16399955749512
+391612,MA,2008-08-25,23.420000076293945
+391613,MA,2008-08-26,23.674999237060547
+391614,MA,2008-08-27,23.69700050354004
+391615,MA,2008-08-28,24.24799919128418
+391616,MA,2008-08-29,24.2549991607666
+391617,MA,2008-09-02,23.920000076293945
+391618,MA,2008-09-03,22.96299934387207
+391619,MA,2008-09-04,21.60300064086914
+391620,MA,2008-09-05,22.143999099731445
+391621,MA,2008-09-08,21.94099998474121
+391622,MA,2008-09-09,20.670000076293945
+391623,MA,2008-09-10,21.332000732421875
+391624,MA,2008-09-11,22.559999465942383
+391625,MA,2008-09-12,22.381999969482425
+391626,MA,2008-09-15,21.177000045776367
+391627,MA,2008-09-16,21.481000900268555
+391628,MA,2008-09-17,19.600000381469727
+391629,MA,2008-09-18,20.85300064086914
+391630,MA,2008-09-19,22.51799964904785
+391631,MA,2008-09-22,20.238000869750977
+391632,MA,2008-09-23,19.799999237060547
+391633,MA,2008-09-24,19.434999465942383
+391634,MA,2008-09-25,19.035999298095703
+391635,MA,2008-09-26,18.506999969482425
+391636,MA,2008-09-29,16.80299949645996
+391637,MA,2008-09-30,17.732999801635742
+391638,MA,2008-10-01,17.134000778198242
+391639,MA,2008-10-02,16.01300048828125
+391640,MA,2008-10-03,16.020000457763672
+391641,MA,2008-10-06,16.740999221801758
+391642,MA,2008-10-07,15.869999885559082
+391643,MA,2008-10-08,16.354000091552734
+391644,MA,2008-10-09,15.56999969482422
+391645,MA,2008-10-10,15.17099952697754
+391646,MA,2008-10-13,17.360000610351562
+391647,MA,2008-10-14,17.406999588012695
+391648,MA,2008-10-15,15.354999542236328
+391649,MA,2008-10-16,15.66800022125244
+391650,MA,2008-10-17,15.675000190734863
+391651,MA,2008-10-20,15.013999938964844
+391652,MA,2008-10-21,14.977999687194824
+391653,MA,2008-10-22,14.093000411987305
+391654,MA,2008-10-23,13.600000381469728
+391655,MA,2008-10-24,13.062000274658203
+391656,MA,2008-10-27,12.635000228881836
+391657,MA,2008-10-28,13.60099983215332
+391658,MA,2008-10-29,13.572999954223633
+391659,MA,2008-10-30,14.005999565124512
+391660,MA,2008-10-31,14.781999588012695
+391661,MA,2008-11-03,14.388999938964844
+391662,MA,2008-11-04,17.02400016784668
+391663,MA,2008-11-05,15.586999893188477
+391664,MA,2008-11-06,14.329999923706056
+391665,MA,2008-11-07,14.77299976348877
+391666,MA,2008-11-10,14.28499984741211
+391667,MA,2008-11-11,14.149999618530272
+391668,MA,2008-11-12,13.647000312805176
+391669,MA,2008-11-13,14.699000358581545
+391670,MA,2008-11-14,14.368000030517578
+391671,MA,2008-11-17,13.574000358581545
+391672,MA,2008-11-18,14.140000343322754
+391673,MA,2008-11-19,12.95400047302246
+391674,MA,2008-11-20,12.109000205993652
+391675,MA,2008-11-21,12.654000282287598
+391676,MA,2008-11-24,13.147000312805176
+391677,MA,2008-11-25,13.906000137329102
+391678,MA,2008-11-26,14.555999755859377
+391679,MA,2008-11-28,14.529999732971191
+391680,MA,2008-12-01,13.098999977111816
+391681,MA,2008-12-02,13.397000312805176
+391682,MA,2008-12-03,13.793999671936035
+391683,MA,2008-12-04,13.32699966430664
+391684,MA,2008-12-05,14.01200008392334
+391685,MA,2008-12-08,14.729999542236328
+391686,MA,2008-12-09,14.321000099182127
+391687,MA,2008-12-10,14.5
+391688,MA,2008-12-11,13.836000442504885
+391689,MA,2008-12-12,13.880999565124512
+391690,MA,2008-12-15,13.928999900817873
+391691,MA,2008-12-16,14.8100004196167
+391692,MA,2008-12-17,14.868000030517578
+391693,MA,2008-12-18,14.880999565124512
+391694,MA,2008-12-19,15.234000205993652
+391695,MA,2008-12-22,14.520000457763672
+391696,MA,2008-12-23,14.161999702453612
+391697,MA,2008-12-24,14.222999572753906
+391698,MA,2008-12-26,14.093000411987305
+391699,MA,2008-12-29,13.934000015258787
+391700,MA,2008-12-30,13.909000396728516
+391701,MA,2008-12-31,14.29300022125244
+391702,MA,2009-01-02,14.977999687194824
+391703,MA,2009-01-05,15.326000213623049
+391704,MA,2009-01-06,16.20199966430664
+391705,MA,2009-01-07,15.20699977874756
+391706,MA,2009-01-08,15.277999877929688
+391707,MA,2009-01-09,15.003999710083008
+391708,MA,2009-01-12,14.803999900817873
+391709,MA,2009-01-13,15.043999671936035
+391710,MA,2009-01-14,14.529999732971191
+391711,MA,2009-01-15,13.029999732971191
+391712,MA,2009-01-16,12.821999549865724
+391713,MA,2009-01-20,11.91800022125244
+391714,MA,2009-01-21,13.210000038146973
+391715,MA,2009-01-22,12.885000228881836
+391716,MA,2009-01-23,12.545000076293944
+391717,MA,2009-01-26,12.312000274658203
+391718,MA,2009-01-27,12.675999641418455
+391719,MA,2009-01-28,13.366000175476074
+391720,MA,2009-01-29,12.909000396728516
+391721,MA,2009-01-30,13.57800006866455
+391722,MA,2009-02-02,13.697999954223633
+391723,MA,2009-02-03,13.970000267028809
+391724,MA,2009-02-04,14.015000343322754
+391725,MA,2009-02-05,15.984000205993652
+391726,MA,2009-02-06,16.25
+391727,MA,2009-02-09,16.20199966430664
+391728,MA,2009-02-10,15.79699993133545
+391729,MA,2009-02-11,16.398000717163086
+391730,MA,2009-02-12,16.18000030517578
+391731,MA,2009-02-13,16.190000534057617
+391732,MA,2009-02-17,15.508999824523926
+391733,MA,2009-02-18,15.904000282287598
+391734,MA,2009-02-19,15.454999923706056
+391735,MA,2009-02-20,15.800999641418455
+391736,MA,2009-02-23,15.258000373840332
+391737,MA,2009-02-24,16.12700080871582
+391738,MA,2009-02-25,16.256999969482422
+391739,MA,2009-02-26,15.56999969482422
+391740,MA,2009-02-27,15.803000450134276
+391741,MA,2009-03-02,15.062999725341797
+391742,MA,2009-03-03,15.10099983215332
+391743,MA,2009-03-04,15.04800033569336
+391744,MA,2009-03-05,14.69200038909912
+391745,MA,2009-03-06,14.244000434875488
+391746,MA,2009-03-09,14.244000434875488
+391747,MA,2009-03-10,14.847999572753906
+391748,MA,2009-03-11,14.784000396728516
+391749,MA,2009-03-12,15.70699977874756
+391750,MA,2009-03-13,15.831000328063965
+391751,MA,2009-03-16,15.369000434875488
+391752,MA,2009-03-17,16.238000869750977
+391753,MA,2009-03-18,15.975000381469728
+391754,MA,2009-03-19,15.40999984741211
+391755,MA,2009-03-20,15.553000450134276
+391756,MA,2009-03-23,16.288999557495117
+391757,MA,2009-03-24,16.288000106811523
+391758,MA,2009-03-25,16.452999114990234
+391759,MA,2009-03-26,16.988000869750977
+391760,MA,2009-03-27,16.746999740600586
+391761,MA,2009-03-30,16.30500030517578
+391762,MA,2009-03-31,16.74799919128418
+391763,MA,2009-04-01,16.007999420166016
+391764,MA,2009-04-02,16.56599998474121
+391765,MA,2009-04-03,17.405000686645508
+391766,MA,2009-04-06,17.152999877929688
+391767,MA,2009-04-07,16.576000213623047
+391768,MA,2009-04-08,16.732999801635742
+391769,MA,2009-04-09,17.246000289916992
+391770,MA,2009-04-13,17.606000900268555
+391771,MA,2009-04-14,16.610000610351562
+391772,MA,2009-04-15,16.54599952697754
+391773,MA,2009-04-16,16.170000076293945
+391774,MA,2009-04-17,16.305999755859375
+391775,MA,2009-04-20,15.1850004196167
+391776,MA,2009-04-21,16.437000274658203
+391777,MA,2009-04-22,16.07699966430664
+391778,MA,2009-04-23,16.524999618530273
+391779,MA,2009-04-24,17.30900001525879
+391780,MA,2009-04-27,16.55500030517578
+391781,MA,2009-04-28,16.753999710083008
+391782,MA,2009-04-29,17.820999145507812
+391783,MA,2009-04-30,18.34499931335449
+391784,MA,2009-05-01,17.290000915527344
+391785,MA,2009-05-04,17.89900016784668
+391786,MA,2009-05-05,18.340999603271484
+391787,MA,2009-05-06,18.343000411987305
+391788,MA,2009-05-07,18.077999114990234
+391789,MA,2009-05-08,18.507999420166016
+391790,MA,2009-05-11,18.097999572753903
+391791,MA,2009-05-12,17.81999969482422
+391792,MA,2009-05-13,17.076000213623047
+391793,MA,2009-05-14,17.334999084472656
+391794,MA,2009-05-15,17.312999725341797
+391795,MA,2009-05-18,17.34000015258789
+391796,MA,2009-05-19,16.67300033569336
+391797,MA,2009-05-20,16.96299934387207
+391798,MA,2009-05-21,17.16900062561035
+391799,MA,2009-05-22,16.836000442504883
+391800,MA,2009-05-26,16.861000061035156
+391801,MA,2009-05-27,16.738000869750977
+391802,MA,2009-05-28,17.211000442504883
+391803,MA,2009-05-29,17.632999420166016
+391804,MA,2009-06-01,17.37299919128418
+391805,MA,2009-06-02,16.839000701904297
+391806,MA,2009-06-03,16.750999450683594
+391807,MA,2009-06-04,16.84000015258789
+391808,MA,2009-06-05,16.76799964904785
+391809,MA,2009-06-08,16.597000122070312
+391810,MA,2009-06-09,16.81800079345703
+391811,MA,2009-06-10,17.360000610351562
+391812,MA,2009-06-11,16.9950008392334
+391813,MA,2009-06-12,16.70599937438965
+391814,MA,2009-06-15,16.64699935913086
+391815,MA,2009-06-16,16.356000900268555
+391816,MA,2009-06-17,16.426000595092773
+391817,MA,2009-06-18,16.339000701904297
+391818,MA,2009-06-19,16.135000228881836
+391819,MA,2009-06-22,15.678000450134276
+391820,MA,2009-06-23,16.01300048828125
+391821,MA,2009-06-24,16.106000900268555
+391822,MA,2009-06-25,16.42799949645996
+391823,MA,2009-06-26,16.891000747680664
+391824,MA,2009-06-29,16.815000534057617
+391825,MA,2009-06-30,16.731000900268555
+391826,MA,2009-07-01,16.583999633789062
+391827,MA,2009-07-02,16.628000259399414
+391828,MA,2009-07-06,16.680999755859375
+391829,MA,2009-07-07,16.100000381469727
+391830,MA,2009-07-08,16.06999969482422
+391831,MA,2009-07-09,16.280000686645508
+391832,MA,2009-07-10,16.055999755859375
+391833,MA,2009-07-13,16.552000045776367
+391834,MA,2009-07-14,16.593000411987305
+391835,MA,2009-07-15,17.23699951171875
+391836,MA,2009-07-16,17.82699966430664
+391837,MA,2009-07-17,17.983999252319336
+391838,MA,2009-07-20,18.142000198364254
+391839,MA,2009-07-21,18.0939998626709
+391840,MA,2009-07-22,18.14800071716309
+391841,MA,2009-07-23,18.58699989318848
+391842,MA,2009-07-24,18.54700088500977
+391843,MA,2009-07-27,18.913000106811523
+391844,MA,2009-07-28,18.694000244140625
+391845,MA,2009-07-29,18.854999542236328
+391846,MA,2009-07-30,19.410999298095703
+391847,MA,2009-07-31,19.402999877929688
+391848,MA,2009-08-03,20.06599998474121
+391849,MA,2009-08-04,20.309999465942383
+391850,MA,2009-08-05,20.29800033569336
+391851,MA,2009-08-06,20.14800071716309
+391852,MA,2009-08-07,20.43400001525879
+391853,MA,2009-08-10,20.233999252319336
+391854,MA,2009-08-11,20.268999099731445
+391855,MA,2009-08-12,20.43199920654297
+391856,MA,2009-08-13,20.39699935913086
+391857,MA,2009-08-14,20.26099967956543
+391858,MA,2009-08-17,19.5939998626709
+391859,MA,2009-08-18,19.816999435424805
+391860,MA,2009-08-19,19.729999542236328
+391861,MA,2009-08-20,20.302000045776367
+391862,MA,2009-08-21,20.725000381469727
+391863,MA,2009-08-24,20.42300033569336
+391864,MA,2009-08-25,20.89299964904785
+391865,MA,2009-08-26,20.66900062561035
+391866,MA,2009-08-27,20.65999984741211
+391867,MA,2009-08-28,20.35700035095215
+391868,MA,2009-08-31,20.26300048828125
+391869,MA,2009-09-01,20.066999435424805
+391870,MA,2009-09-02,20.045000076293945
+391871,MA,2009-09-03,20.34000015258789
+391872,MA,2009-09-04,20.604999542236328
+391873,MA,2009-09-08,20.7450008392334
+391874,MA,2009-09-09,21.0310001373291
+391875,MA,2009-09-10,21.15999984741211
+391876,MA,2009-09-11,20.881000518798828
+391877,MA,2009-09-14,20.798999786376957
+391878,MA,2009-09-15,21.402999877929688
+391879,MA,2009-09-16,21.97599983215332
+391880,MA,2009-09-17,22.020000457763672
+391881,MA,2009-09-18,22.35700035095215
+391882,MA,2009-09-21,22.261999130249023
+391883,MA,2009-09-22,22.45800018310547
+391884,MA,2009-09-23,21.93899917602539
+391885,MA,2009-09-24,21.49399948120117
+391886,MA,2009-09-25,20.46999931335449
+391887,MA,2009-09-28,20.81399917602539
+391888,MA,2009-09-29,20.673999786376957
+391889,MA,2009-09-30,20.21500015258789
+391890,MA,2009-10-01,19.94099998474121
+391891,MA,2009-10-02,19.9689998626709
+391892,MA,2009-10-05,20.05299949645996
+391893,MA,2009-10-06,20.075000762939453
+391894,MA,2009-10-07,21.09000015258789
+391895,MA,2009-10-08,21.09600067138672
+391896,MA,2009-10-09,21.441999435424805
+391897,MA,2009-10-12,21.600000381469727
+391898,MA,2009-10-13,21.73600006103516
+391899,MA,2009-10-14,21.947999954223636
+391900,MA,2009-10-15,22.535999298095703
+391901,MA,2009-10-16,22.386999130249023
+391902,MA,2009-10-19,22.559999465942383
+391903,MA,2009-10-20,22.5
+391904,MA,2009-10-21,22.566999435424805
+391905,MA,2009-10-22,22.92799949645996
+391906,MA,2009-10-23,22.996000289916992
+391907,MA,2009-10-26,22.075000762939453
+391908,MA,2009-10-27,22.05500030517578
+391909,MA,2009-10-28,22.049999237060547
+391910,MA,2009-10-29,22.79199981689453
+391911,MA,2009-10-30,21.902000427246094
+391912,MA,2009-11-02,22.26499938964844
+391913,MA,2009-11-03,21.920000076293945
+391914,MA,2009-11-04,22.49799919128418
+391915,MA,2009-11-05,23.024999618530277
+391916,MA,2009-11-06,23.690000534057617
+391917,MA,2009-11-09,24.2189998626709
+391918,MA,2009-11-10,23.867000579833984
+391919,MA,2009-11-11,23.790000915527344
+391920,MA,2009-11-12,23.68899917602539
+391921,MA,2009-11-13,23.472000122070312
+391922,MA,2009-11-16,23.07999992370605
+391923,MA,2009-11-17,23.100000381469727
+391924,MA,2009-11-18,22.72800064086914
+391925,MA,2009-11-19,23.00900077819824
+391926,MA,2009-11-20,23.11599922180176
+391927,MA,2009-11-23,23.61899948120117
+391928,MA,2009-11-24,23.76499938964844
+391929,MA,2009-11-25,23.983999252319336
+391930,MA,2009-11-27,23.55900001525879
+391931,MA,2009-11-30,24.086000442504883
+391932,MA,2009-12-01,24.298999786376957
+391933,MA,2009-12-02,24.242000579833984
+391934,MA,2009-12-03,23.61599922180176
+391935,MA,2009-12-04,24.132999420166016
+391936,MA,2009-12-07,23.893999099731445
+391937,MA,2009-12-08,23.86100006103516
+391938,MA,2009-12-09,24.29400062561035
+391939,MA,2009-12-10,24.41200065612793
+391940,MA,2009-12-11,24.393999099731445
+391941,MA,2009-12-14,24.74799919128418
+391942,MA,2009-12-15,24.55500030517578
+391943,MA,2009-12-16,24.63999938964844
+391944,MA,2009-12-17,24.774999618530277
+391945,MA,2009-12-18,25.483999252319336
+391946,MA,2009-12-21,25.535999298095703
+391947,MA,2009-12-22,25.562000274658203
+391948,MA,2009-12-23,25.53199958801269
+391949,MA,2009-12-24,25.54199981689453
+391950,MA,2009-12-28,25.697999954223636
+391951,MA,2009-12-29,25.836000442504883
+391952,MA,2009-12-30,25.79800033569336
+391953,MA,2009-12-31,25.597999572753903
+391954,MA,2010-01-04,25.68400001525879
+391955,MA,2010-01-05,25.607999801635746
+391956,MA,2010-01-06,25.55599975585937
+391957,MA,2010-01-07,25.388999938964844
+391958,MA,2010-01-08,25.39800071716309
+391959,MA,2010-01-11,24.979999542236328
+391960,MA,2010-01-12,24.965999603271484
+391961,MA,2010-01-13,25.614999771118164
+391962,MA,2010-01-14,26.04800033569336
+391963,MA,2010-01-15,26.26499938964844
+391964,MA,2010-01-19,26.475000381469727
+391965,MA,2010-01-20,26.339000701904297
+391966,MA,2010-01-21,25.85099983215332
+391967,MA,2010-01-22,25.18099975585937
+391968,MA,2010-01-25,25.2450008392334
+391969,MA,2010-01-26,24.86100006103516
+391970,MA,2010-01-27,25.632999420166016
+391971,MA,2010-01-28,24.94499969482422
+391972,MA,2010-01-29,24.989999771118164
+391973,MA,2010-02-01,25.34199905395508
+391974,MA,2010-02-02,25.256000518798828
+391975,MA,2010-02-03,24.757999420166016
+391976,MA,2010-02-04,22.211000442504883
+391977,MA,2010-02-05,22.073999404907227
+391978,MA,2010-02-08,22.63999938964844
+391979,MA,2010-02-09,22.34499931335449
+391980,MA,2010-02-10,22.690000534057617
+391981,MA,2010-02-11,22.899999618530277
+391982,MA,2010-02-12,22.54800033569336
+391983,MA,2010-02-16,22.530000686645508
+391984,MA,2010-02-17,22.482999801635746
+391985,MA,2010-02-18,22.200000762939453
+391986,MA,2010-02-19,22.26300048828125
+391987,MA,2010-02-22,22.423999786376957
+391988,MA,2010-02-23,22.20199966430664
+391989,MA,2010-02-24,22.174999237060547
+391990,MA,2010-02-25,22.14900016784668
+391991,MA,2010-02-26,22.437000274658203
+391992,MA,2010-03-01,23.27400016784668
+391993,MA,2010-03-02,23.18099975585937
+391994,MA,2010-03-03,23.21500015258789
+391995,MA,2010-03-04,23.299999237060547
+391996,MA,2010-03-05,23.95400047302246
+391997,MA,2010-03-08,24.56100082397461
+391998,MA,2010-03-09,24.64800071716309
+391999,MA,2010-03-10,24.959999084472656
+392000,MA,2010-03-11,25.018999099731445
+392001,MA,2010-03-12,24.996999740600582
+392002,MA,2010-03-15,25.007999420166016
+392003,MA,2010-03-16,24.93400001525879
+392004,MA,2010-03-17,24.864999771118164
+392005,MA,2010-03-18,24.6299991607666
+392006,MA,2010-03-19,24.43600082397461
+392007,MA,2010-03-22,24.70800018310547
+392008,MA,2010-03-23,24.55900001525879
+392009,MA,2010-03-24,24.468000411987305
+392010,MA,2010-03-25,24.608999252319336
+392011,MA,2010-03-26,24.624000549316406
+392012,MA,2010-03-29,24.801000595092773
+392013,MA,2010-03-30,25.24099922180176
+392014,MA,2010-03-31,25.399999618530277
+392015,MA,2010-04-01,25.393999099731445
+392016,MA,2010-04-05,25.558000564575195
+392017,MA,2010-04-06,25.875
+392018,MA,2010-04-07,25.56599998474121
+392019,MA,2010-04-08,25.6879997253418
+392020,MA,2010-04-09,25.88800048828125
+392021,MA,2010-04-12,25.957000732421875
+392022,MA,2010-04-13,25.850000381469727
+392023,MA,2010-04-14,26.3129997253418
+392024,MA,2010-04-15,26.26300048828125
+392025,MA,2010-04-16,25.950000762939453
+392026,MA,2010-04-19,25.729999542236328
+392027,MA,2010-04-20,26.138999938964844
+392028,MA,2010-04-21,26.05900001525879
+392029,MA,2010-04-22,26.15999984741211
+392030,MA,2010-04-23,26.722000122070312
+392031,MA,2010-04-26,26.577999114990234
+392032,MA,2010-04-27,25.48500061035156
+392033,MA,2010-04-28,25.299999237060547
+392034,MA,2010-04-29,25.538000106811523
+392035,MA,2010-04-30,24.804000854492188
+392036,MA,2010-05-03,25.073999404907227
+392037,MA,2010-05-04,25.125
+392038,MA,2010-05-05,23.79400062561035
+392039,MA,2010-05-06,23.030000686645508
+392040,MA,2010-05-07,22.30900001525879
+392041,MA,2010-05-10,23.0310001373291
+392042,MA,2010-05-11,22.323999404907227
+392043,MA,2010-05-12,23.261999130249023
+392044,MA,2010-05-13,23.231000900268555
+392045,MA,2010-05-14,21.2450008392334
+392046,MA,2010-05-17,21.08099937438965
+392047,MA,2010-05-18,20.2810001373291
+392048,MA,2010-05-19,20.2450008392334
+392049,MA,2010-05-20,20.549999237060547
+392050,MA,2010-05-21,21.38500022888184
+392051,MA,2010-05-24,20.983999252319336
+392052,MA,2010-05-25,20.687000274658203
+392053,MA,2010-05-26,20.5
+392054,MA,2010-05-27,20.780000686645508
+392055,MA,2010-05-28,20.177000045776367
+392056,MA,2010-06-01,20.03899955749512
+392057,MA,2010-06-02,20.101999282836918
+392058,MA,2010-06-03,20.200000762939453
+392059,MA,2010-06-04,19.66699981689453
+392060,MA,2010-06-07,20.006999969482425
+392061,MA,2010-06-08,19.753999710083008
+392062,MA,2010-06-09,19.54599952697754
+392063,MA,2010-06-10,20.511999130249023
+392064,MA,2010-06-11,20.488000869750977
+392065,MA,2010-06-14,20.41699981689453
+392066,MA,2010-06-15,20.957000732421875
+392067,MA,2010-06-16,21.062000274658203
+392068,MA,2010-06-17,21.399999618530277
+392069,MA,2010-06-18,21.426000595092773
+392070,MA,2010-06-21,22.333999633789062
+392071,MA,2010-06-22,22.0939998626709
+392072,MA,2010-06-23,21.98500061035156
+392073,MA,2010-06-24,21.48900032043457
+392074,MA,2010-06-25,21.839000701904297
+392075,MA,2010-06-28,21.152000427246094
+392076,MA,2010-06-29,20.298999786376957
+392077,MA,2010-06-30,19.952999114990234
+392078,MA,2010-07-01,20.270000457763672
+392079,MA,2010-07-02,20.277000427246094
+392080,MA,2010-07-06,20.00300025939941
+392081,MA,2010-07-07,20.756999969482425
+392082,MA,2010-07-08,20.96699905395508
+392083,MA,2010-07-09,21.552000045776367
+392084,MA,2010-07-12,21.367000579833984
+392085,MA,2010-07-13,21.46299934387207
+392086,MA,2010-07-14,21.316999435424805
+392087,MA,2010-07-15,21.18099975585937
+392088,MA,2010-07-16,19.722000122070312
+392089,MA,2010-07-19,19.58300018310547
+392090,MA,2010-07-20,20.530000686645508
+392091,MA,2010-07-21,20.149999618530277
+392092,MA,2010-07-22,20.84000015258789
+392093,MA,2010-07-23,21.29400062561035
+392094,MA,2010-07-26,21.28300094604492
+392095,MA,2010-07-27,21.42300033569336
+392096,MA,2010-07-28,21.00900077819824
+392097,MA,2010-07-29,20.83699989318848
+392098,MA,2010-07-30,21.003999710083008
+392099,MA,2010-08-02,20.25200080871582
+392100,MA,2010-08-03,20.090999603271484
+392101,MA,2010-08-04,20.530000686645508
+392102,MA,2010-08-05,20.163000106811523
+392103,MA,2010-08-06,20.742000579833984
+392104,MA,2010-08-09,21.48900032043457
+392105,MA,2010-08-10,21.63500022888184
+392106,MA,2010-08-11,20.965999603271484
+392107,MA,2010-08-12,21.183000564575195
+392108,MA,2010-08-13,21.06399917602539
+392109,MA,2010-08-16,21.04400062561035
+392110,MA,2010-08-17,21.402999877929688
+392111,MA,2010-08-18,21.285999298095703
+392112,MA,2010-08-19,20.888999938964844
+392113,MA,2010-08-20,20.636999130249023
+392114,MA,2010-08-23,20.518999099731445
+392115,MA,2010-08-24,20.250999450683597
+392116,MA,2010-08-25,20.61100006103516
+392117,MA,2010-08-26,20.316999435424805
+392118,MA,2010-08-27,20.66200065612793
+392119,MA,2010-08-30,20.270000457763672
+392120,MA,2010-08-31,19.836000442504883
+392121,MA,2010-09-01,20.107999801635746
+392122,MA,2010-09-02,20.472999572753903
+392123,MA,2010-09-03,20.697999954223636
+392124,MA,2010-09-07,20.052000045776367
+392125,MA,2010-09-08,19.440000534057617
+392126,MA,2010-09-09,19.197999954223636
+392127,MA,2010-09-10,19.81399917602539
+392128,MA,2010-09-13,19.30299949645996
+392129,MA,2010-09-14,19.975000381469727
+392130,MA,2010-09-15,21.01799964904785
+392131,MA,2010-09-16,21.02899932861328
+392132,MA,2010-09-17,21.367000579833984
+392133,MA,2010-09-20,21.871000289916992
+392134,MA,2010-09-21,21.698999404907227
+392135,MA,2010-09-22,21.902999877929688
+392136,MA,2010-09-23,21.94300079345703
+392137,MA,2010-09-24,22.15699958801269
+392138,MA,2010-09-27,22.23699951171875
+392139,MA,2010-09-28,22.299999237060547
+392140,MA,2010-09-29,22.26300048828125
+392141,MA,2010-09-30,22.399999618530277
+392142,MA,2010-10-01,22.47800064086914
+392143,MA,2010-10-04,22.263999938964844
+392144,MA,2010-10-05,22.59000015258789
+392145,MA,2010-10-06,22.32999992370605
+392146,MA,2010-10-07,22.086000442504883
+392147,MA,2010-10-08,22.25900077819824
+392148,MA,2010-10-11,22.285999298095703
+392149,MA,2010-10-12,22.21299934387207
+392150,MA,2010-10-13,23.089000701904297
+392151,MA,2010-10-14,23.266000747680664
+392152,MA,2010-10-15,23.3700008392334
+392153,MA,2010-10-18,23.545000076293945
+392154,MA,2010-10-19,23.70499992370605
+392155,MA,2010-10-20,24.052000045776367
+392156,MA,2010-10-21,24.319000244140625
+392157,MA,2010-10-22,24.263999938964844
+392158,MA,2010-10-25,24.51499938964844
+392159,MA,2010-10-26,24.351999282836918
+392160,MA,2010-10-27,24.576000213623047
+392161,MA,2010-10-28,23.95199966430664
+392162,MA,2010-10-29,24.006000518798828
+392163,MA,2010-11-01,23.89900016784668
+392164,MA,2010-11-02,24.597999572753903
+392165,MA,2010-11-03,25.183000564575195
+392166,MA,2010-11-04,25.48900032043457
+392167,MA,2010-11-05,25.628999710083008
+392168,MA,2010-11-08,25.275999069213867
+392169,MA,2010-11-09,25.152000427246094
+392170,MA,2010-11-10,25.35700035095215
+392171,MA,2010-11-11,25.207000732421875
+392172,MA,2010-11-12,24.316999435424805
+392173,MA,2010-11-15,24.292999267578125
+392174,MA,2010-11-16,23.30599975585937
+392175,MA,2010-11-17,23.457000732421875
+392176,MA,2010-11-18,24.249000549316406
+392177,MA,2010-11-19,24.38800048828125
+392178,MA,2010-11-22,24.340999603271484
+392179,MA,2010-11-23,23.565000534057617
+392180,MA,2010-11-24,23.77899932861328
+392181,MA,2010-11-26,23.51499938964844
+392182,MA,2010-11-29,23.55599975585937
+392183,MA,2010-11-30,23.702999114990234
+392184,MA,2010-12-01,24.819000244140625
+392185,MA,2010-12-02,24.91900062561035
+392186,MA,2010-12-03,24.90800094604492
+392187,MA,2010-12-06,25.31599998474121
+392188,MA,2010-12-07,24.67799949645996
+392189,MA,2010-12-08,25.06399917602539
+392190,MA,2010-12-09,25.121999740600582
+392191,MA,2010-12-10,25.47599983215332
+392192,MA,2010-12-13,25.934999465942383
+392193,MA,2010-12-14,25.41200065612793
+392194,MA,2010-12-15,24.92200088500977
+392195,MA,2010-12-16,22.349000930786133
+392196,MA,2010-12-17,22.125999450683597
+392197,MA,2010-12-20,22.35400009155273
+392198,MA,2010-12-21,21.97800064086914
+392199,MA,2010-12-22,21.739999771118164
+392200,MA,2010-12-23,21.82999992370605
+392201,MA,2010-12-27,22.46500015258789
+392202,MA,2010-12-28,22.45199966430664
+392203,MA,2010-12-29,22.54599952697754
+392204,MA,2010-12-30,22.371999740600582
+392205,MA,2010-12-31,22.410999298095703
+392206,MA,2011-01-03,22.084999084472656
+392207,MA,2011-01-04,22.3700008392334
+392208,MA,2011-01-05,23.02899932861328
+392209,MA,2011-01-06,23.11199951171875
+392210,MA,2011-01-07,23.108999252319336
+392211,MA,2011-01-10,23.020000457763672
+392212,MA,2011-01-11,22.940000534057617
+392213,MA,2011-01-12,23.28300094604492
+392214,MA,2011-01-13,23.35099983215332
+392215,MA,2011-01-14,23.69099998474121
+392216,MA,2011-01-18,23.76300048828125
+392217,MA,2011-01-19,23.535999298095703
+392218,MA,2011-01-20,23.51000022888184
+392219,MA,2011-01-21,23.35300064086914
+392220,MA,2011-01-24,23.899999618530277
+392221,MA,2011-01-25,24.15399932861328
+392222,MA,2011-01-26,24.01799964904785
+392223,MA,2011-01-27,23.910999298095703
+392224,MA,2011-01-28,23.48699951171875
+392225,MA,2011-01-31,23.650999069213867
+392226,MA,2011-02-01,23.815000534057617
+392227,MA,2011-02-02,23.93899917602539
+392228,MA,2011-02-03,24.53899955749512
+392229,MA,2011-02-04,24.724000930786133
+392230,MA,2011-02-07,24.99799919128418
+392231,MA,2011-02-08,24.961000442504883
+392232,MA,2011-02-09,24.850000381469727
+392233,MA,2011-02-10,25.21299934387207
+392234,MA,2011-02-11,25.349000930786133
+392235,MA,2011-02-14,25.496000289916992
+392236,MA,2011-02-15,25.61000061035156
+392237,MA,2011-02-16,25.4379997253418
+392238,MA,2011-02-17,25.18199920654297
+392239,MA,2011-02-18,25.073999404907227
+392240,MA,2011-02-22,24.738000869750977
+392241,MA,2011-02-23,24.41200065612793
+392242,MA,2011-02-24,24.417999267578125
+392243,MA,2011-02-25,24.67099952697754
+392244,MA,2011-02-28,24.05599975585937
+392245,MA,2011-03-01,24.035999298095703
+392246,MA,2011-03-02,24.618000030517575
+392247,MA,2011-03-03,25.165000915527344
+392248,MA,2011-03-04,24.975000381469727
+392249,MA,2011-03-07,24.726999282836918
+392250,MA,2011-03-08,24.899999618530277
+392251,MA,2011-03-09,24.79800033569336
+392252,MA,2011-03-10,24.356000900268555
+392253,MA,2011-03-11,24.84199905395508
+392254,MA,2011-03-14,24.88400077819824
+392255,MA,2011-03-15,24.46500015258789
+392256,MA,2011-03-16,24.43000030517578
+392257,MA,2011-03-17,24.375999450683597
+392258,MA,2011-03-18,24.167999267578125
+392259,MA,2011-03-21,24.79599952697754
+392260,MA,2011-03-22,24.676000595092773
+392261,MA,2011-03-23,24.68600082397461
+392262,MA,2011-03-24,25.231000900268555
+392263,MA,2011-03-25,24.770000457763672
+392264,MA,2011-03-28,25.23699951171875
+392265,MA,2011-03-29,25.17099952697754
+392266,MA,2011-03-30,25.36599922180176
+392267,MA,2011-03-31,25.17200088500977
+392268,MA,2011-04-01,25.354999542236328
+392269,MA,2011-04-04,26.125
+392270,MA,2011-04-05,26.292999267578125
+392271,MA,2011-04-06,26.54800033569336
+392272,MA,2011-04-07,26.517000198364254
+392273,MA,2011-04-08,26.30599975585937
+392274,MA,2011-04-11,26.660999298095703
+392275,MA,2011-04-12,26.29599952697754
+392276,MA,2011-04-13,26.97599983215332
+392277,MA,2011-04-14,26.886999130249023
+392278,MA,2011-04-15,26.757999420166016
+392279,MA,2011-04-18,26.5049991607666
+392280,MA,2011-04-19,26.70599937438965
+392281,MA,2011-04-20,27.00200080871582
+392282,MA,2011-04-21,27.327999114990234
+392283,MA,2011-04-25,27.14299964904785
+392284,MA,2011-04-26,27.63599967956543
+392285,MA,2011-04-27,27.535999298095703
+392286,MA,2011-04-28,27.46999931335449
+392287,MA,2011-04-29,27.589000701904297
+392288,MA,2011-05-02,27.52899932861328
+392289,MA,2011-05-03,28.238000869750977
+392290,MA,2011-05-04,28.23900032043457
+392291,MA,2011-05-05,27.450000762939453
+392292,MA,2011-05-06,27.424999237060547
+392293,MA,2011-05-09,27.87700080871582
+392294,MA,2011-05-10,28.11000061035156
+392295,MA,2011-05-11,27.8129997253418
+392296,MA,2011-05-12,28.209999084472656
+392297,MA,2011-05-13,28.0
+392298,MA,2011-05-16,27.915000915527344
+392299,MA,2011-05-17,28.20499992370605
+392300,MA,2011-05-18,28.13500022888184
+392301,MA,2011-05-19,28.4060001373291
+392302,MA,2011-05-20,27.756999969482425
+392303,MA,2011-05-23,27.19599914550781
+392304,MA,2011-05-24,27.00900077819824
+392305,MA,2011-05-25,27.447999954223636
+392306,MA,2011-05-26,28.209999084472656
+392307,MA,2011-05-27,28.52400016784668
+392308,MA,2011-05-31,28.70499992370605
+392309,MA,2011-06-01,28.06599998474121
+392310,MA,2011-06-02,28.274999618530277
+392311,MA,2011-06-03,27.70599937438965
+392312,MA,2011-06-06,27.191999435424805
+392313,MA,2011-06-07,27.420000076293945
+392314,MA,2011-06-08,27.0
+392315,MA,2011-06-09,27.170000076293945
+392316,MA,2011-06-10,26.702999114990234
+392317,MA,2011-06-13,26.742000579833984
+392318,MA,2011-06-14,27.41200065612793
+392319,MA,2011-06-15,27.04700088500977
+392320,MA,2011-06-16,26.667999267578125
+392321,MA,2011-06-17,26.608999252319336
+392322,MA,2011-06-20,26.9950008392334
+392323,MA,2011-06-21,27.402999877929688
+392324,MA,2011-06-22,27.11400032043457
+392325,MA,2011-06-23,27.3129997253418
+392326,MA,2011-06-24,27.420000076293945
+392327,MA,2011-06-27,27.26000022888184
+392328,MA,2011-06-28,27.822999954223636
+392329,MA,2011-06-29,30.96999931335449
+392330,MA,2011-06-30,30.13400077819824
+392331,MA,2011-07-01,31.44700050354004
+392332,MA,2011-07-05,31.59600067138672
+392333,MA,2011-07-06,31.290000915527344
+392334,MA,2011-07-07,31.902000427246094
+392335,MA,2011-07-08,31.52899932861328
+392336,MA,2011-07-11,30.746000289916992
+392337,MA,2011-07-12,30.391000747680664
+392338,MA,2011-07-13,30.589000701904297
+392339,MA,2011-07-14,30.56800079345703
+392340,MA,2011-07-15,30.7549991607666
+392341,MA,2011-07-18,30.7549991607666
+392342,MA,2011-07-19,31.138999938964844
+392343,MA,2011-07-20,30.82699966430664
+392344,MA,2011-07-21,31.052000045776367
+392345,MA,2011-07-22,31.41399955749512
+392346,MA,2011-07-25,31.63500022888184
+392347,MA,2011-07-26,31.275999069213867
+392348,MA,2011-07-27,30.30900001525879
+392349,MA,2011-07-28,30.690000534057617
+392350,MA,2011-07-29,30.325000762939453
+392351,MA,2011-08-01,30.41200065612793
+392352,MA,2011-08-02,29.849000930786133
+392353,MA,2011-08-03,33.84700012207031
+392354,MA,2011-08-04,32.2599983215332
+392355,MA,2011-08-05,32.65399932861328
+392356,MA,2011-08-08,29.19599914550781
+392357,MA,2011-08-09,32.28099822998047
+392358,MA,2011-08-10,30.371000289916992
+392359,MA,2011-08-11,32.73899841308594
+392360,MA,2011-08-12,32.80699920654297
+392361,MA,2011-08-15,33.5
+392362,MA,2011-08-16,33.5
+392363,MA,2011-08-17,32.62200164794922
+392364,MA,2011-08-18,30.49099922180176
+392365,MA,2011-08-19,30.016000747680664
+392366,MA,2011-08-22,30.600000381469727
+392367,MA,2011-08-23,32.23899841308594
+392368,MA,2011-08-24,32.52000045776367
+392369,MA,2011-08-25,32.2859992980957
+392370,MA,2011-08-26,32.53300094604492
+392371,MA,2011-08-29,32.73699951171875
+392372,MA,2011-08-30,32.972999572753906
+392373,MA,2011-08-31,32.97100067138672
+392374,MA,2011-09-01,33.00600051879883
+392375,MA,2011-09-02,32.06800079345703
+392376,MA,2011-09-06,32.29999923706055
+392377,MA,2011-09-07,33.90999984741211
+392378,MA,2011-09-08,33.79100036621094
+392379,MA,2011-09-09,32.20199966430664
+392380,MA,2011-09-12,32.20399856567383
+392381,MA,2011-09-13,32.88600158691406
+392382,MA,2011-09-14,33.722999572753906
+392383,MA,2011-09-15,34.79399871826172
+392384,MA,2011-09-16,34.69499969482422
+392385,MA,2011-09-19,34.79800033569336
+392386,MA,2011-09-20,35.37799835205078
+392387,MA,2011-09-21,34.09700012207031
+392388,MA,2011-09-22,33.09600067138672
+392389,MA,2011-09-23,33.702999114990234
+392390,MA,2011-09-26,33.439998626708984
+392391,MA,2011-09-27,33.81100082397461
+392392,MA,2011-09-28,32.98199844360352
+392393,MA,2011-09-29,32.83700180053711
+392394,MA,2011-09-30,31.715999603271484
+392395,MA,2011-10-03,31.08799934387207
+392396,MA,2011-10-04,30.766000747680664
+392397,MA,2011-10-05,31.33300018310547
+392398,MA,2011-10-06,31.625999450683597
+392399,MA,2011-10-07,31.145999908447266
+392400,MA,2011-10-10,32.58100128173828
+392401,MA,2011-10-11,32.95100021362305
+392402,MA,2011-10-12,32.79899978637695
+392403,MA,2011-10-13,33.5989990234375
+392404,MA,2011-10-14,34.15800094604492
+392405,MA,2011-10-17,33.512001037597656
+392406,MA,2011-10-18,33.98899841308594
+392407,MA,2011-10-19,32.37699890136719
+392408,MA,2011-10-20,32.56800079345703
+392409,MA,2011-10-21,33.34000015258789
+392410,MA,2011-10-24,34.069000244140625
+392411,MA,2011-10-25,32.750999450683594
+392412,MA,2011-10-26,32.90599822998047
+392413,MA,2011-10-27,34.915000915527344
+392414,MA,2011-10-28,35.45800018310547
+392415,MA,2011-10-31,34.7239990234375
+392416,MA,2011-11-01,33.43000030517578
+392417,MA,2011-11-02,35.76599884033203
+392418,MA,2011-11-03,36.65900039672852
+392419,MA,2011-11-04,36.00899887084961
+392420,MA,2011-11-07,36.59099960327149
+392421,MA,2011-11-08,36.80699920654297
+392422,MA,2011-11-09,35.74399948120117
+392423,MA,2011-11-10,36.01100158691406
+392424,MA,2011-11-11,37.01499938964844
+392425,MA,2011-11-14,36.72700119018555
+392426,MA,2011-11-15,37.132999420166016
+392427,MA,2011-11-16,36.09999847412109
+392428,MA,2011-11-17,35.93899917602539
+392429,MA,2011-11-18,36.04199981689453
+392430,MA,2011-11-21,35.18000030517578
+392431,MA,2011-11-22,35.45500183105469
+392432,MA,2011-11-23,34.70500183105469
+392433,MA,2011-11-25,34.619998931884766
+392434,MA,2011-11-28,35.92499923706055
+392435,MA,2011-11-29,35.768001556396484
+392436,MA,2011-11-30,37.45500183105469
+392437,MA,2011-12-01,38.09600067138672
+392438,MA,2011-12-02,37.8380012512207
+392439,MA,2011-12-05,37.28400039672852
+392440,MA,2011-12-06,37.130001068115234
+392441,MA,2011-12-07,37.435001373291016
+392442,MA,2011-12-08,36.930999755859375
+392443,MA,2011-12-09,37.742000579833984
+392444,MA,2011-12-12,37.12799835205078
+392445,MA,2011-12-13,36.89400100708008
+392446,MA,2011-12-14,36.11199951171875
+392447,MA,2011-12-15,35.92100143432617
+392448,MA,2011-12-16,36.21599960327149
+392449,MA,2011-12-19,35.874000549316406
+392450,MA,2011-12-20,37.39099884033203
+392451,MA,2011-12-21,37.417999267578125
+392452,MA,2011-12-22,37.125
+392453,MA,2011-12-23,37.81499862670898
+392454,MA,2011-12-27,37.47499847412109
+392455,MA,2011-12-28,37.37799835205078
+392456,MA,2011-12-29,37.82699966430664
+392457,MA,2011-12-30,37.28200149536133
+392458,MA,2012-01-03,36.83700180053711
+392459,MA,2012-01-04,35.625
+392460,MA,2012-01-05,35.24100112915039
+392461,MA,2012-01-06,34.29199981689453
+392462,MA,2012-01-09,34.582000732421875
+392463,MA,2012-01-10,34.882999420166016
+392464,MA,2012-01-11,34.14699935913086
+392465,MA,2012-01-12,34.33000183105469
+392466,MA,2012-01-13,33.90800094604492
+392467,MA,2012-01-17,34.59700012207031
+392468,MA,2012-01-18,35.237998962402344
+392469,MA,2012-01-19,35.290000915527344
+392470,MA,2012-01-20,34.066001892089844
+392471,MA,2012-01-23,33.90599822998047
+392472,MA,2012-01-24,34.268001556396484
+392473,MA,2012-01-25,34.87699890136719
+392474,MA,2012-01-26,34.78300094604492
+392475,MA,2012-01-27,34.87900161743164
+392476,MA,2012-01-30,35.196998596191406
+392477,MA,2012-01-31,35.55699920654297
+392478,MA,2012-02-01,35.762001037597656
+392479,MA,2012-02-02,38.15700149536133
+392480,MA,2012-02-03,39.03200149536133
+392481,MA,2012-02-06,39.13100051879883
+392482,MA,2012-02-07,39.29100036621094
+392483,MA,2012-02-08,39.49100112915039
+392484,MA,2012-02-09,39.63999938964844
+392485,MA,2012-02-10,39.61399841308594
+392486,MA,2012-02-13,39.665000915527344
+392487,MA,2012-02-14,39.55500030517578
+392488,MA,2012-02-15,39.29600143432617
+392489,MA,2012-02-16,39.31499862670898
+392490,MA,2012-02-17,39.59999847412109
+392491,MA,2012-02-21,39.95500183105469
+392492,MA,2012-02-22,40.68299865722656
+392493,MA,2012-02-23,40.61000061035156
+392494,MA,2012-02-24,41.56100082397461
+392495,MA,2012-02-27,42.13999938964844
+392496,MA,2012-02-28,42.39699935913086
+392497,MA,2012-02-29,42.0
+392498,MA,2012-03-01,42.042999267578125
+392499,MA,2012-03-02,41.27799987792969
+392500,MA,2012-03-05,41.762001037597656
+392501,MA,2012-03-06,40.83399963378906
+392502,MA,2012-03-07,41.17399978637695
+392503,MA,2012-03-08,41.72600173950195
+392504,MA,2012-03-09,41.95199966430664
+392505,MA,2012-03-12,41.98600006103516
+392506,MA,2012-03-13,42.321998596191406
+392507,MA,2012-03-14,42.141998291015625
+392508,MA,2012-03-15,41.95500183105469
+392509,MA,2012-03-16,42.016998291015625
+392510,MA,2012-03-19,42.50899887084961
+392511,MA,2012-03-20,41.89799880981445
+392512,MA,2012-03-21,41.79399871826172
+392513,MA,2012-03-22,41.68399810791016
+392514,MA,2012-03-23,42.4010009765625
+392515,MA,2012-03-26,43.56800079345703
+392516,MA,2012-03-27,43.06600189208984
+392517,MA,2012-03-28,42.75199890136719
+392518,MA,2012-03-29,42.821998596191406
+392519,MA,2012-03-30,42.05400085449219
+392520,MA,2012-04-02,43.20500183105469
+392521,MA,2012-04-03,43.80199813842773
+392522,MA,2012-04-04,43.09400177001953
+392523,MA,2012-04-05,43.98500061035156
+392524,MA,2012-04-09,43.92900085449219
+392525,MA,2012-04-10,42.47299957275391
+392526,MA,2012-04-11,43.00400161743164
+392527,MA,2012-04-12,43.39799880981445
+392528,MA,2012-04-13,44.04600143432617
+392529,MA,2012-04-16,43.26599884033203
+392530,MA,2012-04-17,43.84299850463867
+392531,MA,2012-04-18,43.66999816894531
+392532,MA,2012-04-19,43.68199920654297
+392533,MA,2012-04-20,44.04399871826172
+392534,MA,2012-04-23,43.0260009765625
+392535,MA,2012-04-24,43.02999877929688
+392536,MA,2012-04-25,44.50600051879883
+392537,MA,2012-04-26,45.39799880981445
+392538,MA,2012-04-27,45.757999420166016
+392539,MA,2012-04-30,45.22700119018555
+392540,MA,2012-05-01,45.59000015258789
+392541,MA,2012-05-02,45.14500045776367
+392542,MA,2012-05-03,44.24300003051758
+392543,MA,2012-05-04,43.96900177001953
+392544,MA,2012-05-07,43.61199951171875
+392545,MA,2012-05-08,43.16400146484375
+392546,MA,2012-05-09,42.28300094604492
+392547,MA,2012-05-10,42.29800033569336
+392548,MA,2012-05-11,42.2400016784668
+392549,MA,2012-05-14,41.44400024414063
+392550,MA,2012-05-15,41.446998596191406
+392551,MA,2012-05-16,40.9370002746582
+392552,MA,2012-05-17,39.858001708984375
+392553,MA,2012-05-18,39.45600128173828
+392554,MA,2012-05-21,41.05799865722656
+392555,MA,2012-05-22,41.34400177001953
+392556,MA,2012-05-23,41.70899963378906
+392557,MA,2012-05-24,41.983001708984375
+392558,MA,2012-05-25,41.39599990844727
+392559,MA,2012-05-29,41.60499954223633
+392560,MA,2012-05-30,41.15800094604492
+392561,MA,2012-05-31,40.6510009765625
+392562,MA,2012-06-01,39.178001403808594
+392563,MA,2012-06-04,40.0260009765625
+392564,MA,2012-06-05,40.81999969482422
+392565,MA,2012-06-06,41.99800109863281
+392566,MA,2012-06-07,41.57099914550781
+392567,MA,2012-06-08,41.65499877929688
+392568,MA,2012-06-11,41.38399887084961
+392569,MA,2012-06-12,41.775001525878906
+392570,MA,2012-06-13,40.97499847412109
+392571,MA,2012-06-14,41.90499877929688
+392572,MA,2012-06-15,42.66899871826172
+392573,MA,2012-06-18,42.5620002746582
+392574,MA,2012-06-19,42.75699996948242
+392575,MA,2012-06-20,42.88100051879883
+392576,MA,2012-06-21,42.117000579833984
+392577,MA,2012-06-22,43.507999420166016
+392578,MA,2012-06-25,42.85200119018555
+392579,MA,2012-06-26,43.22200012207031
+392580,MA,2012-06-27,43.19200134277344
+392581,MA,2012-06-28,42.130001068115234
+392582,MA,2012-06-29,43.01100158691406
+392583,MA,2012-07-02,43.9900016784668
+392584,MA,2012-07-03,44.17699813842773
+392585,MA,2012-07-05,44.40499877929688
+392586,MA,2012-07-06,44.16299819946289
+392587,MA,2012-07-09,43.12699890136719
+392588,MA,2012-07-10,42.025001525878906
+392589,MA,2012-07-11,41.98899841308594
+392590,MA,2012-07-12,42.42499923706055
+392591,MA,2012-07-13,42.959999084472656
+392592,MA,2012-07-16,43.68899917602539
+392593,MA,2012-07-17,43.56800079345703
+392594,MA,2012-07-18,43.68199920654297
+392595,MA,2012-07-19,42.79399871826172
+392596,MA,2012-07-20,42.31499862670898
+392597,MA,2012-07-23,41.59799957275391
+392598,MA,2012-07-24,40.98899841308594
+392599,MA,2012-07-25,41.233001708984375
+392600,MA,2012-07-26,42.37699890136719
+392601,MA,2012-07-27,43.67499923706055
+392602,MA,2012-07-30,44.1150016784668
+392603,MA,2012-07-31,43.65700149536133
+392604,MA,2012-08-01,42.720001220703125
+392605,MA,2012-08-02,42.34299850463867
+392606,MA,2012-08-03,42.41299819946289
+392607,MA,2012-08-06,41.98500061035156
+392608,MA,2012-08-07,41.63999938964844
+392609,MA,2012-08-08,42.44499969482422
+392610,MA,2012-08-09,42.59400177001953
+392611,MA,2012-08-10,42.60300064086914
+392612,MA,2012-08-13,42.5629997253418
+392613,MA,2012-08-14,42.80799865722656
+392614,MA,2012-08-15,42.70899963378906
+392615,MA,2012-08-16,42.85200119018555
+392616,MA,2012-08-17,42.680999755859375
+392617,MA,2012-08-20,42.720001220703125
+392618,MA,2012-08-21,42.33100128173828
+392619,MA,2012-08-22,42.119998931884766
+392620,MA,2012-08-23,41.83300018310547
+392621,MA,2012-08-24,42.244998931884766
+392622,MA,2012-08-27,42.34199905395508
+392623,MA,2012-08-28,42.459999084472656
+392624,MA,2012-08-29,42.58200073242188
+392625,MA,2012-08-30,42.095001220703125
+392626,MA,2012-08-31,42.290000915527344
+392627,MA,2012-09-04,42.4379997253418
+392628,MA,2012-09-05,42.209999084472656
+392629,MA,2012-09-06,43.2599983215332
+392630,MA,2012-09-07,43.619998931884766
+392631,MA,2012-09-10,43.749000549316406
+392632,MA,2012-09-11,44.2869987487793
+392633,MA,2012-09-12,44.64099884033203
+392634,MA,2012-09-13,45.5260009765625
+392635,MA,2012-09-14,45.417999267578125
+392636,MA,2012-09-17,45.34999847412109
+392637,MA,2012-09-18,45.29800033569336
+392638,MA,2012-09-19,45.18899917602539
+392639,MA,2012-09-20,45.417999267578125
+392640,MA,2012-09-21,45.95199966430664
+392641,MA,2012-09-24,45.52899932861328
+392642,MA,2012-09-25,45.152000427246094
+392643,MA,2012-09-26,44.58399963378906
+392644,MA,2012-09-27,45.21699905395508
+392645,MA,2012-09-28,45.14799880981445
+392646,MA,2012-10-01,45.68899917602539
+392647,MA,2012-10-02,45.76499938964844
+392648,MA,2012-10-03,47.3759994506836
+392649,MA,2012-10-04,47.48799896240234
+392650,MA,2012-10-05,47.527000427246094
+392651,MA,2012-10-08,47.19300079345703
+392652,MA,2012-10-09,46.48799896240234
+392653,MA,2012-10-10,46.20899963378906
+392654,MA,2012-10-11,47.25699996948242
+392655,MA,2012-10-12,47.33599853515625
+392656,MA,2012-10-15,47.58200073242188
+392657,MA,2012-10-16,47.9010009765625
+392658,MA,2012-10-17,48.29999923706055
+392659,MA,2012-10-18,47.58300018310547
+392660,MA,2012-10-19,47.00600051879883
+392661,MA,2012-10-22,46.69300079345703
+392662,MA,2012-10-23,45.98600006103516
+392663,MA,2012-10-24,45.45399856567383
+392664,MA,2012-10-25,44.93600082397461
+392665,MA,2012-10-26,45.29800033569336
+392666,MA,2012-10-31,46.09299850463867
+392667,MA,2012-11-01,46.86899948120117
+392668,MA,2012-11-02,46.94499969482422
+392669,MA,2012-11-05,46.56499862670898
+392670,MA,2012-11-06,47.178001403808594
+392671,MA,2012-11-07,46.470001220703125
+392672,MA,2012-11-08,46.18000030517578
+392673,MA,2012-11-09,46.46599960327149
+392674,MA,2012-11-12,47.0
+392675,MA,2012-11-13,47.12200164794922
+392676,MA,2012-11-14,46.33100128173828
+392677,MA,2012-11-15,45.71599960327149
+392678,MA,2012-11-16,46.45899963378906
+392679,MA,2012-11-19,47.86800003051758
+392680,MA,2012-11-20,47.75699996948242
+392681,MA,2012-11-21,47.94300079345703
+392682,MA,2012-11-23,48.124000549316406
+392683,MA,2012-11-26,48.00299835205078
+392684,MA,2012-11-27,47.8489990234375
+392685,MA,2012-11-28,48.1510009765625
+392686,MA,2012-11-29,48.62099838256836
+392687,MA,2012-11-30,48.86800003051758
+392688,MA,2012-12-03,48.665000915527344
+392689,MA,2012-12-04,48.34199905395508
+392690,MA,2012-12-05,47.79999923706055
+392691,MA,2012-12-06,48.0880012512207
+392692,MA,2012-12-07,47.60900115966797
+392693,MA,2012-12-10,47.959999084472656
+392694,MA,2012-12-11,48.152000427246094
+392695,MA,2012-12-12,48.34400177001953
+392696,MA,2012-12-13,48.44300079345703
+392697,MA,2012-12-14,48.22999954223633
+392698,MA,2012-12-17,48.93199920654297
+392699,MA,2012-12-18,49.28799819946289
+392700,MA,2012-12-19,48.93899917602539
+392701,MA,2012-12-20,49.85300064086914
+392702,MA,2012-12-21,49.35699844360352
+392703,MA,2012-12-24,49.50199890136719
+392704,MA,2012-12-26,48.619998931884766
+392705,MA,2012-12-27,48.7869987487793
+392706,MA,2012-12-28,48.30799865722656
+392707,MA,2012-12-31,49.12799835205078
+392708,MA,2013-01-02,51.027000427246094
+392709,MA,2013-01-03,51.09999847412109
+392710,MA,2013-01-04,51.09799957275391
+392711,MA,2013-01-07,51.95299911499024
+392712,MA,2013-01-08,51.78200149536133
+392713,MA,2013-01-09,53.23899841308594
+392714,MA,2013-01-10,52.76499938964844
+392715,MA,2013-01-11,52.86800003051758
+392716,MA,2013-01-14,52.35100173950195
+392717,MA,2013-01-15,52.27999877929688
+392718,MA,2013-01-16,52.12900161743164
+392719,MA,2013-01-17,52.334999084472656
+392720,MA,2013-01-18,52.09999847412109
+392721,MA,2013-01-22,51.97600173950195
+392722,MA,2013-01-23,51.75600051879883
+392723,MA,2013-01-24,52.22600173950195
+392724,MA,2013-01-25,51.94200134277344
+392725,MA,2013-01-28,51.4119987487793
+392726,MA,2013-01-29,51.84799957275391
+392727,MA,2013-01-30,51.59999847412109
+392728,MA,2013-01-31,51.84000015258789
+392729,MA,2013-02-01,51.87099838256836
+392730,MA,2013-02-04,51.422000885009766
+392731,MA,2013-02-05,52.06900024414063
+392732,MA,2013-02-06,52.35499954223633
+392733,MA,2013-02-07,51.95500183105469
+392734,MA,2013-02-08,52.446998596191406
+392735,MA,2013-02-11,52.084999084472656
+392736,MA,2013-02-12,51.9640007019043
+392737,MA,2013-02-13,51.92100143432617
+392738,MA,2013-02-14,52.21599960327149
+392739,MA,2013-02-15,52.3129997253418
+392740,MA,2013-02-19,52.2859992980957
+392741,MA,2013-02-20,51.29100036621094
+392742,MA,2013-02-21,51.95899963378906
+392743,MA,2013-02-22,52.382999420166016
+392744,MA,2013-02-25,51.09000015258789
+392745,MA,2013-02-26,50.970001220703125
+392746,MA,2013-02-27,51.51900100708008
+392747,MA,2013-02-28,51.78200149536133
+392748,MA,2013-03-01,51.83000183105469
+392749,MA,2013-03-04,52.14099884033203
+392750,MA,2013-03-05,52.709999084472656
+392751,MA,2013-03-06,52.757999420166016
+392752,MA,2013-03-07,52.66699981689453
+392753,MA,2013-03-08,52.92300033569336
+392754,MA,2013-03-11,53.0890007019043
+392755,MA,2013-03-12,52.31600189208984
+392756,MA,2013-03-13,52.74800109863281
+392757,MA,2013-03-14,52.71799850463867
+392758,MA,2013-03-15,51.9370002746582
+392759,MA,2013-03-18,51.5009994506836
+392760,MA,2013-03-19,51.15999984741211
+392761,MA,2013-03-20,51.86199951171875
+392762,MA,2013-03-21,51.4010009765625
+392763,MA,2013-03-22,51.75
+392764,MA,2013-03-25,51.999000549316406
+392765,MA,2013-03-26,53.547000885009766
+392766,MA,2013-03-27,53.803001403808594
+392767,MA,2013-03-28,54.11299896240234
+392768,MA,2013-04-01,53.72299957275391
+392769,MA,2013-04-02,54.05899810791016
+392770,MA,2013-04-03,53.32500076293945
+392771,MA,2013-04-04,53.422000885009766
+392772,MA,2013-04-05,53.15999984741211
+392773,MA,2013-04-08,53.4370002746582
+392774,MA,2013-04-09,52.76399993896485
+392775,MA,2013-04-10,53.44300079345703
+392776,MA,2013-04-11,54.124000549316406
+392777,MA,2013-04-12,53.29899978637695
+392778,MA,2013-04-15,52.17100143432617
+392779,MA,2013-04-16,53.15800094604492
+392780,MA,2013-04-17,52.57600021362305
+392781,MA,2013-04-18,52.09999847412109
+392782,MA,2013-04-19,52.19599914550781
+392783,MA,2013-04-22,52.21099853515625
+392784,MA,2013-04-23,53.09999847412109
+392785,MA,2013-04-24,53.20199966430664
+392786,MA,2013-04-25,53.51399993896485
+392787,MA,2013-04-26,53.53300094604492
+392788,MA,2013-04-29,53.9010009765625
+392789,MA,2013-04-30,55.292999267578125
+392790,MA,2013-05-01,53.98199844360352
+392791,MA,2013-05-02,54.553001403808594
+392792,MA,2013-05-03,55.35499954223633
+392793,MA,2013-05-06,54.77299880981445
+392794,MA,2013-05-07,55.1259994506836
+392795,MA,2013-05-08,55.37200164794922
+392796,MA,2013-05-09,55.1879997253418
+392797,MA,2013-05-10,55.51300048828125
+392798,MA,2013-05-13,55.58399963378906
+392799,MA,2013-05-14,56.96799850463867
+392800,MA,2013-05-15,57.43600082397461
+392801,MA,2013-05-16,57.01399993896485
+392802,MA,2013-05-17,58.47800064086914
+392803,MA,2013-05-20,58.33399963378906
+392804,MA,2013-05-21,58.48500061035156
+392805,MA,2013-05-22,57.67100143432617
+392806,MA,2013-05-23,56.97299957275391
+392807,MA,2013-05-24,57.14599990844727
+392808,MA,2013-05-28,57.57400131225586
+392809,MA,2013-05-29,57.30099868774414
+392810,MA,2013-05-30,57.61600112915039
+392811,MA,2013-05-31,57.025001525878906
+392812,MA,2013-06-03,57.59099960327149
+392813,MA,2013-06-04,56.821998596191406
+392814,MA,2013-06-05,55.95700073242188
+392815,MA,2013-06-06,56.494998931884766
+392816,MA,2013-06-07,56.625
+392817,MA,2013-06-10,56.57799911499024
+392818,MA,2013-06-11,56.04399871826172
+392819,MA,2013-06-12,55.79800033569336
+392820,MA,2013-06-13,57.37200164794922
+392821,MA,2013-06-14,57.11600112915039
+392822,MA,2013-06-17,57.81900024414063
+392823,MA,2013-06-18,58.44100189208984
+392824,MA,2013-06-19,58.637001037597656
+392825,MA,2013-06-20,57.27199935913086
+392826,MA,2013-06-21,57.32899856567383
+392827,MA,2013-06-24,56.2599983215332
+392828,MA,2013-06-25,56.45800018310547
+392829,MA,2013-06-26,57.0
+392830,MA,2013-06-27,57.06800079345703
+392831,MA,2013-06-28,57.45000076293945
+392832,MA,2013-07-01,58.32099914550781
+392833,MA,2013-07-02,58.305999755859375
+392834,MA,2013-07-03,58.61800003051758
+392835,MA,2013-07-05,59.50299835205078
+392836,MA,2013-07-08,58.92900085449219
+392837,MA,2013-07-09,59.35900115966797
+392838,MA,2013-07-10,59.09099960327149
+392839,MA,2013-07-11,60.10200119018555
+392840,MA,2013-07-12,59.88600158691406
+392841,MA,2013-07-15,59.58700180053711
+392842,MA,2013-07-16,58.979000091552734
+392843,MA,2013-07-17,59.334999084472656
+392844,MA,2013-07-18,59.69200134277344
+392845,MA,2013-07-19,59.33300018310547
+392846,MA,2013-07-22,60.2599983215332
+392847,MA,2013-07-23,59.79999923706055
+392848,MA,2013-07-24,59.0989990234375
+392849,MA,2013-07-25,59.89799880981445
+392850,MA,2013-07-26,59.81499862670898
+392851,MA,2013-07-29,59.70199966430664
+392852,MA,2013-07-30,60.141998291015625
+392853,MA,2013-07-31,61.06100082397461
+392854,MA,2013-08-01,64.63800048828125
+392855,MA,2013-08-02,64.55699920654297
+392856,MA,2013-08-05,64.24500274658203
+392857,MA,2013-08-06,65.4000015258789
+392858,MA,2013-08-07,64.63200378417969
+392859,MA,2013-08-08,64.58399963378906
+392860,MA,2013-08-09,63.79600143432617
+392861,MA,2013-08-12,63.071998596191406
+392862,MA,2013-08-13,63.33300018310547
+392863,MA,2013-08-14,62.99800109863281
+392864,MA,2013-08-15,61.874000549316406
+392865,MA,2013-08-16,61.82099914550781
+392866,MA,2013-08-19,61.98899841308594
+392867,MA,2013-08-20,62.24100112915039
+392868,MA,2013-08-21,61.930999755859375
+392869,MA,2013-08-22,62.108001708984375
+392870,MA,2013-08-23,62.61100006103516
+392871,MA,2013-08-26,61.51800155639648
+392872,MA,2013-08-27,60.79199981689453
+392873,MA,2013-08-28,61.06100082397461
+392874,MA,2013-08-29,61.25699996948242
+392875,MA,2013-08-30,60.608001708984375
+392876,MA,2013-09-03,62.345001220703125
+392877,MA,2013-09-04,62.34000015258789
+392878,MA,2013-09-05,62.900001525878906
+392879,MA,2013-09-06,63.6619987487793
+392880,MA,2013-09-09,64.04000091552734
+392881,MA,2013-09-10,65.1500015258789
+392882,MA,2013-09-11,65.84600067138672
+392883,MA,2013-09-12,66.75199890136719
+392884,MA,2013-09-13,66.64099884033203
+392885,MA,2013-09-16,67.0999984741211
+392886,MA,2013-09-17,67.91699981689453
+392887,MA,2013-09-18,68.76399993896484
+392888,MA,2013-09-19,68.63700103759766
+392889,MA,2013-09-20,68.5739974975586
+392890,MA,2013-09-23,68.29900360107422
+392891,MA,2013-09-24,68.53700256347656
+392892,MA,2013-09-25,67.19400024414062
+392893,MA,2013-09-26,67.75800323486328
+392894,MA,2013-09-27,68.18499755859375
+392895,MA,2013-09-30,67.27799987792969
+392896,MA,2013-10-01,67.77899932861328
+392897,MA,2013-10-02,67.63099670410156
+392898,MA,2013-10-03,66.90599822998047
+392899,MA,2013-10-04,67.33300018310547
+392900,MA,2013-10-07,66.60700225830078
+392901,MA,2013-10-08,65.38700103759766
+392902,MA,2013-10-09,65.7229995727539
+392903,MA,2013-10-10,67.85900115966797
+392904,MA,2013-10-11,68.41799926757812
+392905,MA,2013-10-14,68.91000366210938
+392906,MA,2013-10-15,68.63899993896484
+392907,MA,2013-10-16,69.55000305175781
+392908,MA,2013-10-17,70.46399688720703
+392909,MA,2013-10-18,71.51899719238281
+392910,MA,2013-10-21,71.78399658203125
+392911,MA,2013-10-22,71.86799621582031
+392912,MA,2013-10-23,71.09700012207031
+392913,MA,2013-10-24,72.46900177001953
+392914,MA,2013-10-25,72.37799835205078
+392915,MA,2013-10-28,72.99400329589844
+392916,MA,2013-10-29,73.24400329589844
+392917,MA,2013-10-30,72.56800079345703
+392918,MA,2013-10-31,71.70999908447266
+392919,MA,2013-11-01,73.74800109863281
+392920,MA,2013-11-04,72.83999633789062
+392921,MA,2013-11-05,73.63800048828125
+392922,MA,2013-11-06,73.38700103759766
+392923,MA,2013-11-07,72.13200378417969
+392924,MA,2013-11-08,73.4469985961914
+392925,MA,2013-11-11,74.11599731445312
+392926,MA,2013-11-12,73.76799774169922
+392927,MA,2013-11-13,73.5479965209961
+392928,MA,2013-11-14,74.35299682617188
+392929,MA,2013-11-15,75.22599792480469
+392930,MA,2013-11-18,75.45500183105469
+392931,MA,2013-11-19,74.69499969482422
+392932,MA,2013-11-20,74.59300231933594
+392933,MA,2013-11-21,74.69999694824219
+392934,MA,2013-11-22,75.44499969482422
+392935,MA,2013-11-25,75.64900207519531
+392936,MA,2013-11-26,75.7040023803711
+392937,MA,2013-11-27,76.04000091552734
+392938,MA,2013-11-29,76.08100128173828
+392939,MA,2013-12-02,75.61199951171875
+392940,MA,2013-12-03,75.41000366210938
+392941,MA,2013-12-04,74.81700134277344
+392942,MA,2013-12-05,75.1500015258789
+392943,MA,2013-12-06,75.84700012207031
+392944,MA,2013-12-09,75.88600158691406
+392945,MA,2013-12-10,76.36100006103516
+392946,MA,2013-12-11,79.05699920654297
+392947,MA,2013-12-12,78.25399780273438
+392948,MA,2013-12-13,78.7969970703125
+392949,MA,2013-12-16,79.67500305175781
+392950,MA,2013-12-17,79.79499816894531
+392951,MA,2013-12-18,80.20600128173828
+392952,MA,2013-12-19,80.53800201416016
+392953,MA,2013-12-20,81.70500183105469
+392954,MA,2013-12-23,81.51000213623047
+392955,MA,2013-12-24,81.31999969482422
+392956,MA,2013-12-26,82.19000244140625
+392957,MA,2013-12-27,82.78700256347656
+392958,MA,2013-12-30,83.33000183105469
+392959,MA,2013-12-31,83.5459976196289
+392960,MA,2014-01-02,83.41400146484375
+392961,MA,2014-01-03,83.08100128173828
+392962,MA,2014-01-06,82.66899871826172
+392963,MA,2014-01-07,83.70899963378906
+392964,MA,2014-01-08,83.68399810791016
+392965,MA,2014-01-09,84.36000061035156
+392966,MA,2014-01-10,83.47599792480469
+392967,MA,2014-01-13,81.0
+392968,MA,2014-01-14,82.1709976196289
+392969,MA,2014-01-15,82.33699798583984
+392970,MA,2014-01-16,82.55000305175781
+392971,MA,2014-01-17,81.84200286865234
+392972,MA,2014-01-21,81.8479995727539
+392973,MA,2014-01-22,83.30000305175781
+392974,MA,2014-01-23,82.36000061035156
+392975,MA,2014-01-24,78.51000213623047
+392976,MA,2014-01-27,76.05000305175781
+392977,MA,2014-01-28,78.83000183105469
+392978,MA,2014-01-29,77.69999694824219
+392979,MA,2014-01-30,79.76000213623047
+392980,MA,2014-01-31,75.68000030517578
+392981,MA,2014-02-03,73.91000366210938
+392982,MA,2014-02-04,73.12000274658203
+392983,MA,2014-02-05,72.83999633789062
+392984,MA,2014-02-06,74.9000015258789
+392985,MA,2014-02-07,76.30999755859375
+392986,MA,2014-02-10,76.3499984741211
+392987,MA,2014-02-11,76.19000244140625
+392988,MA,2014-02-12,75.97000122070312
+392989,MA,2014-02-13,76.52999877929688
+392990,MA,2014-02-14,77.38999938964844
+392991,MA,2014-02-18,77.48999786376953
+392992,MA,2014-02-19,76.6500015258789
+392993,MA,2014-02-20,75.86000061035156
+392994,MA,2014-02-21,75.69999694824219
+392995,MA,2014-02-24,75.95999908447266
+392996,MA,2014-02-25,76.73999786376953
+392997,MA,2014-02-26,77.36000061035156
+392998,MA,2014-02-27,77.76000213623047
+392999,MA,2014-02-28,77.72000122070312
+393000,MA,2014-03-03,76.7300033569336
+393001,MA,2014-03-04,78.5
+393002,MA,2014-03-05,78.19999694824219
+393003,MA,2014-03-06,77.62999725341797
+393004,MA,2014-03-07,77.94000244140625
+393005,MA,2014-03-10,77.38999938964844
+393006,MA,2014-03-11,77.9000015258789
+393007,MA,2014-03-12,78.33999633789062
+393008,MA,2014-03-13,76.62000274658203
+393009,MA,2014-03-14,76.33999633789062
+393010,MA,2014-03-17,77.83000183105469
+393011,MA,2014-03-18,78.91999816894531
+393012,MA,2014-03-19,78.30999755859375
+393013,MA,2014-03-20,78.41000366210938
+393014,MA,2014-03-21,75.98999786376953
+393015,MA,2014-03-24,77.38999938964844
+393016,MA,2014-03-25,75.27999877929688
+393017,MA,2014-03-26,73.70999908447266
+393018,MA,2014-03-27,73.33999633789062
+393019,MA,2014-03-28,73.22000122070312
+393020,MA,2014-03-31,74.69999694824219
+393021,MA,2014-04-01,74.80999755859375
+393022,MA,2014-04-02,74.69999694824219
+393023,MA,2014-04-03,74.52999877929688
+393024,MA,2014-04-04,72.18000030517578
+393025,MA,2014-04-07,71.33000183105469
+393026,MA,2014-04-08,71.5199966430664
+393027,MA,2014-04-09,73.55999755859375
+393028,MA,2014-04-10,71.16999816894531
+393029,MA,2014-04-11,68.68000030517578
+393030,MA,2014-04-14,71.18000030517578
+393031,MA,2014-04-15,72.1500015258789
+393032,MA,2014-04-16,73.93000030517578
+393033,MA,2014-04-17,74.12999725341797
+393034,MA,2014-04-21,74.30999755859375
+393035,MA,2014-04-22,74.52999877929688
+393036,MA,2014-04-23,73.36000061035156
+393037,MA,2014-04-24,74.3499984741211
+393038,MA,2014-04-25,70.66000366210938
+393039,MA,2014-04-28,71.23999786376953
+393040,MA,2014-04-29,72.02999877929688
+393041,MA,2014-04-30,73.55000305175781
+393042,MA,2014-05-01,74.22000122070312
+393043,MA,2014-05-02,73.77999877929688
+393044,MA,2014-05-05,74.81999969482422
+393045,MA,2014-05-06,73.80999755859375
+393046,MA,2014-05-07,73.87000274658203
+393047,MA,2014-05-08,74.23999786376953
+393048,MA,2014-05-09,74.37999725341797
+393049,MA,2014-05-12,75.0199966430664
+393050,MA,2014-05-13,74.83000183105469
+393051,MA,2014-05-14,74.0999984741211
+393052,MA,2014-05-15,73.08000183105469
+393053,MA,2014-05-16,73.75
+393054,MA,2014-05-19,73.86000061035156
+393055,MA,2014-05-20,73.6500015258789
+393056,MA,2014-05-21,75.62999725341797
+393057,MA,2014-05-22,75.75
+393058,MA,2014-05-23,76.44999694824219
+393059,MA,2014-05-27,77.02999877929688
+393060,MA,2014-05-28,76.93000030517578
+393061,MA,2014-05-29,76.79000091552734
+393062,MA,2014-05-30,76.44999694824219
+393063,MA,2014-06-02,77.05000305175781
+393064,MA,2014-06-03,76.3499984741211
+393065,MA,2014-06-04,76.31999969482422
+393066,MA,2014-06-05,76.83999633789062
+393067,MA,2014-06-06,77.47000122070312
+393068,MA,2014-06-09,76.86000061035156
+393069,MA,2014-06-10,77.36000061035156
+393070,MA,2014-06-11,76.87000274658203
+393071,MA,2014-06-12,75.72000122070312
+393072,MA,2014-06-13,75.94000244140625
+393073,MA,2014-06-16,75.11000061035156
+393074,MA,2014-06-17,74.9800033569336
+393075,MA,2014-06-18,75.12000274658203
+393076,MA,2014-06-19,74.2699966430664
+393077,MA,2014-06-20,73.80999755859375
+393078,MA,2014-06-23,74.13999938964844
+393079,MA,2014-06-24,72.69999694824219
+393080,MA,2014-06-25,73.04000091552734
+393081,MA,2014-06-26,72.7699966430664
+393082,MA,2014-06-27,73.4000015258789
+393083,MA,2014-06-30,73.47000122070312
+393084,MA,2014-07-01,75.52999877929688
+393085,MA,2014-07-02,76.19999694824219
+393086,MA,2014-07-03,76.73999786376953
+393087,MA,2014-07-07,76.18000030517578
+393088,MA,2014-07-08,75.69000244140625
+393089,MA,2014-07-09,76.62999725341797
+393090,MA,2014-07-10,75.47000122070312
+393091,MA,2014-07-11,75.83000183105469
+393092,MA,2014-07-14,77.33000183105469
+393093,MA,2014-07-15,78.31999969482422
+393094,MA,2014-07-16,78.30999755859375
+393095,MA,2014-07-17,76.38999938964844
+393096,MA,2014-07-18,77.5
+393097,MA,2014-07-21,77.3499984741211
+393098,MA,2014-07-22,78.2699966430664
+393099,MA,2014-07-23,77.73999786376953
+393100,MA,2014-07-24,77.56999969482422
+393101,MA,2014-07-25,75.75
+393102,MA,2014-07-28,76.19000244140625
+393103,MA,2014-07-29,75.88999938964844
+393104,MA,2014-07-30,75.91000366210938
+393105,MA,2014-07-31,74.1500015258789
+393106,MA,2014-08-01,74.9800033569336
+393107,MA,2014-08-04,75.68000030517578
+393108,MA,2014-08-05,75.19999694824219
+393109,MA,2014-08-06,75.36000061035156
+393110,MA,2014-08-07,74.05999755859375
+393111,MA,2014-08-08,75.16999816894531
+393112,MA,2014-08-11,75.62999725341797
+393113,MA,2014-08-12,75.62999725341797
+393114,MA,2014-08-13,76.30000305175781
+393115,MA,2014-08-14,76.05000305175781
+393116,MA,2014-08-15,75.20999908447266
+393117,MA,2014-08-18,76.7699966430664
+393118,MA,2014-08-19,76.4000015258789
+393119,MA,2014-08-20,76.38999938964844
+393120,MA,2014-08-21,76.98999786376953
+393121,MA,2014-08-22,76.4800033569336
+393122,MA,2014-08-25,76.43000030517578
+393123,MA,2014-08-26,77.0
+393124,MA,2014-08-27,76.63999938964844
+393125,MA,2014-08-28,76.16000366210938
+393126,MA,2014-08-29,75.80999755859375
+393127,MA,2014-09-02,75.58000183105469
+393128,MA,2014-09-03,75.94000244140625
+393129,MA,2014-09-04,76.37999725341797
+393130,MA,2014-09-05,76.86000061035156
+393131,MA,2014-09-08,76.2300033569336
+393132,MA,2014-09-09,76.06999969482422
+393133,MA,2014-09-10,76.6500015258789
+393134,MA,2014-09-11,75.62000274658203
+393135,MA,2014-09-12,75.47000122070312
+393136,MA,2014-09-15,75.23999786376953
+393137,MA,2014-09-16,76.58999633789062
+393138,MA,2014-09-17,76.22000122070312
+393139,MA,2014-09-18,77.80000305175781
+393140,MA,2014-09-19,77.27999877929688
+393141,MA,2014-09-22,76.16000366210938
+393142,MA,2014-09-23,75.51000213623047
+393143,MA,2014-09-24,77.05000305175781
+393144,MA,2014-09-25,74.72000122070312
+393145,MA,2014-09-26,75.05999755859375
+393146,MA,2014-09-29,74.5199966430664
+393147,MA,2014-09-30,73.91999816894531
+393148,MA,2014-10-01,73.31999969482422
+393149,MA,2014-10-02,73.41999816894531
+393150,MA,2014-10-03,74.33000183105469
+393151,MA,2014-10-06,74.51000213623047
+393152,MA,2014-10-07,72.94000244140625
+393153,MA,2014-10-08,74.05999755859375
+393154,MA,2014-10-09,71.83000183105469
+393155,MA,2014-10-10,70.5
+393156,MA,2014-10-13,69.77999877929688
+393157,MA,2014-10-14,71.0
+393158,MA,2014-10-15,71.30000305175781
+393159,MA,2014-10-16,70.86000061035156
+393160,MA,2014-10-17,71.55999755859375
+393161,MA,2014-10-20,72.04000091552734
+393162,MA,2014-10-21,74.16000366210938
+393163,MA,2014-10-22,73.22000122070312
+393164,MA,2014-10-23,74.08999633789062
+393165,MA,2014-10-24,74.0
+393166,MA,2014-10-27,74.11000061035156
+393167,MA,2014-10-28,76.0
+393168,MA,2014-10-29,75.98999786376953
+393169,MA,2014-10-30,83.12999725341797
+393170,MA,2014-10-31,83.75
+393171,MA,2014-11-03,84.12999725341797
+393172,MA,2014-11-04,83.98999786376953
+393173,MA,2014-11-05,85.98999786376953
+393174,MA,2014-11-06,85.75
+393175,MA,2014-11-07,84.80000305175781
+393176,MA,2014-11-10,84.8499984741211
+393177,MA,2014-11-11,84.58999633789062
+393178,MA,2014-11-12,84.3499984741211
+393179,MA,2014-11-13,84.19999694824219
+393180,MA,2014-11-14,84.05000305175781
+393181,MA,2014-11-17,83.19999694824219
+393182,MA,2014-11-18,83.9000015258789
+393183,MA,2014-11-19,84.27999877929688
+393184,MA,2014-11-20,84.5999984741211
+393185,MA,2014-11-21,84.72000122070312
+393186,MA,2014-11-24,84.98999786376953
+393187,MA,2014-11-25,86.33999633789062
+393188,MA,2014-11-26,86.55999755859375
+393189,MA,2014-11-28,87.29000091552734
+393190,MA,2014-12-01,87.45999908447266
+393191,MA,2014-12-02,87.69000244140625
+393192,MA,2014-12-03,88.31999969482422
+393193,MA,2014-12-04,88.7699966430664
+393194,MA,2014-12-05,89.08000183105469
+393195,MA,2014-12-08,88.04000091552734
+393196,MA,2014-12-09,87.83999633789062
+393197,MA,2014-12-10,86.33000183105469
+393198,MA,2014-12-11,87.69000244140625
+393199,MA,2014-12-12,84.12999725341797
+393200,MA,2014-12-15,84.61000061035156
+393201,MA,2014-12-16,82.63999938964844
+393202,MA,2014-12-17,84.7300033569336
+393203,MA,2014-12-18,86.91999816894531
+393204,MA,2014-12-19,86.44000244140625
+393205,MA,2014-12-22,86.83000183105469
+393206,MA,2014-12-23,87.62999725341797
+393207,MA,2014-12-24,87.7699966430664
+393208,MA,2014-12-26,87.7699966430664
+393209,MA,2014-12-29,87.68000030517578
+393210,MA,2014-12-30,86.97000122070312
+393211,MA,2014-12-31,86.16000366210938
+393212,MA,2015-01-02,85.68000030517578
+393213,MA,2015-01-05,83.2699966430664
+393214,MA,2015-01-06,83.08999633789062
+393215,MA,2015-01-07,84.22000122070312
+393216,MA,2015-01-08,85.52999877929688
+393217,MA,2015-01-09,84.44000244140625
+393218,MA,2015-01-12,83.36000061035156
+393219,MA,2015-01-13,83.55000305175781
+393220,MA,2015-01-14,83.45999908447266
+393221,MA,2015-01-15,82.25
+393222,MA,2015-01-16,83.80000305175781
+393223,MA,2015-01-20,84.26000213623047
+393224,MA,2015-01-21,83.72000122070312
+393225,MA,2015-01-22,84.37999725341797
+393226,MA,2015-01-23,84.38999938964844
+393227,MA,2015-01-26,83.5999984741211
+393228,MA,2015-01-27,81.7699966430664
+393229,MA,2015-01-28,80.73999786376953
+393230,MA,2015-01-29,81.37999725341797
+393231,MA,2015-01-30,82.02999877929688
+393232,MA,2015-02-02,82.9800033569336
+393233,MA,2015-02-03,83.80999755859375
+393234,MA,2015-02-04,84.18000030517578
+393235,MA,2015-02-05,85.81999969482422
+393236,MA,2015-02-06,84.16000366210938
+393237,MA,2015-02-09,84.58999633789062
+393238,MA,2015-02-10,84.2300033569336
+393239,MA,2015-02-11,84.45999908447266
+393240,MA,2015-02-12,87.5199966430664
+393241,MA,2015-02-13,87.13999938964844
+393242,MA,2015-02-17,87.5199966430664
+393243,MA,2015-02-18,87.7300033569336
+393244,MA,2015-02-19,89.19999694824219
+393245,MA,2015-02-20,90.79000091552734
+393246,MA,2015-02-23,91.12000274658205
+393247,MA,2015-02-24,91.31999969482422
+393248,MA,2015-02-25,92.66999816894533
+393249,MA,2015-02-26,91.26000213623048
+393250,MA,2015-02-27,90.12999725341795
+393251,MA,2015-03-02,92.0199966430664
+393252,MA,2015-03-03,90.97000122070312
+393253,MA,2015-03-04,91.70999908447266
+393254,MA,2015-03-05,92.80999755859376
+393255,MA,2015-03-06,90.79000091552734
+393256,MA,2015-03-09,91.12000274658205
+393257,MA,2015-03-10,88.83999633789062
+393258,MA,2015-03-11,86.97000122070312
+393259,MA,2015-03-12,89.25
+393260,MA,2015-03-13,87.75
+393261,MA,2015-03-16,88.70999908447266
+393262,MA,2015-03-17,87.97000122070312
+393263,MA,2015-03-18,88.87999725341797
+393264,MA,2015-03-19,89.0199966430664
+393265,MA,2015-03-20,89.81999969482422
+393266,MA,2015-03-23,89.33000183105469
+393267,MA,2015-03-24,89.48999786376953
+393268,MA,2015-03-25,87.37000274658203
+393269,MA,2015-03-26,87.93000030517578
+393270,MA,2015-03-27,87.25
+393271,MA,2015-03-30,87.66999816894531
+393272,MA,2015-03-31,86.38999938964844
+393273,MA,2015-04-01,86.73999786376953
+393274,MA,2015-04-02,87.02999877929688
+393275,MA,2015-04-06,87.33999633789062
+393276,MA,2015-04-07,87.91999816894531
+393277,MA,2015-04-08,89.31999969482422
+393278,MA,2015-04-09,89.05999755859375
+393279,MA,2015-04-10,88.56999969482422
+393280,MA,2015-04-13,88.25
+393281,MA,2015-04-14,89.12000274658203
+393282,MA,2015-04-15,89.25
+393283,MA,2015-04-16,88.72000122070312
+393284,MA,2015-04-17,86.93000030517578
+393285,MA,2015-04-20,87.33000183105469
+393286,MA,2015-04-21,87.7699966430664
+393287,MA,2015-04-22,91.1999969482422
+393288,MA,2015-04-23,90.87999725341795
+393289,MA,2015-04-24,90.72000122070312
+393290,MA,2015-04-27,89.75
+393291,MA,2015-04-28,90.2300033569336
+393292,MA,2015-04-29,90.25
+393293,MA,2015-04-30,90.20999908447266
+393294,MA,2015-05-01,91.25
+393295,MA,2015-05-04,91.18000030517578
+393296,MA,2015-05-05,90.77999877929688
+393297,MA,2015-05-06,90.56999969482422
+393298,MA,2015-05-07,92.0500030517578
+393299,MA,2015-05-08,93.51000213623048
+393300,MA,2015-05-11,92.5199966430664
+393301,MA,2015-05-12,92.38999938964844
+393302,MA,2015-05-13,92.5199966430664
+393303,MA,2015-05-14,93.83999633789062
+393304,MA,2015-05-15,93.22000122070312
+393305,MA,2015-05-18,93.08000183105467
+393306,MA,2015-05-19,93.8000030517578
+393307,MA,2015-05-20,93.23999786376952
+393308,MA,2015-05-21,92.9000015258789
+393309,MA,2015-05-22,92.69000244140624
+393310,MA,2015-05-26,91.88999938964844
+393311,MA,2015-05-27,92.58999633789062
+393312,MA,2015-05-28,92.81999969482422
+393313,MA,2015-05-29,92.26000213623048
+393314,MA,2015-06-01,92.55999755859376
+393315,MA,2015-06-02,93.16999816894533
+393316,MA,2015-06-03,93.5
+393317,MA,2015-06-04,92.56999969482422
+393318,MA,2015-06-05,92.62000274658205
+393319,MA,2015-06-08,91.9000015258789
+393320,MA,2015-06-09,92.08999633789062
+393321,MA,2015-06-10,94.16999816894533
+393322,MA,2015-06-11,94.5
+393323,MA,2015-06-12,93.7699966430664
+393324,MA,2015-06-15,93.3000030517578
+393325,MA,2015-06-16,94.1500015258789
+393326,MA,2015-06-17,94.4499969482422
+393327,MA,2015-06-18,96.0500030517578
+393328,MA,2015-06-19,94.80999755859376
+393329,MA,2015-06-22,95.41999816894533
+393330,MA,2015-06-23,95.6999969482422
+393331,MA,2015-06-24,95.51000213623048
+393332,MA,2015-06-25,94.45999908447266
+393333,MA,2015-06-26,94.51000213623048
+393334,MA,2015-06-29,92.5199966430664
+393335,MA,2015-06-30,93.4800033569336
+393336,MA,2015-07-01,94.5
+393337,MA,2015-07-02,94.23999786376952
+393338,MA,2015-07-06,94.5199966430664
+393339,MA,2015-07-07,93.88999938964844
+393340,MA,2015-07-08,92.48999786376952
+393341,MA,2015-07-09,93.04000091552734
+393342,MA,2015-07-10,94.62000274658205
+393343,MA,2015-07-13,95.5
+393344,MA,2015-07-14,95.2699966430664
+393345,MA,2015-07-15,95.25
+393346,MA,2015-07-16,95.81999969482422
+393347,MA,2015-07-17,96.08000183105467
+393348,MA,2015-07-20,97.26000213623048
+393349,MA,2015-07-21,96.70999908447266
+393350,MA,2015-07-22,96.87999725341795
+393351,MA,2015-07-23,95.16000366210938
+393352,MA,2015-07-24,95.83000183105467
+393353,MA,2015-07-27,94.38999938964844
+393354,MA,2015-07-28,95.16000366210938
+393355,MA,2015-07-29,96.7300033569336
+393356,MA,2015-07-30,98.41000366210938
+393357,MA,2015-07-31,97.4000015258789
+393358,MA,2015-08-03,97.44000244140624
+393359,MA,2015-08-04,97.3000030517578
+393360,MA,2015-08-05,98.2699966430664
+393361,MA,2015-08-06,97.16000366210938
+393362,MA,2015-08-07,97.7699966430664
+393363,MA,2015-08-10,98.08000183105467
+393364,MA,2015-08-11,97.1999969482422
+393365,MA,2015-08-12,97.04000091552734
+393366,MA,2015-08-13,97.2300033569336
+393367,MA,2015-08-14,97.88999938964844
+393368,MA,2015-08-17,97.86000061035156
+393369,MA,2015-08-18,97.5999984741211
+393370,MA,2015-08-19,96.5999984741211
+393371,MA,2015-08-20,94.55999755859376
+393372,MA,2015-08-21,90.68000030517578
+393373,MA,2015-08-24,87.83000183105469
+393374,MA,2015-08-25,86.81999969482422
+393375,MA,2015-08-26,91.70999908447266
+393376,MA,2015-08-27,94.0500030517578
+393377,MA,2015-08-28,94.08000183105467
+393378,MA,2015-08-31,92.37000274658205
+393379,MA,2015-09-01,89.05000305175781
+393380,MA,2015-09-02,90.43000030517578
+393381,MA,2015-09-03,91.6500015258789
+393382,MA,2015-09-04,90.52999877929688
+393383,MA,2015-09-08,92.9000015258789
+393384,MA,2015-09-09,89.97000122070312
+393385,MA,2015-09-10,89.68000030517578
+393386,MA,2015-09-11,91.3499984741211
+393387,MA,2015-09-14,90.94000244140624
+393388,MA,2015-09-15,92.11000061035156
+393389,MA,2015-09-16,92.7300033569336
+393390,MA,2015-09-17,93.20999908447266
+393391,MA,2015-09-18,92.1500015258789
+393392,MA,2015-09-21,93.0500030517578
+393393,MA,2015-09-22,92.06999969482422
+393394,MA,2015-09-23,92.13999938964844
+393395,MA,2015-09-24,91.12000274658205
+393396,MA,2015-09-25,91.3000030517578
+393397,MA,2015-09-28,88.3499984741211
+393398,MA,2015-09-29,88.76000213623047
+393399,MA,2015-09-30,90.12000274658205
+393400,MA,2015-10-01,90.7300033569336
+393401,MA,2015-10-02,92.06999969482422
+393402,MA,2015-10-05,94.33000183105467
+393403,MA,2015-10-06,93.91999816894533
+393404,MA,2015-10-07,95.18000030517578
+393405,MA,2015-10-08,95.87000274658205
+393406,MA,2015-10-09,95.81999969482422
+393407,MA,2015-10-12,96.63999938964844
+393408,MA,2015-10-13,95.93000030517578
+393409,MA,2015-10-14,95.02999877929688
+393410,MA,2015-10-15,97.16000366210938
+393411,MA,2015-10-16,97.63999938964844
+393412,MA,2015-10-19,97.73999786376952
+393413,MA,2015-10-20,97.66999816894533
+393414,MA,2015-10-21,96.5999984741211
+393415,MA,2015-10-22,98.0199966430664
+393416,MA,2015-10-23,99.79000091552734
+393417,MA,2015-10-26,99.62999725341795
+393418,MA,2015-10-27,98.43000030517578
+393419,MA,2015-10-28,100.08999633789062
+393420,MA,2015-10-29,100.58999633789062
+393421,MA,2015-10-30,98.98999786376952
+393422,MA,2015-11-02,99.37999725341795
+393423,MA,2015-11-03,100.12000274658205
+393424,MA,2015-11-04,100.5199966430664
+393425,MA,2015-11-05,100.69000244140624
+393426,MA,2015-11-06,101.5
+393427,MA,2015-11-09,100.47000122070312
+393428,MA,2015-11-10,100.6500015258789
+393429,MA,2015-11-11,100.87999725341795
+393430,MA,2015-11-12,98.27999877929688
+393431,MA,2015-11-13,96.86000061035156
+393432,MA,2015-11-16,98.3000030517578
+393433,MA,2015-11-17,98.06999969482422
+393434,MA,2015-11-18,99.16000366210938
+393435,MA,2015-11-19,98.93000030517578
+393436,MA,2015-11-20,99.5
+393437,MA,2015-11-23,99.37000274658205
+393438,MA,2015-11-24,98.5
+393439,MA,2015-11-25,98.16000366210938
+393440,MA,2015-11-27,98.66999816894533
+393441,MA,2015-11-30,97.91999816894533
+393442,MA,2015-12-01,97.93000030517578
+393443,MA,2015-12-02,97.0999984741211
+393444,MA,2015-12-03,95.95999908447266
+393445,MA,2015-12-04,98.6999969482422
+393446,MA,2015-12-07,97.81999969482422
+393447,MA,2015-12-08,98.18000030517578
+393448,MA,2015-12-09,97.81999969482422
+393449,MA,2015-12-10,97.61000061035156
+393450,MA,2015-12-11,94.83000183105467
+393451,MA,2015-12-14,96.3000030517578
+393452,MA,2015-12-15,98.43000030517578
+393453,MA,2015-12-16,100.04000091552734
+393454,MA,2015-12-17,99.33000183105467
+393455,MA,2015-12-18,96.29000091552734
+393456,MA,2015-12-21,97.04000091552734
+393457,MA,2015-12-22,97.54000091552734
+393458,MA,2015-12-23,98.7300033569336
+393459,MA,2015-12-24,98.58999633789062
+393460,MA,2015-12-28,98.52999877929688
+393461,MA,2015-12-29,99.72000122070312
+393462,MA,2015-12-30,98.87000274658205
+393463,MA,2015-12-31,97.36000061035156
+393464,MA,2016-01-04,94.80999755859376
+393465,MA,2016-01-05,94.98999786376952
+393466,MA,2016-01-06,93.3499984741211
+393467,MA,2016-01-07,91.63999938964844
+393468,MA,2016-01-08,89.88999938964844
+393469,MA,2016-01-11,90.58000183105467
+393470,MA,2016-01-12,91.44000244140624
+393471,MA,2016-01-13,89.19000244140625
+393472,MA,2016-01-14,90.70999908447266
+393473,MA,2016-01-15,88.70999908447266
+393474,MA,2016-01-19,86.22000122070312
+393475,MA,2016-01-20,85.12999725341797
+393476,MA,2016-01-21,86.12000274658203
+393477,MA,2016-01-22,88.0
+393478,MA,2016-01-25,86.7699966430664
+393479,MA,2016-01-26,87.0
+393480,MA,2016-01-27,84.80999755859375
+393481,MA,2016-01-28,83.43000030517578
+393482,MA,2016-01-29,89.02999877929688
+393483,MA,2016-02-01,88.62999725341797
+393484,MA,2016-02-02,85.93000030517578
+393485,MA,2016-02-03,86.47000122070312
+393486,MA,2016-02-04,86.33000183105469
+393487,MA,2016-02-05,82.76000213623047
+393488,MA,2016-02-08,80.6500015258789
+393489,MA,2016-02-09,81.97000122070312
+393490,MA,2016-02-10,83.30999755859375
+393491,MA,2016-02-11,82.11000061035156
+393492,MA,2016-02-12,84.88999938964844
+393493,MA,2016-02-16,86.18000030517578
+393494,MA,2016-02-17,87.20999908447266
+393495,MA,2016-02-18,86.04000091552734
+393496,MA,2016-02-19,86.79000091552734
+393497,MA,2016-02-22,87.81999969482422
+393498,MA,2016-02-23,86.20999908447266
+393499,MA,2016-02-24,86.41999816894531
+393500,MA,2016-02-25,87.41999816894531
+393501,MA,2016-02-26,87.56999969482422
+393502,MA,2016-02-29,86.91999816894531
+393503,MA,2016-03-01,90.0999984741211
+393504,MA,2016-03-02,89.88999938964844
+393505,MA,2016-03-03,89.73999786376953
+393506,MA,2016-03-04,90.05000305175781
+393507,MA,2016-03-07,88.30000305175781
+393508,MA,2016-03-08,86.8499984741211
+393509,MA,2016-03-09,87.18000030517578
+393510,MA,2016-03-10,86.88999938964844
+393511,MA,2016-03-11,88.58000183105469
+393512,MA,2016-03-14,88.87000274658203
+393513,MA,2016-03-15,89.36000061035156
+393514,MA,2016-03-16,90.01000213623047
+393515,MA,2016-03-17,91.41000366210938
+393516,MA,2016-03-18,92.30999755859376
+393517,MA,2016-03-21,92.3499984741211
+393518,MA,2016-03-22,91.76000213623048
+393519,MA,2016-03-23,92.12999725341795
+393520,MA,2016-03-24,91.91000366210938
+393521,MA,2016-03-28,91.23999786376952
+393522,MA,2016-03-29,92.77999877929688
+393523,MA,2016-03-30,93.80999755859376
+393524,MA,2016-03-31,94.5
+393525,MA,2016-04-01,95.87000274658205
+393526,MA,2016-04-04,95.0500030517578
+393527,MA,2016-04-05,94.3499984741211
+393528,MA,2016-04-06,94.75
+393529,MA,2016-04-07,93.51000213623048
+393530,MA,2016-04-08,93.79000091552734
+393531,MA,2016-04-11,93.47000122070312
+393532,MA,2016-04-12,93.86000061035156
+393533,MA,2016-04-13,95.75
+393534,MA,2016-04-14,96.16999816894533
+393535,MA,2016-04-15,96.68000030517578
+393536,MA,2016-04-18,97.66999816894533
+393537,MA,2016-04-19,97.23999786376952
+393538,MA,2016-04-20,97.9000015258789
+393539,MA,2016-04-21,97.54000091552734
+393540,MA,2016-04-22,97.4499969482422
+393541,MA,2016-04-25,96.9800033569336
+393542,MA,2016-04-26,97.2699966430664
+393543,MA,2016-04-27,98.37999725341795
+393544,MA,2016-04-28,97.18000030517578
+393545,MA,2016-04-29,96.98999786376952
+393546,MA,2016-05-02,97.7699966430664
+393547,MA,2016-05-03,96.4499969482422
+393548,MA,2016-05-04,96.25
+393549,MA,2016-05-05,96.19000244140624
+393550,MA,2016-05-06,96.68000030517578
+393551,MA,2016-05-09,96.72000122070312
+393552,MA,2016-05-10,97.63999938964844
+393553,MA,2016-05-11,96.41000366210938
+393554,MA,2016-05-12,95.8499984741211
+393555,MA,2016-05-13,95.36000061035156
+393556,MA,2016-05-16,96.1500015258789
+393557,MA,2016-05-17,95.5999984741211
+393558,MA,2016-05-18,95.62999725341795
+393559,MA,2016-05-19,94.6999969482422
+393560,MA,2016-05-20,95.47000122070312
+393561,MA,2016-05-23,95.08000183105467
+393562,MA,2016-05-24,96.4800033569336
+393563,MA,2016-05-25,96.4499969482422
+393564,MA,2016-05-26,96.37999725341795
+393565,MA,2016-05-27,97.18000030517578
+393566,MA,2016-05-31,95.9000015258789
+393567,MA,2016-06-01,96.41000366210938
+393568,MA,2016-06-02,96.87999725341795
+393569,MA,2016-06-03,96.02999877929688
+393570,MA,2016-06-06,96.63999938964844
+393571,MA,2016-06-07,96.68000030517578
+393572,MA,2016-06-08,97.98999786376952
+393573,MA,2016-06-09,97.0199966430664
+393574,MA,2016-06-10,95.20999908447266
+393575,MA,2016-06-13,94.19000244140624
+393576,MA,2016-06-14,94.11000061035156
+393577,MA,2016-06-15,93.33999633789062
+393578,MA,2016-06-16,94.08000183105467
+393579,MA,2016-06-17,93.29000091552734
+393580,MA,2016-06-20,94.3499984741211
+393581,MA,2016-06-21,95.11000061035156
+393582,MA,2016-06-22,94.05999755859376
+393583,MA,2016-06-23,95.70999908447266
+393584,MA,2016-06-24,91.47000122070312
+393585,MA,2016-06-27,89.06999969482422
+393586,MA,2016-06-28,90.41999816894533
+393587,MA,2016-06-29,92.12999725341795
+393588,MA,2016-06-30,88.05999755859375
+393589,MA,2016-07-01,88.8499984741211
+393590,MA,2016-07-05,88.23999786376953
+393591,MA,2016-07-06,86.83000183105469
+393592,MA,2016-07-07,87.80999755859375
+393593,MA,2016-07-08,88.55999755859375
+393594,MA,2016-07-11,88.75
+393595,MA,2016-07-12,90.0
+393596,MA,2016-07-13,90.33999633789062
+393597,MA,2016-07-14,91.4499969482422
+393598,MA,2016-07-15,90.93000030517578
+393599,MA,2016-07-18,91.5999984741211
+393600,MA,2016-07-19,92.37999725341795
+393601,MA,2016-07-20,93.3000030517578
+393602,MA,2016-07-21,92.45999908447266
+393603,MA,2016-07-22,93.66000366210938
+393604,MA,2016-07-25,93.0
+393605,MA,2016-07-26,93.43000030517578
+393606,MA,2016-07-27,93.75
+393607,MA,2016-07-28,96.01000213623048
+393608,MA,2016-07-29,95.23999786376952
+393609,MA,2016-08-01,95.06999969482422
+393610,MA,2016-08-02,95.25
+393611,MA,2016-08-03,95.08000183105467
+393612,MA,2016-08-04,95.91000366210938
+393613,MA,2016-08-05,96.87999725341795
+393614,MA,2016-08-08,96.77999877929688
+393615,MA,2016-08-09,96.6999969482422
+393616,MA,2016-08-10,96.29000091552734
+393617,MA,2016-08-11,96.52999877929688
+393618,MA,2016-08-12,96.12000274658205
+393619,MA,2016-08-15,96.44000244140624
+393620,MA,2016-08-16,95.62000274658205
+393621,MA,2016-08-17,95.58999633789062
+393622,MA,2016-08-18,95.2699966430664
+393623,MA,2016-08-19,95.22000122070312
+393624,MA,2016-08-22,95.79000091552734
+393625,MA,2016-08-23,96.29000091552734
+393626,MA,2016-08-24,95.52999877929688
+393627,MA,2016-08-25,95.58999633789062
+393628,MA,2016-08-26,96.47000122070312
+393629,MA,2016-08-29,96.77999877929688
+393630,MA,2016-08-30,97.08999633789062
+393631,MA,2016-08-31,96.62999725341795
+393632,MA,2016-09-01,97.62000274658205
+393633,MA,2016-09-02,97.88999938964844
+393634,MA,2016-09-06,98.79000091552734
+393635,MA,2016-09-07,99.56999969482422
+393636,MA,2016-09-08,99.9800033569336
+393637,MA,2016-09-09,98.1500015258789
+393638,MA,2016-09-12,100.11000061035156
+393639,MA,2016-09-13,99.38999938964844
+393640,MA,2016-09-14,98.70999908447266
+393641,MA,2016-09-15,99.47000122070312
+393642,MA,2016-09-16,99.36000061035156
+393643,MA,2016-09-19,99.68000030517578
+393644,MA,2016-09-20,100.48999786376952
+393645,MA,2016-09-21,101.26000213623048
+393646,MA,2016-09-22,102.12000274658205
+393647,MA,2016-09-23,101.66000366210938
+393648,MA,2016-09-26,101.16000366210938
+393649,MA,2016-09-27,101.4499969482422
+393650,MA,2016-09-28,101.51000213623048
+393651,MA,2016-09-29,100.61000061035156
+393652,MA,2016-09-30,101.7699966430664
+393653,MA,2016-10-03,101.87999725341795
+393654,MA,2016-10-04,101.22000122070312
+393655,MA,2016-10-05,102.4000015258789
+393656,MA,2016-10-06,102.94000244140624
+393657,MA,2016-10-07,102.25
+393658,MA,2016-10-10,102.6500015258789
+393659,MA,2016-10-11,101.3499984741211
+393660,MA,2016-10-12,101.36000061035156
+393661,MA,2016-10-13,100.6500015258789
+393662,MA,2016-10-14,100.87999725341795
+393663,MA,2016-10-17,100.8499984741211
+393664,MA,2016-10-18,101.7300033569336
+393665,MA,2016-10-19,102.7300033569336
+393666,MA,2016-10-20,102.5500030517578
+393667,MA,2016-10-21,102.8499984741211
+393668,MA,2016-10-24,103.19000244140624
+393669,MA,2016-10-25,102.87999725341795
+393670,MA,2016-10-26,103.22000122070312
+393671,MA,2016-10-27,103.5999984741211
+393672,MA,2016-10-28,106.9000015258789
+393673,MA,2016-10-31,107.0199966430664
+393674,MA,2016-11-01,104.95999908447266
+393675,MA,2016-11-02,104.0
+393676,MA,2016-11-03,103.77999877929688
+393677,MA,2016-11-04,103.02999877929688
+393678,MA,2016-11-07,105.95999908447266
+393679,MA,2016-11-08,105.6999969482422
+393680,MA,2016-11-09,106.19000244140624
+393681,MA,2016-11-10,104.5
+393682,MA,2016-11-11,104.62000274658205
+393683,MA,2016-11-14,101.13999938964844
+393684,MA,2016-11-15,102.4800033569336
+393685,MA,2016-11-16,104.0
+393686,MA,2016-11-17,104.4499969482422
+393687,MA,2016-11-18,104.77999877929688
+393688,MA,2016-11-21,105.94000244140624
+393689,MA,2016-11-22,105.93000030517578
+393690,MA,2016-11-23,104.55999755859376
+393691,MA,2016-11-25,105.7300033569336
+393692,MA,2016-11-28,103.36000061035156
+393693,MA,2016-11-29,103.81999969482422
+393694,MA,2016-11-30,102.1999969482422
+393695,MA,2016-12-01,100.18000030517578
+393696,MA,2016-12-02,101.0999984741211
+393697,MA,2016-12-05,103.5500030517578
+393698,MA,2016-12-06,102.0
+393699,MA,2016-12-07,105.25
+393700,MA,2016-12-08,104.81999969482422
+393701,MA,2016-12-09,104.41000366210938
+393702,MA,2016-12-12,103.27999877929688
+393703,MA,2016-12-13,103.31999969482422
+393704,MA,2016-12-14,103.27999877929688
+393705,MA,2016-12-15,104.3499984741211
+393706,MA,2016-12-16,103.43000030517578
+393707,MA,2016-12-19,103.54000091552734
+393708,MA,2016-12-20,104.54000091552734
+393709,MA,2016-12-21,104.16999816894533
+393710,MA,2016-12-22,104.30999755859376
+393711,MA,2016-12-23,104.70999908447266
+393712,MA,2016-12-27,104.8000030517578
+393713,MA,2016-12-28,103.68000030517578
+393714,MA,2016-12-29,103.7699966430664
+393715,MA,2016-12-30,103.25
+393716,MA,2017-01-03,105.38999938964844
+393717,MA,2017-01-04,106.38999938964844
+393718,MA,2017-01-05,106.98999786376952
+393719,MA,2017-01-06,107.76000213623048
+393720,MA,2017-01-09,107.5500030517578
+393721,MA,2017-01-10,107.31999969482422
+393722,MA,2017-01-11,107.80999755859376
+393723,MA,2017-01-12,108.70999908447266
+393724,MA,2017-01-13,108.6999969482422
+393725,MA,2017-01-17,108.4000015258789
+393726,MA,2017-01-18,108.66000366210938
+393727,MA,2017-01-19,108.52999877929688
+393728,MA,2017-01-20,109.95999908447266
+393729,MA,2017-01-23,109.62999725341795
+393730,MA,2017-01-24,109.91999816894533
+393731,MA,2017-01-25,110.19000244140624
+393732,MA,2017-01-26,109.37999725341795
+393733,MA,2017-01-27,109.83999633789062
+393734,MA,2017-01-30,109.3000030517578
+393735,MA,2017-01-31,106.33000183105467
+393736,MA,2017-02-01,105.0
+393737,MA,2017-02-02,105.13999938964844
+393738,MA,2017-02-03,106.58000183105467
+393739,MA,2017-02-06,106.58999633789062
+393740,MA,2017-02-07,106.5999984741211
+393741,MA,2017-02-08,106.72000122070312
+393742,MA,2017-02-09,107.3000030517578
+393743,MA,2017-02-10,107.2699966430664
+393744,MA,2017-02-13,108.27999877929688
+393745,MA,2017-02-14,108.87999725341795
+393746,MA,2017-02-15,109.66000366210938
+393747,MA,2017-02-16,109.3000030517578
+393748,MA,2017-02-17,109.41999816894533
+393749,MA,2017-02-21,110.16000366210938
+393750,MA,2017-02-22,109.44000244140624
+393751,MA,2017-02-23,110.73999786376952
+393752,MA,2017-02-24,111.0
+393753,MA,2017-02-27,110.56999969482422
+393754,MA,2017-02-28,110.45999908447266
+393755,MA,2017-03-01,112.30999755859376
+393756,MA,2017-03-02,111.33000183105467
+393757,MA,2017-03-03,111.73999786376952
+393758,MA,2017-03-06,111.36000061035156
+393759,MA,2017-03-07,110.95999908447266
+393760,MA,2017-03-08,110.9800033569336
+393761,MA,2017-03-09,110.79000091552734
+393762,MA,2017-03-10,111.20999908447266
+393763,MA,2017-03-13,111.52999877929688
+393764,MA,2017-03-14,110.48999786376952
+393765,MA,2017-03-15,112.0199966430664
+393766,MA,2017-03-16,112.66999816894533
+393767,MA,2017-03-17,112.83000183105467
+393768,MA,2017-03-20,112.41000366210938
+393769,MA,2017-03-21,110.70999908447266
+393770,MA,2017-03-22,111.4499969482422
+393771,MA,2017-03-23,111.5999984741211
+393772,MA,2017-03-24,111.9800033569336
+393773,MA,2017-03-27,111.94000244140624
+393774,MA,2017-03-28,112.47000122070312
+393775,MA,2017-03-29,112.05999755859376
+393776,MA,2017-03-30,112.66999816894533
+393777,MA,2017-03-31,112.47000122070312
+393778,MA,2017-04-03,112.23999786376952
+393779,MA,2017-04-04,112.08999633789062
+393780,MA,2017-04-05,112.06999969482422
+393781,MA,2017-04-06,112.43000030517578
+393782,MA,2017-04-07,112.23999786376952
+393783,MA,2017-04-10,112.31999969482422
+393784,MA,2017-04-11,112.11000061035156
+393785,MA,2017-04-12,111.47000122070312
+393786,MA,2017-04-13,111.22000122070312
+393787,MA,2017-04-17,112.66999816894533
+393788,MA,2017-04-18,112.5199966430664
+393789,MA,2017-04-19,112.29000091552734
+393790,MA,2017-04-20,114.58999633789062
+393791,MA,2017-04-21,114.2699966430664
+393792,MA,2017-04-24,115.6999969482422
+393793,MA,2017-04-25,116.12999725341795
+393794,MA,2017-04-26,116.16999816894533
+393795,MA,2017-04-27,117.0999984741211
+393796,MA,2017-04-28,116.31999969482422
+393797,MA,2017-05-01,116.37000274658205
+393798,MA,2017-05-02,118.12000274658205
+393799,MA,2017-05-03,117.33000183105467
+393800,MA,2017-05-04,117.91999816894533
+393801,MA,2017-05-05,117.5
+393802,MA,2017-05-08,116.61000061035156
+393803,MA,2017-05-09,116.41000366210938
+393804,MA,2017-05-10,116.6500015258789
+393805,MA,2017-05-11,116.52999877929688
+393806,MA,2017-05-12,117.12999725341795
+393807,MA,2017-05-15,118.20999908447266
+393808,MA,2017-05-16,118.48999786376952
+393809,MA,2017-05-17,116.8000030517578
+393810,MA,2017-05-18,116.23999786376952
+393811,MA,2017-05-19,117.58000183105467
+393812,MA,2017-05-22,119.0
+393813,MA,2017-05-23,119.5999984741211
+393814,MA,2017-05-24,120.6999969482422
+393815,MA,2017-05-25,121.91999816894533
+393816,MA,2017-05-26,121.62999725341795
+393817,MA,2017-05-30,121.6500015258789
+393818,MA,2017-05-31,122.87999725341795
+393819,MA,2017-06-01,123.4000015258789
+393820,MA,2017-06-02,125.1999969482422
+393821,MA,2017-06-05,125.9000015258789
+393822,MA,2017-06-06,125.23999786376952
+393823,MA,2017-06-07,125.19000244140624
+393824,MA,2017-06-08,124.76000213623048
+393825,MA,2017-06-09,123.04000091552734
+393826,MA,2017-06-12,120.76000213623048
+393827,MA,2017-06-13,122.31999969482422
+393828,MA,2017-06-14,122.5
+393829,MA,2017-06-15,121.41999816894533
+393830,MA,2017-06-16,121.95999908447266
+393831,MA,2017-06-19,123.08999633789062
+393832,MA,2017-06-20,122.93000030517578
+393833,MA,2017-06-21,123.0999984741211
+393834,MA,2017-06-22,123.3000030517578
+393835,MA,2017-06-23,124.01000213623048
+393836,MA,2017-06-26,123.5199966430664
+393837,MA,2017-06-27,122.73999786376952
+393838,MA,2017-06-28,124.80999755859376
+393839,MA,2017-06-29,121.51000213623048
+393840,MA,2017-06-30,121.4499969482422
+393841,MA,2017-07-03,120.77999877929688
+393842,MA,2017-07-05,121.9800033569336
+393843,MA,2017-07-06,120.8000030517578
+393844,MA,2017-07-07,122.1999969482422
+393845,MA,2017-07-10,122.7300033569336
+393846,MA,2017-07-11,124.2300033569336
+393847,MA,2017-07-12,125.27999877929688
+393848,MA,2017-07-13,125.47000122070312
+393849,MA,2017-07-14,127.01000213623048
+393850,MA,2017-07-17,127.43000030517578
+393851,MA,2017-07-18,127.7300033569336
+393852,MA,2017-07-19,128.0399932861328
+393853,MA,2017-07-20,128.47000122070312
+393854,MA,2017-07-21,129.27000427246094
+393855,MA,2017-07-24,129.52000427246094
+393856,MA,2017-07-25,129.97999572753906
+393857,MA,2017-07-26,130.99000549316406
+393858,MA,2017-07-27,128.92999267578125
+393859,MA,2017-07-28,127.91000366210938
+393860,MA,2017-07-31,127.8000030517578
+393861,MA,2017-08-01,129.49000549316406
+393862,MA,2017-08-02,130.61000061035156
+393863,MA,2017-08-03,129.88999938964844
+393864,MA,2017-08-04,129.82000732421875
+393865,MA,2017-08-07,130.3800048828125
+393866,MA,2017-08-08,129.83999633789062
+393867,MA,2017-08-09,129.72000122070312
+393868,MA,2017-08-10,127.66999816894533
+393869,MA,2017-08-11,128.5500030517578
+393870,MA,2017-08-14,131.08999633789062
+393871,MA,2017-08-15,131.5800018310547
+393872,MA,2017-08-16,132.3699951171875
+393873,MA,2017-08-17,130.8800048828125
+393874,MA,2017-08-18,131.13999938964844
+393875,MA,2017-08-21,131.94000244140625
+393876,MA,2017-08-22,133.8000030517578
+393877,MA,2017-08-23,133.07000732421875
+393878,MA,2017-08-24,132.9600067138672
+393879,MA,2017-08-25,132.75
+393880,MA,2017-08-28,133.85000610351562
+393881,MA,2017-08-29,133.83999633789062
+393882,MA,2017-08-30,133.8000030517578
+393883,MA,2017-08-31,133.3000030517578
+393884,MA,2017-09-01,133.24000549316406
+393885,MA,2017-09-05,132.66000366210938
+393886,MA,2017-09-06,132.88999938964844
+393887,MA,2017-09-07,136.52999877929688
+393888,MA,2017-09-08,137.22000122070312
+393889,MA,2017-09-11,141.99000549316406
+393890,MA,2017-09-12,142.4199981689453
+393891,MA,2017-09-13,140.10000610351562
+393892,MA,2017-09-14,141.47000122070312
+393893,MA,2017-09-15,141.5800018310547
+393894,MA,2017-09-18,141.39999389648438
+393895,MA,2017-09-19,142.49000549316406
+393896,MA,2017-09-20,142.24000549316406
+393897,MA,2017-09-21,141.72000122070312
+393898,MA,2017-09-22,141.88999938964844
+393899,MA,2017-09-25,138.57000732421875
+393900,MA,2017-09-26,138.3699951171875
+393901,MA,2017-09-27,139.6699981689453
+393902,MA,2017-09-28,140.1999969482422
+393903,MA,2017-09-29,141.1999969482422
+393904,MA,2017-10-02,141.82000732421875
+393905,MA,2017-10-03,143.02000427246094
+393906,MA,2017-10-04,142.08999633789062
+393907,MA,2017-10-05,143.75
+393908,MA,2017-10-06,143.52000427246094
+393909,MA,2017-10-09,144.5500030517578
+393910,MA,2017-10-10,145.64999389648438
+393911,MA,2017-10-11,146.85000610351562
+393912,MA,2017-10-12,146.74000549316406
+393913,MA,2017-10-13,147.33999633789062
+393914,MA,2017-10-16,146.22000122070312
+393915,MA,2017-10-17,145.92999267578125
+393916,MA,2017-10-18,146.19000244140625
+393917,MA,2017-10-19,144.97999572753906
+393918,MA,2017-10-20,145.3800048828125
+393919,MA,2017-10-23,145.55999755859375
+393920,MA,2017-10-24,145.8000030517578
+393921,MA,2017-10-25,146.24000549316406
+393922,MA,2017-10-26,146.58999633789062
+393923,MA,2017-10-27,148.52000427246094
+393924,MA,2017-10-30,148.9499969482422
+393925,MA,2017-10-31,148.77000427246094
+393926,MA,2017-11-01,148.88999938964844
+393927,MA,2017-11-02,148.25
+393928,MA,2017-11-03,149.2899932861328
+393929,MA,2017-11-06,150.08999633789062
+393930,MA,2017-11-07,149.97000122070312
+393931,MA,2017-11-08,149.97000122070312
+393932,MA,2017-11-09,149.2899932861328
+393933,MA,2017-11-10,149.5399932861328
+393934,MA,2017-11-13,149.69000244140625
+393935,MA,2017-11-14,149.9499969482422
+393936,MA,2017-11-15,148.3300018310547
+393937,MA,2017-11-16,150.3300018310547
+393938,MA,2017-11-17,149.02000427246094
+393939,MA,2017-11-20,149.55999755859375
+393940,MA,2017-11-21,152.50999450683594
+393941,MA,2017-11-22,151.25
+393942,MA,2017-11-24,152.74000549316406
+393943,MA,2017-11-27,152.97000122070312
+393944,MA,2017-11-28,154.19000244140625
+393945,MA,2017-11-29,148.35000610351562
+393946,MA,2017-11-30,150.47000122070312
+393947,MA,2017-12-01,149.69000244140625
+393948,MA,2017-12-04,143.42999267578125
+393949,MA,2017-12-05,145.1300048828125
+393950,MA,2017-12-06,147.4199981689453
+393951,MA,2017-12-07,149.4499969482422
+393952,MA,2017-12-08,149.88999938964844
+393953,MA,2017-12-11,150.8800048828125
+393954,MA,2017-12-12,152.5
+393955,MA,2017-12-13,151.69000244140625
+393956,MA,2017-12-14,151.92999267578125
+393957,MA,2017-12-15,153.39999389648438
+393958,MA,2017-12-18,153.1199951171875
+393959,MA,2017-12-19,151.67999267578125
+393960,MA,2017-12-20,151.4499969482422
+393961,MA,2017-12-21,150.52999877929688
+393962,MA,2017-12-22,150.85000610351562
+393963,MA,2017-12-26,151.27999877929688
+393964,MA,2017-12-27,151.39999389648438
+393965,MA,2017-12-28,151.77000427246094
+393966,MA,2017-12-29,151.36000061035156
+393967,MA,2018-01-02,151.91000366210938
+393968,MA,2018-01-03,153.82000732421875
+393969,MA,2018-01-04,155.80999755859375
+393970,MA,2018-01-05,159.0399932861328
+393971,MA,2018-01-08,159.27000427246094
+393972,MA,2018-01-09,159.5
+393973,MA,2018-01-10,159.86000061035156
+393974,MA,2018-01-11,160.9199981689453
+393975,MA,2018-01-12,162.3300018310547
+393976,MA,2018-01-16,162.2899932861328
+393977,MA,2018-01-17,164.32000732421875
+393978,MA,2018-01-18,165.47999572753906
+393979,MA,2018-01-19,166.8300018310547
+393980,MA,2018-01-22,168.27999877929688
+393981,MA,2018-01-23,167.19000244140625
+393982,MA,2018-01-24,167.00999450683594
+393983,MA,2018-01-25,168.58999633789062
+393984,MA,2018-01-26,170.33999633789062
+393985,MA,2018-01-29,168.5500030517578
+393986,MA,2018-01-30,167.19000244140625
+393987,MA,2018-01-31,169.0
+393988,MA,2018-02-01,172.92999267578125
+393989,MA,2018-02-02,170.5500030517578
+393990,MA,2018-02-05,164.58999633789062
+393991,MA,2018-02-06,169.27999877929688
+393992,MA,2018-02-07,168.72999572753906
+393993,MA,2018-02-08,160.6199951171875
+393994,MA,2018-02-09,165.1999969482422
+393995,MA,2018-02-12,168.19000244140625
+393996,MA,2018-02-13,170.1199951171875
+393997,MA,2018-02-14,172.52000427246094
+393998,MA,2018-02-15,174.69000244140625
+393999,MA,2018-02-16,175.64999389648438
+394000,MA,2018-02-20,175.35000610351562
+394001,MA,2018-02-21,172.32000732421875
+394002,MA,2018-02-22,172.9499969482422
+394003,MA,2018-02-23,175.75999450683594
+394004,MA,2018-02-26,177.8699951171875
+394005,MA,2018-02-27,175.92999267578125
+394006,MA,2018-02-28,175.75999450683594
+394007,MA,2018-03-01,173.49000549316406
+394008,MA,2018-03-02,175.02000427246094
+394009,MA,2018-03-05,178.52999877929688
+394010,MA,2018-03-06,177.52999877929688
+394011,MA,2018-03-07,179.2100067138672
+394012,MA,2018-03-08,179.25
+394013,MA,2018-03-09,183.2400054931641
+394014,MA,2018-03-12,182.5399932861328
+394015,MA,2018-03-13,181.00999450683597
+394016,MA,2018-03-14,180.1199951171875
+394017,MA,2018-03-15,180.9499969482422
+394018,MA,2018-03-16,182.5500030517578
+394019,MA,2018-03-19,180.5800018310547
+394020,MA,2018-03-20,182.50999450683597
+394021,MA,2018-03-21,180.75
+394022,MA,2018-03-22,175.52000427246094
+394023,MA,2018-03-23,171.8300018310547
+394024,MA,2018-03-26,177.1699981689453
+394025,MA,2018-03-27,172.52000427246094
+394026,MA,2018-03-28,170.35000610351562
+394027,MA,2018-03-29,175.16000366210938
+394028,MA,2018-04-02,171.60000610351562
+394029,MA,2018-04-03,172.47000122070312
+394030,MA,2018-04-04,173.69000244140625
+394031,MA,2018-04-05,175.8000030517578
+394032,MA,2018-04-06,169.6999969482422
+394033,MA,2018-04-09,170.33999633789062
+394034,MA,2018-04-10,174.72000122070312
+394035,MA,2018-04-11,172.36000061035156
+394036,MA,2018-04-12,174.8000030517578
+394037,MA,2018-04-13,174.27000427246094
+394038,MA,2018-04-16,173.8699951171875
+394039,MA,2018-04-17,178.33999633789062
+394040,MA,2018-04-18,179.4600067138672
+394041,MA,2018-04-19,179.00999450683594
+394042,MA,2018-04-20,177.0800018310547
+394043,MA,2018-04-23,175.42999267578125
+394044,MA,2018-04-24,173.24000549316406
+394045,MA,2018-04-25,172.47000122070312
+394046,MA,2018-04-26,178.16000366210938
+394047,MA,2018-04-27,175.94000244140625
+394048,MA,2018-04-30,178.27000427246094
+394049,MA,2018-05-01,180.25
+394050,MA,2018-05-02,185.82000732421875
+394051,MA,2018-05-03,186.47999572753903
+394052,MA,2018-05-04,188.1699981689453
+394053,MA,2018-05-07,189.1000061035156
+394054,MA,2018-05-08,190.52999877929688
+394055,MA,2018-05-09,190.6300048828125
+394056,MA,2018-05-10,193.0500030517578
+394057,MA,2018-05-11,193.3500061035156
+394058,MA,2018-05-14,192.1199951171875
+394059,MA,2018-05-15,192.0
+394060,MA,2018-05-16,192.3800048828125
+394061,MA,2018-05-17,191.1999969482422
+394062,MA,2018-05-18,190.3999938964844
+394063,MA,2018-05-21,191.1999969482422
+394064,MA,2018-05-22,191.6199951171875
+394065,MA,2018-05-23,192.9900054931641
+394066,MA,2018-05-24,191.91000366210935
+394067,MA,2018-05-25,191.1699981689453
+394068,MA,2018-05-29,189.52999877929688
+394069,MA,2018-05-30,191.75999450683597
+394070,MA,2018-05-31,190.1199951171875
+394071,MA,2018-06-01,195.3699951171875
+394072,MA,2018-06-04,197.72999572753903
+394073,MA,2018-06-05,199.3600006103516
+394074,MA,2018-06-06,203.2100067138672
+394075,MA,2018-06-07,199.5399932861328
+394076,MA,2018-06-08,200.0399932861328
+394077,MA,2018-06-11,198.4900054931641
+394078,MA,2018-06-12,200.1300048828125
+394079,MA,2018-06-13,199.41000366210935
+394080,MA,2018-06-14,199.30999755859372
+394081,MA,2018-06-15,199.52999877929688
+394082,MA,2018-06-18,201.1300048828125
+394083,MA,2018-06-19,199.69000244140625
+394084,MA,2018-06-20,201.5399932861328
+394085,MA,2018-06-21,200.77999877929688
+394086,MA,2018-06-22,201.47999572753903
+394087,MA,2018-06-25,194.97999572753903
+394088,MA,2018-06-26,196.4600067138672
+394089,MA,2018-06-27,193.17999267578125
+394090,MA,2018-06-28,197.1000061035156
+394091,MA,2018-06-29,196.5200042724609
+394092,MA,2018-07-02,197.6699981689453
+394093,MA,2018-07-03,196.2899932861328
+394094,MA,2018-07-05,198.8699951171875
+394095,MA,2018-07-06,199.5200042724609
+394096,MA,2018-07-09,200.92999267578125
+394097,MA,2018-07-10,201.5200042724609
+394098,MA,2018-07-11,203.83999633789065
+394099,MA,2018-07-12,207.77999877929688
+394100,MA,2018-07-13,205.91000366210935
+394101,MA,2018-07-16,204.0800018310547
+394102,MA,2018-07-17,206.3699951171875
+394103,MA,2018-07-18,208.3600006103516
+394104,MA,2018-07-19,206.05999755859372
+394105,MA,2018-07-20,206.7100067138672
+394106,MA,2018-07-23,207.83999633789065
+394107,MA,2018-07-24,209.5800018310547
+394108,MA,2018-07-25,214.16000366210935
+394109,MA,2018-07-26,207.3699951171875
+394110,MA,2018-07-27,202.94000244140625
+394111,MA,2018-07-30,197.8699951171875
+394112,MA,2018-07-31,198.0
+394113,MA,2018-08-01,201.1999969482422
+394114,MA,2018-08-02,202.00999450683597
+394115,MA,2018-08-03,201.1999969482422
+394116,MA,2018-08-06,201.5399932861328
+394117,MA,2018-08-07,202.6199951171875
+394118,MA,2018-08-08,202.8600006103516
+394119,MA,2018-08-09,203.6000061035156
+394120,MA,2018-08-10,202.6499938964844
+394121,MA,2018-08-13,202.30999755859372
+394122,MA,2018-08-14,203.8800048828125
+394123,MA,2018-08-15,200.2400054931641
+394124,MA,2018-08-16,203.6000061035156
+394125,MA,2018-08-17,203.2100067138672
+394126,MA,2018-08-20,204.75
+394127,MA,2018-08-21,203.08999633789065
+394128,MA,2018-08-22,204.30999755859372
+394129,MA,2018-08-23,205.22000122070312
+394130,MA,2018-08-24,209.3999938964844
+394131,MA,2018-08-27,211.52999877929688
+394132,MA,2018-08-28,212.6300048828125
+394133,MA,2018-08-29,214.57000732421875
+394134,MA,2018-08-30,213.8000030517578
+394135,MA,2018-08-31,215.55999755859372
+394136,MA,2018-09-04,216.82000732421875
+394137,MA,2018-09-05,211.16000366210935
+394138,MA,2018-09-06,212.7700042724609
+394139,MA,2018-09-07,211.08999633789065
+394140,MA,2018-09-10,211.6699981689453
+394141,MA,2018-09-11,213.4499969482422
+394142,MA,2018-09-12,214.02999877929688
+394143,MA,2018-09-13,217.22000122070312
+394144,MA,2018-09-14,217.9600067138672
+394145,MA,2018-09-17,216.47000122070312
+394146,MA,2018-09-18,220.0500030517578
+394147,MA,2018-09-19,218.19000244140625
+394148,MA,2018-09-20,221.38999938964844
+394149,MA,2018-09-21,221.8999938964844
+394150,MA,2018-09-24,221.3500061035156
+394151,MA,2018-09-25,222.1199951171875
+394152,MA,2018-09-26,222.25999450683597
+394153,MA,2018-09-27,222.30999755859372
+394154,MA,2018-09-28,222.6100006103516
+394155,MA,2018-10-01,223.7700042724609
+394156,MA,2018-10-02,222.3699951171875
+394157,MA,2018-10-03,223.1300048828125
+394158,MA,2018-10-04,216.1499938964844
+394159,MA,2018-10-05,213.25999450683597
+394160,MA,2018-10-08,208.25999450683597
+394161,MA,2018-10-09,209.75999450683597
+394162,MA,2018-10-10,196.69000244140625
+394163,MA,2018-10-11,194.50999450683597
+394164,MA,2018-10-12,204.22000122070312
+394165,MA,2018-10-15,200.32000732421875
+394166,MA,2018-10-16,207.77999877929688
+394167,MA,2018-10-17,207.3800048828125
+394168,MA,2018-10-18,203.6199951171875
+394169,MA,2018-10-19,203.05999755859372
+394170,MA,2018-10-22,204.5
+394171,MA,2018-10-23,202.42999267578125
+394172,MA,2018-10-24,195.69000244140625
+394173,MA,2018-10-25,204.1999969482422
+394174,MA,2018-10-26,197.4900054931641
+394175,MA,2018-10-29,191.0399932861328
+394176,MA,2018-10-30,187.72999572753903
+394177,MA,2018-10-31,197.6699981689453
+394178,MA,2018-11-01,199.7100067138672
+394179,MA,2018-11-02,197.72000122070312
+394180,MA,2018-11-05,197.97999572753903
+394181,MA,2018-11-06,199.1499938964844
+394182,MA,2018-11-07,208.2400054931641
+394183,MA,2018-11-08,208.8600006103516
+394184,MA,2018-11-09,205.6199951171875
+394185,MA,2018-11-12,199.13999938964844
+394186,MA,2018-11-13,198.1699981689453
+394187,MA,2018-11-14,197.5800018310547
+394188,MA,2018-11-15,200.7100067138672
+394189,MA,2018-11-16,199.0399932861328
+394190,MA,2018-11-19,189.27999877929688
+394191,MA,2018-11-20,187.05999755859372
+394192,MA,2018-11-21,187.66000366210935
+394193,MA,2018-11-23,182.6000061035156
+394194,MA,2018-11-26,191.8500061035156
+394195,MA,2018-11-27,192.97999572753903
+394196,MA,2018-11-28,202.27999877929688
+394197,MA,2018-11-29,196.66000366210935
+394198,MA,2018-11-30,201.07000732421875
+394199,MA,2018-12-03,209.8600006103516
+394200,MA,2018-12-04,200.4900054931641
+394201,MA,2018-12-06,202.9900054931641
+394202,MA,2018-12-07,196.5
+394203,MA,2018-12-10,198.05999755859372
+394204,MA,2018-12-11,197.7400054931641
+394205,MA,2018-12-12,200.2899932861328
+394206,MA,2018-12-13,198.9600067138672
+394207,MA,2018-12-14,195.3300018310547
+394208,MA,2018-12-17,190.4499969482422
+394209,MA,2018-12-18,191.6100006103516
+394210,MA,2018-12-19,187.1199951171875
+394211,MA,2018-12-20,182.7100067138672
+394212,MA,2018-12-21,175.19000244140625
+394213,MA,2018-12-24,174.64999389648438
+394214,MA,2018-12-26,186.42999267578125
+394215,MA,2018-12-27,188.69000244140625
+394216,MA,2018-12-28,186.16000366210935
+394217,MA,2018-12-31,188.6499938964844
+394218,MA,2019-01-02,189.7400054931641
+394219,MA,2019-01-03,181.17999267578125
+394220,MA,2019-01-04,189.75999450683597
+394221,MA,2019-01-07,191.22000122070312
+394222,MA,2019-01-08,192.27999877929688
+394223,MA,2019-01-09,195.7700042724609
+394224,MA,2019-01-10,196.9499969482422
+394225,MA,2019-01-11,195.8999938964844
+394226,MA,2019-01-14,195.42999267578125
+394227,MA,2019-01-15,196.5200042724609
+394228,MA,2019-01-16,197.7700042724609
+394229,MA,2019-01-17,199.30999755859372
+394230,MA,2019-01-18,202.0
+394231,MA,2019-01-22,199.4600067138672
+394232,MA,2019-01-23,198.3500061035156
+394233,MA,2019-01-24,199.7899932861328
+394234,MA,2019-01-25,202.94000244140625
+394235,MA,2019-01-28,200.16000366210935
+394236,MA,2019-01-29,199.2400054931641
+394237,MA,2019-01-30,204.0200042724609
+394238,MA,2019-01-31,211.1300048828125
+394239,MA,2019-02-01,213.7700042724609
+394240,MA,2019-02-04,214.91000366210935
+394241,MA,2019-02-05,215.8600006103516
+394242,MA,2019-02-06,215.3000030517578
+394243,MA,2019-02-07,213.97000122070312
+394244,MA,2019-02-08,216.5800018310547
+394245,MA,2019-02-11,217.1000061035156
+394246,MA,2019-02-12,218.91000366210935
+394247,MA,2019-02-13,220.5399932861328
+394248,MA,2019-02-14,219.80999755859372
+394249,MA,2019-02-15,222.1100006103516
+394250,MA,2019-02-19,220.58999633789065
+394251,MA,2019-02-20,221.1100006103516
+394252,MA,2019-02-21,219.30999755859372
+394253,MA,2019-02-22,223.32000732421875
+394254,MA,2019-02-25,223.32000732421875
+394255,MA,2019-02-26,224.0
+394256,MA,2019-02-27,224.57000732421875
+394257,MA,2019-02-28,224.7700042724609
+394258,MA,2019-03-01,227.25
+394259,MA,2019-03-04,226.2899932861328
+394260,MA,2019-03-05,226.22000122070312
+394261,MA,2019-03-06,224.47000122070312
+394262,MA,2019-03-07,222.41000366210935
+394263,MA,2019-03-08,221.8699951171875
+394264,MA,2019-03-11,225.63999938964844
+394265,MA,2019-03-12,226.94000244140625
+394266,MA,2019-03-13,228.5
+394267,MA,2019-03-14,229.50999450683597
+394268,MA,2019-03-15,231.1699981689453
+394269,MA,2019-03-18,230.38999938964844
+394270,MA,2019-03-19,231.00999450683597
+394271,MA,2019-03-20,229.88999938964844
+394272,MA,2019-03-21,235.8699951171875
+394273,MA,2019-03-22,230.75999450683597
+394274,MA,2019-03-25,230.4199981689453
+394275,MA,2019-03-26,233.2899932861328
+394276,MA,2019-03-27,232.5200042724609
+394277,MA,2019-03-28,234.8600006103516
+394278,MA,2019-03-29,235.4499969482422
+394279,MA,2019-04-01,239.0500030517578
+394280,MA,2019-04-02,239.25999450683597
+394281,MA,2019-04-03,238.92999267578125
+394282,MA,2019-04-04,236.05999755859372
+394283,MA,2019-04-05,236.6300048828125
+394284,MA,2019-04-08,236.2700042724609
+394285,MA,2019-04-09,235.91000366210935
+394286,MA,2019-04-10,237.05999755859372
+394287,MA,2019-04-11,236.0399932861328
+394288,MA,2019-04-12,238.8300018310547
+394289,MA,2019-04-15,239.1499938964844
+394290,MA,2019-04-16,240.08999633789065
+394291,MA,2019-04-17,241.0
+394292,MA,2019-04-18,240.88999938964844
+394293,MA,2019-04-22,243.0500030517578
+394294,MA,2019-04-23,243.4900054931641
+394295,MA,2019-04-24,245.2899932861328
+394296,MA,2019-04-25,245.6100006103516
+394297,MA,2019-04-26,246.67999267578125
+394298,MA,2019-04-29,247.1300048828125
+394299,MA,2019-04-30,254.2400054931641
+394300,MA,2019-05-01,248.75
+394301,MA,2019-05-02,247.19000244140625
+394302,MA,2019-05-03,247.9499969482422
+394303,MA,2019-05-06,248.63999938964844
+394304,MA,2019-05-07,245.05999755859372
+394305,MA,2019-05-08,245.3300018310547
+394306,MA,2019-05-09,245.30999755859372
+394307,MA,2019-05-10,247.42999267578125
+394308,MA,2019-05-13,241.3800048828125
+394309,MA,2019-05-14,245.94000244140625
+394310,MA,2019-05-15,249.1499938964844
+394311,MA,2019-05-16,253.4199981689453
+394312,MA,2019-05-17,252.5500030517578
+394313,MA,2019-05-20,253.4900054931641
+394314,MA,2019-05-21,255.3600006103516
+394315,MA,2019-05-22,256.8999938964844
+394316,MA,2019-05-23,249.72999572753903
+394317,MA,2019-05-24,251.47999572753903
+394318,MA,2019-05-28,253.42999267578125
+394319,MA,2019-05-29,253.55999755859372
+394320,MA,2019-05-30,254.19000244140625
+394321,MA,2019-05-31,251.4900054931641
+394322,MA,2019-06-03,242.25999450683597
+394323,MA,2019-06-04,249.17999267578125
+394324,MA,2019-06-05,256.260009765625
+394325,MA,2019-06-06,257.8299865722656
+394326,MA,2019-06-07,265.79998779296875
+394327,MA,2019-06-10,266.1000061035156
+394328,MA,2019-06-11,263.6600036621094
+394329,MA,2019-06-12,263.8500061035156
+394330,MA,2019-06-13,261.20001220703125
+394331,MA,2019-06-14,260.1000061035156
+394332,MA,2019-06-17,259.20001220703125
+394333,MA,2019-06-18,258.8099975585937
+394334,MA,2019-06-19,259.8699951171875
+394335,MA,2019-06-20,266.7900085449219
+394336,MA,2019-06-21,264.4700012207031
+394337,MA,2019-06-24,265.29998779296875
+394338,MA,2019-06-25,259.7300109863281
+394339,MA,2019-06-26,261.29998779296875
+394340,MA,2019-06-27,261.1000061035156
+394341,MA,2019-06-28,264.5299987792969
+394342,MA,2019-07-01,266.7699890136719
+394343,MA,2019-07-02,270.57000732421875
+394344,MA,2019-07-03,273.0799865722656
+394345,MA,2019-07-05,272.1400146484375
+394346,MA,2019-07-08,271.2300109863281
+394347,MA,2019-07-09,273.3399963378906
+394348,MA,2019-07-10,275.3800048828125
+394349,MA,2019-07-11,278.32000732421875
+394350,MA,2019-07-12,279.5400085449219
+394351,MA,2019-07-15,279.3699951171875
+394352,MA,2019-07-16,276.6199951171875
+394353,MA,2019-07-17,275.2799987792969
+394354,MA,2019-07-18,276.7799987792969
+394355,MA,2019-07-19,275.6000061035156
+394356,MA,2019-07-22,278.6099853515625
+394357,MA,2019-07-23,278.9700012207031
+394358,MA,2019-07-24,280.25
+394359,MA,2019-07-25,279.3500061035156
+394360,MA,2019-07-26,282.07000732421875
+394361,MA,2019-07-29,281.44000244140625
+394362,MA,2019-07-30,278.1600036621094
+394363,MA,2019-07-31,272.2699890136719
+394364,MA,2019-08-01,274.1600036621094
+394365,MA,2019-08-02,269.45001220703125
+394366,MA,2019-08-05,256.8399963378906
+394367,MA,2019-08-06,264.67999267578125
+394368,MA,2019-08-07,269.3099975585937
+394369,MA,2019-08-08,278.0400085449219
+394370,MA,2019-08-09,274.95001220703125
+394371,MA,2019-08-12,270.0
+394372,MA,2019-08-13,274.5299987792969
+394373,MA,2019-08-14,267.1499938964844
+394374,MA,2019-08-15,271.8900146484375
+394375,MA,2019-08-16,274.3599853515625
+394376,MA,2019-08-19,278.07000732421875
+394377,MA,2019-08-20,277.0400085449219
+394378,MA,2019-08-21,282.010009765625
+394379,MA,2019-08-22,280.7699890136719
+394380,MA,2019-08-23,271.8900146484375
+394381,MA,2019-08-26,276.42999267578125
+394382,MA,2019-08-27,276.6400146484375
+394383,MA,2019-08-28,278.239990234375
+394384,MA,2019-08-29,281.3800048828125
+394385,MA,2019-08-30,281.3699951171875
+394386,MA,2019-09-03,280.1099853515625
+394387,MA,2019-09-04,286.1000061035156
+394388,MA,2019-09-05,292.0799865722656
+394389,MA,2019-09-06,291.3800048828125
+394390,MA,2019-09-09,283.3599853515625
+394391,MA,2019-09-10,272.3299865722656
+394392,MA,2019-09-11,269.95001220703125
+394393,MA,2019-09-12,276.3999938964844
+394394,MA,2019-09-13,276.32000732421875
+394395,MA,2019-09-16,274.0799865722656
+394396,MA,2019-09-17,276.25
+394397,MA,2019-09-18,275.1000061035156
+394398,MA,2019-09-19,275.9100036621094
+394399,MA,2019-09-20,271.1700134277344
+394400,MA,2019-09-23,273.1499938964844
+394401,MA,2019-09-24,271.1199951171875
+394402,MA,2019-09-25,272.75
+394403,MA,2019-09-26,273.8900146484375
+394404,MA,2019-09-27,269.1300048828125
+394405,MA,2019-09-30,271.57000732421875
+394406,MA,2019-10-01,270.94000244140625
+394407,MA,2019-10-02,264.4800109863281
+394408,MA,2019-10-03,268.2900085449219
+394409,MA,2019-10-04,274.0599975585937
+394410,MA,2019-10-07,272.19000244140625
+394411,MA,2019-10-08,267.07000732421875
+394412,MA,2019-10-09,272.239990234375
+394413,MA,2019-10-10,273.8299865722656
+394414,MA,2019-10-11,275.9100036621094
+394415,MA,2019-10-14,276.3800048828125
+394416,MA,2019-10-15,278.5599975585937
+394417,MA,2019-10-16,278.2699890136719
+394418,MA,2019-10-17,276.510009765625
+394419,MA,2019-10-18,270.6300048828125
+394420,MA,2019-10-21,274.29998779296875
+394421,MA,2019-10-22,261.260009765625
+394422,MA,2019-10-23,260.8500061035156
+394423,MA,2019-10-24,268.75
+394424,MA,2019-10-25,270.19000244140625
+394425,MA,2019-10-28,275.92999267578125
+394426,MA,2019-10-29,274.2900085449219
+394427,MA,2019-10-30,277.1499938964844
+394428,MA,2019-10-31,276.8099975585937
+394429,MA,2019-11-01,279.04998779296875
+394430,MA,2019-11-04,276.3299865722656
+394431,MA,2019-11-05,269.0
+394432,MA,2019-11-06,269.8599853515625
+394433,MA,2019-11-07,272.7900085449219
+394434,MA,2019-11-08,274.8900146484375
+394435,MA,2019-11-11,277.0
+394436,MA,2019-11-12,277.1400146484375
+394437,MA,2019-11-13,278.07000732421875
+394438,MA,2019-11-14,279.6300048828125
+394439,MA,2019-11-15,280.7799987792969
+394440,MA,2019-11-18,280.8599853515625
+394441,MA,2019-11-19,285.3099975585937
+394442,MA,2019-11-20,285.3800048828125
+394443,MA,2019-11-21,284.45001220703125
+394444,MA,2019-11-22,282.57000732421875
+394445,MA,2019-11-25,287.6099853515625
+394446,MA,2019-11-26,289.3800048828125
+394447,MA,2019-11-27,291.70001220703125
+394448,MA,2019-11-29,292.2300109863281
+394449,MA,2019-12-02,286.4700012207031
+394450,MA,2019-12-03,287.0899963378906
+394451,MA,2019-12-04,286.8399963378906
+394452,MA,2019-12-05,289.8500061035156
+394453,MA,2019-12-06,290.3999938964844
+394454,MA,2019-12-09,289.0599975585937
+394455,MA,2019-12-10,288.6099853515625
+394456,MA,2019-12-11,290.04998779296875
+394457,MA,2019-12-12,292.2099914550781
+394458,MA,2019-12-13,296.0899963378906
+394459,MA,2019-12-16,296.9599914550781
+394460,MA,2019-12-17,296.0
+394461,MA,2019-12-18,294.739990234375
+394462,MA,2019-12-19,297.5299987792969
+394463,MA,2019-12-20,298.57000732421875
+394464,MA,2019-12-23,297.2699890136719
+394465,MA,2019-12-24,297.4800109863281
+394466,MA,2019-12-26,299.20001220703125
+394467,MA,2019-12-27,300.739990234375
+394468,MA,2019-12-30,297.7200012207031
+394469,MA,2019-12-31,298.5899963378906
+394470,MA,2020-01-02,303.3900146484375
+394471,MA,2020-01-03,300.42999267578125
+394472,MA,2020-01-06,301.2300109863281
+394473,MA,2020-01-07,300.2099914550781
+394474,MA,2020-01-08,305.1000061035156
+394475,MA,2020-01-09,309.1000061035156
+394476,MA,2020-01-10,311.1700134277344
+394477,MA,2020-01-13,315.2099914550781
+394478,MA,2020-01-14,310.6400146484375
+394479,MA,2020-01-15,314.25
+394480,MA,2020-01-16,320.29998779296875
+394481,MA,2020-01-17,323.6600036621094
+394482,MA,2020-01-21,321.92999267578125
+394483,MA,2020-01-22,324.3099975585937
+394484,MA,2020-01-23,324.9800109863281
+394485,MA,2020-01-24,323.6700134277344
+394486,MA,2020-01-27,315.7699890136719
+394487,MA,2020-01-28,320.2699890136719
+394488,MA,2020-01-29,320.32000732421875
+394489,MA,2020-01-30,324.4599914550781
+394490,MA,2020-01-31,315.94000244140625
+394491,MA,2020-02-03,324.5199890136719
+394492,MA,2020-02-04,329.1199951171875
+394493,MA,2020-02-05,328.32000732421875
+394494,MA,2020-02-06,329.29998779296875
+394495,MA,2020-02-07,327.0
+394496,MA,2020-02-10,330.2799987792969
+394497,MA,2020-02-11,330.9200134277344
+394498,MA,2020-02-12,334.1600036621094
+394499,MA,2020-02-13,335.8399963378906
+394500,MA,2020-02-14,340.95001220703125
+394501,MA,2020-02-18,341.239990234375
+394502,MA,2020-02-19,344.5599975585937
+394503,MA,2020-02-20,344.45001220703125
+394504,MA,2020-02-21,339.70001220703125
+394505,MA,2020-02-24,324.6700134277344
+394506,MA,2020-02-25,302.8900146484375
+394507,MA,2020-02-26,298.0400085449219
+394508,MA,2020-02-27,285.82000732421875
+394509,MA,2020-02-28,290.25
+394510,MA,2020-03-02,306.739990234375
+394511,MA,2020-03-03,292.0
+394512,MA,2020-03-04,302.3599853515625
+394513,MA,2020-03-05,290.7300109863281
+394514,MA,2020-03-06,287.010009765625
+394515,MA,2020-03-09,262.010009765625
+394516,MA,2020-03-10,280.57000732421875
+394517,MA,2020-03-11,269.760009765625
+394518,MA,2020-03-12,241.5
+394519,MA,2020-03-13,270.010009765625
+394520,MA,2020-03-16,235.6499938964844
+394521,MA,2020-03-17,237.8800048828125
+394522,MA,2020-03-18,227.92999267578125
+394523,MA,2020-03-19,227.1499938964844
+394524,MA,2020-03-20,211.4199981689453
+394525,MA,2020-03-23,203.3000030517578
+394526,MA,2020-03-24,237.07000732421875
+394527,MA,2020-03-25,256.4800109863281
+394528,MA,2020-03-26,263.17999267578125
+394529,MA,2020-03-27,247.6499938964844
+394530,MA,2020-03-30,253.25
+394531,MA,2020-03-31,241.55999755859372
+394532,MA,2020-04-01,228.6100006103516
+394533,MA,2020-04-02,238.8800048828125
+394534,MA,2020-04-03,237.02999877929688
+394535,MA,2020-04-06,265.94000244140625
+394536,MA,2020-04-07,259.0799865722656
+394537,MA,2020-04-08,270.95001220703125
+394538,MA,2020-04-09,269.3999938964844
+394539,MA,2020-04-13,263.3399963378906
+394540,MA,2020-04-14,270.7200012207031
+394541,MA,2020-04-15,257.1400146484375
+394542,MA,2020-04-16,246.75999450683597
+394543,MA,2020-04-17,259.9700012207031
+394544,MA,2020-04-20,251.72999572753903
+394545,MA,2020-04-21,245.3500061035156
+394546,MA,2020-04-22,256.9100036621094
+394547,MA,2020-04-23,255.8600006103516
+394548,MA,2020-04-24,258.760009765625
+394549,MA,2020-04-27,265.1199951171875
+394550,MA,2020-04-28,264.6000061035156
+394551,MA,2020-04-29,283.69000244140625
+394552,MA,2020-04-30,274.9700012207031
+394553,MA,2020-05-01,268.739990234375
+394554,MA,2020-05-04,269.260009765625
+394555,MA,2020-05-05,273.9800109863281
+394556,MA,2020-05-06,272.44000244140625
+394557,MA,2020-05-07,278.4700012207031
+394558,MA,2020-05-08,282.44000244140625
+394559,MA,2020-05-11,281.2300109863281
+394560,MA,2020-05-12,272.1099853515625
+394561,MA,2020-05-13,269.1600036621094
+394562,MA,2020-05-14,277.3099975585937
+394563,MA,2020-05-15,278.94000244140625
+394564,MA,2020-05-18,289.8999938964844
+394565,MA,2020-05-19,290.7300109863281
+394566,MA,2020-05-20,298.79998779296875
+394567,MA,2020-05-21,294.260009765625
+394568,MA,2020-05-22,294.9100036621094
+394569,MA,2020-05-26,303.3299865722656
+394570,MA,2020-05-27,299.7699890136719
+394571,MA,2020-05-28,302.29998779296875
+394572,MA,2020-05-29,300.8900146484375
+394573,MA,2020-06-01,301.3999938964844
+394574,MA,2020-06-02,303.5899963378906
+394575,MA,2020-06-03,307.07000732421875
+394576,MA,2020-06-04,301.3699951171875
+394577,MA,2020-06-05,311.8800048828125
+394578,MA,2020-06-08,310.4100036621094
+394579,MA,2020-06-09,311.489990234375
+394580,MA,2020-06-10,313.1499938964844
+394581,MA,2020-06-11,291.25
+394582,MA,2020-06-12,297.7900085449219
+394583,MA,2020-06-15,297.1700134277344
+394584,MA,2020-06-16,304.4800109863281
+394585,MA,2020-06-17,303.760009765625
+394586,MA,2020-06-18,304.8500061035156
+394587,MA,2020-06-19,296.5
+394588,MA,2020-06-22,304.44000244140625
+394589,MA,2020-06-23,306.8800048828125
+394590,MA,2020-06-24,294.010009765625
+394591,MA,2020-06-25,298.010009765625
+394592,MA,2020-06-26,289.3399963378906
+394593,MA,2020-06-29,292.92999267578125
+394594,MA,2020-06-30,295.70001220703125
+394595,MA,2020-07-01,301.1700134277344
+394596,MA,2020-07-02,302.4200134277344
+394597,MA,2020-07-06,305.57000732421875
+394598,MA,2020-07-07,299.9100036621094
+394599,MA,2020-07-08,300.1499938964844
+394600,MA,2020-07-09,294.5899963378906
+394601,MA,2020-07-10,295.67999267578125
+394602,MA,2020-07-13,290.17999267578125
+394603,MA,2020-07-14,298.95001220703125
+394604,MA,2020-07-15,305.7200012207031
+394605,MA,2020-07-16,299.3500061035156
+394606,MA,2020-07-17,304.0599975585937
+394607,MA,2020-07-20,311.9599914550781
+394608,MA,2020-07-21,307.6000061035156
+394609,MA,2020-07-22,313.3699951171875
+394610,MA,2020-07-23,309.8999938964844
+394611,MA,2020-07-24,306.9200134277344
+394612,MA,2020-07-27,308.8599853515625
+394613,MA,2020-07-28,306.3299865722656
+394614,MA,2020-07-29,309.29998779296875
+394615,MA,2020-07-30,309.0
+394616,MA,2020-07-31,308.5299987792969
+394617,MA,2020-08-03,312.5899963378906
+394618,MA,2020-08-04,314.3900146484375
+394619,MA,2020-08-05,328.0
+394620,MA,2020-08-06,330.1400146484375
+394621,MA,2020-08-07,328.0199890136719
+394622,MA,2020-08-10,322.8800048828125
+394623,MA,2020-08-11,328.5400085449219
+394624,MA,2020-08-12,327.6300048828125
+394625,MA,2020-08-13,326.19000244140625
+394626,MA,2020-08-14,326.79998779296875
+394627,MA,2020-08-17,330.2300109863281
+394628,MA,2020-08-18,331.0
+394629,MA,2020-08-19,332.3999938964844
+394630,MA,2020-08-20,337.32000732421875
+394631,MA,2020-08-21,337.1000061035156
+394632,MA,2020-08-24,343.6400146484375
+394633,MA,2020-08-25,347.6600036621094
+394634,MA,2020-08-26,351.0199890136719
+394635,MA,2020-08-27,356.0
+394636,MA,2020-08-28,366.1199951171875
+394637,MA,2020-08-31,358.19000244140625
+394638,MA,2020-09-01,356.8999938964844
+394639,MA,2020-09-02,360.7000122070313
+394640,MA,2020-09-03,343.8399963378906
+394641,MA,2020-09-04,335.010009765625
+394642,MA,2020-09-08,329.8800048828125
+394643,MA,2020-09-09,339.6400146484375
+394644,MA,2020-09-10,332.8800048828125
+394645,MA,2020-09-11,330.1499938964844
+394646,MA,2020-09-14,338.6000061035156
+394647,MA,2020-09-15,339.1400146484375
+394648,MA,2020-09-16,341.8500061035156
+394649,MA,2020-09-17,339.42999267578125
+394650,MA,2020-09-18,335.260009765625
+394651,MA,2020-09-21,327.8500061035156
+394652,MA,2020-09-22,335.3099975585937
+394653,MA,2020-09-23,324.5299987792969
+394654,MA,2020-09-24,328.2099914550781
+394655,MA,2020-09-25,331.7799987792969
+394656,MA,2020-09-28,338.3900146484375
+394657,MA,2020-09-29,336.2300109863281
+394658,MA,2020-09-30,338.1700134277344
+394659,MA,2020-10-01,343.3699951171875
+394660,MA,2020-10-02,338.8299865722656
+394661,MA,2020-10-05,343.25
+394662,MA,2020-10-06,337.42999267578125
+394663,MA,2020-10-07,343.8999938964844
+394664,MA,2020-10-08,345.1499938964844
+394665,MA,2020-10-09,352.3900146484375
+394666,MA,2020-10-12,352.0400085449219
+394667,MA,2020-10-13,345.8399963378906
+394668,MA,2020-10-14,342.70001220703125
+394669,MA,2020-10-15,338.57000732421875
+394670,MA,2020-10-16,339.3999938964844
+394671,MA,2020-10-19,331.6700134277344
+394672,MA,2020-10-20,331.7200012207031
+394673,MA,2020-10-21,333.4200134277344
+394674,MA,2020-10-22,333.6000061035156
+394675,MA,2020-10-23,329.6099853515625
+394676,MA,2020-10-26,318.0599975585937
+394677,MA,2020-10-27,317.1099853515625
+394678,MA,2020-10-28,291.3800048828125
+394679,MA,2020-10-29,293.17999267578125
+394680,MA,2020-10-30,288.6400146484375
+394681,MA,2020-11-02,289.9700012207031
+394682,MA,2020-11-03,295.3900146484375
+394683,MA,2020-11-04,307.20001220703125
+394684,MA,2020-11-05,316.5299987792969
+394685,MA,2020-11-06,313.6400146484375
+394686,MA,2020-11-09,344.5599975585937
+394687,MA,2020-11-10,334.7799987792969
+394688,MA,2020-11-11,332.3900146484375
+394689,MA,2020-11-12,328.2900085449219
+394690,MA,2020-11-13,335.0299987792969
+394691,MA,2020-11-16,335.45001220703125
+394692,MA,2020-11-17,336.5
+394693,MA,2020-11-18,335.94000244140625
+394694,MA,2020-11-19,333.8800048828125
+394695,MA,2020-11-20,323.0
+394696,MA,2020-11-23,332.0400085449219
+394697,MA,2020-11-24,342.3900146484375
+394698,MA,2020-11-25,341.32000732421875
+394699,MA,2020-11-27,339.07000732421875
+394700,MA,2020-11-30,336.510009765625
+394701,MA,2020-12-01,338.8800048828125
+394702,MA,2020-12-02,340.2200012207031
+394703,MA,2020-12-03,335.1400146484375
+394704,MA,2020-12-04,344.3500061035156
+394705,MA,2020-12-07,340.9599914550781
+394706,MA,2020-12-08,340.7900085449219
+394707,MA,2020-12-09,336.8500061035156
+394708,MA,2020-12-10,331.5199890136719
+394709,MA,2020-12-11,327.4200134277344
+394710,MA,2020-12-14,331.1499938964844
+394711,MA,2020-12-15,333.6499938964844
+394712,MA,2020-12-16,332.1000061035156
+394713,MA,2020-12-17,336.8999938964844
+394714,MA,2020-12-18,340.3299865722656
+394715,MA,2020-12-21,334.3699951171875
+394716,MA,2020-12-22,332.239990234375
+394717,MA,2020-12-23,329.2300109863281
+394718,MA,2020-12-24,336.0
+394719,MA,2020-12-28,344.4700012207031
+394720,MA,2020-12-29,346.6600036621094
+394721,MA,2020-12-30,355.54998779296875
+394722,MA,2020-12-31,356.94000244140625
+394723,MA,2021-01-04,351.489990234375
+394724,MA,2021-01-05,347.4200134277344
+394725,MA,2021-01-06,347.54998779296875
+394726,MA,2021-01-07,349.8599853515625
+394727,MA,2021-01-08,353.8500061035156
+394728,MA,2021-01-11,348.20001220703125
+394729,MA,2021-01-12,342.9200134277344
+394730,MA,2021-01-13,346.3299865722656
+394731,MA,2021-01-14,326.92999267578125
+394732,MA,2021-01-15,323.260009765625
+394733,MA,2021-01-19,325.94000244140625
+394734,MA,2021-01-20,334.9100036621094
+394735,MA,2021-01-21,334.44000244140625
+394736,MA,2021-01-22,328.989990234375
+394737,MA,2021-01-25,329.19000244140625
+394738,MA,2021-01-26,327.70001220703125
+394739,MA,2021-01-27,315.489990234375
+394740,MA,2021-01-28,324.2799987792969
+394741,MA,2021-01-29,316.2900085449219
+394742,MA,2021-02-01,321.5599975585937
+394743,MA,2021-02-02,334.3699951171875
+394744,MA,2021-02-03,332.82000732421875
+394745,MA,2021-02-04,340.8299865722656
+394746,MA,2021-02-05,338.75
+394747,MA,2021-02-08,337.0299987792969
+394748,MA,2021-02-09,333.44000244140625
+394749,MA,2021-02-10,334.2099914550781
+394750,MA,2021-02-11,342.8699951171875
+394751,MA,2021-02-12,341.0
+394752,MA,2021-02-16,341.2099914550781
+394753,MA,2021-02-17,337.3299865722656
+394754,MA,2021-02-18,338.4599914550781
+394755,MA,2021-02-19,333.1700134277344
+394756,MA,2021-02-22,340.6600036621094
+394757,MA,2021-02-23,350.4200134277344
+394758,MA,2021-02-24,367.3200073242188
+394759,MA,2021-02-25,354.57000732421875
+394760,MA,2021-02-26,353.8500061035156
+394761,MA,2021-03-01,362.8999938964844
+394762,MA,2021-03-02,362.8200073242188
+394763,MA,2021-03-03,360.25
+394764,MA,2021-03-04,349.5
+394765,MA,2021-03-05,360.8800048828125
+394766,MA,2021-03-08,371.3299865722656
+394767,MA,2021-03-09,376.5199890136719
+394768,MA,2021-03-10,381.7000122070313
+394769,MA,2021-03-11,384.3800048828125
+394770,MA,2021-03-12,382.7099914550781
+394771,MA,2021-03-15,381.760009765625
+394772,MA,2021-03-16,382.3800048828125
+394773,MA,2021-03-17,378.6799926757813
+394774,MA,2021-03-18,367.0
+394775,MA,2021-03-19,356.510009765625
+394776,MA,2021-03-22,358.3999938964844
+394777,MA,2021-03-23,355.2699890136719
+394778,MA,2021-03-24,359.6499938964844
+394779,MA,2021-03-25,358.3599853515625
+394780,MA,2021-03-26,366.1400146484375
+394781,MA,2021-03-29,362.9100036621094
+394782,MA,2021-03-30,358.20001220703125
+394783,MA,2021-03-31,356.04998779296875
+394784,MA,2021-04-01,363.2999877929688
+394785,MA,2021-04-05,368.3200073242188
+394786,MA,2021-04-06,369.5700073242188
+394787,MA,2021-04-07,371.0799865722656
+394788,MA,2021-04-08,377.739990234375
+394789,MA,2021-04-09,380.0799865722656
+394790,MA,2021-04-12,379.8399963378906
+394791,MA,2021-04-13,378.1300048828125
+394792,MA,2021-04-14,378.3200073242188
+394793,MA,2021-04-15,386.489990234375
+394794,MA,2021-04-16,386.1700134277344
+394795,MA,2021-04-19,382.1600036621094
+394796,MA,2021-04-20,376.6300048828125
+394797,MA,2021-04-21,383.1000061035156
+394798,MA,2021-04-22,383.3599853515625
+394799,MA,2021-04-23,387.05999755859375
+394800,MA,2021-04-26,387.4700012207031
+394801,MA,2021-04-27,389.0700073242188
+394802,MA,2021-04-28,395.6499938964844
+394803,MA,2021-04-29,388.9500122070313
+394804,MA,2021-04-30,382.05999755859375
+394805,MA,2021-05-03,379.3999938964844
+394806,MA,2021-05-04,375.9100036621094
+394807,MA,2021-05-05,369.1400146484375
+394808,MA,2021-05-06,375.4800109863281
+394809,MA,2021-05-07,375.3999938964844
+394810,MA,2021-05-10,366.3399963378906
+394811,MA,2021-05-11,367.6099853515625
+394812,MA,2021-05-12,356.6199951171875
+394813,MA,2021-05-13,360.0199890136719
+394814,MA,2021-05-14,363.9100036621094
+394815,MA,2021-05-17,363.2999877929688
+394816,MA,2021-05-18,363.0700073242188
+394817,MA,2021-05-19,360.9800109863281
+394818,MA,2021-05-20,367.7000122070313
+394819,MA,2021-05-21,367.6000061035156
+394820,MA,2021-05-24,372.3800048828125
+394821,MA,2021-05-25,367.2200012207031
+394822,MA,2021-05-26,362.6499938964844
+394823,MA,2021-05-27,362.0
+394824,MA,2021-05-28,360.5799865722656
+394825,MA,2021-06-01,359.7900085449219
+394826,MA,2021-06-02,366.8500061035156
+394827,MA,2021-06-03,361.8200073242188
+394828,MA,2021-06-04,366.0199890136719
+394829,MA,2021-06-07,364.0799865722656
+394830,MA,2021-06-08,365.260009765625
+394831,MA,2021-06-09,363.3299865722656
+394832,MA,2021-06-10,364.2999877929688
+394833,MA,2021-06-11,365.5
+394834,MA,2021-06-14,366.5199890136719
+394835,MA,2021-06-15,368.1199951171875
+394836,MA,2021-06-16,363.8200073242188
+394837,MA,2021-06-17,367.2900085449219
+394838,MA,2021-06-18,367.4200134277344
+394839,MA,2021-06-21,373.0899963378906
+394840,MA,2021-06-22,378.0400085449219
+394841,MA,2021-06-23,375.1400146484375
+394842,MA,2021-06-24,374.75
+394843,MA,2021-06-25,379.6099853515625
+394844,MA,2021-06-28,367.6799926757813
+394845,MA,2021-06-29,368.0
+394846,MA,2021-06-30,365.0899963378906
+394847,MA,2021-07-01,370.7099914550781
+394848,MA,2021-07-02,375.0299987792969
+394849,MA,2021-07-06,376.1199951171875
+394850,MA,2021-07-07,373.9200134277344
+394851,MA,2021-07-08,370.1900024414063
+394852,MA,2021-07-09,372.9400024414063
+394853,MA,2021-07-12,375.55999755859375
+394854,MA,2021-07-13,383.7099914550781
+394855,MA,2021-07-14,390.7999877929688
+394856,MA,2021-07-15,390.2300109863281
+394857,MA,2021-07-16,387.1199951171875
+394858,MA,2021-07-19,365.4500122070313
+394859,MA,2021-07-20,374.3900146484375
+394860,MA,2021-07-21,380.05999755859375
+394861,MA,2021-07-22,382.1600036621094
+394862,MA,2021-07-23,393.260009765625
+394863,MA,2021-07-26,392.7999877929688
+394864,MA,2021-07-27,390.2699890136719
+394865,MA,2021-07-28,383.4400024414063
+394866,MA,2021-07-29,388.80999755859375
+394867,MA,2021-07-30,385.9400024414063
+394868,MA,2021-08-02,375.260009765625
+394869,MA,2021-08-03,367.6000061035156
+394870,MA,2021-08-04,368.010009765625
+394871,MA,2021-08-05,371.9400024414063
+394872,MA,2021-08-06,374.5299987792969
+394873,MA,2021-08-09,370.6799926757813
+394874,MA,2021-08-10,367.8399963378906
+394875,MA,2021-08-11,364.239990234375
+394876,MA,2021-08-12,361.9800109863281
+394877,MA,2021-08-13,362.75
+394878,MA,2021-08-16,363.55999755859375
+394879,MA,2021-08-17,363.2300109863281
+394880,MA,2021-08-18,360.9500122070313
+394881,MA,2021-08-19,357.3099975585937
+394882,MA,2021-08-20,354.989990234375
+394883,MA,2021-08-23,361.010009765625
+394884,MA,2021-08-24,361.7799987792969
+394885,MA,2021-08-25,359.1000061035156
+394886,MA,2021-08-26,352.8599853515625
+394887,MA,2021-08-27,355.7300109863281
+394888,MA,2021-08-30,353.04998779296875
+394889,MA,2021-08-31,346.2300109863281
+394890,MA,2021-09-01,349.57000732421875
+394891,MA,2021-09-02,341.2799987792969
+394892,MA,2021-09-03,340.2300109863281
+394893,MA,2021-09-07,344.7099914550781
+394894,MA,2021-09-08,351.0400085449219
+394895,MA,2021-09-09,351.4100036621094
+394896,MA,2021-09-10,347.3900146484375
+394897,MA,2021-09-13,347.82000732421875
+394898,MA,2021-09-14,345.79998779296875
+394899,MA,2021-09-15,344.75
+394900,MA,2021-09-16,346.3099975585937
+394901,MA,2021-09-17,343.0400085449219
+394902,MA,2021-09-20,339.69000244140625
+394903,MA,2021-09-21,337.3800048828125
+394904,MA,2021-09-22,343.4100036621094
+394905,MA,2021-09-23,354.07000732421875
+394906,MA,2021-09-24,358.1600036621094
+394907,MA,2021-09-27,356.7699890136719
+394908,MA,2021-09-28,351.17999267578125
+394909,MA,2021-09-29,353.19000244140625
+394910,MA,2021-09-30,347.67999267578125
+394911,MA,2021-10-01,360.17999267578125
+394912,MA,2021-10-04,344.20001220703125
+394913,MA,2021-10-05,343.2099914550781
+394914,MA,2021-10-06,348.69000244140625
+394915,MA,2021-10-07,353.9100036621094
+394916,MA,2021-10-08,354.9599914550781
+394917,MA,2021-10-11,347.1499938964844
+394918,MA,2021-10-12,345.3399963378906
+394919,MA,2021-10-13,342.3500061035156
+394920,MA,2021-10-14,344.5799865722656
+394921,MA,2021-10-15,356.0
+394922,MA,2021-10-18,358.44000244140625
+394923,MA,2021-10-19,362.1000061035156
+394924,MA,2021-10-20,356.7699890136719
+394925,MA,2021-10-21,356.2099914550781
+394926,MA,2021-10-22,358.6700134277344
+394927,MA,2021-10-25,360.8599853515625
+394928,MA,2021-10-26,357.32000732421875
+394929,MA,2021-10-27,335.7200012207031
+394930,MA,2021-10-28,333.0299987792969
+394931,MA,2021-10-29,335.5199890136719
+394932,MA,2021-11-01,334.04998779296875
+394933,MA,2021-11-02,328.4800109863281
+394934,MA,2021-11-03,329.42999267578125
+394935,MA,2021-11-04,335.42999267578125
+394936,MA,2021-11-05,348.7900085449219
+394937,MA,2021-11-08,349.6700134277344
+394938,MA,2021-11-09,344.6499938964844
+394939,MA,2021-11-10,357.94000244140625
+394940,MA,2021-11-11,354.3399963378906
+394941,MA,2021-11-12,363.5
+394942,MA,2021-11-15,361.3599853515625
+394943,MA,2021-11-16,369.55999755859375
+394944,MA,2021-11-17,359.1700134277344
+394945,MA,2021-11-18,348.2200012207031
+394946,MA,2021-11-19,339.7200012207031
+394947,MA,2021-11-22,321.29998779296875
+394948,MA,2021-11-23,329.0
+394949,MA,2021-11-24,340.0
+394950,MA,2021-11-26,324.1700134277344
+394951,MA,2021-11-29,323.010009765625
+394952,MA,2021-11-30,314.9200134277344
+394953,MA,2021-12-01,306.2799987792969
+394954,MA,2021-12-02,320.20001220703125
+394955,MA,2021-12-03,322.1099853515625
+394956,MA,2021-12-06,333.3299865722656
+394957,MA,2021-12-07,339.510009765625
+394958,MA,2021-12-08,342.3399963378906
+394959,MA,2021-12-09,344.5199890136719
+394960,MA,2021-12-10,349.9200134277344
+394961,MA,2021-12-13,345.3099975585937
+394962,MA,2021-12-14,340.54998779296875
+394963,MA,2021-12-15,346.3500061035156
+394964,MA,2021-12-16,352.9200134277344
+394965,MA,2021-12-17,349.3099975585937
+394966,MA,2021-12-20,337.0199890136719
+394967,MA,2021-12-21,350.739990234375
+394968,MA,2021-12-22,357.4800109863281
+394969,MA,2021-12-23,360.5799865722656
+394970,MA,2021-12-27,360.30999755859375
+394971,MA,2021-12-28,360.7799987792969
+394972,MA,2021-12-29,361.2900085449219
+394973,MA,2021-12-30,360.989990234375
+394974,MA,2021-12-31,359.32000732421875
+394975,MA,2022-01-03,370.9500122070313
+394976,MA,2022-01-04,375.3900146484375
+394977,MA,2022-01-05,373.8999938964844
+394978,MA,2022-01-06,370.0
+394979,MA,2022-01-07,369.6499938964844
+394980,MA,2022-01-10,363.9100036621094
+394981,MA,2022-01-11,366.2900085449219
+394982,MA,2022-01-12,367.30999755859375
+394983,MA,2022-01-13,369.5199890136719
+394984,MA,2022-01-14,372.1400146484375
+394985,MA,2022-01-18,366.2999877929688
+394986,MA,2022-01-19,360.7300109863281
+394987,MA,2022-01-20,364.0
+394988,MA,2022-01-21,355.0799865722656
+394989,MA,2022-01-24,349.4200134277344
+394990,MA,2022-01-25,338.760009765625
+394991,MA,2022-01-26,344.6600036621094
+394992,MA,2022-01-27,350.5299987792969
+394993,MA,2022-01-28,382.510009765625
+394994,MA,2022-01-31,386.3800048828125
+394995,MA,2022-02-01,392.05999755859375
+394996,MA,2022-02-02,396.75
+394997,MA,2022-02-03,390.0700073242188
+394998,MA,2022-02-04,382.2000122070313
+394999,MA,2022-02-07,376.1300048828125
+395000,MA,2022-02-08,374.3699951171875
+395001,MA,2022-02-09,381.3699951171875
+395002,MA,2022-02-10,374.3900146484375
+395003,MA,2022-02-11,369.7699890136719
+395004,MA,2022-02-14,374.1600036621094
+395005,MA,2022-02-15,381.5400085449219
+395006,MA,2022-02-16,382.9299926757813
+395007,MA,2022-02-17,373.7000122070313
+395008,MA,2022-02-18,369.9500122070313
+395009,MA,2022-02-22,368.2900085449219
+395010,MA,2022-02-23,361.2300109863281
+395011,MA,2022-02-24,369.3800048828125
+395012,MA,2022-02-25,369.0899963378906
+395013,MA,2022-02-28,360.8200073242188
+395014,MA,2022-03-01,344.4800109863281
+395015,MA,2022-03-02,344.0899963378906
+395016,MA,2022-03-03,340.989990234375
+395017,MA,2022-03-04,330.760009765625
+395018,MA,2022-03-07,312.9200134277344
+395019,MA,2022-03-08,314.3299865722656
+395020,MA,2022-03-09,328.1300048828125
+395021,MA,2022-03-10,324.5899963378906
+395022,MA,2022-03-11,324.7900085449219
+395023,MA,2022-03-14,328.5899963378906
+395024,MA,2022-03-15,335.0
+395025,MA,2022-03-16,344.67999267578125
+395026,MA,2022-03-17,346.44000244140625
+395027,MA,2022-03-18,350.0899963378906
+395028,MA,2022-03-21,345.5799865722656
+395029,MA,2022-03-22,349.5299987792969
+395030,MA,2022-03-23,342.17999267578125
+395031,MA,2022-03-24,349.3500061035156
+395032,MA,2022-03-25,349.0199890136719
+395033,MA,2022-03-28,350.489990234375
+395034,MA,2022-03-29,367.5499877929688
+395035,MA,2022-03-30,362.239990234375
+395036,MA,2022-03-31,357.3800048828125
+395037,MA,2022-04-01,363.9700012207031
+395038,MA,2022-04-04,366.9100036621094
+395039,MA,2022-04-05,363.3200073242188
+395040,MA,2022-04-06,353.54998779296875
+395041,MA,2022-04-07,349.54998779296875
+395042,MA,2022-04-08,352.2699890136719
+395043,MA,2022-04-11,347.3699951171875
+395044,MA,2022-04-12,345.79998779296875
+395045,MA,2022-04-13,355.1400146484375
+395046,MA,2022-04-14,357.82000732421875
+395047,MA,2022-04-18,356.79998779296875
+395048,MA,2022-04-19,363.8699951171875
+395049,MA,2022-04-20,365.2900085449219
+395050,MA,2022-04-21,364.4400024414063
+395051,MA,2022-04-22,351.17999267578125
+395052,MA,2022-04-25,354.6000061035156
+395053,MA,2022-04-26,344.1099853515625
+395054,MA,2022-04-27,361.5700073242188
+395055,MA,2022-04-28,378.8299865722656
+395056,MA,2022-04-29,363.3800048828125
+395057,MA,2022-05-02,359.0400085449219
+395058,MA,2022-05-03,357.7900085449219
+395059,MA,2022-05-04,368.5199890136719
+395060,MA,2022-05-05,353.3699951171875
+395061,MA,2022-05-06,347.1199951171875
+395062,MA,2022-05-09,327.989990234375
+395063,MA,2022-05-10,325.3299865722656
+395064,MA,2022-05-11,325.8699951171875
+395065,MA,2022-05-12,321.239990234375
+395066,MA,2022-05-13,332.79998779296875
+395067,MA,2022-05-16,329.7300109863281
+395068,MA,2022-05-17,338.8599853515625
+395069,MA,2022-05-18,335.8999938964844
+395070,MA,2022-05-19,332.2200012207031
+395071,MA,2022-05-20,336.17999267578125
+395072,MA,2022-05-23,348.42999267578125
+395073,MA,2022-05-24,340.69000244140625
+395074,MA,2022-05-25,344.760009765625
+395075,MA,2022-05-26,349.8900146484375
+395076,MA,2022-05-27,357.7799987792969
+395077,MA,2022-05-31,357.8699951171875
+395078,MA,2022-06-01,357.0599975585937
+395079,MA,2022-06-02,363.0799865722656
+395080,MA,2022-06-03,357.82000732421875
+395081,MA,2022-06-06,360.1400146484375
+395082,MA,2022-06-07,364.0199890136719
+395083,MA,2022-06-08,362.3299865722656
+395084,MA,2022-06-09,349.0
+395085,MA,2022-06-10,334.75
+395086,MA,2022-06-13,319.739990234375
+395087,MA,2022-06-14,322.1400146484375
+395088,MA,2022-06-15,325.3900146484375
+395089,MA,2022-06-16,308.7799987792969
+395090,MA,2022-06-17,310.69000244140625
+395091,MA,2022-06-21,317.3999938964844
+395092,MA,2022-06-22,316.1499938964844
+395093,MA,2022-06-23,316.760009765625
+395094,MA,2022-06-24,330.5
+395095,MA,2022-06-27,328.8299865722656
+395096,MA,2022-06-28,318.2900085449219
+395097,MA,2022-06-29,322.5899963378906
+395098,MA,2022-06-30,315.4800109863281
+395099,MA,2022-07-01,318.239990234375
+395100,MA,2022-07-05,319.260009765625
+395101,MA,2022-07-06,320.1700134277344
+395102,MA,2022-07-07,324.07000732421875
+395103,MA,2022-07-08,323.0599975585937
+395104,MA,2022-07-11,324.19000244140625
+395105,MA,2022-07-12,322.8599853515625
+395106,MA,2022-07-13,323.3699951171875
+395107,MA,2022-07-14,325.0299987792969
+395108,MA,2022-07-15,332.57000732421875
+395109,MA,2022-07-18,331.010009765625
+395110,MA,2022-07-19,340.3800048828125
+395111,MA,2022-07-20,341.2699890136719
+395112,MA,2022-07-21,346.9200134277344
+395113,MA,2022-07-22,343.8800048828125
+395114,MA,2022-07-25,344.2099914550781
+395115,MA,2022-07-26,341.2799987792969
+395116,MA,2022-07-27,343.2699890136719
+395117,MA,2022-07-28,352.45001220703125
+395118,MA,2022-07-29,353.7900085449219
+395119,MA,2022-08-01,350.5400085449219
+395120,MA,2022-08-02,349.010009765625
+395121,MA,2022-08-03,354.1300048828125
+395122,MA,2022-08-04,356.07000732421875
+395123,MA,2022-08-05,357.510009765625
+395124,MA,2022-08-08,352.1600036621094
+395125,MA,2022-08-09,346.5400085449219
+395126,MA,2022-08-10,353.3800048828125
+395127,MA,2022-08-11,350.5799865722656
+395128,MA,2022-08-12,354.2699890136719
+395129,MA,2022-08-15,359.95001220703125
+395130,MA,2022-08-16,359.25
+395131,MA,2022-08-17,355.3299865722656
+395132,MA,2022-08-18,357.3599853515625
+395133,MA,2022-08-19,354.2799987792969
+395134,MA,2022-08-22,345.510009765625
+395135,MA,2022-08-23,340.8900146484375
+395136,MA,2022-08-24,339.7099914550781
+395137,MA,2022-08-25,344.6700134277344
+395138,MA,2022-08-26,331.9599914550781
+395139,MA,2022-08-29,329.3500061035156
+395140,MA,2022-08-30,327.8099975585937
+395141,MA,2022-08-31,324.3699951171875
+395142,MA,2022-09-01,325.25
+395143,MA,2022-09-02,322.5599975585937
+395144,MA,2022-09-06,324.0799865722656
+395145,MA,2022-09-07,328.6199951171875
+395146,MA,2022-09-08,330.07000732421875
+395147,MA,2022-09-09,335.8500061035156
+395148,MA,2022-09-12,338.4200134277344
+395149,MA,2022-09-13,325.44000244140625
+395150,MA,2022-09-14,325.8500061035156
+395151,MA,2022-09-15,316.9599914550781
+395152,MA,2022-09-16,315.1300048828125
+395153,MA,2022-09-19,314.0299987792969
+395154,MA,2022-09-20,313.2699890136719
+395155,MA,2022-09-21,304.5
+395156,MA,2022-09-22,298.3599853515625
+395157,MA,2022-09-23,293.5799865722656
+395158,MA,2022-09-26,290.1099853515625
+395159,MA,2022-09-27,286.4800109863281
+395160,MA,2022-09-28,290.17999267578125
+395161,MA,2022-09-29,286.7699890136719
+395162,MA,2022-09-30,284.3399963378906
+395163,MA,2022-10-03,290.4800109863281
+395164,MA,2022-10-04,301.2699890136719
+395165,MA,2022-10-05,304.20001220703125
+395166,MA,2022-10-06,299.2300109863281
+395167,MA,2022-10-07,294.9700012207031
+395168,MA,2022-10-10,291.7799987792969
+395169,MA,2022-10-11,286.04998779296875
+395170,MA,2022-10-12,283.3800048828125
+395171,MA,2022-10-13,293.9599914550781
+395172,MA,2022-10-14,288.69000244140625
+395173,MA,2022-10-17,295.0400085449219
+395174,MA,2022-10-18,300.3800048828125
+395175,MA,2022-10-19,297.760009765625
+395176,MA,2022-10-20,296.2799987792969
+395177,MA,2022-10-21,302.3699951171875
+395178,MA,2022-10-24,305.6000061035156
+395179,MA,2022-10-25,311.4100036621094
+395180,MA,2022-10-26,319.510009765625
+395181,MA,2022-10-27,319.3699951171875
+395182,MA,2022-10-28,329.4700012207031
+395183,MA,2022-10-31,328.17999267578125
+395184,MA,2022-11-01,333.19000244140625
+395185,MA,2022-11-02,319.82000732421875
+395186,MA,2022-11-03,309.1700134277344
+395187,MA,2022-11-04,318.3699951171875
+395188,MA,2022-11-07,325.1300048828125
+395189,MA,2022-11-08,325.75
+395190,MA,2022-11-09,315.6400146484375
+395191,MA,2022-11-10,337.2699890136719
+395192,MA,2022-11-11,339.2900085449219
+395193,MA,2022-11-14,339.3699951171875
+395194,MA,2022-11-15,343.510009765625
+395195,MA,2022-11-16,342.760009765625
+395196,MA,2022-11-17,341.2699890136719
+395197,MA,2022-11-18,343.69000244140625
+395198,MA,2022-11-21,338.25
+395199,MA,2022-11-22,344.9599914550781
+395200,MA,2022-11-23,348.6400146484375
+395201,MA,2022-11-25,351.2900085449219
+395202,MA,2022-11-28,344.5899963378906
+395203,MA,2022-11-29,343.1300048828125
+395204,MA,2022-11-30,356.3999938964844
+395205,MA,2022-12-01,360.7999877929688
+395206,MA,2022-12-02,360.0599975585937
+395207,MA,2022-12-05,356.0899963378906
+395208,MA,2022-12-06,347.5299987792969
+395209,MA,2022-12-07,347.4200134277344
+395210,MA,2022-12-08,351.1700134277344
+395211,MA,2022-12-09,348.8299865722656
+395212,MA,2022-12-12,358.1700134277344
+395213,MA,2022-12-13,357.1499938964844
+395214,MA,2022-12-14,357.510009765625
+395215,MA,2022-12-15,346.25
+395216,MA,2022-12-16,345.8399963378906
+395217,MA,2022-12-19,341.260009765625
+395218,MA,2022-12-20,342.95001220703125
+395219,MA,2022-12-21,345.69000244140625
+395220,MA,2022-12-22,341.5199890136719
+395221,MA,2022-12-23,343.6000061035156
+395222,MA,2022-12-27,346.1600036621094
+395223,MA,2022-12-28,341.95001220703125
+395224,MA,2022-12-29,348.2099914550781
+395225,MA,2022-12-30,347.7300109863281
+395226,MA,2023-01-03,346.79998779296875
+395227,MA,2023-01-04,355.1499938964844
+395228,MA,2023-01-05,351.7699890136719
+395229,MA,2023-01-06,367.6700134277344
+395230,MA,2023-01-09,370.9700012207031
+395231,MA,2023-01-10,371.010009765625
+395232,MA,2023-01-11,377.8599853515625
+395233,MA,2023-01-12,379.80999755859375
+395234,MA,2023-01-13,375.5199890136719
+395235,MA,2023-01-17,375.0
+395236,MA,2023-01-18,368.9200134277344
+395237,MA,2023-01-19,367.9400024414063
+395238,MA,2023-01-20,376.2799987792969
+395239,MA,2023-01-23,378.5700073242188
+395240,MA,2023-01-24,380.010009765625
+395241,MA,2023-01-25,382.3900146484375
+395242,MA,2023-01-26,377.239990234375
+395243,MA,2023-01-27,374.0299987792969
+395244,MA,2023-01-30,371.1199951171875
+395245,MA,2023-01-31,370.6000061035156
+395246,MA,2023-02-01,374.0799865722656
+395247,MA,2023-02-02,374.9400024414063
+395248,MA,2023-02-03,373.9100036621094
+395249,MA,2023-02-06,372.9700012207031
+395250,MA,2023-02-07,375.05999755859375
+395251,MA,2023-02-08,370.3500061035156
+395252,MA,2023-02-09,370.4200134277344
+395253,MA,2023-02-10,366.8299865722656
+395254,MA,2023-02-13,370.8299865722656
+395255,MA,2023-02-14,369.9599914550781
+395256,MA,2023-02-15,369.6400146484375
+395257,MA,2023-02-16,367.5499877929688
+395258,MA,2023-02-17,361.1300048828125
+395259,MA,2023-02-21,355.9599914550781
+395260,MA,2023-02-22,354.9700012207031
+395261,MA,2023-02-23,355.5299987792969
+395262,MA,2023-02-24,353.1199951171875
+395263,MA,2023-02-27,355.4800109863281
+395264,MA,2023-02-28,355.2900085449219
+395265,MA,2023-03-01,353.5
+395266,MA,2023-03-02,355.57000732421875
+395267,MA,2023-03-03,361.5
+395268,MA,2023-03-06,366.9299926757813
+395269,MA,2023-03-07,359.94000244140625
+395270,MA,2023-03-08,359.0299987792969
+395271,MA,2023-03-09,354.44000244140625
+395272,MA,2023-03-10,347.1099853515625
+395273,MA,2023-03-13,344.7099914550781
+395274,MA,2023-03-14,352.82000732421875
+395275,MA,2023-03-15,348.0799865722656
+395276,MA,2023-03-16,348.0
+395277,MA,2023-03-17,349.6600036621094
+395278,MA,2023-03-20,349.32000732421875
+395279,MA,2023-03-21,354.57000732421875
+395280,MA,2023-03-22,351.0299987792969
+395281,MA,2023-03-23,354.3699951171875
+395282,MA,2023-03-24,351.6300048828125
+395283,MA,2023-03-27,354.6199951171875
+395284,MA,2023-03-28,354.3299865722656
+395285,MA,2023-03-29,359.5299987792969
+395286,MA,2023-03-30,359.260009765625
+395287,MA,2023-03-31,363.4100036621094
+395288,MA,2023-04-03,366.4700012207031
+395289,MA,2023-04-04,363.8999938964844
+395290,MA,2023-04-05,363.7900085449219
+395291,MA,2023-04-06,361.4700012207031
+395292,MA,2023-04-10,360.1400146484375
+395293,MA,2023-04-11,364.1300048828125
+395294,MA,2023-04-12,361.7799987792969
+395295,MA,2023-04-13,369.6499938964844
+395296,MA,2023-04-14,372.4299926757813
+395297,MA,2023-04-17,372.760009765625
+395298,MA,2023-04-18,372.3200073242188
+395299,MA,2023-04-19,372.7999877929688
+395300,MA,2023-04-20,375.0
+395301,MA,2023-04-21,375.239990234375
+395302,MA,2023-04-24,374.7300109863281
+395303,MA,2023-04-25,368.5299987792969
+395304,MA,2023-04-26,366.760009765625
+395305,MA,2023-04-27,373.6700134277344
+395306,MA,2023-04-28,380.0299987792969
+395307,MA,2023-05-01,379.8599853515625
+395308,MA,2023-05-02,376.0299987792969
+395309,MA,2023-05-03,374.8999938964844
+395310,MA,2023-05-04,376.1199951171875
+395311,MA,2023-05-05,384.6600036621094
+395312,MA,2023-05-08,385.510009765625
+395313,MA,2023-05-09,382.9400024414063
+395314,MA,2023-05-10,382.5400085449219
+395315,MA,2023-05-11,383.3900146484375
+395316,MA,2023-05-12,381.9200134277344
+395317,LRCX,1984-05-04,2.222222089767456
+395318,LRCX,1984-05-07,2.194443941116333
+395319,LRCX,1984-05-08,2.194443941116333
+395320,LRCX,1984-05-09,2.194443941116333
+395321,LRCX,1984-05-10,2.138889074325561
+395322,LRCX,1984-05-11,2.1111109256744385
+395323,LRCX,1984-05-14,2.1111109256744385
+395324,LRCX,1984-05-15,2.166666984558105
+395325,LRCX,1984-05-16,2.166666984558105
+395326,LRCX,1984-05-17,2.166666984558105
+395327,LRCX,1984-05-18,1.888888955116272
+395328,LRCX,1984-05-21,1.888888955116272
+395329,LRCX,1984-05-22,1.888888955116272
+395330,LRCX,1984-05-23,1.9166669845581052
+395331,LRCX,1984-05-24,1.9166669845581052
+395332,LRCX,1984-05-25,1.9166669845581052
+395333,LRCX,1984-05-29,1.9166669845581052
+395334,LRCX,1984-05-30,1.9166669845581052
+395335,LRCX,1984-05-31,1.9166669845581052
+395336,LRCX,1984-06-01,1.9722219705581665
+395337,LRCX,1984-06-04,2.0
+395338,LRCX,1984-06-05,2.027777910232544
+395339,LRCX,1984-06-06,2.027777910232544
+395340,LRCX,1984-06-07,2.0833330154418945
+395341,LRCX,1984-06-08,2.0833330154418945
+395342,LRCX,1984-06-11,2.0833330154418945
+395343,LRCX,1984-06-12,2.1111109256744385
+395344,LRCX,1984-06-13,2.1111109256744385
+395345,LRCX,1984-06-14,2.1111109256744385
+395346,LRCX,1984-06-15,2.1111109256744385
+395347,LRCX,1984-06-18,2.1111109256744385
+395348,LRCX,1984-06-19,2.138889074325561
+395349,LRCX,1984-06-20,2.138889074325561
+395350,LRCX,1984-06-21,2.138889074325561
+395351,LRCX,1984-06-22,2.138889074325561
+395352,LRCX,1984-06-25,2.1111109256744385
+395353,LRCX,1984-06-26,2.055556058883667
+395354,LRCX,1984-06-27,2.055556058883667
+395355,LRCX,1984-06-28,2.0
+395356,LRCX,1984-06-29,2.0
+395357,LRCX,1984-07-02,2.0
+395358,LRCX,1984-07-03,1.888888955116272
+395359,LRCX,1984-07-05,1.888888955116272
+395360,LRCX,1984-07-06,1.888888955116272
+395361,LRCX,1984-07-09,1.8333330154418943
+395362,LRCX,1984-07-10,1.8333330154418943
+395363,LRCX,1984-07-11,1.861111044883728
+395364,LRCX,1984-07-12,1.861111044883728
+395365,LRCX,1984-07-13,1.861111044883728
+395366,LRCX,1984-07-16,1.861111044883728
+395367,LRCX,1984-07-17,1.861111044883728
+395368,LRCX,1984-07-18,1.888888955116272
+395369,LRCX,1984-07-19,1.9166669845581052
+395370,LRCX,1984-07-20,1.9166669845581052
+395371,LRCX,1984-07-23,1.9166669845581052
+395372,LRCX,1984-07-24,1.9166669845581052
+395373,LRCX,1984-07-25,1.9166669845581052
+395374,LRCX,1984-07-26,1.9166669845581052
+395375,LRCX,1984-07-27,1.9166669845581052
+395376,LRCX,1984-07-30,1.888888955116272
+395377,LRCX,1984-07-31,1.888888955116272
+395378,LRCX,1984-08-01,1.888888955116272
+395379,LRCX,1984-08-02,1.9166669845581052
+395380,LRCX,1984-08-03,2.027777910232544
+395381,LRCX,1984-08-06,2.138889074325561
+395382,LRCX,1984-08-07,2.1111109256744385
+395383,LRCX,1984-08-08,2.1111109256744385
+395384,LRCX,1984-08-09,2.1111109256744385
+395385,LRCX,1984-08-10,2.1111109256744385
+395386,LRCX,1984-08-13,2.166666984558105
+395387,LRCX,1984-08-14,2.166666984558105
+395388,LRCX,1984-08-15,2.166666984558105
+395389,LRCX,1984-08-16,2.166666984558105
+395390,LRCX,1984-08-17,2.166666984558105
+395391,LRCX,1984-08-20,2.166666984558105
+395392,LRCX,1984-08-21,2.166666984558105
+395393,LRCX,1984-08-22,2.277777910232544
+395394,LRCX,1984-08-23,2.222222089767456
+395395,LRCX,1984-08-24,2.222222089767456
+395396,LRCX,1984-08-27,2.166666984558105
+395397,LRCX,1984-08-28,2.166666984558105
+395398,LRCX,1984-08-29,2.166666984558105
+395399,LRCX,1984-08-30,2.194443941116333
+395400,LRCX,1984-08-31,2.194443941116333
+395401,LRCX,1984-09-04,2.222222089767456
+395402,LRCX,1984-09-05,2.222222089767456
+395403,LRCX,1984-09-06,2.222222089767456
+395404,LRCX,1984-09-07,2.3611109256744385
+395405,LRCX,1984-09-10,2.3611109256744385
+395406,LRCX,1984-09-11,2.416666984558105
+395407,LRCX,1984-09-12,2.444443941116333
+395408,LRCX,1984-09-13,2.527777910232544
+395409,LRCX,1984-09-14,2.5833330154418945
+395410,LRCX,1984-09-17,2.638889074325561
+395411,LRCX,1984-09-18,2.638889074325561
+395412,LRCX,1984-09-19,2.638889074325561
+395413,LRCX,1984-09-20,2.388889074325561
+395414,LRCX,1984-09-21,2.388889074325561
+395415,LRCX,1984-09-24,2.388889074325561
+395416,LRCX,1984-09-25,2.222222089767456
+395417,LRCX,1984-09-26,2.194443941116333
+395418,LRCX,1984-09-27,2.138889074325561
+395419,LRCX,1984-09-28,2.0
+395420,LRCX,1984-10-01,1.944443941116333
+395421,LRCX,1984-10-02,1.888888955116272
+395422,LRCX,1984-10-03,1.888888955116272
+395423,LRCX,1984-10-04,1.861111044883728
+395424,LRCX,1984-10-05,1.861111044883728
+395425,LRCX,1984-10-08,1.861111044883728
+395426,LRCX,1984-10-09,1.861111044883728
+395427,LRCX,1984-10-10,1.861111044883728
+395428,LRCX,1984-10-11,1.861111044883728
+395429,LRCX,1984-10-12,1.861111044883728
+395430,LRCX,1984-10-15,1.7777780294418335
+395431,LRCX,1984-10-16,1.7222219705581665
+395432,LRCX,1984-10-17,1.6666669845581057
+395433,LRCX,1984-10-18,1.6666669845581057
+395434,LRCX,1984-10-19,1.6666669845581057
+395435,LRCX,1984-10-22,1.6666669845581057
+395436,LRCX,1984-10-23,1.6666669845581057
+395437,LRCX,1984-10-24,1.6666669845581057
+395438,LRCX,1984-10-25,1.6666669845581057
+395439,LRCX,1984-10-26,1.6666669845581057
+395440,LRCX,1984-10-29,1.6666669845581057
+395441,LRCX,1984-10-30,1.7777780294418335
+395442,LRCX,1984-10-31,1.805556058883667
+395443,LRCX,1984-11-01,1.8333330154418943
+395444,LRCX,1984-11-02,1.8333330154418943
+395445,LRCX,1984-11-05,1.9166669845581052
+395446,LRCX,1984-11-06,1.888888955116272
+395447,LRCX,1984-11-07,1.888888955116272
+395448,LRCX,1984-11-08,1.888888955116272
+395449,LRCX,1984-11-09,1.888888955116272
+395450,LRCX,1984-11-12,1.9166669845581052
+395451,LRCX,1984-11-13,1.944443941116333
+395452,LRCX,1984-11-14,1.944443941116333
+395453,LRCX,1984-11-15,1.944443941116333
+395454,LRCX,1984-11-16,1.944443941116333
+395455,LRCX,1984-11-19,1.944443941116333
+395456,LRCX,1984-11-20,1.9166669845581052
+395457,LRCX,1984-11-21,1.805556058883667
+395458,LRCX,1984-11-23,1.805556058883667
+395459,LRCX,1984-11-26,1.805556058883667
+395460,LRCX,1984-11-27,1.805556058883667
+395461,LRCX,1984-11-28,1.8333330154418943
+395462,LRCX,1984-11-29,1.8333330154418943
+395463,LRCX,1984-11-30,1.8333330154418943
+395464,LRCX,1984-12-03,1.8333330154418943
+395465,LRCX,1984-12-04,1.8333330154418943
+395466,LRCX,1984-12-05,1.8333330154418943
+395467,LRCX,1984-12-06,1.861111044883728
+395468,LRCX,1984-12-07,1.888888955116272
+395469,LRCX,1984-12-10,1.888888955116272
+395470,LRCX,1984-12-11,1.888888955116272
+395471,LRCX,1984-12-12,1.888888955116272
+395472,LRCX,1984-12-13,1.888888955116272
+395473,LRCX,1984-12-14,1.8333330154418943
+395474,LRCX,1984-12-17,1.8333330154418943
+395475,LRCX,1984-12-18,1.861111044883728
+395476,LRCX,1984-12-19,1.8333330154418943
+395477,LRCX,1984-12-20,1.75
+395478,LRCX,1984-12-21,1.7222219705581665
+395479,LRCX,1984-12-24,1.7222219705581665
+395480,LRCX,1984-12-26,1.7222219705581665
+395481,LRCX,1984-12-27,1.75
+395482,LRCX,1984-12-28,1.8333330154418943
+395483,LRCX,1984-12-31,1.8333330154418943
+395484,LRCX,1985-01-02,1.8333330154418943
+395485,LRCX,1985-01-03,1.805556058883667
+395486,LRCX,1985-01-04,1.7222219705581665
+395487,LRCX,1985-01-07,1.555556058883667
+395488,LRCX,1985-01-08,1.4722219705581665
+395489,LRCX,1985-01-09,1.5277780294418335
+395490,LRCX,1985-01-10,1.5833330154418943
+395491,LRCX,1985-01-11,1.611111044883728
+395492,LRCX,1985-01-14,1.7222219705581665
+395493,LRCX,1985-01-15,1.805556058883667
+395494,LRCX,1985-01-16,1.861111044883728
+395495,LRCX,1985-01-17,1.9166669845581052
+395496,LRCX,1985-01-18,2.0
+395497,LRCX,1985-01-21,2.0
+395498,LRCX,1985-01-22,1.9722219705581665
+395499,LRCX,1985-01-23,2.0
+395500,LRCX,1985-01-24,2.222222089767456
+395501,LRCX,1985-01-25,2.3611109256744385
+395502,LRCX,1985-01-28,2.194443941116333
+395503,LRCX,1985-01-29,2.277777910232544
+395504,LRCX,1985-01-30,2.3333330154418945
+395505,LRCX,1985-01-31,2.3333330154418945
+395506,LRCX,1985-02-01,2.277777910232544
+395507,LRCX,1985-02-04,2.305556058883667
+395508,LRCX,1985-02-05,2.3611109256744385
+395509,LRCX,1985-02-06,2.5833330154418945
+395510,LRCX,1985-02-07,2.638889074325561
+395511,LRCX,1985-02-08,2.638889074325561
+395512,LRCX,1985-02-11,2.6111109256744385
+395513,LRCX,1985-02-12,2.555556058883667
+395514,LRCX,1985-02-13,2.555556058883667
+395515,LRCX,1985-02-14,2.472222089767456
+395516,LRCX,1985-02-15,2.5
+395517,LRCX,1985-02-19,2.5
+395518,LRCX,1985-02-20,2.416666984558105
+395519,LRCX,1985-02-21,2.388889074325561
+395520,LRCX,1985-02-22,2.277777910232544
+395521,LRCX,1985-02-25,2.277777910232544
+395522,LRCX,1985-02-26,2.25
+395523,LRCX,1985-02-27,2.222222089767456
+395524,LRCX,1985-02-28,2.3611109256744385
+395525,LRCX,1985-03-01,2.444443941116333
+395526,LRCX,1985-03-04,2.527777910232544
+395527,LRCX,1985-03-05,2.6111109256744385
+395528,LRCX,1985-03-06,2.6111109256744385
+395529,LRCX,1985-03-07,2.555556058883667
+395530,LRCX,1985-03-08,2.527777910232544
+395531,LRCX,1985-03-11,2.472222089767456
+395532,LRCX,1985-03-12,2.444443941116333
+395533,LRCX,1985-03-13,2.3611109256744385
+395534,LRCX,1985-03-14,2.416666984558105
+395535,LRCX,1985-03-15,2.416666984558105
+395536,LRCX,1985-03-18,2.3611109256744385
+395537,LRCX,1985-03-19,2.3611109256744385
+395538,LRCX,1985-03-20,2.305556058883667
+395539,LRCX,1985-03-21,2.222222089767456
+395540,LRCX,1985-03-22,2.222222089767456
+395541,LRCX,1985-03-25,2.305556058883667
+395542,LRCX,1985-03-26,2.305556058883667
+395543,LRCX,1985-03-27,2.277777910232544
+395544,LRCX,1985-03-28,2.194443941116333
+395545,LRCX,1985-03-29,2.222222089767456
+395546,LRCX,1985-04-01,2.222222089767456
+395547,LRCX,1985-04-02,2.222222089767456
+395548,LRCX,1985-04-03,2.277777910232544
+395549,LRCX,1985-04-04,2.222222089767456
+395550,LRCX,1985-04-08,2.25
+395551,LRCX,1985-04-09,2.25
+395552,LRCX,1985-04-10,2.25
+395553,LRCX,1985-04-11,2.25
+395554,LRCX,1985-04-12,2.222222089767456
+395555,LRCX,1985-04-15,2.25
+395556,LRCX,1985-04-16,2.3333330154418945
+395557,LRCX,1985-04-17,2.277777910232544
+395558,LRCX,1985-04-18,2.305556058883667
+395559,LRCX,1985-04-19,2.277777910232544
+395560,LRCX,1985-04-22,2.222222089767456
+395561,LRCX,1985-04-23,2.25
+395562,LRCX,1985-04-24,2.222222089767456
+395563,LRCX,1985-04-25,2.25
+395564,LRCX,1985-04-26,2.25
+395565,LRCX,1985-04-29,2.166666984558105
+395566,LRCX,1985-04-30,2.1111109256744385
+395567,LRCX,1985-05-01,2.055556058883667
+395568,LRCX,1985-05-02,2.1111109256744385
+395569,LRCX,1985-05-03,2.055556058883667
+395570,LRCX,1985-05-06,2.0833330154418945
+395571,LRCX,1985-05-07,2.1111109256744385
+395572,LRCX,1985-05-08,2.1111109256744385
+395573,LRCX,1985-05-09,2.166666984558105
+395574,LRCX,1985-05-10,2.222222089767456
+395575,LRCX,1985-05-13,2.194443941116333
+395576,LRCX,1985-05-14,2.222222089767456
+395577,LRCX,1985-05-15,2.166666984558105
+395578,LRCX,1985-05-16,2.222222089767456
+395579,LRCX,1985-05-17,2.3333330154418945
+395580,LRCX,1985-05-20,2.305556058883667
+395581,LRCX,1985-05-21,2.305556058883667
+395582,LRCX,1985-05-22,2.277777910232544
+395583,LRCX,1985-05-23,2.277777910232544
+395584,LRCX,1985-05-24,2.222222089767456
+395585,LRCX,1985-05-28,2.25
+395586,LRCX,1985-05-29,2.25
+395587,LRCX,1985-05-30,2.25
+395588,LRCX,1985-05-31,2.166666984558105
+395589,LRCX,1985-06-03,2.1111109256744385
+395590,LRCX,1985-06-04,2.0833330154418945
+395591,LRCX,1985-06-05,1.9722219705581665
+395592,LRCX,1985-06-06,2.0
+395593,LRCX,1985-06-07,2.055556058883667
+395594,LRCX,1985-06-10,2.0
+395595,LRCX,1985-06-11,1.9722219705581665
+395596,LRCX,1985-06-12,2.0
+395597,LRCX,1985-06-13,1.9166669845581052
+395598,LRCX,1985-06-14,1.9166669845581052
+395599,LRCX,1985-06-17,1.888888955116272
+395600,LRCX,1985-06-18,1.888888955116272
+395601,LRCX,1985-06-19,1.888888955116272
+395602,LRCX,1985-06-20,1.888888955116272
+395603,LRCX,1985-06-21,1.9166669845581052
+395604,LRCX,1985-06-24,1.9166669845581052
+395605,LRCX,1985-06-25,2.055556058883667
+395606,LRCX,1985-06-26,2.1111109256744385
+395607,LRCX,1985-06-27,2.1111109256744385
+395608,LRCX,1985-06-28,2.1111109256744385
+395609,LRCX,1985-07-01,2.0833330154418945
+395610,LRCX,1985-07-02,2.027777910232544
+395611,LRCX,1985-07-03,1.9722219705581665
+395612,LRCX,1985-07-05,1.9722219705581665
+395613,LRCX,1985-07-08,1.9166669845581052
+395614,LRCX,1985-07-09,1.944443941116333
+395615,LRCX,1985-07-10,1.9722219705581665
+395616,LRCX,1985-07-11,2.0
+395617,LRCX,1985-07-12,1.944443941116333
+395618,LRCX,1985-07-15,1.944443941116333
+395619,LRCX,1985-07-16,2.055556058883667
+395620,LRCX,1985-07-17,2.1111109256744385
+395621,LRCX,1985-07-18,2.138889074325561
+395622,LRCX,1985-07-19,2.1111109256744385
+395623,LRCX,1985-07-22,2.055556058883667
+395624,LRCX,1985-07-23,2.0833330154418945
+395625,LRCX,1985-07-24,2.0833330154418945
+395626,LRCX,1985-07-25,2.1111109256744385
+395627,LRCX,1985-07-26,2.1111109256744385
+395628,LRCX,1985-07-29,2.1111109256744385
+395629,LRCX,1985-07-30,2.0833330154418945
+395630,LRCX,1985-07-31,2.194443941116333
+395631,LRCX,1985-08-01,2.222222089767456
+395632,LRCX,1985-08-02,2.222222089767456
+395633,LRCX,1985-08-05,2.166666984558105
+395634,LRCX,1985-08-06,2.166666984558105
+395635,LRCX,1985-08-07,2.0833330154418945
+395636,LRCX,1985-08-08,2.055556058883667
+395637,LRCX,1985-08-09,2.0833330154418945
+395638,LRCX,1985-08-12,2.0833330154418945
+395639,LRCX,1985-08-13,2.055556058883667
+395640,LRCX,1985-08-14,2.055556058883667
+395641,LRCX,1985-08-15,2.0833330154418945
+395642,LRCX,1985-08-16,2.027777910232544
+395643,LRCX,1985-08-19,2.0
+395644,LRCX,1985-08-20,2.055556058883667
+395645,LRCX,1985-08-21,2.0
+395646,LRCX,1985-08-22,2.0
+395647,LRCX,1985-08-23,2.0833330154418945
+395648,LRCX,1985-08-26,2.027777910232544
+395649,LRCX,1985-08-27,2.222222089767456
+395650,LRCX,1985-08-28,2.277777910232544
+395651,LRCX,1985-08-29,2.222222089767456
+395652,LRCX,1985-08-30,2.0833330154418945
+395653,LRCX,1985-09-03,2.055556058883667
+395654,LRCX,1985-09-04,2.0
+395655,LRCX,1985-09-05,2.055556058883667
+395656,LRCX,1985-09-06,1.9722219705581665
+395657,LRCX,1985-09-09,1.9722219705581665
+395658,LRCX,1985-09-10,1.7777780294418335
+395659,LRCX,1985-09-11,1.694443941116333
+395660,LRCX,1985-09-12,1.75
+395661,LRCX,1985-09-13,1.694443941116333
+395662,LRCX,1985-09-16,1.7222219705581665
+395663,LRCX,1985-09-17,1.7222219705581665
+395664,LRCX,1985-09-18,1.6666669845581057
+395665,LRCX,1985-09-19,1.694443941116333
+395666,LRCX,1985-09-20,1.861111044883728
+395667,LRCX,1985-09-23,1.9166669845581052
+395668,LRCX,1985-09-24,1.8333330154418943
+395669,LRCX,1985-09-25,1.7777780294418335
+395670,LRCX,1985-09-26,1.75
+395671,LRCX,1985-09-30,1.75
+395672,LRCX,1985-10-01,1.75
+395673,LRCX,1985-10-02,1.694443941116333
+395674,LRCX,1985-10-03,1.638888955116272
+395675,LRCX,1985-10-04,1.611111044883728
+395676,LRCX,1985-10-07,1.555556058883667
+395677,LRCX,1985-10-08,1.5277780294418335
+395678,LRCX,1985-10-09,1.444443941116333
+395679,LRCX,1985-10-10,1.5277780294418335
+395680,LRCX,1985-10-11,1.555556058883667
+395681,LRCX,1985-10-14,1.611111044883728
+395682,LRCX,1985-10-15,1.5833330154418943
+395683,LRCX,1985-10-16,1.638888955116272
+395684,LRCX,1985-10-17,1.638888955116272
+395685,LRCX,1985-10-18,1.7222219705581665
+395686,LRCX,1985-10-21,1.75
+395687,LRCX,1985-10-22,1.861111044883728
+395688,LRCX,1985-10-23,1.8333330154418943
+395689,LRCX,1985-10-24,1.9166669845581052
+395690,LRCX,1985-10-25,1.944443941116333
+395691,LRCX,1985-10-28,1.888888955116272
+395692,LRCX,1985-10-29,1.861111044883728
+395693,LRCX,1985-10-30,1.888888955116272
+395694,LRCX,1985-10-31,1.888888955116272
+395695,LRCX,1985-11-01,1.861111044883728
+395696,LRCX,1985-11-04,1.805556058883667
+395697,LRCX,1985-11-05,1.805556058883667
+395698,LRCX,1985-11-06,1.7777780294418335
+395699,LRCX,1985-11-07,1.7777780294418335
+395700,LRCX,1985-11-08,1.75
+395701,LRCX,1985-11-11,1.805556058883667
+395702,LRCX,1985-11-12,1.7222219705581665
+395703,LRCX,1985-11-13,1.7222219705581665
+395704,LRCX,1985-11-14,1.7777780294418335
+395705,LRCX,1985-11-15,1.805556058883667
+395706,LRCX,1985-11-18,1.7777780294418335
+395707,LRCX,1985-11-19,1.805556058883667
+395708,LRCX,1985-11-20,1.9166669845581052
+395709,LRCX,1985-11-21,1.944443941116333
+395710,LRCX,1985-11-22,1.944443941116333
+395711,LRCX,1985-11-25,1.944443941116333
+395712,LRCX,1985-11-26,1.9722219705581665
+395713,LRCX,1985-11-27,1.9722219705581665
+395714,LRCX,1985-11-29,1.9722219705581665
+395715,LRCX,1985-12-02,1.9722219705581665
+395716,LRCX,1985-12-03,2.0
+395717,LRCX,1985-12-04,2.0833330154418945
+395718,LRCX,1985-12-05,2.055556058883667
+395719,LRCX,1985-12-06,2.027777910232544
+395720,LRCX,1985-12-09,2.027777910232544
+395721,LRCX,1985-12-10,1.9722219705581665
+395722,LRCX,1985-12-11,2.0
+395723,LRCX,1985-12-12,2.0
+395724,LRCX,1985-12-13,2.0
+395725,LRCX,1985-12-16,2.0
+395726,LRCX,1985-12-17,2.0
+395727,LRCX,1985-12-18,2.0
+395728,LRCX,1985-12-19,2.0
+395729,LRCX,1985-12-20,2.0
+395730,LRCX,1985-12-23,1.9722219705581665
+395731,LRCX,1985-12-24,2.027777910232544
+395732,LRCX,1985-12-26,2.0
+395733,LRCX,1985-12-27,2.138889074325561
+395734,LRCX,1985-12-30,2.222222089767456
+395735,LRCX,1985-12-31,2.25
+395736,LRCX,1986-01-02,2.277777910232544
+395737,LRCX,1986-01-03,2.277777910232544
+395738,LRCX,1986-01-06,2.222222089767456
+395739,LRCX,1986-01-07,2.222222089767456
+395740,LRCX,1986-01-08,2.222222089767456
+395741,LRCX,1986-01-09,2.25
+395742,LRCX,1986-01-10,2.194443941116333
+395743,LRCX,1986-01-13,2.166666984558105
+395744,LRCX,1986-01-14,2.25
+395745,LRCX,1986-01-15,2.194443941116333
+395746,LRCX,1986-01-16,2.194443941116333
+395747,LRCX,1986-01-17,2.277777910232544
+395748,LRCX,1986-01-20,2.222222089767456
+395749,LRCX,1986-01-21,2.25
+395750,LRCX,1986-01-22,2.25
+395751,LRCX,1986-01-23,2.194443941116333
+395752,LRCX,1986-01-24,2.055556058883667
+395753,LRCX,1986-01-27,2.055556058883667
+395754,LRCX,1986-01-28,2.194443941116333
+395755,LRCX,1986-01-29,2.25
+395756,LRCX,1986-01-30,2.222222089767456
+395757,LRCX,1986-01-31,2.194443941116333
+395758,LRCX,1986-02-03,2.25
+395759,LRCX,1986-02-04,2.3333330154418945
+395760,LRCX,1986-02-05,2.277777910232544
+395761,LRCX,1986-02-06,2.3611109256744385
+395762,LRCX,1986-02-07,2.444443941116333
+395763,LRCX,1986-02-10,2.527777910232544
+395764,LRCX,1986-02-11,2.6111109256744385
+395765,LRCX,1986-02-12,2.694443941116333
+395766,LRCX,1986-02-13,2.722222089767456
+395767,LRCX,1986-02-14,2.694443941116333
+395768,LRCX,1986-02-18,2.694443941116333
+395769,LRCX,1986-02-19,2.666666984558105
+395770,LRCX,1986-02-20,2.694443941116333
+395771,LRCX,1986-02-21,2.694443941116333
+395772,LRCX,1986-02-24,2.666666984558105
+395773,LRCX,1986-02-25,2.666666984558105
+395774,LRCX,1986-02-26,2.638889074325561
+395775,LRCX,1986-02-27,2.666666984558105
+395776,LRCX,1986-02-28,2.638889074325561
+395777,LRCX,1986-03-03,2.638889074325561
+395778,LRCX,1986-03-04,2.555556058883667
+395779,LRCX,1986-03-05,2.5
+395780,LRCX,1986-03-06,2.416666984558105
+395781,LRCX,1986-03-07,2.444443941116333
+395782,LRCX,1986-03-10,2.444443941116333
+395783,LRCX,1986-03-11,2.444443941116333
+395784,LRCX,1986-03-12,2.472222089767456
+395785,LRCX,1986-03-13,2.472222089767456
+395786,LRCX,1986-03-14,2.5
+395787,LRCX,1986-03-17,2.388889074325561
+395788,LRCX,1986-03-18,2.5
+395789,LRCX,1986-03-19,2.555556058883667
+395790,LRCX,1986-03-20,2.6111109256744385
+395791,LRCX,1986-03-21,2.6111109256744385
+395792,LRCX,1986-03-24,2.5833330154418945
+395793,LRCX,1986-03-25,2.3611109256744385
+395794,LRCX,1986-03-26,2.388889074325561
+395795,LRCX,1986-03-27,2.3333330154418945
+395796,LRCX,1986-03-31,2.305556058883667
+395797,LRCX,1986-04-01,2.305556058883667
+395798,LRCX,1986-04-02,2.305556058883667
+395799,LRCX,1986-04-03,2.277777910232544
+395800,LRCX,1986-04-04,2.305556058883667
+395801,LRCX,1986-04-07,2.305556058883667
+395802,LRCX,1986-04-08,2.305556058883667
+395803,LRCX,1986-04-09,2.305556058883667
+395804,LRCX,1986-04-10,2.305556058883667
+395805,LRCX,1986-04-11,2.305556058883667
+395806,LRCX,1986-04-14,2.3611109256744385
+395807,LRCX,1986-04-15,2.5
+395808,LRCX,1986-04-16,2.555556058883667
+395809,LRCX,1986-04-17,2.555556058883667
+395810,LRCX,1986-04-18,2.444443941116333
+395811,LRCX,1986-04-21,2.6111109256744385
+395812,LRCX,1986-04-22,2.694443941116333
+395813,LRCX,1986-04-23,2.75
+395814,LRCX,1986-04-24,2.722222089767456
+395815,LRCX,1986-04-25,2.722222089767456
+395816,LRCX,1986-04-28,2.777777910232544
+395817,LRCX,1986-04-29,2.805556058883667
+395818,LRCX,1986-04-30,2.75
+395819,LRCX,1986-05-01,2.75
+395820,LRCX,1986-05-02,2.777777910232544
+395821,LRCX,1986-05-05,2.75
+395822,LRCX,1986-05-06,2.75
+395823,LRCX,1986-05-07,2.805556058883667
+395824,LRCX,1986-05-08,2.916666984558105
+395825,LRCX,1986-05-09,3.0
+395826,LRCX,1986-05-12,3.0
+395827,LRCX,1986-05-13,3.027777910232544
+395828,LRCX,1986-05-14,2.972222089767456
+395829,LRCX,1986-05-15,2.888889074325561
+395830,LRCX,1986-05-16,2.8611109256744385
+395831,LRCX,1986-05-19,2.8611109256744385
+395832,LRCX,1986-05-20,2.8611109256744385
+395833,LRCX,1986-05-21,2.916666984558105
+395834,LRCX,1986-05-22,2.916666984558105
+395835,LRCX,1986-05-23,2.916666984558105
+395836,LRCX,1986-05-27,2.8611109256744385
+395837,LRCX,1986-05-28,2.916666984558105
+395838,LRCX,1986-05-29,2.916666984558105
+395839,LRCX,1986-05-30,2.8611109256744385
+395840,LRCX,1986-06-02,2.5833330154418945
+395841,LRCX,1986-06-03,2.555556058883667
+395842,LRCX,1986-06-04,2.416666984558105
+395843,LRCX,1986-06-05,2.5
+395844,LRCX,1986-06-06,2.527777910232544
+395845,LRCX,1986-06-09,2.3611109256744385
+395846,LRCX,1986-06-10,2.3611109256744385
+395847,LRCX,1986-06-11,2.3611109256744385
+395848,LRCX,1986-06-12,2.305556058883667
+395849,LRCX,1986-06-13,2.166666984558105
+395850,LRCX,1986-06-16,2.0833330154418945
+395851,LRCX,1986-06-17,2.027777910232544
+395852,LRCX,1986-06-18,2.0
+395853,LRCX,1986-06-19,2.194443941116333
+395854,LRCX,1986-06-20,2.0833330154418945
+395855,LRCX,1986-06-23,2.0833330154418945
+395856,LRCX,1986-06-24,1.9166669845581052
+395857,LRCX,1986-06-25,1.944443941116333
+395858,LRCX,1986-06-26,1.888888955116272
+395859,LRCX,1986-06-27,1.888888955116272
+395860,LRCX,1986-06-30,1.9166669845581052
+395861,LRCX,1986-07-01,1.8333330154418943
+395862,LRCX,1986-07-02,1.9166669845581052
+395863,LRCX,1986-07-03,1.9166669845581052
+395864,LRCX,1986-07-07,1.861111044883728
+395865,LRCX,1986-07-08,1.8333330154418943
+395866,LRCX,1986-07-09,1.888888955116272
+395867,LRCX,1986-07-10,1.8333330154418943
+395868,LRCX,1986-07-11,1.861111044883728
+395869,LRCX,1986-07-14,1.9166669845581052
+395870,LRCX,1986-07-15,1.7777780294418335
+395871,LRCX,1986-07-16,1.7222219705581665
+395872,LRCX,1986-07-17,1.7222219705581665
+395873,LRCX,1986-07-18,1.7777780294418335
+395874,LRCX,1986-07-21,1.7222219705581665
+395875,LRCX,1986-07-22,1.7222219705581665
+395876,LRCX,1986-07-23,1.7777780294418335
+395877,LRCX,1986-07-24,1.5277780294418335
+395878,LRCX,1986-07-25,1.5833330154418943
+395879,LRCX,1986-07-28,1.611111044883728
+395880,LRCX,1986-07-29,1.5833330154418943
+395881,LRCX,1986-07-30,1.555556058883667
+395882,LRCX,1986-07-31,1.555556058883667
+395883,LRCX,1986-08-01,1.5277780294418335
+395884,LRCX,1986-08-04,1.5
+395885,LRCX,1986-08-05,1.5
+395886,LRCX,1986-08-06,1.555556058883667
+395887,LRCX,1986-08-07,1.5
+395888,LRCX,1986-08-08,1.555556058883667
+395889,LRCX,1986-08-11,1.555556058883667
+395890,LRCX,1986-08-12,1.5833330154418943
+395891,LRCX,1986-08-13,1.611111044883728
+395892,LRCX,1986-08-14,1.611111044883728
+395893,LRCX,1986-08-15,1.6666669845581057
+395894,LRCX,1986-08-18,1.638888955116272
+395895,LRCX,1986-08-19,1.6666669845581057
+395896,LRCX,1986-08-20,1.7222219705581665
+395897,LRCX,1986-08-21,1.75
+395898,LRCX,1986-08-22,1.805556058883667
+395899,LRCX,1986-08-25,1.75
+395900,LRCX,1986-08-26,1.7777780294418335
+395901,LRCX,1986-08-27,1.7777780294418335
+395902,LRCX,1986-08-28,1.7777780294418335
+395903,LRCX,1986-08-29,1.7777780294418335
+395904,LRCX,1986-09-02,1.694443941116333
+395905,LRCX,1986-09-03,1.638888955116272
+395906,LRCX,1986-09-04,1.694443941116333
+395907,LRCX,1986-09-05,1.555556058883667
+395908,LRCX,1986-09-08,1.555556058883667
+395909,LRCX,1986-09-09,1.5
+395910,LRCX,1986-09-10,1.444443941116333
+395911,LRCX,1986-09-11,1.194443941116333
+395912,LRCX,1986-09-12,1.1666669845581057
+395913,LRCX,1986-09-15,1.111111044883728
+395914,LRCX,1986-09-16,1.138888955116272
+395915,LRCX,1986-09-17,1.111111044883728
+395916,LRCX,1986-09-18,1.111111044883728
+395917,LRCX,1986-09-19,1.111111044883728
+395918,LRCX,1986-09-22,1.111111044883728
+395919,LRCX,1986-09-23,1.055556058883667
+395920,LRCX,1986-09-24,0.8888890147209167
+395921,LRCX,1986-09-25,1.0277780294418335
+395922,LRCX,1986-09-26,1.0277780294418335
+395923,LRCX,1986-09-29,1.055556058883667
+395924,LRCX,1986-09-30,1.1666669845581057
+395925,LRCX,1986-10-01,1.138888955116272
+395926,LRCX,1986-10-02,1.138888955116272
+395927,LRCX,1986-10-03,1.0833330154418943
+395928,LRCX,1986-10-06,1.111111044883728
+395929,LRCX,1986-10-07,1.138888955116272
+395930,LRCX,1986-10-08,1.194443941116333
+395931,LRCX,1986-10-09,1.2222219705581665
+395932,LRCX,1986-10-10,1.305556058883667
+395933,LRCX,1986-10-13,1.2777780294418335
+395934,LRCX,1986-10-14,1.2222219705581665
+395935,LRCX,1986-10-15,1.2222219705581665
+395936,LRCX,1986-10-16,1.2777780294418335
+395937,LRCX,1986-10-17,1.305556058883667
+395938,LRCX,1986-10-20,1.25
+395939,LRCX,1986-10-21,1.2222219705581665
+395940,LRCX,1986-10-22,1.2222219705581665
+395941,LRCX,1986-10-23,1.1666669845581057
+395942,LRCX,1986-10-24,1.194443941116333
+395943,LRCX,1986-10-27,1.1666669845581057
+395944,LRCX,1986-10-28,1.111111044883728
+395945,LRCX,1986-10-29,1.111111044883728
+395946,LRCX,1986-10-30,1.138888955116272
+395947,LRCX,1986-10-31,1.138888955116272
+395948,LRCX,1986-11-03,1.111111044883728
+395949,LRCX,1986-11-04,1.055556058883667
+395950,LRCX,1986-11-05,1.0833330154418943
+395951,LRCX,1986-11-06,1.111111044883728
+395952,LRCX,1986-11-07,1.0833330154418943
+395953,LRCX,1986-11-10,1.111111044883728
+395954,LRCX,1986-11-11,1.0833330154418943
+395955,LRCX,1986-11-12,1.138888955116272
+395956,LRCX,1986-11-13,1.138888955116272
+395957,LRCX,1986-11-14,1.1666669845581057
+395958,LRCX,1986-11-17,1.1666669845581057
+395959,LRCX,1986-11-18,1.138888955116272
+395960,LRCX,1986-11-19,1.138888955116272
+395961,LRCX,1986-11-20,1.111111044883728
+395962,LRCX,1986-11-21,1.194443941116333
+395963,LRCX,1986-11-24,1.1666669845581057
+395964,LRCX,1986-11-25,1.111111044883728
+395965,LRCX,1986-11-26,1.138888955116272
+395966,LRCX,1986-11-28,1.138888955116272
+395967,LRCX,1986-12-01,1.111111044883728
+395968,LRCX,1986-12-02,1.0833330154418943
+395969,LRCX,1986-12-03,1.0277780294418335
+395970,LRCX,1986-12-04,1.0833330154418943
+395971,LRCX,1986-12-05,1.0833330154418943
+395972,LRCX,1986-12-08,1.0277780294418335
+395973,LRCX,1986-12-09,1.0
+395974,LRCX,1986-12-10,1.0277780294418335
+395975,LRCX,1986-12-11,1.0277780294418335
+395976,LRCX,1986-12-12,1.055556058883667
+395977,LRCX,1986-12-15,1.0277780294418335
+395978,LRCX,1986-12-16,1.0277780294418335
+395979,LRCX,1986-12-17,1.055556058883667
+395980,LRCX,1986-12-18,1.055556058883667
+395981,LRCX,1986-12-19,1.0277780294418335
+395982,LRCX,1986-12-22,0.9722219705581664
+395983,LRCX,1986-12-23,1.0
+395984,LRCX,1986-12-24,1.0
+395985,LRCX,1986-12-26,0.9722219705581664
+395986,LRCX,1986-12-29,1.0
+395987,LRCX,1986-12-30,1.0
+395988,LRCX,1986-12-31,1.0
+395989,LRCX,1987-01-02,1.0277780294418335
+395990,LRCX,1987-01-05,0.9722219705581664
+395991,LRCX,1987-01-06,1.0277780294418335
+395992,LRCX,1987-01-07,1.2777780294418335
+395993,LRCX,1987-01-08,1.25
+395994,LRCX,1987-01-09,1.305556058883667
+395995,LRCX,1987-01-12,1.361111044883728
+395996,LRCX,1987-01-13,1.361111044883728
+395997,LRCX,1987-01-14,1.4722219705581665
+395998,LRCX,1987-01-15,1.4722219705581665
+395999,LRCX,1987-01-16,1.5
+396000,LRCX,1987-01-19,1.5277780294418335
+396001,LRCX,1987-01-20,1.5277780294418335
+396002,LRCX,1987-01-21,1.555556058883667
+396003,LRCX,1987-01-22,1.4722219705581665
+396004,LRCX,1987-01-23,1.444443941116333
+396005,LRCX,1987-01-26,1.4722219705581665
+396006,LRCX,1987-01-27,1.444443941116333
+396007,LRCX,1987-01-28,1.4722219705581665
+396008,LRCX,1987-01-29,1.4166669845581057
+396009,LRCX,1987-01-30,1.444443941116333
+396010,LRCX,1987-02-02,1.388888955116272
+396011,LRCX,1987-02-03,1.5
+396012,LRCX,1987-02-04,1.5277780294418335
+396013,LRCX,1987-02-05,1.555556058883667
+396014,LRCX,1987-02-06,1.5
+396015,LRCX,1987-02-09,1.4722219705581665
+396016,LRCX,1987-02-10,1.388888955116272
+396017,LRCX,1987-02-11,1.361111044883728
+396018,LRCX,1987-02-12,1.388888955116272
+396019,LRCX,1987-02-13,1.444443941116333
+396020,LRCX,1987-02-17,1.5277780294418335
+396021,LRCX,1987-02-18,1.555556058883667
+396022,LRCX,1987-02-19,1.5277780294418335
+396023,LRCX,1987-02-20,1.5277780294418335
+396024,LRCX,1987-02-23,1.4722219705581665
+396025,LRCX,1987-02-24,1.444443941116333
+396026,LRCX,1987-02-25,1.4722219705581665
+396027,LRCX,1987-02-26,1.611111044883728
+396028,LRCX,1987-02-27,1.6666669845581057
+396029,LRCX,1987-03-02,1.7222219705581665
+396030,LRCX,1987-03-03,1.694443941116333
+396031,LRCX,1987-03-04,1.75
+396032,LRCX,1987-03-05,1.611111044883728
+396033,LRCX,1987-03-06,1.5833330154418943
+396034,LRCX,1987-03-09,1.611111044883728
+396035,LRCX,1987-03-10,1.611111044883728
+396036,LRCX,1987-03-11,1.611111044883728
+396037,LRCX,1987-03-12,1.638888955116272
+396038,LRCX,1987-03-13,1.5833330154418943
+396039,LRCX,1987-03-16,1.611111044883728
+396040,LRCX,1987-03-17,1.611111044883728
+396041,LRCX,1987-03-18,1.611111044883728
+396042,LRCX,1987-03-19,1.6666669845581057
+396043,LRCX,1987-03-20,1.6666669845581057
+396044,LRCX,1987-03-23,1.7222219705581665
+396045,LRCX,1987-03-24,1.7222219705581665
+396046,LRCX,1987-03-25,1.7222219705581665
+396047,LRCX,1987-03-26,1.694443941116333
+396048,LRCX,1987-03-27,1.694443941116333
+396049,LRCX,1987-03-30,1.6666669845581057
+396050,LRCX,1987-03-31,1.6666669845581057
+396051,LRCX,1987-04-01,1.5833330154418943
+396052,LRCX,1987-04-02,1.638888955116272
+396053,LRCX,1987-04-03,1.611111044883728
+396054,LRCX,1987-04-06,1.694443941116333
+396055,LRCX,1987-04-07,1.7222219705581665
+396056,LRCX,1987-04-08,1.6666669845581057
+396057,LRCX,1987-04-09,1.638888955116272
+396058,LRCX,1987-04-10,1.611111044883728
+396059,LRCX,1987-04-13,1.638888955116272
+396060,LRCX,1987-04-14,1.611111044883728
+396061,LRCX,1987-04-15,1.611111044883728
+396062,LRCX,1987-04-16,1.7222219705581665
+396063,LRCX,1987-04-20,1.694443941116333
+396064,LRCX,1987-04-21,1.638888955116272
+396065,LRCX,1987-04-22,1.7777780294418335
+396066,LRCX,1987-04-23,1.694443941116333
+396067,LRCX,1987-04-24,1.75
+396068,LRCX,1987-04-27,1.694443941116333
+396069,LRCX,1987-04-28,1.944443941116333
+396070,LRCX,1987-04-29,1.9722219705581665
+396071,LRCX,1987-04-30,1.944443941116333
+396072,LRCX,1987-05-01,1.9166669845581052
+396073,LRCX,1987-05-04,1.9166669845581052
+396074,LRCX,1987-05-05,1.9166669845581052
+396075,LRCX,1987-05-06,1.9722219705581665
+396076,LRCX,1987-05-07,1.944443941116333
+396077,LRCX,1987-05-08,2.055556058883667
+396078,LRCX,1987-05-11,2.055556058883667
+396079,LRCX,1987-05-12,2.0833330154418945
+396080,LRCX,1987-05-13,2.138889074325561
+396081,LRCX,1987-05-14,2.055556058883667
+396082,LRCX,1987-05-15,1.9722219705581665
+396083,LRCX,1987-05-18,1.944443941116333
+396084,LRCX,1987-05-19,1.9722219705581665
+396085,LRCX,1987-05-20,1.9722219705581665
+396086,LRCX,1987-05-21,1.9722219705581665
+396087,LRCX,1987-05-22,1.9166669845581052
+396088,LRCX,1987-05-26,1.944443941116333
+396089,LRCX,1987-05-27,1.861111044883728
+396090,LRCX,1987-05-28,1.888888955116272
+396091,LRCX,1987-05-29,1.861111044883728
+396092,LRCX,1987-06-01,1.8333330154418943
+396093,LRCX,1987-06-02,1.805556058883667
+396094,LRCX,1987-06-03,1.805556058883667
+396095,LRCX,1987-06-04,1.8333330154418943
+396096,LRCX,1987-06-05,1.805556058883667
+396097,LRCX,1987-06-08,1.7777780294418335
+396098,LRCX,1987-06-09,1.805556058883667
+396099,LRCX,1987-06-10,1.805556058883667
+396100,LRCX,1987-06-11,1.805556058883667
+396101,LRCX,1987-06-12,1.9166669845581052
+396102,LRCX,1987-06-15,2.0
+396103,LRCX,1987-06-16,1.9722219705581665
+396104,LRCX,1987-06-17,2.0833330154418945
+396105,LRCX,1987-06-18,2.1111109256744385
+396106,LRCX,1987-06-19,2.0833330154418945
+396107,LRCX,1987-06-22,2.0833330154418945
+396108,LRCX,1987-06-23,2.055556058883667
+396109,LRCX,1987-06-24,2.0833330154418945
+396110,LRCX,1987-06-25,2.027777910232544
+396111,LRCX,1987-06-26,1.805556058883667
+396112,LRCX,1987-06-29,1.888888955116272
+396113,LRCX,1987-06-30,1.888888955116272
+396114,LRCX,1987-07-01,1.8333330154418943
+396115,LRCX,1987-07-02,1.861111044883728
+396116,LRCX,1987-07-06,1.861111044883728
+396117,LRCX,1987-07-07,1.888888955116272
+396118,LRCX,1987-07-08,1.888888955116272
+396119,LRCX,1987-07-09,1.9722219705581665
+396120,LRCX,1987-07-10,1.9722219705581665
+396121,LRCX,1987-07-13,1.9166669845581052
+396122,LRCX,1987-07-14,2.027777910232544
+396123,LRCX,1987-07-15,2.0833330154418945
+396124,LRCX,1987-07-16,2.1111109256744385
+396125,LRCX,1987-07-17,2.166666984558105
+396126,LRCX,1987-07-20,2.1111109256744385
+396127,LRCX,1987-07-21,2.138889074325561
+396128,LRCX,1987-07-22,2.138889074325561
+396129,LRCX,1987-07-23,2.055556058883667
+396130,LRCX,1987-07-24,2.0
+396131,LRCX,1987-07-27,1.944443941116333
+396132,LRCX,1987-07-28,1.944443941116333
+396133,LRCX,1987-07-29,2.0
+396134,LRCX,1987-07-30,1.944443941116333
+396135,LRCX,1987-07-31,2.0
+396136,LRCX,1987-08-03,1.9166669845581052
+396137,LRCX,1987-08-04,1.861111044883728
+396138,LRCX,1987-08-05,2.0
+396139,LRCX,1987-08-06,2.1111109256744385
+396140,LRCX,1987-08-07,2.527777910232544
+396141,LRCX,1987-08-10,2.444443941116333
+396142,LRCX,1987-08-11,2.472222089767456
+396143,LRCX,1987-08-12,2.472222089767456
+396144,LRCX,1987-08-13,2.527777910232544
+396145,LRCX,1987-08-14,2.5
+396146,LRCX,1987-08-17,2.444443941116333
+396147,LRCX,1987-08-18,2.444443941116333
+396148,LRCX,1987-08-19,2.472222089767456
+396149,LRCX,1987-08-20,2.638889074325561
+396150,LRCX,1987-08-21,2.694443941116333
+396151,LRCX,1987-08-24,2.694443941116333
+396152,LRCX,1987-08-25,2.638889074325561
+396153,LRCX,1987-08-26,2.555556058883667
+396154,LRCX,1987-08-27,2.527777910232544
+396155,LRCX,1987-08-28,2.5833330154418945
+396156,LRCX,1987-08-31,2.527777910232544
+396157,LRCX,1987-09-01,2.5
+396158,LRCX,1987-09-02,2.444443941116333
+396159,LRCX,1987-09-03,2.5
+396160,LRCX,1987-09-04,2.444443941116333
+396161,LRCX,1987-09-08,2.444443941116333
+396162,LRCX,1987-09-09,2.416666984558105
+396163,LRCX,1987-09-10,2.444443941116333
+396164,LRCX,1987-09-11,2.444443941116333
+396165,LRCX,1987-09-14,2.416666984558105
+396166,LRCX,1987-09-15,2.416666984558105
+396167,LRCX,1987-09-16,2.472222089767456
+396168,LRCX,1987-09-17,2.444443941116333
+396169,LRCX,1987-09-18,2.444443941116333
+396170,LRCX,1987-09-21,2.444443941116333
+396171,LRCX,1987-09-22,2.444443941116333
+396172,LRCX,1987-09-23,2.444443941116333
+396173,LRCX,1987-09-24,2.444443941116333
+396174,LRCX,1987-09-25,2.444443941116333
+396175,LRCX,1987-09-28,2.5
+396176,LRCX,1987-09-29,2.416666984558105
+396177,LRCX,1987-09-30,2.416666984558105
+396178,LRCX,1987-10-01,2.3333330154418945
+396179,LRCX,1987-10-02,2.444443941116333
+396180,LRCX,1987-10-05,2.5833330154418945
+396181,LRCX,1987-10-06,2.388889074325561
+396182,LRCX,1987-10-07,2.3333330154418945
+396183,LRCX,1987-10-08,2.25
+396184,LRCX,1987-10-09,2.305556058883667
+396185,LRCX,1987-10-12,2.222222089767456
+396186,LRCX,1987-10-13,2.305556058883667
+396187,LRCX,1987-10-14,2.277777910232544
+396188,LRCX,1987-10-15,2.222222089767456
+396189,LRCX,1987-10-16,2.194443941116333
+396190,LRCX,1987-10-19,1.888888955116272
+396191,LRCX,1987-10-20,1.5277780294418335
+396192,LRCX,1987-10-21,1.555556058883667
+396193,LRCX,1987-10-22,1.444443941116333
+396194,LRCX,1987-10-23,1.1666669845581057
+396195,LRCX,1987-10-26,0.8888890147209167
+396196,LRCX,1987-10-27,0.8888890147209167
+396197,LRCX,1987-10-28,0.9444440007209778
+396198,LRCX,1987-10-29,1.305556058883667
+396199,LRCX,1987-10-30,1.444443941116333
+396200,LRCX,1987-11-02,1.25
+396201,LRCX,1987-11-03,1.194443941116333
+396202,LRCX,1987-11-04,1.194443941116333
+396203,LRCX,1987-11-05,1.2222219705581665
+396204,LRCX,1987-11-06,1.0833330154418943
+396205,LRCX,1987-11-09,1.111111044883728
+396206,LRCX,1987-11-10,1.138888955116272
+396207,LRCX,1987-11-11,1.2222219705581665
+396208,LRCX,1987-11-12,1.2222219705581665
+396209,LRCX,1987-11-13,1.1666669845581057
+396210,LRCX,1987-11-16,1.194443941116333
+396211,LRCX,1987-11-17,1.138888955116272
+396212,LRCX,1987-11-18,1.111111044883728
+396213,LRCX,1987-11-19,1.0833330154418943
+396214,LRCX,1987-11-20,1.111111044883728
+396215,LRCX,1987-11-23,1.0833330154418943
+396216,LRCX,1987-11-24,1.0833330154418943
+396217,LRCX,1987-11-25,1.0833330154418943
+396218,LRCX,1987-11-27,1.0277780294418335
+396219,LRCX,1987-11-30,1.0277780294418335
+396220,LRCX,1987-12-01,1.0277780294418335
+396221,LRCX,1987-12-02,1.055556058883667
+396222,LRCX,1987-12-03,1.0277780294418335
+396223,LRCX,1987-12-04,1.0
+396224,LRCX,1987-12-07,1.0
+396225,LRCX,1987-12-08,1.111111044883728
+396226,LRCX,1987-12-09,1.111111044883728
+396227,LRCX,1987-12-10,1.1666669845581057
+396228,LRCX,1987-12-11,1.2222219705581665
+396229,LRCX,1987-12-14,1.2777780294418335
+396230,LRCX,1987-12-15,1.4722219705581665
+396231,LRCX,1987-12-16,1.611111044883728
+396232,LRCX,1987-12-17,1.638888955116272
+396233,LRCX,1987-12-18,1.694443941116333
+396234,LRCX,1987-12-21,1.638888955116272
+396235,LRCX,1987-12-22,1.611111044883728
+396236,LRCX,1987-12-23,1.555556058883667
+396237,LRCX,1987-12-24,1.5833330154418943
+396238,LRCX,1987-12-28,1.555556058883667
+396239,LRCX,1987-12-29,1.555556058883667
+396240,LRCX,1987-12-30,1.555556058883667
+396241,LRCX,1987-12-31,1.5833330154418943
+396242,LRCX,1988-01-04,1.6666669845581057
+396243,LRCX,1988-01-05,1.6666669845581057
+396244,LRCX,1988-01-06,1.555556058883667
+396245,LRCX,1988-01-07,1.555556058883667
+396246,LRCX,1988-01-08,1.4722219705581665
+396247,LRCX,1988-01-11,1.4722219705581665
+396248,LRCX,1988-01-12,1.388888955116272
+396249,LRCX,1988-01-13,1.388888955116272
+396250,LRCX,1988-01-14,1.5
+396251,LRCX,1988-01-15,1.5
+396252,LRCX,1988-01-18,1.5
+396253,LRCX,1988-01-19,1.555556058883667
+396254,LRCX,1988-01-20,1.5277780294418335
+396255,LRCX,1988-01-21,1.5277780294418335
+396256,LRCX,1988-01-22,1.555556058883667
+396257,LRCX,1988-01-25,1.388888955116272
+396258,LRCX,1988-01-26,1.305556058883667
+396259,LRCX,1988-01-27,1.305556058883667
+396260,LRCX,1988-01-28,1.3333330154418943
+396261,LRCX,1988-01-29,1.3333330154418943
+396262,LRCX,1988-02-01,1.2222219705581665
+396263,LRCX,1988-02-02,1.2777780294418335
+396264,LRCX,1988-02-03,1.194443941116333
+396265,LRCX,1988-02-04,1.305556058883667
+396266,LRCX,1988-02-05,1.305556058883667
+396267,LRCX,1988-02-08,1.3333330154418943
+396268,LRCX,1988-02-09,1.3333330154418943
+396269,LRCX,1988-02-10,1.3333330154418943
+396270,LRCX,1988-02-11,1.3333330154418943
+396271,LRCX,1988-02-12,1.3333330154418943
+396272,LRCX,1988-02-16,1.361111044883728
+396273,LRCX,1988-02-17,1.388888955116272
+396274,LRCX,1988-02-18,1.5
+396275,LRCX,1988-02-19,1.5277780294418335
+396276,LRCX,1988-02-22,1.444443941116333
+396277,LRCX,1988-02-23,1.361111044883728
+396278,LRCX,1988-02-24,1.3333330154418943
+396279,LRCX,1988-02-25,1.361111044883728
+396280,LRCX,1988-02-26,1.305556058883667
+396281,LRCX,1988-02-29,1.3333330154418943
+396282,LRCX,1988-03-01,1.361111044883728
+396283,LRCX,1988-03-02,1.388888955116272
+396284,LRCX,1988-03-03,1.4722219705581665
+396285,LRCX,1988-03-04,1.5277780294418335
+396286,LRCX,1988-03-07,1.555556058883667
+396287,LRCX,1988-03-08,1.555556058883667
+396288,LRCX,1988-03-09,1.5833330154418943
+396289,LRCX,1988-03-10,1.555556058883667
+396290,LRCX,1988-03-11,1.5833330154418943
+396291,LRCX,1988-03-14,1.5277780294418335
+396292,LRCX,1988-03-15,1.555556058883667
+396293,LRCX,1988-03-16,1.5277780294418335
+396294,LRCX,1988-03-17,1.5277780294418335
+396295,LRCX,1988-03-18,1.5277780294418335
+396296,LRCX,1988-03-21,1.4166669845581057
+396297,LRCX,1988-03-22,1.5
+396298,LRCX,1988-03-23,1.444443941116333
+396299,LRCX,1988-03-24,1.305556058883667
+396300,LRCX,1988-03-25,1.305556058883667
+396301,LRCX,1988-03-28,1.305556058883667
+396302,LRCX,1988-03-29,1.361111044883728
+396303,LRCX,1988-03-30,1.4722219705581665
+396304,LRCX,1988-03-31,1.4722219705581665
+396305,LRCX,1988-04-04,1.4166669845581057
+396306,LRCX,1988-04-05,1.4166669845581057
+396307,LRCX,1988-04-06,1.388888955116272
+396308,LRCX,1988-04-07,1.4166669845581057
+396309,LRCX,1988-04-08,1.388888955116272
+396310,LRCX,1988-04-11,1.486111044883728
+396311,LRCX,1988-04-12,1.5277780294418335
+396312,LRCX,1988-04-13,1.5833330154418943
+396313,LRCX,1988-04-14,1.5277780294418335
+396314,LRCX,1988-04-15,1.555556058883667
+396315,LRCX,1988-04-18,1.5833330154418943
+396316,LRCX,1988-04-19,1.555556058883667
+396317,LRCX,1988-04-20,1.5
+396318,LRCX,1988-04-21,1.555556058883667
+396319,LRCX,1988-04-22,1.555556058883667
+396320,LRCX,1988-04-25,1.5833330154418943
+396321,LRCX,1988-04-26,1.6666669845581057
+396322,LRCX,1988-04-27,1.611111044883728
+396323,LRCX,1988-04-28,1.805556058883667
+396324,LRCX,1988-04-29,1.861111044883728
+396325,LRCX,1988-05-02,1.8333330154418943
+396326,LRCX,1988-05-03,1.888888955116272
+396327,LRCX,1988-05-04,1.861111044883728
+396328,LRCX,1988-05-05,1.888888955116272
+396329,LRCX,1988-05-06,1.888888955116272
+396330,LRCX,1988-05-09,1.7777780294418335
+396331,LRCX,1988-05-10,1.75
+396332,LRCX,1988-05-11,1.6666669845581057
+396333,LRCX,1988-05-12,1.7222219705581665
+396334,LRCX,1988-05-13,1.75
+396335,LRCX,1988-05-16,1.7222219705581665
+396336,LRCX,1988-05-17,1.5833330154418943
+396337,LRCX,1988-05-18,1.555556058883667
+396338,LRCX,1988-05-19,1.5
+396339,LRCX,1988-05-20,1.5
+396340,LRCX,1988-05-23,1.444443941116333
+396341,LRCX,1988-05-24,1.5
+396342,LRCX,1988-05-25,1.6527780294418335
+396343,LRCX,1988-05-26,1.611111044883728
+396344,LRCX,1988-05-27,1.638888955116272
+396345,LRCX,1988-05-31,1.5833330154418943
+396346,LRCX,1988-06-01,1.611111044883728
+396347,LRCX,1988-06-02,1.5277780294418335
+396348,LRCX,1988-06-03,1.5833330154418943
+396349,LRCX,1988-06-06,1.5833330154418943
+396350,LRCX,1988-06-07,1.5833330154418943
+396351,LRCX,1988-06-08,1.638888955116272
+396352,LRCX,1988-06-09,1.694443941116333
+396353,LRCX,1988-06-10,1.7777780294418335
+396354,LRCX,1988-06-13,1.861111044883728
+396355,LRCX,1988-06-14,1.9166669845581052
+396356,LRCX,1988-06-15,1.861111044883728
+396357,LRCX,1988-06-16,1.75
+396358,LRCX,1988-06-17,1.6666669845581057
+396359,LRCX,1988-06-20,1.694443941116333
+396360,LRCX,1988-06-21,1.6666669845581057
+396361,LRCX,1988-06-22,1.638888955116272
+396362,LRCX,1988-06-23,1.75
+396363,LRCX,1988-06-24,1.7777780294418335
+396364,LRCX,1988-06-27,1.7777780294418335
+396365,LRCX,1988-06-28,1.805556058883667
+396366,LRCX,1988-06-29,1.75
+396367,LRCX,1988-06-30,1.8333330154418943
+396368,LRCX,1988-07-01,1.8333330154418943
+396369,LRCX,1988-07-05,1.8333330154418943
+396370,LRCX,1988-07-06,1.8333330154418943
+396371,LRCX,1988-07-07,1.944443941116333
+396372,LRCX,1988-07-08,1.944443941116333
+396373,LRCX,1988-07-11,1.7777780294418335
+396374,LRCX,1988-07-12,1.7777780294418335
+396375,LRCX,1988-07-13,1.7777780294418335
+396376,LRCX,1988-07-14,1.805556058883667
+396377,LRCX,1988-07-15,1.75
+396378,LRCX,1988-07-18,1.6666669845581057
+396379,LRCX,1988-07-19,1.7222219705581665
+396380,LRCX,1988-07-20,1.75
+396381,LRCX,1988-07-21,1.694443941116333
+396382,LRCX,1988-07-22,1.75
+396383,LRCX,1988-07-25,1.736111044883728
+396384,LRCX,1988-07-26,1.75
+396385,LRCX,1988-07-27,1.7222219705581665
+396386,LRCX,1988-07-28,1.6666669845581057
+396387,LRCX,1988-07-29,1.694443941116333
+396388,LRCX,1988-08-01,1.638888955116272
+396389,LRCX,1988-08-02,1.6666669845581057
+396390,LRCX,1988-08-03,1.569443941116333
+396391,LRCX,1988-08-04,1.555556058883667
+396392,LRCX,1988-08-05,1.611111044883728
+396393,LRCX,1988-08-08,1.611111044883728
+396394,LRCX,1988-08-09,1.5833330154418943
+396395,LRCX,1988-08-10,1.555556058883667
+396396,LRCX,1988-08-11,1.5277780294418335
+396397,LRCX,1988-08-12,1.569443941116333
+396398,LRCX,1988-08-15,1.5277780294418335
+396399,LRCX,1988-08-16,1.555556058883667
+396400,LRCX,1988-08-17,1.5
+396401,LRCX,1988-08-18,1.5833330154418943
+396402,LRCX,1988-08-19,1.5833330154418943
+396403,LRCX,1988-08-22,1.5
+396404,LRCX,1988-08-23,1.4722219705581665
+396405,LRCX,1988-08-24,1.555556058883667
+396406,LRCX,1988-08-25,1.555556058883667
+396407,LRCX,1988-08-26,1.5833330154418943
+396408,LRCX,1988-08-29,1.555556058883667
+396409,LRCX,1988-08-30,1.611111044883728
+396410,LRCX,1988-08-31,1.611111044883728
+396411,LRCX,1988-09-01,1.555556058883667
+396412,LRCX,1988-09-02,1.5833330154418943
+396413,LRCX,1988-09-06,1.5833330154418943
+396414,LRCX,1988-09-07,1.555556058883667
+396415,LRCX,1988-09-08,1.555556058883667
+396416,LRCX,1988-09-09,1.555556058883667
+396417,LRCX,1988-09-12,1.555556058883667
+396418,LRCX,1988-09-13,1.5833330154418943
+396419,LRCX,1988-09-14,1.5833330154418943
+396420,LRCX,1988-09-15,1.5277780294418335
+396421,LRCX,1988-09-16,1.5
+396422,LRCX,1988-09-19,1.5
+396423,LRCX,1988-09-20,1.4722219705581665
+396424,LRCX,1988-09-21,1.444443941116333
+396425,LRCX,1988-09-22,1.4722219705581665
+396426,LRCX,1988-09-23,1.4722219705581665
+396427,LRCX,1988-09-26,1.4166669845581057
+396428,LRCX,1988-09-27,1.4166669845581057
+396429,LRCX,1988-09-28,1.4166669845581057
+396430,LRCX,1988-09-29,1.361111044883728
+396431,LRCX,1988-09-30,1.388888955116272
+396432,LRCX,1988-10-03,1.361111044883728
+396433,LRCX,1988-10-04,1.4722219705581665
+396434,LRCX,1988-10-05,1.194443941116333
+396435,LRCX,1988-10-06,1.194443941116333
+396436,LRCX,1988-10-07,1.194443941116333
+396437,LRCX,1988-10-10,1.111111044883728
+396438,LRCX,1988-10-11,1.1666669845581057
+396439,LRCX,1988-10-12,1.194443941116333
+396440,LRCX,1988-10-13,1.25
+396441,LRCX,1988-10-14,1.25
+396442,LRCX,1988-10-17,1.2222219705581665
+396443,LRCX,1988-10-18,1.2222219705581665
+396444,LRCX,1988-10-19,1.2777780294418335
+396445,LRCX,1988-10-20,1.25
+396446,LRCX,1988-10-21,1.25
+396447,LRCX,1988-10-24,1.4166669845581057
+396448,LRCX,1988-10-25,1.361111044883728
+396449,LRCX,1988-10-26,1.361111044883728
+396450,LRCX,1988-10-27,1.2777780294418335
+396451,LRCX,1988-10-28,1.2777780294418335
+396452,LRCX,1988-10-31,1.4166669845581057
+396453,LRCX,1988-11-01,1.444443941116333
+396454,LRCX,1988-11-02,1.388888955116272
+396455,LRCX,1988-11-03,1.444443941116333
+396456,LRCX,1988-11-04,1.388888955116272
+396457,LRCX,1988-11-07,1.388888955116272
+396458,LRCX,1988-11-08,1.4166669845581057
+396459,LRCX,1988-11-09,1.5277780294418335
+396460,LRCX,1988-11-10,1.444443941116333
+396461,LRCX,1988-11-11,1.4722219705581665
+396462,LRCX,1988-11-14,1.555556058883667
+396463,LRCX,1988-11-15,1.5277780294418335
+396464,LRCX,1988-11-16,1.5277780294418335
+396465,LRCX,1988-11-17,1.5
+396466,LRCX,1988-11-18,1.444443941116333
+396467,LRCX,1988-11-21,1.4166669845581057
+396468,LRCX,1988-11-22,1.444443941116333
+396469,LRCX,1988-11-23,1.361111044883728
+396470,LRCX,1988-11-25,1.388888955116272
+396471,LRCX,1988-11-28,1.361111044883728
+396472,LRCX,1988-11-29,1.4166669845581057
+396473,LRCX,1988-11-30,1.4166669845581057
+396474,LRCX,1988-12-01,1.5
+396475,LRCX,1988-12-02,1.611111044883728
+396476,LRCX,1988-12-05,1.5833330154418943
+396477,LRCX,1988-12-06,1.555556058883667
+396478,LRCX,1988-12-07,1.555556058883667
+396479,LRCX,1988-12-08,1.5277780294418335
+396480,LRCX,1988-12-09,1.4722219705581665
+396481,LRCX,1988-12-12,1.4722219705581665
+396482,LRCX,1988-12-13,1.555556058883667
+396483,LRCX,1988-12-14,1.5
+396484,LRCX,1988-12-15,1.5833330154418943
+396485,LRCX,1988-12-16,1.5833330154418943
+396486,LRCX,1988-12-19,1.611111044883728
+396487,LRCX,1988-12-20,1.611111044883728
+396488,LRCX,1988-12-21,1.611111044883728
+396489,LRCX,1988-12-22,1.5833330154418943
+396490,LRCX,1988-12-23,1.638888955116272
+396491,LRCX,1988-12-27,1.6666669845581057
+396492,LRCX,1988-12-28,1.6666669845581057
+396493,LRCX,1988-12-29,1.7222219705581665
+396494,LRCX,1988-12-30,1.7777780294418335
+396495,LRCX,1989-01-03,1.6666669845581057
+396496,LRCX,1989-01-04,1.7222219705581665
+396497,LRCX,1989-01-05,1.694443941116333
+396498,LRCX,1989-01-06,1.6666669845581057
+396499,LRCX,1989-01-09,1.611111044883728
+396500,LRCX,1989-01-10,1.638888955116272
+396501,LRCX,1989-01-11,1.638888955116272
+396502,LRCX,1989-01-12,1.6666669845581057
+396503,LRCX,1989-01-13,1.638888955116272
+396504,LRCX,1989-01-16,1.611111044883728
+396505,LRCX,1989-01-17,1.638888955116272
+396506,LRCX,1989-01-18,1.638888955116272
+396507,LRCX,1989-01-19,1.694443941116333
+396508,LRCX,1989-01-20,1.694443941116333
+396509,LRCX,1989-01-23,1.694443941116333
+396510,LRCX,1989-01-24,1.7222219705581665
+396511,LRCX,1989-01-25,1.7777780294418335
+396512,LRCX,1989-01-26,1.805556058883667
+396513,LRCX,1989-01-27,1.75
+396514,LRCX,1989-01-30,1.7777780294418335
+396515,LRCX,1989-01-31,1.75
+396516,LRCX,1989-02-01,1.805556058883667
+396517,LRCX,1989-02-02,1.888888955116272
+396518,LRCX,1989-02-03,1.861111044883728
+396519,LRCX,1989-02-06,1.861111044883728
+396520,LRCX,1989-02-07,1.8333330154418943
+396521,LRCX,1989-02-08,1.861111044883728
+396522,LRCX,1989-02-09,1.861111044883728
+396523,LRCX,1989-02-10,1.75
+396524,LRCX,1989-02-13,1.7222219705581665
+396525,LRCX,1989-02-14,1.7222219705581665
+396526,LRCX,1989-02-15,1.7222219705581665
+396527,LRCX,1989-02-16,1.7222219705581665
+396528,LRCX,1989-02-17,1.75
+396529,LRCX,1989-02-21,1.694443941116333
+396530,LRCX,1989-02-22,1.7222219705581665
+396531,LRCX,1989-02-23,1.7777780294418335
+396532,LRCX,1989-02-24,1.7777780294418335
+396533,LRCX,1989-02-27,1.805556058883667
+396534,LRCX,1989-02-28,1.7777780294418335
+396535,LRCX,1989-03-01,1.694443941116333
+396536,LRCX,1989-03-02,1.694443941116333
+396537,LRCX,1989-03-03,1.694443941116333
+396538,LRCX,1989-03-06,1.7222219705581665
+396539,LRCX,1989-03-07,1.694443941116333
+396540,LRCX,1989-03-08,1.694443941116333
+396541,LRCX,1989-03-09,1.611111044883728
+396542,LRCX,1989-03-10,1.611111044883728
+396543,LRCX,1989-03-13,1.638888955116272
+396544,LRCX,1989-03-14,1.638888955116272
+396545,LRCX,1989-03-15,1.4722219705581665
+396546,LRCX,1989-03-16,1.5
+396547,LRCX,1989-03-17,1.4166669845581057
+396548,LRCX,1989-03-20,1.361111044883728
+396549,LRCX,1989-03-21,1.5
+396550,LRCX,1989-03-22,1.444443941116333
+396551,LRCX,1989-03-23,1.444443941116333
+396552,LRCX,1989-03-27,1.444443941116333
+396553,LRCX,1989-03-28,1.444443941116333
+396554,LRCX,1989-03-29,1.444443941116333
+396555,LRCX,1989-03-30,1.444443941116333
+396556,LRCX,1989-03-31,1.444443941116333
+396557,LRCX,1989-04-03,1.4166669845581057
+396558,LRCX,1989-04-04,1.4722219705581665
+396559,LRCX,1989-04-05,1.5
+396560,LRCX,1989-04-06,1.5
+396561,LRCX,1989-04-07,1.5277780294418335
+396562,LRCX,1989-04-10,1.555556058883667
+396563,LRCX,1989-04-11,1.5833330154418943
+396564,LRCX,1989-04-12,1.638888955116272
+396565,LRCX,1989-04-13,1.638888955116272
+396566,LRCX,1989-04-14,1.7222219705581665
+396567,LRCX,1989-04-17,1.694443941116333
+396568,LRCX,1989-04-18,1.7222219705581665
+396569,LRCX,1989-04-19,1.694443941116333
+396570,LRCX,1989-04-20,1.6666669845581057
+396571,LRCX,1989-04-21,1.6666669845581057
+396572,LRCX,1989-04-24,1.6666669845581057
+396573,LRCX,1989-04-25,1.7222219705581665
+396574,LRCX,1989-04-26,1.75
+396575,LRCX,1989-04-27,1.75
+396576,LRCX,1989-04-28,1.7222219705581665
+396577,LRCX,1989-05-01,1.694443941116333
+396578,LRCX,1989-05-02,1.7222219705581665
+396579,LRCX,1989-05-03,1.75
+396580,LRCX,1989-05-04,1.861111044883728
+396581,LRCX,1989-05-05,1.805556058883667
+396582,LRCX,1989-05-08,1.75
+396583,LRCX,1989-05-09,1.7777780294418335
+396584,LRCX,1989-05-10,1.861111044883728
+396585,LRCX,1989-05-11,1.888888955116272
+396586,LRCX,1989-05-12,2.055556058883667
+396587,LRCX,1989-05-15,2.055556058883667
+396588,LRCX,1989-05-16,2.027777910232544
+396589,LRCX,1989-05-17,2.055556058883667
+396590,LRCX,1989-05-18,2.055556058883667
+396591,LRCX,1989-05-19,2.0833330154418945
+396592,LRCX,1989-05-22,2.0833330154418945
+396593,LRCX,1989-05-23,2.027777910232544
+396594,LRCX,1989-05-24,2.0833330154418945
+396595,LRCX,1989-05-25,2.0833330154418945
+396596,LRCX,1989-05-26,2.0833330154418945
+396597,LRCX,1989-05-30,2.1111109256744385
+396598,LRCX,1989-05-31,2.138889074325561
+396599,LRCX,1989-06-01,2.1111109256744385
+396600,LRCX,1989-06-02,2.0833330154418945
+396601,LRCX,1989-06-05,2.0
+396602,LRCX,1989-06-06,2.0
+396603,LRCX,1989-06-07,1.9166669845581052
+396604,LRCX,1989-06-08,1.944443941116333
+396605,LRCX,1989-06-09,1.9166669845581052
+396606,LRCX,1989-06-12,1.9166669845581052
+396607,LRCX,1989-06-13,1.8333330154418943
+396608,LRCX,1989-06-14,1.861111044883728
+396609,LRCX,1989-06-15,1.861111044883728
+396610,LRCX,1989-06-16,1.888888955116272
+396611,LRCX,1989-06-19,1.9166669845581052
+396612,LRCX,1989-06-20,1.9166669845581052
+396613,LRCX,1989-06-21,1.9166669845581052
+396614,LRCX,1989-06-22,1.888888955116272
+396615,LRCX,1989-06-23,1.8333330154418943
+396616,LRCX,1989-06-26,1.861111044883728
+396617,LRCX,1989-06-27,1.888888955116272
+396618,LRCX,1989-06-28,1.7777780294418335
+396619,LRCX,1989-06-29,1.805556058883667
+396620,LRCX,1989-06-30,1.7222219705581665
+396621,LRCX,1989-07-03,1.7777780294418335
+396622,LRCX,1989-07-05,1.7777780294418335
+396623,LRCX,1989-07-06,1.805556058883667
+396624,LRCX,1989-07-07,1.8333330154418943
+396625,LRCX,1989-07-10,1.861111044883728
+396626,LRCX,1989-07-11,1.9166669845581052
+396627,LRCX,1989-07-12,1.944443941116333
+396628,LRCX,1989-07-13,2.0
+396629,LRCX,1989-07-14,1.9166669845581052
+396630,LRCX,1989-07-17,1.888888955116272
+396631,LRCX,1989-07-18,1.888888955116272
+396632,LRCX,1989-07-19,1.805556058883667
+396633,LRCX,1989-07-20,1.805556058883667
+396634,LRCX,1989-07-21,1.8333330154418943
+396635,LRCX,1989-07-24,1.8333330154418943
+396636,LRCX,1989-07-25,1.7777780294418335
+396637,LRCX,1989-07-26,1.805556058883667
+396638,LRCX,1989-07-27,1.805556058883667
+396639,LRCX,1989-07-28,1.861111044883728
+396640,LRCX,1989-07-31,1.8333330154418943
+396641,LRCX,1989-08-01,1.75
+396642,LRCX,1989-08-02,1.75
+396643,LRCX,1989-08-03,1.805556058883667
+396644,LRCX,1989-08-04,1.861111044883728
+396645,LRCX,1989-08-07,1.888888955116272
+396646,LRCX,1989-08-08,1.9166669845581052
+396647,LRCX,1989-08-09,1.888888955116272
+396648,LRCX,1989-08-10,1.861111044883728
+396649,LRCX,1989-08-11,1.8333330154418943
+396650,LRCX,1989-08-14,1.7777780294418335
+396651,LRCX,1989-08-15,1.8333330154418943
+396652,LRCX,1989-08-16,1.8333330154418943
+396653,LRCX,1989-08-17,1.805556058883667
+396654,LRCX,1989-08-18,1.805556058883667
+396655,LRCX,1989-08-21,1.75
+396656,LRCX,1989-08-22,1.7222219705581665
+396657,LRCX,1989-08-23,1.7777780294418335
+396658,LRCX,1989-08-24,1.9166669845581052
+396659,LRCX,1989-08-25,1.805556058883667
+396660,LRCX,1989-08-28,1.8333330154418943
+396661,LRCX,1989-08-29,1.805556058883667
+396662,LRCX,1989-08-30,1.75
+396663,LRCX,1989-08-31,1.7777780294418335
+396664,LRCX,1989-09-01,1.8333330154418943
+396665,LRCX,1989-09-05,1.7777780294418335
+396666,LRCX,1989-09-06,1.7777780294418335
+396667,LRCX,1989-09-07,1.7777780294418335
+396668,LRCX,1989-09-08,1.7777780294418335
+396669,LRCX,1989-09-11,1.75
+396670,LRCX,1989-09-12,1.805556058883667
+396671,LRCX,1989-09-13,1.75
+396672,LRCX,1989-09-14,1.75
+396673,LRCX,1989-09-15,1.7777780294418335
+396674,LRCX,1989-09-18,1.75
+396675,LRCX,1989-09-19,1.7222219705581665
+396676,LRCX,1989-09-20,1.7222219705581665
+396677,LRCX,1989-09-21,1.75
+396678,LRCX,1989-09-22,1.7222219705581665
+396679,LRCX,1989-09-25,1.694443941116333
+396680,LRCX,1989-09-26,1.694443941116333
+396681,LRCX,1989-09-27,1.6666669845581057
+396682,LRCX,1989-09-28,1.444443941116333
+396683,LRCX,1989-09-29,1.444443941116333
+396684,LRCX,1989-10-02,1.4166669845581057
+396685,LRCX,1989-10-03,1.4166669845581057
+396686,LRCX,1989-10-04,1.4166669845581057
+396687,LRCX,1989-10-05,1.361111044883728
+396688,LRCX,1989-10-06,1.4166669845581057
+396689,LRCX,1989-10-09,1.444443941116333
+396690,LRCX,1989-10-10,1.4722219705581665
+396691,LRCX,1989-10-11,1.444443941116333
+396692,LRCX,1989-10-12,1.388888955116272
+396693,LRCX,1989-10-13,1.3333330154418943
+396694,LRCX,1989-10-16,1.3333330154418943
+396695,LRCX,1989-10-17,1.3333330154418943
+396696,LRCX,1989-10-18,1.361111044883728
+396697,LRCX,1989-10-19,1.4166669845581057
+396698,LRCX,1989-10-20,1.444443941116333
+396699,LRCX,1989-10-23,1.388888955116272
+396700,LRCX,1989-10-24,1.305556058883667
+396701,LRCX,1989-10-25,1.4166669845581057
+396702,LRCX,1989-10-26,1.444443941116333
+396703,LRCX,1989-10-27,1.388888955116272
+396704,LRCX,1989-10-30,1.361111044883728
+396705,LRCX,1989-10-31,1.388888955116272
+396706,LRCX,1989-11-01,1.361111044883728
+396707,LRCX,1989-11-02,1.3333330154418943
+396708,LRCX,1989-11-03,1.3333330154418943
+396709,LRCX,1989-11-06,1.361111044883728
+396710,LRCX,1989-11-07,1.3333330154418943
+396711,LRCX,1989-11-08,1.305556058883667
+396712,LRCX,1989-11-09,1.3333330154418943
+396713,LRCX,1989-11-10,1.25
+396714,LRCX,1989-11-13,1.2222219705581665
+396715,LRCX,1989-11-14,1.2222219705581665
+396716,LRCX,1989-11-15,1.2222219705581665
+396717,LRCX,1989-11-16,1.194443941116333
+396718,LRCX,1989-11-17,1.194443941116333
+396719,LRCX,1989-11-20,1.138888955116272
+396720,LRCX,1989-11-21,1.138888955116272
+396721,LRCX,1989-11-22,1.138888955116272
+396722,LRCX,1989-11-24,1.1666669845581057
+396723,LRCX,1989-11-27,1.1666669845581057
+396724,LRCX,1989-11-28,1.194443941116333
+396725,LRCX,1989-11-29,1.111111044883728
+396726,LRCX,1989-11-30,1.138888955116272
+396727,LRCX,1989-12-01,1.1666669845581057
+396728,LRCX,1989-12-04,1.194443941116333
+396729,LRCX,1989-12-05,1.138888955116272
+396730,LRCX,1989-12-06,1.111111044883728
+396731,LRCX,1989-12-07,1.138888955116272
+396732,LRCX,1989-12-08,1.138888955116272
+396733,LRCX,1989-12-11,1.1666669845581057
+396734,LRCX,1989-12-12,1.194443941116333
+396735,LRCX,1989-12-13,1.1666669845581057
+396736,LRCX,1989-12-14,1.138888955116272
+396737,LRCX,1989-12-15,1.138888955116272
+396738,LRCX,1989-12-18,1.1666669845581057
+396739,LRCX,1989-12-19,1.1666669845581057
+396740,LRCX,1989-12-20,1.1666669845581057
+396741,LRCX,1989-12-21,1.138888955116272
+396742,LRCX,1989-12-22,1.138888955116272
+396743,LRCX,1989-12-26,1.194443941116333
+396744,LRCX,1989-12-27,1.194443941116333
+396745,LRCX,1989-12-28,1.138888955116272
+396746,LRCX,1989-12-29,1.194443941116333
+396747,LRCX,1990-01-02,1.25
+396748,LRCX,1990-01-03,1.2222219705581665
+396749,LRCX,1990-01-04,1.111111044883728
+396750,LRCX,1990-01-05,1.111111044883728
+396751,LRCX,1990-01-08,1.111111044883728
+396752,LRCX,1990-01-09,1.1666669845581057
+396753,LRCX,1990-01-10,1.194443941116333
+396754,LRCX,1990-01-11,1.194443941116333
+396755,LRCX,1990-01-12,1.194443941116333
+396756,LRCX,1990-01-15,1.194443941116333
+396757,LRCX,1990-01-16,1.25
+396758,LRCX,1990-01-17,1.25
+396759,LRCX,1990-01-18,1.25
+396760,LRCX,1990-01-19,1.25
+396761,LRCX,1990-01-22,1.194443941116333
+396762,LRCX,1990-01-23,1.25
+396763,LRCX,1990-01-24,1.194443941116333
+396764,LRCX,1990-01-25,1.1666669845581057
+396765,LRCX,1990-01-26,1.1666669845581057
+396766,LRCX,1990-01-29,1.194443941116333
+396767,LRCX,1990-01-30,1.194443941116333
+396768,LRCX,1990-01-31,1.194443941116333
+396769,LRCX,1990-02-01,1.2222219705581665
+396770,LRCX,1990-02-02,1.2777780294418335
+396771,LRCX,1990-02-05,1.2777780294418335
+396772,LRCX,1990-02-06,1.25
+396773,LRCX,1990-02-07,1.2777780294418335
+396774,LRCX,1990-02-08,1.2777780294418335
+396775,LRCX,1990-02-09,1.4166669845581057
+396776,LRCX,1990-02-12,1.4722219705581665
+396777,LRCX,1990-02-13,1.4166669845581057
+396778,LRCX,1990-02-14,1.361111044883728
+396779,LRCX,1990-02-15,1.444443941116333
+396780,LRCX,1990-02-16,1.4166669845581057
+396781,LRCX,1990-02-20,1.361111044883728
+396782,LRCX,1990-02-21,1.4166669845581057
+396783,LRCX,1990-02-22,1.444443941116333
+396784,LRCX,1990-02-23,1.5
+396785,LRCX,1990-02-26,1.5
+396786,LRCX,1990-02-27,1.444443941116333
+396787,LRCX,1990-02-28,1.444443941116333
+396788,LRCX,1990-03-01,1.444443941116333
+396789,LRCX,1990-03-02,1.444443941116333
+396790,LRCX,1990-03-05,1.4722219705581665
+396791,LRCX,1990-03-06,1.5
+396792,LRCX,1990-03-07,1.4722219705581665
+396793,LRCX,1990-03-08,1.4722219705581665
+396794,LRCX,1990-03-09,1.4722219705581665
+396795,LRCX,1990-03-12,1.305556058883667
+396796,LRCX,1990-03-13,1.25
+396797,LRCX,1990-03-14,1.305556058883667
+396798,LRCX,1990-03-15,1.25
+396799,LRCX,1990-03-16,1.305556058883667
+396800,LRCX,1990-03-19,1.2777780294418335
+396801,LRCX,1990-03-20,1.388888955116272
+396802,LRCX,1990-03-21,1.444443941116333
+396803,LRCX,1990-03-22,1.5
+396804,LRCX,1990-03-23,1.5
+396805,LRCX,1990-03-26,1.638888955116272
+396806,LRCX,1990-03-27,1.638888955116272
+396807,LRCX,1990-03-28,1.638888955116272
+396808,LRCX,1990-03-29,1.611111044883728
+396809,LRCX,1990-03-30,1.638888955116272
+396810,LRCX,1990-04-02,1.555556058883667
+396811,LRCX,1990-04-03,1.611111044883728
+396812,LRCX,1990-04-04,1.5833330154418943
+396813,LRCX,1990-04-05,1.611111044883728
+396814,LRCX,1990-04-06,1.5833330154418943
+396815,LRCX,1990-04-09,1.611111044883728
+396816,LRCX,1990-04-10,1.611111044883728
+396817,LRCX,1990-04-11,1.611111044883728
+396818,LRCX,1990-04-12,1.638888955116272
+396819,LRCX,1990-04-16,1.638888955116272
+396820,LRCX,1990-04-17,1.611111044883728
+396821,LRCX,1990-04-18,1.611111044883728
+396822,LRCX,1990-04-19,1.611111044883728
+396823,LRCX,1990-04-20,1.5277780294418335
+396824,LRCX,1990-04-23,1.4722219705581665
+396825,LRCX,1990-04-24,1.4722219705581665
+396826,LRCX,1990-04-25,1.4722219705581665
+396827,LRCX,1990-04-26,1.4722219705581665
+396828,LRCX,1990-04-27,1.5
+396829,LRCX,1990-04-30,1.444443941116333
+396830,LRCX,1990-05-01,1.4722219705581665
+396831,LRCX,1990-05-02,1.5277780294418335
+396832,LRCX,1990-05-03,1.5277780294418335
+396833,LRCX,1990-05-04,1.555556058883667
+396834,LRCX,1990-05-07,1.5833330154418943
+396835,LRCX,1990-05-08,1.5833330154418943
+396836,LRCX,1990-05-09,1.5833330154418943
+396837,LRCX,1990-05-10,1.638888955116272
+396838,LRCX,1990-05-11,1.694443941116333
+396839,LRCX,1990-05-14,1.75
+396840,LRCX,1990-05-15,1.694443941116333
+396841,LRCX,1990-05-16,1.694443941116333
+396842,LRCX,1990-05-17,1.805556058883667
+396843,LRCX,1990-05-18,1.805556058883667
+396844,LRCX,1990-05-21,1.7777780294418335
+396845,LRCX,1990-05-22,1.75
+396846,LRCX,1990-05-23,1.888888955116272
+396847,LRCX,1990-05-24,1.9722219705581665
+396848,LRCX,1990-05-25,1.9166669845581052
+396849,LRCX,1990-05-29,1.9166669845581052
+396850,LRCX,1990-05-30,1.9166669845581052
+396851,LRCX,1990-05-31,1.861111044883728
+396852,LRCX,1990-06-01,1.861111044883728
+396853,LRCX,1990-06-04,1.888888955116272
+396854,LRCX,1990-06-05,1.7222219705581665
+396855,LRCX,1990-06-06,1.638888955116272
+396856,LRCX,1990-06-07,1.611111044883728
+396857,LRCX,1990-06-08,1.555556058883667
+396858,LRCX,1990-06-11,1.5833330154418943
+396859,LRCX,1990-06-12,1.5833330154418943
+396860,LRCX,1990-06-13,1.5833330154418943
+396861,LRCX,1990-06-14,1.5
+396862,LRCX,1990-06-15,1.5277780294418335
+396863,LRCX,1990-06-18,1.388888955116272
+396864,LRCX,1990-06-19,1.444443941116333
+396865,LRCX,1990-06-20,1.444443941116333
+396866,LRCX,1990-06-21,1.388888955116272
+396867,LRCX,1990-06-22,1.361111044883728
+396868,LRCX,1990-06-25,1.361111044883728
+396869,LRCX,1990-06-26,1.3333330154418943
+396870,LRCX,1990-06-27,1.361111044883728
+396871,LRCX,1990-06-28,1.361111044883728
+396872,LRCX,1990-06-29,1.361111044883728
+396873,LRCX,1990-07-02,1.305556058883667
+396874,LRCX,1990-07-03,1.361111044883728
+396875,LRCX,1990-07-05,1.305556058883667
+396876,LRCX,1990-07-06,1.4166669845581057
+396877,LRCX,1990-07-09,1.4166669845581057
+396878,LRCX,1990-07-10,1.4166669845581057
+396879,LRCX,1990-07-11,1.4166669845581057
+396880,LRCX,1990-07-12,1.4166669845581057
+396881,LRCX,1990-07-13,1.388888955116272
+396882,LRCX,1990-07-16,1.2777780294418335
+396883,LRCX,1990-07-17,1.25
+396884,LRCX,1990-07-18,1.2222219705581665
+396885,LRCX,1990-07-19,1.111111044883728
+396886,LRCX,1990-07-20,1.194443941116333
+396887,LRCX,1990-07-23,1.111111044883728
+396888,LRCX,1990-07-24,1.138888955116272
+396889,LRCX,1990-07-25,1.194443941116333
+396890,LRCX,1990-07-26,1.194443941116333
+396891,LRCX,1990-07-27,1.194443941116333
+396892,LRCX,1990-07-30,1.138888955116272
+396893,LRCX,1990-07-31,1.0833330154418943
+396894,LRCX,1990-08-01,1.055556058883667
+396895,LRCX,1990-08-02,1.0833330154418943
+396896,LRCX,1990-08-03,0.9722219705581664
+396897,LRCX,1990-08-06,0.9444440007209778
+396898,LRCX,1990-08-07,0.9722219705581664
+396899,LRCX,1990-08-08,0.9166669845581056
+396900,LRCX,1990-08-09,0.9444440007209778
+396901,LRCX,1990-08-10,0.8888890147209167
+396902,LRCX,1990-08-13,0.8888890147209167
+396903,LRCX,1990-08-14,0.8888890147209167
+396904,LRCX,1990-08-15,0.8888890147209167
+396905,LRCX,1990-08-16,0.8611109852790833
+396906,LRCX,1990-08-17,0.8055559992790222
+396907,LRCX,1990-08-20,0.8055559992790222
+396908,LRCX,1990-08-21,0.7222219705581665
+396909,LRCX,1990-08-22,0.7222219705581665
+396910,LRCX,1990-08-23,0.6666669845581055
+396911,LRCX,1990-08-24,0.7222219705581665
+396912,LRCX,1990-08-27,0.8333330154418945
+396913,LRCX,1990-08-28,0.8333330154418945
+396914,LRCX,1990-08-29,0.9166669845581056
+396915,LRCX,1990-08-30,1.0277780294418335
+396916,LRCX,1990-08-31,1.111111044883728
+396917,LRCX,1990-09-04,1.055556058883667
+396918,LRCX,1990-09-05,1.111111044883728
+396919,LRCX,1990-09-06,1.0277780294418335
+396920,LRCX,1990-09-07,1.0277780294418335
+396921,LRCX,1990-09-10,1.0
+396922,LRCX,1990-09-11,1.0
+396923,LRCX,1990-09-12,1.0277780294418335
+396924,LRCX,1990-09-13,1.0
+396925,LRCX,1990-09-14,0.9722219705581664
+396926,LRCX,1990-09-17,0.8611109852790833
+396927,LRCX,1990-09-18,0.8888890147209167
+396928,LRCX,1990-09-19,0.9166669845581056
+396929,LRCX,1990-09-20,0.9166669845581056
+396930,LRCX,1990-09-21,0.8333330154418945
+396931,LRCX,1990-09-24,0.8888890147209167
+396932,LRCX,1990-09-25,0.8888890147209167
+396933,LRCX,1990-09-26,0.7777780294418335
+396934,LRCX,1990-09-27,0.7777780294418335
+396935,LRCX,1990-09-28,0.8055559992790222
+396936,LRCX,1990-10-01,0.9166669845581056
+396937,LRCX,1990-10-02,0.8888890147209167
+396938,LRCX,1990-10-03,0.9444440007209778
+396939,LRCX,1990-10-04,0.9444440007209778
+396940,LRCX,1990-10-05,0.9166669845581056
+396941,LRCX,1990-10-08,0.9166669845581056
+396942,LRCX,1990-10-09,0.8611109852790833
+396943,LRCX,1990-10-10,0.8333330154418945
+396944,LRCX,1990-10-11,0.7222219705581665
+396945,LRCX,1990-10-12,0.7777780294418335
+396946,LRCX,1990-10-15,0.8333330154418945
+396947,LRCX,1990-10-16,0.8333330154418945
+396948,LRCX,1990-10-17,0.8333330154418945
+396949,LRCX,1990-10-18,0.8333330154418945
+396950,LRCX,1990-10-19,0.75
+396951,LRCX,1990-10-22,0.75
+396952,LRCX,1990-10-23,0.75
+396953,LRCX,1990-10-24,0.7777780294418335
+396954,LRCX,1990-10-25,0.75
+396955,LRCX,1990-10-26,0.75
+396956,LRCX,1990-10-29,0.7222219705581665
+396957,LRCX,1990-10-30,0.7777780294418335
+396958,LRCX,1990-10-31,0.75
+396959,LRCX,1990-11-01,0.8333330154418945
+396960,LRCX,1990-11-02,0.7777780294418335
+396961,LRCX,1990-11-05,0.9166669845581056
+396962,LRCX,1990-11-06,0.875
+396963,LRCX,1990-11-07,0.9166669845581056
+396964,LRCX,1990-11-08,0.9166669845581056
+396965,LRCX,1990-11-09,0.9166669845581056
+396966,LRCX,1990-11-12,0.9444440007209778
+396967,LRCX,1990-11-13,1.0
+396968,LRCX,1990-11-14,1.0972219705581665
+396969,LRCX,1990-11-15,1.125
+396970,LRCX,1990-11-16,1.138888955116272
+396971,LRCX,1990-11-19,1.1666669845581057
+396972,LRCX,1990-11-20,1.138888955116272
+396973,LRCX,1990-11-21,1.2083330154418943
+396974,LRCX,1990-11-23,1.2222219705581665
+396975,LRCX,1990-11-26,1.236111044883728
+396976,LRCX,1990-11-27,1.2222219705581665
+396977,LRCX,1990-11-28,1.2083330154418943
+396978,LRCX,1990-11-29,1.2222219705581665
+396979,LRCX,1990-11-30,1.138888955116272
+396980,LRCX,1990-12-03,1.0833330154418943
+396981,LRCX,1990-12-04,1.0833330154418943
+396982,LRCX,1990-12-05,1.1666669845581057
+396983,LRCX,1990-12-06,1.1666669845581057
+396984,LRCX,1990-12-07,1.138888955116272
+396985,LRCX,1990-12-10,1.138888955116272
+396986,LRCX,1990-12-11,1.111111044883728
+396987,LRCX,1990-12-12,1.138888955116272
+396988,LRCX,1990-12-13,1.138888955116272
+396989,LRCX,1990-12-14,1.0833330154418943
+396990,LRCX,1990-12-17,1.1666669845581057
+396991,LRCX,1990-12-18,1.194443941116333
+396992,LRCX,1990-12-19,1.1666669845581057
+396993,LRCX,1990-12-20,1.1527780294418335
+396994,LRCX,1990-12-21,1.138888955116272
+396995,LRCX,1990-12-24,1.138888955116272
+396996,LRCX,1990-12-26,1.111111044883728
+396997,LRCX,1990-12-27,1.111111044883728
+396998,LRCX,1990-12-28,1.111111044883728
+396999,LRCX,1990-12-31,1.0833330154418943
+397000,LRCX,1991-01-02,1.055556058883667
+397001,LRCX,1991-01-03,1.055556058883667
+397002,LRCX,1991-01-04,1.0833330154418943
+397003,LRCX,1991-01-07,1.0277780294418335
+397004,LRCX,1991-01-08,0.9166669845581056
+397005,LRCX,1991-01-09,0.8888890147209167
+397006,LRCX,1991-01-10,0.8888890147209167
+397007,LRCX,1991-01-11,0.9166669845581056
+397008,LRCX,1991-01-14,0.9444440007209778
+397009,LRCX,1991-01-15,1.0
+397010,LRCX,1991-01-16,1.0
+397011,LRCX,1991-01-17,1.1666669845581057
+397012,LRCX,1991-01-18,1.1666669845581057
+397013,LRCX,1991-01-21,1.055556058883667
+397014,LRCX,1991-01-22,1.055556058883667
+397015,LRCX,1991-01-23,1.111111044883728
+397016,LRCX,1991-01-24,1.138888955116272
+397017,LRCX,1991-01-25,1.1666669845581057
+397018,LRCX,1991-01-28,1.1527780294418335
+397019,LRCX,1991-01-29,1.138888955116272
+397020,LRCX,1991-01-30,1.388888955116272
+397021,LRCX,1991-01-31,1.388888955116272
+397022,LRCX,1991-02-01,1.361111044883728
+397023,LRCX,1991-02-04,1.3333330154418943
+397024,LRCX,1991-02-05,1.319443941116333
+397025,LRCX,1991-02-06,1.2777780294418335
+397026,LRCX,1991-02-07,1.138888955116272
+397027,LRCX,1991-02-08,1.194443941116333
+397028,LRCX,1991-02-11,1.305556058883667
+397029,LRCX,1991-02-12,1.2222219705581665
+397030,LRCX,1991-02-13,1.236111044883728
+397031,LRCX,1991-02-14,1.2222219705581665
+397032,LRCX,1991-02-15,1.3333330154418943
+397033,LRCX,1991-02-19,1.305556058883667
+397034,LRCX,1991-02-20,1.25
+397035,LRCX,1991-02-21,1.2777780294418335
+397036,LRCX,1991-02-22,1.3333330154418943
+397037,LRCX,1991-02-25,1.3333330154418943
+397038,LRCX,1991-02-26,1.3333330154418943
+397039,LRCX,1991-02-27,1.3333330154418943
+397040,LRCX,1991-02-28,1.361111044883728
+397041,LRCX,1991-03-01,1.388888955116272
+397042,LRCX,1991-03-04,1.5
+397043,LRCX,1991-03-05,1.5277780294418335
+397044,LRCX,1991-03-06,1.5833330154418943
+397045,LRCX,1991-03-07,1.555556058883667
+397046,LRCX,1991-03-08,1.555556058883667
+397047,LRCX,1991-03-11,1.555556058883667
+397048,LRCX,1991-03-12,1.5277780294418335
+397049,LRCX,1991-03-13,1.5277780294418335
+397050,LRCX,1991-03-14,1.5416669845581057
+397051,LRCX,1991-03-15,1.5
+397052,LRCX,1991-03-18,1.5
+397053,LRCX,1991-03-19,1.5
+397054,LRCX,1991-03-20,1.5
+397055,LRCX,1991-03-21,1.4722219705581665
+397056,LRCX,1991-03-22,1.4722219705581665
+397057,LRCX,1991-03-25,1.555556058883667
+397058,LRCX,1991-03-26,1.5277780294418335
+397059,LRCX,1991-03-27,1.5833330154418943
+397060,LRCX,1991-03-28,1.5833330154418943
+397061,LRCX,1991-04-01,1.611111044883728
+397062,LRCX,1991-04-02,1.638888955116272
+397063,LRCX,1991-04-03,1.638888955116272
+397064,LRCX,1991-04-04,1.611111044883728
+397065,LRCX,1991-04-05,1.5833330154418943
+397066,LRCX,1991-04-08,1.694443941116333
+397067,LRCX,1991-04-09,1.6666669845581057
+397068,LRCX,1991-04-10,1.6666669845581057
+397069,LRCX,1991-04-11,1.888888955116272
+397070,LRCX,1991-04-12,1.861111044883728
+397071,LRCX,1991-04-15,1.8333330154418943
+397072,LRCX,1991-04-16,1.7777780294418335
+397073,LRCX,1991-04-17,2.0
+397074,LRCX,1991-04-18,2.0
+397075,LRCX,1991-04-19,1.9166669845581052
+397076,LRCX,1991-04-22,1.944443941116333
+397077,LRCX,1991-04-23,1.9166669845581052
+397078,LRCX,1991-04-24,2.027777910232544
+397079,LRCX,1991-04-25,2.0833330154418945
+397080,LRCX,1991-04-26,2.0833330154418945
+397081,LRCX,1991-04-29,2.0
+397082,LRCX,1991-04-30,1.8333330154418943
+397083,LRCX,1991-05-01,1.861111044883728
+397084,LRCX,1991-05-02,1.9722219705581665
+397085,LRCX,1991-05-03,1.9722219705581665
+397086,LRCX,1991-05-06,1.9722219705581665
+397087,LRCX,1991-05-07,1.9722219705581665
+397088,LRCX,1991-05-08,2.0
+397089,LRCX,1991-05-09,2.027777910232544
+397090,LRCX,1991-05-10,1.944443941116333
+397091,LRCX,1991-05-13,1.944443941116333
+397092,LRCX,1991-05-14,1.944443941116333
+397093,LRCX,1991-05-15,1.805556058883667
+397094,LRCX,1991-05-16,1.861111044883728
+397095,LRCX,1991-05-17,1.8333330154418943
+397096,LRCX,1991-05-20,1.8333330154418943
+397097,LRCX,1991-05-21,1.8333330154418943
+397098,LRCX,1991-05-22,1.8333330154418943
+397099,LRCX,1991-05-23,1.888888955116272
+397100,LRCX,1991-05-24,1.8333330154418943
+397101,LRCX,1991-05-28,2.055556058883667
+397102,LRCX,1991-05-29,1.9722219705581665
+397103,LRCX,1991-05-30,2.027777910232544
+397104,LRCX,1991-05-31,1.9722219705581665
+397105,LRCX,1991-06-03,1.861111044883728
+397106,LRCX,1991-06-04,1.944443941116333
+397107,LRCX,1991-06-05,2.0
+397108,LRCX,1991-06-06,2.0
+397109,LRCX,1991-06-07,2.0
+397110,LRCX,1991-06-10,1.9722219705581665
+397111,LRCX,1991-06-11,2.027777910232544
+397112,LRCX,1991-06-12,1.944443941116333
+397113,LRCX,1991-06-13,1.944443941116333
+397114,LRCX,1991-06-14,1.944443941116333
+397115,LRCX,1991-06-17,1.9722219705581665
+397116,LRCX,1991-06-18,1.9722219705581665
+397117,LRCX,1991-06-19,1.944443941116333
+397118,LRCX,1991-06-20,2.0
+397119,LRCX,1991-06-21,2.0
+397120,LRCX,1991-06-24,1.9722219705581665
+397121,LRCX,1991-06-25,1.944443941116333
+397122,LRCX,1991-06-26,1.9722219705581665
+397123,LRCX,1991-06-27,1.9166669845581052
+397124,LRCX,1991-06-28,1.9166669845581052
+397125,LRCX,1991-07-01,1.944443941116333
+397126,LRCX,1991-07-02,1.888888955116272
+397127,LRCX,1991-07-03,1.805556058883667
+397128,LRCX,1991-07-05,1.805556058883667
+397129,LRCX,1991-07-08,1.7777780294418335
+397130,LRCX,1991-07-09,1.805556058883667
+397131,LRCX,1991-07-10,1.944443941116333
+397132,LRCX,1991-07-11,1.9166669845581052
+397133,LRCX,1991-07-12,2.0
+397134,LRCX,1991-07-15,2.0
+397135,LRCX,1991-07-16,2.055556058883667
+397136,LRCX,1991-07-17,2.027777910232544
+397137,LRCX,1991-07-18,2.055556058883667
+397138,LRCX,1991-07-19,2.1111109256744385
+397139,LRCX,1991-07-22,2.1111109256744385
+397140,LRCX,1991-07-23,2.1111109256744385
+397141,LRCX,1991-07-24,2.1111109256744385
+397142,LRCX,1991-07-25,2.0833330154418945
+397143,LRCX,1991-07-26,2.138889074325561
+397144,LRCX,1991-07-29,2.1111109256744385
+397145,LRCX,1991-07-30,2.166666984558105
+397146,LRCX,1991-07-31,2.25
+397147,LRCX,1991-08-01,2.194443941116333
+397148,LRCX,1991-08-02,2.194443941116333
+397149,LRCX,1991-08-05,2.222222089767456
+397150,LRCX,1991-08-06,2.3333330154418945
+397151,LRCX,1991-08-07,2.3333330154418945
+397152,LRCX,1991-08-08,2.388889074325561
+397153,LRCX,1991-08-09,2.3611109256744385
+397154,LRCX,1991-08-12,2.5833330154418945
+397155,LRCX,1991-08-13,2.416666984558105
+397156,LRCX,1991-08-14,2.305556058883667
+397157,LRCX,1991-08-15,2.305556058883667
+397158,LRCX,1991-08-16,2.3611109256744385
+397159,LRCX,1991-08-19,2.25
+397160,LRCX,1991-08-20,2.3611109256744385
+397161,LRCX,1991-08-21,2.416666984558105
+397162,LRCX,1991-08-22,2.444443941116333
+397163,LRCX,1991-08-23,2.416666984558105
+397164,LRCX,1991-08-26,2.444443941116333
+397165,LRCX,1991-08-27,2.5
+397166,LRCX,1991-08-28,2.472222089767456
+397167,LRCX,1991-08-29,2.527777910232544
+397168,LRCX,1991-08-30,2.527777910232544
+397169,LRCX,1991-09-03,2.555556058883667
+397170,LRCX,1991-09-04,2.527777910232544
+397171,LRCX,1991-09-05,2.5833330154418945
+397172,LRCX,1991-09-06,2.666666984558105
+397173,LRCX,1991-09-09,2.638889074325561
+397174,LRCX,1991-09-10,2.527777910232544
+397175,LRCX,1991-09-11,2.527777910232544
+397176,LRCX,1991-09-12,2.555556058883667
+397177,LRCX,1991-09-13,2.472222089767456
+397178,LRCX,1991-09-16,2.222222089767456
+397179,LRCX,1991-09-17,2.3611109256744385
+397180,LRCX,1991-09-18,2.3611109256744385
+397181,LRCX,1991-09-19,2.3611109256744385
+397182,LRCX,1991-09-20,2.416666984558105
+397183,LRCX,1991-09-23,2.472222089767456
+397184,LRCX,1991-09-24,2.527777910232544
+397185,LRCX,1991-09-25,2.472222089767456
+397186,LRCX,1991-09-26,2.3333330154418945
+397187,LRCX,1991-09-27,2.138889074325561
+397188,LRCX,1991-09-30,2.166666984558105
+397189,LRCX,1991-10-01,2.166666984558105
+397190,LRCX,1991-10-02,2.138889074325561
+397191,LRCX,1991-10-03,2.166666984558105
+397192,LRCX,1991-10-04,2.138889074325561
+397193,LRCX,1991-10-07,1.9166669845581052
+397194,LRCX,1991-10-08,1.944443941116333
+397195,LRCX,1991-10-09,1.944443941116333
+397196,LRCX,1991-10-10,2.1111109256744385
+397197,LRCX,1991-10-11,2.388889074325561
+397198,LRCX,1991-10-14,2.388889074325561
+397199,LRCX,1991-10-15,2.3333330154418945
+397200,LRCX,1991-10-16,2.5
+397201,LRCX,1991-10-17,2.6111109256744385
+397202,LRCX,1991-10-18,2.666666984558105
+397203,LRCX,1991-10-21,2.638889074325561
+397204,LRCX,1991-10-22,2.5
+397205,LRCX,1991-10-23,2.3611109256744385
+397206,LRCX,1991-10-24,2.416666984558105
+397207,LRCX,1991-10-25,2.3611109256744385
+397208,LRCX,1991-10-28,2.555556058883667
+397209,LRCX,1991-10-29,2.666666984558105
+397210,LRCX,1991-10-30,2.777777910232544
+397211,LRCX,1991-10-31,2.972222089767456
+397212,LRCX,1991-11-01,2.916666984558105
+397213,LRCX,1991-11-04,2.8333330154418945
+397214,LRCX,1991-11-05,2.805556058883667
+397215,LRCX,1991-11-06,2.888889074325561
+397216,LRCX,1991-11-07,2.916666984558105
+397217,LRCX,1991-11-08,2.8611109256744385
+397218,LRCX,1991-11-11,2.805556058883667
+397219,LRCX,1991-11-12,2.972222089767456
+397220,LRCX,1991-11-13,2.944443941116333
+397221,LRCX,1991-11-14,3.0
+397222,LRCX,1991-11-15,2.888889074325561
+397223,LRCX,1991-11-18,2.805556058883667
+397224,LRCX,1991-11-19,2.722222089767456
+397225,LRCX,1991-11-20,2.722222089767456
+397226,LRCX,1991-11-21,2.75
+397227,LRCX,1991-11-22,2.777777910232544
+397228,LRCX,1991-11-25,2.75
+397229,LRCX,1991-11-26,2.777777910232544
+397230,LRCX,1991-11-27,2.805556058883667
+397231,LRCX,1991-11-29,2.805556058883667
+397232,LRCX,1991-12-02,2.805556058883667
+397233,LRCX,1991-12-03,2.8333330154418945
+397234,LRCX,1991-12-04,2.805556058883667
+397235,LRCX,1991-12-05,2.638889074325561
+397236,LRCX,1991-12-06,2.5
+397237,LRCX,1991-12-09,2.5
+397238,LRCX,1991-12-10,2.277777910232544
+397239,LRCX,1991-12-11,2.277777910232544
+397240,LRCX,1991-12-12,2.388889074325561
+397241,LRCX,1991-12-13,2.416666984558105
+397242,LRCX,1991-12-16,2.3333330154418945
+397243,LRCX,1991-12-17,2.305556058883667
+397244,LRCX,1991-12-18,2.3611109256744385
+397245,LRCX,1991-12-19,2.305556058883667
+397246,LRCX,1991-12-20,2.25
+397247,LRCX,1991-12-23,2.388889074325561
+397248,LRCX,1991-12-24,2.472222089767456
+397249,LRCX,1991-12-26,2.638889074325561
+397250,LRCX,1991-12-27,2.666666984558105
+397251,LRCX,1991-12-30,2.805556058883667
+397252,LRCX,1991-12-31,2.777777910232544
+397253,LRCX,1992-01-02,2.666666984558105
+397254,LRCX,1992-01-03,2.722222089767456
+397255,LRCX,1992-01-06,2.75
+397256,LRCX,1992-01-07,2.972222089767456
+397257,LRCX,1992-01-08,3.027777910232544
+397258,LRCX,1992-01-09,3.194443941116333
+397259,LRCX,1992-01-10,3.027777910232544
+397260,LRCX,1992-01-13,3.0833330154418945
+397261,LRCX,1992-01-14,3.0833330154418945
+397262,LRCX,1992-01-15,3.194443941116333
+397263,LRCX,1992-01-16,3.0833330154418945
+397264,LRCX,1992-01-17,3.055556058883667
+397265,LRCX,1992-01-20,3.0833330154418945
+397266,LRCX,1992-01-21,3.027777910232544
+397267,LRCX,1992-01-22,3.222222089767456
+397268,LRCX,1992-01-23,3.194443941116333
+397269,LRCX,1992-01-24,3.277777910232544
+397270,LRCX,1992-01-27,3.3333330154418945
+397271,LRCX,1992-01-28,3.3611109256744385
+397272,LRCX,1992-01-29,3.3333330154418945
+397273,LRCX,1992-01-30,3.3611109256744385
+397274,LRCX,1992-01-31,3.305556058883667
+397275,LRCX,1992-02-03,3.222222089767456
+397276,LRCX,1992-02-04,3.194443941116333
+397277,LRCX,1992-02-05,3.194443941116333
+397278,LRCX,1992-02-06,3.166666984558105
+397279,LRCX,1992-02-07,3.0833330154418945
+397280,LRCX,1992-02-10,3.055556058883667
+397281,LRCX,1992-02-11,3.0833330154418945
+397282,LRCX,1992-02-12,3.222222089767456
+397283,LRCX,1992-02-13,3.166666984558105
+397284,LRCX,1992-02-14,3.194443941116333
+397285,LRCX,1992-02-18,3.194443941116333
+397286,LRCX,1992-02-19,3.1111109256744385
+397287,LRCX,1992-02-20,3.138889074325561
+397288,LRCX,1992-02-21,3.194443941116333
+397289,LRCX,1992-02-24,3.138889074325561
+397290,LRCX,1992-02-25,3.055556058883667
+397291,LRCX,1992-02-26,3.138889074325561
+397292,LRCX,1992-02-27,3.0833330154418945
+397293,LRCX,1992-02-28,3.055556058883667
+397294,LRCX,1992-03-02,3.166666984558105
+397295,LRCX,1992-03-03,3.027777910232544
+397296,LRCX,1992-03-04,3.027777910232544
+397297,LRCX,1992-03-05,2.944443941116333
+397298,LRCX,1992-03-06,2.944443941116333
+397299,LRCX,1992-03-09,3.1111109256744385
+397300,LRCX,1992-03-10,3.138889074325561
+397301,LRCX,1992-03-11,3.0833330154418945
+397302,LRCX,1992-03-12,2.944443941116333
+397303,LRCX,1992-03-13,2.944443941116333
+397304,LRCX,1992-03-16,2.75
+397305,LRCX,1992-03-17,2.944443941116333
+397306,LRCX,1992-03-18,3.027777910232544
+397307,LRCX,1992-03-19,3.055556058883667
+397308,LRCX,1992-03-20,3.027777910232544
+397309,LRCX,1992-03-23,3.0
+397310,LRCX,1992-03-24,3.0
+397311,LRCX,1992-03-25,2.916666984558105
+397312,LRCX,1992-03-26,2.8611109256744385
+397313,LRCX,1992-03-27,2.6111109256744385
+397314,LRCX,1992-03-30,2.666666984558105
+397315,LRCX,1992-03-31,2.8611109256744385
+397316,LRCX,1992-04-01,2.8333330154418945
+397317,LRCX,1992-04-02,2.8333330154418945
+397318,LRCX,1992-04-03,2.75
+397319,LRCX,1992-04-06,2.777777910232544
+397320,LRCX,1992-04-07,2.666666984558105
+397321,LRCX,1992-04-08,2.416666984558105
+397322,LRCX,1992-04-09,2.638889074325561
+397323,LRCX,1992-04-10,2.666666984558105
+397324,LRCX,1992-04-13,2.638889074325561
+397325,LRCX,1992-04-14,2.5833330154418945
+397326,LRCX,1992-04-15,2.472222089767456
+397327,LRCX,1992-04-16,2.5833330154418945
+397328,LRCX,1992-04-20,2.805556058883667
+397329,LRCX,1992-04-21,2.777777910232544
+397330,LRCX,1992-04-22,2.75
+397331,LRCX,1992-04-23,2.694443941116333
+397332,LRCX,1992-04-24,2.6111109256744385
+397333,LRCX,1992-04-27,2.5
+397334,LRCX,1992-04-28,2.444443941116333
+397335,LRCX,1992-04-29,2.416666984558105
+397336,LRCX,1992-04-30,2.444443941116333
+397337,LRCX,1992-05-01,2.527777910232544
+397338,LRCX,1992-05-04,2.6111109256744385
+397339,LRCX,1992-05-05,2.527777910232544
+397340,LRCX,1992-05-06,2.527777910232544
+397341,LRCX,1992-05-07,2.472222089767456
+397342,LRCX,1992-05-08,2.5833330154418945
+397343,LRCX,1992-05-11,2.555556058883667
+397344,LRCX,1992-05-12,2.555556058883667
+397345,LRCX,1992-05-13,2.6111109256744385
+397346,LRCX,1992-05-14,2.5833330154418945
+397347,LRCX,1992-05-15,2.5833330154418945
+397348,LRCX,1992-05-18,2.555556058883667
+397349,LRCX,1992-05-19,2.638889074325561
+397350,LRCX,1992-05-20,2.6111109256744385
+397351,LRCX,1992-05-21,2.666666984558105
+397352,LRCX,1992-05-22,2.638889074325561
+397353,LRCX,1992-05-26,2.555556058883667
+397354,LRCX,1992-05-27,2.5833330154418945
+397355,LRCX,1992-05-28,2.6111109256744385
+397356,LRCX,1992-05-29,2.555556058883667
+397357,LRCX,1992-06-01,2.5833330154418945
+397358,LRCX,1992-06-02,2.722222089767456
+397359,LRCX,1992-06-03,2.8611109256744385
+397360,LRCX,1992-06-04,2.888889074325561
+397361,LRCX,1992-06-05,3.027777910232544
+397362,LRCX,1992-06-08,3.0
+397363,LRCX,1992-06-09,3.055556058883667
+397364,LRCX,1992-06-10,3.0
+397365,LRCX,1992-06-11,2.972222089767456
+397366,LRCX,1992-06-12,3.0
+397367,LRCX,1992-06-15,2.944443941116333
+397368,LRCX,1992-06-16,2.8333330154418945
+397369,LRCX,1992-06-17,2.666666984558105
+397370,LRCX,1992-06-18,2.722222089767456
+397371,LRCX,1992-06-19,2.5833330154418945
+397372,LRCX,1992-06-22,2.555556058883667
+397373,LRCX,1992-06-23,2.555556058883667
+397374,LRCX,1992-06-24,2.694443941116333
+397375,LRCX,1992-06-25,2.6111109256744385
+397376,LRCX,1992-06-26,2.6111109256744385
+397377,LRCX,1992-06-29,2.638889074325561
+397378,LRCX,1992-06-30,2.638889074325561
+397379,LRCX,1992-07-01,2.694443941116333
+397380,LRCX,1992-07-02,2.5833330154418945
+397381,LRCX,1992-07-06,2.638889074325561
+397382,LRCX,1992-07-07,2.527777910232544
+397383,LRCX,1992-07-08,2.527777910232544
+397384,LRCX,1992-07-09,2.5
+397385,LRCX,1992-07-10,2.777777910232544
+397386,LRCX,1992-07-13,2.916666984558105
+397387,LRCX,1992-07-14,2.944443941116333
+397388,LRCX,1992-07-15,2.916666984558105
+397389,LRCX,1992-07-16,2.916666984558105
+397390,LRCX,1992-07-17,2.8333330154418945
+397391,LRCX,1992-07-20,2.805556058883667
+397392,LRCX,1992-07-21,2.805556058883667
+397393,LRCX,1992-07-22,2.666666984558105
+397394,LRCX,1992-07-23,2.638889074325561
+397395,LRCX,1992-07-24,2.555556058883667
+397396,LRCX,1992-07-27,2.666666984558105
+397397,LRCX,1992-07-28,2.666666984558105
+397398,LRCX,1992-07-29,2.638889074325561
+397399,LRCX,1992-07-30,2.666666984558105
+397400,LRCX,1992-07-31,2.722222089767456
+397401,LRCX,1992-08-03,2.666666984558105
+397402,LRCX,1992-08-04,2.75
+397403,LRCX,1992-08-05,2.777777910232544
+397404,LRCX,1992-08-06,2.777777910232544
+397405,LRCX,1992-08-07,2.8333330154418945
+397406,LRCX,1992-08-10,2.75
+397407,LRCX,1992-08-11,2.8611109256744385
+397408,LRCX,1992-08-12,2.916666984558105
+397409,LRCX,1992-08-13,2.8611109256744385
+397410,LRCX,1992-08-14,2.8333330154418945
+397411,LRCX,1992-08-17,2.8611109256744385
+397412,LRCX,1992-08-18,2.888889074325561
+397413,LRCX,1992-08-19,3.0
+397414,LRCX,1992-08-20,3.0833330154418945
+397415,LRCX,1992-08-21,2.916666984558105
+397416,LRCX,1992-08-24,2.75
+397417,LRCX,1992-08-25,2.8611109256744385
+397418,LRCX,1992-08-26,2.8611109256744385
+397419,LRCX,1992-08-27,3.027777910232544
+397420,LRCX,1992-08-28,3.027777910232544
+397421,LRCX,1992-08-31,3.0
+397422,LRCX,1992-09-01,3.055556058883667
+397423,LRCX,1992-09-02,3.277777910232544
+397424,LRCX,1992-09-03,3.194443941116333
+397425,LRCX,1992-09-04,3.138889074325561
+397426,LRCX,1992-09-08,3.138889074325561
+397427,LRCX,1992-09-09,2.944443941116333
+397428,LRCX,1992-09-10,3.055556058883667
+397429,LRCX,1992-09-11,3.055556058883667
+397430,LRCX,1992-09-14,3.222222089767456
+397431,LRCX,1992-09-15,3.166666984558105
+397432,LRCX,1992-09-16,3.222222089767456
+397433,LRCX,1992-09-17,3.277777910232544
+397434,LRCX,1992-09-18,3.277777910232544
+397435,LRCX,1992-09-21,3.416666984558105
+397436,LRCX,1992-09-22,3.3333330154418945
+397437,LRCX,1992-09-23,3.388889074325561
+397438,LRCX,1992-09-24,3.555556058883667
+397439,LRCX,1992-09-25,3.416666984558105
+397440,LRCX,1992-09-28,3.527777910232544
+397441,LRCX,1992-09-29,3.6111109256744394
+397442,LRCX,1992-09-30,3.694443941116333
+397443,LRCX,1992-10-01,3.6666669845581055
+397444,LRCX,1992-10-02,3.527777910232544
+397445,LRCX,1992-10-05,3.472222089767456
+397446,LRCX,1992-10-06,3.6111109256744394
+397447,LRCX,1992-10-07,3.527777910232544
+397448,LRCX,1992-10-08,3.5833330154418945
+397449,LRCX,1992-10-09,3.555556058883667
+397450,LRCX,1992-10-12,3.6666669845581055
+397451,LRCX,1992-10-13,3.6666669845581055
+397452,LRCX,1992-10-14,3.6111109256744394
+397453,LRCX,1992-10-15,3.75
+397454,LRCX,1992-10-16,3.805556058883667
+397455,LRCX,1992-10-19,3.9166669845581055
+397456,LRCX,1992-10-20,3.805556058883667
+397457,LRCX,1992-10-21,3.75
+397458,LRCX,1992-10-22,3.75
+397459,LRCX,1992-10-23,3.6388890743255615
+397460,LRCX,1992-10-26,3.722222089767456
+397461,LRCX,1992-10-27,3.694443941116333
+397462,LRCX,1992-10-28,3.8888890743255615
+397463,LRCX,1992-10-29,3.8611109256744394
+397464,LRCX,1992-10-30,3.75
+397465,LRCX,1992-11-02,3.8333330154418954
+397466,LRCX,1992-11-03,3.75
+397467,LRCX,1992-11-04,3.777777910232544
+397468,LRCX,1992-11-05,3.8333330154418954
+397469,LRCX,1992-11-06,4.027778148651123
+397470,LRCX,1992-11-09,3.944443941116333
+397471,LRCX,1992-11-10,3.8888890743255615
+397472,LRCX,1992-11-11,3.8333330154418954
+397473,LRCX,1992-11-12,4.083333015441895
+397474,LRCX,1992-11-13,4.138888835906982
+397475,LRCX,1992-11-16,4.25
+397476,LRCX,1992-11-17,4.138888835906982
+397477,LRCX,1992-11-18,4.194444179534912
+397478,LRCX,1992-11-19,4.305555820465088
+397479,LRCX,1992-11-20,4.194444179534912
+397480,LRCX,1992-11-23,4.1666669845581055
+397481,LRCX,1992-11-24,4.333333015441895
+397482,LRCX,1992-11-25,4.444444179534912
+397483,LRCX,1992-11-27,4.583333015441895
+397484,LRCX,1992-11-30,4.638888835906982
+397485,LRCX,1992-12-01,4.5
+397486,LRCX,1992-12-02,4.583333015441895
+397487,LRCX,1992-12-03,4.5
+397488,LRCX,1992-12-04,4.583333015441895
+397489,LRCX,1992-12-07,4.583333015441895
+397490,LRCX,1992-12-08,4.555555820465088
+397491,LRCX,1992-12-09,4.472221851348877
+397492,LRCX,1992-12-10,4.4166669845581055
+397493,LRCX,1992-12-11,4.222221851348877
+397494,LRCX,1992-12-14,4.25
+397495,LRCX,1992-12-15,4.138888835906982
+397496,LRCX,1992-12-16,4.333333015441895
+397497,LRCX,1992-12-17,4.388888835906982
+397498,LRCX,1992-12-18,4.305555820465088
+397499,LRCX,1992-12-21,4.277778148651123
+397500,LRCX,1992-12-22,4.277778148651123
+397501,LRCX,1992-12-23,4.722221851348877
+397502,LRCX,1992-12-24,4.6666669845581055
+397503,LRCX,1992-12-28,4.472221851348877
+397504,LRCX,1992-12-29,4.611111164093018
+397505,LRCX,1992-12-30,4.583333015441895
+397506,LRCX,1992-12-31,4.638888835906982
+397507,LRCX,1993-01-04,4.527778148651123
+397508,LRCX,1993-01-05,4.4166669845581055
+397509,LRCX,1993-01-06,4.5
+397510,LRCX,1993-01-07,4.777778148651123
+397511,LRCX,1993-01-08,4.527778148651123
+397512,LRCX,1993-01-11,4.527778148651123
+397513,LRCX,1993-01-12,4.527778148651123
+397514,LRCX,1993-01-13,4.527778148651123
+397515,LRCX,1993-01-14,5.083333015441895
+397516,LRCX,1993-01-15,5.083333015441895
+397517,LRCX,1993-01-18,5.222221851348877
+397518,LRCX,1993-01-19,5.333333015441895
+397519,LRCX,1993-01-20,5.333333015441895
+397520,LRCX,1993-01-21,5.444444179534912
+397521,LRCX,1993-01-22,5.444444179534912
+397522,LRCX,1993-01-25,5.444444179534912
+397523,LRCX,1993-01-26,5.555555820465088
+397524,LRCX,1993-01-27,5.222221851348877
+397525,LRCX,1993-01-28,5.305555820465088
+397526,LRCX,1993-01-29,5.5
+397527,LRCX,1993-02-01,5.972221851348877
+397528,LRCX,1993-02-02,6.0
+397529,LRCX,1993-02-03,6.0
+397530,LRCX,1993-02-04,5.75
+397531,LRCX,1993-02-05,5.833333015441895
+397532,LRCX,1993-02-08,5.777778148651123
+397533,LRCX,1993-02-09,5.583333015441895
+397534,LRCX,1993-02-10,5.6666669845581055
+397535,LRCX,1993-02-11,5.805555820465088
+397536,LRCX,1993-02-12,5.805555820465088
+397537,LRCX,1993-02-16,5.611111164093018
+397538,LRCX,1993-02-17,5.111111164093018
+397539,LRCX,1993-02-18,5.305555820465088
+397540,LRCX,1993-02-19,5.305555820465088
+397541,LRCX,1993-02-22,5.388888835906982
+397542,LRCX,1993-02-23,5.388888835906982
+397543,LRCX,1993-02-24,5.694444179534912
+397544,LRCX,1993-02-25,5.694444179534912
+397545,LRCX,1993-02-26,5.9166669845581055
+397546,LRCX,1993-03-01,5.944444179534912
+397547,LRCX,1993-03-02,5.9166669845581055
+397548,LRCX,1993-03-03,6.277778148651123
+397549,LRCX,1993-03-04,6.194444179534912
+397550,LRCX,1993-03-05,6.361111164093018
+397551,LRCX,1993-03-08,6.583333015441895
+397552,LRCX,1993-03-09,6.555555820465088
+397553,LRCX,1993-03-10,6.4166669845581055
+397554,LRCX,1993-03-11,6.527778148651123
+397555,LRCX,1993-03-12,6.5
+397556,LRCX,1993-03-15,6.611111164093018
+397557,LRCX,1993-03-16,6.361111164093018
+397558,LRCX,1993-03-17,6.222221851348877
+397559,LRCX,1993-03-18,6.333333015441895
+397560,LRCX,1993-03-19,6.361111164093018
+397561,LRCX,1993-03-22,6.444444179534912
+397562,LRCX,1993-03-23,6.305555820465088
+397563,LRCX,1993-03-24,6.388888835906982
+397564,LRCX,1993-03-25,6.527778148651123
+397565,LRCX,1993-03-26,6.6666669845581055
+397566,LRCX,1993-03-29,6.75
+397567,LRCX,1993-03-30,6.6666669845581055
+397568,LRCX,1993-03-31,6.694444179534912
+397569,LRCX,1993-04-01,6.833333015441895
+397570,LRCX,1993-04-02,6.361111164093018
+397571,LRCX,1993-04-05,6.111111164093018
+397572,LRCX,1993-04-06,6.111111164093018
+397573,LRCX,1993-04-07,6.0
+397574,LRCX,1993-04-08,5.972221851348877
+397575,LRCX,1993-04-12,6.222221851348877
+397576,LRCX,1993-04-13,6.194444179534912
+397577,LRCX,1993-04-14,6.305555820465088
+397578,LRCX,1993-04-15,6.5
+397579,LRCX,1993-04-16,6.472221851348877
+397580,LRCX,1993-04-19,6.222221851348877
+397581,LRCX,1993-04-20,6.333333015441895
+397582,LRCX,1993-04-21,6.583333015441895
+397583,LRCX,1993-04-22,6.888888835906982
+397584,LRCX,1993-04-23,6.805555820465088
+397585,LRCX,1993-04-26,6.527778148651123
+397586,LRCX,1993-04-27,6.527778148651123
+397587,LRCX,1993-04-28,6.5
+397588,LRCX,1993-04-29,6.722221851348877
+397589,LRCX,1993-04-30,6.6666669845581055
+397590,LRCX,1993-05-03,6.6666669845581055
+397591,LRCX,1993-05-04,6.583333015441895
+397592,LRCX,1993-05-05,6.861111164093018
+397593,LRCX,1993-05-06,7.027778148651123
+397594,LRCX,1993-05-07,7.25
+397595,LRCX,1993-05-10,7.305555820465088
+397596,LRCX,1993-05-11,7.638888835906982
+397597,LRCX,1993-05-12,7.694444179534912
+397598,LRCX,1993-05-13,7.527778148651123
+397599,LRCX,1993-05-14,7.694444179534912
+397600,LRCX,1993-05-17,7.805555820465088
+397601,LRCX,1993-05-18,8.0
+397602,LRCX,1993-05-19,8.5
+397603,LRCX,1993-05-20,8.75
+397604,LRCX,1993-05-21,8.555556297302246
+397605,LRCX,1993-05-24,8.472222328186035
+397606,LRCX,1993-05-25,8.38888931274414
+397607,LRCX,1993-05-26,8.277777671813965
+397608,LRCX,1993-05-27,8.305556297302246
+397609,LRCX,1993-05-28,8.222222328186035
+397610,LRCX,1993-06-01,8.555556297302246
+397611,LRCX,1993-06-02,8.444443702697754
+397612,LRCX,1993-06-03,8.277777671813965
+397613,LRCX,1993-06-04,7.972221851348877
+397614,LRCX,1993-06-07,7.972221851348877
+397615,LRCX,1993-06-08,8.083333015441895
+397616,LRCX,1993-06-09,8.25
+397617,LRCX,1993-06-10,8.11111068725586
+397618,LRCX,1993-06-11,8.083333015441895
+397619,LRCX,1993-06-14,7.944444179534912
+397620,LRCX,1993-06-15,8.305556297302246
+397621,LRCX,1993-06-16,8.166666984558105
+397622,LRCX,1993-06-17,8.222222328186035
+397623,LRCX,1993-06-18,8.194443702697754
+397624,LRCX,1993-06-21,8.055556297302246
+397625,LRCX,1993-06-22,7.694444179534912
+397626,LRCX,1993-06-23,7.888888835906982
+397627,LRCX,1993-06-24,8.222222328186035
+397628,LRCX,1993-06-25,8.555556297302246
+397629,LRCX,1993-06-28,8.694443702697754
+397630,LRCX,1993-06-29,8.722222328186035
+397631,LRCX,1993-06-30,8.805556297302246
+397632,LRCX,1993-07-01,8.88888931274414
+397633,LRCX,1993-07-02,8.88888931274414
+397634,LRCX,1993-07-06,9.194443702697754
+397635,LRCX,1993-07-07,8.916666984558105
+397636,LRCX,1993-07-08,8.222222328186035
+397637,LRCX,1993-07-09,8.194443702697754
+397638,LRCX,1993-07-12,8.083333015441895
+397639,LRCX,1993-07-13,8.083333015441895
+397640,LRCX,1993-07-14,8.583333015441895
+397641,LRCX,1993-07-15,8.61111068725586
+397642,LRCX,1993-07-16,8.305556297302246
+397643,LRCX,1993-07-19,8.194443702697754
+397644,LRCX,1993-07-20,8.38888931274414
+397645,LRCX,1993-07-21,8.333333015441895
+397646,LRCX,1993-07-22,8.416666984558105
+397647,LRCX,1993-07-23,8.5
+397648,LRCX,1993-07-26,8.694443702697754
+397649,LRCX,1993-07-27,8.527777671813965
+397650,LRCX,1993-07-28,8.777777671813965
+397651,LRCX,1993-07-29,9.0
+397652,LRCX,1993-07-30,9.277777671813965
+397653,LRCX,1993-08-02,9.61111068725586
+397654,LRCX,1993-08-03,9.666666984558104
+397655,LRCX,1993-08-04,9.777777671813965
+397656,LRCX,1993-08-05,9.777777671813965
+397657,LRCX,1993-08-06,9.86111068725586
+397658,LRCX,1993-08-09,10.0
+397659,LRCX,1993-08-10,10.472222328186035
+397660,LRCX,1993-08-11,10.222222328186035
+397661,LRCX,1993-08-12,9.86111068725586
+397662,LRCX,1993-08-13,10.305556297302246
+397663,LRCX,1993-08-16,10.222222328186035
+397664,LRCX,1993-08-17,10.305556297302246
+397665,LRCX,1993-08-18,10.666666984558104
+397666,LRCX,1993-08-19,10.555556297302246
+397667,LRCX,1993-08-20,10.13888931274414
+397668,LRCX,1993-08-23,10.416666984558104
+397669,LRCX,1993-08-24,10.5
+397670,LRCX,1993-08-25,10.5
+397671,LRCX,1993-08-26,10.166666984558104
+397672,LRCX,1993-08-27,10.25
+397673,LRCX,1993-08-30,10.583333015441896
+397674,LRCX,1993-08-31,10.472222328186035
+397675,LRCX,1993-09-01,10.5
+397676,LRCX,1993-09-02,10.722222328186035
+397677,LRCX,1993-09-03,10.972222328186035
+397678,LRCX,1993-09-07,10.88888931274414
+397679,LRCX,1993-09-08,10.61111068725586
+397680,LRCX,1993-09-09,10.972222328186035
+397681,LRCX,1993-09-10,11.38888931274414
+397682,LRCX,1993-09-13,11.63888931274414
+397683,LRCX,1993-09-14,11.472222328186035
+397684,LRCX,1993-09-15,11.88888931274414
+397685,LRCX,1993-09-16,11.416666984558104
+397686,LRCX,1993-09-17,10.916666984558104
+397687,LRCX,1993-09-20,10.958333015441896
+397688,LRCX,1993-09-21,11.041666984558104
+397689,LRCX,1993-09-22,11.5
+397690,LRCX,1993-09-23,11.5
+397691,LRCX,1993-09-24,11.791666984558104
+397692,LRCX,1993-09-27,12.0
+397693,LRCX,1993-09-28,11.833333015441896
+397694,LRCX,1993-09-29,11.75
+397695,LRCX,1993-09-30,11.333333015441896
+397696,LRCX,1993-10-01,10.625
+397697,LRCX,1993-10-04,10.916666984558104
+397698,LRCX,1993-10-05,9.916666984558104
+397699,LRCX,1993-10-06,9.333333015441896
+397700,LRCX,1993-10-07,9.5
+397701,LRCX,1993-10-08,10.083333015441896
+397702,LRCX,1993-10-11,10.25
+397703,LRCX,1993-10-12,10.541666984558104
+397704,LRCX,1993-10-13,9.833333015441896
+397705,LRCX,1993-10-14,9.875
+397706,LRCX,1993-10-15,10.166666984558104
+397707,LRCX,1993-10-18,9.666666984558104
+397708,LRCX,1993-10-19,9.166666984558104
+397709,LRCX,1993-10-20,9.083333015441896
+397710,LRCX,1993-10-21,8.791666984558105
+397711,LRCX,1993-10-22,8.916666984558105
+397712,LRCX,1993-10-25,8.666666984558105
+397713,LRCX,1993-10-26,8.5
+397714,LRCX,1993-10-27,9.0
+397715,LRCX,1993-10-28,8.5
+397716,LRCX,1993-10-29,8.833333015441895
+397717,LRCX,1993-11-01,10.083333015441896
+397718,LRCX,1993-11-02,10.583333015441896
+397719,LRCX,1993-11-03,9.75
+397720,LRCX,1993-11-04,9.083333015441896
+397721,LRCX,1993-11-05,9.083333015441896
+397722,LRCX,1993-11-08,9.583333015441896
+397723,LRCX,1993-11-09,10.083333015441896
+397724,LRCX,1993-11-10,10.833333015441896
+397725,LRCX,1993-11-11,11.166666984558104
+397726,LRCX,1993-11-12,10.666666984558104
+397727,LRCX,1993-11-15,10.333333015441896
+397728,LRCX,1993-11-16,10.0
+397729,LRCX,1993-11-17,9.666666984558104
+397730,LRCX,1993-11-18,9.625
+397731,LRCX,1993-11-19,9.666666984558104
+397732,LRCX,1993-11-22,9.5
+397733,LRCX,1993-11-23,9.75
+397734,LRCX,1993-11-24,9.833333015441896
+397735,LRCX,1993-11-26,10.041666984558104
+397736,LRCX,1993-11-29,10.0
+397737,LRCX,1993-11-30,10.0
+397738,LRCX,1993-12-01,10.333333015441896
+397739,LRCX,1993-12-02,10.416666984558104
+397740,LRCX,1993-12-03,10.416666984558104
+397741,LRCX,1993-12-06,9.916666984558104
+397742,LRCX,1993-12-07,10.041666984558104
+397743,LRCX,1993-12-08,9.75
+397744,LRCX,1993-12-09,9.625
+397745,LRCX,1993-12-10,9.583333015441896
+397746,LRCX,1993-12-13,9.25
+397747,LRCX,1993-12-14,9.291666984558104
+397748,LRCX,1993-12-15,9.25
+397749,LRCX,1993-12-16,9.666666984558104
+397750,LRCX,1993-12-17,9.75
+397751,LRCX,1993-12-20,9.416666984558104
+397752,LRCX,1993-12-21,9.583333015441896
+397753,LRCX,1993-12-22,9.75
+397754,LRCX,1993-12-23,9.916666984558104
+397755,LRCX,1993-12-27,9.916666984558104
+397756,LRCX,1993-12-28,10.166666984558104
+397757,LRCX,1993-12-29,10.25
+397758,LRCX,1993-12-30,10.458333015441896
+397759,LRCX,1993-12-31,10.833333015441896
+397760,LRCX,1994-01-03,10.833333015441896
+397761,LRCX,1994-01-04,10.333333015441896
+397762,LRCX,1994-01-05,10.708333015441896
+397763,LRCX,1994-01-06,10.375
+397764,LRCX,1994-01-07,10.375
+397765,LRCX,1994-01-10,10.75
+397766,LRCX,1994-01-11,11.583333015441896
+397767,LRCX,1994-01-12,11.666666984558104
+397768,LRCX,1994-01-13,11.75
+397769,LRCX,1994-01-14,12.25
+397770,LRCX,1994-01-17,12.166666984558104
+397771,LRCX,1994-01-18,11.25
+397772,LRCX,1994-01-19,11.083333015441896
+397773,LRCX,1994-01-20,11.0
+397774,LRCX,1994-01-21,10.75
+397775,LRCX,1994-01-24,10.5
+397776,LRCX,1994-01-25,10.833333015441896
+397777,LRCX,1994-01-26,11.416666984558104
+397778,LRCX,1994-01-27,11.333333015441896
+397779,LRCX,1994-01-28,11.791666984558104
+397780,LRCX,1994-01-31,11.916666984558104
+397781,LRCX,1994-02-01,11.625
+397782,LRCX,1994-02-02,11.416666984558104
+397783,LRCX,1994-02-03,11.125
+397784,LRCX,1994-02-04,10.25
+397785,LRCX,1994-02-07,10.666666984558104
+397786,LRCX,1994-02-08,11.083333015441896
+397787,LRCX,1994-02-09,11.0
+397788,LRCX,1994-02-10,10.583333015441896
+397789,LRCX,1994-02-11,10.541666984558104
+397790,LRCX,1994-02-14,10.75
+397791,LRCX,1994-02-15,10.916666984558104
+397792,LRCX,1994-02-16,11.916666984558104
+397793,LRCX,1994-02-17,11.916666984558104
+397794,LRCX,1994-02-18,11.958333015441896
+397795,LRCX,1994-02-22,12.458333015441896
+397796,LRCX,1994-02-23,12.333333015441896
+397797,LRCX,1994-02-24,12.0
+397798,LRCX,1994-02-25,11.958333015441896
+397799,LRCX,1994-02-28,12.0
+397800,LRCX,1994-03-01,12.0
+397801,LRCX,1994-03-02,12.083333015441896
+397802,LRCX,1994-03-03,12.416666984558104
+397803,LRCX,1994-03-04,12.583333015441896
+397804,LRCX,1994-03-07,13.125
+397805,LRCX,1994-03-08,12.833333015441896
+397806,LRCX,1994-03-09,12.375
+397807,LRCX,1994-03-10,12.375
+397808,LRCX,1994-03-11,12.333333015441896
+397809,LRCX,1994-03-14,12.083333015441896
+397810,LRCX,1994-03-15,12.25
+397811,LRCX,1994-03-16,12.083333015441896
+397812,LRCX,1994-03-17,12.583333015441896
+397813,LRCX,1994-03-18,12.75
+397814,LRCX,1994-03-21,12.666666984558104
+397815,LRCX,1994-03-22,12.625
+397816,LRCX,1994-03-23,12.5
+397817,LRCX,1994-03-24,11.416666984558104
+397818,LRCX,1994-03-25,11.166666984558104
+397819,LRCX,1994-03-28,10.416666984558104
+397820,LRCX,1994-03-29,9.75
+397821,LRCX,1994-03-30,9.75
+397822,LRCX,1994-03-31,10.333333015441896
+397823,LRCX,1994-04-04,10.083333015441896
+397824,LRCX,1994-04-05,10.75
+397825,LRCX,1994-04-06,10.833333015441896
+397826,LRCX,1994-04-07,11.25
+397827,LRCX,1994-04-08,11.375
+397828,LRCX,1994-04-11,10.916666984558104
+397829,LRCX,1994-04-12,9.666666984558104
+397830,LRCX,1994-04-13,8.75
+397831,LRCX,1994-04-14,8.708333015441895
+397832,LRCX,1994-04-15,8.833333015441895
+397833,LRCX,1994-04-18,8.354166984558105
+397834,LRCX,1994-04-19,8.041666984558105
+397835,LRCX,1994-04-20,8.166666984558105
+397836,LRCX,1994-04-21,9.583333015441896
+397837,LRCX,1994-04-22,9.583333015441896
+397838,LRCX,1994-04-25,10.0
+397839,LRCX,1994-04-26,10.166666984558104
+397840,LRCX,1994-04-28,10.458333015441896
+397841,LRCX,1994-04-29,10.083333015441896
+397842,LRCX,1994-05-02,10.291666984558104
+397843,LRCX,1994-05-03,10.083333015441896
+397844,LRCX,1994-05-04,9.666666984558104
+397845,LRCX,1994-05-05,10.083333015441896
+397846,LRCX,1994-05-06,9.916666984558104
+397847,LRCX,1994-05-09,10.25
+397848,LRCX,1994-05-10,10.125
+397849,LRCX,1994-05-11,10.0
+397850,LRCX,1994-05-12,10.083333015441896
+397851,LRCX,1994-05-13,9.75
+397852,LRCX,1994-05-16,9.375
+397853,LRCX,1994-05-17,9.416666984558104
+397854,LRCX,1994-05-18,9.916666984558104
+397855,LRCX,1994-05-19,10.0
+397856,LRCX,1994-05-20,9.583333015441896
+397857,LRCX,1994-05-23,9.666666984558104
+397858,LRCX,1994-05-24,9.625
+397859,LRCX,1994-05-25,9.583333015441896
+397860,LRCX,1994-05-26,8.958333015441895
+397861,LRCX,1994-05-27,9.333333015441896
+397862,LRCX,1994-05-31,9.583333015441896
+397863,LRCX,1994-06-01,10.041666984558104
+397864,LRCX,1994-06-02,10.416666984558104
+397865,LRCX,1994-06-03,10.25
+397866,LRCX,1994-06-06,10.333333015441896
+397867,LRCX,1994-06-07,10.0
+397868,LRCX,1994-06-08,9.25
+397869,LRCX,1994-06-09,9.0
+397870,LRCX,1994-06-10,9.166666984558104
+397871,LRCX,1994-06-13,8.833333015441895
+397872,LRCX,1994-06-14,9.208333015441896
+397873,LRCX,1994-06-15,9.166666984558104
+397874,LRCX,1994-06-16,9.166666984558104
+397875,LRCX,1994-06-17,9.0
+397876,LRCX,1994-06-20,8.416666984558105
+397877,LRCX,1994-06-21,9.0
+397878,LRCX,1994-06-22,9.166666984558104
+397879,LRCX,1994-06-23,8.666666984558105
+397880,LRCX,1994-06-24,8.958333015441895
+397881,LRCX,1994-06-27,9.041666984558104
+397882,LRCX,1994-06-28,9.083333015441896
+397883,LRCX,1994-06-29,9.333333015441896
+397884,LRCX,1994-06-30,9.333333015441896
+397885,LRCX,1994-07-01,9.25
+397886,LRCX,1994-07-05,9.416666984558104
+397887,LRCX,1994-07-06,9.208333015441896
+397888,LRCX,1994-07-07,9.625
+397889,LRCX,1994-07-08,9.833333015441896
+397890,LRCX,1994-07-11,9.916666984558104
+397891,LRCX,1994-07-12,9.916666984558104
+397892,LRCX,1994-07-13,10.083333015441896
+397893,LRCX,1994-07-14,10.333333015441896
+397894,LRCX,1994-07-15,10.0
+397895,LRCX,1994-07-18,9.854166984558104
+397896,LRCX,1994-07-19,9.5
+397897,LRCX,1994-07-20,9.0
+397898,LRCX,1994-07-21,8.958333015441895
+397899,LRCX,1994-07-22,9.0
+397900,LRCX,1994-07-25,8.666666984558105
+397901,LRCX,1994-07-26,8.791666984558105
+397902,LRCX,1994-07-27,8.833333015441895
+397903,LRCX,1994-07-28,8.916666984558105
+397904,LRCX,1994-07-29,9.416666984558104
+397905,LRCX,1994-08-01,9.791666984558104
+397906,LRCX,1994-08-02,9.916666984558104
+397907,LRCX,1994-08-03,10.333333015441896
+397908,LRCX,1994-08-04,9.916666984558104
+397909,LRCX,1994-08-05,10.166666984558104
+397910,LRCX,1994-08-08,10.333333015441896
+397911,LRCX,1994-08-09,11.083333015441896
+397912,LRCX,1994-08-10,12.041666984558104
+397913,LRCX,1994-08-11,11.625
+397914,LRCX,1994-08-12,11.875
+397915,LRCX,1994-08-15,12.208333015441896
+397916,LRCX,1994-08-16,12.833333015441896
+397917,LRCX,1994-08-17,12.666666984558104
+397918,LRCX,1994-08-18,12.333333015441896
+397919,LRCX,1994-08-19,12.3125
+397920,LRCX,1994-08-22,12.583333015441896
+397921,LRCX,1994-08-23,12.375
+397922,LRCX,1994-08-24,12.395833015441896
+397923,LRCX,1994-08-25,12.625
+397924,LRCX,1994-08-26,12.541666984558104
+397925,LRCX,1994-08-29,12.541666984558104
+397926,LRCX,1994-08-30,12.666666984558104
+397927,LRCX,1994-08-31,11.833333015441896
+397928,LRCX,1994-09-01,11.416666984558104
+397929,LRCX,1994-09-02,11.541666984558104
+397930,LRCX,1994-09-06,11.5
+397931,LRCX,1994-09-07,12.0
+397932,LRCX,1994-09-08,12.0
+397933,LRCX,1994-09-09,12.25
+397934,LRCX,1994-09-12,12.708333015441896
+397935,LRCX,1994-09-13,13.3125
+397936,LRCX,1994-09-14,13.166666984558104
+397937,LRCX,1994-09-15,13.5
+397938,LRCX,1994-09-16,13.5
+397939,LRCX,1994-09-19,13.333333015441896
+397940,LRCX,1994-09-20,12.958333015441896
+397941,LRCX,1994-09-21,13.166666984558104
+397942,LRCX,1994-09-22,12.958333015441896
+397943,LRCX,1994-09-23,13.125
+397944,LRCX,1994-09-26,12.791666984558104
+397945,LRCX,1994-09-27,12.791666984558104
+397946,LRCX,1994-09-28,13.125
+397947,LRCX,1994-09-29,13.25
+397948,LRCX,1994-09-30,13.416666984558104
+397949,LRCX,1994-10-03,13.166666984558104
+397950,LRCX,1994-10-04,12.375
+397951,LRCX,1994-10-05,12.166666984558104
+397952,LRCX,1994-10-06,12.041666984558104
+397953,LRCX,1994-10-07,12.666666984558104
+397954,LRCX,1994-10-10,13.1875
+397955,LRCX,1994-10-11,13.75
+397956,LRCX,1994-10-12,13.375
+397957,LRCX,1994-10-13,12.916666984558104
+397958,LRCX,1994-10-14,12.833333015441896
+397959,LRCX,1994-10-17,13.416666984558104
+397960,LRCX,1994-10-18,13.958333015441896
+397961,LRCX,1994-10-19,14.333333015441896
+397962,LRCX,1994-10-20,14.25
+397963,LRCX,1994-10-21,14.25
+397964,LRCX,1994-10-24,14.0
+397965,LRCX,1994-10-25,14.041666984558104
+397966,LRCX,1994-10-26,14.958333015441896
+397967,LRCX,1994-10-27,15.083333015441896
+397968,LRCX,1994-10-28,15.5
+397969,LRCX,1994-10-31,15.0
+397970,LRCX,1994-11-01,14.916666984558104
+397971,LRCX,1994-11-02,15.041666984558104
+397972,LRCX,1994-11-03,14.75
+397973,LRCX,1994-11-04,14.416666984558104
+397974,LRCX,1994-11-07,13.833333015441896
+397975,LRCX,1994-11-08,14.125
+397976,LRCX,1994-11-09,14.25
+397977,LRCX,1994-11-10,13.833333015441896
+397978,LRCX,1994-11-11,13.5
+397979,LRCX,1994-11-14,14.208333015441896
+397980,LRCX,1994-11-15,14.291666984558104
+397981,LRCX,1994-11-16,14.375
+397982,LRCX,1994-11-17,14.333333015441896
+397983,LRCX,1994-11-18,14.291666984558104
+397984,LRCX,1994-11-21,13.833333015441896
+397985,LRCX,1994-11-22,13.625
+397986,LRCX,1994-11-23,13.125
+397987,LRCX,1994-11-25,13.541666984558104
+397988,LRCX,1994-11-28,13.916666984558104
+397989,LRCX,1994-11-29,14.5
+397990,LRCX,1994-11-30,14.083333015441896
+397991,LRCX,1994-12-01,13.5
+397992,LRCX,1994-12-02,13.0
+397993,LRCX,1994-12-05,12.666666984558104
+397994,LRCX,1994-12-06,12.666666984558104
+397995,LRCX,1994-12-07,12.541666984558104
+397996,LRCX,1994-12-08,11.958333015441896
+397997,LRCX,1994-12-09,12.458333015441896
+397998,LRCX,1994-12-12,13.0
+397999,LRCX,1994-12-13,13.125
+398000,LRCX,1994-12-14,13.416666984558104
+398001,LRCX,1994-12-15,13.583333015441896
+398002,LRCX,1994-12-16,13.083333015441896
+398003,LRCX,1994-12-19,13.0
+398004,LRCX,1994-12-20,12.916666984558104
+398005,LRCX,1994-12-21,12.333333015441896
+398006,LRCX,1994-12-22,12.083333015441896
+398007,LRCX,1994-12-23,12.416666984558104
+398008,LRCX,1994-12-27,12.833333015441896
+398009,LRCX,1994-12-28,12.833333015441896
+398010,LRCX,1994-12-29,12.833333015441896
+398011,LRCX,1994-12-30,12.416666984558104
+398012,LRCX,1995-01-03,12.166666984558104
+398013,LRCX,1995-01-04,12.333333015441896
+398014,LRCX,1995-01-05,11.916666984558104
+398015,LRCX,1995-01-06,11.833333015441896
+398016,LRCX,1995-01-09,11.958333015441896
+398017,LRCX,1995-01-10,12.8125
+398018,LRCX,1995-01-11,13.0
+398019,LRCX,1995-01-12,13.041666984558104
+398020,LRCX,1995-01-13,14.083333015441896
+398021,LRCX,1995-01-16,14.666666984558104
+398022,LRCX,1995-01-17,14.541666984558104
+398023,LRCX,1995-01-18,14.416666984558104
+398024,LRCX,1995-01-19,13.708333015441896
+398025,LRCX,1995-01-20,13.583333015441896
+398026,LRCX,1995-01-23,13.708333015441896
+398027,LRCX,1995-01-24,14.083333015441896
+398028,LRCX,1995-01-25,13.541666984558104
+398029,LRCX,1995-01-26,12.833333015441896
+398030,LRCX,1995-01-27,13.083333015441896
+398031,LRCX,1995-01-30,12.125
+398032,LRCX,1995-01-31,12.5
+398033,LRCX,1995-02-01,12.916666984558104
+398034,LRCX,1995-02-02,13.166666984558104
+398035,LRCX,1995-02-03,13.583333015441896
+398036,LRCX,1995-02-06,13.958333015441896
+398037,LRCX,1995-02-07,13.916666984558104
+398038,LRCX,1995-02-08,14.166666984558104
+398039,LRCX,1995-02-09,14.208333015441896
+398040,LRCX,1995-02-10,14.333333015441896
+398041,LRCX,1995-02-13,14.375
+398042,LRCX,1995-02-14,14.75
+398043,LRCX,1995-02-15,14.833333015441896
+398044,LRCX,1995-02-16,14.333333015441896
+398045,LRCX,1995-02-17,13.5
+398046,LRCX,1995-02-21,13.083333015441896
+398047,LRCX,1995-02-22,13.5
+398048,LRCX,1995-02-23,13.541666984558104
+398049,LRCX,1995-02-24,13.25
+398050,LRCX,1995-02-27,12.666666984558104
+398051,LRCX,1995-02-28,13.333333015441896
+398052,LRCX,1995-03-01,12.833333015441896
+398053,LRCX,1995-03-02,13.0
+398054,LRCX,1995-03-03,13.333333015441896
+398055,LRCX,1995-03-06,14.083333015441896
+398056,LRCX,1995-03-07,13.916666984558104
+398057,LRCX,1995-03-08,13.75
+398058,LRCX,1995-03-09,13.666666984558104
+398059,LRCX,1995-03-10,13.833333015441896
+398060,LRCX,1995-03-13,14.0
+398061,LRCX,1995-03-14,13.875
+398062,LRCX,1995-03-15,13.916666984558104
+398063,LRCX,1995-03-16,13.25
+398064,LRCX,1995-03-17,13.416666984558104
+398065,LRCX,1995-03-20,13.666666984558104
+398066,LRCX,1995-03-21,14.666666984558104
+398067,LRCX,1995-03-22,15.125
+398068,LRCX,1995-03-23,15.833333015441896
+398069,LRCX,1995-03-24,16.0
+398070,LRCX,1995-03-27,16.875
+398071,LRCX,1995-03-28,16.25
+398072,LRCX,1995-03-29,15.75
+398073,LRCX,1995-03-30,15.25
+398074,LRCX,1995-03-31,14.916666984558104
+398075,LRCX,1995-04-03,15.0
+398076,LRCX,1995-04-04,14.416666984558104
+398077,LRCX,1995-04-05,14.833333015441896
+398078,LRCX,1995-04-06,14.416666984558104
+398079,LRCX,1995-04-07,15.25
+398080,LRCX,1995-04-10,15.75
+398081,LRCX,1995-04-11,15.666666984558104
+398082,LRCX,1995-04-12,16.041667938232422
+398083,LRCX,1995-04-13,16.125
+398084,LRCX,1995-04-17,15.5
+398085,LRCX,1995-04-18,15.416666984558104
+398086,LRCX,1995-04-19,15.291666984558104
+398087,LRCX,1995-04-20,15.333333015441896
+398088,LRCX,1995-04-21,15.75
+398089,LRCX,1995-04-24,16.041667938232422
+398090,LRCX,1995-04-25,15.958333015441896
+398091,LRCX,1995-04-26,16.333332061767578
+398092,LRCX,1995-04-27,16.25
+398093,LRCX,1995-04-28,16.833332061767578
+398094,LRCX,1995-05-01,16.916667938232422
+398095,LRCX,1995-05-02,16.625
+398096,LRCX,1995-05-03,16.75
+398097,LRCX,1995-05-04,16.958332061767578
+398098,LRCX,1995-05-05,17.0
+398099,LRCX,1995-05-08,17.583332061767578
+398100,LRCX,1995-05-09,17.25
+398101,LRCX,1995-05-10,16.9375
+398102,LRCX,1995-05-11,17.166667938232422
+398103,LRCX,1995-05-12,17.583332061767578
+398104,LRCX,1995-05-15,17.708332061767578
+398105,LRCX,1995-05-16,18.291667938232425
+398106,LRCX,1995-05-17,19.458332061767575
+398107,LRCX,1995-05-18,19.0
+398108,LRCX,1995-05-19,18.875
+398109,LRCX,1995-05-22,20.083332061767575
+398110,LRCX,1995-05-23,19.875
+398111,LRCX,1995-05-24,19.875
+398112,LRCX,1995-05-25,19.583332061767575
+398113,LRCX,1995-05-26,19.333332061767575
+398114,LRCX,1995-05-30,18.75
+398115,LRCX,1995-05-31,19.083332061767575
+398116,LRCX,1995-06-01,19.333332061767575
+398117,LRCX,1995-06-02,19.666667938232425
+398118,LRCX,1995-06-05,20.0
+398119,LRCX,1995-06-06,19.416667938232425
+398120,LRCX,1995-06-07,19.791667938232425
+398121,LRCX,1995-06-08,20.25
+398122,LRCX,1995-06-09,20.583332061767575
+398123,LRCX,1995-06-12,20.083332061767575
+398124,LRCX,1995-06-13,20.333332061767575
+398125,LRCX,1995-06-14,21.083332061767575
+398126,LRCX,1995-06-15,21.916667938232425
+398127,LRCX,1995-06-16,21.666667938232425
+398128,LRCX,1995-06-19,22.333332061767575
+398129,LRCX,1995-06-20,22.5
+398130,LRCX,1995-06-21,22.416667938232425
+398131,LRCX,1995-06-22,22.5
+398132,LRCX,1995-06-23,22.25
+398133,LRCX,1995-06-26,21.166667938232425
+398134,LRCX,1995-06-27,21.333332061767575
+398135,LRCX,1995-06-28,21.0
+398136,LRCX,1995-06-29,21.666667938232425
+398137,LRCX,1995-06-30,21.333332061767575
+398138,LRCX,1995-07-03,21.166667938232425
+398139,LRCX,1995-07-05,20.958332061767575
+398140,LRCX,1995-07-06,22.25
+398141,LRCX,1995-07-07,23.5
+398142,LRCX,1995-07-10,23.541667938232425
+398143,LRCX,1995-07-11,22.916667938232425
+398144,LRCX,1995-07-12,23.916667938232425
+398145,LRCX,1995-07-13,23.666667938232425
+398146,LRCX,1995-07-14,23.375
+398147,LRCX,1995-07-17,23.125
+398148,LRCX,1995-07-18,22.958332061767575
+398149,LRCX,1995-07-19,21.333332061767575
+398150,LRCX,1995-07-20,21.333332061767575
+398151,LRCX,1995-07-21,21.083332061767575
+398152,LRCX,1995-07-24,22.083332061767575
+398153,LRCX,1995-07-25,22.333332061767575
+398154,LRCX,1995-07-26,23.083332061767575
+398155,LRCX,1995-07-27,23.333332061767575
+398156,LRCX,1995-07-28,23.0
+398157,LRCX,1995-07-31,22.75
+398158,LRCX,1995-08-01,22.166667938232425
+398159,LRCX,1995-08-02,21.083332061767575
+398160,LRCX,1995-08-03,21.583332061767575
+398161,LRCX,1995-08-04,22.416667938232425
+398162,LRCX,1995-08-07,22.166667938232425
+398163,LRCX,1995-08-08,22.583332061767575
+398164,LRCX,1995-08-09,22.625
+398165,LRCX,1995-08-10,21.166667938232425
+398166,LRCX,1995-08-11,21.625
+398167,LRCX,1995-08-14,22.166667938232425
+398168,LRCX,1995-08-15,22.083332061767575
+398169,LRCX,1995-08-16,22.875
+398170,LRCX,1995-08-17,22.708332061767575
+398171,LRCX,1995-08-18,22.0
+398172,LRCX,1995-08-21,21.375
+398173,LRCX,1995-08-22,21.75
+398174,LRCX,1995-08-23,22.083332061767575
+398175,LRCX,1995-08-24,21.5
+398176,LRCX,1995-08-25,21.166667938232425
+398177,LRCX,1995-08-28,20.5
+398178,LRCX,1995-08-29,20.25
+398179,LRCX,1995-08-30,19.916667938232425
+398180,LRCX,1995-08-31,20.083332061767575
+398181,LRCX,1995-09-01,19.979167938232425
+398182,LRCX,1995-09-05,20.583332061767575
+398183,LRCX,1995-09-06,21.125
+398184,LRCX,1995-09-07,21.5
+398185,LRCX,1995-09-08,21.958332061767575
+398186,LRCX,1995-09-11,21.583332061767575
+398187,LRCX,1995-09-12,20.75
+398188,LRCX,1995-09-13,20.333332061767575
+398189,LRCX,1995-09-14,20.208332061767575
+398190,LRCX,1995-09-15,19.416667938232425
+398191,LRCX,1995-09-18,19.666667938232425
+398192,LRCX,1995-09-19,20.666667938232425
+398193,LRCX,1995-09-20,20.75
+398194,LRCX,1995-09-21,20.583332061767575
+398195,LRCX,1995-09-22,20.833332061767575
+398196,LRCX,1995-09-25,20.833332061767575
+398197,LRCX,1995-09-26,20.916667938232425
+398198,LRCX,1995-09-27,20.083332061767575
+398199,LRCX,1995-09-28,20.5
+398200,LRCX,1995-09-29,19.916667938232425
+398201,LRCX,1995-10-02,19.416667938232425
+398202,LRCX,1995-10-03,18.416667938232425
+398203,LRCX,1995-10-04,17.854167938232422
+398204,LRCX,1995-10-05,18.083332061767575
+398205,LRCX,1995-10-06,18.875
+398206,LRCX,1995-10-09,18.666667938232425
+398207,LRCX,1995-10-10,18.666667938232425
+398208,LRCX,1995-10-11,19.166667938232425
+398209,LRCX,1995-10-12,20.166667938232425
+398210,LRCX,1995-10-13,19.083332061767575
+398211,LRCX,1995-10-16,19.0
+398212,LRCX,1995-10-17,20.416667938232425
+398213,LRCX,1995-10-18,20.583332061767575
+398214,LRCX,1995-10-19,20.166667938232425
+398215,LRCX,1995-10-20,19.333332061767575
+398216,LRCX,1995-10-23,20.166667938232425
+398217,LRCX,1995-10-24,19.416667938232425
+398218,LRCX,1995-10-25,18.666667938232425
+398219,LRCX,1995-10-26,19.5
+398220,LRCX,1995-10-27,20.333332061767575
+398221,LRCX,1995-10-30,20.916667938232425
+398222,LRCX,1995-10-31,20.291667938232425
+398223,LRCX,1995-11-01,20.458332061767575
+398224,LRCX,1995-11-02,21.666667938232425
+398225,LRCX,1995-11-03,22.666667938232425
+398226,LRCX,1995-11-06,21.666667938232425
+398227,LRCX,1995-11-07,18.666667938232425
+398228,LRCX,1995-11-08,18.25
+398229,LRCX,1995-11-09,19.25
+398230,LRCX,1995-11-10,19.25
+398231,LRCX,1995-11-13,18.666667938232425
+398232,LRCX,1995-11-14,17.666667938232422
+398233,LRCX,1995-11-15,17.833332061767578
+398234,LRCX,1995-11-16,17.083332061767578
+398235,LRCX,1995-11-17,16.833332061767578
+398236,LRCX,1995-11-20,15.791666984558104
+398237,LRCX,1995-11-21,16.25
+398238,LRCX,1995-11-22,16.625
+398239,LRCX,1995-11-24,16.666667938232422
+398240,LRCX,1995-11-27,16.666667938232422
+398241,LRCX,1995-11-28,19.0
+398242,LRCX,1995-11-29,18.75
+398243,LRCX,1995-11-30,18.25
+398244,LRCX,1995-12-01,18.333332061767575
+398245,LRCX,1995-12-04,18.291667938232425
+398246,LRCX,1995-12-05,17.916667938232422
+398247,LRCX,1995-12-06,17.583332061767578
+398248,LRCX,1995-12-07,17.583332061767578
+398249,LRCX,1995-12-08,17.666667938232422
+398250,LRCX,1995-12-11,17.916667938232422
+398251,LRCX,1995-12-12,16.833332061767578
+398252,LRCX,1995-12-13,16.5
+398253,LRCX,1995-12-14,16.0
+398254,LRCX,1995-12-15,16.333332061767578
+398255,LRCX,1995-12-18,16.125
+398256,LRCX,1995-12-19,17.083332061767578
+398257,LRCX,1995-12-20,16.416667938232422
+398258,LRCX,1995-12-21,16.083332061767578
+398259,LRCX,1995-12-22,16.25
+398260,LRCX,1995-12-26,16.166667938232422
+398261,LRCX,1995-12-27,16.083332061767578
+398262,LRCX,1995-12-28,15.75
+398263,LRCX,1995-12-29,15.25
+398264,LRCX,1996-01-02,15.083333015441896
+398265,LRCX,1996-01-03,14.0
+398266,LRCX,1996-01-04,14.75
+398267,LRCX,1996-01-05,14.25
+398268,LRCX,1996-01-08,14.166666984558104
+398269,LRCX,1996-01-09,11.583333015441896
+398270,LRCX,1996-01-10,10.833333015441896
+398271,LRCX,1996-01-11,12.166666984558104
+398272,LRCX,1996-01-12,12.5
+398273,LRCX,1996-01-15,11.208333015441896
+398274,LRCX,1996-01-16,12.166666984558104
+398275,LRCX,1996-01-17,12.25
+398276,LRCX,1996-01-18,13.333333015441896
+398277,LRCX,1996-01-19,13.166666984558104
+398278,LRCX,1996-01-22,14.25
+398279,LRCX,1996-01-23,13.833333015441896
+398280,LRCX,1996-01-24,14.583333015441896
+398281,LRCX,1996-01-25,14.416666984558104
+398282,LRCX,1996-01-26,14.166666984558104
+398283,LRCX,1996-01-29,13.958333015441896
+398284,LRCX,1996-01-30,14.791666984558104
+398285,LRCX,1996-01-31,14.25
+398286,LRCX,1996-02-01,15.416666984558104
+398287,LRCX,1996-02-02,15.333333015441896
+398288,LRCX,1996-02-05,16.833332061767578
+398289,LRCX,1996-02-06,17.333332061767578
+398290,LRCX,1996-02-07,15.166666984558104
+398291,LRCX,1996-02-08,15.333333015441896
+398292,LRCX,1996-02-09,14.541666984558104
+398293,LRCX,1996-02-12,14.0
+398294,LRCX,1996-02-13,12.833333015441896
+398295,LRCX,1996-02-14,13.1875
+398296,LRCX,1996-02-15,13.583333015441896
+398297,LRCX,1996-02-16,14.083333015441896
+398298,LRCX,1996-02-20,14.0
+398299,LRCX,1996-02-21,14.416666984558104
+398300,LRCX,1996-02-22,15.75
+398301,LRCX,1996-02-23,15.375
+398302,LRCX,1996-02-26,15.0
+398303,LRCX,1996-02-27,13.5
+398304,LRCX,1996-02-28,13.0
+398305,LRCX,1996-02-29,12.291666984558104
+398306,LRCX,1996-03-01,12.166666984558104
+398307,LRCX,1996-03-04,12.0
+398308,LRCX,1996-03-05,12.1875
+398309,LRCX,1996-03-06,11.666666984558104
+398310,LRCX,1996-03-07,11.708333015441896
+398311,LRCX,1996-03-08,11.5
+398312,LRCX,1996-03-11,11.958333015441896
+398313,LRCX,1996-03-12,11.833333015441896
+398314,LRCX,1996-03-13,11.916666984558104
+398315,LRCX,1996-03-14,11.166666984558104
+398316,LRCX,1996-03-15,12.333333015441896
+398317,LRCX,1996-03-18,13.083333015441896
+398318,LRCX,1996-03-19,12.25
+398319,LRCX,1996-03-20,11.666666984558104
+398320,LRCX,1996-03-21,11.583333015441896
+398321,LRCX,1996-03-22,12.0
+398322,LRCX,1996-03-25,11.75
+398323,LRCX,1996-03-26,12.166666984558104
+398324,LRCX,1996-03-27,12.041666984558104
+398325,LRCX,1996-03-28,11.583333015441896
+398326,LRCX,1996-03-29,11.666666984558104
+398327,LRCX,1996-04-01,11.833333015441896
+398328,LRCX,1996-04-02,11.541666984558104
+398329,LRCX,1996-04-03,11.791666984558104
+398330,LRCX,1996-04-04,11.833333015441896
+398331,LRCX,1996-04-08,12.5
+398332,LRCX,1996-04-09,12.75
+398333,LRCX,1996-04-10,12.25
+398334,LRCX,1996-04-11,11.791666984558104
+398335,LRCX,1996-04-12,11.75
+398336,LRCX,1996-04-15,11.833333015441896
+398337,LRCX,1996-04-16,12.0
+398338,LRCX,1996-04-17,12.333333015441896
+398339,LRCX,1996-04-18,12.666666984558104
+398340,LRCX,1996-04-19,12.5
+398341,LRCX,1996-04-22,12.583333015441896
+398342,LRCX,1996-04-23,13.333333015441896
+398343,LRCX,1996-04-24,14.333333015441896
+398344,LRCX,1996-04-25,14.354166984558104
+398345,LRCX,1996-04-26,14.416666984558104
+398346,LRCX,1996-04-29,13.416666984558104
+398347,LRCX,1996-04-30,13.5
+398348,LRCX,1996-05-01,13.416666984558104
+398349,LRCX,1996-05-02,14.333333015441896
+398350,LRCX,1996-05-03,14.666666984558104
+398351,LRCX,1996-05-06,14.833333015441896
+398352,LRCX,1996-05-07,14.708333015441896
+398353,LRCX,1996-05-08,14.5
+398354,LRCX,1996-05-09,13.916666984558104
+398355,LRCX,1996-05-10,13.833333015441896
+398356,LRCX,1996-05-13,14.416666984558104
+398357,LRCX,1996-05-14,14.5
+398358,LRCX,1996-05-15,14.0
+398359,LRCX,1996-05-16,14.416666984558104
+398360,LRCX,1996-05-17,14.666666984558104
+398361,LRCX,1996-05-20,14.333333015441896
+398362,LRCX,1996-05-21,13.583333015441896
+398363,LRCX,1996-05-22,13.416666984558104
+398364,LRCX,1996-05-23,12.75
+398365,LRCX,1996-05-24,12.166666984558104
+398366,LRCX,1996-05-28,12.333333015441896
+398367,LRCX,1996-05-29,12.166666984558104
+398368,LRCX,1996-05-30,12.541666984558104
+398369,LRCX,1996-05-31,13.25
+398370,LRCX,1996-06-03,12.833333015441896
+398371,LRCX,1996-06-04,12.416666984558104
+398372,LRCX,1996-06-05,11.333333015441896
+398373,LRCX,1996-06-06,10.916666984558104
+398374,LRCX,1996-06-07,11.041666984558104
+398375,LRCX,1996-06-10,10.5
+398376,LRCX,1996-06-11,10.333333015441896
+398377,LRCX,1996-06-12,10.416666984558104
+398378,LRCX,1996-06-13,10.583333015441896
+398379,LRCX,1996-06-14,10.166666984558104
+398380,LRCX,1996-06-17,10.0
+398381,LRCX,1996-06-18,8.791666984558105
+398382,LRCX,1996-06-19,8.875
+398383,LRCX,1996-06-20,8.583333015441895
+398384,LRCX,1996-06-21,8.458333015441895
+398385,LRCX,1996-06-24,8.916666984558105
+398386,LRCX,1996-06-25,8.708333015441895
+398387,LRCX,1996-06-26,8.583333015441895
+398388,LRCX,1996-06-27,8.770833015441895
+398389,LRCX,1996-06-28,8.666666984558105
+398390,LRCX,1996-07-01,8.583333015441895
+398391,LRCX,1996-07-02,8.708333015441895
+398392,LRCX,1996-07-03,8.666666984558105
+398393,LRCX,1996-07-05,8.583333015441895
+398394,LRCX,1996-07-08,8.416666984558105
+398395,LRCX,1996-07-09,8.5
+398396,LRCX,1996-07-10,8.291666984558105
+398397,LRCX,1996-07-11,8.25
+398398,LRCX,1996-07-12,8.583333015441895
+398399,LRCX,1996-07-15,7.25
+398400,LRCX,1996-07-16,7.9583330154418945
+398401,LRCX,1996-07-17,8.0
+398402,LRCX,1996-07-18,7.6666669845581055
+398403,LRCX,1996-07-19,7.2916669845581055
+398404,LRCX,1996-07-22,7.5
+398405,LRCX,1996-07-23,7.083333015441895
+398406,LRCX,1996-07-24,6.9166669845581055
+398407,LRCX,1996-07-25,7.6666669845581055
+398408,LRCX,1996-07-26,7.75
+398409,LRCX,1996-07-29,7.2916669845581055
+398410,LRCX,1996-07-30,8.0
+398411,LRCX,1996-07-31,7.4166669845581055
+398412,LRCX,1996-08-01,7.5
+398413,LRCX,1996-08-02,7.6666669845581055
+398414,LRCX,1996-08-05,7.5416669845581055
+398415,LRCX,1996-08-06,7.7083330154418945
+398416,LRCX,1996-08-07,8.916666984558105
+398417,LRCX,1996-08-08,8.333333015441895
+398418,LRCX,1996-08-09,8.333333015441895
+398419,LRCX,1996-08-12,8.416666984558105
+398420,LRCX,1996-08-13,7.9166669845581055
+398421,LRCX,1996-08-14,8.333333015441895
+398422,LRCX,1996-08-15,8.0
+398423,LRCX,1996-08-16,7.703125
+398424,LRCX,1996-08-19,8.0
+398425,LRCX,1996-08-20,7.8333330154418945
+398426,LRCX,1996-08-21,8.0
+398427,LRCX,1996-08-22,8.291666984558105
+398428,LRCX,1996-08-23,8.0
+398429,LRCX,1996-08-26,7.7083330154418945
+398430,LRCX,1996-08-27,8.291666984558105
+398431,LRCX,1996-08-28,8.125
+398432,LRCX,1996-08-29,8.041666984558105
+398433,LRCX,1996-08-30,7.875
+398434,LRCX,1996-09-03,8.020833015441895
+398435,LRCX,1996-09-04,7.9166669845581055
+398436,LRCX,1996-09-05,7.6666669845581055
+398437,LRCX,1996-09-06,7.7083330154418945
+398438,LRCX,1996-09-09,7.5
+398439,LRCX,1996-09-10,7.4583330154418945
+398440,LRCX,1996-09-11,7.5
+398441,LRCX,1996-09-12,7.5
+398442,LRCX,1996-09-13,7.8541669845581055
+398443,LRCX,1996-09-16,8.25
+398444,LRCX,1996-09-17,8.25
+398445,LRCX,1996-09-18,8.041666984558105
+398446,LRCX,1996-09-19,8.270833015441895
+398447,LRCX,1996-09-20,8.0
+398448,LRCX,1996-09-23,7.7916669845581055
+398449,LRCX,1996-09-24,8.75
+398450,LRCX,1996-09-25,9.395833015441896
+398451,LRCX,1996-09-26,9.333333015441896
+398452,LRCX,1996-09-27,9.041666984558104
+398453,LRCX,1996-09-30,8.875
+398454,LRCX,1996-10-01,8.458333015441895
+398455,LRCX,1996-10-02,8.5
+398456,LRCX,1996-10-03,8.416666984558105
+398457,LRCX,1996-10-04,8.5
+398458,LRCX,1996-10-07,8.708333015441895
+398459,LRCX,1996-10-08,9.25
+398460,LRCX,1996-10-09,9.541666984558104
+398461,LRCX,1996-10-10,9.125
+398462,LRCX,1996-10-11,9.0
+398463,LRCX,1996-10-14,9.041666984558104
+398464,LRCX,1996-10-15,8.583333015441895
+398465,LRCX,1996-10-16,8.75
+398466,LRCX,1996-10-17,8.416666984558105
+398467,LRCX,1996-10-18,8.5
+398468,LRCX,1996-10-21,8.416666984558105
+398469,LRCX,1996-10-22,8.125
+398470,LRCX,1996-10-23,8.458333015441895
+398471,LRCX,1996-10-24,8.458333015441895
+398472,LRCX,1996-10-25,8.458333015441895
+398473,LRCX,1996-10-28,8.583333015441895
+398474,LRCX,1996-10-29,8.3125
+398475,LRCX,1996-10-30,8.166666984558105
+398476,LRCX,1996-10-31,8.125
+398477,LRCX,1996-11-01,8.166666984558105
+398478,LRCX,1996-11-04,8.083333015441895
+398479,LRCX,1996-11-05,8.291666984558105
+398480,LRCX,1996-11-06,8.395833015441895
+398481,LRCX,1996-11-07,8.541666984558105
+398482,LRCX,1996-11-08,8.75
+398483,LRCX,1996-11-11,8.916666984558105
+398484,LRCX,1996-11-12,9.375
+398485,LRCX,1996-11-13,9.791666984558104
+398486,LRCX,1996-11-14,9.875
+398487,LRCX,1996-11-15,10.0625
+398488,LRCX,1996-11-18,9.958333015441896
+398489,LRCX,1996-11-19,10.041666984558104
+398490,LRCX,1996-11-20,9.5
+398491,LRCX,1996-11-21,9.833333015441896
+398492,LRCX,1996-11-22,11.354166984558104
+398493,LRCX,1996-11-25,11.25
+398494,LRCX,1996-11-26,11.833333015441896
+398495,LRCX,1996-11-27,11.791666984558104
+398496,LRCX,1996-11-29,11.958333015441896
+398497,LRCX,1996-12-02,12.333333015441896
+398498,LRCX,1996-12-03,12.291666984558104
+398499,LRCX,1996-12-04,11.958333015441896
+398500,LRCX,1996-12-05,11.5
+398501,LRCX,1996-12-06,11.5
+398502,LRCX,1996-12-09,12.458333015441896
+398503,LRCX,1996-12-10,11.916666984558104
+398504,LRCX,1996-12-11,11.333333015441896
+398505,LRCX,1996-12-12,11.75
+398506,LRCX,1996-12-13,10.666666984558104
+398507,LRCX,1996-12-16,10.125
+398508,LRCX,1996-12-17,9.541666984558104
+398509,LRCX,1996-12-18,9.166666984558104
+398510,LRCX,1996-12-19,9.75
+398511,LRCX,1996-12-20,9.875
+398512,LRCX,1996-12-23,9.5
+398513,LRCX,1996-12-24,9.5
+398514,LRCX,1996-12-26,9.541666984558104
+398515,LRCX,1996-12-27,9.291666984558104
+398516,LRCX,1996-12-30,9.416666984558104
+398517,LRCX,1996-12-31,9.375
+398518,LRCX,1997-01-02,9.25
+398519,LRCX,1997-01-03,9.833333015441896
+398520,LRCX,1997-01-06,10.166666984558104
+398521,LRCX,1997-01-07,10.166666984558104
+398522,LRCX,1997-01-08,10.583333015441896
+398523,LRCX,1997-01-09,10.583333015441896
+398524,LRCX,1997-01-10,10.583333015441896
+398525,LRCX,1997-01-13,10.583333015441896
+398526,LRCX,1997-01-14,10.75
+398527,LRCX,1997-01-15,11.5
+398528,LRCX,1997-01-16,11.583333015441896
+398529,LRCX,1997-01-17,11.75
+398530,LRCX,1997-01-20,11.875
+398531,LRCX,1997-01-21,12.375
+398532,LRCX,1997-01-22,12.541666984558104
+398533,LRCX,1997-01-23,13.208333015441896
+398534,LRCX,1997-01-24,12.791666984558104
+398535,LRCX,1997-01-27,13.416666984558104
+398536,LRCX,1997-01-28,13.25
+398537,LRCX,1997-01-29,12.958333015441896
+398538,LRCX,1997-01-30,13.708333015441896
+398539,LRCX,1997-01-31,13.458333015441896
+398540,LRCX,1997-02-03,13.182291984558104
+398541,LRCX,1997-02-04,12.625
+398542,LRCX,1997-02-05,11.458333015441896
+398543,LRCX,1997-02-06,12.25
+398544,LRCX,1997-02-07,12.729166984558104
+398545,LRCX,1997-02-10,11.958333015441896
+398546,LRCX,1997-02-11,12.375
+398547,LRCX,1997-02-12,13.291666984558104
+398548,LRCX,1997-02-13,13.333333015441896
+398549,LRCX,1997-02-14,13.458333015441896
+398550,LRCX,1997-02-18,12.708333015441896
+398551,LRCX,1997-02-19,13.791666984558104
+398552,LRCX,1997-02-20,13.375
+398553,LRCX,1997-02-21,12.958333015441896
+398554,LRCX,1997-02-24,12.9375
+398555,LRCX,1997-02-25,13.083333015441896
+398556,LRCX,1997-02-26,12.833333015441896
+398557,LRCX,1997-02-27,12.572916984558104
+398558,LRCX,1997-02-28,12.708333015441896
+398559,LRCX,1997-03-03,12.666666984558104
+398560,LRCX,1997-03-04,12.583333015441896
+398561,LRCX,1997-03-05,13.25
+398562,LRCX,1997-03-06,12.583333015441896
+398563,LRCX,1997-03-07,12.25
+398564,LRCX,1997-03-10,12.458333015441896
+398565,LRCX,1997-03-11,12.375
+398566,LRCX,1997-03-12,12.666666984558104
+398567,LRCX,1997-03-13,12.583333015441896
+398568,LRCX,1997-03-14,12.375
+398569,LRCX,1997-03-17,11.5
+398570,LRCX,1997-03-18,11.255208015441896
+398571,LRCX,1997-03-19,10.833333015441896
+398572,LRCX,1997-03-20,11.416666984558104
+398573,LRCX,1997-03-21,10.75
+398574,LRCX,1997-03-24,10.5
+398575,LRCX,1997-03-25,11.166666984558104
+398576,LRCX,1997-03-26,11.916666984558104
+398577,LRCX,1997-03-27,11.5
+398578,LRCX,1997-03-31,11.25
+398579,LRCX,1997-04-01,10.979166984558104
+398580,LRCX,1997-04-02,11.104166984558104
+398581,LRCX,1997-04-03,11.166666984558104
+398582,LRCX,1997-04-04,11.666666984558104
+398583,LRCX,1997-04-07,11.875
+398584,LRCX,1997-04-08,11.5
+398585,LRCX,1997-04-09,11.375
+398586,LRCX,1997-04-10,11.208333015441896
+398587,LRCX,1997-04-11,11.083333015441896
+398588,LRCX,1997-04-14,11.166666984558104
+398589,LRCX,1997-04-15,8.958333015441895
+398590,LRCX,1997-04-16,8.375
+398591,LRCX,1997-04-17,9.083333015441896
+398592,LRCX,1997-04-18,8.916666984558105
+398593,LRCX,1997-04-21,8.958333015441895
+398594,LRCX,1997-04-22,9.666666984558104
+398595,LRCX,1997-04-23,9.291666984558104
+398596,LRCX,1997-04-24,9.541666984558104
+398597,LRCX,1997-04-25,9.25
+398598,LRCX,1997-04-28,9.375
+398599,LRCX,1997-04-29,9.541666984558104
+398600,LRCX,1997-04-30,9.666666984558104
+398601,LRCX,1997-05-01,10.375
+398602,LRCX,1997-05-02,12.041666984558104
+398603,LRCX,1997-05-05,12.0625
+398604,LRCX,1997-05-06,12.041666984558104
+398605,LRCX,1997-05-07,11.5
+398606,LRCX,1997-05-08,11.8125
+398607,LRCX,1997-05-09,11.729166984558104
+398608,LRCX,1997-05-12,11.625
+398609,LRCX,1997-05-13,11.270833015441896
+398610,LRCX,1997-05-14,11.0
+398611,LRCX,1997-05-15,11.833333015441896
+398612,LRCX,1997-05-16,11.458333015441896
+398613,LRCX,1997-05-19,11.5
+398614,LRCX,1997-05-20,12.083333015441896
+398615,LRCX,1997-05-21,12.229166984558104
+398616,LRCX,1997-05-22,12.25
+398617,LRCX,1997-05-23,12.416666984558104
+398618,LRCX,1997-05-27,12.5
+398619,LRCX,1997-05-28,12.416666984558104
+398620,LRCX,1997-05-29,12.166666984558104
+398621,LRCX,1997-05-30,12.125
+398622,LRCX,1997-06-02,12.333333015441896
+398623,LRCX,1997-06-03,11.5
+398624,LRCX,1997-06-04,11.791666984558104
+398625,LRCX,1997-06-05,11.75
+398626,LRCX,1997-06-06,11.479166984558104
+398627,LRCX,1997-06-09,11.291666984558104
+398628,LRCX,1997-06-10,10.875
+398629,LRCX,1997-06-11,10.583333015441896
+398630,LRCX,1997-06-12,10.5
+398631,LRCX,1997-06-13,10.979166984558104
+398632,LRCX,1997-06-16,11.270833015441896
+398633,LRCX,1997-06-17,11.708333015441896
+398634,LRCX,1997-06-18,11.416666984558104
+398635,LRCX,1997-06-19,11.583333015441896
+398636,LRCX,1997-06-20,11.645833015441896
+398637,LRCX,1997-06-23,11.625
+398638,LRCX,1997-06-24,11.791666984558104
+398639,LRCX,1997-06-25,11.916666984558104
+398640,LRCX,1997-06-26,12.0
+398641,LRCX,1997-06-27,12.166666984558104
+398642,LRCX,1997-06-30,12.354166984558104
+398643,LRCX,1997-07-01,13.291666984558104
+398644,LRCX,1997-07-02,13.5625
+398645,LRCX,1997-07-03,13.458333015441896
+398646,LRCX,1997-07-07,13.395833015441896
+398647,LRCX,1997-07-08,13.416666984558104
+398648,LRCX,1997-07-09,14.979166984558104
+398649,LRCX,1997-07-10,15.833333015441896
+398650,LRCX,1997-07-11,15.583333015441896
+398651,LRCX,1997-07-14,16.541667938232422
+398652,LRCX,1997-07-15,19.333332061767575
+398653,LRCX,1997-07-16,19.104167938232425
+398654,LRCX,1997-07-17,18.833332061767575
+398655,LRCX,1997-07-18,17.8125
+398656,LRCX,1997-07-21,18.541667938232425
+398657,LRCX,1997-07-22,19.125
+398658,LRCX,1997-07-23,19.166667938232425
+398659,LRCX,1997-07-24,19.958332061767575
+398660,LRCX,1997-07-25,19.0
+398661,LRCX,1997-07-28,19.916667938232425
+398662,LRCX,1997-07-29,18.666667938232425
+398663,LRCX,1997-07-30,17.6875
+398664,LRCX,1997-07-31,17.625
+398665,LRCX,1997-08-01,18.5
+398666,LRCX,1997-08-04,19.6875
+398667,LRCX,1997-08-05,20.770832061767575
+398668,LRCX,1997-08-06,20.614582061767575
+398669,LRCX,1997-08-07,19.979167938232425
+398670,LRCX,1997-08-08,19.041667938232425
+398671,LRCX,1997-08-11,18.416667938232425
+398672,LRCX,1997-08-12,18.473957061767575
+398673,LRCX,1997-08-13,19.583332061767575
+398674,LRCX,1997-08-14,19.75
+398675,LRCX,1997-08-15,19.333332061767575
+398676,LRCX,1997-08-18,18.895832061767575
+398677,LRCX,1997-08-19,19.270832061767575
+398678,LRCX,1997-08-20,22.104167938232425
+398679,LRCX,1997-08-21,21.166667938232425
+398680,LRCX,1997-08-22,21.875
+398681,LRCX,1997-08-25,21.104167938232425
+398682,LRCX,1997-08-26,20.489582061767575
+398683,LRCX,1997-08-27,20.416667938232425
+398684,LRCX,1997-08-28,19.333332061767575
+398685,LRCX,1997-08-29,18.833332061767575
+398686,LRCX,1997-09-02,20.083332061767575
+398687,LRCX,1997-09-03,20.0
+398688,LRCX,1997-09-04,19.541667938232425
+398689,LRCX,1997-09-05,19.5
+398690,LRCX,1997-09-08,18.520832061767575
+398691,LRCX,1997-09-09,19.625
+398692,LRCX,1997-09-10,18.4375
+398693,LRCX,1997-09-11,18.791667938232425
+398694,LRCX,1997-09-12,18.604167938232425
+398695,LRCX,1997-09-15,16.9375
+398696,LRCX,1997-09-16,18.125
+398697,LRCX,1997-09-17,18.083332061767575
+398698,LRCX,1997-09-18,17.020832061767578
+398699,LRCX,1997-09-19,17.291667938232422
+398700,LRCX,1997-09-22,18.041667938232425
+398701,LRCX,1997-09-23,18.4375
+398702,LRCX,1997-09-24,17.125
+398703,LRCX,1997-09-25,16.083332061767578
+398704,LRCX,1997-09-26,15.583333015441896
+398705,LRCX,1997-09-29,16.125
+398706,LRCX,1997-09-30,15.5
+398707,LRCX,1997-10-01,14.666666984558104
+398708,LRCX,1997-10-02,15.375
+398709,LRCX,1997-10-03,15.125
+398710,LRCX,1997-10-06,14.333333015441896
+398711,LRCX,1997-10-07,14.96875
+398712,LRCX,1997-10-08,15.875
+398713,LRCX,1997-10-09,15.375
+398714,LRCX,1997-10-10,15.25
+398715,LRCX,1997-10-13,15.354166984558104
+398716,LRCX,1997-10-14,14.583333015441896
+398717,LRCX,1997-10-15,14.208333015441896
+398718,LRCX,1997-10-16,14.041666984558104
+398719,LRCX,1997-10-17,12.791666984558104
+398720,LRCX,1997-10-20,12.708333015441896
+398721,LRCX,1997-10-21,13.125
+398722,LRCX,1997-10-22,13.375
+398723,LRCX,1997-10-23,13.0
+398724,LRCX,1997-10-24,12.479166984558104
+398725,LRCX,1997-10-27,11.5
+398726,LRCX,1997-10-28,12.333333015441896
+398727,LRCX,1997-10-29,12.666666984558104
+398728,LRCX,1997-10-30,11.583333015441896
+398729,LRCX,1997-10-31,12.041666984558104
+398730,LRCX,1997-11-03,12.604166984558104
+398731,LRCX,1997-11-04,13.041666984558104
+398732,LRCX,1997-11-05,13.083333015441896
+398733,LRCX,1997-11-06,12.375
+398734,LRCX,1997-11-07,12.666666984558104
+398735,LRCX,1997-11-10,11.916666984558104
+398736,LRCX,1997-11-11,11.333333015441896
+398737,LRCX,1997-11-12,11.020833015441896
+398738,LRCX,1997-11-13,11.0
+398739,LRCX,1997-11-14,11.458333015441896
+398740,LRCX,1997-11-17,11.625
+398741,LRCX,1997-11-18,11.541666984558104
+398742,LRCX,1997-11-19,11.333333015441896
+398743,LRCX,1997-11-20,11.708333015441896
+398744,LRCX,1997-11-21,10.958333015441896
+398745,LRCX,1997-11-24,10.333333015441896
+398746,LRCX,1997-11-25,10.8125
+398747,LRCX,1997-11-26,10.291666984558104
+398748,LRCX,1997-11-28,10.208333015441896
+398749,LRCX,1997-12-01,10.541666984558104
+398750,LRCX,1997-12-02,9.895833015441896
+398751,LRCX,1997-12-03,10.020833015441896
+398752,LRCX,1997-12-04,9.708333015441896
+398753,LRCX,1997-12-05,10.625
+398754,LRCX,1997-12-08,10.958333015441896
+398755,LRCX,1997-12-09,10.4375
+398756,LRCX,1997-12-10,10.375
+398757,LRCX,1997-12-11,8.666666984558105
+398758,LRCX,1997-12-12,8.541666984558105
+398759,LRCX,1997-12-15,9.166666984558104
+398760,LRCX,1997-12-16,9.0
+398761,LRCX,1997-12-17,8.875
+398762,LRCX,1997-12-18,9.520833015441896
+398763,LRCX,1997-12-19,9.708333015441896
+398764,LRCX,1997-12-22,9.666666984558104
+398765,LRCX,1997-12-23,9.875
+398766,LRCX,1997-12-24,9.958333015441896
+398767,LRCX,1997-12-26,9.875
+398768,LRCX,1997-12-29,9.875
+398769,LRCX,1997-12-30,9.854166984558104
+398770,LRCX,1997-12-31,9.75
+398771,LRCX,1998-01-02,10.166666984558104
+398772,LRCX,1998-01-05,9.958333015441896
+398773,LRCX,1998-01-06,8.666666984558105
+398774,LRCX,1998-01-07,8.479166984558105
+398775,LRCX,1998-01-08,8.1875
+398776,LRCX,1998-01-09,7.5833330154418945
+398777,LRCX,1998-01-12,7.75
+398778,LRCX,1998-01-13,8.395833015441895
+398779,LRCX,1998-01-14,8.291666984558105
+398780,LRCX,1998-01-15,7.9583330154418945
+398781,LRCX,1998-01-16,7.9166669845581055
+398782,LRCX,1998-01-20,8.395833015441895
+398783,LRCX,1998-01-21,8.375
+398784,LRCX,1998-01-22,7.625
+398785,LRCX,1998-01-23,7.75
+398786,LRCX,1998-01-26,7.2083330154418945
+398787,LRCX,1998-01-27,7.4791669845581055
+398788,LRCX,1998-01-28,7.7083330154418945
+398789,LRCX,1998-01-29,7.5
+398790,LRCX,1998-01-30,7.6041669845581055
+398791,LRCX,1998-02-02,7.8958330154418945
+398792,LRCX,1998-02-03,8.270833015441895
+398793,LRCX,1998-02-04,8.625
+398794,LRCX,1998-02-05,8.291666984558105
+398795,LRCX,1998-02-06,8.458333015441895
+398796,LRCX,1998-02-09,8.416666984558105
+398797,LRCX,1998-02-10,8.729166984558105
+398798,LRCX,1998-02-11,8.770833015441895
+398799,LRCX,1998-02-12,9.479166984558104
+398800,LRCX,1998-02-13,9.645833015441896
+398801,LRCX,1998-02-17,9.479166984558104
+398802,LRCX,1998-02-18,9.770833015441896
+398803,LRCX,1998-02-19,9.8125
+398804,LRCX,1998-02-20,9.479166984558104
+398805,LRCX,1998-02-23,9.916666984558104
+398806,LRCX,1998-02-24,9.291666984558104
+398807,LRCX,1998-02-25,9.895833015441896
+398808,LRCX,1998-02-26,9.958333015441896
+398809,LRCX,1998-02-27,9.416666984558104
+398810,LRCX,1998-03-02,9.208333015441896
+398811,LRCX,1998-03-03,9.458333015441896
+398812,LRCX,1998-03-04,9.5
+398813,LRCX,1998-03-05,8.958333015441895
+398814,LRCX,1998-03-06,8.854166984558105
+398815,LRCX,1998-03-09,8.4375
+398816,LRCX,1998-03-10,8.916666984558105
+398817,LRCX,1998-03-11,8.875
+398818,LRCX,1998-03-12,8.916666984558105
+398819,LRCX,1998-03-13,9.0625
+398820,LRCX,1998-03-16,9.041666984558104
+398821,LRCX,1998-03-17,9.041666984558104
+398822,LRCX,1998-03-18,9.0625
+398823,LRCX,1998-03-19,9.541666984558104
+398824,LRCX,1998-03-20,8.979166984558105
+398825,LRCX,1998-03-23,9.020833015441896
+398826,LRCX,1998-03-24,8.958333015441895
+398827,LRCX,1998-03-25,9.104166984558104
+398828,LRCX,1998-03-26,9.166666984558104
+398829,LRCX,1998-03-27,9.416666984558104
+398830,LRCX,1998-03-30,9.479166984558104
+398831,LRCX,1998-03-31,9.375
+398832,LRCX,1998-04-01,10.145833015441896
+398833,LRCX,1998-04-02,10.375
+398834,LRCX,1998-04-03,10.4375
+398835,LRCX,1998-04-06,9.979166984558104
+398836,LRCX,1998-04-07,9.625
+398837,LRCX,1998-04-08,9.583333015441896
+398838,LRCX,1998-04-09,9.6875
+398839,LRCX,1998-04-13,9.833333015441896
+398840,LRCX,1998-04-14,10.041666984558104
+398841,LRCX,1998-04-15,10.354166984558104
+398842,LRCX,1998-04-16,9.958333015441896
+398843,LRCX,1998-04-17,10.041666984558104
+398844,LRCX,1998-04-20,10.583333015441896
+398845,LRCX,1998-04-21,10.416666984558104
+398846,LRCX,1998-04-22,10.5625
+398847,LRCX,1998-04-23,10.166666984558104
+398848,LRCX,1998-04-24,10.416666984558104
+398849,LRCX,1998-04-27,10.104166984558104
+398850,LRCX,1998-04-28,10.291666984558104
+398851,LRCX,1998-04-29,10.145833015441896
+398852,LRCX,1998-04-30,10.333333015441896
+398853,LRCX,1998-05-01,10.041666984558104
+398854,LRCX,1998-05-04,10.395833015441896
+398855,LRCX,1998-05-05,10.375
+398856,LRCX,1998-05-06,10.041666984558104
+398857,LRCX,1998-05-07,9.666666984558104
+398858,LRCX,1998-05-08,9.895833015441896
+398859,LRCX,1998-05-11,9.645833015441896
+398860,LRCX,1998-05-12,9.5625
+398861,LRCX,1998-05-13,9.6875
+398862,LRCX,1998-05-14,9.25
+398863,LRCX,1998-05-15,8.666666984558105
+398864,LRCX,1998-05-18,8.833333015441895
+398865,LRCX,1998-05-19,8.625
+398866,LRCX,1998-05-20,8.291666984558105
+398867,LRCX,1998-05-21,8.166666984558105
+398868,LRCX,1998-05-22,8.041666984558105
+398869,LRCX,1998-05-26,8.0
+398870,LRCX,1998-05-27,7.7916669845581055
+398871,LRCX,1998-05-28,8.145833015441895
+398872,LRCX,1998-05-29,7.9375
+398873,LRCX,1998-06-01,7.6666669845581055
+398874,LRCX,1998-06-02,7.6041669845581055
+398875,LRCX,1998-06-03,7.3125
+398876,LRCX,1998-06-04,7.4895830154418945
+398877,LRCX,1998-06-05,7.5
+398878,LRCX,1998-06-08,7.2291669845581055
+398879,LRCX,1998-06-09,7.7083330154418945
+398880,LRCX,1998-06-10,7.2083330154418945
+398881,LRCX,1998-06-11,7.2083330154418945
+398882,LRCX,1998-06-12,6.8541669845581055
+398883,LRCX,1998-06-15,6.75
+398884,LRCX,1998-06-16,7.0416669845581055
+398885,LRCX,1998-06-17,6.708333015441895
+398886,LRCX,1998-06-18,7.0416669845581055
+398887,LRCX,1998-06-19,6.833333015441895
+398888,LRCX,1998-06-22,7.0416669845581055
+398889,LRCX,1998-06-23,7.375
+398890,LRCX,1998-06-24,7.3541669845581055
+398891,LRCX,1998-06-25,7.2291669845581055
+398892,LRCX,1998-06-26,6.6875
+398893,LRCX,1998-06-29,6.6875
+398894,LRCX,1998-06-30,6.375
+398895,LRCX,1998-07-01,6.4791669845581055
+398896,LRCX,1998-07-02,6.020833015441895
+398897,LRCX,1998-07-06,6.2291669845581055
+398898,LRCX,1998-07-07,6.395833015441895
+398899,LRCX,1998-07-08,6.520833015441895
+398900,LRCX,1998-07-09,6.395833015441895
+398901,LRCX,1998-07-10,6.375
+398902,LRCX,1998-07-13,6.4791669845581055
+398903,LRCX,1998-07-14,6.0
+398904,LRCX,1998-07-15,6.583333015441895
+398905,LRCX,1998-07-16,6.4791669845581055
+398906,LRCX,1998-07-17,6.270833015441895
+398907,LRCX,1998-07-20,6.1041669845581055
+398908,LRCX,1998-07-21,6.25
+398909,LRCX,1998-07-22,6.145833015441895
+398910,LRCX,1998-07-23,6.020833015441895
+398911,LRCX,1998-07-24,6.020833015441895
+398912,LRCX,1998-07-27,5.708333015441895
+398913,LRCX,1998-07-28,5.75
+398914,LRCX,1998-07-29,5.645833015441895
+398915,LRCX,1998-07-30,6.020833015441895
+398916,LRCX,1998-07-31,5.9791669845581055
+398917,LRCX,1998-08-03,5.9375
+398918,LRCX,1998-08-04,6.333333015441895
+398919,LRCX,1998-08-05,6.0
+398920,LRCX,1998-08-06,6.125
+398921,LRCX,1998-08-07,6.5625
+398922,LRCX,1998-08-10,6.0416669845581055
+398923,LRCX,1998-08-11,6.0416669845581055
+398924,LRCX,1998-08-12,6.0625
+398925,LRCX,1998-08-13,5.895833015441895
+398926,LRCX,1998-08-14,6.083333015441895
+398927,LRCX,1998-08-17,6.0625
+398928,LRCX,1998-08-18,6.4375
+398929,LRCX,1998-08-19,6.020833015441895
+398930,LRCX,1998-08-20,5.833333015441895
+398931,LRCX,1998-08-21,5.708333015441895
+398932,LRCX,1998-08-24,5.7291669845581055
+398933,LRCX,1998-08-25,5.6041669845581055
+398934,LRCX,1998-08-26,5.2916669845581055
+398935,LRCX,1998-08-27,4.6875
+398936,LRCX,1998-08-28,4.395833015441895
+398937,LRCX,1998-08-31,3.6458330154418954
+398938,LRCX,1998-09-01,4.0
+398939,LRCX,1998-09-02,3.9166669845581055
+398940,LRCX,1998-09-03,3.8958330154418954
+398941,LRCX,1998-09-04,3.9166669845581055
+398942,LRCX,1998-09-08,4.0
+398943,LRCX,1998-09-09,3.7083330154418954
+398944,LRCX,1998-09-10,3.354166984558105
+398945,LRCX,1998-09-11,3.375
+398946,LRCX,1998-09-14,3.375
+398947,LRCX,1998-09-15,3.5208330154418945
+398948,LRCX,1998-09-16,3.479166984558105
+398949,LRCX,1998-09-17,3.375
+398950,LRCX,1998-09-18,3.354166984558105
+398951,LRCX,1998-09-21,3.5
+398952,LRCX,1998-09-22,3.5
+398953,LRCX,1998-09-23,3.5
+398954,LRCX,1998-09-24,3.416666984558105
+398955,LRCX,1998-09-25,3.7916669845581055
+398956,LRCX,1998-09-28,3.6458330154418954
+398957,LRCX,1998-09-29,3.3958330154418945
+398958,LRCX,1998-09-30,3.3333330154418945
+398959,LRCX,1998-10-01,3.166666984558105
+398960,LRCX,1998-10-02,3.229166984558105
+398961,LRCX,1998-10-05,3.1875
+398962,LRCX,1998-10-06,3.125
+398963,LRCX,1998-10-07,2.9375
+398964,LRCX,1998-10-08,2.9375
+398965,LRCX,1998-10-09,3.307291984558105
+398966,LRCX,1998-10-12,3.9583330154418954
+398967,LRCX,1998-10-13,3.479166984558105
+398968,LRCX,1998-10-14,3.6041669845581055
+398969,LRCX,1998-10-15,3.6875
+398970,LRCX,1998-10-16,3.322916984558105
+398971,LRCX,1998-10-19,3.541666984558105
+398972,LRCX,1998-10-20,3.416666984558105
+398973,LRCX,1998-10-21,4.1666669845581055
+398974,LRCX,1998-10-22,4.75
+398975,LRCX,1998-10-23,4.875
+398976,LRCX,1998-10-26,4.833333015441895
+398977,LRCX,1998-10-27,4.5625
+398978,LRCX,1998-10-28,4.9166669845581055
+398979,LRCX,1998-10-29,4.833333015441895
+398980,LRCX,1998-10-30,4.8125
+398981,LRCX,1998-11-02,4.75
+398982,LRCX,1998-11-03,4.75
+398983,LRCX,1998-11-04,4.8125
+398984,LRCX,1998-11-05,4.8229169845581055
+398985,LRCX,1998-11-06,4.833333015441895
+398986,LRCX,1998-11-09,4.7916669845581055
+398987,LRCX,1998-11-10,4.708333015441895
+398988,LRCX,1998-11-11,4.958333015441895
+398989,LRCX,1998-11-12,5.645833015441895
+398990,LRCX,1998-11-13,5.5625
+398991,LRCX,1998-11-16,5.270833015441895
+398992,LRCX,1998-11-17,5.458333015441895
+398993,LRCX,1998-11-18,5.7291669845581055
+398994,LRCX,1998-11-19,5.4791669845581055
+398995,LRCX,1998-11-20,6.0625
+398996,LRCX,1998-11-23,6.6041669845581055
+398997,LRCX,1998-11-24,6.6666669845581055
+398998,LRCX,1998-11-25,6.5416669845581055
+398999,LRCX,1998-11-27,6.4166669845581055
+399000,LRCX,1998-11-30,5.958333015441895
+399001,LRCX,1998-12-01,6.145833015441895
+399002,LRCX,1998-12-02,6.958333015441895
+399003,LRCX,1998-12-03,6.520833015441895
+399004,LRCX,1998-12-04,6.6666669845581055
+399005,LRCX,1998-12-07,6.625
+399006,LRCX,1998-12-08,6.875
+399007,LRCX,1998-12-09,6.458333015441895
+399008,LRCX,1998-12-10,5.958333015441895
+399009,LRCX,1998-12-11,5.9375
+399010,LRCX,1998-12-14,5.458333015441895
+399011,LRCX,1998-12-15,6.0
+399012,LRCX,1998-12-16,5.833333015441895
+399013,LRCX,1998-12-17,6.0625
+399014,LRCX,1998-12-18,6.2916669845581055
+399015,LRCX,1998-12-21,6.333333015441895
+399016,LRCX,1998-12-22,6.0
+399017,LRCX,1998-12-23,6.145833015441895
+399018,LRCX,1998-12-24,5.8541669845581055
+399019,LRCX,1998-12-28,5.9791669845581055
+399020,LRCX,1998-12-29,5.7291669845581055
+399021,LRCX,1998-12-30,5.895833015441895
+399022,LRCX,1998-12-31,5.9375
+399023,LRCX,1999-01-04,6.333333015441895
+399024,LRCX,1999-01-05,8.416666984558105
+399025,LRCX,1999-01-06,9.041666984558104
+399026,LRCX,1999-01-07,8.854166984558105
+399027,LRCX,1999-01-08,9.083333015441896
+399028,LRCX,1999-01-11,9.833333015441896
+399029,LRCX,1999-01-12,9.833333015441896
+399030,LRCX,1999-01-13,9.583333015441896
+399031,LRCX,1999-01-14,8.916666984558105
+399032,LRCX,1999-01-15,9.479166984558104
+399033,LRCX,1999-01-19,9.0
+399034,LRCX,1999-01-20,9.458333015441896
+399035,LRCX,1999-01-21,8.875
+399036,LRCX,1999-01-22,8.75
+399037,LRCX,1999-01-25,9.645833015441896
+399038,LRCX,1999-01-26,10.333333015441896
+399039,LRCX,1999-01-27,10.229166984558104
+399040,LRCX,1999-01-28,10.770833015441896
+399041,LRCX,1999-01-29,12.791666984558104
+399042,LRCX,1999-02-01,12.395833015441896
+399043,LRCX,1999-02-02,12.020833015441896
+399044,LRCX,1999-02-03,12.0
+399045,LRCX,1999-02-04,12.291666984558104
+399046,LRCX,1999-02-05,11.6875
+399047,LRCX,1999-02-08,12.3125
+399048,LRCX,1999-02-09,11.25
+399049,LRCX,1999-02-10,11.375
+399050,LRCX,1999-02-11,11.4375
+399051,LRCX,1999-02-12,11.645833015441896
+399052,LRCX,1999-02-16,12.541666984558104
+399053,LRCX,1999-02-17,12.083333015441896
+399054,LRCX,1999-02-18,11.958333015441896
+399055,LRCX,1999-02-19,11.666666984558104
+399056,LRCX,1999-02-22,11.729166984558104
+399057,LRCX,1999-02-23,11.708333015441896
+399058,LRCX,1999-02-24,11.729166984558104
+399059,LRCX,1999-02-25,11.229166984558104
+399060,LRCX,1999-02-26,9.854166984558104
+399061,LRCX,1999-03-01,10.166666984558104
+399062,LRCX,1999-03-02,9.875
+399063,LRCX,1999-03-03,9.75
+399064,LRCX,1999-03-04,9.791666984558104
+399065,LRCX,1999-03-05,10.5625
+399066,LRCX,1999-03-08,11.5
+399067,LRCX,1999-03-09,10.125
+399068,LRCX,1999-03-10,11.583333015441896
+399069,LRCX,1999-03-11,10.895833015441896
+399070,LRCX,1999-03-12,11.0
+399071,LRCX,1999-03-15,10.833333015441896
+399072,LRCX,1999-03-16,11.25
+399073,LRCX,1999-03-17,11.5
+399074,LRCX,1999-03-18,11.0
+399075,LRCX,1999-03-19,10.6875
+399076,LRCX,1999-03-22,10.291666984558104
+399077,LRCX,1999-03-23,9.729166984558104
+399078,LRCX,1999-03-24,9.6875
+399079,LRCX,1999-03-25,10.208333015441896
+399080,LRCX,1999-03-26,9.666666984558104
+399081,LRCX,1999-03-29,10.479166984558104
+399082,LRCX,1999-03-30,10.375
+399083,LRCX,1999-03-31,9.666666984558104
+399084,LRCX,1999-04-01,11.270833015441896
+399085,LRCX,1999-04-05,11.208333015441896
+399086,LRCX,1999-04-06,10.666666984558104
+399087,LRCX,1999-04-07,10.75
+399088,LRCX,1999-04-08,10.833333015441896
+399089,LRCX,1999-04-09,10.729166984558104
+399090,LRCX,1999-04-12,10.416666984558104
+399091,LRCX,1999-04-13,9.583333015441896
+399092,LRCX,1999-04-14,9.833333015441896
+399093,LRCX,1999-04-15,10.458333015441896
+399094,LRCX,1999-04-16,10.125
+399095,LRCX,1999-04-19,9.708333015441896
+399096,LRCX,1999-04-20,9.354166984558104
+399097,LRCX,1999-04-21,10.5625
+399098,LRCX,1999-04-22,11.375
+399099,LRCX,1999-04-23,12.145833015441896
+399100,LRCX,1999-04-26,11.416666984558104
+399101,LRCX,1999-04-27,10.895833015441896
+399102,LRCX,1999-04-28,10.916666984558104
+399103,LRCX,1999-04-29,10.458333015441896
+399104,LRCX,1999-04-30,10.5
+399105,LRCX,1999-05-03,10.4375
+399106,LRCX,1999-05-04,10.229166984558104
+399107,LRCX,1999-05-05,11.208333015441896
+399108,LRCX,1999-05-06,11.0
+399109,LRCX,1999-05-07,10.791666984558104
+399110,LRCX,1999-05-10,10.041666984558104
+399111,LRCX,1999-05-11,9.6875
+399112,LRCX,1999-05-12,10.1875
+399113,LRCX,1999-05-13,10.583333015441896
+399114,LRCX,1999-05-14,10.270833015441896
+399115,LRCX,1999-05-17,10.041666984558104
+399116,LRCX,1999-05-18,10.145833015441896
+399117,LRCX,1999-05-19,10.75
+399118,LRCX,1999-05-20,10.583333015441896
+399119,LRCX,1999-05-21,10.1875
+399120,LRCX,1999-05-24,9.479166984558104
+399121,LRCX,1999-05-25,9.333333015441896
+399122,LRCX,1999-05-26,9.041666984558104
+399123,LRCX,1999-05-27,9.1875
+399124,LRCX,1999-05-28,9.25
+399125,LRCX,1999-06-01,9.416666984558104
+399126,LRCX,1999-06-02,9.791666984558104
+399127,LRCX,1999-06-03,9.583333015441896
+399128,LRCX,1999-06-04,10.125
+399129,LRCX,1999-06-07,10.104166984558104
+399130,LRCX,1999-06-08,10.625
+399131,LRCX,1999-06-09,11.625
+399132,LRCX,1999-06-10,11.833333015441896
+399133,LRCX,1999-06-11,11.729166984558104
+399134,LRCX,1999-06-14,11.9375
+399135,LRCX,1999-06-15,11.5
+399136,LRCX,1999-06-16,12.0
+399137,LRCX,1999-06-17,13.041666984558104
+399138,LRCX,1999-06-18,13.5
+399139,LRCX,1999-06-21,14.125
+399140,LRCX,1999-06-22,13.833333015441896
+399141,LRCX,1999-06-23,14.020833015441896
+399142,LRCX,1999-06-24,13.583333015441896
+399143,LRCX,1999-06-25,13.791666984558104
+399144,LRCX,1999-06-28,14.270833015441896
+399145,LRCX,1999-06-29,15.0
+399146,LRCX,1999-06-30,15.5625
+399147,LRCX,1999-07-01,14.666666984558104
+399148,LRCX,1999-07-02,14.854166984558104
+399149,LRCX,1999-07-06,14.916666984558104
+399150,LRCX,1999-07-07,14.270833015441896
+399151,LRCX,1999-07-08,15.208333015441896
+399152,LRCX,1999-07-09,15.0
+399153,LRCX,1999-07-12,15.083333015441896
+399154,LRCX,1999-07-13,14.916666984558104
+399155,LRCX,1999-07-14,16.625
+399156,LRCX,1999-07-15,16.458332061767578
+399157,LRCX,1999-07-16,17.0625
+399158,LRCX,1999-07-19,16.354167938232422
+399159,LRCX,1999-07-20,16.208332061767578
+399160,LRCX,1999-07-21,15.958333015441896
+399161,LRCX,1999-07-22,15.25
+399162,LRCX,1999-07-23,15.770833015441896
+399163,LRCX,1999-07-26,14.9375
+399164,LRCX,1999-07-27,15.541666984558104
+399165,LRCX,1999-07-28,16.083332061767578
+399166,LRCX,1999-07-29,15.458333015441896
+399167,LRCX,1999-07-30,18.458332061767575
+399168,LRCX,1999-08-02,18.458332061767575
+399169,LRCX,1999-08-03,18.666667938232425
+399170,LRCX,1999-08-04,18.0625
+399171,LRCX,1999-08-05,18.083332061767575
+399172,LRCX,1999-08-06,18.520832061767575
+399173,LRCX,1999-08-09,18.583332061767575
+399174,LRCX,1999-08-10,18.666667938232425
+399175,LRCX,1999-08-11,19.416667938232425
+399176,LRCX,1999-08-12,18.395832061767575
+399177,LRCX,1999-08-13,19.854167938232425
+399178,LRCX,1999-08-16,19.25
+399179,LRCX,1999-08-17,18.708332061767575
+399180,LRCX,1999-08-18,16.854167938232422
+399181,LRCX,1999-08-19,16.708332061767578
+399182,LRCX,1999-08-20,16.625
+399183,LRCX,1999-08-23,17.916667938232422
+399184,LRCX,1999-08-24,18.645832061767575
+399185,LRCX,1999-08-25,18.375
+399186,LRCX,1999-08-26,18.354167938232425
+399187,LRCX,1999-08-27,18.583332061767575
+399188,LRCX,1999-08-30,18.104167938232425
+399189,LRCX,1999-08-31,18.8125
+399190,LRCX,1999-09-01,19.1875
+399191,LRCX,1999-09-02,19.145832061767575
+399192,LRCX,1999-09-03,20.125
+399193,LRCX,1999-09-07,21.354167938232425
+399194,LRCX,1999-09-08,21.416667938232425
+399195,LRCX,1999-09-09,21.125
+399196,LRCX,1999-09-10,20.729167938232425
+399197,LRCX,1999-09-13,19.270832061767575
+399198,LRCX,1999-09-14,21.770832061767575
+399199,LRCX,1999-09-15,20.520832061767575
+399200,LRCX,1999-09-16,20.333332061767575
+399201,LRCX,1999-09-17,21.270832061767575
+399202,LRCX,1999-09-20,21.583332061767575
+399203,LRCX,1999-09-21,20.729167938232425
+399204,LRCX,1999-09-22,21.208332061767575
+399205,LRCX,1999-09-23,20.3125
+399206,LRCX,1999-09-24,19.25
+399207,LRCX,1999-09-27,19.791667938232425
+399208,LRCX,1999-09-28,20.3125
+399209,LRCX,1999-09-29,21.166667938232425
+399210,LRCX,1999-09-30,20.333332061767575
+399211,LRCX,1999-10-01,21.604167938232425
+399212,LRCX,1999-10-04,22.354167938232425
+399213,LRCX,1999-10-05,22.625
+399214,LRCX,1999-10-06,23.208332061767575
+399215,LRCX,1999-10-07,22.291667938232425
+399216,LRCX,1999-10-08,22.520832061767575
+399217,LRCX,1999-10-11,23.166667938232425
+399218,LRCX,1999-10-12,23.75
+399219,LRCX,1999-10-13,24.0
+399220,LRCX,1999-10-14,24.604167938232425
+399221,LRCX,1999-10-15,24.645832061767575
+399222,LRCX,1999-10-18,23.541667938232425
+399223,LRCX,1999-10-19,23.875
+399224,LRCX,1999-10-20,24.729167938232425
+399225,LRCX,1999-10-21,25.6875
+399226,LRCX,1999-10-22,25.041667938232425
+399227,LRCX,1999-10-25,24.770832061767575
+399228,LRCX,1999-10-26,26.020832061767575
+399229,LRCX,1999-10-27,25.458332061767575
+399230,LRCX,1999-10-28,26.75
+399231,LRCX,1999-10-29,28.145832061767575
+399232,LRCX,1999-11-01,27.416667938232425
+399233,LRCX,1999-11-02,27.229167938232425
+399234,LRCX,1999-11-03,28.791667938232425
+399235,LRCX,1999-11-04,28.395832061767575
+399236,LRCX,1999-11-05,29.604167938232425
+399237,LRCX,1999-11-08,29.583332061767575
+399238,LRCX,1999-11-09,29.083332061767575
+399239,LRCX,1999-11-10,29.875
+399240,LRCX,1999-11-11,30.833332061767575
+399241,LRCX,1999-11-12,30.875
+399242,LRCX,1999-11-15,28.708332061767575
+399243,LRCX,1999-11-16,29.229167938232425
+399244,LRCX,1999-11-17,28.333332061767575
+399245,LRCX,1999-11-18,27.604167938232425
+399246,LRCX,1999-11-19,26.083332061767575
+399247,LRCX,1999-11-22,26.833332061767575
+399248,LRCX,1999-11-23,24.583332061767575
+399249,LRCX,1999-11-24,25.208332061767575
+399250,LRCX,1999-11-26,25.458332061767575
+399251,LRCX,1999-11-29,25.3125
+399252,LRCX,1999-11-30,25.875
+399253,LRCX,1999-12-01,28.291667938232425
+399254,LRCX,1999-12-02,29.208332061767575
+399255,LRCX,1999-12-03,29.083332061767575
+399256,LRCX,1999-12-06,31.458332061767575
+399257,LRCX,1999-12-07,31.375
+399258,LRCX,1999-12-08,30.125
+399259,LRCX,1999-12-09,29.520832061767575
+399260,LRCX,1999-12-10,29.125
+399261,LRCX,1999-12-13,29.9375
+399262,LRCX,1999-12-14,28.041667938232425
+399263,LRCX,1999-12-15,28.395832061767575
+399264,LRCX,1999-12-16,29.375
+399265,LRCX,1999-12-17,29.854167938232425
+399266,LRCX,1999-12-20,35.5
+399267,LRCX,1999-12-21,36.33333206176758
+399268,LRCX,1999-12-22,36.70833206176758
+399269,LRCX,1999-12-23,36.08333206176758
+399270,LRCX,1999-12-27,36.16666793823242
+399271,LRCX,1999-12-28,35.0625
+399272,LRCX,1999-12-29,34.29166793823242
+399273,LRCX,1999-12-30,34.29166793823242
+399274,LRCX,1999-12-31,37.1875
+399275,LRCX,2000-01-03,37.45833206176758
+399276,LRCX,2000-01-04,35.83333206176758
+399277,LRCX,2000-01-05,35.3125
+399278,LRCX,2000-01-06,35.0625
+399279,LRCX,2000-01-07,35.58333206176758
+399280,LRCX,2000-01-10,37.41666793823242
+399281,LRCX,2000-01-11,36.95833206176758
+399282,LRCX,2000-01-12,38.0
+399283,LRCX,2000-01-13,37.91666793823242
+399284,LRCX,2000-01-14,43.25
+399285,LRCX,2000-01-18,43.22916793823242
+399286,LRCX,2000-01-19,45.45833206176758
+399287,LRCX,2000-01-20,47.6875
+399288,LRCX,2000-01-21,46.3125
+399289,LRCX,2000-01-24,44.83333206176758
+399290,LRCX,2000-01-25,45.95833206176758
+399291,LRCX,2000-01-26,43.0
+399292,LRCX,2000-01-27,43.16666793823242
+399293,LRCX,2000-01-28,41.29166793823242
+399294,LRCX,2000-01-31,41.625
+399295,LRCX,2000-02-01,43.79166793823242
+399296,LRCX,2000-02-02,45.75
+399297,LRCX,2000-02-03,46.72916793823242
+399298,LRCX,2000-02-04,45.6875
+399299,LRCX,2000-02-07,46.33333206176758
+399300,LRCX,2000-02-08,46.29166793823242
+399301,LRCX,2000-02-09,45.60416793823242
+399302,LRCX,2000-02-10,47.97916793823242
+399303,LRCX,2000-02-11,46.72916793823242
+399304,LRCX,2000-02-14,48.125
+399305,LRCX,2000-02-15,47.66666793823242
+399306,LRCX,2000-02-16,47.375
+399307,LRCX,2000-02-17,48.66666793823242
+399308,LRCX,2000-02-18,46.14583206176758
+399309,LRCX,2000-02-22,46.3125
+399310,LRCX,2000-02-23,48.875
+399311,LRCX,2000-02-24,47.66666793823242
+399312,LRCX,2000-02-25,45.83333206176758
+399313,LRCX,2000-02-28,46.02083206176758
+399314,LRCX,2000-02-29,52.04166793823242
+399315,LRCX,2000-03-01,50.25
+399316,LRCX,2000-03-02,50.10416793823242
+399317,LRCX,2000-03-03,50.60416793823242
+399318,LRCX,2000-03-06,50.45833206176758
+399319,LRCX,2000-03-07,50.66666793823242
+399320,LRCX,2000-03-08,48.95833206176758
+399321,LRCX,2000-03-09,53.04166793823242
+399322,LRCX,2000-03-10,54.14583206176758
+399323,LRCX,2000-03-13,51.5
+399324,LRCX,2000-03-14,47.75
+399325,LRCX,2000-03-15,44.375
+399326,LRCX,2000-03-16,44.70833206176758
+399327,LRCX,2000-03-17,49.0
+399328,LRCX,2000-03-20,48.8125
+399329,LRCX,2000-03-21,48.5
+399330,LRCX,2000-03-22,50.8125
+399331,LRCX,2000-03-23,52.1875
+399332,LRCX,2000-03-24,54.25
+399333,LRCX,2000-03-27,53.0
+399334,LRCX,2000-03-28,49.875
+399335,LRCX,2000-03-29,45.3125
+399336,LRCX,2000-03-30,45.5625
+399337,LRCX,2000-03-31,45.0625
+399338,LRCX,2000-04-03,39.0
+399339,LRCX,2000-04-04,40.9375
+399340,LRCX,2000-04-05,46.25
+399341,LRCX,2000-04-06,49.75
+399342,LRCX,2000-04-07,55.5625
+399343,LRCX,2000-04-10,49.25
+399344,LRCX,2000-04-11,49.5
+399345,LRCX,2000-04-12,47.5
+399346,LRCX,2000-04-13,42.9375
+399347,LRCX,2000-04-14,36.5
+399348,LRCX,2000-04-17,42.875
+399349,LRCX,2000-04-18,48.875
+399350,LRCX,2000-04-19,42.5625
+399351,LRCX,2000-04-20,42.8125
+399352,LRCX,2000-04-24,40.0
+399353,LRCX,2000-04-25,41.5
+399354,LRCX,2000-04-26,39.0625
+399355,LRCX,2000-04-27,44.75
+399356,LRCX,2000-04-28,45.875
+399357,LRCX,2000-05-01,44.125
+399358,LRCX,2000-05-02,42.3125
+399359,LRCX,2000-05-03,39.0
+399360,LRCX,2000-05-04,38.375
+399361,LRCX,2000-05-05,40.0
+399362,LRCX,2000-05-08,36.1875
+399363,LRCX,2000-05-09,33.4375
+399364,LRCX,2000-05-10,32.4375
+399365,LRCX,2000-05-11,32.75
+399366,LRCX,2000-05-12,33.375
+399367,LRCX,2000-05-15,34.1875
+399368,LRCX,2000-05-16,35.0
+399369,LRCX,2000-05-17,34.3125
+399370,LRCX,2000-05-18,33.625
+399371,LRCX,2000-05-19,30.375
+399372,LRCX,2000-05-22,29.4375
+399373,LRCX,2000-05-23,26.4375
+399374,LRCX,2000-05-24,27.125
+399375,LRCX,2000-05-25,27.625
+399376,LRCX,2000-05-26,27.875
+399377,LRCX,2000-05-30,32.0625
+399378,LRCX,2000-05-31,32.125
+399379,LRCX,2000-06-01,36.0625
+399380,LRCX,2000-06-02,40.5625
+399381,LRCX,2000-06-05,38.9375
+399382,LRCX,2000-06-06,37.1875
+399383,LRCX,2000-06-07,38.8125
+399384,LRCX,2000-06-08,39.9375
+399385,LRCX,2000-06-09,41.6875
+399386,LRCX,2000-06-12,39.6875
+399387,LRCX,2000-06-13,40.4375
+399388,LRCX,2000-06-14,38.625
+399389,LRCX,2000-06-15,38.1875
+399390,LRCX,2000-06-16,39.5625
+399391,LRCX,2000-06-19,44.0
+399392,LRCX,2000-06-20,42.9375
+399393,LRCX,2000-06-21,43.484375
+399394,LRCX,2000-06-22,42.0
+399395,LRCX,2000-06-23,40.625
+399396,LRCX,2000-06-26,40.25
+399397,LRCX,2000-06-27,38.75
+399398,LRCX,2000-06-28,40.1875
+399399,LRCX,2000-06-29,37.625
+399400,LRCX,2000-06-30,37.5
+399401,LRCX,2000-07-03,39.1875
+399402,LRCX,2000-07-05,32.375
+399403,LRCX,2000-07-06,35.125
+399404,LRCX,2000-07-07,36.625
+399405,LRCX,2000-07-10,36.875
+399406,LRCX,2000-07-11,35.625
+399407,LRCX,2000-07-12,36.0
+399408,LRCX,2000-07-13,36.25
+399409,LRCX,2000-07-14,37.9375
+399410,LRCX,2000-07-17,39.625
+399411,LRCX,2000-07-18,35.375
+399412,LRCX,2000-07-19,31.25
+399413,LRCX,2000-07-20,28.9375
+399414,LRCX,2000-07-21,26.25
+399415,LRCX,2000-07-24,28.0625
+399416,LRCX,2000-07-25,29.75
+399417,LRCX,2000-07-26,28.75
+399418,LRCX,2000-07-27,27.125
+399419,LRCX,2000-07-28,28.0
+399420,LRCX,2000-07-31,29.25
+399421,LRCX,2000-08-01,27.609375
+399422,LRCX,2000-08-02,27.625
+399423,LRCX,2000-08-03,23.0
+399424,LRCX,2000-08-04,23.75
+399425,LRCX,2000-08-07,23.109375
+399426,LRCX,2000-08-08,22.75
+399427,LRCX,2000-08-09,23.1875
+399428,LRCX,2000-08-10,21.625
+399429,LRCX,2000-08-11,21.9375
+399430,LRCX,2000-08-14,23.9375
+399431,LRCX,2000-08-15,26.0
+399432,LRCX,2000-08-16,26.625
+399433,LRCX,2000-08-17,27.875
+399434,LRCX,2000-08-18,29.3125
+399435,LRCX,2000-08-21,28.5625
+399436,LRCX,2000-08-22,27.75
+399437,LRCX,2000-08-23,30.25
+399438,LRCX,2000-08-24,29.625
+399439,LRCX,2000-08-25,29.8125
+399440,LRCX,2000-08-28,30.25
+399441,LRCX,2000-08-29,31.625
+399442,LRCX,2000-08-30,29.375
+399443,LRCX,2000-08-31,30.125
+399444,LRCX,2000-09-01,31.125
+399445,LRCX,2000-09-05,29.0625
+399446,LRCX,2000-09-06,27.125
+399447,LRCX,2000-09-07,28.625
+399448,LRCX,2000-09-08,26.875
+399449,LRCX,2000-09-11,26.0
+399450,LRCX,2000-09-12,24.875
+399451,LRCX,2000-09-13,25.25
+399452,LRCX,2000-09-14,25.0
+399453,LRCX,2000-09-15,23.9375
+399454,LRCX,2000-09-18,23.5625
+399455,LRCX,2000-09-19,25.625
+399456,LRCX,2000-09-20,25.625
+399457,LRCX,2000-09-21,23.9375
+399458,LRCX,2000-09-22,23.3125
+399459,LRCX,2000-09-25,21.625
+399460,LRCX,2000-09-26,22.25
+399461,LRCX,2000-09-27,22.3125
+399462,LRCX,2000-09-28,21.9375
+399463,LRCX,2000-09-29,20.9375
+399464,LRCX,2000-10-02,22.75
+399465,LRCX,2000-10-03,22.0625
+399466,LRCX,2000-10-04,23.6875
+399467,LRCX,2000-10-05,21.9375
+399468,LRCX,2000-10-06,20.9375
+399469,LRCX,2000-10-09,21.625
+399470,LRCX,2000-10-10,19.1875
+399471,LRCX,2000-10-11,18.625
+399472,LRCX,2000-10-12,18.0
+399473,LRCX,2000-10-13,19.4375
+399474,LRCX,2000-10-16,18.75
+399475,LRCX,2000-10-17,15.875
+399476,LRCX,2000-10-18,15.5625
+399477,LRCX,2000-10-19,17.875
+399478,LRCX,2000-10-20,19.25
+399479,LRCX,2000-10-23,19.5
+399480,LRCX,2000-10-24,18.0
+399481,LRCX,2000-10-25,16.875
+399482,LRCX,2000-10-26,17.6875
+399483,LRCX,2000-10-27,17.25
+399484,LRCX,2000-10-30,17.8125
+399485,LRCX,2000-10-31,19.375
+399486,LRCX,2000-11-01,18.625
+399487,LRCX,2000-11-02,19.125
+399488,LRCX,2000-11-03,19.25
+399489,LRCX,2000-11-06,18.6875
+399490,LRCX,2000-11-07,18.0625
+399491,LRCX,2000-11-08,17.375
+399492,LRCX,2000-11-09,17.25
+399493,LRCX,2000-11-10,16.1875
+399494,LRCX,2000-11-13,16.875
+399495,LRCX,2000-11-14,17.4375
+399496,LRCX,2000-11-15,18.5625
+399497,LRCX,2000-11-16,17.875
+399498,LRCX,2000-11-17,17.6875
+399499,LRCX,2000-11-20,17.5
+399500,LRCX,2000-11-21,16.625
+399501,LRCX,2000-11-22,16.25
+399502,LRCX,2000-11-24,17.75
+399503,LRCX,2000-11-27,18.0
+399504,LRCX,2000-11-28,15.734375
+399505,LRCX,2000-11-29,15.5
+399506,LRCX,2000-11-30,15.0
+399507,LRCX,2000-12-01,14.8125
+399508,LRCX,2000-12-04,14.8125
+399509,LRCX,2000-12-05,16.5
+399510,LRCX,2000-12-06,16.625
+399511,LRCX,2000-12-07,16.1875
+399512,LRCX,2000-12-08,19.125
+399513,LRCX,2000-12-11,20.0
+399514,LRCX,2000-12-12,18.0625
+399515,LRCX,2000-12-13,16.5625
+399516,LRCX,2000-12-14,15.6875
+399517,LRCX,2000-12-15,14.734375
+399518,LRCX,2000-12-18,14.5
+399519,LRCX,2000-12-19,14.875
+399520,LRCX,2000-12-20,13.9375
+399521,LRCX,2000-12-21,13.6875
+399522,LRCX,2000-12-22,15.25
+399523,LRCX,2000-12-26,14.5
+399524,LRCX,2000-12-27,14.5
+399525,LRCX,2000-12-28,15.1875
+399526,LRCX,2000-12-29,14.5
+399527,LRCX,2001-01-02,14.375
+399528,LRCX,2001-01-03,17.25
+399529,LRCX,2001-01-04,18.1875
+399530,LRCX,2001-01-05,18.3125
+399531,LRCX,2001-01-08,19.265625
+399532,LRCX,2001-01-09,18.9375
+399533,LRCX,2001-01-10,19.9375
+399534,LRCX,2001-01-11,21.9375
+399535,LRCX,2001-01-12,20.6875
+399536,LRCX,2001-01-16,20.1875
+399537,LRCX,2001-01-17,22.5625
+399538,LRCX,2001-01-18,23.0625
+399539,LRCX,2001-01-19,22.75
+399540,LRCX,2001-01-22,21.75
+399541,LRCX,2001-01-23,22.125
+399542,LRCX,2001-01-24,24.8125
+399543,LRCX,2001-01-25,23.6875
+399544,LRCX,2001-01-26,23.25
+399545,LRCX,2001-01-29,24.625
+399546,LRCX,2001-01-30,25.5625
+399547,LRCX,2001-01-31,26.4375
+399548,LRCX,2001-02-01,26.5625
+399549,LRCX,2001-02-02,24.875
+399550,LRCX,2001-02-05,23.3125
+399551,LRCX,2001-02-06,23.0625
+399552,LRCX,2001-02-07,22.3125
+399553,LRCX,2001-02-08,22.1875
+399554,LRCX,2001-02-09,21.9375
+399555,LRCX,2001-02-12,22.75
+399556,LRCX,2001-02-13,21.75
+399557,LRCX,2001-02-14,24.375
+399558,LRCX,2001-02-15,26.125
+399559,LRCX,2001-02-16,25.3125
+399560,LRCX,2001-02-20,24.3125
+399561,LRCX,2001-02-21,23.625
+399562,LRCX,2001-02-22,24.5
+399563,LRCX,2001-02-23,24.625
+399564,LRCX,2001-02-26,24.0
+399565,LRCX,2001-02-27,23.0
+399566,LRCX,2001-02-28,21.5
+399567,LRCX,2001-03-01,22.5
+399568,LRCX,2001-03-02,22.75
+399569,LRCX,2001-03-05,24.6875
+399570,LRCX,2001-03-06,26.5
+399571,LRCX,2001-03-07,26.8125
+399572,LRCX,2001-03-08,26.9375
+399573,LRCX,2001-03-09,24.6875
+399574,LRCX,2001-03-12,24.25
+399575,LRCX,2001-03-13,25.609375
+399576,LRCX,2001-03-14,25.8125
+399577,LRCX,2001-03-15,24.4375
+399578,LRCX,2001-03-16,22.9375
+399579,LRCX,2001-03-19,24.25
+399580,LRCX,2001-03-20,23.75
+399581,LRCX,2001-03-21,24.5
+399582,LRCX,2001-03-22,27.921875
+399583,LRCX,2001-03-23,29.4375
+399584,LRCX,2001-03-26,27.9375
+399585,LRCX,2001-03-27,28.125
+399586,LRCX,2001-03-28,26.625
+399587,LRCX,2001-03-29,25.75
+399588,LRCX,2001-03-30,23.75
+399589,LRCX,2001-04-02,21.6875
+399590,LRCX,2001-04-03,21.125
+399591,LRCX,2001-04-04,19.625
+399592,LRCX,2001-04-05,23.375
+399593,LRCX,2001-04-06,22.0625
+399594,LRCX,2001-04-09,21.059999465942383
+399595,LRCX,2001-04-10,23.0
+399596,LRCX,2001-04-11,24.56999969482422
+399597,LRCX,2001-04-12,28.0
+399598,LRCX,2001-04-16,27.440000534057617
+399599,LRCX,2001-04-17,27.450000762939453
+399600,LRCX,2001-04-18,29.770000457763672
+399601,LRCX,2001-04-19,31.399999618530277
+399602,LRCX,2001-04-20,29.700000762939453
+399603,LRCX,2001-04-23,27.5
+399604,LRCX,2001-04-24,28.229999542236328
+399605,LRCX,2001-04-25,28.5
+399606,LRCX,2001-04-26,28.0
+399607,LRCX,2001-04-27,29.030000686645508
+399608,LRCX,2001-04-30,29.600000381469727
+399609,LRCX,2001-05-01,29.65999984741211
+399610,LRCX,2001-05-02,29.489999771118164
+399611,LRCX,2001-05-03,27.25
+399612,LRCX,2001-05-04,27.479999542236328
+399613,LRCX,2001-05-07,26.88999938964844
+399614,LRCX,2001-05-08,28.68000030517578
+399615,LRCX,2001-05-09,27.979999542236328
+399616,LRCX,2001-05-10,29.940000534057617
+399617,LRCX,2001-05-11,29.940000534057617
+399618,LRCX,2001-05-14,28.940000534057617
+399619,LRCX,2001-05-15,29.399999618530277
+399620,LRCX,2001-05-16,31.649999618530277
+399621,LRCX,2001-05-17,31.239999771118164
+399622,LRCX,2001-05-18,31.100000381469727
+399623,LRCX,2001-05-21,33.5
+399624,LRCX,2001-05-22,32.70000076293945
+399625,LRCX,2001-05-23,30.649999618530277
+399626,LRCX,2001-05-24,30.700000762939453
+399627,LRCX,2001-05-25,30.399999618530277
+399628,LRCX,2001-05-29,28.51000022888184
+399629,LRCX,2001-05-30,26.450000762939453
+399630,LRCX,2001-05-31,27.6200008392334
+399631,LRCX,2001-06-01,28.450000762939453
+399632,LRCX,2001-06-04,27.959999084472656
+399633,LRCX,2001-06-05,29.540000915527344
+399634,LRCX,2001-06-06,30.059999465942383
+399635,LRCX,2001-06-07,32.0
+399636,LRCX,2001-06-08,32.06999969482422
+399637,LRCX,2001-06-11,30.399999618530277
+399638,LRCX,2001-06-12,30.38999938964844
+399639,LRCX,2001-06-13,29.5
+399640,LRCX,2001-06-14,28.280000686645508
+399641,LRCX,2001-06-15,28.440000534057617
+399642,LRCX,2001-06-18,29.100000381469727
+399643,LRCX,2001-06-19,29.3799991607666
+399644,LRCX,2001-06-20,27.100000381469727
+399645,LRCX,2001-06-21,28.299999237060547
+399646,LRCX,2001-06-22,28.5
+399647,LRCX,2001-06-25,28.520000457763672
+399648,LRCX,2001-06-26,27.989999771118164
+399649,LRCX,2001-06-27,27.850000381469727
+399650,LRCX,2001-06-28,28.780000686645508
+399651,LRCX,2001-06-29,29.649999618530277
+399652,LRCX,2001-07-02,29.34000015258789
+399653,LRCX,2001-07-03,29.530000686645508
+399654,LRCX,2001-07-05,28.690000534057617
+399655,LRCX,2001-07-06,25.989999771118164
+399656,LRCX,2001-07-09,26.049999237060547
+399657,LRCX,2001-07-10,24.5
+399658,LRCX,2001-07-11,25.07999992370605
+399659,LRCX,2001-07-12,27.3799991607666
+399660,LRCX,2001-07-13,27.049999237060547
+399661,LRCX,2001-07-16,24.770000457763672
+399662,LRCX,2001-07-17,25.71999931335449
+399663,LRCX,2001-07-18,25.209999084472656
+399664,LRCX,2001-07-19,26.59000015258789
+399665,LRCX,2001-07-20,26.149999618530277
+399666,LRCX,2001-07-23,26.030000686645508
+399667,LRCX,2001-07-24,24.36000061035156
+399668,LRCX,2001-07-25,25.739999771118164
+399669,LRCX,2001-07-26,27.239999771118164
+399670,LRCX,2001-07-27,28.07999992370605
+399671,LRCX,2001-07-30,28.26000022888184
+399672,LRCX,2001-07-31,27.989999771118164
+399673,LRCX,2001-08-01,29.940000534057617
+399674,LRCX,2001-08-02,30.459999084472656
+399675,LRCX,2001-08-03,30.600000381469727
+399676,LRCX,2001-08-06,29.46999931335449
+399677,LRCX,2001-08-07,28.309999465942383
+399678,LRCX,2001-08-08,27.01000022888184
+399679,LRCX,2001-08-09,27.25
+399680,LRCX,2001-08-10,27.61000061035156
+399681,LRCX,2001-08-13,28.26000022888184
+399682,LRCX,2001-08-14,28.270000457763672
+399683,LRCX,2001-08-15,27.549999237060547
+399684,LRCX,2001-08-16,28.38999938964844
+399685,LRCX,2001-08-17,27.0
+399686,LRCX,2001-08-20,27.3799991607666
+399687,LRCX,2001-08-21,26.049999237060547
+399688,LRCX,2001-08-22,27.280000686645508
+399689,LRCX,2001-08-23,27.5
+399690,LRCX,2001-08-24,28.549999237060547
+399691,LRCX,2001-08-27,28.979999542236328
+399692,LRCX,2001-08-28,28.420000076293945
+399693,LRCX,2001-08-29,28.190000534057617
+399694,LRCX,2001-08-30,27.799999237060547
+399695,LRCX,2001-08-31,28.309999465942383
+399696,LRCX,2001-09-04,26.959999084472656
+399697,LRCX,2001-09-05,25.07999992370605
+399698,LRCX,2001-09-06,24.18000030517578
+399699,LRCX,2001-09-07,23.799999237060547
+399700,LRCX,2001-09-10,22.850000381469727
+399701,LRCX,2001-09-17,20.3700008392334
+399702,LRCX,2001-09-18,18.75
+399703,LRCX,2001-09-19,17.049999237060547
+399704,LRCX,2001-09-20,17.09000015258789
+399705,LRCX,2001-09-21,16.639999389648438
+399706,LRCX,2001-09-24,17.950000762939453
+399707,LRCX,2001-09-25,18.5
+399708,LRCX,2001-09-26,17.049999237060547
+399709,LRCX,2001-09-27,16.420000076293945
+399710,LRCX,2001-09-28,16.950000762939453
+399711,LRCX,2001-10-01,16.139999389648438
+399712,LRCX,2001-10-02,16.0
+399713,LRCX,2001-10-03,17.59000015258789
+399714,LRCX,2001-10-04,18.809999465942383
+399715,LRCX,2001-10-05,17.469999313354492
+399716,LRCX,2001-10-08,18.700000762939453
+399717,LRCX,2001-10-09,16.639999389648438
+399718,LRCX,2001-10-10,17.850000381469727
+399719,LRCX,2001-10-11,19.989999771118164
+399720,LRCX,2001-10-12,19.93000030517578
+399721,LRCX,2001-10-15,18.36000061035156
+399722,LRCX,2001-10-16,18.690000534057617
+399723,LRCX,2001-10-17,17.760000228881836
+399724,LRCX,2001-10-18,17.56999969482422
+399725,LRCX,2001-10-19,17.440000534057617
+399726,LRCX,2001-10-22,18.799999237060547
+399727,LRCX,2001-10-23,18.440000534057617
+399728,LRCX,2001-10-24,19.5
+399729,LRCX,2001-10-25,21.040000915527344
+399730,LRCX,2001-10-26,20.540000915527344
+399731,LRCX,2001-10-29,19.25
+399732,LRCX,2001-10-30,18.32999992370605
+399733,LRCX,2001-10-31,18.959999084472656
+399734,LRCX,2001-11-01,20.670000076293945
+399735,LRCX,2001-11-02,21.34000015258789
+399736,LRCX,2001-11-05,21.75
+399737,LRCX,2001-11-06,22.100000381469727
+399738,LRCX,2001-11-07,22.290000915527344
+399739,LRCX,2001-11-08,21.399999618530277
+399740,LRCX,2001-11-09,21.270000457763672
+399741,LRCX,2001-11-12,21.899999618530277
+399742,LRCX,2001-11-13,22.940000534057617
+399743,LRCX,2001-11-14,23.030000686645508
+399744,LRCX,2001-11-15,22.56999969482422
+399745,LRCX,2001-11-16,22.559999465942383
+399746,LRCX,2001-11-19,22.200000762939453
+399747,LRCX,2001-11-20,20.850000381469727
+399748,LRCX,2001-11-21,21.0
+399749,LRCX,2001-11-23,21.15999984741211
+399750,LRCX,2001-11-26,22.51000022888184
+399751,LRCX,2001-11-27,22.950000762939453
+399752,LRCX,2001-11-28,22.200000762939453
+399753,LRCX,2001-11-29,22.979999542236328
+399754,LRCX,2001-11-30,21.920000076293945
+399755,LRCX,2001-12-03,21.96999931335449
+399756,LRCX,2001-12-04,23.40999984741211
+399757,LRCX,2001-12-05,25.200000762939453
+399758,LRCX,2001-12-06,25.399999618530277
+399759,LRCX,2001-12-07,24.56999969482422
+399760,LRCX,2001-12-10,23.899999618530277
+399761,LRCX,2001-12-11,24.549999237060547
+399762,LRCX,2001-12-12,24.850000381469727
+399763,LRCX,2001-12-13,23.209999084472656
+399764,LRCX,2001-12-14,23.59000015258789
+399765,LRCX,2001-12-17,24.690000534057617
+399766,LRCX,2001-12-18,24.68000030517578
+399767,LRCX,2001-12-19,23.8799991607666
+399768,LRCX,2001-12-20,23.61000061035156
+399769,LRCX,2001-12-21,23.040000915527344
+399770,LRCX,2001-12-24,22.790000915527344
+399771,LRCX,2001-12-26,23.229999542236328
+399772,LRCX,2001-12-27,23.709999084472656
+399773,LRCX,2001-12-28,24.1299991607666
+399774,LRCX,2001-12-31,23.21999931335449
+399775,LRCX,2002-01-02,24.190000534057617
+399776,LRCX,2002-01-03,26.07999992370605
+399777,LRCX,2002-01-04,26.440000534057617
+399778,LRCX,2002-01-07,26.13999938964844
+399779,LRCX,2002-01-08,26.170000076293945
+399780,LRCX,2002-01-09,26.190000534057617
+399781,LRCX,2002-01-10,26.030000686645508
+399782,LRCX,2002-01-11,25.780000686645508
+399783,LRCX,2002-01-14,25.6299991607666
+399784,LRCX,2002-01-15,25.32999992370605
+399785,LRCX,2002-01-16,23.209999084472656
+399786,LRCX,2002-01-17,22.88999938964844
+399787,LRCX,2002-01-18,22.399999618530277
+399788,LRCX,2002-01-22,21.36000061035156
+399789,LRCX,2002-01-23,22.280000686645508
+399790,LRCX,2002-01-24,22.299999237060547
+399791,LRCX,2002-01-25,23.309999465942383
+399792,LRCX,2002-01-28,23.40999984741211
+399793,LRCX,2002-01-29,22.51000022888184
+399794,LRCX,2002-01-30,23.049999237060547
+399795,LRCX,2002-01-31,23.26000022888184
+399796,LRCX,2002-02-01,22.82999992370605
+399797,LRCX,2002-02-04,22.440000534057617
+399798,LRCX,2002-02-05,22.399999618530277
+399799,LRCX,2002-02-06,22.790000915527344
+399800,LRCX,2002-02-07,21.40999984741211
+399801,LRCX,2002-02-08,22.21999931335449
+399802,LRCX,2002-02-11,23.06999969482422
+399803,LRCX,2002-02-12,22.739999771118164
+399804,LRCX,2002-02-13,24.049999237060547
+399805,LRCX,2002-02-14,23.809999465942383
+399806,LRCX,2002-02-15,23.530000686645508
+399807,LRCX,2002-02-19,22.450000762939453
+399808,LRCX,2002-02-20,22.6200008392334
+399809,LRCX,2002-02-21,21.26000022888184
+399810,LRCX,2002-02-22,20.799999237060547
+399811,LRCX,2002-02-25,21.950000762939453
+399812,LRCX,2002-02-26,22.09000015258789
+399813,LRCX,2002-02-27,22.049999237060547
+399814,LRCX,2002-02-28,21.63999938964844
+399815,LRCX,2002-03-01,24.290000915527344
+399816,LRCX,2002-03-04,25.850000381469727
+399817,LRCX,2002-03-05,26.07999992370605
+399818,LRCX,2002-03-06,26.43000030517578
+399819,LRCX,2002-03-07,27.31999969482422
+399820,LRCX,2002-03-08,28.8799991607666
+399821,LRCX,2002-03-11,28.420000076293945
+399822,LRCX,2002-03-12,27.549999237060547
+399823,LRCX,2002-03-13,26.940000534057617
+399824,LRCX,2002-03-14,26.600000381469727
+399825,LRCX,2002-03-15,27.43000030517578
+399826,LRCX,2002-03-18,28.299999237060547
+399827,LRCX,2002-03-19,29.26000022888184
+399828,LRCX,2002-03-20,28.38999938964844
+399829,LRCX,2002-03-21,29.100000381469727
+399830,LRCX,2002-03-22,28.489999771118164
+399831,LRCX,2002-03-25,27.63999938964844
+399832,LRCX,2002-03-26,28.040000915527344
+399833,LRCX,2002-03-27,28.190000534057617
+399834,LRCX,2002-03-28,29.31999969482422
+399835,LRCX,2002-04-01,29.8700008392334
+399836,LRCX,2002-04-02,28.96999931335449
+399837,LRCX,2002-04-03,28.0
+399838,LRCX,2002-04-04,28.06999969482422
+399839,LRCX,2002-04-05,27.36000061035156
+399840,LRCX,2002-04-08,27.25
+399841,LRCX,2002-04-09,26.149999618530277
+399842,LRCX,2002-04-10,26.43000030517578
+399843,LRCX,2002-04-11,25.959999084472656
+399844,LRCX,2002-04-12,26.200000762939453
+399845,LRCX,2002-04-15,27.3700008392334
+399846,LRCX,2002-04-16,28.700000762939453
+399847,LRCX,2002-04-17,29.530000686645508
+399848,LRCX,2002-04-18,28.450000762939453
+399849,LRCX,2002-04-19,28.07999992370605
+399850,LRCX,2002-04-22,27.82999992370605
+399851,LRCX,2002-04-23,27.26000022888184
+399852,LRCX,2002-04-24,26.3799991607666
+399853,LRCX,2002-04-25,26.399999618530277
+399854,LRCX,2002-04-26,25.170000076293945
+399855,LRCX,2002-04-29,25.030000686645508
+399856,LRCX,2002-04-30,25.65999984741211
+399857,LRCX,2002-05-01,25.57999992370605
+399858,LRCX,2002-05-02,24.57999992370605
+399859,LRCX,2002-05-03,23.850000381469727
+399860,LRCX,2002-05-06,23.450000762939453
+399861,LRCX,2002-05-07,23.290000915527344
+399862,LRCX,2002-05-08,25.530000686645508
+399863,LRCX,2002-05-09,25.020000457763672
+399864,LRCX,2002-05-10,24.309999465942383
+399865,LRCX,2002-05-13,26.11000061035156
+399866,LRCX,2002-05-14,27.200000762939453
+399867,LRCX,2002-05-15,26.8799991607666
+399868,LRCX,2002-05-16,27.31999969482422
+399869,LRCX,2002-05-17,27.040000915527344
+399870,LRCX,2002-05-20,26.56999969482422
+399871,LRCX,2002-05-21,26.25
+399872,LRCX,2002-05-22,25.84000015258789
+399873,LRCX,2002-05-23,25.420000076293945
+399874,LRCX,2002-05-24,24.01000022888184
+399875,LRCX,2002-05-28,24.3799991607666
+399876,LRCX,2002-05-29,23.350000381469727
+399877,LRCX,2002-05-30,23.0
+399878,LRCX,2002-05-31,22.739999771118164
+399879,LRCX,2002-06-03,22.0
+399880,LRCX,2002-06-04,22.280000686645508
+399881,LRCX,2002-06-05,22.239999771118164
+399882,LRCX,2002-06-06,21.3700008392334
+399883,LRCX,2002-06-07,21.13999938964844
+399884,LRCX,2002-06-10,20.979999542236328
+399885,LRCX,2002-06-11,19.790000915527344
+399886,LRCX,2002-06-12,19.979999542236328
+399887,LRCX,2002-06-13,19.420000076293945
+399888,LRCX,2002-06-14,19.290000915527344
+399889,LRCX,2002-06-17,20.670000076293945
+399890,LRCX,2002-06-18,20.06999969482422
+399891,LRCX,2002-06-19,18.709999084472656
+399892,LRCX,2002-06-20,17.989999771118164
+399893,LRCX,2002-06-21,17.260000228881836
+399894,LRCX,2002-06-24,18.34000015258789
+399895,LRCX,2002-06-25,17.299999237060547
+399896,LRCX,2002-06-26,17.5
+399897,LRCX,2002-06-27,18.34000015258789
+399898,LRCX,2002-06-28,17.979999542236328
+399899,LRCX,2002-07-01,16.860000610351562
+399900,LRCX,2002-07-02,15.850000381469728
+399901,LRCX,2002-07-03,16.84000015258789
+399902,LRCX,2002-07-05,18.290000915527344
+399903,LRCX,2002-07-08,17.610000610351562
+399904,LRCX,2002-07-09,16.389999389648438
+399905,LRCX,2002-07-10,15.600000381469728
+399906,LRCX,2002-07-11,16.81999969482422
+399907,LRCX,2002-07-12,17.010000228881836
+399908,LRCX,2002-07-15,17.329999923706055
+399909,LRCX,2002-07-16,16.510000228881836
+399910,LRCX,2002-07-17,16.459999084472656
+399911,LRCX,2002-07-18,15.720000267028809
+399912,LRCX,2002-07-19,15.970000267028809
+399913,LRCX,2002-07-22,15.399999618530272
+399914,LRCX,2002-07-23,13.949999809265137
+399915,LRCX,2002-07-24,13.829999923706056
+399916,LRCX,2002-07-25,11.859999656677246
+399917,LRCX,2002-07-26,11.609999656677246
+399918,LRCX,2002-07-29,12.739999771118164
+399919,LRCX,2002-07-30,13.460000038146973
+399920,LRCX,2002-07-31,12.300000190734863
+399921,LRCX,2002-08-01,12.140000343322754
+399922,LRCX,2002-08-02,11.65999984741211
+399923,LRCX,2002-08-05,11.079999923706056
+399924,LRCX,2002-08-06,11.970000267028809
+399925,LRCX,2002-08-07,11.729999542236328
+399926,LRCX,2002-08-08,12.899999618530272
+399927,LRCX,2002-08-09,12.8100004196167
+399928,LRCX,2002-08-12,12.399999618530272
+399929,LRCX,2002-08-13,12.15999984741211
+399930,LRCX,2002-08-14,12.770000457763672
+399931,LRCX,2002-08-15,12.90999984741211
+399932,LRCX,2002-08-16,14.239999771118164
+399933,LRCX,2002-08-19,15.149999618530272
+399934,LRCX,2002-08-20,14.09000015258789
+399935,LRCX,2002-08-21,14.600000381469728
+399936,LRCX,2002-08-22,14.579999923706056
+399937,LRCX,2002-08-23,13.600000381469728
+399938,LRCX,2002-08-26,13.829999923706056
+399939,LRCX,2002-08-27,12.75
+399940,LRCX,2002-08-28,11.920000076293944
+399941,LRCX,2002-08-29,11.949999809265137
+399942,LRCX,2002-08-30,11.630000114440918
+399943,LRCX,2002-09-03,10.960000038146973
+399944,LRCX,2002-09-04,11.039999961853027
+399945,LRCX,2002-09-05,10.229999542236328
+399946,LRCX,2002-09-06,10.989999771118164
+399947,LRCX,2002-09-09,10.760000228881836
+399948,LRCX,2002-09-10,11.5600004196167
+399949,LRCX,2002-09-11,11.699999809265137
+399950,LRCX,2002-09-12,11.100000381469728
+399951,LRCX,2002-09-13,10.75
+399952,LRCX,2002-09-16,10.25
+399953,LRCX,2002-09-17,10.0600004196167
+399954,LRCX,2002-09-18,9.989999771118164
+399955,LRCX,2002-09-19,8.949999809265137
+399956,LRCX,2002-09-20,9.279999732971191
+399957,LRCX,2002-09-23,9.09000015258789
+399958,LRCX,2002-09-24,9.239999771118164
+399959,LRCX,2002-09-25,9.75
+399960,LRCX,2002-09-26,9.350000381469728
+399961,LRCX,2002-09-27,9.15999984741211
+399962,LRCX,2002-09-30,8.899999618530273
+399963,LRCX,2002-10-01,8.949999809265137
+399964,LRCX,2002-10-02,9.079999923706056
+399965,LRCX,2002-10-03,8.359999656677246
+399966,LRCX,2002-10-04,7.590000152587891
+399967,LRCX,2002-10-07,7.03000020980835
+399968,LRCX,2002-10-08,7.03000020980835
+399969,LRCX,2002-10-09,6.71999979019165
+399970,LRCX,2002-10-10,7.489999771118164
+399971,LRCX,2002-10-11,8.40999984741211
+399972,LRCX,2002-10-14,8.350000381469727
+399973,LRCX,2002-10-15,9.31999969482422
+399974,LRCX,2002-10-16,8.6899995803833
+399975,LRCX,2002-10-17,9.670000076293944
+399976,LRCX,2002-10-18,11.130000114440918
+399977,LRCX,2002-10-21,11.869999885559082
+399978,LRCX,2002-10-22,10.5
+399979,LRCX,2002-10-23,10.960000038146973
+399980,LRCX,2002-10-24,10.8100004196167
+399981,LRCX,2002-10-25,11.0600004196167
+399982,LRCX,2002-10-28,11.31999969482422
+399983,LRCX,2002-10-29,11.289999961853027
+399984,LRCX,2002-10-30,13.050000190734863
+399985,LRCX,2002-10-31,12.59000015258789
+399986,LRCX,2002-11-01,13.460000038146973
+399987,LRCX,2002-11-04,14.119999885559082
+399988,LRCX,2002-11-05,13.4399995803833
+399989,LRCX,2002-11-06,14.1899995803833
+399990,LRCX,2002-11-07,12.529999732971191
+399991,LRCX,2002-11-08,12.229999542236328
+399992,LRCX,2002-11-11,11.3100004196167
+399993,LRCX,2002-11-12,11.989999771118164
+399994,LRCX,2002-11-13,11.960000038146973
+399995,LRCX,2002-11-14,13.100000381469728
+399996,LRCX,2002-11-15,13.119999885559082
+399997,LRCX,2002-11-18,12.970000267028809
+399998,LRCX,2002-11-19,12.920000076293944
+399999,LRCX,2002-11-20,14.109999656677246
+400000,LRCX,2002-11-21,15.34000015258789
+400001,LRCX,2002-11-22,15.289999961853027
+400002,LRCX,2002-11-25,16.25
+400003,LRCX,2002-11-26,15.710000038146973
+400004,LRCX,2002-11-27,17.15999984741211
+400005,LRCX,2002-11-29,16.239999771118164
+400006,LRCX,2002-12-02,16.25
+400007,LRCX,2002-12-03,14.800000190734863
+400008,LRCX,2002-12-04,13.300000190734863
+400009,LRCX,2002-12-05,13.020000457763672
+400010,LRCX,2002-12-06,12.720000267028809
+400011,LRCX,2002-12-09,11.34000015258789
+400012,LRCX,2002-12-10,12.5600004196167
+400013,LRCX,2002-12-11,12.770000457763672
+400014,LRCX,2002-12-12,12.609999656677246
+400015,LRCX,2002-12-13,11.729999542236328
+400016,LRCX,2002-12-16,12.479999542236328
+400017,LRCX,2002-12-17,12.270000457763672
+400018,LRCX,2002-12-18,10.890000343322754
+400019,LRCX,2002-12-19,11.010000228881836
+400020,LRCX,2002-12-20,11.220000267028809
+400021,LRCX,2002-12-23,11.470000267028809
+400022,LRCX,2002-12-24,11.380000114440918
+400023,LRCX,2002-12-26,11.229999542236328
+400024,LRCX,2002-12-27,11.100000381469728
+400025,LRCX,2002-12-30,10.899999618530272
+400026,LRCX,2002-12-31,10.800000190734863
+400027,LRCX,2003-01-02,11.649999618530272
+400028,LRCX,2003-01-03,11.510000228881836
+400029,LRCX,2003-01-06,12.56999969482422
+400030,LRCX,2003-01-07,12.710000038146973
+400031,LRCX,2003-01-08,12.390000343322754
+400032,LRCX,2003-01-09,13.229999542236328
+400033,LRCX,2003-01-10,13.789999961853027
+400034,LRCX,2003-01-13,13.460000038146973
+400035,LRCX,2003-01-14,13.550000190734863
+400036,LRCX,2003-01-15,12.859999656677246
+400037,LRCX,2003-01-16,13.09000015258789
+400038,LRCX,2003-01-17,12.329999923706056
+400039,LRCX,2003-01-21,12.489999771118164
+400040,LRCX,2003-01-22,12.140000343322754
+400041,LRCX,2003-01-23,12.979999542236328
+400042,LRCX,2003-01-24,12.300000190734863
+400043,LRCX,2003-01-27,12.149999618530272
+400044,LRCX,2003-01-28,12.390000343322754
+400045,LRCX,2003-01-29,12.979999542236328
+400046,LRCX,2003-01-30,12.079999923706056
+400047,LRCX,2003-01-31,11.6899995803833
+400048,LRCX,2003-02-03,11.850000381469728
+400049,LRCX,2003-02-04,12.479999542236328
+400050,LRCX,2003-02-05,12.369999885559082
+400051,LRCX,2003-02-06,12.470000267028809
+400052,LRCX,2003-02-07,12.279999732971191
+400053,LRCX,2003-02-10,12.56999969482422
+400054,LRCX,2003-02-11,12.380000114440918
+400055,LRCX,2003-02-12,12.350000381469728
+400056,LRCX,2003-02-13,11.949999809265137
+400057,LRCX,2003-02-14,12.5600004196167
+400058,LRCX,2003-02-18,13.31999969482422
+400059,LRCX,2003-02-19,13.100000381469728
+400060,LRCX,2003-02-20,13.59000015258789
+400061,LRCX,2003-02-21,13.140000343322754
+400062,LRCX,2003-02-24,13.15999984741211
+400063,LRCX,2003-02-25,13.31999969482422
+400064,LRCX,2003-02-26,12.770000457763672
+400065,LRCX,2003-02-27,13.18000030517578
+400066,LRCX,2003-02-28,13.329999923706056
+400067,LRCX,2003-03-03,12.770000457763672
+400068,LRCX,2003-03-04,12.43000030517578
+400069,LRCX,2003-03-05,12.539999961853027
+400070,LRCX,2003-03-06,12.34000015258789
+400071,LRCX,2003-03-07,12.079999923706056
+400072,LRCX,2003-03-10,11.720000267028809
+400073,LRCX,2003-03-11,11.729999542236328
+400074,LRCX,2003-03-12,11.84000015258789
+400075,LRCX,2003-03-13,12.81999969482422
+400076,LRCX,2003-03-14,12.460000038146973
+400077,LRCX,2003-03-17,13.199999809265137
+400078,LRCX,2003-03-18,13.3100004196167
+400079,LRCX,2003-03-19,13.15999984741211
+400080,LRCX,2003-03-20,13.289999961853027
+400081,LRCX,2003-03-21,13.5600004196167
+400082,LRCX,2003-03-24,12.829999923706056
+400083,LRCX,2003-03-25,12.850000381469728
+400084,LRCX,2003-03-26,12.760000228881836
+400085,LRCX,2003-03-27,12.609999656677246
+400086,LRCX,2003-03-28,12.09000015258789
+400087,LRCX,2003-03-31,11.380000114440918
+400088,LRCX,2003-04-01,11.520000457763672
+400089,LRCX,2003-04-02,11.989999771118164
+400090,LRCX,2003-04-03,12.25
+400091,LRCX,2003-04-04,12.140000343322754
+400092,LRCX,2003-04-07,12.5600004196167
+400093,LRCX,2003-04-08,11.880000114440918
+400094,LRCX,2003-04-09,11.43000030517578
+400095,LRCX,2003-04-10,11.399999618530272
+400096,LRCX,2003-04-11,11.100000381469728
+400097,LRCX,2003-04-14,11.100000381469728
+400098,LRCX,2003-04-15,11.43000030517578
+400099,LRCX,2003-04-16,11.699999809265137
+400100,LRCX,2003-04-17,13.40999984741211
+400101,LRCX,2003-04-21,13.75
+400102,LRCX,2003-04-22,14.34000015258789
+400103,LRCX,2003-04-23,14.399999618530272
+400104,LRCX,2003-04-24,14.15999984741211
+400105,LRCX,2003-04-25,13.510000228881836
+400106,LRCX,2003-04-28,13.949999809265137
+400107,LRCX,2003-04-29,14.8100004196167
+400108,LRCX,2003-04-30,14.68000030517578
+400109,LRCX,2003-05-01,15.09000015258789
+400110,LRCX,2003-05-02,15.59000015258789
+400111,LRCX,2003-05-05,15.640000343322754
+400112,LRCX,2003-05-06,15.850000381469728
+400113,LRCX,2003-05-07,15.729999542236328
+400114,LRCX,2003-05-08,15.460000038146973
+400115,LRCX,2003-05-09,16.209999084472656
+400116,LRCX,2003-05-12,16.65999984741211
+400117,LRCX,2003-05-13,16.479999542236328
+400118,LRCX,2003-05-14,16.6200008392334
+400119,LRCX,2003-05-15,16.270000457763672
+400120,LRCX,2003-05-16,15.75
+400121,LRCX,2003-05-19,15.0
+400122,LRCX,2003-05-20,15.09000015258789
+400123,LRCX,2003-05-21,15.25
+400124,LRCX,2003-05-22,15.6899995803833
+400125,LRCX,2003-05-23,15.550000190734863
+400126,LRCX,2003-05-27,16.559999465942383
+400127,LRCX,2003-05-28,16.520000457763672
+400128,LRCX,2003-05-29,17.0
+400129,LRCX,2003-05-30,17.850000381469727
+400130,LRCX,2003-06-02,17.940000534057617
+400131,LRCX,2003-06-03,18.25
+400132,LRCX,2003-06-04,18.850000381469727
+400133,LRCX,2003-06-05,19.290000915527344
+400134,LRCX,2003-06-06,19.11000061035156
+400135,LRCX,2003-06-09,18.239999771118164
+400136,LRCX,2003-06-10,17.950000762939453
+400137,LRCX,2003-06-11,18.11000061035156
+400138,LRCX,2003-06-12,18.65999984741211
+400139,LRCX,2003-06-13,17.760000228881836
+400140,LRCX,2003-06-16,18.25
+400141,LRCX,2003-06-17,18.549999237060547
+400142,LRCX,2003-06-18,18.93000030517578
+400143,LRCX,2003-06-19,18.5
+400144,LRCX,2003-06-20,17.729999542236328
+400145,LRCX,2003-06-23,17.579999923706055
+400146,LRCX,2003-06-24,17.450000762939453
+400147,LRCX,2003-06-25,17.799999237060547
+400148,LRCX,2003-06-26,18.559999465942383
+400149,LRCX,2003-06-27,18.479999542236328
+400150,LRCX,2003-06-30,18.209999084472656
+400151,LRCX,2003-07-01,18.520000457763672
+400152,LRCX,2003-07-02,18.920000076293945
+400153,LRCX,2003-07-03,18.65999984741211
+400154,LRCX,2003-07-07,20.059999465942383
+400155,LRCX,2003-07-08,20.559999465942383
+400156,LRCX,2003-07-09,21.34000015258789
+400157,LRCX,2003-07-10,20.40999984741211
+400158,LRCX,2003-07-11,19.940000534057617
+400159,LRCX,2003-07-14,20.920000076293945
+400160,LRCX,2003-07-15,22.309999465942383
+400161,LRCX,2003-07-16,21.88999938964844
+400162,LRCX,2003-07-17,20.82999992370605
+400163,LRCX,2003-07-18,20.959999084472656
+400164,LRCX,2003-07-21,20.290000915527344
+400165,LRCX,2003-07-22,21.34000015258789
+400166,LRCX,2003-07-23,21.790000915527344
+400167,LRCX,2003-07-24,21.56999969482422
+400168,LRCX,2003-07-25,21.63999938964844
+400169,LRCX,2003-07-28,22.63999938964844
+400170,LRCX,2003-07-29,22.11000061035156
+400171,LRCX,2003-07-30,21.670000076293945
+400172,LRCX,2003-07-31,21.790000915527344
+400173,LRCX,2003-08-01,21.700000762939453
+400174,LRCX,2003-08-04,21.979999542236328
+400175,LRCX,2003-08-05,21.200000762939453
+400176,LRCX,2003-08-06,20.729999542236328
+400177,LRCX,2003-08-07,20.5
+400178,LRCX,2003-08-08,19.07999992370605
+400179,LRCX,2003-08-11,20.040000915527344
+400180,LRCX,2003-08-12,20.81999969482422
+400181,LRCX,2003-08-13,21.6299991607666
+400182,LRCX,2003-08-14,21.790000915527344
+400183,LRCX,2003-08-15,21.739999771118164
+400184,LRCX,2003-08-18,23.38999938964844
+400185,LRCX,2003-08-19,23.56999969482422
+400186,LRCX,2003-08-20,24.0
+400187,LRCX,2003-08-21,24.790000915527344
+400188,LRCX,2003-08-22,24.57999992370605
+400189,LRCX,2003-08-25,24.399999618530277
+400190,LRCX,2003-08-26,24.229999542236328
+400191,LRCX,2003-08-27,25.57999992370605
+400192,LRCX,2003-08-28,25.799999237060547
+400193,LRCX,2003-08-29,25.61000061035156
+400194,LRCX,2003-09-02,25.350000381469727
+400195,LRCX,2003-09-03,25.06999969482422
+400196,LRCX,2003-09-04,25.489999771118164
+400197,LRCX,2003-09-05,26.0
+400198,LRCX,2003-09-08,26.549999237060547
+400199,LRCX,2003-09-09,26.34000015258789
+400200,LRCX,2003-09-10,24.299999237060547
+400201,LRCX,2003-09-11,24.71999931335449
+400202,LRCX,2003-09-12,25.18000030517578
+400203,LRCX,2003-09-15,24.959999084472656
+400204,LRCX,2003-09-16,25.600000381469727
+400205,LRCX,2003-09-17,25.31999969482422
+400206,LRCX,2003-09-18,24.899999618530277
+400207,LRCX,2003-09-19,24.979999542236328
+400208,LRCX,2003-09-22,23.989999771118164
+400209,LRCX,2003-09-23,24.350000381469727
+400210,LRCX,2003-09-24,22.93000030517578
+400211,LRCX,2003-09-25,22.670000076293945
+400212,LRCX,2003-09-26,22.809999465942383
+400213,LRCX,2003-09-29,23.399999618530277
+400214,LRCX,2003-09-30,22.229999542236328
+400215,LRCX,2003-10-01,22.950000762939453
+400216,LRCX,2003-10-02,22.899999618530277
+400217,LRCX,2003-10-03,24.3799991607666
+400218,LRCX,2003-10-06,24.71999931335449
+400219,LRCX,2003-10-07,25.729999542236328
+400220,LRCX,2003-10-08,25.780000686645508
+400221,LRCX,2003-10-09,25.940000534057617
+400222,LRCX,2003-10-10,26.239999771118164
+400223,LRCX,2003-10-13,27.07999992370605
+400224,LRCX,2003-10-14,27.51000022888184
+400225,LRCX,2003-10-15,27.63999938964844
+400226,LRCX,2003-10-16,27.540000915527344
+400227,LRCX,2003-10-17,26.149999618530277
+400228,LRCX,2003-10-20,26.350000381469727
+400229,LRCX,2003-10-21,27.059999465942383
+400230,LRCX,2003-10-22,26.170000076293945
+400231,LRCX,2003-10-23,25.299999237060547
+400232,LRCX,2003-10-24,25.15999984741211
+400233,LRCX,2003-10-27,25.309999465942383
+400234,LRCX,2003-10-28,28.989999771118164
+400235,LRCX,2003-10-29,29.01000022888184
+400236,LRCX,2003-10-30,29.059999465942383
+400237,LRCX,2003-10-31,28.75
+400238,LRCX,2003-11-03,29.790000915527344
+400239,LRCX,2003-11-04,29.809999465942383
+400240,LRCX,2003-11-05,30.520000457763672
+400241,LRCX,2003-11-06,30.799999237060547
+400242,LRCX,2003-11-07,30.76000022888184
+400243,LRCX,2003-11-10,30.11000061035156
+400244,LRCX,2003-11-11,29.93000030517578
+400245,LRCX,2003-11-12,31.36000061035156
+400246,LRCX,2003-11-13,30.90999984741211
+400247,LRCX,2003-11-14,29.75
+400248,LRCX,2003-11-17,29.88999938964844
+400249,LRCX,2003-11-18,29.1299991607666
+400250,LRCX,2003-11-19,29.170000076293945
+400251,LRCX,2003-11-20,28.8700008392334
+400252,LRCX,2003-11-21,29.489999771118164
+400253,LRCX,2003-11-24,30.770000457763672
+400254,LRCX,2003-11-25,30.8700008392334
+400255,LRCX,2003-11-26,31.100000381469727
+400256,LRCX,2003-11-28,31.959999084472656
+400257,LRCX,2003-12-01,32.20000076293945
+400258,LRCX,2003-12-02,32.95000076293945
+400259,LRCX,2003-12-03,32.790000915527344
+400260,LRCX,2003-12-04,32.849998474121094
+400261,LRCX,2003-12-05,31.459999084472656
+400262,LRCX,2003-12-08,31.399999618530277
+400263,LRCX,2003-12-09,30.229999542236328
+400264,LRCX,2003-12-10,29.940000534057617
+400265,LRCX,2003-12-11,31.32999992370605
+400266,LRCX,2003-12-12,32.36000061035156
+400267,LRCX,2003-12-15,30.75
+400268,LRCX,2003-12-16,30.850000381469727
+400269,LRCX,2003-12-17,30.76000022888184
+400270,LRCX,2003-12-18,32.040000915527344
+400271,LRCX,2003-12-19,31.709999084472656
+400272,LRCX,2003-12-22,31.43000030517578
+400273,LRCX,2003-12-23,32.0
+400274,LRCX,2003-12-24,31.71999931335449
+400275,LRCX,2003-12-26,31.6200008392334
+400276,LRCX,2003-12-29,32.689998626708984
+400277,LRCX,2003-12-30,32.880001068115234
+400278,LRCX,2003-12-31,32.29999923706055
+400279,LRCX,2004-01-02,31.709999084472656
+400280,LRCX,2004-01-05,33.86000061035156
+400281,LRCX,2004-01-06,33.68000030517578
+400282,LRCX,2004-01-07,33.400001525878906
+400283,LRCX,2004-01-08,33.869998931884766
+400284,LRCX,2004-01-09,34.58000183105469
+400285,LRCX,2004-01-12,35.400001525878906
+400286,LRCX,2004-01-13,34.29999923706055
+400287,LRCX,2004-01-14,33.470001220703125
+400288,LRCX,2004-01-15,33.79999923706055
+400289,LRCX,2004-01-16,34.2400016784668
+400290,LRCX,2004-01-20,34.68000030517578
+400291,LRCX,2004-01-21,33.650001525878906
+400292,LRCX,2004-01-22,32.02000045776367
+400293,LRCX,2004-01-23,29.059999465942383
+400294,LRCX,2004-01-26,28.450000762939453
+400295,LRCX,2004-01-27,27.26000022888184
+400296,LRCX,2004-01-28,27.559999465942383
+400297,LRCX,2004-01-29,26.51000022888184
+400298,LRCX,2004-01-30,26.600000381469727
+400299,LRCX,2004-02-02,26.3700008392334
+400300,LRCX,2004-02-03,26.56999969482422
+400301,LRCX,2004-02-04,25.82999992370605
+400302,LRCX,2004-02-05,26.1200008392334
+400303,LRCX,2004-02-06,27.420000076293945
+400304,LRCX,2004-02-09,27.280000686645508
+400305,LRCX,2004-02-10,27.100000381469727
+400306,LRCX,2004-02-11,27.65999984741211
+400307,LRCX,2004-02-12,27.559999465942383
+400308,LRCX,2004-02-13,27.43000030517578
+400309,LRCX,2004-02-17,28.0
+400310,LRCX,2004-02-18,28.13999938964844
+400311,LRCX,2004-02-19,27.15999984741211
+400312,LRCX,2004-02-20,26.25
+400313,LRCX,2004-02-23,24.989999771118164
+400314,LRCX,2004-02-24,24.520000457763672
+400315,LRCX,2004-02-25,24.920000076293945
+400316,LRCX,2004-02-26,25.3799991607666
+400317,LRCX,2004-02-27,25.56999969482422
+400318,LRCX,2004-03-01,26.3700008392334
+400319,LRCX,2004-03-02,26.31999969482422
+400320,LRCX,2004-03-03,25.530000686645508
+400321,LRCX,2004-03-04,26.239999771118164
+400322,LRCX,2004-03-05,25.059999465942383
+400323,LRCX,2004-03-08,23.82999992370605
+400324,LRCX,2004-03-09,23.3799991607666
+400325,LRCX,2004-03-10,23.780000686645508
+400326,LRCX,2004-03-11,24.11000061035156
+400327,LRCX,2004-03-12,24.8799991607666
+400328,LRCX,2004-03-15,23.76000022888184
+400329,LRCX,2004-03-16,24.059999465942383
+400330,LRCX,2004-03-17,24.57999992370605
+400331,LRCX,2004-03-18,24.09000015258789
+400332,LRCX,2004-03-19,23.440000534057617
+400333,LRCX,2004-03-22,22.90999984741211
+400334,LRCX,2004-03-23,23.1200008392334
+400335,LRCX,2004-03-24,24.13999938964844
+400336,LRCX,2004-03-25,24.950000762939453
+400337,LRCX,2004-03-26,25.07999992370605
+400338,LRCX,2004-03-29,25.209999084472656
+400339,LRCX,2004-03-30,25.31999969482422
+400340,LRCX,2004-03-31,25.1200008392334
+400341,LRCX,2004-04-01,25.71999931335449
+400342,LRCX,2004-04-02,26.989999771118164
+400343,LRCX,2004-04-05,27.13999938964844
+400344,LRCX,2004-04-06,26.309999465942383
+400345,LRCX,2004-04-07,26.440000534057617
+400346,LRCX,2004-04-08,26.65999984741211
+400347,LRCX,2004-04-12,27.100000381469727
+400348,LRCX,2004-04-13,26.84000015258789
+400349,LRCX,2004-04-14,26.81999969482422
+400350,LRCX,2004-04-15,25.32999992370605
+400351,LRCX,2004-04-16,24.709999084472656
+400352,LRCX,2004-04-19,25.46999931335449
+400353,LRCX,2004-04-20,24.5
+400354,LRCX,2004-04-21,24.65999984741211
+400355,LRCX,2004-04-22,24.520000457763672
+400356,LRCX,2004-04-23,25.06999969482422
+400357,LRCX,2004-04-26,24.530000686645508
+400358,LRCX,2004-04-27,23.86000061035156
+400359,LRCX,2004-04-28,23.59000015258789
+400360,LRCX,2004-04-29,22.07999992370605
+400361,LRCX,2004-04-30,22.06999969482422
+400362,LRCX,2004-05-03,21.729999542236328
+400363,LRCX,2004-05-04,22.09000015258789
+400364,LRCX,2004-05-05,22.239999771118164
+400365,LRCX,2004-05-06,22.100000381469727
+400366,LRCX,2004-05-07,22.09000015258789
+400367,LRCX,2004-05-10,22.100000381469727
+400368,LRCX,2004-05-11,23.040000915527344
+400369,LRCX,2004-05-12,22.450000762939453
+400370,LRCX,2004-05-13,22.149999618530277
+400371,LRCX,2004-05-14,21.8700008392334
+400372,LRCX,2004-05-17,21.3700008392334
+400373,LRCX,2004-05-18,22.149999618530277
+400374,LRCX,2004-05-19,22.46999931335449
+400375,LRCX,2004-05-20,22.200000762939453
+400376,LRCX,2004-05-21,22.549999237060547
+400377,LRCX,2004-05-24,22.770000457763672
+400378,LRCX,2004-05-25,23.540000915527344
+400379,LRCX,2004-05-26,23.899999618530277
+400380,LRCX,2004-05-27,24.540000915527344
+400381,LRCX,2004-05-28,25.1299991607666
+400382,LRCX,2004-06-01,24.940000534057617
+400383,LRCX,2004-06-02,24.270000457763672
+400384,LRCX,2004-06-03,23.520000457763672
+400385,LRCX,2004-06-04,24.270000457763672
+400386,LRCX,2004-06-07,25.170000076293945
+400387,LRCX,2004-06-08,24.88999938964844
+400388,LRCX,2004-06-09,24.100000381469727
+400389,LRCX,2004-06-10,24.350000381469727
+400390,LRCX,2004-06-14,23.920000076293945
+400391,LRCX,2004-06-15,24.780000686645508
+400392,LRCX,2004-06-16,24.399999618530277
+400393,LRCX,2004-06-17,23.459999084472656
+400394,LRCX,2004-06-18,23.459999084472656
+400395,LRCX,2004-06-21,23.36000061035156
+400396,LRCX,2004-06-22,24.63999938964844
+400397,LRCX,2004-06-23,25.049999237060547
+400398,LRCX,2004-06-24,25.200000762939453
+400399,LRCX,2004-06-25,25.959999084472656
+400400,LRCX,2004-06-28,25.51000022888184
+400401,LRCX,2004-06-29,26.32999992370605
+400402,LRCX,2004-06-30,26.799999237060547
+400403,LRCX,2004-07-01,25.270000457763672
+400404,LRCX,2004-07-02,24.479999542236328
+400405,LRCX,2004-07-06,23.6299991607666
+400406,LRCX,2004-07-07,24.06999969482422
+400407,LRCX,2004-07-08,24.440000534057617
+400408,LRCX,2004-07-09,25.020000457763672
+400409,LRCX,2004-07-12,24.26000022888184
+400410,LRCX,2004-07-13,23.920000076293945
+400411,LRCX,2004-07-14,21.399999618530277
+400412,LRCX,2004-07-15,21.450000762939453
+400413,LRCX,2004-07-16,20.709999084472656
+400414,LRCX,2004-07-19,20.82999992370605
+400415,LRCX,2004-07-20,21.3700008392334
+400416,LRCX,2004-07-21,19.799999237060547
+400417,LRCX,2004-07-22,23.71999931335449
+400418,LRCX,2004-07-23,22.63999938964844
+400419,LRCX,2004-07-26,22.420000076293945
+400420,LRCX,2004-07-27,23.030000686645508
+400421,LRCX,2004-07-28,22.71999931335449
+400422,LRCX,2004-07-29,23.479999542236328
+400423,LRCX,2004-07-30,23.850000381469727
+400424,LRCX,2004-08-02,23.790000915527344
+400425,LRCX,2004-08-03,22.489999771118164
+400426,LRCX,2004-08-04,22.81999969482422
+400427,LRCX,2004-08-05,22.11000061035156
+400428,LRCX,2004-08-06,21.399999618530277
+400429,LRCX,2004-08-09,21.59000015258789
+400430,LRCX,2004-08-10,22.049999237060547
+400431,LRCX,2004-08-11,20.770000457763672
+400432,LRCX,2004-08-12,20.100000381469727
+400433,LRCX,2004-08-13,19.950000762939453
+400434,LRCX,2004-08-16,20.420000076293945
+400435,LRCX,2004-08-17,21.01000022888184
+400436,LRCX,2004-08-18,22.200000762939453
+400437,LRCX,2004-08-19,21.799999237060547
+400438,LRCX,2004-08-20,22.09000015258789
+400439,LRCX,2004-08-23,22.31999969482422
+400440,LRCX,2004-08-24,21.479999542236328
+400441,LRCX,2004-08-25,22.01000022888184
+400442,LRCX,2004-08-26,22.049999237060547
+400443,LRCX,2004-08-27,22.36000061035156
+400444,LRCX,2004-08-30,21.75
+400445,LRCX,2004-08-31,21.549999237060547
+400446,LRCX,2004-09-01,21.59000015258789
+400447,LRCX,2004-09-02,21.57999992370605
+400448,LRCX,2004-09-03,20.1299991607666
+400449,LRCX,2004-09-07,20.13999938964844
+400450,LRCX,2004-09-08,20.01000022888184
+400451,LRCX,2004-09-09,21.239999771118164
+400452,LRCX,2004-09-10,22.15999984741211
+400453,LRCX,2004-09-13,22.90999984741211
+400454,LRCX,2004-09-14,23.100000381469727
+400455,LRCX,2004-09-15,22.25
+400456,LRCX,2004-09-16,22.149999618530277
+400457,LRCX,2004-09-17,22.46999931335449
+400458,LRCX,2004-09-20,23.030000686645508
+400459,LRCX,2004-09-21,23.11000061035156
+400460,LRCX,2004-09-22,22.18000030517578
+400461,LRCX,2004-09-23,22.34000015258789
+400462,LRCX,2004-09-24,21.65999984741211
+400463,LRCX,2004-09-27,21.290000915527344
+400464,LRCX,2004-09-28,21.21999931335449
+400465,LRCX,2004-09-29,21.520000457763672
+400466,LRCX,2004-09-30,21.8799991607666
+400467,LRCX,2004-10-01,22.6200008392334
+400468,LRCX,2004-10-04,23.21999931335449
+400469,LRCX,2004-10-05,23.15999984741211
+400470,LRCX,2004-10-06,22.950000762939453
+400471,LRCX,2004-10-07,22.46999931335449
+400472,LRCX,2004-10-08,21.6200008392334
+400473,LRCX,2004-10-11,21.93000030517578
+400474,LRCX,2004-10-12,21.700000762939453
+400475,LRCX,2004-10-13,22.59000015258789
+400476,LRCX,2004-10-14,21.729999542236328
+400477,LRCX,2004-10-15,21.75
+400478,LRCX,2004-10-18,22.18000030517578
+400479,LRCX,2004-10-19,22.40999984741211
+400480,LRCX,2004-10-20,23.299999237060547
+400481,LRCX,2004-10-21,24.170000076293945
+400482,LRCX,2004-10-22,23.88999938964844
+400483,LRCX,2004-10-25,24.63999938964844
+400484,LRCX,2004-10-26,24.6299991607666
+400485,LRCX,2004-10-27,25.690000534057617
+400486,LRCX,2004-10-28,25.90999984741211
+400487,LRCX,2004-10-29,26.030000686645508
+400488,LRCX,2004-11-01,26.18000030517578
+400489,LRCX,2004-11-02,26.309999465942383
+400490,LRCX,2004-11-03,25.700000762939453
+400491,LRCX,2004-11-04,25.3799991607666
+400492,LRCX,2004-11-05,26.13999938964844
+400493,LRCX,2004-11-08,25.979999542236328
+400494,LRCX,2004-11-09,25.90999984741211
+400495,LRCX,2004-11-10,25.459999084472656
+400496,LRCX,2004-11-11,25.96999931335449
+400497,LRCX,2004-11-12,26.40999984741211
+400498,LRCX,2004-11-15,27.1299991607666
+400499,LRCX,2004-11-16,27.059999465942383
+400500,LRCX,2004-11-17,27.690000534057617
+400501,LRCX,2004-11-18,28.049999237060547
+400502,LRCX,2004-11-19,26.940000534057617
+400503,LRCX,2004-11-22,26.920000076293945
+400504,LRCX,2004-11-23,26.420000076293945
+400505,LRCX,2004-11-24,26.81999969482422
+400506,LRCX,2004-11-26,26.63999938964844
+400507,LRCX,2004-11-29,26.36000061035156
+400508,LRCX,2004-11-30,26.01000022888184
+400509,LRCX,2004-12-01,28.1200008392334
+400510,LRCX,2004-12-02,28.270000457763672
+400511,LRCX,2004-12-03,29.25
+400512,LRCX,2004-12-06,29.399999618530277
+400513,LRCX,2004-12-07,28.56999969482422
+400514,LRCX,2004-12-08,28.1200008392334
+400515,LRCX,2004-12-09,27.75
+400516,LRCX,2004-12-10,28.059999465942383
+400517,LRCX,2004-12-13,28.489999771118164
+400518,LRCX,2004-12-14,28.850000381469727
+400519,LRCX,2004-12-15,29.059999465942383
+400520,LRCX,2004-12-16,28.600000381469727
+400521,LRCX,2004-12-17,28.6299991607666
+400522,LRCX,2004-12-20,28.13999938964844
+400523,LRCX,2004-12-21,28.549999237060547
+400524,LRCX,2004-12-22,28.229999542236328
+400525,LRCX,2004-12-23,28.18000030517578
+400526,LRCX,2004-12-27,27.71999931335449
+400527,LRCX,2004-12-28,27.729999542236328
+400528,LRCX,2004-12-29,28.350000381469727
+400529,LRCX,2004-12-30,28.75
+400530,LRCX,2004-12-31,28.90999984741211
+400531,LRCX,2005-01-03,27.790000915527344
+400532,LRCX,2005-01-04,26.790000915527344
+400533,LRCX,2005-01-05,25.8799991607666
+400534,LRCX,2005-01-06,25.690000534057617
+400535,LRCX,2005-01-07,25.770000457763672
+400536,LRCX,2005-01-10,25.899999618530277
+400537,LRCX,2005-01-11,25.56999969482422
+400538,LRCX,2005-01-12,26.670000076293945
+400539,LRCX,2005-01-13,26.350000381469727
+400540,LRCX,2005-01-14,27.200000762939453
+400541,LRCX,2005-01-18,27.229999542236328
+400542,LRCX,2005-01-19,26.200000762939453
+400543,LRCX,2005-01-20,26.32999992370605
+400544,LRCX,2005-01-21,26.71999931335449
+400545,LRCX,2005-01-24,25.540000915527344
+400546,LRCX,2005-01-25,26.100000381469727
+400547,LRCX,2005-01-26,26.489999771118164
+400548,LRCX,2005-01-27,27.149999618530277
+400549,LRCX,2005-01-28,26.600000381469727
+400550,LRCX,2005-01-31,26.76000022888184
+400551,LRCX,2005-02-01,27.09000015258789
+400552,LRCX,2005-02-02,27.26000022888184
+400553,LRCX,2005-02-03,27.350000381469727
+400554,LRCX,2005-02-04,28.959999084472656
+400555,LRCX,2005-02-07,28.700000762939453
+400556,LRCX,2005-02-08,29.850000381469727
+400557,LRCX,2005-02-09,28.790000915527344
+400558,LRCX,2005-02-10,29.0
+400559,LRCX,2005-02-11,29.82999992370605
+400560,LRCX,2005-02-14,30.200000762939453
+400561,LRCX,2005-02-15,30.739999771118164
+400562,LRCX,2005-02-16,30.57999992370605
+400563,LRCX,2005-02-17,29.989999771118164
+400564,LRCX,2005-02-18,30.020000457763672
+400565,LRCX,2005-02-22,29.809999465942383
+400566,LRCX,2005-02-23,29.479999542236328
+400567,LRCX,2005-02-24,31.290000915527344
+400568,LRCX,2005-02-25,31.979999542236328
+400569,LRCX,2005-02-28,31.440000534057617
+400570,LRCX,2005-03-01,31.8799991607666
+400571,LRCX,2005-03-02,31.40999984741211
+400572,LRCX,2005-03-03,29.950000762939453
+400573,LRCX,2005-03-04,29.6299991607666
+400574,LRCX,2005-03-07,29.8799991607666
+400575,LRCX,2005-03-08,29.51000022888184
+400576,LRCX,2005-03-09,29.209999084472656
+400577,LRCX,2005-03-10,29.13999938964844
+400578,LRCX,2005-03-11,28.61000061035156
+400579,LRCX,2005-03-14,28.670000076293945
+400580,LRCX,2005-03-15,27.90999984741211
+400581,LRCX,2005-03-16,27.299999237060547
+400582,LRCX,2005-03-17,27.690000534057617
+400583,LRCX,2005-03-18,27.520000457763672
+400584,LRCX,2005-03-21,27.88999938964844
+400585,LRCX,2005-03-22,27.780000686645508
+400586,LRCX,2005-03-23,27.950000762939453
+400587,LRCX,2005-03-24,28.280000686645508
+400588,LRCX,2005-03-28,27.899999618530277
+400589,LRCX,2005-03-29,27.81999969482422
+400590,LRCX,2005-03-30,28.540000915527344
+400591,LRCX,2005-03-31,28.86000061035156
+400592,LRCX,2005-04-01,28.459999084472656
+400593,LRCX,2005-04-04,28.030000686645508
+400594,LRCX,2005-04-05,27.440000534057617
+400595,LRCX,2005-04-06,27.5
+400596,LRCX,2005-04-07,27.809999465942383
+400597,LRCX,2005-04-08,28.0
+400598,LRCX,2005-04-11,27.61000061035156
+400599,LRCX,2005-04-12,27.780000686645508
+400600,LRCX,2005-04-13,26.09000015258789
+400601,LRCX,2005-04-14,26.3799991607666
+400602,LRCX,2005-04-15,25.8700008392334
+400603,LRCX,2005-04-18,26.3700008392334
+400604,LRCX,2005-04-19,27.01000022888184
+400605,LRCX,2005-04-20,26.229999542236328
+400606,LRCX,2005-04-21,27.40999984741211
+400607,LRCX,2005-04-22,26.88999938964844
+400608,LRCX,2005-04-25,27.26000022888184
+400609,LRCX,2005-04-26,26.780000686645508
+400610,LRCX,2005-04-27,26.979999542236328
+400611,LRCX,2005-04-28,26.229999542236328
+400612,LRCX,2005-04-29,25.649999618530277
+400613,LRCX,2005-05-02,25.979999542236328
+400614,LRCX,2005-05-03,26.1299991607666
+400615,LRCX,2005-05-04,26.68000030517578
+400616,LRCX,2005-05-05,26.600000381469727
+400617,LRCX,2005-05-06,26.59000015258789
+400618,LRCX,2005-05-09,26.600000381469727
+400619,LRCX,2005-05-10,26.479999542236328
+400620,LRCX,2005-05-11,26.59000015258789
+400621,LRCX,2005-05-12,26.479999542236328
+400622,LRCX,2005-05-13,27.25
+400623,LRCX,2005-05-16,27.46999931335449
+400624,LRCX,2005-05-17,27.979999542236328
+400625,LRCX,2005-05-18,28.38999938964844
+400626,LRCX,2005-05-19,28.440000534057617
+400627,LRCX,2005-05-20,28.940000534057617
+400628,LRCX,2005-05-23,28.709999084472656
+400629,LRCX,2005-05-24,29.549999237060547
+400630,LRCX,2005-05-25,29.18000030517578
+400631,LRCX,2005-05-26,29.88999938964844
+400632,LRCX,2005-05-27,29.75
+400633,LRCX,2005-05-31,30.649999618530277
+400634,LRCX,2005-06-01,30.940000534057617
+400635,LRCX,2005-06-02,31.780000686645508
+400636,LRCX,2005-06-03,31.440000534057617
+400637,LRCX,2005-06-06,31.200000762939453
+400638,LRCX,2005-06-07,30.38999938964844
+400639,LRCX,2005-06-08,30.75
+400640,LRCX,2005-06-09,31.290000915527344
+400641,LRCX,2005-06-10,30.700000762939453
+400642,LRCX,2005-06-13,30.600000381469727
+400643,LRCX,2005-06-14,30.229999542236328
+400644,LRCX,2005-06-15,30.280000686645508
+400645,LRCX,2005-06-16,30.309999465942383
+400646,LRCX,2005-06-17,30.6299991607666
+400647,LRCX,2005-06-20,30.200000762939453
+400648,LRCX,2005-06-21,30.6299991607666
+400649,LRCX,2005-06-22,30.88999938964844
+400650,LRCX,2005-06-23,30.239999771118164
+400651,LRCX,2005-06-24,28.8799991607666
+400652,LRCX,2005-06-27,28.399999618530277
+400653,LRCX,2005-06-28,28.799999237060547
+400654,LRCX,2005-06-29,28.959999084472656
+400655,LRCX,2005-06-30,28.950000762939453
+400656,LRCX,2005-07-01,29.040000915527344
+400657,LRCX,2005-07-05,28.989999771118164
+400658,LRCX,2005-07-06,28.82999992370605
+400659,LRCX,2005-07-07,29.0
+400660,LRCX,2005-07-08,28.989999771118164
+400661,LRCX,2005-07-11,29.540000915527344
+400662,LRCX,2005-07-12,30.559999465942383
+400663,LRCX,2005-07-13,30.770000457763672
+400664,LRCX,2005-07-14,30.920000076293945
+400665,LRCX,2005-07-15,30.520000457763672
+400666,LRCX,2005-07-18,30.61000061035156
+400667,LRCX,2005-07-19,31.100000381469727
+400668,LRCX,2005-07-20,32.54999923706055
+400669,LRCX,2005-07-21,29.709999084472656
+400670,LRCX,2005-07-22,28.979999542236328
+400671,LRCX,2005-07-25,28.670000076293945
+400672,LRCX,2005-07-26,28.420000076293945
+400673,LRCX,2005-07-27,28.149999618530277
+400674,LRCX,2005-07-28,28.280000686645508
+400675,LRCX,2005-07-29,28.450000762939453
+400676,LRCX,2005-08-01,28.190000534057617
+400677,LRCX,2005-08-02,29.100000381469727
+400678,LRCX,2005-08-03,28.959999084472656
+400679,LRCX,2005-08-04,28.959999084472656
+400680,LRCX,2005-08-05,29.299999237060547
+400681,LRCX,2005-08-08,29.11000061035156
+400682,LRCX,2005-08-09,29.190000534057617
+400683,LRCX,2005-08-10,28.479999542236328
+400684,LRCX,2005-08-11,28.989999771118164
+400685,LRCX,2005-08-12,28.709999084472656
+400686,LRCX,2005-08-15,29.15999984741211
+400687,LRCX,2005-08-16,28.440000534057617
+400688,LRCX,2005-08-17,29.34000015258789
+400689,LRCX,2005-08-18,29.309999465942383
+400690,LRCX,2005-08-19,29.40999984741211
+400691,LRCX,2005-08-22,30.07999992370605
+400692,LRCX,2005-08-23,29.93000030517578
+400693,LRCX,2005-08-24,29.770000457763672
+400694,LRCX,2005-08-25,30.06999969482422
+400695,LRCX,2005-08-26,29.86000061035156
+400696,LRCX,2005-08-29,31.200000762939453
+400697,LRCX,2005-08-30,31.38999938964844
+400698,LRCX,2005-08-31,31.700000762939453
+400699,LRCX,2005-09-01,30.36000061035156
+400700,LRCX,2005-09-02,30.1299991607666
+400701,LRCX,2005-09-06,30.450000762939453
+400702,LRCX,2005-09-07,31.040000915527344
+400703,LRCX,2005-09-08,30.959999084472656
+400704,LRCX,2005-09-09,31.059999465942383
+400705,LRCX,2005-09-12,31.3799991607666
+400706,LRCX,2005-09-13,31.86000061035156
+400707,LRCX,2005-09-14,31.1299991607666
+400708,LRCX,2005-09-15,31.049999237060547
+400709,LRCX,2005-09-16,30.63999938964844
+400710,LRCX,2005-09-19,30.239999771118164
+400711,LRCX,2005-09-20,29.899999618530277
+400712,LRCX,2005-09-21,29.440000534057617
+400713,LRCX,2005-09-22,29.649999618530277
+400714,LRCX,2005-09-23,29.38999938964844
+400715,LRCX,2005-09-26,28.979999542236328
+400716,LRCX,2005-09-27,29.0
+400717,LRCX,2005-09-28,28.96999931335449
+400718,LRCX,2005-09-29,29.65999984741211
+400719,LRCX,2005-09-30,30.46999931335449
+400720,LRCX,2005-10-03,31.01000022888184
+400721,LRCX,2005-10-04,30.899999618530277
+400722,LRCX,2005-10-05,30.690000534057617
+400723,LRCX,2005-10-06,30.26000022888184
+400724,LRCX,2005-10-07,30.31999969482422
+400725,LRCX,2005-10-10,30.290000915527344
+400726,LRCX,2005-10-11,30.059999465942383
+400727,LRCX,2005-10-12,30.200000762939453
+400728,LRCX,2005-10-13,33.75
+400729,LRCX,2005-10-14,33.439998626708984
+400730,LRCX,2005-10-17,33.040000915527344
+400731,LRCX,2005-10-18,33.11000061035156
+400732,LRCX,2005-10-19,33.380001068115234
+400733,LRCX,2005-10-20,33.689998626708984
+400734,LRCX,2005-10-21,34.439998626708984
+400735,LRCX,2005-10-24,34.33000183105469
+400736,LRCX,2005-10-25,34.029998779296875
+400737,LRCX,2005-10-26,33.29999923706055
+400738,LRCX,2005-10-27,32.59000015258789
+400739,LRCX,2005-10-28,32.959999084472656
+400740,LRCX,2005-10-31,33.7400016784668
+400741,LRCX,2005-11-01,33.70000076293945
+400742,LRCX,2005-11-02,34.84000015258789
+400743,LRCX,2005-11-03,35.400001525878906
+400744,LRCX,2005-11-04,35.06999969482422
+400745,LRCX,2005-11-07,35.81999969482422
+400746,LRCX,2005-11-08,35.84000015258789
+400747,LRCX,2005-11-09,37.540000915527344
+400748,LRCX,2005-11-10,37.7599983215332
+400749,LRCX,2005-11-11,37.16999816894531
+400750,LRCX,2005-11-14,37.40999984741211
+400751,LRCX,2005-11-15,37.83000183105469
+400752,LRCX,2005-11-16,37.40999984741211
+400753,LRCX,2005-11-17,37.56999969482422
+400754,LRCX,2005-11-18,37.4900016784668
+400755,LRCX,2005-11-21,37.0
+400756,LRCX,2005-11-22,37.66999816894531
+400757,LRCX,2005-11-23,37.5
+400758,LRCX,2005-11-25,38.43999862670898
+400759,LRCX,2005-11-28,37.060001373291016
+400760,LRCX,2005-11-29,37.83000183105469
+400761,LRCX,2005-11-30,37.54999923706055
+400762,LRCX,2005-12-01,39.150001525878906
+400763,LRCX,2005-12-02,37.75
+400764,LRCX,2005-12-05,37.43000030517578
+400765,LRCX,2005-12-06,38.09999847412109
+400766,LRCX,2005-12-07,37.380001068115234
+400767,LRCX,2005-12-08,36.43000030517578
+400768,LRCX,2005-12-09,36.29999923706055
+400769,LRCX,2005-12-12,36.9900016784668
+400770,LRCX,2005-12-13,37.040000915527344
+400771,LRCX,2005-12-14,36.77999877929688
+400772,LRCX,2005-12-15,36.63999938964844
+400773,LRCX,2005-12-16,36.02999877929688
+400774,LRCX,2005-12-19,34.70000076293945
+400775,LRCX,2005-12-20,35.15999984741211
+400776,LRCX,2005-12-21,34.88999938964844
+400777,LRCX,2005-12-22,36.77000045776367
+400778,LRCX,2005-12-23,36.52999877929688
+400779,LRCX,2005-12-27,35.900001525878906
+400780,LRCX,2005-12-28,36.470001220703125
+400781,LRCX,2005-12-29,36.4900016784668
+400782,LRCX,2005-12-30,35.68000030517578
+400783,LRCX,2006-01-03,36.68999862670898
+400784,LRCX,2006-01-04,37.04999923706055
+400785,LRCX,2006-01-05,37.7400016784668
+400786,LRCX,2006-01-06,39.06999969482422
+400787,LRCX,2006-01-09,39.459999084472656
+400788,LRCX,2006-01-10,38.7599983215332
+400789,LRCX,2006-01-11,39.650001525878906
+400790,LRCX,2006-01-12,39.400001525878906
+400791,LRCX,2006-01-13,38.290000915527344
+400792,LRCX,2006-01-17,37.619998931884766
+400793,LRCX,2006-01-18,38.31999969482422
+400794,LRCX,2006-01-19,43.84999847412109
+400795,LRCX,2006-01-20,42.02000045776367
+400796,LRCX,2006-01-23,42.459999084472656
+400797,LRCX,2006-01-24,44.209999084472656
+400798,LRCX,2006-01-25,43.81999969482422
+400799,LRCX,2006-01-26,45.45000076293945
+400800,LRCX,2006-01-27,46.31999969482422
+400801,LRCX,2006-01-30,46.86000061035156
+400802,LRCX,2006-01-31,46.43000030517578
+400803,LRCX,2006-02-01,46.88999938964844
+400804,LRCX,2006-02-02,46.0099983215332
+400805,LRCX,2006-02-03,46.22999954223633
+400806,LRCX,2006-02-06,46.84999847412109
+400807,LRCX,2006-02-07,46.34999847412109
+400808,LRCX,2006-02-08,47.40999984741211
+400809,LRCX,2006-02-09,47.08000183105469
+400810,LRCX,2006-02-10,48.02999877929688
+400811,LRCX,2006-02-13,46.45000076293945
+400812,LRCX,2006-02-14,46.86000061035156
+400813,LRCX,2006-02-15,47.7400016784668
+400814,LRCX,2006-02-16,46.18999862670898
+400815,LRCX,2006-02-17,44.619998931884766
+400816,LRCX,2006-02-21,44.58000183105469
+400817,LRCX,2006-02-22,44.130001068115234
+400818,LRCX,2006-02-23,43.400001525878906
+400819,LRCX,2006-02-24,43.75
+400820,LRCX,2006-02-27,42.38999938964844
+400821,LRCX,2006-02-28,43.09999847412109
+400822,LRCX,2006-03-01,44.66999816894531
+400823,LRCX,2006-03-02,44.9900016784668
+400824,LRCX,2006-03-03,43.83000183105469
+400825,LRCX,2006-03-06,43.130001068115234
+400826,LRCX,2006-03-07,42.20000076293945
+400827,LRCX,2006-03-08,41.79999923706055
+400828,LRCX,2006-03-09,41.43999862670898
+400829,LRCX,2006-03-10,40.959999084472656
+400830,LRCX,2006-03-13,41.709999084472656
+400831,LRCX,2006-03-14,43.63999938964844
+400832,LRCX,2006-03-15,45.400001525878906
+400833,LRCX,2006-03-16,42.900001525878906
+400834,LRCX,2006-03-17,42.91999816894531
+400835,LRCX,2006-03-20,43.09000015258789
+400836,LRCX,2006-03-21,42.20000076293945
+400837,LRCX,2006-03-22,42.130001068115234
+400838,LRCX,2006-03-23,42.630001068115234
+400839,LRCX,2006-03-24,43.66999816894531
+400840,LRCX,2006-03-27,43.16999816894531
+400841,LRCX,2006-03-28,42.02000045776367
+400842,LRCX,2006-03-29,43.04999923706055
+400843,LRCX,2006-03-30,43.130001068115234
+400844,LRCX,2006-03-31,43.0
+400845,LRCX,2006-04-03,43.290000915527344
+400846,LRCX,2006-04-04,42.38999938964844
+400847,LRCX,2006-04-05,43.97999954223633
+400848,LRCX,2006-04-06,45.56999969482422
+400849,LRCX,2006-04-07,45.27999877929688
+400850,LRCX,2006-04-10,44.63999938964844
+400851,LRCX,2006-04-11,44.790000915527344
+400852,LRCX,2006-04-12,44.709999084472656
+400853,LRCX,2006-04-13,46.77000045776367
+400854,LRCX,2006-04-17,45.130001068115234
+400855,LRCX,2006-04-18,46.75
+400856,LRCX,2006-04-19,47.65999984741211
+400857,LRCX,2006-04-20,47.77999877929688
+400858,LRCX,2006-04-21,46.31999969482422
+400859,LRCX,2006-04-24,47.130001068115234
+400860,LRCX,2006-04-25,47.43000030517578
+400861,LRCX,2006-04-26,47.72999954223633
+400862,LRCX,2006-04-27,48.880001068115234
+400863,LRCX,2006-04-28,48.880001068115234
+400864,LRCX,2006-05-01,48.34000015258789
+400865,LRCX,2006-05-02,48.540000915527344
+400866,LRCX,2006-05-03,51.88999938964844
+400867,LRCX,2006-05-04,52.970001220703125
+400868,LRCX,2006-05-05,53.4900016784668
+400869,LRCX,2006-05-08,51.959999084472656
+400870,LRCX,2006-05-09,53.310001373291016
+400871,LRCX,2006-05-10,51.83000183105469
+400872,LRCX,2006-05-11,48.93000030517578
+400873,LRCX,2006-05-12,48.84000015258789
+400874,LRCX,2006-05-15,47.59999847412109
+400875,LRCX,2006-05-16,48.47999954223633
+400876,LRCX,2006-05-17,47.45000076293945
+400877,LRCX,2006-05-18,46.63999938964844
+400878,LRCX,2006-05-19,47.61000061035156
+400879,LRCX,2006-05-22,46.77000045776367
+400880,LRCX,2006-05-23,44.560001373291016
+400881,LRCX,2006-05-24,45.77000045776367
+400882,LRCX,2006-05-25,45.18999862670898
+400883,LRCX,2006-05-26,45.13999938964844
+400884,LRCX,2006-05-30,43.5
+400885,LRCX,2006-05-31,44.790000915527344
+400886,LRCX,2006-06-01,46.38999938964844
+400887,LRCX,2006-06-02,45.18999862670898
+400888,LRCX,2006-06-05,44.7599983215332
+400889,LRCX,2006-06-06,44.93999862670898
+400890,LRCX,2006-06-07,44.400001525878906
+400891,LRCX,2006-06-08,43.38999938964844
+400892,LRCX,2006-06-09,43.540000915527344
+400893,LRCX,2006-06-12,41.66999816894531
+400894,LRCX,2006-06-13,41.7400016784668
+400895,LRCX,2006-06-14,43.22999954223633
+400896,LRCX,2006-06-15,46.18000030517578
+400897,LRCX,2006-06-16,45.04999923706055
+400898,LRCX,2006-06-19,44.59000015258789
+400899,LRCX,2006-06-20,44.369998931884766
+400900,LRCX,2006-06-21,45.66999816894531
+400901,LRCX,2006-06-22,45.11000061035156
+400902,LRCX,2006-06-23,42.9900016784668
+400903,LRCX,2006-06-26,43.84000015258789
+400904,LRCX,2006-06-27,44.560001373291016
+400905,LRCX,2006-06-28,45.150001525878906
+400906,LRCX,2006-06-29,46.81999969482422
+400907,LRCX,2006-06-30,46.720001220703125
+400908,LRCX,2006-07-03,47.2599983215332
+400909,LRCX,2006-07-05,46.02000045776367
+400910,LRCX,2006-07-06,45.61000061035156
+400911,LRCX,2006-07-07,44.540000915527344
+400912,LRCX,2006-07-10,42.5
+400913,LRCX,2006-07-11,44.59999847412109
+400914,LRCX,2006-07-12,42.68999862670898
+400915,LRCX,2006-07-13,42.54999923706055
+400916,LRCX,2006-07-14,42.68000030517578
+400917,LRCX,2006-07-17,42.25
+400918,LRCX,2006-07-18,42.45000076293945
+400919,LRCX,2006-07-19,44.93999862670898
+400920,LRCX,2006-07-20,39.34000015258789
+400921,LRCX,2006-07-21,37.70000076293945
+400922,LRCX,2006-07-24,38.970001220703125
+400923,LRCX,2006-07-25,39.11000061035156
+400924,LRCX,2006-07-26,38.400001525878906
+400925,LRCX,2006-07-27,39.619998931884766
+400926,LRCX,2006-07-28,41.08000183105469
+400927,LRCX,2006-07-31,41.59999847412109
+400928,LRCX,2006-08-01,39.5
+400929,LRCX,2006-08-02,40.54999923706055
+400930,LRCX,2006-08-03,41.36000061035156
+400931,LRCX,2006-08-04,39.5
+400932,LRCX,2006-08-07,39.52999877929688
+400933,LRCX,2006-08-08,39.02999877929688
+400934,LRCX,2006-08-09,39.77999877929688
+400935,LRCX,2006-08-10,40.27999877929688
+400936,LRCX,2006-08-11,39.040000915527344
+400937,LRCX,2006-08-14,39.63999938964844
+400938,LRCX,2006-08-15,41.16999816894531
+400939,LRCX,2006-08-16,41.93999862670898
+400940,LRCX,2006-08-17,41.18999862670898
+400941,LRCX,2006-08-18,41.650001525878906
+400942,LRCX,2006-08-21,40.72999954223633
+400943,LRCX,2006-08-22,40.18000030517578
+400944,LRCX,2006-08-23,40.59999847412109
+400945,LRCX,2006-08-24,40.630001068115234
+400946,LRCX,2006-08-25,39.79999923706055
+400947,LRCX,2006-08-28,39.959999084472656
+400948,LRCX,2006-08-29,40.16999816894531
+400949,LRCX,2006-08-30,43.119998931884766
+400950,LRCX,2006-08-31,42.72999954223633
+400951,LRCX,2006-09-01,42.02999877929688
+400952,LRCX,2006-09-05,42.09999847412109
+400953,LRCX,2006-09-06,40.27000045776367
+400954,LRCX,2006-09-07,39.70000076293945
+400955,LRCX,2006-09-08,39.43999862670898
+400956,LRCX,2006-09-11,39.34999847412109
+400957,LRCX,2006-09-12,42.650001525878906
+400958,LRCX,2006-09-13,42.369998931884766
+400959,LRCX,2006-09-14,41.970001220703125
+400960,LRCX,2006-09-15,41.56999969482422
+400961,LRCX,2006-09-18,41.58000183105469
+400962,LRCX,2006-09-19,41.380001068115234
+400963,LRCX,2006-09-20,42.540000915527344
+400964,LRCX,2006-09-21,41.13999938964844
+400965,LRCX,2006-09-22,41.36000061035156
+400966,LRCX,2006-09-25,45.040000915527344
+400967,LRCX,2006-09-26,45.7400016784668
+400968,LRCX,2006-09-27,45.310001373291016
+400969,LRCX,2006-09-28,45.88999938964844
+400970,LRCX,2006-09-29,45.33000183105469
+400971,LRCX,2006-10-02,44.52999877929688
+400972,LRCX,2006-10-03,44.88999938964844
+400973,LRCX,2006-10-04,46.97999954223633
+400974,LRCX,2006-10-05,46.9900016784668
+400975,LRCX,2006-10-06,47.68999862670898
+400976,LRCX,2006-10-09,47.59999847412109
+400977,LRCX,2006-10-10,47.0099983215332
+400978,LRCX,2006-10-11,48.119998931884766
+400979,LRCX,2006-10-12,48.38999938964844
+400980,LRCX,2006-10-13,51.65999984741211
+400981,LRCX,2006-10-16,52.08000183105469
+400982,LRCX,2006-10-17,50.93999862670898
+400983,LRCX,2006-10-18,49.02999877929688
+400984,LRCX,2006-10-19,49.77999877929688
+400985,LRCX,2006-10-20,48.43000030517578
+400986,LRCX,2006-10-23,49.81999969482422
+400987,LRCX,2006-10-24,49.54999923706055
+400988,LRCX,2006-10-25,51.0099983215332
+400989,LRCX,2006-10-26,51.25
+400990,LRCX,2006-10-27,48.7400016784668
+400991,LRCX,2006-10-30,49.91999816894531
+400992,LRCX,2006-10-31,49.45000076293945
+400993,LRCX,2006-11-01,48.47999954223633
+400994,LRCX,2006-11-02,48.290000915527344
+400995,LRCX,2006-11-03,48.9900016784668
+400996,LRCX,2006-11-06,49.63999938964844
+400997,LRCX,2006-11-07,50.68000030517578
+400998,LRCX,2006-11-08,50.13999938964844
+400999,LRCX,2006-11-09,49.150001525878906
+401000,LRCX,2006-11-10,50.09999847412109
+401001,LRCX,2006-11-13,53.25
+401002,LRCX,2006-11-14,55.040000915527344
+401003,LRCX,2006-11-15,54.650001525878906
+401004,LRCX,2006-11-16,54.43000030517578
+401005,LRCX,2006-11-17,54.34000015258789
+401006,LRCX,2006-11-20,56.59999847412109
+401007,LRCX,2006-11-21,55.209999084472656
+401008,LRCX,2006-11-22,55.75
+401009,LRCX,2006-11-24,55.63999938964844
+401010,LRCX,2006-11-27,53.08000183105469
+401011,LRCX,2006-11-28,53.25
+401012,LRCX,2006-11-29,52.65999984741211
+401013,LRCX,2006-11-30,52.59999847412109
+401014,LRCX,2006-12-01,51.59000015258789
+401015,LRCX,2006-12-04,53.77999877929688
+401016,LRCX,2006-12-05,53.77999877929688
+401017,LRCX,2006-12-06,53.59999847412109
+401018,LRCX,2006-12-07,53.130001068115234
+401019,LRCX,2006-12-08,52.959999084472656
+401020,LRCX,2006-12-11,53.09999847412109
+401021,LRCX,2006-12-12,52.959999084472656
+401022,LRCX,2006-12-13,51.77000045776367
+401023,LRCX,2006-12-14,53.33000183105469
+401024,LRCX,2006-12-15,53.34000015258789
+401025,LRCX,2006-12-18,53.45000076293945
+401026,LRCX,2006-12-19,51.290000915527344
+401027,LRCX,2006-12-20,50.54999923706055
+401028,LRCX,2006-12-21,50.04999923706055
+401029,LRCX,2006-12-22,49.79999923706055
+401030,LRCX,2006-12-26,50.13999938964844
+401031,LRCX,2006-12-27,50.709999084472656
+401032,LRCX,2006-12-28,51.220001220703125
+401033,LRCX,2006-12-29,50.619998931884766
+401034,LRCX,2007-01-03,49.459999084472656
+401035,LRCX,2007-01-04,51.91999816894531
+401036,LRCX,2007-01-05,51.84999847412109
+401037,LRCX,2007-01-08,51.27999877929688
+401038,LRCX,2007-01-09,51.18000030517578
+401039,LRCX,2007-01-10,52.70000076293945
+401040,LRCX,2007-01-11,53.5
+401041,LRCX,2007-01-12,54.540000915527344
+401042,LRCX,2007-01-16,53.25
+401043,LRCX,2007-01-17,54.130001068115234
+401044,LRCX,2007-01-18,46.220001220703125
+401045,LRCX,2007-01-19,47.27999877929688
+401046,LRCX,2007-01-22,46.900001525878906
+401047,LRCX,2007-01-23,46.59000015258789
+401048,LRCX,2007-01-24,48.02000045776367
+401049,LRCX,2007-01-25,47.16999816894531
+401050,LRCX,2007-01-26,47.38999938964844
+401051,LRCX,2007-01-29,47.02000045776367
+401052,LRCX,2007-01-30,46.369998931884766
+401053,LRCX,2007-01-31,45.810001373291016
+401054,LRCX,2007-02-01,45.29999923706055
+401055,LRCX,2007-02-02,45.72999954223633
+401056,LRCX,2007-02-05,46.400001525878906
+401057,LRCX,2007-02-06,45.70000076293945
+401058,LRCX,2007-02-07,46.25
+401059,LRCX,2007-02-08,45.70000076293945
+401060,LRCX,2007-02-09,44.0099983215332
+401061,LRCX,2007-02-12,43.43000030517578
+401062,LRCX,2007-02-13,44.04999923706055
+401063,LRCX,2007-02-14,44.75
+401064,LRCX,2007-02-15,45.13999938964844
+401065,LRCX,2007-02-16,45.22999954223633
+401066,LRCX,2007-02-20,44.119998931884766
+401067,LRCX,2007-02-21,44.630001068115234
+401068,LRCX,2007-02-22,44.959999084472656
+401069,LRCX,2007-02-23,45.790000915527344
+401070,LRCX,2007-02-26,46.52999877929688
+401071,LRCX,2007-02-27,44.68000030517578
+401072,LRCX,2007-02-28,44.65999984741211
+401073,LRCX,2007-03-01,44.290000915527344
+401074,LRCX,2007-03-02,43.5
+401075,LRCX,2007-03-05,43.4900016784668
+401076,LRCX,2007-03-06,43.75
+401077,LRCX,2007-03-07,44.31999969482422
+401078,LRCX,2007-03-08,45.18999862670898
+401079,LRCX,2007-03-09,45.5099983215332
+401080,LRCX,2007-03-12,46.27000045776367
+401081,LRCX,2007-03-13,44.79999923706055
+401082,LRCX,2007-03-14,45.45000076293945
+401083,LRCX,2007-03-15,45.59999847412109
+401084,LRCX,2007-03-16,45.540000915527344
+401085,LRCX,2007-03-19,45.04999923706055
+401086,LRCX,2007-03-20,45.68000030517578
+401087,LRCX,2007-03-21,46.83000183105469
+401088,LRCX,2007-03-22,46.68999862670898
+401089,LRCX,2007-03-23,47.31999969482422
+401090,LRCX,2007-03-26,48.08000183105469
+401091,LRCX,2007-03-27,48.38999938964844
+401092,LRCX,2007-03-28,48.18000030517578
+401093,LRCX,2007-03-29,47.150001525878906
+401094,LRCX,2007-03-30,47.34000015258789
+401095,LRCX,2007-04-02,47.4900016784668
+401096,LRCX,2007-04-03,47.93000030517578
+401097,LRCX,2007-04-04,49.060001373291016
+401098,LRCX,2007-04-05,49.400001525878906
+401099,LRCX,2007-04-09,49.33000183105469
+401100,LRCX,2007-04-10,50.5099983215332
+401101,LRCX,2007-04-11,50.2400016784668
+401102,LRCX,2007-04-12,50.97999954223633
+401103,LRCX,2007-04-13,51.86000061035156
+401104,LRCX,2007-04-16,52.38999938964844
+401105,LRCX,2007-04-17,51.880001068115234
+401106,LRCX,2007-04-18,52.68000030517578
+401107,LRCX,2007-04-19,52.88999938964844
+401108,LRCX,2007-04-20,52.77000045776367
+401109,LRCX,2007-04-23,52.970001220703125
+401110,LRCX,2007-04-24,53.40999984741211
+401111,LRCX,2007-04-25,54.0099983215332
+401112,LRCX,2007-04-26,54.90999984741211
+401113,LRCX,2007-04-27,54.459999084472656
+401114,LRCX,2007-04-30,53.77999877929688
+401115,LRCX,2007-05-01,54.650001525878906
+401116,LRCX,2007-05-02,54.40999984741211
+401117,LRCX,2007-05-03,54.91999816894531
+401118,LRCX,2007-05-04,55.70000076293945
+401119,LRCX,2007-05-07,55.119998931884766
+401120,LRCX,2007-05-08,54.119998931884766
+401121,LRCX,2007-05-09,54.72999954223633
+401122,LRCX,2007-05-10,52.970001220703125
+401123,LRCX,2007-05-11,53.93000030517578
+401124,LRCX,2007-05-14,53.68000030517578
+401125,LRCX,2007-05-15,53.18999862670898
+401126,LRCX,2007-05-16,51.68000030517578
+401127,LRCX,2007-05-17,51.45000076293945
+401128,LRCX,2007-05-18,51.66999816894531
+401129,LRCX,2007-05-21,51.869998931884766
+401130,LRCX,2007-05-22,51.34999847412109
+401131,LRCX,2007-05-23,50.81999969482422
+401132,LRCX,2007-05-24,52.43999862670898
+401133,LRCX,2007-05-25,52.9900016784668
+401134,LRCX,2007-05-29,53.2599983215332
+401135,LRCX,2007-05-30,53.290000915527344
+401136,LRCX,2007-05-31,53.720001220703125
+401137,LRCX,2007-06-01,54.040000915527344
+401138,LRCX,2007-06-04,54.650001525878906
+401139,LRCX,2007-06-05,53.79999923706055
+401140,LRCX,2007-06-06,52.59000015258789
+401141,LRCX,2007-06-07,51.11000061035156
+401142,LRCX,2007-06-08,52.18000030517578
+401143,LRCX,2007-06-11,51.52999877929688
+401144,LRCX,2007-06-12,51.97999954223633
+401145,LRCX,2007-06-13,52.310001373291016
+401146,LRCX,2007-06-14,53.34999847412109
+401147,LRCX,2007-06-15,53.90999984741211
+401148,LRCX,2007-06-18,53.619998931884766
+401149,LRCX,2007-06-19,53.31999969482422
+401150,LRCX,2007-06-20,52.84999847412109
+401151,LRCX,2007-06-21,54.0
+401152,LRCX,2007-06-22,53.11000061035156
+401153,LRCX,2007-06-25,52.400001525878906
+401154,LRCX,2007-06-26,51.29999923706055
+401155,LRCX,2007-06-27,51.880001068115234
+401156,LRCX,2007-06-28,51.08000183105469
+401157,LRCX,2007-06-29,51.400001525878906
+401158,LRCX,2007-07-02,51.66999816894531
+401159,LRCX,2007-07-03,51.68999862670898
+401160,LRCX,2007-07-05,51.790000915527344
+401161,LRCX,2007-07-06,51.95000076293945
+401162,LRCX,2007-07-09,52.06999969482422
+401163,LRCX,2007-07-10,51.81999969482422
+401164,LRCX,2007-07-11,52.0
+401165,LRCX,2007-07-12,53.63999938964844
+401166,LRCX,2007-07-13,54.310001373291016
+401167,LRCX,2007-07-16,54.45000076293945
+401168,LRCX,2007-07-17,59.97999954223633
+401169,LRCX,2007-07-18,58.119998931884766
+401170,LRCX,2007-07-19,59.02000045776367
+401171,LRCX,2007-07-20,59.15999984741211
+401172,LRCX,2007-07-23,58.91999816894531
+401173,LRCX,2007-07-24,57.0
+401174,LRCX,2007-07-25,58.400001525878906
+401175,LRCX,2007-07-26,57.02999877929688
+401176,LRCX,2007-07-27,56.869998931884766
+401177,LRCX,2007-07-30,57.7400016784668
+401178,LRCX,2007-07-31,57.84000015258789
+401179,LRCX,2007-08-01,57.90999984741211
+401180,LRCX,2007-08-02,57.22999954223633
+401181,LRCX,2007-08-03,54.81999969482422
+401182,LRCX,2007-08-06,57.470001220703125
+401183,LRCX,2007-08-07,57.59000015258789
+401184,LRCX,2007-08-08,58.630001068115234
+401185,LRCX,2007-08-09,55.310001373291016
+401186,LRCX,2007-08-10,55.040000915527344
+401187,LRCX,2007-08-13,54.150001525878906
+401188,LRCX,2007-08-14,53.02000045776367
+401189,LRCX,2007-08-15,51.5
+401190,LRCX,2007-08-16,52.33000183105469
+401191,LRCX,2007-08-17,54.119998931884766
+401192,LRCX,2007-08-20,54.29999923706055
+401193,LRCX,2007-08-21,53.630001068115234
+401194,LRCX,2007-08-22,54.52999877929688
+401195,LRCX,2007-08-23,53.540000915527344
+401196,LRCX,2007-08-24,54.54999923706055
+401197,LRCX,2007-08-27,53.77999877929688
+401198,LRCX,2007-08-28,52.5
+401199,LRCX,2007-08-29,53.81999969482422
+401200,LRCX,2007-08-30,52.56999969482422
+401201,LRCX,2007-08-31,53.630001068115234
+401202,LRCX,2007-09-04,54.40999984741211
+401203,LRCX,2007-09-05,52.869998931884766
+401204,LRCX,2007-09-06,53.7599983215332
+401205,LRCX,2007-09-07,52.11000061035156
+401206,LRCX,2007-09-10,52.310001373291016
+401207,LRCX,2007-09-11,52.7400016784668
+401208,LRCX,2007-09-12,50.02999877929688
+401209,LRCX,2007-09-13,50.400001525878906
+401210,LRCX,2007-09-14,50.380001068115234
+401211,LRCX,2007-09-17,51.5
+401212,LRCX,2007-09-18,53.2599983215332
+401213,LRCX,2007-09-19,52.61000061035156
+401214,LRCX,2007-09-20,53.040000915527344
+401215,LRCX,2007-09-21,53.810001373291016
+401216,LRCX,2007-09-24,53.45000076293945
+401217,LRCX,2007-09-25,54.18000030517578
+401218,LRCX,2007-09-26,53.150001525878906
+401219,LRCX,2007-09-27,52.86000061035156
+401220,LRCX,2007-09-28,53.2599983215332
+401221,LRCX,2007-10-01,56.400001525878906
+401222,LRCX,2007-10-02,56.06999969482422
+401223,LRCX,2007-10-03,54.310001373291016
+401224,LRCX,2007-10-04,53.34999847412109
+401225,LRCX,2007-10-05,53.959999084472656
+401226,LRCX,2007-10-08,54.43999862670898
+401227,LRCX,2007-10-09,53.77000045776367
+401228,LRCX,2007-10-10,55.0099983215332
+401229,LRCX,2007-10-11,53.70000076293945
+401230,LRCX,2007-10-12,54.70000076293945
+401231,LRCX,2007-10-15,54.66999816894531
+401232,LRCX,2007-10-16,55.7400016784668
+401233,LRCX,2007-10-17,56.09000015258789
+401234,LRCX,2007-10-18,55.5099983215332
+401235,LRCX,2007-10-19,53.709999084472656
+401236,LRCX,2007-10-22,54.29999923706055
+401237,LRCX,2007-10-23,54.09000015258789
+401238,LRCX,2007-10-24,53.31999969482422
+401239,LRCX,2007-10-25,50.02000045776367
+401240,LRCX,2007-10-26,48.90999984741211
+401241,LRCX,2007-10-29,50.59000015258789
+401242,LRCX,2007-10-30,50.02000045776367
+401243,LRCX,2007-10-31,50.20000076293945
+401244,LRCX,2007-11-01,48.84000015258789
+401245,LRCX,2007-11-02,48.650001525878906
+401246,LRCX,2007-11-05,48.130001068115234
+401247,LRCX,2007-11-06,47.709999084472656
+401248,LRCX,2007-11-07,46.59000015258789
+401249,LRCX,2007-11-08,46.86000061035156
+401250,LRCX,2007-11-09,47.18999862670898
+401251,LRCX,2007-11-12,47.02000045776367
+401252,LRCX,2007-11-13,47.900001525878906
+401253,LRCX,2007-11-14,47.209999084472656
+401254,LRCX,2007-11-15,47.119998931884766
+401255,LRCX,2007-11-16,46.0
+401256,LRCX,2007-11-19,45.40999984741211
+401257,LRCX,2007-11-20,44.630001068115234
+401258,LRCX,2007-11-21,44.5
+401259,LRCX,2007-11-23,44.90999984741211
+401260,LRCX,2007-11-26,43.709999084472656
+401261,LRCX,2007-11-27,44.400001525878906
+401262,LRCX,2007-11-28,46.709999084472656
+401263,LRCX,2007-11-29,47.34999847412109
+401264,LRCX,2007-11-30,45.84999847412109
+401265,LRCX,2007-12-03,45.68999862670898
+401266,LRCX,2007-12-04,45.31999969482422
+401267,LRCX,2007-12-05,45.58000183105469
+401268,LRCX,2007-12-06,47.560001373291016
+401269,LRCX,2007-12-07,47.20000076293945
+401270,LRCX,2007-12-10,47.61000061035156
+401271,LRCX,2007-12-11,45.130001068115234
+401272,LRCX,2007-12-12,45.16999816894531
+401273,LRCX,2007-12-13,44.560001373291016
+401274,LRCX,2007-12-14,44.25
+401275,LRCX,2007-12-17,44.16999816894531
+401276,LRCX,2007-12-18,44.18999862670898
+401277,LRCX,2007-12-19,42.90999984741211
+401278,LRCX,2007-12-20,43.7400016784668
+401279,LRCX,2007-12-21,44.41999816894531
+401280,LRCX,2007-12-24,44.869998931884766
+401281,LRCX,2007-12-26,44.63999938964844
+401282,LRCX,2007-12-27,43.900001525878906
+401283,LRCX,2007-12-28,43.52999877929688
+401284,LRCX,2007-12-31,43.22999954223633
+401285,LRCX,2008-01-02,42.630001068115234
+401286,LRCX,2008-01-03,41.77000045776367
+401287,LRCX,2008-01-04,40.02000045776367
+401288,LRCX,2008-01-07,40.27999877929688
+401289,LRCX,2008-01-08,38.310001373291016
+401290,LRCX,2008-01-09,38.880001068115234
+401291,LRCX,2008-01-10,38.83000183105469
+401292,LRCX,2008-01-11,37.93000030517578
+401293,LRCX,2008-01-14,39.52999877929688
+401294,LRCX,2008-01-15,38.20000076293945
+401295,LRCX,2008-01-16,40.66999816894531
+401296,LRCX,2008-01-17,39.720001220703125
+401297,LRCX,2008-01-18,41.59000015258789
+401298,LRCX,2008-01-22,39.959999084472656
+401299,LRCX,2008-01-23,40.4900016784668
+401300,LRCX,2008-01-24,41.06999969482422
+401301,LRCX,2008-01-25,39.36000061035156
+401302,LRCX,2008-01-28,39.79999923706055
+401303,LRCX,2008-01-29,40.15999984741211
+401304,LRCX,2008-01-30,38.9900016784668
+401305,LRCX,2008-01-31,38.38999938964844
+401306,LRCX,2008-02-01,40.709999084472656
+401307,LRCX,2008-02-04,39.83000183105469
+401308,LRCX,2008-02-05,38.68000030517578
+401309,LRCX,2008-02-06,37.959999084472656
+401310,LRCX,2008-02-07,38.220001220703125
+401311,LRCX,2008-02-08,38.52000045776367
+401312,LRCX,2008-02-11,39.52000045776367
+401313,LRCX,2008-02-12,37.88999938964844
+401314,LRCX,2008-02-13,39.59999847412109
+401315,LRCX,2008-02-14,38.77999877929688
+401316,LRCX,2008-02-15,38.25
+401317,LRCX,2008-02-19,38.7400016784668
+401318,LRCX,2008-02-20,39.97999954223633
+401319,LRCX,2008-02-21,39.93999862670898
+401320,LRCX,2008-02-22,40.310001373291016
+401321,LRCX,2008-02-25,40.81999969482422
+401322,LRCX,2008-02-26,41.88999938964844
+401323,LRCX,2008-02-27,42.90999984741211
+401324,LRCX,2008-02-28,42.380001068115234
+401325,LRCX,2008-02-29,40.2400016784668
+401326,LRCX,2008-03-03,39.970001220703125
+401327,LRCX,2008-03-04,39.91999816894531
+401328,LRCX,2008-03-05,39.68000030517578
+401329,LRCX,2008-03-06,37.880001068115234
+401330,LRCX,2008-03-07,38.36000061035156
+401331,LRCX,2008-03-10,37.38999938964844
+401332,LRCX,2008-03-11,39.0
+401333,LRCX,2008-03-12,38.52999877929688
+401334,LRCX,2008-03-13,40.459999084472656
+401335,LRCX,2008-03-14,38.540000915527344
+401336,LRCX,2008-03-17,37.5099983215332
+401337,LRCX,2008-03-18,38.77999877929688
+401338,LRCX,2008-03-19,36.810001373291016
+401339,LRCX,2008-03-20,36.900001525878906
+401340,LRCX,2008-03-24,38.09000015258789
+401341,LRCX,2008-03-25,38.25
+401342,LRCX,2008-03-26,37.77000045776367
+401343,LRCX,2008-03-27,37.59000015258789
+401344,LRCX,2008-03-28,37.72999954223633
+401345,LRCX,2008-03-31,38.220001220703125
+401346,LRCX,2008-04-01,40.0
+401347,LRCX,2008-04-02,40.93000030517578
+401348,LRCX,2008-04-03,43.29999923706055
+401349,LRCX,2008-04-04,43.7599983215332
+401350,LRCX,2008-04-07,44.040000915527344
+401351,LRCX,2008-04-08,42.0099983215332
+401352,LRCX,2008-04-09,41.97999954223633
+401353,LRCX,2008-04-10,43.54999923706055
+401354,LRCX,2008-04-11,41.0
+401355,LRCX,2008-04-14,41.08000183105469
+401356,LRCX,2008-04-15,40.41999816894531
+401357,LRCX,2008-04-16,42.959999084472656
+401358,LRCX,2008-04-17,42.97999954223633
+401359,LRCX,2008-04-18,42.84999847412109
+401360,LRCX,2008-04-21,42.619998931884766
+401361,LRCX,2008-04-22,40.52000045776367
+401362,LRCX,2008-04-23,41.130001068115234
+401363,LRCX,2008-04-24,43.22999954223633
+401364,LRCX,2008-04-25,42.630001068115234
+401365,LRCX,2008-04-28,42.209999084472656
+401366,LRCX,2008-04-29,41.560001373291016
+401367,LRCX,2008-04-30,40.84000015258789
+401368,LRCX,2008-05-01,42.68999862670898
+401369,LRCX,2008-05-02,42.75
+401370,LRCX,2008-05-05,41.5099983215332
+401371,LRCX,2008-05-06,41.4900016784668
+401372,LRCX,2008-05-07,40.27000045776367
+401373,LRCX,2008-05-08,40.11000061035156
+401374,LRCX,2008-05-09,40.09000015258789
+401375,LRCX,2008-05-12,40.34000015258789
+401376,LRCX,2008-05-13,40.02999877929688
+401377,LRCX,2008-05-14,41.7400016784668
+401378,LRCX,2008-05-15,41.869998931884766
+401379,LRCX,2008-05-16,41.90999984741211
+401380,LRCX,2008-05-19,41.08000183105469
+401381,LRCX,2008-05-20,40.0
+401382,LRCX,2008-05-21,39.52000045776367
+401383,LRCX,2008-05-22,39.36000061035156
+401384,LRCX,2008-05-23,38.04999923706055
+401385,LRCX,2008-05-27,40.540000915527344
+401386,LRCX,2008-05-28,40.34999847412109
+401387,LRCX,2008-05-29,40.31999969482422
+401388,LRCX,2008-05-30,40.70000076293945
+401389,LRCX,2008-06-02,40.5099983215332
+401390,LRCX,2008-06-03,39.619998931884766
+401391,LRCX,2008-06-04,39.68000030517578
+401392,LRCX,2008-06-05,39.560001373291016
+401393,LRCX,2008-06-06,38.720001220703125
+401394,LRCX,2008-06-09,38.20000076293945
+401395,LRCX,2008-06-10,36.84999847412109
+401396,LRCX,2008-06-11,36.4900016784668
+401397,LRCX,2008-06-12,36.58000183105469
+401398,LRCX,2008-06-13,37.0099983215332
+401399,LRCX,2008-06-16,38.209999084472656
+401400,LRCX,2008-06-17,37.7400016784668
+401401,LRCX,2008-06-18,36.790000915527344
+401402,LRCX,2008-06-19,37.41999816894531
+401403,LRCX,2008-06-20,36.68999862670898
+401404,LRCX,2008-06-23,36.02999877929688
+401405,LRCX,2008-06-24,38.52999877929688
+401406,LRCX,2008-06-25,38.900001525878906
+401407,LRCX,2008-06-26,36.56999969482422
+401408,LRCX,2008-06-27,37.119998931884766
+401409,LRCX,2008-06-30,36.150001525878906
+401410,LRCX,2008-07-01,37.869998931884766
+401411,LRCX,2008-07-02,36.459999084472656
+401412,LRCX,2008-07-03,35.349998474121094
+401413,LRCX,2008-07-07,35.25
+401414,LRCX,2008-07-08,35.06999969482422
+401415,LRCX,2008-07-09,33.75
+401416,LRCX,2008-07-10,34.08000183105469
+401417,LRCX,2008-07-11,32.5
+401418,LRCX,2008-07-14,32.040000915527344
+401419,LRCX,2008-07-15,32.18000030517578
+401420,LRCX,2008-07-16,33.439998626708984
+401421,LRCX,2008-07-17,33.720001220703125
+401422,LRCX,2008-07-18,33.27000045776367
+401423,LRCX,2008-07-21,34.45000076293945
+401424,LRCX,2008-07-22,32.400001525878906
+401425,LRCX,2008-07-23,33.0099983215332
+401426,LRCX,2008-07-24,31.450000762939453
+401427,LRCX,2008-07-25,31.309999465942383
+401428,LRCX,2008-07-28,30.739999771118164
+401429,LRCX,2008-07-29,31.59000015258789
+401430,LRCX,2008-07-30,34.11000061035156
+401431,LRCX,2008-07-31,32.88999938964844
+401432,LRCX,2008-08-01,32.599998474121094
+401433,LRCX,2008-08-04,32.959999084472656
+401434,LRCX,2008-08-05,34.029998779296875
+401435,LRCX,2008-08-06,36.060001373291016
+401436,LRCX,2008-08-07,35.77000045776367
+401437,LRCX,2008-08-08,37.08000183105469
+401438,LRCX,2008-08-11,39.619998931884766
+401439,LRCX,2008-08-12,39.54999923706055
+401440,LRCX,2008-08-13,38.459999084472656
+401441,LRCX,2008-08-14,38.470001220703125
+401442,LRCX,2008-08-15,38.52000045776367
+401443,LRCX,2008-08-18,37.59000015258789
+401444,LRCX,2008-08-19,37.33000183105469
+401445,LRCX,2008-08-20,37.5099983215332
+401446,LRCX,2008-08-21,37.13999938964844
+401447,LRCX,2008-08-22,38.29999923706055
+401448,LRCX,2008-08-25,38.09999847412109
+401449,LRCX,2008-08-26,37.34000015258789
+401450,LRCX,2008-08-27,37.709999084472656
+401451,LRCX,2008-08-28,38.18999862670898
+401452,LRCX,2008-08-29,36.7599983215332
+401453,LRCX,2008-09-02,35.9900016784668
+401454,LRCX,2008-09-03,33.63999938964844
+401455,LRCX,2008-09-04,32.04999923706055
+401456,LRCX,2008-09-05,32.33000183105469
+401457,LRCX,2008-09-08,31.959999084472656
+401458,LRCX,2008-09-09,30.88999938964844
+401459,LRCX,2008-09-10,32.22999954223633
+401460,LRCX,2008-09-11,32.220001220703125
+401461,LRCX,2008-09-12,31.979999542236328
+401462,LRCX,2008-09-15,31.13999938964844
+401463,LRCX,2008-09-16,31.459999084472656
+401464,LRCX,2008-09-17,30.100000381469727
+401465,LRCX,2008-09-18,32.43000030517578
+401466,LRCX,2008-09-19,33.439998626708984
+401467,LRCX,2008-09-22,31.43000030517578
+401468,LRCX,2008-09-23,30.96999931335449
+401469,LRCX,2008-09-24,31.18000030517578
+401470,LRCX,2008-09-25,31.799999237060547
+401471,LRCX,2008-09-26,32.06999969482422
+401472,LRCX,2008-09-29,30.5
+401473,LRCX,2008-09-30,31.489999771118164
+401474,LRCX,2008-10-01,30.540000915527344
+401475,LRCX,2008-10-02,28.489999771118164
+401476,LRCX,2008-10-03,26.25
+401477,LRCX,2008-10-06,25.75
+401478,LRCX,2008-10-07,22.6200008392334
+401479,LRCX,2008-10-08,23.059999465942383
+401480,LRCX,2008-10-09,22.170000076293945
+401481,LRCX,2008-10-10,22.86000061035156
+401482,LRCX,2008-10-13,25.040000915527344
+401483,LRCX,2008-10-14,23.26000022888184
+401484,LRCX,2008-10-15,21.0
+401485,LRCX,2008-10-16,21.8700008392334
+401486,LRCX,2008-10-17,21.1200008392334
+401487,LRCX,2008-10-20,22.350000381469727
+401488,LRCX,2008-10-21,20.790000915527344
+401489,LRCX,2008-10-22,19.209999084472656
+401490,LRCX,2008-10-23,18.90999984741211
+401491,LRCX,2008-10-24,19.229999542236328
+401492,LRCX,2008-10-27,19.520000457763672
+401493,LRCX,2008-10-28,20.82999992370605
+401494,LRCX,2008-10-29,20.030000686645508
+401495,LRCX,2008-10-30,21.020000457763672
+401496,LRCX,2008-10-31,22.36000061035156
+401497,LRCX,2008-11-03,22.90999984741211
+401498,LRCX,2008-11-04,24.770000457763672
+401499,LRCX,2008-11-05,23.030000686645508
+401500,LRCX,2008-11-06,20.84000015258789
+401501,LRCX,2008-11-07,21.040000915527344
+401502,LRCX,2008-11-10,19.940000534057617
+401503,LRCX,2008-11-11,19.34000015258789
+401504,LRCX,2008-11-12,18.040000915527344
+401505,LRCX,2008-11-13,19.559999465942383
+401506,LRCX,2008-11-14,17.989999771118164
+401507,LRCX,2008-11-17,16.81999969482422
+401508,LRCX,2008-11-18,16.5
+401509,LRCX,2008-11-19,15.0
+401510,LRCX,2008-11-20,15.470000267028809
+401511,LRCX,2008-11-21,17.81999969482422
+401512,LRCX,2008-11-24,19.309999465942383
+401513,LRCX,2008-11-25,19.040000915527344
+401514,LRCX,2008-11-26,20.940000534057617
+401515,LRCX,2008-11-28,20.200000762939453
+401516,LRCX,2008-12-01,19.06999969482422
+401517,LRCX,2008-12-02,19.100000381469727
+401518,LRCX,2008-12-03,20.36000061035156
+401519,LRCX,2008-12-04,19.3799991607666
+401520,LRCX,2008-12-05,20.309999465942383
+401521,LRCX,2008-12-08,20.200000762939453
+401522,LRCX,2008-12-09,21.450000762939453
+401523,LRCX,2008-12-10,21.799999237060547
+401524,LRCX,2008-12-11,20.8700008392334
+401525,LRCX,2008-12-12,23.020000457763672
+401526,LRCX,2008-12-15,21.43000030517578
+401527,LRCX,2008-12-16,22.46999931335449
+401528,LRCX,2008-12-17,22.899999618530277
+401529,LRCX,2008-12-18,21.90999984741211
+401530,LRCX,2008-12-19,22.059999465942383
+401531,LRCX,2008-12-22,21.43000030517578
+401532,LRCX,2008-12-23,20.790000915527344
+401533,LRCX,2008-12-24,20.8700008392334
+401534,LRCX,2008-12-26,20.8700008392334
+401535,LRCX,2008-12-29,20.780000686645508
+401536,LRCX,2008-12-30,21.76000022888184
+401537,LRCX,2008-12-31,21.280000686645508
+401538,LRCX,2009-01-02,22.040000915527344
+401539,LRCX,2009-01-05,21.989999771118164
+401540,LRCX,2009-01-06,23.36000061035156
+401541,LRCX,2009-01-07,22.65999984741211
+401542,LRCX,2009-01-08,23.350000381469727
+401543,LRCX,2009-01-09,23.5
+401544,LRCX,2009-01-12,22.280000686645508
+401545,LRCX,2009-01-13,21.6299991607666
+401546,LRCX,2009-01-14,20.450000762939453
+401547,LRCX,2009-01-15,21.1299991607666
+401548,LRCX,2009-01-16,22.170000076293945
+401549,LRCX,2009-01-20,20.88999938964844
+401550,LRCX,2009-01-21,21.190000534057617
+401551,LRCX,2009-01-22,20.559999465942383
+401552,LRCX,2009-01-23,21.90999984741211
+401553,LRCX,2009-01-26,21.780000686645508
+401554,LRCX,2009-01-27,22.420000076293945
+401555,LRCX,2009-01-28,23.88999938964844
+401556,LRCX,2009-01-29,21.100000381469727
+401557,LRCX,2009-01-30,20.209999084472656
+401558,LRCX,2009-02-02,19.68000030517578
+401559,LRCX,2009-02-03,19.850000381469727
+401560,LRCX,2009-02-04,20.06999969482422
+401561,LRCX,2009-02-05,20.90999984741211
+401562,LRCX,2009-02-06,21.780000686645508
+401563,LRCX,2009-02-09,21.56999969482422
+401564,LRCX,2009-02-10,20.86000061035156
+401565,LRCX,2009-02-11,20.3700008392334
+401566,LRCX,2009-02-12,20.86000061035156
+401567,LRCX,2009-02-13,21.690000534057617
+401568,LRCX,2009-02-17,19.979999542236328
+401569,LRCX,2009-02-18,19.84000015258789
+401570,LRCX,2009-02-19,19.030000686645508
+401571,LRCX,2009-02-20,19.59000015258789
+401572,LRCX,2009-02-23,18.559999465942383
+401573,LRCX,2009-02-24,19.6299991607666
+401574,LRCX,2009-02-25,20.46999931335449
+401575,LRCX,2009-02-26,20.209999084472656
+401576,LRCX,2009-02-27,19.559999465942383
+401577,LRCX,2009-03-02,18.420000076293945
+401578,LRCX,2009-03-03,18.809999465942383
+401579,LRCX,2009-03-04,19.75
+401580,LRCX,2009-03-05,19.31999969482422
+401581,LRCX,2009-03-06,19.290000915527344
+401582,LRCX,2009-03-09,19.15999984741211
+401583,LRCX,2009-03-10,20.36000061035156
+401584,LRCX,2009-03-11,21.0
+401585,LRCX,2009-03-12,22.26000022888184
+401586,LRCX,2009-03-13,23.350000381469727
+401587,LRCX,2009-03-16,22.56999969482422
+401588,LRCX,2009-03-17,23.21999931335449
+401589,LRCX,2009-03-18,24.450000762939453
+401590,LRCX,2009-03-19,24.5
+401591,LRCX,2009-03-20,23.239999771118164
+401592,LRCX,2009-03-23,25.0
+401593,LRCX,2009-03-24,24.11000061035156
+401594,LRCX,2009-03-25,23.86000061035156
+401595,LRCX,2009-03-26,25.46999931335449
+401596,LRCX,2009-03-27,24.030000686645508
+401597,LRCX,2009-03-30,22.3799991607666
+401598,LRCX,2009-03-31,22.770000457763672
+401599,LRCX,2009-04-01,23.43000030517578
+401600,LRCX,2009-04-02,24.549999237060547
+401601,LRCX,2009-04-03,25.649999618530277
+401602,LRCX,2009-04-06,24.899999618530277
+401603,LRCX,2009-04-07,23.51000022888184
+401604,LRCX,2009-04-08,24.06999969482422
+401605,LRCX,2009-04-09,25.559999465942383
+401606,LRCX,2009-04-13,25.299999237060547
+401607,LRCX,2009-04-14,26.040000915527344
+401608,LRCX,2009-04-15,25.6200008392334
+401609,LRCX,2009-04-16,26.8799991607666
+401610,LRCX,2009-04-17,27.809999465942383
+401611,LRCX,2009-04-20,25.90999984741211
+401612,LRCX,2009-04-21,25.32999992370605
+401613,LRCX,2009-04-22,25.799999237060547
+401614,LRCX,2009-04-23,24.81999969482422
+401615,LRCX,2009-04-24,25.690000534057617
+401616,LRCX,2009-04-27,27.0
+401617,LRCX,2009-04-28,26.420000076293945
+401618,LRCX,2009-04-29,26.71999931335449
+401619,LRCX,2009-04-30,27.8799991607666
+401620,LRCX,2009-05-01,27.46999931335449
+401621,LRCX,2009-05-04,28.899999618530277
+401622,LRCX,2009-05-05,27.63999938964844
+401623,LRCX,2009-05-06,27.989999771118164
+401624,LRCX,2009-05-07,26.729999542236328
+401625,LRCX,2009-05-08,25.600000381469727
+401626,LRCX,2009-05-11,25.82999992370605
+401627,LRCX,2009-05-12,25.190000534057617
+401628,LRCX,2009-05-13,24.309999465942383
+401629,LRCX,2009-05-14,24.63999938964844
+401630,LRCX,2009-05-15,24.38999938964844
+401631,LRCX,2009-05-18,25.71999931335449
+401632,LRCX,2009-05-19,26.21999931335449
+401633,LRCX,2009-05-20,26.0
+401634,LRCX,2009-05-21,25.40999984741211
+401635,LRCX,2009-05-22,24.51000022888184
+401636,LRCX,2009-05-26,25.489999771118164
+401637,LRCX,2009-05-27,25.600000381469727
+401638,LRCX,2009-05-28,25.979999542236328
+401639,LRCX,2009-05-29,26.190000534057617
+401640,LRCX,2009-06-01,28.36000061035156
+401641,LRCX,2009-06-02,27.3700008392334
+401642,LRCX,2009-06-03,26.540000915527344
+401643,LRCX,2009-06-04,27.0
+401644,LRCX,2009-06-05,25.68000030517578
+401645,LRCX,2009-06-08,25.399999618530277
+401646,LRCX,2009-06-09,26.3700008392334
+401647,LRCX,2009-06-10,26.07999992370605
+401648,LRCX,2009-06-11,25.76000022888184
+401649,LRCX,2009-06-12,25.63999938964844
+401650,LRCX,2009-06-15,24.76000022888184
+401651,LRCX,2009-06-16,24.190000534057617
+401652,LRCX,2009-06-17,24.65999984741211
+401653,LRCX,2009-06-18,24.450000762939453
+401654,LRCX,2009-06-19,24.56999969482422
+401655,LRCX,2009-06-22,24.049999237060547
+401656,LRCX,2009-06-23,23.649999618530277
+401657,LRCX,2009-06-24,24.229999542236328
+401658,LRCX,2009-06-25,24.75
+401659,LRCX,2009-06-26,24.770000457763672
+401660,LRCX,2009-06-29,25.440000534057617
+401661,LRCX,2009-06-30,26.0
+401662,LRCX,2009-07-01,26.350000381469727
+401663,LRCX,2009-07-02,26.950000762939453
+401664,LRCX,2009-07-06,27.38999938964844
+401665,LRCX,2009-07-07,26.21999931335449
+401666,LRCX,2009-07-08,26.100000381469727
+401667,LRCX,2009-07-09,26.690000534057617
+401668,LRCX,2009-07-10,26.280000686645508
+401669,LRCX,2009-07-13,27.75
+401670,LRCX,2009-07-14,28.32999992370605
+401671,LRCX,2009-07-15,29.31999969482422
+401672,LRCX,2009-07-16,29.8700008392334
+401673,LRCX,2009-07-17,30.209999084472656
+401674,LRCX,2009-07-20,30.540000915527344
+401675,LRCX,2009-07-21,30.780000686645508
+401676,LRCX,2009-07-22,31.459999084472656
+401677,LRCX,2009-07-23,32.45000076293945
+401678,LRCX,2009-07-24,32.02000045776367
+401679,LRCX,2009-07-27,32.88999938964844
+401680,LRCX,2009-07-28,32.470001220703125
+401681,LRCX,2009-07-29,32.15999984741211
+401682,LRCX,2009-07-30,29.84000015258789
+401683,LRCX,2009-07-31,30.059999465942383
+401684,LRCX,2009-08-03,30.56999969482422
+401685,LRCX,2009-08-04,30.15999984741211
+401686,LRCX,2009-08-05,29.90999984741211
+401687,LRCX,2009-08-06,29.600000381469727
+401688,LRCX,2009-08-07,29.40999984741211
+401689,LRCX,2009-08-10,28.96999931335449
+401690,LRCX,2009-08-11,28.399999618530277
+401691,LRCX,2009-08-12,29.82999992370605
+401692,LRCX,2009-08-13,30.309999465942383
+401693,LRCX,2009-08-14,29.170000076293945
+401694,LRCX,2009-08-17,28.290000915527344
+401695,LRCX,2009-08-18,29.059999465942383
+401696,LRCX,2009-08-19,29.270000457763672
+401697,LRCX,2009-08-20,29.40999984741211
+401698,LRCX,2009-08-21,29.950000762939453
+401699,LRCX,2009-08-24,29.51000022888184
+401700,LRCX,2009-08-25,29.920000076293945
+401701,LRCX,2009-08-26,30.670000076293945
+401702,LRCX,2009-08-27,30.63999938964844
+401703,LRCX,2009-08-28,31.32999992370605
+401704,LRCX,2009-08-31,30.700000762939453
+401705,LRCX,2009-09-01,30.11000061035156
+401706,LRCX,2009-09-02,30.15999984741211
+401707,LRCX,2009-09-03,30.649999618530277
+401708,LRCX,2009-09-04,31.540000915527344
+401709,LRCX,2009-09-08,32.22999954223633
+401710,LRCX,2009-09-09,33.439998626708984
+401711,LRCX,2009-09-10,34.9900016784668
+401712,LRCX,2009-09-11,34.7599983215332
+401713,LRCX,2009-09-14,35.209999084472656
+401714,LRCX,2009-09-15,34.349998474121094
+401715,LRCX,2009-09-16,34.220001220703125
+401716,LRCX,2009-09-17,33.04999923706055
+401717,LRCX,2009-09-18,34.06999969482422
+401718,LRCX,2009-09-21,34.040000915527344
+401719,LRCX,2009-09-22,34.720001220703125
+401720,LRCX,2009-09-23,34.43000030517578
+401721,LRCX,2009-09-24,33.97999954223633
+401722,LRCX,2009-09-25,33.75
+401723,LRCX,2009-09-28,34.2400016784668
+401724,LRCX,2009-09-29,33.56999969482422
+401725,LRCX,2009-09-30,34.15999984741211
+401726,LRCX,2009-10-01,32.86000061035156
+401727,LRCX,2009-10-02,32.5
+401728,LRCX,2009-10-05,33.43000030517578
+401729,LRCX,2009-10-06,34.36000061035156
+401730,LRCX,2009-10-07,34.06999969482422
+401731,LRCX,2009-10-08,34.61000061035156
+401732,LRCX,2009-10-09,36.18999862670898
+401733,LRCX,2009-10-12,37.90999984741211
+401734,LRCX,2009-10-13,37.91999816894531
+401735,LRCX,2009-10-14,37.83000183105469
+401736,LRCX,2009-10-15,37.40999984741211
+401737,LRCX,2009-10-16,36.459999084472656
+401738,LRCX,2009-10-19,36.81999969482422
+401739,LRCX,2009-10-20,37.0
+401740,LRCX,2009-10-21,35.849998474121094
+401741,LRCX,2009-10-22,37.09999847412109
+401742,LRCX,2009-10-23,36.33000183105469
+401743,LRCX,2009-10-26,35.84000015258789
+401744,LRCX,2009-10-27,34.650001525878906
+401745,LRCX,2009-10-28,33.470001220703125
+401746,LRCX,2009-10-29,35.13999938964844
+401747,LRCX,2009-10-30,33.720001220703125
+401748,LRCX,2009-11-02,34.029998779296875
+401749,LRCX,2009-11-03,33.25
+401750,LRCX,2009-11-04,33.29999923706055
+401751,LRCX,2009-11-05,34.09000015258789
+401752,LRCX,2009-11-06,34.13999938964844
+401753,LRCX,2009-11-09,34.79999923706055
+401754,LRCX,2009-11-10,34.83000183105469
+401755,LRCX,2009-11-11,35.619998931884766
+401756,LRCX,2009-11-12,35.18000030517578
+401757,LRCX,2009-11-13,35.54999923706055
+401758,LRCX,2009-11-16,36.27000045776367
+401759,LRCX,2009-11-17,36.7599983215332
+401760,LRCX,2009-11-18,35.63999938964844
+401761,LRCX,2009-11-19,34.29999923706055
+401762,LRCX,2009-11-20,34.02000045776367
+401763,LRCX,2009-11-23,34.75
+401764,LRCX,2009-11-24,34.65999984741211
+401765,LRCX,2009-11-25,34.95000076293945
+401766,LRCX,2009-11-27,34.4900016784668
+401767,LRCX,2009-11-30,33.9900016784668
+401768,LRCX,2009-12-01,34.95000076293945
+401769,LRCX,2009-12-02,36.810001373291016
+401770,LRCX,2009-12-03,37.790000915527344
+401771,LRCX,2009-12-04,38.20000076293945
+401772,LRCX,2009-12-07,38.22999954223633
+401773,LRCX,2009-12-08,38.61000061035156
+401774,LRCX,2009-12-09,38.43000030517578
+401775,LRCX,2009-12-10,38.59999847412109
+401776,LRCX,2009-12-11,38.040000915527344
+401777,LRCX,2009-12-14,38.93000030517578
+401778,LRCX,2009-12-15,38.900001525878906
+401779,LRCX,2009-12-16,39.02999877929688
+401780,LRCX,2009-12-17,38.08000183105469
+401781,LRCX,2009-12-18,38.02999877929688
+401782,LRCX,2009-12-21,39.15999984741211
+401783,LRCX,2009-12-22,38.88999938964844
+401784,LRCX,2009-12-23,38.720001220703125
+401785,LRCX,2009-12-24,38.90999984741211
+401786,LRCX,2009-12-28,38.43999862670898
+401787,LRCX,2009-12-29,38.810001373291016
+401788,LRCX,2009-12-30,39.47999954223633
+401789,LRCX,2009-12-31,39.209999084472656
+401790,LRCX,2010-01-04,39.880001068115234
+401791,LRCX,2010-01-05,39.61000061035156
+401792,LRCX,2010-01-06,39.43000030517578
+401793,LRCX,2010-01-07,39.36000061035156
+401794,LRCX,2010-01-08,40.34999847412109
+401795,LRCX,2010-01-11,41.43000030517578
+401796,LRCX,2010-01-12,38.7400016784668
+401797,LRCX,2010-01-13,38.86000061035156
+401798,LRCX,2010-01-14,38.34000015258789
+401799,LRCX,2010-01-15,36.81999969482422
+401800,LRCX,2010-01-19,37.040000915527344
+401801,LRCX,2010-01-20,37.0
+401802,LRCX,2010-01-21,36.4900016784668
+401803,LRCX,2010-01-22,34.290000915527344
+401804,LRCX,2010-01-25,34.88999938964844
+401805,LRCX,2010-01-26,35.0
+401806,LRCX,2010-01-27,35.540000915527344
+401807,LRCX,2010-01-28,33.380001068115234
+401808,LRCX,2010-01-29,33.0099983215332
+401809,LRCX,2010-02-01,33.619998931884766
+401810,LRCX,2010-02-02,33.93000030517578
+401811,LRCX,2010-02-03,33.209999084472656
+401812,LRCX,2010-02-04,32.25
+401813,LRCX,2010-02-05,33.290000915527344
+401814,LRCX,2010-02-08,32.970001220703125
+401815,LRCX,2010-02-09,33.689998626708984
+401816,LRCX,2010-02-10,33.689998626708984
+401817,LRCX,2010-02-11,34.77000045776367
+401818,LRCX,2010-02-12,35.04999923706055
+401819,LRCX,2010-02-16,35.709999084472656
+401820,LRCX,2010-02-17,35.27000045776367
+401821,LRCX,2010-02-18,35.130001068115234
+401822,LRCX,2010-02-19,35.65999984741211
+401823,LRCX,2010-02-22,35.25
+401824,LRCX,2010-02-23,33.150001525878906
+401825,LRCX,2010-02-24,33.720001220703125
+401826,LRCX,2010-02-25,33.7599983215332
+401827,LRCX,2010-02-26,33.90999984741211
+401828,LRCX,2010-03-01,35.13999938964844
+401829,LRCX,2010-03-02,35.47999954223633
+401830,LRCX,2010-03-03,35.20000076293945
+401831,LRCX,2010-03-04,34.52000045776367
+401832,LRCX,2010-03-05,34.720001220703125
+401833,LRCX,2010-03-08,34.95000076293945
+401834,LRCX,2010-03-09,34.75
+401835,LRCX,2010-03-10,35.560001373291016
+401836,LRCX,2010-03-11,34.7400016784668
+401837,LRCX,2010-03-12,34.2599983215332
+401838,LRCX,2010-03-15,32.68000030517578
+401839,LRCX,2010-03-16,33.7400016784668
+401840,LRCX,2010-03-17,33.88999938964844
+401841,LRCX,2010-03-18,33.900001525878906
+401842,LRCX,2010-03-19,33.880001068115234
+401843,LRCX,2010-03-22,35.900001525878906
+401844,LRCX,2010-03-23,37.209999084472656
+401845,LRCX,2010-03-24,36.34000015258789
+401846,LRCX,2010-03-25,37.040000915527344
+401847,LRCX,2010-03-26,36.5
+401848,LRCX,2010-03-29,37.18999862670898
+401849,LRCX,2010-03-30,37.43000030517578
+401850,LRCX,2010-03-31,37.31999969482422
+401851,LRCX,2010-04-01,37.5099983215332
+401852,LRCX,2010-04-05,38.38999938964844
+401853,LRCX,2010-04-06,38.290000915527344
+401854,LRCX,2010-04-07,38.58000183105469
+401855,LRCX,2010-04-08,38.08000183105469
+401856,LRCX,2010-04-09,38.47999954223633
+401857,LRCX,2010-04-12,38.61000061035156
+401858,LRCX,2010-04-13,38.709999084472656
+401859,LRCX,2010-04-14,39.9900016784668
+401860,LRCX,2010-04-15,39.630001068115234
+401861,LRCX,2010-04-16,39.93999862670898
+401862,LRCX,2010-04-19,39.84999847412109
+401863,LRCX,2010-04-20,40.40999984741211
+401864,LRCX,2010-04-21,39.9900016784668
+401865,LRCX,2010-04-22,42.18999862670898
+401866,LRCX,2010-04-23,42.900001525878906
+401867,LRCX,2010-04-26,42.54999923706055
+401868,LRCX,2010-04-27,41.04999923706055
+401869,LRCX,2010-04-28,41.459999084472656
+401870,LRCX,2010-04-29,42.43999862670898
+401871,LRCX,2010-04-30,40.540000915527344
+401872,LRCX,2010-05-03,41.619998931884766
+401873,LRCX,2010-05-04,39.900001525878906
+401874,LRCX,2010-05-05,38.93000030517578
+401875,LRCX,2010-05-06,37.810001373291016
+401876,LRCX,2010-05-07,36.959999084472656
+401877,LRCX,2010-05-10,39.040000915527344
+401878,LRCX,2010-05-11,39.0099983215332
+401879,LRCX,2010-05-12,39.84999847412109
+401880,LRCX,2010-05-13,39.0
+401881,LRCX,2010-05-14,38.18000030517578
+401882,LRCX,2010-05-17,38.88999938964844
+401883,LRCX,2010-05-18,38.18000030517578
+401884,LRCX,2010-05-19,38.209999084472656
+401885,LRCX,2010-05-20,37.040000915527344
+401886,LRCX,2010-05-21,37.7599983215332
+401887,LRCX,2010-05-24,36.72999954223633
+401888,LRCX,2010-05-25,36.880001068115234
+401889,LRCX,2010-05-26,36.58000183105469
+401890,LRCX,2010-05-27,37.93000030517578
+401891,LRCX,2010-05-28,37.86000061035156
+401892,LRCX,2010-06-01,37.27000045776367
+401893,LRCX,2010-06-02,39.56999969482422
+401894,LRCX,2010-06-03,40.97999954223633
+401895,LRCX,2010-06-04,39.04999923706055
+401896,LRCX,2010-06-07,37.27999877929688
+401897,LRCX,2010-06-08,37.650001525878906
+401898,LRCX,2010-06-09,37.06999969482422
+401899,LRCX,2010-06-10,39.40999984741211
+401900,LRCX,2010-06-11,40.150001525878906
+401901,LRCX,2010-06-14,40.400001525878906
+401902,LRCX,2010-06-15,42.5099983215332
+401903,LRCX,2010-06-16,42.7400016784668
+401904,LRCX,2010-06-17,42.66999816894531
+401905,LRCX,2010-06-18,41.9900016784668
+401906,LRCX,2010-06-21,41.869998931884766
+401907,LRCX,2010-06-22,40.59000015258789
+401908,LRCX,2010-06-23,40.52000045776367
+401909,LRCX,2010-06-24,39.970001220703125
+401910,LRCX,2010-06-25,40.25
+401911,LRCX,2010-06-28,40.790000915527344
+401912,LRCX,2010-06-29,39.02999877929688
+401913,LRCX,2010-06-30,38.060001373291016
+401914,LRCX,2010-07-01,38.02000045776367
+401915,LRCX,2010-07-02,37.560001373291016
+401916,LRCX,2010-07-06,37.470001220703125
+401917,LRCX,2010-07-07,39.68000030517578
+401918,LRCX,2010-07-08,38.75
+401919,LRCX,2010-07-09,39.68000030517578
+401920,LRCX,2010-07-12,40.209999084472656
+401921,LRCX,2010-07-13,41.869998931884766
+401922,LRCX,2010-07-14,42.33000183105469
+401923,LRCX,2010-07-15,42.09000015258789
+401924,LRCX,2010-07-16,40.040000915527344
+401925,LRCX,2010-07-19,41.02999877929688
+401926,LRCX,2010-07-20,40.810001373291016
+401927,LRCX,2010-07-21,40.09000015258789
+401928,LRCX,2010-07-22,41.54999923706055
+401929,LRCX,2010-07-23,42.29999923706055
+401930,LRCX,2010-07-26,42.84000015258789
+401931,LRCX,2010-07-27,42.63999938964844
+401932,LRCX,2010-07-28,41.65999984741211
+401933,LRCX,2010-07-29,42.58000183105469
+401934,LRCX,2010-07-30,42.18999862670898
+401935,LRCX,2010-08-02,42.75
+401936,LRCX,2010-08-03,42.0099983215332
+401937,LRCX,2010-08-04,42.02999877929688
+401938,LRCX,2010-08-05,42.18000030517578
+401939,LRCX,2010-08-06,41.869998931884766
+401940,LRCX,2010-08-09,42.27000045776367
+401941,LRCX,2010-08-10,39.84000015258789
+401942,LRCX,2010-08-11,38.2400016784668
+401943,LRCX,2010-08-12,37.58000183105469
+401944,LRCX,2010-08-13,37.65999984741211
+401945,LRCX,2010-08-16,37.93000030517578
+401946,LRCX,2010-08-17,38.560001373291016
+401947,LRCX,2010-08-18,39.20000076293945
+401948,LRCX,2010-08-19,38.7400016784668
+401949,LRCX,2010-08-20,38.119998931884766
+401950,LRCX,2010-08-23,37.40999984741211
+401951,LRCX,2010-08-24,36.56999969482422
+401952,LRCX,2010-08-25,37.0
+401953,LRCX,2010-08-26,36.33000183105469
+401954,LRCX,2010-08-27,37.369998931884766
+401955,LRCX,2010-08-30,36.13999938964844
+401956,LRCX,2010-08-31,36.11000061035156
+401957,LRCX,2010-09-01,36.79999923706055
+401958,LRCX,2010-09-02,37.72999954223633
+401959,LRCX,2010-09-03,37.93000030517578
+401960,LRCX,2010-09-07,36.47999954223633
+401961,LRCX,2010-09-08,36.59999847412109
+401962,LRCX,2010-09-09,36.52999877929688
+401963,LRCX,2010-09-10,36.2400016784668
+401964,LRCX,2010-09-13,37.70000076293945
+401965,LRCX,2010-09-14,38.630001068115234
+401966,LRCX,2010-09-15,39.290000915527344
+401967,LRCX,2010-09-16,39.47999954223633
+401968,LRCX,2010-09-17,39.15999984741211
+401969,LRCX,2010-09-20,39.7599983215332
+401970,LRCX,2010-09-21,39.86000061035156
+401971,LRCX,2010-09-22,39.130001068115234
+401972,LRCX,2010-09-23,39.38999938964844
+401973,LRCX,2010-09-24,41.54999923706055
+401974,LRCX,2010-09-27,41.290000915527344
+401975,LRCX,2010-09-28,42.52000045776367
+401976,LRCX,2010-09-29,42.56999969482422
+401977,LRCX,2010-09-30,41.84999847412109
+401978,LRCX,2010-10-01,42.18999862670898
+401979,LRCX,2010-10-04,41.540000915527344
+401980,LRCX,2010-10-05,43.16999816894531
+401981,LRCX,2010-10-06,41.90999984741211
+401982,LRCX,2010-10-07,41.43999862670898
+401983,LRCX,2010-10-08,39.93999862670898
+401984,LRCX,2010-10-11,40.34000015258789
+401985,LRCX,2010-10-12,40.9900016784668
+401986,LRCX,2010-10-13,41.25
+401987,LRCX,2010-10-14,41.2599983215332
+401988,LRCX,2010-10-15,41.36000061035156
+401989,LRCX,2010-10-18,41.45000076293945
+401990,LRCX,2010-10-19,40.77000045776367
+401991,LRCX,2010-10-20,41.25
+401992,LRCX,2010-10-21,41.720001220703125
+401993,LRCX,2010-10-22,43.880001068115234
+401994,LRCX,2010-10-25,45.0099983215332
+401995,LRCX,2010-10-26,44.56999969482422
+401996,LRCX,2010-10-27,46.47999954223633
+401997,LRCX,2010-10-28,45.5
+401998,LRCX,2010-10-29,45.790000915527344
+401999,LRCX,2010-11-01,45.08000183105469
+402000,LRCX,2010-11-02,45.97999954223633
+402001,LRCX,2010-11-03,46.709999084472656
+402002,LRCX,2010-11-04,48.13999938964844
+402003,LRCX,2010-11-05,47.630001068115234
+402004,LRCX,2010-11-08,48.369998931884766
+402005,LRCX,2010-11-09,46.97999954223633
+402006,LRCX,2010-11-10,46.20000076293945
+402007,LRCX,2010-11-11,45.369998931884766
+402008,LRCX,2010-11-12,45.310001373291016
+402009,LRCX,2010-11-15,44.869998931884766
+402010,LRCX,2010-11-16,44.2400016784668
+402011,LRCX,2010-11-17,44.72999954223633
+402012,LRCX,2010-11-18,46.02999877929688
+402013,LRCX,2010-11-19,46.5099983215332
+402014,LRCX,2010-11-22,46.869998931884766
+402015,LRCX,2010-11-23,46.0099983215332
+402016,LRCX,2010-11-24,47.20000076293945
+402017,LRCX,2010-11-26,46.61000061035156
+402018,LRCX,2010-11-29,46.150001525878906
+402019,LRCX,2010-11-30,45.400001525878906
+402020,LRCX,2010-12-01,47.70000076293945
+402021,LRCX,2010-12-02,48.54999923706055
+402022,LRCX,2010-12-03,49.220001220703125
+402023,LRCX,2010-12-06,49.4900016784668
+402024,LRCX,2010-12-07,49.720001220703125
+402025,LRCX,2010-12-08,50.209999084472656
+402026,LRCX,2010-12-09,51.27000045776367
+402027,LRCX,2010-12-10,51.61000061035156
+402028,LRCX,2010-12-13,52.130001068115234
+402029,LRCX,2010-12-14,52.33000183105469
+402030,LRCX,2010-12-15,50.81999969482422
+402031,LRCX,2010-12-16,51.2400016784668
+402032,LRCX,2010-12-17,51.84999847412109
+402033,LRCX,2010-12-20,52.09999847412109
+402034,LRCX,2010-12-21,52.560001373291016
+402035,LRCX,2010-12-22,52.709999084472656
+402036,LRCX,2010-12-23,52.11000061035156
+402037,LRCX,2010-12-27,52.61000061035156
+402038,LRCX,2010-12-28,52.380001068115234
+402039,LRCX,2010-12-29,52.27000045776367
+402040,LRCX,2010-12-30,52.400001525878906
+402041,LRCX,2010-12-31,51.77999877929688
+402042,LRCX,2011-01-03,49.93000030517578
+402043,LRCX,2011-01-04,49.40999984741211
+402044,LRCX,2011-01-05,47.2599983215332
+402045,LRCX,2011-01-06,47.290000915527344
+402046,LRCX,2011-01-07,47.20000076293945
+402047,LRCX,2011-01-10,48.7400016784668
+402048,LRCX,2011-01-11,49.47999954223633
+402049,LRCX,2011-01-12,50.220001220703125
+402050,LRCX,2011-01-13,50.400001525878906
+402051,LRCX,2011-01-14,52.68999862670898
+402052,LRCX,2011-01-18,52.43999862670898
+402053,LRCX,2011-01-19,50.650001525878906
+402054,LRCX,2011-01-20,50.209999084472656
+402055,LRCX,2011-01-21,49.97999954223633
+402056,LRCX,2011-01-24,52.22999954223633
+402057,LRCX,2011-01-25,52.70000076293945
+402058,LRCX,2011-01-26,54.04999923706055
+402059,LRCX,2011-01-27,51.790000915527344
+402060,LRCX,2011-01-28,49.630001068115234
+402061,LRCX,2011-01-31,49.88999938964844
+402062,LRCX,2011-02-01,52.22999954223633
+402063,LRCX,2011-02-02,51.650001525878906
+402064,LRCX,2011-02-03,51.58000183105469
+402065,LRCX,2011-02-04,52.59999847412109
+402066,LRCX,2011-02-07,53.2599983215332
+402067,LRCX,2011-02-08,53.209999084472656
+402068,LRCX,2011-02-09,53.970001220703125
+402069,LRCX,2011-02-10,53.97999954223633
+402070,LRCX,2011-02-11,53.959999084472656
+402071,LRCX,2011-02-14,54.38999938964844
+402072,LRCX,2011-02-15,53.68999862670898
+402073,LRCX,2011-02-16,53.68000030517578
+402074,LRCX,2011-02-17,54.970001220703125
+402075,LRCX,2011-02-18,56.09999847412109
+402076,LRCX,2011-02-22,54.11000061035156
+402077,LRCX,2011-02-23,52.16999816894531
+402078,LRCX,2011-02-24,53.25
+402079,LRCX,2011-02-25,55.34999847412109
+402080,LRCX,2011-02-28,54.900001525878906
+402081,LRCX,2011-03-01,54.72999954223633
+402082,LRCX,2011-03-02,56.720001220703125
+402083,LRCX,2011-03-03,58.38999938964844
+402084,LRCX,2011-03-04,58.27000045776367
+402085,LRCX,2011-03-07,56.720001220703125
+402086,LRCX,2011-03-08,57.84000015258789
+402087,LRCX,2011-03-09,53.880001068115234
+402088,LRCX,2011-03-10,51.810001373291016
+402089,LRCX,2011-03-11,52.15999984741211
+402090,LRCX,2011-03-14,51.9900016784668
+402091,LRCX,2011-03-15,52.15999984741211
+402092,LRCX,2011-03-16,51.060001373291016
+402093,LRCX,2011-03-17,51.38999938964844
+402094,LRCX,2011-03-18,50.810001373291016
+402095,LRCX,2011-03-21,52.09999847412109
+402096,LRCX,2011-03-22,51.08000183105469
+402097,LRCX,2011-03-23,53.13999938964844
+402098,LRCX,2011-03-24,54.54999923706055
+402099,LRCX,2011-03-25,54.619998931884766
+402100,LRCX,2011-03-28,54.869998931884766
+402101,LRCX,2011-03-29,55.79999923706055
+402102,LRCX,2011-03-30,56.95000076293945
+402103,LRCX,2011-03-31,56.65999984741211
+402104,LRCX,2011-04-01,56.310001373291016
+402105,LRCX,2011-04-04,54.900001525878906
+402106,LRCX,2011-04-05,55.02999877929688
+402107,LRCX,2011-04-06,56.31999969482422
+402108,LRCX,2011-04-07,53.52000045776367
+402109,LRCX,2011-04-08,52.41999816894531
+402110,LRCX,2011-04-11,52.91999816894531
+402111,LRCX,2011-04-12,51.93999862670898
+402112,LRCX,2011-04-13,51.22999954223633
+402113,LRCX,2011-04-14,50.9900016784668
+402114,LRCX,2011-04-15,51.900001525878906
+402115,LRCX,2011-04-18,49.93000030517578
+402116,LRCX,2011-04-19,49.83000183105469
+402117,LRCX,2011-04-20,52.040000915527344
+402118,LRCX,2011-04-21,48.97999954223633
+402119,LRCX,2011-04-25,49.31999969482422
+402120,LRCX,2011-04-26,49.43000030517578
+402121,LRCX,2011-04-27,49.22999954223633
+402122,LRCX,2011-04-28,48.65999984741211
+402123,LRCX,2011-04-29,48.310001373291016
+402124,LRCX,2011-05-02,48.09000015258789
+402125,LRCX,2011-05-03,46.95000076293945
+402126,LRCX,2011-05-04,47.369998931884766
+402127,LRCX,2011-05-05,47.560001373291016
+402128,LRCX,2011-05-06,48.630001068115234
+402129,LRCX,2011-05-09,48.34999847412109
+402130,LRCX,2011-05-10,48.27999877929688
+402131,LRCX,2011-05-11,47.29999923706055
+402132,LRCX,2011-05-12,47.470001220703125
+402133,LRCX,2011-05-13,47.459999084472656
+402134,LRCX,2011-05-16,47.13999938964844
+402135,LRCX,2011-05-17,46.7599983215332
+402136,LRCX,2011-05-18,47.18000030517578
+402137,LRCX,2011-05-19,46.61000061035156
+402138,LRCX,2011-05-20,47.18999862670898
+402139,LRCX,2011-05-23,46.27000045776367
+402140,LRCX,2011-05-24,45.540000915527344
+402141,LRCX,2011-05-25,45.38999938964844
+402142,LRCX,2011-05-26,45.75
+402143,LRCX,2011-05-27,45.959999084472656
+402144,LRCX,2011-05-31,46.9900016784668
+402145,LRCX,2011-06-01,46.38999938964844
+402146,LRCX,2011-06-02,46.75
+402147,LRCX,2011-06-03,45.81999969482422
+402148,LRCX,2011-06-06,45.369998931884766
+402149,LRCX,2011-06-07,46.0099983215332
+402150,LRCX,2011-06-08,45.27999877929688
+402151,LRCX,2011-06-09,45.08000183105469
+402152,LRCX,2011-06-10,44.47999954223633
+402153,LRCX,2011-06-13,44.209999084472656
+402154,LRCX,2011-06-14,44.93000030517578
+402155,LRCX,2011-06-15,44.060001373291016
+402156,LRCX,2011-06-16,43.36000061035156
+402157,LRCX,2011-06-17,42.43000030517578
+402158,LRCX,2011-06-20,42.040000915527344
+402159,LRCX,2011-06-21,42.52999877929688
+402160,LRCX,2011-06-22,42.91999816894531
+402161,LRCX,2011-06-23,43.34000015258789
+402162,LRCX,2011-06-24,43.220001220703125
+402163,LRCX,2011-06-27,43.33000183105469
+402164,LRCX,2011-06-28,43.41999816894531
+402165,LRCX,2011-06-29,43.27000045776367
+402166,LRCX,2011-06-30,44.27999877929688
+402167,LRCX,2011-07-01,45.27000045776367
+402168,LRCX,2011-07-05,44.52999877929688
+402169,LRCX,2011-07-06,43.22999954223633
+402170,LRCX,2011-07-07,44.7400016784668
+402171,LRCX,2011-07-08,44.16999816894531
+402172,LRCX,2011-07-11,44.86000061035156
+402173,LRCX,2011-07-12,42.61000061035156
+402174,LRCX,2011-07-13,42.68000030517578
+402175,LRCX,2011-07-14,41.84999847412109
+402176,LRCX,2011-07-15,42.060001373291016
+402177,LRCX,2011-07-18,41.40999984741211
+402178,LRCX,2011-07-19,42.369998931884766
+402179,LRCX,2011-07-20,42.130001068115234
+402180,LRCX,2011-07-21,43.13999938964844
+402181,LRCX,2011-07-22,44.2599983215332
+402182,LRCX,2011-07-25,44.02000045776367
+402183,LRCX,2011-07-26,43.83000183105469
+402184,LRCX,2011-07-27,42.220001220703125
+402185,LRCX,2011-07-28,42.630001068115234
+402186,LRCX,2011-07-29,40.880001068115234
+402187,LRCX,2011-08-01,40.75
+402188,LRCX,2011-08-02,39.59000015258789
+402189,LRCX,2011-08-03,39.88999938964844
+402190,LRCX,2011-08-04,37.56999969482422
+402191,LRCX,2011-08-05,37.20000076293945
+402192,LRCX,2011-08-08,35.380001068115234
+402193,LRCX,2011-08-09,37.02000045776367
+402194,LRCX,2011-08-10,36.4900016784668
+402195,LRCX,2011-08-11,38.630001068115234
+402196,LRCX,2011-08-12,38.72999954223633
+402197,LRCX,2011-08-15,39.83000183105469
+402198,LRCX,2011-08-16,38.7400016784668
+402199,LRCX,2011-08-17,38.34000015258789
+402200,LRCX,2011-08-18,36.13999938964844
+402201,LRCX,2011-08-19,35.9900016784668
+402202,LRCX,2011-08-22,35.86000061035156
+402203,LRCX,2011-08-23,37.400001525878906
+402204,LRCX,2011-08-24,37.52000045776367
+402205,LRCX,2011-08-25,36.380001068115234
+402206,LRCX,2011-08-26,37.29999923706055
+402207,LRCX,2011-08-29,38.7400016784668
+402208,LRCX,2011-08-30,37.7400016784668
+402209,LRCX,2011-08-31,37.15999984741211
+402210,LRCX,2011-09-01,36.58000183105469
+402211,LRCX,2011-09-02,36.220001220703125
+402212,LRCX,2011-09-06,35.54999923706055
+402213,LRCX,2011-09-07,37.22999954223633
+402214,LRCX,2011-09-08,36.79999923706055
+402215,LRCX,2011-09-09,37.18000030517578
+402216,LRCX,2011-09-12,37.18999862670898
+402217,LRCX,2011-09-13,38.290000915527344
+402218,LRCX,2011-09-14,39.83000183105469
+402219,LRCX,2011-09-15,39.56999969482422
+402220,LRCX,2011-09-16,39.75
+402221,LRCX,2011-09-19,38.5099983215332
+402222,LRCX,2011-09-20,38.959999084472656
+402223,LRCX,2011-09-21,38.130001068115234
+402224,LRCX,2011-09-22,36.88999938964844
+402225,LRCX,2011-09-23,36.900001525878906
+402226,LRCX,2011-09-26,38.2599983215332
+402227,LRCX,2011-09-27,39.09000015258789
+402228,LRCX,2011-09-28,37.86000061035156
+402229,LRCX,2011-09-29,38.31999969482422
+402230,LRCX,2011-09-30,37.97999954223633
+402231,LRCX,2011-10-03,36.65999984741211
+402232,LRCX,2011-10-04,38.4900016784668
+402233,LRCX,2011-10-05,39.970001220703125
+402234,LRCX,2011-10-06,40.75
+402235,LRCX,2011-10-07,40.81999969482422
+402236,LRCX,2011-10-10,42.41999816894531
+402237,LRCX,2011-10-11,42.369998931884766
+402238,LRCX,2011-10-12,43.47999954223633
+402239,LRCX,2011-10-13,43.95000076293945
+402240,LRCX,2011-10-14,43.810001373291016
+402241,LRCX,2011-10-17,42.720001220703125
+402242,LRCX,2011-10-18,43.5099983215332
+402243,LRCX,2011-10-19,42.630001068115234
+402244,LRCX,2011-10-20,40.11000061035156
+402245,LRCX,2011-10-21,40.61000061035156
+402246,LRCX,2011-10-24,42.43999862670898
+402247,LRCX,2011-10-25,42.41999816894531
+402248,LRCX,2011-10-26,41.66999816894531
+402249,LRCX,2011-10-27,43.83000183105469
+402250,LRCX,2011-10-28,44.31999969482422
+402251,LRCX,2011-10-31,42.9900016784668
+402252,LRCX,2011-11-01,42.18999862670898
+402253,LRCX,2011-11-02,42.5
+402254,LRCX,2011-11-03,43.72999954223633
+402255,LRCX,2011-11-04,43.83000183105469
+402256,LRCX,2011-11-07,43.630001068115234
+402257,LRCX,2011-11-08,43.41999816894531
+402258,LRCX,2011-11-09,41.90999984741211
+402259,LRCX,2011-11-10,42.33000183105469
+402260,LRCX,2011-11-11,44.880001068115234
+402261,LRCX,2011-11-14,44.54999923706055
+402262,LRCX,2011-11-15,45.0099983215332
+402263,LRCX,2011-11-16,43.959999084472656
+402264,LRCX,2011-11-17,41.59999847412109
+402265,LRCX,2011-11-18,40.47999954223633
+402266,LRCX,2011-11-21,38.9900016784668
+402267,LRCX,2011-11-22,38.02999877929688
+402268,LRCX,2011-11-23,36.970001220703125
+402269,LRCX,2011-11-25,36.7599983215332
+402270,LRCX,2011-11-28,37.77000045776367
+402271,LRCX,2011-11-29,37.81999969482422
+402272,LRCX,2011-11-30,40.77000045776367
+402273,LRCX,2011-12-01,41.63999938964844
+402274,LRCX,2011-12-02,42.2400016784668
+402275,LRCX,2011-12-05,42.84999847412109
+402276,LRCX,2011-12-06,42.86000061035156
+402277,LRCX,2011-12-07,42.88999938964844
+402278,LRCX,2011-12-08,41.7400016784668
+402279,LRCX,2011-12-09,42.630001068115234
+402280,LRCX,2011-12-12,42.09999847412109
+402281,LRCX,2011-12-13,40.18000030517578
+402282,LRCX,2011-12-14,39.47999954223633
+402283,LRCX,2011-12-15,36.16999816894531
+402284,LRCX,2011-12-16,35.91999816894531
+402285,LRCX,2011-12-19,34.86000061035156
+402286,LRCX,2011-12-20,36.04999923706055
+402287,LRCX,2011-12-21,36.709999084472656
+402288,LRCX,2011-12-22,36.75
+402289,LRCX,2011-12-23,36.93000030517578
+402290,LRCX,2011-12-27,37.11000061035156
+402291,LRCX,2011-12-28,36.59999847412109
+402292,LRCX,2011-12-29,37.04999923706055
+402293,LRCX,2011-12-30,37.02000045776367
+402294,LRCX,2012-01-03,36.75
+402295,LRCX,2012-01-04,36.650001525878906
+402296,LRCX,2012-01-05,37.369998931884766
+402297,LRCX,2012-01-06,37.84000015258789
+402298,LRCX,2012-01-09,38.709999084472656
+402299,LRCX,2012-01-10,39.0
+402300,LRCX,2012-01-11,39.88999938964844
+402301,LRCX,2012-01-12,39.880001068115234
+402302,LRCX,2012-01-13,38.5
+402303,LRCX,2012-01-17,40.06999969482422
+402304,LRCX,2012-01-18,41.63999938964844
+402305,LRCX,2012-01-19,42.31999969482422
+402306,LRCX,2012-01-20,42.22999954223633
+402307,LRCX,2012-01-23,42.13999938964844
+402308,LRCX,2012-01-24,43.34999847412109
+402309,LRCX,2012-01-25,43.54999923706055
+402310,LRCX,2012-01-26,42.290000915527344
+402311,LRCX,2012-01-27,43.09999847412109
+402312,LRCX,2012-01-30,42.470001220703125
+402313,LRCX,2012-01-31,42.59000015258789
+402314,LRCX,2012-02-01,43.970001220703125
+402315,LRCX,2012-02-02,44.5099983215332
+402316,LRCX,2012-02-03,44.18999862670898
+402317,LRCX,2012-02-06,43.22999954223633
+402318,LRCX,2012-02-07,43.380001068115234
+402319,LRCX,2012-02-08,43.619998931884766
+402320,LRCX,2012-02-09,43.11000061035156
+402321,LRCX,2012-02-10,42.33000183105469
+402322,LRCX,2012-02-13,42.36000061035156
+402323,LRCX,2012-02-14,41.90999984741211
+402324,LRCX,2012-02-15,41.75
+402325,LRCX,2012-02-16,42.95000076293945
+402326,LRCX,2012-02-17,41.97999954223633
+402327,LRCX,2012-02-21,40.58000183105469
+402328,LRCX,2012-02-22,40.459999084472656
+402329,LRCX,2012-02-23,40.5
+402330,LRCX,2012-02-24,40.560001373291016
+402331,LRCX,2012-02-27,40.650001525878906
+402332,LRCX,2012-02-28,42.130001068115234
+402333,LRCX,2012-02-29,41.70000076293945
+402334,LRCX,2012-03-01,41.7400016784668
+402335,LRCX,2012-03-02,41.040000915527344
+402336,LRCX,2012-03-05,39.5
+402337,LRCX,2012-03-06,39.540000915527344
+402338,LRCX,2012-03-07,40.2599983215332
+402339,LRCX,2012-03-08,41.09999847412109
+402340,LRCX,2012-03-09,41.95000076293945
+402341,LRCX,2012-03-12,41.720001220703125
+402342,LRCX,2012-03-13,42.93999862670898
+402343,LRCX,2012-03-14,42.58000183105469
+402344,LRCX,2012-03-15,43.29999923706055
+402345,LRCX,2012-03-16,43.27999877929688
+402346,LRCX,2012-03-19,43.58000183105469
+402347,LRCX,2012-03-20,44.08000183105469
+402348,LRCX,2012-03-21,43.75
+402349,LRCX,2012-03-22,43.45000076293945
+402350,LRCX,2012-03-23,43.81999969482422
+402351,LRCX,2012-03-26,44.4900016784668
+402352,LRCX,2012-03-27,44.90999984741211
+402353,LRCX,2012-03-28,43.880001068115234
+402354,LRCX,2012-03-29,44.22999954223633
+402355,LRCX,2012-03-30,44.619998931884766
+402356,LRCX,2012-04-02,44.16999816894531
+402357,LRCX,2012-04-03,43.560001373291016
+402358,LRCX,2012-04-04,42.43000030517578
+402359,LRCX,2012-04-05,42.47999954223633
+402360,LRCX,2012-04-09,41.959999084472656
+402361,LRCX,2012-04-10,41.40999984741211
+402362,LRCX,2012-04-11,42.59000015258789
+402363,LRCX,2012-04-12,43.41999816894531
+402364,LRCX,2012-04-13,42.18000030517578
+402365,LRCX,2012-04-16,42.150001525878906
+402366,LRCX,2012-04-17,42.77999877929688
+402367,LRCX,2012-04-18,42.040000915527344
+402368,LRCX,2012-04-19,41.43999862670898
+402369,LRCX,2012-04-20,40.38999938964844
+402370,LRCX,2012-04-23,39.900001525878906
+402371,LRCX,2012-04-24,40.0
+402372,LRCX,2012-04-25,40.66999816894531
+402373,LRCX,2012-04-26,41.720001220703125
+402374,LRCX,2012-04-27,42.06999969482422
+402375,LRCX,2012-04-30,41.66999816894531
+402376,LRCX,2012-05-01,42.18999862670898
+402377,LRCX,2012-05-02,41.9900016784668
+402378,LRCX,2012-05-03,41.18000030517578
+402379,LRCX,2012-05-04,40.2400016784668
+402380,LRCX,2012-05-07,40.130001068115234
+402381,LRCX,2012-05-08,40.08000183105469
+402382,LRCX,2012-05-09,40.56999969482422
+402383,LRCX,2012-05-10,40.45000076293945
+402384,LRCX,2012-05-11,41.41999816894531
+402385,LRCX,2012-05-14,41.20000076293945
+402386,LRCX,2012-05-15,40.88999938964844
+402387,LRCX,2012-05-16,38.869998931884766
+402388,LRCX,2012-05-17,37.75
+402389,LRCX,2012-05-18,37.56999969482422
+402390,LRCX,2012-05-21,38.150001525878906
+402391,LRCX,2012-05-22,38.220001220703125
+402392,LRCX,2012-05-23,38.150001525878906
+402393,LRCX,2012-05-24,37.630001068115234
+402394,LRCX,2012-05-25,38.369998931884766
+402395,LRCX,2012-05-29,38.790000915527344
+402396,LRCX,2012-05-30,37.75
+402397,LRCX,2012-05-31,37.29999923706055
+402398,LRCX,2012-06-01,36.130001068115234
+402399,LRCX,2012-06-04,35.9900016784668
+402400,LRCX,2012-06-05,37.31999969482422
+402401,LRCX,2012-06-06,38.220001220703125
+402402,LRCX,2012-06-07,37.43000030517578
+402403,LRCX,2012-06-08,37.619998931884766
+402404,LRCX,2012-06-11,37.150001525878906
+402405,LRCX,2012-06-12,37.34999847412109
+402406,LRCX,2012-06-13,36.90999984741211
+402407,LRCX,2012-06-14,36.52999877929688
+402408,LRCX,2012-06-15,37.7599983215332
+402409,LRCX,2012-06-18,37.56999969482422
+402410,LRCX,2012-06-19,38.13999938964844
+402411,LRCX,2012-06-20,38.75
+402412,LRCX,2012-06-21,37.79999923706055
+402413,LRCX,2012-06-22,37.95000076293945
+402414,LRCX,2012-06-25,36.43999862670898
+402415,LRCX,2012-06-26,36.209999084472656
+402416,LRCX,2012-06-27,36.560001373291016
+402417,LRCX,2012-06-28,36.31999969482422
+402418,LRCX,2012-06-29,37.7400016784668
+402419,LRCX,2012-07-02,37.630001068115234
+402420,LRCX,2012-07-03,37.81999969482422
+402421,LRCX,2012-07-05,36.97999954223633
+402422,LRCX,2012-07-06,35.4900016784668
+402423,LRCX,2012-07-09,35.16999816894531
+402424,LRCX,2012-07-10,34.7400016784668
+402425,LRCX,2012-07-11,34.0
+402426,LRCX,2012-07-12,33.75
+402427,LRCX,2012-07-13,34.22999954223633
+402428,LRCX,2012-07-16,34.18000030517578
+402429,LRCX,2012-07-17,34.18000030517578
+402430,LRCX,2012-07-18,35.029998779296875
+402431,LRCX,2012-07-19,35.18000030517578
+402432,LRCX,2012-07-20,34.79999923706055
+402433,LRCX,2012-07-23,34.45000076293945
+402434,LRCX,2012-07-24,34.189998626708984
+402435,LRCX,2012-07-25,34.2400016784668
+402436,LRCX,2012-07-26,34.369998931884766
+402437,LRCX,2012-07-27,34.13999938964844
+402438,LRCX,2012-07-30,34.20000076293945
+402439,LRCX,2012-07-31,34.40999984741211
+402440,LRCX,2012-08-01,34.41999816894531
+402441,LRCX,2012-08-02,33.66999816894531
+402442,LRCX,2012-08-03,34.56999969482422
+402443,LRCX,2012-08-06,34.619998931884766
+402444,LRCX,2012-08-07,35.709999084472656
+402445,LRCX,2012-08-08,35.560001373291016
+402446,LRCX,2012-08-09,35.560001373291016
+402447,LRCX,2012-08-10,35.540000915527344
+402448,LRCX,2012-08-13,35.27000045776367
+402449,LRCX,2012-08-14,34.83000183105469
+402450,LRCX,2012-08-15,34.88999938964844
+402451,LRCX,2012-08-16,35.189998626708984
+402452,LRCX,2012-08-17,35.209999084472656
+402453,LRCX,2012-08-20,35.22999954223633
+402454,LRCX,2012-08-21,35.119998931884766
+402455,LRCX,2012-08-22,34.9900016784668
+402456,LRCX,2012-08-23,34.54999923706055
+402457,LRCX,2012-08-24,34.619998931884766
+402458,LRCX,2012-08-27,34.060001373291016
+402459,LRCX,2012-08-28,34.2400016784668
+402460,LRCX,2012-08-29,34.150001525878906
+402461,LRCX,2012-08-30,33.38999938964844
+402462,LRCX,2012-08-31,34.130001068115234
+402463,LRCX,2012-09-04,33.630001068115234
+402464,LRCX,2012-09-05,33.2599983215332
+402465,LRCX,2012-09-06,34.290000915527344
+402466,LRCX,2012-09-07,34.720001220703125
+402467,LRCX,2012-09-10,34.33000183105469
+402468,LRCX,2012-09-11,34.06999969482422
+402469,LRCX,2012-09-12,33.779998779296875
+402470,LRCX,2012-09-13,33.90999984741211
+402471,LRCX,2012-09-14,34.349998474121094
+402472,LRCX,2012-09-17,34.060001373291016
+402473,LRCX,2012-09-18,33.70000076293945
+402474,LRCX,2012-09-19,32.849998474121094
+402475,LRCX,2012-09-20,32.63999938964844
+402476,LRCX,2012-09-21,32.90999984741211
+402477,LRCX,2012-09-24,32.5
+402478,LRCX,2012-09-25,31.84000015258789
+402479,LRCX,2012-09-26,31.299999237060547
+402480,LRCX,2012-09-27,31.780000686645508
+402481,LRCX,2012-09-28,31.780000686645508
+402482,LRCX,2012-10-01,31.56999969482422
+402483,LRCX,2012-10-02,32.099998474121094
+402484,LRCX,2012-10-03,31.75
+402485,LRCX,2012-10-04,31.780000686645508
+402486,LRCX,2012-10-05,32.2599983215332
+402487,LRCX,2012-10-08,32.119998931884766
+402488,LRCX,2012-10-09,32.130001068115234
+402489,LRCX,2012-10-10,31.88999938964844
+402490,LRCX,2012-10-11,32.709999084472656
+402491,LRCX,2012-10-12,32.459999084472656
+402492,LRCX,2012-10-15,32.66999816894531
+402493,LRCX,2012-10-16,33.439998626708984
+402494,LRCX,2012-10-17,33.58000183105469
+402495,LRCX,2012-10-18,36.0099983215332
+402496,LRCX,2012-10-19,35.369998931884766
+402497,LRCX,2012-10-22,35.849998474121094
+402498,LRCX,2012-10-23,35.529998779296875
+402499,LRCX,2012-10-24,35.45000076293945
+402500,LRCX,2012-10-25,35.68000030517578
+402501,LRCX,2012-10-26,35.36000061035156
+402502,LRCX,2012-10-31,35.400001525878906
+402503,LRCX,2012-11-01,36.91999816894531
+402504,LRCX,2012-11-02,36.060001373291016
+402505,LRCX,2012-11-05,36.84000015258789
+402506,LRCX,2012-11-06,37.68999862670898
+402507,LRCX,2012-11-07,36.16999816894531
+402508,LRCX,2012-11-08,35.939998626708984
+402509,LRCX,2012-11-09,36.43000030517578
+402510,LRCX,2012-11-12,36.68000030517578
+402511,LRCX,2012-11-13,36.310001373291016
+402512,LRCX,2012-11-14,35.40999984741211
+402513,LRCX,2012-11-15,34.619998931884766
+402514,LRCX,2012-11-16,34.52000045776367
+402515,LRCX,2012-11-19,34.68000030517578
+402516,LRCX,2012-11-20,34.54999923706055
+402517,LRCX,2012-11-21,34.5
+402518,LRCX,2012-11-23,35.34000015258789
+402519,LRCX,2012-11-26,35.25
+402520,LRCX,2012-11-27,34.90999984741211
+402521,LRCX,2012-11-28,35.41999816894531
+402522,LRCX,2012-11-29,35.15999984741211
+402523,LRCX,2012-11-30,35.119998931884766
+402524,LRCX,2012-12-03,34.86000061035156
+402525,LRCX,2012-12-04,35.5099983215332
+402526,LRCX,2012-12-05,35.2599983215332
+402527,LRCX,2012-12-06,35.099998474121094
+402528,LRCX,2012-12-07,35.459999084472656
+402529,LRCX,2012-12-10,36.04999923706055
+402530,LRCX,2012-12-11,36.34999847412109
+402531,LRCX,2012-12-12,36.04999923706055
+402532,LRCX,2012-12-13,36.2400016784668
+402533,LRCX,2012-12-14,36.369998931884766
+402534,LRCX,2012-12-17,36.27999877929688
+402535,LRCX,2012-12-18,36.86000061035156
+402536,LRCX,2012-12-19,36.5
+402537,LRCX,2012-12-20,36.59000015258789
+402538,LRCX,2012-12-21,36.2400016784668
+402539,LRCX,2012-12-24,36.95000076293945
+402540,LRCX,2012-12-26,36.45000076293945
+402541,LRCX,2012-12-27,35.97999954223633
+402542,LRCX,2012-12-28,35.66999816894531
+402543,LRCX,2012-12-31,36.130001068115234
+402544,LRCX,2013-01-02,38.72999954223633
+402545,LRCX,2013-01-03,37.97999954223633
+402546,LRCX,2013-01-04,38.06999969482422
+402547,LRCX,2013-01-07,37.56999969482422
+402548,LRCX,2013-01-08,36.97999954223633
+402549,LRCX,2013-01-09,37.290000915527344
+402550,LRCX,2013-01-10,37.84999847412109
+402551,LRCX,2013-01-11,38.43999862670898
+402552,LRCX,2013-01-14,38.220001220703125
+402553,LRCX,2013-01-15,38.08000183105469
+402554,LRCX,2013-01-16,38.31999969482422
+402555,LRCX,2013-01-17,40.06999969482422
+402556,LRCX,2013-01-18,40.119998931884766
+402557,LRCX,2013-01-22,40.08000183105469
+402558,LRCX,2013-01-23,40.09999847412109
+402559,LRCX,2013-01-24,39.52000045776367
+402560,LRCX,2013-01-25,41.84000015258789
+402561,LRCX,2013-01-28,41.7400016784668
+402562,LRCX,2013-01-29,41.72999954223633
+402563,LRCX,2013-01-30,41.63999938964844
+402564,LRCX,2013-01-31,41.13999938964844
+402565,LRCX,2013-02-01,41.720001220703125
+402566,LRCX,2013-02-04,41.959999084472656
+402567,LRCX,2013-02-05,42.59000015258789
+402568,LRCX,2013-02-06,42.56999969482422
+402569,LRCX,2013-02-07,42.38999938964844
+402570,LRCX,2013-02-08,42.61000061035156
+402571,LRCX,2013-02-11,42.709999084472656
+402572,LRCX,2013-02-12,42.84000015258789
+402573,LRCX,2013-02-13,42.93000030517578
+402574,LRCX,2013-02-14,42.900001525878906
+402575,LRCX,2013-02-15,42.5
+402576,LRCX,2013-02-19,42.7400016784668
+402577,LRCX,2013-02-20,41.959999084472656
+402578,LRCX,2013-02-21,40.90999984741211
+402579,LRCX,2013-02-22,42.02999877929688
+402580,LRCX,2013-02-25,40.86000061035156
+402581,LRCX,2013-02-26,41.650001525878906
+402582,LRCX,2013-02-27,42.5
+402583,LRCX,2013-02-28,42.29999923706055
+402584,LRCX,2013-03-01,42.68000030517578
+402585,LRCX,2013-03-04,42.59000015258789
+402586,LRCX,2013-03-05,43.119998931884766
+402587,LRCX,2013-03-06,43.11000061035156
+402588,LRCX,2013-03-07,42.79999923706055
+402589,LRCX,2013-03-08,42.880001068115234
+402590,LRCX,2013-03-11,42.40999984741211
+402591,LRCX,2013-03-12,42.31999969482422
+402592,LRCX,2013-03-13,42.15999984741211
+402593,LRCX,2013-03-14,42.41999816894531
+402594,LRCX,2013-03-15,41.65999984741211
+402595,LRCX,2013-03-18,41.11000061035156
+402596,LRCX,2013-03-19,40.91999816894531
+402597,LRCX,2013-03-20,41.15999984741211
+402598,LRCX,2013-03-21,40.630001068115234
+402599,LRCX,2013-03-22,40.560001373291016
+402600,LRCX,2013-03-25,40.93000030517578
+402601,LRCX,2013-03-26,41.15999984741211
+402602,LRCX,2013-03-27,40.88999938964844
+402603,LRCX,2013-03-28,41.459999084472656
+402604,LRCX,2013-04-01,40.79999923706055
+402605,LRCX,2013-04-02,40.68999862670898
+402606,LRCX,2013-04-03,40.470001220703125
+402607,LRCX,2013-04-04,41.22999954223633
+402608,LRCX,2013-04-05,40.77000045776367
+402609,LRCX,2013-04-08,41.25
+402610,LRCX,2013-04-09,41.15999984741211
+402611,LRCX,2013-04-10,42.06999969482422
+402612,LRCX,2013-04-11,42.79999923706055
+402613,LRCX,2013-04-12,41.810001373291016
+402614,LRCX,2013-04-15,40.41999816894531
+402615,LRCX,2013-04-16,41.47999954223633
+402616,LRCX,2013-04-17,41.5
+402617,LRCX,2013-04-18,41.27999877929688
+402618,LRCX,2013-04-19,41.630001068115234
+402619,LRCX,2013-04-22,41.84999847412109
+402620,LRCX,2013-04-23,42.52000045776367
+402621,LRCX,2013-04-24,43.02999877929688
+402622,LRCX,2013-04-25,45.619998931884766
+402623,LRCX,2013-04-26,45.66999816894531
+402624,LRCX,2013-04-29,45.58000183105469
+402625,LRCX,2013-04-30,46.220001220703125
+402626,LRCX,2013-05-01,45.59999847412109
+402627,LRCX,2013-05-02,45.650001525878906
+402628,LRCX,2013-05-03,46.0099983215332
+402629,LRCX,2013-05-06,46.27999877929688
+402630,LRCX,2013-05-07,46.04999923706055
+402631,LRCX,2013-05-08,46.810001373291016
+402632,LRCX,2013-05-09,47.22999954223633
+402633,LRCX,2013-05-10,46.91999816894531
+402634,LRCX,2013-05-13,46.93000030517578
+402635,LRCX,2013-05-14,47.52000045776367
+402636,LRCX,2013-05-15,48.18000030517578
+402637,LRCX,2013-05-16,47.540000915527344
+402638,LRCX,2013-05-17,48.040000915527344
+402639,LRCX,2013-05-20,47.93999862670898
+402640,LRCX,2013-05-21,47.91999816894531
+402641,LRCX,2013-05-22,46.95000076293945
+402642,LRCX,2013-05-23,46.810001373291016
+402643,LRCX,2013-05-24,46.61000061035156
+402644,LRCX,2013-05-28,47.52000045776367
+402645,LRCX,2013-05-29,46.75
+402646,LRCX,2013-05-30,47.70000076293945
+402647,LRCX,2013-05-31,46.77999877929688
+402648,LRCX,2013-06-03,48.25
+402649,LRCX,2013-06-04,47.97999954223633
+402650,LRCX,2013-06-05,47.27999877929688
+402651,LRCX,2013-06-06,47.369998931884766
+402652,LRCX,2013-06-07,48.400001525878906
+402653,LRCX,2013-06-10,48.52999877929688
+402654,LRCX,2013-06-11,46.86000061035156
+402655,LRCX,2013-06-12,46.380001068115234
+402656,LRCX,2013-06-13,47.459999084472656
+402657,LRCX,2013-06-14,47.08000183105469
+402658,LRCX,2013-06-17,47.27000045776367
+402659,LRCX,2013-06-18,47.68000030517578
+402660,LRCX,2013-06-19,47.11000061035156
+402661,LRCX,2013-06-20,44.810001373291016
+402662,LRCX,2013-06-21,45.0
+402663,LRCX,2013-06-24,43.5099983215332
+402664,LRCX,2013-06-25,45.16999816894531
+402665,LRCX,2013-06-26,44.63999938964844
+402666,LRCX,2013-06-27,44.84000015258789
+402667,LRCX,2013-06-28,44.34000015258789
+402668,LRCX,2013-07-01,44.209999084472656
+402669,LRCX,2013-07-02,44.720001220703125
+402670,LRCX,2013-07-03,45.25
+402671,LRCX,2013-07-05,45.97999954223633
+402672,LRCX,2013-07-08,45.650001525878906
+402673,LRCX,2013-07-09,47.5
+402674,LRCX,2013-07-10,49.52000045776367
+402675,LRCX,2013-07-11,49.97999954223633
+402676,LRCX,2013-07-12,50.43000030517578
+402677,LRCX,2013-07-15,49.61000061035156
+402678,LRCX,2013-07-16,49.5099983215332
+402679,LRCX,2013-07-17,49.959999084472656
+402680,LRCX,2013-07-18,49.900001525878906
+402681,LRCX,2013-07-19,50.59000015258789
+402682,LRCX,2013-07-22,49.93999862670898
+402683,LRCX,2013-07-23,50.04999923706055
+402684,LRCX,2013-07-24,49.040000915527344
+402685,LRCX,2013-07-25,49.15999984741211
+402686,LRCX,2013-07-26,49.470001220703125
+402687,LRCX,2013-07-29,48.75
+402688,LRCX,2013-07-30,49.68999862670898
+402689,LRCX,2013-07-31,49.220001220703125
+402690,LRCX,2013-08-01,50.88999938964844
+402691,LRCX,2013-08-02,50.130001068115234
+402692,LRCX,2013-08-05,49.54999923706055
+402693,LRCX,2013-08-06,48.84999847412109
+402694,LRCX,2013-08-07,48.5099983215332
+402695,LRCX,2013-08-08,48.4900016784668
+402696,LRCX,2013-08-09,47.70000076293945
+402697,LRCX,2013-08-12,47.97999954223633
+402698,LRCX,2013-08-13,48.4900016784668
+402699,LRCX,2013-08-14,48.22999954223633
+402700,LRCX,2013-08-15,47.20000076293945
+402701,LRCX,2013-08-16,47.84000015258789
+402702,LRCX,2013-08-19,47.84999847412109
+402703,LRCX,2013-08-20,48.25
+402704,LRCX,2013-08-21,47.66999816894531
+402705,LRCX,2013-08-22,48.15999984741211
+402706,LRCX,2013-08-23,48.2599983215332
+402707,LRCX,2013-08-26,47.88999938964844
+402708,LRCX,2013-08-27,46.38999938964844
+402709,LRCX,2013-08-28,46.400001525878906
+402710,LRCX,2013-08-29,47.220001220703125
+402711,LRCX,2013-08-30,46.66999816894531
+402712,LRCX,2013-09-03,46.84999847412109
+402713,LRCX,2013-09-04,49.470001220703125
+402714,LRCX,2013-09-05,49.54999923706055
+402715,LRCX,2013-09-06,49.15999984741211
+402716,LRCX,2013-09-09,49.290000915527344
+402717,LRCX,2013-09-10,50.209999084472656
+402718,LRCX,2013-09-11,50.209999084472656
+402719,LRCX,2013-09-12,50.400001525878906
+402720,LRCX,2013-09-13,49.84999847412109
+402721,LRCX,2013-09-16,50.209999084472656
+402722,LRCX,2013-09-17,49.93000030517578
+402723,LRCX,2013-09-18,50.220001220703125
+402724,LRCX,2013-09-19,49.83000183105469
+402725,LRCX,2013-09-20,49.29999923706055
+402726,LRCX,2013-09-23,49.41999816894531
+402727,LRCX,2013-09-24,51.0
+402728,LRCX,2013-09-25,51.9900016784668
+402729,LRCX,2013-09-26,51.619998931884766
+402730,LRCX,2013-09-27,51.13999938964844
+402731,LRCX,2013-09-30,51.20000076293945
+402732,LRCX,2013-10-01,51.59999847412109
+402733,LRCX,2013-10-02,51.369998931884766
+402734,LRCX,2013-10-03,51.20000076293945
+402735,LRCX,2013-10-04,52.0
+402736,LRCX,2013-10-07,51.75
+402737,LRCX,2013-10-08,50.7400016784668
+402738,LRCX,2013-10-09,50.56999969482422
+402739,LRCX,2013-10-10,52.720001220703125
+402740,LRCX,2013-10-11,52.83000183105469
+402741,LRCX,2013-10-14,53.29999923706055
+402742,LRCX,2013-10-15,52.619998931884766
+402743,LRCX,2013-10-16,53.540000915527344
+402744,LRCX,2013-10-17,53.52000045776367
+402745,LRCX,2013-10-18,53.84999847412109
+402746,LRCX,2013-10-21,53.869998931884766
+402747,LRCX,2013-10-22,54.06999969482422
+402748,LRCX,2013-10-23,52.209999084472656
+402749,LRCX,2013-10-24,53.0
+402750,LRCX,2013-10-25,54.77000045776367
+402751,LRCX,2013-10-28,54.08000183105469
+402752,LRCX,2013-10-29,54.93999862670898
+402753,LRCX,2013-10-30,54.34000015258789
+402754,LRCX,2013-10-31,54.27000045776367
+402755,LRCX,2013-11-01,53.619998931884766
+402756,LRCX,2013-11-04,53.7599983215332
+402757,LRCX,2013-11-05,54.150001525878906
+402758,LRCX,2013-11-06,54.08000183105469
+402759,LRCX,2013-11-07,52.09000015258789
+402760,LRCX,2013-11-08,52.84999847412109
+402761,LRCX,2013-11-11,52.720001220703125
+402762,LRCX,2013-11-12,52.369998931884766
+402763,LRCX,2013-11-13,52.34999847412109
+402764,LRCX,2013-11-14,52.310001373291016
+402765,LRCX,2013-11-15,52.61000061035156
+402766,LRCX,2013-11-18,51.52000045776367
+402767,LRCX,2013-11-19,50.220001220703125
+402768,LRCX,2013-11-20,49.75
+402769,LRCX,2013-11-21,50.84999847412109
+402770,LRCX,2013-11-22,51.58000183105469
+402771,LRCX,2013-11-25,51.88999938964844
+402772,LRCX,2013-11-26,52.52000045776367
+402773,LRCX,2013-11-27,52.209999084472656
+402774,LRCX,2013-11-29,52.11000061035156
+402775,LRCX,2013-12-02,51.4900016784668
+402776,LRCX,2013-12-03,52.77999877929688
+402777,LRCX,2013-12-04,51.25
+402778,LRCX,2013-12-05,50.84999847412109
+402779,LRCX,2013-12-06,51.15999984741211
+402780,LRCX,2013-12-09,51.65999984741211
+402781,LRCX,2013-12-10,51.59000015258789
+402782,LRCX,2013-12-11,51.25
+402783,LRCX,2013-12-12,50.810001373291016
+402784,LRCX,2013-12-13,51.06999969482422
+402785,LRCX,2013-12-16,51.2400016784668
+402786,LRCX,2013-12-17,52.18000030517578
+402787,LRCX,2013-12-18,53.09999847412109
+402788,LRCX,2013-12-19,53.02000045776367
+402789,LRCX,2013-12-20,53.900001525878906
+402790,LRCX,2013-12-23,54.400001525878906
+402791,LRCX,2013-12-24,54.400001525878906
+402792,LRCX,2013-12-26,54.31999969482422
+402793,LRCX,2013-12-27,54.18000030517578
+402794,LRCX,2013-12-30,54.43999862670898
+402795,LRCX,2013-12-31,54.45000076293945
+402796,LRCX,2014-01-02,53.95000076293945
+402797,LRCX,2014-01-03,53.93999862670898
+402798,LRCX,2014-01-06,53.25
+402799,LRCX,2014-01-07,53.90999984741211
+402800,LRCX,2014-01-08,54.18000030517578
+402801,LRCX,2014-01-09,54.20000076293945
+402802,LRCX,2014-01-10,54.880001068115234
+402803,LRCX,2014-01-13,54.58000183105469
+402804,LRCX,2014-01-14,55.88999938964844
+402805,LRCX,2014-01-15,55.95000076293945
+402806,LRCX,2014-01-16,54.900001525878906
+402807,LRCX,2014-01-17,54.22999954223633
+402808,LRCX,2014-01-21,54.45000076293945
+402809,LRCX,2014-01-22,55.380001068115234
+402810,LRCX,2014-01-23,54.040000915527344
+402811,LRCX,2014-01-24,51.27000045776367
+402812,LRCX,2014-01-27,50.959999084472656
+402813,LRCX,2014-01-28,51.220001220703125
+402814,LRCX,2014-01-29,51.25
+402815,LRCX,2014-01-30,51.2599983215332
+402816,LRCX,2014-01-31,50.61000061035156
+402817,LRCX,2014-02-03,48.58000183105469
+402818,LRCX,2014-02-04,49.459999084472656
+402819,LRCX,2014-02-05,49.95000076293945
+402820,LRCX,2014-02-06,51.04999923706055
+402821,LRCX,2014-02-07,51.84999847412109
+402822,LRCX,2014-02-10,51.59999847412109
+402823,LRCX,2014-02-11,52.63999938964844
+402824,LRCX,2014-02-12,52.66999816894531
+402825,LRCX,2014-02-13,51.90999984741211
+402826,LRCX,2014-02-14,52.47999954223633
+402827,LRCX,2014-02-18,51.7599983215332
+402828,LRCX,2014-02-19,51.9900016784668
+402829,LRCX,2014-02-20,52.34999847412109
+402830,LRCX,2014-02-21,52.27000045776367
+402831,LRCX,2014-02-24,52.619998931884766
+402832,LRCX,2014-02-25,52.560001373291016
+402833,LRCX,2014-02-26,52.630001068115234
+402834,LRCX,2014-02-27,51.83000183105469
+402835,LRCX,2014-02-28,51.72999954223633
+402836,LRCX,2014-03-03,51.119998931884766
+402837,LRCX,2014-03-04,50.959999084472656
+402838,LRCX,2014-03-05,52.02999877929688
+402839,LRCX,2014-03-06,53.34999847412109
+402840,LRCX,2014-03-07,53.34999847412109
+402841,LRCX,2014-03-10,53.08000183105469
+402842,LRCX,2014-03-11,52.93999862670898
+402843,LRCX,2014-03-12,53.650001525878906
+402844,LRCX,2014-03-13,52.93000030517578
+402845,LRCX,2014-03-14,52.59999847412109
+402846,LRCX,2014-03-17,53.27000045776367
+402847,LRCX,2014-03-18,54.83000183105469
+402848,LRCX,2014-03-19,54.4900016784668
+402849,LRCX,2014-03-20,56.43000030517578
+402850,LRCX,2014-03-21,56.369998931884766
+402851,LRCX,2014-03-24,56.400001525878906
+402852,LRCX,2014-03-25,56.59000015258789
+402853,LRCX,2014-03-26,55.150001525878906
+402854,LRCX,2014-03-27,54.459999084472656
+402855,LRCX,2014-03-28,54.4900016784668
+402856,LRCX,2014-03-31,55.0
+402857,LRCX,2014-04-01,55.619998931884766
+402858,LRCX,2014-04-02,56.970001220703125
+402859,LRCX,2014-04-03,57.68000030517578
+402860,LRCX,2014-04-04,56.0
+402861,LRCX,2014-04-07,54.83000183105469
+402862,LRCX,2014-04-08,54.5099983215332
+402863,LRCX,2014-04-09,56.0
+402864,LRCX,2014-04-10,53.06999969482422
+402865,LRCX,2014-04-11,52.630001068115234
+402866,LRCX,2014-04-14,52.63999938964844
+402867,LRCX,2014-04-15,52.369998931884766
+402868,LRCX,2014-04-16,52.11000061035156
+402869,LRCX,2014-04-17,52.7400016784668
+402870,LRCX,2014-04-21,52.77000045776367
+402871,LRCX,2014-04-22,53.04999923706055
+402872,LRCX,2014-04-23,52.25
+402873,LRCX,2014-04-24,58.2599983215332
+402874,LRCX,2014-04-25,56.369998931884766
+402875,LRCX,2014-04-28,56.52000045776367
+402876,LRCX,2014-04-29,56.27000045776367
+402877,LRCX,2014-04-30,57.61000061035156
+402878,LRCX,2014-05-01,57.20000076293945
+402879,LRCX,2014-05-02,57.52000045776367
+402880,LRCX,2014-05-05,57.209999084472656
+402881,LRCX,2014-05-06,56.70000076293945
+402882,LRCX,2014-05-07,56.86000061035156
+402883,LRCX,2014-05-08,56.91999816894531
+402884,LRCX,2014-05-09,57.18000030517578
+402885,LRCX,2014-05-12,58.25
+402886,LRCX,2014-05-13,57.2400016784668
+402887,LRCX,2014-05-14,56.33000183105469
+402888,LRCX,2014-05-15,55.86000061035156
+402889,LRCX,2014-05-16,58.52000045776367
+402890,LRCX,2014-05-19,58.95000076293945
+402891,LRCX,2014-05-20,58.84000015258789
+402892,LRCX,2014-05-21,59.45000076293945
+402893,LRCX,2014-05-22,59.20000076293945
+402894,LRCX,2014-05-23,60.61000061035156
+402895,LRCX,2014-05-27,61.810001373291016
+402896,LRCX,2014-05-28,61.75
+402897,LRCX,2014-05-29,61.77999877929688
+402898,LRCX,2014-05-30,62.040000915527344
+402899,LRCX,2014-06-02,62.310001373291016
+402900,LRCX,2014-06-03,64.6500015258789
+402901,LRCX,2014-06-04,64.55999755859375
+402902,LRCX,2014-06-05,65.0199966430664
+402903,LRCX,2014-06-06,65.0
+402904,LRCX,2014-06-09,65.04000091552734
+402905,LRCX,2014-06-10,65.20999908447266
+402906,LRCX,2014-06-11,65.43000030517578
+402907,LRCX,2014-06-12,65.5199966430664
+402908,LRCX,2014-06-13,65.69999694824219
+402909,LRCX,2014-06-16,66.48999786376953
+402910,LRCX,2014-06-17,66.63999938964844
+402911,LRCX,2014-06-18,66.54000091552734
+402912,LRCX,2014-06-19,66.08999633789062
+402913,LRCX,2014-06-20,66.30999755859375
+402914,LRCX,2014-06-23,67.56999969482422
+402915,LRCX,2014-06-24,66.47000122070312
+402916,LRCX,2014-06-25,66.58000183105469
+402917,LRCX,2014-06-26,66.5
+402918,LRCX,2014-06-27,66.94999694824219
+402919,LRCX,2014-06-30,67.58000183105469
+402920,LRCX,2014-07-01,68.62000274658203
+402921,LRCX,2014-07-02,68.69999694824219
+402922,LRCX,2014-07-03,69.01000213623047
+402923,LRCX,2014-07-07,68.61000061035156
+402924,LRCX,2014-07-08,69.66999816894531
+402925,LRCX,2014-07-09,71.5199966430664
+402926,LRCX,2014-07-10,71.08999633789062
+402927,LRCX,2014-07-11,71.52999877929688
+402928,LRCX,2014-07-14,71.62999725341797
+402929,LRCX,2014-07-15,71.1500015258789
+402930,LRCX,2014-07-16,71.1500015258789
+402931,LRCX,2014-07-17,70.72000122070312
+402932,LRCX,2014-07-18,71.69000244140625
+402933,LRCX,2014-07-21,71.94999694824219
+402934,LRCX,2014-07-22,71.58000183105469
+402935,LRCX,2014-07-23,70.66999816894531
+402936,LRCX,2014-07-24,69.9000015258789
+402937,LRCX,2014-07-25,69.51000213623047
+402938,LRCX,2014-07-28,69.12999725341797
+402939,LRCX,2014-07-29,68.80000305175781
+402940,LRCX,2014-07-30,67.88999938964844
+402941,LRCX,2014-07-31,70.0
+402942,LRCX,2014-08-01,69.98999786376953
+402943,LRCX,2014-08-04,69.83000183105469
+402944,LRCX,2014-08-05,69.33000183105469
+402945,LRCX,2014-08-06,69.72000122070312
+402946,LRCX,2014-08-07,67.69000244140625
+402947,LRCX,2014-08-08,68.33000183105469
+402948,LRCX,2014-08-11,69.16999816894531
+402949,LRCX,2014-08-12,68.5199966430664
+402950,LRCX,2014-08-13,68.80999755859375
+402951,LRCX,2014-08-14,68.62000274658203
+402952,LRCX,2014-08-15,69.6500015258789
+402953,LRCX,2014-08-18,70.66999816894531
+402954,LRCX,2014-08-19,71.11000061035156
+402955,LRCX,2014-08-20,71.62999725341797
+402956,LRCX,2014-08-21,72.0
+402957,LRCX,2014-08-22,71.51000213623047
+402958,LRCX,2014-08-25,71.77999877929688
+402959,LRCX,2014-08-26,70.98999786376953
+402960,LRCX,2014-08-27,71.2699966430664
+402961,LRCX,2014-08-28,71.87000274658203
+402962,LRCX,2014-08-29,71.91000366210938
+402963,LRCX,2014-09-02,71.56999969482422
+402964,LRCX,2014-09-03,71.9000015258789
+402965,LRCX,2014-09-04,71.45999908447266
+402966,LRCX,2014-09-05,71.97000122070312
+402967,LRCX,2014-09-08,71.95999908447266
+402968,LRCX,2014-09-09,71.80999755859375
+402969,LRCX,2014-09-10,71.9800033569336
+402970,LRCX,2014-09-11,72.62000274658203
+402971,LRCX,2014-09-12,71.6500015258789
+402972,LRCX,2014-09-15,72.12999725341797
+402973,LRCX,2014-09-16,74.08999633789062
+402974,LRCX,2014-09-17,75.4000015258789
+402975,LRCX,2014-09-18,76.7699966430664
+402976,LRCX,2014-09-19,75.94999694824219
+402977,LRCX,2014-09-22,74.94999694824219
+402978,LRCX,2014-09-23,74.4000015258789
+402979,LRCX,2014-09-24,75.55000305175781
+402980,LRCX,2014-09-25,74.68000030517578
+402981,LRCX,2014-09-26,75.20999908447266
+402982,LRCX,2014-09-29,75.2300033569336
+402983,LRCX,2014-09-30,74.69999694824219
+402984,LRCX,2014-10-01,72.66000366210938
+402985,LRCX,2014-10-02,72.29000091552734
+402986,LRCX,2014-10-03,72.73999786376953
+402987,LRCX,2014-10-06,74.83999633789062
+402988,LRCX,2014-10-07,73.16000366210938
+402989,LRCX,2014-10-08,74.41000366210938
+402990,LRCX,2014-10-09,72.55999755859375
+402991,LRCX,2014-10-10,65.91000366210938
+402992,LRCX,2014-10-13,66.04000091552734
+402993,LRCX,2014-10-14,67.7300033569336
+402994,LRCX,2014-10-15,69.94000244140625
+402995,LRCX,2014-10-16,69.69000244140625
+402996,LRCX,2014-10-17,69.19000244140625
+402997,LRCX,2014-10-20,71.31999969482422
+402998,LRCX,2014-10-21,73.19999694824219
+402999,LRCX,2014-10-22,71.87000274658203
+403000,LRCX,2014-10-23,75.63999938964844
+403001,LRCX,2014-10-24,75.55999755859375
+403002,LRCX,2014-10-27,75.05999755859375
+403003,LRCX,2014-10-28,75.72000122070312
+403004,LRCX,2014-10-29,75.80000305175781
+403005,LRCX,2014-10-30,76.05000305175781
+403006,LRCX,2014-10-31,77.86000061035156
+403007,LRCX,2014-11-03,79.13999938964844
+403008,LRCX,2014-11-04,79.33999633789062
+403009,LRCX,2014-11-05,79.73999786376953
+403010,LRCX,2014-11-06,79.58999633789062
+403011,LRCX,2014-11-07,78.93000030517578
+403012,LRCX,2014-11-10,79.91999816894531
+403013,LRCX,2014-11-11,79.9800033569336
+403014,LRCX,2014-11-12,78.97000122070312
+403015,LRCX,2014-11-13,78.8499984741211
+403016,LRCX,2014-11-14,79.80999755859375
+403017,LRCX,2014-11-17,77.79000091552734
+403018,LRCX,2014-11-18,79.29000091552734
+403019,LRCX,2014-11-19,78.51000213623047
+403020,LRCX,2014-11-20,78.63999938964844
+403021,LRCX,2014-11-21,78.6500015258789
+403022,LRCX,2014-11-24,79.98999786376953
+403023,LRCX,2014-11-25,80.97000122070312
+403024,LRCX,2014-11-26,82.19000244140625
+403025,LRCX,2014-11-28,82.63999938964844
+403026,LRCX,2014-12-01,81.70999908447266
+403027,LRCX,2014-12-02,82.33000183105469
+403028,LRCX,2014-12-03,84.19999694824219
+403029,LRCX,2014-12-04,84.19999694824219
+403030,LRCX,2014-12-05,84.30000305175781
+403031,LRCX,2014-12-08,82.37000274658203
+403032,LRCX,2014-12-09,82.27999877929688
+403033,LRCX,2014-12-10,79.69999694824219
+403034,LRCX,2014-12-11,79.80000305175781
+403035,LRCX,2014-12-12,78.37999725341797
+403036,LRCX,2014-12-15,78.33000183105469
+403037,LRCX,2014-12-16,76.83999633789062
+403038,LRCX,2014-12-17,78.33000183105469
+403039,LRCX,2014-12-18,80.81999969482422
+403040,LRCX,2014-12-19,80.5
+403041,LRCX,2014-12-22,81.55000305175781
+403042,LRCX,2014-12-23,81.56999969482422
+403043,LRCX,2014-12-24,81.12999725341797
+403044,LRCX,2014-12-26,80.95999908447266
+403045,LRCX,2014-12-29,80.6500015258789
+403046,LRCX,2014-12-30,79.94000244140625
+403047,LRCX,2014-12-31,79.33999633789062
+403048,LRCX,2015-01-02,79.44999694824219
+403049,LRCX,2015-01-05,78.4800033569336
+403050,LRCX,2015-01-06,77.16999816894531
+403051,LRCX,2015-01-07,77.56999969482422
+403052,LRCX,2015-01-08,79.58000183105469
+403053,LRCX,2015-01-09,79.7300033569336
+403054,LRCX,2015-01-12,77.30999755859375
+403055,LRCX,2015-01-13,76.55999755859375
+403056,LRCX,2015-01-14,76.05000305175781
+403057,LRCX,2015-01-15,76.68000030517578
+403058,LRCX,2015-01-16,77.58000183105469
+403059,LRCX,2015-01-20,78.5
+403060,LRCX,2015-01-21,80.04000091552734
+403061,LRCX,2015-01-22,80.86000061035156
+403062,LRCX,2015-01-23,80.41999816894531
+403063,LRCX,2015-01-26,81.18000030517578
+403064,LRCX,2015-01-27,80.1500015258789
+403065,LRCX,2015-01-28,79.72000122070312
+403066,LRCX,2015-01-29,79.87000274658203
+403067,LRCX,2015-01-30,76.44000244140625
+403068,LRCX,2015-02-02,76.66000366210938
+403069,LRCX,2015-02-03,77.62999725341797
+403070,LRCX,2015-02-04,77.44000244140625
+403071,LRCX,2015-02-05,78.02999877929688
+403072,LRCX,2015-02-06,78.13999938964844
+403073,LRCX,2015-02-09,77.68000030517578
+403074,LRCX,2015-02-10,80.58000183105469
+403075,LRCX,2015-02-11,80.5999984741211
+403076,LRCX,2015-02-12,81.11000061035156
+403077,LRCX,2015-02-13,82.20999908447266
+403078,LRCX,2015-02-17,81.91000366210938
+403079,LRCX,2015-02-18,81.91999816894531
+403080,LRCX,2015-02-19,83.06999969482422
+403081,LRCX,2015-02-20,83.83999633789062
+403082,LRCX,2015-02-23,83.18000030517578
+403083,LRCX,2015-02-24,84.2300033569336
+403084,LRCX,2015-02-25,83.52999877929688
+403085,LRCX,2015-02-26,83.37999725341797
+403086,LRCX,2015-02-27,82.45999908447266
+403087,LRCX,2015-03-02,84.4800033569336
+403088,LRCX,2015-03-03,81.79000091552734
+403089,LRCX,2015-03-04,80.87000274658203
+403090,LRCX,2015-03-05,80.7699966430664
+403091,LRCX,2015-03-06,80.16999816894531
+403092,LRCX,2015-03-09,80.77999877929688
+403093,LRCX,2015-03-10,77.95999908447266
+403094,LRCX,2015-03-11,78.2699966430664
+403095,LRCX,2015-03-12,77.72000122070312
+403096,LRCX,2015-03-13,78.70999908447266
+403097,LRCX,2015-03-16,79.88999938964844
+403098,LRCX,2015-03-17,78.9800033569336
+403099,LRCX,2015-03-18,77.48999786376953
+403100,LRCX,2015-03-19,78.94999694824219
+403101,LRCX,2015-03-20,79.2300033569336
+403102,LRCX,2015-03-23,78.43000030517578
+403103,LRCX,2015-03-24,78.76000213623047
+403104,LRCX,2015-03-25,72.75
+403105,LRCX,2015-03-26,71.1500015258789
+403106,LRCX,2015-03-27,72.04000091552734
+403107,LRCX,2015-03-30,72.19000244140625
+403108,LRCX,2015-03-31,70.23999786376953
+403109,LRCX,2015-04-01,70.26000213623047
+403110,LRCX,2015-04-02,70.75
+403111,LRCX,2015-04-06,72.3499984741211
+403112,LRCX,2015-04-07,71.16999816894531
+403113,LRCX,2015-04-08,72.83000183105469
+403114,LRCX,2015-04-09,73.16000366210938
+403115,LRCX,2015-04-10,73.0999984741211
+403116,LRCX,2015-04-13,72.69999694824219
+403117,LRCX,2015-04-14,72.0
+403118,LRCX,2015-04-15,72.41999816894531
+403119,LRCX,2015-04-16,71.79000091552734
+403120,LRCX,2015-04-17,70.66000366210938
+403121,LRCX,2015-04-20,71.98999786376953
+403122,LRCX,2015-04-21,77.83999633789062
+403123,LRCX,2015-04-22,78.36000061035156
+403124,LRCX,2015-04-23,77.08000183105469
+403125,LRCX,2015-04-24,76.69999694824219
+403126,LRCX,2015-04-27,76.33000183105469
+403127,LRCX,2015-04-28,76.38999938964844
+403128,LRCX,2015-04-29,76.37999725341797
+403129,LRCX,2015-04-30,75.58000183105469
+403130,LRCX,2015-05-01,77.2300033569336
+403131,LRCX,2015-05-04,76.88999938964844
+403132,LRCX,2015-05-05,75.5999984741211
+403133,LRCX,2015-05-06,75.19999694824219
+403134,LRCX,2015-05-07,75.44999694824219
+403135,LRCX,2015-05-08,77.0199966430664
+403136,LRCX,2015-05-11,78.11000061035156
+403137,LRCX,2015-05-12,76.80000305175781
+403138,LRCX,2015-05-13,77.23999786376953
+403139,LRCX,2015-05-14,78.25
+403140,LRCX,2015-05-15,78.7300033569336
+403141,LRCX,2015-05-18,79.45999908447266
+403142,LRCX,2015-05-19,80.77999877929688
+403143,LRCX,2015-05-20,80.36000061035156
+403144,LRCX,2015-05-21,81.2300033569336
+403145,LRCX,2015-05-22,81.08000183105469
+403146,LRCX,2015-05-26,80.41000366210938
+403147,LRCX,2015-05-27,82.66000366210938
+403148,LRCX,2015-05-28,82.37999725341797
+403149,LRCX,2015-05-29,82.25
+403150,LRCX,2015-06-01,83.38999938964844
+403151,LRCX,2015-06-02,83.27999877929688
+403152,LRCX,2015-06-03,83.5199966430664
+403153,LRCX,2015-06-04,82.97000122070312
+403154,LRCX,2015-06-05,83.44000244140625
+403155,LRCX,2015-06-08,82.25
+403156,LRCX,2015-06-09,81.9800033569336
+403157,LRCX,2015-06-10,82.63999938964844
+403158,LRCX,2015-06-11,82.54000091552734
+403159,LRCX,2015-06-12,81.45999908447266
+403160,LRCX,2015-06-15,81.26000213623047
+403161,LRCX,2015-06-16,82.55000305175781
+403162,LRCX,2015-06-17,82.25
+403163,LRCX,2015-06-18,83.87000274658203
+403164,LRCX,2015-06-19,83.2300033569336
+403165,LRCX,2015-06-22,83.66999816894531
+403166,LRCX,2015-06-23,83.77999877929688
+403167,LRCX,2015-06-24,83.20999908447266
+403168,LRCX,2015-06-25,83.7300033569336
+403169,LRCX,2015-06-26,82.86000061035156
+403170,LRCX,2015-06-29,80.19999694824219
+403171,LRCX,2015-06-30,81.3499984741211
+403172,LRCX,2015-07-01,82.2699966430664
+403173,LRCX,2015-07-02,83.2300033569336
+403174,LRCX,2015-07-06,81.13999938964844
+403175,LRCX,2015-07-07,80.16000366210938
+403176,LRCX,2015-07-08,77.94999694824219
+403177,LRCX,2015-07-09,77.62999725341797
+403178,LRCX,2015-07-10,78.52999877929688
+403179,LRCX,2015-07-13,79.2699966430664
+403180,LRCX,2015-07-14,79.8499984741211
+403181,LRCX,2015-07-15,79.48999786376953
+403182,LRCX,2015-07-16,77.3499984741211
+403183,LRCX,2015-07-17,77.26000213623047
+403184,LRCX,2015-07-20,77.08000183105469
+403185,LRCX,2015-07-21,77.37000274658203
+403186,LRCX,2015-07-22,76.4800033569336
+403187,LRCX,2015-07-23,77.0199966430664
+403188,LRCX,2015-07-24,75.44999694824219
+403189,LRCX,2015-07-27,75.44999694824219
+403190,LRCX,2015-07-28,77.75
+403191,LRCX,2015-07-29,77.66999816894531
+403192,LRCX,2015-07-30,78.56999969482422
+403193,LRCX,2015-07-31,76.87000274658203
+403194,LRCX,2015-08-03,75.73999786376953
+403195,LRCX,2015-08-04,73.08999633789062
+403196,LRCX,2015-08-05,74.05000305175781
+403197,LRCX,2015-08-06,72.5199966430664
+403198,LRCX,2015-08-07,72.41999816894531
+403199,LRCX,2015-08-10,74.87000274658203
+403200,LRCX,2015-08-11,73.0
+403201,LRCX,2015-08-12,72.61000061035156
+403202,LRCX,2015-08-13,72.01000213623047
+403203,LRCX,2015-08-14,72.70999908447266
+403204,LRCX,2015-08-17,74.38999938964844
+403205,LRCX,2015-08-18,72.2699966430664
+403206,LRCX,2015-08-19,72.41000366210938
+403207,LRCX,2015-08-20,71.0199966430664
+403208,LRCX,2015-08-21,69.75
+403209,LRCX,2015-08-24,67.31999969482422
+403210,LRCX,2015-08-25,67.4000015258789
+403211,LRCX,2015-08-26,70.75
+403212,LRCX,2015-08-27,73.11000061035156
+403213,LRCX,2015-08-28,72.91999816894531
+403214,LRCX,2015-08-31,72.7699966430664
+403215,LRCX,2015-09-01,69.55999755859375
+403216,LRCX,2015-09-02,71.0999984741211
+403217,LRCX,2015-09-03,71.75
+403218,LRCX,2015-09-04,69.75
+403219,LRCX,2015-09-08,72.62999725341797
+403220,LRCX,2015-09-09,70.58999633789062
+403221,LRCX,2015-09-10,71.9000015258789
+403222,LRCX,2015-09-11,71.83000183105469
+403223,LRCX,2015-09-14,72.5
+403224,LRCX,2015-09-15,74.0199966430664
+403225,LRCX,2015-09-16,74.76000213623047
+403226,LRCX,2015-09-17,72.63999938964844
+403227,LRCX,2015-09-18,71.22000122070312
+403228,LRCX,2015-09-21,68.06999969482422
+403229,LRCX,2015-09-22,65.63999938964844
+403230,LRCX,2015-09-23,63.68999862670898
+403231,LRCX,2015-09-24,63.38999938964844
+403232,LRCX,2015-09-25,63.08000183105469
+403233,LRCX,2015-09-28,61.77000045776367
+403234,LRCX,2015-09-29,62.86000061035156
+403235,LRCX,2015-09-30,65.33000183105469
+403236,LRCX,2015-10-01,64.44000244140625
+403237,LRCX,2015-10-02,65.68000030517578
+403238,LRCX,2015-10-05,65.41999816894531
+403239,LRCX,2015-10-06,65.25
+403240,LRCX,2015-10-07,66.55999755859375
+403241,LRCX,2015-10-08,67.30999755859375
+403242,LRCX,2015-10-09,66.47000122070312
+403243,LRCX,2015-10-12,66.4800033569336
+403244,LRCX,2015-10-13,64.62999725341797
+403245,LRCX,2015-10-14,67.29000091552734
+403246,LRCX,2015-10-15,67.45999908447266
+403247,LRCX,2015-10-16,68.27999877929688
+403248,LRCX,2015-10-19,67.63999938964844
+403249,LRCX,2015-10-20,70.02999877929688
+403250,LRCX,2015-10-21,70.79000091552734
+403251,LRCX,2015-10-22,72.61000061035156
+403252,LRCX,2015-10-23,74.56999969482422
+403253,LRCX,2015-10-26,75.06999969482422
+403254,LRCX,2015-10-27,75.0999984741211
+403255,LRCX,2015-10-28,75.73999786376953
+403256,LRCX,2015-10-29,75.83999633789062
+403257,LRCX,2015-10-30,76.58999633789062
+403258,LRCX,2015-11-02,76.5999984741211
+403259,LRCX,2015-11-03,76.33999633789062
+403260,LRCX,2015-11-04,77.01000213623047
+403261,LRCX,2015-11-05,77.06999969482422
+403262,LRCX,2015-11-06,76.9000015258789
+403263,LRCX,2015-11-09,77.0
+403264,LRCX,2015-11-10,76.41999816894531
+403265,LRCX,2015-11-11,76.81999969482422
+403266,LRCX,2015-11-12,75.44000244140625
+403267,LRCX,2015-11-13,75.56999969482422
+403268,LRCX,2015-11-16,77.41000366210938
+403269,LRCX,2015-11-17,77.76000213623047
+403270,LRCX,2015-11-18,78.43000030517578
+403271,LRCX,2015-11-19,77.91999816894531
+403272,LRCX,2015-11-20,78.37999725341797
+403273,LRCX,2015-11-23,76.98999786376953
+403274,LRCX,2015-11-24,77.29000091552734
+403275,LRCX,2015-11-25,77.27999877929688
+403276,LRCX,2015-11-27,77.62999725341797
+403277,LRCX,2015-11-30,78.19999694824219
+403278,LRCX,2015-12-01,79.58999633789062
+403279,LRCX,2015-12-02,78.6500015258789
+403280,LRCX,2015-12-03,76.44000244140625
+403281,LRCX,2015-12-04,77.68000030517578
+403282,LRCX,2015-12-07,77.88999938964844
+403283,LRCX,2015-12-08,80.4000015258789
+403284,LRCX,2015-12-09,78.31999969482422
+403285,LRCX,2015-12-10,80.02999877929688
+403286,LRCX,2015-12-11,78.88999938964844
+403287,LRCX,2015-12-14,77.55999755859375
+403288,LRCX,2015-12-15,79.93000030517578
+403289,LRCX,2015-12-16,80.25
+403290,LRCX,2015-12-17,78.69999694824219
+403291,LRCX,2015-12-18,77.04000091552734
+403292,LRCX,2015-12-21,78.75
+403293,LRCX,2015-12-22,80.19000244140625
+403294,LRCX,2015-12-23,80.41999816894531
+403295,LRCX,2015-12-24,80.38999938964844
+403296,LRCX,2015-12-28,80.02999877929688
+403297,LRCX,2015-12-29,80.75
+403298,LRCX,2015-12-30,80.16999816894531
+403299,LRCX,2015-12-31,79.41999816894531
+403300,LRCX,2016-01-04,77.7300033569336
+403301,LRCX,2016-01-05,78.1500015258789
+403302,LRCX,2016-01-06,73.55999755859375
+403303,LRCX,2016-01-07,71.70999908447266
+403304,LRCX,2016-01-08,70.4800033569336
+403305,LRCX,2016-01-11,70.94999694824219
+403306,LRCX,2016-01-12,71.44000244140625
+403307,LRCX,2016-01-13,69.08000183105469
+403308,LRCX,2016-01-14,71.94999694824219
+403309,LRCX,2016-01-15,67.95999908447266
+403310,LRCX,2016-01-19,67.45999908447266
+403311,LRCX,2016-01-20,69.56999969482422
+403312,LRCX,2016-01-21,68.12000274658203
+403313,LRCX,2016-01-22,68.72000122070312
+403314,LRCX,2016-01-25,68.0
+403315,LRCX,2016-01-26,68.73999786376953
+403316,LRCX,2016-01-27,67.5
+403317,LRCX,2016-01-28,69.44999694824219
+403318,LRCX,2016-01-29,71.79000091552734
+403319,LRCX,2016-02-01,72.62000274658203
+403320,LRCX,2016-02-02,70.55000305175781
+403321,LRCX,2016-02-03,71.41000366210938
+403322,LRCX,2016-02-04,71.47000122070312
+403323,LRCX,2016-02-05,68.97000122070312
+403324,LRCX,2016-02-08,66.08000183105469
+403325,LRCX,2016-02-09,65.58000183105469
+403326,LRCX,2016-02-10,65.4800033569336
+403327,LRCX,2016-02-11,64.20999908447266
+403328,LRCX,2016-02-12,66.05000305175781
+403329,LRCX,2016-02-16,67.58000183105469
+403330,LRCX,2016-02-17,69.25
+403331,LRCX,2016-02-18,67.7699966430664
+403332,LRCX,2016-02-19,69.7699966430664
+403333,LRCX,2016-02-22,70.33999633789062
+403334,LRCX,2016-02-23,69.2300033569336
+403335,LRCX,2016-02-24,70.4800033569336
+403336,LRCX,2016-02-25,72.43000030517578
+403337,LRCX,2016-02-26,73.80999755859375
+403338,LRCX,2016-02-29,73.30000305175781
+403339,LRCX,2016-03-01,75.56999969482422
+403340,LRCX,2016-03-02,74.55000305175781
+403341,LRCX,2016-03-03,74.87000274658203
+403342,LRCX,2016-03-04,74.33000183105469
+403343,LRCX,2016-03-07,75.04000091552734
+403344,LRCX,2016-03-08,73.33999633789062
+403345,LRCX,2016-03-09,73.80999755859375
+403346,LRCX,2016-03-10,75.2300033569336
+403347,LRCX,2016-03-11,76.16999816894531
+403348,LRCX,2016-03-14,76.91999816894531
+403349,LRCX,2016-03-15,77.16000366210938
+403350,LRCX,2016-03-16,77.80999755859375
+403351,LRCX,2016-03-17,79.26000213623047
+403352,LRCX,2016-03-18,79.41999816894531
+403353,LRCX,2016-03-21,79.76000213623047
+403354,LRCX,2016-03-22,80.18000030517578
+403355,LRCX,2016-03-23,79.36000061035156
+403356,LRCX,2016-03-24,78.87999725341797
+403357,LRCX,2016-03-28,79.12999725341797
+403358,LRCX,2016-03-29,81.94000244140625
+403359,LRCX,2016-03-30,82.19000244140625
+403360,LRCX,2016-03-31,82.5999984741211
+403361,LRCX,2016-04-01,82.93000030517578
+403362,LRCX,2016-04-04,82.76000213623047
+403363,LRCX,2016-04-05,81.69000244140625
+403364,LRCX,2016-04-06,82.62000274658203
+403365,LRCX,2016-04-07,81.22000122070312
+403366,LRCX,2016-04-08,81.12000274658203
+403367,LRCX,2016-04-11,81.37999725341797
+403368,LRCX,2016-04-12,81.4000015258789
+403369,LRCX,2016-04-13,82.80999755859375
+403370,LRCX,2016-04-14,81.61000061035156
+403371,LRCX,2016-04-15,81.63999938964844
+403372,LRCX,2016-04-18,82.05999755859375
+403373,LRCX,2016-04-19,82.7699966430664
+403374,LRCX,2016-04-20,82.66999816894531
+403375,LRCX,2016-04-21,80.81999969482422
+403376,LRCX,2016-04-22,80.6500015258789
+403377,LRCX,2016-04-25,80.22000122070312
+403378,LRCX,2016-04-26,80.25
+403379,LRCX,2016-04-27,80.97000122070312
+403380,LRCX,2016-04-28,78.16000366210938
+403381,LRCX,2016-04-29,76.4000015258789
+403382,LRCX,2016-05-02,76.58999633789062
+403383,LRCX,2016-05-03,75.7300033569336
+403384,LRCX,2016-05-04,74.9000015258789
+403385,LRCX,2016-05-05,75.05000305175781
+403386,LRCX,2016-05-06,74.94000244140625
+403387,LRCX,2016-05-09,74.63999938964844
+403388,LRCX,2016-05-10,75.94999694824219
+403389,LRCX,2016-05-11,75.61000061035156
+403390,LRCX,2016-05-12,74.9000015258789
+403391,LRCX,2016-05-13,74.33999633789062
+403392,LRCX,2016-05-16,73.45999908447266
+403393,LRCX,2016-05-17,73.13999938964844
+403394,LRCX,2016-05-18,73.97000122070312
+403395,LRCX,2016-05-19,73.31999969482422
+403396,LRCX,2016-05-20,76.68000030517578
+403397,LRCX,2016-05-23,76.81999969482422
+403398,LRCX,2016-05-24,79.2699966430664
+403399,LRCX,2016-05-25,80.62000274658203
+403400,LRCX,2016-05-26,81.0199966430664
+403401,LRCX,2016-05-27,82.97000122070312
+403402,LRCX,2016-05-31,82.80999755859375
+403403,LRCX,2016-06-01,83.12999725341797
+403404,LRCX,2016-06-02,83.62999725341797
+403405,LRCX,2016-06-03,83.0999984741211
+403406,LRCX,2016-06-06,82.31999969482422
+403407,LRCX,2016-06-07,82.97000122070312
+403408,LRCX,2016-06-08,83.38999938964844
+403409,LRCX,2016-06-09,83.62999725341797
+403410,LRCX,2016-06-10,82.37000274658203
+403411,LRCX,2016-06-13,81.9800033569336
+403412,LRCX,2016-06-14,81.97000122070312
+403413,LRCX,2016-06-15,82.4800033569336
+403414,LRCX,2016-06-16,82.66999816894531
+403415,LRCX,2016-06-17,82.88999938964844
+403416,LRCX,2016-06-20,84.27999877929688
+403417,LRCX,2016-06-21,84.66000366210938
+403418,LRCX,2016-06-22,85.6500015258789
+403419,LRCX,2016-06-23,87.18000030517578
+403420,LRCX,2016-06-24,82.27999877929688
+403421,LRCX,2016-06-27,79.95999908447266
+403422,LRCX,2016-06-28,81.66999816894531
+403423,LRCX,2016-06-29,82.19999694824219
+403424,LRCX,2016-06-30,84.05999755859375
+403425,LRCX,2016-07-01,82.9800033569336
+403426,LRCX,2016-07-05,81.88999938964844
+403427,LRCX,2016-07-06,81.95999908447266
+403428,LRCX,2016-07-07,82.04000091552734
+403429,LRCX,2016-07-08,84.87999725341797
+403430,LRCX,2016-07-11,86.33000183105469
+403431,LRCX,2016-07-12,88.23999786376953
+403432,LRCX,2016-07-13,88.62000274658203
+403433,LRCX,2016-07-14,87.87999725341797
+403434,LRCX,2016-07-15,88.55000305175781
+403435,LRCX,2016-07-18,89.33000183105469
+403436,LRCX,2016-07-19,89.5
+403437,LRCX,2016-07-20,91.20999908447266
+403438,LRCX,2016-07-21,89.31999969482422
+403439,LRCX,2016-07-22,90.05000305175781
+403440,LRCX,2016-07-25,90.63999938964844
+403441,LRCX,2016-07-26,91.5999984741211
+403442,LRCX,2016-07-27,91.95999908447266
+403443,LRCX,2016-07-28,93.08000183105467
+403444,LRCX,2016-07-29,89.7699966430664
+403445,LRCX,2016-08-01,90.79000091552734
+403446,LRCX,2016-08-02,89.7300033569336
+403447,LRCX,2016-08-03,90.79000091552734
+403448,LRCX,2016-08-04,91.93000030517578
+403449,LRCX,2016-08-05,93.25
+403450,LRCX,2016-08-08,92.72000122070312
+403451,LRCX,2016-08-09,93.29000091552734
+403452,LRCX,2016-08-10,89.11000061035156
+403453,LRCX,2016-08-11,88.88999938964844
+403454,LRCX,2016-08-12,89.18000030517578
+403455,LRCX,2016-08-15,90.73999786376952
+403456,LRCX,2016-08-16,89.86000061035156
+403457,LRCX,2016-08-17,90.20999908447266
+403458,LRCX,2016-08-18,90.93000030517578
+403459,LRCX,2016-08-19,93.19000244140624
+403460,LRCX,2016-08-22,93.1999969482422
+403461,LRCX,2016-08-23,93.87999725341795
+403462,LRCX,2016-08-24,92.69000244140624
+403463,LRCX,2016-08-25,93.44000244140624
+403464,LRCX,2016-08-26,93.80999755859376
+403465,LRCX,2016-08-29,94.33999633789062
+403466,LRCX,2016-08-30,92.9800033569336
+403467,LRCX,2016-08-31,93.31999969482422
+403468,LRCX,2016-09-01,94.62999725341795
+403469,LRCX,2016-09-02,94.36000061035156
+403470,LRCX,2016-09-06,93.6999969482422
+403471,LRCX,2016-09-07,94.04000091552734
+403472,LRCX,2016-09-08,93.56999969482422
+403473,LRCX,2016-09-09,91.18000030517578
+403474,LRCX,2016-09-12,93.2699966430664
+403475,LRCX,2016-09-13,91.54000091552734
+403476,LRCX,2016-09-14,91.56999969482422
+403477,LRCX,2016-09-15,93.36000061035156
+403478,LRCX,2016-09-16,92.95999908447266
+403479,LRCX,2016-09-19,92.1500015258789
+403480,LRCX,2016-09-20,91.9800033569336
+403481,LRCX,2016-09-21,93.29000091552734
+403482,LRCX,2016-09-22,92.69000244140624
+403483,LRCX,2016-09-23,91.77999877929688
+403484,LRCX,2016-09-26,91.41000366210938
+403485,LRCX,2016-09-27,92.51000213623048
+403486,LRCX,2016-09-28,92.94000244140624
+403487,LRCX,2016-09-29,93.2300033569336
+403488,LRCX,2016-09-30,94.70999908447266
+403489,LRCX,2016-10-03,94.58999633789062
+403490,LRCX,2016-10-04,94.83000183105467
+403491,LRCX,2016-10-05,96.16999816894533
+403492,LRCX,2016-10-06,100.19000244140624
+403493,LRCX,2016-10-07,100.3499984741211
+403494,LRCX,2016-10-10,102.1500015258789
+403495,LRCX,2016-10-11,99.58999633789062
+403496,LRCX,2016-10-12,98.68000030517578
+403497,LRCX,2016-10-13,97.7300033569336
+403498,LRCX,2016-10-14,98.22000122070312
+403499,LRCX,2016-10-17,98.05999755859376
+403500,LRCX,2016-10-18,99.47000122070312
+403501,LRCX,2016-10-19,99.72000122070312
+403502,LRCX,2016-10-20,96.94000244140624
+403503,LRCX,2016-10-21,97.61000061035156
+403504,LRCX,2016-10-24,98.9800033569336
+403505,LRCX,2016-10-25,98.08000183105467
+403506,LRCX,2016-10-26,97.87000274658205
+403507,LRCX,2016-10-27,96.6999969482422
+403508,LRCX,2016-10-28,96.20999908447266
+403509,LRCX,2016-10-31,96.86000061035156
+403510,LRCX,2016-11-01,96.0500030517578
+403511,LRCX,2016-11-02,95.8499984741211
+403512,LRCX,2016-11-03,95.23999786376952
+403513,LRCX,2016-11-04,95.0
+403514,LRCX,2016-11-07,98.51000213623048
+403515,LRCX,2016-11-08,99.12000274658205
+403516,LRCX,2016-11-09,98.01000213623048
+403517,LRCX,2016-11-10,95.97000122070312
+403518,LRCX,2016-11-11,97.48999786376952
+403519,LRCX,2016-11-14,98.51000213623048
+403520,LRCX,2016-11-15,101.12000274658205
+403521,LRCX,2016-11-16,101.23999786376952
+403522,LRCX,2016-11-17,103.8000030517578
+403523,LRCX,2016-11-18,104.70999908447266
+403524,LRCX,2016-11-21,106.23999786376952
+403525,LRCX,2016-11-22,106.70999908447266
+403526,LRCX,2016-11-23,106.9499969482422
+403527,LRCX,2016-11-25,107.54000091552734
+403528,LRCX,2016-11-28,106.7699966430664
+403529,LRCX,2016-11-29,107.56999969482422
+403530,LRCX,2016-11-30,106.0199966430664
+403531,LRCX,2016-12-01,98.58000183105467
+403532,LRCX,2016-12-02,100.48999786376952
+403533,LRCX,2016-12-05,102.4000015258789
+403534,LRCX,2016-12-06,103.0500030517578
+403535,LRCX,2016-12-07,106.5500030517578
+403536,LRCX,2016-12-08,107.1500015258789
+403537,LRCX,2016-12-09,104.08999633789062
+403538,LRCX,2016-12-12,103.62999725341795
+403539,LRCX,2016-12-13,104.05999755859376
+403540,LRCX,2016-12-14,104.44000244140624
+403541,LRCX,2016-12-15,106.12000274658205
+403542,LRCX,2016-12-16,104.4499969482422
+403543,LRCX,2016-12-19,106.98999786376952
+403544,LRCX,2016-12-20,106.8499984741211
+403545,LRCX,2016-12-21,106.4800033569336
+403546,LRCX,2016-12-22,107.69000244140624
+403547,LRCX,2016-12-23,108.05999755859376
+403548,LRCX,2016-12-27,109.02999877929688
+403549,LRCX,2016-12-28,107.56999969482422
+403550,LRCX,2016-12-29,107.1500015258789
+403551,LRCX,2016-12-30,105.7300033569336
+403552,LRCX,2017-01-03,107.26000213623048
+403553,LRCX,2017-01-04,107.31999969482422
+403554,LRCX,2017-01-05,107.08000183105467
+403555,LRCX,2017-01-06,107.5999984741211
+403556,LRCX,2017-01-09,108.86000061035156
+403557,LRCX,2017-01-10,108.47000122070312
+403558,LRCX,2017-01-11,108.98999786376952
+403559,LRCX,2017-01-12,108.16999816894533
+403560,LRCX,2017-01-13,110.54000091552734
+403561,LRCX,2017-01-17,109.0999984741211
+403562,LRCX,2017-01-18,111.23999786376952
+403563,LRCX,2017-01-19,110.83999633789062
+403564,LRCX,2017-01-20,112.3499984741211
+403565,LRCX,2017-01-23,112.7699966430664
+403566,LRCX,2017-01-24,114.63999938964844
+403567,LRCX,2017-01-25,116.91999816894533
+403568,LRCX,2017-01-26,114.33000183105467
+403569,LRCX,2017-01-27,118.23999786376952
+403570,LRCX,2017-01-30,116.0
+403571,LRCX,2017-01-31,114.86000061035156
+403572,LRCX,2017-02-01,117.73999786376952
+403573,LRCX,2017-02-02,117.2300033569336
+403574,LRCX,2017-02-03,117.6500015258789
+403575,LRCX,2017-02-06,117.16000366210938
+403576,LRCX,2017-02-07,117.0
+403577,LRCX,2017-02-08,115.87000274658205
+403578,LRCX,2017-02-09,116.0
+403579,LRCX,2017-02-10,115.98999786376952
+403580,LRCX,2017-02-13,116.26000213623048
+403581,LRCX,2017-02-14,115.62999725341795
+403582,LRCX,2017-02-15,116.2300033569336
+403583,LRCX,2017-02-16,114.56999969482422
+403584,LRCX,2017-02-17,114.9000015258789
+403585,LRCX,2017-02-21,117.81999969482422
+403586,LRCX,2017-02-22,118.58000183105467
+403587,LRCX,2017-02-23,117.7300033569336
+403588,LRCX,2017-02-24,118.79000091552734
+403589,LRCX,2017-02-27,119.29000091552734
+403590,LRCX,2017-02-28,118.54000091552734
+403591,LRCX,2017-03-01,119.66999816894533
+403592,LRCX,2017-03-02,118.4800033569336
+403593,LRCX,2017-03-03,118.62000274658205
+403594,LRCX,2017-03-06,118.36000061035156
+403595,LRCX,2017-03-07,117.43000030517578
+403596,LRCX,2017-03-08,117.7300033569336
+403597,LRCX,2017-03-09,117.5500030517578
+403598,LRCX,2017-03-10,120.5999984741211
+403599,LRCX,2017-03-13,122.4000015258789
+403600,LRCX,2017-03-14,122.3499984741211
+403601,LRCX,2017-03-15,124.16999816894533
+403602,LRCX,2017-03-16,125.97000122070312
+403603,LRCX,2017-03-17,126.4800033569336
+403604,LRCX,2017-03-20,126.86000061035156
+403605,LRCX,2017-03-21,124.2699966430664
+403606,LRCX,2017-03-22,125.4000015258789
+403607,LRCX,2017-03-23,125.3499984741211
+403608,LRCX,2017-03-24,127.47000122070312
+403609,LRCX,2017-03-27,127.8000030517578
+403610,LRCX,2017-03-28,127.75
+403611,LRCX,2017-03-29,127.87999725341795
+403612,LRCX,2017-03-30,128.6999969482422
+403613,LRCX,2017-03-31,128.36000061035156
+403614,LRCX,2017-04-03,128.4199981689453
+403615,LRCX,2017-04-04,128.88999938964844
+403616,LRCX,2017-04-05,127.7699966430664
+403617,LRCX,2017-04-06,128.86000061035156
+403618,LRCX,2017-04-07,129.3000030517578
+403619,LRCX,2017-04-10,128.8000030517578
+403620,LRCX,2017-04-11,127.2300033569336
+403621,LRCX,2017-04-12,126.16000366210938
+403622,LRCX,2017-04-13,125.16999816894533
+403623,LRCX,2017-04-17,127.33000183105467
+403624,LRCX,2017-04-18,127.43000030517578
+403625,LRCX,2017-04-19,136.1699981689453
+403626,LRCX,2017-04-20,139.36000061035156
+403627,LRCX,2017-04-21,139.97999572753906
+403628,LRCX,2017-04-24,142.50999450683594
+403629,LRCX,2017-04-25,145.75999450683594
+403630,LRCX,2017-04-26,145.50999450683594
+403631,LRCX,2017-04-27,147.0
+403632,LRCX,2017-04-28,144.85000610351562
+403633,LRCX,2017-05-01,149.22000122070312
+403634,LRCX,2017-05-02,149.32000732421875
+403635,LRCX,2017-05-03,150.0800018310547
+403636,LRCX,2017-05-04,150.61000061035156
+403637,LRCX,2017-05-05,150.30999755859375
+403638,LRCX,2017-05-08,149.1199951171875
+403639,LRCX,2017-05-09,150.5399932861328
+403640,LRCX,2017-05-10,149.14999389648438
+403641,LRCX,2017-05-11,149.9199981689453
+403642,LRCX,2017-05-12,149.5800018310547
+403643,LRCX,2017-05-15,151.27000427246094
+403644,LRCX,2017-05-16,152.55999755859375
+403645,LRCX,2017-05-17,147.27000427246094
+403646,LRCX,2017-05-18,149.80999755859375
+403647,LRCX,2017-05-19,152.39999389648438
+403648,LRCX,2017-05-22,152.91000366210938
+403649,LRCX,2017-05-23,153.42999267578125
+403650,LRCX,2017-05-24,152.8800048828125
+403651,LRCX,2017-05-25,153.89999389648438
+403652,LRCX,2017-05-26,155.1199951171875
+403653,LRCX,2017-05-30,156.8699951171875
+403654,LRCX,2017-05-31,155.1699981689453
+403655,LRCX,2017-06-01,156.44000244140625
+403656,LRCX,2017-06-02,158.74000549316406
+403657,LRCX,2017-06-05,160.2899932861328
+403658,LRCX,2017-06-06,161.00999450683594
+403659,LRCX,2017-06-07,162.3000030517578
+403660,LRCX,2017-06-08,164.97000122070312
+403661,LRCX,2017-06-09,157.77999877929688
+403662,LRCX,2017-06-12,154.50999450683594
+403663,LRCX,2017-06-13,155.1199951171875
+403664,LRCX,2017-06-14,152.75
+403665,LRCX,2017-06-15,148.47999572753906
+403666,LRCX,2017-06-16,148.2100067138672
+403667,LRCX,2017-06-19,151.0
+403668,LRCX,2017-06-20,150.11000061035156
+403669,LRCX,2017-06-21,150.9199981689453
+403670,LRCX,2017-06-22,150.0399932861328
+403671,LRCX,2017-06-23,151.77999877929688
+403672,LRCX,2017-06-26,148.99000549316406
+403673,LRCX,2017-06-27,144.6199951171875
+403674,LRCX,2017-06-28,147.8300018310547
+403675,LRCX,2017-06-29,142.35000610351562
+403676,LRCX,2017-06-30,141.42999267578125
+403677,LRCX,2017-07-03,139.2899932861328
+403678,LRCX,2017-07-05,142.52999877929688
+403679,LRCX,2017-07-06,143.88999938964844
+403680,LRCX,2017-07-07,148.1300048828125
+403681,LRCX,2017-07-10,150.83999633789062
+403682,LRCX,2017-07-11,153.72000122070312
+403683,LRCX,2017-07-12,154.5800018310547
+403684,LRCX,2017-07-13,154.94000244140625
+403685,LRCX,2017-07-14,157.3000030517578
+403686,LRCX,2017-07-17,156.97999572753906
+403687,LRCX,2017-07-18,159.35000610351562
+403688,LRCX,2017-07-19,164.22999572753906
+403689,LRCX,2017-07-20,164.8000030517578
+403690,LRCX,2017-07-21,163.52999877929688
+403691,LRCX,2017-07-24,164.1199951171875
+403692,LRCX,2017-07-25,164.4600067138672
+403693,LRCX,2017-07-26,168.33999633789062
+403694,LRCX,2017-07-27,164.75999450683594
+403695,LRCX,2017-07-28,161.60000610351562
+403696,LRCX,2017-07-31,159.4600067138672
+403697,LRCX,2017-08-01,157.4600067138672
+403698,LRCX,2017-08-02,151.5500030517578
+403699,LRCX,2017-08-03,148.89999389648438
+403700,LRCX,2017-08-04,150.0500030517578
+403701,LRCX,2017-08-07,155.83999633789062
+403702,LRCX,2017-08-08,155.75
+403703,LRCX,2017-08-09,155.1999969482422
+403704,LRCX,2017-08-10,149.44000244140625
+403705,LRCX,2017-08-11,154.25999450683594
+403706,LRCX,2017-08-14,158.5500030517578
+403707,LRCX,2017-08-15,160.2100067138672
+403708,LRCX,2017-08-16,163.22000122070312
+403709,LRCX,2017-08-17,158.4600067138672
+403710,LRCX,2017-08-18,160.49000549316406
+403711,LRCX,2017-08-21,158.39999389648438
+403712,LRCX,2017-08-22,163.80999755859375
+403713,LRCX,2017-08-23,161.6999969482422
+403714,LRCX,2017-08-24,158.82000732421875
+403715,LRCX,2017-08-25,157.86000061035156
+403716,LRCX,2017-08-28,160.6699981689453
+403717,LRCX,2017-08-29,162.32000732421875
+403718,LRCX,2017-08-30,164.99000549316406
+403719,LRCX,2017-08-31,165.97999572753906
+403720,LRCX,2017-09-01,166.86000061035156
+403721,LRCX,2017-09-05,164.10000610351562
+403722,LRCX,2017-09-06,165.00999450683594
+403723,LRCX,2017-09-07,168.58999633789062
+403724,LRCX,2017-09-08,165.75
+403725,LRCX,2017-09-11,169.9600067138672
+403726,LRCX,2017-09-12,171.6699981689453
+403727,LRCX,2017-09-13,171.52000427246094
+403728,LRCX,2017-09-14,172.5800018310547
+403729,LRCX,2017-09-15,172.99000549316406
+403730,LRCX,2017-09-18,177.30999755859375
+403731,LRCX,2017-09-19,177.1199951171875
+403732,LRCX,2017-09-20,173.02000427246094
+403733,LRCX,2017-09-21,172.27999877929688
+403734,LRCX,2017-09-22,176.72999572753906
+403735,LRCX,2017-09-25,170.1699981689453
+403736,LRCX,2017-09-26,169.44000244140625
+403737,LRCX,2017-09-27,179.38999938964844
+403738,LRCX,2017-09-28,181.82000732421875
+403739,LRCX,2017-09-29,185.0399932861328
+403740,LRCX,2017-10-02,185.9499969482422
+403741,LRCX,2017-10-03,184.8699951171875
+403742,LRCX,2017-10-04,185.0200042724609
+403743,LRCX,2017-10-05,182.82000732421875
+403744,LRCX,2017-10-06,184.8300018310547
+403745,LRCX,2017-10-09,184.66000366210935
+403746,LRCX,2017-10-10,184.8999938964844
+403747,LRCX,2017-10-11,186.17999267578125
+403748,LRCX,2017-10-12,186.9900054931641
+403749,LRCX,2017-10-13,189.8999938964844
+403750,LRCX,2017-10-16,192.3600006103516
+403751,LRCX,2017-10-17,194.5500030517578
+403752,LRCX,2017-10-18,200.4900054931641
+403753,LRCX,2017-10-19,200.97999572753903
+403754,LRCX,2017-10-20,205.33999633789065
+403755,LRCX,2017-10-23,205.88999938964844
+403756,LRCX,2017-10-24,205.83999633789065
+403757,LRCX,2017-10-25,203.07000732421875
+403758,LRCX,2017-10-26,206.77999877929688
+403759,LRCX,2017-10-27,208.0
+403760,LRCX,2017-10-30,206.1999969482422
+403761,LRCX,2017-10-31,208.57000732421875
+403762,LRCX,2017-11-01,202.9199981689453
+403763,LRCX,2017-11-02,206.82000732421875
+403764,LRCX,2017-11-03,207.07000732421875
+403765,LRCX,2017-11-06,206.6699981689453
+403766,LRCX,2017-11-07,209.19000244140625
+403767,LRCX,2017-11-08,211.2400054931641
+403768,LRCX,2017-11-09,206.2899932861328
+403769,LRCX,2017-11-10,207.38999938964844
+403770,LRCX,2017-11-13,209.22999572753903
+403771,LRCX,2017-11-14,208.63999938964844
+403772,LRCX,2017-11-15,207.8600006103516
+403773,LRCX,2017-11-16,213.22000122070312
+403774,LRCX,2017-11-17,210.47000122070312
+403775,LRCX,2017-11-20,215.1000061035156
+403776,LRCX,2017-11-21,218.91000366210935
+403777,LRCX,2017-11-22,215.1699981689453
+403778,LRCX,2017-11-24,216.8300018310547
+403779,LRCX,2017-11-27,210.92999267578125
+403780,LRCX,2017-11-28,213.13999938964844
+403781,LRCX,2017-11-29,194.63999938964844
+403782,LRCX,2017-11-30,192.3300018310547
+403783,LRCX,2017-12-01,187.80999755859372
+403784,LRCX,2017-12-04,180.7400054931641
+403785,LRCX,2017-12-05,180.52999877929688
+403786,LRCX,2017-12-06,184.22999572753903
+403787,LRCX,2017-12-07,189.16000366210935
+403788,LRCX,2017-12-08,186.4600067138672
+403789,LRCX,2017-12-11,185.55999755859372
+403790,LRCX,2017-12-12,181.57000732421875
+403791,LRCX,2017-12-13,181.30999755859372
+403792,LRCX,2017-12-14,182.1000061035156
+403793,LRCX,2017-12-15,186.32000732421875
+403794,LRCX,2017-12-18,189.07000732421875
+403795,LRCX,2017-12-19,186.1100006103516
+403796,LRCX,2017-12-20,188.8300018310547
+403797,LRCX,2017-12-21,185.63999938964844
+403798,LRCX,2017-12-22,186.69000244140625
+403799,LRCX,2017-12-26,184.30999755859372
+403800,LRCX,2017-12-27,185.3699951171875
+403801,LRCX,2017-12-28,185.5399932861328
+403802,LRCX,2017-12-29,184.07000732421875
+403803,LRCX,2018-01-02,189.27999877929688
+403804,LRCX,2018-01-03,192.5
+403805,LRCX,2018-01-04,193.3800048828125
+403806,LRCX,2018-01-05,196.3999938964844
+403807,LRCX,2018-01-08,197.8800048828125
+403808,LRCX,2018-01-09,197.57000732421875
+403809,LRCX,2018-01-10,191.66000366210935
+403810,LRCX,2018-01-11,189.1199951171875
+403811,LRCX,2018-01-12,188.50999450683597
+403812,LRCX,2018-01-16,190.38999938964844
+403813,LRCX,2018-01-17,205.0800018310547
+403814,LRCX,2018-01-18,205.4499969482422
+403815,LRCX,2018-01-19,207.52999877929688
+403816,LRCX,2018-01-22,209.19000244140625
+403817,LRCX,2018-01-23,215.07000732421875
+403818,LRCX,2018-01-24,209.72999572753903
+403819,LRCX,2018-01-25,199.25
+403820,LRCX,2018-01-26,202.57000732421875
+403821,LRCX,2018-01-29,195.97000122070312
+403822,LRCX,2018-01-30,191.0800018310547
+403823,LRCX,2018-01-31,191.5200042724609
+403824,LRCX,2018-02-01,189.1100006103516
+403825,LRCX,2018-02-02,179.05999755859375
+403826,LRCX,2018-02-05,170.35000610351562
+403827,LRCX,2018-02-06,178.33999633789062
+403828,LRCX,2018-02-07,171.6300048828125
+403829,LRCX,2018-02-08,162.22999572753906
+403830,LRCX,2018-02-09,165.8699951171875
+403831,LRCX,2018-02-12,172.9499969482422
+403832,LRCX,2018-02-13,172.55999755859375
+403833,LRCX,2018-02-14,183.00999450683597
+403834,LRCX,2018-02-15,185.7100067138672
+403835,LRCX,2018-02-16,187.91000366210935
+403836,LRCX,2018-02-20,193.44000244140625
+403837,LRCX,2018-02-21,189.22999572753903
+403838,LRCX,2018-02-22,188.3600006103516
+403839,LRCX,2018-02-23,193.1000061035156
+403840,LRCX,2018-02-26,198.42999267578125
+403841,LRCX,2018-02-27,193.47000122070312
+403842,LRCX,2018-02-28,191.8600006103516
+403843,LRCX,2018-03-01,190.07000732421875
+403844,LRCX,2018-03-02,194.52999877929688
+403845,LRCX,2018-03-05,198.6999969482422
+403846,LRCX,2018-03-06,207.94000244140625
+403847,LRCX,2018-03-07,211.7400054931641
+403848,LRCX,2018-03-08,212.7400054931641
+403849,LRCX,2018-03-09,224.9499969482422
+403850,LRCX,2018-03-12,228.6499938964844
+403851,LRCX,2018-03-13,223.97000122070312
+403852,LRCX,2018-03-14,222.63999938964844
+403853,LRCX,2018-03-15,223.0800018310547
+403854,LRCX,2018-03-16,221.9199981689453
+403855,LRCX,2018-03-19,217.5800018310547
+403856,LRCX,2018-03-20,219.1300048828125
+403857,LRCX,2018-03-21,224.27999877929688
+403858,LRCX,2018-03-22,214.82000732421875
+403859,LRCX,2018-03-23,202.6300048828125
+403860,LRCX,2018-03-26,214.9600067138672
+403861,LRCX,2018-03-27,202.6199951171875
+403862,LRCX,2018-03-28,196.2100067138672
+403863,LRCX,2018-03-29,203.16000366210935
+403864,LRCX,2018-04-02,193.8699951171875
+403865,LRCX,2018-04-03,197.97000122070312
+403866,LRCX,2018-04-04,201.6699981689453
+403867,LRCX,2018-04-05,195.0200042724609
+403868,LRCX,2018-04-06,190.6499938964844
+403869,LRCX,2018-04-09,193.1199951171875
+403870,LRCX,2018-04-10,200.1699981689453
+403871,LRCX,2018-04-11,200.8600006103516
+403872,LRCX,2018-04-12,206.0200042724609
+403873,LRCX,2018-04-13,203.7400054931641
+403874,LRCX,2018-04-16,203.5500030517578
+403875,LRCX,2018-04-17,212.3300018310547
+403876,LRCX,2018-04-18,203.7700042724609
+403877,LRCX,2018-04-19,190.38999938964844
+403878,LRCX,2018-04-20,191.91000366210935
+403879,LRCX,2018-04-23,191.8600006103516
+403880,LRCX,2018-04-24,185.82000732421875
+403881,LRCX,2018-04-25,186.6699981689453
+403882,LRCX,2018-04-26,190.3999938964844
+403883,LRCX,2018-04-27,187.25999450683597
+403884,LRCX,2018-04-30,185.05999755859372
+403885,LRCX,2018-05-01,190.38999938964844
+403886,LRCX,2018-05-02,189.5200042724609
+403887,LRCX,2018-05-03,189.42999267578125
+403888,LRCX,2018-05-04,195.47000122070312
+403889,LRCX,2018-05-07,193.47999572753903
+403890,LRCX,2018-05-08,194.8600006103516
+403891,LRCX,2018-05-09,199.72000122070312
+403892,LRCX,2018-05-10,204.00999450683597
+403893,LRCX,2018-05-11,201.5500030517578
+403894,LRCX,2018-05-14,204.02999877929688
+403895,LRCX,2018-05-15,202.19000244140625
+403896,LRCX,2018-05-16,206.91000366210935
+403897,LRCX,2018-05-17,203.3300018310547
+403898,LRCX,2018-05-18,195.4900054931641
+403899,LRCX,2018-05-21,199.8699951171875
+403900,LRCX,2018-05-22,202.97999572753903
+403901,LRCX,2018-05-23,203.30999755859372
+403902,LRCX,2018-05-24,204.3699951171875
+403903,LRCX,2018-05-25,202.02999877929688
+403904,LRCX,2018-05-29,200.27999877929688
+403905,LRCX,2018-05-30,201.8300018310547
+403906,LRCX,2018-05-31,198.17999267578125
+403907,LRCX,2018-06-01,202.67999267578125
+403908,LRCX,2018-06-04,204.58999633789065
+403909,LRCX,2018-06-05,201.83999633789065
+403910,LRCX,2018-06-06,199.6100006103516
+403911,LRCX,2018-06-07,188.8300018310547
+403912,LRCX,2018-06-08,188.02999877929688
+403913,LRCX,2018-06-11,183.7100067138672
+403914,LRCX,2018-06-12,186.92999267578125
+403915,LRCX,2018-06-13,184.58999633789065
+403916,LRCX,2018-06-14,181.1699981689453
+403917,LRCX,2018-06-15,178.41000366210938
+403918,LRCX,2018-06-18,174.1999969482422
+403919,LRCX,2018-06-19,173.35000610351562
+403920,LRCX,2018-06-20,174.5399932861328
+403921,LRCX,2018-06-21,176.0500030517578
+403922,LRCX,2018-06-22,174.6999969482422
+403923,LRCX,2018-06-25,171.00999450683594
+403924,LRCX,2018-06-26,173.92999267578125
+403925,LRCX,2018-06-27,169.8000030517578
+403926,LRCX,2018-06-28,170.8699951171875
+403927,LRCX,2018-06-29,172.85000610351562
+403928,LRCX,2018-07-02,173.0500030517578
+403929,LRCX,2018-07-03,167.25
+403930,LRCX,2018-07-05,171.82000732421875
+403931,LRCX,2018-07-06,173.86000061035156
+403932,LRCX,2018-07-09,177.02000427246094
+403933,LRCX,2018-07-10,176.39999389648438
+403934,LRCX,2018-07-11,169.25999450683594
+403935,LRCX,2018-07-12,171.32000732421875
+403936,LRCX,2018-07-13,171.7899932861328
+403937,LRCX,2018-07-16,171.7899932861328
+403938,LRCX,2018-07-17,177.24000549316406
+403939,LRCX,2018-07-18,181.32000732421875
+403940,LRCX,2018-07-19,178.22999572753906
+403941,LRCX,2018-07-20,177.80999755859375
+403942,LRCX,2018-07-23,174.83999633789062
+403943,LRCX,2018-07-24,173.38999938964844
+403944,LRCX,2018-07-25,172.8000030517578
+403945,LRCX,2018-07-26,177.25999450683594
+403946,LRCX,2018-07-27,190.0200042724609
+403947,LRCX,2018-07-30,187.83999633789065
+403948,LRCX,2018-07-31,190.63999938964844
+403949,LRCX,2018-08-01,186.2899932861328
+403950,LRCX,2018-08-02,187.1000061035156
+403951,LRCX,2018-08-03,187.2899932861328
+403952,LRCX,2018-08-06,188.30999755859372
+403953,LRCX,2018-08-07,185.91000366210935
+403954,LRCX,2018-08-08,190.0200042724609
+403955,LRCX,2018-08-09,184.4900054931641
+403956,LRCX,2018-08-10,178.10000610351562
+403957,LRCX,2018-08-13,178.14999389648438
+403958,LRCX,2018-08-14,176.69000244140625
+403959,LRCX,2018-08-15,172.8300018310547
+403960,LRCX,2018-08-16,174.2899932861328
+403961,LRCX,2018-08-17,169.91000366210938
+403962,LRCX,2018-08-20,171.27999877929688
+403963,LRCX,2018-08-21,174.38999938964844
+403964,LRCX,2018-08-22,173.0800018310547
+403965,LRCX,2018-08-23,172.77000427246094
+403966,LRCX,2018-08-24,172.4600067138672
+403967,LRCX,2018-08-27,176.2100067138672
+403968,LRCX,2018-08-28,174.13999938964844
+403969,LRCX,2018-08-29,172.6199951171875
+403970,LRCX,2018-08-30,172.47000122070312
+403971,LRCX,2018-08-31,173.08999633789062
+403972,LRCX,2018-09-04,171.9600067138672
+403973,LRCX,2018-09-05,172.0399932861328
+403974,LRCX,2018-09-06,160.0500030517578
+403975,LRCX,2018-09-07,159.5800018310547
+403976,LRCX,2018-09-10,159.4600067138672
+403977,LRCX,2018-09-11,155.39999389648438
+403978,LRCX,2018-09-12,150.3699951171875
+403979,LRCX,2018-09-13,153.1199951171875
+403980,LRCX,2018-09-14,153.4600067138672
+403981,LRCX,2018-09-17,152.10000610351562
+403982,LRCX,2018-09-18,153.64999389648438
+403983,LRCX,2018-09-19,153.19000244140625
+403984,LRCX,2018-09-20,155.27999877929688
+403985,LRCX,2018-09-21,155.67999267578125
+403986,LRCX,2018-09-24,154.74000549316406
+403987,LRCX,2018-09-25,151.2899932861328
+403988,LRCX,2018-09-26,148.80999755859375
+403989,LRCX,2018-09-27,150.57000732421875
+403990,LRCX,2018-09-28,151.6999969482422
+403991,LRCX,2018-10-01,150.24000549316406
+403992,LRCX,2018-10-02,151.0800018310547
+403993,LRCX,2018-10-03,152.1699981689453
+403994,LRCX,2018-10-04,149.00999450683594
+403995,LRCX,2018-10-05,147.89999389648438
+403996,LRCX,2018-10-08,146.0800018310547
+403997,LRCX,2018-10-09,144.47000122070312
+403998,LRCX,2018-10-10,139.77999877929688
+403999,LRCX,2018-10-11,137.6199951171875
+404000,LRCX,2018-10-12,143.61000061035156
+404001,LRCX,2018-10-15,142.50999450683594
+404002,LRCX,2018-10-16,145.27000427246094
+404003,LRCX,2018-10-17,147.17999267578125
+404004,LRCX,2018-10-18,145.08999633789062
+404005,LRCX,2018-10-19,145.1999969482422
+404006,LRCX,2018-10-22,144.27000427246094
+404007,LRCX,2018-10-23,146.38999938964844
+404008,LRCX,2018-10-24,139.30999755859375
+404009,LRCX,2018-10-25,142.55999755859375
+404010,LRCX,2018-10-26,139.10000610351562
+404011,LRCX,2018-10-29,135.77999877929688
+404012,LRCX,2018-10-30,139.27000427246094
+404013,LRCX,2018-10-31,141.72999572753906
+404014,LRCX,2018-11-01,151.86000061035156
+404015,LRCX,2018-11-02,151.50999450683594
+404016,LRCX,2018-11-05,147.61000061035156
+404017,LRCX,2018-11-06,152.07000732421875
+404018,LRCX,2018-11-07,151.69000244140625
+404019,LRCX,2018-11-08,151.67999267578125
+404020,LRCX,2018-11-09,147.85000610351562
+404021,LRCX,2018-11-12,142.91000366210938
+404022,LRCX,2018-11-13,143.9499969482422
+404023,LRCX,2018-11-14,142.74000549316406
+404024,LRCX,2018-11-15,146.39999389648438
+404025,LRCX,2018-11-16,148.0
+404026,LRCX,2018-11-19,143.74000549316406
+404027,LRCX,2018-11-20,143.4499969482422
+404028,LRCX,2018-11-21,144.52000427246094
+404029,LRCX,2018-11-23,143.94000244140625
+404030,LRCX,2018-11-26,146.8000030517578
+404031,LRCX,2018-11-27,146.8300018310547
+404032,LRCX,2018-11-28,153.83999633789062
+404033,LRCX,2018-11-29,152.75
+404034,LRCX,2018-11-30,156.9600067138672
+404035,LRCX,2018-12-03,161.02000427246094
+404036,LRCX,2018-12-04,149.69000244140625
+404037,LRCX,2018-12-06,145.72999572753906
+404038,LRCX,2018-12-07,138.02999877929688
+404039,LRCX,2018-12-10,137.82000732421875
+404040,LRCX,2018-12-11,138.2899932861328
+404041,LRCX,2018-12-12,138.4499969482422
+404042,LRCX,2018-12-13,138.75999450683594
+404043,LRCX,2018-12-14,135.3699951171875
+404044,LRCX,2018-12-17,135.67999267578125
+404045,LRCX,2018-12-18,137.92999267578125
+404046,LRCX,2018-12-19,131.1199951171875
+404047,LRCX,2018-12-20,128.30999755859375
+404048,LRCX,2018-12-21,127.16000366210938
+404049,LRCX,2018-12-24,123.27999877929688
+404050,LRCX,2018-12-26,130.83999633789062
+404051,LRCX,2018-12-27,133.27999877929688
+404052,LRCX,2018-12-28,135.4199981689453
+404053,LRCX,2018-12-31,136.1699981689453
+404054,LRCX,2019-01-02,138.3000030517578
+404055,LRCX,2019-01-03,131.6300048828125
+404056,LRCX,2019-01-04,138.05999755859375
+404057,LRCX,2019-01-07,139.2899932861328
+404058,LRCX,2019-01-08,136.92999267578125
+404059,LRCX,2019-01-09,144.0
+404060,LRCX,2019-01-10,144.57000732421875
+404061,LRCX,2019-01-11,144.11000061035156
+404062,LRCX,2019-01-14,140.42999267578125
+404063,LRCX,2019-01-15,140.0
+404064,LRCX,2019-01-16,138.75
+404065,LRCX,2019-01-17,141.75999450683594
+404066,LRCX,2019-01-18,147.5500030517578
+404067,LRCX,2019-01-22,139.88999938964844
+404068,LRCX,2019-01-23,139.3300018310547
+404069,LRCX,2019-01-24,161.1999969482422
+404070,LRCX,2019-01-25,165.49000549316406
+404071,LRCX,2019-01-28,166.05999755859375
+404072,LRCX,2019-01-29,164.99000549316406
+404073,LRCX,2019-01-30,170.92999267578125
+404074,LRCX,2019-01-31,169.5800018310547
+404075,LRCX,2019-02-01,172.77000427246094
+404076,LRCX,2019-02-04,173.16000366210938
+404077,LRCX,2019-02-05,173.69000244140625
+404078,LRCX,2019-02-06,177.10000610351562
+404079,LRCX,2019-02-07,175.72000122070312
+404080,LRCX,2019-02-08,175.3000030517578
+404081,LRCX,2019-02-11,175.9199981689453
+404082,LRCX,2019-02-12,179.25
+404083,LRCX,2019-02-13,181.00999450683597
+404084,LRCX,2019-02-14,181.3300018310547
+404085,LRCX,2019-02-15,181.08999633789065
+404086,LRCX,2019-02-19,180.30999755859372
+404087,LRCX,2019-02-20,182.2100067138672
+404088,LRCX,2019-02-21,178.82000732421875
+404089,LRCX,2019-02-22,179.22000122070312
+404090,LRCX,2019-02-25,179.60000610351562
+404091,LRCX,2019-02-26,178.55999755859375
+404092,LRCX,2019-02-27,177.1999969482422
+404093,LRCX,2019-02-28,176.08999633789062
+404094,LRCX,2019-03-01,176.75
+404095,LRCX,2019-03-04,177.77000427246094
+404096,LRCX,2019-03-05,173.5399932861328
+404097,LRCX,2019-03-06,169.19000244140625
+404098,LRCX,2019-03-07,167.16000366210938
+404099,LRCX,2019-03-08,168.8300018310547
+404100,LRCX,2019-03-11,172.00999450683594
+404101,LRCX,2019-03-12,172.05999755859375
+404102,LRCX,2019-03-13,170.41000366210938
+404103,LRCX,2019-03-14,176.52999877929688
+404104,LRCX,2019-03-15,182.38999938964844
+404105,LRCX,2019-03-18,180.1999969482422
+404106,LRCX,2019-03-19,179.35000610351562
+404107,LRCX,2019-03-20,175.74000549316406
+404108,LRCX,2019-03-21,183.8000030517578
+404109,LRCX,2019-03-22,179.4499969482422
+404110,LRCX,2019-03-25,179.08999633789062
+404111,LRCX,2019-03-26,180.0500030517578
+404112,LRCX,2019-03-27,177.63999938964844
+404113,LRCX,2019-03-28,175.67999267578125
+404114,LRCX,2019-03-29,179.00999450683594
+404115,LRCX,2019-04-01,184.6999969482422
+404116,LRCX,2019-04-02,184.25999450683597
+404117,LRCX,2019-04-03,191.5399932861328
+404118,LRCX,2019-04-04,191.02999877929688
+404119,LRCX,2019-04-05,195.1499938964844
+404120,LRCX,2019-04-08,193.5800018310547
+404121,LRCX,2019-04-09,190.4600067138672
+404122,LRCX,2019-04-10,190.83999633789065
+404123,LRCX,2019-04-11,191.30999755859372
+404124,LRCX,2019-04-12,194.0800018310547
+404125,LRCX,2019-04-15,192.80999755859372
+404126,LRCX,2019-04-16,194.6199951171875
+404127,LRCX,2019-04-17,196.2899932861328
+404128,LRCX,2019-04-18,194.7700042724609
+404129,LRCX,2019-04-22,195.22000122070312
+404130,LRCX,2019-04-23,194.77999877929688
+404131,LRCX,2019-04-24,195.44000244140625
+404132,LRCX,2019-04-25,205.0800018310547
+404133,LRCX,2019-04-26,206.38999938964844
+404134,LRCX,2019-04-29,206.1199951171875
+404135,LRCX,2019-04-30,207.42999267578125
+404136,LRCX,2019-05-01,203.9600067138672
+404137,LRCX,2019-05-02,206.83999633789065
+404138,LRCX,2019-05-03,207.77999877929688
+404139,LRCX,2019-05-06,204.5399932861328
+404140,LRCX,2019-05-07,199.94000244140625
+404141,LRCX,2019-05-08,199.7100067138672
+404142,LRCX,2019-05-09,198.6300048828125
+404143,LRCX,2019-05-10,197.8999938964844
+404144,LRCX,2019-05-13,188.3000030517578
+404145,LRCX,2019-05-14,192.44000244140625
+404146,LRCX,2019-05-15,195.47999572753903
+404147,LRCX,2019-05-16,194.4600067138672
+404148,LRCX,2019-05-17,194.16000366210935
+404149,LRCX,2019-05-20,183.6699981689453
+404150,LRCX,2019-05-21,186.91000366210935
+404151,LRCX,2019-05-22,187.17999267578125
+404152,LRCX,2019-05-23,185.4499969482422
+404153,LRCX,2019-05-24,181.8999938964844
+404154,LRCX,2019-05-28,178.9199981689453
+404155,LRCX,2019-05-29,177.60000610351562
+404156,LRCX,2019-05-30,178.6199951171875
+404157,LRCX,2019-05-31,174.61000061035156
+404158,LRCX,2019-06-03,172.42999267578125
+404159,LRCX,2019-06-04,180.4199981689453
+404160,LRCX,2019-06-05,182.32000732421875
+404161,LRCX,2019-06-06,184.63999938964844
+404162,LRCX,2019-06-07,186.67999267578125
+404163,LRCX,2019-06-10,191.1699981689453
+404164,LRCX,2019-06-11,189.9199981689453
+404165,LRCX,2019-06-12,179.8800048828125
+404166,LRCX,2019-06-13,180.19000244140625
+404167,LRCX,2019-06-14,176.8000030517578
+404168,LRCX,2019-06-17,172.50999450683594
+404169,LRCX,2019-06-18,180.44000244140625
+404170,LRCX,2019-06-19,181.4199981689453
+404171,LRCX,2019-06-20,183.9600067138672
+404172,LRCX,2019-06-21,183.02999877929688
+404173,LRCX,2019-06-24,181.2700042724609
+404174,LRCX,2019-06-25,175.82000732421875
+404175,LRCX,2019-06-26,181.27999877929688
+404176,LRCX,2019-06-27,186.1300048828125
+404177,LRCX,2019-06-28,187.83999633789065
+404178,LRCX,2019-07-01,191.33999633789065
+404179,LRCX,2019-07-02,187.19000244140625
+404180,LRCX,2019-07-03,184.8600006103516
+404181,LRCX,2019-07-05,183.63999938964844
+404182,LRCX,2019-07-08,181.3999938964844
+404183,LRCX,2019-07-09,183.0800018310547
+404184,LRCX,2019-07-10,184.22000122070312
+404185,LRCX,2019-07-11,184.88999938964844
+404186,LRCX,2019-07-12,191.2400054931641
+404187,LRCX,2019-07-15,192.75
+404188,LRCX,2019-07-16,189.80999755859372
+404189,LRCX,2019-07-17,191.72000122070312
+404190,LRCX,2019-07-18,198.22999572753903
+404191,LRCX,2019-07-19,198.47000122070312
+404192,LRCX,2019-07-22,207.2100067138672
+404193,LRCX,2019-07-23,209.75999450683597
+404194,LRCX,2019-07-24,216.97999572753903
+404195,LRCX,2019-07-25,210.75
+404196,LRCX,2019-07-26,210.75
+404197,LRCX,2019-07-29,210.82000732421875
+404198,LRCX,2019-07-30,211.32000732421875
+404199,LRCX,2019-07-31,208.6100006103516
+404200,LRCX,2019-08-01,205.75999450683597
+404201,LRCX,2019-08-02,204.08999633789065
+404202,LRCX,2019-08-05,193.52999877929688
+404203,LRCX,2019-08-06,194.5200042724609
+404204,LRCX,2019-08-07,196.42999267578125
+404205,LRCX,2019-08-08,201.47999572753903
+404206,LRCX,2019-08-09,195.32000732421875
+404207,LRCX,2019-08-12,196.30999755859372
+404208,LRCX,2019-08-13,205.69000244140625
+404209,LRCX,2019-08-14,198.5
+404210,LRCX,2019-08-15,198.92999267578125
+404211,LRCX,2019-08-16,205.1100006103516
+404212,LRCX,2019-08-19,208.0500030517578
+404213,LRCX,2019-08-20,206.75999450683597
+404214,LRCX,2019-08-21,207.9900054931641
+404215,LRCX,2019-08-22,210.4600067138672
+404216,LRCX,2019-08-23,200.38999938964844
+404217,LRCX,2019-08-26,201.33999633789065
+404218,LRCX,2019-08-27,199.7700042724609
+404219,LRCX,2019-08-28,203.27999877929688
+404220,LRCX,2019-08-29,207.66000366210935
+404221,LRCX,2019-08-30,210.50999450683597
+404222,LRCX,2019-09-03,212.94000244140625
+404223,LRCX,2019-09-04,221.6000061035156
+404224,LRCX,2019-09-05,226.7400054931641
+404225,LRCX,2019-09-06,227.9199981689453
+404226,LRCX,2019-09-09,230.33999633789065
+404227,LRCX,2019-09-10,231.94000244140625
+404228,LRCX,2019-09-11,234.00999450683597
+404229,LRCX,2019-09-12,234.8699951171875
+404230,LRCX,2019-09-13,235.55999755859372
+404231,LRCX,2019-09-16,234.94000244140625
+404232,LRCX,2019-09-17,236.77999877929688
+404233,LRCX,2019-09-18,237.63999938964844
+404234,LRCX,2019-09-19,236.8600006103516
+404235,LRCX,2019-09-20,235.30999755859372
+404236,LRCX,2019-09-23,238.2400054931641
+404237,LRCX,2019-09-24,235.8600006103516
+404238,LRCX,2019-09-25,241.6000061035156
+404239,LRCX,2019-09-26,242.8300018310547
+404240,LRCX,2019-09-27,230.0800018310547
+404241,LRCX,2019-09-30,231.1100006103516
+404242,LRCX,2019-10-01,230.38999938964844
+404243,LRCX,2019-10-02,228.0
+404244,LRCX,2019-10-03,229.0500030517578
+404245,LRCX,2019-10-04,233.2700042724609
+404246,LRCX,2019-10-07,232.13999938964844
+404247,LRCX,2019-10-08,227.6999969482422
+404248,LRCX,2019-10-09,233.1300048828125
+404249,LRCX,2019-10-10,234.6199951171875
+404250,LRCX,2019-10-11,237.08999633789065
+404251,LRCX,2019-10-14,236.27999877929688
+404252,LRCX,2019-10-15,242.0500030517578
+404253,LRCX,2019-10-16,234.75999450683597
+404254,LRCX,2019-10-17,236.1000061035156
+404255,LRCX,2019-10-18,233.6999969482422
+404256,LRCX,2019-10-21,238.4600067138672
+404257,LRCX,2019-10-22,234.91000366210935
+404258,LRCX,2019-10-23,233.17999267578125
+404259,LRCX,2019-10-24,265.6000061035156
+404260,LRCX,2019-10-25,270.04998779296875
+404261,LRCX,2019-10-28,281.25
+404262,LRCX,2019-10-29,276.489990234375
+404263,LRCX,2019-10-30,277.5599975585937
+404264,LRCX,2019-10-31,271.0400085449219
+404265,LRCX,2019-11-01,278.260009765625
+404266,LRCX,2019-11-04,278.1000061035156
+404267,LRCX,2019-11-05,277.95001220703125
+404268,LRCX,2019-11-06,275.510009765625
+404269,LRCX,2019-11-07,274.1099853515625
+404270,LRCX,2019-11-08,272.67999267578125
+404271,LRCX,2019-11-11,271.260009765625
+404272,LRCX,2019-11-12,270.010009765625
+404273,LRCX,2019-11-13,272.4599914550781
+404274,LRCX,2019-11-14,275.0899963378906
+404275,LRCX,2019-11-15,283.67999267578125
+404276,LRCX,2019-11-18,282.70001220703125
+404277,LRCX,2019-11-19,276.760009765625
+404278,LRCX,2019-11-20,274.1300048828125
+404279,LRCX,2019-11-21,263.8999938964844
+404280,LRCX,2019-11-22,261.9800109863281
+404281,LRCX,2019-11-25,269.010009765625
+404282,LRCX,2019-11-26,269.5599975585937
+404283,LRCX,2019-11-27,270.94000244140625
+404284,LRCX,2019-11-29,266.8299865722656
+404285,LRCX,2019-12-02,262.94000244140625
+404286,LRCX,2019-12-03,257.8399963378906
+404287,LRCX,2019-12-04,262.8699951171875
+404288,LRCX,2019-12-05,264.82000732421875
+404289,LRCX,2019-12-06,269.8599853515625
+404290,LRCX,2019-12-09,268.0199890136719
+404291,LRCX,2019-12-10,268.989990234375
+404292,LRCX,2019-12-11,275.3999938964844
+404293,LRCX,2019-12-12,284.70001220703125
+404294,LRCX,2019-12-13,281.95001220703125
+404295,LRCX,2019-12-16,284.25
+404296,LRCX,2019-12-17,290.57000732421875
+404297,LRCX,2019-12-18,288.0199890136719
+404298,LRCX,2019-12-19,293.2900085449219
+404299,LRCX,2019-12-20,297.4100036621094
+404300,LRCX,2019-12-23,294.45001220703125
+404301,LRCX,2019-12-24,294.4800109863281
+404302,LRCX,2019-12-26,294.9200134277344
+404303,LRCX,2019-12-27,293.70001220703125
+404304,LRCX,2019-12-30,292.5400085449219
+404305,LRCX,2019-12-31,292.3999938964844
+404306,LRCX,2020-01-02,297.8900146484375
+404307,LRCX,2020-01-03,294.69000244140625
+404308,LRCX,2020-01-06,289.19000244140625
+404309,LRCX,2020-01-07,296.239990234375
+404310,LRCX,2020-01-08,299.9700012207031
+404311,LRCX,2020-01-09,297.92999267578125
+404312,LRCX,2020-01-10,294.3399963378906
+404313,LRCX,2020-01-13,297.2900085449219
+404314,LRCX,2020-01-14,300.760009765625
+404315,LRCX,2020-01-15,298.3399963378906
+404316,LRCX,2020-01-16,305.95001220703125
+404317,LRCX,2020-01-17,308.0
+404318,LRCX,2020-01-21,308.67999267578125
+404319,LRCX,2020-01-22,311.3399963378906
+404320,LRCX,2020-01-23,312.4200134277344
+404321,LRCX,2020-01-24,306.5400085449219
+404322,LRCX,2020-01-27,293.7900085449219
+404323,LRCX,2020-01-28,301.69000244140625
+404324,LRCX,2020-01-29,298.2200012207031
+404325,LRCX,2020-01-30,310.95001220703125
+404326,LRCX,2020-01-31,298.2099914550781
+404327,LRCX,2020-02-03,308.44000244140625
+404328,LRCX,2020-02-04,325.3999938964844
+404329,LRCX,2020-02-05,325.6199951171875
+404330,LRCX,2020-02-06,323.5199890136719
+404331,LRCX,2020-02-07,315.3999938964844
+404332,LRCX,2020-02-10,319.8299865722656
+404333,LRCX,2020-02-11,325.6700134277344
+404334,LRCX,2020-02-12,334.6199951171875
+404335,LRCX,2020-02-13,341.5799865722656
+404336,LRCX,2020-02-14,339.29998779296875
+404337,LRCX,2020-02-18,325.3399963378906
+404338,LRCX,2020-02-19,333.8500061035156
+404339,LRCX,2020-02-20,328.489990234375
+404340,LRCX,2020-02-21,316.79998779296875
+404341,LRCX,2020-02-24,300.4599914550781
+404342,LRCX,2020-02-25,292.2200012207031
+404343,LRCX,2020-02-26,296.6000061035156
+404344,LRCX,2020-02-27,285.70001220703125
+404345,LRCX,2020-02-28,293.42999267578125
+404346,LRCX,2020-03-02,300.3299865722656
+404347,LRCX,2020-03-03,291.4599914550781
+404348,LRCX,2020-03-04,306.239990234375
+404349,LRCX,2020-03-05,299.1300048828125
+404350,LRCX,2020-03-06,294.4100036621094
+404351,LRCX,2020-03-09,267.6000061035156
+404352,LRCX,2020-03-10,287.57000732421875
+404353,LRCX,2020-03-11,276.6300048828125
+404354,LRCX,2020-03-12,237.8500061035156
+404355,LRCX,2020-03-13,261.7799987792969
+404356,LRCX,2020-03-16,213.5399932861328
+404357,LRCX,2020-03-17,229.3000030517578
+404358,LRCX,2020-03-18,194.13999938964844
+404359,LRCX,2020-03-19,195.00999450683597
+404360,LRCX,2020-03-20,187.88999938964844
+404361,LRCX,2020-03-23,192.8500061035156
+404362,LRCX,2020-03-24,230.63999938964844
+404363,LRCX,2020-03-25,233.5500030517578
+404364,LRCX,2020-03-26,260.3399963378906
+404365,LRCX,2020-03-27,241.22000122070312
+404366,LRCX,2020-03-30,255.3000030517578
+404367,LRCX,2020-03-31,240.0
+404368,LRCX,2020-04-01,223.3300018310547
+404369,LRCX,2020-04-02,220.57000732421875
+404370,LRCX,2020-04-03,218.1499938964844
+404371,LRCX,2020-04-06,250.75
+404372,LRCX,2020-04-07,256.2200012207031
+404373,LRCX,2020-04-08,266.75
+404374,LRCX,2020-04-09,258.2799987792969
+404375,LRCX,2020-04-13,258.7799987792969
+404376,LRCX,2020-04-14,272.510009765625
+404377,LRCX,2020-04-15,262.8099975585937
+404378,LRCX,2020-04-16,270.7099914550781
+404379,LRCX,2020-04-17,279.0199890136719
+404380,LRCX,2020-04-20,266.7300109863281
+404381,LRCX,2020-04-21,243.6300048828125
+404382,LRCX,2020-04-22,271.7799987792969
+404383,LRCX,2020-04-23,263.9599914550781
+404384,LRCX,2020-04-24,266.6700134277344
+404385,LRCX,2020-04-27,264.4100036621094
+404386,LRCX,2020-04-28,261.8500061035156
+404387,LRCX,2020-04-29,279.989990234375
+404388,LRCX,2020-04-30,255.27999877929688
+404389,LRCX,2020-05-01,235.0200042724609
+404390,LRCX,2020-05-04,234.5200042724609
+404391,LRCX,2020-05-05,242.80999755859372
+404392,LRCX,2020-05-06,244.55999755859372
+404393,LRCX,2020-05-07,247.6300048828125
+404394,LRCX,2020-05-08,265.3999938964844
+404395,LRCX,2020-05-11,262.2300109863281
+404396,LRCX,2020-05-12,255.97999572753903
+404397,LRCX,2020-05-13,248.19000244140625
+404398,LRCX,2020-05-14,269.0
+404399,LRCX,2020-05-15,251.83999633789065
+404400,LRCX,2020-05-18,257.4700012207031
+404401,LRCX,2020-05-19,261.6600036621094
+404402,LRCX,2020-05-20,271.1700134277344
+404403,LRCX,2020-05-21,260.70001220703125
+404404,LRCX,2020-05-22,261.1400146484375
+404405,LRCX,2020-05-26,266.3599853515625
+404406,LRCX,2020-05-27,276.1099853515625
+404407,LRCX,2020-05-28,266.82000732421875
+404408,LRCX,2020-05-29,273.6700134277344
+404409,LRCX,2020-06-01,270.9700012207031
+404410,LRCX,2020-06-02,271.4599914550781
+404411,LRCX,2020-06-03,286.8900146484375
+404412,LRCX,2020-06-04,291.8399963378906
+404413,LRCX,2020-06-05,304.9200134277344
+404414,LRCX,2020-06-08,297.5899963378906
+404415,LRCX,2020-06-09,302.3299865722656
+404416,LRCX,2020-06-10,301.29998779296875
+404417,LRCX,2020-06-11,282.42999267578125
+404418,LRCX,2020-06-12,284.5199890136719
+404419,LRCX,2020-06-15,291.1400146484375
+404420,LRCX,2020-06-16,305.4800109863281
+404421,LRCX,2020-06-17,313.7799987792969
+404422,LRCX,2020-06-18,314.79998779296875
+404423,LRCX,2020-06-19,315.25
+404424,LRCX,2020-06-22,312.29998779296875
+404425,LRCX,2020-06-23,315.9800109863281
+404426,LRCX,2020-06-24,305.7799987792969
+404427,LRCX,2020-06-25,312.6000061035156
+404428,LRCX,2020-06-26,302.5199890136719
+404429,LRCX,2020-06-29,308.4599914550781
+404430,LRCX,2020-06-30,323.4599914550781
+404431,LRCX,2020-07-01,317.4800109863281
+404432,LRCX,2020-07-02,323.70001220703125
+404433,LRCX,2020-07-06,334.9599914550781
+404434,LRCX,2020-07-07,327.8900146484375
+404435,LRCX,2020-07-08,333.79998779296875
+404436,LRCX,2020-07-09,335.760009765625
+404437,LRCX,2020-07-10,339.9800109863281
+404438,LRCX,2020-07-13,337.1400146484375
+404439,LRCX,2020-07-14,346.0599975585937
+404440,LRCX,2020-07-15,343.2200012207031
+404441,LRCX,2020-07-16,344.8800048828125
+404442,LRCX,2020-07-17,346.2699890136719
+404443,LRCX,2020-07-20,353.75
+404444,LRCX,2020-07-21,357.0199890136719
+404445,LRCX,2020-07-22,361.9599914550781
+404446,LRCX,2020-07-23,354.82000732421875
+404447,LRCX,2020-07-24,345.7200012207031
+404448,LRCX,2020-07-27,358.0799865722656
+404449,LRCX,2020-07-28,348.92999267578125
+404450,LRCX,2020-07-29,360.8299865722656
+404451,LRCX,2020-07-30,378.5400085449219
+404452,LRCX,2020-07-31,377.1600036621094
+404453,LRCX,2020-08-03,381.4100036621094
+404454,LRCX,2020-08-04,384.9599914550781
+404455,LRCX,2020-08-05,383.4700012207031
+404456,LRCX,2020-08-06,377.80999755859375
+404457,LRCX,2020-08-07,372.4400024414063
+404458,LRCX,2020-08-10,375.760009765625
+404459,LRCX,2020-08-11,369.010009765625
+404460,LRCX,2020-08-12,381.5199890136719
+404461,LRCX,2020-08-13,377.0199890136719
+404462,LRCX,2020-08-14,373.6400146484375
+404463,LRCX,2020-08-17,379.0799865722656
+404464,LRCX,2020-08-18,374.5700073242188
+404465,LRCX,2020-08-19,372.1900024414063
+404466,LRCX,2020-08-20,358.5
+404467,LRCX,2020-08-21,353.44000244140625
+404468,LRCX,2020-08-24,351.0199890136719
+404469,LRCX,2020-08-25,352.5
+404470,LRCX,2020-08-26,351.79998779296875
+404471,LRCX,2020-08-27,341.45001220703125
+404472,LRCX,2020-08-28,350.7799987792969
+404473,LRCX,2020-08-31,336.3399963378906
+404474,LRCX,2020-09-01,340.5599975585937
+404475,LRCX,2020-09-02,362.7000122070313
+404476,LRCX,2020-09-03,341.5299987792969
+404477,LRCX,2020-09-04,333.1199951171875
+404478,LRCX,2020-09-08,302.7200012207031
+404479,LRCX,2020-09-09,300.9100036621094
+404480,LRCX,2020-09-10,297.510009765625
+404481,LRCX,2020-09-11,293.989990234375
+404482,LRCX,2020-09-14,305.4200134277344
+404483,LRCX,2020-09-15,308.92999267578125
+404484,LRCX,2020-09-16,306.6000061035156
+404485,LRCX,2020-09-17,305.8900146484375
+404486,LRCX,2020-09-18,307.2099914550781
+404487,LRCX,2020-09-21,314.9599914550781
+404488,LRCX,2020-09-22,318.69000244140625
+404489,LRCX,2020-09-23,317.0199890136719
+404490,LRCX,2020-09-24,327.1700134277344
+404491,LRCX,2020-09-25,330.2699890136719
+404492,LRCX,2020-09-28,336.6099853515625
+404493,LRCX,2020-09-29,337.7099914550781
+404494,LRCX,2020-09-30,331.75
+404495,LRCX,2020-10-01,339.1300048828125
+404496,LRCX,2020-10-02,328.7099914550781
+404497,LRCX,2020-10-05,342.2300109863281
+404498,LRCX,2020-10-06,340.9800109863281
+404499,LRCX,2020-10-07,345.7699890136719
+404500,LRCX,2020-10-08,355.42999267578125
+404501,LRCX,2020-10-09,362.7099914550781
+404502,LRCX,2020-10-12,370.1099853515625
+404503,LRCX,2020-10-13,374.1900024414063
+404504,LRCX,2020-10-14,374.239990234375
+404505,LRCX,2020-10-15,375.489990234375
+404506,LRCX,2020-10-16,364.9599914550781
+404507,LRCX,2020-10-19,363.5700073242188
+404508,LRCX,2020-10-20,363.5700073242188
+404509,LRCX,2020-10-21,366.6199951171875
+404510,LRCX,2020-10-22,358.010009765625
+404511,LRCX,2020-10-23,353.9200134277344
+404512,LRCX,2020-10-26,347.6300048828125
+404513,LRCX,2020-10-27,343.8299865722656
+404514,LRCX,2020-10-28,338.8999938964844
+404515,LRCX,2020-10-29,353.260009765625
+404516,LRCX,2020-10-30,342.0799865722656
+404517,LRCX,2020-11-02,350.95001220703125
+404518,LRCX,2020-11-03,370.5299987792969
+404519,LRCX,2020-11-04,380.3399963378906
+404520,LRCX,2020-11-05,399.7099914550781
+404521,LRCX,2020-11-06,409.4200134277344
+404522,LRCX,2020-11-09,416.2799987792969
+404523,LRCX,2020-11-10,407.8699951171875
+404524,LRCX,2020-11-11,424.0
+404525,LRCX,2020-11-12,418.4599914550781
+404526,LRCX,2020-11-13,426.30999755859375
+404527,LRCX,2020-11-16,439.2900085449219
+404528,LRCX,2020-11-17,431.9299926757813
+404529,LRCX,2020-11-18,430.3299865722656
+404530,LRCX,2020-11-19,437.6799926757813
+404531,LRCX,2020-11-20,433.6400146484375
+404532,LRCX,2020-11-23,448.739990234375
+404533,LRCX,2020-11-24,446.4400024414063
+404534,LRCX,2020-11-25,446.7799987792969
+404535,LRCX,2020-11-27,456.5400085449219
+404536,LRCX,2020-11-30,452.6600036621094
+404537,LRCX,2020-12-01,467.6499938964844
+404538,LRCX,2020-12-02,479.2200012207031
+404539,LRCX,2020-12-03,484.0700073242188
+404540,LRCX,2020-12-04,499.9800109863281
+404541,LRCX,2020-12-07,508.6799926757813
+404542,LRCX,2020-12-08,511.6600036621094
+404543,LRCX,2020-12-09,493.8299865722656
+404544,LRCX,2020-12-10,490.1499938964844
+404545,LRCX,2020-12-11,491.7000122070313
+404546,LRCX,2020-12-14,491.8699951171875
+404547,LRCX,2020-12-15,495.3299865722656
+404548,LRCX,2020-12-16,493.30999755859375
+404549,LRCX,2020-12-17,486.239990234375
+404550,LRCX,2020-12-18,480.9700012207031
+404551,LRCX,2020-12-21,483.2300109863281
+404552,LRCX,2020-12-22,476.9500122070313
+404553,LRCX,2020-12-23,471.1300048828125
+404554,LRCX,2020-12-24,480.3399963378906
+404555,LRCX,2020-12-28,476.1000061035156
+404556,LRCX,2020-12-29,473.2200012207031
+404557,LRCX,2020-12-30,484.4500122070313
+404558,LRCX,2020-12-31,472.2699890136719
+404559,LRCX,2021-01-04,478.0199890136719
+404560,LRCX,2021-01-05,494.5499877929688
+404561,LRCX,2021-01-06,496.489990234375
+404562,LRCX,2021-01-07,514.4600219726562
+404563,LRCX,2021-01-08,501.6300048828125
+404564,LRCX,2021-01-11,516.47998046875
+404565,LRCX,2021-01-12,536.4400024414062
+404566,LRCX,2021-01-13,526.5
+404567,LRCX,2021-01-14,557.7899780273438
+404568,LRCX,2021-01-15,547.530029296875
+404569,LRCX,2021-01-19,580.02001953125
+404570,LRCX,2021-01-20,563.0
+404571,LRCX,2021-01-21,564.1900024414062
+404572,LRCX,2021-01-22,563.8499755859375
+404573,LRCX,2021-01-25,567.760009765625
+404574,LRCX,2021-01-26,552.6599731445312
+404575,LRCX,2021-01-27,515.0399780273438
+404576,LRCX,2021-01-28,507.3500061035156
+404577,LRCX,2021-01-29,483.9500122070313
+404578,LRCX,2021-02-01,501.4500122070313
+404579,LRCX,2021-02-02,516.0700073242188
+404580,LRCX,2021-02-03,504.3299865722656
+404581,LRCX,2021-02-04,519.530029296875
+404582,LRCX,2021-02-05,509.760009765625
+404583,LRCX,2021-02-08,532.780029296875
+404584,LRCX,2021-02-09,528.0800170898438
+404585,LRCX,2021-02-10,532.5
+404586,LRCX,2021-02-11,572.2100219726562
+404587,LRCX,2021-02-12,586.1599731445312
+404588,LRCX,2021-02-16,591.7899780273438
+404589,LRCX,2021-02-17,585.9099731445312
+404590,LRCX,2021-02-18,577.77001953125
+404591,LRCX,2021-02-19,598.4099731445312
+404592,LRCX,2021-02-22,567.7999877929688
+404593,LRCX,2021-02-23,562.6500244140625
+404594,LRCX,2021-02-24,596.9000244140625
+404595,LRCX,2021-02-25,547.6500244140625
+404596,LRCX,2021-02-26,567.1900024414062
+404597,LRCX,2021-03-01,598.8099975585938
+404598,LRCX,2021-03-02,573.3599853515625
+404599,LRCX,2021-03-03,551.22998046875
+404600,LRCX,2021-03-04,528.8099975585938
+404601,LRCX,2021-03-05,547.7000122070312
+404602,LRCX,2021-03-08,502.6099853515625
+404603,LRCX,2021-03-09,543.510009765625
+404604,LRCX,2021-03-10,518.7000122070312
+404605,LRCX,2021-03-11,535.3900146484375
+404606,LRCX,2021-03-12,524.8200073242188
+404607,LRCX,2021-03-15,536.75
+404608,LRCX,2021-03-16,547.1799926757812
+404609,LRCX,2021-03-17,553.010009765625
+404610,LRCX,2021-03-18,539.1699829101562
+404611,LRCX,2021-03-19,542.3099975585938
+404612,LRCX,2021-03-22,560.030029296875
+404613,LRCX,2021-03-23,544.4099731445312
+404614,LRCX,2021-03-24,552.4500122070312
+404615,LRCX,2021-03-25,548.030029296875
+404616,LRCX,2021-03-26,584.22998046875
+404617,LRCX,2021-03-29,570.2899780273438
+404618,LRCX,2021-03-30,572.5599975585938
+404619,LRCX,2021-03-31,595.239990234375
+404620,LRCX,2021-04-01,639.2999877929688
+404621,LRCX,2021-04-05,660.7999877929688
+404622,LRCX,2021-04-06,652.47998046875
+404623,LRCX,2021-04-07,658.780029296875
+404624,LRCX,2021-04-08,668.0
+404625,LRCX,2021-04-09,662.0
+404626,LRCX,2021-04-12,650.27001953125
+404627,LRCX,2021-04-13,644.989990234375
+404628,LRCX,2021-04-14,640.4299926757812
+404629,LRCX,2021-04-15,649.5
+404630,LRCX,2021-04-16,643.7100219726562
+404631,LRCX,2021-04-19,621.72998046875
+404632,LRCX,2021-04-20,613.030029296875
+404633,LRCX,2021-04-21,641.25
+404634,LRCX,2021-04-22,614.5399780273438
+404635,LRCX,2021-04-23,627.489990234375
+404636,LRCX,2021-04-26,643.1699829101562
+404637,LRCX,2021-04-27,644.8800048828125
+404638,LRCX,2021-04-28,638.0499877929688
+404639,LRCX,2021-04-29,640.969970703125
+404640,LRCX,2021-04-30,620.4500122070312
+404641,LRCX,2021-05-03,617.239990234375
+404642,LRCX,2021-05-04,606.2899780273438
+404643,LRCX,2021-05-05,611.0
+404644,LRCX,2021-05-06,617.4400024414062
+404645,LRCX,2021-05-07,630.5399780273438
+404646,LRCX,2021-05-10,586.4500122070312
+404647,LRCX,2021-05-11,592.4299926757812
+404648,LRCX,2021-05-12,557.6699829101562
+404649,LRCX,2021-05-13,584.72998046875
+404650,LRCX,2021-05-14,602.989990234375
+404651,LRCX,2021-05-17,592.0700073242188
+404652,LRCX,2021-05-18,584.8300170898438
+404653,LRCX,2021-05-19,602.2000122070312
+404654,LRCX,2021-05-20,626.719970703125
+404655,LRCX,2021-05-21,614.0999755859375
+404656,LRCX,2021-05-24,634.6400146484375
+404657,LRCX,2021-05-25,640.3699951171875
+404658,LRCX,2021-05-26,638.0399780273438
+404659,LRCX,2021-05-27,645.7000122070312
+404660,LRCX,2021-05-28,649.8499755859375
+404661,LRCX,2021-06-01,649.0399780273438
+404662,LRCX,2021-06-02,648.989990234375
+404663,LRCX,2021-06-03,635.780029296875
+404664,LRCX,2021-06-04,655.3099975585938
+404665,LRCX,2021-06-07,649.5800170898438
+404666,LRCX,2021-06-08,637.5499877929688
+404667,LRCX,2021-06-09,634.0900268554688
+404668,LRCX,2021-06-10,640.77001953125
+404669,LRCX,2021-06-11,642.1099853515625
+404670,LRCX,2021-06-14,650.239990234375
+404671,LRCX,2021-06-15,643.47998046875
+404672,LRCX,2021-06-16,638.739990234375
+404673,LRCX,2021-06-17,639.780029296875
+404674,LRCX,2021-06-18,612.6599731445312
+404675,LRCX,2021-06-21,618.6199951171875
+404676,LRCX,2021-06-22,621.7899780273438
+404677,LRCX,2021-06-23,624.219970703125
+404678,LRCX,2021-06-24,635.02001953125
+404679,LRCX,2021-06-25,630.4400024414062
+404680,LRCX,2021-06-28,646.9600219726562
+404681,LRCX,2021-06-29,651.7899780273438
+404682,LRCX,2021-06-30,650.7000122070312
+404683,LRCX,2021-07-01,633.0700073242188
+404684,LRCX,2021-07-02,631.4400024414062
+404685,LRCX,2021-07-06,621.9000244140625
+404686,LRCX,2021-07-07,613.5900268554688
+404687,LRCX,2021-07-08,606.030029296875
+404688,LRCX,2021-07-09,612.8499755859375
+404689,LRCX,2021-07-12,625.4199829101562
+404690,LRCX,2021-07-13,624.6699829101562
+404691,LRCX,2021-07-14,617.8800048828125
+404692,LRCX,2021-07-15,610.739990234375
+404693,LRCX,2021-07-16,588.47998046875
+404694,LRCX,2021-07-19,591.52001953125
+404695,LRCX,2021-07-20,607.0900268554688
+404696,LRCX,2021-07-21,637.25
+404697,LRCX,2021-07-22,635.9299926757812
+404698,LRCX,2021-07-23,640.27001953125
+404699,LRCX,2021-07-26,640.3900146484375
+404700,LRCX,2021-07-27,622.5900268554688
+404701,LRCX,2021-07-28,635.0
+404702,LRCX,2021-07-29,619.6300048828125
+404703,LRCX,2021-07-30,637.4099731445312
+404704,LRCX,2021-08-02,641.7999877929688
+404705,LRCX,2021-08-03,645.52001953125
+404706,LRCX,2021-08-04,649.780029296875
+404707,LRCX,2021-08-05,645.6599731445312
+404708,LRCX,2021-08-06,647.9600219726562
+404709,LRCX,2021-08-09,640.5
+404710,LRCX,2021-08-10,617.1699829101562
+404711,LRCX,2021-08-11,608.52001953125
+404712,LRCX,2021-08-12,583.510009765625
+404713,LRCX,2021-08-13,580.4099731445312
+404714,LRCX,2021-08-16,588.8699951171875
+404715,LRCX,2021-08-17,578.989990234375
+404716,LRCX,2021-08-18,569.510009765625
+404717,LRCX,2021-08-19,577.1400146484375
+404718,LRCX,2021-08-20,565.969970703125
+404719,LRCX,2021-08-23,584.2999877929688
+404720,LRCX,2021-08-24,585.5800170898438
+404721,LRCX,2021-08-25,588.77001953125
+404722,LRCX,2021-08-26,585.3499755859375
+404723,LRCX,2021-08-27,609.5900268554688
+404724,LRCX,2021-08-30,607.989990234375
+404725,LRCX,2021-08-31,604.8200073242188
+404726,LRCX,2021-09-01,599.780029296875
+404727,LRCX,2021-09-02,602.0999755859375
+404728,LRCX,2021-09-03,610.7100219726562
+404729,LRCX,2021-09-07,593.1900024414062
+404730,LRCX,2021-09-08,583.5399780273438
+404731,LRCX,2021-09-09,593.6099853515625
+404732,LRCX,2021-09-10,598.1099853515625
+404733,LRCX,2021-09-13,608.77001953125
+404734,LRCX,2021-09-14,603.5
+404735,LRCX,2021-09-15,611.5
+404736,LRCX,2021-09-16,615.8499755859375
+404737,LRCX,2021-09-17,608.97998046875
+404738,LRCX,2021-09-20,589.9099731445312
+404739,LRCX,2021-09-21,586.219970703125
+404740,LRCX,2021-09-22,601.0999755859375
+404741,LRCX,2021-09-23,612.5599975585938
+404742,LRCX,2021-09-24,612.47998046875
+404743,LRCX,2021-09-27,616.6699829101562
+404744,LRCX,2021-09-28,585.969970703125
+404745,LRCX,2021-09-29,567.510009765625
+404746,LRCX,2021-09-30,569.1500244140625
+404747,LRCX,2021-10-01,569.72998046875
+404748,LRCX,2021-10-04,550.1400146484375
+404749,LRCX,2021-10-05,555.9000244140625
+404750,LRCX,2021-10-06,551.72998046875
+404751,LRCX,2021-10-07,555.8200073242188
+404752,LRCX,2021-10-08,550.1599731445312
+404753,LRCX,2021-10-11,552.4400024414062
+404754,LRCX,2021-10-12,546.780029296875
+404755,LRCX,2021-10-13,544.4099731445312
+404756,LRCX,2021-10-14,567.9299926757812
+404757,LRCX,2021-10-15,564.469970703125
+404758,LRCX,2021-10-18,568.7000122070312
+404759,LRCX,2021-10-19,570.8300170898438
+404760,LRCX,2021-10-20,565.5
+404761,LRCX,2021-10-21,555.4199829101562
+404762,LRCX,2021-10-22,556.739990234375
+404763,LRCX,2021-10-25,551.969970703125
+404764,LRCX,2021-10-26,548.9400024414062
+404765,LRCX,2021-10-27,553.6199951171875
+404766,LRCX,2021-10-28,565.9500122070312
+404767,LRCX,2021-10-29,563.5700073242188
+404768,LRCX,2021-11-01,572.760009765625
+404769,LRCX,2021-11-02,574.239990234375
+404770,LRCX,2021-11-03,581.4000244140625
+404771,LRCX,2021-11-04,598.72998046875
+404772,LRCX,2021-11-05,610.77001953125
+404773,LRCX,2021-11-08,609.0700073242188
+404774,LRCX,2021-11-09,621.9099731445312
+404775,LRCX,2021-11-10,605.780029296875
+404776,LRCX,2021-11-11,613.7000122070312
+404777,LRCX,2021-11-12,624.4199829101562
+404778,LRCX,2021-11-15,630.260009765625
+404779,LRCX,2021-11-16,634.260009765625
+404780,LRCX,2021-11-17,630.6300048828125
+404781,LRCX,2021-11-18,635.7999877929688
+404782,LRCX,2021-11-19,644.5
+404783,LRCX,2021-11-22,646.7000122070312
+404784,LRCX,2021-11-23,661.3200073242188
+404785,LRCX,2021-11-24,660.7899780273438
+404786,LRCX,2021-11-26,641.97998046875
+404787,LRCX,2021-11-29,680.5399780273438
+404788,LRCX,2021-11-30,679.8499755859375
+404789,LRCX,2021-12-01,693.530029296875
+404790,LRCX,2021-12-02,661.52001953125
+404791,LRCX,2021-12-03,661.469970703125
+404792,LRCX,2021-12-06,667.5599975585938
+404793,LRCX,2021-12-07,706.1500244140625
+404794,LRCX,2021-12-08,714.030029296875
+404795,LRCX,2021-12-09,699.3900146484375
+404796,LRCX,2021-12-10,705.9600219726562
+404797,LRCX,2021-12-13,684.969970703125
+404798,LRCX,2021-12-14,679.2100219726562
+404799,LRCX,2021-12-15,697.3099975585938
+404800,LRCX,2021-12-16,671.280029296875
+404801,LRCX,2021-12-17,669.1699829101562
+404802,LRCX,2021-12-20,661.0800170898438
+404803,LRCX,2021-12-21,683.0700073242188
+404804,LRCX,2021-12-22,691.219970703125
+404805,LRCX,2021-12-23,698.719970703125
+404806,LRCX,2021-12-27,723.4000244140625
+404807,LRCX,2021-12-28,716.0999755859375
+404808,LRCX,2021-12-29,726.75
+404809,LRCX,2021-12-30,718.3300170898438
+404810,LRCX,2021-12-31,719.1500244140625
+404811,LRCX,2022-01-03,725.4600219726562
+404812,LRCX,2022-01-04,712.0
+404813,LRCX,2022-01-05,691.8099975585938
+404814,LRCX,2022-01-06,701.9099731445312
+404815,LRCX,2022-01-07,669.2899780273438
+404816,LRCX,2022-01-10,664.2899780273438
+404817,LRCX,2022-01-11,673.2100219726562
+404818,LRCX,2022-01-12,686.3200073242188
+404819,LRCX,2022-01-13,686.77001953125
+404820,LRCX,2022-01-14,729.8200073242188
+404821,LRCX,2022-01-18,679.010009765625
+404822,LRCX,2022-01-19,642.72998046875
+404823,LRCX,2022-01-20,619.6699829101562
+404824,LRCX,2022-01-21,605.7899780273438
+404825,LRCX,2022-01-24,621.8200073242188
+404826,LRCX,2022-01-25,588.22998046875
+404827,LRCX,2022-01-26,596.6699829101562
+404828,LRCX,2022-01-27,555.2999877929688
+404829,LRCX,2022-01-28,561.1400146484375
+404830,LRCX,2022-01-31,589.9199829101562
+404831,LRCX,2022-02-01,589.469970703125
+404832,LRCX,2022-02-02,611.77001953125
+404833,LRCX,2022-02-03,588.760009765625
+404834,LRCX,2022-02-04,579.0700073242188
+404835,LRCX,2022-02-07,571.3699951171875
+404836,LRCX,2022-02-08,576.2899780273438
+404837,LRCX,2022-02-09,607.4400024414062
+404838,LRCX,2022-02-10,594.8699951171875
+404839,LRCX,2022-02-11,559.989990234375
+404840,LRCX,2022-02-14,558.25
+404841,LRCX,2022-02-15,593.8200073242188
+404842,LRCX,2022-02-16,591.469970703125
+404843,LRCX,2022-02-17,580.6099853515625
+404844,LRCX,2022-02-18,569.989990234375
+404845,LRCX,2022-02-22,559.719970703125
+404846,LRCX,2022-02-23,542.3900146484375
+404847,LRCX,2022-02-24,562.8800048828125
+404848,LRCX,2022-02-25,573.2000122070312
+404849,LRCX,2022-02-28,561.3499755859375
+404850,LRCX,2022-03-01,540.5700073242188
+404851,LRCX,2022-03-02,554.02001953125
+404852,LRCX,2022-03-03,543.510009765625
+404853,LRCX,2022-03-04,525.780029296875
+404854,LRCX,2022-03-07,489.1499938964844
+404855,LRCX,2022-03-08,490.3699951171875
+404856,LRCX,2022-03-09,517.3099975585938
+404857,LRCX,2022-03-10,497.0700073242188
+404858,LRCX,2022-03-11,483.3900146484375
+404859,LRCX,2022-03-14,469.0
+404860,LRCX,2022-03-15,484.7200012207031
+404861,LRCX,2022-03-16,514.489990234375
+404862,LRCX,2022-03-17,526.3200073242188
+404863,LRCX,2022-03-18,544.6400146484375
+404864,LRCX,2022-03-21,536.8599853515625
+404865,LRCX,2022-03-22,546.760009765625
+404866,LRCX,2022-03-23,530.989990234375
+404867,LRCX,2022-03-24,556.219970703125
+404868,LRCX,2022-03-25,554.8200073242188
+404869,LRCX,2022-03-28,557.3099975585938
+404870,LRCX,2022-03-29,568.9299926757812
+404871,LRCX,2022-03-30,548.5599975585938
+404872,LRCX,2022-03-31,537.6099853515625
+404873,LRCX,2022-04-01,525.4500122070312
+404874,LRCX,2022-04-04,535.5499877929688
+404875,LRCX,2022-04-05,503.6400146484375
+404876,LRCX,2022-04-06,498.1700134277344
+404877,LRCX,2022-04-07,503.3399963378906
+404878,LRCX,2022-04-08,491.6400146484375
+404879,LRCX,2022-04-11,475.760009765625
+404880,LRCX,2022-04-12,467.0
+404881,LRCX,2022-04-13,472.6099853515625
+404882,LRCX,2022-04-14,456.1600036621094
+404883,LRCX,2022-04-18,470.5499877929688
+404884,LRCX,2022-04-19,479.1900024414063
+404885,LRCX,2022-04-20,481.4500122070313
+404886,LRCX,2022-04-21,469.510009765625
+404887,LRCX,2022-04-22,463.1300048828125
+404888,LRCX,2022-04-25,476.4200134277344
+404889,LRCX,2022-04-26,457.2200012207031
+404890,LRCX,2022-04-27,456.7799987792969
+404891,LRCX,2022-04-28,484.489990234375
+404892,LRCX,2022-04-29,465.760009765625
+404893,LRCX,2022-05-02,479.3200073242188
+404894,LRCX,2022-05-03,485.3900146484375
+404895,LRCX,2022-05-04,505.9200134277344
+404896,LRCX,2022-05-05,481.3200073242188
+404897,LRCX,2022-05-06,478.2300109863281
+404898,LRCX,2022-05-09,447.1499938964844
+404899,LRCX,2022-05-10,459.1199951171875
+404900,LRCX,2022-05-11,447.2000122070313
+404901,LRCX,2022-05-12,460.4299926757813
+404902,LRCX,2022-05-13,491.9200134277344
+404903,LRCX,2022-05-16,482.4700012207031
+404904,LRCX,2022-05-17,512.27001953125
+404905,LRCX,2022-05-18,477.4800109863281
+404906,LRCX,2022-05-19,472.1300048828125
+404907,LRCX,2022-05-20,474.1199951171875
+404908,LRCX,2022-05-23,483.2999877929688
+404909,LRCX,2022-05-24,470.9700012207031
+404910,LRCX,2022-05-25,487.5799865722656
+404911,LRCX,2022-05-26,509.2099914550781
+404912,LRCX,2022-05-27,531.02001953125
+404913,LRCX,2022-05-31,520.030029296875
+404914,LRCX,2022-06-01,505.7900085449219
+404915,LRCX,2022-06-02,523.2999877929688
+404916,LRCX,2022-06-03,513.97998046875
+404917,LRCX,2022-06-06,516.260009765625
+404918,LRCX,2022-06-07,523.4400024414062
+404919,LRCX,2022-06-08,512.1300048828125
+404920,LRCX,2022-06-09,493.4500122070313
+404921,LRCX,2022-06-10,474.4100036621094
+404922,LRCX,2022-06-13,447.0799865722656
+404923,LRCX,2022-06-14,449.7699890136719
+404924,LRCX,2022-06-15,453.6400146484375
+404925,LRCX,2022-06-16,418.2999877929688
+404926,LRCX,2022-06-17,419.4599914550781
+404927,LRCX,2022-06-21,433.0400085449219
+404928,LRCX,2022-06-22,425.6300048828125
+404929,LRCX,2022-06-23,424.0799865722656
+404930,LRCX,2022-06-24,450.1900024414063
+404931,LRCX,2022-06-27,449.7900085449219
+404932,LRCX,2022-06-28,438.260009765625
+404933,LRCX,2022-06-29,427.0499877929688
+404934,LRCX,2022-06-30,426.1499938964844
+404935,LRCX,2022-07-01,394.8299865722656
+404936,LRCX,2022-07-05,388.7699890136719
+404937,LRCX,2022-07-06,391.6900024414063
+404938,LRCX,2022-07-07,414.8800048828125
+404939,LRCX,2022-07-08,415.1199951171875
+404940,LRCX,2022-07-11,402.4100036621094
+404941,LRCX,2022-07-12,405.8699951171875
+404942,LRCX,2022-07-13,412.010009765625
+404943,LRCX,2022-07-14,419.3200073242188
+404944,LRCX,2022-07-15,427.1300048828125
+404945,LRCX,2022-07-18,423.1600036621094
+404946,LRCX,2022-07-19,446.9400024414063
+404947,LRCX,2022-07-20,465.1000061035156
+404948,LRCX,2022-07-21,476.1300048828125
+404949,LRCX,2022-07-22,463.989990234375
+404950,LRCX,2022-07-25,457.4500122070313
+404951,LRCX,2022-07-26,447.2300109863281
+404952,LRCX,2022-07-27,467.6600036621094
+404953,LRCX,2022-07-28,484.9400024414063
+404954,LRCX,2022-07-29,500.510009765625
+404955,LRCX,2022-08-01,502.7999877929688
+404956,LRCX,2022-08-02,502.6499938964844
+404957,LRCX,2022-08-03,524.6900024414062
+404958,LRCX,2022-08-04,531.8499755859375
+404959,LRCX,2022-08-05,519.969970703125
+404960,LRCX,2022-08-08,509.5400085449219
+404961,LRCX,2022-08-09,469.3999938964844
+404962,LRCX,2022-08-10,494.9500122070313
+404963,LRCX,2022-08-11,497.4599914550781
+404964,LRCX,2022-08-12,518.5900268554688
+404965,LRCX,2022-08-15,517.2899780273438
+404966,LRCX,2022-08-16,510.3599853515625
+404967,LRCX,2022-08-17,497.55999755859375
+404968,LRCX,2022-08-18,503.1499938964844
+404969,LRCX,2022-08-19,476.7900085449219
+404970,LRCX,2022-08-22,457.5700073242188
+404971,LRCX,2022-08-23,463.9700012207031
+404972,LRCX,2022-08-24,463.010009765625
+404973,LRCX,2022-08-25,478.1900024414063
+404974,LRCX,2022-08-26,453.30999755859375
+404975,LRCX,2022-08-29,444.5400085449219
+404976,LRCX,2022-08-30,442.6799926757813
+404977,LRCX,2022-08-31,437.9100036621094
+404978,LRCX,2022-09-01,432.0400085449219
+404979,LRCX,2022-09-02,430.2099914550781
+404980,LRCX,2022-09-06,426.760009765625
+404981,LRCX,2022-09-07,432.0
+404982,LRCX,2022-09-08,439.1600036621094
+404983,LRCX,2022-09-09,450.7799987792969
+404984,LRCX,2022-09-12,447.2999877929688
+404985,LRCX,2022-09-13,420.4800109863281
+404986,LRCX,2022-09-14,421.760009765625
+404987,LRCX,2022-09-15,413.4400024414063
+404988,LRCX,2022-09-16,409.2200012207031
+404989,LRCX,2022-09-19,409.2200012207031
+404990,LRCX,2022-09-20,403.3999938964844
+404991,LRCX,2022-09-21,398.6499938964844
+404992,LRCX,2022-09-22,386.8299865722656
+404993,LRCX,2022-09-23,380.55999755859375
+404994,LRCX,2022-09-26,371.4400024414063
+404995,LRCX,2022-09-27,376.7000122070313
+404996,LRCX,2022-09-28,381.6499938964844
+404997,LRCX,2022-09-29,370.5499877929688
+404998,LRCX,2022-09-30,366.0
+404999,LRCX,2022-10-03,389.6799926757813
+405000,LRCX,2022-10-04,400.6300048828125
+405001,LRCX,2022-10-05,399.9100036621094
+405002,LRCX,2022-10-06,397.6000061035156
+405003,LRCX,2022-10-07,374.8399963378906
+405004,LRCX,2022-10-10,350.7200012207031
+405005,LRCX,2022-10-11,327.04998779296875
+405006,LRCX,2022-10-12,323.9800109863281
+405007,LRCX,2022-10-13,340.6099853515625
+405008,LRCX,2022-10-14,314.95001220703125
+405009,LRCX,2022-10-17,315.4200134277344
+405010,LRCX,2022-10-18,322.0599975585937
+405011,LRCX,2022-10-19,330.0799865722656
+405012,LRCX,2022-10-20,355.8699951171875
+405013,LRCX,2022-10-21,369.2900085449219
+405014,LRCX,2022-10-24,373.9599914550781
+405015,LRCX,2022-10-25,379.8599853515625
+405016,LRCX,2022-10-26,385.6000061035156
+405017,LRCX,2022-10-27,389.1099853515625
+405018,LRCX,2022-10-28,405.5899963378906
+405019,LRCX,2022-10-31,404.7799987792969
+405020,LRCX,2022-11-01,412.7099914550781
+405021,LRCX,2022-11-02,395.5199890136719
+405022,LRCX,2022-11-03,393.4200134277344
+405023,LRCX,2022-11-04,419.5400085449219
+405024,LRCX,2022-11-07,434.9700012207031
+405025,LRCX,2022-11-08,444.8599853515625
+405026,LRCX,2022-11-09,432.739990234375
+405027,LRCX,2022-11-10,485.4100036621094
+405028,LRCX,2022-11-11,500.8200073242188
+405029,LRCX,2022-11-14,480.7000122070313
+405030,LRCX,2022-11-15,490.739990234375
+405031,LRCX,2022-11-16,455.3800048828125
+405032,LRCX,2022-11-17,461.1600036621094
+405033,LRCX,2022-11-18,456.7000122070313
+405034,LRCX,2022-11-21,450.1499938964844
+405035,LRCX,2022-11-22,455.6199951171875
+405036,LRCX,2022-11-23,461.3999938964844
+405037,LRCX,2022-11-25,453.25
+405038,LRCX,2022-11-28,443.2300109863281
+405039,LRCX,2022-11-29,442.0499877929688
+405040,LRCX,2022-11-30,472.3800048828125
+405041,LRCX,2022-12-01,463.1400146484375
+405042,LRCX,2022-12-02,457.6700134277344
+405043,LRCX,2022-12-05,452.6000061035156
+405044,LRCX,2022-12-06,443.0899963378906
+405045,LRCX,2022-12-07,444.2799987792969
+405046,LRCX,2022-12-08,455.0
+405047,LRCX,2022-12-09,450.2000122070313
+405048,LRCX,2022-12-12,464.2999877929688
+405049,LRCX,2022-12-13,475.9400024414063
+405050,LRCX,2022-12-14,468.239990234375
+405051,LRCX,2022-12-15,446.05999755859375
+405052,LRCX,2022-12-16,443.9200134277344
+405053,LRCX,2022-12-19,438.6900024414063
+405054,LRCX,2022-12-20,437.3599853515625
+405055,LRCX,2022-12-21,447.8699951171875
+405056,LRCX,2022-12-22,409.1099853515625
+405057,LRCX,2022-12-23,412.1199951171875
+405058,LRCX,2022-12-27,405.4599914550781
+405059,LRCX,2022-12-28,402.7999877929688
+405060,LRCX,2022-12-29,420.6099853515625
+405061,LRCX,2022-12-30,420.2999877929688
+405062,LRCX,2023-01-03,414.2999877929688
+405063,LRCX,2023-01-04,422.4599914550781
+405064,LRCX,2023-01-05,417.05999755859375
+405065,LRCX,2023-01-06,445.2699890136719
+405066,LRCX,2023-01-09,452.4299926757813
+405067,LRCX,2023-01-10,458.6099853515625
+405068,LRCX,2023-01-11,464.2999877929688
+405069,LRCX,2023-01-12,470.0400085449219
+405070,LRCX,2023-01-13,473.6700134277344
+405071,LRCX,2023-01-17,470.989990234375
+405072,LRCX,2023-01-18,466.8900146484375
+405073,LRCX,2023-01-19,453.8900146484375
+405074,LRCX,2023-01-20,472.5
+405075,LRCX,2023-01-23,490.7799987792969
+405076,LRCX,2023-01-24,487.5
+405077,LRCX,2023-01-25,488.3999938964844
+405078,LRCX,2023-01-26,497.75
+405079,LRCX,2023-01-27,482.8800048828125
+405080,LRCX,2023-01-30,478.6300048828125
+405081,LRCX,2023-01-31,500.1000061035156
+405082,LRCX,2023-02-01,530.260009765625
+405083,LRCX,2023-02-02,541.0399780273438
+405084,LRCX,2023-02-03,529.25
+405085,LRCX,2023-02-06,520.9500122070312
+405086,LRCX,2023-02-07,533.239990234375
+405087,LRCX,2023-02-08,517.9099731445312
+405088,LRCX,2023-02-09,515.52001953125
+405089,LRCX,2023-02-10,505.0
+405090,LRCX,2023-02-13,510.2900085449219
+405091,LRCX,2023-02-14,516.2100219726562
+405092,LRCX,2023-02-15,520.2899780273438
+405093,LRCX,2023-02-16,501.3299865722656
+405094,LRCX,2023-02-17,495.6600036621094
+405095,LRCX,2023-02-21,478.2900085449219
+405096,LRCX,2023-02-22,477.239990234375
+405097,LRCX,2023-02-23,485.3800048828125
+405098,LRCX,2023-02-24,478.6099853515625
+405099,LRCX,2023-02-27,482.7099914550781
+405100,LRCX,2023-02-28,486.010009765625
+405101,LRCX,2023-03-01,490.9200134277344
+405102,LRCX,2023-03-02,489.9800109863281
+405103,LRCX,2023-03-03,491.6499938964844
+405104,LRCX,2023-03-06,485.2200012207031
+405105,LRCX,2023-03-07,479.6600036621094
+405106,LRCX,2023-03-08,493.3999938964844
+405107,LRCX,2023-03-09,490.2799987792969
+405108,LRCX,2023-03-10,478.8200073242188
+405109,LRCX,2023-03-13,477.0
+405110,LRCX,2023-03-14,493.9800109863281
+405111,LRCX,2023-03-15,487.0499877929688
+405112,LRCX,2023-03-16,515.1900024414062
+405113,LRCX,2023-03-17,508.3599853515625
+405114,LRCX,2023-03-20,513.2899780273438
+405115,LRCX,2023-03-21,507.3599853515625
+405116,LRCX,2023-03-22,506.2999877929688
+405117,LRCX,2023-03-23,523.5900268554688
+405118,LRCX,2023-03-24,502.05999755859375
+405119,LRCX,2023-03-27,495.7699890136719
+405120,LRCX,2023-03-28,485.0799865722656
+405121,LRCX,2023-03-29,515.75
+405122,LRCX,2023-03-30,531.3599853515625
+405123,LRCX,2023-03-31,530.1199951171875
+405124,LRCX,2023-04-03,521.510009765625
+405125,LRCX,2023-04-04,504.2900085449219
+405126,LRCX,2023-04-05,493.4800109863281
+405127,LRCX,2023-04-06,493.7900085449219
+405128,LRCX,2023-04-10,507.4599914550781
+405129,LRCX,2023-04-11,507.510009765625
+405130,LRCX,2023-04-12,497.0700073242188
+405131,LRCX,2023-04-13,498.3500061035156
+405132,LRCX,2023-04-14,500.8399963378906
+405133,LRCX,2023-04-17,492.6600036621094
+405134,LRCX,2023-04-18,495.3699951171875
+405135,LRCX,2023-04-19,491.0199890136719
+405136,LRCX,2023-04-20,526.52001953125
+405137,LRCX,2023-04-21,517.1900024414062
+405138,LRCX,2023-04-24,514.3800048828125
+405139,LRCX,2023-04-25,499.7200012207031
+405140,LRCX,2023-04-26,497.3999938964844
+405141,LRCX,2023-04-27,518.8900146484375
+405142,LRCX,2023-04-28,524.0800170898438
+405143,LRCX,2023-05-01,523.8300170898438
+405144,LRCX,2023-05-02,521.8800048828125
+405145,LRCX,2023-05-03,514.5499877929688
+405146,LRCX,2023-05-04,512.239990234375
+405147,LRCX,2023-05-05,529.760009765625
+405148,LRCX,2023-05-08,526.7899780273438
+405149,LRCX,2023-05-09,515.77001953125
+405150,LRCX,2023-05-10,527.2999877929688
+405151,LRCX,2023-05-11,527.47998046875
+405152,LRCX,2023-05-12,527.0999755859375
+405153,LOW,1980-03-17,0.4648439884185791
+405154,LOW,1980-03-18,0.453125
+405155,LOW,1980-03-19,0.453125
+405156,LOW,1980-03-20,0.453125
+405157,LOW,1980-03-21,0.4453130066394806
+405158,LOW,1980-03-24,0.421875
+405159,LOW,1980-03-25,0.4296880066394806
+405160,LOW,1980-03-26,0.4296880066394806
+405161,LOW,1980-03-27,0.4257810115814209
+405162,LOW,1980-03-28,0.4179689884185791
+405163,LOW,1980-03-31,0.4296880066394806
+405164,LOW,1980-04-01,0.4453130066394806
+405165,LOW,1980-04-02,0.4609380066394806
+405166,LOW,1980-04-03,0.46875
+405167,LOW,1980-04-07,0.4765630066394806
+405168,LOW,1980-04-08,0.46875
+405169,LOW,1980-04-09,0.4726560115814209
+405170,LOW,1980-04-10,0.4921880066394806
+405171,LOW,1980-04-11,0.4960939884185791
+405172,LOW,1980-04-14,0.4921880066394806
+405173,LOW,1980-04-15,0.4882810115814209
+405174,LOW,1980-04-16,0.484375
+405175,LOW,1980-04-17,0.46875
+405176,LOW,1980-04-18,0.4609380066394806
+405177,LOW,1980-04-21,0.4375
+405178,LOW,1980-04-22,0.4414060115814209
+405179,LOW,1980-04-23,0.4453130066394806
+405180,LOW,1980-04-24,0.4453130066394806
+405181,LOW,1980-04-25,0.4492189884185791
+405182,LOW,1980-04-28,0.4648439884185791
+405183,LOW,1980-04-29,0.4648439884185791
+405184,LOW,1980-04-30,0.46875
+405185,LOW,1980-05-01,0.4765630066394806
+405186,LOW,1980-05-02,0.515625
+405187,LOW,1980-05-05,0.5078129768371582
+405188,LOW,1980-05-06,0.5
+405189,LOW,1980-05-07,0.5117189884185791
+405190,LOW,1980-05-08,0.5039060115814209
+405191,LOW,1980-05-09,0.515625
+405192,LOW,1980-05-12,0.5039060115814209
+405193,LOW,1980-05-13,0.5117189884185791
+405194,LOW,1980-05-14,0.515625
+405195,LOW,1980-05-15,0.5195310115814209
+405196,LOW,1980-05-16,0.515625
+405197,LOW,1980-05-19,0.5117189884185791
+405198,LOW,1980-05-20,0.5117189884185791
+405199,LOW,1980-05-21,0.5273439884185791
+405200,LOW,1980-05-22,0.515625
+405201,LOW,1980-05-23,0.5234379768371582
+405202,LOW,1980-05-27,0.546875
+405203,LOW,1980-05-28,0.5351560115814209
+405204,LOW,1980-05-29,0.53125
+405205,LOW,1980-05-30,0.5273439884185791
+405206,LOW,1980-06-02,0.5234379768371582
+405207,LOW,1980-06-03,0.5195310115814209
+405208,LOW,1980-06-04,0.5195310115814209
+405209,LOW,1980-06-05,0.5273439884185791
+405210,LOW,1980-06-06,0.53125
+405211,LOW,1980-06-09,0.5234379768371582
+405212,LOW,1980-06-10,0.53125
+405213,LOW,1980-06-11,0.5351560115814209
+405214,LOW,1980-06-12,0.5195310115814209
+405215,LOW,1980-06-13,0.5234379768371582
+405216,LOW,1980-06-16,0.5234379768371582
+405217,LOW,1980-06-17,0.5273439884185791
+405218,LOW,1980-06-18,0.546875
+405219,LOW,1980-06-19,0.53125
+405220,LOW,1980-06-20,0.5273439884185791
+405221,LOW,1980-06-23,0.5273439884185791
+405222,LOW,1980-06-24,0.5390629768371582
+405223,LOW,1980-06-25,0.5664060115814209
+405224,LOW,1980-06-26,0.5703129768371582
+405225,LOW,1980-06-27,0.5703129768371582
+405226,LOW,1980-06-30,0.5625
+405227,LOW,1980-07-01,0.5703129768371582
+405228,LOW,1980-07-02,0.5664060115814209
+405229,LOW,1980-07-03,0.5585939884185791
+405230,LOW,1980-07-07,0.5742189884185791
+405231,LOW,1980-07-08,0.5703129768371582
+405232,LOW,1980-07-09,0.6171879768371582
+405233,LOW,1980-07-10,0.6132810115814209
+405234,LOW,1980-07-11,0.6054689884185791
+405235,LOW,1980-07-14,0.6328129768371582
+405236,LOW,1980-07-15,0.6210939884185791
+405237,LOW,1980-07-16,0.6367189884185791
+405238,LOW,1980-07-17,0.6445310115814209
+405239,LOW,1980-07-18,0.6640629768371582
+405240,LOW,1980-07-21,0.6992189884185791
+405241,LOW,1980-07-22,0.71875
+405242,LOW,1980-07-23,0.7265629768371582
+405243,LOW,1980-07-24,0.71875
+405244,LOW,1980-07-25,0.7109379768371582
+405245,LOW,1980-07-28,0.7304689884185791
+405246,LOW,1980-07-29,0.7226560115814209
+405247,LOW,1980-07-30,0.7109379768371582
+405248,LOW,1980-07-31,0.7148439884185791
+405249,LOW,1980-08-01,0.7304689884185791
+405250,LOW,1980-08-04,0.7226560115814209
+405251,LOW,1980-08-05,0.7226560115814209
+405252,LOW,1980-08-06,0.7265629768371582
+405253,LOW,1980-08-07,0.7382810115814209
+405254,LOW,1980-08-08,0.734375
+405255,LOW,1980-08-11,0.734375
+405256,LOW,1980-08-12,0.7460939884185791
+405257,LOW,1980-08-13,0.7460939884185791
+405258,LOW,1980-08-14,0.7421879768371582
+405259,LOW,1980-08-15,0.71875
+405260,LOW,1980-08-18,0.7070310115814209
+405261,LOW,1980-08-19,0.6757810115814209
+405262,LOW,1980-08-20,0.6640629768371582
+405263,LOW,1980-08-21,0.6757810115814209
+405264,LOW,1980-08-22,0.6953129768371582
+405265,LOW,1980-08-25,0.6914060115814209
+405266,LOW,1980-08-26,0.6953129768371582
+405267,LOW,1980-08-27,0.6875
+405268,LOW,1980-08-28,0.6875
+405269,LOW,1980-08-29,0.6796879768371582
+405270,LOW,1980-09-02,0.6679689884185791
+405271,LOW,1980-09-03,0.6796879768371582
+405272,LOW,1980-09-04,0.671875
+405273,LOW,1980-09-05,0.6640629768371582
+405274,LOW,1980-09-08,0.6523439884185791
+405275,LOW,1980-09-09,0.65625
+405276,LOW,1980-09-10,0.6484379768371582
+405277,LOW,1980-09-11,0.65625
+405278,LOW,1980-09-12,0.65625
+405279,LOW,1980-09-15,0.65625
+405280,LOW,1980-09-16,0.65625
+405281,LOW,1980-09-17,0.6953129768371582
+405282,LOW,1980-09-18,0.7148439884185791
+405283,LOW,1980-09-19,0.7304689884185791
+405284,LOW,1980-09-22,0.7265629768371582
+405285,LOW,1980-09-23,0.7617189884185791
+405286,LOW,1980-09-24,0.7617189884185791
+405287,LOW,1980-09-25,0.75
+405288,LOW,1980-09-26,0.734375
+405289,LOW,1980-09-29,0.7070310115814209
+405290,LOW,1980-09-30,0.703125
+405291,LOW,1980-10-01,0.6953129768371582
+405292,LOW,1980-10-02,0.703125
+405293,LOW,1980-10-03,0.6835939884185791
+405294,LOW,1980-10-06,0.703125
+405295,LOW,1980-10-07,0.71875
+405296,LOW,1980-10-08,0.7265629768371582
+405297,LOW,1980-10-09,0.71875
+405298,LOW,1980-10-10,0.703125
+405299,LOW,1980-10-13,0.703125
+405300,LOW,1980-10-14,0.7109379768371582
+405301,LOW,1980-10-15,0.7226560115814209
+405302,LOW,1980-10-16,0.7109379768371582
+405303,LOW,1980-10-17,0.703125
+405304,LOW,1980-10-20,0.6992189884185791
+405305,LOW,1980-10-21,0.6914060115814209
+405306,LOW,1980-10-22,0.6835939884185791
+405307,LOW,1980-10-23,0.671875
+405308,LOW,1980-10-24,0.6679689884185791
+405309,LOW,1980-10-27,0.65625
+405310,LOW,1980-10-28,0.6328129768371582
+405311,LOW,1980-10-29,0.640625
+405312,LOW,1980-10-30,0.6328129768371582
+405313,LOW,1980-10-31,0.625
+405314,LOW,1980-11-03,0.6171879768371582
+405315,LOW,1980-11-05,0.6328129768371582
+405316,LOW,1980-11-06,0.6210939884185791
+405317,LOW,1980-11-07,0.6171879768371582
+405318,LOW,1980-11-10,0.6171879768371582
+405319,LOW,1980-11-11,0.6328129768371582
+405320,LOW,1980-11-12,0.6328129768371582
+405321,LOW,1980-11-13,0.6328129768371582
+405322,LOW,1980-11-14,0.6367189884185791
+405323,LOW,1980-11-17,0.6328129768371582
+405324,LOW,1980-11-18,0.6484379768371582
+405325,LOW,1980-11-19,0.6484379768371582
+405326,LOW,1980-11-20,0.6679689884185791
+405327,LOW,1980-11-21,0.6757810115814209
+405328,LOW,1980-11-24,0.65625
+405329,LOW,1980-11-25,0.65625
+405330,LOW,1980-11-26,0.6796879768371582
+405331,LOW,1980-11-28,0.6757810115814209
+405332,LOW,1980-12-01,0.6640629768371582
+405333,LOW,1980-12-02,0.6445310115814209
+405334,LOW,1980-12-03,0.640625
+405335,LOW,1980-12-04,0.65625
+405336,LOW,1980-12-05,0.6484379768371582
+405337,LOW,1980-12-08,0.625
+405338,LOW,1980-12-09,0.6132810115814209
+405339,LOW,1980-12-10,0.6015629768371582
+405340,LOW,1980-12-11,0.5507810115814209
+405341,LOW,1980-12-12,0.5820310115814209
+405342,LOW,1980-12-15,0.5859379768371582
+405343,LOW,1980-12-16,0.578125
+405344,LOW,1980-12-17,0.5859379768371582
+405345,LOW,1980-12-18,0.59375
+405346,LOW,1980-12-19,0.5742189884185791
+405347,LOW,1980-12-22,0.5820310115814209
+405348,LOW,1980-12-23,0.609375
+405349,LOW,1980-12-24,0.609375
+405350,LOW,1980-12-26,0.6171879768371582
+405351,LOW,1980-12-29,0.6015629768371582
+405352,LOW,1980-12-30,0.59375
+405353,LOW,1980-12-31,0.5898439884185791
+405354,LOW,1981-01-02,0.6015629768371582
+405355,LOW,1981-01-05,0.6054689884185791
+405356,LOW,1981-01-06,0.625
+405357,LOW,1981-01-07,0.6328129768371582
+405358,LOW,1981-01-08,0.640625
+405359,LOW,1981-01-09,0.65625
+405360,LOW,1981-01-12,0.6796879768371582
+405361,LOW,1981-01-13,0.6523439884185791
+405362,LOW,1981-01-14,0.640625
+405363,LOW,1981-01-15,0.6484379768371582
+405364,LOW,1981-01-16,0.640625
+405365,LOW,1981-01-19,0.640625
+405366,LOW,1981-01-20,0.6367189884185791
+405367,LOW,1981-01-21,0.6171879768371582
+405368,LOW,1981-01-22,0.625
+405369,LOW,1981-01-23,0.625
+405370,LOW,1981-01-26,0.609375
+405371,LOW,1981-01-27,0.6132810115814209
+405372,LOW,1981-01-28,0.6210939884185791
+405373,LOW,1981-01-29,0.6171879768371582
+405374,LOW,1981-01-30,0.625
+405375,LOW,1981-02-02,0.6210939884185791
+405376,LOW,1981-02-03,0.6171879768371582
+405377,LOW,1981-02-04,0.6289060115814209
+405378,LOW,1981-02-05,0.625
+405379,LOW,1981-02-06,0.6445310115814209
+405380,LOW,1981-02-09,0.6484379768371582
+405381,LOW,1981-02-10,0.6445310115814209
+405382,LOW,1981-02-11,0.6484379768371582
+405383,LOW,1981-02-12,0.65625
+405384,LOW,1981-02-13,0.6601560115814209
+405385,LOW,1981-02-17,0.6640629768371582
+405386,LOW,1981-02-18,0.6679689884185791
+405387,LOW,1981-02-19,0.6835939884185791
+405388,LOW,1981-02-20,0.6757810115814209
+405389,LOW,1981-02-23,0.6796879768371582
+405390,LOW,1981-02-24,0.6953129768371582
+405391,LOW,1981-02-25,0.703125
+405392,LOW,1981-02-26,0.71875
+405393,LOW,1981-02-27,0.7578129768371582
+405394,LOW,1981-03-02,0.7578129768371582
+405395,LOW,1981-03-03,0.7617189884185791
+405396,LOW,1981-03-04,0.75
+405397,LOW,1981-03-05,0.7265629768371582
+405398,LOW,1981-03-06,0.7148439884185791
+405399,LOW,1981-03-09,0.7109379768371582
+405400,LOW,1981-03-10,0.6992189884185791
+405401,LOW,1981-03-11,0.703125
+405402,LOW,1981-03-12,0.71875
+405403,LOW,1981-03-13,0.71875
+405404,LOW,1981-03-16,0.71875
+405405,LOW,1981-03-17,0.7382810115814209
+405406,LOW,1981-03-18,0.7421879768371582
+405407,LOW,1981-03-19,0.7851560115814209
+405408,LOW,1981-03-20,0.7890629768371582
+405409,LOW,1981-03-23,0.7890629768371582
+405410,LOW,1981-03-24,0.7851560115814209
+405411,LOW,1981-03-25,0.7734379768371582
+405412,LOW,1981-03-26,0.7734379768371582
+405413,LOW,1981-03-27,0.765625
+405414,LOW,1981-03-30,0.765625
+405415,LOW,1981-03-31,0.7617189884185791
+405416,LOW,1981-04-01,0.7617189884185791
+405417,LOW,1981-04-02,0.765625
+405418,LOW,1981-04-03,0.765625
+405419,LOW,1981-04-06,0.765625
+405420,LOW,1981-04-07,0.765625
+405421,LOW,1981-04-08,0.7695310115814209
+405422,LOW,1981-04-09,0.7734379768371582
+405423,LOW,1981-04-10,0.7890629768371582
+405424,LOW,1981-04-13,0.7929689884185791
+405425,LOW,1981-04-14,0.8007810115814209
+405426,LOW,1981-04-15,0.8164060115814209
+405427,LOW,1981-04-16,0.8242189884185791
+405428,LOW,1981-04-20,0.8164060115814209
+405429,LOW,1981-04-21,0.8164060115814209
+405430,LOW,1981-04-22,0.8007810115814209
+405431,LOW,1981-04-23,0.8007810115814209
+405432,LOW,1981-04-24,0.8203129768371582
+405433,LOW,1981-04-27,0.8320310115814209
+405434,LOW,1981-04-28,0.8632810115814209
+405435,LOW,1981-04-29,0.875
+405436,LOW,1981-04-30,0.8710939884185791
+405437,LOW,1981-05-01,0.875
+405438,LOW,1981-05-04,0.8632810115814209
+405439,LOW,1981-05-05,0.8515629768371582
+405440,LOW,1981-05-06,0.8476560115814209
+405441,LOW,1981-05-07,0.8320310115814209
+405442,LOW,1981-05-08,0.8125
+405443,LOW,1981-05-11,0.8046879768371582
+405444,LOW,1981-05-12,0.78125
+405445,LOW,1981-05-13,0.7890629768371582
+405446,LOW,1981-05-14,0.796875
+405447,LOW,1981-05-15,0.8085939884185791
+405448,LOW,1981-05-18,0.8125
+405449,LOW,1981-05-19,0.796875
+405450,LOW,1981-05-20,0.7890629768371582
+405451,LOW,1981-05-21,0.796875
+405452,LOW,1981-05-22,0.7929689884185791
+405453,LOW,1981-05-26,0.7851560115814209
+405454,LOW,1981-05-27,0.8007810115814209
+405455,LOW,1981-05-28,0.796875
+405456,LOW,1981-05-29,0.7929689884185791
+405457,LOW,1981-06-01,0.7890629768371582
+405458,LOW,1981-06-02,0.78125
+405459,LOW,1981-06-03,0.7695310115814209
+405460,LOW,1981-06-04,0.7578129768371582
+405461,LOW,1981-06-05,0.75
+405462,LOW,1981-06-08,0.734375
+405463,LOW,1981-06-09,0.75
+405464,LOW,1981-06-10,0.7382810115814209
+405465,LOW,1981-06-11,0.7421879768371582
+405466,LOW,1981-06-12,0.7890629768371582
+405467,LOW,1981-06-15,0.8046879768371582
+405468,LOW,1981-06-16,0.8242189884185791
+405469,LOW,1981-06-17,0.8398439884185791
+405470,LOW,1981-06-18,0.8359379768371582
+405471,LOW,1981-06-19,0.8203129768371582
+405472,LOW,1981-06-22,0.8398439884185791
+405473,LOW,1981-06-23,0.875
+405474,LOW,1981-06-24,0.8671879768371582
+405475,LOW,1981-06-25,0.859375
+405476,LOW,1981-06-26,0.8632810115814209
+405477,LOW,1981-06-29,0.84375
+405478,LOW,1981-06-30,0.8359379768371582
+405479,LOW,1981-07-01,0.84375
+405480,LOW,1981-07-02,0.8476560115814209
+405481,LOW,1981-07-06,0.8554689884185791
+405482,LOW,1981-07-07,0.8515629768371582
+405483,LOW,1981-07-08,0.8632810115814209
+405484,LOW,1981-07-09,0.8632810115814209
+405485,LOW,1981-07-10,0.8671879768371582
+405486,LOW,1981-07-13,0.8515629768371582
+405487,LOW,1981-07-14,0.8476560115814209
+405488,LOW,1981-07-15,0.84375
+405489,LOW,1981-07-16,0.8203129768371582
+405490,LOW,1981-07-17,0.8085939884185791
+405491,LOW,1981-07-20,0.7890629768371582
+405492,LOW,1981-07-21,0.78125
+405493,LOW,1981-07-22,0.7773439884185791
+405494,LOW,1981-07-23,0.7773439884185791
+405495,LOW,1981-07-24,0.7734379768371582
+405496,LOW,1981-07-27,0.78125
+405497,LOW,1981-07-28,0.78125
+405498,LOW,1981-07-29,0.7851560115814209
+405499,LOW,1981-07-30,0.7695310115814209
+405500,LOW,1981-07-31,0.7773439884185791
+405501,LOW,1981-08-03,0.7734379768371582
+405502,LOW,1981-08-04,0.765625
+405503,LOW,1981-08-05,0.765625
+405504,LOW,1981-08-06,0.765625
+405505,LOW,1981-08-07,0.765625
+405506,LOW,1981-08-10,0.765625
+405507,LOW,1981-08-11,0.75
+405508,LOW,1981-08-12,0.7304689884185791
+405509,LOW,1981-08-13,0.71875
+405510,LOW,1981-08-14,0.7265629768371582
+405511,LOW,1981-08-17,0.734375
+405512,LOW,1981-08-18,0.7421879768371582
+405513,LOW,1981-08-19,0.7265629768371582
+405514,LOW,1981-08-20,0.71875
+405515,LOW,1981-08-21,0.7070310115814209
+405516,LOW,1981-08-24,0.6914060115814209
+405517,LOW,1981-08-25,0.671875
+405518,LOW,1981-08-26,0.671875
+405519,LOW,1981-08-27,0.6601560115814209
+405520,LOW,1981-08-28,0.6484379768371582
+405521,LOW,1981-08-31,0.65625
+405522,LOW,1981-09-01,0.6601560115814209
+405523,LOW,1981-09-02,0.65625
+405524,LOW,1981-09-03,0.6484379768371582
+405525,LOW,1981-09-04,0.6484379768371582
+405526,LOW,1981-09-08,0.6367189884185791
+405527,LOW,1981-09-09,0.625
+405528,LOW,1981-09-10,0.625
+405529,LOW,1981-09-11,0.6289060115814209
+405530,LOW,1981-09-14,0.6210939884185791
+405531,LOW,1981-09-15,0.6289060115814209
+405532,LOW,1981-09-16,0.625
+405533,LOW,1981-09-17,0.6171879768371582
+405534,LOW,1981-09-18,0.6132810115814209
+405535,LOW,1981-09-21,0.59375
+405536,LOW,1981-09-22,0.59375
+405537,LOW,1981-09-23,0.6015629768371582
+405538,LOW,1981-09-24,0.6015629768371582
+405539,LOW,1981-09-25,0.5976560115814209
+405540,LOW,1981-09-28,0.59375
+405541,LOW,1981-09-29,0.5976560115814209
+405542,LOW,1981-09-30,0.609375
+405543,LOW,1981-10-01,0.609375
+405544,LOW,1981-10-02,0.609375
+405545,LOW,1981-10-05,0.5976560115814209
+405546,LOW,1981-10-06,0.5976560115814209
+405547,LOW,1981-10-07,0.59375
+405548,LOW,1981-10-08,0.6015629768371582
+405549,LOW,1981-10-09,0.609375
+405550,LOW,1981-10-12,0.625
+405551,LOW,1981-10-13,0.6210939884185791
+405552,LOW,1981-10-14,0.625
+405553,LOW,1981-10-15,0.6367189884185791
+405554,LOW,1981-10-16,0.6210939884185791
+405555,LOW,1981-10-19,0.625
+405556,LOW,1981-10-20,0.640625
+405557,LOW,1981-10-21,0.6328129768371582
+405558,LOW,1981-10-22,0.640625
+405559,LOW,1981-10-23,0.6328129768371582
+405560,LOW,1981-10-26,0.6328129768371582
+405561,LOW,1981-10-27,0.6328129768371582
+405562,LOW,1981-10-28,0.6328129768371582
+405563,LOW,1981-10-29,0.6171879768371582
+405564,LOW,1981-10-30,0.6210939884185791
+405565,LOW,1981-11-02,0.421875
+405566,LOW,1981-11-03,0.4140630066394806
+405567,LOW,1981-11-04,0.3984380066394806
+405568,LOW,1981-11-05,0.359375
+405569,LOW,1981-11-06,0.3671880066394806
+405570,LOW,1981-11-09,0.3515630066394806
+405571,LOW,1981-11-10,0.3515630066394806
+405572,LOW,1981-11-11,0.3515630066394806
+405573,LOW,1981-11-12,0.359375
+405574,LOW,1981-11-13,0.359375
+405575,LOW,1981-11-16,0.3554689884185791
+405576,LOW,1981-11-17,0.3554689884185791
+405577,LOW,1981-11-18,0.359375
+405578,LOW,1981-11-19,0.3476560115814209
+405579,LOW,1981-11-20,0.3515630066394806
+405580,LOW,1981-11-23,0.3320310115814209
+405581,LOW,1981-11-24,0.3398439884185791
+405582,LOW,1981-11-25,0.3828130066394806
+405583,LOW,1981-11-27,0.3671880066394806
+405584,LOW,1981-11-30,0.3828130066394806
+405585,LOW,1981-12-01,0.3789060115814209
+405586,LOW,1981-12-02,0.390625
+405587,LOW,1981-12-03,0.3867189884185791
+405588,LOW,1981-12-04,0.3945310115814209
+405589,LOW,1981-12-07,0.3789060115814209
+405590,LOW,1981-12-08,0.3789060115814209
+405591,LOW,1981-12-09,0.3789060115814209
+405592,LOW,1981-12-10,0.3710939884185791
+405593,LOW,1981-12-11,0.3671880066394806
+405594,LOW,1981-12-14,0.359375
+405595,LOW,1981-12-15,0.3710939884185791
+405596,LOW,1981-12-16,0.3789060115814209
+405597,LOW,1981-12-17,0.390625
+405598,LOW,1981-12-18,0.40625
+405599,LOW,1981-12-21,0.3984380066394806
+405600,LOW,1981-12-22,0.40625
+405601,LOW,1981-12-23,0.4179689884185791
+405602,LOW,1981-12-24,0.4101560115814209
+405603,LOW,1981-12-28,0.3984380066394806
+405604,LOW,1981-12-29,0.40625
+405605,LOW,1981-12-30,0.40625
+405606,LOW,1981-12-31,0.3984380066394806
+405607,LOW,1982-01-04,0.4023439884185791
+405608,LOW,1982-01-05,0.4023439884185791
+405609,LOW,1982-01-06,0.390625
+405610,LOW,1982-01-07,0.4023439884185791
+405611,LOW,1982-01-08,0.390625
+405612,LOW,1982-01-11,0.390625
+405613,LOW,1982-01-12,0.3710939884185791
+405614,LOW,1982-01-13,0.3710939884185791
+405615,LOW,1982-01-14,0.3828130066394806
+405616,LOW,1982-01-15,0.3789060115814209
+405617,LOW,1982-01-18,0.3945310115814209
+405618,LOW,1982-01-19,0.3984380066394806
+405619,LOW,1982-01-20,0.3945310115814209
+405620,LOW,1982-01-21,0.4023439884185791
+405621,LOW,1982-01-22,0.4023439884185791
+405622,LOW,1982-01-25,0.40625
+405623,LOW,1982-01-26,0.4140630066394806
+405624,LOW,1982-01-27,0.4140630066394806
+405625,LOW,1982-01-28,0.421875
+405626,LOW,1982-01-29,0.4375
+405627,LOW,1982-02-01,0.4335939884185791
+405628,LOW,1982-02-02,0.4375
+405629,LOW,1982-02-03,0.4296880066394806
+405630,LOW,1982-02-04,0.4453130066394806
+405631,LOW,1982-02-05,0.4453130066394806
+405632,LOW,1982-02-08,0.4375
+405633,LOW,1982-02-09,0.421875
+405634,LOW,1982-02-10,0.4257810115814209
+405635,LOW,1982-02-11,0.4257810115814209
+405636,LOW,1982-02-12,0.4140630066394806
+405637,LOW,1982-02-16,0.4023439884185791
+405638,LOW,1982-02-17,0.4023439884185791
+405639,LOW,1982-02-18,0.4023439884185791
+405640,LOW,1982-02-19,0.4023439884185791
+405641,LOW,1982-02-22,0.40625
+405642,LOW,1982-02-23,0.4023439884185791
+405643,LOW,1982-02-24,0.3984380066394806
+405644,LOW,1982-02-25,0.4023439884185791
+405645,LOW,1982-02-26,0.3984380066394806
+405646,LOW,1982-03-01,0.40625
+405647,LOW,1982-03-02,0.421875
+405648,LOW,1982-03-03,0.4453130066394806
+405649,LOW,1982-03-04,0.4570310115814209
+405650,LOW,1982-03-05,0.46875
+405651,LOW,1982-03-08,0.4492189884185791
+405652,LOW,1982-03-09,0.4375
+405653,LOW,1982-03-10,0.4414060115814209
+405654,LOW,1982-03-11,0.4335939884185791
+405655,LOW,1982-03-12,0.4296880066394806
+405656,LOW,1982-03-15,0.421875
+405657,LOW,1982-03-16,0.4296880066394806
+405658,LOW,1982-03-17,0.4375
+405659,LOW,1982-03-18,0.4492189884185791
+405660,LOW,1982-03-19,0.4375
+405661,LOW,1982-03-22,0.4414060115814209
+405662,LOW,1982-03-23,0.4414060115814209
+405663,LOW,1982-03-24,0.4414060115814209
+405664,LOW,1982-03-25,0.4414060115814209
+405665,LOW,1982-03-26,0.4453130066394806
+405666,LOW,1982-03-29,0.4414060115814209
+405667,LOW,1982-03-30,0.4453130066394806
+405668,LOW,1982-03-31,0.4453130066394806
+405669,LOW,1982-04-01,0.4375
+405670,LOW,1982-04-02,0.4375
+405671,LOW,1982-04-05,0.4375
+405672,LOW,1982-04-06,0.4375
+405673,LOW,1982-04-07,0.4414060115814209
+405674,LOW,1982-04-08,0.4335939884185791
+405675,LOW,1982-04-12,0.4375
+405676,LOW,1982-04-13,0.4453130066394806
+405677,LOW,1982-04-14,0.4453130066394806
+405678,LOW,1982-04-15,0.453125
+405679,LOW,1982-04-16,0.4492189884185791
+405680,LOW,1982-04-19,0.4453130066394806
+405681,LOW,1982-04-20,0.4375
+405682,LOW,1982-04-21,0.4375
+405683,LOW,1982-04-22,0.4375
+405684,LOW,1982-04-23,0.4453130066394806
+405685,LOW,1982-04-26,0.4453130066394806
+405686,LOW,1982-04-27,0.4453130066394806
+405687,LOW,1982-04-28,0.453125
+405688,LOW,1982-04-29,0.4453130066394806
+405689,LOW,1982-04-30,0.453125
+405690,LOW,1982-05-03,0.4609380066394806
+405691,LOW,1982-05-04,0.4648439884185791
+405692,LOW,1982-05-05,0.46875
+405693,LOW,1982-05-06,0.4804689884185791
+405694,LOW,1982-05-07,0.4804689884185791
+405695,LOW,1982-05-10,0.4765630066394806
+405696,LOW,1982-05-11,0.484375
+405697,LOW,1982-05-12,0.4804689884185791
+405698,LOW,1982-05-13,0.4765630066394806
+405699,LOW,1982-05-14,0.484375
+405700,LOW,1982-05-17,0.484375
+405701,LOW,1982-05-18,0.484375
+405702,LOW,1982-05-19,0.4882810115814209
+405703,LOW,1982-05-20,0.4765630066394806
+405704,LOW,1982-05-21,0.484375
+405705,LOW,1982-05-24,0.484375
+405706,LOW,1982-05-25,0.4804689884185791
+405707,LOW,1982-05-26,0.46875
+405708,LOW,1982-05-27,0.4570310115814209
+405709,LOW,1982-05-28,0.4609380066394806
+405710,LOW,1982-06-01,0.453125
+405711,LOW,1982-06-02,0.453125
+405712,LOW,1982-06-03,0.4375
+405713,LOW,1982-06-04,0.453125
+405714,LOW,1982-06-07,0.4570310115814209
+405715,LOW,1982-06-08,0.453125
+405716,LOW,1982-06-09,0.4492189884185791
+405717,LOW,1982-06-10,0.4414060115814209
+405718,LOW,1982-06-11,0.4492189884185791
+405719,LOW,1982-06-14,0.4375
+405720,LOW,1982-06-15,0.4375
+405721,LOW,1982-06-16,0.4453130066394806
+405722,LOW,1982-06-17,0.453125
+405723,LOW,1982-06-18,0.453125
+405724,LOW,1982-06-21,0.4609380066394806
+405725,LOW,1982-06-22,0.4609380066394806
+405726,LOW,1982-06-23,0.4648439884185791
+405727,LOW,1982-06-24,0.4609380066394806
+405728,LOW,1982-06-25,0.4609380066394806
+405729,LOW,1982-06-28,0.4570310115814209
+405730,LOW,1982-06-29,0.4570310115814209
+405731,LOW,1982-06-30,0.453125
+405732,LOW,1982-07-01,0.4570310115814209
+405733,LOW,1982-07-02,0.46875
+405734,LOW,1982-07-06,0.46875
+405735,LOW,1982-07-07,0.4609380066394806
+405736,LOW,1982-07-08,0.4609380066394806
+405737,LOW,1982-07-09,0.4648439884185791
+405738,LOW,1982-07-12,0.46875
+405739,LOW,1982-07-13,0.4609380066394806
+405740,LOW,1982-07-14,0.453125
+405741,LOW,1982-07-15,0.4570310115814209
+405742,LOW,1982-07-16,0.4648439884185791
+405743,LOW,1982-07-19,0.4609380066394806
+405744,LOW,1982-07-20,0.4609380066394806
+405745,LOW,1982-07-21,0.46875
+405746,LOW,1982-07-22,0.4804689884185791
+405747,LOW,1982-07-23,0.4960939884185791
+405748,LOW,1982-07-26,0.484375
+405749,LOW,1982-07-27,0.484375
+405750,LOW,1982-07-28,0.484375
+405751,LOW,1982-07-29,0.4804689884185791
+405752,LOW,1982-07-30,0.484375
+405753,LOW,1982-08-02,0.4960939884185791
+405754,LOW,1982-08-03,0.5
+405755,LOW,1982-08-04,0.4921880066394806
+405756,LOW,1982-08-05,0.484375
+405757,LOW,1982-08-06,0.4804689884185791
+405758,LOW,1982-08-09,0.4726560115814209
+405759,LOW,1982-08-10,0.4726560115814209
+405760,LOW,1982-08-11,0.4804689884185791
+405761,LOW,1982-08-12,0.46875
+405762,LOW,1982-08-13,0.4648439884185791
+405763,LOW,1982-08-16,0.4765630066394806
+405764,LOW,1982-08-17,0.5234379768371582
+405765,LOW,1982-08-18,0.5546879768371582
+405766,LOW,1982-08-19,0.546875
+405767,LOW,1982-08-20,0.5820310115814209
+405768,LOW,1982-08-23,0.625
+405769,LOW,1982-08-24,0.625
+405770,LOW,1982-08-25,0.6132810115814209
+405771,LOW,1982-08-26,0.625
+405772,LOW,1982-08-27,0.5976560115814209
+405773,LOW,1982-08-30,0.609375
+405774,LOW,1982-08-31,0.6171879768371582
+405775,LOW,1982-09-01,0.6171879768371582
+405776,LOW,1982-09-02,0.59375
+405777,LOW,1982-09-03,0.6289060115814209
+405778,LOW,1982-09-07,0.6171879768371582
+405779,LOW,1982-09-08,0.640625
+405780,LOW,1982-09-09,0.6367189884185791
+405781,LOW,1982-09-10,0.6289060115814209
+405782,LOW,1982-09-13,0.6367189884185791
+405783,LOW,1982-09-14,0.671875
+405784,LOW,1982-09-15,0.6953129768371582
+405785,LOW,1982-09-16,0.71875
+405786,LOW,1982-09-17,0.6953129768371582
+405787,LOW,1982-09-20,0.6875
+405788,LOW,1982-09-21,0.6796879768371582
+405789,LOW,1982-09-22,0.6640629768371582
+405790,LOW,1982-09-23,0.6523439884185791
+405791,LOW,1982-09-24,0.6445310115814209
+405792,LOW,1982-09-27,0.640625
+405793,LOW,1982-09-28,0.6367189884185791
+405794,LOW,1982-09-29,0.6445310115814209
+405795,LOW,1982-09-30,0.6210939884185791
+405796,LOW,1982-10-01,0.6523439884185791
+405797,LOW,1982-10-04,0.6640629768371582
+405798,LOW,1982-10-05,0.6796879768371582
+405799,LOW,1982-10-06,0.6835939884185791
+405800,LOW,1982-10-07,0.7421879768371582
+405801,LOW,1982-10-08,0.75
+405802,LOW,1982-10-11,0.7695310115814209
+405803,LOW,1982-10-12,0.78125
+405804,LOW,1982-10-13,0.7851560115814209
+405805,LOW,1982-10-14,0.7734379768371582
+405806,LOW,1982-10-15,0.7460939884185791
+405807,LOW,1982-10-18,0.7539060115814209
+405808,LOW,1982-10-19,0.7734379768371582
+405809,LOW,1982-10-20,0.8203129768371582
+405810,LOW,1982-10-21,0.8320310115814209
+405811,LOW,1982-10-22,0.84375
+405812,LOW,1982-10-25,0.8320310115814209
+405813,LOW,1982-10-26,0.8164060115814209
+405814,LOW,1982-10-27,0.8125
+405815,LOW,1982-10-28,0.8125
+405816,LOW,1982-10-29,0.8085939884185791
+405817,LOW,1982-11-01,0.8007810115814209
+405818,LOW,1982-11-02,0.8710939884185791
+405819,LOW,1982-11-03,0.9023439884185792
+405820,LOW,1982-11-04,0.9414060115814208
+405821,LOW,1982-11-05,0.953125
+405822,LOW,1982-11-08,0.9609379768371582
+405823,LOW,1982-11-09,0.9921879768371582
+405824,LOW,1982-11-10,1.003906011581421
+405825,LOW,1982-11-11,1.027343988418579
+405826,LOW,1982-11-12,0.9960939884185792
+405827,LOW,1982-11-15,0.9648439884185792
+405828,LOW,1982-11-16,0.8984379768371582
+405829,LOW,1982-11-17,0.890625
+405830,LOW,1982-11-18,0.9101560115814208
+405831,LOW,1982-11-19,0.890625
+405832,LOW,1982-11-22,0.9101560115814208
+405833,LOW,1982-11-23,0.9257810115814208
+405834,LOW,1982-11-24,0.9804689884185792
+405835,LOW,1982-11-26,0.9921879768371582
+405836,LOW,1982-11-29,1.0078129768371582
+405837,LOW,1982-11-30,1.058593988418579
+405838,LOW,1982-12-01,1.128906011581421
+405839,LOW,1982-12-02,1.160156011581421
+405840,LOW,1982-12-03,1.152343988418579
+405841,LOW,1982-12-06,1.144531011581421
+405842,LOW,1982-12-07,1.1484379768371582
+405843,LOW,1982-12-08,1.160156011581421
+405844,LOW,1982-12-09,1.128906011581421
+405845,LOW,1982-12-10,1.078125
+405846,LOW,1982-12-13,1.050781011581421
+405847,LOW,1982-12-14,1.027343988418579
+405848,LOW,1982-12-15,1.015625
+405849,LOW,1982-12-16,1.0
+405850,LOW,1982-12-17,1.0078129768371582
+405851,LOW,1982-12-20,1.019531011581421
+405852,LOW,1982-12-21,1.015625
+405853,LOW,1982-12-22,1.019531011581421
+405854,LOW,1982-12-23,1.042968988418579
+405855,LOW,1982-12-27,1.09375
+405856,LOW,1982-12-28,1.0859379768371582
+405857,LOW,1982-12-29,1.082031011581421
+405858,LOW,1982-12-30,1.089843988418579
+405859,LOW,1982-12-31,1.082031011581421
+405860,LOW,1983-01-03,1.078125
+405861,LOW,1983-01-04,1.1015629768371582
+405862,LOW,1983-01-05,1.15625
+405863,LOW,1983-01-06,1.105468988418579
+405864,LOW,1983-01-07,1.0625
+405865,LOW,1983-01-10,1.0703129768371582
+405866,LOW,1983-01-11,1.058593988418579
+405867,LOW,1983-01-12,1.105468988418579
+405868,LOW,1983-01-13,1.066406011581421
+405869,LOW,1983-01-14,1.03125
+405870,LOW,1983-01-17,1.019531011581421
+405871,LOW,1983-01-18,1.0078129768371582
+405872,LOW,1983-01-19,0.9726560115814208
+405873,LOW,1983-01-20,0.9804689884185792
+405874,LOW,1983-01-21,0.9609379768371582
+405875,LOW,1983-01-24,0.9023439884185792
+405876,LOW,1983-01-25,0.9335939884185792
+405877,LOW,1983-01-26,0.9296879768371582
+405878,LOW,1983-01-27,0.9570310115814208
+405879,LOW,1983-01-28,1.003906011581421
+405880,LOW,1983-01-31,1.0
+405881,LOW,1983-02-01,0.96875
+405882,LOW,1983-02-02,0.96875
+405883,LOW,1983-02-03,0.984375
+405884,LOW,1983-02-04,0.984375
+405885,LOW,1983-02-07,0.984375
+405886,LOW,1983-02-08,0.9882810115814208
+405887,LOW,1983-02-09,0.9765629768371582
+405888,LOW,1983-02-10,0.9765629768371582
+405889,LOW,1983-02-11,0.9765629768371582
+405890,LOW,1983-02-14,0.96875
+405891,LOW,1983-02-15,0.96875
+405892,LOW,1983-02-16,0.9648439884185792
+405893,LOW,1983-02-17,0.9765629768371582
+405894,LOW,1983-02-18,0.9804689884185792
+405895,LOW,1983-02-22,0.9765629768371582
+405896,LOW,1983-02-23,1.0
+405897,LOW,1983-02-24,1.015625
+405898,LOW,1983-02-25,1.0234379768371582
+405899,LOW,1983-02-28,1.035156011581421
+405900,LOW,1983-03-01,1.1171879768371582
+405901,LOW,1983-03-02,1.1484379768371582
+405902,LOW,1983-03-03,1.171875
+405903,LOW,1983-03-04,1.1796879768371582
+405904,LOW,1983-03-07,1.15625
+405905,LOW,1983-03-08,1.152343988418579
+405906,LOW,1983-03-09,1.144531011581421
+405907,LOW,1983-03-10,1.152343988418579
+405908,LOW,1983-03-11,1.140625
+405909,LOW,1983-03-14,1.1328129768371582
+405910,LOW,1983-03-15,1.1484379768371582
+405911,LOW,1983-03-16,1.160156011581421
+405912,LOW,1983-03-17,1.175781011581421
+405913,LOW,1983-03-18,1.171875
+405914,LOW,1983-03-21,1.21875
+405915,LOW,1983-03-22,1.207031011581421
+405916,LOW,1983-03-23,1.199218988418579
+405917,LOW,1983-03-24,1.199218988418579
+405918,LOW,1983-03-25,1.207031011581421
+405919,LOW,1983-03-28,1.2109379768371582
+405920,LOW,1983-03-29,1.21875
+405921,LOW,1983-03-30,1.214843988418579
+405922,LOW,1983-03-31,1.1796879768371582
+405923,LOW,1983-04-04,1.199218988418579
+405924,LOW,1983-04-05,1.1953129768371582
+405925,LOW,1983-04-06,1.21875
+405926,LOW,1983-04-07,1.21875
+405927,LOW,1983-04-08,1.203125
+405928,LOW,1983-04-11,1.171875
+405929,LOW,1983-04-12,1.140625
+405930,LOW,1983-04-13,1.128906011581421
+405931,LOW,1983-04-14,1.171875
+405932,LOW,1983-04-15,1.160156011581421
+405933,LOW,1983-04-18,1.15625
+405934,LOW,1983-04-19,1.15625
+405935,LOW,1983-04-20,1.167968988418579
+405936,LOW,1983-04-21,1.183593988418579
+405937,LOW,1983-04-22,1.175781011581421
+405938,LOW,1983-04-25,1.1796879768371582
+405939,LOW,1983-04-26,1.171875
+405940,LOW,1983-04-27,1.2265629768371582
+405941,LOW,1983-04-28,1.2578129768371582
+405942,LOW,1983-04-29,0.7382810115814209
+405943,LOW,1983-05-02,0.75
+405944,LOW,1983-05-03,0.7382810115814209
+405945,LOW,1983-05-04,0.7265629768371582
+405946,LOW,1983-05-05,0.7304689884185791
+405947,LOW,1983-05-06,0.734375
+405948,LOW,1983-05-09,0.7226560115814209
+405949,LOW,1983-05-10,0.7265629768371582
+405950,LOW,1983-05-11,0.7226560115814209
+405951,LOW,1983-05-12,0.71875
+405952,LOW,1983-05-13,0.7578129768371582
+405953,LOW,1983-05-16,0.796875
+405954,LOW,1983-05-17,0.7773439884185791
+405955,LOW,1983-05-18,0.7851560115814209
+405956,LOW,1983-05-19,0.7890629768371582
+405957,LOW,1983-05-20,0.8164060115814209
+405958,LOW,1983-05-23,0.8359379768371582
+405959,LOW,1983-05-24,0.8945310115814209
+405960,LOW,1983-05-25,0.9804689884185792
+405961,LOW,1983-05-26,0.9140629768371582
+405962,LOW,1983-05-27,0.921875
+405963,LOW,1983-05-31,0.921875
+405964,LOW,1983-06-01,0.9140629768371582
+405965,LOW,1983-06-02,0.9335939884185792
+405966,LOW,1983-06-03,0.9179689884185792
+405967,LOW,1983-06-06,0.8945310115814209
+405968,LOW,1983-06-07,0.9023439884185792
+405969,LOW,1983-06-08,0.8945310115814209
+405970,LOW,1983-06-09,0.8867189884185791
+405971,LOW,1983-06-10,0.8671879768371582
+405972,LOW,1983-06-13,0.890625
+405973,LOW,1983-06-14,0.9101560115814208
+405974,LOW,1983-06-15,0.9179689884185792
+405975,LOW,1983-06-16,0.9375
+405976,LOW,1983-06-17,0.9414060115814208
+405977,LOW,1983-06-20,0.953125
+405978,LOW,1983-06-21,0.9570310115814208
+405979,LOW,1983-06-22,0.9648439884185792
+405980,LOW,1983-06-23,0.9609379768371582
+405981,LOW,1983-06-24,1.015625
+405982,LOW,1983-06-27,0.9804689884185792
+405983,LOW,1983-06-28,0.953125
+405984,LOW,1983-06-29,0.9492189884185792
+405985,LOW,1983-06-30,0.9375
+405986,LOW,1983-07-01,0.9570310115814208
+405987,LOW,1983-07-05,0.9335939884185792
+405988,LOW,1983-07-06,0.9375
+405989,LOW,1983-07-07,0.8828129768371582
+405990,LOW,1983-07-08,0.8632810115814209
+405991,LOW,1983-07-11,0.8671879768371582
+405992,LOW,1983-07-12,0.875
+405993,LOW,1983-07-13,0.9101560115814208
+405994,LOW,1983-07-14,0.9140629768371582
+405995,LOW,1983-07-15,0.8945310115814209
+405996,LOW,1983-07-18,0.8515629768371582
+405997,LOW,1983-07-19,0.890625
+405998,LOW,1983-07-20,0.875
+405999,LOW,1983-07-21,0.9140629768371582
+406000,LOW,1983-07-22,0.9101560115814208
+406001,LOW,1983-07-25,0.9257810115814208
+406002,LOW,1983-07-26,0.9453129768371582
+406003,LOW,1983-07-27,0.9101560115814208
+406004,LOW,1983-07-28,0.8789060115814209
+406005,LOW,1983-07-29,0.859375
+406006,LOW,1983-08-01,0.8515629768371582
+406007,LOW,1983-08-02,0.828125
+406008,LOW,1983-08-03,0.7734379768371582
+406009,LOW,1983-08-04,0.7734379768371582
+406010,LOW,1983-08-05,0.7734379768371582
+406011,LOW,1983-08-08,0.765625
+406012,LOW,1983-08-09,0.7695310115814209
+406013,LOW,1983-08-10,0.7851560115814209
+406014,LOW,1983-08-11,0.8320310115814209
+406015,LOW,1983-08-12,0.8359379768371582
+406016,LOW,1983-08-15,0.84375
+406017,LOW,1983-08-16,0.8320310115814209
+406018,LOW,1983-08-17,0.828125
+406019,LOW,1983-08-18,0.8320310115814209
+406020,LOW,1983-08-19,0.8359379768371582
+406021,LOW,1983-08-22,0.7851560115814209
+406022,LOW,1983-08-23,0.7851560115814209
+406023,LOW,1983-08-24,0.71875
+406024,LOW,1983-08-25,0.7578129768371582
+406025,LOW,1983-08-26,0.7695310115814209
+406026,LOW,1983-08-29,0.78125
+406027,LOW,1983-08-30,0.7773439884185791
+406028,LOW,1983-08-31,0.8085939884185791
+406029,LOW,1983-09-01,0.8125
+406030,LOW,1983-09-02,0.8164060115814209
+406031,LOW,1983-09-06,0.8320310115814209
+406032,LOW,1983-09-07,0.8359379768371582
+406033,LOW,1983-09-08,0.84375
+406034,LOW,1983-09-09,0.84375
+406035,LOW,1983-09-12,0.796875
+406036,LOW,1983-09-13,0.7851560115814209
+406037,LOW,1983-09-14,0.7851560115814209
+406038,LOW,1983-09-15,0.8046879768371582
+406039,LOW,1983-09-16,0.8242189884185791
+406040,LOW,1983-09-19,0.8359379768371582
+406041,LOW,1983-09-20,0.828125
+406042,LOW,1983-09-21,0.8359379768371582
+406043,LOW,1983-09-22,0.828125
+406044,LOW,1983-09-23,0.78125
+406045,LOW,1983-09-26,0.7890629768371582
+406046,LOW,1983-09-27,0.765625
+406047,LOW,1983-09-28,0.734375
+406048,LOW,1983-09-29,0.765625
+406049,LOW,1983-09-30,0.75
+406050,LOW,1983-10-03,0.7578129768371582
+406051,LOW,1983-10-04,0.7773439884185791
+406052,LOW,1983-10-05,0.7695310115814209
+406053,LOW,1983-10-06,0.7890629768371582
+406054,LOW,1983-10-07,0.796875
+406055,LOW,1983-10-10,0.8242189884185791
+406056,LOW,1983-10-11,0.8125
+406057,LOW,1983-10-12,0.796875
+406058,LOW,1983-10-13,0.7890629768371582
+406059,LOW,1983-10-14,0.7617189884185791
+406060,LOW,1983-10-17,0.7421879768371582
+406061,LOW,1983-10-18,0.7226560115814209
+406062,LOW,1983-10-19,0.6875
+406063,LOW,1983-10-20,0.671875
+406064,LOW,1983-10-21,0.6640629768371582
+406065,LOW,1983-10-24,0.6640629768371582
+406066,LOW,1983-10-25,0.6679689884185791
+406067,LOW,1983-10-26,0.6679689884185791
+406068,LOW,1983-10-27,0.6328129768371582
+406069,LOW,1983-10-28,0.6445310115814209
+406070,LOW,1983-10-31,0.6484379768371582
+406071,LOW,1983-11-01,0.65625
+406072,LOW,1983-11-02,0.6835939884185791
+406073,LOW,1983-11-03,0.6796879768371582
+406074,LOW,1983-11-04,0.6796879768371582
+406075,LOW,1983-11-07,0.6914060115814209
+406076,LOW,1983-11-08,0.6835939884185791
+406077,LOW,1983-11-09,0.6875
+406078,LOW,1983-11-10,0.7109379768371582
+406079,LOW,1983-11-11,0.7539060115814209
+406080,LOW,1983-11-14,0.7617189884185791
+406081,LOW,1983-11-15,0.7734379768371582
+406082,LOW,1983-11-16,0.7734379768371582
+406083,LOW,1983-11-17,0.75
+406084,LOW,1983-11-18,0.7460939884185791
+406085,LOW,1983-11-21,0.734375
+406086,LOW,1983-11-22,0.7226560115814209
+406087,LOW,1983-11-23,0.71875
+406088,LOW,1983-11-25,0.7265629768371582
+406089,LOW,1983-11-28,0.75
+406090,LOW,1983-11-29,0.7460939884185791
+406091,LOW,1983-11-30,0.7421879768371582
+406092,LOW,1983-12-01,0.7421879768371582
+406093,LOW,1983-12-02,0.734375
+406094,LOW,1983-12-05,0.7109379768371582
+406095,LOW,1983-12-06,0.7148439884185791
+406096,LOW,1983-12-07,0.71875
+406097,LOW,1983-12-08,0.7109379768371582
+406098,LOW,1983-12-09,0.7109379768371582
+406099,LOW,1983-12-12,0.734375
+406100,LOW,1983-12-13,0.7148439884185791
+406101,LOW,1983-12-14,0.6953129768371582
+406102,LOW,1983-12-15,0.6875
+406103,LOW,1983-12-16,0.671875
+406104,LOW,1983-12-19,0.6875
+406105,LOW,1983-12-20,0.6640629768371582
+406106,LOW,1983-12-21,0.6640629768371582
+406107,LOW,1983-12-22,0.671875
+406108,LOW,1983-12-23,0.671875
+406109,LOW,1983-12-27,0.6445310115814209
+406110,LOW,1983-12-28,0.65625
+406111,LOW,1983-12-29,0.6875
+406112,LOW,1983-12-30,0.6992189884185791
+406113,LOW,1984-01-03,0.6992189884185791
+406114,LOW,1984-01-04,0.703125
+406115,LOW,1984-01-05,0.7265629768371582
+406116,LOW,1984-01-06,0.7421879768371582
+406117,LOW,1984-01-09,0.7578129768371582
+406118,LOW,1984-01-10,0.7460939884185791
+406119,LOW,1984-01-11,0.75
+406120,LOW,1984-01-12,0.7382810115814209
+406121,LOW,1984-01-13,0.75
+406122,LOW,1984-01-16,0.765625
+406123,LOW,1984-01-17,0.7578129768371582
+406124,LOW,1984-01-18,0.765625
+406125,LOW,1984-01-19,0.765625
+406126,LOW,1984-01-20,0.75
+406127,LOW,1984-01-23,0.7382810115814209
+406128,LOW,1984-01-24,0.734375
+406129,LOW,1984-01-25,0.7109379768371582
+406130,LOW,1984-01-26,0.6757810115814209
+406131,LOW,1984-01-27,0.65625
+406132,LOW,1984-01-30,0.6484379768371582
+406133,LOW,1984-01-31,0.6484379768371582
+406134,LOW,1984-02-01,0.640625
+406135,LOW,1984-02-02,0.65625
+406136,LOW,1984-02-03,0.6445310115814209
+406137,LOW,1984-02-06,0.625
+406138,LOW,1984-02-07,0.6328129768371582
+406139,LOW,1984-02-08,0.609375
+406140,LOW,1984-02-09,0.578125
+406141,LOW,1984-02-10,0.5898439884185791
+406142,LOW,1984-02-13,0.59375
+406143,LOW,1984-02-14,0.578125
+406144,LOW,1984-02-15,0.5742189884185791
+406145,LOW,1984-02-16,0.5625
+406146,LOW,1984-02-17,0.5546879768371582
+406147,LOW,1984-02-21,0.5703129768371582
+406148,LOW,1984-02-22,0.578125
+406149,LOW,1984-02-23,0.5742189884185791
+406150,LOW,1984-02-24,0.5898439884185791
+406151,LOW,1984-02-27,0.6054689884185791
+406152,LOW,1984-02-28,0.6132810115814209
+406153,LOW,1984-02-29,0.6210939884185791
+406154,LOW,1984-03-01,0.6523439884185791
+406155,LOW,1984-03-02,0.65625
+406156,LOW,1984-03-05,0.640625
+406157,LOW,1984-03-06,0.6210939884185791
+406158,LOW,1984-03-07,0.6210939884185791
+406159,LOW,1984-03-08,0.6171879768371582
+406160,LOW,1984-03-09,0.609375
+406161,LOW,1984-03-12,0.5976560115814209
+406162,LOW,1984-03-13,0.625
+406163,LOW,1984-03-14,0.6171879768371582
+406164,LOW,1984-03-15,0.6132810115814209
+406165,LOW,1984-03-16,0.6210939884185791
+406166,LOW,1984-03-19,0.6171879768371582
+406167,LOW,1984-03-20,0.6210939884185791
+406168,LOW,1984-03-21,0.625
+406169,LOW,1984-03-22,0.6210939884185791
+406170,LOW,1984-03-23,0.625
+406171,LOW,1984-03-26,0.6210939884185791
+406172,LOW,1984-03-27,0.6132810115814209
+406173,LOW,1984-03-28,0.6132810115814209
+406174,LOW,1984-03-29,0.6328129768371582
+406175,LOW,1984-03-30,0.6210939884185791
+406176,LOW,1984-04-02,0.6171879768371582
+406177,LOW,1984-04-03,0.625
+406178,LOW,1984-04-04,0.6210939884185791
+406179,LOW,1984-04-05,0.5976560115814209
+406180,LOW,1984-04-06,0.6171879768371582
+406181,LOW,1984-04-09,0.6054689884185791
+406182,LOW,1984-04-10,0.6054689884185791
+406183,LOW,1984-04-11,0.59375
+406184,LOW,1984-04-12,0.6054689884185791
+406185,LOW,1984-04-13,0.609375
+406186,LOW,1984-04-16,0.5742189884185791
+406187,LOW,1984-04-17,0.5820310115814209
+406188,LOW,1984-04-18,0.5820310115814209
+406189,LOW,1984-04-19,0.59375
+406190,LOW,1984-04-23,0.59375
+406191,LOW,1984-04-24,0.5859379768371582
+406192,LOW,1984-04-25,0.5859379768371582
+406193,LOW,1984-04-26,0.59375
+406194,LOW,1984-04-27,0.6015629768371582
+406195,LOW,1984-04-30,0.6054689884185791
+406196,LOW,1984-05-01,0.6171879768371582
+406197,LOW,1984-05-02,0.6445310115814209
+406198,LOW,1984-05-03,0.6601560115814209
+406199,LOW,1984-05-04,0.6445310115814209
+406200,LOW,1984-05-07,0.6171879768371582
+406201,LOW,1984-05-08,0.609375
+406202,LOW,1984-05-09,0.6015629768371582
+406203,LOW,1984-05-10,0.5898439884185791
+406204,LOW,1984-05-11,0.5976560115814209
+406205,LOW,1984-05-14,0.609375
+406206,LOW,1984-05-15,0.6210939884185791
+406207,LOW,1984-05-16,0.6289060115814209
+406208,LOW,1984-05-17,0.6328129768371582
+406209,LOW,1984-05-18,0.6210939884185791
+406210,LOW,1984-05-21,0.6054689884185791
+406211,LOW,1984-05-22,0.578125
+406212,LOW,1984-05-23,0.5703129768371582
+406213,LOW,1984-05-24,0.5546879768371582
+406214,LOW,1984-05-25,0.5742189884185791
+406215,LOW,1984-05-29,0.5625
+406216,LOW,1984-05-30,0.5546879768371582
+406217,LOW,1984-05-31,0.5546879768371582
+406218,LOW,1984-06-01,0.5585939884185791
+406219,LOW,1984-06-04,0.5820310115814209
+406220,LOW,1984-06-05,0.5859379768371582
+406221,LOW,1984-06-06,0.6054689884185791
+406222,LOW,1984-06-07,0.6171879768371582
+406223,LOW,1984-06-08,0.6289060115814209
+406224,LOW,1984-06-11,0.6367189884185791
+406225,LOW,1984-06-12,0.6289060115814209
+406226,LOW,1984-06-13,0.6367189884185791
+406227,LOW,1984-06-14,0.6367189884185791
+406228,LOW,1984-06-15,0.640625
+406229,LOW,1984-06-18,0.671875
+406230,LOW,1984-06-19,0.6601560115814209
+406231,LOW,1984-06-20,0.6640629768371582
+406232,LOW,1984-06-21,0.671875
+406233,LOW,1984-06-22,0.6679689884185791
+406234,LOW,1984-06-25,0.6640629768371582
+406235,LOW,1984-06-26,0.6601560115814209
+406236,LOW,1984-06-27,0.6640629768371582
+406237,LOW,1984-06-28,0.671875
+406238,LOW,1984-06-29,0.6640629768371582
+406239,LOW,1984-07-02,0.65625
+406240,LOW,1984-07-03,0.6640629768371582
+406241,LOW,1984-07-05,0.65625
+406242,LOW,1984-07-06,0.6367189884185791
+406243,LOW,1984-07-09,0.6289060115814209
+406244,LOW,1984-07-10,0.625
+406245,LOW,1984-07-11,0.6210939884185791
+406246,LOW,1984-07-12,0.6210939884185791
+406247,LOW,1984-07-13,0.5859379768371582
+406248,LOW,1984-07-16,0.5976560115814209
+406249,LOW,1984-07-17,0.59375
+406250,LOW,1984-07-18,0.578125
+406251,LOW,1984-07-19,0.5546879768371582
+406252,LOW,1984-07-20,0.5625
+406253,LOW,1984-07-23,0.5546879768371582
+406254,LOW,1984-07-24,0.5351560115814209
+406255,LOW,1984-07-25,0.5234379768371582
+406256,LOW,1984-07-26,0.5390629768371582
+406257,LOW,1984-07-27,0.53125
+406258,LOW,1984-07-30,0.53125
+406259,LOW,1984-07-31,0.5351560115814209
+406260,LOW,1984-08-01,0.5546879768371582
+406261,LOW,1984-08-02,0.6171879768371582
+406262,LOW,1984-08-03,0.6640629768371582
+406263,LOW,1984-08-06,0.6992189884185791
+406264,LOW,1984-08-07,0.671875
+406265,LOW,1984-08-08,0.609375
+406266,LOW,1984-08-09,0.640625
+406267,LOW,1984-08-10,0.640625
+406268,LOW,1984-08-13,0.640625
+406269,LOW,1984-08-14,0.6523439884185791
+406270,LOW,1984-08-15,0.6523439884185791
+406271,LOW,1984-08-16,0.6757810115814209
+406272,LOW,1984-08-17,0.6328129768371582
+406273,LOW,1984-08-20,0.6015629768371582
+406274,LOW,1984-08-21,0.609375
+406275,LOW,1984-08-22,0.6210939884185791
+406276,LOW,1984-08-23,0.6210939884185791
+406277,LOW,1984-08-24,0.6289060115814209
+406278,LOW,1984-08-27,0.609375
+406279,LOW,1984-08-28,0.609375
+406280,LOW,1984-08-29,0.6210939884185791
+406281,LOW,1984-08-30,0.6132810115814209
+406282,LOW,1984-08-31,0.6210939884185791
+406283,LOW,1984-09-04,0.6171879768371582
+406284,LOW,1984-09-05,0.609375
+406285,LOW,1984-09-06,0.625
+406286,LOW,1984-09-07,0.6132810115814209
+406287,LOW,1984-09-10,0.6210939884185791
+406288,LOW,1984-09-11,0.640625
+406289,LOW,1984-09-12,0.6367189884185791
+406290,LOW,1984-09-13,0.6445310115814209
+406291,LOW,1984-09-14,0.6757810115814209
+406292,LOW,1984-09-17,0.6484379768371582
+406293,LOW,1984-09-18,0.65625
+406294,LOW,1984-09-19,0.6679689884185791
+406295,LOW,1984-09-20,0.6679689884185791
+406296,LOW,1984-09-21,0.6640629768371582
+406297,LOW,1984-09-24,0.6640629768371582
+406298,LOW,1984-09-25,0.6796879768371582
+406299,LOW,1984-09-26,0.6679689884185791
+406300,LOW,1984-09-27,0.6757810115814209
+406301,LOW,1984-09-28,0.6796879768371582
+406302,LOW,1984-10-01,0.6757810115814209
+406303,LOW,1984-10-02,0.6796879768371582
+406304,LOW,1984-10-03,0.6601560115814209
+406305,LOW,1984-10-04,0.6445310115814209
+406306,LOW,1984-10-05,0.65625
+406307,LOW,1984-10-08,0.6601560115814209
+406308,LOW,1984-10-09,0.6679689884185791
+406309,LOW,1984-10-10,0.6601560115814209
+406310,LOW,1984-10-11,0.6679689884185791
+406311,LOW,1984-10-12,0.6679689884185791
+406312,LOW,1984-10-15,0.6835939884185791
+406313,LOW,1984-10-16,0.6757810115814209
+406314,LOW,1984-10-17,0.6796879768371582
+406315,LOW,1984-10-18,0.7265629768371582
+406316,LOW,1984-10-19,0.7382810115814209
+406317,LOW,1984-10-22,0.7421879768371582
+406318,LOW,1984-10-23,0.75
+406319,LOW,1984-10-24,0.7421879768371582
+406320,LOW,1984-10-25,0.7304689884185791
+406321,LOW,1984-10-26,0.7148439884185791
+406322,LOW,1984-10-29,0.71875
+406323,LOW,1984-10-30,0.7226560115814209
+406324,LOW,1984-10-31,0.71875
+406325,LOW,1984-11-01,0.7382810115814209
+406326,LOW,1984-11-02,0.7578129768371582
+406327,LOW,1984-11-05,0.7539060115814209
+406328,LOW,1984-11-06,0.765625
+406329,LOW,1984-11-07,0.7734379768371582
+406330,LOW,1984-11-08,0.7773439884185791
+406331,LOW,1984-11-09,0.7773439884185791
+406332,LOW,1984-11-12,0.7617189884185791
+406333,LOW,1984-11-13,0.765625
+406334,LOW,1984-11-14,0.7734379768371582
+406335,LOW,1984-11-15,0.7695310115814209
+406336,LOW,1984-11-16,0.7539060115814209
+406337,LOW,1984-11-19,0.7539060115814209
+406338,LOW,1984-11-20,0.7617189884185791
+406339,LOW,1984-11-21,0.7421879768371582
+406340,LOW,1984-11-23,0.7695310115814209
+406341,LOW,1984-11-26,0.765625
+406342,LOW,1984-11-27,0.765625
+406343,LOW,1984-11-28,0.75
+406344,LOW,1984-11-29,0.7382810115814209
+406345,LOW,1984-11-30,0.75
+406346,LOW,1984-12-03,0.7460939884185791
+406347,LOW,1984-12-04,0.7578129768371582
+406348,LOW,1984-12-05,0.7578129768371582
+406349,LOW,1984-12-06,0.7734379768371582
+406350,LOW,1984-12-07,0.7617189884185791
+406351,LOW,1984-12-10,0.7617189884185791
+406352,LOW,1984-12-11,0.7695310115814209
+406353,LOW,1984-12-12,0.7734379768371582
+406354,LOW,1984-12-13,0.7617189884185791
+406355,LOW,1984-12-14,0.765625
+406356,LOW,1984-12-17,0.7734379768371582
+406357,LOW,1984-12-18,0.765625
+406358,LOW,1984-12-19,0.7734379768371582
+406359,LOW,1984-12-20,0.765625
+406360,LOW,1984-12-21,0.7617189884185791
+406361,LOW,1984-12-24,0.765625
+406362,LOW,1984-12-26,0.7695310115814209
+406363,LOW,1984-12-27,0.765625
+406364,LOW,1984-12-28,0.7617189884185791
+406365,LOW,1984-12-31,0.7734379768371582
+406366,LOW,1985-01-02,0.7734379768371582
+406367,LOW,1985-01-03,0.7734379768371582
+406368,LOW,1985-01-04,0.765625
+406369,LOW,1985-01-07,0.7734379768371582
+406370,LOW,1985-01-08,0.7734379768371582
+406371,LOW,1985-01-09,0.78125
+406372,LOW,1985-01-10,0.7851560115814209
+406373,LOW,1985-01-11,0.7929689884185791
+406374,LOW,1985-01-14,0.7929689884185791
+406375,LOW,1985-01-15,0.8046879768371582
+406376,LOW,1985-01-16,0.8242189884185791
+406377,LOW,1985-01-17,0.8320310115814209
+406378,LOW,1985-01-18,0.8320310115814209
+406379,LOW,1985-01-21,0.875
+406380,LOW,1985-01-22,0.8984379768371582
+406381,LOW,1985-01-23,0.9140629768371582
+406382,LOW,1985-01-24,0.8867189884185791
+406383,LOW,1985-01-25,0.8828129768371582
+406384,LOW,1985-01-28,0.8945310115814209
+406385,LOW,1985-01-29,0.9140629768371582
+406386,LOW,1985-01-30,0.8984379768371582
+406387,LOW,1985-01-31,0.8671879768371582
+406388,LOW,1985-02-01,0.8671879768371582
+406389,LOW,1985-02-04,0.8789060115814209
+406390,LOW,1985-02-05,0.8789060115814209
+406391,LOW,1985-02-06,0.8671879768371582
+406392,LOW,1985-02-07,0.8632810115814209
+406393,LOW,1985-02-08,0.859375
+406394,LOW,1985-02-11,0.8632810115814209
+406395,LOW,1985-02-12,0.8671879768371582
+406396,LOW,1985-02-13,0.8828129768371582
+406397,LOW,1985-02-14,0.8945310115814209
+406398,LOW,1985-02-15,0.8984379768371582
+406399,LOW,1985-02-19,0.9257810115814208
+406400,LOW,1985-02-20,0.9179689884185792
+406401,LOW,1985-02-21,0.90625
+406402,LOW,1985-02-22,0.9140629768371582
+406403,LOW,1985-02-25,0.9023439884185792
+406404,LOW,1985-02-26,0.8984379768371582
+406405,LOW,1985-02-27,0.9023439884185792
+406406,LOW,1985-02-28,0.890625
+406407,LOW,1985-03-01,0.890625
+406408,LOW,1985-03-04,0.9023439884185792
+406409,LOW,1985-03-05,0.890625
+406410,LOW,1985-03-06,0.8828129768371582
+406411,LOW,1985-03-07,0.875
+406412,LOW,1985-03-08,0.8789060115814209
+406413,LOW,1985-03-11,0.8945310115814209
+406414,LOW,1985-03-12,0.8828129768371582
+406415,LOW,1985-03-13,0.8867189884185791
+406416,LOW,1985-03-14,0.875
+406417,LOW,1985-03-15,0.890625
+406418,LOW,1985-03-18,0.859375
+406419,LOW,1985-03-19,0.84375
+406420,LOW,1985-03-20,0.8320310115814209
+406421,LOW,1985-03-21,0.8242189884185791
+406422,LOW,1985-03-22,0.8320310115814209
+406423,LOW,1985-03-25,0.8320310115814209
+406424,LOW,1985-03-26,0.8320310115814209
+406425,LOW,1985-03-27,0.8359379768371582
+406426,LOW,1985-03-28,0.84375
+406427,LOW,1985-03-29,0.8476560115814209
+406428,LOW,1985-04-01,0.8398439884185791
+406429,LOW,1985-04-02,0.8359379768371582
+406430,LOW,1985-04-03,0.828125
+406431,LOW,1985-04-04,0.8242189884185791
+406432,LOW,1985-04-08,0.8242189884185791
+406433,LOW,1985-04-09,0.8046879768371582
+406434,LOW,1985-04-10,0.8203129768371582
+406435,LOW,1985-04-11,0.8320310115814209
+406436,LOW,1985-04-12,0.828125
+406437,LOW,1985-04-15,0.828125
+406438,LOW,1985-04-16,0.8242189884185791
+406439,LOW,1985-04-17,0.8320310115814209
+406440,LOW,1985-04-18,0.8203129768371582
+406441,LOW,1985-04-19,0.8359379768371582
+406442,LOW,1985-04-22,0.8320310115814209
+406443,LOW,1985-04-23,0.828125
+406444,LOW,1985-04-24,0.8242189884185791
+406445,LOW,1985-04-25,0.8320310115814209
+406446,LOW,1985-04-26,0.84375
+406447,LOW,1985-04-29,0.8359379768371582
+406448,LOW,1985-04-30,0.8242189884185791
+406449,LOW,1985-05-01,0.8164060115814209
+406450,LOW,1985-05-02,0.8242189884185791
+406451,LOW,1985-05-03,0.8359379768371582
+406452,LOW,1985-05-06,0.8359379768371582
+406453,LOW,1985-05-07,0.828125
+406454,LOW,1985-05-08,0.8320310115814209
+406455,LOW,1985-05-09,0.828125
+406456,LOW,1985-05-10,0.8359379768371582
+406457,LOW,1985-05-13,0.8515629768371582
+406458,LOW,1985-05-14,0.8710939884185791
+406459,LOW,1985-05-15,0.875
+406460,LOW,1985-05-16,0.8945310115814209
+406461,LOW,1985-05-17,0.9023439884185792
+406462,LOW,1985-05-20,0.921875
+406463,LOW,1985-05-21,0.953125
+406464,LOW,1985-05-22,0.9609379768371582
+406465,LOW,1985-05-23,0.9453129768371582
+406466,LOW,1985-05-24,0.9257810115814208
+406467,LOW,1985-05-28,0.921875
+406468,LOW,1985-05-29,0.921875
+406469,LOW,1985-05-30,0.9179689884185792
+406470,LOW,1985-05-31,0.9023439884185792
+406471,LOW,1985-06-03,0.8984379768371582
+406472,LOW,1985-06-04,0.8828129768371582
+406473,LOW,1985-06-05,0.8984379768371582
+406474,LOW,1985-06-06,0.9140629768371582
+406475,LOW,1985-06-07,0.9023439884185792
+406476,LOW,1985-06-10,0.9101560115814208
+406477,LOW,1985-06-11,0.8984379768371582
+406478,LOW,1985-06-12,0.8867189884185791
+406479,LOW,1985-06-13,0.8554689884185791
+406480,LOW,1985-06-14,0.8398439884185791
+406481,LOW,1985-06-17,0.8359379768371582
+406482,LOW,1985-06-18,0.8398439884185791
+406483,LOW,1985-06-19,0.828125
+406484,LOW,1985-06-20,0.8085939884185791
+406485,LOW,1985-06-21,0.78125
+406486,LOW,1985-06-24,0.7695310115814209
+406487,LOW,1985-06-25,0.8007810115814209
+406488,LOW,1985-06-26,0.8242189884185791
+406489,LOW,1985-06-27,0.84375
+406490,LOW,1985-06-28,0.8398439884185791
+406491,LOW,1985-07-01,0.8398439884185791
+406492,LOW,1985-07-02,0.84375
+406493,LOW,1985-07-03,0.8515629768371582
+406494,LOW,1985-07-05,0.859375
+406495,LOW,1985-07-08,0.859375
+406496,LOW,1985-07-09,0.875
+406497,LOW,1985-07-10,0.875
+406498,LOW,1985-07-11,0.8867189884185791
+406499,LOW,1985-07-12,0.890625
+406500,LOW,1985-07-15,0.875
+406501,LOW,1985-07-16,0.8789060115814209
+406502,LOW,1985-07-17,0.8828129768371582
+406503,LOW,1985-07-18,0.8867189884185791
+406504,LOW,1985-07-19,0.9101560115814208
+406505,LOW,1985-07-22,0.9023439884185792
+406506,LOW,1985-07-23,0.8710939884185791
+406507,LOW,1985-07-24,0.8242189884185791
+406508,LOW,1985-07-25,0.8125
+406509,LOW,1985-07-26,0.8085939884185791
+406510,LOW,1985-07-29,0.7851560115814209
+406511,LOW,1985-07-30,0.7734379768371582
+406512,LOW,1985-07-31,0.8007810115814209
+406513,LOW,1985-08-01,0.8007810115814209
+406514,LOW,1985-08-02,0.7734379768371582
+406515,LOW,1985-08-05,0.75
+406516,LOW,1985-08-06,0.7578129768371582
+406517,LOW,1985-08-07,0.75
+406518,LOW,1985-08-08,0.75
+406519,LOW,1985-08-09,0.7382810115814209
+406520,LOW,1985-08-12,0.71875
+406521,LOW,1985-08-13,0.7265629768371582
+406522,LOW,1985-08-14,0.7265629768371582
+406523,LOW,1985-08-15,0.7226560115814209
+406524,LOW,1985-08-16,0.7226560115814209
+406525,LOW,1985-08-19,0.7265629768371582
+406526,LOW,1985-08-20,0.7265629768371582
+406527,LOW,1985-08-21,0.75
+406528,LOW,1985-08-22,0.7695310115814209
+406529,LOW,1985-08-23,0.7773439884185791
+406530,LOW,1985-08-26,0.7695310115814209
+406531,LOW,1985-08-27,0.7695310115814209
+406532,LOW,1985-08-28,0.7695310115814209
+406533,LOW,1985-08-29,0.75
+406534,LOW,1985-08-30,0.75
+406535,LOW,1985-09-03,0.75
+406536,LOW,1985-09-04,0.75
+406537,LOW,1985-09-05,0.7382810115814209
+406538,LOW,1985-09-06,0.7382810115814209
+406539,LOW,1985-09-09,0.71875
+406540,LOW,1985-09-10,0.671875
+406541,LOW,1985-09-11,0.6914060115814209
+406542,LOW,1985-09-12,0.6875
+406543,LOW,1985-09-13,0.6875
+406544,LOW,1985-09-16,0.6796879768371582
+406545,LOW,1985-09-17,0.6757810115814209
+406546,LOW,1985-09-18,0.671875
+406547,LOW,1985-09-19,0.6835939884185791
+406548,LOW,1985-09-20,0.6757810115814209
+406549,LOW,1985-09-23,0.6992189884185791
+406550,LOW,1985-09-24,0.7070310115814209
+406551,LOW,1985-09-25,0.6875
+406552,LOW,1985-09-26,0.6679689884185791
+406553,LOW,1985-09-30,0.6640629768371582
+406554,LOW,1985-10-01,0.6757810115814209
+406555,LOW,1985-10-02,0.671875
+406556,LOW,1985-10-03,0.6796879768371582
+406557,LOW,1985-10-04,0.6640629768371582
+406558,LOW,1985-10-07,0.65625
+406559,LOW,1985-10-08,0.65625
+406560,LOW,1985-10-09,0.65625
+406561,LOW,1985-10-10,0.6601560115814209
+406562,LOW,1985-10-11,0.6640629768371582
+406563,LOW,1985-10-14,0.671875
+406564,LOW,1985-10-15,0.6875
+406565,LOW,1985-10-16,0.6875
+406566,LOW,1985-10-17,0.7148439884185791
+406567,LOW,1985-10-18,0.6953129768371582
+406568,LOW,1985-10-21,0.7070310115814209
+406569,LOW,1985-10-22,0.7070310115814209
+406570,LOW,1985-10-23,0.703125
+406571,LOW,1985-10-24,0.7070310115814209
+406572,LOW,1985-10-25,0.703125
+406573,LOW,1985-10-28,0.7070310115814209
+406574,LOW,1985-10-29,0.7109379768371582
+406575,LOW,1985-10-30,0.71875
+406576,LOW,1985-10-31,0.6953129768371582
+406577,LOW,1985-11-01,0.6914060115814209
+406578,LOW,1985-11-04,0.6953129768371582
+406579,LOW,1985-11-05,0.7382810115814209
+406580,LOW,1985-11-06,0.75
+406581,LOW,1985-11-07,0.7695310115814209
+406582,LOW,1985-11-08,0.7773439884185791
+406583,LOW,1985-11-11,0.78125
+406584,LOW,1985-11-12,0.78125
+406585,LOW,1985-11-13,0.7773439884185791
+406586,LOW,1985-11-14,0.7851560115814209
+406587,LOW,1985-11-15,0.7851560115814209
+406588,LOW,1985-11-18,0.78125
+406589,LOW,1985-11-19,0.7929689884185791
+406590,LOW,1985-11-20,0.78125
+406591,LOW,1985-11-21,0.7539060115814209
+406592,LOW,1985-11-22,0.7148439884185791
+406593,LOW,1985-11-25,0.7265629768371582
+406594,LOW,1985-11-26,0.7460939884185791
+406595,LOW,1985-11-27,0.734375
+406596,LOW,1985-11-29,0.71875
+406597,LOW,1985-12-02,0.703125
+406598,LOW,1985-12-03,0.71875
+406599,LOW,1985-12-04,0.7226560115814209
+406600,LOW,1985-12-05,0.7265629768371582
+406601,LOW,1985-12-06,0.7304689884185791
+406602,LOW,1985-12-09,0.7421879768371582
+406603,LOW,1985-12-10,0.7421879768371582
+406604,LOW,1985-12-11,0.7890629768371582
+406605,LOW,1985-12-12,0.765625
+406606,LOW,1985-12-13,0.78125
+406607,LOW,1985-12-16,0.78125
+406608,LOW,1985-12-17,0.765625
+406609,LOW,1985-12-18,0.765625
+406610,LOW,1985-12-19,0.7695310115814209
+406611,LOW,1985-12-20,0.78125
+406612,LOW,1985-12-23,0.7695310115814209
+406613,LOW,1985-12-24,0.765625
+406614,LOW,1985-12-26,0.765625
+406615,LOW,1985-12-27,0.7890629768371582
+406616,LOW,1985-12-30,0.7929689884185791
+406617,LOW,1985-12-31,0.8085939884185791
+406618,LOW,1986-01-02,0.8007810115814209
+406619,LOW,1986-01-03,0.8203129768371582
+406620,LOW,1986-01-06,0.8164060115814209
+406621,LOW,1986-01-07,0.828125
+406622,LOW,1986-01-08,0.8320310115814209
+406623,LOW,1986-01-09,0.8125
+406624,LOW,1986-01-10,0.8398439884185791
+406625,LOW,1986-01-13,0.8359379768371582
+406626,LOW,1986-01-14,0.828125
+406627,LOW,1986-01-15,0.8320310115814209
+406628,LOW,1986-01-16,0.8203129768371582
+406629,LOW,1986-01-17,0.8085939884185791
+406630,LOW,1986-01-20,0.796875
+406631,LOW,1986-01-21,0.7773439884185791
+406632,LOW,1986-01-22,0.7773439884185791
+406633,LOW,1986-01-23,0.7851560115814209
+406634,LOW,1986-01-24,0.7929689884185791
+406635,LOW,1986-01-27,0.796875
+406636,LOW,1986-01-28,0.8046879768371582
+406637,LOW,1986-01-29,0.8671879768371582
+406638,LOW,1986-01-30,0.8515629768371582
+406639,LOW,1986-01-31,0.890625
+406640,LOW,1986-02-03,0.890625
+406641,LOW,1986-02-04,0.8828129768371582
+406642,LOW,1986-02-05,0.890625
+406643,LOW,1986-02-06,0.90625
+406644,LOW,1986-02-07,0.9179689884185792
+406645,LOW,1986-02-10,0.9179689884185792
+406646,LOW,1986-02-11,0.9335939884185792
+406647,LOW,1986-02-12,0.9375
+406648,LOW,1986-02-13,1.0
+406649,LOW,1986-02-14,1.019531011581421
+406650,LOW,1986-02-18,1.046875
+406651,LOW,1986-02-19,1.066406011581421
+406652,LOW,1986-02-20,1.078125
+406653,LOW,1986-02-21,1.113281011581421
+406654,LOW,1986-02-24,1.1171879768371582
+406655,LOW,1986-02-25,1.097656011581421
+406656,LOW,1986-02-26,1.078125
+406657,LOW,1986-02-27,1.1015629768371582
+406658,LOW,1986-02-28,1.089843988418579
+406659,LOW,1986-03-03,1.09375
+406660,LOW,1986-03-04,1.09375
+406661,LOW,1986-03-05,1.128906011581421
+406662,LOW,1986-03-06,1.171875
+406663,LOW,1986-03-07,1.2109379768371582
+406664,LOW,1986-03-10,1.234375
+406665,LOW,1986-03-11,1.2421879768371582
+406666,LOW,1986-03-12,1.265625
+406667,LOW,1986-03-13,1.265625
+406668,LOW,1986-03-14,1.277343988418579
+406669,LOW,1986-03-17,1.238281011581421
+406670,LOW,1986-03-18,1.199218988418579
+406671,LOW,1986-03-19,1.171875
+406672,LOW,1986-03-20,1.191406011581421
+406673,LOW,1986-03-21,1.2109379768371582
+406674,LOW,1986-03-24,1.203125
+406675,LOW,1986-03-25,1.1796879768371582
+406676,LOW,1986-03-26,1.183593988418579
+406677,LOW,1986-03-27,1.203125
+406678,LOW,1986-03-31,1.214843988418579
+406679,LOW,1986-04-01,1.171875
+406680,LOW,1986-04-02,1.21875
+406681,LOW,1986-04-03,1.1796879768371582
+406682,LOW,1986-04-04,1.1328129768371582
+406683,LOW,1986-04-07,1.1328129768371582
+406684,LOW,1986-04-08,1.199218988418579
+406685,LOW,1986-04-09,1.207031011581421
+406686,LOW,1986-04-10,1.21875
+406687,LOW,1986-04-11,1.2109379768371582
+406688,LOW,1986-04-14,1.207031011581421
+406689,LOW,1986-04-15,1.214843988418579
+406690,LOW,1986-04-16,1.214843988418579
+406691,LOW,1986-04-17,1.21875
+406692,LOW,1986-04-18,1.2578129768371582
+406693,LOW,1986-04-21,1.253906011581421
+406694,LOW,1986-04-22,1.238281011581421
+406695,LOW,1986-04-23,1.234375
+406696,LOW,1986-04-24,1.234375
+406697,LOW,1986-04-25,1.2421879768371582
+406698,LOW,1986-04-28,1.246093988418579
+406699,LOW,1986-04-29,1.2265629768371582
+406700,LOW,1986-04-30,1.207031011581421
+406701,LOW,1986-05-01,1.136718988418579
+406702,LOW,1986-05-02,1.140625
+406703,LOW,1986-05-05,1.1484379768371582
+406704,LOW,1986-05-06,1.171875
+406705,LOW,1986-05-07,1.171875
+406706,LOW,1986-05-08,1.183593988418579
+406707,LOW,1986-05-09,1.191406011581421
+406708,LOW,1986-05-12,1.207031011581421
+406709,LOW,1986-05-13,1.203125
+406710,LOW,1986-05-14,1.2109379768371582
+406711,LOW,1986-05-15,1.191406011581421
+406712,LOW,1986-05-16,1.160156011581421
+406713,LOW,1986-05-19,1.160156011581421
+406714,LOW,1986-05-20,1.21875
+406715,LOW,1986-05-21,1.2421879768371582
+406716,LOW,1986-05-22,1.277343988418579
+406717,LOW,1986-05-23,1.2734379768371582
+406718,LOW,1986-05-27,1.2421879768371582
+406719,LOW,1986-05-28,1.261718988418579
+406720,LOW,1986-05-29,1.238281011581421
+406721,LOW,1986-05-30,1.277343988418579
+406722,LOW,1986-06-02,1.2578129768371582
+406723,LOW,1986-06-03,1.214843988418579
+406724,LOW,1986-06-04,1.1640629768371582
+406725,LOW,1986-06-05,1.144531011581421
+406726,LOW,1986-06-06,1.152343988418579
+406727,LOW,1986-06-09,1.136718988418579
+406728,LOW,1986-06-10,1.1328129768371582
+406729,LOW,1986-06-11,1.136718988418579
+406730,LOW,1986-06-12,1.1484379768371582
+406731,LOW,1986-06-13,1.167968988418579
+406732,LOW,1986-06-16,1.144531011581421
+406733,LOW,1986-06-17,1.109375
+406734,LOW,1986-06-18,1.097656011581421
+406735,LOW,1986-06-19,1.089843988418579
+406736,LOW,1986-06-20,1.105468988418579
+406737,LOW,1986-06-23,1.082031011581421
+406738,LOW,1986-06-24,1.125
+406739,LOW,1986-06-25,1.1328129768371582
+406740,LOW,1986-06-26,1.128906011581421
+406741,LOW,1986-06-27,1.125
+406742,LOW,1986-06-30,1.125
+406743,LOW,1986-07-01,1.125
+406744,LOW,1986-07-02,1.089843988418579
+406745,LOW,1986-07-03,1.066406011581421
+406746,LOW,1986-07-07,1.050781011581421
+406747,LOW,1986-07-08,1.035156011581421
+406748,LOW,1986-07-09,1.019531011581421
+406749,LOW,1986-07-10,1.015625
+406750,LOW,1986-07-11,0.9960939884185792
+406751,LOW,1986-07-14,0.96875
+406752,LOW,1986-07-15,0.9179689884185792
+406753,LOW,1986-07-16,0.953125
+406754,LOW,1986-07-17,1.0
+406755,LOW,1986-07-18,1.0
+406756,LOW,1986-07-21,1.0078129768371582
+406757,LOW,1986-07-22,1.015625
+406758,LOW,1986-07-23,1.003906011581421
+406759,LOW,1986-07-24,0.984375
+406760,LOW,1986-07-25,0.96875
+406761,LOW,1986-07-28,0.9453129768371582
+406762,LOW,1986-07-29,0.9375
+406763,LOW,1986-07-30,0.921875
+406764,LOW,1986-07-31,0.9179689884185792
+406765,LOW,1986-08-01,0.90625
+406766,LOW,1986-08-04,0.90625
+406767,LOW,1986-08-05,0.9023439884185792
+406768,LOW,1986-08-06,0.8671879768371582
+406769,LOW,1986-08-07,0.8828129768371582
+406770,LOW,1986-08-08,0.890625
+406771,LOW,1986-08-11,0.875
+406772,LOW,1986-08-12,0.8867189884185791
+406773,LOW,1986-08-13,0.8984379768371582
+406774,LOW,1986-08-14,0.90625
+406775,LOW,1986-08-15,0.8984379768371582
+406776,LOW,1986-08-18,0.890625
+406777,LOW,1986-08-19,0.8515629768371582
+406778,LOW,1986-08-20,0.8710939884185791
+406779,LOW,1986-08-21,0.9023439884185792
+406780,LOW,1986-08-22,0.9101560115814208
+406781,LOW,1986-08-25,0.9023439884185792
+406782,LOW,1986-08-26,0.90625
+406783,LOW,1986-08-27,0.9023439884185792
+406784,LOW,1986-08-28,0.8554689884185791
+406785,LOW,1986-08-29,0.875
+406786,LOW,1986-09-02,0.8476560115814209
+406787,LOW,1986-09-03,0.84375
+406788,LOW,1986-09-04,0.8515629768371582
+406789,LOW,1986-09-05,0.8242189884185791
+406790,LOW,1986-09-08,0.828125
+406791,LOW,1986-09-09,0.8671879768371582
+406792,LOW,1986-09-10,0.875
+406793,LOW,1986-09-11,0.8125
+406794,LOW,1986-09-12,0.78125
+406795,LOW,1986-09-15,0.75
+406796,LOW,1986-09-16,0.734375
+406797,LOW,1986-09-17,0.7265629768371582
+406798,LOW,1986-09-18,0.75
+406799,LOW,1986-09-19,0.7617189884185791
+406800,LOW,1986-09-22,0.8046879768371582
+406801,LOW,1986-09-23,0.8046879768371582
+406802,LOW,1986-09-24,0.8164060115814209
+406803,LOW,1986-09-25,0.7929689884185791
+406804,LOW,1986-09-26,0.7851560115814209
+406805,LOW,1986-09-29,0.7734379768371582
+406806,LOW,1986-09-30,0.765625
+406807,LOW,1986-10-01,0.765625
+406808,LOW,1986-10-02,0.7539060115814209
+406809,LOW,1986-10-03,0.75
+406810,LOW,1986-10-06,0.7382810115814209
+406811,LOW,1986-10-07,0.734375
+406812,LOW,1986-10-08,0.75
+406813,LOW,1986-10-09,0.75
+406814,LOW,1986-10-10,0.75
+406815,LOW,1986-10-13,0.765625
+406816,LOW,1986-10-14,0.765625
+406817,LOW,1986-10-15,0.765625
+406818,LOW,1986-10-16,0.765625
+406819,LOW,1986-10-17,0.7539060115814209
+406820,LOW,1986-10-20,0.7421879768371582
+406821,LOW,1986-10-21,0.7382810115814209
+406822,LOW,1986-10-22,0.7226560115814209
+406823,LOW,1986-10-23,0.75
+406824,LOW,1986-10-24,0.765625
+406825,LOW,1986-10-27,0.7890629768371582
+406826,LOW,1986-10-28,0.8085939884185791
+406827,LOW,1986-10-29,0.9101560115814208
+406828,LOW,1986-10-30,0.8828129768371582
+406829,LOW,1986-10-31,0.8515629768371582
+406830,LOW,1986-11-03,0.8671879768371582
+406831,LOW,1986-11-04,0.9023439884185792
+406832,LOW,1986-11-05,0.9375
+406833,LOW,1986-11-06,0.9257810115814208
+406834,LOW,1986-11-07,0.90625
+406835,LOW,1986-11-10,0.84375
+406836,LOW,1986-11-11,0.8359379768371582
+406837,LOW,1986-11-12,0.8359379768371582
+406838,LOW,1986-11-13,0.8398439884185791
+406839,LOW,1986-11-14,0.8320310115814209
+406840,LOW,1986-11-17,0.8242189884185791
+406841,LOW,1986-11-18,0.8085939884185791
+406842,LOW,1986-11-19,0.8007810115814209
+406843,LOW,1986-11-20,0.8007810115814209
+406844,LOW,1986-11-21,0.7890629768371582
+406845,LOW,1986-11-24,0.8125
+406846,LOW,1986-11-25,0.8515629768371582
+406847,LOW,1986-11-26,0.8554689884185791
+406848,LOW,1986-11-28,0.8671879768371582
+406849,LOW,1986-12-01,0.8828129768371582
+406850,LOW,1986-12-02,0.8945310115814209
+406851,LOW,1986-12-03,0.8945310115814209
+406852,LOW,1986-12-04,0.8671879768371582
+406853,LOW,1986-12-05,0.8242189884185791
+406854,LOW,1986-12-08,0.8203129768371582
+406855,LOW,1986-12-09,0.8046879768371582
+406856,LOW,1986-12-10,0.8203129768371582
+406857,LOW,1986-12-11,0.796875
+406858,LOW,1986-12-12,0.7929689884185791
+406859,LOW,1986-12-15,0.828125
+406860,LOW,1986-12-16,0.8632810115814209
+406861,LOW,1986-12-17,0.8515629768371582
+406862,LOW,1986-12-18,0.8164060115814209
+406863,LOW,1986-12-19,0.859375
+406864,LOW,1986-12-22,0.8554689884185791
+406865,LOW,1986-12-23,0.8554689884185791
+406866,LOW,1986-12-24,0.8398439884185791
+406867,LOW,1986-12-26,0.8476560115814209
+406868,LOW,1986-12-29,0.8398439884185791
+406869,LOW,1986-12-30,0.8320310115814209
+406870,LOW,1986-12-31,0.8125
+406871,LOW,1987-01-02,0.8125
+406872,LOW,1987-01-05,0.828125
+406873,LOW,1987-01-06,0.8398439884185791
+406874,LOW,1987-01-07,0.8476560115814209
+406875,LOW,1987-01-08,0.8710939884185791
+406876,LOW,1987-01-09,0.8671879768371582
+406877,LOW,1987-01-12,0.8789060115814209
+406878,LOW,1987-01-13,0.8828129768371582
+406879,LOW,1987-01-14,0.8867189884185791
+406880,LOW,1987-01-15,0.9023439884185792
+406881,LOW,1987-01-16,0.9023439884185792
+406882,LOW,1987-01-19,0.8984379768371582
+406883,LOW,1987-01-20,0.8984379768371582
+406884,LOW,1987-01-21,0.8945310115814209
+406885,LOW,1987-01-22,0.9140629768371582
+406886,LOW,1987-01-23,0.8984379768371582
+406887,LOW,1987-01-26,0.890625
+406888,LOW,1987-01-27,0.890625
+406889,LOW,1987-01-28,0.875
+406890,LOW,1987-01-29,0.859375
+406891,LOW,1987-01-30,0.8632810115814209
+406892,LOW,1987-02-02,0.859375
+406893,LOW,1987-02-03,0.8515629768371582
+406894,LOW,1987-02-04,0.8867189884185791
+406895,LOW,1987-02-05,0.890625
+406896,LOW,1987-02-06,0.90625
+406897,LOW,1987-02-09,0.8710939884185791
+406898,LOW,1987-02-10,0.8632810115814209
+406899,LOW,1987-02-11,0.8671879768371582
+406900,LOW,1987-02-12,0.8671879768371582
+406901,LOW,1987-02-13,0.8984379768371582
+406902,LOW,1987-02-17,0.9453129768371582
+406903,LOW,1987-02-18,0.9375
+406904,LOW,1987-02-19,0.9257810115814208
+406905,LOW,1987-02-20,0.9492189884185792
+406906,LOW,1987-02-23,0.953125
+406907,LOW,1987-02-24,0.984375
+406908,LOW,1987-02-25,1.0078129768371582
+406909,LOW,1987-02-26,0.9921879768371582
+406910,LOW,1987-02-27,1.0078129768371582
+406911,LOW,1987-03-02,0.984375
+406912,LOW,1987-03-03,0.9609379768371582
+406913,LOW,1987-03-04,0.9804689884185792
+406914,LOW,1987-03-05,0.9960939884185792
+406915,LOW,1987-03-06,1.003906011581421
+406916,LOW,1987-03-09,0.9921879768371582
+406917,LOW,1987-03-10,0.9882810115814208
+406918,LOW,1987-03-11,0.9804689884185792
+406919,LOW,1987-03-12,0.984375
+406920,LOW,1987-03-13,0.9726560115814208
+406921,LOW,1987-03-16,0.9765629768371582
+406922,LOW,1987-03-17,0.984375
+406923,LOW,1987-03-18,0.9726560115814208
+406924,LOW,1987-03-19,0.9726560115814208
+406925,LOW,1987-03-20,0.9765629768371582
+406926,LOW,1987-03-23,0.9609379768371582
+406927,LOW,1987-03-24,0.9609379768371582
+406928,LOW,1987-03-25,0.9609379768371582
+406929,LOW,1987-03-26,0.9882810115814208
+406930,LOW,1987-03-27,1.015625
+406931,LOW,1987-03-30,0.9609379768371582
+406932,LOW,1987-03-31,0.9609379768371582
+406933,LOW,1987-04-01,0.96875
+406934,LOW,1987-04-02,0.96875
+406935,LOW,1987-04-03,1.003906011581421
+406936,LOW,1987-04-06,0.9921879768371582
+406937,LOW,1987-04-07,0.9804689884185792
+406938,LOW,1987-04-08,0.96875
+406939,LOW,1987-04-09,0.9570310115814208
+406940,LOW,1987-04-10,0.9570310115814208
+406941,LOW,1987-04-13,0.9492189884185792
+406942,LOW,1987-04-14,0.9140629768371582
+406943,LOW,1987-04-15,0.90625
+406944,LOW,1987-04-16,0.9140629768371582
+406945,LOW,1987-04-20,0.9140629768371582
+406946,LOW,1987-04-21,0.9257810115814208
+406947,LOW,1987-04-22,0.8984379768371582
+406948,LOW,1987-04-23,0.8710939884185791
+406949,LOW,1987-04-24,0.84375
+406950,LOW,1987-04-27,0.796875
+406951,LOW,1987-04-28,0.7851560115814209
+406952,LOW,1987-04-29,0.7890629768371582
+406953,LOW,1987-04-30,0.8203129768371582
+406954,LOW,1987-05-01,0.8203129768371582
+406955,LOW,1987-05-04,0.8203129768371582
+406956,LOW,1987-05-05,0.828125
+406957,LOW,1987-05-06,0.8476560115814209
+406958,LOW,1987-05-07,0.8476560115814209
+406959,LOW,1987-05-08,0.8320310115814209
+406960,LOW,1987-05-11,0.8320310115814209
+406961,LOW,1987-05-12,0.828125
+406962,LOW,1987-05-13,0.8164060115814209
+406963,LOW,1987-05-14,0.8085939884185791
+406964,LOW,1987-05-15,0.796875
+406965,LOW,1987-05-18,0.78125
+406966,LOW,1987-05-19,0.7460939884185791
+406967,LOW,1987-05-20,0.7382810115814209
+406968,LOW,1987-05-21,0.7695310115814209
+406969,LOW,1987-05-22,0.75
+406970,LOW,1987-05-26,0.78125
+406971,LOW,1987-05-27,0.8632810115814209
+406972,LOW,1987-05-28,0.8554689884185791
+406973,LOW,1987-05-29,0.8515629768371582
+406974,LOW,1987-06-01,0.8554689884185791
+406975,LOW,1987-06-02,0.8671879768371582
+406976,LOW,1987-06-03,0.890625
+406977,LOW,1987-06-04,0.8671879768371582
+406978,LOW,1987-06-05,0.859375
+406979,LOW,1987-06-08,0.8554689884185791
+406980,LOW,1987-06-09,0.84375
+406981,LOW,1987-06-10,0.828125
+406982,LOW,1987-06-11,0.8164060115814209
+406983,LOW,1987-06-12,0.8320310115814209
+406984,LOW,1987-06-15,0.8359379768371582
+406985,LOW,1987-06-16,0.8554689884185791
+406986,LOW,1987-06-17,0.8515629768371582
+406987,LOW,1987-06-18,0.84375
+406988,LOW,1987-06-19,0.8515629768371582
+406989,LOW,1987-06-22,0.8515629768371582
+406990,LOW,1987-06-23,0.8671879768371582
+406991,LOW,1987-06-24,0.8632810115814209
+406992,LOW,1987-06-25,0.859375
+406993,LOW,1987-06-26,0.8554689884185791
+406994,LOW,1987-06-29,0.8632810115814209
+406995,LOW,1987-06-30,0.8515629768371582
+406996,LOW,1987-07-01,0.8515629768371582
+406997,LOW,1987-07-02,0.8632810115814209
+406998,LOW,1987-07-06,0.8554689884185791
+406999,LOW,1987-07-07,0.859375
+407000,LOW,1987-07-08,0.8554689884185791
+407001,LOW,1987-07-09,0.84375
+407002,LOW,1987-07-10,0.8398439884185791
+407003,LOW,1987-07-13,0.8164060115814209
+407004,LOW,1987-07-14,0.8125
+407005,LOW,1987-07-15,0.8085939884185791
+407006,LOW,1987-07-16,0.8554689884185791
+407007,LOW,1987-07-17,0.859375
+407008,LOW,1987-07-20,0.8359379768371582
+407009,LOW,1987-07-21,0.8398439884185791
+407010,LOW,1987-07-22,0.8398439884185791
+407011,LOW,1987-07-23,0.8359379768371582
+407012,LOW,1987-07-24,0.8359379768371582
+407013,LOW,1987-07-27,0.8359379768371582
+407014,LOW,1987-07-28,0.8359379768371582
+407015,LOW,1987-07-29,0.8398439884185791
+407016,LOW,1987-07-30,0.8515629768371582
+407017,LOW,1987-07-31,0.8515629768371582
+407018,LOW,1987-08-03,0.8359379768371582
+407019,LOW,1987-08-04,0.84375
+407020,LOW,1987-08-05,0.8710939884185791
+407021,LOW,1987-08-06,0.9101560115814208
+407022,LOW,1987-08-07,0.8984379768371582
+407023,LOW,1987-08-10,0.890625
+407024,LOW,1987-08-11,0.9023439884185792
+407025,LOW,1987-08-12,0.890625
+407026,LOW,1987-08-13,0.8945310115814209
+407027,LOW,1987-08-14,0.90625
+407028,LOW,1987-08-17,0.8984379768371582
+407029,LOW,1987-08-18,0.8789060115814209
+407030,LOW,1987-08-19,0.8828129768371582
+407031,LOW,1987-08-20,0.875
+407032,LOW,1987-08-21,0.8789060115814209
+407033,LOW,1987-08-24,0.8671879768371582
+407034,LOW,1987-08-25,0.875
+407035,LOW,1987-08-26,0.8554689884185791
+407036,LOW,1987-08-27,0.8554689884185791
+407037,LOW,1987-08-28,0.8515629768371582
+407038,LOW,1987-08-31,0.859375
+407039,LOW,1987-09-01,0.84375
+407040,LOW,1987-09-02,0.8398439884185791
+407041,LOW,1987-09-03,0.8554689884185791
+407042,LOW,1987-09-04,0.8359379768371582
+407043,LOW,1987-09-08,0.7851560115814209
+407044,LOW,1987-09-09,0.8046879768371582
+407045,LOW,1987-09-10,0.8046879768371582
+407046,LOW,1987-09-11,0.8203129768371582
+407047,LOW,1987-09-14,0.8203129768371582
+407048,LOW,1987-09-15,0.8007810115814209
+407049,LOW,1987-09-16,0.796875
+407050,LOW,1987-09-17,0.7890629768371582
+407051,LOW,1987-09-18,0.7929689884185791
+407052,LOW,1987-09-21,0.7773439884185791
+407053,LOW,1987-09-22,0.7851560115814209
+407054,LOW,1987-09-23,0.7773439884185791
+407055,LOW,1987-09-24,0.7773439884185791
+407056,LOW,1987-09-25,0.78125
+407057,LOW,1987-09-28,0.8046879768371582
+407058,LOW,1987-09-29,0.796875
+407059,LOW,1987-09-30,0.7695310115814209
+407060,LOW,1987-10-01,0.78125
+407061,LOW,1987-10-02,0.7890629768371582
+407062,LOW,1987-10-05,0.796875
+407063,LOW,1987-10-06,0.78125
+407064,LOW,1987-10-07,0.7890629768371582
+407065,LOW,1987-10-08,0.765625
+407066,LOW,1987-10-09,0.7539060115814209
+407067,LOW,1987-10-12,0.7539060115814209
+407068,LOW,1987-10-13,0.7695310115814209
+407069,LOW,1987-10-14,0.7617189884185791
+407070,LOW,1987-10-15,0.7382810115814209
+407071,LOW,1987-10-16,0.703125
+407072,LOW,1987-10-19,0.6015629768371582
+407073,LOW,1987-10-20,0.5625
+407074,LOW,1987-10-21,0.609375
+407075,LOW,1987-10-22,0.5742189884185791
+407076,LOW,1987-10-23,0.5585939884185791
+407077,LOW,1987-10-26,0.5390629768371582
+407078,LOW,1987-10-27,0.546875
+407079,LOW,1987-10-28,0.5273439884185791
+407080,LOW,1987-10-29,0.5429689884185791
+407081,LOW,1987-10-30,0.5742189884185791
+407082,LOW,1987-11-02,0.6054689884185791
+407083,LOW,1987-11-03,0.640625
+407084,LOW,1987-11-04,0.6484379768371582
+407085,LOW,1987-11-05,0.6757810115814209
+407086,LOW,1987-11-06,0.6679689884185791
+407087,LOW,1987-11-09,0.6328129768371582
+407088,LOW,1987-11-10,0.609375
+407089,LOW,1987-11-11,0.6132810115814209
+407090,LOW,1987-11-12,0.609375
+407091,LOW,1987-11-13,0.5976560115814209
+407092,LOW,1987-11-16,0.609375
+407093,LOW,1987-11-17,0.6015629768371582
+407094,LOW,1987-11-18,0.5859379768371582
+407095,LOW,1987-11-19,0.5859379768371582
+407096,LOW,1987-11-20,0.5898439884185791
+407097,LOW,1987-11-23,0.6015629768371582
+407098,LOW,1987-11-24,0.59375
+407099,LOW,1987-11-25,0.578125
+407100,LOW,1987-11-27,0.5546879768371582
+407101,LOW,1987-11-30,0.5273439884185791
+407102,LOW,1987-12-01,0.5273439884185791
+407103,LOW,1987-12-02,0.5195310115814209
+407104,LOW,1987-12-03,0.4765630066394806
+407105,LOW,1987-12-04,0.4960939884185791
+407106,LOW,1987-12-07,0.5078129768371582
+407107,LOW,1987-12-08,0.5078129768371582
+407108,LOW,1987-12-09,0.5078129768371582
+407109,LOW,1987-12-10,0.4960939884185791
+407110,LOW,1987-12-11,0.5117189884185791
+407111,LOW,1987-12-14,0.5351560115814209
+407112,LOW,1987-12-15,0.5429689884185791
+407113,LOW,1987-12-16,0.5546879768371582
+407114,LOW,1987-12-17,0.5195310115814209
+407115,LOW,1987-12-18,0.546875
+407116,LOW,1987-12-21,0.5507810115814209
+407117,LOW,1987-12-22,0.546875
+407118,LOW,1987-12-23,0.5429689884185791
+407119,LOW,1987-12-24,0.5390629768371582
+407120,LOW,1987-12-28,0.5273439884185791
+407121,LOW,1987-12-29,0.5273439884185791
+407122,LOW,1987-12-30,0.5273439884185791
+407123,LOW,1987-12-31,0.5039060115814209
+407124,LOW,1988-01-04,0.5273439884185791
+407125,LOW,1988-01-05,0.5507810115814209
+407126,LOW,1988-01-06,0.5664060115814209
+407127,LOW,1988-01-07,0.5703129768371582
+407128,LOW,1988-01-08,0.546875
+407129,LOW,1988-01-11,0.5585939884185791
+407130,LOW,1988-01-12,0.5664060115814209
+407131,LOW,1988-01-13,0.5625
+407132,LOW,1988-01-14,0.5585939884185791
+407133,LOW,1988-01-15,0.5585939884185791
+407134,LOW,1988-01-18,0.5703129768371582
+407135,LOW,1988-01-19,0.5585939884185791
+407136,LOW,1988-01-20,0.5546879768371582
+407137,LOW,1988-01-21,0.5429689884185791
+407138,LOW,1988-01-22,0.546875
+407139,LOW,1988-01-25,0.5625
+407140,LOW,1988-01-26,0.5507810115814209
+407141,LOW,1988-01-27,0.5585939884185791
+407142,LOW,1988-01-28,0.5625
+407143,LOW,1988-01-29,0.6015629768371582
+407144,LOW,1988-02-01,0.5976560115814209
+407145,LOW,1988-02-02,0.59375
+407146,LOW,1988-02-03,0.5859379768371582
+407147,LOW,1988-02-04,0.5820310115814209
+407148,LOW,1988-02-05,0.5742189884185791
+407149,LOW,1988-02-08,0.5742189884185791
+407150,LOW,1988-02-09,0.5820310115814209
+407151,LOW,1988-02-10,0.5898439884185791
+407152,LOW,1988-02-11,0.578125
+407153,LOW,1988-02-12,0.5898439884185791
+407154,LOW,1988-02-16,0.6015629768371582
+407155,LOW,1988-02-17,0.5976560115814209
+407156,LOW,1988-02-18,0.59375
+407157,LOW,1988-02-19,0.59375
+407158,LOW,1988-02-22,0.5976560115814209
+407159,LOW,1988-02-23,0.6015629768371582
+407160,LOW,1988-02-24,0.6015629768371582
+407161,LOW,1988-02-25,0.6054689884185791
+407162,LOW,1988-02-26,0.609375
+407163,LOW,1988-02-29,0.6289060115814209
+407164,LOW,1988-03-01,0.609375
+407165,LOW,1988-03-02,0.609375
+407166,LOW,1988-03-03,0.5976560115814209
+407167,LOW,1988-03-04,0.5976560115814209
+407168,LOW,1988-03-07,0.6054689884185791
+407169,LOW,1988-03-08,0.6132810115814209
+407170,LOW,1988-03-09,0.609375
+407171,LOW,1988-03-10,0.609375
+407172,LOW,1988-03-11,0.6132810115814209
+407173,LOW,1988-03-14,0.6132810115814209
+407174,LOW,1988-03-15,0.6132810115814209
+407175,LOW,1988-03-16,0.609375
+407176,LOW,1988-03-17,0.6210939884185791
+407177,LOW,1988-03-18,0.6210939884185791
+407178,LOW,1988-03-21,0.6171879768371582
+407179,LOW,1988-03-22,0.640625
+407180,LOW,1988-03-23,0.6484379768371582
+407181,LOW,1988-03-24,0.625
+407182,LOW,1988-03-25,0.6132810115814209
+407183,LOW,1988-03-28,0.609375
+407184,LOW,1988-03-29,0.609375
+407185,LOW,1988-03-30,0.6015629768371582
+407186,LOW,1988-03-31,0.6054689884185791
+407187,LOW,1988-04-04,0.6015629768371582
+407188,LOW,1988-04-05,0.609375
+407189,LOW,1988-04-06,0.6210939884185791
+407190,LOW,1988-04-07,0.6328129768371582
+407191,LOW,1988-04-08,0.6523439884185791
+407192,LOW,1988-04-11,0.6484379768371582
+407193,LOW,1988-04-12,0.6445310115814209
+407194,LOW,1988-04-13,0.6523439884185791
+407195,LOW,1988-04-14,0.6171879768371582
+407196,LOW,1988-04-15,0.6132810115814209
+407197,LOW,1988-04-18,0.6171879768371582
+407198,LOW,1988-04-19,0.6210939884185791
+407199,LOW,1988-04-20,0.609375
+407200,LOW,1988-04-21,0.5976560115814209
+407201,LOW,1988-04-22,0.625
+407202,LOW,1988-04-25,0.6328129768371582
+407203,LOW,1988-04-26,0.6289060115814209
+407204,LOW,1988-04-27,0.6367189884185791
+407205,LOW,1988-04-28,0.625
+407206,LOW,1988-04-29,0.625
+407207,LOW,1988-05-02,0.6289060115814209
+407208,LOW,1988-05-03,0.640625
+407209,LOW,1988-05-04,0.6367189884185791
+407210,LOW,1988-05-05,0.640625
+407211,LOW,1988-05-06,0.6367189884185791
+407212,LOW,1988-05-09,0.640625
+407213,LOW,1988-05-10,0.640625
+407214,LOW,1988-05-11,0.6328129768371582
+407215,LOW,1988-05-12,0.625
+407216,LOW,1988-05-13,0.6328129768371582
+407217,LOW,1988-05-16,0.6289060115814209
+407218,LOW,1988-05-17,0.6054689884185791
+407219,LOW,1988-05-18,0.5976560115814209
+407220,LOW,1988-05-19,0.6015629768371582
+407221,LOW,1988-05-20,0.6171879768371582
+407222,LOW,1988-05-23,0.6015629768371582
+407223,LOW,1988-05-24,0.6171879768371582
+407224,LOW,1988-05-25,0.609375
+407225,LOW,1988-05-26,0.609375
+407226,LOW,1988-05-27,0.609375
+407227,LOW,1988-05-31,0.6210939884185791
+407228,LOW,1988-06-01,0.640625
+407229,LOW,1988-06-02,0.6640629768371582
+407230,LOW,1988-06-03,0.65625
+407231,LOW,1988-06-06,0.6679689884185791
+407232,LOW,1988-06-07,0.65625
+407233,LOW,1988-06-08,0.6835939884185791
+407234,LOW,1988-06-09,0.6992189884185791
+407235,LOW,1988-06-10,0.7070310115814209
+407236,LOW,1988-06-13,0.7109379768371582
+407237,LOW,1988-06-14,0.71875
+407238,LOW,1988-06-15,0.7109379768371582
+407239,LOW,1988-06-16,0.671875
+407240,LOW,1988-06-17,0.671875
+407241,LOW,1988-06-20,0.671875
+407242,LOW,1988-06-21,0.6679689884185791
+407243,LOW,1988-06-22,0.671875
+407244,LOW,1988-06-23,0.6679689884185791
+407245,LOW,1988-06-24,0.6640629768371582
+407246,LOW,1988-06-27,0.6601560115814209
+407247,LOW,1988-06-28,0.671875
+407248,LOW,1988-06-29,0.6601560115814209
+407249,LOW,1988-06-30,0.671875
+407250,LOW,1988-07-01,0.6679689884185791
+407251,LOW,1988-07-05,0.6757810115814209
+407252,LOW,1988-07-06,0.6679689884185791
+407253,LOW,1988-07-07,0.671875
+407254,LOW,1988-07-08,0.6679689884185791
+407255,LOW,1988-07-11,0.6679689884185791
+407256,LOW,1988-07-12,0.6679689884185791
+407257,LOW,1988-07-13,0.6796879768371582
+407258,LOW,1988-07-14,0.6835939884185791
+407259,LOW,1988-07-15,0.6835939884185791
+407260,LOW,1988-07-18,0.6835939884185791
+407261,LOW,1988-07-19,0.6835939884185791
+407262,LOW,1988-07-20,0.6914060115814209
+407263,LOW,1988-07-21,0.6796879768371582
+407264,LOW,1988-07-22,0.671875
+407265,LOW,1988-07-25,0.6601560115814209
+407266,LOW,1988-07-26,0.640625
+407267,LOW,1988-07-27,0.6328129768371582
+407268,LOW,1988-07-28,0.640625
+407269,LOW,1988-07-29,0.6796879768371582
+407270,LOW,1988-08-01,0.6796879768371582
+407271,LOW,1988-08-02,0.6679689884185791
+407272,LOW,1988-08-03,0.6679689884185791
+407273,LOW,1988-08-04,0.6679689884185791
+407274,LOW,1988-08-05,0.6757810115814209
+407275,LOW,1988-08-08,0.6640629768371582
+407276,LOW,1988-08-09,0.6523439884185791
+407277,LOW,1988-08-10,0.6484379768371582
+407278,LOW,1988-08-11,0.640625
+407279,LOW,1988-08-12,0.6367189884185791
+407280,LOW,1988-08-15,0.6328129768371582
+407281,LOW,1988-08-16,0.625
+407282,LOW,1988-08-17,0.6171879768371582
+407283,LOW,1988-08-18,0.6132810115814209
+407284,LOW,1988-08-19,0.59375
+407285,LOW,1988-08-22,0.5898439884185791
+407286,LOW,1988-08-23,0.59375
+407287,LOW,1988-08-24,0.6132810115814209
+407288,LOW,1988-08-25,0.609375
+407289,LOW,1988-08-26,0.609375
+407290,LOW,1988-08-29,0.6289060115814209
+407291,LOW,1988-08-30,0.625
+407292,LOW,1988-08-31,0.6210939884185791
+407293,LOW,1988-09-01,0.609375
+407294,LOW,1988-09-02,0.625
+407295,LOW,1988-09-06,0.6210939884185791
+407296,LOW,1988-09-07,0.6289060115814209
+407297,LOW,1988-09-08,0.6484379768371582
+407298,LOW,1988-09-09,0.6640629768371582
+407299,LOW,1988-09-12,0.6523439884185791
+407300,LOW,1988-09-13,0.6523439884185791
+407301,LOW,1988-09-14,0.6523439884185791
+407302,LOW,1988-09-15,0.6445310115814209
+407303,LOW,1988-09-16,0.6484379768371582
+407304,LOW,1988-09-19,0.6445310115814209
+407305,LOW,1988-09-20,0.65625
+407306,LOW,1988-09-21,0.65625
+407307,LOW,1988-09-22,0.65625
+407308,LOW,1988-09-23,0.6523439884185791
+407309,LOW,1988-09-26,0.65625
+407310,LOW,1988-09-27,0.6601560115814209
+407311,LOW,1988-09-28,0.65625
+407312,LOW,1988-09-29,0.65625
+407313,LOW,1988-09-30,0.65625
+407314,LOW,1988-10-03,0.6484379768371582
+407315,LOW,1988-10-04,0.6523439884185791
+407316,LOW,1988-10-05,0.6640629768371582
+407317,LOW,1988-10-06,0.6757810115814209
+407318,LOW,1988-10-07,0.6875
+407319,LOW,1988-10-10,0.6875
+407320,LOW,1988-10-11,0.6914060115814209
+407321,LOW,1988-10-12,0.6796879768371582
+407322,LOW,1988-10-13,0.6953129768371582
+407323,LOW,1988-10-14,0.6914060115814209
+407324,LOW,1988-10-17,0.6914060115814209
+407325,LOW,1988-10-18,0.7070310115814209
+407326,LOW,1988-10-19,0.7109379768371582
+407327,LOW,1988-10-20,0.7265629768371582
+407328,LOW,1988-10-21,0.7304689884185791
+407329,LOW,1988-10-24,0.75
+407330,LOW,1988-10-25,0.7382810115814209
+407331,LOW,1988-10-26,0.734375
+407332,LOW,1988-10-27,0.734375
+407333,LOW,1988-10-28,0.7382810115814209
+407334,LOW,1988-10-31,0.7421879768371582
+407335,LOW,1988-11-01,0.7421879768371582
+407336,LOW,1988-11-02,0.7382810115814209
+407337,LOW,1988-11-03,0.7421879768371582
+407338,LOW,1988-11-04,0.7460939884185791
+407339,LOW,1988-11-07,0.7304689884185791
+407340,LOW,1988-11-08,0.7226560115814209
+407341,LOW,1988-11-09,0.7070310115814209
+407342,LOW,1988-11-10,0.7109379768371582
+407343,LOW,1988-11-11,0.6835939884185791
+407344,LOW,1988-11-14,0.6992189884185791
+407345,LOW,1988-11-15,0.703125
+407346,LOW,1988-11-16,0.671875
+407347,LOW,1988-11-17,0.65625
+407348,LOW,1988-11-18,0.6679689884185791
+407349,LOW,1988-11-21,0.6640629768371582
+407350,LOW,1988-11-22,0.6640629768371582
+407351,LOW,1988-11-23,0.6601560115814209
+407352,LOW,1988-11-25,0.6523439884185791
+407353,LOW,1988-11-28,0.6484379768371582
+407354,LOW,1988-11-29,0.6523439884185791
+407355,LOW,1988-11-30,0.6523439884185791
+407356,LOW,1988-12-01,0.6484379768371582
+407357,LOW,1988-12-02,0.65625
+407358,LOW,1988-12-05,0.65625
+407359,LOW,1988-12-06,0.6367189884185791
+407360,LOW,1988-12-07,0.65625
+407361,LOW,1988-12-08,0.6484379768371582
+407362,LOW,1988-12-09,0.6484379768371582
+407363,LOW,1988-12-12,0.6523439884185791
+407364,LOW,1988-12-13,0.6523439884185791
+407365,LOW,1988-12-14,0.640625
+407366,LOW,1988-12-15,0.640625
+407367,LOW,1988-12-16,0.6445310115814209
+407368,LOW,1988-12-19,0.6445310115814209
+407369,LOW,1988-12-20,0.6523439884185791
+407370,LOW,1988-12-21,0.6523439884185791
+407371,LOW,1988-12-22,0.6523439884185791
+407372,LOW,1988-12-23,0.6484379768371582
+407373,LOW,1988-12-27,0.6328129768371582
+407374,LOW,1988-12-28,0.6484379768371582
+407375,LOW,1988-12-29,0.65625
+407376,LOW,1988-12-30,0.65625
+407377,LOW,1989-01-03,0.6523439884185791
+407378,LOW,1989-01-04,0.6640629768371582
+407379,LOW,1989-01-05,0.6601560115814209
+407380,LOW,1989-01-06,0.6601560115814209
+407381,LOW,1989-01-09,0.65625
+407382,LOW,1989-01-10,0.65625
+407383,LOW,1989-01-11,0.6523439884185791
+407384,LOW,1989-01-12,0.6523439884185791
+407385,LOW,1989-01-13,0.65625
+407386,LOW,1989-01-16,0.6523439884185791
+407387,LOW,1989-01-17,0.6523439884185791
+407388,LOW,1989-01-18,0.6601560115814209
+407389,LOW,1989-01-19,0.6640629768371582
+407390,LOW,1989-01-20,0.6679689884185791
+407391,LOW,1989-01-23,0.6757810115814209
+407392,LOW,1989-01-24,0.6796879768371582
+407393,LOW,1989-01-25,0.6953129768371582
+407394,LOW,1989-01-26,0.703125
+407395,LOW,1989-01-27,0.7109379768371582
+407396,LOW,1989-01-30,0.7148439884185791
+407397,LOW,1989-01-31,0.7148439884185791
+407398,LOW,1989-02-01,0.6953129768371582
+407399,LOW,1989-02-02,0.6953129768371582
+407400,LOW,1989-02-03,0.703125
+407401,LOW,1989-02-06,0.7109379768371582
+407402,LOW,1989-02-07,0.7226560115814209
+407403,LOW,1989-02-08,0.7304689884185791
+407404,LOW,1989-02-09,0.7226560115814209
+407405,LOW,1989-02-10,0.7265629768371582
+407406,LOW,1989-02-13,0.7265629768371582
+407407,LOW,1989-02-14,0.7265629768371582
+407408,LOW,1989-02-15,0.734375
+407409,LOW,1989-02-16,0.7578129768371582
+407410,LOW,1989-02-17,0.7578129768371582
+407411,LOW,1989-02-21,0.7578129768371582
+407412,LOW,1989-02-22,0.7539060115814209
+407413,LOW,1989-02-23,0.7578129768371582
+407414,LOW,1989-02-24,0.7382810115814209
+407415,LOW,1989-02-27,0.7382810115814209
+407416,LOW,1989-02-28,0.734375
+407417,LOW,1989-03-01,0.7382810115814209
+407418,LOW,1989-03-02,0.7460939884185791
+407419,LOW,1989-03-03,0.7617189884185791
+407420,LOW,1989-03-06,0.7734379768371582
+407421,LOW,1989-03-07,0.7734379768371582
+407422,LOW,1989-03-08,0.7890629768371582
+407423,LOW,1989-03-09,0.7851560115814209
+407424,LOW,1989-03-10,0.78125
+407425,LOW,1989-03-13,0.7890629768371582
+407426,LOW,1989-03-14,0.78125
+407427,LOW,1989-03-15,0.765625
+407428,LOW,1989-03-16,0.7460939884185791
+407429,LOW,1989-03-17,0.7304689884185791
+407430,LOW,1989-03-20,0.7265629768371582
+407431,LOW,1989-03-21,0.7304689884185791
+407432,LOW,1989-03-22,0.7265629768371582
+407433,LOW,1989-03-23,0.7265629768371582
+407434,LOW,1989-03-27,0.7226560115814209
+407435,LOW,1989-03-28,0.7226560115814209
+407436,LOW,1989-03-29,0.7148439884185791
+407437,LOW,1989-03-30,0.7109379768371582
+407438,LOW,1989-03-31,0.7304689884185791
+407439,LOW,1989-04-03,0.71875
+407440,LOW,1989-04-04,0.71875
+407441,LOW,1989-04-05,0.7148439884185791
+407442,LOW,1989-04-06,0.703125
+407443,LOW,1989-04-07,0.703125
+407444,LOW,1989-04-10,0.6992189884185791
+407445,LOW,1989-04-11,0.7148439884185791
+407446,LOW,1989-04-12,0.7265629768371582
+407447,LOW,1989-04-13,0.7304689884185791
+407448,LOW,1989-04-14,0.7421879768371582
+407449,LOW,1989-04-17,0.7539060115814209
+407450,LOW,1989-04-18,0.7578129768371582
+407451,LOW,1989-04-19,0.78125
+407452,LOW,1989-04-20,0.7773439884185791
+407453,LOW,1989-04-21,0.78125
+407454,LOW,1989-04-24,0.78125
+407455,LOW,1989-04-25,0.7773439884185791
+407456,LOW,1989-04-26,0.7890629768371582
+407457,LOW,1989-04-27,0.796875
+407458,LOW,1989-04-28,0.7929689884185791
+407459,LOW,1989-05-01,0.7890629768371582
+407460,LOW,1989-05-02,0.7929689884185791
+407461,LOW,1989-05-03,0.7929689884185791
+407462,LOW,1989-05-04,0.7890629768371582
+407463,LOW,1989-05-05,0.7695310115814209
+407464,LOW,1989-05-08,0.765625
+407465,LOW,1989-05-09,0.7539060115814209
+407466,LOW,1989-05-10,0.7539060115814209
+407467,LOW,1989-05-11,0.7578129768371582
+407468,LOW,1989-05-12,0.7851560115814209
+407469,LOW,1989-05-15,0.7890629768371582
+407470,LOW,1989-05-16,0.78125
+407471,LOW,1989-05-17,0.78125
+407472,LOW,1989-05-18,0.78125
+407473,LOW,1989-05-19,0.7890629768371582
+407474,LOW,1989-05-22,0.7695310115814209
+407475,LOW,1989-05-23,0.7539060115814209
+407476,LOW,1989-05-24,0.7539060115814209
+407477,LOW,1989-05-25,0.7617189884185791
+407478,LOW,1989-05-26,0.7734379768371582
+407479,LOW,1989-05-30,0.78125
+407480,LOW,1989-05-31,0.7851560115814209
+407481,LOW,1989-06-01,0.78125
+407482,LOW,1989-06-02,0.7890629768371582
+407483,LOW,1989-06-05,0.7929689884185791
+407484,LOW,1989-06-06,0.7929689884185791
+407485,LOW,1989-06-07,0.796875
+407486,LOW,1989-06-08,0.8046879768371582
+407487,LOW,1989-06-09,0.796875
+407488,LOW,1989-06-12,0.8007810115814209
+407489,LOW,1989-06-13,0.7929689884185791
+407490,LOW,1989-06-14,0.796875
+407491,LOW,1989-06-15,0.8007810115814209
+407492,LOW,1989-06-16,0.796875
+407493,LOW,1989-06-19,0.7929689884185791
+407494,LOW,1989-06-20,0.8125
+407495,LOW,1989-06-21,0.8007810115814209
+407496,LOW,1989-06-22,0.7929689884185791
+407497,LOW,1989-06-23,0.8242189884185791
+407498,LOW,1989-06-26,0.8085939884185791
+407499,LOW,1989-06-27,0.8007810115814209
+407500,LOW,1989-06-28,0.796875
+407501,LOW,1989-06-29,0.78125
+407502,LOW,1989-06-30,0.7890629768371582
+407503,LOW,1989-07-03,0.7929689884185791
+407504,LOW,1989-07-05,0.7890629768371582
+407505,LOW,1989-07-06,0.7890629768371582
+407506,LOW,1989-07-07,0.796875
+407507,LOW,1989-07-10,0.7929689884185791
+407508,LOW,1989-07-11,0.796875
+407509,LOW,1989-07-12,0.8007810115814209
+407510,LOW,1989-07-13,0.8046879768371582
+407511,LOW,1989-07-14,0.8164060115814209
+407512,LOW,1989-07-17,0.8125
+407513,LOW,1989-07-18,0.8007810115814209
+407514,LOW,1989-07-19,0.8007810115814209
+407515,LOW,1989-07-20,0.7890629768371582
+407516,LOW,1989-07-21,0.7929689884185791
+407517,LOW,1989-07-24,0.796875
+407518,LOW,1989-07-25,0.796875
+407519,LOW,1989-07-26,0.8085939884185791
+407520,LOW,1989-07-27,0.8085939884185791
+407521,LOW,1989-07-28,0.8125
+407522,LOW,1989-07-31,0.8320310115814209
+407523,LOW,1989-08-01,0.8320310115814209
+407524,LOW,1989-08-02,0.8398439884185791
+407525,LOW,1989-08-03,0.8515629768371582
+407526,LOW,1989-08-04,0.8515629768371582
+407527,LOW,1989-08-07,0.8632810115814209
+407528,LOW,1989-08-08,0.8515629768371582
+407529,LOW,1989-08-09,0.8515629768371582
+407530,LOW,1989-08-10,0.8632810115814209
+407531,LOW,1989-08-11,0.8671879768371582
+407532,LOW,1989-08-14,0.8671879768371582
+407533,LOW,1989-08-15,0.8984379768371582
+407534,LOW,1989-08-16,0.9101560115814208
+407535,LOW,1989-08-17,0.90625
+407536,LOW,1989-08-18,0.9101560115814208
+407537,LOW,1989-08-21,0.90625
+407538,LOW,1989-08-22,0.9101560115814208
+407539,LOW,1989-08-23,0.9648439884185792
+407540,LOW,1989-08-24,0.9726560115814208
+407541,LOW,1989-08-25,0.9726560115814208
+407542,LOW,1989-08-28,0.9765629768371582
+407543,LOW,1989-08-29,0.9648439884185792
+407544,LOW,1989-08-30,0.9726560115814208
+407545,LOW,1989-08-31,0.9804689884185792
+407546,LOW,1989-09-01,0.984375
+407547,LOW,1989-09-05,0.984375
+407548,LOW,1989-09-06,0.96875
+407549,LOW,1989-09-07,0.96875
+407550,LOW,1989-09-08,0.9726560115814208
+407551,LOW,1989-09-11,0.96875
+407552,LOW,1989-09-12,0.9453129768371582
+407553,LOW,1989-09-13,0.9296879768371582
+407554,LOW,1989-09-14,0.9296879768371582
+407555,LOW,1989-09-15,0.921875
+407556,LOW,1989-09-18,0.921875
+407557,LOW,1989-09-19,0.9296879768371582
+407558,LOW,1989-09-20,0.9453129768371582
+407559,LOW,1989-09-21,0.9453129768371582
+407560,LOW,1989-09-22,0.9414060115814208
+407561,LOW,1989-09-25,0.9414060115814208
+407562,LOW,1989-09-26,0.9414060115814208
+407563,LOW,1989-09-27,0.9375
+407564,LOW,1989-09-28,0.953125
+407565,LOW,1989-09-29,0.9609379768371582
+407566,LOW,1989-10-02,0.9648439884185792
+407567,LOW,1989-10-03,0.9921879768371582
+407568,LOW,1989-10-04,1.003906011581421
+407569,LOW,1989-10-05,1.003906011581421
+407570,LOW,1989-10-06,0.9921879768371582
+407571,LOW,1989-10-09,0.9921879768371582
+407572,LOW,1989-10-10,0.9960939884185792
+407573,LOW,1989-10-11,0.9960939884185792
+407574,LOW,1989-10-12,0.9921879768371582
+407575,LOW,1989-10-13,0.9609379768371582
+407576,LOW,1989-10-16,0.9414060115814208
+407577,LOW,1989-10-17,0.9414060115814208
+407578,LOW,1989-10-18,0.9453129768371582
+407579,LOW,1989-10-19,0.9375
+407580,LOW,1989-10-20,0.9414060115814208
+407581,LOW,1989-10-23,0.9296879768371582
+407582,LOW,1989-10-24,0.9375
+407583,LOW,1989-10-25,0.9296879768371582
+407584,LOW,1989-10-26,0.9257810115814208
+407585,LOW,1989-10-27,0.9179689884185792
+407586,LOW,1989-10-30,0.9179689884185792
+407587,LOW,1989-10-31,0.9375
+407588,LOW,1989-11-01,0.9335939884185792
+407589,LOW,1989-11-02,0.9140629768371582
+407590,LOW,1989-11-03,0.9140629768371582
+407591,LOW,1989-11-06,0.90625
+407592,LOW,1989-11-07,0.9023439884185792
+407593,LOW,1989-11-08,0.90625
+407594,LOW,1989-11-09,0.8984379768371582
+407595,LOW,1989-11-10,0.9140629768371582
+407596,LOW,1989-11-13,0.9335939884185792
+407597,LOW,1989-11-14,0.9101560115814208
+407598,LOW,1989-11-15,0.921875
+407599,LOW,1989-11-16,0.9101560115814208
+407600,LOW,1989-11-17,0.8984379768371582
+407601,LOW,1989-11-20,0.90625
+407602,LOW,1989-11-21,0.90625
+407603,LOW,1989-11-22,0.9101560115814208
+407604,LOW,1989-11-24,0.9179689884185792
+407605,LOW,1989-11-27,0.9179689884185792
+407606,LOW,1989-11-28,0.9296879768371582
+407607,LOW,1989-11-29,0.9335939884185792
+407608,LOW,1989-11-30,0.9375
+407609,LOW,1989-12-01,0.9609379768371582
+407610,LOW,1989-12-04,0.9726560115814208
+407611,LOW,1989-12-05,0.953125
+407612,LOW,1989-12-06,0.953125
+407613,LOW,1989-12-07,0.9492189884185792
+407614,LOW,1989-12-08,0.9570310115814208
+407615,LOW,1989-12-11,0.9570310115814208
+407616,LOW,1989-12-12,0.9648439884185792
+407617,LOW,1989-12-13,0.9648439884185792
+407618,LOW,1989-12-14,0.9648439884185792
+407619,LOW,1989-12-15,0.9375
+407620,LOW,1989-12-18,0.921875
+407621,LOW,1989-12-19,0.90625
+407622,LOW,1989-12-20,0.9140629768371582
+407623,LOW,1989-12-21,0.921875
+407624,LOW,1989-12-22,0.9140629768371582
+407625,LOW,1989-12-26,0.9140629768371582
+407626,LOW,1989-12-27,0.9179689884185792
+407627,LOW,1989-12-28,0.9179689884185792
+407628,LOW,1989-12-29,0.921875
+407629,LOW,1990-01-02,0.9140629768371582
+407630,LOW,1990-01-03,0.9101560115814208
+407631,LOW,1990-01-04,0.9140629768371582
+407632,LOW,1990-01-05,0.9179689884185792
+407633,LOW,1990-01-08,0.9296879768371582
+407634,LOW,1990-01-09,0.9257810115814208
+407635,LOW,1990-01-10,0.9140629768371582
+407636,LOW,1990-01-11,0.8789060115814209
+407637,LOW,1990-01-12,0.84375
+407638,LOW,1990-01-15,0.8203129768371582
+407639,LOW,1990-01-16,0.828125
+407640,LOW,1990-01-17,0.84375
+407641,LOW,1990-01-18,0.8554689884185791
+407642,LOW,1990-01-19,0.8671879768371582
+407643,LOW,1990-01-22,0.859375
+407644,LOW,1990-01-23,0.8554689884185791
+407645,LOW,1990-01-24,0.84375
+407646,LOW,1990-01-25,0.84375
+407647,LOW,1990-01-26,0.84375
+407648,LOW,1990-01-29,0.828125
+407649,LOW,1990-01-30,0.8203129768371582
+407650,LOW,1990-01-31,0.8515629768371582
+407651,LOW,1990-02-01,0.8554689884185791
+407652,LOW,1990-02-02,0.8515629768371582
+407653,LOW,1990-02-05,0.8515629768371582
+407654,LOW,1990-02-06,0.84375
+407655,LOW,1990-02-07,0.8398439884185791
+407656,LOW,1990-02-08,0.8398439884185791
+407657,LOW,1990-02-09,0.8671879768371582
+407658,LOW,1990-02-12,0.8554689884185791
+407659,LOW,1990-02-13,0.8476560115814209
+407660,LOW,1990-02-14,0.8515629768371582
+407661,LOW,1990-02-15,0.8515629768371582
+407662,LOW,1990-02-16,0.84375
+407663,LOW,1990-02-20,0.8242189884185791
+407664,LOW,1990-02-21,0.8125
+407665,LOW,1990-02-22,0.8164060115814209
+407666,LOW,1990-02-23,0.8046879768371582
+407667,LOW,1990-02-26,0.8125
+407668,LOW,1990-02-27,0.8046879768371582
+407669,LOW,1990-02-28,0.8164060115814209
+407670,LOW,1990-03-01,0.8164060115814209
+407671,LOW,1990-03-02,0.8242189884185791
+407672,LOW,1990-03-05,0.828125
+407673,LOW,1990-03-06,0.875
+407674,LOW,1990-03-07,0.8945310115814209
+407675,LOW,1990-03-08,0.9453129768371582
+407676,LOW,1990-03-09,0.9335939884185792
+407677,LOW,1990-03-12,0.9296879768371582
+407678,LOW,1990-03-13,0.9296879768371582
+407679,LOW,1990-03-14,0.9375
+407680,LOW,1990-03-15,0.9570310115814208
+407681,LOW,1990-03-16,0.9882810115814208
+407682,LOW,1990-03-19,1.011718988418579
+407683,LOW,1990-03-20,1.011718988418579
+407684,LOW,1990-03-21,1.0390629768371582
+407685,LOW,1990-03-22,1.027343988418579
+407686,LOW,1990-03-23,1.019531011581421
+407687,LOW,1990-03-26,1.042968988418579
+407688,LOW,1990-03-27,1.042968988418579
+407689,LOW,1990-03-28,1.046875
+407690,LOW,1990-03-29,1.042968988418579
+407691,LOW,1990-03-30,1.027343988418579
+407692,LOW,1990-04-02,1.019531011581421
+407693,LOW,1990-04-03,1.046875
+407694,LOW,1990-04-04,1.027343988418579
+407695,LOW,1990-04-05,1.0234379768371582
+407696,LOW,1990-04-06,1.011718988418579
+407697,LOW,1990-04-09,1.015625
+407698,LOW,1990-04-10,1.027343988418579
+407699,LOW,1990-04-11,1.035156011581421
+407700,LOW,1990-04-12,1.035156011581421
+407701,LOW,1990-04-16,1.050781011581421
+407702,LOW,1990-04-17,1.050781011581421
+407703,LOW,1990-04-18,1.046875
+407704,LOW,1990-04-19,1.0859379768371582
+407705,LOW,1990-04-20,1.074218988418579
+407706,LOW,1990-04-23,1.0546879768371582
+407707,LOW,1990-04-24,1.078125
+407708,LOW,1990-04-25,1.1015629768371582
+407709,LOW,1990-04-26,1.082031011581421
+407710,LOW,1990-04-27,1.078125
+407711,LOW,1990-04-30,1.078125
+407712,LOW,1990-05-01,1.0859379768371582
+407713,LOW,1990-05-02,1.097656011581421
+407714,LOW,1990-05-03,1.097656011581421
+407715,LOW,1990-05-04,1.097656011581421
+407716,LOW,1990-05-07,1.105468988418579
+407717,LOW,1990-05-08,1.136718988418579
+407718,LOW,1990-05-09,1.1484379768371582
+407719,LOW,1990-05-10,1.1796879768371582
+407720,LOW,1990-05-11,1.207031011581421
+407721,LOW,1990-05-14,1.214843988418579
+407722,LOW,1990-05-15,1.222656011581421
+407723,LOW,1990-05-16,1.21875
+407724,LOW,1990-05-17,1.238281011581421
+407725,LOW,1990-05-18,1.269531011581421
+407726,LOW,1990-05-21,1.363281011581421
+407727,LOW,1990-05-22,1.363281011581421
+407728,LOW,1990-05-23,1.4140629768371582
+407729,LOW,1990-05-24,1.402343988418579
+407730,LOW,1990-05-25,1.375
+407731,LOW,1990-05-29,1.390625
+407732,LOW,1990-05-30,1.4140629768371582
+407733,LOW,1990-05-31,1.4765629768371582
+407734,LOW,1990-06-01,1.515625
+407735,LOW,1990-06-04,1.511718988418579
+407736,LOW,1990-06-05,1.496093988418579
+407737,LOW,1990-06-06,1.4609379768371582
+407738,LOW,1990-06-07,1.453125
+407739,LOW,1990-06-08,1.421875
+407740,LOW,1990-06-11,1.457031011581421
+407741,LOW,1990-06-12,1.5078129768371582
+407742,LOW,1990-06-13,1.5234379768371582
+407743,LOW,1990-06-14,1.5
+407744,LOW,1990-06-15,1.488281011581421
+407745,LOW,1990-06-18,1.46875
+407746,LOW,1990-06-19,1.53125
+407747,LOW,1990-06-20,1.519531011581421
+407748,LOW,1990-06-21,1.535156011581421
+407749,LOW,1990-06-22,1.511718988418579
+407750,LOW,1990-06-25,1.488281011581421
+407751,LOW,1990-06-26,1.4921879768371582
+407752,LOW,1990-06-27,1.480468988418579
+407753,LOW,1990-06-28,1.484375
+407754,LOW,1990-06-29,1.519531011581421
+407755,LOW,1990-07-02,1.546875
+407756,LOW,1990-07-03,1.4765629768371582
+407757,LOW,1990-07-05,1.40625
+407758,LOW,1990-07-06,1.410156011581421
+407759,LOW,1990-07-09,1.453125
+407760,LOW,1990-07-10,1.4453129768371582
+407761,LOW,1990-07-11,1.472656011581421
+407762,LOW,1990-07-12,1.5234379768371582
+407763,LOW,1990-07-13,1.503906011581421
+407764,LOW,1990-07-16,1.480468988418579
+407765,LOW,1990-07-17,1.292968988418579
+407766,LOW,1990-07-18,1.191406011581421
+407767,LOW,1990-07-19,1.1796879768371582
+407768,LOW,1990-07-20,1.1484379768371582
+407769,LOW,1990-07-23,1.097656011581421
+407770,LOW,1990-07-24,1.089843988418579
+407771,LOW,1990-07-25,1.128906011581421
+407772,LOW,1990-07-26,1.152343988418579
+407773,LOW,1990-07-27,1.144531011581421
+407774,LOW,1990-07-30,1.019531011581421
+407775,LOW,1990-07-31,0.9335939884185792
+407776,LOW,1990-08-01,0.9375
+407777,LOW,1990-08-02,0.9101560115814208
+407778,LOW,1990-08-03,0.8515629768371582
+407779,LOW,1990-08-06,0.8164060115814209
+407780,LOW,1990-08-07,0.8554689884185791
+407781,LOW,1990-08-08,0.8789060115814209
+407782,LOW,1990-08-09,0.90625
+407783,LOW,1990-08-10,0.921875
+407784,LOW,1990-08-13,0.8945310115814209
+407785,LOW,1990-08-14,0.796875
+407786,LOW,1990-08-15,0.859375
+407787,LOW,1990-08-16,0.8046879768371582
+407788,LOW,1990-08-17,0.8007810115814209
+407789,LOW,1990-08-20,0.796875
+407790,LOW,1990-08-21,0.7421879768371582
+407791,LOW,1990-08-22,0.7070310115814209
+407792,LOW,1990-08-23,0.6640629768371582
+407793,LOW,1990-08-24,0.71875
+407794,LOW,1990-08-27,0.734375
+407795,LOW,1990-08-28,0.7304689884185791
+407796,LOW,1990-08-29,0.7304689884185791
+407797,LOW,1990-08-30,0.734375
+407798,LOW,1990-08-31,0.7539060115814209
+407799,LOW,1990-09-04,0.7460939884185791
+407800,LOW,1990-09-05,0.75
+407801,LOW,1990-09-06,0.7304689884185791
+407802,LOW,1990-09-07,0.7109379768371582
+407803,LOW,1990-09-10,0.7382810115814209
+407804,LOW,1990-09-11,0.75
+407805,LOW,1990-09-12,0.765625
+407806,LOW,1990-09-13,0.7617189884185791
+407807,LOW,1990-09-14,0.734375
+407808,LOW,1990-09-17,0.7304689884185791
+407809,LOW,1990-09-18,0.71875
+407810,LOW,1990-09-19,0.671875
+407811,LOW,1990-09-20,0.6523439884185791
+407812,LOW,1990-09-21,0.6484379768371582
+407813,LOW,1990-09-24,0.6289060115814209
+407814,LOW,1990-09-25,0.6015629768371582
+407815,LOW,1990-09-26,0.6210939884185791
+407816,LOW,1990-09-27,0.6289060115814209
+407817,LOW,1990-09-28,0.6171879768371582
+407818,LOW,1990-10-01,0.640625
+407819,LOW,1990-10-02,0.6640629768371582
+407820,LOW,1990-10-03,0.671875
+407821,LOW,1990-10-04,0.6679689884185791
+407822,LOW,1990-10-05,0.671875
+407823,LOW,1990-10-08,0.6757810115814209
+407824,LOW,1990-10-09,0.6445310115814209
+407825,LOW,1990-10-10,0.6367189884185791
+407826,LOW,1990-10-11,0.6210939884185791
+407827,LOW,1990-10-12,0.6328129768371582
+407828,LOW,1990-10-15,0.6328129768371582
+407829,LOW,1990-10-16,0.6210939884185791
+407830,LOW,1990-10-17,0.6210939884185791
+407831,LOW,1990-10-18,0.6523439884185791
+407832,LOW,1990-10-19,0.6757810115814209
+407833,LOW,1990-10-22,0.6601560115814209
+407834,LOW,1990-10-23,0.6523439884185791
+407835,LOW,1990-10-24,0.6445310115814209
+407836,LOW,1990-10-25,0.6210939884185791
+407837,LOW,1990-10-26,0.6132810115814209
+407838,LOW,1990-10-29,0.6054689884185791
+407839,LOW,1990-10-30,0.6054689884185791
+407840,LOW,1990-10-31,0.6015629768371582
+407841,LOW,1990-11-01,0.6289060115814209
+407842,LOW,1990-11-02,0.6328129768371582
+407843,LOW,1990-11-05,0.6328129768371582
+407844,LOW,1990-11-06,0.59375
+407845,LOW,1990-11-07,0.6054689884185791
+407846,LOW,1990-11-08,0.609375
+407847,LOW,1990-11-09,0.6015629768371582
+407848,LOW,1990-11-12,0.6171879768371582
+407849,LOW,1990-11-13,0.6210939884185791
+407850,LOW,1990-11-14,0.6601560115814209
+407851,LOW,1990-11-15,0.640625
+407852,LOW,1990-11-16,0.640625
+407853,LOW,1990-11-19,0.625
+407854,LOW,1990-11-20,0.5859379768371582
+407855,LOW,1990-11-21,0.578125
+407856,LOW,1990-11-23,0.5898439884185791
+407857,LOW,1990-11-26,0.5898439884185791
+407858,LOW,1990-11-27,0.6015629768371582
+407859,LOW,1990-11-28,0.640625
+407860,LOW,1990-11-29,0.6328129768371582
+407861,LOW,1990-11-30,0.6445310115814209
+407862,LOW,1990-12-03,0.6679689884185791
+407863,LOW,1990-12-04,0.671875
+407864,LOW,1990-12-05,0.6914060115814209
+407865,LOW,1990-12-06,0.7109379768371582
+407866,LOW,1990-12-07,0.71875
+407867,LOW,1990-12-10,0.7148439884185791
+407868,LOW,1990-12-11,0.7304689884185791
+407869,LOW,1990-12-12,0.78125
+407870,LOW,1990-12-13,0.7578129768371582
+407871,LOW,1990-12-14,0.7226560115814209
+407872,LOW,1990-12-17,0.7226560115814209
+407873,LOW,1990-12-18,0.7578129768371582
+407874,LOW,1990-12-19,0.7578129768371582
+407875,LOW,1990-12-20,0.7578129768371582
+407876,LOW,1990-12-21,0.75
+407877,LOW,1990-12-24,0.7539060115814209
+407878,LOW,1990-12-26,0.75
+407879,LOW,1990-12-27,0.7539060115814209
+407880,LOW,1990-12-28,0.7578129768371582
+407881,LOW,1990-12-31,0.765625
+407882,LOW,1991-01-02,0.7578129768371582
+407883,LOW,1991-01-03,0.7578129768371582
+407884,LOW,1991-01-04,0.7578129768371582
+407885,LOW,1991-01-07,0.7578129768371582
+407886,LOW,1991-01-08,0.7539060115814209
+407887,LOW,1991-01-09,0.7460939884185791
+407888,LOW,1991-01-10,0.7421879768371582
+407889,LOW,1991-01-11,0.7460939884185791
+407890,LOW,1991-01-14,0.7421879768371582
+407891,LOW,1991-01-15,0.7460939884185791
+407892,LOW,1991-01-16,0.7617189884185791
+407893,LOW,1991-01-17,0.8085939884185791
+407894,LOW,1991-01-18,0.84375
+407895,LOW,1991-01-21,0.8671879768371582
+407896,LOW,1991-01-22,0.8476560115814209
+407897,LOW,1991-01-23,0.8359379768371582
+407898,LOW,1991-01-24,0.8398439884185791
+407899,LOW,1991-01-25,0.8242189884185791
+407900,LOW,1991-01-28,0.8164060115814209
+407901,LOW,1991-01-29,0.7929689884185791
+407902,LOW,1991-01-30,0.8125
+407903,LOW,1991-01-31,0.796875
+407904,LOW,1991-02-01,0.7851560115814209
+407905,LOW,1991-02-04,0.8203129768371582
+407906,LOW,1991-02-05,0.8554689884185791
+407907,LOW,1991-02-06,0.8828129768371582
+407908,LOW,1991-02-07,0.9140629768371582
+407909,LOW,1991-02-08,0.9453129768371582
+407910,LOW,1991-02-11,0.984375
+407911,LOW,1991-02-12,0.953125
+407912,LOW,1991-02-13,0.9453129768371582
+407913,LOW,1991-02-14,0.9414060115814208
+407914,LOW,1991-02-15,0.9648439884185792
+407915,LOW,1991-02-19,0.9570310115814208
+407916,LOW,1991-02-20,0.921875
+407917,LOW,1991-02-21,0.9296879768371582
+407918,LOW,1991-02-22,0.8945310115814209
+407919,LOW,1991-02-25,0.9375
+407920,LOW,1991-02-26,0.9179689884185792
+407921,LOW,1991-02-27,0.921875
+407922,LOW,1991-02-28,0.9101560115814208
+407923,LOW,1991-03-01,0.90625
+407924,LOW,1991-03-04,0.90625
+407925,LOW,1991-03-05,0.9492189884185792
+407926,LOW,1991-03-06,0.9609379768371582
+407927,LOW,1991-03-07,0.9570310115814208
+407928,LOW,1991-03-08,0.9765629768371582
+407929,LOW,1991-03-11,0.96875
+407930,LOW,1991-03-12,0.9609379768371582
+407931,LOW,1991-03-13,1.015625
+407932,LOW,1991-03-14,1.0078129768371582
+407933,LOW,1991-03-15,0.9882810115814208
+407934,LOW,1991-03-18,0.984375
+407935,LOW,1991-03-19,0.9570310115814208
+407936,LOW,1991-03-20,0.9257810115814208
+407937,LOW,1991-03-21,0.875
+407938,LOW,1991-03-22,0.890625
+407939,LOW,1991-03-25,0.9257810115814208
+407940,LOW,1991-03-26,0.9375
+407941,LOW,1991-03-27,0.9609379768371582
+407942,LOW,1991-03-28,0.96875
+407943,LOW,1991-04-01,0.9726560115814208
+407944,LOW,1991-04-02,0.9921879768371582
+407945,LOW,1991-04-03,0.9804689884185792
+407946,LOW,1991-04-04,0.9765629768371582
+407947,LOW,1991-04-05,0.9921879768371582
+407948,LOW,1991-04-08,0.9921879768371582
+407949,LOW,1991-04-09,0.9882810115814208
+407950,LOW,1991-04-10,0.9726560115814208
+407951,LOW,1991-04-11,0.9882810115814208
+407952,LOW,1991-04-12,1.0
+407953,LOW,1991-04-15,1.0234379768371582
+407954,LOW,1991-04-16,1.046875
+407955,LOW,1991-04-17,1.066406011581421
+407956,LOW,1991-04-18,1.0703129768371582
+407957,LOW,1991-04-19,1.03125
+407958,LOW,1991-04-22,1.0078129768371582
+407959,LOW,1991-04-23,0.9960939884185792
+407960,LOW,1991-04-24,0.9960939884185792
+407961,LOW,1991-04-25,1.027343988418579
+407962,LOW,1991-04-26,1.046875
+407963,LOW,1991-04-29,1.035156011581421
+407964,LOW,1991-04-30,1.035156011581421
+407965,LOW,1991-05-01,0.9921879768371582
+407966,LOW,1991-05-02,1.0
+407967,LOW,1991-05-03,0.9921879768371582
+407968,LOW,1991-05-06,1.003906011581421
+407969,LOW,1991-05-07,1.0
+407970,LOW,1991-05-08,0.9960939884185792
+407971,LOW,1991-05-09,1.027343988418579
+407972,LOW,1991-05-10,1.003906011581421
+407973,LOW,1991-05-13,0.9921879768371582
+407974,LOW,1991-05-14,0.96875
+407975,LOW,1991-05-15,0.9492189884185792
+407976,LOW,1991-05-16,0.9375
+407977,LOW,1991-05-17,0.9101560115814208
+407978,LOW,1991-05-20,0.9023439884185792
+407979,LOW,1991-05-21,0.9257810115814208
+407980,LOW,1991-05-22,0.9453129768371582
+407981,LOW,1991-05-23,0.9296879768371582
+407982,LOW,1991-05-24,0.9648439884185792
+407983,LOW,1991-05-28,0.9960939884185792
+407984,LOW,1991-05-29,1.003906011581421
+407985,LOW,1991-05-30,1.019531011581421
+407986,LOW,1991-05-31,1.078125
+407987,LOW,1991-06-03,1.1015629768371582
+407988,LOW,1991-06-04,1.144531011581421
+407989,LOW,1991-06-05,1.136718988418579
+407990,LOW,1991-06-06,1.105468988418579
+407991,LOW,1991-06-07,1.0703129768371582
+407992,LOW,1991-06-10,1.050781011581421
+407993,LOW,1991-06-11,1.074218988418579
+407994,LOW,1991-06-12,1.050781011581421
+407995,LOW,1991-06-13,1.0625
+407996,LOW,1991-06-14,1.078125
+407997,LOW,1991-06-17,1.0859379768371582
+407998,LOW,1991-06-18,1.0625
+407999,LOW,1991-06-19,1.042968988418579
+408000,LOW,1991-06-20,1.046875
+408001,LOW,1991-06-21,1.03125
+408002,LOW,1991-06-24,0.9960939884185792
+408003,LOW,1991-06-25,0.9960939884185792
+408004,LOW,1991-06-26,1.003906011581421
+408005,LOW,1991-06-27,1.0
+408006,LOW,1991-06-28,0.9804689884185792
+408007,LOW,1991-07-01,1.0234379768371582
+408008,LOW,1991-07-02,1.042968988418579
+408009,LOW,1991-07-03,1.027343988418579
+408010,LOW,1991-07-05,1.03125
+408011,LOW,1991-07-08,1.035156011581421
+408012,LOW,1991-07-09,1.03125
+408013,LOW,1991-07-10,1.015625
+408014,LOW,1991-07-11,1.0078129768371582
+408015,LOW,1991-07-12,1.011718988418579
+408016,LOW,1991-07-15,1.042968988418579
+408017,LOW,1991-07-16,1.050781011581421
+408018,LOW,1991-07-17,1.0625
+408019,LOW,1991-07-18,1.078125
+408020,LOW,1991-07-19,1.0625
+408021,LOW,1991-07-22,1.09375
+408022,LOW,1991-07-23,1.109375
+408023,LOW,1991-07-24,1.0859379768371582
+408024,LOW,1991-07-25,1.0859379768371582
+408025,LOW,1991-07-26,1.0859379768371582
+408026,LOW,1991-07-29,1.078125
+408027,LOW,1991-07-30,1.082031011581421
+408028,LOW,1991-07-31,1.0703129768371582
+408029,LOW,1991-08-01,1.058593988418579
+408030,LOW,1991-08-02,1.050781011581421
+408031,LOW,1991-08-05,1.050781011581421
+408032,LOW,1991-08-06,1.089843988418579
+408033,LOW,1991-08-07,0.9960939884185792
+408034,LOW,1991-08-08,0.9921879768371582
+408035,LOW,1991-08-09,0.9921879768371582
+408036,LOW,1991-08-12,0.9726560115814208
+408037,LOW,1991-08-13,0.9726560115814208
+408038,LOW,1991-08-14,0.9804689884185792
+408039,LOW,1991-08-15,1.0
+408040,LOW,1991-08-16,1.003906011581421
+408041,LOW,1991-08-19,0.953125
+408042,LOW,1991-08-20,0.9375
+408043,LOW,1991-08-21,0.9609379768371582
+408044,LOW,1991-08-22,1.011718988418579
+408045,LOW,1991-08-23,1.03125
+408046,LOW,1991-08-26,1.0625
+408047,LOW,1991-08-27,1.0625
+408048,LOW,1991-08-28,1.0703129768371582
+408049,LOW,1991-08-29,1.066406011581421
+408050,LOW,1991-08-30,1.074218988418579
+408051,LOW,1991-09-03,1.058593988418579
+408052,LOW,1991-09-04,1.046875
+408053,LOW,1991-09-05,1.0546879768371582
+408054,LOW,1991-09-06,1.035156011581421
+408055,LOW,1991-09-09,1.035156011581421
+408056,LOW,1991-09-10,1.046875
+408057,LOW,1991-09-11,1.042968988418579
+408058,LOW,1991-09-12,1.03125
+408059,LOW,1991-09-13,1.0234379768371582
+408060,LOW,1991-09-16,1.0
+408061,LOW,1991-09-17,1.0
+408062,LOW,1991-09-18,1.003906011581421
+408063,LOW,1991-09-19,1.0546879768371582
+408064,LOW,1991-09-20,1.0703129768371582
+408065,LOW,1991-09-23,1.015625
+408066,LOW,1991-09-24,1.03125
+408067,LOW,1991-09-25,1.046875
+408068,LOW,1991-09-26,1.035156011581421
+408069,LOW,1991-09-27,1.0390629768371582
+408070,LOW,1991-09-30,1.050781011581421
+408071,LOW,1991-10-01,1.0546879768371582
+408072,LOW,1991-10-02,1.050781011581421
+408073,LOW,1991-10-03,1.03125
+408074,LOW,1991-10-04,1.0
+408075,LOW,1991-10-07,0.984375
+408076,LOW,1991-10-08,0.9726560115814208
+408077,LOW,1991-10-09,0.9609379768371582
+408078,LOW,1991-10-10,0.9101560115814208
+408079,LOW,1991-10-11,0.9257810115814208
+408080,LOW,1991-10-14,0.9101560115814208
+408081,LOW,1991-10-15,0.75
+408082,LOW,1991-10-16,0.7734379768371582
+408083,LOW,1991-10-17,0.7773439884185791
+408084,LOW,1991-10-18,0.7695310115814209
+408085,LOW,1991-10-21,0.7695310115814209
+408086,LOW,1991-10-22,0.7773439884185791
+408087,LOW,1991-10-23,0.7890629768371582
+408088,LOW,1991-10-24,0.8046879768371582
+408089,LOW,1991-10-25,0.8007810115814209
+408090,LOW,1991-10-28,0.78125
+408091,LOW,1991-10-29,0.7890629768371582
+408092,LOW,1991-10-30,0.7734379768371582
+408093,LOW,1991-10-31,0.8085939884185791
+408094,LOW,1991-11-01,0.8242189884185791
+408095,LOW,1991-11-04,0.8320310115814209
+408096,LOW,1991-11-05,0.8398439884185791
+408097,LOW,1991-11-06,0.8359379768371582
+408098,LOW,1991-11-07,0.84375
+408099,LOW,1991-11-08,0.9101560115814208
+408100,LOW,1991-11-11,0.875
+408101,LOW,1991-11-12,0.8867189884185791
+408102,LOW,1991-11-13,0.8945310115814209
+408103,LOW,1991-11-14,0.953125
+408104,LOW,1991-11-15,0.8828129768371582
+408105,LOW,1991-11-18,0.9140629768371582
+408106,LOW,1991-11-19,0.8828129768371582
+408107,LOW,1991-11-20,0.8867189884185791
+408108,LOW,1991-11-21,0.8671879768371582
+408109,LOW,1991-11-22,0.8398439884185791
+408110,LOW,1991-11-25,0.8398439884185791
+408111,LOW,1991-11-26,0.8476560115814209
+408112,LOW,1991-11-27,0.859375
+408113,LOW,1991-11-29,0.84375
+408114,LOW,1991-12-02,0.8632810115814209
+408115,LOW,1991-12-03,0.8671879768371582
+408116,LOW,1991-12-04,0.8554689884185791
+408117,LOW,1991-12-05,0.84375
+408118,LOW,1991-12-06,0.8242189884185791
+408119,LOW,1991-12-09,0.828125
+408120,LOW,1991-12-10,0.8203129768371582
+408121,LOW,1991-12-11,0.8515629768371582
+408122,LOW,1991-12-12,0.8476560115814209
+408123,LOW,1991-12-13,0.84375
+408124,LOW,1991-12-16,0.8515629768371582
+408125,LOW,1991-12-17,0.8476560115814209
+408126,LOW,1991-12-18,0.8320310115814209
+408127,LOW,1991-12-19,0.8085939884185791
+408128,LOW,1991-12-20,0.8203129768371582
+408129,LOW,1991-12-23,0.8476560115814209
+408130,LOW,1991-12-24,0.875
+408131,LOW,1991-12-26,0.9296879768371582
+408132,LOW,1991-12-27,0.9570310115814208
+408133,LOW,1991-12-30,0.9804689884185792
+408134,LOW,1991-12-31,1.066406011581421
+408135,LOW,1992-01-02,1.03125
+408136,LOW,1992-01-03,1.035156011581421
+408137,LOW,1992-01-06,1.0625
+408138,LOW,1992-01-07,1.0859379768371582
+408139,LOW,1992-01-08,1.050781011581421
+408140,LOW,1992-01-09,1.0625
+408141,LOW,1992-01-10,1.0859379768371582
+408142,LOW,1992-01-13,1.1328129768371582
+408143,LOW,1992-01-14,1.2109379768371582
+408144,LOW,1992-01-15,1.21875
+408145,LOW,1992-01-16,1.238281011581421
+408146,LOW,1992-01-17,1.2109379768371582
+408147,LOW,1992-01-20,1.1953129768371582
+408148,LOW,1992-01-21,1.183593988418579
+408149,LOW,1992-01-22,1.203125
+408150,LOW,1992-01-23,1.1953129768371582
+408151,LOW,1992-01-24,1.203125
+408152,LOW,1992-01-27,1.2109379768371582
+408153,LOW,1992-01-28,1.238281011581421
+408154,LOW,1992-01-29,1.25
+408155,LOW,1992-01-30,1.261718988418579
+408156,LOW,1992-01-31,1.28125
+408157,LOW,1992-02-03,1.316406011581421
+408158,LOW,1992-02-04,1.300781011581421
+408159,LOW,1992-02-05,1.2890629768371582
+408160,LOW,1992-02-06,1.2734379768371582
+408161,LOW,1992-02-07,1.25
+408162,LOW,1992-02-10,1.261718988418579
+408163,LOW,1992-02-11,1.28125
+408164,LOW,1992-02-12,1.316406011581421
+408165,LOW,1992-02-13,1.3125
+408166,LOW,1992-02-14,1.328125
+408167,LOW,1992-02-18,1.316406011581421
+408168,LOW,1992-02-19,1.3125
+408169,LOW,1992-02-20,1.3515629768371582
+408170,LOW,1992-02-21,1.3359379768371582
+408171,LOW,1992-02-24,1.3203129768371582
+408172,LOW,1992-02-25,1.261718988418579
+408173,LOW,1992-02-26,1.2890629768371582
+408174,LOW,1992-02-27,1.269531011581421
+408175,LOW,1992-02-28,1.2109379768371582
+408176,LOW,1992-03-02,1.2265629768371582
+408177,LOW,1992-03-03,1.230468988418579
+408178,LOW,1992-03-04,1.234375
+408179,LOW,1992-03-05,1.277343988418579
+408180,LOW,1992-03-06,1.2421879768371582
+408181,LOW,1992-03-09,1.214843988418579
+408182,LOW,1992-03-10,1.238281011581421
+408183,LOW,1992-03-11,1.238281011581421
+408184,LOW,1992-03-12,1.234375
+408185,LOW,1992-03-13,1.207031011581421
+408186,LOW,1992-03-16,1.238281011581421
+408187,LOW,1992-03-17,1.2734379768371582
+408188,LOW,1992-03-18,1.269531011581421
+408189,LOW,1992-03-19,1.296875
+408190,LOW,1992-03-20,1.265625
+408191,LOW,1992-03-23,1.25
+408192,LOW,1992-03-24,1.230468988418579
+408193,LOW,1992-03-25,1.25
+408194,LOW,1992-03-26,1.246093988418579
+408195,LOW,1992-03-27,1.2265629768371582
+408196,LOW,1992-03-30,1.199218988418579
+408197,LOW,1992-03-31,1.1796879768371582
+408198,LOW,1992-04-01,1.199218988418579
+408199,LOW,1992-04-02,1.1796879768371582
+408200,LOW,1992-04-03,1.160156011581421
+408201,LOW,1992-04-06,1.160156011581421
+408202,LOW,1992-04-07,1.125
+408203,LOW,1992-04-08,1.1171879768371582
+408204,LOW,1992-04-09,1.144531011581421
+408205,LOW,1992-04-10,1.1640629768371582
+408206,LOW,1992-04-13,1.199218988418579
+408207,LOW,1992-04-14,1.238281011581421
+408208,LOW,1992-04-15,1.214843988418579
+408209,LOW,1992-04-16,1.214843988418579
+408210,LOW,1992-04-20,1.203125
+408211,LOW,1992-04-21,1.21875
+408212,LOW,1992-04-22,1.21875
+408213,LOW,1992-04-23,1.230468988418579
+408214,LOW,1992-04-24,1.214843988418579
+408215,LOW,1992-04-27,1.203125
+408216,LOW,1992-04-28,1.144531011581421
+408217,LOW,1992-04-29,1.15625
+408218,LOW,1992-04-30,1.183593988418579
+408219,LOW,1992-05-01,1.191406011581421
+408220,LOW,1992-05-04,1.222656011581421
+408221,LOW,1992-05-05,1.199218988418579
+408222,LOW,1992-05-06,1.203125
+408223,LOW,1992-05-07,1.199218988418579
+408224,LOW,1992-05-08,1.1875
+408225,LOW,1992-05-11,1.199218988418579
+408226,LOW,1992-05-12,1.234375
+408227,LOW,1992-05-13,1.214843988418579
+408228,LOW,1992-05-14,1.28125
+408229,LOW,1992-05-15,1.324218988418579
+408230,LOW,1992-05-18,1.371093988418579
+408231,LOW,1992-05-19,1.3359379768371582
+408232,LOW,1992-05-20,1.3203129768371582
+408233,LOW,1992-05-21,1.34375
+408234,LOW,1992-05-22,1.378906011581421
+408235,LOW,1992-05-26,1.371093988418579
+408236,LOW,1992-05-27,1.363281011581421
+408237,LOW,1992-05-28,1.355468988418579
+408238,LOW,1992-05-29,1.371093988418579
+408239,LOW,1992-06-01,1.3828129768371582
+408240,LOW,1992-06-02,1.386718988418579
+408241,LOW,1992-06-03,1.4453129768371582
+408242,LOW,1992-06-04,1.4375
+408243,LOW,1992-06-05,1.417968988418579
+408244,LOW,1992-06-08,1.394531011581421
+408245,LOW,1992-06-09,1.347656011581421
+408246,LOW,1992-06-10,1.324218988418579
+408247,LOW,1992-06-11,1.339843988418579
+408248,LOW,1992-06-12,1.3046879768371582
+408249,LOW,1992-06-15,1.296875
+408250,LOW,1992-06-16,1.296875
+408251,LOW,1992-06-17,1.265625
+408252,LOW,1992-06-18,1.246093988418579
+408253,LOW,1992-06-19,1.203125
+408254,LOW,1992-06-22,1.167968988418579
+408255,LOW,1992-06-23,1.203125
+408256,LOW,1992-06-24,1.1875
+408257,LOW,1992-06-25,1.230468988418579
+408258,LOW,1992-06-26,1.2265629768371582
+408259,LOW,1992-06-29,1.25
+408260,LOW,1992-06-30,1.2265629768371582
+408261,LOW,1992-07-01,1.25
+408262,LOW,1992-07-02,1.2421879768371582
+408263,LOW,1992-07-06,1.2265629768371582
+408264,LOW,1992-07-07,1.1875
+408265,LOW,1992-07-08,1.140625
+408266,LOW,1992-07-09,1.2421879768371582
+408267,LOW,1992-07-10,1.21875
+408268,LOW,1992-07-13,1.234375
+408269,LOW,1992-07-14,1.2421879768371582
+408270,LOW,1992-07-15,1.21875
+408271,LOW,1992-07-16,1.1953129768371582
+408272,LOW,1992-07-17,1.21875
+408273,LOW,1992-07-20,1.2421879768371582
+408274,LOW,1992-07-21,1.265625
+408275,LOW,1992-07-22,1.296875
+408276,LOW,1992-07-23,1.3515629768371582
+408277,LOW,1992-07-24,1.3984379768371582
+408278,LOW,1992-07-27,1.34375
+408279,LOW,1992-07-28,1.359375
+408280,LOW,1992-07-29,1.390625
+408281,LOW,1992-07-30,1.453125
+408282,LOW,1992-07-31,1.4765629768371582
+408283,LOW,1992-08-03,1.484375
+408284,LOW,1992-08-04,1.4921879768371582
+408285,LOW,1992-08-05,1.46875
+408286,LOW,1992-08-06,1.4765629768371582
+408287,LOW,1992-08-07,1.53125
+408288,LOW,1992-08-10,1.484375
+408289,LOW,1992-08-11,1.4765629768371582
+408290,LOW,1992-08-12,1.46875
+408291,LOW,1992-08-13,1.4375
+408292,LOW,1992-08-14,1.1640629768371582
+408293,LOW,1992-08-17,1.125
+408294,LOW,1992-08-18,1.140625
+408295,LOW,1992-08-19,1.171875
+408296,LOW,1992-08-20,1.171875
+408297,LOW,1992-08-21,1.1484379768371582
+408298,LOW,1992-08-24,1.109375
+408299,LOW,1992-08-25,1.109375
+408300,LOW,1992-08-26,1.109375
+408301,LOW,1992-08-27,1.140625
+408302,LOW,1992-08-28,1.140625
+408303,LOW,1992-08-31,1.1171879768371582
+408304,LOW,1992-09-01,1.109375
+408305,LOW,1992-09-02,1.1171879768371582
+408306,LOW,1992-09-03,1.109375
+408307,LOW,1992-09-04,1.0625
+408308,LOW,1992-09-08,1.0390629768371582
+408309,LOW,1992-09-09,1.0625
+408310,LOW,1992-09-10,1.0234379768371582
+408311,LOW,1992-09-11,1.0078129768371582
+408312,LOW,1992-09-14,1.0703129768371582
+408313,LOW,1992-09-15,1.0703129768371582
+408314,LOW,1992-09-16,1.078125
+408315,LOW,1992-09-17,1.0703129768371582
+408316,LOW,1992-09-18,1.0703129768371582
+408317,LOW,1992-09-21,1.0625
+408318,LOW,1992-09-22,1.078125
+408319,LOW,1992-09-23,1.078125
+408320,LOW,1992-09-24,1.078125
+408321,LOW,1992-09-25,1.078125
+408322,LOW,1992-09-28,1.109375
+408323,LOW,1992-09-29,1.0859379768371582
+408324,LOW,1992-09-30,1.15625
+408325,LOW,1992-10-01,1.171875
+408326,LOW,1992-10-02,1.1640629768371582
+408327,LOW,1992-10-05,1.1484379768371582
+408328,LOW,1992-10-06,1.1484379768371582
+408329,LOW,1992-10-07,1.140625
+408330,LOW,1992-10-08,1.1328129768371582
+408331,LOW,1992-10-09,1.125
+408332,LOW,1992-10-12,1.1328129768371582
+408333,LOW,1992-10-13,1.1328129768371582
+408334,LOW,1992-10-14,1.1015629768371582
+408335,LOW,1992-10-15,1.1015629768371582
+408336,LOW,1992-10-16,1.140625
+408337,LOW,1992-10-19,1.1875
+408338,LOW,1992-10-20,1.21875
+408339,LOW,1992-10-21,1.2109379768371582
+408340,LOW,1992-10-22,1.1875
+408341,LOW,1992-10-23,1.21875
+408342,LOW,1992-10-26,1.2109379768371582
+408343,LOW,1992-10-27,1.203125
+408344,LOW,1992-10-28,1.203125
+408345,LOW,1992-10-29,1.21875
+408346,LOW,1992-10-30,1.1875
+408347,LOW,1992-11-02,1.171875
+408348,LOW,1992-11-03,1.203125
+408349,LOW,1992-11-04,1.2578129768371582
+408350,LOW,1992-11-05,1.2734379768371582
+408351,LOW,1992-11-06,1.2734379768371582
+408352,LOW,1992-11-09,1.2421879768371582
+408353,LOW,1992-11-10,1.25
+408354,LOW,1992-11-11,1.2890629768371582
+408355,LOW,1992-11-12,1.3203129768371582
+408356,LOW,1992-11-13,1.2734379768371582
+408357,LOW,1992-11-16,1.2734379768371582
+408358,LOW,1992-11-17,1.2265629768371582
+408359,LOW,1992-11-18,1.2734379768371582
+408360,LOW,1992-11-19,1.2734379768371582
+408361,LOW,1992-11-20,1.3203129768371582
+408362,LOW,1992-11-23,1.3203129768371582
+408363,LOW,1992-11-24,1.359375
+408364,LOW,1992-11-25,1.359375
+408365,LOW,1992-11-27,1.375
+408366,LOW,1992-11-30,1.4140629768371582
+408367,LOW,1992-12-01,1.390625
+408368,LOW,1992-12-02,1.3984379768371582
+408369,LOW,1992-12-03,1.40625
+408370,LOW,1992-12-04,1.40625
+408371,LOW,1992-12-07,1.4609379768371582
+408372,LOW,1992-12-08,1.46875
+408373,LOW,1992-12-09,1.40625
+408374,LOW,1992-12-10,1.3984379768371582
+408375,LOW,1992-12-11,1.421875
+408376,LOW,1992-12-14,1.484375
+408377,LOW,1992-12-15,1.515625
+408378,LOW,1992-12-16,1.4765629768371582
+408379,LOW,1992-12-17,1.5625
+408380,LOW,1992-12-18,1.5703129768371582
+408381,LOW,1992-12-21,1.5546879768371582
+408382,LOW,1992-12-22,1.546875
+408383,LOW,1992-12-23,1.546875
+408384,LOW,1992-12-24,1.5546879768371582
+408385,LOW,1992-12-28,1.546875
+408386,LOW,1992-12-29,1.546875
+408387,LOW,1992-12-30,1.5234379768371582
+408388,LOW,1992-12-31,1.5078129768371582
+408389,LOW,1993-01-04,1.5546879768371582
+408390,LOW,1993-01-05,1.5546879768371582
+408391,LOW,1993-01-06,1.515625
+408392,LOW,1993-01-07,1.5546879768371582
+408393,LOW,1993-01-08,1.546875
+408394,LOW,1993-01-11,1.546875
+408395,LOW,1993-01-12,1.5625
+408396,LOW,1993-01-13,1.5703129768371582
+408397,LOW,1993-01-14,1.5859379768371582
+408398,LOW,1993-01-15,1.6171879768371582
+408399,LOW,1993-01-18,1.6328129768371582
+408400,LOW,1993-01-19,1.671875
+408401,LOW,1993-01-20,1.6640629768371582
+408402,LOW,1993-01-21,1.65625
+408403,LOW,1993-01-22,1.6953129768371582
+408404,LOW,1993-01-25,1.75
+408405,LOW,1993-01-26,1.75
+408406,LOW,1993-01-27,1.765625
+408407,LOW,1993-01-28,1.734375
+408408,LOW,1993-01-29,1.7265629768371582
+408409,LOW,1993-02-01,1.703125
+408410,LOW,1993-02-02,1.734375
+408411,LOW,1993-02-03,1.8046879768371584
+408412,LOW,1993-02-04,1.84375
+408413,LOW,1993-02-05,1.859375
+408414,LOW,1993-02-08,1.875
+408415,LOW,1993-02-09,1.78125
+408416,LOW,1993-02-10,1.765625
+408417,LOW,1993-02-11,1.8203129768371584
+408418,LOW,1993-02-12,1.765625
+408419,LOW,1993-02-16,1.703125
+408420,LOW,1993-02-17,1.6875
+408421,LOW,1993-02-18,1.734375
+408422,LOW,1993-02-19,1.734375
+408423,LOW,1993-02-22,1.75
+408424,LOW,1993-02-23,1.7265629768371582
+408425,LOW,1993-02-24,1.796875
+408426,LOW,1993-02-25,1.8359379768371584
+408427,LOW,1993-02-26,1.78125
+408428,LOW,1993-03-01,1.8046879768371584
+408429,LOW,1993-03-02,1.8359379768371584
+408430,LOW,1993-03-03,1.8671879768371584
+408431,LOW,1993-03-04,1.8671879768371584
+408432,LOW,1993-03-05,1.9375
+408433,LOW,1993-03-08,1.96875
+408434,LOW,1993-03-09,1.9921879768371584
+408435,LOW,1993-03-10,2.015625
+408436,LOW,1993-03-11,2.0
+408437,LOW,1993-03-12,1.984375
+408438,LOW,1993-03-15,1.9296879768371584
+408439,LOW,1993-03-16,1.9296879768371584
+408440,LOW,1993-03-17,1.9375
+408441,LOW,1993-03-18,2.015625
+408442,LOW,1993-03-19,2.0625
+408443,LOW,1993-03-22,2.070312976837158
+408444,LOW,1993-03-23,1.9765629768371584
+408445,LOW,1993-03-24,2.070312976837158
+408446,LOW,1993-03-25,2.132812976837158
+408447,LOW,1993-03-26,2.132812976837158
+408448,LOW,1993-03-29,2.179687976837158
+408449,LOW,1993-03-30,2.078125
+408450,LOW,1993-03-31,2.117187976837158
+408451,LOW,1993-04-01,2.09375
+408452,LOW,1993-04-02,2.0
+408453,LOW,1993-04-05,2.015625
+408454,LOW,1993-04-06,1.921875
+408455,LOW,1993-04-07,2.046875
+408456,LOW,1993-04-08,1.96875
+408457,LOW,1993-04-12,2.023437976837158
+408458,LOW,1993-04-13,2.015625
+408459,LOW,1993-04-14,1.984375
+408460,LOW,1993-04-15,1.96875
+408461,LOW,1993-04-16,1.8984379768371584
+408462,LOW,1993-04-19,1.828125
+408463,LOW,1993-04-20,1.8515629768371584
+408464,LOW,1993-04-21,1.859375
+408465,LOW,1993-04-22,1.7890629768371582
+408466,LOW,1993-04-23,1.8125
+408467,LOW,1993-04-26,1.8125
+408468,LOW,1993-04-27,1.8671879768371584
+408469,LOW,1993-04-28,1.875
+408470,LOW,1993-04-29,1.8359379768371584
+408471,LOW,1993-04-30,1.90625
+408472,LOW,1993-05-03,1.890625
+408473,LOW,1993-05-04,1.9609379768371584
+408474,LOW,1993-05-05,2.0
+408475,LOW,1993-05-06,1.9375
+408476,LOW,1993-05-07,1.9375
+408477,LOW,1993-05-10,1.9375
+408478,LOW,1993-05-11,1.9375
+408479,LOW,1993-05-12,1.9609379768371584
+408480,LOW,1993-05-13,2.007812976837158
+408481,LOW,1993-05-14,2.039062976837158
+408482,LOW,1993-05-17,2.203125
+408483,LOW,1993-05-18,2.21875
+408484,LOW,1993-05-19,2.296875
+408485,LOW,1993-05-20,2.304687976837158
+408486,LOW,1993-05-21,2.3125
+408487,LOW,1993-05-24,2.3125
+408488,LOW,1993-05-25,2.28125
+408489,LOW,1993-05-26,2.359375
+408490,LOW,1993-05-27,2.367187976837158
+408491,LOW,1993-05-28,2.359375
+408492,LOW,1993-06-01,2.351562976837158
+408493,LOW,1993-06-02,2.335937976837158
+408494,LOW,1993-06-03,2.335937976837158
+408495,LOW,1993-06-04,2.289062976837158
+408496,LOW,1993-06-07,2.28125
+408497,LOW,1993-06-08,2.273437976837158
+408498,LOW,1993-06-09,2.304687976837158
+408499,LOW,1993-06-10,2.289062976837158
+408500,LOW,1993-06-11,2.304687976837158
+408501,LOW,1993-06-14,2.304687976837158
+408502,LOW,1993-06-15,2.335937976837158
+408503,LOW,1993-06-16,2.328125
+408504,LOW,1993-06-17,2.3125
+408505,LOW,1993-06-18,2.273437976837158
+408506,LOW,1993-06-21,2.3125
+408507,LOW,1993-06-22,2.289062976837158
+408508,LOW,1993-06-23,2.242187976837158
+408509,LOW,1993-06-24,2.289062976837158
+408510,LOW,1993-06-25,2.3125
+408511,LOW,1993-06-28,2.375
+408512,LOW,1993-06-29,2.453125
+408513,LOW,1993-06-30,2.445312976837158
+408514,LOW,1993-07-01,2.429687976837158
+408515,LOW,1993-07-02,2.445312976837158
+408516,LOW,1993-07-06,2.4375
+408517,LOW,1993-07-07,2.398437976837158
+408518,LOW,1993-07-08,2.359375
+408519,LOW,1993-07-09,2.414062976837158
+408520,LOW,1993-07-12,2.398437976837158
+408521,LOW,1993-07-13,2.4375
+408522,LOW,1993-07-14,2.492187976837158
+408523,LOW,1993-07-15,2.429687976837158
+408524,LOW,1993-07-16,2.367187976837158
+408525,LOW,1993-07-19,2.335937976837158
+408526,LOW,1993-07-20,2.390625
+408527,LOW,1993-07-21,2.359375
+408528,LOW,1993-07-22,2.328125
+408529,LOW,1993-07-23,2.34375
+408530,LOW,1993-07-26,2.359375
+408531,LOW,1993-07-27,2.359375
+408532,LOW,1993-07-28,2.34375
+408533,LOW,1993-07-29,2.359375
+408534,LOW,1993-07-30,2.351562976837158
+408535,LOW,1993-08-02,2.359375
+408536,LOW,1993-08-03,2.351562976837158
+408537,LOW,1993-08-04,2.320312976837158
+408538,LOW,1993-08-05,2.3125
+408539,LOW,1993-08-06,2.3125
+408540,LOW,1993-08-09,2.3125
+408541,LOW,1993-08-10,2.296875
+408542,LOW,1993-08-11,2.328125
+408543,LOW,1993-08-12,2.390625
+408544,LOW,1993-08-13,2.523437976837158
+408545,LOW,1993-08-16,2.507812976837158
+408546,LOW,1993-08-17,2.492187976837158
+408547,LOW,1993-08-18,2.507812976837158
+408548,LOW,1993-08-19,2.546875
+408549,LOW,1993-08-20,2.492187976837158
+408550,LOW,1993-08-23,2.46875
+408551,LOW,1993-08-24,2.453125
+408552,LOW,1993-08-25,2.46875
+408553,LOW,1993-08-26,2.445312976837158
+408554,LOW,1993-08-27,2.4375
+408555,LOW,1993-08-30,2.46875
+408556,LOW,1993-08-31,2.5
+408557,LOW,1993-09-01,2.476562976837158
+408558,LOW,1993-09-02,2.429687976837158
+408559,LOW,1993-09-03,2.46875
+408560,LOW,1993-09-07,2.4375
+408561,LOW,1993-09-08,2.40625
+408562,LOW,1993-09-09,2.46875
+408563,LOW,1993-09-10,2.46875
+408564,LOW,1993-09-13,2.4375
+408565,LOW,1993-09-14,2.375
+408566,LOW,1993-09-15,2.46875
+408567,LOW,1993-09-16,2.4375
+408568,LOW,1993-09-17,2.453125
+408569,LOW,1993-09-20,2.476562976837158
+408570,LOW,1993-09-21,2.484375
+408571,LOW,1993-09-22,2.617187976837158
+408572,LOW,1993-09-23,2.75
+408573,LOW,1993-09-24,2.734375
+408574,LOW,1993-09-27,2.796875
+408575,LOW,1993-09-28,2.757812976837158
+408576,LOW,1993-09-29,2.875
+408577,LOW,1993-09-30,2.820312976837158
+408578,LOW,1993-10-01,2.84375
+408579,LOW,1993-10-04,2.90625
+408580,LOW,1993-10-05,2.945312976837158
+408581,LOW,1993-10-06,2.945312976837158
+408582,LOW,1993-10-07,2.945312976837158
+408583,LOW,1993-10-08,2.96875
+408584,LOW,1993-10-11,2.992187976837158
+408585,LOW,1993-10-12,3.015625
+408586,LOW,1993-10-13,3.085937976837158
+408587,LOW,1993-10-14,3.070312976837158
+408588,LOW,1993-10-15,3.070312976837158
+408589,LOW,1993-10-18,3.039062976837158
+408590,LOW,1993-10-19,2.945312976837158
+408591,LOW,1993-10-20,2.9375
+408592,LOW,1993-10-21,2.914062976837158
+408593,LOW,1993-10-22,2.929687976837158
+408594,LOW,1993-10-25,2.929687976837158
+408595,LOW,1993-10-26,2.921875
+408596,LOW,1993-10-27,2.945312976837158
+408597,LOW,1993-10-28,2.945312976837158
+408598,LOW,1993-10-29,2.914062976837158
+408599,LOW,1993-11-01,2.945312976837158
+408600,LOW,1993-11-02,2.992187976837158
+408601,LOW,1993-11-03,3.039062976837158
+408602,LOW,1993-11-04,3.046875
+408603,LOW,1993-11-05,2.992187976837158
+408604,LOW,1993-11-08,3.109375
+408605,LOW,1993-11-09,3.101562976837158
+408606,LOW,1993-11-10,3.140625
+408607,LOW,1993-11-11,3.15625
+408608,LOW,1993-11-12,3.117187976837158
+408609,LOW,1993-11-15,3.132812976837158
+408610,LOW,1993-11-16,3.257812976837158
+408611,LOW,1993-11-17,3.257812976837158
+408612,LOW,1993-11-18,3.203125
+408613,LOW,1993-11-19,3.265625
+408614,LOW,1993-11-22,3.304687976837158
+408615,LOW,1993-11-23,3.304687976837158
+408616,LOW,1993-11-24,3.257812976837158
+408617,LOW,1993-11-26,3.25
+408618,LOW,1993-11-29,3.242187976837158
+408619,LOW,1993-11-30,3.203125
+408620,LOW,1993-12-01,3.273437976837158
+408621,LOW,1993-12-02,3.445312976837158
+408622,LOW,1993-12-03,3.375
+408623,LOW,1993-12-06,3.375
+408624,LOW,1993-12-07,3.367187976837158
+408625,LOW,1993-12-08,3.445312976837158
+408626,LOW,1993-12-09,3.390625
+408627,LOW,1993-12-10,3.382812976837158
+408628,LOW,1993-12-13,3.328125
+408629,LOW,1993-12-14,3.390625
+408630,LOW,1993-12-15,3.421875
+408631,LOW,1993-12-16,3.414062976837158
+408632,LOW,1993-12-17,3.453125
+408633,LOW,1993-12-20,3.53125
+408634,LOW,1993-12-21,3.484375
+408635,LOW,1993-12-22,3.453125
+408636,LOW,1993-12-23,3.460937976837158
+408637,LOW,1993-12-27,3.539062976837158
+408638,LOW,1993-12-28,3.65625
+408639,LOW,1993-12-29,3.65625
+408640,LOW,1993-12-30,3.679687976837158
+408641,LOW,1993-12-31,3.71875
+408642,LOW,1994-01-03,3.609375
+408643,LOW,1994-01-04,3.601562976837158
+408644,LOW,1994-01-05,3.5
+408645,LOW,1994-01-06,3.390625
+408646,LOW,1994-01-07,3.445312976837158
+408647,LOW,1994-01-10,3.6875
+408648,LOW,1994-01-11,3.789062976837158
+408649,LOW,1994-01-12,3.820312976837158
+408650,LOW,1994-01-13,3.789062976837158
+408651,LOW,1994-01-14,3.84375
+408652,LOW,1994-01-17,3.84375
+408653,LOW,1994-01-18,3.804687976837158
+408654,LOW,1994-01-19,3.71875
+408655,LOW,1994-01-20,3.6875
+408656,LOW,1994-01-21,3.828125
+408657,LOW,1994-01-24,3.6875
+408658,LOW,1994-01-25,3.8125
+408659,LOW,1994-01-26,3.789062976837158
+408660,LOW,1994-01-27,3.789062976837158
+408661,LOW,1994-01-28,3.804687976837158
+408662,LOW,1994-01-31,3.8125
+408663,LOW,1994-02-01,3.796875
+408664,LOW,1994-02-02,3.796875
+408665,LOW,1994-02-03,3.789062976837158
+408666,LOW,1994-02-04,3.726562976837158
+408667,LOW,1994-02-07,3.71875
+408668,LOW,1994-02-08,3.617187976837158
+408669,LOW,1994-02-09,3.59375
+408670,LOW,1994-02-10,3.601562976837158
+408671,LOW,1994-02-11,3.585937976837158
+408672,LOW,1994-02-14,3.632812976837158
+408673,LOW,1994-02-15,3.65625
+408674,LOW,1994-02-16,3.601562976837158
+408675,LOW,1994-02-17,3.59375
+408676,LOW,1994-02-18,3.5625
+408677,LOW,1994-02-22,3.828125
+408678,LOW,1994-02-23,3.898437976837158
+408679,LOW,1994-02-24,3.851562976837158
+408680,LOW,1994-02-25,3.953125
+408681,LOW,1994-02-28,4.132812976837158
+408682,LOW,1994-03-01,4.085937976837158
+408683,LOW,1994-03-02,4.085937976837158
+408684,LOW,1994-03-03,4.078125
+408685,LOW,1994-03-04,4.085937976837158
+408686,LOW,1994-03-07,4.109375
+408687,LOW,1994-03-08,4.0625
+408688,LOW,1994-03-09,4.078125
+408689,LOW,1994-03-10,4.101562976837158
+408690,LOW,1994-03-11,4.101562976837158
+408691,LOW,1994-03-14,4.164062976837158
+408692,LOW,1994-03-15,4.179687976837158
+408693,LOW,1994-03-16,4.1875
+408694,LOW,1994-03-17,4.140625
+408695,LOW,1994-03-18,4.15625
+408696,LOW,1994-03-21,4.1875
+408697,LOW,1994-03-22,4.257812976837158
+408698,LOW,1994-03-23,4.25
+408699,LOW,1994-03-24,4.09375
+408700,LOW,1994-03-25,4.085937976837158
+408701,LOW,1994-03-28,4.078125
+408702,LOW,1994-03-29,4.070312976837158
+408703,LOW,1994-03-30,4.078125
+408704,LOW,1994-03-31,4.03125
+408705,LOW,1994-04-04,3.96875
+408706,LOW,1994-04-05,4.328125
+408707,LOW,1994-04-06,4.375
+408708,LOW,1994-04-07,4.453125
+408709,LOW,1994-04-08,4.375
+408710,LOW,1994-04-11,4.34375
+408711,LOW,1994-04-12,4.359375
+408712,LOW,1994-04-13,4.265625
+408713,LOW,1994-04-14,4.1875
+408714,LOW,1994-04-15,4.203125
+408715,LOW,1994-04-18,4.15625
+408716,LOW,1994-04-19,4.0
+408717,LOW,1994-04-20,3.75
+408718,LOW,1994-04-21,4.0
+408719,LOW,1994-04-22,4.0625
+408720,LOW,1994-04-25,4.3125
+408721,LOW,1994-04-26,4.421875
+408722,LOW,1994-04-28,4.28125
+408723,LOW,1994-04-29,4.421875
+408724,LOW,1994-05-02,4.578125
+408725,LOW,1994-05-03,4.515625
+408726,LOW,1994-05-04,4.5625
+408727,LOW,1994-05-05,4.578125
+408728,LOW,1994-05-06,4.515625
+408729,LOW,1994-05-09,4.34375
+408730,LOW,1994-05-10,4.3125
+408731,LOW,1994-05-11,4.296875
+408732,LOW,1994-05-12,4.3125
+408733,LOW,1994-05-13,4.125
+408734,LOW,1994-05-16,4.109375
+408735,LOW,1994-05-17,3.96875
+408736,LOW,1994-05-18,4.125
+408737,LOW,1994-05-19,4.1875
+408738,LOW,1994-05-20,4.125
+408739,LOW,1994-05-23,4.0
+408740,LOW,1994-05-24,4.015625
+408741,LOW,1994-05-25,3.9375
+408742,LOW,1994-05-26,3.96875
+408743,LOW,1994-05-27,3.96875
+408744,LOW,1994-05-31,3.921875
+408745,LOW,1994-06-01,4.015625
+408746,LOW,1994-06-02,4.0
+408747,LOW,1994-06-03,4.03125
+408748,LOW,1994-06-06,4.09375
+408749,LOW,1994-06-07,4.21875
+408750,LOW,1994-06-08,4.21875
+408751,LOW,1994-06-09,4.21875
+408752,LOW,1994-06-10,4.28125
+408753,LOW,1994-06-13,4.328125
+408754,LOW,1994-06-14,4.359375
+408755,LOW,1994-06-15,4.421875
+408756,LOW,1994-06-16,4.390625
+408757,LOW,1994-06-17,4.375
+408758,LOW,1994-06-20,4.3125
+408759,LOW,1994-06-21,4.265625
+408760,LOW,1994-06-22,4.3125
+408761,LOW,1994-06-23,4.28125
+408762,LOW,1994-06-24,4.203125
+408763,LOW,1994-06-27,4.0
+408764,LOW,1994-06-28,4.078125
+408765,LOW,1994-06-29,4.25
+408766,LOW,1994-06-30,4.28125
+408767,LOW,1994-07-01,4.3125
+408768,LOW,1994-07-05,4.34375
+408769,LOW,1994-07-06,4.390625
+408770,LOW,1994-07-07,4.390625
+408771,LOW,1994-07-08,4.5
+408772,LOW,1994-07-11,4.46875
+408773,LOW,1994-07-12,4.53125
+408774,LOW,1994-07-13,4.484375
+408775,LOW,1994-07-14,4.40625
+408776,LOW,1994-07-15,4.4375
+408777,LOW,1994-07-18,4.421875
+408778,LOW,1994-07-19,4.46875
+408779,LOW,1994-07-20,4.4375
+408780,LOW,1994-07-21,4.359375
+408781,LOW,1994-07-22,4.359375
+408782,LOW,1994-07-25,4.375
+408783,LOW,1994-07-26,4.28125
+408784,LOW,1994-07-27,4.34375
+408785,LOW,1994-07-28,4.484375
+408786,LOW,1994-07-29,4.5
+408787,LOW,1994-08-01,4.5625
+408788,LOW,1994-08-02,4.578125
+408789,LOW,1994-08-03,4.515625
+408790,LOW,1994-08-04,4.09375
+408791,LOW,1994-08-05,3.828125
+408792,LOW,1994-08-08,4.015625
+408793,LOW,1994-08-09,3.984375
+408794,LOW,1994-08-10,4.0
+408795,LOW,1994-08-11,3.984375
+408796,LOW,1994-08-12,4.015625
+408797,LOW,1994-08-15,4.34375
+408798,LOW,1994-08-16,4.34375
+408799,LOW,1994-08-17,4.34375
+408800,LOW,1994-08-18,4.34375
+408801,LOW,1994-08-19,4.359375
+408802,LOW,1994-08-22,4.265625
+408803,LOW,1994-08-23,4.421875
+408804,LOW,1994-08-24,4.40625
+408805,LOW,1994-08-25,4.4375
+408806,LOW,1994-08-26,4.5
+408807,LOW,1994-08-29,4.515625
+408808,LOW,1994-08-30,4.515625
+408809,LOW,1994-08-31,4.515625
+408810,LOW,1994-09-01,4.546875
+408811,LOW,1994-09-02,4.515625
+408812,LOW,1994-09-06,4.46875
+408813,LOW,1994-09-07,4.453125
+408814,LOW,1994-09-08,4.515625
+408815,LOW,1994-09-09,4.40625
+408816,LOW,1994-09-12,4.40625
+408817,LOW,1994-09-13,4.328125
+408818,LOW,1994-09-14,4.5625
+408819,LOW,1994-09-15,4.75
+408820,LOW,1994-09-16,4.71875
+408821,LOW,1994-09-19,4.828125
+408822,LOW,1994-09-20,4.859375
+408823,LOW,1994-09-21,4.78125
+408824,LOW,1994-09-22,4.734375
+408825,LOW,1994-09-23,4.671875
+408826,LOW,1994-09-26,4.78125
+408827,LOW,1994-09-27,4.71875
+408828,LOW,1994-09-28,4.875
+408829,LOW,1994-09-29,4.8125
+408830,LOW,1994-09-30,4.828125
+408831,LOW,1994-10-03,4.921875
+408832,LOW,1994-10-04,4.875
+408833,LOW,1994-10-05,4.8125
+408834,LOW,1994-10-06,4.671875
+408835,LOW,1994-10-07,4.59375
+408836,LOW,1994-10-10,4.796875
+408837,LOW,1994-10-11,4.90625
+408838,LOW,1994-10-12,4.9375
+408839,LOW,1994-10-13,4.90625
+408840,LOW,1994-10-14,4.8125
+408841,LOW,1994-10-17,4.828125
+408842,LOW,1994-10-18,4.890625
+408843,LOW,1994-10-19,4.96875
+408844,LOW,1994-10-20,4.875
+408845,LOW,1994-10-21,4.828125
+408846,LOW,1994-10-24,4.765625
+408847,LOW,1994-10-25,4.8125
+408848,LOW,1994-10-26,4.890625
+408849,LOW,1994-10-27,4.828125
+408850,LOW,1994-10-28,5.046875
+408851,LOW,1994-10-31,4.96875
+408852,LOW,1994-11-01,4.984375
+408853,LOW,1994-11-02,5.078125
+408854,LOW,1994-11-03,5.0
+408855,LOW,1994-11-04,4.875
+408856,LOW,1994-11-07,4.796875
+408857,LOW,1994-11-08,4.84375
+408858,LOW,1994-11-09,4.96875
+408859,LOW,1994-11-10,5.015625
+408860,LOW,1994-11-11,4.890625
+408861,LOW,1994-11-14,4.921875
+408862,LOW,1994-11-15,4.875
+408863,LOW,1994-11-16,4.984375
+408864,LOW,1994-11-17,4.90625
+408865,LOW,1994-11-18,4.90625
+408866,LOW,1994-11-21,4.71875
+408867,LOW,1994-11-22,4.609375
+408868,LOW,1994-11-23,4.625
+408869,LOW,1994-11-25,4.625
+408870,LOW,1994-11-28,4.578125
+408871,LOW,1994-11-29,4.796875
+408872,LOW,1994-11-30,4.671875
+408873,LOW,1994-12-01,4.703125
+408874,LOW,1994-12-02,4.765625
+408875,LOW,1994-12-05,4.671875
+408876,LOW,1994-12-06,4.46875
+408877,LOW,1994-12-07,4.515625
+408878,LOW,1994-12-08,4.1875
+408879,LOW,1994-12-09,4.34375
+408880,LOW,1994-12-12,4.21875
+408881,LOW,1994-12-13,4.234375
+408882,LOW,1994-12-14,4.3125
+408883,LOW,1994-12-15,4.359375
+408884,LOW,1994-12-16,4.28125
+408885,LOW,1994-12-19,4.21875
+408886,LOW,1994-12-20,4.203125
+408887,LOW,1994-12-21,4.25
+408888,LOW,1994-12-22,4.296875
+408889,LOW,1994-12-23,4.359375
+408890,LOW,1994-12-27,4.3125
+408891,LOW,1994-12-28,4.25
+408892,LOW,1994-12-29,4.328125
+408893,LOW,1994-12-30,4.34375
+408894,LOW,1995-01-03,4.28125
+408895,LOW,1995-01-04,4.203125
+408896,LOW,1995-01-05,4.203125
+408897,LOW,1995-01-06,4.171875
+408898,LOW,1995-01-09,4.234375
+408899,LOW,1995-01-10,4.375
+408900,LOW,1995-01-11,4.609375
+408901,LOW,1995-01-12,4.578125
+408902,LOW,1995-01-13,4.546875
+408903,LOW,1995-01-16,4.640625
+408904,LOW,1995-01-17,4.703125
+408905,LOW,1995-01-18,4.703125
+408906,LOW,1995-01-19,4.546875
+408907,LOW,1995-01-20,4.578125
+408908,LOW,1995-01-23,4.625
+408909,LOW,1995-01-24,4.640625
+408910,LOW,1995-01-25,4.71875
+408911,LOW,1995-01-26,4.65625
+408912,LOW,1995-01-27,4.71875
+408913,LOW,1995-01-30,4.703125
+408914,LOW,1995-01-31,4.59375
+408915,LOW,1995-02-01,4.71875
+408916,LOW,1995-02-02,4.8125
+408917,LOW,1995-02-03,4.8125
+408918,LOW,1995-02-06,4.765625
+408919,LOW,1995-02-07,4.765625
+408920,LOW,1995-02-08,4.84375
+408921,LOW,1995-02-09,4.734375
+408922,LOW,1995-02-10,4.78125
+408923,LOW,1995-02-13,4.65625
+408924,LOW,1995-02-14,4.4375
+408925,LOW,1995-02-15,4.5
+408926,LOW,1995-02-16,4.4375
+408927,LOW,1995-02-17,4.421875
+408928,LOW,1995-02-21,4.3125
+408929,LOW,1995-02-22,4.453125
+408930,LOW,1995-02-23,4.515625
+408931,LOW,1995-02-24,4.484375
+408932,LOW,1995-02-27,4.375
+408933,LOW,1995-02-28,4.203125
+408934,LOW,1995-03-01,4.21875
+408935,LOW,1995-03-02,4.015625
+408936,LOW,1995-03-03,4.03125
+408937,LOW,1995-03-06,4.046875
+408938,LOW,1995-03-07,4.046875
+408939,LOW,1995-03-08,4.046875
+408940,LOW,1995-03-09,4.0625
+408941,LOW,1995-03-10,4.03125
+408942,LOW,1995-03-13,4.125
+408943,LOW,1995-03-14,4.125
+408944,LOW,1995-03-15,4.125
+408945,LOW,1995-03-16,4.140625
+408946,LOW,1995-03-17,4.1875
+408947,LOW,1995-03-20,4.25
+408948,LOW,1995-03-21,4.265625
+408949,LOW,1995-03-22,4.28125
+408950,LOW,1995-03-23,4.171875
+408951,LOW,1995-03-24,4.140625
+408952,LOW,1995-03-27,4.203125
+408953,LOW,1995-03-28,4.21875
+408954,LOW,1995-03-29,4.21875
+408955,LOW,1995-03-30,4.28125
+408956,LOW,1995-03-31,4.3125
+408957,LOW,1995-04-03,4.46875
+408958,LOW,1995-04-04,4.421875
+408959,LOW,1995-04-05,4.390625
+408960,LOW,1995-04-06,4.359375
+408961,LOW,1995-04-07,4.296875
+408962,LOW,1995-04-10,4.203125
+408963,LOW,1995-04-11,4.0
+408964,LOW,1995-04-12,4.0
+408965,LOW,1995-04-13,4.0
+408966,LOW,1995-04-17,4.046875
+408967,LOW,1995-04-18,4.0
+408968,LOW,1995-04-19,3.90625
+408969,LOW,1995-04-20,3.96875
+408970,LOW,1995-04-21,3.921875
+408971,LOW,1995-04-24,3.53125
+408972,LOW,1995-04-25,3.53125
+408973,LOW,1995-04-26,3.484375
+408974,LOW,1995-04-27,3.5625
+408975,LOW,1995-04-28,3.609375
+408976,LOW,1995-05-01,3.46875
+408977,LOW,1995-05-02,3.4375
+408978,LOW,1995-05-03,3.4375
+408979,LOW,1995-05-04,3.3125
+408980,LOW,1995-05-05,3.328125
+408981,LOW,1995-05-08,3.40625
+408982,LOW,1995-05-09,3.640625
+408983,LOW,1995-05-10,3.671875
+408984,LOW,1995-05-11,3.734375
+408985,LOW,1995-05-12,3.734375
+408986,LOW,1995-05-15,3.734375
+408987,LOW,1995-05-16,3.625
+408988,LOW,1995-05-17,3.578125
+408989,LOW,1995-05-18,3.578125
+408990,LOW,1995-05-19,3.546875
+408991,LOW,1995-05-22,3.53125
+408992,LOW,1995-05-23,3.53125
+408993,LOW,1995-05-24,3.484375
+408994,LOW,1995-05-25,3.4375
+408995,LOW,1995-05-26,3.375
+408996,LOW,1995-05-30,3.359375
+408997,LOW,1995-05-31,3.390625
+408998,LOW,1995-06-01,3.40625
+408999,LOW,1995-06-02,3.40625
+409000,LOW,1995-06-05,3.34375
+409001,LOW,1995-06-06,3.390625
+409002,LOW,1995-06-07,3.421875
+409003,LOW,1995-06-08,3.515625
+409004,LOW,1995-06-09,3.59375
+409005,LOW,1995-06-12,3.625
+409006,LOW,1995-06-13,3.671875
+409007,LOW,1995-06-14,3.640625
+409008,LOW,1995-06-15,3.609375
+409009,LOW,1995-06-16,3.625
+409010,LOW,1995-06-19,3.578125
+409011,LOW,1995-06-20,3.546875
+409012,LOW,1995-06-21,3.578125
+409013,LOW,1995-06-22,3.6875
+409014,LOW,1995-06-23,3.6875
+409015,LOW,1995-06-26,3.625
+409016,LOW,1995-06-27,3.5625
+409017,LOW,1995-06-28,3.59375
+409018,LOW,1995-06-29,3.6875
+409019,LOW,1995-06-30,3.734375
+409020,LOW,1995-07-03,3.796875
+409021,LOW,1995-07-05,3.9375
+409022,LOW,1995-07-06,4.125
+409023,LOW,1995-07-07,4.265625
+409024,LOW,1995-07-10,4.1875
+409025,LOW,1995-07-11,4.203125
+409026,LOW,1995-07-12,4.203125
+409027,LOW,1995-07-13,4.5
+409028,LOW,1995-07-14,4.484375
+409029,LOW,1995-07-17,4.46875
+409030,LOW,1995-07-18,4.515625
+409031,LOW,1995-07-19,4.375
+409032,LOW,1995-07-20,4.359375
+409033,LOW,1995-07-21,4.265625
+409034,LOW,1995-07-24,4.359375
+409035,LOW,1995-07-25,4.5
+409036,LOW,1995-07-26,4.546875
+409037,LOW,1995-07-27,4.59375
+409038,LOW,1995-07-28,4.59375
+409039,LOW,1995-07-31,4.609375
+409040,LOW,1995-08-01,4.515625
+409041,LOW,1995-08-02,4.46875
+409042,LOW,1995-08-03,4.390625
+409043,LOW,1995-08-04,4.46875
+409044,LOW,1995-08-07,4.359375
+409045,LOW,1995-08-08,4.296875
+409046,LOW,1995-08-09,4.390625
+409047,LOW,1995-08-10,4.328125
+409048,LOW,1995-08-11,4.328125
+409049,LOW,1995-08-14,4.453125
+409050,LOW,1995-08-15,4.53125
+409051,LOW,1995-08-16,4.671875
+409052,LOW,1995-08-17,4.65625
+409053,LOW,1995-08-18,4.71875
+409054,LOW,1995-08-21,4.6875
+409055,LOW,1995-08-22,4.578125
+409056,LOW,1995-08-23,4.4375
+409057,LOW,1995-08-24,4.453125
+409058,LOW,1995-08-25,4.453125
+409059,LOW,1995-08-28,4.3125
+409060,LOW,1995-08-29,4.28125
+409061,LOW,1995-08-30,4.359375
+409062,LOW,1995-08-31,4.15625
+409063,LOW,1995-09-01,4.1875
+409064,LOW,1995-09-05,4.15625
+409065,LOW,1995-09-06,4.203125
+409066,LOW,1995-09-07,4.21875
+409067,LOW,1995-09-08,4.28125
+409068,LOW,1995-09-11,4.171875
+409069,LOW,1995-09-12,4.171875
+409070,LOW,1995-09-13,4.09375
+409071,LOW,1995-09-14,3.96875
+409072,LOW,1995-09-15,4.015625
+409073,LOW,1995-09-18,4.078125
+409074,LOW,1995-09-19,4.078125
+409075,LOW,1995-09-20,3.9375
+409076,LOW,1995-09-21,3.890625
+409077,LOW,1995-09-22,3.84375
+409078,LOW,1995-09-25,3.796875
+409079,LOW,1995-09-26,3.75
+409080,LOW,1995-09-27,3.796875
+409081,LOW,1995-09-28,3.75
+409082,LOW,1995-09-29,3.75
+409083,LOW,1995-10-02,3.6875
+409084,LOW,1995-10-03,3.6875
+409085,LOW,1995-10-04,3.671875
+409086,LOW,1995-10-05,3.625
+409087,LOW,1995-10-06,3.6875
+409088,LOW,1995-10-09,3.625
+409089,LOW,1995-10-10,3.5625
+409090,LOW,1995-10-11,3.640625
+409091,LOW,1995-10-12,3.671875
+409092,LOW,1995-10-13,3.703125
+409093,LOW,1995-10-16,3.640625
+409094,LOW,1995-10-17,3.46875
+409095,LOW,1995-10-18,3.5
+409096,LOW,1995-10-19,3.375
+409097,LOW,1995-10-20,3.359375
+409098,LOW,1995-10-23,3.375
+409099,LOW,1995-10-24,3.328125
+409100,LOW,1995-10-25,3.328125
+409101,LOW,1995-10-26,3.3125
+409102,LOW,1995-10-27,3.3125
+409103,LOW,1995-10-30,3.375
+409104,LOW,1995-10-31,3.375
+409105,LOW,1995-11-01,3.53125
+409106,LOW,1995-11-02,3.765625
+409107,LOW,1995-11-03,3.796875
+409108,LOW,1995-11-06,3.796875
+409109,LOW,1995-11-07,3.703125
+409110,LOW,1995-11-08,3.796875
+409111,LOW,1995-11-09,3.828125
+409112,LOW,1995-11-10,3.84375
+409113,LOW,1995-11-13,3.828125
+409114,LOW,1995-11-14,3.875
+409115,LOW,1995-11-15,3.859375
+409116,LOW,1995-11-16,3.890625
+409117,LOW,1995-11-17,3.984375
+409118,LOW,1995-11-20,3.890625
+409119,LOW,1995-11-21,3.890625
+409120,LOW,1995-11-22,3.96875
+409121,LOW,1995-11-24,3.984375
+409122,LOW,1995-11-27,4.078125
+409123,LOW,1995-11-28,4.046875
+409124,LOW,1995-11-29,4.09375
+409125,LOW,1995-11-30,3.9375
+409126,LOW,1995-12-01,3.828125
+409127,LOW,1995-12-04,3.84375
+409128,LOW,1995-12-05,4.03125
+409129,LOW,1995-12-06,4.078125
+409130,LOW,1995-12-07,4.015625
+409131,LOW,1995-12-08,4.03125
+409132,LOW,1995-12-11,4.109375
+409133,LOW,1995-12-12,4.09375
+409134,LOW,1995-12-13,4.03125
+409135,LOW,1995-12-14,4.0625
+409136,LOW,1995-12-15,4.03125
+409137,LOW,1995-12-18,3.953125
+409138,LOW,1995-12-19,4.09375
+409139,LOW,1995-12-20,4.203125
+409140,LOW,1995-12-21,4.25
+409141,LOW,1995-12-22,4.1875
+409142,LOW,1995-12-26,4.15625
+409143,LOW,1995-12-27,4.171875
+409144,LOW,1995-12-28,4.171875
+409145,LOW,1995-12-29,4.1875
+409146,LOW,1996-01-02,4.234375
+409147,LOW,1996-01-03,4.296875
+409148,LOW,1996-01-04,4.328125
+409149,LOW,1996-01-05,3.9375
+409150,LOW,1996-01-08,3.6875
+409151,LOW,1996-01-09,3.765625
+409152,LOW,1996-01-10,3.8125
+409153,LOW,1996-01-11,3.828125
+409154,LOW,1996-01-12,3.703125
+409155,LOW,1996-01-15,3.71875
+409156,LOW,1996-01-16,3.765625
+409157,LOW,1996-01-17,3.6875
+409158,LOW,1996-01-18,3.625
+409159,LOW,1996-01-19,3.625
+409160,LOW,1996-01-22,3.65625
+409161,LOW,1996-01-23,3.671875
+409162,LOW,1996-01-24,3.75
+409163,LOW,1996-01-25,3.6875
+409164,LOW,1996-01-26,3.6875
+409165,LOW,1996-01-29,3.703125
+409166,LOW,1996-01-30,3.78125
+409167,LOW,1996-01-31,3.890625
+409168,LOW,1996-02-01,3.828125
+409169,LOW,1996-02-02,3.796875
+409170,LOW,1996-02-05,3.828125
+409171,LOW,1996-02-06,3.828125
+409172,LOW,1996-02-07,3.828125
+409173,LOW,1996-02-08,3.921875
+409174,LOW,1996-02-09,3.90625
+409175,LOW,1996-02-12,4.03125
+409176,LOW,1996-02-13,4.078125
+409177,LOW,1996-02-14,4.1875
+409178,LOW,1996-02-15,4.171875
+409179,LOW,1996-02-16,4.09375
+409180,LOW,1996-02-20,4.0
+409181,LOW,1996-02-21,4.0625
+409182,LOW,1996-02-22,4.21875
+409183,LOW,1996-02-23,4.25
+409184,LOW,1996-02-26,4.03125
+409185,LOW,1996-02-27,3.984375
+409186,LOW,1996-02-28,4.0
+409187,LOW,1996-02-29,3.875
+409188,LOW,1996-03-01,4.0
+409189,LOW,1996-03-04,4.375
+409190,LOW,1996-03-05,4.328125
+409191,LOW,1996-03-06,4.375
+409192,LOW,1996-03-07,4.53125
+409193,LOW,1996-03-08,4.40625
+409194,LOW,1996-03-11,4.421875
+409195,LOW,1996-03-12,4.390625
+409196,LOW,1996-03-13,4.390625
+409197,LOW,1996-03-14,4.421875
+409198,LOW,1996-03-15,4.40625
+409199,LOW,1996-03-18,4.4375
+409200,LOW,1996-03-19,4.453125
+409201,LOW,1996-03-20,4.390625
+409202,LOW,1996-03-21,4.484375
+409203,LOW,1996-03-22,4.5
+409204,LOW,1996-03-25,4.4375
+409205,LOW,1996-03-26,4.4375
+409206,LOW,1996-03-27,4.375
+409207,LOW,1996-03-28,4.40625
+409208,LOW,1996-03-29,4.46875
+409209,LOW,1996-04-01,4.53125
+409210,LOW,1996-04-02,4.453125
+409211,LOW,1996-04-03,4.53125
+409212,LOW,1996-04-04,4.453125
+409213,LOW,1996-04-08,4.234375
+409214,LOW,1996-04-09,4.25
+409215,LOW,1996-04-10,4.171875
+409216,LOW,1996-04-11,3.75
+409217,LOW,1996-04-12,3.859375
+409218,LOW,1996-04-15,3.875
+409219,LOW,1996-04-16,3.796875
+409220,LOW,1996-04-17,3.75
+409221,LOW,1996-04-18,3.703125
+409222,LOW,1996-04-19,3.75
+409223,LOW,1996-04-22,3.75
+409224,LOW,1996-04-23,3.796875
+409225,LOW,1996-04-24,3.78125
+409226,LOW,1996-04-25,3.875
+409227,LOW,1996-04-26,4.03125
+409228,LOW,1996-04-29,4.015625
+409229,LOW,1996-04-30,4.046875
+409230,LOW,1996-05-01,4.1875
+409231,LOW,1996-05-02,4.03125
+409232,LOW,1996-05-03,4.046875
+409233,LOW,1996-05-06,4.0
+409234,LOW,1996-05-07,4.109375
+409235,LOW,1996-05-08,4.0625
+409236,LOW,1996-05-09,4.078125
+409237,LOW,1996-05-10,4.109375
+409238,LOW,1996-05-13,4.15625
+409239,LOW,1996-05-14,4.390625
+409240,LOW,1996-05-15,4.25
+409241,LOW,1996-05-16,4.296875
+409242,LOW,1996-05-17,4.296875
+409243,LOW,1996-05-20,4.359375
+409244,LOW,1996-05-21,4.46875
+409245,LOW,1996-05-22,4.453125
+409246,LOW,1996-05-23,4.4375
+409247,LOW,1996-05-24,4.328125
+409248,LOW,1996-05-28,4.4375
+409249,LOW,1996-05-29,4.390625
+409250,LOW,1996-05-30,4.328125
+409251,LOW,1996-05-31,4.28125
+409252,LOW,1996-06-03,4.375
+409253,LOW,1996-06-04,4.6875
+409254,LOW,1996-06-05,4.84375
+409255,LOW,1996-06-06,4.734375
+409256,LOW,1996-06-07,4.703125
+409257,LOW,1996-06-10,4.765625
+409258,LOW,1996-06-11,4.765625
+409259,LOW,1996-06-12,4.640625
+409260,LOW,1996-06-13,4.625
+409261,LOW,1996-06-14,4.578125
+409262,LOW,1996-06-17,4.5
+409263,LOW,1996-06-18,4.4375
+409264,LOW,1996-06-19,4.5625
+409265,LOW,1996-06-20,4.671875
+409266,LOW,1996-06-21,4.59375
+409267,LOW,1996-06-24,4.625
+409268,LOW,1996-06-25,4.671875
+409269,LOW,1996-06-26,4.5
+409270,LOW,1996-06-27,4.59375
+409271,LOW,1996-06-28,4.515625
+409272,LOW,1996-07-01,4.4375
+409273,LOW,1996-07-02,4.609375
+409274,LOW,1996-07-03,4.640625
+409275,LOW,1996-07-05,4.4375
+409276,LOW,1996-07-08,4.234375
+409277,LOW,1996-07-09,4.34375
+409278,LOW,1996-07-10,4.3125
+409279,LOW,1996-07-11,4.203125
+409280,LOW,1996-07-12,4.140625
+409281,LOW,1996-07-15,3.9375
+409282,LOW,1996-07-16,3.796875
+409283,LOW,1996-07-17,4.109375
+409284,LOW,1996-07-18,4.28125
+409285,LOW,1996-07-19,4.1875
+409286,LOW,1996-07-22,4.046875
+409287,LOW,1996-07-23,3.9375
+409288,LOW,1996-07-24,3.859375
+409289,LOW,1996-07-25,3.8125
+409290,LOW,1996-07-26,3.859375
+409291,LOW,1996-07-29,3.953125
+409292,LOW,1996-07-30,4.125
+409293,LOW,1996-07-31,4.078125
+409294,LOW,1996-08-01,4.140625
+409295,LOW,1996-08-02,4.34375
+409296,LOW,1996-08-05,4.265625
+409297,LOW,1996-08-06,4.28125
+409298,LOW,1996-08-07,4.34375
+409299,LOW,1996-08-08,4.46875
+409300,LOW,1996-08-09,4.640625
+409301,LOW,1996-08-12,4.703125
+409302,LOW,1996-08-13,4.703125
+409303,LOW,1996-08-14,4.6875
+409304,LOW,1996-08-15,4.71875
+409305,LOW,1996-08-16,4.71875
+409306,LOW,1996-08-19,4.734375
+409307,LOW,1996-08-20,4.625
+409308,LOW,1996-08-21,4.5625
+409309,LOW,1996-08-22,4.671875
+409310,LOW,1996-08-23,4.59375
+409311,LOW,1996-08-26,4.546875
+409312,LOW,1996-08-27,4.6875
+409313,LOW,1996-08-28,4.703125
+409314,LOW,1996-08-29,4.59375
+409315,LOW,1996-08-30,4.515625
+409316,LOW,1996-09-03,4.5
+409317,LOW,1996-09-04,4.609375
+409318,LOW,1996-09-05,4.71875
+409319,LOW,1996-09-06,4.859375
+409320,LOW,1996-09-09,4.953125
+409321,LOW,1996-09-10,4.921875
+409322,LOW,1996-09-11,4.96875
+409323,LOW,1996-09-12,5.0625
+409324,LOW,1996-09-13,5.046875
+409325,LOW,1996-09-16,5.109375
+409326,LOW,1996-09-17,5.0625
+409327,LOW,1996-09-18,5.0625
+409328,LOW,1996-09-19,5.15625
+409329,LOW,1996-09-20,5.1875
+409330,LOW,1996-09-23,5.171875
+409331,LOW,1996-09-24,5.21875
+409332,LOW,1996-09-25,5.109375
+409333,LOW,1996-09-26,5.1875
+409334,LOW,1996-09-27,5.09375
+409335,LOW,1996-09-30,5.109375
+409336,LOW,1996-10-01,5.3125
+409337,LOW,1996-10-02,5.28125
+409338,LOW,1996-10-03,5.1875
+409339,LOW,1996-10-04,5.296875
+409340,LOW,1996-10-07,5.234375
+409341,LOW,1996-10-08,5.296875
+409342,LOW,1996-10-09,5.375
+409343,LOW,1996-10-10,5.34375
+409344,LOW,1996-10-11,5.25
+409345,LOW,1996-10-14,5.28125
+409346,LOW,1996-10-15,5.15625
+409347,LOW,1996-10-16,5.109375
+409348,LOW,1996-10-17,5.09375
+409349,LOW,1996-10-18,5.203125
+409350,LOW,1996-10-21,5.15625
+409351,LOW,1996-10-22,5.015625
+409352,LOW,1996-10-23,5.078125
+409353,LOW,1996-10-24,5.078125
+409354,LOW,1996-10-25,5.0
+409355,LOW,1996-10-28,4.9375
+409356,LOW,1996-10-29,4.96875
+409357,LOW,1996-10-30,4.921875
+409358,LOW,1996-10-31,5.015625
+409359,LOW,1996-11-01,5.0625
+409360,LOW,1996-11-04,5.0625
+409361,LOW,1996-11-05,5.203125
+409362,LOW,1996-11-06,5.421875
+409363,LOW,1996-11-07,4.9375
+409364,LOW,1996-11-08,5.046875
+409365,LOW,1996-11-11,4.921875
+409366,LOW,1996-11-12,4.765625
+409367,LOW,1996-11-13,4.765625
+409368,LOW,1996-11-14,4.8125
+409369,LOW,1996-11-15,4.75
+409370,LOW,1996-11-18,4.84375
+409371,LOW,1996-11-19,4.859375
+409372,LOW,1996-11-20,4.90625
+409373,LOW,1996-11-21,5.0
+409374,LOW,1996-11-22,4.90625
+409375,LOW,1996-11-25,5.0
+409376,LOW,1996-11-26,5.109375
+409377,LOW,1996-11-27,5.109375
+409378,LOW,1996-11-29,5.078125
+409379,LOW,1996-12-02,5.078125
+409380,LOW,1996-12-03,4.953125
+409381,LOW,1996-12-04,4.9375
+409382,LOW,1996-12-05,4.90625
+409383,LOW,1996-12-06,4.890625
+409384,LOW,1996-12-09,4.9375
+409385,LOW,1996-12-10,4.921875
+409386,LOW,1996-12-11,4.859375
+409387,LOW,1996-12-12,4.75
+409388,LOW,1996-12-13,4.765625
+409389,LOW,1996-12-16,4.625
+409390,LOW,1996-12-17,4.671875
+409391,LOW,1996-12-18,4.75
+409392,LOW,1996-12-19,4.6875
+409393,LOW,1996-12-20,4.734375
+409394,LOW,1996-12-23,4.640625
+409395,LOW,1996-12-24,4.65625
+409396,LOW,1996-12-26,4.625
+409397,LOW,1996-12-27,4.640625
+409398,LOW,1996-12-30,4.609375
+409399,LOW,1996-12-31,4.453125
+409400,LOW,1997-01-02,4.375
+409401,LOW,1997-01-03,4.390625
+409402,LOW,1997-01-06,4.109375
+409403,LOW,1997-01-07,4.109375
+409404,LOW,1997-01-08,4.0625
+409405,LOW,1997-01-09,4.171875
+409406,LOW,1997-01-10,4.515625
+409407,LOW,1997-01-13,4.421875
+409408,LOW,1997-01-14,4.5625
+409409,LOW,1997-01-15,4.375
+409410,LOW,1997-01-16,4.390625
+409411,LOW,1997-01-17,4.375
+409412,LOW,1997-01-20,4.328125
+409413,LOW,1997-01-21,4.40625
+409414,LOW,1997-01-22,4.390625
+409415,LOW,1997-01-23,4.234375
+409416,LOW,1997-01-24,4.109375
+409417,LOW,1997-01-27,4.015625
+409418,LOW,1997-01-28,4.015625
+409419,LOW,1997-01-29,4.03125
+409420,LOW,1997-01-30,4.171875
+409421,LOW,1997-01-31,4.140625
+409422,LOW,1997-02-03,4.125
+409423,LOW,1997-02-04,4.125
+409424,LOW,1997-02-05,4.046875
+409425,LOW,1997-02-06,4.15625
+409426,LOW,1997-02-07,4.15625
+409427,LOW,1997-02-10,4.109375
+409428,LOW,1997-02-11,4.078125
+409429,LOW,1997-02-12,4.140625
+409430,LOW,1997-02-13,4.15625
+409431,LOW,1997-02-14,4.1875
+409432,LOW,1997-02-18,4.28125
+409433,LOW,1997-02-19,4.09375
+409434,LOW,1997-02-20,4.0625
+409435,LOW,1997-02-21,4.140625
+409436,LOW,1997-02-24,4.296875
+409437,LOW,1997-02-25,4.5
+409438,LOW,1997-02-26,4.65625
+409439,LOW,1997-02-27,4.484375
+409440,LOW,1997-02-28,4.5625
+409441,LOW,1997-03-03,4.5625
+409442,LOW,1997-03-04,4.578125
+409443,LOW,1997-03-05,4.71875
+409444,LOW,1997-03-06,4.796875
+409445,LOW,1997-03-07,4.8125
+409446,LOW,1997-03-10,4.703125
+409447,LOW,1997-03-11,4.640625
+409448,LOW,1997-03-12,4.625
+409449,LOW,1997-03-13,4.703125
+409450,LOW,1997-03-14,4.875
+409451,LOW,1997-03-17,4.765625
+409452,LOW,1997-03-18,4.8125
+409453,LOW,1997-03-19,4.765625
+409454,LOW,1997-03-20,4.78125
+409455,LOW,1997-03-21,4.875
+409456,LOW,1997-03-24,4.953125
+409457,LOW,1997-03-25,4.953125
+409458,LOW,1997-03-26,4.8125
+409459,LOW,1997-03-27,4.671875
+409460,LOW,1997-03-31,4.671875
+409461,LOW,1997-04-01,4.609375
+409462,LOW,1997-04-02,4.59375
+409463,LOW,1997-04-03,4.59375
+409464,LOW,1997-04-04,4.671875
+409465,LOW,1997-04-07,4.78125
+409466,LOW,1997-04-08,4.84375
+409467,LOW,1997-04-09,4.921875
+409468,LOW,1997-04-10,4.796875
+409469,LOW,1997-04-11,4.59375
+409470,LOW,1997-04-14,4.6875
+409471,LOW,1997-04-15,4.828125
+409472,LOW,1997-04-16,4.859375
+409473,LOW,1997-04-17,4.703125
+409474,LOW,1997-04-18,4.703125
+409475,LOW,1997-04-21,4.625
+409476,LOW,1997-04-22,4.65625
+409477,LOW,1997-04-23,4.640625
+409478,LOW,1997-04-24,4.640625
+409479,LOW,1997-04-25,4.578125
+409480,LOW,1997-04-28,4.59375
+409481,LOW,1997-04-29,4.734375
+409482,LOW,1997-04-30,4.75
+409483,LOW,1997-05-01,4.640625
+409484,LOW,1997-05-02,4.6875
+409485,LOW,1997-05-05,4.859375
+409486,LOW,1997-05-06,4.78125
+409487,LOW,1997-05-07,4.75
+409488,LOW,1997-05-08,4.765625
+409489,LOW,1997-05-09,4.84375
+409490,LOW,1997-05-12,4.859375
+409491,LOW,1997-05-13,4.8125
+409492,LOW,1997-05-14,4.78125
+409493,LOW,1997-05-15,4.828125
+409494,LOW,1997-05-16,4.875
+409495,LOW,1997-05-19,4.84375
+409496,LOW,1997-05-20,4.84375
+409497,LOW,1997-05-21,4.890625
+409498,LOW,1997-05-22,4.84375
+409499,LOW,1997-05-23,4.875
+409500,LOW,1997-05-27,4.875
+409501,LOW,1997-05-28,4.875
+409502,LOW,1997-05-29,4.921875
+409503,LOW,1997-05-30,4.921875
+409504,LOW,1997-06-02,4.921875
+409505,LOW,1997-06-03,4.796875
+409506,LOW,1997-06-04,4.78125
+409507,LOW,1997-06-05,4.71875
+409508,LOW,1997-06-06,4.75
+409509,LOW,1997-06-09,4.78125
+409510,LOW,1997-06-10,4.828125
+409511,LOW,1997-06-11,4.8125
+409512,LOW,1997-06-12,4.84375
+409513,LOW,1997-06-13,4.890625
+409514,LOW,1997-06-16,4.984375
+409515,LOW,1997-06-17,4.84375
+409516,LOW,1997-06-18,4.8125
+409517,LOW,1997-06-19,4.78125
+409518,LOW,1997-06-20,4.71875
+409519,LOW,1997-06-23,4.515625
+409520,LOW,1997-06-24,4.617187976837158
+409521,LOW,1997-06-25,4.640625
+409522,LOW,1997-06-26,4.648437976837158
+409523,LOW,1997-06-27,4.710937976837158
+409524,LOW,1997-06-30,4.640625
+409525,LOW,1997-07-01,4.6875
+409526,LOW,1997-07-02,4.75
+409527,LOW,1997-07-03,4.757812976837158
+409528,LOW,1997-07-07,4.84375
+409529,LOW,1997-07-08,4.820312976837158
+409530,LOW,1997-07-09,4.789062976837158
+409531,LOW,1997-07-10,4.375
+409532,LOW,1997-07-11,4.421875
+409533,LOW,1997-07-14,4.273437976837158
+409534,LOW,1997-07-15,4.320312976837158
+409535,LOW,1997-07-16,4.476562976837158
+409536,LOW,1997-07-17,4.4375
+409537,LOW,1997-07-18,4.460937976837158
+409538,LOW,1997-07-21,4.429687976837158
+409539,LOW,1997-07-22,4.46875
+409540,LOW,1997-07-23,4.53125
+409541,LOW,1997-07-24,4.632812976837158
+409542,LOW,1997-07-25,4.710937976837158
+409543,LOW,1997-07-28,4.679687976837158
+409544,LOW,1997-07-29,4.640625
+409545,LOW,1997-07-30,4.625
+409546,LOW,1997-07-31,4.703125
+409547,LOW,1997-08-01,4.625
+409548,LOW,1997-08-04,4.65625
+409549,LOW,1997-08-05,4.695312976837158
+409550,LOW,1997-08-06,4.71875
+409551,LOW,1997-08-07,4.71875
+409552,LOW,1997-08-08,4.617187976837158
+409553,LOW,1997-08-11,4.625
+409554,LOW,1997-08-12,4.601562976837158
+409555,LOW,1997-08-13,4.5625
+409556,LOW,1997-08-14,4.546875
+409557,LOW,1997-08-15,4.523437976837158
+409558,LOW,1997-08-18,4.453125
+409559,LOW,1997-08-19,4.40625
+409560,LOW,1997-08-20,4.398437976837158
+409561,LOW,1997-08-21,4.359375
+409562,LOW,1997-08-22,4.304687976837158
+409563,LOW,1997-08-25,4.382812976837158
+409564,LOW,1997-08-26,4.375
+409565,LOW,1997-08-27,4.3125
+409566,LOW,1997-08-28,4.320312976837158
+409567,LOW,1997-08-29,4.320312976837158
+409568,LOW,1997-09-02,4.421875
+409569,LOW,1997-09-03,4.5625
+409570,LOW,1997-09-04,4.585937976837158
+409571,LOW,1997-09-05,4.648437976837158
+409572,LOW,1997-09-08,4.75
+409573,LOW,1997-09-09,4.765625
+409574,LOW,1997-09-10,4.820312976837158
+409575,LOW,1997-09-11,4.828125
+409576,LOW,1997-09-12,4.929687976837158
+409577,LOW,1997-09-15,4.898437976837158
+409578,LOW,1997-09-16,4.945312976837158
+409579,LOW,1997-09-17,4.929687976837158
+409580,LOW,1997-09-18,5.0
+409581,LOW,1997-09-19,4.984375
+409582,LOW,1997-09-22,5.015625
+409583,LOW,1997-09-23,4.828125
+409584,LOW,1997-09-24,4.859375
+409585,LOW,1997-09-25,4.8125
+409586,LOW,1997-09-26,4.8125
+409587,LOW,1997-09-29,4.953125
+409588,LOW,1997-09-30,4.859375
+409589,LOW,1997-10-01,4.835937976837158
+409590,LOW,1997-10-02,4.875
+409591,LOW,1997-10-03,4.867187976837158
+409592,LOW,1997-10-06,4.804687976837158
+409593,LOW,1997-10-07,4.8125
+409594,LOW,1997-10-08,4.734375
+409595,LOW,1997-10-09,4.9375
+409596,LOW,1997-10-10,5.0
+409597,LOW,1997-10-13,5.0625
+409598,LOW,1997-10-14,5.28125
+409599,LOW,1997-10-15,5.273437976837158
+409600,LOW,1997-10-16,5.367187976837158
+409601,LOW,1997-10-17,5.359375
+409602,LOW,1997-10-20,5.328125
+409603,LOW,1997-10-21,5.5
+409604,LOW,1997-10-22,5.445312976837158
+409605,LOW,1997-10-23,5.414062976837158
+409606,LOW,1997-10-24,5.445312976837158
+409607,LOW,1997-10-27,5.0
+409608,LOW,1997-10-28,5.164062976837158
+409609,LOW,1997-10-29,5.242187976837158
+409610,LOW,1997-10-30,5.210937976837158
+409611,LOW,1997-10-31,5.203125
+409612,LOW,1997-11-03,5.335937976837158
+409613,LOW,1997-11-04,5.320312976837158
+409614,LOW,1997-11-05,5.34375
+409615,LOW,1997-11-06,5.304687976837158
+409616,LOW,1997-11-07,5.328125
+409617,LOW,1997-11-10,5.289062976837158
+409618,LOW,1997-11-11,5.25
+409619,LOW,1997-11-12,5.382812976837158
+409620,LOW,1997-11-13,5.484375
+409621,LOW,1997-11-14,5.601562976837158
+409622,LOW,1997-11-17,5.960937976837158
+409623,LOW,1997-11-18,6.0
+409624,LOW,1997-11-19,5.96875
+409625,LOW,1997-11-20,6.007812976837158
+409626,LOW,1997-11-21,6.117187976837158
+409627,LOW,1997-11-24,5.9375
+409628,LOW,1997-11-25,5.84375
+409629,LOW,1997-11-26,5.742187976837158
+409630,LOW,1997-11-28,5.742187976837158
+409631,LOW,1997-12-01,5.90625
+409632,LOW,1997-12-02,6.085937976837158
+409633,LOW,1997-12-03,5.953125
+409634,LOW,1997-12-04,6.070312976837158
+409635,LOW,1997-12-05,5.914062976837158
+409636,LOW,1997-12-08,5.84375
+409637,LOW,1997-12-09,5.796875
+409638,LOW,1997-12-10,5.742187976837158
+409639,LOW,1997-12-11,5.695312976837158
+409640,LOW,1997-12-12,5.664062976837158
+409641,LOW,1997-12-15,5.8125
+409642,LOW,1997-12-16,5.859375
+409643,LOW,1997-12-17,5.929687976837158
+409644,LOW,1997-12-18,5.84375
+409645,LOW,1997-12-19,5.898437976837158
+409646,LOW,1997-12-22,5.757812976837158
+409647,LOW,1997-12-23,5.75
+409648,LOW,1997-12-24,5.617187976837158
+409649,LOW,1997-12-26,5.695312976837158
+409650,LOW,1997-12-29,5.765625
+409651,LOW,1997-12-30,5.914062976837158
+409652,LOW,1997-12-31,5.960937976837158
+409653,LOW,1998-01-02,5.921875
+409654,LOW,1998-01-05,5.882812976837158
+409655,LOW,1998-01-06,5.859375
+409656,LOW,1998-01-07,5.734375
+409657,LOW,1998-01-08,5.664062976837158
+409658,LOW,1998-01-09,5.515625
+409659,LOW,1998-01-12,5.5
+409660,LOW,1998-01-13,5.640625
+409661,LOW,1998-01-14,5.734375
+409662,LOW,1998-01-15,5.65625
+409663,LOW,1998-01-16,5.851562976837158
+409664,LOW,1998-01-20,5.953125
+409665,LOW,1998-01-21,5.984375
+409666,LOW,1998-01-22,6.007812976837158
+409667,LOW,1998-01-23,6.101562976837158
+409668,LOW,1998-01-26,6.1875
+409669,LOW,1998-01-27,6.257812976837158
+409670,LOW,1998-01-28,6.242187976837158
+409671,LOW,1998-01-29,6.296875
+409672,LOW,1998-01-30,6.320312976837158
+409673,LOW,1998-02-02,6.570312976837158
+409674,LOW,1998-02-03,6.523437976837158
+409675,LOW,1998-02-04,6.46875
+409676,LOW,1998-02-05,6.789062976837158
+409677,LOW,1998-02-06,6.851562976837158
+409678,LOW,1998-02-09,6.859375
+409679,LOW,1998-02-10,6.929687976837158
+409680,LOW,1998-02-11,6.734375
+409681,LOW,1998-02-12,7.085937976837158
+409682,LOW,1998-02-13,7.0625
+409683,LOW,1998-02-17,7.0
+409684,LOW,1998-02-18,7.046875
+409685,LOW,1998-02-19,7.0
+409686,LOW,1998-02-20,7.039062976837158
+409687,LOW,1998-02-23,7.382812976837158
+409688,LOW,1998-02-24,7.25
+409689,LOW,1998-02-25,7.53125
+409690,LOW,1998-02-26,7.460937976837158
+409691,LOW,1998-02-27,7.304687976837158
+409692,LOW,1998-03-02,7.625
+409693,LOW,1998-03-03,7.71875
+409694,LOW,1998-03-04,7.6875
+409695,LOW,1998-03-05,7.8125
+409696,LOW,1998-03-06,8.125
+409697,LOW,1998-03-09,8.34375
+409698,LOW,1998-03-10,8.460938453674316
+409699,LOW,1998-03-11,8.4375
+409700,LOW,1998-03-12,8.6875
+409701,LOW,1998-03-13,8.523438453674316
+409702,LOW,1998-03-16,8.570313453674316
+409703,LOW,1998-03-17,8.679688453674316
+409704,LOW,1998-03-18,8.523438453674316
+409705,LOW,1998-03-19,8.632813453674316
+409706,LOW,1998-03-20,8.867188453674316
+409707,LOW,1998-03-23,8.703125
+409708,LOW,1998-03-24,8.75
+409709,LOW,1998-03-25,8.921875
+409710,LOW,1998-03-26,9.054688453674316
+409711,LOW,1998-03-27,8.859375
+409712,LOW,1998-03-30,8.773438453674316
+409713,LOW,1998-03-31,8.773438453674316
+409714,LOW,1998-04-01,8.671875
+409715,LOW,1998-04-02,8.570313453674316
+409716,LOW,1998-04-03,8.71875
+409717,LOW,1998-04-06,8.445313453674316
+409718,LOW,1998-04-07,8.265625
+409719,LOW,1998-04-08,8.1875
+409720,LOW,1998-04-09,8.460938453674316
+409721,LOW,1998-04-13,8.695313453674316
+409722,LOW,1998-04-14,8.476563453674316
+409723,LOW,1998-04-15,8.539063453674316
+409724,LOW,1998-04-16,8.390625
+409725,LOW,1998-04-17,8.476563453674316
+409726,LOW,1998-04-20,8.476563453674316
+409727,LOW,1998-04-21,8.59375
+409728,LOW,1998-04-22,8.875
+409729,LOW,1998-04-23,8.726563453674316
+409730,LOW,1998-04-24,8.5625
+409731,LOW,1998-04-27,8.242188453674316
+409732,LOW,1998-04-28,8.140625
+409733,LOW,1998-04-29,8.28125
+409734,LOW,1998-04-30,8.742188453674316
+409735,LOW,1998-05-01,8.695313453674316
+409736,LOW,1998-05-04,8.664063453674316
+409737,LOW,1998-05-05,8.625
+409738,LOW,1998-05-06,8.734375
+409739,LOW,1998-05-07,8.578125
+409740,LOW,1998-05-08,8.46875
+409741,LOW,1998-05-11,8.65625
+409742,LOW,1998-05-12,8.8125
+409743,LOW,1998-05-13,9.09375
+409744,LOW,1998-05-14,9.054688453674316
+409745,LOW,1998-05-15,9.304688453674316
+409746,LOW,1998-05-18,9.046875
+409747,LOW,1998-05-19,9.28125
+409748,LOW,1998-05-20,9.265625
+409749,LOW,1998-05-21,9.492188453674316
+409750,LOW,1998-05-22,9.585938453674316
+409751,LOW,1998-05-26,9.796875
+409752,LOW,1998-05-27,9.679688453674316
+409753,LOW,1998-05-28,9.71875
+409754,LOW,1998-05-29,9.898438453674316
+409755,LOW,1998-06-01,9.992188453674316
+409756,LOW,1998-06-02,9.742188453674316
+409757,LOW,1998-06-03,9.75
+409758,LOW,1998-06-04,9.851563453674316
+409759,LOW,1998-06-05,10.203125
+409760,LOW,1998-06-08,10.289063453674316
+409761,LOW,1998-06-09,10.445313453674316
+409762,LOW,1998-06-10,10.4375
+409763,LOW,1998-06-11,10.375
+409764,LOW,1998-06-12,10.25
+409765,LOW,1998-06-15,9.90625
+409766,LOW,1998-06-16,10.0625
+409767,LOW,1998-06-17,10.25
+409768,LOW,1998-06-18,10.476563453674316
+409769,LOW,1998-06-19,10.210938453674316
+409770,LOW,1998-06-22,10.53125
+409771,LOW,1998-06-23,10.460938453674316
+409772,LOW,1998-06-24,10.65625
+409773,LOW,1998-06-25,10.460938453674316
+409774,LOW,1998-06-26,10.460938453674316
+409775,LOW,1998-06-29,10.453125
+409776,LOW,1998-06-30,10.140625
+409777,LOW,1998-07-01,10.5
+409778,LOW,1998-07-02,10.46875
+409779,LOW,1998-07-06,11.0
+409780,LOW,1998-07-07,11.15625
+409781,LOW,1998-07-08,11.28125
+409782,LOW,1998-07-09,10.75
+409783,LOW,1998-07-10,10.546875
+409784,LOW,1998-07-13,10.484375
+409785,LOW,1998-07-14,10.609375
+409786,LOW,1998-07-15,10.265625
+409787,LOW,1998-07-16,10.453125
+409788,LOW,1998-07-17,10.453125
+409789,LOW,1998-07-20,10.40625
+409790,LOW,1998-07-21,9.90625
+409791,LOW,1998-07-22,10.25
+409792,LOW,1998-07-23,9.59375
+409793,LOW,1998-07-24,9.609375
+409794,LOW,1998-07-27,9.5625
+409795,LOW,1998-07-28,9.140625
+409796,LOW,1998-07-29,9.3125
+409797,LOW,1998-07-30,9.75
+409798,LOW,1998-07-31,9.625
+409799,LOW,1998-08-03,9.4375
+409800,LOW,1998-08-04,8.828125
+409801,LOW,1998-08-05,8.75
+409802,LOW,1998-08-06,9.578125
+409803,LOW,1998-08-07,9.765625
+409804,LOW,1998-08-10,9.640625
+409805,LOW,1998-08-11,9.203125
+409806,LOW,1998-08-12,9.546875
+409807,LOW,1998-08-13,9.59375
+409808,LOW,1998-08-14,9.421875
+409809,LOW,1998-08-17,9.734375
+409810,LOW,1998-08-18,10.03125
+409811,LOW,1998-08-19,9.890625
+409812,LOW,1998-08-20,9.875
+409813,LOW,1998-08-21,9.875
+409814,LOW,1998-08-24,10.1875
+409815,LOW,1998-08-25,10.5625
+409816,LOW,1998-08-26,10.453125
+409817,LOW,1998-08-27,9.90625
+409818,LOW,1998-08-28,9.65625
+409819,LOW,1998-08-31,8.765625
+409820,LOW,1998-09-01,9.4375
+409821,LOW,1998-09-02,8.921875
+409822,LOW,1998-09-03,8.75
+409823,LOW,1998-09-04,8.046875
+409824,LOW,1998-09-08,8.75
+409825,LOW,1998-09-09,8.75
+409826,LOW,1998-09-10,8.5625
+409827,LOW,1998-09-11,9.21875
+409828,LOW,1998-09-14,9.296875
+409829,LOW,1998-09-15,9.296875
+409830,LOW,1998-09-16,9.453125
+409831,LOW,1998-09-17,9.234375
+409832,LOW,1998-09-18,9.203125
+409833,LOW,1998-09-21,9.25
+409834,LOW,1998-09-22,9.375
+409835,LOW,1998-09-23,9.53125
+409836,LOW,1998-09-24,8.609375
+409837,LOW,1998-09-25,8.734375
+409838,LOW,1998-09-28,8.375
+409839,LOW,1998-09-29,8.140625
+409840,LOW,1998-09-30,7.953125
+409841,LOW,1998-10-01,7.65625
+409842,LOW,1998-10-02,7.46875
+409843,LOW,1998-10-05,7.03125
+409844,LOW,1998-10-06,7.0625
+409845,LOW,1998-10-07,6.921875
+409846,LOW,1998-10-08,6.234375
+409847,LOW,1998-10-09,6.625
+409848,LOW,1998-10-12,7.15625
+409849,LOW,1998-10-13,7.4375
+409850,LOW,1998-10-14,7.984375
+409851,LOW,1998-10-15,8.21875
+409852,LOW,1998-10-16,7.96875
+409853,LOW,1998-10-19,8.28125
+409854,LOW,1998-10-20,8.6875
+409855,LOW,1998-10-21,8.515625
+409856,LOW,1998-10-22,8.625
+409857,LOW,1998-10-23,8.359375
+409858,LOW,1998-10-26,8.140625
+409859,LOW,1998-10-27,8.28125
+409860,LOW,1998-10-28,8.625
+409861,LOW,1998-10-29,8.71875
+409862,LOW,1998-10-30,8.4375
+409863,LOW,1998-11-02,8.90625
+409864,LOW,1998-11-03,8.609375
+409865,LOW,1998-11-04,8.6875
+409866,LOW,1998-11-05,9.28125
+409867,LOW,1998-11-06,9.296875
+409868,LOW,1998-11-09,9.015625
+409869,LOW,1998-11-10,9.25
+409870,LOW,1998-11-11,9.578125
+409871,LOW,1998-11-12,9.703125
+409872,LOW,1998-11-13,9.5625
+409873,LOW,1998-11-16,9.71875
+409874,LOW,1998-11-17,9.6875
+409875,LOW,1998-11-18,10.046875
+409876,LOW,1998-11-19,9.90625
+409877,LOW,1998-11-20,9.890625
+409878,LOW,1998-11-23,10.3125
+409879,LOW,1998-11-24,10.25
+409880,LOW,1998-11-25,10.78125
+409881,LOW,1998-11-27,10.890625
+409882,LOW,1998-11-30,10.5625
+409883,LOW,1998-12-01,10.6875
+409884,LOW,1998-12-02,10.984375
+409885,LOW,1998-12-03,11.109375
+409886,LOW,1998-12-04,11.25
+409887,LOW,1998-12-07,11.5
+409888,LOW,1998-12-08,11.546875
+409889,LOW,1998-12-09,11.5
+409890,LOW,1998-12-10,11.28125
+409891,LOW,1998-12-11,10.953125
+409892,LOW,1998-12-14,10.59375
+409893,LOW,1998-12-15,10.890625
+409894,LOW,1998-12-16,11.1875
+409895,LOW,1998-12-17,11.234375
+409896,LOW,1998-12-18,11.5
+409897,LOW,1998-12-21,11.84375
+409898,LOW,1998-12-22,12.09375
+409899,LOW,1998-12-23,12.578125
+409900,LOW,1998-12-24,12.5625
+409901,LOW,1998-12-28,12.6875
+409902,LOW,1998-12-29,12.78125
+409903,LOW,1998-12-30,12.921875
+409904,LOW,1998-12-31,12.796875
+409905,LOW,1999-01-04,12.703125
+409906,LOW,1999-01-05,12.71875
+409907,LOW,1999-01-06,13.0625
+409908,LOW,1999-01-07,13.453125
+409909,LOW,1999-01-08,13.671875
+409910,LOW,1999-01-11,13.3125
+409911,LOW,1999-01-12,13.296875
+409912,LOW,1999-01-13,12.921875
+409913,LOW,1999-01-14,12.84375
+409914,LOW,1999-01-15,12.65625
+409915,LOW,1999-01-19,12.796875
+409916,LOW,1999-01-20,13.046875
+409917,LOW,1999-01-21,12.90625
+409918,LOW,1999-01-22,13.203125
+409919,LOW,1999-01-25,13.3125
+409920,LOW,1999-01-26,13.34375
+409921,LOW,1999-01-27,13.5
+409922,LOW,1999-01-28,14.09375
+409923,LOW,1999-01-29,14.578125
+409924,LOW,1999-02-01,14.265625
+409925,LOW,1999-02-02,14.0
+409926,LOW,1999-02-03,14.09375
+409927,LOW,1999-02-04,14.03125
+409928,LOW,1999-02-05,13.75
+409929,LOW,1999-02-08,13.484375
+409930,LOW,1999-02-09,13.21875
+409931,LOW,1999-02-10,13.125
+409932,LOW,1999-02-11,13.671875
+409933,LOW,1999-02-12,13.5
+409934,LOW,1999-02-16,13.625
+409935,LOW,1999-02-17,13.421875
+409936,LOW,1999-02-18,13.84375
+409937,LOW,1999-02-19,14.265625
+409938,LOW,1999-02-22,14.609375
+409939,LOW,1999-02-23,14.140625
+409940,LOW,1999-02-24,14.625
+409941,LOW,1999-02-25,14.734375
+409942,LOW,1999-02-26,14.828125
+409943,LOW,1999-03-01,14.828125
+409944,LOW,1999-03-02,14.90625
+409945,LOW,1999-03-03,14.9375
+409946,LOW,1999-03-04,14.828125
+409947,LOW,1999-03-05,15.5
+409948,LOW,1999-03-08,15.6875
+409949,LOW,1999-03-09,15.921875
+409950,LOW,1999-03-10,16.21875
+409951,LOW,1999-03-11,16.28125
+409952,LOW,1999-03-12,16.21875
+409953,LOW,1999-03-15,16.046875
+409954,LOW,1999-03-16,15.65625
+409955,LOW,1999-03-17,15.515625
+409956,LOW,1999-03-18,16.234375
+409957,LOW,1999-03-19,15.9375
+409958,LOW,1999-03-22,15.34375
+409959,LOW,1999-03-23,14.84375
+409960,LOW,1999-03-24,15.0
+409961,LOW,1999-03-25,15.84375
+409962,LOW,1999-03-26,15.953125
+409963,LOW,1999-03-29,16.171875
+409964,LOW,1999-03-30,16.0
+409965,LOW,1999-03-31,15.125
+409966,LOW,1999-04-01,15.328125
+409967,LOW,1999-04-05,15.890625
+409968,LOW,1999-04-06,15.46875
+409969,LOW,1999-04-07,15.40625
+409970,LOW,1999-04-08,16.046875
+409971,LOW,1999-04-09,16.078125
+409972,LOW,1999-04-12,16.078125
+409973,LOW,1999-04-13,16.0
+409974,LOW,1999-04-14,15.25
+409975,LOW,1999-04-15,14.640625
+409976,LOW,1999-04-16,14.5
+409977,LOW,1999-04-19,13.859375
+409978,LOW,1999-04-20,14.046875
+409979,LOW,1999-04-21,14.65625
+409980,LOW,1999-04-22,14.828125
+409981,LOW,1999-04-23,14.890625
+409982,LOW,1999-04-26,14.296875
+409983,LOW,1999-04-27,14.015625
+409984,LOW,1999-04-28,14.0
+409985,LOW,1999-04-29,13.0625
+409986,LOW,1999-04-30,13.1875
+409987,LOW,1999-05-03,13.421875
+409988,LOW,1999-05-04,13.3125
+409989,LOW,1999-05-05,13.265625
+409990,LOW,1999-05-06,13.1875
+409991,LOW,1999-05-07,13.640625
+409992,LOW,1999-05-10,13.484375
+409993,LOW,1999-05-11,13.90625
+409994,LOW,1999-05-12,13.734375
+409995,LOW,1999-05-13,13.96875
+409996,LOW,1999-05-14,13.78125
+409997,LOW,1999-05-17,13.671875
+409998,LOW,1999-05-18,13.234375
+409999,LOW,1999-05-19,13.0625
+410000,LOW,1999-05-20,13.4375
+410001,LOW,1999-05-21,13.46875
+410002,LOW,1999-05-24,12.984375
+410003,LOW,1999-05-25,12.953125
+410004,LOW,1999-05-26,13.1875
+410005,LOW,1999-05-27,12.765625
+410006,LOW,1999-05-28,12.921875
+410007,LOW,1999-06-01,12.65625
+410008,LOW,1999-06-02,12.640625
+410009,LOW,1999-06-03,13.3125
+410010,LOW,1999-06-04,14.0
+410011,LOW,1999-06-07,13.625
+410012,LOW,1999-06-08,13.375
+410013,LOW,1999-06-09,13.28125
+410014,LOW,1999-06-10,13.28125
+410015,LOW,1999-06-11,13.6875
+410016,LOW,1999-06-14,13.6875
+410017,LOW,1999-06-15,13.484375
+410018,LOW,1999-06-16,13.734375
+410019,LOW,1999-06-17,13.921875
+410020,LOW,1999-06-18,13.8125
+410021,LOW,1999-06-21,13.90625
+410022,LOW,1999-06-22,13.984375
+410023,LOW,1999-06-23,13.84375
+410024,LOW,1999-06-24,13.484375
+410025,LOW,1999-06-25,13.5
+410026,LOW,1999-06-28,13.84375
+410027,LOW,1999-06-29,14.171875
+410028,LOW,1999-06-30,14.171875
+410029,LOW,1999-07-01,14.0
+410030,LOW,1999-07-02,14.078125
+410031,LOW,1999-07-06,14.125
+410032,LOW,1999-07-07,14.71875
+410033,LOW,1999-07-08,14.546875
+410034,LOW,1999-07-09,14.734375
+410035,LOW,1999-07-12,14.84375
+410036,LOW,1999-07-13,14.5
+410037,LOW,1999-07-14,14.40625
+410038,LOW,1999-07-15,14.859375
+410039,LOW,1999-07-16,14.84375
+410040,LOW,1999-07-19,14.921875
+410041,LOW,1999-07-20,14.578125
+410042,LOW,1999-07-21,14.328125
+410043,LOW,1999-07-22,13.9375
+410044,LOW,1999-07-23,13.875
+410045,LOW,1999-07-26,13.53125
+410046,LOW,1999-07-27,13.421875
+410047,LOW,1999-07-28,13.859375
+410048,LOW,1999-07-29,13.4375
+410049,LOW,1999-07-30,13.1875
+410050,LOW,1999-08-02,12.8125
+410051,LOW,1999-08-03,12.65625
+410052,LOW,1999-08-04,12.015625
+410053,LOW,1999-08-05,11.71875
+410054,LOW,1999-08-06,11.546875
+410055,LOW,1999-08-09,11.25
+410056,LOW,1999-08-10,11.65625
+410057,LOW,1999-08-11,11.75
+410058,LOW,1999-08-12,12.125
+410059,LOW,1999-08-13,12.484375
+410060,LOW,1999-08-16,12.3125
+410061,LOW,1999-08-17,12.21875
+410062,LOW,1999-08-18,12.171875
+410063,LOW,1999-08-19,12.0625
+410064,LOW,1999-08-20,12.03125
+410065,LOW,1999-08-23,12.078125
+410066,LOW,1999-08-24,11.90625
+410067,LOW,1999-08-25,12.03125
+410068,LOW,1999-08-26,11.8125
+410069,LOW,1999-08-27,11.875
+410070,LOW,1999-08-30,11.671875
+410071,LOW,1999-08-31,11.3125
+410072,LOW,1999-09-01,11.34375
+410073,LOW,1999-09-02,11.109375
+410074,LOW,1999-09-03,11.78125
+410075,LOW,1999-09-07,11.5625
+410076,LOW,1999-09-08,11.125
+410077,LOW,1999-09-09,11.171875
+410078,LOW,1999-09-10,11.734375
+410079,LOW,1999-09-13,11.71875
+410080,LOW,1999-09-14,11.875
+410081,LOW,1999-09-15,12.0625
+410082,LOW,1999-09-16,11.875
+410083,LOW,1999-09-17,11.875
+410084,LOW,1999-09-20,11.953125
+410085,LOW,1999-09-21,11.296875
+410086,LOW,1999-09-22,11.203125
+410087,LOW,1999-09-23,10.75
+410088,LOW,1999-09-24,11.234375
+410089,LOW,1999-09-27,11.609375
+410090,LOW,1999-09-28,11.65625
+410091,LOW,1999-09-29,11.796875
+410092,LOW,1999-09-30,12.1875
+410093,LOW,1999-10-01,12.296875
+410094,LOW,1999-10-04,12.484375
+410095,LOW,1999-10-05,12.109375
+410096,LOW,1999-10-06,12.484375
+410097,LOW,1999-10-07,12.375
+410098,LOW,1999-10-08,13.265625
+410099,LOW,1999-10-11,13.625
+410100,LOW,1999-10-12,12.953125
+410101,LOW,1999-10-13,12.46875
+410102,LOW,1999-10-14,12.734375
+410103,LOW,1999-10-15,12.328125
+410104,LOW,1999-10-18,12.234375
+410105,LOW,1999-10-19,12.828125
+410106,LOW,1999-10-20,13.515625
+410107,LOW,1999-10-21,13.515625
+410108,LOW,1999-10-22,13.28125
+410109,LOW,1999-10-25,13.421875
+410110,LOW,1999-10-26,12.65625
+410111,LOW,1999-10-27,12.5625
+410112,LOW,1999-10-28,13.09375
+410113,LOW,1999-10-29,13.84375
+410114,LOW,1999-11-01,14.5
+410115,LOW,1999-11-02,14.296875
+410116,LOW,1999-11-03,13.859375
+410117,LOW,1999-11-04,13.8125
+410118,LOW,1999-11-05,14.1875
+410119,LOW,1999-11-08,14.0
+410120,LOW,1999-11-09,13.546875
+410121,LOW,1999-11-10,13.625
+410122,LOW,1999-11-11,13.859375
+410123,LOW,1999-11-12,14.46875
+410124,LOW,1999-11-15,13.65625
+410125,LOW,1999-11-16,13.796875
+410126,LOW,1999-11-17,13.75
+410127,LOW,1999-11-18,13.953125
+410128,LOW,1999-11-19,13.75
+410129,LOW,1999-11-22,13.359375
+410130,LOW,1999-11-23,13.046875
+410131,LOW,1999-11-24,12.9375
+410132,LOW,1999-11-26,12.796875
+410133,LOW,1999-11-29,12.65625
+410134,LOW,1999-11-30,12.453125
+410135,LOW,1999-12-01,12.328125
+410136,LOW,1999-12-02,13.265625
+410137,LOW,1999-12-03,13.484375
+410138,LOW,1999-12-06,13.671875
+410139,LOW,1999-12-07,13.28125
+410140,LOW,1999-12-08,13.0625
+410141,LOW,1999-12-09,12.875
+410142,LOW,1999-12-10,12.96875
+410143,LOW,1999-12-13,13.578125
+410144,LOW,1999-12-14,13.78125
+410145,LOW,1999-12-15,13.53125
+410146,LOW,1999-12-16,13.75
+410147,LOW,1999-12-17,14.15625
+410148,LOW,1999-12-20,13.734375
+410149,LOW,1999-12-21,13.875
+410150,LOW,1999-12-22,14.125
+410151,LOW,1999-12-23,14.640625
+410152,LOW,1999-12-27,14.875
+410153,LOW,1999-12-28,14.953125
+410154,LOW,1999-12-29,14.90625
+410155,LOW,1999-12-30,14.78125
+410156,LOW,1999-12-31,14.9375
+410157,LOW,2000-01-03,13.9375
+410158,LOW,2000-01-04,13.1875
+410159,LOW,2000-01-05,13.171875
+410160,LOW,2000-01-06,13.140625
+410161,LOW,2000-01-07,13.4375
+410162,LOW,2000-01-10,13.84375
+410163,LOW,2000-01-11,13.40625
+410164,LOW,2000-01-12,13.234375
+410165,LOW,2000-01-13,13.09375
+410166,LOW,2000-01-14,13.53125
+410167,LOW,2000-01-18,13.3125
+410168,LOW,2000-01-19,13.21875
+410169,LOW,2000-01-20,12.6875
+410170,LOW,2000-01-21,11.84375
+410171,LOW,2000-01-24,11.6875
+410172,LOW,2000-01-25,11.5
+410173,LOW,2000-01-26,11.65625
+410174,LOW,2000-01-27,11.453125
+410175,LOW,2000-01-28,11.140625
+410176,LOW,2000-01-31,11.15625
+410177,LOW,2000-02-01,11.765625
+410178,LOW,2000-02-02,11.8125
+410179,LOW,2000-02-03,11.78125
+410180,LOW,2000-02-04,12.09375
+410181,LOW,2000-02-07,11.734375
+410182,LOW,2000-02-08,12.109375
+410183,LOW,2000-02-09,11.59375
+410184,LOW,2000-02-10,11.515625
+410185,LOW,2000-02-11,11.5
+410186,LOW,2000-02-14,11.703125
+410187,LOW,2000-02-15,11.5
+410188,LOW,2000-02-16,10.9375
+410189,LOW,2000-02-17,10.625
+410190,LOW,2000-02-18,10.875
+410191,LOW,2000-02-22,10.765625
+410192,LOW,2000-02-23,10.640625
+410193,LOW,2000-02-24,10.1875
+410194,LOW,2000-02-25,10.4375
+410195,LOW,2000-02-28,11.421875
+410196,LOW,2000-02-29,11.953125
+410197,LOW,2000-03-01,11.953125
+410198,LOW,2000-03-02,11.5
+410199,LOW,2000-03-03,11.75
+410200,LOW,2000-03-06,11.25
+410201,LOW,2000-03-07,10.40625
+410202,LOW,2000-03-08,10.96875
+410203,LOW,2000-03-09,11.609375
+410204,LOW,2000-03-10,11.25
+410205,LOW,2000-03-13,10.875
+410206,LOW,2000-03-14,10.59375
+410207,LOW,2000-03-15,11.328125
+410208,LOW,2000-03-16,12.515625
+410209,LOW,2000-03-17,12.859375
+410210,LOW,2000-03-20,12.640625
+410211,LOW,2000-03-21,12.71875
+410212,LOW,2000-03-22,12.609375
+410213,LOW,2000-03-23,13.140625
+410214,LOW,2000-03-24,13.4375
+410215,LOW,2000-03-27,13.359375
+410216,LOW,2000-03-28,13.375
+410217,LOW,2000-03-29,13.765625
+410218,LOW,2000-03-30,14.5
+410219,LOW,2000-03-31,14.59375
+410220,LOW,2000-04-03,15.125
+410221,LOW,2000-04-04,14.921875
+410222,LOW,2000-04-05,14.90625
+410223,LOW,2000-04-06,15.015625
+410224,LOW,2000-04-07,15.15625
+410225,LOW,2000-04-10,15.359375
+410226,LOW,2000-04-11,15.21875
+410227,LOW,2000-04-12,15.875
+410228,LOW,2000-04-13,14.875
+410229,LOW,2000-04-14,14.18359375
+410230,LOW,2000-04-17,13.609375
+410231,LOW,2000-04-18,13.757813453674316
+410232,LOW,2000-04-19,13.703125
+410233,LOW,2000-04-20,13.828125
+410234,LOW,2000-04-24,14.125
+410235,LOW,2000-04-25,13.6875
+410236,LOW,2000-04-26,13.609375
+410237,LOW,2000-04-27,13.359375
+410238,LOW,2000-04-28,12.375
+410239,LOW,2000-05-01,13.0
+410240,LOW,2000-05-02,12.71875
+410241,LOW,2000-05-03,12.0
+410242,LOW,2000-05-04,11.84375
+410243,LOW,2000-05-05,11.953125
+410244,LOW,2000-05-08,12.265625
+410245,LOW,2000-05-09,12.3125
+410246,LOW,2000-05-10,12.125
+410247,LOW,2000-05-11,12.171875
+410248,LOW,2000-05-12,11.992188453674316
+410249,LOW,2000-05-15,12.671875
+410250,LOW,2000-05-16,12.4375
+410251,LOW,2000-05-17,12.0625
+410252,LOW,2000-05-18,12.25
+410253,LOW,2000-05-19,12.03125
+410254,LOW,2000-05-22,12.21875
+410255,LOW,2000-05-23,12.078125
+410256,LOW,2000-05-24,11.453125
+410257,LOW,2000-05-25,11.6875
+410258,LOW,2000-05-26,11.4375
+410259,LOW,2000-05-30,11.75
+410260,LOW,2000-05-31,11.640625
+410261,LOW,2000-06-01,11.984375
+410262,LOW,2000-06-02,12.6875
+410263,LOW,2000-06-05,12.4375
+410264,LOW,2000-06-06,11.78125
+410265,LOW,2000-06-07,11.296875
+410266,LOW,2000-06-08,10.9375
+410267,LOW,2000-06-09,10.84375
+410268,LOW,2000-06-12,10.53125
+410269,LOW,2000-06-13,11.125
+410270,LOW,2000-06-14,11.15625
+410271,LOW,2000-06-15,11.0
+410272,LOW,2000-06-16,10.75
+410273,LOW,2000-06-19,10.484375
+410274,LOW,2000-06-20,10.234375
+410275,LOW,2000-06-21,10.375
+410276,LOW,2000-06-22,10.53125
+410277,LOW,2000-06-23,10.53125
+410278,LOW,2000-06-26,10.40625
+410279,LOW,2000-06-27,10.671875
+410280,LOW,2000-06-28,10.625
+410281,LOW,2000-06-29,10.3125
+410282,LOW,2000-06-30,10.265625
+410283,LOW,2000-07-03,10.3125
+410284,LOW,2000-07-05,10.484375
+410285,LOW,2000-07-06,10.484375
+410286,LOW,2000-07-07,11.375
+410287,LOW,2000-07-10,11.6875
+410288,LOW,2000-07-11,11.96875
+410289,LOW,2000-07-12,11.96875
+410290,LOW,2000-07-13,11.875
+410291,LOW,2000-07-14,11.96875
+410292,LOW,2000-07-17,12.0
+410293,LOW,2000-07-18,12.03125
+410294,LOW,2000-07-19,11.703125
+410295,LOW,2000-07-20,11.5625
+410296,LOW,2000-07-21,11.28125
+410297,LOW,2000-07-24,10.875
+410298,LOW,2000-07-25,11.125
+410299,LOW,2000-07-26,11.015625
+410300,LOW,2000-07-27,10.984375
+410301,LOW,2000-07-28,10.5625
+410302,LOW,2000-07-31,10.53125
+410303,LOW,2000-08-01,10.71875
+410304,LOW,2000-08-02,10.75
+410305,LOW,2000-08-03,10.5625
+410306,LOW,2000-08-04,10.640625
+410307,LOW,2000-08-07,11.25
+410308,LOW,2000-08-08,11.4375
+410309,LOW,2000-08-09,11.21875
+410310,LOW,2000-08-10,10.875
+410311,LOW,2000-08-11,11.0
+410312,LOW,2000-08-14,11.703125
+410313,LOW,2000-08-15,11.625
+410314,LOW,2000-08-16,11.25
+410315,LOW,2000-08-17,11.625
+410316,LOW,2000-08-18,11.671875
+410317,LOW,2000-08-21,11.515625
+410318,LOW,2000-08-22,11.625
+410319,LOW,2000-08-23,12.109375
+410320,LOW,2000-08-24,12.296875
+410321,LOW,2000-08-25,12.34375
+410322,LOW,2000-08-28,12.15625
+410323,LOW,2000-08-29,12.046875
+410324,LOW,2000-08-30,11.734375
+410325,LOW,2000-08-31,11.20703125
+410326,LOW,2000-09-01,11.703125
+410327,LOW,2000-09-05,11.8125
+410328,LOW,2000-09-06,11.90625
+410329,LOW,2000-09-07,11.765625
+410330,LOW,2000-09-08,12.96875
+410331,LOW,2000-09-11,12.9375
+410332,LOW,2000-09-12,13.4375
+410333,LOW,2000-09-13,12.625
+410334,LOW,2000-09-14,12.140625
+410335,LOW,2000-09-15,12.046875
+410336,LOW,2000-09-18,12.203125
+410337,LOW,2000-09-19,11.859375
+410338,LOW,2000-09-20,11.890625
+410339,LOW,2000-09-21,12.4375
+410340,LOW,2000-09-22,12.6875
+410341,LOW,2000-09-25,12.25
+410342,LOW,2000-09-26,11.78125
+410343,LOW,2000-09-27,11.75
+410344,LOW,2000-09-28,11.5625
+410345,LOW,2000-09-29,11.21875
+410346,LOW,2000-10-02,11.15625
+410347,LOW,2000-10-03,10.65625
+410348,LOW,2000-10-04,10.75
+410349,LOW,2000-10-05,10.53125
+410350,LOW,2000-10-06,10.203125
+410351,LOW,2000-10-09,10.5
+410352,LOW,2000-10-10,10.53125
+410353,LOW,2000-10-11,10.265625
+410354,LOW,2000-10-12,9.453125
+410355,LOW,2000-10-13,9.703125
+410356,LOW,2000-10-16,9.8125
+410357,LOW,2000-10-17,9.359375
+410358,LOW,2000-10-18,9.953125
+410359,LOW,2000-10-19,10.28125
+410360,LOW,2000-10-20,10.28125
+410361,LOW,2000-10-23,10.4375
+410362,LOW,2000-10-24,10.5
+410363,LOW,2000-10-25,10.125
+410364,LOW,2000-10-26,10.234375
+410365,LOW,2000-10-27,10.46875
+410366,LOW,2000-10-30,10.828125
+410367,LOW,2000-10-31,11.421875
+410368,LOW,2000-11-01,11.53125
+410369,LOW,2000-11-02,11.484375
+410370,LOW,2000-11-03,11.140625
+410371,LOW,2000-11-06,11.171875
+410372,LOW,2000-11-07,11.078125
+410373,LOW,2000-11-08,11.453125
+410374,LOW,2000-11-09,10.5625
+410375,LOW,2000-11-10,9.984375
+410376,LOW,2000-11-13,10.0
+410377,LOW,2000-11-14,10.453125
+410378,LOW,2000-11-15,10.0
+410379,LOW,2000-11-16,9.9375
+410380,LOW,2000-11-17,10.203125
+410381,LOW,2000-11-20,10.0
+410382,LOW,2000-11-21,9.875
+410383,LOW,2000-11-22,9.734375
+410384,LOW,2000-11-24,9.765625
+410385,LOW,2000-11-27,9.96875
+410386,LOW,2000-11-28,10.265625
+410387,LOW,2000-11-29,10.234375
+410388,LOW,2000-11-30,10.015625
+410389,LOW,2000-12-01,9.71875
+410390,LOW,2000-12-04,10.109375
+410391,LOW,2000-12-05,10.796875
+410392,LOW,2000-12-06,10.171875
+410393,LOW,2000-12-07,9.984375
+410394,LOW,2000-12-08,9.96875
+410395,LOW,2000-12-11,10.453125
+410396,LOW,2000-12-12,10.640625
+410397,LOW,2000-12-13,10.5625
+410398,LOW,2000-12-14,10.46875
+410399,LOW,2000-12-15,10.265625
+410400,LOW,2000-12-18,10.609375
+410401,LOW,2000-12-19,10.265625
+410402,LOW,2000-12-20,10.0625
+410403,LOW,2000-12-21,10.453125
+410404,LOW,2000-12-22,10.375
+410405,LOW,2000-12-26,10.203125
+410406,LOW,2000-12-27,10.5
+410407,LOW,2000-12-28,10.671875
+410408,LOW,2000-12-29,11.125
+410409,LOW,2001-01-02,11.1875
+410410,LOW,2001-01-03,13.25
+410411,LOW,2001-01-04,13.40625
+410412,LOW,2001-01-05,12.953125
+410413,LOW,2001-01-08,12.34375
+410414,LOW,2001-01-09,12.125
+410415,LOW,2001-01-10,12.59375
+410416,LOW,2001-01-11,12.484375
+410417,LOW,2001-01-12,12.59375
+410418,LOW,2001-01-16,12.375
+410419,LOW,2001-01-17,12.03125
+410420,LOW,2001-01-18,11.53125
+410421,LOW,2001-01-19,11.09375
+410422,LOW,2001-01-22,11.484375
+410423,LOW,2001-01-23,11.96875
+410424,LOW,2001-01-24,11.828125
+410425,LOW,2001-01-25,12.109375
+410426,LOW,2001-01-26,12.203125
+410427,LOW,2001-01-29,12.449999809265137
+410428,LOW,2001-01-30,12.69499969482422
+410429,LOW,2001-01-31,13.362500190734863
+410430,LOW,2001-02-01,13.625
+410431,LOW,2001-02-02,13.460000038146973
+410432,LOW,2001-02-05,13.274999618530272
+410433,LOW,2001-02-06,13.06999969482422
+410434,LOW,2001-02-07,13.047499656677246
+410435,LOW,2001-02-08,12.5
+410436,LOW,2001-02-09,13.3774995803833
+410437,LOW,2001-02-12,13.5
+410438,LOW,2001-02-13,14.0625
+410439,LOW,2001-02-14,14.102499961853027
+410440,LOW,2001-02-15,14.22249984741211
+410441,LOW,2001-02-16,14.125
+410442,LOW,2001-02-20,14.574999809265137
+410443,LOW,2001-02-21,13.577500343322754
+410444,LOW,2001-02-22,13.53499984741211
+410445,LOW,2001-02-23,13.645000457763672
+410446,LOW,2001-02-26,14.727499961853027
+410447,LOW,2001-02-27,14.375
+410448,LOW,2001-02-28,13.970000267028809
+410449,LOW,2001-03-01,13.7524995803833
+410450,LOW,2001-03-02,14.274999618530272
+410451,LOW,2001-03-05,14.287500381469728
+410452,LOW,2001-03-06,14.725000381469728
+410453,LOW,2001-03-07,15.572500228881836
+410454,LOW,2001-03-08,15.477499961853027
+410455,LOW,2001-03-09,15.61750030517578
+410456,LOW,2001-03-12,14.90999984741211
+410457,LOW,2001-03-13,14.90250015258789
+410458,LOW,2001-03-14,14.68000030517578
+410459,LOW,2001-03-15,15.175000190734863
+410460,LOW,2001-03-16,15.005000114440918
+410461,LOW,2001-03-19,15.3125
+410462,LOW,2001-03-20,15.592499732971191
+410463,LOW,2001-03-21,15.512499809265137
+410464,LOW,2001-03-22,14.407500267028809
+410465,LOW,2001-03-23,13.975000381469728
+410466,LOW,2001-03-26,14.225000381469728
+410467,LOW,2001-03-27,14.649999618530272
+410468,LOW,2001-03-28,14.3725004196167
+410469,LOW,2001-03-29,14.662500381469728
+410470,LOW,2001-03-30,14.612500190734863
+410471,LOW,2001-04-02,14.359999656677246
+410472,LOW,2001-04-03,14.274999618530272
+410473,LOW,2001-04-04,14.100000381469728
+410474,LOW,2001-04-05,14.539999961853027
+410475,LOW,2001-04-06,14.337499618530272
+410476,LOW,2001-04-09,13.850000381469728
+410477,LOW,2001-04-10,14.21500015258789
+410478,LOW,2001-04-11,14.0
+410479,LOW,2001-04-12,13.625
+410480,LOW,2001-04-16,13.512499809265137
+410481,LOW,2001-04-17,13.192500114440918
+410482,LOW,2001-04-18,14.824999809265137
+410483,LOW,2001-04-19,14.739999771118164
+410484,LOW,2001-04-20,14.577500343322754
+410485,LOW,2001-04-23,14.577500343322754
+410486,LOW,2001-04-24,14.199999809265137
+410487,LOW,2001-04-25,14.149999618530272
+410488,LOW,2001-04-26,14.574999809265137
+410489,LOW,2001-04-27,15.524999618530272
+410490,LOW,2001-04-30,15.75
+410491,LOW,2001-05-01,16.18000030517578
+410492,LOW,2001-05-02,16.0575008392334
+410493,LOW,2001-05-03,15.729999542236328
+410494,LOW,2001-05-04,16.052499771118164
+410495,LOW,2001-05-07,15.875
+410496,LOW,2001-05-08,15.63249969482422
+410497,LOW,2001-05-09,15.18000030517578
+410498,LOW,2001-05-10,16.010000228881836
+410499,LOW,2001-05-11,16.052499771118164
+410500,LOW,2001-05-14,16.200000762939453
+410501,LOW,2001-05-15,16.452499389648438
+410502,LOW,2001-05-16,16.4375
+410503,LOW,2001-05-17,16.924999237060547
+410504,LOW,2001-05-18,17.100000381469727
+410505,LOW,2001-05-21,18.125
+410506,LOW,2001-05-22,17.75
+410507,LOW,2001-05-23,17.5
+410508,LOW,2001-05-24,17.940000534057617
+410509,LOW,2001-05-25,17.954999923706055
+410510,LOW,2001-05-29,17.584999084472656
+410511,LOW,2001-05-30,17.375
+410512,LOW,2001-05-31,17.38249969482422
+410513,LOW,2001-06-01,17.325000762939453
+410514,LOW,2001-06-04,17.522499084472656
+410515,LOW,2001-06-05,17.795000076293945
+410516,LOW,2001-06-06,18.020000457763672
+410517,LOW,2001-06-07,18.5
+410518,LOW,2001-06-08,18.39249992370605
+410519,LOW,2001-06-11,17.975000381469727
+410520,LOW,2001-06-12,18.1875
+410521,LOW,2001-06-13,18.475000381469727
+410522,LOW,2001-06-14,18.232500076293945
+410523,LOW,2001-06-15,18.09499931335449
+410524,LOW,2001-06-18,18.637500762939453
+410525,LOW,2001-06-19,18.989999771118164
+410526,LOW,2001-06-20,19.34749984741211
+410527,LOW,2001-06-21,19.725000381469727
+410528,LOW,2001-06-22,19.25
+410529,LOW,2001-06-25,18.875
+410530,LOW,2001-06-26,18.950000762939453
+410531,LOW,2001-06-27,18.38999938964844
+410532,LOW,2001-06-28,18.850000381469727
+410533,LOW,2001-06-29,18.137500762939453
+410534,LOW,2001-07-02,18.53499984741211
+410535,LOW,2001-07-03,18.5
+410536,LOW,2001-07-05,18.100000381469727
+410537,LOW,2001-07-06,17.299999237060547
+410538,LOW,2001-07-09,17.200000762939453
+410539,LOW,2001-07-10,16.875
+410540,LOW,2001-07-11,17.270000457763672
+410541,LOW,2001-07-12,18.290000915527344
+410542,LOW,2001-07-13,18.21999931335449
+410543,LOW,2001-07-16,18.155000686645508
+410544,LOW,2001-07-17,18.239999771118164
+410545,LOW,2001-07-18,19.0
+410546,LOW,2001-07-19,19.3700008392334
+410547,LOW,2001-07-20,19.549999237060547
+410548,LOW,2001-07-23,19.145000457763672
+410549,LOW,2001-07-24,18.625
+410550,LOW,2001-07-25,19.1299991607666
+410551,LOW,2001-07-26,19.625
+410552,LOW,2001-07-27,19.450000762939453
+410553,LOW,2001-07-30,19.604999542236328
+410554,LOW,2001-07-31,19.09000015258789
+410555,LOW,2001-08-01,18.559999465942383
+410556,LOW,2001-08-02,18.725000381469727
+410557,LOW,2001-08-03,18.46500015258789
+410558,LOW,2001-08-06,18.20499992370605
+410559,LOW,2001-08-07,18.200000762939453
+410560,LOW,2001-08-08,17.889999389648438
+410561,LOW,2001-08-09,17.94499969482422
+410562,LOW,2001-08-10,18.05500030517578
+410563,LOW,2001-08-13,18.225000381469727
+410564,LOW,2001-08-14,18.59000015258789
+410565,LOW,2001-08-15,18.239999771118164
+410566,LOW,2001-08-16,18.049999237060547
+410567,LOW,2001-08-17,17.520000457763672
+410568,LOW,2001-08-20,18.920000076293945
+410569,LOW,2001-08-21,19.325000762939453
+410570,LOW,2001-08-22,19.399999618530277
+410571,LOW,2001-08-23,18.725000381469727
+410572,LOW,2001-08-24,19.600000381469727
+410573,LOW,2001-08-27,19.2549991607666
+410574,LOW,2001-08-28,19.280000686645508
+410575,LOW,2001-08-29,18.809999465942383
+410576,LOW,2001-08-30,18.25
+410577,LOW,2001-08-31,18.600000381469727
+410578,LOW,2001-09-04,18.674999237060547
+410579,LOW,2001-09-05,18.34000015258789
+410580,LOW,2001-09-06,17.399999618530273
+410581,LOW,2001-09-07,16.0
+410582,LOW,2001-09-10,15.93000030517578
+410583,LOW,2001-09-17,14.1899995803833
+410584,LOW,2001-09-18,14.454999923706056
+410585,LOW,2001-09-19,14.600000381469728
+410586,LOW,2001-09-20,14.079999923706056
+410587,LOW,2001-09-21,13.449999809265137
+410588,LOW,2001-09-24,14.720000267028809
+410589,LOW,2001-09-25,15.239999771118164
+410590,LOW,2001-09-26,15.244999885559082
+410591,LOW,2001-09-27,15.199999809265137
+410592,LOW,2001-09-28,15.824999809265137
+410593,LOW,2001-10-01,15.244999885559082
+410594,LOW,2001-10-02,15.875
+410595,LOW,2001-10-03,16.854999542236328
+410596,LOW,2001-10-04,16.190000534057617
+410597,LOW,2001-10-05,16.149999618530273
+410598,LOW,2001-10-08,15.744999885559082
+410599,LOW,2001-10-09,15.199999809265137
+410600,LOW,2001-10-10,15.899999618530272
+410601,LOW,2001-10-11,17.0
+410602,LOW,2001-10-12,17.344999313354492
+410603,LOW,2001-10-15,17.25
+410604,LOW,2001-10-16,17.350000381469727
+410605,LOW,2001-10-17,16.774999618530273
+410606,LOW,2001-10-18,16.924999237060547
+410607,LOW,2001-10-19,17.200000762939453
+410608,LOW,2001-10-22,17.190000534057617
+410609,LOW,2001-10-23,17.4950008392334
+410610,LOW,2001-10-24,17.149999618530273
+410611,LOW,2001-10-25,17.479999542236328
+410612,LOW,2001-10-26,17.375
+410613,LOW,2001-10-29,16.905000686645508
+410614,LOW,2001-10-30,16.399999618530273
+410615,LOW,2001-10-31,17.049999237060547
+410616,LOW,2001-11-01,17.559999465942383
+410617,LOW,2001-11-02,18.399999618530277
+410618,LOW,2001-11-05,19.170000076293945
+410619,LOW,2001-11-06,19.625
+410620,LOW,2001-11-07,19.44499969482422
+410621,LOW,2001-11-08,19.4950008392334
+410622,LOW,2001-11-09,19.209999084472656
+410623,LOW,2001-11-12,19.59499931335449
+410624,LOW,2001-11-13,20.350000381469727
+410625,LOW,2001-11-14,21.030000686645508
+410626,LOW,2001-11-15,20.854999542236328
+410627,LOW,2001-11-16,20.174999237060547
+410628,LOW,2001-11-19,21.549999237060547
+410629,LOW,2001-11-20,21.030000686645508
+410630,LOW,2001-11-21,20.975000381469727
+410631,LOW,2001-11-23,21.440000534057617
+410632,LOW,2001-11-26,21.40999984741211
+410633,LOW,2001-11-27,21.56999969482422
+410634,LOW,2001-11-28,21.84499931335449
+410635,LOW,2001-11-29,21.76000022888184
+410636,LOW,2001-11-30,22.655000686645508
+410637,LOW,2001-12-03,22.774999618530277
+410638,LOW,2001-12-04,22.76000022888184
+410639,LOW,2001-12-05,23.399999618530277
+410640,LOW,2001-12-06,23.145000457763672
+410641,LOW,2001-12-07,23.155000686645508
+410642,LOW,2001-12-10,22.850000381469727
+410643,LOW,2001-12-11,22.7549991607666
+410644,LOW,2001-12-12,23.06999969482422
+410645,LOW,2001-12-13,22.790000915527344
+410646,LOW,2001-12-14,22.94499969482422
+410647,LOW,2001-12-17,22.924999237060547
+410648,LOW,2001-12-18,22.88500022888184
+410649,LOW,2001-12-19,23.125
+410650,LOW,2001-12-20,23.125
+410651,LOW,2001-12-21,23.75
+410652,LOW,2001-12-24,23.690000534057617
+410653,LOW,2001-12-26,23.690000534057617
+410654,LOW,2001-12-27,23.325000762939453
+410655,LOW,2001-12-28,23.3700008392334
+410656,LOW,2001-12-31,23.20499992370605
+410657,LOW,2002-01-02,22.684999465942383
+410658,LOW,2002-01-03,22.125
+410659,LOW,2002-01-04,22.5
+410660,LOW,2002-01-07,22.225000381469727
+410661,LOW,2002-01-08,22.11000061035156
+410662,LOW,2002-01-09,21.575000762939453
+410663,LOW,2002-01-10,21.59000015258789
+410664,LOW,2002-01-11,21.01499938964844
+410665,LOW,2002-01-14,21.3799991607666
+410666,LOW,2002-01-15,21.0
+410667,LOW,2002-01-16,20.524999618530277
+410668,LOW,2002-01-17,20.850000381469727
+410669,LOW,2002-01-18,21.700000762939453
+410670,LOW,2002-01-22,21.950000762939453
+410671,LOW,2002-01-23,22.350000381469727
+410672,LOW,2002-01-24,22.30500030517578
+410673,LOW,2002-01-25,22.350000381469727
+410674,LOW,2002-01-28,22.895000457763672
+410675,LOW,2002-01-29,21.875
+410676,LOW,2002-01-30,22.395000457763672
+410677,LOW,2002-01-31,23.03499984741211
+410678,LOW,2002-02-01,22.850000381469727
+410679,LOW,2002-02-04,23.18000030517578
+410680,LOW,2002-02-05,23.0
+410681,LOW,2002-02-06,22.57999992370605
+410682,LOW,2002-02-07,21.790000915527344
+410683,LOW,2002-02-08,22.600000381469727
+410684,LOW,2002-02-11,22.815000534057617
+410685,LOW,2002-02-12,22.76499938964844
+410686,LOW,2002-02-13,23.07999992370605
+410687,LOW,2002-02-14,23.059999465942383
+410688,LOW,2002-02-15,22.799999237060547
+410689,LOW,2002-02-19,22.475000381469727
+410690,LOW,2002-02-20,22.93000030517578
+410691,LOW,2002-02-21,22.7549991607666
+410692,LOW,2002-02-22,23.024999618530277
+410693,LOW,2002-02-25,23.7450008392334
+410694,LOW,2002-02-26,23.23500061035156
+410695,LOW,2002-02-27,22.604999542236328
+410696,LOW,2002-02-28,22.625
+410697,LOW,2002-03-01,21.9950008392334
+410698,LOW,2002-03-04,21.649999618530277
+410699,LOW,2002-03-05,20.825000762939453
+410700,LOW,2002-03-06,21.4950008392334
+410701,LOW,2002-03-07,21.530000686645508
+410702,LOW,2002-03-08,21.375
+410703,LOW,2002-03-11,21.125
+410704,LOW,2002-03-12,21.809999465942383
+410705,LOW,2002-03-13,21.989999771118164
+410706,LOW,2002-03-14,21.88500022888184
+410707,LOW,2002-03-15,22.420000076293945
+410708,LOW,2002-03-18,21.915000915527344
+410709,LOW,2002-03-19,22.19499969482422
+410710,LOW,2002-03-20,22.44499969482422
+410711,LOW,2002-03-21,22.415000915527344
+410712,LOW,2002-03-22,22.51499938964844
+410713,LOW,2002-03-25,21.979999542236328
+410714,LOW,2002-03-26,21.975000381469727
+410715,LOW,2002-03-27,21.850000381469727
+410716,LOW,2002-03-28,21.7450008392334
+410717,LOW,2002-04-01,21.614999771118164
+410718,LOW,2002-04-02,21.479999542236328
+410719,LOW,2002-04-03,21.024999618530277
+410720,LOW,2002-04-04,21.3700008392334
+410721,LOW,2002-04-05,21.75
+410722,LOW,2002-04-08,22.100000381469727
+410723,LOW,2002-04-09,22.420000076293945
+410724,LOW,2002-04-10,22.604999542236328
+410725,LOW,2002-04-11,22.075000762939453
+410726,LOW,2002-04-12,22.38999938964844
+410727,LOW,2002-04-15,22.075000762939453
+410728,LOW,2002-04-16,22.59000015258789
+410729,LOW,2002-04-17,22.09499931335449
+410730,LOW,2002-04-18,22.280000686645508
+410731,LOW,2002-04-19,22.25
+410732,LOW,2002-04-22,22.170000076293945
+410733,LOW,2002-04-23,22.1299991607666
+410734,LOW,2002-04-24,21.674999237060547
+410735,LOW,2002-04-25,21.700000762939453
+410736,LOW,2002-04-26,21.434999465942383
+410737,LOW,2002-04-29,21.280000686645508
+410738,LOW,2002-04-30,21.145000457763672
+410739,LOW,2002-05-01,21.34000015258789
+410740,LOW,2002-05-02,21.7450008392334
+410741,LOW,2002-05-03,21.80500030517578
+410742,LOW,2002-05-06,20.950000762939453
+410743,LOW,2002-05-07,20.864999771118164
+410744,LOW,2002-05-08,21.049999237060547
+410745,LOW,2002-05-09,21.399999618530277
+410746,LOW,2002-05-10,20.899999618530277
+410747,LOW,2002-05-13,20.82999992370605
+410748,LOW,2002-05-14,21.875
+410749,LOW,2002-05-15,22.0049991607666
+410750,LOW,2002-05-16,21.82999992370605
+410751,LOW,2002-05-17,22.3799991607666
+410752,LOW,2002-05-20,23.399999618530277
+410753,LOW,2002-05-21,23.065000534057617
+410754,LOW,2002-05-22,23.489999771118164
+410755,LOW,2002-05-23,24.0
+410756,LOW,2002-05-24,24.049999237060547
+410757,LOW,2002-05-28,23.9950008392334
+410758,LOW,2002-05-29,24.020000457763672
+410759,LOW,2002-05-30,23.94499969482422
+410760,LOW,2002-05-31,23.57999992370605
+410761,LOW,2002-06-03,22.625
+410762,LOW,2002-06-04,23.0
+410763,LOW,2002-06-05,23.71500015258789
+410764,LOW,2002-06-06,23.174999237060547
+410765,LOW,2002-06-07,23.174999237060547
+410766,LOW,2002-06-10,23.5
+410767,LOW,2002-06-11,23.575000762939453
+410768,LOW,2002-06-12,23.75
+410769,LOW,2002-06-13,23.405000686645508
+410770,LOW,2002-06-14,23.420000076293945
+410771,LOW,2002-06-17,23.895000457763672
+410772,LOW,2002-06-18,22.600000381469727
+410773,LOW,2002-06-19,22.684999465942383
+410774,LOW,2002-06-20,22.299999237060547
+410775,LOW,2002-06-21,22.200000762939453
+410776,LOW,2002-06-24,22.299999237060547
+410777,LOW,2002-06-25,22.200000762939453
+410778,LOW,2002-06-26,22.20499992370605
+410779,LOW,2002-06-27,22.850000381469727
+410780,LOW,2002-06-28,22.700000762939453
+410781,LOW,2002-07-01,22.18000030517578
+410782,LOW,2002-07-02,21.899999618530277
+410783,LOW,2002-07-03,22.024999618530277
+410784,LOW,2002-07-05,22.84499931335449
+410785,LOW,2002-07-08,23.125
+410786,LOW,2002-07-09,22.325000762939453
+410787,LOW,2002-07-10,21.549999237060547
+410788,LOW,2002-07-11,21.600000381469727
+410789,LOW,2002-07-12,20.09000015258789
+410790,LOW,2002-07-15,20.5
+410791,LOW,2002-07-16,18.799999237060547
+410792,LOW,2002-07-17,19.09499931335449
+410793,LOW,2002-07-18,18.924999237060547
+410794,LOW,2002-07-19,18.01499938964844
+410795,LOW,2002-07-22,17.459999084472656
+410796,LOW,2002-07-23,17.110000610351562
+410797,LOW,2002-07-24,18.75
+410798,LOW,2002-07-25,17.540000915527344
+410799,LOW,2002-07-26,17.795000076293945
+410800,LOW,2002-07-29,18.825000762939453
+410801,LOW,2002-07-30,19.045000076293945
+410802,LOW,2002-07-31,18.924999237060547
+410803,LOW,2002-08-01,17.71500015258789
+410804,LOW,2002-08-02,16.75
+410805,LOW,2002-08-05,16.81999969482422
+410806,LOW,2002-08-06,17.825000762939453
+410807,LOW,2002-08-07,18.239999771118164
+410808,LOW,2002-08-08,17.610000610351562
+410809,LOW,2002-08-09,17.420000076293945
+410810,LOW,2002-08-12,17.31999969482422
+410811,LOW,2002-08-13,17.239999771118164
+410812,LOW,2002-08-14,18.375
+410813,LOW,2002-08-15,18.96999931335449
+410814,LOW,2002-08-16,18.395000457763672
+410815,LOW,2002-08-19,20.5
+410816,LOW,2002-08-20,21.0
+410817,LOW,2002-08-21,21.420000076293945
+410818,LOW,2002-08-22,22.0049991607666
+410819,LOW,2002-08-23,21.40999984741211
+410820,LOW,2002-08-26,21.63500022888184
+410821,LOW,2002-08-27,20.989999771118164
+410822,LOW,2002-08-28,20.524999618530277
+410823,LOW,2002-08-29,20.524999618530277
+410824,LOW,2002-08-30,20.690000534057617
+410825,LOW,2002-09-03,20.51499938964844
+410826,LOW,2002-09-04,21.13500022888184
+410827,LOW,2002-09-05,21.13999938964844
+410828,LOW,2002-09-06,22.01499938964844
+410829,LOW,2002-09-09,22.045000076293945
+410830,LOW,2002-09-10,22.26000022888184
+410831,LOW,2002-09-11,22.600000381469727
+410832,LOW,2002-09-12,21.84499931335449
+410833,LOW,2002-09-13,22.48500061035156
+410834,LOW,2002-09-16,22.73500061035156
+410835,LOW,2002-09-17,22.030000686645508
+410836,LOW,2002-09-18,22.405000686645508
+410837,LOW,2002-09-19,21.649999618530277
+410838,LOW,2002-09-20,21.19499969482422
+410839,LOW,2002-09-23,20.649999618530277
+410840,LOW,2002-09-24,20.30500030517578
+410841,LOW,2002-09-25,20.815000534057617
+410842,LOW,2002-09-26,21.825000762939453
+410843,LOW,2002-09-27,21.239999771118164
+410844,LOW,2002-09-30,20.700000762939453
+410845,LOW,2002-10-01,21.100000381469727
+410846,LOW,2002-10-02,20.584999084472656
+410847,LOW,2002-10-03,19.950000762939453
+410848,LOW,2002-10-04,19.93000030517578
+410849,LOW,2002-10-07,18.73500061035156
+410850,LOW,2002-10-08,19.674999237060547
+410851,LOW,2002-10-09,18.75
+410852,LOW,2002-10-10,18.530000686645508
+410853,LOW,2002-10-11,19.450000762939453
+410854,LOW,2002-10-14,19.854999542236328
+410855,LOW,2002-10-15,20.98500061035156
+410856,LOW,2002-10-16,20.920000076293945
+410857,LOW,2002-10-17,21.375
+410858,LOW,2002-10-18,22.075000762939453
+410859,LOW,2002-10-21,22.200000762939453
+410860,LOW,2002-10-22,21.625
+410861,LOW,2002-10-23,21.625
+410862,LOW,2002-10-24,21.90999984741211
+410863,LOW,2002-10-25,21.924999237060547
+410864,LOW,2002-10-28,21.364999771118164
+410865,LOW,2002-10-29,21.854999542236328
+410866,LOW,2002-10-30,21.475000381469727
+410867,LOW,2002-10-31,20.864999771118164
+410868,LOW,2002-11-01,21.049999237060547
+410869,LOW,2002-11-04,20.600000381469727
+410870,LOW,2002-11-05,20.950000762939453
+410871,LOW,2002-11-06,20.81999969482422
+410872,LOW,2002-11-07,19.98500061035156
+410873,LOW,2002-11-08,19.73500061035156
+410874,LOW,2002-11-11,19.36000061035156
+410875,LOW,2002-11-12,19.774999618530277
+410876,LOW,2002-11-13,20.149999618530277
+410877,LOW,2002-11-14,20.94499969482422
+410878,LOW,2002-11-15,21.25
+410879,LOW,2002-11-18,20.350000381469727
+410880,LOW,2002-11-19,19.489999771118164
+410881,LOW,2002-11-20,18.950000762939453
+410882,LOW,2002-11-21,19.57999992370605
+410883,LOW,2002-11-22,19.450000762939453
+410884,LOW,2002-11-25,19.950000762939453
+410885,LOW,2002-11-26,19.825000762939453
+410886,LOW,2002-11-27,20.75
+410887,LOW,2002-11-29,20.75
+410888,LOW,2002-12-02,20.57999992370605
+410889,LOW,2002-12-03,20.209999084472656
+410890,LOW,2002-12-04,20.799999237060547
+410891,LOW,2002-12-05,20.575000762939453
+410892,LOW,2002-12-06,20.405000686645508
+410893,LOW,2002-12-09,19.924999237060547
+410894,LOW,2002-12-10,20.299999237060547
+410895,LOW,2002-12-11,19.88999938964844
+410896,LOW,2002-12-12,19.895000457763672
+410897,LOW,2002-12-13,19.45499992370605
+410898,LOW,2002-12-16,19.959999084472656
+410899,LOW,2002-12-17,19.399999618530277
+410900,LOW,2002-12-18,19.100000381469727
+410901,LOW,2002-12-19,18.899999618530277
+410902,LOW,2002-12-20,19.18000030517578
+410903,LOW,2002-12-23,18.7450008392334
+410904,LOW,2002-12-24,18.424999237060547
+410905,LOW,2002-12-26,18.65999984741211
+410906,LOW,2002-12-27,18.399999618530277
+410907,LOW,2002-12-30,18.924999237060547
+410908,LOW,2002-12-31,18.75
+410909,LOW,2003-01-02,19.674999237060547
+410910,LOW,2003-01-03,18.459999084472656
+410911,LOW,2003-01-06,18.25
+410912,LOW,2003-01-07,18.475000381469727
+410913,LOW,2003-01-08,18.584999084472656
+410914,LOW,2003-01-09,19.209999084472656
+410915,LOW,2003-01-10,19.225000381469727
+410916,LOW,2003-01-13,19.024999618530277
+410917,LOW,2003-01-14,18.864999771118164
+410918,LOW,2003-01-15,19.0
+410919,LOW,2003-01-16,18.90999984741211
+410920,LOW,2003-01-17,18.350000381469727
+410921,LOW,2003-01-21,17.825000762939453
+410922,LOW,2003-01-22,17.575000762939453
+410923,LOW,2003-01-23,17.5
+410924,LOW,2003-01-24,17.059999465942383
+410925,LOW,2003-01-27,17.200000762939453
+410926,LOW,2003-01-28,17.299999237060547
+410927,LOW,2003-01-29,17.309999465942383
+410928,LOW,2003-01-30,17.0
+410929,LOW,2003-01-31,17.09000015258789
+410930,LOW,2003-02-03,17.649999618530273
+410931,LOW,2003-02-04,17.395000457763672
+410932,LOW,2003-02-05,17.309999465942383
+410933,LOW,2003-02-06,17.31999969482422
+410934,LOW,2003-02-07,17.040000915527344
+410935,LOW,2003-02-10,17.200000762939453
+410936,LOW,2003-02-11,17.28499984741211
+410937,LOW,2003-02-12,17.1299991607666
+410938,LOW,2003-02-13,17.0049991607666
+410939,LOW,2003-02-14,17.479999542236328
+410940,LOW,2003-02-18,17.829999923706055
+410941,LOW,2003-02-19,17.5
+410942,LOW,2003-02-20,17.475000381469727
+410943,LOW,2003-02-21,18.010000228881836
+410944,LOW,2003-02-24,19.049999237060547
+410945,LOW,2003-02-25,19.309999465942383
+410946,LOW,2003-02-26,19.5
+410947,LOW,2003-02-27,19.415000915527344
+410948,LOW,2003-02-28,19.649999618530277
+410949,LOW,2003-03-03,19.63500022888184
+410950,LOW,2003-03-04,18.774999618530277
+410951,LOW,2003-03-05,18.809999465942383
+410952,LOW,2003-03-06,18.725000381469727
+410953,LOW,2003-03-07,19.020000457763672
+410954,LOW,2003-03-10,18.489999771118164
+410955,LOW,2003-03-11,18.200000762939453
+410956,LOW,2003-03-12,18.450000762939453
+410957,LOW,2003-03-13,19.290000915527344
+410958,LOW,2003-03-14,19.524999618530277
+410959,LOW,2003-03-17,20.049999237060547
+410960,LOW,2003-03-18,20.13500022888184
+410961,LOW,2003-03-19,20.46999931335449
+410962,LOW,2003-03-20,20.57999992370605
+410963,LOW,2003-03-21,21.270000457763672
+410964,LOW,2003-03-24,20.395000457763672
+410965,LOW,2003-03-25,20.75
+410966,LOW,2003-03-26,21.01499938964844
+410967,LOW,2003-03-27,20.84499931335449
+410968,LOW,2003-03-28,20.475000381469727
+410969,LOW,2003-03-31,20.40999984741211
+410970,LOW,2003-04-01,20.565000534057617
+410971,LOW,2003-04-02,21.155000686645508
+410972,LOW,2003-04-03,21.51499938964844
+410973,LOW,2003-04-04,21.575000762939453
+410974,LOW,2003-04-07,21.700000762939453
+410975,LOW,2003-04-08,21.559999465942383
+410976,LOW,2003-04-09,21.315000534057617
+410977,LOW,2003-04-10,21.825000762939453
+410978,LOW,2003-04-11,21.950000762939453
+410979,LOW,2003-04-14,22.21999931335449
+410980,LOW,2003-04-15,22.71500015258789
+410981,LOW,2003-04-16,22.350000381469727
+410982,LOW,2003-04-17,22.825000762939453
+410983,LOW,2003-04-21,22.780000686645508
+410984,LOW,2003-04-22,22.850000381469727
+410985,LOW,2003-04-23,22.57999992370605
+410986,LOW,2003-04-24,22.399999618530277
+410987,LOW,2003-04-25,22.209999084472656
+410988,LOW,2003-04-28,22.440000534057617
+410989,LOW,2003-04-29,22.350000381469727
+410990,LOW,2003-04-30,21.94499969482422
+410991,LOW,2003-05-01,21.7549991607666
+410992,LOW,2003-05-02,22.075000762939453
+410993,LOW,2003-05-05,22.024999618530277
+410994,LOW,2003-05-06,22.2450008392334
+410995,LOW,2003-05-07,22.36000061035156
+410996,LOW,2003-05-08,22.299999237060547
+410997,LOW,2003-05-09,22.645000457763672
+410998,LOW,2003-05-12,23.100000381469727
+410999,LOW,2003-05-13,22.774999618530277
+411000,LOW,2003-05-14,22.270000457763672
+411001,LOW,2003-05-15,22.40999984741211
+411002,LOW,2003-05-16,22.149999618530277
+411003,LOW,2003-05-19,20.149999618530277
+411004,LOW,2003-05-20,19.5
+411005,LOW,2003-05-21,20.114999771118164
+411006,LOW,2003-05-22,20.075000762939453
+411007,LOW,2003-05-23,19.934999465942383
+411008,LOW,2003-05-27,20.36000061035156
+411009,LOW,2003-05-28,20.684999465942383
+411010,LOW,2003-05-29,20.545000076293945
+411011,LOW,2003-05-30,21.1299991607666
+411012,LOW,2003-06-02,21.100000381469727
+411013,LOW,2003-06-03,21.8700008392334
+411014,LOW,2003-06-04,22.200000762939453
+411015,LOW,2003-06-05,22.450000762939453
+411016,LOW,2003-06-06,21.979999542236328
+411017,LOW,2003-06-09,21.424999237060547
+411018,LOW,2003-06-10,22.11000061035156
+411019,LOW,2003-06-11,22.059999465942383
+411020,LOW,2003-06-12,22.375
+411021,LOW,2003-06-13,22.075000762939453
+411022,LOW,2003-06-16,22.584999084472656
+411023,LOW,2003-06-17,22.604999542236328
+411024,LOW,2003-06-18,22.65999984741211
+411025,LOW,2003-06-19,22.375
+411026,LOW,2003-06-20,22.100000381469727
+411027,LOW,2003-06-23,21.649999618530277
+411028,LOW,2003-06-24,21.674999237060547
+411029,LOW,2003-06-25,21.700000762939453
+411030,LOW,2003-06-26,21.815000534057617
+411031,LOW,2003-06-27,21.559999465942383
+411032,LOW,2003-06-30,21.475000381469727
+411033,LOW,2003-07-01,21.274999618530277
+411034,LOW,2003-07-02,21.280000686645508
+411035,LOW,2003-07-03,21.059999465942383
+411036,LOW,2003-07-07,21.7549991607666
+411037,LOW,2003-07-08,22.649999618530277
+411038,LOW,2003-07-09,22.475000381469727
+411039,LOW,2003-07-10,22.604999542236328
+411040,LOW,2003-07-11,23.434999465942383
+411041,LOW,2003-07-14,23.604999542236328
+411042,LOW,2003-07-15,23.545000076293945
+411043,LOW,2003-07-16,23.53499984741211
+411044,LOW,2003-07-17,23.31999969482422
+411045,LOW,2003-07-18,23.51499938964844
+411046,LOW,2003-07-21,23.25
+411047,LOW,2003-07-22,23.5
+411048,LOW,2003-07-23,23.75
+411049,LOW,2003-07-24,23.549999237060547
+411050,LOW,2003-07-25,24.114999771118164
+411051,LOW,2003-07-28,24.170000076293945
+411052,LOW,2003-07-29,23.75
+411053,LOW,2003-07-30,23.670000076293945
+411054,LOW,2003-07-31,23.780000686645508
+411055,LOW,2003-08-01,23.5
+411056,LOW,2003-08-04,23.34000015258789
+411057,LOW,2003-08-05,22.96500015258789
+411058,LOW,2003-08-06,22.905000686645508
+411059,LOW,2003-08-07,23.114999771118164
+411060,LOW,2003-08-08,23.450000762939453
+411061,LOW,2003-08-11,23.40999984741211
+411062,LOW,2003-08-12,24.174999237060547
+411063,LOW,2003-08-13,23.93000030517578
+411064,LOW,2003-08-14,24.13999938964844
+411065,LOW,2003-08-15,24.450000762939453
+411066,LOW,2003-08-18,25.979999542236328
+411067,LOW,2003-08-19,26.334999084472656
+411068,LOW,2003-08-20,26.549999237060547
+411069,LOW,2003-08-21,26.73500061035156
+411070,LOW,2003-08-22,26.45499992370605
+411071,LOW,2003-08-25,26.43000030517578
+411072,LOW,2003-08-26,26.309999465942383
+411073,LOW,2003-08-27,26.625
+411074,LOW,2003-08-28,27.2549991607666
+411075,LOW,2003-08-29,27.43000030517578
+411076,LOW,2003-09-02,27.26499938964844
+411077,LOW,2003-09-03,27.53499984741211
+411078,LOW,2003-09-04,27.940000534057617
+411079,LOW,2003-09-05,27.25
+411080,LOW,2003-09-08,26.850000381469727
+411081,LOW,2003-09-09,25.959999084472656
+411082,LOW,2003-09-10,25.530000686645508
+411083,LOW,2003-09-11,25.76000022888184
+411084,LOW,2003-09-12,25.725000381469727
+411085,LOW,2003-09-15,26.350000381469727
+411086,LOW,2003-09-16,26.649999618530277
+411087,LOW,2003-09-17,26.45499992370605
+411088,LOW,2003-09-18,26.75
+411089,LOW,2003-09-19,26.950000762939453
+411090,LOW,2003-09-22,26.55500030517578
+411091,LOW,2003-09-23,26.725000381469727
+411092,LOW,2003-09-24,26.440000534057617
+411093,LOW,2003-09-25,26.70499992370605
+411094,LOW,2003-09-26,26.31999969482422
+411095,LOW,2003-09-29,26.3700008392334
+411096,LOW,2003-09-30,25.950000762939453
+411097,LOW,2003-10-01,26.834999084472656
+411098,LOW,2003-10-02,27.0
+411099,LOW,2003-10-03,27.7450008392334
+411100,LOW,2003-10-06,28.395000457763672
+411101,LOW,2003-10-07,28.75
+411102,LOW,2003-10-08,28.6299991607666
+411103,LOW,2003-10-09,28.8799991607666
+411104,LOW,2003-10-10,28.46999931335449
+411105,LOW,2003-10-13,29.020000457763672
+411106,LOW,2003-10-14,29.25
+411107,LOW,2003-10-15,28.959999084472656
+411108,LOW,2003-10-16,29.239999771118164
+411109,LOW,2003-10-17,28.725000381469727
+411110,LOW,2003-10-20,29.145000457763672
+411111,LOW,2003-10-21,28.895000457763672
+411112,LOW,2003-10-22,28.780000686645508
+411113,LOW,2003-10-23,29.325000762939453
+411114,LOW,2003-10-24,28.924999237060547
+411115,LOW,2003-10-27,29.350000381469727
+411116,LOW,2003-10-28,29.975000381469727
+411117,LOW,2003-10-29,29.649999618530277
+411118,LOW,2003-10-30,29.725000381469727
+411119,LOW,2003-10-31,29.46500015258789
+411120,LOW,2003-11-03,30.024999618530277
+411121,LOW,2003-11-04,29.81999969482422
+411122,LOW,2003-11-05,29.399999618530277
+411123,LOW,2003-11-06,29.584999084472656
+411124,LOW,2003-11-07,29.5
+411125,LOW,2003-11-10,28.9950008392334
+411126,LOW,2003-11-11,29.325000762939453
+411127,LOW,2003-11-12,29.36000061035156
+411128,LOW,2003-11-13,28.975000381469727
+411129,LOW,2003-11-14,29.315000534057617
+411130,LOW,2003-11-17,28.95499992370605
+411131,LOW,2003-11-18,28.584999084472656
+411132,LOW,2003-11-19,28.774999618530277
+411133,LOW,2003-11-20,28.80500030517578
+411134,LOW,2003-11-21,28.7549991607666
+411135,LOW,2003-11-24,29.614999771118164
+411136,LOW,2003-11-25,29.350000381469727
+411137,LOW,2003-11-26,29.065000534057617
+411138,LOW,2003-11-28,29.149999618530277
+411139,LOW,2003-12-01,29.309999465942383
+411140,LOW,2003-12-02,28.774999618530277
+411141,LOW,2003-12-03,28.549999237060547
+411142,LOW,2003-12-04,28.040000915527344
+411143,LOW,2003-12-05,27.934999465942383
+411144,LOW,2003-12-08,28.395000457763672
+411145,LOW,2003-12-09,27.940000534057617
+411146,LOW,2003-12-10,27.229999542236328
+411147,LOW,2003-12-11,27.815000534057617
+411148,LOW,2003-12-12,27.524999618530277
+411149,LOW,2003-12-15,27.09000015258789
+411150,LOW,2003-12-16,26.780000686645508
+411151,LOW,2003-12-17,27.420000076293945
+411152,LOW,2003-12-18,27.80500030517578
+411153,LOW,2003-12-19,27.665000915527344
+411154,LOW,2003-12-22,27.09000015258789
+411155,LOW,2003-12-23,27.030000686645508
+411156,LOW,2003-12-24,27.0
+411157,LOW,2003-12-26,27.43000030517578
+411158,LOW,2003-12-29,27.5
+411159,LOW,2003-12-30,27.475000381469727
+411160,LOW,2003-12-31,27.69499969482422
+411161,LOW,2004-01-02,26.950000762939453
+411162,LOW,2004-01-05,26.88500022888184
+411163,LOW,2004-01-06,27.649999618530277
+411164,LOW,2004-01-07,27.649999618530277
+411165,LOW,2004-01-08,26.93000030517578
+411166,LOW,2004-01-09,26.5
+411167,LOW,2004-01-12,25.7549991607666
+411168,LOW,2004-01-13,26.174999237060547
+411169,LOW,2004-01-14,26.459999084472656
+411170,LOW,2004-01-15,26.545000076293945
+411171,LOW,2004-01-16,26.44499969482422
+411172,LOW,2004-01-20,26.174999237060547
+411173,LOW,2004-01-21,27.100000381469727
+411174,LOW,2004-01-22,27.604999542236328
+411175,LOW,2004-01-23,27.63999938964844
+411176,LOW,2004-01-26,27.809999465942383
+411177,LOW,2004-01-27,27.76000022888184
+411178,LOW,2004-01-28,26.899999618530277
+411179,LOW,2004-01-29,26.649999618530277
+411180,LOW,2004-01-30,26.774999618530277
+411181,LOW,2004-02-02,26.864999771118164
+411182,LOW,2004-02-03,26.614999771118164
+411183,LOW,2004-02-04,26.780000686645508
+411184,LOW,2004-02-05,26.84499931335449
+411185,LOW,2004-02-06,27.334999084472656
+411186,LOW,2004-02-09,27.674999237060547
+411187,LOW,2004-02-10,28.045000076293945
+411188,LOW,2004-02-11,28.82999992370605
+411189,LOW,2004-02-12,28.549999237060547
+411190,LOW,2004-02-13,28.799999237060547
+411191,LOW,2004-02-17,29.084999084472656
+411192,LOW,2004-02-18,28.73500061035156
+411193,LOW,2004-02-19,28.76499938964844
+411194,LOW,2004-02-20,29.190000534057617
+411195,LOW,2004-02-23,28.334999084472656
+411196,LOW,2004-02-24,28.100000381469727
+411197,LOW,2004-02-25,27.76499938964844
+411198,LOW,2004-02-26,27.90999984741211
+411199,LOW,2004-02-27,28.0
+411200,LOW,2004-03-01,28.375
+411201,LOW,2004-03-02,27.63999938964844
+411202,LOW,2004-03-03,27.76499938964844
+411203,LOW,2004-03-04,27.7450008392334
+411204,LOW,2004-03-05,27.73500061035156
+411205,LOW,2004-03-08,27.2549991607666
+411206,LOW,2004-03-09,27.290000915527344
+411207,LOW,2004-03-10,27.0049991607666
+411208,LOW,2004-03-11,26.200000762939453
+411209,LOW,2004-03-12,26.545000076293945
+411210,LOW,2004-03-15,26.2450008392334
+411211,LOW,2004-03-16,26.165000915527344
+411212,LOW,2004-03-17,26.850000381469727
+411213,LOW,2004-03-18,27.420000076293945
+411214,LOW,2004-03-19,27.15999984741211
+411215,LOW,2004-03-22,26.57999992370605
+411216,LOW,2004-03-23,26.44499969482422
+411217,LOW,2004-03-24,26.3700008392334
+411218,LOW,2004-03-25,27.3700008392334
+411219,LOW,2004-03-26,27.809999465942383
+411220,LOW,2004-03-29,28.280000686645508
+411221,LOW,2004-03-30,27.950000762939453
+411222,LOW,2004-03-31,28.065000534057617
+411223,LOW,2004-04-01,27.905000686645508
+411224,LOW,2004-04-02,27.450000762939453
+411225,LOW,2004-04-05,27.690000534057617
+411226,LOW,2004-04-06,27.600000381469727
+411227,LOW,2004-04-07,27.030000686645508
+411228,LOW,2004-04-08,26.75
+411229,LOW,2004-04-12,26.905000686645508
+411230,LOW,2004-04-13,26.57999992370605
+411231,LOW,2004-04-14,26.21999931335449
+411232,LOW,2004-04-15,26.61000061035156
+411233,LOW,2004-04-16,26.6200008392334
+411234,LOW,2004-04-19,26.43000030517578
+411235,LOW,2004-04-20,26.31999969482422
+411236,LOW,2004-04-21,26.024999618530277
+411237,LOW,2004-04-22,26.645000457763672
+411238,LOW,2004-04-23,26.770000457763672
+411239,LOW,2004-04-26,26.645000457763672
+411240,LOW,2004-04-27,26.649999618530277
+411241,LOW,2004-04-28,26.399999618530277
+411242,LOW,2004-04-29,26.1200008392334
+411243,LOW,2004-04-30,26.030000686645508
+411244,LOW,2004-05-03,26.174999237060547
+411245,LOW,2004-05-04,25.875
+411246,LOW,2004-05-05,26.225000381469727
+411247,LOW,2004-05-06,25.75
+411248,LOW,2004-05-07,25.0
+411249,LOW,2004-05-10,24.520000457763672
+411250,LOW,2004-05-11,24.979999542236328
+411251,LOW,2004-05-12,24.774999618530277
+411252,LOW,2004-05-13,25.209999084472656
+411253,LOW,2004-05-14,25.290000915527344
+411254,LOW,2004-05-17,24.84000015258789
+411255,LOW,2004-05-18,25.549999237060547
+411256,LOW,2004-05-19,25.299999237060547
+411257,LOW,2004-05-20,25.684999465942383
+411258,LOW,2004-05-21,25.600000381469727
+411259,LOW,2004-05-24,26.100000381469727
+411260,LOW,2004-05-25,27.024999618530277
+411261,LOW,2004-05-26,27.0
+411262,LOW,2004-05-27,26.98500061035156
+411263,LOW,2004-05-28,26.78499984741211
+411264,LOW,2004-06-01,26.96999931335449
+411265,LOW,2004-06-02,27.0
+411266,LOW,2004-06-03,27.2450008392334
+411267,LOW,2004-06-04,27.184999465942383
+411268,LOW,2004-06-07,27.98500061035156
+411269,LOW,2004-06-08,27.979999542236328
+411270,LOW,2004-06-09,27.5
+411271,LOW,2004-06-10,27.25
+411272,LOW,2004-06-14,27.0049991607666
+411273,LOW,2004-06-15,26.989999771118164
+411274,LOW,2004-06-16,27.075000762939453
+411275,LOW,2004-06-17,27.0049991607666
+411276,LOW,2004-06-18,26.799999237060547
+411277,LOW,2004-06-21,26.834999084472656
+411278,LOW,2004-06-22,26.649999618530277
+411279,LOW,2004-06-23,26.950000762939453
+411280,LOW,2004-06-24,27.01000022888184
+411281,LOW,2004-06-25,27.03499984741211
+411282,LOW,2004-06-28,26.989999771118164
+411283,LOW,2004-06-29,26.309999465942383
+411284,LOW,2004-06-30,26.274999618530277
+411285,LOW,2004-07-01,26.530000686645508
+411286,LOW,2004-07-02,26.739999771118164
+411287,LOW,2004-07-06,26.725000381469727
+411288,LOW,2004-07-07,26.78499984741211
+411289,LOW,2004-07-08,25.780000686645508
+411290,LOW,2004-07-09,25.7549991607666
+411291,LOW,2004-07-12,25.950000762939453
+411292,LOW,2004-07-13,26.299999237060547
+411293,LOW,2004-07-14,26.084999084472656
+411294,LOW,2004-07-15,25.71999931335449
+411295,LOW,2004-07-16,25.15999984741211
+411296,LOW,2004-07-19,24.350000381469727
+411297,LOW,2004-07-20,24.854999542236328
+411298,LOW,2004-07-21,24.649999618530277
+411299,LOW,2004-07-22,24.475000381469727
+411300,LOW,2004-07-23,24.19499969482422
+411301,LOW,2004-07-26,24.125
+411302,LOW,2004-07-27,24.434999465942383
+411303,LOW,2004-07-28,24.28499984741211
+411304,LOW,2004-07-29,24.450000762939453
+411305,LOW,2004-07-30,24.36000061035156
+411306,LOW,2004-08-02,24.325000762939453
+411307,LOW,2004-08-03,24.01000022888184
+411308,LOW,2004-08-04,24.01499938964844
+411309,LOW,2004-08-05,23.3700008392334
+411310,LOW,2004-08-06,23.2450008392334
+411311,LOW,2004-08-09,23.434999465942383
+411312,LOW,2004-08-10,23.790000915527344
+411313,LOW,2004-08-11,23.84499931335449
+411314,LOW,2004-08-12,23.61000061035156
+411315,LOW,2004-08-13,23.325000762939453
+411316,LOW,2004-08-16,24.56999969482422
+411317,LOW,2004-08-17,24.84499931335449
+411318,LOW,2004-08-18,25.34000015258789
+411319,LOW,2004-08-19,25.125
+411320,LOW,2004-08-20,25.15999984741211
+411321,LOW,2004-08-23,25.030000686645508
+411322,LOW,2004-08-24,25.075000762939453
+411323,LOW,2004-08-25,25.049999237060547
+411324,LOW,2004-08-26,25.100000381469727
+411325,LOW,2004-08-27,25.23500061035156
+411326,LOW,2004-08-30,25.01000022888184
+411327,LOW,2004-08-31,24.850000381469727
+411328,LOW,2004-09-01,25.09000015258789
+411329,LOW,2004-09-02,26.01499938964844
+411330,LOW,2004-09-03,26.174999237060547
+411331,LOW,2004-09-07,26.399999618530277
+411332,LOW,2004-09-08,26.149999618530277
+411333,LOW,2004-09-09,26.299999237060547
+411334,LOW,2004-09-10,26.78499984741211
+411335,LOW,2004-09-13,26.684999465942383
+411336,LOW,2004-09-14,26.600000381469727
+411337,LOW,2004-09-15,26.38500022888184
+411338,LOW,2004-09-16,26.600000381469727
+411339,LOW,2004-09-17,26.770000457763672
+411340,LOW,2004-09-20,26.5
+411341,LOW,2004-09-21,26.915000915527344
+411342,LOW,2004-09-22,26.55500030517578
+411343,LOW,2004-09-23,26.63500022888184
+411344,LOW,2004-09-24,26.82999992370605
+411345,LOW,2004-09-27,26.71500015258789
+411346,LOW,2004-09-28,26.8799991607666
+411347,LOW,2004-09-29,27.40999984741211
+411348,LOW,2004-09-30,27.174999237060547
+411349,LOW,2004-10-01,27.59000015258789
+411350,LOW,2004-10-04,27.825000762939453
+411351,LOW,2004-10-05,27.63500022888184
+411352,LOW,2004-10-06,27.69499969482422
+411353,LOW,2004-10-07,27.31999969482422
+411354,LOW,2004-10-08,27.100000381469727
+411355,LOW,2004-10-11,27.520000457763672
+411356,LOW,2004-10-12,27.479999542236328
+411357,LOW,2004-10-13,27.479999542236328
+411358,LOW,2004-10-14,27.38500022888184
+411359,LOW,2004-10-15,27.53499984741211
+411360,LOW,2004-10-18,28.2549991607666
+411361,LOW,2004-10-19,28.200000762939453
+411362,LOW,2004-10-20,28.040000915527344
+411363,LOW,2004-10-21,27.9950008392334
+411364,LOW,2004-10-22,27.6200008392334
+411365,LOW,2004-10-25,27.1200008392334
+411366,LOW,2004-10-26,27.395000457763672
+411367,LOW,2004-10-27,28.084999084472656
+411368,LOW,2004-10-28,28.280000686645508
+411369,LOW,2004-10-29,28.13999938964844
+411370,LOW,2004-11-01,28.725000381469727
+411371,LOW,2004-11-02,29.145000457763672
+411372,LOW,2004-11-03,29.170000076293945
+411373,LOW,2004-11-04,29.665000915527344
+411374,LOW,2004-11-05,29.71999931335449
+411375,LOW,2004-11-08,29.71999931335449
+411376,LOW,2004-11-09,29.709999084472656
+411377,LOW,2004-11-10,29.665000915527344
+411378,LOW,2004-11-11,29.94499969482422
+411379,LOW,2004-11-12,30.125
+411380,LOW,2004-11-15,29.625
+411381,LOW,2004-11-16,29.040000915527344
+411382,LOW,2004-11-17,28.834999084472656
+411383,LOW,2004-11-18,28.799999237060547
+411384,LOW,2004-11-19,28.38500022888184
+411385,LOW,2004-11-22,28.71500015258789
+411386,LOW,2004-11-23,28.614999771118164
+411387,LOW,2004-11-24,28.71999931335449
+411388,LOW,2004-11-26,28.61000061035156
+411389,LOW,2004-11-29,28.209999084472656
+411390,LOW,2004-11-30,27.665000915527344
+411391,LOW,2004-12-01,28.209999084472656
+411392,LOW,2004-12-02,28.70499992370605
+411393,LOW,2004-12-03,28.73500061035156
+411394,LOW,2004-12-06,28.6200008392334
+411395,LOW,2004-12-07,28.674999237060547
+411396,LOW,2004-12-08,29.030000686645508
+411397,LOW,2004-12-09,29.2549991607666
+411398,LOW,2004-12-10,29.290000915527344
+411399,LOW,2004-12-13,29.200000762939453
+411400,LOW,2004-12-14,28.950000762939453
+411401,LOW,2004-12-15,28.959999084472656
+411402,LOW,2004-12-16,28.770000457763672
+411403,LOW,2004-12-17,28.38999938964844
+411404,LOW,2004-12-20,28.229999542236328
+411405,LOW,2004-12-21,28.614999771118164
+411406,LOW,2004-12-22,28.7450008392334
+411407,LOW,2004-12-23,28.649999618530277
+411408,LOW,2004-12-27,28.364999771118164
+411409,LOW,2004-12-28,28.75
+411410,LOW,2004-12-29,28.88999938964844
+411411,LOW,2004-12-30,28.7549991607666
+411412,LOW,2004-12-31,28.795000076293945
+411413,LOW,2005-01-03,28.979999542236328
+411414,LOW,2005-01-04,28.375
+411415,LOW,2005-01-05,28.13500022888184
+411416,LOW,2005-01-06,28.225000381469727
+411417,LOW,2005-01-07,28.32999992370605
+411418,LOW,2005-01-10,28.920000076293945
+411419,LOW,2005-01-11,28.790000915527344
+411420,LOW,2005-01-12,28.690000534057617
+411421,LOW,2005-01-13,28.21999931335449
+411422,LOW,2005-01-14,28.434999465942383
+411423,LOW,2005-01-18,28.71999931335449
+411424,LOW,2005-01-19,28.565000534057617
+411425,LOW,2005-01-20,28.125
+411426,LOW,2005-01-21,27.95499992370605
+411427,LOW,2005-01-24,27.545000076293945
+411428,LOW,2005-01-25,27.825000762939453
+411429,LOW,2005-01-26,28.020000457763672
+411430,LOW,2005-01-27,27.95499992370605
+411431,LOW,2005-01-28,28.09000015258789
+411432,LOW,2005-01-31,28.4950008392334
+411433,LOW,2005-02-01,28.540000915527344
+411434,LOW,2005-02-02,28.649999618530277
+411435,LOW,2005-02-03,28.63500022888184
+411436,LOW,2005-02-04,29.325000762939453
+411437,LOW,2005-02-07,29.475000381469727
+411438,LOW,2005-02-08,29.354999542236328
+411439,LOW,2005-02-09,28.934999465942383
+411440,LOW,2005-02-10,29.524999618530277
+411441,LOW,2005-02-11,29.799999237060547
+411442,LOW,2005-02-14,29.549999237060547
+411443,LOW,2005-02-15,29.600000381469727
+411444,LOW,2005-02-16,29.7549991607666
+411445,LOW,2005-02-17,29.565000534057617
+411446,LOW,2005-02-18,29.375
+411447,LOW,2005-02-22,28.76499938964844
+411448,LOW,2005-02-23,28.950000762939453
+411449,LOW,2005-02-24,29.584999084472656
+411450,LOW,2005-02-25,29.5
+411451,LOW,2005-02-28,29.38999938964844
+411452,LOW,2005-03-01,29.174999237060547
+411453,LOW,2005-03-02,29.01499938964844
+411454,LOW,2005-03-03,29.049999237060547
+411455,LOW,2005-03-04,29.100000381469727
+411456,LOW,2005-03-07,28.975000381469727
+411457,LOW,2005-03-08,28.875
+411458,LOW,2005-03-09,28.600000381469727
+411459,LOW,2005-03-10,28.825000762939453
+411460,LOW,2005-03-11,28.825000762939453
+411461,LOW,2005-03-14,28.739999771118164
+411462,LOW,2005-03-15,28.78499984741211
+411463,LOW,2005-03-16,28.684999465942383
+411464,LOW,2005-03-17,28.59000015258789
+411465,LOW,2005-03-18,28.5049991607666
+411466,LOW,2005-03-21,28.280000686645508
+411467,LOW,2005-03-22,28.125
+411468,LOW,2005-03-23,28.26499938964844
+411469,LOW,2005-03-24,28.405000686645508
+411470,LOW,2005-03-28,28.86000061035156
+411471,LOW,2005-03-29,28.43000030517578
+411472,LOW,2005-03-30,28.44499969482422
+411473,LOW,2005-03-31,28.545000076293945
+411474,LOW,2005-04-01,28.09499931335449
+411475,LOW,2005-04-04,28.23500061035156
+411476,LOW,2005-04-05,28.415000915527344
+411477,LOW,2005-04-06,28.2549991607666
+411478,LOW,2005-04-07,28.170000076293945
+411479,LOW,2005-04-08,27.405000686645508
+411480,LOW,2005-04-11,27.23500061035156
+411481,LOW,2005-04-12,27.655000686645508
+411482,LOW,2005-04-13,26.905000686645508
+411483,LOW,2005-04-14,26.420000076293945
+411484,LOW,2005-04-15,25.81999969482422
+411485,LOW,2005-04-18,26.530000686645508
+411486,LOW,2005-04-19,26.299999237060547
+411487,LOW,2005-04-20,25.75
+411488,LOW,2005-04-21,26.13999938964844
+411489,LOW,2005-04-22,25.940000534057617
+411490,LOW,2005-04-25,26.01499938964844
+411491,LOW,2005-04-26,26.049999237060547
+411492,LOW,2005-04-27,26.13999938964844
+411493,LOW,2005-04-28,25.8700008392334
+411494,LOW,2005-04-29,26.05500030517578
+411495,LOW,2005-05-02,26.34499931335449
+411496,LOW,2005-05-03,26.155000686645508
+411497,LOW,2005-05-04,26.69499969482422
+411498,LOW,2005-05-05,26.69499969482422
+411499,LOW,2005-05-06,26.770000457763672
+411500,LOW,2005-05-09,27.09000015258789
+411501,LOW,2005-05-10,26.875
+411502,LOW,2005-05-11,26.88999938964844
+411503,LOW,2005-05-12,26.415000915527344
+411504,LOW,2005-05-13,26.43000030517578
+411505,LOW,2005-05-16,27.899999618530277
+411506,LOW,2005-05-17,27.93000030517578
+411507,LOW,2005-05-18,28.709999084472656
+411508,LOW,2005-05-19,28.94499969482422
+411509,LOW,2005-05-20,28.71999931335449
+411510,LOW,2005-05-23,28.690000534057617
+411511,LOW,2005-05-24,28.690000534057617
+411512,LOW,2005-05-25,28.459999084472656
+411513,LOW,2005-05-26,28.94499969482422
+411514,LOW,2005-05-27,28.575000762939453
+411515,LOW,2005-05-31,28.604999542236328
+411516,LOW,2005-06-01,28.86000061035156
+411517,LOW,2005-06-02,28.875
+411518,LOW,2005-06-03,28.479999542236328
+411519,LOW,2005-06-06,28.96500015258789
+411520,LOW,2005-06-07,29.5
+411521,LOW,2005-06-08,29.53499984741211
+411522,LOW,2005-06-09,29.40999984741211
+411523,LOW,2005-06-10,29.149999618530277
+411524,LOW,2005-06-13,29.0
+411525,LOW,2005-06-14,29.36000061035156
+411526,LOW,2005-06-15,29.57999992370605
+411527,LOW,2005-06-16,29.530000686645508
+411528,LOW,2005-06-17,29.709999084472656
+411529,LOW,2005-06-20,29.725000381469727
+411530,LOW,2005-06-21,29.350000381469727
+411531,LOW,2005-06-22,29.309999465942383
+411532,LOW,2005-06-23,28.774999618530277
+411533,LOW,2005-06-24,28.375
+411534,LOW,2005-06-27,28.46999931335449
+411535,LOW,2005-06-28,29.0
+411536,LOW,2005-06-29,28.915000915527344
+411537,LOW,2005-06-30,29.11000061035156
+411538,LOW,2005-07-01,28.799999237060547
+411539,LOW,2005-07-05,29.11000061035156
+411540,LOW,2005-07-06,28.924999237060547
+411541,LOW,2005-07-07,29.1299991607666
+411542,LOW,2005-07-08,29.76000022888184
+411543,LOW,2005-07-11,30.364999771118164
+411544,LOW,2005-07-12,31.20499992370605
+411545,LOW,2005-07-13,31.100000381469727
+411546,LOW,2005-07-14,31.450000762939453
+411547,LOW,2005-07-15,31.825000762939453
+411548,LOW,2005-07-18,32.279998779296875
+411549,LOW,2005-07-19,32.9900016784668
+411550,LOW,2005-07-20,33.02000045776367
+411551,LOW,2005-07-21,32.625
+411552,LOW,2005-07-22,32.8650016784668
+411553,LOW,2005-07-25,32.78499984741211
+411554,LOW,2005-07-26,33.150001525878906
+411555,LOW,2005-07-27,33.03499984741211
+411556,LOW,2005-07-28,33.5
+411557,LOW,2005-07-29,33.11000061035156
+411558,LOW,2005-08-01,33.05500030517578
+411559,LOW,2005-08-02,33.040000915527344
+411560,LOW,2005-08-03,32.69499969482422
+411561,LOW,2005-08-04,31.69499969482422
+411562,LOW,2005-08-05,31.53499984741211
+411563,LOW,2005-08-08,31.31999969482422
+411564,LOW,2005-08-09,32.275001525878906
+411565,LOW,2005-08-10,32.65999984741211
+411566,LOW,2005-08-11,32.474998474121094
+411567,LOW,2005-08-12,32.595001220703125
+411568,LOW,2005-08-15,32.94499969482422
+411569,LOW,2005-08-16,32.345001220703125
+411570,LOW,2005-08-17,32.709999084472656
+411571,LOW,2005-08-18,32.84000015258789
+411572,LOW,2005-08-19,32.345001220703125
+411573,LOW,2005-08-22,31.95499992370605
+411574,LOW,2005-08-23,31.905000686645508
+411575,LOW,2005-08-24,31.434999465942383
+411576,LOW,2005-08-25,32.095001220703125
+411577,LOW,2005-08-26,31.59000015258789
+411578,LOW,2005-08-29,32.29999923706055
+411579,LOW,2005-08-30,31.44499969482422
+411580,LOW,2005-08-31,32.154998779296875
+411581,LOW,2005-09-01,32.31999969482422
+411582,LOW,2005-09-02,32.125
+411583,LOW,2005-09-06,33.22999954223633
+411584,LOW,2005-09-07,33.650001525878906
+411585,LOW,2005-09-08,33.5
+411586,LOW,2005-09-09,34.04499816894531
+411587,LOW,2005-09-12,34.404998779296875
+411588,LOW,2005-09-13,33.73500061035156
+411589,LOW,2005-09-14,32.994998931884766
+411590,LOW,2005-09-15,33.040000915527344
+411591,LOW,2005-09-16,32.70000076293945
+411592,LOW,2005-09-19,32.165000915527344
+411593,LOW,2005-09-20,31.565000534057617
+411594,LOW,2005-09-21,31.21500015258789
+411595,LOW,2005-09-22,32.650001525878906
+411596,LOW,2005-09-23,32.69499969482422
+411597,LOW,2005-09-26,32.6349983215332
+411598,LOW,2005-09-27,32.25
+411599,LOW,2005-09-28,31.61000061035156
+411600,LOW,2005-09-29,32.07500076293945
+411601,LOW,2005-09-30,32.20000076293945
+411602,LOW,2005-10-03,32.04999923706055
+411603,LOW,2005-10-04,31.790000915527344
+411604,LOW,2005-10-05,31.350000381469727
+411605,LOW,2005-10-06,31.270000457763672
+411606,LOW,2005-10-07,31.415000915527344
+411607,LOW,2005-10-10,30.950000762939453
+411608,LOW,2005-10-11,30.540000915527344
+411609,LOW,2005-10-12,30.700000762939453
+411610,LOW,2005-10-13,30.354999542236328
+411611,LOW,2005-10-14,30.604999542236328
+411612,LOW,2005-10-17,30.655000686645508
+411613,LOW,2005-10-18,29.924999237060547
+411614,LOW,2005-10-19,30.94499969482422
+411615,LOW,2005-10-20,30.81999969482422
+411616,LOW,2005-10-21,30.61000061035156
+411617,LOW,2005-10-24,30.98500061035156
+411618,LOW,2005-10-25,30.450000762939453
+411619,LOW,2005-10-26,29.95499992370605
+411620,LOW,2005-10-27,29.13500022888184
+411621,LOW,2005-10-28,29.90999984741211
+411622,LOW,2005-10-31,30.38500022888184
+411623,LOW,2005-11-01,30.024999618530277
+411624,LOW,2005-11-02,30.174999237060547
+411625,LOW,2005-11-03,30.53499984741211
+411626,LOW,2005-11-04,30.475000381469727
+411627,LOW,2005-11-07,30.975000381469727
+411628,LOW,2005-11-08,30.25
+411629,LOW,2005-11-09,30.165000915527344
+411630,LOW,2005-11-10,30.5
+411631,LOW,2005-11-11,30.98500061035156
+411632,LOW,2005-11-14,32.44499969482422
+411633,LOW,2005-11-15,32.05500030517578
+411634,LOW,2005-11-16,32.470001220703125
+411635,LOW,2005-11-17,32.79999923706055
+411636,LOW,2005-11-18,32.974998474121094
+411637,LOW,2005-11-21,33.189998626708984
+411638,LOW,2005-11-22,33.52000045776367
+411639,LOW,2005-11-23,33.310001373291016
+411640,LOW,2005-11-25,33.375
+411641,LOW,2005-11-28,33.25
+411642,LOW,2005-11-29,33.875
+411643,LOW,2005-11-30,33.7400016784668
+411644,LOW,2005-12-01,33.88999938964844
+411645,LOW,2005-12-02,33.915000915527344
+411646,LOW,2005-12-05,33.494998931884766
+411647,LOW,2005-12-06,33.68000030517578
+411648,LOW,2005-12-07,33.915000915527344
+411649,LOW,2005-12-08,33.9900016784668
+411650,LOW,2005-12-09,34.0
+411651,LOW,2005-12-12,34.224998474121094
+411652,LOW,2005-12-13,34.404998779296875
+411653,LOW,2005-12-14,34.619998931884766
+411654,LOW,2005-12-15,34.69499969482422
+411655,LOW,2005-12-16,34.70500183105469
+411656,LOW,2005-12-19,34.27000045776367
+411657,LOW,2005-12-20,34.28499984741211
+411658,LOW,2005-12-21,34.61000061035156
+411659,LOW,2005-12-22,33.96500015258789
+411660,LOW,2005-12-23,33.72999954223633
+411661,LOW,2005-12-27,33.494998931884766
+411662,LOW,2005-12-28,33.505001068115234
+411663,LOW,2005-12-29,33.57500076293945
+411664,LOW,2005-12-30,33.33000183105469
+411665,LOW,2006-01-03,33.53499984741211
+411666,LOW,2006-01-04,33.119998931884766
+411667,LOW,2006-01-05,32.73500061035156
+411668,LOW,2006-01-06,32.349998474121094
+411669,LOW,2006-01-09,32.540000915527344
+411670,LOW,2006-01-10,32.970001220703125
+411671,LOW,2006-01-11,33.42499923706055
+411672,LOW,2006-01-12,33.16999816894531
+411673,LOW,2006-01-13,33.119998931884766
+411674,LOW,2006-01-17,32.665000915527344
+411675,LOW,2006-01-18,32.32500076293945
+411676,LOW,2006-01-19,32.35499954223633
+411677,LOW,2006-01-20,31.565000534057617
+411678,LOW,2006-01-23,31.6299991607666
+411679,LOW,2006-01-24,32.084999084472656
+411680,LOW,2006-01-25,31.895000457763672
+411681,LOW,2006-01-26,32.595001220703125
+411682,LOW,2006-01-27,32.55500030517578
+411683,LOW,2006-01-30,31.989999771118164
+411684,LOW,2006-01-31,31.774999618530277
+411685,LOW,2006-02-01,31.665000915527344
+411686,LOW,2006-02-02,32.084999084472656
+411687,LOW,2006-02-03,31.76000022888184
+411688,LOW,2006-02-06,31.459999084472656
+411689,LOW,2006-02-07,30.934999465942383
+411690,LOW,2006-02-08,31.25
+411691,LOW,2006-02-09,31.25
+411692,LOW,2006-02-10,31.309999465942383
+411693,LOW,2006-02-13,31.780000686645508
+411694,LOW,2006-02-14,32.7400016784668
+411695,LOW,2006-02-15,33.02000045776367
+411696,LOW,2006-02-16,33.31999969482422
+411697,LOW,2006-02-17,33.1349983215332
+411698,LOW,2006-02-21,32.775001525878906
+411699,LOW,2006-02-22,32.994998931884766
+411700,LOW,2006-02-23,32.73500061035156
+411701,LOW,2006-02-24,32.7599983215332
+411702,LOW,2006-02-27,34.650001525878906
+411703,LOW,2006-02-28,34.09000015258789
+411704,LOW,2006-03-01,34.15999984741211
+411705,LOW,2006-03-02,34.130001068115234
+411706,LOW,2006-03-03,33.69499969482422
+411707,LOW,2006-03-06,33.34000015258789
+411708,LOW,2006-03-07,32.959999084472656
+411709,LOW,2006-03-08,33.334999084472656
+411710,LOW,2006-03-09,32.70000076293945
+411711,LOW,2006-03-10,32.70000076293945
+411712,LOW,2006-03-13,32.92499923706055
+411713,LOW,2006-03-14,33.755001068115234
+411714,LOW,2006-03-15,33.72999954223633
+411715,LOW,2006-03-16,33.900001525878906
+411716,LOW,2006-03-17,34.314998626708984
+411717,LOW,2006-03-20,34.0
+411718,LOW,2006-03-21,33.81999969482422
+411719,LOW,2006-03-22,33.625
+411720,LOW,2006-03-23,33.28499984741211
+411721,LOW,2006-03-24,33.08000183105469
+411722,LOW,2006-03-27,32.95000076293945
+411723,LOW,2006-03-28,32.84000015258789
+411724,LOW,2006-03-29,32.845001220703125
+411725,LOW,2006-03-30,32.3849983215332
+411726,LOW,2006-03-31,32.220001220703125
+411727,LOW,2006-04-03,32.09000015258789
+411728,LOW,2006-04-04,32.755001068115234
+411729,LOW,2006-04-05,33.349998474121094
+411730,LOW,2006-04-06,33.19499969482422
+411731,LOW,2006-04-07,32.69499969482422
+411732,LOW,2006-04-10,32.584999084472656
+411733,LOW,2006-04-11,32.349998474121094
+411734,LOW,2006-04-12,32.07500076293945
+411735,LOW,2006-04-13,32.14500045776367
+411736,LOW,2006-04-17,31.7549991607666
+411737,LOW,2006-04-18,32.064998626708984
+411738,LOW,2006-04-19,31.899999618530277
+411739,LOW,2006-04-20,31.850000381469727
+411740,LOW,2006-04-21,31.63999938964844
+411741,LOW,2006-04-24,31.415000915527344
+411742,LOW,2006-04-25,31.295000076293945
+411743,LOW,2006-04-26,31.43000030517578
+411744,LOW,2006-04-27,31.674999237060547
+411745,LOW,2006-04-28,31.524999618530277
+411746,LOW,2006-05-01,31.774999618530277
+411747,LOW,2006-05-02,31.350000381469727
+411748,LOW,2006-05-03,31.174999237060547
+411749,LOW,2006-05-04,31.3700008392334
+411750,LOW,2006-05-05,32.65999984741211
+411751,LOW,2006-05-08,32.48500061035156
+411752,LOW,2006-05-09,32.71500015258789
+411753,LOW,2006-05-10,32.22999954223633
+411754,LOW,2006-05-11,32.154998779296875
+411755,LOW,2006-05-12,31.63500022888184
+411756,LOW,2006-05-15,31.6200008392334
+411757,LOW,2006-05-16,31.2549991607666
+411758,LOW,2006-05-17,30.63500022888184
+411759,LOW,2006-05-18,30.75
+411760,LOW,2006-05-19,31.31999969482422
+411761,LOW,2006-05-22,29.90999984741211
+411762,LOW,2006-05-23,29.70499992370605
+411763,LOW,2006-05-24,30.32999992370605
+411764,LOW,2006-05-25,31.020000457763672
+411765,LOW,2006-05-26,30.924999237060547
+411766,LOW,2006-05-30,30.4950008392334
+411767,LOW,2006-05-31,31.13999938964844
+411768,LOW,2006-06-01,31.729999542236328
+411769,LOW,2006-06-02,31.729999542236328
+411770,LOW,2006-06-05,31.059999465942383
+411771,LOW,2006-06-06,30.7549991607666
+411772,LOW,2006-06-07,30.4950008392334
+411773,LOW,2006-06-08,31.059999465942383
+411774,LOW,2006-06-09,31.114999771118164
+411775,LOW,2006-06-12,30.649999618530277
+411776,LOW,2006-06-13,30.8799991607666
+411777,LOW,2006-06-14,31.13500022888184
+411778,LOW,2006-06-15,31.565000534057617
+411779,LOW,2006-06-16,31.1200008392334
+411780,LOW,2006-06-19,30.790000915527344
+411781,LOW,2006-06-20,30.59499931335449
+411782,LOW,2006-06-21,30.905000686645508
+411783,LOW,2006-06-22,30.575000762939453
+411784,LOW,2006-06-23,30.43000030517578
+411785,LOW,2006-06-26,31.0049991607666
+411786,LOW,2006-06-27,30.5
+411787,LOW,2006-06-28,30.270000457763672
+411788,LOW,2006-06-29,30.895000457763672
+411789,LOW,2006-06-30,30.334999084472656
+411790,LOW,2006-07-03,30.420000076293945
+411791,LOW,2006-07-05,30.40999984741211
+411792,LOW,2006-07-06,30.280000686645508
+411793,LOW,2006-07-07,28.959999084472656
+411794,LOW,2006-07-10,28.700000762939453
+411795,LOW,2006-07-11,28.530000686645508
+411796,LOW,2006-07-12,27.440000534057617
+411797,LOW,2006-07-13,27.959999084472656
+411798,LOW,2006-07-14,27.8799991607666
+411799,LOW,2006-07-17,27.940000534057617
+411800,LOW,2006-07-18,27.770000457763672
+411801,LOW,2006-07-19,28.68000030517578
+411802,LOW,2006-07-20,28.170000076293945
+411803,LOW,2006-07-21,28.11000061035156
+411804,LOW,2006-07-24,28.850000381469727
+411805,LOW,2006-07-25,29.309999465942383
+411806,LOW,2006-07-26,28.75
+411807,LOW,2006-07-27,28.450000762939453
+411808,LOW,2006-07-28,28.700000762939453
+411809,LOW,2006-07-31,28.350000381469727
+411810,LOW,2006-08-01,28.149999618530277
+411811,LOW,2006-08-02,28.5
+411812,LOW,2006-08-03,29.01000022888184
+411813,LOW,2006-08-04,28.780000686645508
+411814,LOW,2006-08-07,28.649999618530277
+411815,LOW,2006-08-08,28.309999465942383
+411816,LOW,2006-08-09,27.38999938964844
+411817,LOW,2006-08-10,28.020000457763672
+411818,LOW,2006-08-11,28.100000381469727
+411819,LOW,2006-08-14,28.100000381469727
+411820,LOW,2006-08-15,28.63999938964844
+411821,LOW,2006-08-16,28.850000381469727
+411822,LOW,2006-08-17,29.450000762939453
+411823,LOW,2006-08-18,29.520000457763672
+411824,LOW,2006-08-21,28.350000381469727
+411825,LOW,2006-08-22,27.920000076293945
+411826,LOW,2006-08-23,27.11000061035156
+411827,LOW,2006-08-24,26.3700008392334
+411828,LOW,2006-08-25,26.75
+411829,LOW,2006-08-28,27.1299991607666
+411830,LOW,2006-08-29,27.229999542236328
+411831,LOW,2006-08-30,27.25
+411832,LOW,2006-08-31,27.059999465942383
+411833,LOW,2006-09-01,27.32999992370605
+411834,LOW,2006-09-05,27.81999969482422
+411835,LOW,2006-09-06,27.450000762939453
+411836,LOW,2006-09-07,27.09000015258789
+411837,LOW,2006-09-08,27.239999771118164
+411838,LOW,2006-09-11,27.86000061035156
+411839,LOW,2006-09-12,28.850000381469727
+411840,LOW,2006-09-13,28.959999084472656
+411841,LOW,2006-09-14,29.32999992370605
+411842,LOW,2006-09-15,29.350000381469727
+411843,LOW,2006-09-18,28.8799991607666
+411844,LOW,2006-09-19,28.559999465942383
+411845,LOW,2006-09-20,28.309999465942383
+411846,LOW,2006-09-21,28.3700008392334
+411847,LOW,2006-09-22,28.32999992370605
+411848,LOW,2006-09-25,28.84000015258789
+411849,LOW,2006-09-26,28.850000381469727
+411850,LOW,2006-09-27,28.3700008392334
+411851,LOW,2006-09-28,28.649999618530277
+411852,LOW,2006-09-29,28.059999465942383
+411853,LOW,2006-10-02,28.15999984741211
+411854,LOW,2006-10-03,28.6299991607666
+411855,LOW,2006-10-04,29.959999084472656
+411856,LOW,2006-10-05,30.049999237060547
+411857,LOW,2006-10-06,29.209999084472656
+411858,LOW,2006-10-09,29.739999771118164
+411859,LOW,2006-10-10,30.200000762939453
+411860,LOW,2006-10-11,30.5
+411861,LOW,2006-10-12,31.07999992370605
+411862,LOW,2006-10-13,30.950000762939453
+411863,LOW,2006-10-16,31.13999938964844
+411864,LOW,2006-10-17,30.549999237060547
+411865,LOW,2006-10-18,31.299999237060547
+411866,LOW,2006-10-19,30.5
+411867,LOW,2006-10-20,30.25
+411868,LOW,2006-10-23,30.88999938964844
+411869,LOW,2006-10-24,30.450000762939453
+411870,LOW,2006-10-25,30.0
+411871,LOW,2006-10-26,30.63999938964844
+411872,LOW,2006-10-27,30.34000015258789
+411873,LOW,2006-10-30,30.290000915527344
+411874,LOW,2006-10-31,30.13999938964844
+411875,LOW,2006-11-01,29.6200008392334
+411876,LOW,2006-11-02,29.46999931335449
+411877,LOW,2006-11-03,29.049999237060547
+411878,LOW,2006-11-06,28.81999969482422
+411879,LOW,2006-11-07,29.32999992370605
+411880,LOW,2006-11-08,29.520000457763672
+411881,LOW,2006-11-09,29.100000381469727
+411882,LOW,2006-11-10,29.170000076293945
+411883,LOW,2006-11-13,29.0
+411884,LOW,2006-11-14,30.229999542236328
+411885,LOW,2006-11-15,30.540000915527344
+411886,LOW,2006-11-16,30.709999084472656
+411887,LOW,2006-11-17,30.479999542236328
+411888,LOW,2006-11-20,30.57999992370605
+411889,LOW,2006-11-21,30.68000030517578
+411890,LOW,2006-11-22,30.34000015258789
+411891,LOW,2006-11-24,30.0
+411892,LOW,2006-11-27,30.399999618530277
+411893,LOW,2006-11-28,29.920000076293945
+411894,LOW,2006-11-29,30.100000381469727
+411895,LOW,2006-11-30,30.15999984741211
+411896,LOW,2006-12-01,30.88999938964844
+411897,LOW,2006-12-04,30.790000915527344
+411898,LOW,2006-12-05,31.239999771118164
+411899,LOW,2006-12-06,31.63999938964844
+411900,LOW,2006-12-07,30.8700008392334
+411901,LOW,2006-12-08,30.809999465942383
+411902,LOW,2006-12-11,30.899999618530277
+411903,LOW,2006-12-12,30.6299991607666
+411904,LOW,2006-12-13,30.549999237060547
+411905,LOW,2006-12-14,31.459999084472656
+411906,LOW,2006-12-15,31.40999984741211
+411907,LOW,2006-12-18,31.07999992370605
+411908,LOW,2006-12-19,30.940000534057617
+411909,LOW,2006-12-20,30.51000022888184
+411910,LOW,2006-12-21,30.229999542236328
+411911,LOW,2006-12-22,30.43000030517578
+411912,LOW,2006-12-26,30.600000381469727
+411913,LOW,2006-12-27,31.200000762939453
+411914,LOW,2006-12-28,31.239999771118164
+411915,LOW,2006-12-29,31.149999618530277
+411916,LOW,2007-01-03,32.040000915527344
+411917,LOW,2007-01-04,32.18000030517578
+411918,LOW,2007-01-05,31.790000915527344
+411919,LOW,2007-01-08,31.700000762939453
+411920,LOW,2007-01-09,31.8700008392334
+411921,LOW,2007-01-10,32.470001220703125
+411922,LOW,2007-01-11,33.04999923706055
+411923,LOW,2007-01-12,33.060001373291016
+411924,LOW,2007-01-16,33.400001525878906
+411925,LOW,2007-01-17,33.20000076293945
+411926,LOW,2007-01-18,33.59000015258789
+411927,LOW,2007-01-19,33.709999084472656
+411928,LOW,2007-01-22,33.43000030517578
+411929,LOW,2007-01-23,33.63999938964844
+411930,LOW,2007-01-24,33.59000015258789
+411931,LOW,2007-01-25,33.08000183105469
+411932,LOW,2007-01-26,32.58000183105469
+411933,LOW,2007-01-29,32.66999816894531
+411934,LOW,2007-01-30,32.5
+411935,LOW,2007-01-31,33.709999084472656
+411936,LOW,2007-02-01,34.2400016784668
+411937,LOW,2007-02-02,34.150001525878906
+411938,LOW,2007-02-05,34.11000061035156
+411939,LOW,2007-02-06,34.119998931884766
+411940,LOW,2007-02-07,34.06999969482422
+411941,LOW,2007-02-08,33.75
+411942,LOW,2007-02-09,33.41999816894531
+411943,LOW,2007-02-12,33.5
+411944,LOW,2007-02-13,33.61000061035156
+411945,LOW,2007-02-14,33.439998626708984
+411946,LOW,2007-02-15,33.880001068115234
+411947,LOW,2007-02-16,33.27000045776367
+411948,LOW,2007-02-20,33.72999954223633
+411949,LOW,2007-02-21,33.72999954223633
+411950,LOW,2007-02-22,33.630001068115234
+411951,LOW,2007-02-23,34.93000030517578
+411952,LOW,2007-02-26,34.34000015258789
+411953,LOW,2007-02-27,33.2599983215332
+411954,LOW,2007-02-28,32.54999923706055
+411955,LOW,2007-03-01,32.209999084472656
+411956,LOW,2007-03-02,31.940000534057617
+411957,LOW,2007-03-05,31.770000457763672
+411958,LOW,2007-03-06,32.52000045776367
+411959,LOW,2007-03-07,32.58000183105469
+411960,LOW,2007-03-08,32.529998779296875
+411961,LOW,2007-03-09,32.34000015258789
+411962,LOW,2007-03-12,32.34000015258789
+411963,LOW,2007-03-13,30.739999771118164
+411964,LOW,2007-03-14,31.030000686645508
+411965,LOW,2007-03-15,31.209999084472656
+411966,LOW,2007-03-16,30.93000030517578
+411967,LOW,2007-03-19,31.1299991607666
+411968,LOW,2007-03-20,31.290000915527344
+411969,LOW,2007-03-21,32.2599983215332
+411970,LOW,2007-03-22,32.2400016784668
+411971,LOW,2007-03-23,32.369998931884766
+411972,LOW,2007-03-26,32.13999938964844
+411973,LOW,2007-03-27,31.739999771118164
+411974,LOW,2007-03-28,31.020000457763672
+411975,LOW,2007-03-29,31.13999938964844
+411976,LOW,2007-03-30,31.489999771118164
+411977,LOW,2007-04-02,31.07999992370605
+411978,LOW,2007-04-03,31.700000762939453
+411979,LOW,2007-04-04,31.3700008392334
+411980,LOW,2007-04-05,31.38999938964844
+411981,LOW,2007-04-09,31.5
+411982,LOW,2007-04-10,31.61000061035156
+411983,LOW,2007-04-11,31.21999931335449
+411984,LOW,2007-04-12,31.290000915527344
+411985,LOW,2007-04-13,31.13999938964844
+411986,LOW,2007-04-16,31.309999465942383
+411987,LOW,2007-04-17,31.84000015258789
+411988,LOW,2007-04-18,31.520000457763672
+411989,LOW,2007-04-19,31.51000022888184
+411990,LOW,2007-04-20,32.02000045776367
+411991,LOW,2007-04-23,31.549999237060547
+411992,LOW,2007-04-24,31.100000381469727
+411993,LOW,2007-04-25,31.149999618530277
+411994,LOW,2007-04-26,30.96999931335449
+411995,LOW,2007-04-27,30.850000381469727
+411996,LOW,2007-04-30,30.559999465942383
+411997,LOW,2007-05-01,30.700000762939453
+411998,LOW,2007-05-02,30.68000030517578
+411999,LOW,2007-05-03,30.520000457763672
+412000,LOW,2007-05-04,30.450000762939453
+412001,LOW,2007-05-07,30.690000534057617
+412002,LOW,2007-05-08,30.68000030517578
+412003,LOW,2007-05-09,31.71999931335449
+412004,LOW,2007-05-10,31.07999992370605
+412005,LOW,2007-05-11,30.8700008392334
+412006,LOW,2007-05-14,30.989999771118164
+412007,LOW,2007-05-15,30.88999938964844
+412008,LOW,2007-05-16,31.280000686645508
+412009,LOW,2007-05-17,31.32999992370605
+412010,LOW,2007-05-18,32.66999816894531
+412011,LOW,2007-05-21,31.8799991607666
+412012,LOW,2007-05-22,31.729999542236328
+412013,LOW,2007-05-23,31.790000915527344
+412014,LOW,2007-05-24,32.060001373291016
+412015,LOW,2007-05-25,32.130001068115234
+412016,LOW,2007-05-29,32.02000045776367
+412017,LOW,2007-05-30,32.29999923706055
+412018,LOW,2007-05-31,32.81999969482422
+412019,LOW,2007-06-01,32.65999984741211
+412020,LOW,2007-06-04,32.9900016784668
+412021,LOW,2007-06-05,32.41999816894531
+412022,LOW,2007-06-06,32.13999938964844
+412023,LOW,2007-06-07,31.71999931335449
+412024,LOW,2007-06-08,32.04999923706055
+412025,LOW,2007-06-11,31.799999237060547
+412026,LOW,2007-06-12,31.36000061035156
+412027,LOW,2007-06-13,31.559999465942383
+412028,LOW,2007-06-14,31.5
+412029,LOW,2007-06-15,31.549999237060547
+412030,LOW,2007-06-18,31.649999618530277
+412031,LOW,2007-06-19,31.57999992370605
+412032,LOW,2007-06-20,31.649999618530277
+412033,LOW,2007-06-21,31.899999618530277
+412034,LOW,2007-06-22,31.040000915527344
+412035,LOW,2007-06-25,31.21999931335449
+412036,LOW,2007-06-26,31.1200008392334
+412037,LOW,2007-06-27,31.25
+412038,LOW,2007-06-28,30.739999771118164
+412039,LOW,2007-06-29,30.690000534057617
+412040,LOW,2007-07-02,30.709999084472656
+412041,LOW,2007-07-03,30.790000915527344
+412042,LOW,2007-07-05,30.780000686645508
+412043,LOW,2007-07-06,31.11000061035156
+412044,LOW,2007-07-09,30.739999771118164
+412045,LOW,2007-07-10,29.979999542236328
+412046,LOW,2007-07-11,30.020000457763672
+412047,LOW,2007-07-12,30.709999084472656
+412048,LOW,2007-07-13,30.76000022888184
+412049,LOW,2007-07-16,30.170000076293945
+412050,LOW,2007-07-17,29.86000061035156
+412051,LOW,2007-07-18,29.68000030517578
+412052,LOW,2007-07-19,29.68000030517578
+412053,LOW,2007-07-20,29.6299991607666
+412054,LOW,2007-07-23,29.43000030517578
+412055,LOW,2007-07-24,28.920000076293945
+412056,LOW,2007-07-25,28.6299991607666
+412057,LOW,2007-07-26,28.36000061035156
+412058,LOW,2007-07-27,27.770000457763672
+412059,LOW,2007-07-30,28.209999084472656
+412060,LOW,2007-07-31,28.01000022888184
+412061,LOW,2007-08-01,28.309999465942383
+412062,LOW,2007-08-02,28.46999931335449
+412063,LOW,2007-08-03,27.450000762939453
+412064,LOW,2007-08-06,28.040000915527344
+412065,LOW,2007-08-07,27.920000076293945
+412066,LOW,2007-08-08,28.46999931335449
+412067,LOW,2007-08-09,27.43000030517578
+412068,LOW,2007-08-10,27.76000022888184
+412069,LOW,2007-08-13,27.540000915527344
+412070,LOW,2007-08-14,26.75
+412071,LOW,2007-08-15,26.32999992370605
+412072,LOW,2007-08-16,26.809999465942383
+412073,LOW,2007-08-17,26.8700008392334
+412074,LOW,2007-08-20,28.5
+412075,LOW,2007-08-21,28.90999984741211
+412076,LOW,2007-08-22,29.81999969482422
+412077,LOW,2007-08-23,29.6299991607666
+412078,LOW,2007-08-24,30.200000762939453
+412079,LOW,2007-08-27,29.6200008392334
+412080,LOW,2007-08-28,28.979999542236328
+412081,LOW,2007-08-29,30.149999618530277
+412082,LOW,2007-08-30,30.270000457763672
+412083,LOW,2007-08-31,31.059999465942383
+412084,LOW,2007-09-04,30.86000061035156
+412085,LOW,2007-09-05,30.18000030517578
+412086,LOW,2007-09-06,30.209999084472656
+412087,LOW,2007-09-07,29.43000030517578
+412088,LOW,2007-09-10,29.76000022888184
+412089,LOW,2007-09-11,30.07999992370605
+412090,LOW,2007-09-12,29.75
+412091,LOW,2007-09-13,30.670000076293945
+412092,LOW,2007-09-14,30.799999237060547
+412093,LOW,2007-09-17,30.76000022888184
+412094,LOW,2007-09-18,31.88999938964844
+412095,LOW,2007-09-19,31.920000076293945
+412096,LOW,2007-09-20,31.06999969482422
+412097,LOW,2007-09-21,30.6200008392334
+412098,LOW,2007-09-24,30.549999237060547
+412099,LOW,2007-09-25,28.51000022888184
+412100,LOW,2007-09-26,28.559999465942383
+412101,LOW,2007-09-27,28.299999237060547
+412102,LOW,2007-09-28,28.020000457763672
+412103,LOW,2007-10-01,28.700000762939453
+412104,LOW,2007-10-02,28.709999084472656
+412105,LOW,2007-10-03,28.93000030517578
+412106,LOW,2007-10-04,28.63999938964844
+412107,LOW,2007-10-05,29.290000915527344
+412108,LOW,2007-10-08,28.76000022888184
+412109,LOW,2007-10-09,29.01000022888184
+412110,LOW,2007-10-10,29.06999969482422
+412111,LOW,2007-10-11,28.96999931335449
+412112,LOW,2007-10-12,28.93000030517578
+412113,LOW,2007-10-15,28.15999984741211
+412114,LOW,2007-10-16,27.75
+412115,LOW,2007-10-17,27.3799991607666
+412116,LOW,2007-10-18,27.07999992370605
+412117,LOW,2007-10-19,26.1299991607666
+412118,LOW,2007-10-22,26.920000076293945
+412119,LOW,2007-10-23,26.71999931335449
+412120,LOW,2007-10-24,27.18000030517578
+412121,LOW,2007-10-25,26.96999931335449
+412122,LOW,2007-10-26,27.149999618530277
+412123,LOW,2007-10-29,27.200000762939453
+412124,LOW,2007-10-30,26.989999771118164
+412125,LOW,2007-10-31,26.88999938964844
+412126,LOW,2007-11-01,26.149999618530277
+412127,LOW,2007-11-02,26.0
+412128,LOW,2007-11-05,25.1299991607666
+412129,LOW,2007-11-06,24.729999542236328
+412130,LOW,2007-11-07,24.3799991607666
+412131,LOW,2007-11-08,24.530000686645508
+412132,LOW,2007-11-09,23.920000076293945
+412133,LOW,2007-11-12,24.3700008392334
+412134,LOW,2007-11-13,25.049999237060547
+412135,LOW,2007-11-14,24.84000015258789
+412136,LOW,2007-11-15,25.049999237060547
+412137,LOW,2007-11-16,25.01000022888184
+412138,LOW,2007-11-19,23.1200008392334
+412139,LOW,2007-11-20,22.51000022888184
+412140,LOW,2007-11-21,22.11000061035156
+412141,LOW,2007-11-23,22.270000457763672
+412142,LOW,2007-11-26,21.84000015258789
+412143,LOW,2007-11-27,22.09000015258789
+412144,LOW,2007-11-28,23.46999931335449
+412145,LOW,2007-11-29,23.63999938964844
+412146,LOW,2007-11-30,24.40999984741211
+412147,LOW,2007-12-03,24.1299991607666
+412148,LOW,2007-12-04,24.280000686645508
+412149,LOW,2007-12-05,24.540000915527344
+412150,LOW,2007-12-06,24.989999771118164
+412151,LOW,2007-12-07,25.07999992370605
+412152,LOW,2007-12-10,25.040000915527344
+412153,LOW,2007-12-11,23.600000381469727
+412154,LOW,2007-12-12,23.43000030517578
+412155,LOW,2007-12-13,23.07999992370605
+412156,LOW,2007-12-14,22.71999931335449
+412157,LOW,2007-12-17,22.739999771118164
+412158,LOW,2007-12-18,23.020000457763672
+412159,LOW,2007-12-19,22.82999992370605
+412160,LOW,2007-12-20,22.86000061035156
+412161,LOW,2007-12-21,23.350000381469727
+412162,LOW,2007-12-24,23.46999931335449
+412163,LOW,2007-12-26,23.190000534057617
+412164,LOW,2007-12-27,23.15999984741211
+412165,LOW,2007-12-28,22.65999984741211
+412166,LOW,2007-12-31,22.6200008392334
+412167,LOW,2008-01-02,22.18000030517578
+412168,LOW,2008-01-03,21.76000022888184
+412169,LOW,2008-01-04,21.07999992370605
+412170,LOW,2008-01-07,21.11000061035156
+412171,LOW,2008-01-08,20.520000457763672
+412172,LOW,2008-01-09,20.65999984741211
+412173,LOW,2008-01-10,20.780000686645508
+412174,LOW,2008-01-11,20.309999465942383
+412175,LOW,2008-01-14,20.84000015258789
+412176,LOW,2008-01-15,20.770000457763672
+412177,LOW,2008-01-16,21.6200008392334
+412178,LOW,2008-01-17,21.790000915527344
+412179,LOW,2008-01-18,22.190000534057617
+412180,LOW,2008-01-22,24.540000915527344
+412181,LOW,2008-01-23,26.040000915527344
+412182,LOW,2008-01-24,25.40999984741211
+412183,LOW,2008-01-25,24.709999084472656
+412184,LOW,2008-01-28,25.399999618530277
+412185,LOW,2008-01-29,25.790000915527344
+412186,LOW,2008-01-30,25.34000015258789
+412187,LOW,2008-01-31,26.43000030517578
+412188,LOW,2008-02-01,25.549999237060547
+412189,LOW,2008-02-04,24.780000686645508
+412190,LOW,2008-02-05,24.09000015258789
+412191,LOW,2008-02-06,23.670000076293945
+412192,LOW,2008-02-07,23.979999542236328
+412193,LOW,2008-02-08,23.61000061035156
+412194,LOW,2008-02-11,24.270000457763672
+412195,LOW,2008-02-12,24.190000534057617
+412196,LOW,2008-02-13,24.170000076293945
+412197,LOW,2008-02-14,23.549999237060547
+412198,LOW,2008-02-15,23.32999992370605
+412199,LOW,2008-02-19,23.13999938964844
+412200,LOW,2008-02-20,23.309999465942383
+412201,LOW,2008-02-21,23.229999542236328
+412202,LOW,2008-02-22,23.59000015258789
+412203,LOW,2008-02-25,24.5
+412204,LOW,2008-02-26,24.989999771118164
+412205,LOW,2008-02-27,25.489999771118164
+412206,LOW,2008-02-28,24.68000030517578
+412207,LOW,2008-02-29,23.96999931335449
+412208,LOW,2008-03-03,24.32999992370605
+412209,LOW,2008-03-04,24.06999969482422
+412210,LOW,2008-03-05,23.75
+412211,LOW,2008-03-06,22.6299991607666
+412212,LOW,2008-03-07,22.399999618530277
+412213,LOW,2008-03-10,21.61000061035156
+412214,LOW,2008-03-11,22.209999084472656
+412215,LOW,2008-03-12,21.809999465942383
+412216,LOW,2008-03-13,21.65999984741211
+412217,LOW,2008-03-14,21.1200008392334
+412218,LOW,2008-03-17,20.530000686645508
+412219,LOW,2008-03-18,22.3700008392334
+412220,LOW,2008-03-19,21.989999771118164
+412221,LOW,2008-03-20,23.229999542236328
+412222,LOW,2008-03-24,24.290000915527344
+412223,LOW,2008-03-25,23.68000030517578
+412224,LOW,2008-03-26,23.209999084472656
+412225,LOW,2008-03-27,23.020000457763672
+412226,LOW,2008-03-28,22.670000076293945
+412227,LOW,2008-03-31,22.940000534057617
+412228,LOW,2008-04-01,24.489999771118164
+412229,LOW,2008-04-02,24.57999992370605
+412230,LOW,2008-04-03,24.31999969482422
+412231,LOW,2008-04-04,24.26000022888184
+412232,LOW,2008-04-07,24.209999084472656
+412233,LOW,2008-04-08,24.020000457763672
+412234,LOW,2008-04-09,23.32999992370605
+412235,LOW,2008-04-10,24.530000686645508
+412236,LOW,2008-04-11,23.989999771118164
+412237,LOW,2008-04-14,24.030000686645508
+412238,LOW,2008-04-15,24.200000762939453
+412239,LOW,2008-04-16,24.479999542236328
+412240,LOW,2008-04-17,24.530000686645508
+412241,LOW,2008-04-18,24.850000381469727
+412242,LOW,2008-04-21,24.82999992370605
+412243,LOW,2008-04-22,24.31999969482422
+412244,LOW,2008-04-23,24.43000030517578
+412245,LOW,2008-04-24,25.020000457763672
+412246,LOW,2008-04-25,26.020000457763672
+412247,LOW,2008-04-28,25.63999938964844
+412248,LOW,2008-04-29,25.520000457763672
+412249,LOW,2008-04-30,25.190000534057617
+412250,LOW,2008-05-01,26.270000457763672
+412251,LOW,2008-05-02,26.1299991607666
+412252,LOW,2008-05-05,25.450000762939453
+412253,LOW,2008-05-06,25.40999984741211
+412254,LOW,2008-05-07,24.93000030517578
+412255,LOW,2008-05-08,24.1299991607666
+412256,LOW,2008-05-09,24.200000762939453
+412257,LOW,2008-05-12,24.690000534057617
+412258,LOW,2008-05-13,24.38999938964844
+412259,LOW,2008-05-14,24.899999618530277
+412260,LOW,2008-05-15,25.13999938964844
+412261,LOW,2008-05-16,24.88999938964844
+412262,LOW,2008-05-19,24.25
+412263,LOW,2008-05-20,23.76000022888184
+412264,LOW,2008-05-21,23.3799991607666
+412265,LOW,2008-05-22,23.459999084472656
+412266,LOW,2008-05-23,23.299999237060547
+412267,LOW,2008-05-27,23.51000022888184
+412268,LOW,2008-05-28,24.15999984741211
+412269,LOW,2008-05-29,24.38999938964844
+412270,LOW,2008-05-30,24.0
+412271,LOW,2008-06-02,24.059999465942383
+412272,LOW,2008-06-03,23.96999931335449
+412273,LOW,2008-06-04,24.040000915527344
+412274,LOW,2008-06-05,24.6200008392334
+412275,LOW,2008-06-06,23.520000457763672
+412276,LOW,2008-06-09,23.229999542236328
+412277,LOW,2008-06-10,23.309999465942383
+412278,LOW,2008-06-11,22.850000381469727
+412279,LOW,2008-06-12,23.280000686645508
+412280,LOW,2008-06-13,24.13999938964844
+412281,LOW,2008-06-16,24.049999237060547
+412282,LOW,2008-06-17,23.440000534057617
+412283,LOW,2008-06-18,23.149999618530277
+412284,LOW,2008-06-19,23.56999969482422
+412285,LOW,2008-06-20,22.82999992370605
+412286,LOW,2008-06-23,21.780000686645508
+412287,LOW,2008-06-24,21.90999984741211
+412288,LOW,2008-06-25,22.1299991607666
+412289,LOW,2008-06-26,21.200000762939453
+412290,LOW,2008-06-27,20.8700008392334
+412291,LOW,2008-06-30,20.75
+412292,LOW,2008-07-01,20.61000061035156
+412293,LOW,2008-07-02,20.229999542236328
+412294,LOW,2008-07-03,20.21999931335449
+412295,LOW,2008-07-07,20.09000015258789
+412296,LOW,2008-07-08,20.81999969482422
+412297,LOW,2008-07-09,20.21999931335449
+412298,LOW,2008-07-10,19.420000076293945
+412299,LOW,2008-07-11,18.899999618530277
+412300,LOW,2008-07-14,19.0
+412301,LOW,2008-07-15,18.280000686645508
+412302,LOW,2008-07-16,19.32999992370605
+412303,LOW,2008-07-17,20.100000381469727
+412304,LOW,2008-07-18,19.93000030517578
+412305,LOW,2008-07-21,19.75
+412306,LOW,2008-07-22,20.63999938964844
+412307,LOW,2008-07-23,21.200000762939453
+412308,LOW,2008-07-24,20.38999938964844
+412309,LOW,2008-07-25,19.979999542236328
+412310,LOW,2008-07-28,19.63999938964844
+412311,LOW,2008-07-29,20.71999931335449
+412312,LOW,2008-07-30,20.51000022888184
+412313,LOW,2008-07-31,20.31999969482422
+412314,LOW,2008-08-01,20.299999237060547
+412315,LOW,2008-08-04,20.440000534057617
+412316,LOW,2008-08-05,21.450000762939453
+412317,LOW,2008-08-06,21.239999771118164
+412318,LOW,2008-08-07,20.940000534057617
+412319,LOW,2008-08-08,22.780000686645508
+412320,LOW,2008-08-11,23.809999465942383
+412321,LOW,2008-08-12,24.059999465942383
+412322,LOW,2008-08-13,23.07999992370605
+412323,LOW,2008-08-14,23.809999465942383
+412324,LOW,2008-08-15,24.5
+412325,LOW,2008-08-18,24.540000915527344
+412326,LOW,2008-08-19,23.850000381469727
+412327,LOW,2008-08-20,24.299999237060547
+412328,LOW,2008-08-21,24.56999969482422
+412329,LOW,2008-08-22,24.86000061035156
+412330,LOW,2008-08-25,24.13999938964844
+412331,LOW,2008-08-26,24.559999465942383
+412332,LOW,2008-08-27,24.600000381469727
+412333,LOW,2008-08-28,24.899999618530277
+412334,LOW,2008-08-29,24.63999938964844
+412335,LOW,2008-09-02,26.32999992370605
+412336,LOW,2008-09-03,26.709999084472656
+412337,LOW,2008-09-04,25.770000457763672
+412338,LOW,2008-09-05,25.75
+412339,LOW,2008-09-08,27.36000061035156
+412340,LOW,2008-09-09,25.649999618530277
+412341,LOW,2008-09-10,25.229999542236328
+412342,LOW,2008-09-11,25.280000686645508
+412343,LOW,2008-09-12,25.420000076293945
+412344,LOW,2008-09-15,24.520000457763672
+412345,LOW,2008-09-16,24.399999618530277
+412346,LOW,2008-09-17,22.690000534057617
+412347,LOW,2008-09-18,24.06999969482422
+412348,LOW,2008-09-19,25.530000686645508
+412349,LOW,2008-09-22,23.790000915527344
+412350,LOW,2008-09-23,23.6200008392334
+412351,LOW,2008-09-24,23.670000076293945
+412352,LOW,2008-09-25,23.8799991607666
+412353,LOW,2008-09-26,24.459999084472656
+412354,LOW,2008-09-29,22.959999084472656
+412355,LOW,2008-09-30,23.690000534057617
+412356,LOW,2008-10-01,23.229999542236328
+412357,LOW,2008-10-02,22.43000030517578
+412358,LOW,2008-10-03,21.520000457763672
+412359,LOW,2008-10-06,20.700000762939453
+412360,LOW,2008-10-07,19.530000686645508
+412361,LOW,2008-10-08,19.1200008392334
+412362,LOW,2008-10-09,18.25
+412363,LOW,2008-10-10,17.899999618530273
+412364,LOW,2008-10-13,20.0
+412365,LOW,2008-10-14,19.170000076293945
+412366,LOW,2008-10-15,18.13999938964844
+412367,LOW,2008-10-16,18.350000381469727
+412368,LOW,2008-10-17,19.309999465942383
+412369,LOW,2008-10-20,19.75
+412370,LOW,2008-10-21,19.21999931335449
+412371,LOW,2008-10-22,18.36000061035156
+412372,LOW,2008-10-23,18.11000061035156
+412373,LOW,2008-10-24,17.200000762939453
+412374,LOW,2008-10-27,16.850000381469727
+412375,LOW,2008-10-28,19.6299991607666
+412376,LOW,2008-10-29,19.36000061035156
+412377,LOW,2008-10-30,20.07999992370605
+412378,LOW,2008-10-31,21.700000762939453
+412379,LOW,2008-11-03,20.690000534057617
+412380,LOW,2008-11-04,21.6200008392334
+412381,LOW,2008-11-05,20.51000022888184
+412382,LOW,2008-11-06,19.100000381469727
+412383,LOW,2008-11-07,19.65999984741211
+412384,LOW,2008-11-10,19.420000076293945
+412385,LOW,2008-11-11,19.049999237060547
+412386,LOW,2008-11-12,18.350000381469727
+412387,LOW,2008-11-13,19.729999542236328
+412388,LOW,2008-11-14,18.229999542236328
+412389,LOW,2008-11-17,18.989999771118164
+412390,LOW,2008-11-18,19.100000381469727
+412391,LOW,2008-11-19,18.040000915527344
+412392,LOW,2008-11-20,16.81999969482422
+412393,LOW,2008-11-21,17.149999618530273
+412394,LOW,2008-11-24,19.459999084472656
+412395,LOW,2008-11-25,20.51000022888184
+412396,LOW,2008-11-26,21.26000022888184
+412397,LOW,2008-11-28,20.65999984741211
+412398,LOW,2008-12-01,19.0
+412399,LOW,2008-12-02,19.75
+412400,LOW,2008-12-03,21.26000022888184
+412401,LOW,2008-12-04,21.479999542236328
+412402,LOW,2008-12-05,22.34000015258789
+412403,LOW,2008-12-08,22.86000061035156
+412404,LOW,2008-12-09,22.09000015258789
+412405,LOW,2008-12-10,22.790000915527344
+412406,LOW,2008-12-11,21.520000457763672
+412407,LOW,2008-12-12,21.989999771118164
+412408,LOW,2008-12-15,21.940000534057617
+412409,LOW,2008-12-16,22.540000915527344
+412410,LOW,2008-12-17,22.979999542236328
+412411,LOW,2008-12-18,22.700000762939453
+412412,LOW,2008-12-19,22.540000915527344
+412413,LOW,2008-12-22,21.350000381469727
+412414,LOW,2008-12-23,21.11000061035156
+412415,LOW,2008-12-24,21.239999771118164
+412416,LOW,2008-12-26,21.1299991607666
+412417,LOW,2008-12-29,21.25
+412418,LOW,2008-12-30,21.520000457763672
+412419,LOW,2008-12-31,21.520000457763672
+412420,LOW,2009-01-02,22.63999938964844
+412421,LOW,2009-01-05,22.959999084472656
+412422,LOW,2009-01-06,22.959999084472656
+412423,LOW,2009-01-07,22.1299991607666
+412424,LOW,2009-01-08,21.950000762939453
+412425,LOW,2009-01-09,21.190000534057617
+412426,LOW,2009-01-12,20.229999542236328
+412427,LOW,2009-01-13,20.299999237060547
+412428,LOW,2009-01-14,19.559999465942383
+412429,LOW,2009-01-15,20.540000915527344
+412430,LOW,2009-01-16,21.040000915527344
+412431,LOW,2009-01-20,19.8700008392334
+412432,LOW,2009-01-21,20.25
+412433,LOW,2009-01-22,20.290000915527344
+412434,LOW,2009-01-23,20.049999237060547
+412435,LOW,2009-01-26,20.649999618530277
+412436,LOW,2009-01-27,19.940000534057617
+412437,LOW,2009-01-28,19.940000534057617
+412438,LOW,2009-01-29,19.3700008392334
+412439,LOW,2009-01-30,18.270000457763672
+412440,LOW,2009-02-02,18.40999984741211
+412441,LOW,2009-02-03,18.940000534057617
+412442,LOW,2009-02-04,18.40999984741211
+412443,LOW,2009-02-05,18.82999992370605
+412444,LOW,2009-02-06,19.239999771118164
+412445,LOW,2009-02-09,19.01000022888184
+412446,LOW,2009-02-10,18.190000534057617
+412447,LOW,2009-02-11,18.270000457763672
+412448,LOW,2009-02-12,18.530000686645508
+412449,LOW,2009-02-13,17.799999237060547
+412450,LOW,2009-02-17,17.06999969482422
+412451,LOW,2009-02-18,16.889999389648438
+412452,LOW,2009-02-19,16.979999542236328
+412453,LOW,2009-02-20,15.859999656677246
+412454,LOW,2009-02-23,15.09000015258789
+412455,LOW,2009-02-24,15.609999656677246
+412456,LOW,2009-02-25,15.369999885559082
+412457,LOW,2009-02-26,15.920000076293944
+412458,LOW,2009-02-27,15.84000015258789
+412459,LOW,2009-03-02,14.699999809265137
+412460,LOW,2009-03-03,14.140000343322754
+412461,LOW,2009-03-04,14.15999984741211
+412462,LOW,2009-03-05,13.420000076293944
+412463,LOW,2009-03-06,13.390000343322754
+412464,LOW,2009-03-09,13.68000030517578
+412465,LOW,2009-03-10,14.630000114440918
+412466,LOW,2009-03-11,15.100000381469728
+412467,LOW,2009-03-12,15.609999656677246
+412468,LOW,2009-03-13,15.890000343322754
+412469,LOW,2009-03-16,15.460000038146973
+412470,LOW,2009-03-17,16.420000076293945
+412471,LOW,2009-03-18,17.190000534057617
+412472,LOW,2009-03-19,17.610000610351562
+412473,LOW,2009-03-20,17.030000686645508
+412474,LOW,2009-03-23,18.059999465942383
+412475,LOW,2009-03-24,17.850000381469727
+412476,LOW,2009-03-25,18.459999084472656
+412477,LOW,2009-03-26,19.1200008392334
+412478,LOW,2009-03-27,18.809999465942383
+412479,LOW,2009-03-30,18.450000762939453
+412480,LOW,2009-03-31,18.25
+412481,LOW,2009-04-01,18.479999542236328
+412482,LOW,2009-04-02,19.34000015258789
+412483,LOW,2009-04-03,19.1200008392334
+412484,LOW,2009-04-06,19.399999618530277
+412485,LOW,2009-04-07,18.61000061035156
+412486,LOW,2009-04-08,19.450000762939453
+412487,LOW,2009-04-09,20.31999969482422
+412488,LOW,2009-04-13,20.280000686645508
+412489,LOW,2009-04-14,19.82999992370605
+412490,LOW,2009-04-15,19.43000030517578
+412491,LOW,2009-04-16,20.1299991607666
+412492,LOW,2009-04-17,20.729999542236328
+412493,LOW,2009-04-20,19.71999931335449
+412494,LOW,2009-04-21,20.549999237060547
+412495,LOW,2009-04-22,20.899999618530277
+412496,LOW,2009-04-23,20.3700008392334
+412497,LOW,2009-04-24,21.09000015258789
+412498,LOW,2009-04-27,20.809999465942383
+412499,LOW,2009-04-28,21.15999984741211
+412500,LOW,2009-04-29,21.26000022888184
+412501,LOW,2009-04-30,21.5
+412502,LOW,2009-05-01,20.850000381469727
+412503,LOW,2009-05-04,21.020000457763672
+412504,LOW,2009-05-05,21.020000457763672
+412505,LOW,2009-05-06,20.850000381469727
+412506,LOW,2009-05-07,20.3700008392334
+412507,LOW,2009-05-08,19.799999237060547
+412508,LOW,2009-05-11,19.030000686645508
+412509,LOW,2009-05-12,19.229999542236328
+412510,LOW,2009-05-13,18.920000076293945
+412511,LOW,2009-05-14,18.8700008392334
+412512,LOW,2009-05-15,18.450000762939453
+412513,LOW,2009-05-18,19.940000534057617
+412514,LOW,2009-05-19,20.049999237060547
+412515,LOW,2009-05-20,19.71999931335449
+412516,LOW,2009-05-21,19.299999237060547
+412517,LOW,2009-05-22,19.3700008392334
+412518,LOW,2009-05-26,20.040000915527344
+412519,LOW,2009-05-27,19.6299991607666
+412520,LOW,2009-05-28,19.020000457763672
+412521,LOW,2009-05-29,19.01000022888184
+412522,LOW,2009-06-01,20.18000030517578
+412523,LOW,2009-06-02,20.59000015258789
+412524,LOW,2009-06-03,20.299999237060547
+412525,LOW,2009-06-04,20.09000015258789
+412526,LOW,2009-06-05,20.040000915527344
+412527,LOW,2009-06-08,20.11000061035156
+412528,LOW,2009-06-09,20.459999084472656
+412529,LOW,2009-06-10,20.3700008392334
+412530,LOW,2009-06-11,19.950000762939453
+412531,LOW,2009-06-12,19.850000381469727
+412532,LOW,2009-06-15,19.65999984741211
+412533,LOW,2009-06-16,19.100000381469727
+412534,LOW,2009-06-17,19.020000457763672
+412535,LOW,2009-06-18,18.40999984741211
+412536,LOW,2009-06-19,18.780000686645508
+412537,LOW,2009-06-22,18.65999984741211
+412538,LOW,2009-06-23,18.309999465942383
+412539,LOW,2009-06-24,18.18000030517578
+412540,LOW,2009-06-25,18.8700008392334
+412541,LOW,2009-06-26,19.21999931335449
+412542,LOW,2009-06-29,19.46999931335449
+412543,LOW,2009-06-30,19.40999984741211
+412544,LOW,2009-07-01,19.51000022888184
+412545,LOW,2009-07-02,18.6200008392334
+412546,LOW,2009-07-06,18.8700008392334
+412547,LOW,2009-07-07,18.6299991607666
+412548,LOW,2009-07-08,18.850000381469727
+412549,LOW,2009-07-09,18.950000762939453
+412550,LOW,2009-07-10,18.850000381469727
+412551,LOW,2009-07-13,19.26000022888184
+412552,LOW,2009-07-14,19.56999969482422
+412553,LOW,2009-07-15,20.030000686645508
+412554,LOW,2009-07-16,20.100000381469727
+412555,LOW,2009-07-17,20.420000076293945
+412556,LOW,2009-07-20,20.75
+412557,LOW,2009-07-21,20.559999465942383
+412558,LOW,2009-07-22,20.75
+412559,LOW,2009-07-23,21.649999618530277
+412560,LOW,2009-07-24,22.0
+412561,LOW,2009-07-27,21.280000686645508
+412562,LOW,2009-07-28,21.61000061035156
+412563,LOW,2009-07-29,21.63999938964844
+412564,LOW,2009-07-30,22.149999618530277
+412565,LOW,2009-07-31,22.459999084472656
+412566,LOW,2009-08-03,22.739999771118164
+412567,LOW,2009-08-04,22.61000061035156
+412568,LOW,2009-08-05,22.46999931335449
+412569,LOW,2009-08-06,22.729999542236328
+412570,LOW,2009-08-07,23.850000381469727
+412571,LOW,2009-08-10,23.32999992370605
+412572,LOW,2009-08-11,23.26000022888184
+412573,LOW,2009-08-12,22.850000381469727
+412574,LOW,2009-08-13,23.309999465942383
+412575,LOW,2009-08-14,22.82999992370605
+412576,LOW,2009-08-17,20.46999931335449
+412577,LOW,2009-08-18,19.989999771118164
+412578,LOW,2009-08-19,20.21999931335449
+412579,LOW,2009-08-20,20.38999938964844
+412580,LOW,2009-08-21,21.15999984741211
+412581,LOW,2009-08-24,20.71999931335449
+412582,LOW,2009-08-25,21.06999969482422
+412583,LOW,2009-08-26,21.59000015258789
+412584,LOW,2009-08-27,21.700000762939453
+412585,LOW,2009-08-28,21.700000762939453
+412586,LOW,2009-08-31,21.5
+412587,LOW,2009-09-01,20.86000061035156
+412588,LOW,2009-09-02,20.86000061035156
+412589,LOW,2009-09-03,21.309999465942383
+412590,LOW,2009-09-04,21.6200008392334
+412591,LOW,2009-09-08,21.770000457763672
+412592,LOW,2009-09-09,21.71999931335449
+412593,LOW,2009-09-10,21.86000061035156
+412594,LOW,2009-09-11,21.43000030517578
+412595,LOW,2009-09-14,21.36000061035156
+412596,LOW,2009-09-15,21.209999084472656
+412597,LOW,2009-09-16,21.600000381469727
+412598,LOW,2009-09-17,21.65999984741211
+412599,LOW,2009-09-18,21.96999931335449
+412600,LOW,2009-09-21,21.950000762939453
+412601,LOW,2009-09-22,21.06999969482422
+412602,LOW,2009-09-23,21.530000686645508
+412603,LOW,2009-09-24,21.38999938964844
+412604,LOW,2009-09-25,21.049999237060547
+412605,LOW,2009-09-28,21.25
+412606,LOW,2009-09-29,21.209999084472656
+412607,LOW,2009-09-30,20.940000534057617
+412608,LOW,2009-10-01,20.36000061035156
+412609,LOW,2009-10-02,20.030000686645508
+412610,LOW,2009-10-05,20.459999084472656
+412611,LOW,2009-10-06,20.68000030517578
+412612,LOW,2009-10-07,20.200000762939453
+412613,LOW,2009-10-08,20.780000686645508
+412614,LOW,2009-10-09,20.940000534057617
+412615,LOW,2009-10-12,21.01000022888184
+412616,LOW,2009-10-13,21.450000762939453
+412617,LOW,2009-10-14,21.729999542236328
+412618,LOW,2009-10-15,21.649999618530277
+412619,LOW,2009-10-16,21.36000061035156
+412620,LOW,2009-10-19,21.76000022888184
+412621,LOW,2009-10-20,21.38999938964844
+412622,LOW,2009-10-21,20.76000022888184
+412623,LOW,2009-10-22,21.170000076293945
+412624,LOW,2009-10-23,20.709999084472656
+412625,LOW,2009-10-26,20.34000015258789
+412626,LOW,2009-10-27,19.93000030517578
+412627,LOW,2009-10-28,19.5
+412628,LOW,2009-10-29,19.979999542236328
+412629,LOW,2009-10-30,19.56999969482422
+412630,LOW,2009-11-02,19.57999992370605
+412631,LOW,2009-11-03,19.450000762939453
+412632,LOW,2009-11-04,19.51000022888184
+412633,LOW,2009-11-05,20.06999969482422
+412634,LOW,2009-11-06,20.940000534057617
+412635,LOW,2009-11-09,21.25
+412636,LOW,2009-11-10,21.01000022888184
+412637,LOW,2009-11-11,21.299999237060547
+412638,LOW,2009-11-12,21.46999931335449
+412639,LOW,2009-11-13,21.850000381469727
+412640,LOW,2009-11-16,21.739999771118164
+412641,LOW,2009-11-17,21.479999542236328
+412642,LOW,2009-11-18,21.59000015258789
+412643,LOW,2009-11-19,21.489999771118164
+412644,LOW,2009-11-20,21.350000381469727
+412645,LOW,2009-11-23,21.8799991607666
+412646,LOW,2009-11-24,22.01000022888184
+412647,LOW,2009-11-25,22.149999618530277
+412648,LOW,2009-11-27,21.959999084472656
+412649,LOW,2009-11-30,21.809999465942383
+412650,LOW,2009-12-01,22.57999992370605
+412651,LOW,2009-12-02,22.649999618530277
+412652,LOW,2009-12-03,22.479999542236328
+412653,LOW,2009-12-04,22.8799991607666
+412654,LOW,2009-12-07,22.780000686645508
+412655,LOW,2009-12-08,22.709999084472656
+412656,LOW,2009-12-09,22.809999465942383
+412657,LOW,2009-12-10,23.09000015258789
+412658,LOW,2009-12-11,23.8799991607666
+412659,LOW,2009-12-14,24.170000076293945
+412660,LOW,2009-12-15,24.0
+412661,LOW,2009-12-16,23.690000534057617
+412662,LOW,2009-12-17,23.690000534057617
+412663,LOW,2009-12-18,23.6200008392334
+412664,LOW,2009-12-21,23.84000015258789
+412665,LOW,2009-12-22,23.86000061035156
+412666,LOW,2009-12-23,23.559999465942383
+412667,LOW,2009-12-24,23.649999618530277
+412668,LOW,2009-12-28,23.649999618530277
+412669,LOW,2009-12-29,23.61000061035156
+412670,LOW,2009-12-30,23.530000686645508
+412671,LOW,2009-12-31,23.38999938964844
+412672,LOW,2010-01-04,23.15999984741211
+412673,LOW,2010-01-05,22.920000076293945
+412674,LOW,2010-01-06,22.979999542236328
+412675,LOW,2010-01-07,23.63999938964844
+412676,LOW,2010-01-08,23.59000015258789
+412677,LOW,2010-01-11,23.38999938964844
+412678,LOW,2010-01-12,23.32999992370605
+412679,LOW,2010-01-13,23.21999931335449
+412680,LOW,2010-01-14,23.190000534057617
+412681,LOW,2010-01-15,23.1299991607666
+412682,LOW,2010-01-19,23.11000061035156
+412683,LOW,2010-01-20,22.799999237060547
+412684,LOW,2010-01-21,22.88999938964844
+412685,LOW,2010-01-22,22.309999465942383
+412686,LOW,2010-01-25,22.1200008392334
+412687,LOW,2010-01-26,21.959999084472656
+412688,LOW,2010-01-27,22.1200008392334
+412689,LOW,2010-01-28,21.979999542236328
+412690,LOW,2010-01-29,21.649999618530277
+412691,LOW,2010-02-01,21.989999771118164
+412692,LOW,2010-02-02,22.57999992370605
+412693,LOW,2010-02-03,22.11000061035156
+412694,LOW,2010-02-04,21.600000381469727
+412695,LOW,2010-02-05,21.59000015258789
+412696,LOW,2010-02-08,21.76000022888184
+412697,LOW,2010-02-09,21.84000015258789
+412698,LOW,2010-02-10,21.799999237060547
+412699,LOW,2010-02-11,22.170000076293945
+412700,LOW,2010-02-12,22.15999984741211
+412701,LOW,2010-02-16,22.739999771118164
+412702,LOW,2010-02-17,23.049999237060547
+412703,LOW,2010-02-18,23.149999618530277
+412704,LOW,2010-02-19,23.1299991607666
+412705,LOW,2010-02-22,23.06999969482422
+412706,LOW,2010-02-23,22.809999465942383
+412707,LOW,2010-02-24,23.63999938964844
+412708,LOW,2010-02-25,23.81999969482422
+412709,LOW,2010-02-26,23.709999084472656
+412710,LOW,2010-03-01,23.979999542236328
+412711,LOW,2010-03-02,23.690000534057617
+412712,LOW,2010-03-03,23.6200008392334
+412713,LOW,2010-03-04,23.790000915527344
+412714,LOW,2010-03-05,24.049999237060547
+412715,LOW,2010-03-08,23.950000762939453
+412716,LOW,2010-03-09,24.01000022888184
+412717,LOW,2010-03-10,24.290000915527344
+412718,LOW,2010-03-11,24.59000015258789
+412719,LOW,2010-03-12,24.950000762939453
+412720,LOW,2010-03-15,25.040000915527344
+412721,LOW,2010-03-16,25.049999237060547
+412722,LOW,2010-03-17,25.15999984741211
+412723,LOW,2010-03-18,24.899999618530277
+412724,LOW,2010-03-19,24.780000686645508
+412725,LOW,2010-03-22,24.90999984741211
+412726,LOW,2010-03-23,24.82999992370605
+412727,LOW,2010-03-24,24.3799991607666
+412728,LOW,2010-03-25,24.34000015258789
+412729,LOW,2010-03-26,24.479999542236328
+412730,LOW,2010-03-29,24.309999465942383
+412731,LOW,2010-03-30,24.34000015258789
+412732,LOW,2010-03-31,24.239999771118164
+412733,LOW,2010-04-01,24.540000915527344
+412734,LOW,2010-04-05,24.8700008392334
+412735,LOW,2010-04-06,24.979999542236328
+412736,LOW,2010-04-07,25.25
+412737,LOW,2010-04-08,25.59000015258789
+412738,LOW,2010-04-09,25.6299991607666
+412739,LOW,2010-04-12,25.600000381469727
+412740,LOW,2010-04-13,26.21999931335449
+412741,LOW,2010-04-14,26.59000015258789
+412742,LOW,2010-04-15,26.65999984741211
+412743,LOW,2010-04-16,26.290000915527344
+412744,LOW,2010-04-19,26.450000762939453
+412745,LOW,2010-04-20,26.6200008392334
+412746,LOW,2010-04-21,26.65999984741211
+412747,LOW,2010-04-22,27.530000686645508
+412748,LOW,2010-04-23,28.21999931335449
+412749,LOW,2010-04-26,28.15999984741211
+412750,LOW,2010-04-27,27.0
+412751,LOW,2010-04-28,27.030000686645508
+412752,LOW,2010-04-29,27.399999618530277
+412753,LOW,2010-04-30,27.1200008392334
+412754,LOW,2010-05-03,27.739999771118164
+412755,LOW,2010-05-04,26.96999931335449
+412756,LOW,2010-05-05,26.649999618530277
+412757,LOW,2010-05-06,25.520000457763672
+412758,LOW,2010-05-07,25.309999465942383
+412759,LOW,2010-05-10,26.700000762939453
+412760,LOW,2010-05-11,27.100000381469727
+412761,LOW,2010-05-12,27.059999465942383
+412762,LOW,2010-05-13,26.25
+412763,LOW,2010-05-14,26.06999969482422
+412764,LOW,2010-05-17,25.26000022888184
+412765,LOW,2010-05-18,24.700000762939453
+412766,LOW,2010-05-19,24.81999969482422
+412767,LOW,2010-05-20,23.700000762939453
+412768,LOW,2010-05-21,24.200000762939453
+412769,LOW,2010-05-24,24.18000030517578
+412770,LOW,2010-05-25,24.420000076293945
+412771,LOW,2010-05-26,24.34000015258789
+412772,LOW,2010-05-27,25.1200008392334
+412773,LOW,2010-05-28,24.75
+412774,LOW,2010-06-01,24.290000915527344
+412775,LOW,2010-06-02,24.43000030517578
+412776,LOW,2010-06-03,24.440000534057617
+412777,LOW,2010-06-04,23.520000457763672
+412778,LOW,2010-06-07,23.38999938964844
+412779,LOW,2010-06-08,23.3700008392334
+412780,LOW,2010-06-09,23.280000686645508
+412781,LOW,2010-06-10,23.84000015258789
+412782,LOW,2010-06-11,23.479999542236328
+412783,LOW,2010-06-14,23.450000762939453
+412784,LOW,2010-06-15,23.93000030517578
+412785,LOW,2010-06-16,23.200000762939453
+412786,LOW,2010-06-17,22.68000030517578
+412787,LOW,2010-06-18,22.6200008392334
+412788,LOW,2010-06-21,22.51000022888184
+412789,LOW,2010-06-22,21.76000022888184
+412790,LOW,2010-06-23,21.850000381469727
+412791,LOW,2010-06-24,21.239999771118164
+412792,LOW,2010-06-25,21.32999992370605
+412793,LOW,2010-06-28,21.229999542236328
+412794,LOW,2010-06-29,20.600000381469727
+412795,LOW,2010-06-30,20.420000076293945
+412796,LOW,2010-07-01,20.40999984741211
+412797,LOW,2010-07-02,20.270000457763672
+412798,LOW,2010-07-06,19.959999084472656
+412799,LOW,2010-07-07,20.38999938964844
+412800,LOW,2010-07-08,20.229999542236328
+412801,LOW,2010-07-09,20.43000030517578
+412802,LOW,2010-07-12,20.36000061035156
+412803,LOW,2010-07-13,21.15999984741211
+412804,LOW,2010-07-14,20.8700008392334
+412805,LOW,2010-07-15,20.8799991607666
+412806,LOW,2010-07-16,20.040000915527344
+412807,LOW,2010-07-19,19.93000030517578
+412808,LOW,2010-07-20,20.32999992370605
+412809,LOW,2010-07-21,19.979999542236328
+412810,LOW,2010-07-22,20.82999992370605
+412811,LOW,2010-07-23,21.11000061035156
+412812,LOW,2010-07-26,21.799999237060547
+412813,LOW,2010-07-27,21.149999618530277
+412814,LOW,2010-07-28,20.700000762939453
+412815,LOW,2010-07-29,20.479999542236328
+412816,LOW,2010-07-30,20.739999771118164
+412817,LOW,2010-08-02,21.32999992370605
+412818,LOW,2010-08-03,20.739999771118164
+412819,LOW,2010-08-04,20.809999465942383
+412820,LOW,2010-08-05,20.739999771118164
+412821,LOW,2010-08-06,20.280000686645508
+412822,LOW,2010-08-09,20.309999465942383
+412823,LOW,2010-08-10,19.920000076293945
+412824,LOW,2010-08-11,19.809999465942383
+412825,LOW,2010-08-12,19.739999771118164
+412826,LOW,2010-08-13,19.59000015258789
+412827,LOW,2010-08-16,19.700000762939453
+412828,LOW,2010-08-17,19.989999771118164
+412829,LOW,2010-08-18,20.790000915527344
+412830,LOW,2010-08-19,20.399999618530277
+412831,LOW,2010-08-20,20.63999938964844
+412832,LOW,2010-08-23,20.229999542236328
+412833,LOW,2010-08-24,20.21999931335449
+412834,LOW,2010-08-25,20.709999084472656
+412835,LOW,2010-08-26,20.649999618530277
+412836,LOW,2010-08-27,21.100000381469727
+412837,LOW,2010-08-30,20.459999084472656
+412838,LOW,2010-08-31,20.280000686645508
+412839,LOW,2010-09-01,21.239999771118164
+412840,LOW,2010-09-02,21.940000534057617
+412841,LOW,2010-09-03,21.959999084472656
+412842,LOW,2010-09-07,21.530000686645508
+412843,LOW,2010-09-08,21.540000915527344
+412844,LOW,2010-09-09,21.56999969482422
+412845,LOW,2010-09-10,21.520000457763672
+412846,LOW,2010-09-13,21.709999084472656
+412847,LOW,2010-09-14,21.530000686645508
+412848,LOW,2010-09-15,21.479999542236328
+412849,LOW,2010-09-16,21.309999465942383
+412850,LOW,2010-09-17,21.020000457763672
+412851,LOW,2010-09-20,21.459999084472656
+412852,LOW,2010-09-21,21.690000534057617
+412853,LOW,2010-09-22,21.76000022888184
+412854,LOW,2010-09-23,21.520000457763672
+412855,LOW,2010-09-24,22.479999542236328
+412856,LOW,2010-09-27,22.270000457763672
+412857,LOW,2010-09-28,22.40999984741211
+412858,LOW,2010-09-29,22.190000534057617
+412859,LOW,2010-09-30,22.290000915527344
+412860,LOW,2010-10-01,22.350000381469727
+412861,LOW,2010-10-04,22.239999771118164
+412862,LOW,2010-10-05,22.670000076293945
+412863,LOW,2010-10-06,22.670000076293945
+412864,LOW,2010-10-07,22.6299991607666
+412865,LOW,2010-10-08,22.700000762939453
+412866,LOW,2010-10-11,22.59000015258789
+412867,LOW,2010-10-12,22.040000915527344
+412868,LOW,2010-10-13,21.88999938964844
+412869,LOW,2010-10-14,21.68000030517578
+412870,LOW,2010-10-15,21.559999465942383
+412871,LOW,2010-10-18,21.049999237060547
+412872,LOW,2010-10-19,21.049999237060547
+412873,LOW,2010-10-20,21.649999618530277
+412874,LOW,2010-10-21,22.049999237060547
+412875,LOW,2010-10-22,22.0
+412876,LOW,2010-10-25,21.86000061035156
+412877,LOW,2010-10-26,21.71999931335449
+412878,LOW,2010-10-27,21.459999084472656
+412879,LOW,2010-10-28,21.3799991607666
+412880,LOW,2010-10-29,21.34000015258789
+412881,LOW,2010-11-01,21.190000534057617
+412882,LOW,2010-11-02,21.920000076293945
+412883,LOW,2010-11-03,21.920000076293945
+412884,LOW,2010-11-04,22.299999237060547
+412885,LOW,2010-11-05,22.290000915527344
+412886,LOW,2010-11-08,22.09000015258789
+412887,LOW,2010-11-09,21.649999618530277
+412888,LOW,2010-11-10,21.86000061035156
+412889,LOW,2010-11-11,22.299999237060547
+412890,LOW,2010-11-12,21.690000534057617
+412891,LOW,2010-11-15,21.459999084472656
+412892,LOW,2010-11-16,21.56999969482422
+412893,LOW,2010-11-17,21.520000457763672
+412894,LOW,2010-11-18,21.63999938964844
+412895,LOW,2010-11-19,22.09000015258789
+412896,LOW,2010-11-22,22.32999992370605
+412897,LOW,2010-11-23,22.06999969482422
+412898,LOW,2010-11-24,22.65999984741211
+412899,LOW,2010-11-26,22.239999771118164
+412900,LOW,2010-11-29,22.36000061035156
+412901,LOW,2010-11-30,22.700000762939453
+412902,LOW,2010-12-01,23.75
+412903,LOW,2010-12-02,24.920000076293945
+412904,LOW,2010-12-03,24.86000061035156
+412905,LOW,2010-12-06,24.81999969482422
+412906,LOW,2010-12-07,25.149999618530277
+412907,LOW,2010-12-08,25.65999984741211
+412908,LOW,2010-12-09,25.18000030517578
+412909,LOW,2010-12-10,25.21999931335449
+412910,LOW,2010-12-13,25.0
+412911,LOW,2010-12-14,25.11000061035156
+412912,LOW,2010-12-15,25.15999984741211
+412913,LOW,2010-12-16,25.450000762939453
+412914,LOW,2010-12-17,25.170000076293945
+412915,LOW,2010-12-20,25.559999465942383
+412916,LOW,2010-12-21,25.68000030517578
+412917,LOW,2010-12-22,25.670000076293945
+412918,LOW,2010-12-23,25.520000457763672
+412919,LOW,2010-12-27,25.479999542236328
+412920,LOW,2010-12-28,25.149999618530277
+412921,LOW,2010-12-29,25.030000686645508
+412922,LOW,2010-12-30,24.989999771118164
+412923,LOW,2010-12-31,25.07999992370605
+412924,LOW,2011-01-03,25.15999984741211
+412925,LOW,2011-01-04,24.559999465942383
+412926,LOW,2011-01-05,24.68000030517578
+412927,LOW,2011-01-06,24.1299991607666
+412928,LOW,2011-01-07,23.989999771118164
+412929,LOW,2011-01-10,24.309999465942383
+412930,LOW,2011-01-11,24.38999938964844
+412931,LOW,2011-01-12,24.440000534057617
+412932,LOW,2011-01-13,24.549999237060547
+412933,LOW,2011-01-14,25.0
+412934,LOW,2011-01-18,25.01000022888184
+412935,LOW,2011-01-19,24.399999618530277
+412936,LOW,2011-01-20,25.299999237060547
+412937,LOW,2011-01-21,25.01000022888184
+412938,LOW,2011-01-24,25.06999969482422
+412939,LOW,2011-01-25,25.559999465942383
+412940,LOW,2011-01-26,25.850000381469727
+412941,LOW,2011-01-27,26.239999771118164
+412942,LOW,2011-01-28,25.25
+412943,LOW,2011-01-31,24.799999237060547
+412944,LOW,2011-02-01,25.0
+412945,LOW,2011-02-02,24.26000022888184
+412946,LOW,2011-02-03,24.5
+412947,LOW,2011-02-04,24.709999084472656
+412948,LOW,2011-02-07,24.6200008392334
+412949,LOW,2011-02-08,24.75
+412950,LOW,2011-02-09,24.46999931335449
+412951,LOW,2011-02-10,24.43000030517578
+412952,LOW,2011-02-11,25.09000015258789
+412953,LOW,2011-02-14,25.170000076293945
+412954,LOW,2011-02-15,25.57999992370605
+412955,LOW,2011-02-16,25.790000915527344
+412956,LOW,2011-02-17,26.13999938964844
+412957,LOW,2011-02-18,26.299999237060547
+412958,LOW,2011-02-22,25.989999771118164
+412959,LOW,2011-02-23,25.729999542236328
+412960,LOW,2011-02-24,25.11000061035156
+412961,LOW,2011-02-25,25.270000457763672
+412962,LOW,2011-02-28,26.170000076293945
+412963,LOW,2011-03-01,25.5
+412964,LOW,2011-03-02,25.780000686645508
+412965,LOW,2011-03-03,26.280000686645508
+412966,LOW,2011-03-04,26.239999771118164
+412967,LOW,2011-03-07,26.0
+412968,LOW,2011-03-08,26.61000061035156
+412969,LOW,2011-03-09,26.81999969482422
+412970,LOW,2011-03-10,26.68000030517578
+412971,LOW,2011-03-11,26.940000534057617
+412972,LOW,2011-03-14,26.809999465942383
+412973,LOW,2011-03-15,26.63999938964844
+412974,LOW,2011-03-16,26.0
+412975,LOW,2011-03-17,26.07999992370605
+412976,LOW,2011-03-18,26.200000762939453
+412977,LOW,2011-03-21,26.31999969482422
+412978,LOW,2011-03-22,26.450000762939453
+412979,LOW,2011-03-23,26.96999931335449
+412980,LOW,2011-03-24,27.280000686645508
+412981,LOW,2011-03-25,27.190000534057617
+412982,LOW,2011-03-28,26.71999931335449
+412983,LOW,2011-03-29,26.93000030517578
+412984,LOW,2011-03-30,26.96999931335449
+412985,LOW,2011-03-31,26.43000030517578
+412986,LOW,2011-04-01,26.739999771118164
+412987,LOW,2011-04-04,26.57999992370605
+412988,LOW,2011-04-05,26.780000686645508
+412989,LOW,2011-04-06,26.670000076293945
+412990,LOW,2011-04-07,26.600000381469727
+412991,LOW,2011-04-08,26.81999969482422
+412992,LOW,2011-04-11,26.780000686645508
+412993,LOW,2011-04-12,27.09000015258789
+412994,LOW,2011-04-13,26.90999984741211
+412995,LOW,2011-04-14,27.09000015258789
+412996,LOW,2011-04-15,27.049999237060547
+412997,LOW,2011-04-18,26.459999084472656
+412998,LOW,2011-04-19,26.65999984741211
+412999,LOW,2011-04-20,26.65999984741211
+413000,LOW,2011-04-21,26.670000076293945
+413001,LOW,2011-04-25,26.34000015258789
+413002,LOW,2011-04-26,26.270000457763672
+413003,LOW,2011-04-27,26.739999771118164
+413004,LOW,2011-04-28,26.600000381469727
+413005,LOW,2011-04-29,26.25
+413006,LOW,2011-05-02,26.3799991607666
+413007,LOW,2011-05-03,26.049999237060547
+413008,LOW,2011-05-04,25.76000022888184
+413009,LOW,2011-05-05,25.76000022888184
+413010,LOW,2011-05-06,25.63999938964844
+413011,LOW,2011-05-09,25.76000022888184
+413012,LOW,2011-05-10,26.209999084472656
+413013,LOW,2011-05-11,25.940000534057617
+413014,LOW,2011-05-12,25.979999542236328
+413015,LOW,2011-05-13,25.76000022888184
+413016,LOW,2011-05-16,24.84000015258789
+413017,LOW,2011-05-17,24.75
+413018,LOW,2011-05-18,25.049999237060547
+413019,LOW,2011-05-19,24.780000686645508
+413020,LOW,2011-05-20,24.459999084472656
+413021,LOW,2011-05-23,24.3799991607666
+413022,LOW,2011-05-24,24.149999618530277
+413023,LOW,2011-05-25,24.34000015258789
+413024,LOW,2011-05-26,24.309999465942383
+413025,LOW,2011-05-27,24.25
+413026,LOW,2011-05-31,24.13999938964844
+413027,LOW,2011-06-01,23.71999931335449
+413028,LOW,2011-06-02,23.59000015258789
+413029,LOW,2011-06-03,23.399999618530277
+413030,LOW,2011-06-06,22.8700008392334
+413031,LOW,2011-06-07,22.989999771118164
+413032,LOW,2011-06-08,22.71999931335449
+413033,LOW,2011-06-09,22.770000457763672
+413034,LOW,2011-06-10,22.26000022888184
+413035,LOW,2011-06-13,22.049999237060547
+413036,LOW,2011-06-14,22.71999931335449
+413037,LOW,2011-06-15,22.11000061035156
+413038,LOW,2011-06-16,22.68000030517578
+413039,LOW,2011-06-17,22.82999992370605
+413040,LOW,2011-06-20,23.11000061035156
+413041,LOW,2011-06-21,23.68000030517578
+413042,LOW,2011-06-22,23.190000534057617
+413043,LOW,2011-06-23,23.709999084472656
+413044,LOW,2011-06-24,23.25
+413045,LOW,2011-06-27,23.149999618530277
+413046,LOW,2011-06-28,23.46999931335449
+413047,LOW,2011-06-29,23.3799991607666
+413048,LOW,2011-06-30,23.309999465942383
+413049,LOW,2011-07-01,23.81999969482422
+413050,LOW,2011-07-05,23.479999542236328
+413051,LOW,2011-07-06,23.26000022888184
+413052,LOW,2011-07-07,23.989999771118164
+413053,LOW,2011-07-08,23.61000061035156
+413054,LOW,2011-07-11,23.18000030517578
+413055,LOW,2011-07-12,23.18000030517578
+413056,LOW,2011-07-13,23.280000686645508
+413057,LOW,2011-07-14,23.11000061035156
+413058,LOW,2011-07-15,22.86000061035156
+413059,LOW,2011-07-18,22.5
+413060,LOW,2011-07-19,22.959999084472656
+413061,LOW,2011-07-20,22.770000457763672
+413062,LOW,2011-07-21,22.940000534057617
+413063,LOW,2011-07-22,22.6200008392334
+413064,LOW,2011-07-25,22.61000061035156
+413065,LOW,2011-07-26,22.84000015258789
+413066,LOW,2011-07-27,22.459999084472656
+413067,LOW,2011-07-28,21.790000915527344
+413068,LOW,2011-07-29,21.57999992370605
+413069,LOW,2011-08-01,21.09000015258789
+413070,LOW,2011-08-02,20.459999084472656
+413071,LOW,2011-08-03,20.420000076293945
+413072,LOW,2011-08-04,20.21999931335449
+413073,LOW,2011-08-05,20.149999618530277
+413074,LOW,2011-08-08,18.670000076293945
+413075,LOW,2011-08-09,19.170000076293945
+413076,LOW,2011-08-10,18.11000061035156
+413077,LOW,2011-08-11,19.09000015258789
+413078,LOW,2011-08-12,19.51000022888184
+413079,LOW,2011-08-15,19.68000030517578
+413080,LOW,2011-08-16,20.09000015258789
+413081,LOW,2011-08-17,20.100000381469727
+413082,LOW,2011-08-18,19.57999992370605
+413083,LOW,2011-08-19,19.309999465942383
+413084,LOW,2011-08-22,19.530000686645508
+413085,LOW,2011-08-23,20.1200008392334
+413086,LOW,2011-08-24,20.34000015258789
+413087,LOW,2011-08-25,20.11000061035156
+413088,LOW,2011-08-26,20.239999771118164
+413089,LOW,2011-08-29,20.489999771118164
+413090,LOW,2011-08-30,20.030000686645508
+413091,LOW,2011-08-31,19.93000030517578
+413092,LOW,2011-09-01,19.809999465942383
+413093,LOW,2011-09-02,18.940000534057617
+413094,LOW,2011-09-06,19.209999084472656
+413095,LOW,2011-09-07,19.65999984741211
+413096,LOW,2011-09-08,19.57999992370605
+413097,LOW,2011-09-09,18.959999084472656
+413098,LOW,2011-09-12,19.1299991607666
+413099,LOW,2011-09-13,19.149999618530277
+413100,LOW,2011-09-14,19.57999992370605
+413101,LOW,2011-09-15,19.989999771118164
+413102,LOW,2011-09-16,20.3799991607666
+413103,LOW,2011-09-19,20.01000022888184
+413104,LOW,2011-09-20,19.920000076293945
+413105,LOW,2011-09-21,19.18000030517578
+413106,LOW,2011-09-22,18.899999618530277
+413107,LOW,2011-09-23,19.739999771118164
+413108,LOW,2011-09-26,19.81999969482422
+413109,LOW,2011-09-27,20.239999771118164
+413110,LOW,2011-09-28,19.8799991607666
+413111,LOW,2011-09-29,20.020000457763672
+413112,LOW,2011-09-30,19.34000015258789
+413113,LOW,2011-10-03,18.979999542236328
+413114,LOW,2011-10-04,19.65999984741211
+413115,LOW,2011-10-05,19.739999771118164
+413116,LOW,2011-10-06,20.239999771118164
+413117,LOW,2011-10-07,20.34000015258789
+413118,LOW,2011-10-10,20.86000061035156
+413119,LOW,2011-10-11,20.530000686645508
+413120,LOW,2011-10-12,20.6200008392334
+413121,LOW,2011-10-13,20.450000762939453
+413122,LOW,2011-10-14,20.93000030517578
+413123,LOW,2011-10-17,20.88999938964844
+413124,LOW,2011-10-18,21.489999771118164
+413125,LOW,2011-10-19,21.040000915527344
+413126,LOW,2011-10-20,21.520000457763672
+413127,LOW,2011-10-21,22.1299991607666
+413128,LOW,2011-10-24,21.780000686645508
+413129,LOW,2011-10-25,21.51000022888184
+413130,LOW,2011-10-26,21.63999938964844
+413131,LOW,2011-10-27,21.899999618530277
+413132,LOW,2011-10-28,21.3700008392334
+413133,LOW,2011-10-31,21.020000457763672
+413134,LOW,2011-11-01,20.600000381469727
+413135,LOW,2011-11-02,21.32999992370605
+413136,LOW,2011-11-03,21.6299991607666
+413137,LOW,2011-11-04,21.540000915527344
+413138,LOW,2011-11-07,22.309999465942383
+413139,LOW,2011-11-08,22.770000457763672
+413140,LOW,2011-11-09,22.200000762939453
+413141,LOW,2011-11-10,22.459999084472656
+413142,LOW,2011-11-11,23.11000061035156
+413143,LOW,2011-11-14,23.5
+413144,LOW,2011-11-15,23.200000762939453
+413145,LOW,2011-11-16,23.489999771118164
+413146,LOW,2011-11-17,23.3799991607666
+413147,LOW,2011-11-18,23.309999465942383
+413148,LOW,2011-11-21,23.09000015258789
+413149,LOW,2011-11-22,22.809999465942383
+413150,LOW,2011-11-23,22.479999542236328
+413151,LOW,2011-11-25,22.68000030517578
+413152,LOW,2011-11-28,23.36000061035156
+413153,LOW,2011-11-29,24.299999237060547
+413154,LOW,2011-11-30,24.01000022888184
+413155,LOW,2011-12-01,23.8700008392334
+413156,LOW,2011-12-02,24.309999465942383
+413157,LOW,2011-12-05,24.350000381469727
+413158,LOW,2011-12-06,24.770000457763672
+413159,LOW,2011-12-07,25.200000762939453
+413160,LOW,2011-12-08,24.8799991607666
+413161,LOW,2011-12-09,24.96999931335449
+413162,LOW,2011-12-12,24.690000534057617
+413163,LOW,2011-12-13,24.18000030517578
+413164,LOW,2011-12-14,24.479999542236328
+413165,LOW,2011-12-15,24.65999984741211
+413166,LOW,2011-12-16,25.020000457763672
+413167,LOW,2011-12-19,24.71999931335449
+413168,LOW,2011-12-20,25.729999542236328
+413169,LOW,2011-12-21,25.959999084472656
+413170,LOW,2011-12-22,25.459999084472656
+413171,LOW,2011-12-23,25.270000457763672
+413172,LOW,2011-12-27,25.540000915527344
+413173,LOW,2011-12-28,25.059999465942383
+413174,LOW,2011-12-29,25.68000030517578
+413175,LOW,2011-12-30,25.3799991607666
+413176,LOW,2012-01-03,25.520000457763672
+413177,LOW,2012-01-04,26.46999931335449
+413178,LOW,2012-01-05,26.3700008392334
+413179,LOW,2012-01-06,26.34000015258789
+413180,LOW,2012-01-09,26.100000381469727
+413181,LOW,2012-01-10,26.43000030517578
+413182,LOW,2012-01-11,26.530000686645508
+413183,LOW,2012-01-12,26.38999938964844
+413184,LOW,2012-01-13,26.31999969482422
+413185,LOW,2012-01-17,26.799999237060547
+413186,LOW,2012-01-18,27.459999084472656
+413187,LOW,2012-01-19,27.32999992370605
+413188,LOW,2012-01-20,26.530000686645508
+413189,LOW,2012-01-23,26.32999992370605
+413190,LOW,2012-01-24,26.8799991607666
+413191,LOW,2012-01-25,26.90999984741211
+413192,LOW,2012-01-26,26.950000762939453
+413193,LOW,2012-01-27,26.90999984741211
+413194,LOW,2012-01-30,26.81999969482422
+413195,LOW,2012-01-31,26.82999992370605
+413196,LOW,2012-02-01,26.8799991607666
+413197,LOW,2012-02-02,26.81999969482422
+413198,LOW,2012-02-03,27.200000762939453
+413199,LOW,2012-02-06,27.01000022888184
+413200,LOW,2012-02-07,26.959999084472656
+413201,LOW,2012-02-08,26.8799991607666
+413202,LOW,2012-02-09,26.90999984741211
+413203,LOW,2012-02-10,27.09000015258789
+413204,LOW,2012-02-13,27.38999938964844
+413205,LOW,2012-02-14,27.190000534057617
+413206,LOW,2012-02-15,27.43000030517578
+413207,LOW,2012-02-16,27.309999465942383
+413208,LOW,2012-02-17,27.68000030517578
+413209,LOW,2012-02-21,27.76000022888184
+413210,LOW,2012-02-22,26.950000762939453
+413211,LOW,2012-02-23,27.059999465942383
+413212,LOW,2012-02-24,27.15999984741211
+413213,LOW,2012-02-27,27.34000015258789
+413214,LOW,2012-02-28,27.709999084472656
+413215,LOW,2012-02-29,28.3799991607666
+413216,LOW,2012-03-01,28.3799991607666
+413217,LOW,2012-03-02,28.1299991607666
+413218,LOW,2012-03-05,28.239999771118164
+413219,LOW,2012-03-06,27.84000015258789
+413220,LOW,2012-03-07,28.8700008392334
+413221,LOW,2012-03-08,29.36000061035156
+413222,LOW,2012-03-09,29.770000457763672
+413223,LOW,2012-03-12,29.84000015258789
+413224,LOW,2012-03-13,30.229999542236328
+413225,LOW,2012-03-14,30.489999771118164
+413226,LOW,2012-03-15,30.690000534057617
+413227,LOW,2012-03-16,30.40999984741211
+413228,LOW,2012-03-19,30.530000686645508
+413229,LOW,2012-03-20,30.59000015258789
+413230,LOW,2012-03-21,30.86000061035156
+413231,LOW,2012-03-22,30.950000762939453
+413232,LOW,2012-03-23,30.739999771118164
+413233,LOW,2012-03-26,31.18000030517578
+413234,LOW,2012-03-27,31.18000030517578
+413235,LOW,2012-03-28,31.21999931335449
+413236,LOW,2012-03-29,31.209999084472656
+413237,LOW,2012-03-30,31.3799991607666
+413238,LOW,2012-04-02,31.3799991607666
+413239,LOW,2012-04-03,31.06999969482422
+413240,LOW,2012-04-04,31.270000457763672
+413241,LOW,2012-04-05,31.350000381469727
+413242,LOW,2012-04-09,31.09000015258789
+413243,LOW,2012-04-10,30.32999992370605
+413244,LOW,2012-04-11,31.020000457763672
+413245,LOW,2012-04-12,31.5
+413246,LOW,2012-04-13,31.690000534057617
+413247,LOW,2012-04-16,32.04999923706055
+413248,LOW,2012-04-17,32.08000183105469
+413249,LOW,2012-04-18,31.959999084472656
+413250,LOW,2012-04-19,32.0
+413251,LOW,2012-04-20,31.649999618530277
+413252,LOW,2012-04-23,31.1200008392334
+413253,LOW,2012-04-24,31.3799991607666
+413254,LOW,2012-04-25,31.729999542236328
+413255,LOW,2012-04-26,31.43000030517578
+413256,LOW,2012-04-27,31.61000061035156
+413257,LOW,2012-04-30,31.46999931335449
+413258,LOW,2012-05-01,31.61000061035156
+413259,LOW,2012-05-02,32.099998474121094
+413260,LOW,2012-05-03,31.65999984741211
+413261,LOW,2012-05-04,31.09000015258789
+413262,LOW,2012-05-07,30.790000915527344
+413263,LOW,2012-05-08,30.670000076293945
+413264,LOW,2012-05-09,30.34000015258789
+413265,LOW,2012-05-10,30.18000030517578
+413266,LOW,2012-05-11,29.6200008392334
+413267,LOW,2012-05-14,29.559999465942383
+413268,LOW,2012-05-15,29.030000686645508
+413269,LOW,2012-05-16,29.31999969482422
+413270,LOW,2012-05-17,28.3700008392334
+413271,LOW,2012-05-18,28.479999542236328
+413272,LOW,2012-05-21,25.600000381469727
+413273,LOW,2012-05-22,25.489999771118164
+413274,LOW,2012-05-23,26.190000534057617
+413275,LOW,2012-05-24,27.100000381469727
+413276,LOW,2012-05-25,27.239999771118164
+413277,LOW,2012-05-29,27.489999771118164
+413278,LOW,2012-05-30,26.989999771118164
+413279,LOW,2012-05-31,26.71999931335449
+413280,LOW,2012-06-01,26.36000061035156
+413281,LOW,2012-06-04,26.65999984741211
+413282,LOW,2012-06-05,26.43000030517578
+413283,LOW,2012-06-06,27.479999542236328
+413284,LOW,2012-06-07,27.690000534057617
+413285,LOW,2012-06-08,27.920000076293945
+413286,LOW,2012-06-11,26.979999542236328
+413287,LOW,2012-06-12,27.440000534057617
+413288,LOW,2012-06-13,26.8799991607666
+413289,LOW,2012-06-14,27.770000457763672
+413290,LOW,2012-06-15,28.049999237060547
+413291,LOW,2012-06-18,28.43000030517578
+413292,LOW,2012-06-19,28.540000915527344
+413293,LOW,2012-06-20,28.6299991607666
+413294,LOW,2012-06-21,27.5
+413295,LOW,2012-06-22,27.309999465942383
+413296,LOW,2012-06-25,26.93000030517578
+413297,LOW,2012-06-26,27.26000022888184
+413298,LOW,2012-06-27,27.299999237060547
+413299,LOW,2012-06-28,27.239999771118164
+413300,LOW,2012-06-29,28.440000534057617
+413301,LOW,2012-07-02,28.6200008392334
+413302,LOW,2012-07-03,27.6200008392334
+413303,LOW,2012-07-05,27.57999992370605
+413304,LOW,2012-07-06,27.850000381469727
+413305,LOW,2012-07-09,27.280000686645508
+413306,LOW,2012-07-10,27.170000076293945
+413307,LOW,2012-07-11,26.670000076293945
+413308,LOW,2012-07-12,26.56999969482422
+413309,LOW,2012-07-13,26.71999931335449
+413310,LOW,2012-07-16,25.799999237060547
+413311,LOW,2012-07-17,25.549999237060547
+413312,LOW,2012-07-18,25.65999984741211
+413313,LOW,2012-07-19,26.030000686645508
+413314,LOW,2012-07-20,25.790000915527344
+413315,LOW,2012-07-23,25.770000457763672
+413316,LOW,2012-07-24,25.770000457763672
+413317,LOW,2012-07-25,25.600000381469727
+413318,LOW,2012-07-26,26.600000381469727
+413319,LOW,2012-07-27,27.06999969482422
+413320,LOW,2012-07-30,26.86000061035156
+413321,LOW,2012-07-31,25.3700008392334
+413322,LOW,2012-08-01,25.13999938964844
+413323,LOW,2012-08-02,24.850000381469727
+413324,LOW,2012-08-03,25.489999771118164
+413325,LOW,2012-08-06,25.40999984741211
+413326,LOW,2012-08-07,25.96999931335449
+413327,LOW,2012-08-08,26.420000076293945
+413328,LOW,2012-08-09,26.90999984741211
+413329,LOW,2012-08-10,26.770000457763672
+413330,LOW,2012-08-13,26.549999237060547
+413331,LOW,2012-08-14,26.540000915527344
+413332,LOW,2012-08-15,26.82999992370605
+413333,LOW,2012-08-16,27.450000762939453
+413334,LOW,2012-08-17,27.8700008392334
+413335,LOW,2012-08-20,26.26000022888184
+413336,LOW,2012-08-21,26.43000030517578
+413337,LOW,2012-08-22,27.239999771118164
+413338,LOW,2012-08-23,27.36000061035156
+413339,LOW,2012-08-24,27.729999542236328
+413340,LOW,2012-08-27,27.700000762939453
+413341,LOW,2012-08-28,27.850000381469727
+413342,LOW,2012-08-29,28.34000015258789
+413343,LOW,2012-08-30,28.18000030517578
+413344,LOW,2012-08-31,28.479999542236328
+413345,LOW,2012-09-04,28.43000030517578
+413346,LOW,2012-09-05,28.100000381469727
+413347,LOW,2012-09-06,28.3799991607666
+413348,LOW,2012-09-07,28.31999969482422
+413349,LOW,2012-09-10,28.690000534057617
+413350,LOW,2012-09-11,28.600000381469727
+413351,LOW,2012-09-12,28.21999931335449
+413352,LOW,2012-09-13,29.020000457763672
+413353,LOW,2012-09-14,29.399999618530277
+413354,LOW,2012-09-17,29.229999542236328
+413355,LOW,2012-09-18,29.18000030517578
+413356,LOW,2012-09-19,29.59000015258789
+413357,LOW,2012-09-20,30.0
+413358,LOW,2012-09-21,30.190000534057617
+413359,LOW,2012-09-24,29.799999237060547
+413360,LOW,2012-09-25,29.670000076293945
+413361,LOW,2012-09-26,30.01000022888184
+413362,LOW,2012-09-27,30.26000022888184
+413363,LOW,2012-09-28,30.239999771118164
+413364,LOW,2012-10-01,30.309999465942383
+413365,LOW,2012-10-02,30.290000915527344
+413366,LOW,2012-10-03,30.700000762939453
+413367,LOW,2012-10-04,30.950000762939453
+413368,LOW,2012-10-05,31.770000457763672
+413369,LOW,2012-10-08,31.549999237060547
+413370,LOW,2012-10-09,31.1299991607666
+413371,LOW,2012-10-10,30.88999938964844
+413372,LOW,2012-10-11,30.770000457763672
+413373,LOW,2012-10-12,31.18000030517578
+413374,LOW,2012-10-15,32.20000076293945
+413375,LOW,2012-10-16,32.349998474121094
+413376,LOW,2012-10-17,32.790000915527344
+413377,LOW,2012-10-18,32.56999969482422
+413378,LOW,2012-10-19,32.63999938964844
+413379,LOW,2012-10-22,32.709999084472656
+413380,LOW,2012-10-23,32.29999923706055
+413381,LOW,2012-10-24,32.290000915527344
+413382,LOW,2012-10-25,31.790000915527344
+413383,LOW,2012-10-26,31.36000061035156
+413384,LOW,2012-10-31,32.380001068115234
+413385,LOW,2012-11-01,32.959999084472656
+413386,LOW,2012-11-02,33.150001525878906
+413387,LOW,2012-11-05,33.060001373291016
+413388,LOW,2012-11-06,33.290000915527344
+413389,LOW,2012-11-07,32.77000045776367
+413390,LOW,2012-11-08,32.099998474121094
+413391,LOW,2012-11-09,31.46999931335449
+413392,LOW,2012-11-12,31.979999542236328
+413393,LOW,2012-11-13,31.96999931335449
+413394,LOW,2012-11-14,31.979999542236328
+413395,LOW,2012-11-15,31.399999618530277
+413396,LOW,2012-11-16,31.979999542236328
+413397,LOW,2012-11-19,33.959999084472656
+413398,LOW,2012-11-20,34.45000076293945
+413399,LOW,2012-11-21,34.54999923706055
+413400,LOW,2012-11-23,35.150001525878906
+413401,LOW,2012-11-26,35.349998474121094
+413402,LOW,2012-11-27,35.34000015258789
+413403,LOW,2012-11-28,35.77000045776367
+413404,LOW,2012-11-29,35.61000061035156
+413405,LOW,2012-11-30,36.09000015258789
+413406,LOW,2012-12-03,36.040000915527344
+413407,LOW,2012-12-04,35.619998931884766
+413408,LOW,2012-12-05,35.20000076293945
+413409,LOW,2012-12-06,35.16999816894531
+413410,LOW,2012-12-07,35.11000061035156
+413411,LOW,2012-12-10,34.810001373291016
+413412,LOW,2012-12-11,34.81999969482422
+413413,LOW,2012-12-12,34.72999954223633
+413414,LOW,2012-12-13,34.529998779296875
+413415,LOW,2012-12-14,34.459999084472656
+413416,LOW,2012-12-17,35.849998474121094
+413417,LOW,2012-12-18,35.83000183105469
+413418,LOW,2012-12-19,35.11000061035156
+413419,LOW,2012-12-20,35.380001068115234
+413420,LOW,2012-12-21,35.040000915527344
+413421,LOW,2012-12-24,35.2400016784668
+413422,LOW,2012-12-26,35.20000076293945
+413423,LOW,2012-12-27,35.130001068115234
+413424,LOW,2012-12-28,34.97999954223633
+413425,LOW,2012-12-31,35.52000045776367
+413426,LOW,2013-01-02,36.18999862670898
+413427,LOW,2013-01-03,35.849998474121094
+413428,LOW,2013-01-04,35.58000183105469
+413429,LOW,2013-01-07,34.7599983215332
+413430,LOW,2013-01-08,34.779998779296875
+413431,LOW,2013-01-09,34.880001068115234
+413432,LOW,2013-01-10,35.54999923706055
+413433,LOW,2013-01-11,35.83000183105469
+413434,LOW,2013-01-14,35.380001068115234
+413435,LOW,2013-01-15,35.93000030517578
+413436,LOW,2013-01-16,35.77000045776367
+413437,LOW,2013-01-17,37.0
+413438,LOW,2013-01-18,36.9900016784668
+413439,LOW,2013-01-22,37.43999862670898
+413440,LOW,2013-01-23,37.880001068115234
+413441,LOW,2013-01-24,38.40999984741211
+413442,LOW,2013-01-25,38.58000183105469
+413443,LOW,2013-01-28,38.34999847412109
+413444,LOW,2013-01-29,38.22999954223633
+413445,LOW,2013-01-30,38.209999084472656
+413446,LOW,2013-01-31,38.18999862670898
+413447,LOW,2013-02-01,38.560001373291016
+413448,LOW,2013-02-04,37.93999862670898
+413449,LOW,2013-02-05,38.33000183105469
+413450,LOW,2013-02-06,38.66999816894531
+413451,LOW,2013-02-07,38.77000045776367
+413452,LOW,2013-02-08,39.02999877929688
+413453,LOW,2013-02-11,39.060001373291016
+413454,LOW,2013-02-12,39.790000915527344
+413455,LOW,2013-02-13,39.77000045776367
+413456,LOW,2013-02-14,39.56999969482422
+413457,LOW,2013-02-15,39.13999938964844
+413458,LOW,2013-02-19,39.40999984741211
+413459,LOW,2013-02-20,38.63999938964844
+413460,LOW,2013-02-21,37.66999816894531
+413461,LOW,2013-02-22,37.66999816894531
+413462,LOW,2013-02-25,35.86000061035156
+413463,LOW,2013-02-26,36.59000015258789
+413464,LOW,2013-02-27,37.709999084472656
+413465,LOW,2013-02-28,38.150001525878906
+413466,LOW,2013-03-01,38.380001068115234
+413467,LOW,2013-03-04,38.43000030517578
+413468,LOW,2013-03-05,38.7599983215332
+413469,LOW,2013-03-06,38.83000183105469
+413470,LOW,2013-03-07,38.70000076293945
+413471,LOW,2013-03-08,39.310001373291016
+413472,LOW,2013-03-11,39.66999816894531
+413473,LOW,2013-03-12,39.040000915527344
+413474,LOW,2013-03-13,39.400001525878906
+413475,LOW,2013-03-14,39.20000076293945
+413476,LOW,2013-03-15,38.810001373291016
+413477,LOW,2013-03-18,38.7400016784668
+413478,LOW,2013-03-19,38.2400016784668
+413479,LOW,2013-03-20,38.40999984741211
+413480,LOW,2013-03-21,37.7599983215332
+413481,LOW,2013-03-22,37.83000183105469
+413482,LOW,2013-03-25,38.119998931884766
+413483,LOW,2013-03-26,38.220001220703125
+413484,LOW,2013-03-27,38.18000030517578
+413485,LOW,2013-03-28,37.91999816894531
+413486,LOW,2013-04-01,37.52000045776367
+413487,LOW,2013-04-02,38.02000045776367
+413488,LOW,2013-04-03,37.869998931884766
+413489,LOW,2013-04-04,38.630001068115234
+413490,LOW,2013-04-05,38.38999938964844
+413491,LOW,2013-04-08,38.97999954223633
+413492,LOW,2013-04-09,38.869998931884766
+413493,LOW,2013-04-10,39.0099983215332
+413494,LOW,2013-04-11,38.84000015258789
+413495,LOW,2013-04-12,38.91999816894531
+413496,LOW,2013-04-15,37.90999984741211
+413497,LOW,2013-04-16,37.9900016784668
+413498,LOW,2013-04-17,37.59000015258789
+413499,LOW,2013-04-18,37.31999969482422
+413500,LOW,2013-04-19,38.119998931884766
+413501,LOW,2013-04-22,37.68999862670898
+413502,LOW,2013-04-23,38.0099983215332
+413503,LOW,2013-04-24,37.709999084472656
+413504,LOW,2013-04-25,37.790000915527344
+413505,LOW,2013-04-26,37.70000076293945
+413506,LOW,2013-04-29,38.25
+413507,LOW,2013-04-30,38.41999816894531
+413508,LOW,2013-05-01,38.18000030517578
+413509,LOW,2013-05-02,38.869998931884766
+413510,LOW,2013-05-03,39.59000015258789
+413511,LOW,2013-05-06,40.810001373291016
+413512,LOW,2013-05-07,40.290000915527344
+413513,LOW,2013-05-08,42.34999847412109
+413514,LOW,2013-05-09,41.77000045776367
+413515,LOW,2013-05-10,42.06999969482422
+413516,LOW,2013-05-13,42.09000015258789
+413517,LOW,2013-05-14,42.77999877929688
+413518,LOW,2013-05-15,43.22999954223633
+413519,LOW,2013-05-16,42.7599983215332
+413520,LOW,2013-05-17,42.66999816894531
+413521,LOW,2013-05-20,42.380001068115234
+413522,LOW,2013-05-21,42.45000076293945
+413523,LOW,2013-05-22,42.970001220703125
+413524,LOW,2013-05-23,42.68999862670898
+413525,LOW,2013-05-24,42.63999938964844
+413526,LOW,2013-05-28,42.86000061035156
+413527,LOW,2013-05-29,43.09000015258789
+413528,LOW,2013-05-30,42.65999984741211
+413529,LOW,2013-05-31,42.11000061035156
+413530,LOW,2013-06-03,42.36000061035156
+413531,LOW,2013-06-04,40.9900016784668
+413532,LOW,2013-06-05,39.59999847412109
+413533,LOW,2013-06-06,40.70000076293945
+413534,LOW,2013-06-07,41.59999847412109
+413535,LOW,2013-06-10,41.18000030517578
+413536,LOW,2013-06-11,40.88999938964844
+413537,LOW,2013-06-12,40.61000061035156
+413538,LOW,2013-06-13,41.18000030517578
+413539,LOW,2013-06-14,41.15999984741211
+413540,LOW,2013-06-17,41.369998931884766
+413541,LOW,2013-06-18,41.459999084472656
+413542,LOW,2013-06-19,41.02999877929688
+413543,LOW,2013-06-20,39.81999969482422
+413544,LOW,2013-06-21,39.54999923706055
+413545,LOW,2013-06-24,39.45000076293945
+413546,LOW,2013-06-25,39.5099983215332
+413547,LOW,2013-06-26,40.52999877929688
+413548,LOW,2013-06-27,41.150001525878906
+413549,LOW,2013-06-28,40.900001525878906
+413550,LOW,2013-07-01,41.060001373291016
+413551,LOW,2013-07-02,42.369998931884766
+413552,LOW,2013-07-03,42.31999969482422
+413553,LOW,2013-07-05,42.77999877929688
+413554,LOW,2013-07-08,43.5
+413555,LOW,2013-07-09,43.810001373291016
+413556,LOW,2013-07-10,43.38999938964844
+413557,LOW,2013-07-11,43.369998931884766
+413558,LOW,2013-07-12,43.83000183105469
+413559,LOW,2013-07-15,43.75
+413560,LOW,2013-07-16,43.790000915527344
+413561,LOW,2013-07-17,44.2599983215332
+413562,LOW,2013-07-18,44.290000915527344
+413563,LOW,2013-07-19,44.27000045776367
+413564,LOW,2013-07-22,44.68000030517578
+413565,LOW,2013-07-23,45.09999847412109
+413566,LOW,2013-07-24,44.75
+413567,LOW,2013-07-25,44.130001068115234
+413568,LOW,2013-07-26,43.970001220703125
+413569,LOW,2013-07-29,43.43999862670898
+413570,LOW,2013-07-30,44.040000915527344
+413571,LOW,2013-07-31,44.58000183105469
+413572,LOW,2013-08-01,45.040000915527344
+413573,LOW,2013-08-02,44.9900016784668
+413574,LOW,2013-08-05,45.470001220703125
+413575,LOW,2013-08-06,44.869998931884766
+413576,LOW,2013-08-07,44.29999923706055
+413577,LOW,2013-08-08,46.15999984741211
+413578,LOW,2013-08-09,45.68000030517578
+413579,LOW,2013-08-12,45.79999923706055
+413580,LOW,2013-08-13,46.130001068115234
+413581,LOW,2013-08-14,45.0
+413582,LOW,2013-08-15,43.84999847412109
+413583,LOW,2013-08-16,43.959999084472656
+413584,LOW,2013-08-19,43.66999816894531
+413585,LOW,2013-08-20,44.08000183105469
+413586,LOW,2013-08-21,45.810001373291016
+413587,LOW,2013-08-22,47.38999938964844
+413588,LOW,2013-08-23,46.97999954223633
+413589,LOW,2013-08-26,46.9900016784668
+413590,LOW,2013-08-27,46.0
+413591,LOW,2013-08-28,46.380001068115234
+413592,LOW,2013-08-29,46.41999816894531
+413593,LOW,2013-08-30,45.81999969482422
+413594,LOW,2013-09-03,45.61000061035156
+413595,LOW,2013-09-04,45.970001220703125
+413596,LOW,2013-09-05,45.86000061035156
+413597,LOW,2013-09-06,45.59999847412109
+413598,LOW,2013-09-09,46.630001068115234
+413599,LOW,2013-09-10,47.150001525878906
+413600,LOW,2013-09-11,47.369998931884766
+413601,LOW,2013-09-12,46.9900016784668
+413602,LOW,2013-09-13,46.86000061035156
+413603,LOW,2013-09-16,46.84000015258789
+413604,LOW,2013-09-17,46.84999847412109
+413605,LOW,2013-09-18,47.75
+413606,LOW,2013-09-19,48.97999954223633
+413607,LOW,2013-09-20,47.84000015258789
+413608,LOW,2013-09-23,47.27000045776367
+413609,LOW,2013-09-24,48.040000915527344
+413610,LOW,2013-09-25,47.540000915527344
+413611,LOW,2013-09-26,47.88999938964844
+413612,LOW,2013-09-27,47.77000045776367
+413613,LOW,2013-09-30,47.61000061035156
+413614,LOW,2013-10-01,48.18999862670898
+413615,LOW,2013-10-02,48.40999984741211
+413616,LOW,2013-10-03,47.93000030517578
+413617,LOW,2013-10-04,48.13999938964844
+413618,LOW,2013-10-07,47.2599983215332
+413619,LOW,2013-10-08,46.52999877929688
+413620,LOW,2013-10-09,46.59999847412109
+413621,LOW,2013-10-10,47.81999969482422
+413622,LOW,2013-10-11,48.79999923706055
+413623,LOW,2013-10-14,48.880001068115234
+413624,LOW,2013-10-15,48.45000076293945
+413625,LOW,2013-10-16,48.470001220703125
+413626,LOW,2013-10-17,49.02000045776367
+413627,LOW,2013-10-18,47.65999984741211
+413628,LOW,2013-10-21,48.02000045776367
+413629,LOW,2013-10-22,48.18999862670898
+413630,LOW,2013-10-23,49.25
+413631,LOW,2013-10-24,50.43999862670898
+413632,LOW,2013-10-25,50.59000015258789
+413633,LOW,2013-10-28,50.11000061035156
+413634,LOW,2013-10-29,50.61000061035156
+413635,LOW,2013-10-30,50.150001525878906
+413636,LOW,2013-10-31,49.77999877929688
+413637,LOW,2013-11-01,49.18000030517578
+413638,LOW,2013-11-04,49.77000045776367
+413639,LOW,2013-11-05,50.18000030517578
+413640,LOW,2013-11-06,49.970001220703125
+413641,LOW,2013-11-07,49.06999969482422
+413642,LOW,2013-11-08,48.720001220703125
+413643,LOW,2013-11-11,49.09999847412109
+413644,LOW,2013-11-12,50.119998931884766
+413645,LOW,2013-11-13,51.27999877929688
+413646,LOW,2013-11-14,51.95000076293945
+413647,LOW,2013-11-15,51.77000045776367
+413648,LOW,2013-11-18,50.88999938964844
+413649,LOW,2013-11-19,50.43999862670898
+413650,LOW,2013-11-20,47.33000183105469
+413651,LOW,2013-11-21,48.20000076293945
+413652,LOW,2013-11-22,47.900001525878906
+413653,LOW,2013-11-25,47.75
+413654,LOW,2013-11-26,48.0099983215332
+413655,LOW,2013-11-27,47.88999938964844
+413656,LOW,2013-11-29,47.47999954223633
+413657,LOW,2013-12-02,46.83000183105469
+413658,LOW,2013-12-03,46.5
+413659,LOW,2013-12-04,46.86000061035156
+413660,LOW,2013-12-05,46.61000061035156
+413661,LOW,2013-12-06,47.97999954223633
+413662,LOW,2013-12-09,47.7599983215332
+413663,LOW,2013-12-10,47.36000061035156
+413664,LOW,2013-12-11,47.310001373291016
+413665,LOW,2013-12-12,46.88999938964844
+413666,LOW,2013-12-13,47.11000061035156
+413667,LOW,2013-12-16,47.130001068115234
+413668,LOW,2013-12-17,46.650001525878906
+413669,LOW,2013-12-18,48.31999969482422
+413670,LOW,2013-12-19,48.38999938964844
+413671,LOW,2013-12-20,47.970001220703125
+413672,LOW,2013-12-23,48.400001525878906
+413673,LOW,2013-12-24,48.70000076293945
+413674,LOW,2013-12-26,49.02999877929688
+413675,LOW,2013-12-27,48.83000183105469
+413676,LOW,2013-12-30,49.25
+413677,LOW,2013-12-31,49.54999923706055
+413678,LOW,2014-01-02,49.43999862670898
+413679,LOW,2014-01-03,48.95000076293945
+413680,LOW,2014-01-06,48.2599983215332
+413681,LOW,2014-01-07,48.380001068115234
+413682,LOW,2014-01-08,48.54999923706055
+413683,LOW,2014-01-09,48.75
+413684,LOW,2014-01-10,49.68000030517578
+413685,LOW,2014-01-13,48.65999984741211
+413686,LOW,2014-01-14,48.900001525878906
+413687,LOW,2014-01-15,48.290000915527344
+413688,LOW,2014-01-16,48.18000030517578
+413689,LOW,2014-01-17,47.61000061035156
+413690,LOW,2014-01-21,47.81999969482422
+413691,LOW,2014-01-22,47.75
+413692,LOW,2014-01-23,48.150001525878906
+413693,LOW,2014-01-24,47.83000183105469
+413694,LOW,2014-01-27,48.0
+413695,LOW,2014-01-28,46.959999084472656
+413696,LOW,2014-01-29,45.970001220703125
+413697,LOW,2014-01-30,46.5
+413698,LOW,2014-01-31,46.290000915527344
+413699,LOW,2014-02-03,45.59999847412109
+413700,LOW,2014-02-04,44.900001525878906
+413701,LOW,2014-02-05,45.52999877929688
+413702,LOW,2014-02-06,46.58000183105469
+413703,LOW,2014-02-07,46.06999969482422
+413704,LOW,2014-02-10,46.119998931884766
+413705,LOW,2014-02-11,46.7599983215332
+413706,LOW,2014-02-12,46.68000030517578
+413707,LOW,2014-02-13,46.63999938964844
+413708,LOW,2014-02-14,47.27999877929688
+413709,LOW,2014-02-18,46.93000030517578
+413710,LOW,2014-02-19,46.540000915527344
+413711,LOW,2014-02-20,46.65999984741211
+413712,LOW,2014-02-21,47.060001373291016
+413713,LOW,2014-02-24,47.220001220703125
+413714,LOW,2014-02-25,48.11000061035156
+413715,LOW,2014-02-26,50.720001220703125
+413716,LOW,2014-02-27,50.81999969482422
+413717,LOW,2014-02-28,50.02999877929688
+413718,LOW,2014-03-03,50.18999862670898
+413719,LOW,2014-03-04,50.630001068115234
+413720,LOW,2014-03-05,50.34999847412109
+413721,LOW,2014-03-06,50.09000015258789
+413722,LOW,2014-03-07,50.41999816894531
+413723,LOW,2014-03-10,49.9900016784668
+413724,LOW,2014-03-11,49.459999084472656
+413725,LOW,2014-03-12,49.380001068115234
+413726,LOW,2014-03-13,48.709999084472656
+413727,LOW,2014-03-14,49.09000015258789
+413728,LOW,2014-03-17,49.47999954223633
+413729,LOW,2014-03-18,49.83000183105469
+413730,LOW,2014-03-19,49.58000183105469
+413731,LOW,2014-03-20,49.54999923706055
+413732,LOW,2014-03-21,49.25
+413733,LOW,2014-03-24,49.18000030517578
+413734,LOW,2014-03-25,48.36000061035156
+413735,LOW,2014-03-26,48.52999877929688
+413736,LOW,2014-03-27,48.540000915527344
+413737,LOW,2014-03-28,48.91999816894531
+413738,LOW,2014-03-31,48.900001525878906
+413739,LOW,2014-04-01,49.43000030517578
+413740,LOW,2014-04-02,49.52000045776367
+413741,LOW,2014-04-03,49.04999923706055
+413742,LOW,2014-04-04,48.43999862670898
+413743,LOW,2014-04-07,46.77000045776367
+413744,LOW,2014-04-08,46.72999954223633
+413745,LOW,2014-04-09,47.540000915527344
+413746,LOW,2014-04-10,46.790000915527344
+413747,LOW,2014-04-11,46.310001373291016
+413748,LOW,2014-04-14,46.63999938964844
+413749,LOW,2014-04-15,46.709999084472656
+413750,LOW,2014-04-16,46.72999954223633
+413751,LOW,2014-04-17,46.79999923706055
+413752,LOW,2014-04-21,46.68000030517578
+413753,LOW,2014-04-22,47.540000915527344
+413754,LOW,2014-04-23,46.220001220703125
+413755,LOW,2014-04-24,47.15999984741211
+413756,LOW,2014-04-25,46.380001068115234
+413757,LOW,2014-04-28,46.380001068115234
+413758,LOW,2014-04-29,46.43000030517578
+413759,LOW,2014-04-30,45.90999984741211
+413760,LOW,2014-05-01,46.369998931884766
+413761,LOW,2014-05-02,46.97999954223633
+413762,LOW,2014-05-05,46.290000915527344
+413763,LOW,2014-05-06,45.38999938964844
+413764,LOW,2014-05-07,45.11000061035156
+413765,LOW,2014-05-08,45.02000045776367
+413766,LOW,2014-05-09,45.709999084472656
+413767,LOW,2014-05-12,46.27999877929688
+413768,LOW,2014-05-13,45.7599983215332
+413769,LOW,2014-05-14,45.16999816894531
+413770,LOW,2014-05-15,44.630001068115234
+413771,LOW,2014-05-16,45.36000061035156
+413772,LOW,2014-05-19,45.54999923706055
+413773,LOW,2014-05-20,45.52000045776367
+413774,LOW,2014-05-21,45.40999984741211
+413775,LOW,2014-05-22,46.88999938964844
+413776,LOW,2014-05-23,47.060001373291016
+413777,LOW,2014-05-27,47.77999877929688
+413778,LOW,2014-05-28,46.709999084472656
+413779,LOW,2014-05-29,47.0099983215332
+413780,LOW,2014-05-30,47.08000183105469
+413781,LOW,2014-06-02,47.0099983215332
+413782,LOW,2014-06-03,47.220001220703125
+413783,LOW,2014-06-04,47.16999816894531
+413784,LOW,2014-06-05,47.400001525878906
+413785,LOW,2014-06-06,47.77000045776367
+413786,LOW,2014-06-09,47.61000061035156
+413787,LOW,2014-06-10,47.59000015258789
+413788,LOW,2014-06-11,46.90999984741211
+413789,LOW,2014-06-12,45.54999923706055
+413790,LOW,2014-06-13,45.45000076293945
+413791,LOW,2014-06-16,45.41999816894531
+413792,LOW,2014-06-17,45.84000015258789
+413793,LOW,2014-06-18,45.84000015258789
+413794,LOW,2014-06-19,45.900001525878906
+413795,LOW,2014-06-20,46.02000045776367
+413796,LOW,2014-06-23,46.08000183105469
+413797,LOW,2014-06-24,46.5099983215332
+413798,LOW,2014-06-25,46.70000076293945
+413799,LOW,2014-06-26,47.20000076293945
+413800,LOW,2014-06-27,47.41999816894531
+413801,LOW,2014-06-30,47.9900016784668
+413802,LOW,2014-07-01,48.130001068115234
+413803,LOW,2014-07-02,48.119998931884766
+413804,LOW,2014-07-03,48.22999954223633
+413805,LOW,2014-07-07,48.209999084472656
+413806,LOW,2014-07-08,47.81999969482422
+413807,LOW,2014-07-09,47.86000061035156
+413808,LOW,2014-07-10,47.20000076293945
+413809,LOW,2014-07-11,47.43999862670898
+413810,LOW,2014-07-14,47.220001220703125
+413811,LOW,2014-07-15,47.5099983215332
+413812,LOW,2014-07-16,47.65999984741211
+413813,LOW,2014-07-17,47.29999923706055
+413814,LOW,2014-07-18,47.810001373291016
+413815,LOW,2014-07-21,47.58000183105469
+413816,LOW,2014-07-22,47.790000915527344
+413817,LOW,2014-07-23,47.90999984741211
+413818,LOW,2014-07-24,48.0
+413819,LOW,2014-07-25,47.70000076293945
+413820,LOW,2014-07-28,47.68999862670898
+413821,LOW,2014-07-29,48.040000915527344
+413822,LOW,2014-07-30,48.470001220703125
+413823,LOW,2014-07-31,47.84999847412109
+413824,LOW,2014-08-01,47.59000015258789
+413825,LOW,2014-08-04,47.90999984741211
+413826,LOW,2014-08-05,47.63999938964844
+413827,LOW,2014-08-06,48.09999847412109
+413828,LOW,2014-08-07,47.91999816894531
+413829,LOW,2014-08-08,49.720001220703125
+413830,LOW,2014-08-11,49.86000061035156
+413831,LOW,2014-08-12,49.83000183105469
+413832,LOW,2014-08-13,49.84999847412109
+413833,LOW,2014-08-14,50.40999984741211
+413834,LOW,2014-08-15,50.0
+413835,LOW,2014-08-18,50.45000076293945
+413836,LOW,2014-08-19,51.52000045776367
+413837,LOW,2014-08-20,52.33000183105469
+413838,LOW,2014-08-21,52.66999816894531
+413839,LOW,2014-08-22,52.52999877929688
+413840,LOW,2014-08-25,52.70000076293945
+413841,LOW,2014-08-26,52.58000183105469
+413842,LOW,2014-08-27,52.52000045776367
+413843,LOW,2014-08-28,52.540000915527344
+413844,LOW,2014-08-29,52.5099983215332
+413845,LOW,2014-09-02,52.61000061035156
+413846,LOW,2014-09-03,52.90999984741211
+413847,LOW,2014-09-04,53.61000061035156
+413848,LOW,2014-09-05,54.11000061035156
+413849,LOW,2014-09-08,53.540000915527344
+413850,LOW,2014-09-09,53.02999877929688
+413851,LOW,2014-09-10,53.38999938964844
+413852,LOW,2014-09-11,53.08000183105469
+413853,LOW,2014-09-12,52.970001220703125
+413854,LOW,2014-09-15,53.130001068115234
+413855,LOW,2014-09-16,53.70000076293945
+413856,LOW,2014-09-17,53.86000061035156
+413857,LOW,2014-09-18,54.150001525878906
+413858,LOW,2014-09-19,54.09000015258789
+413859,LOW,2014-09-22,53.459999084472656
+413860,LOW,2014-09-23,53.119998931884766
+413861,LOW,2014-09-24,53.630001068115234
+413862,LOW,2014-09-25,53.06999969482422
+413863,LOW,2014-09-26,53.18000030517578
+413864,LOW,2014-09-29,53.34999847412109
+413865,LOW,2014-09-30,52.91999816894531
+413866,LOW,2014-10-01,52.59999847412109
+413867,LOW,2014-10-02,53.02999877929688
+413868,LOW,2014-10-03,53.59000015258789
+413869,LOW,2014-10-06,53.59999847412109
+413870,LOW,2014-10-07,53.18000030517578
+413871,LOW,2014-10-08,54.34000015258789
+413872,LOW,2014-10-09,53.90999984741211
+413873,LOW,2014-10-10,53.70000076293945
+413874,LOW,2014-10-13,52.470001220703125
+413875,LOW,2014-10-14,52.0099983215332
+413876,LOW,2014-10-15,51.209999084472656
+413877,LOW,2014-10-16,51.40999984741211
+413878,LOW,2014-10-17,52.5099983215332
+413879,LOW,2014-10-20,53.4900016784668
+413880,LOW,2014-10-21,54.59000015258789
+413881,LOW,2014-10-22,53.93999862670898
+413882,LOW,2014-10-23,54.959999084472656
+413883,LOW,2014-10-24,55.33000183105469
+413884,LOW,2014-10-27,55.470001220703125
+413885,LOW,2014-10-28,56.060001373291016
+413886,LOW,2014-10-29,55.810001373291016
+413887,LOW,2014-10-30,56.27000045776367
+413888,LOW,2014-10-31,57.20000076293945
+413889,LOW,2014-11-03,57.45000076293945
+413890,LOW,2014-11-04,57.2599983215332
+413891,LOW,2014-11-05,56.93999862670898
+413892,LOW,2014-11-06,57.56999969482422
+413893,LOW,2014-11-07,57.68999862670898
+413894,LOW,2014-11-10,57.83000183105469
+413895,LOW,2014-11-11,58.0
+413896,LOW,2014-11-12,58.220001220703125
+413897,LOW,2014-11-13,58.61000061035156
+413898,LOW,2014-11-14,58.58000183105469
+413899,LOW,2014-11-17,58.88999938964844
+413900,LOW,2014-11-18,58.52999877929688
+413901,LOW,2014-11-19,62.2599983215332
+413902,LOW,2014-11-20,62.43000030517578
+413903,LOW,2014-11-21,63.2599983215332
+413904,LOW,2014-11-24,63.63999938964844
+413905,LOW,2014-11-25,62.95000076293945
+413906,LOW,2014-11-26,62.86000061035156
+413907,LOW,2014-11-28,63.83000183105469
+413908,LOW,2014-12-01,63.15999984741211
+413909,LOW,2014-12-02,63.970001220703125
+413910,LOW,2014-12-03,64.30000305175781
+413911,LOW,2014-12-04,64.55000305175781
+413912,LOW,2014-12-05,64.86000061035156
+413913,LOW,2014-12-08,66.08999633789062
+413914,LOW,2014-12-09,65.83999633789062
+413915,LOW,2014-12-10,65.12999725341797
+413916,LOW,2014-12-11,65.76000213623047
+413917,LOW,2014-12-12,64.87000274658203
+413918,LOW,2014-12-15,65.31999969482422
+413919,LOW,2014-12-16,64.22000122070312
+413920,LOW,2014-12-17,65.94999694824219
+413921,LOW,2014-12-18,66.62000274658203
+413922,LOW,2014-12-19,66.9000015258789
+413923,LOW,2014-12-22,67.83999633789062
+413924,LOW,2014-12-23,67.94000244140625
+413925,LOW,2014-12-24,67.51000213623047
+413926,LOW,2014-12-26,67.5
+413927,LOW,2014-12-29,68.56999969482422
+413928,LOW,2014-12-30,68.55000305175781
+413929,LOW,2014-12-31,68.80000305175781
+413930,LOW,2015-01-02,67.69999694824219
+413931,LOW,2015-01-05,66.08000183105469
+413932,LOW,2015-01-06,66.2300033569336
+413933,LOW,2015-01-07,68.19999694824219
+413934,LOW,2015-01-08,69.63999938964844
+413935,LOW,2015-01-09,68.33000183105469
+413936,LOW,2015-01-12,67.8499984741211
+413937,LOW,2015-01-13,67.86000061035156
+413938,LOW,2015-01-14,67.38999938964844
+413939,LOW,2015-01-15,66.3499984741211
+413940,LOW,2015-01-16,67.98999786376953
+413941,LOW,2015-01-20,66.5199966430664
+413942,LOW,2015-01-21,67.31999969482422
+413943,LOW,2015-01-22,69.55000305175781
+413944,LOW,2015-01-23,69.70999908447266
+413945,LOW,2015-01-26,70.44000244140625
+413946,LOW,2015-01-27,69.8499984741211
+413947,LOW,2015-01-28,69.22000122070312
+413948,LOW,2015-01-29,69.93000030517578
+413949,LOW,2015-01-30,67.76000213623047
+413950,LOW,2015-02-02,68.41000366210938
+413951,LOW,2015-02-03,69.62999725341797
+413952,LOW,2015-02-04,70.66999816894531
+413953,LOW,2015-02-05,71.47000122070312
+413954,LOW,2015-02-06,71.9000015258789
+413955,LOW,2015-02-09,70.94999694824219
+413956,LOW,2015-02-10,71.76000213623047
+413957,LOW,2015-02-11,71.43000030517578
+413958,LOW,2015-02-12,72.19000244140625
+413959,LOW,2015-02-13,72.05000305175781
+413960,LOW,2015-02-17,72.47000122070312
+413961,LOW,2015-02-18,72.5199966430664
+413962,LOW,2015-02-19,72.29000091552734
+413963,LOW,2015-02-20,73.55999755859375
+413964,LOW,2015-02-23,73.7300033569336
+413965,LOW,2015-02-24,74.6500015258789
+413966,LOW,2015-02-25,74.43000030517578
+413967,LOW,2015-02-26,74.0999984741211
+413968,LOW,2015-02-27,74.08999633789062
+413969,LOW,2015-03-02,75.08999633789062
+413970,LOW,2015-03-03,75.01000213623047
+413971,LOW,2015-03-04,74.0199966430664
+413972,LOW,2015-03-05,74.55999755859375
+413973,LOW,2015-03-06,73.51000213623047
+413974,LOW,2015-03-09,74.26000213623047
+413975,LOW,2015-03-10,73.05999755859375
+413976,LOW,2015-03-11,73.06999969482422
+413977,LOW,2015-03-12,74.94000244140625
+413978,LOW,2015-03-13,74.16000366210938
+413979,LOW,2015-03-16,75.44000244140625
+413980,LOW,2015-03-17,74.56999969482422
+413981,LOW,2015-03-18,74.5199966430664
+413982,LOW,2015-03-19,74.55999755859375
+413983,LOW,2015-03-20,75.2300033569336
+413984,LOW,2015-03-23,75.37000274658203
+413985,LOW,2015-03-24,75.61000061035156
+413986,LOW,2015-03-25,74.26000213623047
+413987,LOW,2015-03-26,72.86000061035156
+413988,LOW,2015-03-27,73.66999816894531
+413989,LOW,2015-03-30,74.80000305175781
+413990,LOW,2015-03-31,74.38999938964844
+413991,LOW,2015-04-01,74.38999938964844
+413992,LOW,2015-04-02,74.83999633789062
+413993,LOW,2015-04-06,75.05999755859375
+413994,LOW,2015-04-07,74.11000061035156
+413995,LOW,2015-04-08,74.80999755859375
+413996,LOW,2015-04-09,74.25
+413997,LOW,2015-04-10,74.9000015258789
+413998,LOW,2015-04-13,73.80999755859375
+413999,LOW,2015-04-14,73.9800033569336
+414000,LOW,2015-04-15,73.41000366210938
+414001,LOW,2015-04-16,74.08000183105469
+414002,LOW,2015-04-17,72.55000305175781
+414003,LOW,2015-04-20,72.62999725341797
+414004,LOW,2015-04-21,73.23999786376953
+414005,LOW,2015-04-22,73.06999969482422
+414006,LOW,2015-04-23,73.37000274658203
+414007,LOW,2015-04-24,73.16000366210938
+414008,LOW,2015-04-27,71.83999633789062
+414009,LOW,2015-04-28,71.73999786376953
+414010,LOW,2015-04-29,70.44000244140625
+414011,LOW,2015-04-30,68.86000061035156
+414012,LOW,2015-05-01,70.69999694824219
+414013,LOW,2015-05-04,71.25
+414014,LOW,2015-05-05,70.43000030517578
+414015,LOW,2015-05-06,70.7699966430664
+414016,LOW,2015-05-07,72.29000091552734
+414017,LOW,2015-05-08,73.26000213623047
+414018,LOW,2015-05-11,73.22000122070312
+414019,LOW,2015-05-12,73.66999816894531
+414020,LOW,2015-05-13,73.11000061035156
+414021,LOW,2015-05-14,72.26000213623047
+414022,LOW,2015-05-15,73.08999633789062
+414023,LOW,2015-05-18,73.05999755859375
+414024,LOW,2015-05-19,71.83000183105469
+414025,LOW,2015-05-20,68.5
+414026,LOW,2015-05-21,68.72000122070312
+414027,LOW,2015-05-22,69.54000091552734
+414028,LOW,2015-05-26,69.58000183105469
+414029,LOW,2015-05-27,70.72000122070312
+414030,LOW,2015-05-28,70.44999694824219
+414031,LOW,2015-05-29,69.9800033569336
+414032,LOW,2015-06-01,70.13999938964844
+414033,LOW,2015-06-02,70.1500015258789
+414034,LOW,2015-06-03,70.6500015258789
+414035,LOW,2015-06-04,70.13999938964844
+414036,LOW,2015-06-05,69.79000091552734
+414037,LOW,2015-06-08,68.68000030517578
+414038,LOW,2015-06-09,68.52999877929688
+414039,LOW,2015-06-10,69.16999816894531
+414040,LOW,2015-06-11,69.04000091552734
+414041,LOW,2015-06-12,69.02999877929688
+414042,LOW,2015-06-15,69.11000061035156
+414043,LOW,2015-06-16,69.4000015258789
+414044,LOW,2015-06-17,69.66999816894531
+414045,LOW,2015-06-18,70.1500015258789
+414046,LOW,2015-06-19,69.98999786376953
+414047,LOW,2015-06-22,70.29000091552734
+414048,LOW,2015-06-23,70.5999984741211
+414049,LOW,2015-06-24,70.08000183105469
+414050,LOW,2015-06-25,69.66000366210938
+414051,LOW,2015-06-26,68.61000061035156
+414052,LOW,2015-06-29,67.52999877929688
+414053,LOW,2015-06-30,66.97000122070312
+414054,LOW,2015-07-01,67.23999786376953
+414055,LOW,2015-07-02,66.69999694824219
+414056,LOW,2015-07-06,66.25
+414057,LOW,2015-07-07,67.37000274658203
+414058,LOW,2015-07-08,66.52999877929688
+414059,LOW,2015-07-09,67.0199966430664
+414060,LOW,2015-07-10,67.8499984741211
+414061,LOW,2015-07-13,68.30000305175781
+414062,LOW,2015-07-14,68.38999938964844
+414063,LOW,2015-07-15,68.2699966430664
+414064,LOW,2015-07-16,68.2300033569336
+414065,LOW,2015-07-17,67.52999877929688
+414066,LOW,2015-07-20,66.69999694824219
+414067,LOW,2015-07-21,66.38999938964844
+414068,LOW,2015-07-22,67.44000244140625
+414069,LOW,2015-07-23,67.69999694824219
+414070,LOW,2015-07-24,67.18000030517578
+414071,LOW,2015-07-27,67.04000091552734
+414072,LOW,2015-07-28,67.80000305175781
+414073,LOW,2015-07-29,68.73999786376953
+414074,LOW,2015-07-30,68.86000061035156
+414075,LOW,2015-07-31,69.36000061035156
+414076,LOW,2015-08-03,68.91000366210938
+414077,LOW,2015-08-04,69.36000061035156
+414078,LOW,2015-08-05,69.94000244140625
+414079,LOW,2015-08-06,69.30999755859375
+414080,LOW,2015-08-07,69.52999877929688
+414081,LOW,2015-08-10,69.56999969482422
+414082,LOW,2015-08-11,69.41999816894531
+414083,LOW,2015-08-12,68.97000122070312
+414084,LOW,2015-08-13,71.20999908447266
+414085,LOW,2015-08-14,72.11000061035156
+414086,LOW,2015-08-17,72.4800033569336
+414087,LOW,2015-08-18,73.0199966430664
+414088,LOW,2015-08-19,74.37000274658203
+414089,LOW,2015-08-20,73.18000030517578
+414090,LOW,2015-08-21,71.11000061035156
+414091,LOW,2015-08-24,68.30999755859375
+414092,LOW,2015-08-25,66.98999786376953
+414093,LOW,2015-08-26,68.75
+414094,LOW,2015-08-27,69.05999755859375
+414095,LOW,2015-08-28,68.44999694824219
+414096,LOW,2015-08-31,69.16999816894531
+414097,LOW,2015-09-01,67.75
+414098,LOW,2015-09-02,69.04000091552734
+414099,LOW,2015-09-03,69.0999984741211
+414100,LOW,2015-09-04,67.80000305175781
+414101,LOW,2015-09-08,69.30999755859375
+414102,LOW,2015-09-09,68.11000061035156
+414103,LOW,2015-09-10,67.93000030517578
+414104,LOW,2015-09-11,68.62999725341797
+414105,LOW,2015-09-14,68.1500015258789
+414106,LOW,2015-09-15,69.44000244140625
+414107,LOW,2015-09-16,70.06999969482422
+414108,LOW,2015-09-17,70.4800033569336
+414109,LOW,2015-09-18,68.19000244140625
+414110,LOW,2015-09-21,69.5999984741211
+414111,LOW,2015-09-22,68.66999816894531
+414112,LOW,2015-09-23,68.7300033569336
+414113,LOW,2015-09-24,68.4800033569336
+414114,LOW,2015-09-25,68.69000244140625
+414115,LOW,2015-09-28,67.1500015258789
+414116,LOW,2015-09-29,66.7699966430664
+414117,LOW,2015-09-30,68.91999816894531
+414118,LOW,2015-10-01,69.79000091552734
+414119,LOW,2015-10-02,70.2300033569336
+414120,LOW,2015-10-05,71.7699966430664
+414121,LOW,2015-10-06,71.19000244140625
+414122,LOW,2015-10-07,71.79000091552734
+414123,LOW,2015-10-08,73.16999816894531
+414124,LOW,2015-10-09,73.33000183105469
+414125,LOW,2015-10-12,73.80999755859375
+414126,LOW,2015-10-13,72.97000122070312
+414127,LOW,2015-10-14,72.04000091552734
+414128,LOW,2015-10-15,72.6500015258789
+414129,LOW,2015-10-16,72.77999877929688
+414130,LOW,2015-10-19,73.43000030517578
+414131,LOW,2015-10-20,72.83999633789062
+414132,LOW,2015-10-21,72.72000122070312
+414133,LOW,2015-10-22,73.41999816894531
+414134,LOW,2015-10-23,73.55000305175781
+414135,LOW,2015-10-26,74.16000366210938
+414136,LOW,2015-10-27,73.55000305175781
+414137,LOW,2015-10-28,74.0199966430664
+414138,LOW,2015-10-29,73.87000274658203
+414139,LOW,2015-10-30,73.83000183105469
+414140,LOW,2015-11-02,73.7699966430664
+414141,LOW,2015-11-03,73.94999694824219
+414142,LOW,2015-11-04,73.0999984741211
+414143,LOW,2015-11-05,73.58000183105469
+414144,LOW,2015-11-06,73.13999938964844
+414145,LOW,2015-11-09,72.0199966430664
+414146,LOW,2015-11-10,73.33999633789062
+414147,LOW,2015-11-11,72.12000274658203
+414148,LOW,2015-11-12,72.70999908447266
+414149,LOW,2015-11-13,70.08999633789062
+414150,LOW,2015-11-16,71.63999938964844
+414151,LOW,2015-11-17,72.8499984741211
+414152,LOW,2015-11-18,73.4800033569336
+414153,LOW,2015-11-19,73.38999938964844
+414154,LOW,2015-11-20,75.7699966430664
+414155,LOW,2015-11-23,76.66999816894531
+414156,LOW,2015-11-24,77.38999938964844
+414157,LOW,2015-11-25,77.61000061035156
+414158,LOW,2015-11-27,77.33999633789062
+414159,LOW,2015-11-30,76.5999984741211
+414160,LOW,2015-12-01,77.12999725341797
+414161,LOW,2015-12-02,76.30000305175781
+414162,LOW,2015-12-03,75.12000274658203
+414163,LOW,2015-12-04,76.76000213623047
+414164,LOW,2015-12-07,76.44999694824219
+414165,LOW,2015-12-08,77.16999816894531
+414166,LOW,2015-12-09,76.12000274658203
+414167,LOW,2015-12-10,76.16999816894531
+414168,LOW,2015-12-11,75.01000213623047
+414169,LOW,2015-12-14,75.6500015258789
+414170,LOW,2015-12-15,74.9000015258789
+414171,LOW,2015-12-16,76.12999725341797
+414172,LOW,2015-12-17,74.9000015258789
+414173,LOW,2015-12-18,73.88999938964844
+414174,LOW,2015-12-21,74.88999938964844
+414175,LOW,2015-12-22,75.16000366210938
+414176,LOW,2015-12-23,76.16000366210938
+414177,LOW,2015-12-24,76.27999877929688
+414178,LOW,2015-12-28,76.44000244140625
+414179,LOW,2015-12-29,77.12999725341797
+414180,LOW,2015-12-30,76.86000061035156
+414181,LOW,2015-12-31,76.04000091552734
+414182,LOW,2016-01-04,75.27999877929688
+414183,LOW,2016-01-05,75.44000244140625
+414184,LOW,2016-01-06,73.94000244140625
+414185,LOW,2016-01-07,72.06999969482422
+414186,LOW,2016-01-08,70.87999725341797
+414187,LOW,2016-01-11,72.68000030517578
+414188,LOW,2016-01-12,73.2699966430664
+414189,LOW,2016-01-13,69.9000015258789
+414190,LOW,2016-01-14,69.91000366210938
+414191,LOW,2016-01-15,68.98999786376953
+414192,LOW,2016-01-19,69.45999908447266
+414193,LOW,2016-01-20,68.06999969482422
+414194,LOW,2016-01-21,69.31999969482422
+414195,LOW,2016-01-22,70.5
+414196,LOW,2016-01-25,69.9000015258789
+414197,LOW,2016-01-26,70.0
+414198,LOW,2016-01-27,69.55000305175781
+414199,LOW,2016-01-28,69.2300033569336
+414200,LOW,2016-01-29,71.66000366210938
+414201,LOW,2016-02-01,72.66000366210938
+414202,LOW,2016-02-02,71.87000274658203
+414203,LOW,2016-02-03,67.41999816894531
+414204,LOW,2016-02-04,67.95999908447266
+414205,LOW,2016-02-05,65.83999633789062
+414206,LOW,2016-02-08,63.54999923706055
+414207,LOW,2016-02-09,64.1500015258789
+414208,LOW,2016-02-10,64.05999755859375
+414209,LOW,2016-02-11,63.400001525878906
+414210,LOW,2016-02-12,64.87000274658203
+414211,LOW,2016-02-16,67.43000030517578
+414212,LOW,2016-02-17,68.0
+414213,LOW,2016-02-18,67.72000122070312
+414214,LOW,2016-02-19,68.5199966430664
+414215,LOW,2016-02-22,69.47000122070312
+414216,LOW,2016-02-23,67.9000015258789
+414217,LOW,2016-02-24,68.62000274658203
+414218,LOW,2016-02-25,68.69999694824219
+414219,LOW,2016-02-26,69.0999984741211
+414220,LOW,2016-02-29,67.52999877929688
+414221,LOW,2016-03-01,69.04000091552734
+414222,LOW,2016-03-02,69.08999633789062
+414223,LOW,2016-03-03,69.93000030517578
+414224,LOW,2016-03-04,70.38999938964844
+414225,LOW,2016-03-07,70.7699966430664
+414226,LOW,2016-03-08,70.98999786376953
+414227,LOW,2016-03-09,70.8499984741211
+414228,LOW,2016-03-10,70.69999694824219
+414229,LOW,2016-03-11,72.12000274658203
+414230,LOW,2016-03-14,72.75
+414231,LOW,2016-03-15,73.0999984741211
+414232,LOW,2016-03-16,73.77999877929688
+414233,LOW,2016-03-17,74.0199966430664
+414234,LOW,2016-03-18,74.93000030517578
+414235,LOW,2016-03-21,75.22000122070312
+414236,LOW,2016-03-22,75.25
+414237,LOW,2016-03-23,74.77999877929688
+414238,LOW,2016-03-24,74.7699966430664
+414239,LOW,2016-03-28,74.98999786376953
+414240,LOW,2016-03-29,75.66999816894531
+414241,LOW,2016-03-30,76.0199966430664
+414242,LOW,2016-03-31,75.75
+414243,LOW,2016-04-01,76.5
+414244,LOW,2016-04-04,76.18000030517578
+414245,LOW,2016-04-05,75.87000274658203
+414246,LOW,2016-04-06,76.08999633789062
+414247,LOW,2016-04-07,75.3499984741211
+414248,LOW,2016-04-08,75.02999877929688
+414249,LOW,2016-04-11,75.1500015258789
+414250,LOW,2016-04-12,75.7300033569336
+414251,LOW,2016-04-13,76.66000366210938
+414252,LOW,2016-04-14,76.5
+414253,LOW,2016-04-15,77.30999755859375
+414254,LOW,2016-04-18,77.36000061035156
+414255,LOW,2016-04-19,76.41000366210938
+414256,LOW,2016-04-20,76.33999633789062
+414257,LOW,2016-04-21,75.83000183105469
+414258,LOW,2016-04-22,76.05000305175781
+414259,LOW,2016-04-25,76.19000244140625
+414260,LOW,2016-04-26,76.31999969482422
+414261,LOW,2016-04-27,76.94000244140625
+414262,LOW,2016-04-28,75.38999938964844
+414263,LOW,2016-04-29,76.0199966430664
+414264,LOW,2016-05-02,76.13999938964844
+414265,LOW,2016-05-03,75.70999908447266
+414266,LOW,2016-05-04,75.83000183105469
+414267,LOW,2016-05-05,75.13999938964844
+414268,LOW,2016-05-06,75.54000091552734
+414269,LOW,2016-05-09,75.83999633789062
+414270,LOW,2016-05-10,76.98999786376953
+414271,LOW,2016-05-11,75.12999725341797
+414272,LOW,2016-05-12,75.4000015258789
+414273,LOW,2016-05-13,75.01000213623047
+414274,LOW,2016-05-16,77.0
+414275,LOW,2016-05-17,76.06999969482422
+414276,LOW,2016-05-18,78.5999984741211
+414277,LOW,2016-05-19,79.86000061035156
+414278,LOW,2016-05-20,79.81999969482422
+414279,LOW,2016-05-23,78.87000274658203
+414280,LOW,2016-05-24,79.5999984741211
+414281,LOW,2016-05-25,79.94000244140625
+414282,LOW,2016-05-26,80.16000366210938
+414283,LOW,2016-05-27,80.3499984741211
+414284,LOW,2016-05-31,80.12999725341797
+414285,LOW,2016-06-01,80.2699966430664
+414286,LOW,2016-06-02,80.76000213623047
+414287,LOW,2016-06-03,80.01000213623047
+414288,LOW,2016-06-06,78.44999694824219
+414289,LOW,2016-06-07,79.54000091552734
+414290,LOW,2016-06-08,78.87999725341797
+414291,LOW,2016-06-09,78.66999816894531
+414292,LOW,2016-06-10,78.30999755859375
+414293,LOW,2016-06-13,77.5
+414294,LOW,2016-06-14,76.08000183105469
+414295,LOW,2016-06-15,77.04000091552734
+414296,LOW,2016-06-16,78.16999816894531
+414297,LOW,2016-06-17,78.41999816894531
+414298,LOW,2016-06-20,78.58999633789062
+414299,LOW,2016-06-21,78.33000183105469
+414300,LOW,2016-06-22,78.3499984741211
+414301,LOW,2016-06-23,78.56999969482422
+414302,LOW,2016-06-24,77.05999755859375
+414303,LOW,2016-06-27,76.31999969482422
+414304,LOW,2016-06-28,78.02999877929688
+414305,LOW,2016-06-29,77.76000213623047
+414306,LOW,2016-06-30,79.16999816894531
+414307,LOW,2016-07-01,79.5999984741211
+414308,LOW,2016-07-05,79.41999816894531
+414309,LOW,2016-07-06,80.08999633789062
+414310,LOW,2016-07-07,80.4800033569336
+414311,LOW,2016-07-08,82.33999633789062
+414312,LOW,2016-07-11,82.80000305175781
+414313,LOW,2016-07-12,82.94000244140625
+414314,LOW,2016-07-13,81.6500015258789
+414315,LOW,2016-07-14,82.12999725341797
+414316,LOW,2016-07-15,81.66999816894531
+414317,LOW,2016-07-18,81.91999816894531
+414318,LOW,2016-07-19,81.41999816894531
+414319,LOW,2016-07-20,81.20999908447266
+414320,LOW,2016-07-21,80.1500015258789
+414321,LOW,2016-07-22,80.6500015258789
+414322,LOW,2016-07-25,80.98999786376953
+414323,LOW,2016-07-26,81.05999755859375
+414324,LOW,2016-07-27,80.76000213623047
+414325,LOW,2016-07-28,82.2699966430664
+414326,LOW,2016-07-29,82.27999877929688
+414327,LOW,2016-08-01,82.30999755859375
+414328,LOW,2016-08-02,81.97000122070312
+414329,LOW,2016-08-03,82.0199966430664
+414330,LOW,2016-08-04,80.94000244140625
+414331,LOW,2016-08-05,81.72000122070312
+414332,LOW,2016-08-08,81.62000274658203
+414333,LOW,2016-08-09,81.33999633789062
+414334,LOW,2016-08-10,80.9800033569336
+414335,LOW,2016-08-11,81.61000061035156
+414336,LOW,2016-08-12,81.72000122070312
+414337,LOW,2016-08-15,81.54000091552734
+414338,LOW,2016-08-16,81.4800033569336
+414339,LOW,2016-08-17,76.87999725341797
+414340,LOW,2016-08-18,76.43000030517578
+414341,LOW,2016-08-19,77.81999969482422
+414342,LOW,2016-08-22,77.29000091552734
+414343,LOW,2016-08-23,77.30000305175781
+414344,LOW,2016-08-24,76.95999908447266
+414345,LOW,2016-08-25,77.47000122070312
+414346,LOW,2016-08-26,76.9000015258789
+414347,LOW,2016-08-29,77.18000030517578
+414348,LOW,2016-08-30,76.55999755859375
+414349,LOW,2016-08-31,76.55999755859375
+414350,LOW,2016-09-01,76.44000244140625
+414351,LOW,2016-09-02,76.95999908447266
+414352,LOW,2016-09-06,76.01000213623047
+414353,LOW,2016-09-07,75.44000244140625
+414354,LOW,2016-09-08,74.12999725341797
+414355,LOW,2016-09-09,71.7699966430664
+414356,LOW,2016-09-12,72.5
+414357,LOW,2016-09-13,71.08000183105469
+414358,LOW,2016-09-14,71.12000274658203
+414359,LOW,2016-09-15,71.30999755859375
+414360,LOW,2016-09-16,70.94999694824219
+414361,LOW,2016-09-19,71.30999755859375
+414362,LOW,2016-09-20,71.37000274658203
+414363,LOW,2016-09-21,72.05000305175781
+414364,LOW,2016-09-22,72.08000183105469
+414365,LOW,2016-09-23,72.3499984741211
+414366,LOW,2016-09-26,70.80999755859375
+414367,LOW,2016-09-27,71.5
+414368,LOW,2016-09-28,71.76000213623047
+414369,LOW,2016-09-29,72.01000213623047
+414370,LOW,2016-09-30,72.20999908447266
+414371,LOW,2016-10-03,72.19000244140625
+414372,LOW,2016-10-04,72.69999694824219
+414373,LOW,2016-10-05,72.25
+414374,LOW,2016-10-06,72.08999633789062
+414375,LOW,2016-10-07,71.30000305175781
+414376,LOW,2016-10-10,70.97000122070312
+414377,LOW,2016-10-11,70.08999633789062
+414378,LOW,2016-10-12,71.31999969482422
+414379,LOW,2016-10-13,71.0999984741211
+414380,LOW,2016-10-14,71.3499984741211
+414381,LOW,2016-10-17,69.9800033569336
+414382,LOW,2016-10-18,70.23999786376953
+414383,LOW,2016-10-19,69.58999633789062
+414384,LOW,2016-10-20,69.88999938964844
+414385,LOW,2016-10-21,70.6500015258789
+414386,LOW,2016-10-24,70.9800033569336
+414387,LOW,2016-10-25,68.47000122070312
+414388,LOW,2016-10-26,67.37000274658203
+414389,LOW,2016-10-27,67.16000366210938
+414390,LOW,2016-10-28,67.02999877929688
+414391,LOW,2016-10-31,66.6500015258789
+414392,LOW,2016-11-01,65.62999725341797
+414393,LOW,2016-11-02,66.55999755859375
+414394,LOW,2016-11-03,66.58999633789062
+414395,LOW,2016-11-04,66.25
+414396,LOW,2016-11-07,67.2300033569336
+414397,LOW,2016-11-08,66.80999755859375
+414398,LOW,2016-11-09,67.83999633789062
+414399,LOW,2016-11-10,69.45999908447266
+414400,LOW,2016-11-11,69.7300033569336
+414401,LOW,2016-11-14,70.01000213623047
+414402,LOW,2016-11-15,69.05000305175781
+414403,LOW,2016-11-16,67.0199966430664
+414404,LOW,2016-11-17,67.94999694824219
+414405,LOW,2016-11-18,69.30999755859375
+414406,LOW,2016-11-21,69.41000366210938
+414407,LOW,2016-11-22,71.58999633789062
+414408,LOW,2016-11-23,71.7699966430664
+414409,LOW,2016-11-25,72.20999908447266
+414410,LOW,2016-11-28,71.19999694824219
+414411,LOW,2016-11-29,70.70999908447266
+414412,LOW,2016-11-30,70.55000305175781
+414413,LOW,2016-12-01,71.0
+414414,LOW,2016-12-02,72.30999755859375
+414415,LOW,2016-12-05,72.66000366210938
+414416,LOW,2016-12-06,72.45999908447266
+414417,LOW,2016-12-07,76.4000015258789
+414418,LOW,2016-12-08,75.23999786376953
+414419,LOW,2016-12-09,74.69000244140625
+414420,LOW,2016-12-12,74.51000213623047
+414421,LOW,2016-12-13,74.6500015258789
+414422,LOW,2016-12-14,73.55999755859375
+414423,LOW,2016-12-15,73.66999816894531
+414424,LOW,2016-12-16,72.95999908447266
+414425,LOW,2016-12-19,72.91999816894531
+414426,LOW,2016-12-20,74.2699966430664
+414427,LOW,2016-12-21,74.19000244140625
+414428,LOW,2016-12-22,73.01000213623047
+414429,LOW,2016-12-23,72.30000305175781
+414430,LOW,2016-12-27,72.2300033569336
+414431,LOW,2016-12-28,71.56999969482422
+414432,LOW,2016-12-29,71.33999633789062
+414433,LOW,2016-12-30,71.12000274658203
+414434,LOW,2017-01-03,70.94999694824219
+414435,LOW,2017-01-04,71.80999755859375
+414436,LOW,2017-01-05,71.06999969482422
+414437,LOW,2017-01-06,70.94999694824219
+414438,LOW,2017-01-09,71.06999969482422
+414439,LOW,2017-01-10,71.20999908447266
+414440,LOW,2017-01-11,71.26000213623047
+414441,LOW,2017-01-12,71.58000183105469
+414442,LOW,2017-01-13,72.1500015258789
+414443,LOW,2017-01-17,72.37999725341797
+414444,LOW,2017-01-18,71.37999725341797
+414445,LOW,2017-01-19,71.5999984741211
+414446,LOW,2017-01-20,71.76000213623047
+414447,LOW,2017-01-23,72.58000183105469
+414448,LOW,2017-01-24,74.0
+414449,LOW,2017-01-25,73.05999755859375
+414450,LOW,2017-01-26,73.2300033569336
+414451,LOW,2017-01-27,73.25
+414452,LOW,2017-01-30,73.56999969482422
+414453,LOW,2017-01-31,73.08000183105469
+414454,LOW,2017-02-01,72.3499984741211
+414455,LOW,2017-02-02,71.94999694824219
+414456,LOW,2017-02-03,73.29000091552734
+414457,LOW,2017-02-06,72.61000061035156
+414458,LOW,2017-02-07,72.23999786376953
+414459,LOW,2017-02-08,72.44999694824219
+414460,LOW,2017-02-09,73.52999877929688
+414461,LOW,2017-02-10,73.97000122070312
+414462,LOW,2017-02-13,73.9000015258789
+414463,LOW,2017-02-14,75.72000122070312
+414464,LOW,2017-02-15,76.91000366210938
+414465,LOW,2017-02-16,76.31999969482422
+414466,LOW,2017-02-17,76.73999786376953
+414467,LOW,2017-02-21,77.25
+414468,LOW,2017-02-22,76.80000305175781
+414469,LOW,2017-02-23,75.80000305175781
+414470,LOW,2017-02-24,76.0999984741211
+414471,LOW,2017-02-27,76.41999816894531
+414472,LOW,2017-02-28,74.37000274658203
+414473,LOW,2017-03-01,81.44999694824219
+414474,LOW,2017-03-02,80.4000015258789
+414475,LOW,2017-03-03,81.68000030517578
+414476,LOW,2017-03-06,81.0199966430664
+414477,LOW,2017-03-07,80.83999633789062
+414478,LOW,2017-03-08,81.33000183105469
+414479,LOW,2017-03-09,81.16999816894531
+414480,LOW,2017-03-10,81.58000183105469
+414481,LOW,2017-03-13,81.58000183105469
+414482,LOW,2017-03-14,81.94000244140625
+414483,LOW,2017-03-15,83.2699966430664
+414484,LOW,2017-03-16,83.22000122070312
+414485,LOW,2017-03-17,83.52999877929688
+414486,LOW,2017-03-20,82.3499984741211
+414487,LOW,2017-03-21,81.91999816894531
+414488,LOW,2017-03-22,82.3499984741211
+414489,LOW,2017-03-23,82.44999694824219
+414490,LOW,2017-03-24,82.20999908447266
+414491,LOW,2017-03-27,81.55999755859375
+414492,LOW,2017-03-28,82.4000015258789
+414493,LOW,2017-03-29,82.20999908447266
+414494,LOW,2017-03-30,82.30000305175781
+414495,LOW,2017-03-31,82.20999908447266
+414496,LOW,2017-04-03,82.04000091552734
+414497,LOW,2017-04-04,81.58999633789062
+414498,LOW,2017-04-05,81.62000274658203
+414499,LOW,2017-04-06,81.97000122070312
+414500,LOW,2017-04-07,82.13999938964844
+414501,LOW,2017-04-10,82.41999816894531
+414502,LOW,2017-04-11,82.41000366210938
+414503,LOW,2017-04-12,81.87000274658203
+414504,LOW,2017-04-13,81.05999755859375
+414505,LOW,2017-04-17,81.94999694824219
+414506,LOW,2017-04-18,82.12999725341797
+414507,LOW,2017-04-19,81.98999786376953
+414508,LOW,2017-04-20,83.29000091552734
+414509,LOW,2017-04-21,83.47000122070312
+414510,LOW,2017-04-24,84.16999816894531
+414511,LOW,2017-04-25,84.51000213623047
+414512,LOW,2017-04-26,85.2300033569336
+414513,LOW,2017-04-27,85.2699966430664
+414514,LOW,2017-04-28,84.87999725341797
+414515,LOW,2017-05-01,84.4000015258789
+414516,LOW,2017-05-02,85.37999725341797
+414517,LOW,2017-05-03,85.52999877929688
+414518,LOW,2017-05-04,85.4000015258789
+414519,LOW,2017-05-05,86.0
+414520,LOW,2017-05-08,86.0
+414521,LOW,2017-05-09,85.8499984741211
+414522,LOW,2017-05-10,86.05999755859375
+414523,LOW,2017-05-11,84.69999694824219
+414524,LOW,2017-05-12,84.81999969482422
+414525,LOW,2017-05-15,85.19000244140625
+414526,LOW,2017-05-16,85.36000061035156
+414527,LOW,2017-05-17,83.75
+414528,LOW,2017-05-18,84.05000305175781
+414529,LOW,2017-05-19,84.58999633789062
+414530,LOW,2017-05-22,84.05000305175781
+414531,LOW,2017-05-23,82.33999633789062
+414532,LOW,2017-05-24,79.8499984741211
+414533,LOW,2017-05-25,81.33000183105469
+414534,LOW,2017-05-26,80.91000366210938
+414535,LOW,2017-05-30,79.41000366210938
+414536,LOW,2017-05-31,78.7699966430664
+414537,LOW,2017-06-01,80.43000030517578
+414538,LOW,2017-06-02,80.22000122070312
+414539,LOW,2017-06-05,79.44000244140625
+414540,LOW,2017-06-06,78.69999694824219
+414541,LOW,2017-06-07,77.79000091552734
+414542,LOW,2017-06-08,77.63999938964844
+414543,LOW,2017-06-09,78.6500015258789
+414544,LOW,2017-06-12,79.02999877929688
+414545,LOW,2017-06-13,79.6500015258789
+414546,LOW,2017-06-14,80.55999755859375
+414547,LOW,2017-06-15,80.38999938964844
+414548,LOW,2017-06-16,79.80000305175781
+414549,LOW,2017-06-19,81.08000183105469
+414550,LOW,2017-06-20,80.45999908447266
+414551,LOW,2017-06-21,79.13999938964844
+414552,LOW,2017-06-22,78.33999633789062
+414553,LOW,2017-06-23,76.06999969482422
+414554,LOW,2017-06-26,76.69999694824219
+414555,LOW,2017-06-27,76.33000183105469
+414556,LOW,2017-06-28,77.0199966430664
+414557,LOW,2017-06-29,76.5999984741211
+414558,LOW,2017-06-30,77.52999877929688
+414559,LOW,2017-07-03,78.26000213623047
+414560,LOW,2017-07-05,77.37000274658203
+414561,LOW,2017-07-06,76.58999633789062
+414562,LOW,2017-07-07,77.1500015258789
+414563,LOW,2017-07-10,76.91999816894531
+414564,LOW,2017-07-11,76.25
+414565,LOW,2017-07-12,76.22000122070312
+414566,LOW,2017-07-13,76.5199966430664
+414567,LOW,2017-07-14,76.05999755859375
+414568,LOW,2017-07-17,76.43000030517578
+414569,LOW,2017-07-18,75.95999908447266
+414570,LOW,2017-07-19,76.83000183105469
+414571,LOW,2017-07-20,72.55999755859375
+414572,LOW,2017-07-21,73.83999633789062
+414573,LOW,2017-07-24,74.30999755859375
+414574,LOW,2017-07-25,75.69000244140625
+414575,LOW,2017-07-26,75.9800033569336
+414576,LOW,2017-07-27,77.0
+414577,LOW,2017-07-28,76.4800033569336
+414578,LOW,2017-07-31,77.4000015258789
+414579,LOW,2017-08-01,77.83000183105469
+414580,LOW,2017-08-02,77.86000061035156
+414581,LOW,2017-08-03,77.91000366210938
+414582,LOW,2017-08-04,78.37000274658203
+414583,LOW,2017-08-07,78.31999969482422
+414584,LOW,2017-08-08,77.20999908447266
+414585,LOW,2017-08-09,78.33999633789062
+414586,LOW,2017-08-10,77.01000213623047
+414587,LOW,2017-08-11,77.26000213623047
+414588,LOW,2017-08-14,77.72000122070312
+414589,LOW,2017-08-15,74.30000305175781
+414590,LOW,2017-08-16,75.3499984741211
+414591,LOW,2017-08-17,74.12000274658203
+414592,LOW,2017-08-18,73.63999938964844
+414593,LOW,2017-08-21,73.8499984741211
+414594,LOW,2017-08-22,75.81999969482422
+414595,LOW,2017-08-23,73.01000213623047
+414596,LOW,2017-08-24,72.61000061035156
+414597,LOW,2017-08-25,73.3499984741211
+414598,LOW,2017-08-28,73.80000305175781
+414599,LOW,2017-08-29,73.44999694824219
+414600,LOW,2017-08-30,73.91000366210938
+414601,LOW,2017-08-31,73.88999938964844
+414602,LOW,2017-09-01,74.6500015258789
+414603,LOW,2017-09-05,75.68000030517578
+414604,LOW,2017-09-06,77.47000122070312
+414605,LOW,2017-09-07,77.68000030517578
+414606,LOW,2017-09-08,78.55999755859375
+414607,LOW,2017-09-11,77.5
+414608,LOW,2017-09-12,78.66000366210938
+414609,LOW,2017-09-13,77.86000061035156
+414610,LOW,2017-09-14,78.45999908447266
+414611,LOW,2017-09-15,77.98999786376953
+414612,LOW,2017-09-18,77.66999816894531
+414613,LOW,2017-09-19,77.48999786376953
+414614,LOW,2017-09-20,77.91000366210938
+414615,LOW,2017-09-21,78.04000091552734
+414616,LOW,2017-09-22,78.2300033569336
+414617,LOW,2017-09-25,79.33999633789062
+414618,LOW,2017-09-26,79.29000091552734
+414619,LOW,2017-09-27,79.2300033569336
+414620,LOW,2017-09-28,79.44999694824219
+414621,LOW,2017-09-29,79.94000244140625
+414622,LOW,2017-10-02,80.79000091552734
+414623,LOW,2017-10-03,81.3499984741211
+414624,LOW,2017-10-04,81.45999908447266
+414625,LOW,2017-10-05,82.26000213623047
+414626,LOW,2017-10-06,81.86000061035156
+414627,LOW,2017-10-09,81.73999786376953
+414628,LOW,2017-10-10,81.0999984741211
+414629,LOW,2017-10-11,81.20999908447266
+414630,LOW,2017-10-12,81.56999969482422
+414631,LOW,2017-10-13,82.33000183105469
+414632,LOW,2017-10-16,81.19999694824219
+414633,LOW,2017-10-17,81.11000061035156
+414634,LOW,2017-10-18,80.75
+414635,LOW,2017-10-19,81.2699966430664
+414636,LOW,2017-10-20,80.04000091552734
+414637,LOW,2017-10-23,80.41000366210938
+414638,LOW,2017-10-24,81.16000366210938
+414639,LOW,2017-10-25,80.98999786376953
+414640,LOW,2017-10-26,81.52999877929688
+414641,LOW,2017-10-27,80.61000061035156
+414642,LOW,2017-10-30,79.41000366210938
+414643,LOW,2017-10-31,79.94999694824219
+414644,LOW,2017-11-01,79.91999816894531
+414645,LOW,2017-11-02,76.6500015258789
+414646,LOW,2017-11-03,77.91999816894531
+414647,LOW,2017-11-06,77.41000366210938
+414648,LOW,2017-11-07,77.62999725341797
+414649,LOW,2017-11-08,78.08999633789062
+414650,LOW,2017-11-09,78.08000183105469
+414651,LOW,2017-11-10,77.48999786376953
+414652,LOW,2017-11-13,77.52999877929688
+414653,LOW,2017-11-14,79.2300033569336
+414654,LOW,2017-11-15,78.37000274658203
+414655,LOW,2017-11-16,79.47000122070312
+414656,LOW,2017-11-17,80.22000122070312
+414657,LOW,2017-11-20,81.45999908447266
+414658,LOW,2017-11-21,80.58999633789062
+414659,LOW,2017-11-22,79.55999755859375
+414660,LOW,2017-11-24,79.23999786376953
+414661,LOW,2017-11-27,79.83000183105469
+414662,LOW,2017-11-28,81.68000030517578
+414663,LOW,2017-11-29,83.30000305175781
+414664,LOW,2017-11-30,83.37000274658203
+414665,LOW,2017-12-01,84.2300033569336
+414666,LOW,2017-12-04,88.04000091552734
+414667,LOW,2017-12-05,86.30999755859375
+414668,LOW,2017-12-06,82.4000015258789
+414669,LOW,2017-12-07,83.62999725341797
+414670,LOW,2017-12-08,85.5999984741211
+414671,LOW,2017-12-11,85.54000091552734
+414672,LOW,2017-12-12,84.98999786376953
+414673,LOW,2017-12-13,85.5999984741211
+414674,LOW,2017-12-14,85.58000183105469
+414675,LOW,2017-12-15,86.69000244140625
+414676,LOW,2017-12-18,87.44000244140625
+414677,LOW,2017-12-19,88.86000061035156
+414678,LOW,2017-12-20,90.19000244140624
+414679,LOW,2017-12-21,90.7300033569336
+414680,LOW,2017-12-22,91.19000244140624
+414681,LOW,2017-12-26,91.88999938964844
+414682,LOW,2017-12-27,92.11000061035156
+414683,LOW,2017-12-28,92.86000061035156
+414684,LOW,2017-12-29,92.94000244140624
+414685,LOW,2018-01-02,91.62000274658205
+414686,LOW,2018-01-03,92.0199966430664
+414687,LOW,2018-01-04,92.73999786376952
+414688,LOW,2018-01-05,94.73999786376952
+414689,LOW,2018-01-08,93.70999908447266
+414690,LOW,2018-01-09,94.5500030517578
+414691,LOW,2018-01-10,94.16999816894533
+414692,LOW,2018-01-11,95.73999786376952
+414693,LOW,2018-01-12,100.86000061035156
+414694,LOW,2018-01-16,100.97000122070312
+414695,LOW,2018-01-17,101.68000030517578
+414696,LOW,2018-01-18,101.36000061035156
+414697,LOW,2018-01-19,104.9499969482422
+414698,LOW,2018-01-22,107.11000061035156
+414699,LOW,2018-01-23,107.11000061035156
+414700,LOW,2018-01-24,106.72000122070312
+414701,LOW,2018-01-25,106.37999725341795
+414702,LOW,2018-01-26,107.4000015258789
+414703,LOW,2018-01-29,106.83999633789062
+414704,LOW,2018-01-30,105.18000030517578
+414705,LOW,2018-01-31,104.7300033569336
+414706,LOW,2018-02-01,103.86000061035156
+414707,LOW,2018-02-02,101.5
+414708,LOW,2018-02-05,97.58000183105467
+414709,LOW,2018-02-06,100.22000122070312
+414710,LOW,2018-02-07,99.91999816894533
+414711,LOW,2018-02-08,95.01000213623048
+414712,LOW,2018-02-09,97.16999816894533
+414713,LOW,2018-02-12,97.77999877929688
+414714,LOW,2018-02-13,96.05999755859376
+414715,LOW,2018-02-14,96.93000030517578
+414716,LOW,2018-02-15,96.51000213623048
+414717,LOW,2018-02-16,96.30999755859376
+414718,LOW,2018-02-20,95.6500015258789
+414719,LOW,2018-02-21,95.33999633789062
+414720,LOW,2018-02-22,96.88999938964844
+414721,LOW,2018-02-23,97.48999786376952
+414722,LOW,2018-02-26,97.51000213623048
+414723,LOW,2018-02-27,95.79000091552734
+414724,LOW,2018-02-28,89.58999633789062
+414725,LOW,2018-03-01,87.95999908447266
+414726,LOW,2018-03-02,85.33999633789062
+414727,LOW,2018-03-05,86.33000183105469
+414728,LOW,2018-03-06,87.12000274658203
+414729,LOW,2018-03-07,86.11000061035156
+414730,LOW,2018-03-08,86.16000366210938
+414731,LOW,2018-03-09,87.27999877929688
+414732,LOW,2018-03-12,87.68000030517578
+414733,LOW,2018-03-13,86.13999938964844
+414734,LOW,2018-03-14,86.37999725341797
+414735,LOW,2018-03-15,85.54000091552734
+414736,LOW,2018-03-16,87.0
+414737,LOW,2018-03-19,85.79000091552734
+414738,LOW,2018-03-20,85.7300033569336
+414739,LOW,2018-03-21,87.25
+414740,LOW,2018-03-22,85.69999694824219
+414741,LOW,2018-03-23,83.7699966430664
+414742,LOW,2018-03-26,89.30000305175781
+414743,LOW,2018-03-27,85.95999908447266
+414744,LOW,2018-03-28,85.87999725341797
+414745,LOW,2018-03-29,87.75
+414746,LOW,2018-04-02,84.58999633789062
+414747,LOW,2018-04-03,85.44999694824219
+414748,LOW,2018-04-04,88.05999755859375
+414749,LOW,2018-04-05,88.75
+414750,LOW,2018-04-06,88.23999786376953
+414751,LOW,2018-04-09,85.23999786376953
+414752,LOW,2018-04-10,87.13999938964844
+414753,LOW,2018-04-11,86.6500015258789
+414754,LOW,2018-04-12,87.04000091552734
+414755,LOW,2018-04-13,86.2300033569336
+414756,LOW,2018-04-16,86.05999755859375
+414757,LOW,2018-04-17,86.16000366210938
+414758,LOW,2018-04-18,86.41000366210938
+414759,LOW,2018-04-19,84.87999725341797
+414760,LOW,2018-04-20,83.62000274658203
+414761,LOW,2018-04-23,84.3499984741211
+414762,LOW,2018-04-24,82.91000366210938
+414763,LOW,2018-04-25,81.4800033569336
+414764,LOW,2018-04-26,83.27999877929688
+414765,LOW,2018-04-27,84.0
+414766,LOW,2018-04-30,82.43000030517578
+414767,LOW,2018-05-01,82.95999908447266
+414768,LOW,2018-05-02,83.95999908447266
+414769,LOW,2018-05-03,82.83000183105469
+414770,LOW,2018-05-04,84.2300033569336
+414771,LOW,2018-05-07,83.8499984741211
+414772,LOW,2018-05-08,84.25
+414773,LOW,2018-05-09,84.41999816894531
+414774,LOW,2018-05-10,85.06999969482422
+414775,LOW,2018-05-11,87.44999694824219
+414776,LOW,2018-05-14,86.58000183105469
+414777,LOW,2018-05-15,85.69000244140625
+414778,LOW,2018-05-16,85.51000213623047
+414779,LOW,2018-05-17,85.47000122070312
+414780,LOW,2018-05-18,86.33999633789062
+414781,LOW,2018-05-21,87.38999938964844
+414782,LOW,2018-05-22,85.75
+414783,LOW,2018-05-23,94.69000244140624
+414784,LOW,2018-05-24,96.48999786376952
+414785,LOW,2018-05-25,96.69000244140624
+414786,LOW,2018-05-29,95.77999877929688
+414787,LOW,2018-05-30,97.41999816894533
+414788,LOW,2018-05-31,95.01000213623048
+414789,LOW,2018-06-01,95.83000183105467
+414790,LOW,2018-06-04,97.58999633789062
+414791,LOW,2018-06-05,97.5
+414792,LOW,2018-06-06,98.48999786376952
+414793,LOW,2018-06-07,99.2699966430664
+414794,LOW,2018-06-08,100.22000122070312
+414795,LOW,2018-06-11,100.5
+414796,LOW,2018-06-12,100.5
+414797,LOW,2018-06-13,99.45999908447266
+414798,LOW,2018-06-14,99.16000366210938
+414799,LOW,2018-06-15,99.18000030517578
+414800,LOW,2018-06-18,98.58999633789062
+414801,LOW,2018-06-19,98.16000366210938
+414802,LOW,2018-06-20,98.44000244140624
+414803,LOW,2018-06-21,99.05999755859376
+414804,LOW,2018-06-22,98.22000122070312
+414805,LOW,2018-06-25,96.8499984741211
+414806,LOW,2018-06-26,97.12999725341795
+414807,LOW,2018-06-27,96.30999755859376
+414808,LOW,2018-06-28,96.0
+414809,LOW,2018-06-29,95.56999969482422
+414810,LOW,2018-07-02,94.87000274658205
+414811,LOW,2018-07-03,95.05999755859376
+414812,LOW,2018-07-05,95.5199966430664
+414813,LOW,2018-07-06,96.13999938964844
+414814,LOW,2018-07-09,96.95999908447266
+414815,LOW,2018-07-10,99.01000213623048
+414816,LOW,2018-07-11,98.61000061035156
+414817,LOW,2018-07-12,98.3000030517578
+414818,LOW,2018-07-13,99.58000183105467
+414819,LOW,2018-07-16,99.62999725341795
+414820,LOW,2018-07-17,100.25
+414821,LOW,2018-07-18,101.0500030517578
+414822,LOW,2018-07-19,101.38999938964844
+414823,LOW,2018-07-20,100.66000366210938
+414824,LOW,2018-07-23,101.16000366210938
+414825,LOW,2018-07-24,100.0
+414826,LOW,2018-07-25,99.0199966430664
+414827,LOW,2018-07-26,98.5199966430664
+414828,LOW,2018-07-27,98.0
+414829,LOW,2018-07-30,99.27999877929688
+414830,LOW,2018-07-31,99.33999633789062
+414831,LOW,2018-08-01,97.95999908447266
+414832,LOW,2018-08-02,97.44000244140624
+414833,LOW,2018-08-03,97.62999725341795
+414834,LOW,2018-08-06,97.75
+414835,LOW,2018-08-07,98.77999877929688
+414836,LOW,2018-08-08,98.87000274658205
+414837,LOW,2018-08-09,99.94000244140624
+414838,LOW,2018-08-10,98.30999755859376
+414839,LOW,2018-08-13,97.08999633789062
+414840,LOW,2018-08-14,98.4000015258789
+414841,LOW,2018-08-15,96.83000183105467
+414842,LOW,2018-08-16,97.68000030517578
+414843,LOW,2018-08-17,97.9800033569336
+414844,LOW,2018-08-20,98.97000122070312
+414845,LOW,2018-08-21,99.73999786376952
+414846,LOW,2018-08-22,105.5199966430664
+414847,LOW,2018-08-23,107.1500015258789
+414848,LOW,2018-08-24,106.8000030517578
+414849,LOW,2018-08-27,106.97000122070312
+414850,LOW,2018-08-28,108.2699966430664
+414851,LOW,2018-08-29,108.68000030517578
+414852,LOW,2018-08-30,107.87999725341795
+414853,LOW,2018-08-31,108.75
+414854,LOW,2018-09-04,109.93000030517578
+414855,LOW,2018-09-05,108.41000366210938
+414856,LOW,2018-09-06,109.37999725341795
+414857,LOW,2018-09-07,109.58999633789062
+414858,LOW,2018-09-10,112.38999938964844
+414859,LOW,2018-09-11,114.18000030517578
+414860,LOW,2018-09-12,114.33999633789062
+414861,LOW,2018-09-13,112.75
+414862,LOW,2018-09-14,113.88999938964844
+414863,LOW,2018-09-17,113.73999786376952
+414864,LOW,2018-09-18,115.5500030517578
+414865,LOW,2018-09-19,116.26000213623048
+414866,LOW,2018-09-20,116.6999969482422
+414867,LOW,2018-09-21,116.83999633789062
+414868,LOW,2018-09-24,115.01000213623048
+414869,LOW,2018-09-25,115.1999969482422
+414870,LOW,2018-09-26,114.79000091552734
+414871,LOW,2018-09-27,114.5
+414872,LOW,2018-09-28,114.81999969482422
+414873,LOW,2018-10-01,114.06999969482422
+414874,LOW,2018-10-02,112.58999633789062
+414875,LOW,2018-10-03,111.75
+414876,LOW,2018-10-04,110.77999877929688
+414877,LOW,2018-10-05,109.73999786376952
+414878,LOW,2018-10-08,109.9000015258789
+414879,LOW,2018-10-09,109.16999816894533
+414880,LOW,2018-10-10,106.29000091552734
+414881,LOW,2018-10-11,104.2300033569336
+414882,LOW,2018-10-12,105.36000061035156
+414883,LOW,2018-10-15,104.66999816894533
+414884,LOW,2018-10-16,105.9800033569336
+414885,LOW,2018-10-17,102.44000244140624
+414886,LOW,2018-10-18,99.70999908447266
+414887,LOW,2018-10-19,99.58999633789062
+414888,LOW,2018-10-22,98.38999938964844
+414889,LOW,2018-10-23,98.12000274658205
+414890,LOW,2018-10-24,96.52999877929688
+414891,LOW,2018-10-25,97.9499969482422
+414892,LOW,2018-10-26,93.77999877929688
+414893,LOW,2018-10-29,92.86000061035156
+414894,LOW,2018-10-30,94.73999786376952
+414895,LOW,2018-10-31,95.22000122070312
+414896,LOW,2018-11-01,97.44000244140624
+414897,LOW,2018-11-02,96.81999969482422
+414898,LOW,2018-11-05,97.06999969482422
+414899,LOW,2018-11-06,97.51000213623048
+414900,LOW,2018-11-07,100.5999984741211
+414901,LOW,2018-11-08,99.47000122070312
+414902,LOW,2018-11-09,96.81999969482422
+414903,LOW,2018-11-12,95.6500015258789
+414904,LOW,2018-11-13,95.58999633789062
+414905,LOW,2018-11-14,94.91000366210938
+414906,LOW,2018-11-15,93.68000030517578
+414907,LOW,2018-11-16,93.25
+414908,LOW,2018-11-19,91.3499984741211
+414909,LOW,2018-11-20,86.18000030517578
+414910,LOW,2018-11-21,88.37000274658203
+414911,LOW,2018-11-23,87.80999755859375
+414912,LOW,2018-11-26,89.30999755859375
+414913,LOW,2018-11-27,91.63999938964844
+414914,LOW,2018-11-28,93.69000244140624
+414915,LOW,2018-11-29,93.1999969482422
+414916,LOW,2018-11-30,94.37000274658205
+414917,LOW,2018-12-03,94.29000091552734
+414918,LOW,2018-12-04,90.33000183105467
+414919,LOW,2018-12-06,90.9499969482422
+414920,LOW,2018-12-07,89.4000015258789
+414921,LOW,2018-12-10,89.43000030517578
+414922,LOW,2018-12-11,89.4800033569336
+414923,LOW,2018-12-12,92.11000061035156
+414924,LOW,2018-12-13,94.29000091552734
+414925,LOW,2018-12-14,93.36000061035156
+414926,LOW,2018-12-17,90.4499969482422
+414927,LOW,2018-12-18,91.45999908447266
+414928,LOW,2018-12-19,90.33000183105467
+414929,LOW,2018-12-20,89.16000366210938
+414930,LOW,2018-12-21,87.63999938964844
+414931,LOW,2018-12-24,85.95999908447266
+414932,LOW,2018-12-26,91.04000091552734
+414933,LOW,2018-12-27,91.86000061035156
+414934,LOW,2018-12-28,91.87000274658205
+414935,LOW,2018-12-31,92.36000061035156
+414936,LOW,2019-01-02,92.2699966430664
+414937,LOW,2019-01-03,91.16999816894533
+414938,LOW,2019-01-04,93.87000274658205
+414939,LOW,2019-01-07,95.6500015258789
+414940,LOW,2019-01-08,97.62999725341795
+414941,LOW,2019-01-09,97.02999877929688
+414942,LOW,2019-01-10,95.9800033569336
+414943,LOW,2019-01-11,97.3000030517578
+414944,LOW,2019-01-14,96.91000366210938
+414945,LOW,2019-01-15,94.91000366210938
+414946,LOW,2019-01-16,93.95999908447266
+414947,LOW,2019-01-17,92.0500030517578
+414948,LOW,2019-01-18,94.9800033569336
+414949,LOW,2019-01-22,91.55999755859376
+414950,LOW,2019-01-23,91.83000183105467
+414951,LOW,2019-01-24,91.8000030517578
+414952,LOW,2019-01-25,93.81999969482422
+414953,LOW,2019-01-28,93.1500015258789
+414954,LOW,2019-01-29,93.43000030517578
+414955,LOW,2019-01-30,95.75
+414956,LOW,2019-01-31,96.16000366210938
+414957,LOW,2019-02-01,97.11000061035156
+414958,LOW,2019-02-04,97.87000274658205
+414959,LOW,2019-02-05,98.0999984741211
+414960,LOW,2019-02-06,97.19000244140624
+414961,LOW,2019-02-07,96.87999725341795
+414962,LOW,2019-02-08,97.16999816894533
+414963,LOW,2019-02-11,96.87999725341795
+414964,LOW,2019-02-12,99.47000122070312
+414965,LOW,2019-02-13,101.45999908447266
+414966,LOW,2019-02-14,101.51000213623048
+414967,LOW,2019-02-15,104.23999786376952
+414968,LOW,2019-02-19,105.05999755859376
+414969,LOW,2019-02-20,105.66000366210938
+414970,LOW,2019-02-21,105.5199966430664
+414971,LOW,2019-02-22,106.2699966430664
+414972,LOW,2019-02-25,105.01000213623048
+414973,LOW,2019-02-26,105.02999877929688
+414974,LOW,2019-02-27,107.62000274658205
+414975,LOW,2019-02-28,105.08999633789062
+414976,LOW,2019-03-01,103.95999908447266
+414977,LOW,2019-03-04,103.19000244140624
+414978,LOW,2019-03-05,103.01000213623048
+414979,LOW,2019-03-06,102.33999633789062
+414980,LOW,2019-03-07,100.70999908447266
+414981,LOW,2019-03-08,99.33000183105467
+414982,LOW,2019-03-11,100.4000015258789
+414983,LOW,2019-03-12,100.86000061035156
+414984,LOW,2019-03-13,101.16999816894533
+414985,LOW,2019-03-14,100.80999755859376
+414986,LOW,2019-03-15,100.13999938964844
+414987,LOW,2019-03-18,101.87999725341795
+414988,LOW,2019-03-19,103.4499969482422
+414989,LOW,2019-03-20,103.58999633789062
+414990,LOW,2019-03-21,106.3499984741211
+414991,LOW,2019-03-22,104.9499969482422
+414992,LOW,2019-03-25,106.02999877929688
+414993,LOW,2019-03-26,105.95999908447266
+414994,LOW,2019-03-27,107.38999938964844
+414995,LOW,2019-03-28,108.37000274658205
+414996,LOW,2019-03-29,109.47000122070312
+414997,LOW,2019-04-01,108.93000030517578
+414998,LOW,2019-04-02,109.91000366210938
+414999,LOW,2019-04-03,111.93000030517578
+415000,LOW,2019-04-04,113.31999969482422
+415001,LOW,2019-04-05,114.9800033569336
+415002,LOW,2019-04-08,115.79000091552734
+415003,LOW,2019-04-09,113.13999938964844
+415004,LOW,2019-04-10,113.76000213623048
+415005,LOW,2019-04-11,115.12999725341795
+415006,LOW,2019-04-12,116.26000213623048
+415007,LOW,2019-04-15,117.18000030517578
+415008,LOW,2019-04-16,117.02999877929688
+415009,LOW,2019-04-17,117.12000274658205
+415010,LOW,2019-04-18,113.73999786376952
+415011,LOW,2019-04-22,113.43000030517578
+415012,LOW,2019-04-23,113.54000091552734
+415013,LOW,2019-04-24,113.97000122070312
+415014,LOW,2019-04-25,113.5999984741211
+415015,LOW,2019-04-26,112.4800033569336
+415016,LOW,2019-04-29,112.22000122070312
+415017,LOW,2019-04-30,113.13999938964844
+415018,LOW,2019-05-01,110.6999969482422
+415019,LOW,2019-05-02,112.11000061035156
+415020,LOW,2019-05-03,112.36000061035156
+415021,LOW,2019-05-06,111.3499984741211
+415022,LOW,2019-05-07,107.12000274658205
+415023,LOW,2019-05-08,106.7300033569336
+415024,LOW,2019-05-09,106.29000091552734
+415025,LOW,2019-05-10,106.63999938964844
+415026,LOW,2019-05-13,104.66000366210938
+415027,LOW,2019-05-14,105.75
+415028,LOW,2019-05-15,107.62000274658205
+415029,LOW,2019-05-16,108.58999633789062
+415030,LOW,2019-05-17,109.0199966430664
+415031,LOW,2019-05-20,109.1999969482422
+415032,LOW,2019-05-21,111.0999984741211
+415033,LOW,2019-05-22,97.94000244140624
+415034,LOW,2019-05-23,94.8000030517578
+415035,LOW,2019-05-24,95.37000274658205
+415036,LOW,2019-05-28,91.87000274658205
+415037,LOW,2019-05-29,93.2300033569336
+415038,LOW,2019-05-30,93.87999725341795
+415039,LOW,2019-05-31,93.27999877929688
+415040,LOW,2019-06-03,93.83999633789062
+415041,LOW,2019-06-04,96.83000183105467
+415042,LOW,2019-06-05,96.25
+415043,LOW,2019-06-06,96.23999786376952
+415044,LOW,2019-06-07,96.76000213623048
+415045,LOW,2019-06-10,96.30999755859376
+415046,LOW,2019-06-11,96.3499984741211
+415047,LOW,2019-06-12,96.33000183105467
+415048,LOW,2019-06-13,98.62000274658205
+415049,LOW,2019-06-14,99.62999725341795
+415050,LOW,2019-06-17,100.08000183105467
+415051,LOW,2019-06-18,99.30999755859376
+415052,LOW,2019-06-19,98.7300033569336
+415053,LOW,2019-06-20,101.44000244140624
+415054,LOW,2019-06-21,100.83999633789062
+415055,LOW,2019-06-24,99.0199966430664
+415056,LOW,2019-06-25,98.22000122070312
+415057,LOW,2019-06-26,99.23999786376952
+415058,LOW,2019-06-27,99.36000061035156
+415059,LOW,2019-06-28,100.91000366210938
+415060,LOW,2019-07-01,102.1999969482422
+415061,LOW,2019-07-02,102.69000244140624
+415062,LOW,2019-07-03,103.1500015258789
+415063,LOW,2019-07-05,104.22000122070312
+415064,LOW,2019-07-08,104.66000366210938
+415065,LOW,2019-07-09,104.86000061035156
+415066,LOW,2019-07-10,103.08000183105467
+415067,LOW,2019-07-11,104.87000274658205
+415068,LOW,2019-07-12,107.4000015258789
+415069,LOW,2019-07-15,107.97000122070312
+415070,LOW,2019-07-16,106.5
+415071,LOW,2019-07-17,104.93000030517578
+415072,LOW,2019-07-18,103.75
+415073,LOW,2019-07-19,102.5
+415074,LOW,2019-07-22,102.5500030517578
+415075,LOW,2019-07-23,102.5999984741211
+415076,LOW,2019-07-24,102.8000030517578
+415077,LOW,2019-07-25,102.0500030517578
+415078,LOW,2019-07-26,103.52999877929688
+415079,LOW,2019-07-29,103.95999908447266
+415080,LOW,2019-07-30,103.7699966430664
+415081,LOW,2019-07-31,101.4000015258789
+415082,LOW,2019-08-01,99.48999786376952
+415083,LOW,2019-08-02,99.2300033569336
+415084,LOW,2019-08-05,97.04000091552734
+415085,LOW,2019-08-06,97.91999816894533
+415086,LOW,2019-08-07,98.37999725341795
+415087,LOW,2019-08-08,100.47000122070312
+415088,LOW,2019-08-09,98.5500030517578
+415089,LOW,2019-08-12,96.08000183105467
+415090,LOW,2019-08-13,96.58000183105467
+415091,LOW,2019-08-14,93.58999633789062
+415092,LOW,2019-08-15,93.37999725341795
+415093,LOW,2019-08-16,93.91999816894533
+415094,LOW,2019-08-19,95.0500030517578
+415095,LOW,2019-08-20,97.87000274658205
+415096,LOW,2019-08-21,108.0
+415097,LOW,2019-08-22,108.16000366210938
+415098,LOW,2019-08-23,106.38999938964844
+415099,LOW,2019-08-26,106.4000015258789
+415100,LOW,2019-08-27,106.04000091552734
+415101,LOW,2019-08-28,108.18000030517578
+415102,LOW,2019-08-29,112.58999633789062
+415103,LOW,2019-08-30,112.1999969482422
+415104,LOW,2019-09-03,111.18000030517578
+415105,LOW,2019-09-04,111.91999816894533
+415106,LOW,2019-09-05,114.20999908447266
+415107,LOW,2019-09-06,114.70999908447266
+415108,LOW,2019-09-09,114.79000091552734
+415109,LOW,2019-09-10,115.27999877929688
+415110,LOW,2019-09-11,113.48999786376952
+415111,LOW,2019-09-12,113.87999725341795
+415112,LOW,2019-09-13,113.36000061035156
+415113,LOW,2019-09-16,112.62999725341795
+415114,LOW,2019-09-17,112.7300033569336
+415115,LOW,2019-09-18,112.5999984741211
+415116,LOW,2019-09-19,111.87000274658205
+415117,LOW,2019-09-20,110.95999908447266
+415118,LOW,2019-09-23,110.44000244140624
+415119,LOW,2019-09-24,110.0199966430664
+415120,LOW,2019-09-25,110.75
+415121,LOW,2019-09-26,110.72000122070312
+415122,LOW,2019-09-27,109.54000091552734
+415123,LOW,2019-09-30,109.95999908447266
+415124,LOW,2019-10-01,109.5199966430664
+415125,LOW,2019-10-02,106.3499984741211
+415126,LOW,2019-10-03,106.37000274658205
+415127,LOW,2019-10-04,107.41999816894533
+415128,LOW,2019-10-07,108.2300033569336
+415129,LOW,2019-10-08,106.5
+415130,LOW,2019-10-09,106.3000030517578
+415131,LOW,2019-10-10,108.19000244140624
+415132,LOW,2019-10-11,110.80999755859376
+415133,LOW,2019-10-14,110.66999816894533
+415134,LOW,2019-10-15,112.41999816894533
+415135,LOW,2019-10-16,112.33000183105467
+415136,LOW,2019-10-17,112.5999984741211
+415137,LOW,2019-10-18,112.83999633789062
+415138,LOW,2019-10-21,111.9499969482422
+415139,LOW,2019-10-22,112.47000122070312
+415140,LOW,2019-10-23,111.51000213623048
+415141,LOW,2019-10-24,110.87000274658205
+415142,LOW,2019-10-25,111.58000183105467
+415143,LOW,2019-10-28,111.63999938964844
+415144,LOW,2019-10-29,109.52999877929688
+415145,LOW,2019-10-30,111.27999877929688
+415146,LOW,2019-10-31,111.61000061035156
+415147,LOW,2019-11-01,112.9499969482422
+415148,LOW,2019-11-04,112.62000274658205
+415149,LOW,2019-11-05,112.1999969482422
+415150,LOW,2019-11-06,112.66999816894533
+415151,LOW,2019-11-07,112.5999984741211
+415152,LOW,2019-11-08,114.0
+415153,LOW,2019-11-11,114.4499969482422
+415154,LOW,2019-11-12,114.31999969482422
+415155,LOW,2019-11-13,112.8499984741211
+415156,LOW,2019-11-14,114.54000091552734
+415157,LOW,2019-11-15,115.5199966430664
+415158,LOW,2019-11-18,115.0199966430664
+415159,LOW,2019-11-19,113.4000015258789
+415160,LOW,2019-11-20,117.83000183105467
+415161,LOW,2019-11-21,117.0199966430664
+415162,LOW,2019-11-22,118.1999969482422
+415163,LOW,2019-11-25,117.0
+415164,LOW,2019-11-26,117.77999877929688
+415165,LOW,2019-11-27,118.45999908447266
+415166,LOW,2019-11-29,117.30999755859376
+415167,LOW,2019-12-02,116.0
+415168,LOW,2019-12-03,114.5500030517578
+415169,LOW,2019-12-04,115.45999908447266
+415170,LOW,2019-12-05,115.58000183105467
+415171,LOW,2019-12-06,116.27999877929688
+415172,LOW,2019-12-09,117.87000274658205
+415173,LOW,2019-12-10,116.4800033569336
+415174,LOW,2019-12-11,117.66000366210938
+415175,LOW,2019-12-12,118.1999969482422
+415176,LOW,2019-12-13,118.5
+415177,LOW,2019-12-16,120.08000183105467
+415178,LOW,2019-12-17,119.31999969482422
+415179,LOW,2019-12-18,119.30999755859376
+415180,LOW,2019-12-19,120.20999908447266
+415181,LOW,2019-12-20,119.7300033569336
+415182,LOW,2019-12-23,119.58999633789062
+415183,LOW,2019-12-24,119.7699966430664
+415184,LOW,2019-12-26,119.7300033569336
+415185,LOW,2019-12-27,120.2300033569336
+415186,LOW,2019-12-30,120.0500030517578
+415187,LOW,2019-12-31,119.76000213623048
+415188,LOW,2020-01-02,120.45999908447266
+415189,LOW,2020-01-03,119.5999984741211
+415190,LOW,2020-01-06,120.3499984741211
+415191,LOW,2020-01-07,119.62999725341795
+415192,LOW,2020-01-08,121.52999877929688
+415193,LOW,2020-01-09,122.0500030517578
+415194,LOW,2020-01-10,121.0
+415195,LOW,2020-01-13,121.0500030517578
+415196,LOW,2020-01-14,120.06999969482422
+415197,LOW,2020-01-15,119.5199966430664
+415198,LOW,2020-01-16,119.2699966430664
+415199,LOW,2020-01-17,122.36000061035156
+415200,LOW,2020-01-21,120.93000030517578
+415201,LOW,2020-01-22,121.91000366210938
+415202,LOW,2020-01-23,122.70999908447266
+415203,LOW,2020-01-24,120.2300033569336
+415204,LOW,2020-01-27,119.76000213623048
+415205,LOW,2020-01-28,121.1500015258789
+415206,LOW,2020-01-29,120.41999816894533
+415207,LOW,2020-01-30,119.72000122070312
+415208,LOW,2020-01-31,116.23999786376952
+415209,LOW,2020-02-03,117.18000030517578
+415210,LOW,2020-02-04,119.3499984741211
+415211,LOW,2020-02-05,122.12999725341795
+415212,LOW,2020-02-06,121.51000213623048
+415213,LOW,2020-02-07,121.4800033569336
+415214,LOW,2020-02-10,121.20999908447266
+415215,LOW,2020-02-11,123.02999877929688
+415216,LOW,2020-02-12,125.02999877929688
+415217,LOW,2020-02-13,124.7699966430664
+415218,LOW,2020-02-14,125.41999816894533
+415219,LOW,2020-02-18,123.2300033569336
+415220,LOW,2020-02-19,123.44000244140624
+415221,LOW,2020-02-20,126.56999969482422
+415222,LOW,2020-02-21,125.30999755859376
+415223,LOW,2020-02-24,122.91000366210938
+415224,LOW,2020-02-25,118.5199966430664
+415225,LOW,2020-02-26,113.3000030517578
+415226,LOW,2020-02-27,107.62000274658205
+415227,LOW,2020-02-28,106.56999969482422
+415228,LOW,2020-03-02,111.04000091552734
+415229,LOW,2020-03-03,108.55999755859376
+415230,LOW,2020-03-04,113.29000091552734
+415231,LOW,2020-03-05,107.5199966430664
+415232,LOW,2020-03-06,105.30999755859376
+415233,LOW,2020-03-09,94.22000122070312
+415234,LOW,2020-03-10,104.0199966430664
+415235,LOW,2020-03-11,99.1500015258789
+415236,LOW,2020-03-12,89.91999816894531
+415237,LOW,2020-03-13,96.48999786376952
+415238,LOW,2020-03-16,72.58999633789062
+415239,LOW,2020-03-17,73.79000091552734
+415240,LOW,2020-03-18,65.0199966430664
+415241,LOW,2020-03-19,69.87000274658203
+415242,LOW,2020-03-20,66.36000061035156
+415243,LOW,2020-03-23,67.80000305175781
+415244,LOW,2020-03-24,77.30000305175781
+415245,LOW,2020-03-25,83.72000122070312
+415246,LOW,2020-03-26,88.11000061035156
+415247,LOW,2020-03-27,86.9800033569336
+415248,LOW,2020-03-30,88.70999908447266
+415249,LOW,2020-03-31,86.05000305175781
+415250,LOW,2020-04-01,80.41999816894531
+415251,LOW,2020-04-02,82.86000061035156
+415252,LOW,2020-04-03,82.19999694824219
+415253,LOW,2020-04-06,88.7699966430664
+415254,LOW,2020-04-07,90.95999908447266
+415255,LOW,2020-04-08,94.3499984741211
+415256,LOW,2020-04-09,95.30999755859376
+415257,LOW,2020-04-13,95.1999969482422
+415258,LOW,2020-04-14,99.06999969482422
+415259,LOW,2020-04-15,94.33999633789062
+415260,LOW,2020-04-16,92.44000244140624
+415261,LOW,2020-04-17,97.0999984741211
+415262,LOW,2020-04-20,95.12999725341795
+415263,LOW,2020-04-21,92.62000274658205
+415264,LOW,2020-04-22,94.9499969482422
+415265,LOW,2020-04-23,94.9000015258789
+415266,LOW,2020-04-24,98.75
+415267,LOW,2020-04-27,101.97000122070312
+415268,LOW,2020-04-28,103.5199966430664
+415269,LOW,2020-04-29,106.16000366210938
+415270,LOW,2020-04-30,104.75
+415271,LOW,2020-05-01,104.45999908447266
+415272,LOW,2020-05-04,107.3499984741211
+415273,LOW,2020-05-05,110.1500015258789
+415274,LOW,2020-05-06,109.62000274658205
+415275,LOW,2020-05-07,111.91999816894533
+415276,LOW,2020-05-08,114.2300033569336
+415277,LOW,2020-05-11,113.38999938964844
+415278,LOW,2020-05-12,111.23999786376952
+415279,LOW,2020-05-13,110.43000030517578
+415280,LOW,2020-05-14,110.38999938964844
+415281,LOW,2020-05-15,113.77999877929688
+415282,LOW,2020-05-18,116.7300033569336
+415283,LOW,2020-05-19,116.87000274658205
+415284,LOW,2020-05-20,116.98999786376952
+415285,LOW,2020-05-21,120.63999938964844
+415286,LOW,2020-05-22,122.25
+415287,LOW,2020-05-26,123.58999633789062
+415288,LOW,2020-05-27,128.00999450683594
+415289,LOW,2020-05-28,128.1199951171875
+415290,LOW,2020-05-29,130.35000610351562
+415291,LOW,2020-06-01,129.32000732421875
+415292,LOW,2020-06-02,131.97999572753906
+415293,LOW,2020-06-03,132.83999633789062
+415294,LOW,2020-06-04,128.67999267578125
+415295,LOW,2020-06-05,130.97000122070312
+415296,LOW,2020-06-08,130.80999755859375
+415297,LOW,2020-06-09,129.57000732421875
+415298,LOW,2020-06-10,130.10000610351562
+415299,LOW,2020-06-11,123.94000244140624
+415300,LOW,2020-06-12,126.0500030517578
+415301,LOW,2020-06-15,127.7300033569336
+415302,LOW,2020-06-16,131.74000549316406
+415303,LOW,2020-06-17,135.64999389648438
+415304,LOW,2020-06-18,134.5500030517578
+415305,LOW,2020-06-19,133.8300018310547
+415306,LOW,2020-06-22,134.72000122070312
+415307,LOW,2020-06-23,134.27999877929688
+415308,LOW,2020-06-24,131.97999572753906
+415309,LOW,2020-06-25,131.77000427246094
+415310,LOW,2020-06-26,129.41000366210938
+415311,LOW,2020-06-29,133.52000427246094
+415312,LOW,2020-06-30,135.1199951171875
+415313,LOW,2020-07-01,135.6300048828125
+415314,LOW,2020-07-02,135.7100067138672
+415315,LOW,2020-07-06,135.75999450683594
+415316,LOW,2020-07-07,135.02000427246094
+415317,LOW,2020-07-08,135.75
+415318,LOW,2020-07-09,135.61000061035156
+415319,LOW,2020-07-10,137.42999267578125
+415320,LOW,2020-07-13,136.5500030517578
+415321,LOW,2020-07-14,140.05999755859375
+415322,LOW,2020-07-15,141.22000122070312
+415323,LOW,2020-07-16,142.75
+415324,LOW,2020-07-17,144.38999938964844
+415325,LOW,2020-07-20,144.10000610351562
+415326,LOW,2020-07-21,145.0
+415327,LOW,2020-07-22,148.5399932861328
+415328,LOW,2020-07-23,146.5
+415329,LOW,2020-07-24,147.02999877929688
+415330,LOW,2020-07-27,149.1199951171875
+415331,LOW,2020-07-28,147.7100067138672
+415332,LOW,2020-07-29,148.7100067138672
+415333,LOW,2020-07-30,149.1999969482422
+415334,LOW,2020-07-31,148.91000366210938
+415335,LOW,2020-08-03,150.27000427246094
+415336,LOW,2020-08-04,149.6699981689453
+415337,LOW,2020-08-05,150.25999450683594
+415338,LOW,2020-08-06,151.19000244140625
+415339,LOW,2020-08-07,152.77999877929688
+415340,LOW,2020-08-10,153.72000122070312
+415341,LOW,2020-08-11,153.8699951171875
+415342,LOW,2020-08-12,156.6300048828125
+415343,LOW,2020-08-13,155.6999969482422
+415344,LOW,2020-08-14,154.33999633789062
+415345,LOW,2020-08-17,158.41000366210938
+415346,LOW,2020-08-18,157.91000366210938
+415347,LOW,2020-08-19,158.27999877929688
+415348,LOW,2020-08-20,158.5800018310547
+415349,LOW,2020-08-21,161.72000122070312
+415350,LOW,2020-08-24,165.6300048828125
+415351,LOW,2020-08-25,165.9199981689453
+415352,LOW,2020-08-26,170.38999938964844
+415353,LOW,2020-08-27,166.30999755859375
+415354,LOW,2020-08-28,165.50999450683594
+415355,LOW,2020-08-31,164.69000244140625
+415356,LOW,2020-09-01,167.58999633789062
+415357,LOW,2020-09-02,170.49000549316406
+415358,LOW,2020-09-03,161.52000427246094
+415359,LOW,2020-09-04,156.38999938964844
+415360,LOW,2020-09-08,153.74000549316406
+415361,LOW,2020-09-09,159.52999877929688
+415362,LOW,2020-09-10,158.3300018310547
+415363,LOW,2020-09-11,161.88999938964844
+415364,LOW,2020-09-14,165.19000244140625
+415365,LOW,2020-09-15,169.02999877929688
+415366,LOW,2020-09-16,166.7100067138672
+415367,LOW,2020-09-17,163.77999877929688
+415368,LOW,2020-09-18,160.10000610351562
+415369,LOW,2020-09-21,159.60000610351562
+415370,LOW,2020-09-22,161.5500030517578
+415371,LOW,2020-09-23,158.61000061035156
+415372,LOW,2020-09-24,158.52000427246094
+415373,LOW,2020-09-25,159.5500030517578
+415374,LOW,2020-09-28,162.58999633789062
+415375,LOW,2020-09-29,162.25999450683594
+415376,LOW,2020-09-30,165.86000061035156
+415377,LOW,2020-10-01,167.1699981689453
+415378,LOW,2020-10-02,166.49000549316406
+415379,LOW,2020-10-05,168.5399932861328
+415380,LOW,2020-10-06,164.99000549316406
+415381,LOW,2020-10-07,168.47000122070312
+415382,LOW,2020-10-08,170.8699951171875
+415383,LOW,2020-10-09,173.22999572753906
+415384,LOW,2020-10-12,172.72999572753906
+415385,LOW,2020-10-13,175.3300018310547
+415386,LOW,2020-10-14,173.61000061035156
+415387,LOW,2020-10-15,176.14999389648438
+415388,LOW,2020-10-16,177.6999969482422
+415389,LOW,2020-10-19,175.1300048828125
+415390,LOW,2020-10-20,177.08999633789062
+415391,LOW,2020-10-21,174.5
+415392,LOW,2020-10-22,171.25
+415393,LOW,2020-10-23,172.13999938964844
+415394,LOW,2020-10-26,168.1300048828125
+415395,LOW,2020-10-27,165.13999938964844
+415396,LOW,2020-10-28,161.4199981689453
+415397,LOW,2020-10-29,160.75
+415398,LOW,2020-10-30,158.10000610351562
+415399,LOW,2020-11-02,160.22999572753906
+415400,LOW,2020-11-03,164.64999389648438
+415401,LOW,2020-11-04,168.22000122070312
+415402,LOW,2020-11-05,169.25
+415403,LOW,2020-11-06,168.52000427246094
+415404,LOW,2020-11-09,153.4499969482422
+415405,LOW,2020-11-10,155.7100067138672
+415406,LOW,2020-11-11,158.0
+415407,LOW,2020-11-12,157.97999572753906
+415408,LOW,2020-11-13,159.22999572753906
+415409,LOW,2020-11-16,161.89999389648438
+415410,LOW,2020-11-17,159.86000061035156
+415411,LOW,2020-11-18,146.74000549316406
+415412,LOW,2020-11-19,149.60000610351562
+415413,LOW,2020-11-20,149.92999267578125
+415414,LOW,2020-11-23,153.6699981689453
+415415,LOW,2020-11-24,154.9600067138672
+415416,LOW,2020-11-25,154.8800048828125
+415417,LOW,2020-11-27,154.6699981689453
+415418,LOW,2020-11-30,155.82000732421875
+415419,LOW,2020-12-01,153.39999389648438
+415420,LOW,2020-12-02,151.80999755859375
+415421,LOW,2020-12-03,151.97000122070312
+415422,LOW,2020-12-04,150.0
+415423,LOW,2020-12-07,151.99000549316406
+415424,LOW,2020-12-08,151.24000549316406
+415425,LOW,2020-12-09,160.1300048828125
+415426,LOW,2020-12-10,160.22000122070312
+415427,LOW,2020-12-11,157.82000732421875
+415428,LOW,2020-12-14,160.08999633789062
+415429,LOW,2020-12-15,163.3300018310547
+415430,LOW,2020-12-16,163.1999969482422
+415431,LOW,2020-12-17,163.5399932861328
+415432,LOW,2020-12-18,163.1999969482422
+415433,LOW,2020-12-21,164.3300018310547
+415434,LOW,2020-12-22,164.61000061035156
+415435,LOW,2020-12-23,162.42999267578125
+415436,LOW,2020-12-24,162.77000427246094
+415437,LOW,2020-12-28,162.0399932861328
+415438,LOW,2020-12-29,160.5399932861328
+415439,LOW,2020-12-30,160.55999755859375
+415440,LOW,2020-12-31,160.50999450683594
+415441,LOW,2021-01-04,160.3800048828125
+415442,LOW,2021-01-05,160.9199981689453
+415443,LOW,2021-01-06,163.07000732421875
+415444,LOW,2021-01-07,163.7100067138672
+415445,LOW,2021-01-08,165.0500030517578
+415446,LOW,2021-01-11,166.32000732421875
+415447,LOW,2021-01-12,168.99000549316406
+415448,LOW,2021-01-13,169.8300018310547
+415449,LOW,2021-01-14,170.38999938964844
+415450,LOW,2021-01-15,171.33999633789062
+415451,LOW,2021-01-19,170.75999450683594
+415452,LOW,2021-01-20,172.38999938964844
+415453,LOW,2021-01-21,172.33999633789062
+415454,LOW,2021-01-22,172.39999389648438
+415455,LOW,2021-01-25,174.10000610351562
+415456,LOW,2021-01-26,173.6999969482422
+415457,LOW,2021-01-27,167.7100067138672
+415458,LOW,2021-01-28,172.33999633789062
+415459,LOW,2021-01-29,166.85000610351562
+415460,LOW,2021-02-01,163.3699951171875
+415461,LOW,2021-02-02,166.66000366210938
+415462,LOW,2021-02-03,169.8800048828125
+415463,LOW,2021-02-04,173.02999877929688
+415464,LOW,2021-02-05,175.02999877929688
+415465,LOW,2021-02-08,179.1699981689453
+415466,LOW,2021-02-09,177.77999877929688
+415467,LOW,2021-02-10,177.24000549316406
+415468,LOW,2021-02-11,175.72999572753906
+415469,LOW,2021-02-12,177.16000366210938
+415470,LOW,2021-02-16,174.05999755859375
+415471,LOW,2021-02-17,177.1300048828125
+415472,LOW,2021-02-18,177.16000366210938
+415473,LOW,2021-02-19,177.5399932861328
+415474,LOW,2021-02-22,172.41000366210938
+415475,LOW,2021-02-23,168.58999633789062
+415476,LOW,2021-02-24,162.30999755859375
+415477,LOW,2021-02-25,158.52000427246094
+415478,LOW,2021-02-26,159.75
+415479,LOW,2021-03-01,161.94000244140625
+415480,LOW,2021-03-02,163.0500030517578
+415481,LOW,2021-03-03,158.2899932861328
+415482,LOW,2021-03-04,153.77000427246094
+415483,LOW,2021-03-05,158.5800018310547
+415484,LOW,2021-03-08,162.9199981689453
+415485,LOW,2021-03-09,165.99000549316406
+415486,LOW,2021-03-10,168.4600067138672
+415487,LOW,2021-03-11,170.75
+415488,LOW,2021-03-12,171.5500030517578
+415489,LOW,2021-03-15,174.1999969482422
+415490,LOW,2021-03-16,175.3300018310547
+415491,LOW,2021-03-17,174.44000244140625
+415492,LOW,2021-03-18,174.8699951171875
+415493,LOW,2021-03-19,179.49000549316406
+415494,LOW,2021-03-22,181.88999938964844
+415495,LOW,2021-03-23,180.3999938964844
+415496,LOW,2021-03-24,180.67999267578125
+415497,LOW,2021-03-25,185.1699981689453
+415498,LOW,2021-03-26,191.6100006103516
+415499,LOW,2021-03-29,188.6199951171875
+415500,LOW,2021-03-30,190.0200042724609
+415501,LOW,2021-03-31,190.17999267578125
+415502,LOW,2021-04-01,191.32000732421875
+415503,LOW,2021-04-05,193.72999572753903
+415504,LOW,2021-04-06,194.1999969482422
+415505,LOW,2021-04-07,193.6699981689453
+415506,LOW,2021-04-08,194.2100067138672
+415507,LOW,2021-04-09,198.50999450683597
+415508,LOW,2021-04-12,200.6499938964844
+415509,LOW,2021-04-13,199.72000122070312
+415510,LOW,2021-04-14,201.5200042724609
+415511,LOW,2021-04-15,204.57000732421875
+415512,LOW,2021-04-16,208.25
+415513,LOW,2021-04-19,204.00999450683597
+415514,LOW,2021-04-20,202.7700042724609
+415515,LOW,2021-04-21,203.91000366210935
+415516,LOW,2021-04-22,201.3000030517578
+415517,LOW,2021-04-23,200.92999267578125
+415518,LOW,2021-04-26,199.19000244140625
+415519,LOW,2021-04-27,199.0500030517578
+415520,LOW,2021-04-28,196.05999755859372
+415521,LOW,2021-04-29,198.44000244140625
+415522,LOW,2021-04-30,196.25
+415523,LOW,2021-05-03,199.1999969482422
+415524,LOW,2021-05-04,200.3000030517578
+415525,LOW,2021-05-05,200.0
+415526,LOW,2021-05-06,205.94000244140625
+415527,LOW,2021-05-07,208.3999938964844
+415528,LOW,2021-05-10,211.30999755859372
+415529,LOW,2021-05-11,205.33999633789065
+415530,LOW,2021-05-12,195.5399932861328
+415531,LOW,2021-05-13,200.33999633789065
+415532,LOW,2021-05-14,198.91000366210935
+415533,LOW,2021-05-17,194.1300048828125
+415534,LOW,2021-05-18,192.75
+415535,LOW,2021-05-19,190.72000122070312
+415536,LOW,2021-05-20,193.41000366210935
+415537,LOW,2021-05-21,192.47000122070312
+415538,LOW,2021-05-24,190.66000366210935
+415539,LOW,2021-05-25,193.0200042724609
+415540,LOW,2021-05-26,193.6000061035156
+415541,LOW,2021-05-27,193.7700042724609
+415542,LOW,2021-05-28,194.8300018310547
+415543,LOW,2021-06-01,191.8500061035156
+415544,LOW,2021-06-02,190.7700042724609
+415545,LOW,2021-06-03,190.3000030517578
+415546,LOW,2021-06-04,189.91000366210935
+415547,LOW,2021-06-07,190.25
+415548,LOW,2021-06-08,191.3999938964844
+415549,LOW,2021-06-09,190.6000061035156
+415550,LOW,2021-06-10,188.77999877929688
+415551,LOW,2021-06-11,190.80999755859372
+415552,LOW,2021-06-14,189.66000366210935
+415553,LOW,2021-06-15,187.8800048828125
+415554,LOW,2021-06-16,186.1999969482422
+415555,LOW,2021-06-17,186.83999633789065
+415556,LOW,2021-06-18,186.8800048828125
+415557,LOW,2021-06-21,188.8800048828125
+415558,LOW,2021-06-22,191.72000122070312
+415559,LOW,2021-06-23,191.13999938964844
+415560,LOW,2021-06-24,191.75
+415561,LOW,2021-06-25,192.66000366210935
+415562,LOW,2021-06-28,193.2100067138672
+415563,LOW,2021-06-29,194.1999969482422
+415564,LOW,2021-06-30,193.97000122070312
+415565,LOW,2021-07-01,195.82000732421875
+415566,LOW,2021-07-02,195.7100067138672
+415567,LOW,2021-07-06,194.75
+415568,LOW,2021-07-07,195.8800048828125
+415569,LOW,2021-07-08,192.8000030517578
+415570,LOW,2021-07-09,195.3300018310547
+415571,LOW,2021-07-12,195.57000732421875
+415572,LOW,2021-07-13,194.27999877929688
+415573,LOW,2021-07-14,192.7400054931641
+415574,LOW,2021-07-15,195.75
+415575,LOW,2021-07-16,196.13999938964844
+415576,LOW,2021-07-19,192.8999938964844
+415577,LOW,2021-07-20,194.1100006103516
+415578,LOW,2021-07-21,195.1300048828125
+415579,LOW,2021-07-22,196.7700042724609
+415580,LOW,2021-07-23,200.83999633789065
+415581,LOW,2021-07-26,197.7400054931641
+415582,LOW,2021-07-27,193.50999450683597
+415583,LOW,2021-07-28,192.38999938964844
+415584,LOW,2021-07-29,193.6199951171875
+415585,LOW,2021-07-30,192.69000244140625
+415586,LOW,2021-08-02,190.9600067138672
+415587,LOW,2021-08-03,193.9499969482422
+415588,LOW,2021-08-04,189.8999938964844
+415589,LOW,2021-08-05,190.67999267578125
+415590,LOW,2021-08-06,190.16000366210935
+415591,LOW,2021-08-09,187.9900054931641
+415592,LOW,2021-08-10,189.72999572753903
+415593,LOW,2021-08-11,194.5200042724609
+415594,LOW,2021-08-12,192.0
+415595,LOW,2021-08-13,190.50999450683597
+415596,LOW,2021-08-16,193.47999572753903
+415597,LOW,2021-08-17,182.25999450683597
+415598,LOW,2021-08-18,199.72999572753903
+415599,LOW,2021-08-19,202.58999633789065
+415600,LOW,2021-08-20,208.2100067138672
+415601,LOW,2021-08-23,206.05999755859372
+415602,LOW,2021-08-24,203.38999938964844
+415603,LOW,2021-08-25,206.17999267578125
+415604,LOW,2021-08-26,205.6499938964844
+415605,LOW,2021-08-27,205.8999938964844
+415606,LOW,2021-08-30,204.9900054931641
+415607,LOW,2021-08-31,203.88999938964844
+415608,LOW,2021-09-01,203.42999267578125
+415609,LOW,2021-09-02,206.1499938964844
+415610,LOW,2021-09-03,205.97999572753903
+415611,LOW,2021-09-07,205.1499938964844
+415612,LOW,2021-09-08,204.08999633789065
+415613,LOW,2021-09-09,203.00999450683597
+415614,LOW,2021-09-10,204.3300018310547
+415615,LOW,2021-09-13,206.0500030517578
+415616,LOW,2021-09-14,204.1699981689453
+415617,LOW,2021-09-15,205.6100006103516
+415618,LOW,2021-09-16,208.47999572753903
+415619,LOW,2021-09-17,209.02999877929688
+415620,LOW,2021-09-20,205.2700042724609
+415621,LOW,2021-09-21,206.2700042724609
+415622,LOW,2021-09-22,208.88999938964844
+415623,LOW,2021-09-23,207.97999572753903
+415624,LOW,2021-09-24,207.8699951171875
+415625,LOW,2021-09-27,210.6300048828125
+415626,LOW,2021-09-28,205.42999267578125
+415627,LOW,2021-09-29,207.1000061035156
+415628,LOW,2021-09-30,202.8600006103516
+415629,LOW,2021-10-01,203.6999969482422
+415630,LOW,2021-10-04,204.50999450683597
+415631,LOW,2021-10-05,204.2700042724609
+415632,LOW,2021-10-06,204.0
+415633,LOW,2021-10-07,207.8999938964844
+415634,LOW,2021-10-08,206.16000366210935
+415635,LOW,2021-10-11,208.8500061035156
+415636,LOW,2021-10-12,209.8000030517578
+415637,LOW,2021-10-13,212.1199951171875
+415638,LOW,2021-10-14,216.4499969482422
+415639,LOW,2021-10-15,219.16000366210935
+415640,LOW,2021-10-18,221.7400054931641
+415641,LOW,2021-10-19,222.91000366210935
+415642,LOW,2021-10-20,225.00999450683597
+415643,LOW,2021-10-21,227.4199981689453
+415644,LOW,2021-10-22,228.7700042724609
+415645,LOW,2021-10-25,231.82000732421875
+415646,LOW,2021-10-26,231.07000732421875
+415647,LOW,2021-10-27,231.7700042724609
+415648,LOW,2021-10-28,231.75999450683597
+415649,LOW,2021-10-29,233.82000732421875
+415650,LOW,2021-11-01,231.75
+415651,LOW,2021-11-02,233.02999877929688
+415652,LOW,2021-11-03,234.3000030517578
+415653,LOW,2021-11-04,237.77999877929688
+415654,LOW,2021-11-05,235.5399932861328
+415655,LOW,2021-11-08,234.7899932861328
+415656,LOW,2021-11-09,233.91000366210935
+415657,LOW,2021-11-10,232.5500030517578
+415658,LOW,2021-11-11,232.32000732421875
+415659,LOW,2021-11-12,236.32000732421875
+415660,LOW,2021-11-15,234.9199981689453
+415661,LOW,2021-11-16,244.77999877929688
+415662,LOW,2021-11-17,245.72999572753903
+415663,LOW,2021-11-18,247.3800048828125
+415664,LOW,2021-11-19,249.5200042724609
+415665,LOW,2021-11-22,252.3500061035156
+415666,LOW,2021-11-23,251.91000366210935
+415667,LOW,2021-11-24,252.6300048828125
+415668,LOW,2021-11-26,247.69000244140625
+415669,LOW,2021-11-29,248.5800018310547
+415670,LOW,2021-11-30,244.58999633789065
+415671,LOW,2021-12-01,245.33999633789065
+415672,LOW,2021-12-02,250.38999938964844
+415673,LOW,2021-12-03,248.69000244140625
+415674,LOW,2021-12-06,251.17999267578125
+415675,LOW,2021-12-07,256.9100036621094
+415676,LOW,2021-12-08,256.739990234375
+415677,LOW,2021-12-09,258.1499938964844
+415678,LOW,2021-12-10,261.3800048828125
+415679,LOW,2021-12-13,257.239990234375
+415680,LOW,2021-12-14,252.4600067138672
+415681,LOW,2021-12-15,257.5400085449219
+415682,LOW,2021-12-16,253.2400054931641
+415683,LOW,2021-12-17,248.08999633789065
+415684,LOW,2021-12-20,245.6199951171875
+415685,LOW,2021-12-21,246.97999572753903
+415686,LOW,2021-12-22,249.6999969482422
+415687,LOW,2021-12-23,250.08999633789065
+415688,LOW,2021-12-27,253.6999969482422
+415689,LOW,2021-12-28,254.0200042724609
+415690,LOW,2021-12-29,257.57000732421875
+415691,LOW,2021-12-30,256.3900146484375
+415692,LOW,2021-12-31,258.4800109863281
+415693,LOW,2022-01-03,255.50999450683597
+415694,LOW,2022-01-04,259.8099975585937
+415695,LOW,2022-01-05,254.75
+415696,LOW,2022-01-06,257.7900085449219
+415697,LOW,2022-01-07,251.08999633789065
+415698,LOW,2022-01-10,247.69000244140625
+415699,LOW,2022-01-11,249.5
+415700,LOW,2022-01-12,250.72000122070312
+415701,LOW,2022-01-13,250.6999969482422
+415702,LOW,2022-01-14,243.3999938964844
+415703,LOW,2022-01-18,238.41000366210935
+415704,LOW,2022-01-19,234.6999969482422
+415705,LOW,2022-01-20,223.92999267578125
+415706,LOW,2022-01-21,225.0200042724609
+415707,LOW,2022-01-24,232.3500061035156
+415708,LOW,2022-01-25,230.00999450683597
+415709,LOW,2022-01-26,228.1000061035156
+415710,LOW,2022-01-27,225.92999267578125
+415711,LOW,2022-01-28,234.9900054931641
+415712,LOW,2022-01-31,237.3500061035156
+415713,LOW,2022-02-01,238.3500061035156
+415714,LOW,2022-02-02,239.1100006103516
+415715,LOW,2022-02-03,234.1100006103516
+415716,LOW,2022-02-04,229.07000732421875
+415717,LOW,2022-02-07,227.0200042724609
+415718,LOW,2022-02-08,231.75999450683597
+415719,LOW,2022-02-09,233.66000366210935
+415720,LOW,2022-02-10,227.3999938964844
+415721,LOW,2022-02-11,225.91000366210935
+415722,LOW,2022-02-14,225.9499969482422
+415723,LOW,2022-02-15,228.1000061035156
+415724,LOW,2022-02-16,227.00999450683597
+415725,LOW,2022-02-17,223.7899932861328
+415726,LOW,2022-02-18,222.69000244140625
+415727,LOW,2022-02-22,214.58999633789065
+415728,LOW,2022-02-23,215.08999633789065
+415729,LOW,2022-02-24,213.41000366210935
+415730,LOW,2022-02-25,219.17999267578125
+415731,LOW,2022-02-28,221.05999755859372
+415732,LOW,2022-03-01,221.5
+415733,LOW,2022-03-02,228.66000366210935
+415734,LOW,2022-03-03,226.27999877929688
+415735,LOW,2022-03-04,224.07000732421875
+415736,LOW,2022-03-07,222.25999450683597
+415737,LOW,2022-03-08,223.25999450683597
+415738,LOW,2022-03-09,225.8800048828125
+415739,LOW,2022-03-10,224.1699981689453
+415740,LOW,2022-03-11,222.2100067138672
+415741,LOW,2022-03-14,226.50999450683597
+415742,LOW,2022-03-15,231.07000732421875
+415743,LOW,2022-03-16,231.3300018310547
+415744,LOW,2022-03-17,234.3800048828125
+415745,LOW,2022-03-18,235.6699981689453
+415746,LOW,2022-03-21,227.6000061035156
+415747,LOW,2022-03-22,228.47000122070312
+415748,LOW,2022-03-23,220.9199981689453
+415749,LOW,2022-03-24,219.1699981689453
+415750,LOW,2022-03-25,212.9199981689453
+415751,LOW,2022-03-28,213.77999877929688
+415752,LOW,2022-03-29,219.57000732421875
+415753,LOW,2022-03-30,209.4900054931641
+415754,LOW,2022-03-31,202.19000244140625
+415755,LOW,2022-04-01,202.3999938964844
+415756,LOW,2022-04-04,204.1199951171875
+415757,LOW,2022-04-05,204.8699951171875
+415758,LOW,2022-04-06,200.6499938964844
+415759,LOW,2022-04-07,202.63999938964844
+415760,LOW,2022-04-08,206.66000366210935
+415761,LOW,2022-04-11,204.58999633789065
+415762,LOW,2022-04-12,204.13999938964844
+415763,LOW,2022-04-13,205.50999450683597
+415764,LOW,2022-04-14,201.27999877929688
+415765,LOW,2022-04-18,198.5200042724609
+415766,LOW,2022-04-19,203.0399932861328
+415767,LOW,2022-04-20,208.7400054931641
+415768,LOW,2022-04-21,205.02999877929688
+415769,LOW,2022-04-22,197.05999755859372
+415770,LOW,2022-04-25,200.3800048828125
+415771,LOW,2022-04-26,199.58999633789065
+415772,LOW,2022-04-27,199.57000732421875
+415773,LOW,2022-04-28,205.13999938964844
+415774,LOW,2022-04-29,197.72999572753903
+415775,LOW,2022-05-02,203.13999938964844
+415776,LOW,2022-05-03,201.6300048828125
+415777,LOW,2022-05-04,207.16000366210935
+415778,LOW,2022-05-05,195.9199981689453
+415779,LOW,2022-05-06,192.2899932861328
+415780,LOW,2022-05-09,196.07000732421875
+415781,LOW,2022-05-10,192.1300048828125
+415782,LOW,2022-05-11,187.7700042724609
+415783,LOW,2022-05-12,191.6999969482422
+415784,LOW,2022-05-13,194.0
+415785,LOW,2022-05-16,194.72999572753903
+415786,LOW,2022-05-17,194.02999877929688
+415787,LOW,2022-05-18,183.82000732421875
+415788,LOW,2022-05-19,187.8600006103516
+415789,LOW,2022-05-20,184.69000244140625
+415790,LOW,2022-05-23,186.25
+415791,LOW,2022-05-24,184.6199951171875
+415792,LOW,2022-05-25,188.5500030517578
+415793,LOW,2022-05-26,195.52999877929688
+415794,LOW,2022-05-27,199.6300048828125
+415795,LOW,2022-05-31,195.3000030517578
+415796,LOW,2022-06-01,191.72000122070312
+415797,LOW,2022-06-02,196.1300048828125
+415798,LOW,2022-06-03,195.4499969482422
+415799,LOW,2022-06-06,196.7700042724609
+415800,LOW,2022-06-07,195.6499938964844
+415801,LOW,2022-06-08,192.4499969482422
+415802,LOW,2022-06-09,194.27999877929688
+415803,LOW,2022-06-10,186.3300018310547
+415804,LOW,2022-06-13,181.25999450683597
+415805,LOW,2022-06-14,177.94000244140625
+415806,LOW,2022-06-15,179.00999450683594
+415807,LOW,2022-06-16,171.61000061035156
+415808,LOW,2022-06-17,172.47000122070312
+415809,LOW,2022-06-21,172.3800048828125
+415810,LOW,2022-06-22,173.60000610351562
+415811,LOW,2022-06-23,176.3300018310547
+415812,LOW,2022-06-24,182.83999633789065
+415813,LOW,2022-06-27,184.22000122070312
+415814,LOW,2022-06-28,174.72000122070312
+415815,LOW,2022-06-29,176.10000610351562
+415816,LOW,2022-06-30,174.6699981689453
+415817,LOW,2022-07-01,177.36000061035156
+415818,LOW,2022-07-05,179.8800048828125
+415819,LOW,2022-07-06,179.05999755859375
+415820,LOW,2022-07-07,181.57000732421875
+415821,LOW,2022-07-08,181.6300048828125
+415822,LOW,2022-07-11,180.11000061035156
+415823,LOW,2022-07-12,181.0
+415824,LOW,2022-07-13,182.3699951171875
+415825,LOW,2022-07-14,182.66000366210935
+415826,LOW,2022-07-15,185.0
+415827,LOW,2022-07-18,185.7899932861328
+415828,LOW,2022-07-19,188.77999877929688
+415829,LOW,2022-07-20,191.02999877929688
+415830,LOW,2022-07-21,193.55999755859372
+415831,LOW,2022-07-22,195.5800018310547
+415832,LOW,2022-07-25,194.8000030517578
+415833,LOW,2022-07-26,188.6000061035156
+415834,LOW,2022-07-27,189.9199981689453
+415835,LOW,2022-07-28,190.8000030517578
+415836,LOW,2022-07-29,191.52999877929688
+415837,LOW,2022-08-01,194.08999633789065
+415838,LOW,2022-08-02,187.9499969482422
+415839,LOW,2022-08-03,195.4199981689453
+415840,LOW,2022-08-04,197.16000366210935
+415841,LOW,2022-08-05,199.0800018310547
+415842,LOW,2022-08-08,201.83999633789065
+415843,LOW,2022-08-09,195.1999969482422
+415844,LOW,2022-08-10,201.42999267578125
+415845,LOW,2022-08-11,202.17999267578125
+415846,LOW,2022-08-12,206.47000122070312
+415847,LOW,2022-08-15,208.0399932861328
+415848,LOW,2022-08-16,214.1199951171875
+415849,LOW,2022-08-17,215.3699951171875
+415850,LOW,2022-08-18,216.47000122070312
+415851,LOW,2022-08-19,211.3600006103516
+415852,LOW,2022-08-22,209.9900054931641
+415853,LOW,2022-08-23,207.47000122070312
+415854,LOW,2022-08-24,208.41000366210935
+415855,LOW,2022-08-25,210.9600067138672
+415856,LOW,2022-08-26,200.9900054931641
+415857,LOW,2022-08-29,201.07000732421875
+415858,LOW,2022-08-30,197.22000122070312
+415859,LOW,2022-08-31,194.13999938964844
+415860,LOW,2022-09-01,195.75999450683597
+415861,LOW,2022-09-02,195.50999450683597
+415862,LOW,2022-09-06,192.9600067138672
+415863,LOW,2022-09-07,201.3000030517578
+415864,LOW,2022-09-08,204.3800048828125
+415865,LOW,2022-09-09,205.6499938964844
+415866,LOW,2022-09-12,206.3999938964844
+415867,LOW,2022-09-13,193.6300048828125
+415868,LOW,2022-09-14,192.38999938964844
+415869,LOW,2022-09-15,191.0399932861328
+415870,LOW,2022-09-16,191.80999755859372
+415871,LOW,2022-09-19,195.1000061035156
+415872,LOW,2022-09-20,190.41000366210935
+415873,LOW,2022-09-21,188.3600006103516
+415874,LOW,2022-09-22,188.1199951171875
+415875,LOW,2022-09-23,188.1300048828125
+415876,LOW,2022-09-26,186.0200042724609
+415877,LOW,2022-09-27,187.6699981689453
+415878,LOW,2022-09-28,194.52999877929688
+415879,LOW,2022-09-29,190.4600067138672
+415880,LOW,2022-09-30,187.80999755859372
+415881,LOW,2022-10-03,193.9199981689453
+415882,LOW,2022-10-04,197.4199981689453
+415883,LOW,2022-10-05,199.02999877929688
+415884,LOW,2022-10-06,199.97999572753903
+415885,LOW,2022-10-07,197.2100067138672
+415886,LOW,2022-10-10,194.8999938964844
+415887,LOW,2022-10-11,196.42999267578125
+415888,LOW,2022-10-12,193.8699951171875
+415889,LOW,2022-10-13,193.16000366210935
+415890,LOW,2022-10-14,188.9600067138672
+415891,LOW,2022-10-17,194.08999633789065
+415892,LOW,2022-10-18,193.1999969482422
+415893,LOW,2022-10-19,183.94000244140625
+415894,LOW,2022-10-20,178.3000030517578
+415895,LOW,2022-10-21,182.3699951171875
+415896,LOW,2022-10-24,187.6100006103516
+415897,LOW,2022-10-25,193.8500061035156
+415898,LOW,2022-10-26,193.5500030517578
+415899,LOW,2022-10-27,193.66000366210935
+415900,LOW,2022-10-28,198.72999572753903
+415901,LOW,2022-10-31,194.9499969482422
+415902,LOW,2022-11-01,193.5500030517578
+415903,LOW,2022-11-02,185.7100067138672
+415904,LOW,2022-11-03,179.82000732421875
+415905,LOW,2022-11-04,182.1499938964844
+415906,LOW,2022-11-07,186.55999755859372
+415907,LOW,2022-11-08,188.3600006103516
+415908,LOW,2022-11-09,186.6300048828125
+415909,LOW,2022-11-10,204.32000732421875
+415910,LOW,2022-11-11,209.0200042724609
+415911,LOW,2022-11-14,204.66000366210935
+415912,LOW,2022-11-15,208.83999633789065
+415913,LOW,2022-11-16,215.1300048828125
+415914,LOW,2022-11-17,208.3999938964844
+415915,LOW,2022-11-18,209.92999267578125
+415916,LOW,2022-11-21,210.2700042724609
+415917,LOW,2022-11-22,214.47000122070312
+415918,LOW,2022-11-23,211.0200042724609
+415919,LOW,2022-11-25,210.97000122070312
+415920,LOW,2022-11-28,209.0399932861328
+415921,LOW,2022-11-29,207.47000122070312
+415922,LOW,2022-11-30,212.5500030517578
+415923,LOW,2022-12-01,215.47999572753903
+415924,LOW,2022-12-02,214.83999633789065
+415925,LOW,2022-12-05,206.17999267578125
+415926,LOW,2022-12-06,201.91000366210935
+415927,LOW,2022-12-07,206.88999938964844
+415928,LOW,2022-12-08,203.55999755859372
+415929,LOW,2022-12-09,201.7700042724609
+415930,LOW,2022-12-12,205.0800018310547
+415931,LOW,2022-12-13,211.22000122070312
+415932,LOW,2022-12-14,212.1100006103516
+415933,LOW,2022-12-15,208.0200042724609
+415934,LOW,2022-12-16,206.13999938964844
+415935,LOW,2022-12-19,203.1699981689453
+415936,LOW,2022-12-20,200.8600006103516
+415937,LOW,2022-12-21,202.42999267578125
+415938,LOW,2022-12-22,199.1499938964844
+415939,LOW,2022-12-23,201.8800048828125
+415940,LOW,2022-12-27,201.7100067138672
+415941,LOW,2022-12-28,200.05999755859372
+415942,LOW,2022-12-29,202.25999450683597
+415943,LOW,2022-12-30,199.2400054931641
+415944,LOW,2023-01-03,199.0399932861328
+415945,LOW,2023-01-04,201.38999938964844
+415946,LOW,2023-01-05,200.7700042724609
+415947,LOW,2023-01-06,200.97000122070312
+415948,LOW,2023-01-09,199.44000244140625
+415949,LOW,2023-01-10,201.3999938964844
+415950,LOW,2023-01-11,208.58999633789065
+415951,LOW,2023-01-12,210.25999450683597
+415952,LOW,2023-01-13,212.16000366210935
+415953,LOW,2023-01-17,209.5200042724609
+415954,LOW,2023-01-18,208.5
+415955,LOW,2023-01-19,202.1300048828125
+415956,LOW,2023-01-20,204.52999877929688
+415957,LOW,2023-01-23,205.1100006103516
+415958,LOW,2023-01-24,206.41000366210935
+415959,LOW,2023-01-25,206.1100006103516
+415960,LOW,2023-01-26,201.80999755859372
+415961,LOW,2023-01-27,202.4900054931641
+415962,LOW,2023-01-30,201.91000366210935
+415963,LOW,2023-01-31,208.25
+415964,LOW,2023-02-01,213.55999755859372
+415965,LOW,2023-02-02,221.55999755859372
+415966,LOW,2023-02-03,215.97000122070312
+415967,LOW,2023-02-06,215.8699951171875
+415968,LOW,2023-02-07,214.72999572753903
+415969,LOW,2023-02-08,212.75999450683597
+415970,LOW,2023-02-09,208.63999938964844
+415971,LOW,2023-02-10,208.77999877929688
+415972,LOW,2023-02-13,214.13999938964844
+415973,LOW,2023-02-14,213.75999450683597
+415974,LOW,2023-02-15,215.02999877929688
+415975,LOW,2023-02-16,214.00999450683597
+415976,LOW,2023-02-17,212.75
+415977,LOW,2023-02-21,201.8500061035156
+415978,LOW,2023-02-22,202.6300048828125
+415979,LOW,2023-02-23,202.2100067138672
+415980,LOW,2023-02-24,201.5399932861328
+415981,LOW,2023-02-27,204.2400054931641
+415982,LOW,2023-02-28,205.75
+415983,LOW,2023-03-01,194.30999755859372
+415984,LOW,2023-03-02,195.1000061035156
+415985,LOW,2023-03-03,199.72999572753903
+415986,LOW,2023-03-06,201.57000732421875
+415987,LOW,2023-03-07,197.41000366210935
+415988,LOW,2023-03-08,201.13999938964844
+415989,LOW,2023-03-09,199.0500030517578
+415990,LOW,2023-03-10,196.66000366210935
+415991,LOW,2023-03-13,197.5500030517578
+415992,LOW,2023-03-14,196.8300018310547
+415993,LOW,2023-03-15,198.58999633789065
+415994,LOW,2023-03-16,199.6699981689453
+415995,LOW,2023-03-17,197.3600006103516
+415996,LOW,2023-03-20,196.7899932861328
+415997,LOW,2023-03-21,196.7899932861328
+415998,LOW,2023-03-22,191.57000732421875
+415999,LOW,2023-03-23,189.69000244140625
+416000,LOW,2023-03-24,189.4600067138672
+416001,LOW,2023-03-27,190.52999877929688
+416002,LOW,2023-03-28,190.1499938964844
+416003,LOW,2023-03-29,191.94000244140625
+416004,LOW,2023-03-30,192.6499938964844
+416005,LOW,2023-03-31,199.97000122070312
+416006,LOW,2023-04-03,203.9900054931641
+416007,LOW,2023-04-04,203.0
+416008,LOW,2023-04-05,199.42999267578125
+416009,LOW,2023-04-06,198.57000732421875
+416010,LOW,2023-04-10,199.77999877929688
+416011,LOW,2023-04-11,201.33999633789065
+416012,LOW,2023-04-12,199.7700042724609
+416013,LOW,2023-04-13,201.47000122070312
+416014,LOW,2023-04-14,202.17999267578125
+416015,LOW,2023-04-17,205.0
+416016,LOW,2023-04-18,208.1000061035156
+416017,LOW,2023-04-19,208.8300018310547
+416018,LOW,2023-04-20,209.75999450683597
+416019,LOW,2023-04-21,211.0399932861328
+416020,LOW,2023-04-24,211.0399932861328
+416021,LOW,2023-04-25,205.8800048828125
+416022,LOW,2023-04-26,200.8000030517578
+416023,LOW,2023-04-27,204.52999877929688
+416024,LOW,2023-04-28,207.8300018310547
+416025,LOW,2023-05-01,208.22000122070312
+416026,LOW,2023-05-02,205.97000122070312
+416027,LOW,2023-05-03,205.30999755859372
+416028,LOW,2023-05-04,202.8000030517578
+416029,LOW,2023-05-05,205.80999755859372
+416030,LOW,2023-05-08,204.0500030517578
+416031,LOW,2023-05-09,207.1199951171875
+416032,LOW,2023-05-10,204.32000732421875
+416033,LOW,2023-05-11,203.3000030517578
+416034,LOW,2023-05-12,203.25999450683597
+416035,LMT,1977-01-03,0.9585890173912048
+416036,LMT,1977-01-04,0.9585890173912048
+416037,LMT,1977-01-05,0.984151005744934
+416038,LMT,1977-01-06,1.0352760553359983
+416039,LMT,1977-01-07,1.048056960105896
+416040,LMT,1977-01-10,1.048056960105896
+416041,LMT,1977-01-11,1.0224950313568115
+416042,LMT,1977-01-12,0.9969329833984376
+416043,LMT,1977-01-13,0.984151005744934
+416044,LMT,1977-01-14,0.984151005744934
+416045,LMT,1977-01-17,1.0097140073776243
+416046,LMT,1977-01-18,1.0352760553359983
+416047,LMT,1977-01-19,1.0224950313568115
+416048,LMT,1977-01-20,1.0097140073776243
+416049,LMT,1977-01-21,0.9969329833984376
+416050,LMT,1977-01-24,1.0864009857177734
+416051,LMT,1977-01-25,1.0864009857177734
+416052,LMT,1977-01-26,1.0736199617385864
+416053,LMT,1977-01-27,1.0736199617385864
+416054,LMT,1977-01-28,1.0736199617385864
+416055,LMT,1977-01-31,1.048056960105896
+416056,LMT,1977-02-01,1.048056960105896
+416057,LMT,1977-02-02,1.0097140073776243
+416058,LMT,1977-02-03,1.0224950313568115
+416059,LMT,1977-02-04,1.0224950313568115
+416060,LMT,1977-02-07,1.0352760553359983
+416061,LMT,1977-02-08,1.0224950313568115
+416062,LMT,1977-02-09,1.0224950313568115
+416063,LMT,1977-02-10,1.0097140073776243
+416064,LMT,1977-02-11,0.9713699817657472
+416065,LMT,1977-02-14,0.9458079934120178
+416066,LMT,1977-02-15,0.984151005744934
+416067,LMT,1977-02-16,0.984151005744934
+416068,LMT,1977-02-17,1.0224950313568115
+416069,LMT,1977-02-18,1.0352760553359983
+416070,LMT,1977-02-22,1.048056960105896
+416071,LMT,1977-02-23,1.0352760553359983
+416072,LMT,1977-02-24,1.0224950313568115
+416073,LMT,1977-02-25,1.0097140073776243
+416074,LMT,1977-02-28,1.0224950313568115
+416075,LMT,1977-03-01,1.048056960105896
+416076,LMT,1977-03-02,1.0224950313568115
+416077,LMT,1977-03-03,1.0097140073776243
+416078,LMT,1977-03-04,1.0224950313568115
+416079,LMT,1977-03-07,0.984151005744934
+416080,LMT,1977-03-08,0.984151005744934
+416081,LMT,1977-03-09,0.984151005744934
+416082,LMT,1977-03-10,1.0097140073776243
+416083,LMT,1977-03-11,1.0097140073776243
+416084,LMT,1977-03-14,1.048056960105896
+416085,LMT,1977-03-15,1.0352760553359983
+416086,LMT,1977-03-16,1.0352760553359983
+416087,LMT,1977-03-17,1.0224950313568115
+416088,LMT,1977-03-18,1.0224950313568115
+416089,LMT,1977-03-21,1.0097140073776243
+416090,LMT,1977-03-22,0.984151005744934
+416091,LMT,1977-03-23,0.9713699817657472
+416092,LMT,1977-03-24,0.9458079934120178
+416093,LMT,1977-03-25,0.9458079934120178
+416094,LMT,1977-03-28,0.9458079934120178
+416095,LMT,1977-03-29,0.9585890173912048
+416096,LMT,1977-03-30,0.9713699817657472
+416097,LMT,1977-03-31,0.9458079934120178
+416098,LMT,1977-04-01,0.984151005744934
+416099,LMT,1977-04-04,0.9969329833984376
+416100,LMT,1977-04-05,0.9969329833984376
+416101,LMT,1977-04-06,1.0097140073776243
+416102,LMT,1977-04-07,1.0097140073776243
+416103,LMT,1977-04-11,0.9585890173912048
+416104,LMT,1977-04-12,0.9585890173912048
+416105,LMT,1977-04-13,0.9713699817657472
+416106,LMT,1977-04-14,0.9713699817657472
+416107,LMT,1977-04-15,1.0097140073776243
+416108,LMT,1977-04-18,0.984151005744934
+416109,LMT,1977-04-19,0.9713699817657472
+416110,LMT,1977-04-20,0.9585890173912048
+416111,LMT,1977-04-21,0.9713699817657472
+416112,LMT,1977-04-22,0.9458079934120178
+416113,LMT,1977-04-25,0.9202449917793274
+416114,LMT,1977-04-26,0.9330270290374756
+416115,LMT,1977-04-27,0.9330270290374756
+416116,LMT,1977-04-28,0.9202449917793274
+416117,LMT,1977-04-29,0.9330270290374756
+416118,LMT,1977-05-02,0.9458079934120178
+416119,LMT,1977-05-03,0.9202449917793274
+416120,LMT,1977-05-04,0.984151005744934
+416121,LMT,1977-05-05,1.048056960105896
+416122,LMT,1977-05-06,1.1247440576553345
+416123,LMT,1977-05-09,1.1758689880371094
+416124,LMT,1977-05-10,1.1758689880371094
+416125,LMT,1977-05-11,1.2269940376281738
+416126,LMT,1977-05-12,1.265336990356445
+416127,LMT,1977-05-13,1.2397749423980713
+416128,LMT,1977-05-16,1.2269940376281738
+416129,LMT,1977-05-17,1.1886500120162964
+416130,LMT,1977-05-18,1.1886500120162964
+416131,LMT,1977-05-19,1.2142130136489868
+416132,LMT,1977-05-20,1.2014310359954834
+416133,LMT,1977-05-23,1.1758689880371094
+416134,LMT,1977-05-24,1.1630879640579224
+416135,LMT,1977-05-25,1.150307059288025
+416136,LMT,1977-05-26,1.137526035308838
+416137,LMT,1977-05-27,1.1247440576553345
+416138,LMT,1977-05-31,1.1630879640579224
+416139,LMT,1977-06-01,1.1758689880371094
+416140,LMT,1977-06-02,1.1630879640579224
+416141,LMT,1977-06-03,1.2142130136489868
+416142,LMT,1977-06-06,1.2142130136489868
+416143,LMT,1977-06-07,1.4059300422668457
+416144,LMT,1977-06-08,1.367586970329285
+416145,LMT,1977-06-09,1.3420250415802002
+416146,LMT,1977-06-10,1.3931490182876587
+416147,LMT,1977-06-13,1.367586970329285
+416148,LMT,1977-06-14,1.3548059463500977
+416149,LMT,1977-06-15,1.4442739486694336
+416150,LMT,1977-06-16,1.4698359966278076
+416151,LMT,1977-06-17,1.55930495262146
+416152,LMT,1977-06-20,1.584867000579834
+416153,LMT,1977-06-21,1.572085976600647
+416154,LMT,1977-06-22,1.6359920501708984
+416155,LMT,1977-06-23,1.6232110261917114
+416156,LMT,1977-06-24,1.6232110261917114
+416157,LMT,1977-06-27,1.610429048538208
+416158,LMT,1977-06-28,1.5337419509887695
+416159,LMT,1977-06-29,1.55930495262146
+416160,LMT,1977-06-30,1.584867000579834
+416161,LMT,1977-07-01,1.5465240478515625
+416162,LMT,1977-07-05,1.5337419509887695
+416163,LMT,1977-07-06,1.482617974281311
+416164,LMT,1977-07-07,1.508180022239685
+416165,LMT,1977-07-08,1.520961046218872
+416166,LMT,1977-07-11,1.5337419509887695
+416167,LMT,1977-07-12,1.661553978919983
+416168,LMT,1977-07-13,1.7510219812393188
+416169,LMT,1977-07-15,1.891615986824036
+416170,LMT,1977-07-18,1.9043970108032229
+416171,LMT,1977-07-19,1.7893660068511963
+416172,LMT,1977-07-20,1.7765849828720093
+416173,LMT,1977-07-21,1.7254600524902344
+416174,LMT,1977-07-22,1.8149280548095703
+416175,LMT,1977-07-25,1.7126790285110474
+416176,LMT,1977-07-26,1.7638039588928225
+416177,LMT,1977-07-27,1.7254600524902344
+416178,LMT,1977-07-28,1.7382409572601318
+416179,LMT,1977-07-29,1.7382409572601318
+416180,LMT,1977-08-01,1.7382409572601318
+416181,LMT,1977-08-02,1.7510219812393188
+416182,LMT,1977-08-03,1.7382409572601318
+416183,LMT,1977-08-04,1.8404910564422607
+416184,LMT,1977-08-05,1.8404910564422607
+416185,LMT,1977-08-08,1.8277100324630735
+416186,LMT,1977-08-09,1.8021470308303835
+416187,LMT,1977-08-10,1.8277100324630735
+416188,LMT,1977-08-11,1.8149280548095703
+416189,LMT,1977-08-12,1.8021470308303835
+416190,LMT,1977-08-15,1.7893660068511963
+416191,LMT,1977-08-16,1.6998980045318604
+416192,LMT,1977-08-17,1.7254600524902344
+416193,LMT,1977-08-18,1.7382409572601318
+416194,LMT,1977-08-19,1.7382409572601318
+416195,LMT,1977-08-22,1.7382409572601318
+416196,LMT,1977-08-23,1.7382409572601318
+416197,LMT,1977-08-24,1.7765849828720093
+416198,LMT,1977-08-25,1.8021470308303835
+416199,LMT,1977-08-26,1.7382409572601318
+416200,LMT,1977-08-29,1.7510219812393188
+416201,LMT,1977-08-30,1.67433500289917
+416202,LMT,1977-08-31,1.572085976600647
+416203,LMT,1977-09-01,1.6232110261917114
+416204,LMT,1977-09-02,1.6232110261917114
+416205,LMT,1977-09-06,1.6359920501708984
+416206,LMT,1977-09-07,1.648772954940796
+416207,LMT,1977-09-08,1.6232110261917114
+416208,LMT,1977-09-09,1.55930495262146
+416209,LMT,1977-09-12,1.5465240478515625
+416210,LMT,1977-09-13,1.55930495262146
+416211,LMT,1977-09-14,1.55930495262146
+416212,LMT,1977-09-15,1.584867000579834
+416213,LMT,1977-09-16,1.584867000579834
+416214,LMT,1977-09-19,1.55930495262146
+416215,LMT,1977-09-20,1.5465240478515625
+416216,LMT,1977-09-21,1.495398998260498
+416217,LMT,1977-09-22,1.508180022239685
+416218,LMT,1977-09-23,1.508180022239685
+416219,LMT,1977-09-26,1.508180022239685
+416220,LMT,1977-09-27,1.482617974281311
+416221,LMT,1977-09-28,1.5337419509887695
+416222,LMT,1977-09-29,1.584867000579834
+416223,LMT,1977-09-30,1.6232110261917114
+416224,LMT,1977-10-03,1.55930495262146
+416225,LMT,1977-10-04,1.520961046218872
+416226,LMT,1977-10-05,1.482617974281311
+416227,LMT,1977-10-06,1.508180022239685
+416228,LMT,1977-10-07,1.508180022239685
+416229,LMT,1977-10-10,1.482617974281311
+416230,LMT,1977-10-11,1.495398998260498
+416231,LMT,1977-10-12,1.4059300422668457
+416232,LMT,1977-10-13,1.3931490182876587
+416233,LMT,1977-10-14,1.4570549726486206
+416234,LMT,1977-10-17,1.431493043899536
+416235,LMT,1977-10-18,1.4442739486694336
+416236,LMT,1977-10-19,1.4442739486694336
+416237,LMT,1977-10-20,1.4698359966278076
+416238,LMT,1977-10-21,1.4698359966278076
+416239,LMT,1977-10-24,1.4570549726486206
+416240,LMT,1977-10-25,1.4698359966278076
+416241,LMT,1977-10-26,1.495398998260498
+416242,LMT,1977-10-27,1.55930495262146
+416243,LMT,1977-10-28,1.5337419509887695
+416244,LMT,1977-10-31,1.5337419509887695
+416245,LMT,1977-11-01,1.495398998260498
+416246,LMT,1977-11-02,1.4442739486694336
+416247,LMT,1977-11-03,1.4442739486694336
+416248,LMT,1977-11-04,1.4442739486694336
+416249,LMT,1977-11-07,1.4698359966278076
+416250,LMT,1977-11-08,1.4698359966278076
+416251,LMT,1977-11-09,1.4570549726486206
+416252,LMT,1977-11-10,1.482617974281311
+416253,LMT,1977-11-11,1.572085976600647
+416254,LMT,1977-11-14,1.584867000579834
+416255,LMT,1977-11-15,1.610429048538208
+416256,LMT,1977-11-16,1.6359920501708984
+416257,LMT,1977-11-17,1.597648024559021
+416258,LMT,1977-11-18,1.610429048538208
+416259,LMT,1977-11-21,1.610429048538208
+416260,LMT,1977-11-22,1.661553978919983
+416261,LMT,1977-11-23,1.648772954940796
+416262,LMT,1977-11-25,1.6871169805526731
+416263,LMT,1977-11-28,1.6871169805526731
+416264,LMT,1977-11-29,1.648772954940796
+416265,LMT,1977-11-30,1.661553978919983
+416266,LMT,1977-12-01,1.661553978919983
+416267,LMT,1977-12-02,1.6359920501708984
+416268,LMT,1977-12-05,1.6232110261917114
+416269,LMT,1977-12-06,1.572085976600647
+416270,LMT,1977-12-07,1.5465240478515625
+416271,LMT,1977-12-08,1.5337419509887695
+416272,LMT,1977-12-09,1.55930495262146
+416273,LMT,1977-12-12,1.55930495262146
+416274,LMT,1977-12-13,1.5337419509887695
+416275,LMT,1977-12-14,1.5337419509887695
+416276,LMT,1977-12-15,1.5337419509887695
+416277,LMT,1977-12-16,1.520961046218872
+416278,LMT,1977-12-19,1.482617974281311
+416279,LMT,1977-12-20,1.482617974281311
+416280,LMT,1977-12-21,1.520961046218872
+416281,LMT,1977-12-22,1.508180022239685
+416282,LMT,1977-12-23,1.55930495262146
+416283,LMT,1977-12-27,1.55930495262146
+416284,LMT,1977-12-28,1.508180022239685
+416285,LMT,1977-12-29,1.482617974281311
+416286,LMT,1977-12-30,1.5337419509887695
+416287,LMT,1978-01-03,1.5337419509887695
+416288,LMT,1978-01-04,1.520961046218872
+416289,LMT,1978-01-05,1.4187120199203491
+416290,LMT,1978-01-06,1.3292429447174072
+416291,LMT,1978-01-09,1.3292429447174072
+416292,LMT,1978-01-10,1.3931490182876587
+416293,LMT,1978-01-11,1.3931490182876587
+416294,LMT,1978-01-12,1.3931490182876587
+416295,LMT,1978-01-13,1.3931490182876587
+416296,LMT,1978-01-16,1.4059300422668457
+416297,LMT,1978-01-17,1.4059300422668457
+416298,LMT,1978-01-18,1.3931490182876587
+416299,LMT,1978-01-19,1.4059300422668457
+416300,LMT,1978-01-20,1.4059300422668457
+416301,LMT,1978-01-23,1.4187120199203491
+416302,LMT,1978-01-24,1.3931490182876587
+416303,LMT,1978-01-25,1.4059300422668457
+416304,LMT,1978-01-26,1.367586970329285
+416305,LMT,1978-01-27,1.3292429447174072
+416306,LMT,1978-01-30,1.3931490182876587
+416307,LMT,1978-01-31,1.3420250415802002
+416308,LMT,1978-02-01,1.3548059463500977
+416309,LMT,1978-02-02,1.3548059463500977
+416310,LMT,1978-02-03,1.3548059463500977
+416311,LMT,1978-02-06,1.3420250415802002
+416312,LMT,1978-02-07,1.4059300422668457
+416313,LMT,1978-02-08,1.4059300422668457
+416314,LMT,1978-02-09,1.3803679943084717
+416315,LMT,1978-02-10,1.431493043899536
+416316,LMT,1978-02-13,1.4570549726486206
+416317,LMT,1978-02-14,1.431493043899536
+416318,LMT,1978-02-15,1.4187120199203491
+416319,LMT,1978-02-16,1.4059300422668457
+416320,LMT,1978-02-17,1.4059300422668457
+416321,LMT,1978-02-21,1.3420250415802002
+416322,LMT,1978-02-22,1.3420250415802002
+416323,LMT,1978-02-23,1.4059300422668457
+416324,LMT,1978-02-24,1.4059300422668457
+416325,LMT,1978-02-27,1.4059300422668457
+416326,LMT,1978-02-28,1.3548059463500977
+416327,LMT,1978-03-01,1.3931490182876587
+416328,LMT,1978-03-02,1.4442739486694336
+416329,LMT,1978-03-03,1.4698359966278076
+416330,LMT,1978-03-06,1.4442739486694336
+416331,LMT,1978-03-07,1.495398998260498
+416332,LMT,1978-03-08,1.5465240478515625
+416333,LMT,1978-03-09,1.55930495262146
+416334,LMT,1978-03-10,1.572085976600647
+416335,LMT,1978-03-13,1.597648024559021
+416336,LMT,1978-03-14,1.610429048538208
+416337,LMT,1978-03-15,1.648772954940796
+416338,LMT,1978-03-16,1.6232110261917114
+416339,LMT,1978-03-17,1.7126790285110474
+416340,LMT,1978-03-20,1.7382409572601318
+416341,LMT,1978-03-21,1.6998980045318604
+416342,LMT,1978-03-22,1.661553978919983
+416343,LMT,1978-03-23,1.6871169805526731
+416344,LMT,1978-03-27,1.7254600524902344
+416345,LMT,1978-03-28,1.7510219812393188
+416346,LMT,1978-03-29,1.7382409572601318
+416347,LMT,1978-03-30,1.6998980045318604
+416348,LMT,1978-03-31,1.67433500289917
+416349,LMT,1978-04-03,1.7510219812393188
+416350,LMT,1978-04-04,1.8404910564422607
+416351,LMT,1978-04-05,1.981083989143372
+416352,LMT,1978-04-06,1.9171780347824097
+416353,LMT,1978-04-07,1.9171780347824097
+416354,LMT,1978-04-10,1.9043970108032229
+416355,LMT,1978-04-11,1.9043970108032229
+416356,LMT,1978-04-12,2.0194270610809326
+416357,LMT,1978-04-13,2.134458065032959
+416358,LMT,1978-04-14,2.172801971435547
+416359,LMT,1978-04-17,2.198364019393921
+416360,LMT,1978-04-18,2.2111449241638184
+416361,LMT,1978-04-19,2.2494890689849854
+416362,LMT,1978-04-20,2.2111449241638184
+416363,LMT,1978-04-21,2.3133950233459477
+416364,LMT,1978-04-24,2.3517379760742188
+416365,LMT,1978-04-25,2.262269973754883
+416366,LMT,1978-04-26,2.236707925796509
+416367,LMT,1978-04-27,2.172801971435547
+416368,LMT,1978-04-28,2.223926067352295
+416369,LMT,1978-05-01,2.3261759281158447
+416370,LMT,1978-05-02,2.428425073623657
+416371,LMT,1978-05-03,2.543456077575684
+416372,LMT,1978-05-04,2.620142936706543
+416373,LMT,1978-05-05,2.594580888748169
+416374,LMT,1978-05-08,2.5051119327545166
+416375,LMT,1978-05-09,2.530674934387207
+416376,LMT,1978-05-10,2.5690178871154785
+416377,LMT,1978-05-11,2.65848708152771
+416378,LMT,1978-05-12,2.709610939025879
+416379,LMT,1978-05-15,2.696830034255981
+416380,LMT,1978-05-16,2.594580888748169
+416381,LMT,1978-05-17,2.5690178871154785
+416382,LMT,1978-05-18,2.428425073623657
+416383,LMT,1978-05-19,2.428425073623657
+416384,LMT,1978-05-22,2.453988075256348
+416385,LMT,1978-05-23,2.390081882476806
+416386,LMT,1978-05-24,2.3261759281158447
+416387,LMT,1978-05-25,2.3133950233459477
+416388,LMT,1978-05-26,2.2494890689849854
+416389,LMT,1978-05-30,2.377300977706909
+416390,LMT,1978-05-31,2.4156439304351807
+416391,LMT,1978-06-01,2.441206932067871
+416392,LMT,1978-06-02,2.492331027984619
+416393,LMT,1978-06-05,2.5690178871154785
+416394,LMT,1978-06-06,2.466768980026245
+416395,LMT,1978-06-07,2.5051119327545166
+416396,LMT,1978-06-08,2.5817999839782715
+416397,LMT,1978-06-09,2.5817999839782715
+416398,LMT,1978-06-12,2.5817999839782715
+416399,LMT,1978-06-13,2.543456077575684
+416400,LMT,1978-06-14,2.543456077575684
+416401,LMT,1978-06-15,2.3517379760742188
+416402,LMT,1978-06-16,2.364518880844116
+416403,LMT,1978-06-19,2.3389570713043213
+416404,LMT,1978-06-20,2.2494890689849854
+416405,LMT,1978-06-21,2.223926067352295
+416406,LMT,1978-06-22,2.27505111694336
+416407,LMT,1978-06-23,2.236707925796509
+416408,LMT,1978-06-26,2.236707925796509
+416409,LMT,1978-06-27,2.2111449241638184
+416410,LMT,1978-06-28,2.2494890689849854
+416411,LMT,1978-06-29,2.2111449241638184
+416412,LMT,1978-06-30,2.198364019393921
+416413,LMT,1978-07-03,2.1472389698028564
+416414,LMT,1978-07-05,2.1216769218444824
+416415,LMT,1978-07-06,2.1855831146240234
+416416,LMT,1978-07-07,2.2494890689849854
+416417,LMT,1978-07-10,2.3133950233459477
+416418,LMT,1978-07-11,2.3133950233459477
+416419,LMT,1978-07-12,2.27505111694336
+416420,LMT,1978-07-13,2.2111449241638184
+416421,LMT,1978-07-14,2.3133950233459477
+416422,LMT,1978-07-17,2.402863025665283
+416423,LMT,1978-07-18,2.3261759281158447
+416424,LMT,1978-07-19,2.4156439304351807
+416425,LMT,1978-07-20,2.466768980026245
+416426,LMT,1978-07-21,2.364518880844116
+416427,LMT,1978-07-24,2.402863025665283
+416428,LMT,1978-07-25,2.594580888748169
+416429,LMT,1978-07-26,2.786298990249634
+416430,LMT,1978-07-27,2.811861038208008
+416431,LMT,1978-07-28,2.978015899658203
+416432,LMT,1978-07-31,3.259202003479004
+416433,LMT,1978-08-01,3.271984100341797
+416434,LMT,1978-08-02,3.23363995552063
+416435,LMT,1978-08-03,3.3742330074310303
+416436,LMT,1978-08-04,3.476483106613159
+416437,LMT,1978-08-07,3.348670959472656
+416438,LMT,1978-08-08,3.5148260593414307
+416439,LMT,1978-08-09,3.719325065612793
+416440,LMT,1978-08-10,3.668200016021729
+416441,LMT,1978-08-11,3.6809821128845215
+416442,LMT,1978-08-14,3.706543922424317
+416443,LMT,1978-08-15,3.706543922424317
+416444,LMT,1978-08-16,3.6426379680633545
+416445,LMT,1978-08-17,3.668200016021729
+416446,LMT,1978-08-18,3.5787320137023926
+416447,LMT,1978-08-21,3.3997960090637207
+416448,LMT,1978-08-22,3.4892640113830566
+416449,LMT,1978-08-23,3.540389060974121
+416450,LMT,1978-08-24,3.565951108932495
+416451,LMT,1978-08-25,3.540389060974121
+416452,LMT,1978-08-28,3.4253580570220947
+416453,LMT,1978-08-29,3.323107957839966
+416454,LMT,1978-08-30,3.412576913833618
+416455,LMT,1978-08-31,3.297545909881592
+416456,LMT,1978-09-01,3.323107957839966
+416457,LMT,1978-09-05,3.3742330074310303
+416458,LMT,1978-09-06,3.476483106613159
+416459,LMT,1978-09-07,3.527606964111328
+416460,LMT,1978-09-08,3.604294061660767
+416461,LMT,1978-09-11,3.5531699657440186
+416462,LMT,1978-09-12,3.4892640113830566
+416463,LMT,1978-09-13,3.23363995552063
+416464,LMT,1978-09-14,3.1569530963897705
+416465,LMT,1978-09-15,3.080265998840332
+416466,LMT,1978-09-18,3.0674850940704346
+416467,LMT,1978-09-19,2.978015899658203
+416468,LMT,1978-09-20,2.901329040527344
+416469,LMT,1978-09-21,2.926892042160034
+416470,LMT,1978-09-22,2.952454090118408
+416471,LMT,1978-09-25,2.914109945297241
+416472,LMT,1978-09-26,3.0035789012908936
+416473,LMT,1978-09-27,2.888547897338867
+416474,LMT,1978-09-28,2.8629860877990723
+416475,LMT,1978-09-29,2.8629860877990723
+416476,LMT,1978-10-02,2.912513017654419
+416477,LMT,1978-10-03,2.901329040527344
+416478,LMT,1978-10-04,2.952454090118408
+416479,LMT,1978-10-05,2.990797996520996
+416480,LMT,1978-10-06,2.952454090118408
+416481,LMT,1978-10-09,3.0035789012908936
+416482,LMT,1978-10-10,3.1313910484313965
+416483,LMT,1978-10-11,3.335890054702759
+416484,LMT,1978-10-12,3.144171953201294
+416485,LMT,1978-10-13,2.990797996520996
+416486,LMT,1978-10-16,2.811861038208008
+416487,LMT,1978-10-17,2.530674934387207
+416488,LMT,1978-10-18,2.4795498847961426
+416489,LMT,1978-10-19,2.364518880844116
+416490,LMT,1978-10-20,2.287832021713257
+416491,LMT,1978-10-23,2.2494890689849854
+416492,LMT,1978-10-24,1.9171780347824097
+416493,LMT,1978-10-25,1.7893660068511963
+416494,LMT,1978-10-26,1.7893660068511963
+416495,LMT,1978-10-27,1.7765849828720093
+416496,LMT,1978-10-30,2.0833330154418945
+416497,LMT,1978-10-31,1.9043970108032229
+416498,LMT,1978-11-01,2.172801971435547
+416499,LMT,1978-11-02,2.198364019393921
+416500,LMT,1978-11-03,2.2111449241638184
+416501,LMT,1978-11-06,2.108896017074585
+416502,LMT,1978-11-07,1.929959058761597
+416503,LMT,1978-11-08,2.0961151123046875
+416504,LMT,1978-11-09,2.172801971435547
+416505,LMT,1978-11-10,2.172801971435547
+416506,LMT,1978-11-13,1.9555209875106807
+416507,LMT,1978-11-14,1.929959058761597
+416508,LMT,1978-11-15,1.942739963531494
+416509,LMT,1978-11-16,1.9683029651641848
+416510,LMT,1978-11-17,1.929959058761597
+416511,LMT,1978-11-20,1.929959058761597
+416512,LMT,1978-11-21,1.9043970108032229
+416513,LMT,1978-11-22,1.9683029651641848
+416514,LMT,1978-11-24,1.981083989143372
+416515,LMT,1978-11-27,1.9938650131225584
+416516,LMT,1978-11-28,1.942739963531494
+416517,LMT,1978-11-29,1.878834009170532
+416518,LMT,1978-11-30,1.9043970108032229
+416519,LMT,1978-12-01,2.0833330154418945
+416520,LMT,1978-12-04,2.1216769218444824
+416521,LMT,1978-12-05,2.2494890689849854
+416522,LMT,1978-12-06,2.236707925796509
+416523,LMT,1978-12-07,2.134458065032959
+416524,LMT,1978-12-08,2.160020112991333
+416525,LMT,1978-12-11,2.236707925796509
+416526,LMT,1978-12-12,2.160020112991333
+416527,LMT,1978-12-13,2.0961151123046875
+416528,LMT,1978-12-14,2.108896017074585
+416529,LMT,1978-12-15,2.108896017074585
+416530,LMT,1978-12-18,1.942739963531494
+416531,LMT,1978-12-19,1.9683029651641848
+416532,LMT,1978-12-20,2.006645917892456
+416533,LMT,1978-12-21,2.0833330154418945
+416534,LMT,1978-12-22,2.070552110671997
+416535,LMT,1978-12-26,2.0961151123046875
+416536,LMT,1978-12-27,2.0194270610809326
+416537,LMT,1978-12-28,1.9938650131225584
+416538,LMT,1978-12-29,1.9938650131225584
+416539,LMT,1979-01-02,1.9938650131225584
+416540,LMT,1979-01-03,2.070552110671997
+416541,LMT,1979-01-04,2.1472389698028564
+416542,LMT,1979-01-05,2.27505111694336
+416543,LMT,1979-01-08,2.2494890689849854
+416544,LMT,1979-01-09,2.3006129264831543
+416545,LMT,1979-01-10,2.2494890689849854
+416546,LMT,1979-01-11,2.377300977706909
+416547,LMT,1979-01-12,2.402863025665283
+416548,LMT,1979-01-15,2.428425073623657
+416549,LMT,1979-01-16,2.2494890689849854
+416550,LMT,1979-01-17,2.27505111694336
+416551,LMT,1979-01-18,2.377300977706909
+416552,LMT,1979-01-19,2.27505111694336
+416553,LMT,1979-01-22,2.262269973754883
+416554,LMT,1979-01-23,2.2494890689849854
+416555,LMT,1979-01-24,2.198364019393921
+416556,LMT,1979-01-25,2.262269973754883
+416557,LMT,1979-01-26,2.27505111694336
+416558,LMT,1979-01-29,2.2494890689849854
+416559,LMT,1979-01-30,2.287832021713257
+416560,LMT,1979-01-31,2.223926067352295
+416561,LMT,1979-02-01,2.223926067352295
+416562,LMT,1979-02-02,2.2494890689849854
+416563,LMT,1979-02-05,2.198364019393921
+416564,LMT,1979-02-06,2.1855831146240234
+416565,LMT,1979-02-07,2.070552110671997
+416566,LMT,1979-02-08,2.1216769218444824
+416567,LMT,1979-02-09,2.070552110671997
+416568,LMT,1979-02-12,2.0833330154418945
+416569,LMT,1979-02-13,2.108896017074585
+416570,LMT,1979-02-14,2.0833330154418945
+416571,LMT,1979-02-15,2.1216769218444824
+416572,LMT,1979-02-16,2.1216769218444824
+416573,LMT,1979-02-20,2.0961151123046875
+416574,LMT,1979-02-21,2.0961151123046875
+416575,LMT,1979-02-22,2.108896017074585
+416576,LMT,1979-02-23,2.108896017074585
+416577,LMT,1979-02-26,2.0577709674835205
+416578,LMT,1979-02-27,1.9555209875106807
+416579,LMT,1979-02-28,1.929959058761597
+416580,LMT,1979-03-01,1.942739963531494
+416581,LMT,1979-03-02,1.9555209875106807
+416582,LMT,1979-03-05,2.044990062713623
+416583,LMT,1979-03-06,2.006645917892456
+416584,LMT,1979-03-07,2.006645917892456
+416585,LMT,1979-03-08,2.0194270610809326
+416586,LMT,1979-03-09,2.006645917892456
+416587,LMT,1979-03-12,2.006645917892456
+416588,LMT,1979-03-13,1.9555209875106807
+416589,LMT,1979-03-14,1.981083989143372
+416590,LMT,1979-03-15,1.9683029651641848
+416591,LMT,1979-03-16,1.929959058761597
+416592,LMT,1979-03-19,1.9171780347824097
+416593,LMT,1979-03-20,1.8660529851913448
+416594,LMT,1979-03-21,1.891615986824036
+416595,LMT,1979-03-22,1.942739963531494
+416596,LMT,1979-03-23,1.929959058761597
+416597,LMT,1979-03-26,1.891615986824036
+416598,LMT,1979-03-27,1.9938650131225584
+416599,LMT,1979-03-28,2.0833330154418945
+416600,LMT,1979-03-29,2.160020112991333
+416601,LMT,1979-03-30,2.1472389698028564
+416602,LMT,1979-04-02,2.172801971435547
+416603,LMT,1979-04-03,2.3006129264831543
+416604,LMT,1979-04-04,2.3261759281158447
+416605,LMT,1979-04-05,2.492331027984619
+416606,LMT,1979-04-06,2.4156439304351807
+416607,LMT,1979-04-09,2.4156439304351807
+416608,LMT,1979-04-10,2.441206932067871
+416609,LMT,1979-04-11,2.3006129264831543
+416610,LMT,1979-04-12,2.3006129264831543
+416611,LMT,1979-04-16,2.2494890689849854
+416612,LMT,1979-04-17,2.134458065032959
+416613,LMT,1979-04-18,2.160020112991333
+416614,LMT,1979-04-19,2.0833330154418945
+416615,LMT,1979-04-20,2.0833330154418945
+416616,LMT,1979-04-23,2.0961151123046875
+416617,LMT,1979-04-24,2.160020112991333
+416618,LMT,1979-04-25,2.1472389698028564
+416619,LMT,1979-04-26,2.108896017074585
+416620,LMT,1979-04-27,2.1472389698028564
+416621,LMT,1979-04-30,2.134458065032959
+416622,LMT,1979-05-01,2.236707925796509
+416623,LMT,1979-05-02,2.223926067352295
+416624,LMT,1979-05-03,2.172801971435547
+416625,LMT,1979-05-04,2.108896017074585
+416626,LMT,1979-05-07,2.044990062713623
+416627,LMT,1979-05-08,2.0833330154418945
+416628,LMT,1979-05-09,2.0961151123046875
+416629,LMT,1979-05-10,2.0961151123046875
+416630,LMT,1979-05-11,2.1216769218444824
+416631,LMT,1979-05-14,2.070552110671997
+416632,LMT,1979-05-15,2.006645917892456
+416633,LMT,1979-05-16,2.0194270610809326
+416634,LMT,1979-05-17,2.070552110671997
+416635,LMT,1979-05-18,2.070552110671997
+416636,LMT,1979-05-21,2.0577709674835205
+416637,LMT,1979-05-22,2.0577709674835205
+416638,LMT,1979-05-23,2.0322089195251465
+416639,LMT,1979-05-24,2.044990062713623
+416640,LMT,1979-05-25,2.044990062713623
+416641,LMT,1979-05-29,2.044990062713623
+416642,LMT,1979-05-30,1.9938650131225584
+416643,LMT,1979-05-31,2.006645917892456
+416644,LMT,1979-06-01,1.9938650131225584
+416645,LMT,1979-06-04,1.981083989143372
+416646,LMT,1979-06-05,2.1216769218444824
+416647,LMT,1979-06-06,2.172801971435547
+416648,LMT,1979-06-07,2.2111449241638184
+416649,LMT,1979-06-08,2.236707925796509
+416650,LMT,1979-06-11,2.2111449241638184
+416651,LMT,1979-06-12,2.223926067352295
+416652,LMT,1979-06-13,2.160020112991333
+416653,LMT,1979-06-14,2.134458065032959
+416654,LMT,1979-06-15,2.108896017074585
+416655,LMT,1979-06-18,2.1472389698028564
+416656,LMT,1979-06-19,2.1216769218444824
+416657,LMT,1979-06-20,2.2494890689849854
+416658,LMT,1979-06-21,2.27505111694336
+416659,LMT,1979-06-22,2.262269973754883
+416660,LMT,1979-06-25,2.236707925796509
+416661,LMT,1979-06-26,2.223926067352295
+416662,LMT,1979-06-27,2.364518880844116
+416663,LMT,1979-06-28,2.3133950233459477
+416664,LMT,1979-06-29,2.2494890689849854
+416665,LMT,1979-07-02,2.198364019393921
+416666,LMT,1979-07-03,2.198364019393921
+416667,LMT,1979-07-05,2.198364019393921
+416668,LMT,1979-07-06,2.223926067352295
+416669,LMT,1979-07-09,2.3133950233459477
+416670,LMT,1979-07-10,2.27505111694336
+416671,LMT,1979-07-11,2.2494890689849854
+416672,LMT,1979-07-12,2.223926067352295
+416673,LMT,1979-07-13,2.198364019393921
+416674,LMT,1979-07-16,2.160020112991333
+416675,LMT,1979-07-17,2.044990062713623
+416676,LMT,1979-07-18,2.0322089195251465
+416677,LMT,1979-07-19,2.044990062713623
+416678,LMT,1979-07-20,2.0577709674835205
+416679,LMT,1979-07-23,2.0833330154418945
+416680,LMT,1979-07-24,2.0961151123046875
+416681,LMT,1979-07-25,2.1216769218444824
+416682,LMT,1979-07-26,2.160020112991333
+416683,LMT,1979-07-27,2.27505111694336
+416684,LMT,1979-07-30,2.3006129264831543
+416685,LMT,1979-07-31,2.377300977706909
+416686,LMT,1979-08-01,2.466768980026245
+416687,LMT,1979-08-02,2.402863025665283
+416688,LMT,1979-08-03,2.543456077575684
+416689,LMT,1979-08-06,2.760735988616944
+416690,LMT,1979-08-07,2.6712679862976074
+416691,LMT,1979-08-08,2.65848708152771
+416692,LMT,1979-08-09,2.696830034255981
+416693,LMT,1979-08-10,2.914109945297241
+416694,LMT,1979-08-13,2.9652349948883057
+416695,LMT,1979-08-14,2.926892042160034
+416696,LMT,1979-08-15,2.9652349948883057
+416697,LMT,1979-08-16,2.888547897338867
+416698,LMT,1979-08-17,2.8502039909362797
+416699,LMT,1979-08-20,2.914109945297241
+416700,LMT,1979-08-21,2.8629860877990723
+416701,LMT,1979-08-22,2.8502039909362797
+416702,LMT,1979-08-23,2.837423086166382
+416703,LMT,1979-08-24,2.8502039909362797
+416704,LMT,1979-08-27,2.8757669925689697
+416705,LMT,1979-08-28,2.8757669925689697
+416706,LMT,1979-08-29,2.8629860877990723
+416707,LMT,1979-08-30,2.8502039909362797
+416708,LMT,1979-08-31,2.888547897338867
+416709,LMT,1979-09-04,2.786298990249634
+416710,LMT,1979-09-05,2.722393035888672
+416711,LMT,1979-09-06,2.684048891067505
+416712,LMT,1979-09-07,2.709610939025879
+416713,LMT,1979-09-10,2.709610939025879
+416714,LMT,1979-09-11,2.696830034255981
+416715,LMT,1979-09-12,2.6457059383392334
+416716,LMT,1979-09-13,2.786298990249634
+416717,LMT,1979-09-14,2.901329040527344
+416718,LMT,1979-09-17,2.8757669925689697
+416719,LMT,1979-09-18,2.811861038208008
+416720,LMT,1979-09-19,2.8629860877990723
+416721,LMT,1979-09-20,2.926892042160034
+416722,LMT,1979-09-21,3.0547029972076416
+416723,LMT,1979-09-24,2.9652349948883057
+416724,LMT,1979-09-25,2.9652349948883057
+416725,LMT,1979-09-26,2.901329040527344
+416726,LMT,1979-09-27,2.8757669925689697
+416727,LMT,1979-09-28,2.8246419429779053
+416728,LMT,1979-10-01,2.786298990249634
+416729,LMT,1979-10-02,2.6712679862976074
+416730,LMT,1979-10-03,2.7351739406585693
+416731,LMT,1979-10-04,2.620142936706543
+416732,LMT,1979-10-05,2.6329240798950195
+416733,LMT,1979-10-08,2.594580888748169
+416734,LMT,1979-10-09,2.5051119327545166
+416735,LMT,1979-10-10,2.390081882476806
+416736,LMT,1979-10-11,2.390081882476806
+416737,LMT,1979-10-12,2.3006129264831543
+416738,LMT,1979-10-15,2.172801971435547
+416739,LMT,1979-10-16,2.1855831146240234
+416740,LMT,1979-10-17,2.262269973754883
+416741,LMT,1979-10-18,2.27505111694336
+416742,LMT,1979-10-19,2.223926067352295
+416743,LMT,1979-10-22,2.1855831146240234
+416744,LMT,1979-10-23,2.1855831146240234
+416745,LMT,1979-10-24,2.198364019393921
+416746,LMT,1979-10-25,2.172801971435547
+416747,LMT,1979-10-26,2.236707925796509
+416748,LMT,1979-10-29,2.198364019393921
+416749,LMT,1979-10-30,2.287832021713257
+416750,LMT,1979-10-31,2.2494890689849854
+416751,LMT,1979-11-01,2.3133950233459477
+416752,LMT,1979-11-02,2.377300977706909
+416753,LMT,1979-11-05,2.364518880844116
+416754,LMT,1979-11-06,2.3517379760742188
+416755,LMT,1979-11-07,2.3133950233459477
+416756,LMT,1979-11-08,2.390081882476806
+416757,LMT,1979-11-09,2.453988075256348
+416758,LMT,1979-11-12,2.543456077575684
+416759,LMT,1979-11-13,2.530674934387207
+416760,LMT,1979-11-14,2.594580888748169
+416761,LMT,1979-11-15,2.6712679862976074
+416762,LMT,1979-11-16,2.6329240798950195
+416763,LMT,1979-11-19,2.620142936706543
+416764,LMT,1979-11-20,2.65848708152771
+416765,LMT,1979-11-21,2.7351739406585693
+416766,LMT,1979-11-23,2.811861038208008
+416767,LMT,1979-11-26,2.888547897338867
+416768,LMT,1979-11-27,2.888547897338867
+416769,LMT,1979-11-28,2.9652349948883057
+416770,LMT,1979-11-29,2.8757669925689697
+416771,LMT,1979-11-30,2.9652349948883057
+416772,LMT,1979-12-03,3.093046903610229
+416773,LMT,1979-12-04,3.1952970027923584
+416774,LMT,1979-12-05,3.144171953201294
+416775,LMT,1979-12-06,3.144171953201294
+416776,LMT,1979-12-07,3.1952970027923584
+416777,LMT,1979-12-10,3.323107957839966
+416778,LMT,1979-12-11,3.348670959472656
+416779,LMT,1979-12-12,3.4509201049804688
+416780,LMT,1979-12-13,3.4253580570220947
+416781,LMT,1979-12-14,3.438138961791992
+416782,LMT,1979-12-17,3.4892640113830566
+416783,LMT,1979-12-18,3.438138961791992
+416784,LMT,1979-12-19,3.476483106613159
+416785,LMT,1979-12-20,3.476483106613159
+416786,LMT,1979-12-21,3.3742330074310303
+416787,LMT,1979-12-24,3.323107957839966
+416788,LMT,1979-12-26,3.2847650051116943
+416789,LMT,1979-12-27,3.259202003479004
+416790,LMT,1979-12-28,3.438138961791992
+416791,LMT,1979-12-31,3.527606964111328
+416792,LMT,1980-01-02,3.3997960090637207
+416793,LMT,1980-01-03,3.617075920104981
+416794,LMT,1980-01-04,3.885481119155884
+416795,LMT,1980-01-07,4.1027607917785645
+416796,LMT,1980-01-08,4.473414897918701
+416797,LMT,1980-01-09,4.179448127746582
+416798,LMT,1980-01-10,4.205009937286377
+416799,LMT,1980-01-11,4.115541934967041
+416800,LMT,1980-01-14,4.141104221343994
+416801,LMT,1980-01-15,4.320041179656982
+416802,LMT,1980-01-16,4.358384132385254
+416803,LMT,1980-01-17,4.256134986877441
+416804,LMT,1980-01-18,4.2177910804748535
+416805,LMT,1980-01-21,4.281696796417236
+416806,LMT,1980-01-22,4.2177910804748535
+416807,LMT,1980-01-23,4.345602989196777
+416808,LMT,1980-01-24,4.562882900238037
+416809,LMT,1980-01-25,4.626789093017578
+416810,LMT,1980-01-28,4.79294490814209
+416811,LMT,1980-01-29,4.7673821449279785
+416812,LMT,1980-01-30,4.856851100921631
+416813,LMT,1980-01-31,4.601226806640625
+416814,LMT,1980-02-01,4.447853088378906
+416815,LMT,1980-02-04,4.243353843688965
+416816,LMT,1980-02-05,4.268916130065918
+416817,LMT,1980-02-06,4.115541934967041
+416818,LMT,1980-02-07,3.9366049766540527
+416819,LMT,1980-02-08,3.8343560695648193
+416820,LMT,1980-02-11,3.872699022293091
+416821,LMT,1980-02-12,4.013291835784912
+416822,LMT,1980-02-13,4.1666669845581055
+416823,LMT,1980-02-14,4.000511169433594
+416824,LMT,1980-02-15,4.000511169433594
+416825,LMT,1980-02-19,3.987730026245117
+416826,LMT,1980-02-20,4.1027607917785645
+416827,LMT,1980-02-21,3.9238240718841553
+416828,LMT,1980-02-22,3.859918117523194
+416829,LMT,1980-02-25,3.9238240718841553
+416830,LMT,1980-02-26,3.9366049766540527
+416831,LMT,1980-02-27,3.3997960090637207
+416832,LMT,1980-02-28,3.4509201049804688
+416833,LMT,1980-02-29,3.476483106613159
+416834,LMT,1980-03-03,3.540389060974121
+416835,LMT,1980-03-04,3.604294061660767
+416836,LMT,1980-03-05,3.335890054702759
+416837,LMT,1980-03-06,3.271984100341797
+416838,LMT,1980-03-07,3.3103270530700684
+416839,LMT,1980-03-10,3.3742330074310303
+416840,LMT,1980-03-11,3.463701009750366
+416841,LMT,1980-03-12,3.5531699657440186
+416842,LMT,1980-03-13,3.5148260593414307
+416843,LMT,1980-03-14,3.438138961791992
+416844,LMT,1980-03-17,3.144171953201294
+416845,LMT,1980-03-18,3.169734001159668
+416846,LMT,1980-03-19,3.1186089515686035
+416847,LMT,1980-03-20,3.0547029972076416
+416848,LMT,1980-03-21,2.914109945297241
+416849,LMT,1980-03-24,2.65848708152771
+416850,LMT,1980-03-25,2.709610939025879
+416851,LMT,1980-03-26,2.5178940296173096
+416852,LMT,1980-03-27,2.4156439304351807
+416853,LMT,1980-03-28,2.65848708152771
+416854,LMT,1980-03-31,2.8629860877990723
+416855,LMT,1980-04-01,2.888547897338867
+416856,LMT,1980-04-02,2.9652349948883057
+416857,LMT,1980-04-03,2.978015899658203
+416858,LMT,1980-04-07,2.7990798950195312
+416859,LMT,1980-04-08,2.8757669925689697
+416860,LMT,1980-04-09,3.0674850940704346
+416861,LMT,1980-04-10,3.093046903610229
+416862,LMT,1980-04-11,3.23363995552063
+416863,LMT,1980-04-14,3.208077907562256
+416864,LMT,1980-04-15,3.1186089515686035
+416865,LMT,1980-04-16,3.0035789012908936
+416866,LMT,1980-04-17,3.093046903610229
+416867,LMT,1980-04-18,2.990797996520996
+416868,LMT,1980-04-21,2.9652349948883057
+416869,LMT,1980-04-22,3.2464210987091064
+416870,LMT,1980-04-23,3.208077907562256
+416871,LMT,1980-04-24,3.093046903610229
+416872,LMT,1980-04-25,3.3103270530700684
+416873,LMT,1980-04-28,3.3103270530700684
+416874,LMT,1980-04-29,3.3742330074310303
+416875,LMT,1980-04-30,3.3103270530700684
+416876,LMT,1980-05-01,3.208077907562256
+416877,LMT,1980-05-02,3.169734001159668
+416878,LMT,1980-05-05,3.1952970027923584
+416879,LMT,1980-05-06,3.01636004447937
+416880,LMT,1980-05-07,2.990797996520996
+416881,LMT,1980-05-08,3.01636004447937
+416882,LMT,1980-05-09,2.901329040527344
+416883,LMT,1980-05-12,2.914109945297241
+416884,LMT,1980-05-13,3.144171953201294
+416885,LMT,1980-05-14,3.1313910484313965
+416886,LMT,1980-05-15,3.080265998840332
+416887,LMT,1980-05-16,3.0674850940704346
+416888,LMT,1980-05-19,3.0674850940704346
+416889,LMT,1980-05-20,3.1186089515686035
+416890,LMT,1980-05-21,3.105828046798706
+416891,LMT,1980-05-22,3.2847650051116943
+416892,LMT,1980-05-23,3.259202003479004
+416893,LMT,1980-05-27,3.271984100341797
+416894,LMT,1980-05-28,3.335890054702759
+416895,LMT,1980-05-29,3.335890054702759
+416896,LMT,1980-05-30,3.271984100341797
+416897,LMT,1980-06-02,3.259202003479004
+416898,LMT,1980-06-03,3.2208590507507324
+416899,LMT,1980-06-04,3.3103270530700684
+416900,LMT,1980-06-05,3.23363995552063
+416901,LMT,1980-06-06,3.0674850940704346
+416902,LMT,1980-06-09,2.952454090118408
+416903,LMT,1980-06-10,3.0035789012908936
+416904,LMT,1980-06-11,3.0547029972076416
+416905,LMT,1980-06-12,3.041922092437744
+416906,LMT,1980-06-13,2.978015899658203
+416907,LMT,1980-06-16,3.01636004447937
+416908,LMT,1980-06-17,2.990797996520996
+416909,LMT,1980-06-18,2.926892042160034
+416910,LMT,1980-06-19,2.696830034255981
+416911,LMT,1980-06-20,2.620142936706543
+416912,LMT,1980-06-23,2.65848708152771
+416913,LMT,1980-06-24,2.6329240798950195
+416914,LMT,1980-06-25,2.65848708152771
+416915,LMT,1980-06-26,2.607362031936645
+416916,LMT,1980-06-27,2.530674934387207
+416917,LMT,1980-06-30,2.441206932067871
+416918,LMT,1980-07-01,2.556236982345581
+416919,LMT,1980-07-02,2.684048891067505
+416920,LMT,1980-07-03,2.837423086166382
+416921,LMT,1980-07-07,2.8246419429779053
+416922,LMT,1980-07-08,2.773516893386841
+416923,LMT,1980-07-09,2.7990798950195312
+416924,LMT,1980-07-10,2.760735988616944
+416925,LMT,1980-07-11,2.837423086166382
+416926,LMT,1980-07-14,2.8629860877990723
+416927,LMT,1980-07-15,2.888547897338867
+416928,LMT,1980-07-16,3.029140949249268
+416929,LMT,1980-07-17,3.0674850940704346
+416930,LMT,1980-07-18,3.144171953201294
+416931,LMT,1980-07-21,3.297545909881592
+416932,LMT,1980-07-22,3.182514905929565
+416933,LMT,1980-07-23,3.182514905929565
+416934,LMT,1980-07-24,3.105828046798706
+416935,LMT,1980-07-25,3.1186089515686035
+416936,LMT,1980-07-28,3.1186089515686035
+416937,LMT,1980-07-29,3.1186089515686035
+416938,LMT,1980-07-30,3.0674850940704346
+416939,LMT,1980-07-31,3.0674850940704346
+416940,LMT,1980-08-01,3.0674850940704346
+416941,LMT,1980-08-04,3.0547029972076416
+416942,LMT,1980-08-05,3.144171953201294
+416943,LMT,1980-08-06,3.348670959472656
+416944,LMT,1980-08-07,3.3103270530700684
+416945,LMT,1980-08-08,3.23363995552063
+416946,LMT,1980-08-11,3.3103270530700684
+416947,LMT,1980-08-12,3.2208590507507324
+416948,LMT,1980-08-13,3.259202003479004
+416949,LMT,1980-08-14,3.476483106613159
+416950,LMT,1980-08-15,3.527606964111328
+416951,LMT,1980-08-18,3.3103270530700684
+416952,LMT,1980-08-19,3.271984100341797
+416953,LMT,1980-08-20,3.2464210987091064
+416954,LMT,1980-08-21,3.438138961791992
+416955,LMT,1980-08-22,3.4253580570220947
+416956,LMT,1980-08-25,3.4509201049804688
+416957,LMT,1980-08-26,3.527606964111328
+416958,LMT,1980-08-27,3.4509201049804688
+416959,LMT,1980-08-28,3.3997960090637207
+416960,LMT,1980-08-29,3.335890054702759
+416961,LMT,1980-09-02,3.3997960090637207
+416962,LMT,1980-09-03,3.438138961791992
+416963,LMT,1980-09-04,3.387013912200928
+416964,LMT,1980-09-05,3.3103270530700684
+416965,LMT,1980-09-08,3.1952970027923584
+416966,LMT,1980-09-09,3.297545909881592
+416967,LMT,1980-09-10,3.335890054702759
+416968,LMT,1980-09-11,3.387013912200928
+416969,LMT,1980-09-12,3.3742330074310303
+416970,LMT,1980-09-15,3.4253580570220947
+416971,LMT,1980-09-16,3.4509201049804688
+416972,LMT,1980-09-17,3.604294061660767
+416973,LMT,1980-09-18,3.540389060974121
+416974,LMT,1980-09-19,3.59151291847229
+416975,LMT,1980-09-22,3.706543922424317
+416976,LMT,1980-09-23,3.783231019973755
+416977,LMT,1980-09-24,3.7704501152038574
+416978,LMT,1980-09-25,3.59151291847229
+416979,LMT,1980-09-26,3.476483106613159
+416980,LMT,1980-09-29,3.3997960090637207
+416981,LMT,1980-09-30,3.476483106613159
+416982,LMT,1980-10-01,3.463701009750366
+416983,LMT,1980-10-02,3.476483106613159
+416984,LMT,1980-10-03,3.629857063293457
+416985,LMT,1980-10-06,3.7321059703826895
+416986,LMT,1980-10-07,3.6809821128845215
+416987,LMT,1980-10-08,3.693763017654419
+416988,LMT,1980-10-09,3.617075920104981
+416989,LMT,1980-10-10,3.5148260593414307
+416990,LMT,1980-10-13,3.59151291847229
+416991,LMT,1980-10-14,3.5531699657440186
+416992,LMT,1980-10-15,3.5148260593414307
+416993,LMT,1980-10-16,3.335890054702759
+416994,LMT,1980-10-17,3.2208590507507324
+416995,LMT,1980-10-20,3.1313910484313965
+416996,LMT,1980-10-21,3.080265998840332
+416997,LMT,1980-10-22,3.093046903610229
+416998,LMT,1980-10-23,3.105828046798706
+416999,LMT,1980-10-24,3.01636004447937
+417000,LMT,1980-10-27,3.01636004447937
+417001,LMT,1980-10-28,3.01636004447937
+417002,LMT,1980-10-29,2.8629860877990723
+417003,LMT,1980-10-30,2.837423086166382
+417004,LMT,1980-10-31,2.978015899658203
+417005,LMT,1980-11-03,3.297545909881592
+417006,LMT,1980-11-05,3.502044916152954
+417007,LMT,1980-11-06,3.4253580570220947
+417008,LMT,1980-11-07,3.3742330074310303
+417009,LMT,1980-11-10,3.3103270530700684
+417010,LMT,1980-11-11,3.4509201049804688
+417011,LMT,1980-11-12,3.629857063293457
+417012,LMT,1980-11-13,3.617075920104981
+417013,LMT,1980-11-14,3.59151291847229
+417014,LMT,1980-11-17,3.4509201049804688
+417015,LMT,1980-11-18,3.387013912200928
+417016,LMT,1980-11-19,3.335890054702759
+417017,LMT,1980-11-20,3.182514905929565
+417018,LMT,1980-11-21,3.271984100341797
+417019,LMT,1980-11-24,3.5148260593414307
+417020,LMT,1980-11-25,3.527606964111328
+417021,LMT,1980-11-26,3.387013912200928
+417022,LMT,1980-11-28,3.4509201049804688
+417023,LMT,1980-12-01,3.335890054702759
+417024,LMT,1980-12-02,3.348670959472656
+417025,LMT,1980-12-03,3.361452102661133
+417026,LMT,1980-12-04,3.3103270530700684
+417027,LMT,1980-12-05,3.208077907562256
+417028,LMT,1980-12-08,3.093046903610229
+417029,LMT,1980-12-09,3.093046903610229
+417030,LMT,1980-12-10,3.029140949249268
+417031,LMT,1980-12-11,2.8757669925689697
+417032,LMT,1980-12-12,2.990797996520996
+417033,LMT,1980-12-15,2.990797996520996
+417034,LMT,1980-12-16,2.939672946929932
+417035,LMT,1980-12-17,2.990797996520996
+417036,LMT,1980-12-18,3.0035789012908936
+417037,LMT,1980-12-19,2.926892042160034
+417038,LMT,1980-12-22,2.926892042160034
+417039,LMT,1980-12-23,3.041922092437744
+417040,LMT,1980-12-24,3.2208590507507324
+417041,LMT,1980-12-26,3.323107957839966
+417042,LMT,1980-12-29,3.259202003479004
+417043,LMT,1980-12-30,3.3742330074310303
+417044,LMT,1980-12-31,3.4253580570220947
+417045,LMT,1981-01-02,3.4509201049804688
+417046,LMT,1981-01-05,3.476483106613159
+417047,LMT,1981-01-06,3.387013912200928
+417048,LMT,1981-01-07,3.208077907562256
+417049,LMT,1981-01-08,3.144171953201294
+417050,LMT,1981-01-09,3.1952970027923584
+417051,LMT,1981-01-12,3.182514905929565
+417052,LMT,1981-01-13,3.144171953201294
+417053,LMT,1981-01-14,3.1313910484313965
+417054,LMT,1981-01-15,3.1952970027923584
+417055,LMT,1981-01-16,3.208077907562256
+417056,LMT,1981-01-19,3.3103270530700684
+417057,LMT,1981-01-20,3.169734001159668
+417058,LMT,1981-01-21,3.182514905929565
+417059,LMT,1981-01-22,3.1952970027923584
+417060,LMT,1981-01-23,3.1952970027923584
+417061,LMT,1981-01-26,3.0674850940704346
+417062,LMT,1981-01-27,3.105828046798706
+417063,LMT,1981-01-28,3.01636004447937
+417064,LMT,1981-01-29,3.0547029972076416
+417065,LMT,1981-01-30,3.01636004447937
+417066,LMT,1981-02-02,2.914109945297241
+417067,LMT,1981-02-03,3.01636004447937
+417068,LMT,1981-02-04,2.9652349948883057
+417069,LMT,1981-02-05,3.041922092437744
+417070,LMT,1981-02-06,3.093046903610229
+417071,LMT,1981-02-09,2.990797996520996
+417072,LMT,1981-02-10,2.990797996520996
+417073,LMT,1981-02-11,2.939672946929932
+417074,LMT,1981-02-12,2.888547897338867
+417075,LMT,1981-02-13,2.888547897338867
+417076,LMT,1981-02-17,2.901329040527344
+417077,LMT,1981-02-18,2.811861038208008
+417078,LMT,1981-02-19,2.709610939025879
+417079,LMT,1981-02-20,2.747955083847046
+417080,LMT,1981-02-23,2.7351739406585693
+417081,LMT,1981-02-24,2.722393035888672
+417082,LMT,1981-02-25,2.747955083847046
+417083,LMT,1981-02-26,2.773516893386841
+417084,LMT,1981-02-27,2.837423086166382
+417085,LMT,1981-03-02,2.8629860877990723
+417086,LMT,1981-03-03,2.760735988616944
+417087,LMT,1981-03-04,2.760735988616944
+417088,LMT,1981-03-05,2.747955083847046
+417089,LMT,1981-03-06,2.786298990249634
+417090,LMT,1981-03-09,2.914109945297241
+417091,LMT,1981-03-10,2.837423086166382
+417092,LMT,1981-03-11,2.760735988616944
+417093,LMT,1981-03-12,2.696830034255981
+417094,LMT,1981-03-13,2.65848708152771
+417095,LMT,1981-03-16,2.684048891067505
+417096,LMT,1981-03-17,2.696830034255981
+417097,LMT,1981-03-18,2.620142936706543
+417098,LMT,1981-03-19,2.709610939025879
+417099,LMT,1981-03-20,2.8629860877990723
+417100,LMT,1981-03-23,2.990797996520996
+417101,LMT,1981-03-24,2.8757669925689697
+417102,LMT,1981-03-25,2.9652349948883057
+417103,LMT,1981-03-26,2.9652349948883057
+417104,LMT,1981-03-27,2.8757669925689697
+417105,LMT,1981-03-30,2.8246419429779053
+417106,LMT,1981-03-31,2.8502039909362797
+417107,LMT,1981-04-01,2.8629860877990723
+417108,LMT,1981-04-02,2.8629860877990723
+417109,LMT,1981-04-03,2.837423086166382
+417110,LMT,1981-04-06,2.773516893386841
+417111,LMT,1981-04-07,2.760735988616944
+417112,LMT,1981-04-08,2.786298990249634
+417113,LMT,1981-04-09,2.8629860877990723
+417114,LMT,1981-04-10,2.8502039909362797
+417115,LMT,1981-04-13,2.837423086166382
+417116,LMT,1981-04-14,2.811861038208008
+417117,LMT,1981-04-15,3.01636004447937
+417118,LMT,1981-04-16,3.080265998840332
+417119,LMT,1981-04-20,3.2208590507507324
+417120,LMT,1981-04-21,3.1952970027923584
+417121,LMT,1981-04-22,3.208077907562256
+417122,LMT,1981-04-23,3.208077907562256
+417123,LMT,1981-04-24,3.271984100341797
+417124,LMT,1981-04-27,3.438138961791992
+417125,LMT,1981-04-28,3.438138961791992
+417126,LMT,1981-04-29,3.3742330074310303
+417127,LMT,1981-04-30,3.271984100341797
+417128,LMT,1981-05-01,3.144171953201294
+417129,LMT,1981-05-04,3.0547029972076416
+417130,LMT,1981-05-05,3.093046903610229
+417131,LMT,1981-05-06,3.1313910484313965
+417132,LMT,1981-05-07,3.259202003479004
+417133,LMT,1981-05-08,3.3742330074310303
+417134,LMT,1981-05-11,3.335890054702759
+417135,LMT,1981-05-12,3.4253580570220947
+417136,LMT,1981-05-13,3.540389060974121
+417137,LMT,1981-05-14,3.783231019973755
+417138,LMT,1981-05-15,3.987730026245117
+417139,LMT,1981-05-18,3.898262023925781
+417140,LMT,1981-05-19,3.898262023925781
+417141,LMT,1981-05-20,4.141104221343994
+417142,LMT,1981-05-21,4.179448127746582
+417143,LMT,1981-05-22,4.294478893280029
+417144,LMT,1981-05-26,4.294478893280029
+417145,LMT,1981-05-27,4.230573177337647
+417146,LMT,1981-05-28,4.230573177337647
+417147,LMT,1981-05-29,3.9366049766540527
+417148,LMT,1981-06-01,4.000511169433594
+417149,LMT,1981-06-02,3.872699022293091
+417150,LMT,1981-06-03,3.911042928695679
+417151,LMT,1981-06-04,4.013291835784912
+417152,LMT,1981-06-05,4.205009937286377
+417153,LMT,1981-06-08,4.294478893280029
+417154,LMT,1981-06-09,4.268916130065918
+417155,LMT,1981-06-10,4.281696796417236
+417156,LMT,1981-06-11,4.43507194519043
+417157,LMT,1981-06-12,4.537321090698242
+417158,LMT,1981-06-15,4.537321090698242
+417159,LMT,1981-06-16,4.294478893280029
+417160,LMT,1981-06-17,4.320041179656982
+417161,LMT,1981-06-18,4.230573177337647
+417162,LMT,1981-06-19,4.268916130065918
+417163,LMT,1981-06-22,4.2177910804748535
+417164,LMT,1981-06-23,4.089980125427246
+417165,LMT,1981-06-24,3.898262023925781
+417166,LMT,1981-06-25,3.9238240718841553
+417167,LMT,1981-06-26,3.962167978286743
+417168,LMT,1981-06-29,4.038855075836182
+417169,LMT,1981-06-30,3.821574926376343
+417170,LMT,1981-07-01,3.898262023925781
+417171,LMT,1981-07-02,3.859918117523194
+417172,LMT,1981-07-06,3.783231019973755
+417173,LMT,1981-07-07,3.796011924743652
+417174,LMT,1981-07-08,3.706543922424317
+417175,LMT,1981-07-09,3.757668972015381
+417176,LMT,1981-07-10,3.7704501152038574
+417177,LMT,1981-07-13,3.7321059703826895
+417178,LMT,1981-07-14,3.604294061660767
+417179,LMT,1981-07-15,3.668200016021729
+417180,LMT,1981-07-16,3.604294061660767
+417181,LMT,1981-07-17,3.6426379680633545
+417182,LMT,1981-07-20,3.527606964111328
+417183,LMT,1981-07-21,3.527606964111328
+417184,LMT,1981-07-22,3.540389060974121
+417185,LMT,1981-07-23,3.476483106613159
+417186,LMT,1981-07-24,3.502044916152954
+417187,LMT,1981-07-27,3.502044916152954
+417188,LMT,1981-07-28,3.476483106613159
+417189,LMT,1981-07-29,3.5148260593414307
+417190,LMT,1981-07-30,3.604294061660767
+417191,LMT,1981-07-31,3.885481119155884
+417192,LMT,1981-08-03,3.808793067932129
+417193,LMT,1981-08-04,3.859918117523194
+417194,LMT,1981-08-05,3.885481119155884
+417195,LMT,1981-08-06,4.1027607917785645
+417196,LMT,1981-08-07,4.038855075836182
+417197,LMT,1981-08-10,4.038855075836182
+417198,LMT,1981-08-11,4.051636219024658
+417199,LMT,1981-08-12,4.051636219024658
+417200,LMT,1981-08-13,4.064416885375977
+417201,LMT,1981-08-14,4.064416885375977
+417202,LMT,1981-08-17,4.089980125427246
+417203,LMT,1981-08-18,3.962167978286743
+417204,LMT,1981-08-19,3.987730026245117
+417205,LMT,1981-08-20,4.089980125427246
+417206,LMT,1981-08-21,4.051636219024658
+417207,LMT,1981-08-24,3.7704501152038574
+417208,LMT,1981-08-25,3.808793067932129
+417209,LMT,1981-08-26,3.847136974334717
+417210,LMT,1981-08-27,3.7704501152038574
+417211,LMT,1981-08-28,3.783231019973755
+417212,LMT,1981-08-31,3.693763017654419
+417213,LMT,1981-09-01,3.693763017654419
+417214,LMT,1981-09-02,3.617075920104981
+417215,LMT,1981-09-03,3.4892640113830566
+417216,LMT,1981-09-04,3.476483106613159
+417217,LMT,1981-09-08,3.476483106613159
+417218,LMT,1981-09-09,3.476483106613159
+417219,LMT,1981-09-10,3.476483106613159
+417220,LMT,1981-09-11,3.476483106613159
+417221,LMT,1981-09-14,3.438138961791992
+417222,LMT,1981-09-15,3.387013912200928
+417223,LMT,1981-09-16,3.4253580570220947
+417224,LMT,1981-09-17,3.335890054702759
+417225,LMT,1981-09-18,3.259202003479004
+417226,LMT,1981-09-21,3.2847650051116943
+417227,LMT,1981-09-22,3.271984100341797
+417228,LMT,1981-09-23,3.2208590507507324
+417229,LMT,1981-09-24,3.1569530963897705
+417230,LMT,1981-09-25,3.029140949249268
+417231,LMT,1981-09-28,3.093046903610229
+417232,LMT,1981-09-29,3.1952970027923584
+417233,LMT,1981-09-30,3.4253580570220947
+417234,LMT,1981-10-01,3.387013912200928
+417235,LMT,1981-10-02,3.476483106613159
+417236,LMT,1981-10-05,3.527606964111328
+417237,LMT,1981-10-06,3.5787320137023926
+417238,LMT,1981-10-07,3.527606964111328
+417239,LMT,1981-10-08,3.5531699657440186
+417240,LMT,1981-10-09,3.4253580570220947
+417241,LMT,1981-10-12,3.4892640113830566
+417242,LMT,1981-10-13,3.502044916152954
+417243,LMT,1981-10-14,3.463701009750366
+417244,LMT,1981-10-15,3.629857063293457
+417245,LMT,1981-10-16,3.629857063293457
+417246,LMT,1981-10-19,3.796011924743652
+417247,LMT,1981-10-20,3.821574926376343
+417248,LMT,1981-10-21,4.1922287940979
+417249,LMT,1981-10-22,4.128323078155518
+417250,LMT,1981-10-23,4.064416885375977
+417251,LMT,1981-10-26,4.1922287940979
+417252,LMT,1981-10-27,4.268916130065918
+417253,LMT,1981-10-28,4.1666669845581055
+417254,LMT,1981-10-29,4.179448127746582
+417255,LMT,1981-10-30,4.2177910804748535
+417256,LMT,1981-11-02,4.1922287940979
+417257,LMT,1981-11-03,4.1538848876953125
+417258,LMT,1981-11-04,4.077198028564453
+417259,LMT,1981-11-05,3.962167978286743
+417260,LMT,1981-11-06,3.783231019973755
+417261,LMT,1981-11-09,3.911042928695679
+417262,LMT,1981-11-10,3.859918117523194
+417263,LMT,1981-11-11,3.796011924743652
+417264,LMT,1981-11-12,3.808793067932129
+417265,LMT,1981-11-13,3.757668972015381
+417266,LMT,1981-11-16,3.6809821128845215
+417267,LMT,1981-11-17,3.808793067932129
+417268,LMT,1981-11-18,3.821574926376343
+417269,LMT,1981-11-19,3.796011924743652
+417270,LMT,1981-11-20,3.9238240718841553
+417271,LMT,1981-11-23,3.987730026245117
+417272,LMT,1981-11-24,4.064416885375977
+417273,LMT,1981-11-25,3.962167978286743
+417274,LMT,1981-11-27,3.9493870735168457
+417275,LMT,1981-11-30,4.000511169433594
+417276,LMT,1981-12-01,4.051636219024658
+417277,LMT,1981-12-02,4.141104221343994
+417278,LMT,1981-12-03,4.205009937286377
+417279,LMT,1981-12-04,4.179448127746582
+417280,LMT,1981-12-07,4.230573177337647
+417281,LMT,1981-12-08,5.035787105560303
+417282,LMT,1981-12-09,4.920756816864014
+417283,LMT,1981-12-10,4.895194053649902
+417284,LMT,1981-12-11,4.7034759521484375
+417285,LMT,1981-12-14,4.677914142608643
+417286,LMT,1981-12-15,4.780163764953613
+417287,LMT,1981-12-16,4.93353796005249
+417288,LMT,1981-12-17,5.035787105560303
+417289,LMT,1981-12-18,5.086912155151367
+417290,LMT,1981-12-21,4.959099769592285
+417291,LMT,1981-12-22,4.844069957733154
+417292,LMT,1981-12-23,4.882412910461426
+417293,LMT,1981-12-24,4.818507194519043
+417294,LMT,1981-12-28,4.716258049011231
+417295,LMT,1981-12-29,4.716258049011231
+417296,LMT,1981-12-30,4.7034759521484375
+417297,LMT,1981-12-31,4.780163764953613
+417298,LMT,1982-01-04,4.7034759521484375
+417299,LMT,1982-01-05,4.524539947509766
+417300,LMT,1982-01-06,4.537321090698242
+417301,LMT,1982-01-07,4.537321090698242
+417302,LMT,1982-01-08,4.690694808959961
+417303,LMT,1982-01-11,4.601226806640625
+417304,LMT,1982-01-12,4.57566499710083
+417305,LMT,1982-01-13,4.626789093017578
+417306,LMT,1982-01-14,4.677914142608643
+417307,LMT,1982-01-15,4.677914142608643
+417308,LMT,1982-01-18,4.665132999420166
+417309,LMT,1982-01-19,4.562882900238037
+417310,LMT,1982-01-20,4.729039192199707
+417311,LMT,1982-01-21,4.869631767272949
+417312,LMT,1982-01-22,4.869631767272949
+417313,LMT,1982-01-25,4.780163764953613
+417314,LMT,1982-01-26,4.690694808959961
+417315,LMT,1982-01-27,4.754601001739502
+417316,LMT,1982-01-28,4.959099769592285
+417317,LMT,1982-01-29,5.035787105560303
+417318,LMT,1982-02-01,5.112473964691162
+417319,LMT,1982-02-02,5.214724063873291
+417320,LMT,1982-02-03,5.36809778213501
+417321,LMT,1982-02-04,5.457565784454346
+417322,LMT,1982-02-05,5.406442165374756
+417323,LMT,1982-02-08,5.240285873413086
+417324,LMT,1982-02-09,5.15081787109375
+417325,LMT,1982-02-10,5.36809778213501
+417326,LMT,1982-02-11,5.342535972595215
+417327,LMT,1982-02-12,5.2530670166015625
+417328,LMT,1982-02-16,5.304192066192627
+417329,LMT,1982-02-17,5.316973209381104
+417330,LMT,1982-02-18,5.329754829406738
+417331,LMT,1982-02-19,5.2530670166015625
+417332,LMT,1982-02-22,4.984663009643555
+417333,LMT,1982-02-23,4.946319103240967
+417334,LMT,1982-02-24,5.176380157470703
+417335,LMT,1982-02-25,5.035787105560303
+417336,LMT,1982-02-26,5.01022481918335
+417337,LMT,1982-03-01,4.997444152832031
+417338,LMT,1982-03-02,4.882412910461426
+417339,LMT,1982-03-03,4.818507194519043
+417340,LMT,1982-03-04,4.716258049011231
+417341,LMT,1982-03-05,4.486196041107178
+417342,LMT,1982-03-08,4.473414897918701
+417343,LMT,1982-03-09,4.677914142608643
+417344,LMT,1982-03-10,4.690694808959961
+417345,LMT,1982-03-11,4.690694808959961
+417346,LMT,1982-03-12,4.690694808959961
+417347,LMT,1982-03-15,4.831287860870361
+417348,LMT,1982-03-16,4.907975196838379
+417349,LMT,1982-03-17,5.01022481918335
+417350,LMT,1982-03-18,4.907975196838379
+417351,LMT,1982-03-19,4.93353796005249
+417352,LMT,1982-03-22,4.959099769592285
+417353,LMT,1982-03-23,4.959099769592285
+417354,LMT,1982-03-24,4.946319103240967
+417355,LMT,1982-03-25,4.946319103240967
+417356,LMT,1982-03-26,4.844069957733154
+417357,LMT,1982-03-29,4.805726051330566
+417358,LMT,1982-03-30,4.844069957733154
+417359,LMT,1982-03-31,4.882412910461426
+417360,LMT,1982-04-01,5.048569202423096
+417361,LMT,1982-04-02,5.112473964691162
+417362,LMT,1982-04-05,5.048569202423096
+417363,LMT,1982-04-06,5.061349868774414
+417364,LMT,1982-04-07,5.15081787109375
+417365,LMT,1982-04-08,5.15081787109375
+417366,LMT,1982-04-12,5.112473964691162
+417367,LMT,1982-04-13,5.086912155151367
+417368,LMT,1982-04-14,5.176380157470703
+417369,LMT,1982-04-15,5.304192066192627
+417370,LMT,1982-04-16,5.444785118103027
+417371,LMT,1982-04-19,5.393661022186279
+417372,LMT,1982-04-20,5.380878925323486
+417373,LMT,1982-04-21,5.559815883636475
+417374,LMT,1982-04-22,5.572597026824951
+417375,LMT,1982-04-23,5.559815883636475
+417376,LMT,1982-04-26,5.521471977233887
+417377,LMT,1982-04-27,5.419222831726074
+417378,LMT,1982-04-28,5.355317115783691
+417379,LMT,1982-04-29,5.355317115783691
+417380,LMT,1982-04-30,5.406442165374756
+417381,LMT,1982-05-03,5.53425407409668
+417382,LMT,1982-05-04,5.67484712600708
+417383,LMT,1982-05-05,5.598159790039063
+417384,LMT,1982-05-06,5.572597026824951
+417385,LMT,1982-05-07,5.572597026824951
+417386,LMT,1982-05-10,5.457565784454346
+417387,LMT,1982-05-11,5.457565784454346
+417388,LMT,1982-05-12,5.278629779815674
+417389,LMT,1982-05-13,5.061349868774414
+417390,LMT,1982-05-14,4.997444152832031
+417391,LMT,1982-05-17,5.035787105560303
+417392,LMT,1982-05-18,5.048569202423096
+417393,LMT,1982-05-19,4.959099769592285
+417394,LMT,1982-05-20,4.984663009643555
+417395,LMT,1982-05-21,4.959099769592285
+417396,LMT,1982-05-24,5.01022481918335
+417397,LMT,1982-05-25,4.946319103240967
+417398,LMT,1982-05-26,4.818507194519043
+417399,LMT,1982-05-27,4.869631767272949
+417400,LMT,1982-05-28,4.907975196838379
+417401,LMT,1982-06-01,4.729039192199707
+417402,LMT,1982-06-02,4.907975196838379
+417403,LMT,1982-06-03,4.93353796005249
+417404,LMT,1982-06-04,4.79294490814209
+417405,LMT,1982-06-07,4.93353796005249
+417406,LMT,1982-06-08,4.907975196838379
+417407,LMT,1982-06-09,4.946319103240967
+417408,LMT,1982-06-10,4.997444152832031
+417409,LMT,1982-06-11,5.163599014282227
+417410,LMT,1982-06-14,5.061349868774414
+417411,LMT,1982-06-15,5.125256061553955
+417412,LMT,1982-06-16,5.086912155151367
+417413,LMT,1982-06-17,5.086912155151367
+417414,LMT,1982-06-18,5.138037204742432
+417415,LMT,1982-06-21,5.189161777496338
+417416,LMT,1982-06-22,5.2530670166015625
+417417,LMT,1982-06-23,5.29141092300415
+417418,LMT,1982-06-24,5.265849113464356
+417419,LMT,1982-06-25,5.316973209381104
+417420,LMT,1982-06-28,5.521471977233887
+417421,LMT,1982-06-29,5.444785118103027
+417422,LMT,1982-06-30,5.432003974914551
+417423,LMT,1982-07-01,5.432003974914551
+417424,LMT,1982-07-02,5.419222831726074
+417425,LMT,1982-07-06,5.50869083404541
+417426,LMT,1982-07-07,5.598159790039063
+417427,LMT,1982-07-08,5.598159790039063
+417428,LMT,1982-07-09,5.623722076416016
+417429,LMT,1982-07-12,5.738752841949463
+417430,LMT,1982-07-13,5.802658081054688
+417431,LMT,1982-07-14,5.841001987457275
+417432,LMT,1982-07-15,5.904908180236816
+417433,LMT,1982-07-16,5.700408935546875
+417434,LMT,1982-07-19,5.598159790039063
+417435,LMT,1982-07-20,5.8154401779174805
+417436,LMT,1982-07-21,5.994376182556152
+417437,LMT,1982-07-22,6.007156848907471
+417438,LMT,1982-07-23,5.930469989776611
+417439,LMT,1982-07-26,5.956033229827881
+417440,LMT,1982-07-27,6.007156848907471
+417441,LMT,1982-07-28,5.904908180236816
+417442,LMT,1982-07-29,5.853783130645752
+417443,LMT,1982-07-30,5.789876937866211
+417444,LMT,1982-08-02,5.828220844268799
+417445,LMT,1982-08-03,5.687627792358398
+417446,LMT,1982-08-04,5.610940933227539
+417447,LMT,1982-08-05,5.713190078735352
+417448,LMT,1982-08-06,5.547035217285156
+417449,LMT,1982-08-09,5.585378170013428
+417450,LMT,1982-08-10,5.457565784454346
+417451,LMT,1982-08-11,5.36809778213501
+417452,LMT,1982-08-12,5.214724063873291
+417453,LMT,1982-08-13,5.240285873413086
+417454,LMT,1982-08-16,5.304192066192627
+417455,LMT,1982-08-17,5.700408935546875
+417456,LMT,1982-08-18,5.687627792358398
+417457,LMT,1982-08-19,5.585378170013428
+417458,LMT,1982-08-20,5.841001987457275
+417459,LMT,1982-08-23,6.211656093597412
+417460,LMT,1982-08-24,6.134969234466553
+417461,LMT,1982-08-25,6.019938945770264
+417462,LMT,1982-08-26,6.186093807220459
+417463,LMT,1982-08-27,6.1094069480896
+417464,LMT,1982-08-30,6.134969234466553
+417465,LMT,1982-08-31,6.339468002319336
+417466,LMT,1982-09-01,6.492843151092529
+417467,LMT,1982-09-02,6.9018402099609375
+417468,LMT,1982-09-03,6.96574592590332
+417469,LMT,1982-09-07,6.914621829986572
+417470,LMT,1982-09-08,6.99130916595459
+417471,LMT,1982-09-09,6.8507161140441895
+417472,LMT,1982-09-10,6.6973419189453125
+417473,LMT,1982-09-13,6.786809921264648
+417474,LMT,1982-09-14,6.99130916595459
+417475,LMT,1982-09-15,7.055214881896973
+417476,LMT,1982-09-16,7.13190221786499
+417477,LMT,1982-09-17,7.106338977813721
+417478,LMT,1982-09-20,7.106338977813721
+417479,LMT,1982-09-21,7.067996025085449
+417480,LMT,1982-09-22,6.82515287399292
+417481,LMT,1982-09-23,6.8507161140441895
+417482,LMT,1982-09-24,6.7484660148620605
+417483,LMT,1982-09-27,6.940184116363525
+417484,LMT,1982-09-28,6.876277923583984
+417485,LMT,1982-09-29,6.722904205322266
+417486,LMT,1982-09-30,6.710123062133789
+417487,LMT,1982-10-01,6.774028778076172
+417488,LMT,1982-10-04,6.786809921264648
+417489,LMT,1982-10-05,7.029652118682861
+417490,LMT,1982-10-06,7.758180141448975
+417491,LMT,1982-10-07,7.617587089538574
+417492,LMT,1982-10-08,7.56646203994751
+417493,LMT,1982-10-11,7.540900230407715
+417494,LMT,1982-10-12,7.336400985717773
+417495,LMT,1982-10-13,7.425868988037109
+417496,LMT,1982-10-14,7.323619842529297
+417497,LMT,1982-10-15,7.246932983398437
+417498,LMT,1982-10-18,7.413087844848633
+417499,LMT,1982-10-19,7.246932983398437
+417500,LMT,1982-10-20,7.8476481437683105
+417501,LMT,1982-10-21,8.333333015441895
+417502,LMT,1982-10-22,8.4483642578125
+417503,LMT,1982-10-25,8.052146911621094
+417504,LMT,1982-10-26,7.937117099761963
+417505,LMT,1982-10-27,7.937117099761963
+417506,LMT,1982-10-28,7.949897766113281
+417507,LMT,1982-10-29,7.873210906982422
+417508,LMT,1982-11-01,7.822085857391357
+417509,LMT,1982-11-02,8.077710151672363
+417510,LMT,1982-11-03,8.346115112304688
+417511,LMT,1982-11-04,8.256646156311035
+417512,LMT,1982-11-05,7.949897766113281
+417513,LMT,1982-11-08,8.128833770751953
+417514,LMT,1982-11-09,8.06492805480957
+417515,LMT,1982-11-10,7.758180141448975
+417516,LMT,1982-11-11,7.732617855072021
+417517,LMT,1982-11-12,7.796524047851562
+417518,LMT,1982-11-15,7.719836235046387
+417519,LMT,1982-11-16,7.56646203994751
+417520,LMT,1982-11-17,7.745398998260498
+417521,LMT,1982-11-18,7.8476481437683105
+417522,LMT,1982-11-19,7.796524047851562
+417523,LMT,1982-11-22,7.56646203994751
+417524,LMT,1982-11-23,7.502555847167969
+417525,LMT,1982-11-24,7.48977518081665
+417526,LMT,1982-11-26,7.451430797576904
+417527,LMT,1982-11-29,7.285275936126709
+417528,LMT,1982-11-30,7.643148899078369
+417529,LMT,1982-12-01,7.937117099761963
+417530,LMT,1982-12-02,7.92433500289917
+417531,LMT,1982-12-03,7.911553859710693
+417532,LMT,1982-12-06,8.116052627563477
+417533,LMT,1982-12-07,8.179959297180176
+417534,LMT,1982-12-08,8.06492805480957
+417535,LMT,1982-12-09,7.8476481437683105
+417536,LMT,1982-12-10,7.70705509185791
+417537,LMT,1982-12-13,7.770960807800293
+417538,LMT,1982-12-14,7.592024803161621
+417539,LMT,1982-12-15,7.413087844848633
+417540,LMT,1982-12-16,7.195807933807373
+417541,LMT,1982-12-17,7.310838222503662
+417542,LMT,1982-12-20,7.2341508865356445
+417543,LMT,1982-12-21,7.48977518081665
+417544,LMT,1982-12-22,7.515336990356445
+417545,LMT,1982-12-23,7.579243183135986
+417546,LMT,1982-12-27,7.604805946350098
+417547,LMT,1982-12-28,7.515336990356445
+417548,LMT,1982-12-29,7.515336990356445
+417549,LMT,1982-12-30,7.464212894439697
+417550,LMT,1982-12-31,7.48977518081665
+417551,LMT,1983-01-03,7.451430797576904
+417552,LMT,1983-01-04,7.540900230407715
+417553,LMT,1983-01-05,7.796524047851562
+417554,LMT,1983-01-06,7.873210906982422
+417555,LMT,1983-01-07,8.039365768432617
+417556,LMT,1983-01-10,8.218302726745605
+417557,LMT,1983-01-11,8.1671781539917
+417558,LMT,1983-01-12,8.37167739868164
+417559,LMT,1983-01-13,8.512269973754883
+417560,LMT,1983-01-14,8.88292407989502
+417561,LMT,1983-01-17,8.997955322265625
+417562,LMT,1983-01-18,8.946829795837402
+417563,LMT,1983-01-19,9.023516654968262
+417564,LMT,1983-01-20,8.972393035888672
+417565,LMT,1983-01-21,8.755111694335938
+417566,LMT,1983-01-24,8.435583114624023
+417567,LMT,1983-01-25,8.678424835205078
+417568,LMT,1983-01-26,8.84458065032959
+417569,LMT,1983-01-27,9.100204467773438
+417570,LMT,1983-01-28,9.049079895019531
+417571,LMT,1983-01-31,9.20245361328125
+417572,LMT,1983-02-01,9.138547897338867
+417573,LMT,1983-02-02,8.997955322265625
+417574,LMT,1983-02-03,9.049079895019531
+417575,LMT,1983-02-04,9.253579139709473
+417576,LMT,1983-02-07,9.151329040527344
+417577,LMT,1983-02-08,9.18967342376709
+417578,LMT,1983-02-09,9.138547897338867
+417579,LMT,1983-02-10,9.16411018371582
+417580,LMT,1983-02-11,9.100204467773438
+417581,LMT,1983-02-14,9.023516654968262
+417582,LMT,1983-02-15,9.100204467773438
+417583,LMT,1983-02-16,8.985174179077148
+417584,LMT,1983-02-17,8.819018363952637
+417585,LMT,1983-02-18,8.780674934387207
+417586,LMT,1983-02-22,8.793456077575684
+417587,LMT,1983-02-23,8.76789379119873
+417588,LMT,1983-02-24,8.80623722076416
+417589,LMT,1983-02-25,8.627301216125488
+417590,LMT,1983-02-28,8.946829795837402
+417591,LMT,1983-03-01,9.112985610961914
+417592,LMT,1983-03-02,9.458078384399414
+417593,LMT,1983-03-03,9.62423324584961
+417594,LMT,1983-03-04,9.688138961791992
+417595,LMT,1983-03-07,9.892638206481934
+417596,LMT,1983-03-08,9.79038906097412
+417597,LMT,1983-03-09,9.98210620880127
+417598,LMT,1983-03-10,10.097137451171877
+417599,LMT,1983-03-11,9.969325065612791
+417600,LMT,1983-03-14,9.713701248168944
+417601,LMT,1983-03-15,9.726483345031738
+417602,LMT,1983-03-16,9.445297241210938
+417603,LMT,1983-03-17,9.470858573913574
+417604,LMT,1983-03-18,10.071575164794922
+417605,LMT,1983-03-21,9.969325065612791
+417606,LMT,1983-03-22,9.764825820922852
+417607,LMT,1983-03-23,9.752044677734377
+417608,LMT,1983-03-24,10.22494888305664
+417609,LMT,1983-03-25,10.595602989196776
+417610,LMT,1983-03-28,10.838445663452148
+417611,LMT,1983-03-29,10.68507194519043
+417612,LMT,1983-03-30,10.787321090698242
+417613,LMT,1983-03-31,10.787321090698242
+417614,LMT,1983-04-04,10.876789093017578
+417615,LMT,1983-04-05,11.221880912780762
+417616,LMT,1983-04-06,11.221880912780762
+417617,LMT,1983-04-07,11.106850624084473
+417618,LMT,1983-04-08,10.902352333068848
+417619,LMT,1983-04-11,10.953475952148438
+417620,LMT,1983-04-12,10.864007949829102
+417621,LMT,1983-04-13,11.055726051330566
+417622,LMT,1983-04-14,11.720348358154297
+417623,LMT,1983-04-15,11.528630256652832
+417624,LMT,1983-04-18,11.349693298339844
+417625,LMT,1983-04-19,11.694785118103027
+417626,LMT,1983-04-20,11.912064552307127
+417627,LMT,1983-04-21,12.014314651489258
+417628,LMT,1983-04-22,12.627812385559082
+417629,LMT,1983-04-25,12.29550075531006
+417630,LMT,1983-04-26,12.29550075531006
+417631,LMT,1983-04-27,12.34662628173828
+417632,LMT,1983-04-28,12.039876937866213
+417633,LMT,1983-04-29,11.924846649169922
+417634,LMT,1983-05-02,11.618098258972168
+417635,LMT,1983-05-03,11.388036727905272
+417636,LMT,1983-05-04,11.707566261291504
+417637,LMT,1983-05-05,12.06544017791748
+417638,LMT,1983-05-06,12.091002464294434
+417639,LMT,1983-05-09,12.014314651489258
+417640,LMT,1983-05-10,11.963190078735352
+417641,LMT,1983-05-11,11.669222831726074
+417642,LMT,1983-05-12,11.68200397491455
+417643,LMT,1983-05-13,11.873722076416016
+417644,LMT,1983-05-16,11.605317115783691
+417645,LMT,1983-05-17,11.822596549987791
+417646,LMT,1983-05-18,11.924846649169922
+417647,LMT,1983-05-19,11.579754829406738
+417648,LMT,1983-05-20,11.618098258972168
+417649,LMT,1983-05-23,11.771471977233888
+417650,LMT,1983-05-24,11.809816360473633
+417651,LMT,1983-05-25,11.822596549987791
+417652,LMT,1983-05-26,11.75869083404541
+417653,LMT,1983-05-27,11.630879402160645
+417654,LMT,1983-05-31,11.554191589355469
+417655,LMT,1983-06-01,11.490285873413086
+417656,LMT,1983-06-02,11.490285873413086
+417657,LMT,1983-06-03,11.98875331878662
+417658,LMT,1983-06-06,12.34662628173828
+417659,LMT,1983-06-07,11.873722076416016
+417660,LMT,1983-06-08,12.052658081054688
+417661,LMT,1983-06-09,12.129345893859863
+417662,LMT,1983-06-10,12.14212703704834
+417663,LMT,1983-06-13,12.167689323425291
+417664,LMT,1983-06-14,12.154908180236816
+417665,LMT,1983-06-15,12.2188138961792
+417666,LMT,1983-06-16,12.397750854492188
+417667,LMT,1983-06-17,12.333845138549805
+417668,LMT,1983-06-20,12.57668685913086
+417669,LMT,1983-06-21,12.85787296295166
+417670,LMT,1983-06-22,12.908997535705566
+417671,LMT,1983-06-23,13.087935447692873
+417672,LMT,1983-06-24,12.806748390197754
+417673,LMT,1983-06-27,12.730060577392578
+417674,LMT,1983-06-28,12.42331314086914
+417675,LMT,1983-06-29,12.448875427246094
+417676,LMT,1983-06-30,12.525562286376951
+417677,LMT,1983-07-01,12.57668685913086
+417678,LMT,1983-07-05,12.42331314086914
+417679,LMT,1983-07-06,12.269939422607422
+417680,LMT,1983-07-07,12.103782653808594
+417681,LMT,1983-07-08,12.397750854492188
+417682,LMT,1983-07-11,12.11656379699707
+417683,LMT,1983-07-12,12.06544017791748
+417684,LMT,1983-07-13,11.86094093322754
+417685,LMT,1983-07-14,11.669222831726074
+417686,LMT,1983-07-15,11.349693298339844
+417687,LMT,1983-07-18,11.40081787109375
+417688,LMT,1983-07-19,11.707566261291504
+417689,LMT,1983-07-20,12.269939422607422
+417690,LMT,1983-07-21,12.538344383239746
+417691,LMT,1983-07-22,12.448875427246094
+417692,LMT,1983-07-25,12.372187614440918
+417693,LMT,1983-07-26,12.602249145507812
+417694,LMT,1983-07-27,12.257157325744627
+417695,LMT,1983-07-28,11.75869083404541
+417696,LMT,1983-07-29,11.656441688537598
+417697,LMT,1983-08-01,11.528630256652832
+417698,LMT,1983-08-02,11.720348358154297
+417699,LMT,1983-08-03,11.605317115783691
+417700,LMT,1983-08-04,11.451943397521973
+417701,LMT,1983-08-05,11.451943397521973
+417702,LMT,1983-08-08,11.273006439208984
+417703,LMT,1983-08-09,11.349693298339844
+417704,LMT,1983-08-10,11.605317115783691
+417705,LMT,1983-08-11,11.975971221923828
+417706,LMT,1983-08-12,12.091002464294434
+417707,LMT,1983-08-15,12.2188138961792
+417708,LMT,1983-08-16,12.027095794677734
+417709,LMT,1983-08-17,11.707566261291504
+417710,LMT,1983-08-18,11.618098258972168
+417711,LMT,1983-08-19,11.64366054534912
+417712,LMT,1983-08-22,11.618098258972168
+417713,LMT,1983-08-23,11.47750473022461
+417714,LMT,1983-08-24,10.902352333068848
+417715,LMT,1983-08-25,10.633947372436523
+417716,LMT,1983-08-26,11.01738166809082
+417717,LMT,1983-08-29,10.927913665771484
+417718,LMT,1983-08-30,11.11963176727295
+417719,LMT,1983-08-31,11.04294490814209
+417720,LMT,1983-09-01,11.11963176727295
+417721,LMT,1983-09-02,11.490285873413086
+417722,LMT,1983-09-06,11.745909690856934
+417723,LMT,1983-09-07,11.592535972595217
+417724,LMT,1983-09-08,12.027095794677734
+417725,LMT,1983-09-09,11.733128547668455
+417726,LMT,1983-09-12,11.503067016601562
+417727,LMT,1983-09-13,11.963190078735352
+417728,LMT,1983-09-14,11.886503219604492
+417729,LMT,1983-09-15,11.694785118103027
+417730,LMT,1983-09-16,11.848159790039062
+417731,LMT,1983-09-19,12.65337371826172
+417732,LMT,1983-09-20,12.691718101501465
+417733,LMT,1983-09-21,12.57668685913086
+417734,LMT,1983-09-22,13.036809921264648
+417735,LMT,1983-09-23,12.730060577392578
+417736,LMT,1983-09-26,12.615031242370604
+417737,LMT,1983-09-27,12.42331314086914
+417738,LMT,1983-09-28,12.615031242370604
+417739,LMT,1983-09-29,12.730060577392578
+417740,LMT,1983-09-30,12.730060577392578
+417741,LMT,1983-10-03,12.691718101501465
+417742,LMT,1983-10-04,12.88343620300293
+417743,LMT,1983-10-05,13.343558311462402
+417744,LMT,1983-10-06,14.148773193359377
+417745,LMT,1983-10-07,14.225460052490234
+417746,LMT,1983-10-10,14.187116622924805
+417747,LMT,1983-10-11,13.765336990356444
+417748,LMT,1983-10-12,13.420245170593262
+417749,LMT,1983-10-13,13.458588600158691
+417750,LMT,1983-10-14,13.305214881896973
+417751,LMT,1983-10-17,12.806748390197754
+417752,LMT,1983-10-18,12.65337371826172
+417753,LMT,1983-10-19,12.845091819763184
+417754,LMT,1983-10-20,12.998465538024902
+417755,LMT,1983-10-21,12.768404960632324
+417756,LMT,1983-10-24,13.190183639526367
+417757,LMT,1983-10-25,13.151840209960938
+417758,LMT,1983-10-26,12.730060577392578
+417759,LMT,1983-10-27,12.806748390197754
+417760,LMT,1983-10-28,12.57668685913086
+417761,LMT,1983-10-31,12.5
+417762,LMT,1983-11-01,12.34662628173828
+417763,LMT,1983-11-02,12.42331314086914
+417764,LMT,1983-11-03,12.42331314086914
+417765,LMT,1983-11-04,12.42331314086914
+417766,LMT,1983-11-07,12.193251609802246
+417767,LMT,1983-11-08,12.461655616760254
+417768,LMT,1983-11-09,12.154908180236816
+417769,LMT,1983-11-10,12.269939422607422
+417770,LMT,1983-11-11,12.998465538024902
+417771,LMT,1983-11-14,13.036809921264648
+417772,LMT,1983-11-15,12.845091819763184
+417773,LMT,1983-11-16,12.691718101501465
+417774,LMT,1983-11-17,12.384968757629396
+417775,LMT,1983-11-18,12.231595039367676
+417776,LMT,1983-11-21,12.231595039367676
+417777,LMT,1983-11-22,12.461655616760254
+417778,LMT,1983-11-23,12.65337371826172
+417779,LMT,1983-11-25,12.960123062133787
+417780,LMT,1983-11-28,12.730060577392578
+417781,LMT,1983-11-29,13.113496780395508
+417782,LMT,1983-11-30,12.960123062133787
+417783,LMT,1983-12-01,12.806748390197754
+417784,LMT,1983-12-02,12.308281898498535
+417785,LMT,1983-12-05,12.193251609802246
+417786,LMT,1983-12-06,12.001534461975098
+417787,LMT,1983-12-07,12.11656379699707
+417788,LMT,1983-12-08,12.11656379699707
+417789,LMT,1983-12-09,12.231595039367676
+417790,LMT,1983-12-12,12.11656379699707
+417791,LMT,1983-12-13,11.618098258972168
+417792,LMT,1983-12-14,11.579754829406738
+417793,LMT,1983-12-15,11.656441688537598
+417794,LMT,1983-12-16,11.924846649169922
+417795,LMT,1983-12-19,12.154908180236816
+417796,LMT,1983-12-20,12.193251609802246
+417797,LMT,1983-12-21,12.039876937866213
+417798,LMT,1983-12-22,11.924846649169922
+417799,LMT,1983-12-23,11.848159790039062
+417800,LMT,1983-12-27,12.078221321105955
+417801,LMT,1983-12-28,12.078221321105955
+417802,LMT,1983-12-29,12.193251609802246
+417803,LMT,1983-12-30,12.269939422607422
+417804,LMT,1984-01-03,12.57668685913086
+417805,LMT,1984-01-04,12.88343620300293
+417806,LMT,1984-01-05,12.960123062133787
+417807,LMT,1984-01-06,12.998465538024902
+417808,LMT,1984-01-09,12.806748390197754
+417809,LMT,1984-01-10,12.806748390197754
+417810,LMT,1984-01-11,12.57668685913086
+417811,LMT,1984-01-12,12.615031242370604
+417812,LMT,1984-01-13,12.691718101501465
+417813,LMT,1984-01-16,12.42331314086914
+417814,LMT,1984-01-17,12.42331314086914
+417815,LMT,1984-01-18,12.039876937866213
+417816,LMT,1984-01-19,11.886503219604492
+417817,LMT,1984-01-20,11.886503219604492
+417818,LMT,1984-01-23,11.848159790039062
+417819,LMT,1984-01-24,11.388036727905272
+417820,LMT,1984-01-25,11.196318626403809
+417821,LMT,1984-01-26,10.96625804901123
+417822,LMT,1984-01-27,11.08128833770752
+417823,LMT,1984-01-30,11.196318626403809
+417824,LMT,1984-01-31,11.311349868774414
+417825,LMT,1984-02-01,11.349693298339844
+417826,LMT,1984-02-02,11.273006439208984
+417827,LMT,1984-02-03,10.621166229248049
+417828,LMT,1984-02-06,10.73619556427002
+417829,LMT,1984-02-07,11.11963176727295
+417830,LMT,1984-02-08,10.851226806640623
+417831,LMT,1984-02-09,10.50613498687744
+417832,LMT,1984-02-10,10.467790603637695
+417833,LMT,1984-02-13,10.276074409484863
+417834,LMT,1984-02-14,10.544479370117188
+417835,LMT,1984-02-15,10.314416885375977
+417836,LMT,1984-02-16,10.429448127746582
+417837,LMT,1984-02-17,10.314416885375977
+417838,LMT,1984-02-21,10.122698783874512
+417839,LMT,1984-02-22,10.276074409484863
+417840,LMT,1984-02-23,10.889571189880373
+417841,LMT,1984-02-24,11.426380157470703
+417842,LMT,1984-02-27,11.273006439208984
+417843,LMT,1984-02-28,10.927913665771484
+417844,LMT,1984-02-29,10.927913665771484
+417845,LMT,1984-03-01,10.73619556427002
+417846,LMT,1984-03-02,10.851226806640623
+417847,LMT,1984-03-05,10.50613498687744
+417848,LMT,1984-03-06,10.199386596679688
+417849,LMT,1984-03-07,9.892638206481934
+417850,LMT,1984-03-08,9.815951347351074
+417851,LMT,1984-03-09,9.509202003479004
+417852,LMT,1984-03-12,9.892638206481934
+417853,LMT,1984-03-13,10.161043167114258
+417854,LMT,1984-03-14,10.046011924743652
+417855,LMT,1984-03-15,10.046011924743652
+417856,LMT,1984-03-16,10.276074409484863
+417857,LMT,1984-03-19,10.046011924743652
+417858,LMT,1984-03-20,9.969325065612791
+417859,LMT,1984-03-21,9.892638206481934
+417860,LMT,1984-03-22,9.66257667541504
+417861,LMT,1984-03-23,9.54754638671875
+417862,LMT,1984-03-26,9.66257667541504
+417863,LMT,1984-03-27,9.66257667541504
+417864,LMT,1984-03-28,10.237730026245115
+417865,LMT,1984-03-29,10.276074409484863
+417866,LMT,1984-03-30,10.391103744506836
+417867,LMT,1984-04-02,10.122698783874512
+417868,LMT,1984-04-03,9.969325065612791
+417869,LMT,1984-04-04,10.122698783874512
+417870,LMT,1984-04-05,10.00766944885254
+417871,LMT,1984-04-06,10.084356307983398
+417872,LMT,1984-04-09,10.391103744506836
+417873,LMT,1984-04-10,10.5828218460083
+417874,LMT,1984-04-11,10.122698783874512
+417875,LMT,1984-04-12,11.04294490814209
+417876,LMT,1984-04-13,10.5828218460083
+417877,LMT,1984-04-16,10.697853088378906
+417878,LMT,1984-04-17,10.927913665771484
+417879,LMT,1984-04-18,10.96625804901123
+417880,LMT,1984-04-19,11.04294490814209
+417881,LMT,1984-04-23,10.96625804901123
+417882,LMT,1984-04-24,11.04294490814209
+417883,LMT,1984-04-25,11.349693298339844
+417884,LMT,1984-04-26,11.579754829406738
+417885,LMT,1984-04-27,11.464723587036133
+417886,LMT,1984-04-30,11.503067016601562
+417887,LMT,1984-05-01,11.503067016601562
+417888,LMT,1984-05-02,11.503067016601562
+417889,LMT,1984-05-03,11.273006439208984
+417890,LMT,1984-05-04,11.04294490814209
+417891,LMT,1984-05-07,10.889571189880373
+417892,LMT,1984-05-08,11.196318626403809
+417893,LMT,1984-05-09,11.11963176727295
+417894,LMT,1984-05-10,11.234663009643556
+417895,LMT,1984-05-11,11.273006439208984
+417896,LMT,1984-05-14,11.541411399841309
+417897,LMT,1984-05-15,11.618098258972168
+417898,LMT,1984-05-16,11.311349868774414
+417899,LMT,1984-05-17,10.96625804901123
+417900,LMT,1984-05-18,10.851226806640623
+417901,LMT,1984-05-21,10.96625804901123
+417902,LMT,1984-05-22,10.73619556427002
+417903,LMT,1984-05-23,10.65950870513916
+417904,LMT,1984-05-24,10.544479370117188
+417905,LMT,1984-05-25,10.50613498687744
+417906,LMT,1984-05-29,10.50613498687744
+417907,LMT,1984-05-30,10.122698783874512
+417908,LMT,1984-05-31,10.352761268615724
+417909,LMT,1984-06-01,10.621166229248049
+417910,LMT,1984-06-04,10.774539947509766
+417911,LMT,1984-06-05,10.812883377075195
+417912,LMT,1984-06-06,10.812883377075195
+417913,LMT,1984-06-07,10.73619556427002
+417914,LMT,1984-06-08,11.004600524902344
+417915,LMT,1984-06-11,10.96625804901123
+417916,LMT,1984-06-12,10.851226806640623
+417917,LMT,1984-06-13,10.96625804901123
+417918,LMT,1984-06-14,10.889571189880373
+417919,LMT,1984-06-15,10.73619556427002
+417920,LMT,1984-06-18,11.15797519683838
+417921,LMT,1984-06-19,11.464723587036133
+417922,LMT,1984-06-20,11.886503219604492
+417923,LMT,1984-06-21,12.078221321105955
+417924,LMT,1984-06-22,11.848159790039062
+417925,LMT,1984-06-25,11.848159790039062
+417926,LMT,1984-06-26,11.733128547668455
+417927,LMT,1984-06-27,11.579754829406738
+417928,LMT,1984-06-28,11.886503219604492
+417929,LMT,1984-06-29,12.039876937866213
+417930,LMT,1984-07-02,11.886503219604492
+417931,LMT,1984-07-03,11.963190078735352
+417932,LMT,1984-07-05,12.001534461975098
+417933,LMT,1984-07-06,11.771471977233888
+417934,LMT,1984-07-09,12.001534461975098
+417935,LMT,1984-07-10,11.924846649169922
+417936,LMT,1984-07-11,11.733128547668455
+417937,LMT,1984-07-12,11.656441688537598
+417938,LMT,1984-07-13,11.694785118103027
+417939,LMT,1984-07-16,11.694785118103027
+417940,LMT,1984-07-17,11.733128547668455
+417941,LMT,1984-07-18,11.656441688537598
+417942,LMT,1984-07-19,11.886503219604492
+417943,LMT,1984-07-20,11.579754829406738
+417944,LMT,1984-07-23,11.426380157470703
+417945,LMT,1984-07-24,11.273006439208984
+417946,LMT,1984-07-25,11.311349868774414
+417947,LMT,1984-07-26,11.694785118103027
+417948,LMT,1984-07-27,12.001534461975098
+417949,LMT,1984-07-30,12.231595039367676
+417950,LMT,1984-07-31,12.308281898498535
+417951,LMT,1984-08-01,12.960123062133787
+417952,LMT,1984-08-02,12.921778678894045
+417953,LMT,1984-08-03,13.803681373596191
+417954,LMT,1984-08-06,13.535276412963867
+417955,LMT,1984-08-07,13.496932983398438
+417956,LMT,1984-08-08,13.381901741027832
+417957,LMT,1984-08-09,13.726993560791016
+417958,LMT,1984-08-10,13.650306701660156
+417959,LMT,1984-08-13,13.458588600158691
+417960,LMT,1984-08-14,13.381901741027832
+417961,LMT,1984-08-15,13.420245170593262
+417962,LMT,1984-08-16,13.573619842529297
+417963,LMT,1984-08-17,13.803681373596191
+417964,LMT,1984-08-20,13.95705509185791
+417965,LMT,1984-08-21,13.688650131225586
+417966,LMT,1984-08-22,13.535276412963867
+417967,LMT,1984-08-23,13.803681373596191
+417968,LMT,1984-08-24,13.765336990356444
+417969,LMT,1984-08-27,13.496932983398438
+417970,LMT,1984-08-28,13.611963272094728
+417971,LMT,1984-08-29,14.03374195098877
+417972,LMT,1984-08-30,13.88036823272705
+417973,LMT,1984-08-31,14.03374195098877
+417974,LMT,1984-09-04,13.688650131225586
+417975,LMT,1984-09-05,13.650306701660156
+417976,LMT,1984-09-06,13.803681373596191
+417977,LMT,1984-09-07,13.650306701660156
+417978,LMT,1984-09-10,13.420245170593262
+417979,LMT,1984-09-11,13.650306701660156
+417980,LMT,1984-09-12,13.726993560791016
+417981,LMT,1984-09-13,14.225460052490234
+417982,LMT,1984-09-14,14.110428810119627
+417983,LMT,1984-09-17,14.302146911621094
+417984,LMT,1984-09-18,14.723925590515137
+417985,LMT,1984-09-19,14.4171781539917
+417986,LMT,1984-09-20,14.723925590515137
+417987,LMT,1984-09-21,14.4171781539917
+417988,LMT,1984-09-24,13.765336990356444
+417989,LMT,1984-09-25,13.458588600158691
+417990,LMT,1984-09-26,13.726993560791016
+417991,LMT,1984-09-27,13.420245170593262
+417992,LMT,1984-09-28,13.803681373596191
+417993,LMT,1984-10-01,13.535276412963867
+417994,LMT,1984-10-02,13.343558311462402
+417995,LMT,1984-10-03,13.611963272094728
+417996,LMT,1984-10-04,13.535276412963867
+417997,LMT,1984-10-05,13.726993560791016
+417998,LMT,1984-10-08,13.420245170593262
+417999,LMT,1984-10-09,13.305214881896973
+418000,LMT,1984-10-10,13.151840209960938
+418001,LMT,1984-10-11,13.420245170593262
+418002,LMT,1984-10-12,13.95705509185791
+418003,LMT,1984-10-15,14.187116622924805
+418004,LMT,1984-10-16,14.187116622924805
+418005,LMT,1984-10-17,14.03374195098877
+418006,LMT,1984-10-18,14.4171781539917
+418007,LMT,1984-10-19,14.225460052490234
+418008,LMT,1984-10-22,14.34049129486084
+418009,LMT,1984-10-23,14.187116622924805
+418010,LMT,1984-10-24,14.26380443572998
+418011,LMT,1984-10-25,14.26380443572998
+418012,LMT,1984-10-26,13.995399475097656
+418013,LMT,1984-10-29,13.88036823272705
+418014,LMT,1984-10-30,13.88036823272705
+418015,LMT,1984-10-31,13.88036823272705
+418016,LMT,1984-11-01,14.148773193359377
+418017,LMT,1984-11-02,14.378833770751951
+418018,LMT,1984-11-05,14.4171781539917
+418019,LMT,1984-11-06,14.26380443572998
+418020,LMT,1984-11-07,14.072086334228516
+418021,LMT,1984-11-08,14.110428810119627
+418022,LMT,1984-11-09,14.148773193359377
+418023,LMT,1984-11-12,14.03374195098877
+418024,LMT,1984-11-13,13.765336990356444
+418025,LMT,1984-11-14,13.803681373596191
+418026,LMT,1984-11-15,13.573619842529297
+418027,LMT,1984-11-16,13.381901741027832
+418028,LMT,1984-11-19,13.113496780395508
+418029,LMT,1984-11-20,12.960123062133787
+418030,LMT,1984-11-21,12.845091819763184
+418031,LMT,1984-11-23,12.730060577392578
+418032,LMT,1984-11-26,12.960123062133787
+418033,LMT,1984-11-27,13.266871452331545
+418034,LMT,1984-11-28,13.036809921264648
+418035,LMT,1984-11-29,12.5
+418036,LMT,1984-11-30,12.34662628173828
+418037,LMT,1984-12-03,12.730060577392578
+418038,LMT,1984-12-04,12.960123062133787
+418039,LMT,1984-12-05,12.57668685913086
+418040,LMT,1984-12-06,12.57668685913086
+418041,LMT,1984-12-07,12.57668685913086
+418042,LMT,1984-12-10,12.538344383239746
+418043,LMT,1984-12-11,12.615031242370604
+418044,LMT,1984-12-12,12.65337371826172
+418045,LMT,1984-12-13,12.768404960632324
+418046,LMT,1984-12-14,12.88343620300293
+418047,LMT,1984-12-17,13.343558311462402
+418048,LMT,1984-12-18,13.765336990356444
+418049,LMT,1984-12-19,13.650306701660156
+418050,LMT,1984-12-20,13.266871452331545
+418051,LMT,1984-12-21,13.113496780395508
+418052,LMT,1984-12-24,13.151840209960938
+418053,LMT,1984-12-26,13.151840209960938
+418054,LMT,1984-12-27,13.190183639526367
+418055,LMT,1984-12-28,13.381901741027832
+418056,LMT,1984-12-31,13.496932983398438
+418057,LMT,1985-01-02,13.420245170593262
+418058,LMT,1985-01-03,13.343558311462402
+418059,LMT,1985-01-04,13.151840209960938
+418060,LMT,1985-01-07,12.768404960632324
+418061,LMT,1985-01-08,12.730060577392578
+418062,LMT,1985-01-09,12.691718101501465
+418063,LMT,1985-01-10,13.228528022766112
+418064,LMT,1985-01-11,13.343558311462402
+418065,LMT,1985-01-14,13.650306701660156
+418066,LMT,1985-01-15,13.688650131225586
+418067,LMT,1985-01-16,13.765336990356444
+418068,LMT,1985-01-17,13.726993560791016
+418069,LMT,1985-01-18,13.650306701660156
+418070,LMT,1985-01-21,13.995399475097656
+418071,LMT,1985-01-22,14.187116622924805
+418072,LMT,1985-01-23,14.49386501312256
+418073,LMT,1985-01-24,14.26380443572998
+418074,LMT,1985-01-25,14.49386501312256
+418075,LMT,1985-01-28,14.26380443572998
+418076,LMT,1985-01-29,14.723925590515137
+418077,LMT,1985-01-30,14.685583114624023
+418078,LMT,1985-01-31,14.455520629882812
+418079,LMT,1985-02-01,14.03374195098877
+418080,LMT,1985-02-04,14.302146911621094
+418081,LMT,1985-02-05,14.762269973754885
+418082,LMT,1985-02-06,15.030674934387209
+418083,LMT,1985-02-07,15.567484855651855
+418084,LMT,1985-02-08,15.87423324584961
+418085,LMT,1985-02-11,15.567484855651855
+418086,LMT,1985-02-12,16.027606964111328
+418087,LMT,1985-02-13,16.18098258972168
+418088,LMT,1985-02-14,16.18098258972168
+418089,LMT,1985-02-15,15.83588981628418
+418090,LMT,1985-02-19,15.950920104980469
+418091,LMT,1985-02-20,15.260736465454102
+418092,LMT,1985-02-21,15.759202003479004
+418093,LMT,1985-02-22,15.87423324584961
+418094,LMT,1985-02-25,15.529141426086426
+418095,LMT,1985-02-26,15.260736465454102
+418096,LMT,1985-02-27,15.490797996520996
+418097,LMT,1985-02-28,15.529141426086426
+418098,LMT,1985-03-01,15.91257667541504
+418099,LMT,1985-03-04,16.065950393676758
+418100,LMT,1985-03-05,16.104293823242188
+418101,LMT,1985-03-06,15.644171714782717
+418102,LMT,1985-03-07,15.299079895019531
+418103,LMT,1985-03-08,15.184048652648926
+418104,LMT,1985-03-11,15.030674934387209
+418105,LMT,1985-03-12,15.222393035888672
+418106,LMT,1985-03-13,15.107361793518066
+418107,LMT,1985-03-14,14.877301216125488
+418108,LMT,1985-03-15,14.570551872253418
+418109,LMT,1985-03-18,14.455520629882812
+418110,LMT,1985-03-19,14.608896255493164
+418111,LMT,1985-03-20,14.455520629882812
+418112,LMT,1985-03-21,14.4171781539917
+418113,LMT,1985-03-22,14.570551872253418
+418114,LMT,1985-03-25,14.34049129486084
+418115,LMT,1985-03-26,14.49386501312256
+418116,LMT,1985-03-27,14.723925590515137
+418117,LMT,1985-03-28,15.030674934387209
+418118,LMT,1985-03-29,14.838956832885742
+418119,LMT,1985-04-01,15.069018363952637
+418120,LMT,1985-04-02,14.953988075256348
+418121,LMT,1985-04-03,14.685583114624023
+418122,LMT,1985-04-04,14.34049129486084
+418123,LMT,1985-04-08,14.26380443572998
+418124,LMT,1985-04-09,14.110428810119627
+418125,LMT,1985-04-10,14.302146911621094
+418126,LMT,1985-04-11,14.4171781539917
+418127,LMT,1985-04-12,14.570551872253418
+418128,LMT,1985-04-15,14.647238731384276
+418129,LMT,1985-04-16,14.570551872253418
+418130,LMT,1985-04-17,14.838956832885742
+418131,LMT,1985-04-18,14.915643692016602
+418132,LMT,1985-04-19,14.953988075256348
+418133,LMT,1985-04-22,14.723925590515137
+418134,LMT,1985-04-23,14.570551872253418
+418135,LMT,1985-04-24,14.877301216125488
+418136,LMT,1985-04-25,14.647238731384276
+418137,LMT,1985-04-26,14.685583114624023
+418138,LMT,1985-04-29,14.378833770751951
+418139,LMT,1985-04-30,14.455520629882812
+418140,LMT,1985-05-01,14.302146911621094
+418141,LMT,1985-05-02,13.88036823272705
+418142,LMT,1985-05-03,13.88036823272705
+418143,LMT,1985-05-06,13.995399475097656
+418144,LMT,1985-05-07,14.34049129486084
+418145,LMT,1985-05-08,14.34049129486084
+418146,LMT,1985-05-09,14.570551872253418
+418147,LMT,1985-05-10,14.953988075256348
+418148,LMT,1985-05-13,15.184048652648926
+418149,LMT,1985-05-14,14.915643692016602
+418150,LMT,1985-05-15,14.838956832885742
+418151,LMT,1985-05-16,14.953988075256348
+418152,LMT,1985-05-17,15.145706176757812
+418153,LMT,1985-05-20,15.41411018371582
+418154,LMT,1985-05-21,15.33742332458496
+418155,LMT,1985-05-22,15.299079895019531
+418156,LMT,1985-05-23,15.33742332458496
+418157,LMT,1985-05-24,15.529141426086426
+418158,LMT,1985-05-28,16.18098258972168
+418159,LMT,1985-05-29,16.18098258972168
+418160,LMT,1985-05-30,15.91257667541504
+418161,LMT,1985-05-31,15.83588981628418
+418162,LMT,1985-06-03,15.644171714782717
+418163,LMT,1985-06-04,15.644171714782717
+418164,LMT,1985-06-05,15.79754638671875
+418165,LMT,1985-06-06,15.79754638671875
+418166,LMT,1985-06-07,15.567484855651855
+418167,LMT,1985-06-10,15.720858573913574
+418168,LMT,1985-06-11,15.87423324584961
+418169,LMT,1985-06-12,15.682515144348145
+418170,LMT,1985-06-13,15.45245361328125
+418171,LMT,1985-06-14,15.644171714782717
+418172,LMT,1985-06-17,15.759202003479004
+418173,LMT,1985-06-18,15.759202003479004
+418174,LMT,1985-06-19,15.45245361328125
+418175,LMT,1985-06-20,15.41411018371582
+418176,LMT,1985-06-21,15.45245361328125
+418177,LMT,1985-06-24,15.529141426086426
+418178,LMT,1985-06-25,15.682515144348145
+418179,LMT,1985-06-26,15.644171714782717
+418180,LMT,1985-06-27,15.644171714782717
+418181,LMT,1985-06-28,15.720858573913574
+418182,LMT,1985-07-01,16.219324111938477
+418183,LMT,1985-07-02,16.411043167114258
+418184,LMT,1985-07-03,16.372699737548828
+418185,LMT,1985-07-05,16.487730026245117
+418186,LMT,1985-07-08,16.679447174072266
+418187,LMT,1985-07-09,16.411043167114258
+418188,LMT,1985-07-10,16.564416885375977
+418189,LMT,1985-07-11,16.871166229248047
+418190,LMT,1985-07-12,16.832822799682617
+418191,LMT,1985-07-15,16.947853088378906
+418192,LMT,1985-07-16,17.446319580078125
+418193,LMT,1985-07-17,17.292945861816406
+418194,LMT,1985-07-18,17.254600524902344
+418195,LMT,1985-07-19,16.832822799682617
+418196,LMT,1985-07-22,16.679447174072266
+418197,LMT,1985-07-23,16.756135940551758
+418198,LMT,1985-07-24,16.756135940551758
+418199,LMT,1985-07-25,16.3343563079834
+418200,LMT,1985-07-26,16.3343563079834
+418201,LMT,1985-07-29,15.567484855651855
+418202,LMT,1985-07-30,15.87423324584961
+418203,LMT,1985-07-31,16.372699737548828
+418204,LMT,1985-08-01,16.487730026245117
+418205,LMT,1985-08-02,16.411043167114258
+418206,LMT,1985-08-05,16.027606964111328
+418207,LMT,1985-08-06,15.989263534545898
+418208,LMT,1985-08-07,15.87423324584961
+418209,LMT,1985-08-08,15.759202003479004
+418210,LMT,1985-08-09,15.950920104980469
+418211,LMT,1985-08-12,15.91257667541504
+418212,LMT,1985-08-13,15.950920104980469
+418213,LMT,1985-08-14,15.950920104980469
+418214,LMT,1985-08-15,15.950920104980469
+418215,LMT,1985-08-16,15.87423324584961
+418216,LMT,1985-08-19,16.219324111938477
+418217,LMT,1985-08-20,16.219324111938477
+418218,LMT,1985-08-21,16.449386596679688
+418219,LMT,1985-08-22,16.104293823242188
+418220,LMT,1985-08-23,16.065950393676758
+418221,LMT,1985-08-26,16.104293823242188
+418222,LMT,1985-08-27,16.25766944885254
+418223,LMT,1985-08-28,16.25766944885254
+418224,LMT,1985-08-29,16.487730026245117
+418225,LMT,1985-08-30,16.3343563079834
+418226,LMT,1985-09-03,16.372699737548828
+418227,LMT,1985-09-04,15.950920104980469
+418228,LMT,1985-09-05,16.104293823242188
+418229,LMT,1985-09-06,16.3343563079834
+418230,LMT,1985-09-09,16.29601287841797
+418231,LMT,1985-09-10,15.950920104980469
+418232,LMT,1985-09-11,15.644171714782717
+418233,LMT,1985-09-12,15.605828285217283
+418234,LMT,1985-09-13,15.222393035888672
+418235,LMT,1985-09-16,15.260736465454102
+418236,LMT,1985-09-17,14.762269973754885
+418237,LMT,1985-09-18,14.723925590515137
+418238,LMT,1985-09-19,14.723925590515137
+418239,LMT,1985-09-20,14.915643692016602
+418240,LMT,1985-09-23,14.877301216125488
+418241,LMT,1985-09-24,14.800613403320312
+418242,LMT,1985-09-25,14.877301216125488
+418243,LMT,1985-09-26,14.723925590515137
+418244,LMT,1985-09-30,14.49386501312256
+418245,LMT,1985-10-01,14.647238731384276
+418246,LMT,1985-10-02,14.532209396362305
+418247,LMT,1985-10-03,14.570551872253418
+418248,LMT,1985-10-04,14.34049129486084
+418249,LMT,1985-10-07,14.03374195098877
+418250,LMT,1985-10-08,13.91871166229248
+418251,LMT,1985-10-09,13.650306701660156
+418252,LMT,1985-10-10,13.650306701660156
+418253,LMT,1985-10-11,13.611963272094728
+418254,LMT,1985-10-14,13.573619842529297
+418255,LMT,1985-10-15,13.765336990356444
+418256,LMT,1985-10-16,13.765336990356444
+418257,LMT,1985-10-17,13.91871166229248
+418258,LMT,1985-10-18,14.072086334228516
+418259,LMT,1985-10-21,13.91871166229248
+418260,LMT,1985-10-22,13.91871166229248
+418261,LMT,1985-10-23,14.187116622924805
+418262,LMT,1985-10-24,13.803681373596191
+418263,LMT,1985-10-25,13.726993560791016
+418264,LMT,1985-10-28,13.726993560791016
+418265,LMT,1985-10-29,13.88036823272705
+418266,LMT,1985-10-30,13.84202480316162
+418267,LMT,1985-10-31,13.995399475097656
+418268,LMT,1985-11-01,14.225460052490234
+418269,LMT,1985-11-04,14.072086334228516
+418270,LMT,1985-11-05,14.225460052490234
+418271,LMT,1985-11-06,14.148773193359377
+418272,LMT,1985-11-07,14.34049129486084
+418273,LMT,1985-11-08,14.838956832885742
+418274,LMT,1985-11-11,15.030674934387209
+418275,LMT,1985-11-12,15.184048652648926
+418276,LMT,1985-11-13,15.184048652648926
+418277,LMT,1985-11-14,14.647238731384276
+418278,LMT,1985-11-15,14.532209396362305
+418279,LMT,1985-11-18,14.685583114624023
+418280,LMT,1985-11-19,14.647238731384276
+418281,LMT,1985-11-20,14.685583114624023
+418282,LMT,1985-11-21,15.107361793518066
+418283,LMT,1985-11-22,15.030674934387209
+418284,LMT,1985-11-25,14.723925590515137
+418285,LMT,1985-11-26,14.647238731384276
+418286,LMT,1985-11-27,14.723925590515137
+418287,LMT,1985-11-29,14.685583114624023
+418288,LMT,1985-12-02,14.532209396362305
+418289,LMT,1985-12-03,14.455520629882812
+418290,LMT,1985-12-04,14.4171781539917
+418291,LMT,1985-12-05,14.34049129486084
+418292,LMT,1985-12-06,14.4171781539917
+418293,LMT,1985-12-09,14.685583114624023
+418294,LMT,1985-12-10,14.800613403320312
+418295,LMT,1985-12-11,14.99233055114746
+418296,LMT,1985-12-12,14.838956832885742
+418297,LMT,1985-12-13,14.647238731384276
+418298,LMT,1985-12-16,15.030674934387209
+418299,LMT,1985-12-17,14.877301216125488
+418300,LMT,1985-12-18,14.762269973754885
+418301,LMT,1985-12-19,14.685583114624023
+418302,LMT,1985-12-20,14.762269973754885
+418303,LMT,1985-12-23,14.647238731384276
+418304,LMT,1985-12-24,14.685583114624023
+418305,LMT,1985-12-26,14.608896255493164
+418306,LMT,1985-12-27,14.723925590515137
+418307,LMT,1985-12-30,14.915643692016602
+418308,LMT,1985-12-31,15.069018363952637
+418309,LMT,1986-01-02,15.069018363952637
+418310,LMT,1986-01-03,15.107361793518066
+418311,LMT,1986-01-06,14.838956832885742
+418312,LMT,1986-01-07,14.915643692016602
+418313,LMT,1986-01-08,14.723925590515137
+418314,LMT,1986-01-09,14.532209396362305
+418315,LMT,1986-01-10,14.4171781539917
+418316,LMT,1986-01-13,14.34049129486084
+418317,LMT,1986-01-14,14.26380443572998
+418318,LMT,1986-01-15,14.378833770751951
+418319,LMT,1986-01-16,14.225460052490234
+418320,LMT,1986-01-17,13.995399475097656
+418321,LMT,1986-01-20,14.072086334228516
+418322,LMT,1986-01-21,13.995399475097656
+418323,LMT,1986-01-22,13.496932983398438
+418324,LMT,1986-01-23,14.03374195098877
+418325,LMT,1986-01-24,14.302146911621094
+418326,LMT,1986-01-27,14.34049129486084
+418327,LMT,1986-01-28,14.03374195098877
+418328,LMT,1986-01-29,14.187116622924805
+418329,LMT,1986-01-30,14.187116622924805
+418330,LMT,1986-01-31,14.148773193359377
+418331,LMT,1986-02-03,14.225460052490234
+418332,LMT,1986-02-04,14.532209396362305
+418333,LMT,1986-02-05,14.647238731384276
+418334,LMT,1986-02-06,14.800613403320312
+418335,LMT,1986-02-07,14.647238731384276
+418336,LMT,1986-02-10,14.723925590515137
+418337,LMT,1986-02-11,14.915643692016602
+418338,LMT,1986-02-12,14.99233055114746
+418339,LMT,1986-02-13,15.260736465454102
+418340,LMT,1986-02-14,15.567484855651855
+418341,LMT,1986-02-18,15.91257667541504
+418342,LMT,1986-02-19,15.87423324584961
+418343,LMT,1986-02-20,15.79754638671875
+418344,LMT,1986-02-21,16.104293823242188
+418345,LMT,1986-02-24,16.3343563079834
+418346,LMT,1986-02-25,16.027606964111328
+418347,LMT,1986-02-26,15.91257667541504
+418348,LMT,1986-02-27,16.564416885375977
+418349,LMT,1986-02-28,17.139570236206055
+418350,LMT,1986-03-03,16.871166229248047
+418351,LMT,1986-03-04,17.101226806640625
+418352,LMT,1986-03-05,16.756135940551758
+418353,LMT,1986-03-06,16.641103744506836
+418354,LMT,1986-03-07,16.065950393676758
+418355,LMT,1986-03-10,16.065950393676758
+418356,LMT,1986-03-11,16.25766944885254
+418357,LMT,1986-03-12,16.794479370117188
+418358,LMT,1986-03-13,16.602760314941406
+418359,LMT,1986-03-14,16.602760314941406
+418360,LMT,1986-03-17,17.062883377075195
+418361,LMT,1986-03-18,17.101226806640625
+418362,LMT,1986-03-19,17.484663009643555
+418363,LMT,1986-03-20,18.13650321960449
+418364,LMT,1986-03-21,17.791410446166992
+418365,LMT,1986-03-24,18.098159790039062
+418366,LMT,1986-03-25,17.94478416442871
+418367,LMT,1986-03-26,18.21319007873535
+418368,LMT,1986-03-27,17.638036727905273
+418369,LMT,1986-03-31,17.791410446166992
+418370,LMT,1986-04-01,17.753067016601562
+418371,LMT,1986-04-02,17.638036727905273
+418372,LMT,1986-04-03,17.101226806640625
+418373,LMT,1986-04-04,17.139570236206055
+418374,LMT,1986-04-07,16.909509658813477
+418375,LMT,1986-04-08,17.101226806640625
+418376,LMT,1986-04-09,17.292945861816406
+418377,LMT,1986-04-10,17.484663009643555
+418378,LMT,1986-04-11,17.062883377075195
+418379,LMT,1986-04-14,17.369632720947266
+418380,LMT,1986-04-15,17.86809730529785
+418381,LMT,1986-04-16,17.753067016601562
+418382,LMT,1986-04-17,17.369632720947266
+418383,LMT,1986-04-18,17.638036727905273
+418384,LMT,1986-04-21,17.484663009643555
+418385,LMT,1986-04-22,17.216257095336914
+418386,LMT,1986-04-23,16.832822799682617
+418387,LMT,1986-04-24,16.602760314941406
+418388,LMT,1986-04-25,16.794479370117188
+418389,LMT,1986-04-28,16.947853088378906
+418390,LMT,1986-04-29,16.832822799682617
+418391,LMT,1986-04-30,16.3343563079834
+418392,LMT,1986-05-01,17.139570236206055
+418393,LMT,1986-05-02,17.062883377075195
+418394,LMT,1986-05-05,17.407974243164062
+418395,LMT,1986-05-06,17.216257095336914
+418396,LMT,1986-05-07,17.062883377075195
+418397,LMT,1986-05-08,17.139570236206055
+418398,LMT,1986-05-09,17.292945861816406
+418399,LMT,1986-05-12,17.216257095336914
+418400,LMT,1986-05-13,16.794479370117188
+418401,LMT,1986-05-14,16.679447174072266
+418402,LMT,1986-05-15,16.487730026245117
+418403,LMT,1986-05-16,16.219324111938477
+418404,LMT,1986-05-19,16.449386596679688
+418405,LMT,1986-05-20,16.641103744506836
+418406,LMT,1986-05-21,16.25766944885254
+418407,LMT,1986-05-22,16.526073455810547
+418408,LMT,1986-05-23,16.411043167114258
+418409,LMT,1986-05-27,16.679447174072266
+418410,LMT,1986-05-28,17.101226806640625
+418411,LMT,1986-05-29,17.062883377075195
+418412,LMT,1986-05-30,16.832822799682617
+418413,LMT,1986-06-02,16.641103744506836
+418414,LMT,1986-06-03,16.756135940551758
+418415,LMT,1986-06-04,16.679447174072266
+418416,LMT,1986-06-05,16.641103744506836
+418417,LMT,1986-06-06,16.487730026245117
+418418,LMT,1986-06-09,16.25766944885254
+418419,LMT,1986-06-10,15.989263534545898
+418420,LMT,1986-06-11,15.759202003479004
+418421,LMT,1986-06-12,15.950920104980469
+418422,LMT,1986-06-13,16.3343563079834
+418423,LMT,1986-06-16,16.372699737548828
+418424,LMT,1986-06-17,16.756135940551758
+418425,LMT,1986-06-18,16.449386596679688
+418426,LMT,1986-06-19,16.449386596679688
+418427,LMT,1986-06-20,16.3343563079834
+418428,LMT,1986-06-23,16.027606964111328
+418429,LMT,1986-06-24,16.219324111938477
+418430,LMT,1986-06-25,16.3343563079834
+418431,LMT,1986-06-26,16.717790603637695
+418432,LMT,1986-06-27,17.024539947509766
+418433,LMT,1986-06-30,17.101226806640625
+418434,LMT,1986-07-01,17.292945861816406
+418435,LMT,1986-07-02,17.407974243164062
+418436,LMT,1986-07-03,17.292945861816406
+418437,LMT,1986-07-07,16.947853088378906
+418438,LMT,1986-07-08,16.832822799682617
+418439,LMT,1986-07-09,16.947853088378906
+418440,LMT,1986-07-10,15.989263534545898
+418441,LMT,1986-07-11,15.87423324584961
+418442,LMT,1986-07-14,15.950920104980469
+418443,LMT,1986-07-15,15.107361793518066
+418444,LMT,1986-07-16,15.184048652648926
+418445,LMT,1986-07-17,14.953988075256348
+418446,LMT,1986-07-18,14.49386501312256
+418447,LMT,1986-07-21,14.723925590515137
+418448,LMT,1986-07-22,14.838956832885742
+418449,LMT,1986-07-23,14.647238731384276
+418450,LMT,1986-07-24,14.4171781539917
+418451,LMT,1986-07-25,14.723925590515137
+418452,LMT,1986-07-28,14.723925590515137
+418453,LMT,1986-07-29,14.685583114624023
+418454,LMT,1986-07-30,14.570551872253418
+418455,LMT,1986-07-31,14.762269973754885
+418456,LMT,1986-08-01,14.762269973754885
+418457,LMT,1986-08-04,14.762269973754885
+418458,LMT,1986-08-05,14.877301216125488
+418459,LMT,1986-08-06,14.4171781539917
+418460,LMT,1986-08-07,14.608896255493164
+418461,LMT,1986-08-08,14.608896255493164
+418462,LMT,1986-08-11,15.069018363952637
+418463,LMT,1986-08-12,15.145706176757812
+418464,LMT,1986-08-13,15.299079895019531
+418465,LMT,1986-08-14,14.953988075256348
+418466,LMT,1986-08-15,15.222393035888672
+418467,LMT,1986-08-18,15.145706176757812
+418468,LMT,1986-08-19,14.99233055114746
+418469,LMT,1986-08-20,15.299079895019531
+418470,LMT,1986-08-21,15.184048652648926
+418471,LMT,1986-08-22,14.99233055114746
+418472,LMT,1986-08-25,14.685583114624023
+418473,LMT,1986-08-26,15.145706176757812
+418474,LMT,1986-08-27,15.184048652648926
+418475,LMT,1986-08-28,15.069018363952637
+418476,LMT,1986-08-29,14.723925590515137
+418477,LMT,1986-09-02,14.800613403320312
+418478,LMT,1986-09-03,14.838956832885742
+418479,LMT,1986-09-04,14.800613403320312
+418480,LMT,1986-09-05,14.915643692016602
+418481,LMT,1986-09-08,14.99233055114746
+418482,LMT,1986-09-09,14.99233055114746
+418483,LMT,1986-09-10,14.800613403320312
+418484,LMT,1986-09-11,13.95705509185791
+418485,LMT,1986-09-12,13.726993560791016
+418486,LMT,1986-09-15,13.650306701660156
+418487,LMT,1986-09-16,13.765336990356444
+418488,LMT,1986-09-17,13.726993560791016
+418489,LMT,1986-09-18,13.535276412963867
+418490,LMT,1986-09-19,13.535276412963867
+418491,LMT,1986-09-22,13.573619842529297
+418492,LMT,1986-09-23,13.726993560791016
+418493,LMT,1986-09-24,14.148773193359377
+418494,LMT,1986-09-25,14.148773193359377
+418495,LMT,1986-09-26,13.995399475097656
+418496,LMT,1986-09-29,13.765336990356444
+418497,LMT,1986-09-30,13.535276412963867
+418498,LMT,1986-10-01,13.765336990356444
+418499,LMT,1986-10-02,13.765336990356444
+418500,LMT,1986-10-03,13.573619842529297
+418501,LMT,1986-10-06,13.535276412963867
+418502,LMT,1986-10-07,13.381901741027832
+418503,LMT,1986-10-08,13.343558311462402
+418504,LMT,1986-10-09,13.266871452331545
+418505,LMT,1986-10-10,13.305214881896973
+418506,LMT,1986-10-13,13.726993560791016
+418507,LMT,1986-10-14,13.650306701660156
+418508,LMT,1986-10-15,13.84202480316162
+418509,LMT,1986-10-16,13.91871166229248
+418510,LMT,1986-10-17,13.765336990356444
+418511,LMT,1986-10-20,13.573619842529297
+418512,LMT,1986-10-21,13.650306701660156
+418513,LMT,1986-10-22,13.765336990356444
+418514,LMT,1986-10-23,13.765336990356444
+418515,LMT,1986-10-24,13.726993560791016
+418516,LMT,1986-10-27,13.611963272094728
+418517,LMT,1986-10-28,13.803681373596191
+418518,LMT,1986-10-29,14.072086334228516
+418519,LMT,1986-10-30,14.26380443572998
+418520,LMT,1986-10-31,14.225460052490234
+418521,LMT,1986-11-03,14.49386501312256
+418522,LMT,1986-11-04,14.34049129486084
+418523,LMT,1986-11-05,13.995399475097656
+418524,LMT,1986-11-06,13.88036823272705
+418525,LMT,1986-11-07,13.88036823272705
+418526,LMT,1986-11-10,13.88036823272705
+418527,LMT,1986-11-11,13.91871166229248
+418528,LMT,1986-11-12,13.803681373596191
+418529,LMT,1986-11-13,14.49386501312256
+418530,LMT,1986-11-14,16.947853088378906
+418531,LMT,1986-11-17,16.065950393676758
+418532,LMT,1986-11-18,15.33742332458496
+418533,LMT,1986-11-19,14.953988075256348
+418534,LMT,1986-11-20,14.800613403320312
+418535,LMT,1986-11-21,15.720858573913574
+418536,LMT,1986-11-24,15.41411018371582
+418537,LMT,1986-11-25,16.487730026245117
+418538,LMT,1986-11-26,17.101226806640625
+418539,LMT,1986-11-28,16.871166229248047
+418540,LMT,1986-12-01,17.638036727905273
+418541,LMT,1986-12-02,17.254600524902344
+418542,LMT,1986-12-03,16.641103744506836
+418543,LMT,1986-12-04,16.564416885375977
+418544,LMT,1986-12-05,16.717790603637695
+418545,LMT,1986-12-08,16.411043167114258
+418546,LMT,1986-12-09,15.87423324584961
+418547,LMT,1986-12-10,15.37576675415039
+418548,LMT,1986-12-11,15.567484855651855
+418549,LMT,1986-12-12,15.567484855651855
+418550,LMT,1986-12-15,15.644171714782717
+418551,LMT,1986-12-16,15.759202003479004
+418552,LMT,1986-12-17,15.950920104980469
+418553,LMT,1986-12-18,15.682515144348145
+418554,LMT,1986-12-19,15.37576675415039
+418555,LMT,1986-12-22,15.490797996520996
+418556,LMT,1986-12-23,15.605828285217283
+418557,LMT,1986-12-24,15.567484855651855
+418558,LMT,1986-12-26,15.529141426086426
+418559,LMT,1986-12-29,15.490797996520996
+418560,LMT,1986-12-30,15.45245361328125
+418561,LMT,1986-12-31,15.37576675415039
+418562,LMT,1987-01-02,15.567484855651855
+418563,LMT,1987-01-05,15.759202003479004
+418564,LMT,1987-01-06,15.567484855651855
+418565,LMT,1987-01-07,15.83588981628418
+418566,LMT,1987-01-08,16.3343563079834
+418567,LMT,1987-01-09,16.18098258972168
+418568,LMT,1987-01-12,16.142637252807617
+418569,LMT,1987-01-13,16.104293823242188
+418570,LMT,1987-01-14,16.104293823242188
+418571,LMT,1987-01-15,16.219324111938477
+418572,LMT,1987-01-16,16.29601287841797
+418573,LMT,1987-01-19,16.219324111938477
+418574,LMT,1987-01-20,15.87423324584961
+418575,LMT,1987-01-21,15.490797996520996
+418576,LMT,1987-01-22,16.142637252807617
+418577,LMT,1987-01-23,15.759202003479004
+418578,LMT,1987-01-26,15.529141426086426
+418579,LMT,1987-01-27,15.567484855651855
+418580,LMT,1987-01-28,15.490797996520996
+418581,LMT,1987-01-29,15.45245361328125
+418582,LMT,1987-01-30,16.717790603637695
+418583,LMT,1987-02-02,17.062883377075195
+418584,LMT,1987-02-03,16.219324111938477
+418585,LMT,1987-02-04,16.602760314941406
+418586,LMT,1987-02-05,16.3343563079834
+418587,LMT,1987-02-06,16.487730026245117
+418588,LMT,1987-02-09,16.487730026245117
+418589,LMT,1987-02-10,16.756135940551758
+418590,LMT,1987-02-11,16.679447174072266
+418591,LMT,1987-02-12,16.3343563079834
+418592,LMT,1987-02-13,16.717790603637695
+418593,LMT,1987-02-17,16.526073455810547
+418594,LMT,1987-02-18,16.25766944885254
+418595,LMT,1987-02-19,16.564416885375977
+418596,LMT,1987-02-20,16.487730026245117
+418597,LMT,1987-02-23,16.3343563079834
+418598,LMT,1987-02-24,16.104293823242188
+418599,LMT,1987-02-25,16.449386596679688
+418600,LMT,1987-02-26,16.142637252807617
+418601,LMT,1987-02-27,16.219324111938477
+418602,LMT,1987-03-02,16.104293823242188
+418603,LMT,1987-03-03,16.065950393676758
+418604,LMT,1987-03-04,16.027606964111328
+418605,LMT,1987-03-05,16.104293823242188
+418606,LMT,1987-03-06,15.644171714782717
+418607,LMT,1987-03-09,15.41411018371582
+418608,LMT,1987-03-10,15.644171714782717
+418609,LMT,1987-03-11,15.605828285217283
+418610,LMT,1987-03-12,15.644171714782717
+418611,LMT,1987-03-13,15.720858573913574
+418612,LMT,1987-03-16,15.605828285217283
+418613,LMT,1987-03-17,15.644171714782717
+418614,LMT,1987-03-18,15.567484855651855
+418615,LMT,1987-03-19,15.682515144348145
+418616,LMT,1987-03-20,15.950920104980469
+418617,LMT,1987-03-23,16.104293823242188
+418618,LMT,1987-03-24,15.87423324584961
+418619,LMT,1987-03-25,15.682515144348145
+418620,LMT,1987-03-26,16.065950393676758
+418621,LMT,1987-03-27,15.759202003479004
+418622,LMT,1987-03-30,15.989263534545898
+418623,LMT,1987-03-31,15.759202003479004
+418624,LMT,1987-04-01,15.720858573913574
+418625,LMT,1987-04-02,16.065950393676758
+418626,LMT,1987-04-03,16.18098258972168
+418627,LMT,1987-04-06,16.027606964111328
+418628,LMT,1987-04-07,15.87423324584961
+418629,LMT,1987-04-08,15.91257667541504
+418630,LMT,1987-04-09,15.567484855651855
+418631,LMT,1987-04-10,15.644171714782717
+418632,LMT,1987-04-13,15.682515144348145
+418633,LMT,1987-04-14,14.915643692016602
+418634,LMT,1987-04-15,14.762269973754885
+418635,LMT,1987-04-16,14.800613403320312
+418636,LMT,1987-04-20,14.455520629882812
+418637,LMT,1987-04-21,14.608896255493164
+418638,LMT,1987-04-22,14.953988075256348
+418639,LMT,1987-04-23,14.800613403320312
+418640,LMT,1987-04-24,14.570551872253418
+418641,LMT,1987-04-27,14.378833770751951
+418642,LMT,1987-04-28,14.03374195098877
+418643,LMT,1987-04-29,14.148773193359377
+418644,LMT,1987-04-30,14.110428810119627
+418645,LMT,1987-05-01,14.532209396362305
+418646,LMT,1987-05-04,14.723925590515137
+418647,LMT,1987-05-05,14.647238731384276
+418648,LMT,1987-05-06,14.378833770751951
+418649,LMT,1987-05-07,14.148773193359377
+418650,LMT,1987-05-08,14.26380443572998
+418651,LMT,1987-05-11,13.995399475097656
+418652,LMT,1987-05-12,14.148773193359377
+418653,LMT,1987-05-13,14.110428810119627
+418654,LMT,1987-05-14,14.03374195098877
+418655,LMT,1987-05-15,13.88036823272705
+418656,LMT,1987-05-18,13.995399475097656
+418657,LMT,1987-05-19,13.650306701660156
+418658,LMT,1987-05-20,13.573619842529297
+418659,LMT,1987-05-21,13.458588600158691
+418660,LMT,1987-05-22,13.458588600158691
+418661,LMT,1987-05-26,14.110428810119627
+418662,LMT,1987-05-27,16.065950393676758
+418663,LMT,1987-05-28,16.487730026245117
+418664,LMT,1987-05-29,15.529141426086426
+418665,LMT,1987-06-01,15.069018363952637
+418666,LMT,1987-06-02,15.529141426086426
+418667,LMT,1987-06-03,15.37576675415039
+418668,LMT,1987-06-04,15.644171714782717
+418669,LMT,1987-06-05,15.567484855651855
+418670,LMT,1987-06-08,15.45245361328125
+418671,LMT,1987-06-09,15.41411018371582
+418672,LMT,1987-06-10,16.027606964111328
+418673,LMT,1987-06-11,15.79754638671875
+418674,LMT,1987-06-12,15.91257667541504
+418675,LMT,1987-06-15,16.18098258972168
+418676,LMT,1987-06-16,16.602760314941406
+418677,LMT,1987-06-17,16.3343563079834
+418678,LMT,1987-06-18,16.219324111938477
+418679,LMT,1987-06-19,15.83588981628418
+418680,LMT,1987-06-22,16.065950393676758
+418681,LMT,1987-06-23,16.219324111938477
+418682,LMT,1987-06-24,16.065950393676758
+418683,LMT,1987-06-25,16.027606964111328
+418684,LMT,1987-06-26,16.18098258972168
+418685,LMT,1987-06-29,16.18098258972168
+418686,LMT,1987-06-30,15.83588981628418
+418687,LMT,1987-07-01,15.682515144348145
+418688,LMT,1987-07-02,15.79754638671875
+418689,LMT,1987-07-06,16.29601287841797
+418690,LMT,1987-07-07,16.526073455810547
+418691,LMT,1987-07-08,17.599693298339844
+418692,LMT,1987-07-09,17.062883377075195
+418693,LMT,1987-07-10,17.139570236206055
+418694,LMT,1987-07-13,17.676380157470703
+418695,LMT,1987-07-14,17.561349868774414
+418696,LMT,1987-07-15,17.714723587036133
+418697,LMT,1987-07-16,17.561349868774414
+418698,LMT,1987-07-17,17.638036727905273
+418699,LMT,1987-07-20,17.177913665771484
+418700,LMT,1987-07-21,17.062883377075195
+418701,LMT,1987-07-22,17.177913665771484
+418702,LMT,1987-07-23,17.062883377075195
+418703,LMT,1987-07-24,17.177913665771484
+418704,LMT,1987-07-27,16.947853088378906
+418705,LMT,1987-07-28,17.177913665771484
+418706,LMT,1987-07-29,17.139570236206055
+418707,LMT,1987-07-30,17.062883377075195
+418708,LMT,1987-07-31,16.794479370117188
+418709,LMT,1987-08-03,16.871166229248047
+418710,LMT,1987-08-04,16.909509658813477
+418711,LMT,1987-08-05,16.794479370117188
+418712,LMT,1987-08-06,16.756135940551758
+418713,LMT,1987-08-07,16.679447174072266
+418714,LMT,1987-08-10,17.177913665771484
+418715,LMT,1987-08-11,17.292945861816406
+418716,LMT,1987-08-12,17.101226806640625
+418717,LMT,1987-08-13,16.832822799682617
+418718,LMT,1987-08-14,16.947853088378906
+418719,LMT,1987-08-17,16.909509658813477
+418720,LMT,1987-08-18,17.791410446166992
+418721,LMT,1987-08-19,17.523006439208984
+418722,LMT,1987-08-20,17.331287384033203
+418723,LMT,1987-08-21,17.829755783081055
+418724,LMT,1987-08-24,17.714723587036133
+418725,LMT,1987-08-25,17.714723587036133
+418726,LMT,1987-08-26,17.676380157470703
+418727,LMT,1987-08-27,18.32822036743164
+418728,LMT,1987-08-28,17.714723587036133
+418729,LMT,1987-08-31,17.638036727905273
+418730,LMT,1987-09-01,17.369632720947266
+418731,LMT,1987-09-02,17.906442642211914
+418732,LMT,1987-09-03,17.753067016601562
+418733,LMT,1987-09-04,17.331287384033203
+418734,LMT,1987-09-08,17.062883377075195
+418735,LMT,1987-09-09,16.871166229248047
+418736,LMT,1987-09-10,17.101226806640625
+418737,LMT,1987-09-11,16.947853088378906
+418738,LMT,1987-09-14,16.986196517944336
+418739,LMT,1987-09-15,16.871166229248047
+418740,LMT,1987-09-16,16.871166229248047
+418741,LMT,1987-09-17,16.871166229248047
+418742,LMT,1987-09-18,16.602760314941406
+418743,LMT,1987-09-21,16.104293823242188
+418744,LMT,1987-09-22,16.641103744506836
+418745,LMT,1987-09-23,16.794479370117188
+418746,LMT,1987-09-24,16.871166229248047
+418747,LMT,1987-09-25,16.794479370117188
+418748,LMT,1987-09-28,16.564416885375977
+418749,LMT,1987-09-29,16.411043167114258
+418750,LMT,1987-09-30,16.411043167114258
+418751,LMT,1987-10-01,16.832822799682617
+418752,LMT,1987-10-02,16.641103744506836
+418753,LMT,1987-10-05,17.216257095336914
+418754,LMT,1987-10-06,17.369632720947266
+418755,LMT,1987-10-07,17.139570236206055
+418756,LMT,1987-10-08,16.909509658813477
+418757,LMT,1987-10-09,16.679447174072266
+418758,LMT,1987-10-12,16.449386596679688
+418759,LMT,1987-10-13,16.717790603637695
+418760,LMT,1987-10-14,16.679447174072266
+418761,LMT,1987-10-15,15.644171714782717
+418762,LMT,1987-10-16,14.608896255493164
+418763,LMT,1987-10-19,10.96625804901123
+418764,LMT,1987-10-20,11.15797519683838
+418765,LMT,1987-10-21,12.921778678894045
+418766,LMT,1987-10-22,11.963190078735352
+418767,LMT,1987-10-23,12.078221321105955
+418768,LMT,1987-10-26,10.774539947509766
+418769,LMT,1987-10-27,10.544479370117188
+418770,LMT,1987-10-28,11.08128833770752
+418771,LMT,1987-10-29,11.809816360473633
+418772,LMT,1987-10-30,12.384968757629396
+418773,LMT,1987-11-02,12.231595039367676
+418774,LMT,1987-11-03,12.998465538024902
+418775,LMT,1987-11-04,12.615031242370604
+418776,LMT,1987-11-05,12.5
+418777,LMT,1987-11-06,12.57668685913086
+418778,LMT,1987-11-09,12.269939422607422
+418779,LMT,1987-11-10,12.078221321105955
+418780,LMT,1987-11-11,12.11656379699707
+418781,LMT,1987-11-12,11.656441688537598
+418782,LMT,1987-11-13,11.464723587036133
+418783,LMT,1987-11-16,11.579754829406738
+418784,LMT,1987-11-17,11.503067016601562
+418785,LMT,1987-11-18,11.848159790039062
+418786,LMT,1987-11-19,11.656441688537598
+418787,LMT,1987-11-20,11.234663009643556
+418788,LMT,1987-11-23,11.004600524902344
+418789,LMT,1987-11-24,10.889571189880373
+418790,LMT,1987-11-25,10.697853088378906
+418791,LMT,1987-11-27,10.812883377075195
+418792,LMT,1987-11-30,10.50613498687744
+418793,LMT,1987-12-01,10.429448127746582
+418794,LMT,1987-12-02,10.544479370117188
+418795,LMT,1987-12-03,10.237730026245115
+418796,LMT,1987-12-04,10.046011924743652
+418797,LMT,1987-12-07,10.237730026245115
+418798,LMT,1987-12-08,10.467790603637695
+418799,LMT,1987-12-09,10.50613498687744
+418800,LMT,1987-12-10,10.199386596679688
+418801,LMT,1987-12-11,10.429448127746582
+418802,LMT,1987-12-14,10.851226806640623
+418803,LMT,1987-12-15,10.812883377075195
+418804,LMT,1987-12-16,11.11963176727295
+418805,LMT,1987-12-17,11.273006439208984
+418806,LMT,1987-12-18,11.618098258972168
+418807,LMT,1987-12-21,11.196318626403809
+418808,LMT,1987-12-22,10.96625804901123
+418809,LMT,1987-12-23,11.273006439208984
+418810,LMT,1987-12-24,11.273006439208984
+418811,LMT,1987-12-28,10.851226806640623
+418812,LMT,1987-12-29,10.812883377075195
+418813,LMT,1987-12-30,10.73619556427002
+418814,LMT,1987-12-31,10.544479370117188
+418815,LMT,1988-01-04,11.349693298339844
+418816,LMT,1988-01-05,11.503067016601562
+418817,LMT,1988-01-06,11.579754829406738
+418818,LMT,1988-01-07,11.809816360473633
+418819,LMT,1988-01-08,11.08128833770752
+418820,LMT,1988-01-11,11.196318626403809
+418821,LMT,1988-01-12,11.15797519683838
+418822,LMT,1988-01-13,11.11963176727295
+418823,LMT,1988-01-14,11.273006439208984
+418824,LMT,1988-01-15,11.234663009643556
+418825,LMT,1988-01-18,11.311349868774414
+418826,LMT,1988-01-19,11.196318626403809
+418827,LMT,1988-01-20,11.04294490814209
+418828,LMT,1988-01-21,10.96625804901123
+418829,LMT,1988-01-22,11.04294490814209
+418830,LMT,1988-01-25,11.426380157470703
+418831,LMT,1988-01-26,11.273006439208984
+418832,LMT,1988-01-27,11.311349868774414
+418833,LMT,1988-01-28,11.426380157470703
+418834,LMT,1988-01-29,11.733128547668455
+418835,LMT,1988-02-01,11.618098258972168
+418836,LMT,1988-02-02,11.426380157470703
+418837,LMT,1988-02-03,11.541411399841309
+418838,LMT,1988-02-04,11.771471977233888
+418839,LMT,1988-02-05,11.733128547668455
+418840,LMT,1988-02-08,11.579754829406738
+418841,LMT,1988-02-09,11.809816360473633
+418842,LMT,1988-02-10,12.11656379699707
+418843,LMT,1988-02-11,11.963190078735352
+418844,LMT,1988-02-12,12.11656379699707
+418845,LMT,1988-02-16,12.11656379699707
+418846,LMT,1988-02-17,12.193251609802246
+418847,LMT,1988-02-18,12.269939422607422
+418848,LMT,1988-02-19,12.42331314086914
+418849,LMT,1988-02-22,13.765336990356444
+418850,LMT,1988-02-23,13.573619842529297
+418851,LMT,1988-02-24,13.803681373596191
+418852,LMT,1988-02-25,13.228528022766112
+418853,LMT,1988-02-26,13.305214881896973
+418854,LMT,1988-02-29,13.228528022766112
+418855,LMT,1988-03-01,13.075153350830078
+418856,LMT,1988-03-02,13.266871452331545
+418857,LMT,1988-03-03,13.726993560791016
+418858,LMT,1988-03-04,13.688650131225586
+418859,LMT,1988-03-07,13.650306701660156
+418860,LMT,1988-03-08,13.803681373596191
+418861,LMT,1988-03-09,13.611963272094728
+418862,LMT,1988-03-10,13.151840209960938
+418863,LMT,1988-03-11,13.458588600158691
+418864,LMT,1988-03-14,13.420245170593262
+418865,LMT,1988-03-15,13.381901741027832
+418866,LMT,1988-03-16,13.266871452331545
+418867,LMT,1988-03-17,13.381901741027832
+418868,LMT,1988-03-18,13.343558311462402
+418869,LMT,1988-03-21,13.343558311462402
+418870,LMT,1988-03-22,13.803681373596191
+418871,LMT,1988-03-23,14.072086334228516
+418872,LMT,1988-03-24,13.803681373596191
+418873,LMT,1988-03-25,13.458588600158691
+418874,LMT,1988-03-28,13.228528022766112
+418875,LMT,1988-03-29,13.381901741027832
+418876,LMT,1988-03-30,13.420245170593262
+418877,LMT,1988-03-31,13.535276412963867
+418878,LMT,1988-04-04,13.305214881896973
+418879,LMT,1988-04-05,13.611963272094728
+418880,LMT,1988-04-06,13.688650131225586
+418881,LMT,1988-04-07,13.573619842529297
+418882,LMT,1988-04-08,13.765336990356444
+418883,LMT,1988-04-11,13.88036823272705
+418884,LMT,1988-04-12,13.803681373596191
+418885,LMT,1988-04-13,13.84202480316162
+418886,LMT,1988-04-14,13.573619842529297
+418887,LMT,1988-04-15,13.496932983398438
+418888,LMT,1988-04-18,13.535276412963867
+418889,LMT,1988-04-19,13.765336990356444
+418890,LMT,1988-04-20,13.573619842529297
+418891,LMT,1988-04-21,13.765336990356444
+418892,LMT,1988-04-22,13.803681373596191
+418893,LMT,1988-04-25,13.688650131225586
+418894,LMT,1988-04-26,13.573619842529297
+418895,LMT,1988-04-27,13.803681373596191
+418896,LMT,1988-04-28,13.688650131225586
+418897,LMT,1988-04-29,13.803681373596191
+418898,LMT,1988-05-02,13.803681373596191
+418899,LMT,1988-05-03,13.803681373596191
+418900,LMT,1988-05-04,13.803681373596191
+418901,LMT,1988-05-05,13.765336990356444
+418902,LMT,1988-05-06,13.726993560791016
+418903,LMT,1988-05-09,13.611963272094728
+418904,LMT,1988-05-10,13.803681373596191
+418905,LMT,1988-05-11,13.650306701660156
+418906,LMT,1988-05-12,13.688650131225586
+418907,LMT,1988-05-13,13.726993560791016
+418908,LMT,1988-05-16,13.91871166229248
+418909,LMT,1988-05-17,13.573619842529297
+418910,LMT,1988-05-18,13.075153350830078
+418911,LMT,1988-05-19,12.88343620300293
+418912,LMT,1988-05-20,12.768404960632324
+418913,LMT,1988-05-23,12.730060577392578
+418914,LMT,1988-05-24,12.768404960632324
+418915,LMT,1988-05-25,12.806748390197754
+418916,LMT,1988-05-26,12.845091819763184
+418917,LMT,1988-05-27,12.806748390197754
+418918,LMT,1988-05-31,12.88343620300293
+418919,LMT,1988-06-01,13.343558311462402
+418920,LMT,1988-06-02,13.113496780395508
+418921,LMT,1988-06-03,13.228528022766112
+418922,LMT,1988-06-06,13.266871452331545
+418923,LMT,1988-06-07,13.305214881896973
+418924,LMT,1988-06-08,13.650306701660156
+418925,LMT,1988-06-09,13.611963272094728
+418926,LMT,1988-06-10,13.726993560791016
+418927,LMT,1988-06-13,13.88036823272705
+418928,LMT,1988-06-14,13.803681373596191
+418929,LMT,1988-06-15,13.84202480316162
+418930,LMT,1988-06-16,13.765336990356444
+418931,LMT,1988-06-17,13.803681373596191
+418932,LMT,1988-06-20,13.726993560791016
+418933,LMT,1988-06-21,13.88036823272705
+418934,LMT,1988-06-22,14.072086334228516
+418935,LMT,1988-06-23,13.88036823272705
+418936,LMT,1988-06-24,13.88036823272705
+418937,LMT,1988-06-27,13.688650131225586
+418938,LMT,1988-06-28,13.726993560791016
+418939,LMT,1988-06-29,13.496932983398438
+418940,LMT,1988-06-30,13.573619842529297
+418941,LMT,1988-07-01,13.650306701660156
+418942,LMT,1988-07-05,13.726993560791016
+418943,LMT,1988-07-06,13.611963272094728
+418944,LMT,1988-07-07,13.611963272094728
+418945,LMT,1988-07-08,13.458588600158691
+418946,LMT,1988-07-11,13.381901741027832
+418947,LMT,1988-07-12,13.458588600158691
+418948,LMT,1988-07-13,13.535276412963867
+418949,LMT,1988-07-14,13.420245170593262
+418950,LMT,1988-07-15,13.343558311462402
+418951,LMT,1988-07-18,13.151840209960938
+418952,LMT,1988-07-19,13.036809921264648
+418953,LMT,1988-07-20,13.151840209960938
+418954,LMT,1988-07-21,13.036809921264648
+418955,LMT,1988-07-22,13.075153350830078
+418956,LMT,1988-07-25,12.88343620300293
+418957,LMT,1988-07-26,13.036809921264648
+418958,LMT,1988-07-27,13.036809921264648
+418959,LMT,1988-07-28,13.228528022766112
+418960,LMT,1988-07-29,13.573619842529297
+418961,LMT,1988-08-01,13.535276412963867
+418962,LMT,1988-08-02,13.535276412963867
+418963,LMT,1988-08-03,13.458588600158691
+418964,LMT,1988-08-04,13.305214881896973
+418965,LMT,1988-08-05,13.266871452331545
+418966,LMT,1988-08-08,13.266871452331545
+418967,LMT,1988-08-09,13.190183639526367
+418968,LMT,1988-08-10,12.998465538024902
+418969,LMT,1988-08-11,12.998465538024902
+418970,LMT,1988-08-12,12.960123062133787
+418971,LMT,1988-08-15,12.806748390197754
+418972,LMT,1988-08-16,12.538344383239746
+418973,LMT,1988-08-17,12.5
+418974,LMT,1988-08-18,12.57668685913086
+418975,LMT,1988-08-19,12.5
+418976,LMT,1988-08-22,12.193251609802246
+418977,LMT,1988-08-23,12.11656379699707
+418978,LMT,1988-08-24,12.154908180236816
+418979,LMT,1988-08-25,12.039876937866213
+418980,LMT,1988-08-26,12.039876937866213
+418981,LMT,1988-08-29,12.11656379699707
+418982,LMT,1988-08-30,12.308281898498535
+418983,LMT,1988-08-31,12.193251609802246
+418984,LMT,1988-09-01,11.924846649169922
+418985,LMT,1988-09-02,12.269939422607422
+418986,LMT,1988-09-06,12.231595039367676
+418987,LMT,1988-09-07,12.308281898498535
+418988,LMT,1988-09-08,12.34662628173828
+418989,LMT,1988-09-09,12.193251609802246
+418990,LMT,1988-09-12,12.154908180236816
+418991,LMT,1988-09-13,12.193251609802246
+418992,LMT,1988-09-14,12.384968757629396
+418993,LMT,1988-09-15,12.231595039367676
+418994,LMT,1988-09-16,12.269939422607422
+418995,LMT,1988-09-19,12.269939422607422
+418996,LMT,1988-09-20,12.269939422607422
+418997,LMT,1988-09-21,12.193251609802246
+418998,LMT,1988-09-22,12.11656379699707
+418999,LMT,1988-09-23,12.078221321105955
+419000,LMT,1988-09-26,12.384968757629396
+419001,LMT,1988-09-27,12.384968757629396
+419002,LMT,1988-09-28,12.308281898498535
+419003,LMT,1988-09-29,12.461655616760254
+419004,LMT,1988-09-30,12.42331314086914
+419005,LMT,1988-10-03,12.461655616760254
+419006,LMT,1988-10-04,12.384968757629396
+419007,LMT,1988-10-05,12.65337371826172
+419008,LMT,1988-10-06,13.113496780395508
+419009,LMT,1988-10-07,13.228528022766112
+419010,LMT,1988-10-10,13.190183639526367
+419011,LMT,1988-10-11,13.190183639526367
+419012,LMT,1988-10-12,13.113496780395508
+419013,LMT,1988-10-13,13.305214881896973
+419014,LMT,1988-10-14,13.305214881896973
+419015,LMT,1988-10-17,13.381901741027832
+419016,LMT,1988-10-18,13.343558311462402
+419017,LMT,1988-10-19,13.113496780395508
+419018,LMT,1988-10-20,13.266871452331545
+419019,LMT,1988-10-21,13.420245170593262
+419020,LMT,1988-10-24,13.266871452331545
+419021,LMT,1988-10-25,13.343558311462402
+419022,LMT,1988-10-26,13.496932983398438
+419023,LMT,1988-10-27,13.458588600158691
+419024,LMT,1988-10-28,13.420245170593262
+419025,LMT,1988-10-31,13.228528022766112
+419026,LMT,1988-11-01,13.151840209960938
+419027,LMT,1988-11-02,13.075153350830078
+419028,LMT,1988-11-03,13.266871452331545
+419029,LMT,1988-11-04,13.190183639526367
+419030,LMT,1988-11-07,12.691718101501465
+419031,LMT,1988-11-08,12.768404960632324
+419032,LMT,1988-11-09,12.538344383239746
+419033,LMT,1988-11-10,12.538344383239746
+419034,LMT,1988-11-11,12.308281898498535
+419035,LMT,1988-11-14,12.308281898498535
+419036,LMT,1988-11-15,12.193251609802246
+419037,LMT,1988-11-16,12.078221321105955
+419038,LMT,1988-11-17,11.924846649169922
+419039,LMT,1988-11-18,12.001534461975098
+419040,LMT,1988-11-21,12.039876937866213
+419041,LMT,1988-11-22,12.078221321105955
+419042,LMT,1988-11-23,12.039876937866213
+419043,LMT,1988-11-25,12.039876937866213
+419044,LMT,1988-11-28,12.154908180236816
+419045,LMT,1988-11-29,12.231595039367676
+419046,LMT,1988-11-30,12.461655616760254
+419047,LMT,1988-12-01,12.34662628173828
+419048,LMT,1988-12-02,12.269939422607422
+419049,LMT,1988-12-05,12.308281898498535
+419050,LMT,1988-12-06,12.57668685913086
+419051,LMT,1988-12-07,12.65337371826172
+419052,LMT,1988-12-08,12.384968757629396
+419053,LMT,1988-12-09,12.42331314086914
+419054,LMT,1988-12-12,12.384968757629396
+419055,LMT,1988-12-13,12.269939422607422
+419056,LMT,1988-12-14,12.34662628173828
+419057,LMT,1988-12-15,12.461655616760254
+419058,LMT,1988-12-16,12.538344383239746
+419059,LMT,1988-12-19,12.691718101501465
+419060,LMT,1988-12-20,12.538344383239746
+419061,LMT,1988-12-21,12.308281898498535
+419062,LMT,1988-12-22,12.269939422607422
+419063,LMT,1988-12-23,13.113496780395508
+419064,LMT,1988-12-27,12.998465538024902
+419065,LMT,1988-12-28,12.88343620300293
+419066,LMT,1988-12-29,12.88343620300293
+419067,LMT,1988-12-30,12.65337371826172
+419068,LMT,1989-01-03,12.615031242370604
+419069,LMT,1989-01-04,13.113496780395508
+419070,LMT,1989-01-05,12.998465538024902
+419071,LMT,1989-01-06,12.921778678894045
+419072,LMT,1989-01-09,13.650306701660156
+419073,LMT,1989-01-10,13.458588600158691
+419074,LMT,1989-01-11,13.420245170593262
+419075,LMT,1989-01-12,13.458588600158691
+419076,LMT,1989-01-13,13.611963272094728
+419077,LMT,1989-01-16,13.496932983398438
+419078,LMT,1989-01-17,13.305214881896973
+419079,LMT,1989-01-18,13.420245170593262
+419080,LMT,1989-01-19,13.420245170593262
+419081,LMT,1989-01-20,13.113496780395508
+419082,LMT,1989-01-23,12.998465538024902
+419083,LMT,1989-01-24,13.305214881896973
+419084,LMT,1989-01-25,13.381901741027832
+419085,LMT,1989-01-26,13.420245170593262
+419086,LMT,1989-01-27,13.381901741027832
+419087,LMT,1989-01-30,13.420245170593262
+419088,LMT,1989-01-31,13.650306701660156
+419089,LMT,1989-02-01,13.88036823272705
+419090,LMT,1989-02-02,14.4171781539917
+419091,LMT,1989-02-03,14.723925590515137
+419092,LMT,1989-02-06,14.34049129486084
+419093,LMT,1989-02-07,14.225460052490234
+419094,LMT,1989-02-08,14.302146911621094
+419095,LMT,1989-02-09,14.723925590515137
+419096,LMT,1989-02-10,14.455520629882812
+419097,LMT,1989-02-13,14.26380443572998
+419098,LMT,1989-02-14,14.225460052490234
+419099,LMT,1989-02-15,14.378833770751951
+419100,LMT,1989-02-16,14.608896255493164
+419101,LMT,1989-02-17,14.723925590515137
+419102,LMT,1989-02-21,14.723925590515137
+419103,LMT,1989-02-22,14.723925590515137
+419104,LMT,1989-02-23,14.723925590515137
+419105,LMT,1989-02-24,14.877301216125488
+419106,LMT,1989-02-27,15.184048652648926
+419107,LMT,1989-02-28,14.915643692016602
+419108,LMT,1989-03-01,14.570551872253418
+419109,LMT,1989-03-02,14.647238731384276
+419110,LMT,1989-03-03,15.184048652648926
+419111,LMT,1989-03-06,15.45245361328125
+419112,LMT,1989-03-07,15.030674934387209
+419113,LMT,1989-03-08,15.030674934387209
+419114,LMT,1989-03-09,14.877301216125488
+419115,LMT,1989-03-10,14.762269973754885
+419116,LMT,1989-03-13,14.685583114624023
+419117,LMT,1989-03-14,14.723925590515137
+419118,LMT,1989-03-15,14.608896255493164
+419119,LMT,1989-03-16,14.532209396362305
+419120,LMT,1989-03-17,14.225460052490234
+419121,LMT,1989-03-20,14.03374195098877
+419122,LMT,1989-03-21,13.95705509185791
+419123,LMT,1989-03-22,13.91871166229248
+419124,LMT,1989-03-23,13.765336990356444
+419125,LMT,1989-03-27,13.84202480316162
+419126,LMT,1989-03-28,14.148773193359377
+419127,LMT,1989-03-29,14.302146911621094
+419128,LMT,1989-03-30,14.302146911621094
+419129,LMT,1989-03-31,14.34049129486084
+419130,LMT,1989-04-03,15.260736465454102
+419131,LMT,1989-04-04,14.647238731384276
+419132,LMT,1989-04-05,14.302146911621094
+419133,LMT,1989-04-06,14.455520629882812
+419134,LMT,1989-04-07,14.4171781539917
+419135,LMT,1989-04-10,14.187116622924805
+419136,LMT,1989-04-11,14.110428810119627
+419137,LMT,1989-04-12,14.072086334228516
+419138,LMT,1989-04-13,14.110428810119627
+419139,LMT,1989-04-14,14.148773193359377
+419140,LMT,1989-04-17,14.072086334228516
+419141,LMT,1989-04-18,14.03374195098877
+419142,LMT,1989-04-19,13.995399475097656
+419143,LMT,1989-04-20,13.995399475097656
+419144,LMT,1989-04-21,14.03374195098877
+419145,LMT,1989-04-24,14.03374195098877
+419146,LMT,1989-04-25,14.148773193359377
+419147,LMT,1989-04-26,14.072086334228516
+419148,LMT,1989-04-27,14.110428810119627
+419149,LMT,1989-04-28,14.03374195098877
+419150,LMT,1989-05-01,14.225460052490234
+419151,LMT,1989-05-02,14.225460052490234
+419152,LMT,1989-05-03,14.26380443572998
+419153,LMT,1989-05-04,14.26380443572998
+419154,LMT,1989-05-05,14.4171781539917
+419155,LMT,1989-05-08,14.49386501312256
+419156,LMT,1989-05-09,14.4171781539917
+419157,LMT,1989-05-10,14.532209396362305
+419158,LMT,1989-05-11,14.532209396362305
+419159,LMT,1989-05-12,14.302146911621094
+419160,LMT,1989-05-15,14.455520629882812
+419161,LMT,1989-05-16,14.532209396362305
+419162,LMT,1989-05-17,14.455520629882812
+419163,LMT,1989-05-18,14.49386501312256
+419164,LMT,1989-05-19,14.570551872253418
+419165,LMT,1989-05-22,14.685583114624023
+419166,LMT,1989-05-23,14.647238731384276
+419167,LMT,1989-05-24,14.723925590515137
+419168,LMT,1989-05-25,14.685583114624023
+419169,LMT,1989-05-26,14.762269973754885
+419170,LMT,1989-05-30,14.800613403320312
+419171,LMT,1989-05-31,14.838956832885742
+419172,LMT,1989-06-01,14.838956832885742
+419173,LMT,1989-06-02,14.99233055114746
+419174,LMT,1989-06-05,14.877301216125488
+419175,LMT,1989-06-06,14.915643692016602
+419176,LMT,1989-06-07,14.915643692016602
+419177,LMT,1989-06-08,14.99233055114746
+419178,LMT,1989-06-09,15.030674934387209
+419179,LMT,1989-06-12,15.222393035888672
+419180,LMT,1989-06-13,15.145706176757812
+419181,LMT,1989-06-14,15.222393035888672
+419182,LMT,1989-06-15,15.069018363952637
+419183,LMT,1989-06-16,14.953988075256348
+419184,LMT,1989-06-19,14.838956832885742
+419185,LMT,1989-06-20,14.685583114624023
+419186,LMT,1989-06-21,14.570551872253418
+419187,LMT,1989-06-22,14.723925590515137
+419188,LMT,1989-06-23,14.953988075256348
+419189,LMT,1989-06-26,14.800613403320312
+419190,LMT,1989-06-27,14.800613403320312
+419191,LMT,1989-06-28,14.455520629882812
+419192,LMT,1989-06-29,14.34049129486084
+419193,LMT,1989-06-30,14.685583114624023
+419194,LMT,1989-07-03,14.570551872253418
+419195,LMT,1989-07-05,14.608896255493164
+419196,LMT,1989-07-06,14.685583114624023
+419197,LMT,1989-07-07,14.762269973754885
+419198,LMT,1989-07-10,14.800613403320312
+419199,LMT,1989-07-11,14.685583114624023
+419200,LMT,1989-07-12,14.800613403320312
+419201,LMT,1989-07-13,14.838956832885742
+419202,LMT,1989-07-14,14.800613403320312
+419203,LMT,1989-07-17,14.800613403320312
+419204,LMT,1989-07-18,15.107361793518066
+419205,LMT,1989-07-19,15.030674934387209
+419206,LMT,1989-07-20,14.953988075256348
+419207,LMT,1989-07-21,14.838956832885742
+419208,LMT,1989-07-24,14.877301216125488
+419209,LMT,1989-07-25,14.915643692016602
+419210,LMT,1989-07-26,14.800613403320312
+419211,LMT,1989-07-27,14.685583114624023
+419212,LMT,1989-07-28,14.762269973754885
+419213,LMT,1989-07-31,14.723925590515137
+419214,LMT,1989-08-01,14.762269973754885
+419215,LMT,1989-08-02,14.915643692016602
+419216,LMT,1989-08-03,14.762269973754885
+419217,LMT,1989-08-04,14.915643692016602
+419218,LMT,1989-08-07,14.953988075256348
+419219,LMT,1989-08-08,15.222393035888672
+419220,LMT,1989-08-09,15.33742332458496
+419221,LMT,1989-08-10,15.41411018371582
+419222,LMT,1989-08-11,15.260736465454102
+419223,LMT,1989-08-14,15.299079895019531
+419224,LMT,1989-08-15,15.41411018371582
+419225,LMT,1989-08-16,15.33742332458496
+419226,LMT,1989-08-17,15.41411018371582
+419227,LMT,1989-08-18,15.33742332458496
+419228,LMT,1989-08-21,14.838956832885742
+419229,LMT,1989-08-22,15.145706176757812
+419230,LMT,1989-08-23,15.33742332458496
+419231,LMT,1989-08-24,15.33742332458496
+419232,LMT,1989-08-25,15.41411018371582
+419233,LMT,1989-08-28,15.490797996520996
+419234,LMT,1989-08-29,16.142637252807617
+419235,LMT,1989-08-30,15.720858573913574
+419236,LMT,1989-08-31,15.682515144348145
+419237,LMT,1989-09-01,15.79754638671875
+419238,LMT,1989-09-05,15.682515144348145
+419239,LMT,1989-09-06,15.490797996520996
+419240,LMT,1989-09-07,15.33742332458496
+419241,LMT,1989-09-08,15.184048652648926
+419242,LMT,1989-09-11,15.184048652648926
+419243,LMT,1989-09-12,15.107361793518066
+419244,LMT,1989-09-13,14.915643692016602
+419245,LMT,1989-09-14,14.723925590515137
+419246,LMT,1989-09-15,14.685583114624023
+419247,LMT,1989-09-18,14.762269973754885
+419248,LMT,1989-09-19,14.838956832885742
+419249,LMT,1989-09-20,14.915643692016602
+419250,LMT,1989-09-21,14.838956832885742
+419251,LMT,1989-09-22,14.877301216125488
+419252,LMT,1989-09-25,14.877301216125488
+419253,LMT,1989-09-26,14.723925590515137
+419254,LMT,1989-09-27,14.647238731384276
+419255,LMT,1989-09-28,14.915643692016602
+419256,LMT,1989-09-29,15.069018363952637
+419257,LMT,1989-10-02,15.260736465454102
+419258,LMT,1989-10-03,15.299079895019531
+419259,LMT,1989-10-04,15.107361793518066
+419260,LMT,1989-10-05,15.069018363952637
+419261,LMT,1989-10-06,15.030674934387209
+419262,LMT,1989-10-09,15.184048652648926
+419263,LMT,1989-10-10,15.107361793518066
+419264,LMT,1989-10-11,15.030674934387209
+419265,LMT,1989-10-12,15.030674934387209
+419266,LMT,1989-10-13,14.723925590515137
+419267,LMT,1989-10-16,14.187116622924805
+419268,LMT,1989-10-17,14.148773193359377
+419269,LMT,1989-10-18,14.03374195098877
+419270,LMT,1989-10-19,13.84202480316162
+419271,LMT,1989-10-20,13.650306701660156
+419272,LMT,1989-10-23,13.496932983398438
+419273,LMT,1989-10-24,13.535276412963867
+419274,LMT,1989-10-25,13.650306701660156
+419275,LMT,1989-10-26,13.573619842529297
+419276,LMT,1989-10-27,13.458588600158691
+419277,LMT,1989-10-30,13.573619842529297
+419278,LMT,1989-10-31,13.573619842529297
+419279,LMT,1989-11-01,13.496932983398438
+419280,LMT,1989-11-02,13.343558311462402
+419281,LMT,1989-11-03,13.075153350830078
+419282,LMT,1989-11-06,13.075153350830078
+419283,LMT,1989-11-07,13.266871452331545
+419284,LMT,1989-11-08,13.458588600158691
+419285,LMT,1989-11-09,13.573619842529297
+419286,LMT,1989-11-10,13.650306701660156
+419287,LMT,1989-11-13,13.573619842529297
+419288,LMT,1989-11-14,12.845091819763184
+419289,LMT,1989-11-15,12.65337371826172
+419290,LMT,1989-11-16,12.768404960632324
+419291,LMT,1989-11-17,12.11656379699707
+419292,LMT,1989-11-20,11.004600524902344
+419293,LMT,1989-11-21,11.349693298339844
+419294,LMT,1989-11-22,11.426380157470703
+419295,LMT,1989-11-24,11.503067016601562
+419296,LMT,1989-11-27,11.541411399841309
+419297,LMT,1989-11-28,11.579754829406738
+419298,LMT,1989-11-29,11.618098258972168
+419299,LMT,1989-11-30,11.694785118103027
+419300,LMT,1989-12-01,11.924846649169922
+419301,LMT,1989-12-04,12.039876937866213
+419302,LMT,1989-12-05,12.154908180236816
+419303,LMT,1989-12-06,11.963190078735352
+419304,LMT,1989-12-07,12.078221321105955
+419305,LMT,1989-12-08,12.154908180236816
+419306,LMT,1989-12-11,12.154908180236816
+419307,LMT,1989-12-12,12.34662628173828
+419308,LMT,1989-12-13,12.461655616760254
+419309,LMT,1989-12-14,12.308281898498535
+419310,LMT,1989-12-15,11.963190078735352
+419311,LMT,1989-12-18,11.848159790039062
+419312,LMT,1989-12-19,11.848159790039062
+419313,LMT,1989-12-20,12.001534461975098
+419314,LMT,1989-12-21,12.078221321105955
+419315,LMT,1989-12-22,12.269939422607422
+419316,LMT,1989-12-26,12.001534461975098
+419317,LMT,1989-12-27,12.001534461975098
+419318,LMT,1989-12-28,11.963190078735352
+419319,LMT,1989-12-29,11.963190078735352
+419320,LMT,1990-01-02,12.5
+419321,LMT,1990-01-03,12.42331314086914
+419322,LMT,1990-01-04,12.384968757629396
+419323,LMT,1990-01-05,12.730060577392578
+419324,LMT,1990-01-08,12.615031242370604
+419325,LMT,1990-01-09,12.538344383239746
+419326,LMT,1990-01-10,12.42331314086914
+419327,LMT,1990-01-11,12.5
+419328,LMT,1990-01-12,12.193251609802246
+419329,LMT,1990-01-15,12.193251609802246
+419330,LMT,1990-01-16,12.461655616760254
+419331,LMT,1990-01-17,12.231595039367676
+419332,LMT,1990-01-18,12.269939422607422
+419333,LMT,1990-01-19,12.193251609802246
+419334,LMT,1990-01-22,12.039876937866213
+419335,LMT,1990-01-23,12.039876937866213
+419336,LMT,1990-01-24,11.694785118103027
+419337,LMT,1990-01-25,10.96625804901123
+419338,LMT,1990-01-26,11.196318626403809
+419339,LMT,1990-01-29,11.579754829406738
+419340,LMT,1990-01-30,11.426380157470703
+419341,LMT,1990-01-31,12.039876937866213
+419342,LMT,1990-02-01,11.733128547668455
+419343,LMT,1990-02-02,11.924846649169922
+419344,LMT,1990-02-05,11.694785118103027
+419345,LMT,1990-02-06,11.311349868774414
+419346,LMT,1990-02-07,11.273006439208984
+419347,LMT,1990-02-08,11.311349868774414
+419348,LMT,1990-02-09,11.273006439208984
+419349,LMT,1990-02-12,10.889571189880373
+419350,LMT,1990-02-13,10.5828218460083
+419351,LMT,1990-02-14,10.544479370117188
+419352,LMT,1990-02-15,10.851226806640623
+419353,LMT,1990-02-16,10.73619556427002
+419354,LMT,1990-02-20,10.65950870513916
+419355,LMT,1990-02-21,11.04294490814209
+419356,LMT,1990-02-22,11.11963176727295
+419357,LMT,1990-02-23,11.11963176727295
+419358,LMT,1990-02-26,10.927913665771484
+419359,LMT,1990-02-27,10.96625804901123
+419360,LMT,1990-02-28,11.11963176727295
+419361,LMT,1990-03-01,11.15797519683838
+419362,LMT,1990-03-02,10.96625804901123
+419363,LMT,1990-03-05,11.08128833770752
+419364,LMT,1990-03-06,11.04294490814209
+419365,LMT,1990-03-07,10.889571189880373
+419366,LMT,1990-03-08,10.96625804901123
+419367,LMT,1990-03-09,10.927913665771484
+419368,LMT,1990-03-12,10.927913665771484
+419369,LMT,1990-03-13,10.851226806640623
+419370,LMT,1990-03-14,11.08128833770752
+419371,LMT,1990-03-15,10.812883377075195
+419372,LMT,1990-03-16,10.851226806640623
+419373,LMT,1990-03-19,11.04294490814209
+419374,LMT,1990-03-20,10.812883377075195
+419375,LMT,1990-03-21,10.851226806640623
+419376,LMT,1990-03-22,10.927913665771484
+419377,LMT,1990-03-23,11.11963176727295
+419378,LMT,1990-03-26,11.004600524902344
+419379,LMT,1990-03-27,11.349693298339844
+419380,LMT,1990-03-28,11.311349868774414
+419381,LMT,1990-03-29,11.234663009643556
+419382,LMT,1990-03-30,11.04294490814209
+419383,LMT,1990-04-02,11.08128833770752
+419384,LMT,1990-04-03,11.273006439208984
+419385,LMT,1990-04-04,11.273006439208984
+419386,LMT,1990-04-05,11.273006439208984
+419387,LMT,1990-04-06,11.503067016601562
+419388,LMT,1990-04-09,11.503067016601562
+419389,LMT,1990-04-10,11.618098258972168
+419390,LMT,1990-04-11,11.618098258972168
+419391,LMT,1990-04-12,11.426380157470703
+419392,LMT,1990-04-16,11.503067016601562
+419393,LMT,1990-04-17,11.349693298339844
+419394,LMT,1990-04-18,11.234663009643556
+419395,LMT,1990-04-19,11.004600524902344
+419396,LMT,1990-04-20,10.5828218460083
+419397,LMT,1990-04-23,10.161043167114258
+419398,LMT,1990-04-24,10.122698783874512
+419399,LMT,1990-04-25,10.122698783874512
+419400,LMT,1990-04-26,9.930981636047363
+419401,LMT,1990-04-27,9.930981636047363
+419402,LMT,1990-04-30,10.122698783874512
+419403,LMT,1990-05-01,10.00766944885254
+419404,LMT,1990-05-02,9.969325065612791
+419405,LMT,1990-05-03,10.122698783874512
+419406,LMT,1990-05-04,10.046011924743652
+419407,LMT,1990-05-07,9.930981636047363
+419408,LMT,1990-05-08,10.046011924743652
+419409,LMT,1990-05-09,10.084356307983398
+419410,LMT,1990-05-10,10.122698783874512
+419411,LMT,1990-05-11,10.314416885375977
+419412,LMT,1990-05-14,10.391103744506836
+419413,LMT,1990-05-15,10.50613498687744
+419414,LMT,1990-05-16,10.467790603637695
+419415,LMT,1990-05-17,10.429448127746582
+419416,LMT,1990-05-18,10.544479370117188
+419417,LMT,1990-05-21,10.774539947509766
+419418,LMT,1990-05-22,10.73619556427002
+419419,LMT,1990-05-23,10.812883377075195
+419420,LMT,1990-05-24,10.812883377075195
+419421,LMT,1990-05-25,10.774539947509766
+419422,LMT,1990-05-29,10.812883377075195
+419423,LMT,1990-05-30,10.851226806640623
+419424,LMT,1990-05-31,10.851226806640623
+419425,LMT,1990-06-01,10.889571189880373
+419426,LMT,1990-06-04,11.196318626403809
+419427,LMT,1990-06-05,11.04294490814209
+419428,LMT,1990-06-06,11.004600524902344
+419429,LMT,1990-06-07,11.004600524902344
+419430,LMT,1990-06-08,10.812883377075195
+419431,LMT,1990-06-11,10.927913665771484
+419432,LMT,1990-06-12,10.889571189880373
+419433,LMT,1990-06-13,10.851226806640623
+419434,LMT,1990-06-14,10.812883377075195
+419435,LMT,1990-06-15,10.889571189880373
+419436,LMT,1990-06-18,10.812883377075195
+419437,LMT,1990-06-19,10.812883377075195
+419438,LMT,1990-06-20,10.889571189880373
+419439,LMT,1990-06-21,10.812883377075195
+419440,LMT,1990-06-22,10.697853088378906
+419441,LMT,1990-06-25,10.544479370117188
+419442,LMT,1990-06-26,10.429448127746582
+419443,LMT,1990-06-27,10.429448127746582
+419444,LMT,1990-06-28,10.314416885375977
+419445,LMT,1990-06-29,10.276074409484863
+419446,LMT,1990-07-02,10.199386596679688
+419447,LMT,1990-07-03,10.046011924743652
+419448,LMT,1990-07-05,9.854293823242188
+419449,LMT,1990-07-06,9.969325065612791
+419450,LMT,1990-07-09,9.777606964111328
+419451,LMT,1990-07-10,9.58588981628418
+419452,LMT,1990-07-11,9.62423324584961
+419453,LMT,1990-07-12,9.700920104980469
+419454,LMT,1990-07-13,9.54754638671875
+419455,LMT,1990-07-16,9.700920104980469
+419456,LMT,1990-07-17,9.854293823242188
+419457,LMT,1990-07-18,9.66257667541504
+419458,LMT,1990-07-19,9.739263534545898
+419459,LMT,1990-07-20,9.700920104980469
+419460,LMT,1990-07-23,9.317484855651855
+419461,LMT,1990-07-24,8.934048652648926
+419462,LMT,1990-07-25,8.09049129486084
+419463,LMT,1990-07-26,8.358896255493164
+419464,LMT,1990-07-27,8.282209396362305
+419465,LMT,1990-07-30,8.550613403320312
+419466,LMT,1990-07-31,8.435583114624023
+419467,LMT,1990-08-01,8.397238731384277
+419468,LMT,1990-08-02,8.588956832885742
+419469,LMT,1990-08-03,8.703988075256348
+419470,LMT,1990-08-06,8.703988075256348
+419471,LMT,1990-08-07,8.819018363952637
+419472,LMT,1990-08-08,9.279141426086426
+419473,LMT,1990-08-09,9.317484855651855
+419474,LMT,1990-08-10,9.010736465454102
+419475,LMT,1990-08-13,9.049079895019531
+419476,LMT,1990-08-14,8.857361793518066
+419477,LMT,1990-08-15,8.819018363952637
+419478,LMT,1990-08-16,8.819018363952637
+419479,LMT,1990-08-17,8.665643692016602
+419480,LMT,1990-08-20,8.703988075256348
+419481,LMT,1990-08-21,8.588956832885742
+419482,LMT,1990-08-22,8.627301216125488
+419483,LMT,1990-08-23,8.358896255493164
+419484,LMT,1990-08-24,8.09049129486084
+419485,LMT,1990-08-27,8.205520629882812
+419486,LMT,1990-08-28,8.243865013122559
+419487,LMT,1990-08-29,8.205520629882812
+419488,LMT,1990-08-30,8.09049129486084
+419489,LMT,1990-08-31,7.860428810119629
+419490,LMT,1990-09-04,7.822085857391357
+419491,LMT,1990-09-05,7.937117099761963
+419492,LMT,1990-09-06,7.860428810119629
+419493,LMT,1990-09-07,8.01380443572998
+419494,LMT,1990-09-10,7.822085857391357
+419495,LMT,1990-09-11,7.745398998260498
+419496,LMT,1990-09-12,7.7837419509887695
+419497,LMT,1990-09-13,7.7837419509887695
+419498,LMT,1990-09-14,7.668712139129639
+419499,LMT,1990-09-17,7.860428810119629
+419500,LMT,1990-09-18,7.898773193359375
+419501,LMT,1990-09-19,7.822085857391357
+419502,LMT,1990-09-20,7.70705509185791
+419503,LMT,1990-09-21,7.860428810119629
+419504,LMT,1990-09-24,7.898773193359375
+419505,LMT,1990-09-25,7.898773193359375
+419506,LMT,1990-09-26,7.975460052490234
+419507,LMT,1990-09-27,7.822085857391357
+419508,LMT,1990-09-28,8.01380443572998
+419509,LMT,1990-10-01,7.822085857391357
+419510,LMT,1990-10-02,7.975460052490234
+419511,LMT,1990-10-03,8.052146911621094
+419512,LMT,1990-10-04,8.128833770751953
+419513,LMT,1990-10-05,8.550613403320312
+419514,LMT,1990-10-08,8.588956832885742
+419515,LMT,1990-10-09,8.550613403320312
+419516,LMT,1990-10-10,8.205520629882812
+419517,LMT,1990-10-11,7.7837419509887695
+419518,LMT,1990-10-12,8.052146911621094
+419519,LMT,1990-10-15,7.7837419509887695
+419520,LMT,1990-10-16,7.668712139129639
+419521,LMT,1990-10-17,7.592024803161621
+419522,LMT,1990-10-18,7.668712139129639
+419523,LMT,1990-10-19,7.860428810119629
+419524,LMT,1990-10-22,8.358896255493164
+419525,LMT,1990-10-23,8.282209396362305
+419526,LMT,1990-10-24,8.1671781539917
+419527,LMT,1990-10-25,7.937117099761963
+419528,LMT,1990-10-26,7.975460052490234
+419529,LMT,1990-10-29,8.1671781539917
+419530,LMT,1990-10-30,8.320551872253418
+419531,LMT,1990-10-31,8.1671781539917
+419532,LMT,1990-11-01,8.320551872253418
+419533,LMT,1990-11-02,8.588956832885742
+419534,LMT,1990-11-05,8.550613403320312
+419535,LMT,1990-11-06,8.972393035888672
+419536,LMT,1990-11-07,8.742330551147461
+419537,LMT,1990-11-08,8.972393035888672
+419538,LMT,1990-11-09,9.049079895019531
+419539,LMT,1990-11-12,9.279141426086426
+419540,LMT,1990-11-13,9.739263534545898
+419541,LMT,1990-11-14,9.62423324584961
+419542,LMT,1990-11-15,9.355828285217283
+419543,LMT,1990-11-16,9.279141426086426
+419544,LMT,1990-11-19,9.470858573913574
+419545,LMT,1990-11-20,9.12576675415039
+419546,LMT,1990-11-21,9.16411018371582
+419547,LMT,1990-11-23,9.12576675415039
+419548,LMT,1990-11-26,9.279141426086426
+419549,LMT,1990-11-27,9.394171714782717
+419550,LMT,1990-11-28,9.470858573913574
+419551,LMT,1990-11-29,9.394171714782717
+419552,LMT,1990-11-30,9.394171714782717
+419553,LMT,1990-12-03,9.279141426086426
+419554,LMT,1990-12-04,9.509202003479004
+419555,LMT,1990-12-05,9.739263534545898
+419556,LMT,1990-12-06,9.700920104980469
+419557,LMT,1990-12-07,9.54754638671875
+419558,LMT,1990-12-10,9.58588981628418
+419559,LMT,1990-12-11,9.470858573913574
+419560,LMT,1990-12-12,9.509202003479004
+419561,LMT,1990-12-13,9.62423324584961
+419562,LMT,1990-12-14,9.700920104980469
+419563,LMT,1990-12-17,10.084356307983398
+419564,LMT,1990-12-18,10.00766944885254
+419565,LMT,1990-12-19,10.352761268615724
+419566,LMT,1990-12-20,10.391103744506836
+419567,LMT,1990-12-21,10.429448127746582
+419568,LMT,1990-12-24,10.276074409484863
+419569,LMT,1990-12-26,10.084356307983398
+419570,LMT,1990-12-27,10.122698783874512
+419571,LMT,1990-12-28,10.314416885375977
+419572,LMT,1990-12-31,10.314416885375977
+419573,LMT,1991-01-02,9.854293823242188
+419574,LMT,1991-01-03,9.815951347351074
+419575,LMT,1991-01-04,9.892638206481934
+419576,LMT,1991-01-07,9.969325065612791
+419577,LMT,1991-01-08,9.815951347351074
+419578,LMT,1991-01-09,9.739263534545898
+419579,LMT,1991-01-10,9.854293823242188
+419580,LMT,1991-01-11,10.00766944885254
+419581,LMT,1991-01-14,9.930981636047363
+419582,LMT,1991-01-15,10.391103744506836
+419583,LMT,1991-01-16,10.352761268615724
+419584,LMT,1991-01-17,10.697853088378906
+419585,LMT,1991-01-18,11.004600524902344
+419586,LMT,1991-01-21,11.503067016601562
+419587,LMT,1991-01-22,11.464723587036133
+419588,LMT,1991-01-23,11.426380157470703
+419589,LMT,1991-01-24,11.11963176727295
+419590,LMT,1991-01-25,11.04294490814209
+419591,LMT,1991-01-28,11.426380157470703
+419592,LMT,1991-01-29,11.311349868774414
+419593,LMT,1991-01-30,11.809816360473633
+419594,LMT,1991-01-31,11.771471977233888
+419595,LMT,1991-02-01,11.656441688537598
+419596,LMT,1991-02-04,11.733128547668455
+419597,LMT,1991-02-05,12.384968757629396
+419598,LMT,1991-02-06,12.308281898498535
+419599,LMT,1991-02-07,12.845091819763184
+419600,LMT,1991-02-08,12.88343620300293
+419601,LMT,1991-02-11,12.88343620300293
+419602,LMT,1991-02-12,12.42331314086914
+419603,LMT,1991-02-13,12.154908180236816
+419604,LMT,1991-02-14,12.308281898498535
+419605,LMT,1991-02-15,12.34662628173828
+419606,LMT,1991-02-19,12.34662628173828
+419607,LMT,1991-02-20,12.11656379699707
+419608,LMT,1991-02-21,12.231595039367676
+419609,LMT,1991-02-22,12.193251609802246
+419610,LMT,1991-02-25,12.11656379699707
+419611,LMT,1991-02-26,11.771471977233888
+419612,LMT,1991-02-27,12.001534461975098
+419613,LMT,1991-02-28,12.231595039367676
+419614,LMT,1991-03-01,12.269939422607422
+419615,LMT,1991-03-04,12.461655616760254
+419616,LMT,1991-03-05,12.538344383239746
+419617,LMT,1991-03-06,12.57668685913086
+419618,LMT,1991-03-07,12.615031242370604
+419619,LMT,1991-03-08,12.730060577392578
+419620,LMT,1991-03-11,12.921778678894045
+419621,LMT,1991-03-12,13.075153350830078
+419622,LMT,1991-03-13,13.343558311462402
+419623,LMT,1991-03-14,13.305214881896973
+419624,LMT,1991-03-15,13.190183639526367
+419625,LMT,1991-03-18,12.42331314086914
+419626,LMT,1991-03-19,12.42331314086914
+419627,LMT,1991-03-20,12.538344383239746
+419628,LMT,1991-03-21,12.461655616760254
+419629,LMT,1991-03-22,12.615031242370604
+419630,LMT,1991-03-25,12.615031242370604
+419631,LMT,1991-03-26,13.036809921264648
+419632,LMT,1991-03-27,13.075153350830078
+419633,LMT,1991-03-28,12.88343620300293
+419634,LMT,1991-04-01,12.768404960632324
+419635,LMT,1991-04-02,13.305214881896973
+419636,LMT,1991-04-03,13.228528022766112
+419637,LMT,1991-04-04,13.420245170593262
+419638,LMT,1991-04-05,13.151840209960938
+419639,LMT,1991-04-08,13.113496780395508
+419640,LMT,1991-04-09,12.65337371826172
+419641,LMT,1991-04-10,12.42331314086914
+419642,LMT,1991-04-11,12.921778678894045
+419643,LMT,1991-04-12,13.151840209960938
+419644,LMT,1991-04-15,13.036809921264648
+419645,LMT,1991-04-16,12.88343620300293
+419646,LMT,1991-04-17,13.036809921264648
+419647,LMT,1991-04-18,12.845091819763184
+419648,LMT,1991-04-19,12.88343620300293
+419649,LMT,1991-04-22,12.960123062133787
+419650,LMT,1991-04-23,13.036809921264648
+419651,LMT,1991-04-24,13.151840209960938
+419652,LMT,1991-04-25,13.036809921264648
+419653,LMT,1991-04-26,13.151840209960938
+419654,LMT,1991-04-29,13.496932983398438
+419655,LMT,1991-04-30,13.611963272094728
+419656,LMT,1991-05-01,13.88036823272705
+419657,LMT,1991-05-02,13.611963272094728
+419658,LMT,1991-05-03,13.650306701660156
+419659,LMT,1991-05-06,13.650306701660156
+419660,LMT,1991-05-07,13.496932983398438
+419661,LMT,1991-05-08,13.228528022766112
+419662,LMT,1991-05-09,13.458588600158691
+419663,LMT,1991-05-10,12.88343620300293
+419664,LMT,1991-05-13,12.806748390197754
+419665,LMT,1991-05-14,12.730060577392578
+419666,LMT,1991-05-15,12.57668685913086
+419667,LMT,1991-05-16,12.845091819763184
+419668,LMT,1991-05-17,12.960123062133787
+419669,LMT,1991-05-20,12.691718101501465
+419670,LMT,1991-05-21,12.768404960632324
+419671,LMT,1991-05-22,12.730060577392578
+419672,LMT,1991-05-23,12.730060577392578
+419673,LMT,1991-05-24,12.845091819763184
+419674,LMT,1991-05-28,12.998465538024902
+419675,LMT,1991-05-29,12.998465538024902
+419676,LMT,1991-05-30,12.806748390197754
+419677,LMT,1991-05-31,12.845091819763184
+419678,LMT,1991-06-03,12.730060577392578
+419679,LMT,1991-06-04,12.65337371826172
+419680,LMT,1991-06-05,12.57668685913086
+419681,LMT,1991-06-06,12.461655616760254
+419682,LMT,1991-06-07,12.269939422607422
+419683,LMT,1991-06-10,12.308281898498535
+419684,LMT,1991-06-11,12.65337371826172
+419685,LMT,1991-06-12,12.65337371826172
+419686,LMT,1991-06-13,12.65337371826172
+419687,LMT,1991-06-14,12.960123062133787
+419688,LMT,1991-06-17,12.88343620300293
+419689,LMT,1991-06-18,13.190183639526367
+419690,LMT,1991-06-19,13.190183639526367
+419691,LMT,1991-06-20,13.266871452331545
+419692,LMT,1991-06-21,13.650306701660156
+419693,LMT,1991-06-24,13.343558311462402
+419694,LMT,1991-06-25,13.266871452331545
+419695,LMT,1991-06-26,13.420245170593262
+419696,LMT,1991-06-27,13.535276412963867
+419697,LMT,1991-06-28,13.381901741027832
+419698,LMT,1991-07-01,13.535276412963867
+419699,LMT,1991-07-02,13.573619842529297
+419700,LMT,1991-07-03,13.458588600158691
+419701,LMT,1991-07-05,13.420245170593262
+419702,LMT,1991-07-08,13.266871452331545
+419703,LMT,1991-07-09,13.113496780395508
+419704,LMT,1991-07-10,13.535276412963867
+419705,LMT,1991-07-11,13.611963272094728
+419706,LMT,1991-07-12,14.187116622924805
+419707,LMT,1991-07-15,13.995399475097656
+419708,LMT,1991-07-16,14.072086334228516
+419709,LMT,1991-07-17,14.225460052490234
+419710,LMT,1991-07-18,14.378833770751951
+419711,LMT,1991-07-19,14.532209396362305
+419712,LMT,1991-07-22,14.4171781539917
+419713,LMT,1991-07-23,14.225460052490234
+419714,LMT,1991-07-24,14.187116622924805
+419715,LMT,1991-07-25,14.302146911621094
+419716,LMT,1991-07-26,13.995399475097656
+419717,LMT,1991-07-29,13.95705509185791
+419718,LMT,1991-07-30,14.26380443572998
+419719,LMT,1991-07-31,14.26380443572998
+419720,LMT,1991-08-01,14.110428810119627
+419721,LMT,1991-08-02,14.03374195098877
+419722,LMT,1991-08-05,13.995399475097656
+419723,LMT,1991-08-06,13.765336990356444
+419724,LMT,1991-08-07,13.726993560791016
+419725,LMT,1991-08-08,13.688650131225586
+419726,LMT,1991-08-09,13.650306701660156
+419727,LMT,1991-08-12,13.765336990356444
+419728,LMT,1991-08-13,13.765336990356444
+419729,LMT,1991-08-14,13.611963272094728
+419730,LMT,1991-08-15,13.573619842529297
+419731,LMT,1991-08-16,13.573619842529297
+419732,LMT,1991-08-19,13.535276412963867
+419733,LMT,1991-08-20,14.03374195098877
+419734,LMT,1991-08-21,13.91871166229248
+419735,LMT,1991-08-22,13.726993560791016
+419736,LMT,1991-08-23,13.535276412963867
+419737,LMT,1991-08-26,13.075153350830078
+419738,LMT,1991-08-27,12.921778678894045
+419739,LMT,1991-08-28,12.730060577392578
+419740,LMT,1991-08-29,12.768404960632324
+419741,LMT,1991-08-30,13.113496780395508
+419742,LMT,1991-09-03,12.960123062133787
+419743,LMT,1991-09-04,12.845091819763184
+419744,LMT,1991-09-05,12.768404960632324
+419745,LMT,1991-09-06,12.998465538024902
+419746,LMT,1991-09-09,12.768404960632324
+419747,LMT,1991-09-10,12.57668685913086
+419748,LMT,1991-09-11,12.615031242370604
+419749,LMT,1991-09-12,12.461655616760254
+419750,LMT,1991-09-13,12.269939422607422
+419751,LMT,1991-09-16,12.65337371826172
+419752,LMT,1991-09-17,12.308281898498535
+419753,LMT,1991-09-18,12.42331314086914
+419754,LMT,1991-09-19,12.231595039367676
+419755,LMT,1991-09-20,12.308281898498535
+419756,LMT,1991-09-23,12.34662628173828
+419757,LMT,1991-09-24,12.57668685913086
+419758,LMT,1991-09-25,12.5
+419759,LMT,1991-09-26,12.57668685913086
+419760,LMT,1991-09-27,12.57668685913086
+419761,LMT,1991-09-30,12.231595039367676
+419762,LMT,1991-10-01,11.771471977233888
+419763,LMT,1991-10-02,11.694785118103027
+419764,LMT,1991-10-03,11.886503219604492
+419765,LMT,1991-10-04,11.848159790039062
+419766,LMT,1991-10-07,11.694785118103027
+419767,LMT,1991-10-08,11.656441688537598
+419768,LMT,1991-10-09,11.541411399841309
+419769,LMT,1991-10-10,11.886503219604492
+419770,LMT,1991-10-11,12.269939422607422
+419771,LMT,1991-10-14,12.308281898498535
+419772,LMT,1991-10-15,12.11656379699707
+419773,LMT,1991-10-16,11.963190078735352
+419774,LMT,1991-10-17,12.461655616760254
+419775,LMT,1991-10-18,12.691718101501465
+419776,LMT,1991-10-21,13.266871452331545
+419777,LMT,1991-10-22,13.91871166229248
+419778,LMT,1991-10-23,13.611963272094728
+419779,LMT,1991-10-24,13.420245170593262
+419780,LMT,1991-10-25,13.535276412963867
+419781,LMT,1991-10-28,13.803681373596191
+419782,LMT,1991-10-29,13.995399475097656
+419783,LMT,1991-10-30,14.302146911621094
+419784,LMT,1991-10-31,13.91871166229248
+419785,LMT,1991-11-01,13.95705509185791
+419786,LMT,1991-11-04,14.148773193359377
+419787,LMT,1991-11-05,13.91871166229248
+419788,LMT,1991-11-06,13.91871166229248
+419789,LMT,1991-11-07,13.88036823272705
+419790,LMT,1991-11-08,14.03374195098877
+419791,LMT,1991-11-11,14.03374195098877
+419792,LMT,1991-11-12,14.148773193359377
+419793,LMT,1991-11-13,14.225460052490234
+419794,LMT,1991-11-14,14.187116622924805
+419795,LMT,1991-11-15,13.88036823272705
+419796,LMT,1991-11-18,13.573619842529297
+419797,LMT,1991-11-19,13.535276412963867
+419798,LMT,1991-11-20,13.228528022766112
+419799,LMT,1991-11-21,13.075153350830078
+419800,LMT,1991-11-22,13.036809921264648
+419801,LMT,1991-11-25,13.343558311462402
+419802,LMT,1991-11-26,13.496932983398438
+419803,LMT,1991-11-27,13.420245170593262
+419804,LMT,1991-11-29,13.420245170593262
+419805,LMT,1991-12-02,13.420245170593262
+419806,LMT,1991-12-03,13.726993560791016
+419807,LMT,1991-12-04,13.650306701660156
+419808,LMT,1991-12-05,13.190183639526367
+419809,LMT,1991-12-06,12.960123062133787
+419810,LMT,1991-12-09,12.768404960632324
+419811,LMT,1991-12-10,13.075153350830078
+419812,LMT,1991-12-11,13.075153350830078
+419813,LMT,1991-12-12,13.496932983398438
+419814,LMT,1991-12-13,13.305214881896973
+419815,LMT,1991-12-16,12.921778678894045
+419816,LMT,1991-12-17,13.190183639526367
+419817,LMT,1991-12-18,13.535276412963867
+419818,LMT,1991-12-19,13.803681373596191
+419819,LMT,1991-12-20,13.381901741027832
+419820,LMT,1991-12-23,13.535276412963867
+419821,LMT,1991-12-24,13.535276412963867
+419822,LMT,1991-12-26,13.420245170593262
+419823,LMT,1991-12-27,13.496932983398438
+419824,LMT,1991-12-30,13.726993560791016
+419825,LMT,1991-12-31,13.803681373596191
+419826,LMT,1992-01-02,13.496932983398438
+419827,LMT,1992-01-03,13.88036823272705
+419828,LMT,1992-01-06,13.381901741027832
+419829,LMT,1992-01-07,13.036809921264648
+419830,LMT,1992-01-08,12.998465538024902
+419831,LMT,1992-01-09,13.113496780395508
+419832,LMT,1992-01-10,13.266871452331545
+419833,LMT,1992-01-13,13.496932983398438
+419834,LMT,1992-01-14,13.496932983398438
+419835,LMT,1992-01-15,13.458588600158691
+419836,LMT,1992-01-16,13.458588600158691
+419837,LMT,1992-01-17,13.611963272094728
+419838,LMT,1992-01-20,13.496932983398438
+419839,LMT,1992-01-21,13.343558311462402
+419840,LMT,1992-01-22,13.496932983398438
+419841,LMT,1992-01-23,13.266871452331545
+419842,LMT,1992-01-24,12.806748390197754
+419843,LMT,1992-01-27,12.806748390197754
+419844,LMT,1992-01-28,12.806748390197754
+419845,LMT,1992-01-29,12.269939422607422
+419846,LMT,1992-01-30,12.730060577392578
+419847,LMT,1992-01-31,12.730060577392578
+419848,LMT,1992-02-03,12.730060577392578
+419849,LMT,1992-02-04,13.113496780395508
+419850,LMT,1992-02-05,13.036809921264648
+419851,LMT,1992-02-06,12.88343620300293
+419852,LMT,1992-02-07,13.458588600158691
+419853,LMT,1992-02-10,13.535276412963867
+419854,LMT,1992-02-11,13.343558311462402
+419855,LMT,1992-02-12,13.266871452331545
+419856,LMT,1992-02-13,13.228528022766112
+419857,LMT,1992-02-14,13.458588600158691
+419858,LMT,1992-02-18,13.650306701660156
+419859,LMT,1992-02-19,13.803681373596191
+419860,LMT,1992-02-20,13.84202480316162
+419861,LMT,1992-02-21,13.726993560791016
+419862,LMT,1992-02-24,13.765336990356444
+419863,LMT,1992-02-25,13.420245170593262
+419864,LMT,1992-02-26,13.343558311462402
+419865,LMT,1992-02-27,13.381901741027832
+419866,LMT,1992-02-28,13.458588600158691
+419867,LMT,1992-03-02,13.496932983398438
+419868,LMT,1992-03-03,13.535276412963867
+419869,LMT,1992-03-04,13.803681373596191
+419870,LMT,1992-03-05,13.765336990356444
+419871,LMT,1992-03-06,13.88036823272705
+419872,LMT,1992-03-09,13.84202480316162
+419873,LMT,1992-03-10,13.84202480316162
+419874,LMT,1992-03-11,13.84202480316162
+419875,LMT,1992-03-12,13.803681373596191
+419876,LMT,1992-03-13,13.91871166229248
+419877,LMT,1992-03-16,13.95705509185791
+419878,LMT,1992-03-17,13.995399475097656
+419879,LMT,1992-03-18,13.91871166229248
+419880,LMT,1992-03-19,13.84202480316162
+419881,LMT,1992-03-20,13.803681373596191
+419882,LMT,1992-03-23,13.88036823272705
+419883,LMT,1992-03-24,13.95705509185791
+419884,LMT,1992-03-25,13.88036823272705
+419885,LMT,1992-03-26,13.803681373596191
+419886,LMT,1992-03-27,13.88036823272705
+419887,LMT,1992-03-30,13.803681373596191
+419888,LMT,1992-03-31,13.84202480316162
+419889,LMT,1992-04-01,13.803681373596191
+419890,LMT,1992-04-02,13.650306701660156
+419891,LMT,1992-04-03,13.803681373596191
+419892,LMT,1992-04-06,13.84202480316162
+419893,LMT,1992-04-07,13.88036823272705
+419894,LMT,1992-04-08,13.535276412963867
+419895,LMT,1992-04-09,13.496932983398438
+419896,LMT,1992-04-10,13.84202480316162
+419897,LMT,1992-04-13,13.95705509185791
+419898,LMT,1992-04-14,13.95705509185791
+419899,LMT,1992-04-15,13.88036823272705
+419900,LMT,1992-04-16,14.4171781539917
+419901,LMT,1992-04-20,14.302146911621094
+419902,LMT,1992-04-21,14.03374195098877
+419903,LMT,1992-04-22,14.187116622924805
+419904,LMT,1992-04-23,14.225460052490234
+419905,LMT,1992-04-24,14.225460052490234
+419906,LMT,1992-04-27,14.148773193359377
+419907,LMT,1992-04-28,14.187116622924805
+419908,LMT,1992-04-29,14.225460052490234
+419909,LMT,1992-04-30,14.26380443572998
+419910,LMT,1992-05-01,14.225460052490234
+419911,LMT,1992-05-04,14.26380443572998
+419912,LMT,1992-05-05,14.148773193359377
+419913,LMT,1992-05-06,13.995399475097656
+419914,LMT,1992-05-07,13.995399475097656
+419915,LMT,1992-05-08,13.995399475097656
+419916,LMT,1992-05-11,14.03374195098877
+419917,LMT,1992-05-12,13.688650131225586
+419918,LMT,1992-05-13,13.726993560791016
+419919,LMT,1992-05-14,13.650306701660156
+419920,LMT,1992-05-15,13.573619842529297
+419921,LMT,1992-05-18,13.611963272094728
+419922,LMT,1992-05-19,13.535276412963867
+419923,LMT,1992-05-20,13.573619842529297
+419924,LMT,1992-05-21,13.535276412963867
+419925,LMT,1992-05-22,13.573619842529297
+419926,LMT,1992-05-26,13.496932983398438
+419927,LMT,1992-05-27,13.611963272094728
+419928,LMT,1992-05-28,13.803681373596191
+419929,LMT,1992-05-29,13.726993560791016
+419930,LMT,1992-06-01,13.726993560791016
+419931,LMT,1992-06-02,13.803681373596191
+419932,LMT,1992-06-03,13.803681373596191
+419933,LMT,1992-06-04,13.765336990356444
+419934,LMT,1992-06-05,13.803681373596191
+419935,LMT,1992-06-08,13.84202480316162
+419936,LMT,1992-06-09,13.91871166229248
+419937,LMT,1992-06-10,13.88036823272705
+419938,LMT,1992-06-11,13.84202480316162
+419939,LMT,1992-06-12,13.765336990356444
+419940,LMT,1992-06-15,13.765336990356444
+419941,LMT,1992-06-16,13.611963272094728
+419942,LMT,1992-06-17,13.688650131225586
+419943,LMT,1992-06-18,13.573619842529297
+419944,LMT,1992-06-19,13.496932983398438
+419945,LMT,1992-06-22,13.381901741027832
+419946,LMT,1992-06-23,13.496932983398438
+419947,LMT,1992-06-24,13.113496780395508
+419948,LMT,1992-06-25,12.998465538024902
+419949,LMT,1992-06-26,13.458588600158691
+419950,LMT,1992-06-29,13.650306701660156
+419951,LMT,1992-06-30,13.535276412963867
+419952,LMT,1992-07-01,13.650306701660156
+419953,LMT,1992-07-02,13.496932983398438
+419954,LMT,1992-07-06,13.458588600158691
+419955,LMT,1992-07-07,13.305214881896973
+419956,LMT,1992-07-08,13.381901741027832
+419957,LMT,1992-07-09,13.420245170593262
+419958,LMT,1992-07-10,13.305214881896973
+419959,LMT,1992-07-13,13.305214881896973
+419960,LMT,1992-07-14,13.650306701660156
+419961,LMT,1992-07-15,13.611963272094728
+419962,LMT,1992-07-16,13.765336990356444
+419963,LMT,1992-07-17,13.765336990356444
+419964,LMT,1992-07-20,13.726993560791016
+419965,LMT,1992-07-21,13.84202480316162
+419966,LMT,1992-07-22,13.88036823272705
+419967,LMT,1992-07-23,14.187116622924805
+419968,LMT,1992-07-24,14.072086334228516
+419969,LMT,1992-07-27,14.072086334228516
+419970,LMT,1992-07-28,14.26380443572998
+419971,LMT,1992-07-29,14.302146911621094
+419972,LMT,1992-07-30,14.532209396362305
+419973,LMT,1992-07-31,14.570551872253418
+419974,LMT,1992-08-03,14.915643692016602
+419975,LMT,1992-08-04,14.915643692016602
+419976,LMT,1992-08-05,14.685583114624023
+419977,LMT,1992-08-06,14.723925590515137
+419978,LMT,1992-08-07,14.49386501312256
+419979,LMT,1992-08-10,14.608896255493164
+419980,LMT,1992-08-11,14.647238731384276
+419981,LMT,1992-08-12,14.532209396362305
+419982,LMT,1992-08-13,14.455520629882812
+419983,LMT,1992-08-14,14.570551872253418
+419984,LMT,1992-08-17,14.838956832885742
+419985,LMT,1992-08-18,14.762269973754885
+419986,LMT,1992-08-19,14.685583114624023
+419987,LMT,1992-08-20,14.723925590515137
+419988,LMT,1992-08-21,14.723925590515137
+419989,LMT,1992-08-24,14.723925590515137
+419990,LMT,1992-08-25,14.34049129486084
+419991,LMT,1992-08-26,14.378833770751951
+419992,LMT,1992-08-27,14.34049129486084
+419993,LMT,1992-08-28,14.34049129486084
+419994,LMT,1992-08-31,14.378833770751951
+419995,LMT,1992-09-01,14.608896255493164
+419996,LMT,1992-09-02,14.570551872253418
+419997,LMT,1992-09-03,14.378833770751951
+419998,LMT,1992-09-04,14.34049129486084
+419999,LMT,1992-09-08,14.608896255493164
+420000,LMT,1992-09-09,14.685583114624023
+420001,LMT,1992-09-10,14.685583114624023
+420002,LMT,1992-09-11,14.838956832885742
+420003,LMT,1992-09-14,14.838956832885742
+420004,LMT,1992-09-15,14.723925590515137
+420005,LMT,1992-09-16,14.685583114624023
+420006,LMT,1992-09-17,14.532209396362305
+420007,LMT,1992-09-18,14.532209396362305
+420008,LMT,1992-09-21,14.455520629882812
+420009,LMT,1992-09-22,14.03374195098877
+420010,LMT,1992-09-23,14.302146911621094
+420011,LMT,1992-09-24,14.4171781539917
+420012,LMT,1992-09-25,14.4171781539917
+420013,LMT,1992-09-28,14.570551872253418
+420014,LMT,1992-09-29,14.455520629882812
+420015,LMT,1992-09-30,14.608896255493164
+420016,LMT,1992-10-01,14.608896255493164
+420017,LMT,1992-10-02,14.455520629882812
+420018,LMT,1992-10-05,14.378833770751951
+420019,LMT,1992-10-06,14.302146911621094
+420020,LMT,1992-10-07,14.34049129486084
+420021,LMT,1992-10-08,14.34049129486084
+420022,LMT,1992-10-09,14.26380443572998
+420023,LMT,1992-10-12,14.49386501312256
+420024,LMT,1992-10-13,14.34049129486084
+420025,LMT,1992-10-14,14.378833770751951
+420026,LMT,1992-10-15,14.34049129486084
+420027,LMT,1992-10-16,14.49386501312256
+420028,LMT,1992-10-19,14.187116622924805
+420029,LMT,1992-10-20,13.765336990356444
+420030,LMT,1992-10-21,13.765336990356444
+420031,LMT,1992-10-22,13.803681373596191
+420032,LMT,1992-10-23,13.995399475097656
+420033,LMT,1992-10-26,13.995399475097656
+420034,LMT,1992-10-27,13.995399475097656
+420035,LMT,1992-10-28,14.072086334228516
+420036,LMT,1992-10-29,14.148773193359377
+420037,LMT,1992-10-30,14.110428810119627
+420038,LMT,1992-11-02,14.26380443572998
+420039,LMT,1992-11-03,14.26380443572998
+420040,LMT,1992-11-04,14.225460052490234
+420041,LMT,1992-11-05,14.26380443572998
+420042,LMT,1992-11-06,14.26380443572998
+420043,LMT,1992-11-09,14.34049129486084
+420044,LMT,1992-11-10,14.302146911621094
+420045,LMT,1992-11-11,14.187116622924805
+420046,LMT,1992-11-12,14.34049129486084
+420047,LMT,1992-11-13,14.49386501312256
+420048,LMT,1992-11-16,14.4171781539917
+420049,LMT,1992-11-17,14.110428810119627
+420050,LMT,1992-11-18,14.570551872253418
+420051,LMT,1992-11-19,14.723925590515137
+420052,LMT,1992-11-20,14.915643692016602
+420053,LMT,1992-11-23,15.33742332458496
+420054,LMT,1992-11-24,15.222393035888672
+420055,LMT,1992-11-25,15.33742332458496
+420056,LMT,1992-11-27,15.260736465454102
+420057,LMT,1992-11-30,15.299079895019531
+420058,LMT,1992-12-01,15.759202003479004
+420059,LMT,1992-12-02,15.950920104980469
+420060,LMT,1992-12-03,15.87423324584961
+420061,LMT,1992-12-04,15.91257667541504
+420062,LMT,1992-12-07,15.87423324584961
+420063,LMT,1992-12-08,16.027606964111328
+420064,LMT,1992-12-09,17.101226806640625
+420065,LMT,1992-12-10,16.871166229248047
+420066,LMT,1992-12-11,16.794479370117188
+420067,LMT,1992-12-14,16.487730026245117
+420068,LMT,1992-12-15,16.29601287841797
+420069,LMT,1992-12-16,16.411043167114258
+420070,LMT,1992-12-17,16.679447174072266
+420071,LMT,1992-12-18,16.679447174072266
+420072,LMT,1992-12-21,17.139570236206055
+420073,LMT,1992-12-22,17.292945861816406
+420074,LMT,1992-12-23,17.599693298339844
+420075,LMT,1992-12-24,17.446319580078125
+420076,LMT,1992-12-28,17.446319580078125
+420077,LMT,1992-12-29,17.369632720947266
+420078,LMT,1992-12-30,17.101226806640625
+420079,LMT,1992-12-31,17.331287384033203
+420080,LMT,1993-01-04,17.139570236206055
+420081,LMT,1993-01-05,17.101226806640625
+420082,LMT,1993-01-06,17.062883377075195
+420083,LMT,1993-01-07,16.794479370117188
+420084,LMT,1993-01-08,16.679447174072266
+420085,LMT,1993-01-11,16.909509658813477
+420086,LMT,1993-01-12,16.947853088378906
+420087,LMT,1993-01-13,17.254600524902344
+420088,LMT,1993-01-14,17.331287384033203
+420089,LMT,1993-01-15,17.062883377075195
+420090,LMT,1993-01-18,17.024539947509766
+420091,LMT,1993-01-19,16.679447174072266
+420092,LMT,1993-01-20,17.024539947509766
+420093,LMT,1993-01-21,17.484663009643555
+420094,LMT,1993-01-22,17.254600524902344
+420095,LMT,1993-01-25,17.407974243164062
+420096,LMT,1993-01-26,17.216257095336914
+420097,LMT,1993-01-27,17.177913665771484
+420098,LMT,1993-01-28,17.177913665771484
+420099,LMT,1993-01-29,17.062883377075195
+420100,LMT,1993-02-01,16.986196517944336
+420101,LMT,1993-02-02,17.523006439208984
+420102,LMT,1993-02-03,18.28987693786621
+420103,LMT,1993-02-04,18.82668685913086
+420104,LMT,1993-02-05,18.021472930908203
+420105,LMT,1993-02-08,17.791410446166992
+420106,LMT,1993-02-09,17.753067016601562
+420107,LMT,1993-02-10,17.94478416442871
+420108,LMT,1993-02-11,18.36656379699707
+420109,LMT,1993-02-12,18.36656379699707
+420110,LMT,1993-02-16,17.753067016601562
+420111,LMT,1993-02-17,17.331287384033203
+420112,LMT,1993-02-18,16.794479370117188
+420113,LMT,1993-02-19,17.024539947509766
+420114,LMT,1993-02-22,17.484663009643555
+420115,LMT,1993-02-23,17.484663009643555
+420116,LMT,1993-02-24,17.484663009643555
+420117,LMT,1993-02-25,18.021472930908203
+420118,LMT,1993-02-26,18.059816360473636
+420119,LMT,1993-03-01,17.86809730529785
+420120,LMT,1993-03-02,17.86809730529785
+420121,LMT,1993-03-03,17.86809730529785
+420122,LMT,1993-03-04,18.021472930908203
+420123,LMT,1993-03-05,17.791410446166992
+420124,LMT,1993-03-08,18.21319007873535
+420125,LMT,1993-03-09,18.36656379699707
+420126,LMT,1993-03-10,18.4049072265625
+420127,LMT,1993-03-11,18.44325256347656
+420128,LMT,1993-03-12,18.59662628173828
+420129,LMT,1993-03-15,18.67331314086914
+420130,LMT,1993-03-16,18.82668685913086
+420131,LMT,1993-03-17,18.75
+420132,LMT,1993-03-18,18.78834342956543
+420133,LMT,1993-03-19,18.980060577392575
+420134,LMT,1993-03-22,19.0950927734375
+420135,LMT,1993-03-23,19.363496780395508
+420136,LMT,1993-03-24,18.82668685913086
+420137,LMT,1993-03-25,19.21012306213379
+420138,LMT,1993-03-26,19.0950927734375
+420139,LMT,1993-03-29,19.440183639526367
+420140,LMT,1993-03-30,19.55521583557129
+420141,LMT,1993-03-31,19.63190269470215
+420142,LMT,1993-04-01,19.4785270690918
+420143,LMT,1993-04-02,19.28680992126465
+420144,LMT,1993-04-05,19.13343620300293
+420145,LMT,1993-04-06,19.32515335083008
+420146,LMT,1993-04-07,19.28680992126465
+420147,LMT,1993-04-08,19.21012306213379
+420148,LMT,1993-04-12,19.63190269470215
+420149,LMT,1993-04-13,19.4785270690918
+420150,LMT,1993-04-14,19.823619842529297
+420151,LMT,1993-04-15,19.90030670166016
+420152,LMT,1993-04-16,19.785276412963867
+420153,LMT,1993-04-19,19.823619842529297
+420154,LMT,1993-04-20,19.55521583557129
+420155,LMT,1993-04-21,19.32515335083008
+420156,LMT,1993-04-22,18.71165657043457
+420157,LMT,1993-04-23,18.519939422607425
+420158,LMT,1993-04-26,17.829755783081055
+420159,LMT,1993-04-27,18.44325256347656
+420160,LMT,1993-04-28,18.71165657043457
+420161,LMT,1993-04-29,19.17177963256836
+420162,LMT,1993-04-30,19.05674743652344
+420163,LMT,1993-05-03,19.32515335083008
+420164,LMT,1993-05-04,19.363496780395508
+420165,LMT,1993-05-05,19.440183639526367
+420166,LMT,1993-05-06,19.670244216918945
+420167,LMT,1993-05-07,19.63190269470215
+420168,LMT,1993-05-10,19.74693298339844
+420169,LMT,1993-05-11,19.785276412963867
+420170,LMT,1993-05-12,19.63190269470215
+420171,LMT,1993-05-13,19.401840209960938
+420172,LMT,1993-05-14,19.440183639526367
+420173,LMT,1993-05-17,19.21012306213379
+420174,LMT,1993-05-18,19.17177963256836
+420175,LMT,1993-05-19,19.13343620300293
+420176,LMT,1993-05-20,19.13343620300293
+420177,LMT,1993-05-21,19.21012306213379
+420178,LMT,1993-05-24,19.05674743652344
+420179,LMT,1993-05-25,18.71165657043457
+420180,LMT,1993-05-26,18.67331314086914
+420181,LMT,1993-05-27,18.4049072265625
+420182,LMT,1993-05-28,18.75
+420183,LMT,1993-06-01,18.90337371826172
+420184,LMT,1993-06-02,19.13343620300293
+420185,LMT,1993-06-03,19.24846649169922
+420186,LMT,1993-06-04,19.24846649169922
+420187,LMT,1993-06-07,19.440183639526367
+420188,LMT,1993-06-08,19.13343620300293
+420189,LMT,1993-06-09,18.980060577392575
+420190,LMT,1993-06-10,19.01840591430664
+420191,LMT,1993-06-11,19.24846649169922
+420192,LMT,1993-06-14,18.94171714782715
+420193,LMT,1993-06-15,19.05674743652344
+420194,LMT,1993-06-16,19.0950927734375
+420195,LMT,1993-06-17,19.05674743652344
+420196,LMT,1993-06-18,18.980060577392575
+420197,LMT,1993-06-21,18.75
+420198,LMT,1993-06-22,19.401840209960938
+420199,LMT,1993-06-23,19.74693298339844
+420200,LMT,1993-06-24,20.245399475097656
+420201,LMT,1993-06-25,19.823619842529297
+420202,LMT,1993-06-28,20.28374290466309
+420203,LMT,1993-06-29,20.1687126159668
+420204,LMT,1993-06-30,20.245399475097656
+420205,LMT,1993-07-01,20.13036727905273
+420206,LMT,1993-07-02,19.976993560791016
+420207,LMT,1993-07-06,20.015336990356445
+420208,LMT,1993-07-07,20.092025756835938
+420209,LMT,1993-07-08,20.1687126159668
+420210,LMT,1993-07-09,20.245399475097656
+420211,LMT,1993-07-12,20.207054138183597
+420212,LMT,1993-07-13,20.207054138183597
+420213,LMT,1993-07-14,20.28374290466309
+420214,LMT,1993-07-15,20.245399475097656
+420215,LMT,1993-07-16,20.513803482055664
+420216,LMT,1993-07-19,20.897239685058597
+420217,LMT,1993-07-20,20.82055282592773
+420218,LMT,1993-07-21,20.667177200317383
+420219,LMT,1993-07-22,20.74386405944824
+420220,LMT,1993-07-23,20.475460052490234
+420221,LMT,1993-07-26,20.552146911621094
+420222,LMT,1993-07-27,20.475460052490234
+420223,LMT,1993-07-28,20.475460052490234
+420224,LMT,1993-07-29,20.552146911621094
+420225,LMT,1993-07-30,20.590490341186523
+420226,LMT,1993-08-02,20.475460052490234
+420227,LMT,1993-08-03,20.39877319335937
+420228,LMT,1993-08-04,19.17177963256836
+420229,LMT,1993-08-05,19.13343620300293
+420230,LMT,1993-08-06,19.24846649169922
+420231,LMT,1993-08-09,19.32515335083008
+420232,LMT,1993-08-10,19.21012306213379
+420233,LMT,1993-08-11,19.4785270690918
+420234,LMT,1993-08-12,19.63190269470215
+420235,LMT,1993-08-13,19.708589553833008
+420236,LMT,1993-08-16,19.670244216918945
+420237,LMT,1993-08-17,19.32515335083008
+420238,LMT,1993-08-18,19.21012306213379
+420239,LMT,1993-08-19,19.24846649169922
+420240,LMT,1993-08-20,19.24846649169922
+420241,LMT,1993-08-23,19.24846649169922
+420242,LMT,1993-08-24,19.05674743652344
+420243,LMT,1993-08-25,18.4049072265625
+420244,LMT,1993-08-26,18.71165657043457
+420245,LMT,1993-08-27,18.90337371826172
+420246,LMT,1993-08-30,19.24846649169922
+420247,LMT,1993-08-31,19.401840209960938
+420248,LMT,1993-09-01,19.516870498657227
+420249,LMT,1993-09-02,19.28680992126465
+420250,LMT,1993-09-03,19.13343620300293
+420251,LMT,1993-09-07,19.13343620300293
+420252,LMT,1993-09-08,19.17177963256836
+420253,LMT,1993-09-09,18.90337371826172
+420254,LMT,1993-09-10,19.05674743652344
+420255,LMT,1993-09-13,19.32515335083008
+420256,LMT,1993-09-14,19.24846649169922
+420257,LMT,1993-09-15,19.24846649169922
+420258,LMT,1993-09-16,19.17177963256836
+420259,LMT,1993-09-17,19.17177963256836
+420260,LMT,1993-09-20,19.21012306213379
+420261,LMT,1993-09-21,19.516870498657227
+420262,LMT,1993-09-22,19.938650131225582
+420263,LMT,1993-09-23,19.976993560791016
+420264,LMT,1993-09-24,20.13036727905273
+420265,LMT,1993-09-27,19.823619842529297
+420266,LMT,1993-09-28,19.63190269470215
+420267,LMT,1993-09-29,19.63190269470215
+420268,LMT,1993-09-30,19.4785270690918
+420269,LMT,1993-10-01,19.4785270690918
+420270,LMT,1993-10-04,19.4785270690918
+420271,LMT,1993-10-05,19.28680992126465
+420272,LMT,1993-10-06,19.708589553833008
+420273,LMT,1993-10-07,19.63190269470215
+420274,LMT,1993-10-08,19.63190269470215
+420275,LMT,1993-10-11,19.63190269470215
+420276,LMT,1993-10-12,19.708589553833008
+420277,LMT,1993-10-13,19.74693298339844
+420278,LMT,1993-10-14,20.207054138183597
+420279,LMT,1993-10-15,19.976993560791016
+420280,LMT,1993-10-18,20.590490341186523
+420281,LMT,1993-10-19,20.667177200317383
+420282,LMT,1993-10-20,20.590490341186523
+420283,LMT,1993-10-21,20.39877319335937
+420284,LMT,1993-10-22,20.590490341186523
+420285,LMT,1993-10-25,20.70552062988281
+420286,LMT,1993-10-26,20.513803482055664
+420287,LMT,1993-10-27,20.590490341186523
+420288,LMT,1993-10-28,21.1656436920166
+420289,LMT,1993-10-29,21.12730026245117
+420290,LMT,1993-11-01,21.24233055114746
+420291,LMT,1993-11-02,21.54907989501953
+420292,LMT,1993-11-03,21.24233055114746
+420293,LMT,1993-11-04,20.973926544189453
+420294,LMT,1993-11-05,21.050613403320312
+420295,LMT,1993-11-08,21.280675888061523
+420296,LMT,1993-11-09,21.39570617675781
+420297,LMT,1993-11-10,21.66411018371582
+420298,LMT,1993-11-11,21.70245361328125
+420299,LMT,1993-11-12,21.62576675415039
+420300,LMT,1993-11-15,21.43404960632324
+420301,LMT,1993-11-16,21.5107364654541
+420302,LMT,1993-11-17,21.43404960632324
+420303,LMT,1993-11-18,21.31901741027832
+420304,LMT,1993-11-19,21.54907989501953
+420305,LMT,1993-11-22,21.58742332458496
+420306,LMT,1993-11-23,21.5107364654541
+420307,LMT,1993-11-24,21.58742332458496
+420308,LMT,1993-11-26,21.62576675415039
+420309,LMT,1993-11-29,21.5107364654541
+420310,LMT,1993-11-30,21.5107364654541
+420311,LMT,1993-12-01,21.31901741027832
+420312,LMT,1993-12-02,21.5107364654541
+420313,LMT,1993-12-03,21.66411018371582
+420314,LMT,1993-12-06,21.472393035888672
+420315,LMT,1993-12-07,21.54907989501953
+420316,LMT,1993-12-08,21.5107364654541
+420317,LMT,1993-12-09,21.43404960632324
+420318,LMT,1993-12-10,21.1656436920166
+420319,LMT,1993-12-13,21.24233055114746
+420320,LMT,1993-12-14,21.050613403320312
+420321,LMT,1993-12-15,21.088956832885746
+420322,LMT,1993-12-16,20.973926544189453
+420323,LMT,1993-12-17,21.12730026245117
+420324,LMT,1993-12-20,21.20398712158203
+420325,LMT,1993-12-21,20.74386405944824
+420326,LMT,1993-12-22,21.1656436920166
+420327,LMT,1993-12-23,21.280675888061523
+420328,LMT,1993-12-27,21.012269973754883
+420329,LMT,1993-12-28,21.24233055114746
+420330,LMT,1993-12-29,21.39570617675781
+420331,LMT,1993-12-30,21.1656436920166
+420332,LMT,1993-12-31,20.935583114624023
+420333,LMT,1994-01-03,20.667177200317383
+420334,LMT,1994-01-04,20.207054138183597
+420335,LMT,1994-01-05,20.39877319335937
+420336,LMT,1994-01-06,20.39877319335937
+420337,LMT,1994-01-07,20.245399475097656
+420338,LMT,1994-01-10,20.207054138183597
+420339,LMT,1994-01-11,20.28374290466309
+420340,LMT,1994-01-12,20.475460052490234
+420341,LMT,1994-01-13,20.32208633422852
+420342,LMT,1994-01-14,20.053680419921875
+420343,LMT,1994-01-17,19.823619842529297
+420344,LMT,1994-01-18,20.015336990356445
+420345,LMT,1994-01-19,19.823619842529297
+420346,LMT,1994-01-20,19.823619842529297
+420347,LMT,1994-01-21,19.55521583557129
+420348,LMT,1994-01-24,19.401840209960938
+420349,LMT,1994-01-25,19.32515335083008
+420350,LMT,1994-01-26,19.55521583557129
+420351,LMT,1994-01-27,19.55521583557129
+420352,LMT,1994-01-28,19.670244216918945
+420353,LMT,1994-01-31,19.90030670166016
+420354,LMT,1994-02-01,20.207054138183597
+420355,LMT,1994-02-02,20.245399475097656
+420356,LMT,1994-02-03,20.092025756835938
+420357,LMT,1994-02-04,19.785276412963867
+420358,LMT,1994-02-07,19.861963272094727
+420359,LMT,1994-02-08,19.938650131225582
+420360,LMT,1994-02-09,19.74693298339844
+420361,LMT,1994-02-10,20.207054138183597
+420362,LMT,1994-02-11,20.28374290466309
+420363,LMT,1994-02-14,19.938650131225582
+420364,LMT,1994-02-15,20.360429763793945
+420365,LMT,1994-02-16,20.207054138183597
+420366,LMT,1994-02-17,20.667177200317383
+420367,LMT,1994-02-18,20.360429763793945
+420368,LMT,1994-02-22,20.628833770751957
+420369,LMT,1994-02-23,20.552146911621094
+420370,LMT,1994-02-24,20.39877319335937
+420371,LMT,1994-02-25,20.245399475097656
+420372,LMT,1994-02-28,20.13036727905273
+420373,LMT,1994-03-01,20.28374290466309
+420374,LMT,1994-03-02,20.245399475097656
+420375,LMT,1994-03-03,20.207054138183597
+420376,LMT,1994-03-04,20.32208633422852
+420377,LMT,1994-03-07,20.245399475097656
+420378,LMT,1994-03-08,20.1687126159668
+420379,LMT,1994-03-09,20.32208633422852
+420380,LMT,1994-03-10,20.28374290466309
+420381,LMT,1994-03-11,20.667177200317383
+420382,LMT,1994-03-14,20.39877319335937
+420383,LMT,1994-03-15,20.74386405944824
+420384,LMT,1994-03-16,20.82055282592773
+420385,LMT,1994-03-17,20.39877319335937
+420386,LMT,1994-03-18,20.475460052490234
+420387,LMT,1994-03-21,20.360429763793945
+420388,LMT,1994-03-22,20.39877319335937
+420389,LMT,1994-03-23,20.39877319335937
+420390,LMT,1994-03-24,20.552146911621094
+420391,LMT,1994-03-25,20.475460052490234
+420392,LMT,1994-03-28,20.628833770751957
+420393,LMT,1994-03-29,20.475460052490234
+420394,LMT,1994-03-30,19.74693298339844
+420395,LMT,1994-03-31,19.708589553833008
+420396,LMT,1994-04-04,19.28680992126465
+420397,LMT,1994-04-05,19.63190269470215
+420398,LMT,1994-04-06,19.32515335083008
+420399,LMT,1994-04-07,19.32515335083008
+420400,LMT,1994-04-08,19.01840591430664
+420401,LMT,1994-04-11,18.78834342956543
+420402,LMT,1994-04-12,18.59662628173828
+420403,LMT,1994-04-13,18.63496971130371
+420404,LMT,1994-04-14,18.67331314086914
+420405,LMT,1994-04-15,18.59662628173828
+420406,LMT,1994-04-18,18.48159408569336
+420407,LMT,1994-04-19,18.63496971130371
+420408,LMT,1994-04-20,18.75
+420409,LMT,1994-04-21,18.90337371826172
+420410,LMT,1994-04-22,18.86503028869629
+420411,LMT,1994-04-25,18.980060577392575
+420412,LMT,1994-04-26,18.71165657043457
+420413,LMT,1994-04-28,18.71165657043457
+420414,LMT,1994-04-29,18.82668685913086
+420415,LMT,1994-05-02,18.71165657043457
+420416,LMT,1994-05-03,18.78834342956543
+420417,LMT,1994-05-04,18.86503028869629
+420418,LMT,1994-05-05,19.05674743652344
+420419,LMT,1994-05-06,18.75
+420420,LMT,1994-05-09,18.28987693786621
+420421,LMT,1994-05-10,18.67331314086914
+420422,LMT,1994-05-11,18.32822036743164
+420423,LMT,1994-05-12,18.519939422607425
+420424,LMT,1994-05-13,18.59662628173828
+420425,LMT,1994-05-16,18.86503028869629
+420426,LMT,1994-05-17,18.86503028869629
+420427,LMT,1994-05-18,18.94171714782715
+420428,LMT,1994-05-19,19.0950927734375
+420429,LMT,1994-05-20,19.440183639526367
+420430,LMT,1994-05-23,19.55521583557129
+420431,LMT,1994-05-24,19.785276412963867
+420432,LMT,1994-05-25,19.708589553833008
+420433,LMT,1994-05-26,19.74693298339844
+420434,LMT,1994-05-27,19.670244216918945
+420435,LMT,1994-05-31,19.59355735778809
+420436,LMT,1994-06-01,19.785276412963867
+420437,LMT,1994-06-02,19.785276412963867
+420438,LMT,1994-06-03,20.053680419921875
+420439,LMT,1994-06-06,20.13036727905273
+420440,LMT,1994-06-07,20.092025756835938
+420441,LMT,1994-06-08,20.015336990356445
+420442,LMT,1994-06-09,20.053680419921875
+420443,LMT,1994-06-10,19.938650131225582
+420444,LMT,1994-06-13,20.015336990356445
+420445,LMT,1994-06-14,20.28374290466309
+420446,LMT,1994-06-15,20.053680419921875
+420447,LMT,1994-06-16,20.092025756835938
+420448,LMT,1994-06-17,20.13036727905273
+420449,LMT,1994-06-20,20.053680419921875
+420450,LMT,1994-06-21,20.207054138183597
+420451,LMT,1994-06-22,20.13036727905273
+420452,LMT,1994-06-23,20.015336990356445
+420453,LMT,1994-06-24,19.74693298339844
+420454,LMT,1994-06-27,19.938650131225582
+420455,LMT,1994-06-28,19.90030670166016
+420456,LMT,1994-06-29,20.092025756835938
+420457,LMT,1994-06-30,20.053680419921875
+420458,LMT,1994-07-01,20.13036727905273
+420459,LMT,1994-07-05,20.13036727905273
+420460,LMT,1994-07-06,19.90030670166016
+420461,LMT,1994-07-07,19.708589553833008
+420462,LMT,1994-07-08,19.63190269470215
+420463,LMT,1994-07-11,19.63190269470215
+420464,LMT,1994-07-12,19.4785270690918
+420465,LMT,1994-07-13,19.363496780395508
+420466,LMT,1994-07-14,19.516870498657227
+420467,LMT,1994-07-15,19.4785270690918
+420468,LMT,1994-07-18,19.363496780395508
+420469,LMT,1994-07-19,19.28680992126465
+420470,LMT,1994-07-20,19.24846649169922
+420471,LMT,1994-07-21,19.01840591430664
+420472,LMT,1994-07-22,18.82668685913086
+420473,LMT,1994-07-25,19.01840591430664
+420474,LMT,1994-07-26,18.67331314086914
+420475,LMT,1994-07-27,19.32515335083008
+420476,LMT,1994-07-28,19.28680992126465
+420477,LMT,1994-07-29,19.32515335083008
+420478,LMT,1994-08-01,19.440183639526367
+420479,LMT,1994-08-02,19.13343620300293
+420480,LMT,1994-08-03,19.670244216918945
+420481,LMT,1994-08-04,19.785276412963867
+420482,LMT,1994-08-05,19.861963272094727
+420483,LMT,1994-08-08,19.823619842529297
+420484,LMT,1994-08-09,19.938650131225582
+420485,LMT,1994-08-10,19.938650131225582
+420486,LMT,1994-08-11,19.785276412963867
+420487,LMT,1994-08-12,19.823619842529297
+420488,LMT,1994-08-15,19.861963272094727
+420489,LMT,1994-08-16,19.785276412963867
+420490,LMT,1994-08-17,19.74693298339844
+420491,LMT,1994-08-18,19.63190269470215
+420492,LMT,1994-08-19,19.74693298339844
+420493,LMT,1994-08-22,19.363496780395508
+420494,LMT,1994-08-23,19.401840209960938
+420495,LMT,1994-08-24,19.823619842529297
+420496,LMT,1994-08-25,19.861963272094727
+420497,LMT,1994-08-26,20.015336990356445
+420498,LMT,1994-08-29,20.245399475097656
+420499,LMT,1994-08-30,23.542945861816406
+420500,LMT,1994-08-31,24.156442642211918
+420501,LMT,1994-09-01,24.233129501342773
+420502,LMT,1994-09-02,24.00306701660156
+420503,LMT,1994-09-06,23.38957023620605
+420504,LMT,1994-09-07,23.121166229248047
+420505,LMT,1994-09-08,23.38957023620605
+420506,LMT,1994-09-09,23.15950965881348
+420507,LMT,1994-09-12,23.00613594055176
+420508,LMT,1994-09-13,22.46932411193848
+420509,LMT,1994-09-14,22.43098258972168
+420510,LMT,1994-09-15,22.354293823242188
+420511,LMT,1994-09-16,22.20092010498047
+420512,LMT,1994-09-19,22.277606964111328
+420513,LMT,1994-09-20,22.009201049804688
+420514,LMT,1994-09-21,22.04754638671875
+420515,LMT,1994-09-22,21.81748580932617
+420516,LMT,1994-09-23,21.62576675415039
+420517,LMT,1994-09-26,21.58742332458496
+420518,LMT,1994-09-27,21.357362747192383
+420519,LMT,1994-09-28,21.5107364654541
+420520,LMT,1994-09-29,21.472393035888672
+420521,LMT,1994-09-30,21.357362747192383
+420522,LMT,1994-10-03,21.1656436920166
+420523,LMT,1994-10-04,20.82055282592773
+420524,LMT,1994-10-05,20.70552062988281
+420525,LMT,1994-10-06,20.82055282592773
+420526,LMT,1994-10-07,21.24233055114746
+420527,LMT,1994-10-10,21.280675888061523
+420528,LMT,1994-10-11,21.81748580932617
+420529,LMT,1994-10-12,22.08588981628418
+420530,LMT,1994-10-13,22.277606964111328
+420531,LMT,1994-10-14,21.89417266845703
+420532,LMT,1994-10-17,22.04754638671875
+420533,LMT,1994-10-18,21.97085952758789
+420534,LMT,1994-10-19,21.77914047241211
+420535,LMT,1994-10-20,21.43404960632324
+420536,LMT,1994-10-21,21.24233055114746
+420537,LMT,1994-10-24,21.31901741027832
+420538,LMT,1994-10-25,21.70245361328125
+420539,LMT,1994-10-26,21.85582733154297
+420540,LMT,1994-10-27,21.932514190673828
+420541,LMT,1994-10-28,21.932514190673828
+420542,LMT,1994-10-31,22.08588981628418
+420543,LMT,1994-11-01,22.20092010498047
+420544,LMT,1994-11-02,22.08588981628418
+420545,LMT,1994-11-03,22.20092010498047
+420546,LMT,1994-11-04,21.932514190673828
+420547,LMT,1994-11-07,21.932514190673828
+420548,LMT,1994-11-08,22.12423324584961
+420549,LMT,1994-11-09,22.50766944885254
+420550,LMT,1994-11-10,22.699386596679688
+420551,LMT,1994-11-11,22.354293823242188
+420552,LMT,1994-11-14,22.392637252807617
+420553,LMT,1994-11-15,22.12423324584961
+420554,LMT,1994-11-16,21.97085952758789
+420555,LMT,1994-11-17,21.97085952758789
+420556,LMT,1994-11-18,21.81748580932617
+420557,LMT,1994-11-21,21.62576675415039
+420558,LMT,1994-11-22,20.973926544189453
+420559,LMT,1994-11-23,20.973926544189453
+420560,LMT,1994-11-25,20.935583114624023
+420561,LMT,1994-11-28,20.897239685058597
+420562,LMT,1994-11-29,21.050613403320312
+420563,LMT,1994-11-30,21.088956832885746
+420564,LMT,1994-12-01,20.973926544189453
+420565,LMT,1994-12-02,21.12730026245117
+420566,LMT,1994-12-05,21.12730026245117
+420567,LMT,1994-12-06,21.088956832885746
+420568,LMT,1994-12-07,21.012269973754883
+420569,LMT,1994-12-08,20.628833770751957
+420570,LMT,1994-12-09,20.552146911621094
+420571,LMT,1994-12-12,20.628833770751957
+420572,LMT,1994-12-13,20.39877319335937
+420573,LMT,1994-12-14,20.513803482055664
+420574,LMT,1994-12-15,20.782209396362305
+420575,LMT,1994-12-16,20.935583114624023
+420576,LMT,1994-12-19,21.31901741027832
+420577,LMT,1994-12-20,21.58742332458496
+420578,LMT,1994-12-21,21.472393035888672
+420579,LMT,1994-12-22,21.70245361328125
+420580,LMT,1994-12-23,22.009201049804688
+420581,LMT,1994-12-27,22.16257667541504
+420582,LMT,1994-12-28,21.97085952758789
+420583,LMT,1994-12-29,22.43098258972168
+420584,LMT,1994-12-30,22.277606964111328
+420585,LMT,1995-01-03,22.20092010498047
+420586,LMT,1995-01-04,22.31595039367676
+420587,LMT,1995-01-05,22.622699737548828
+420588,LMT,1995-01-06,22.814416885375977
+420589,LMT,1995-01-09,22.814416885375977
+420590,LMT,1995-01-10,23.082822799682617
+420591,LMT,1995-01-11,22.929447174072266
+420592,LMT,1995-01-12,22.73773002624512
+420593,LMT,1995-01-13,22.814416885375977
+420594,LMT,1995-01-16,22.814416885375977
+420595,LMT,1995-01-17,22.73773002624512
+420596,LMT,1995-01-18,22.43098258972168
+420597,LMT,1995-01-19,22.354293823242188
+420598,LMT,1995-01-20,22.277606964111328
+420599,LMT,1995-01-23,22.354293823242188
+420600,LMT,1995-01-24,22.2392635345459
+420601,LMT,1995-01-25,22.2392635345459
+420602,LMT,1995-01-26,22.43098258972168
+420603,LMT,1995-01-27,22.43098258972168
+420604,LMT,1995-01-30,22.31595039367676
+420605,LMT,1995-01-31,22.08588981628418
+420606,LMT,1995-02-01,22.04754638671875
+420607,LMT,1995-02-02,21.932514190673828
+420608,LMT,1995-02-03,22.009201049804688
+420609,LMT,1995-02-06,22.392637252807617
+420610,LMT,1995-02-07,22.50766944885254
+420611,LMT,1995-02-08,22.73773002624512
+420612,LMT,1995-02-09,22.699386596679688
+420613,LMT,1995-02-10,23.351226806640625
+420614,LMT,1995-02-13,23.312883377075195
+420615,LMT,1995-02-14,23.542945861816406
+420616,LMT,1995-02-15,23.696319580078125
+420617,LMT,1995-02-16,23.27453994750977
+420618,LMT,1995-02-17,22.96779060363769
+420619,LMT,1995-02-21,23.121166229248047
+420620,LMT,1995-02-22,23.121166229248047
+420621,LMT,1995-02-23,23.15950965881348
+420622,LMT,1995-02-24,23.427913665771484
+420623,LMT,1995-02-27,23.619632720947266
+420624,LMT,1995-02-28,23.81134986877441
+420625,LMT,1995-03-01,23.888036727905277
+420626,LMT,1995-03-02,24.00306701660156
+420627,LMT,1995-03-03,23.888036727905277
+420628,LMT,1995-03-06,23.542945861816406
+420629,LMT,1995-03-07,23.27453994750977
+420630,LMT,1995-03-08,23.236196517944336
+420631,LMT,1995-03-09,23.542945861816406
+420632,LMT,1995-03-10,23.926380157470703
+420633,LMT,1995-03-13,24.50153350830078
+420634,LMT,1995-03-14,25.03834342956543
+420635,LMT,1995-03-15,25.0
+420636,LMT,1995-03-16,25.8125
+420637,LMT,1995-03-17,26.75
+420638,LMT,1995-03-20,26.6875
+420639,LMT,1995-03-21,27.125
+420640,LMT,1995-03-22,26.8125
+420641,LMT,1995-03-23,26.6875
+420642,LMT,1995-03-24,26.75
+420643,LMT,1995-03-27,26.5
+420644,LMT,1995-03-28,26.1875
+420645,LMT,1995-03-29,26.1875
+420646,LMT,1995-03-30,25.9375
+420647,LMT,1995-03-31,26.4375
+420648,LMT,1995-04-03,25.5
+420649,LMT,1995-04-04,26.0
+420650,LMT,1995-04-05,26.0
+420651,LMT,1995-04-06,26.75
+420652,LMT,1995-04-07,26.9375
+420653,LMT,1995-04-10,27.625
+420654,LMT,1995-04-11,27.25
+420655,LMT,1995-04-12,27.5625
+420656,LMT,1995-04-13,27.5
+420657,LMT,1995-04-17,27.3125
+420658,LMT,1995-04-18,27.5625
+420659,LMT,1995-04-19,28.0
+420660,LMT,1995-04-20,28.3125
+420661,LMT,1995-04-21,28.0
+420662,LMT,1995-04-24,29.5
+420663,LMT,1995-04-25,28.75
+420664,LMT,1995-04-26,29.3125
+420665,LMT,1995-04-27,29.0
+420666,LMT,1995-04-28,28.875
+420667,LMT,1995-05-01,28.9375
+420668,LMT,1995-05-02,28.6875
+420669,LMT,1995-05-03,29.25
+420670,LMT,1995-05-04,29.6875
+420671,LMT,1995-05-05,29.25
+420672,LMT,1995-05-08,29.4375
+420673,LMT,1995-05-09,29.375
+420674,LMT,1995-05-10,29.0625
+420675,LMT,1995-05-11,28.875
+420676,LMT,1995-05-12,29.5625
+420677,LMT,1995-05-15,29.875
+420678,LMT,1995-05-16,30.5
+420679,LMT,1995-05-17,30.1875
+420680,LMT,1995-05-18,29.625
+420681,LMT,1995-05-19,29.0625
+420682,LMT,1995-05-22,28.875
+420683,LMT,1995-05-23,28.9375
+420684,LMT,1995-05-24,29.625
+420685,LMT,1995-05-25,29.8125
+420686,LMT,1995-05-26,29.8125
+420687,LMT,1995-05-30,29.625
+420688,LMT,1995-05-31,29.75
+420689,LMT,1995-06-01,30.0625
+420690,LMT,1995-06-02,29.9375
+420691,LMT,1995-06-05,30.125
+420692,LMT,1995-06-06,29.875
+420693,LMT,1995-06-07,29.9375
+420694,LMT,1995-06-08,29.875
+420695,LMT,1995-06-09,28.875
+420696,LMT,1995-06-12,29.375
+420697,LMT,1995-06-13,29.75
+420698,LMT,1995-06-14,29.5625
+420699,LMT,1995-06-15,29.6875
+420700,LMT,1995-06-16,30.375
+420701,LMT,1995-06-19,31.875
+420702,LMT,1995-06-20,31.9375
+420703,LMT,1995-06-21,31.9375
+420704,LMT,1995-06-22,31.8125
+420705,LMT,1995-06-23,31.8125
+420706,LMT,1995-06-26,30.8125
+420707,LMT,1995-06-27,30.5
+420708,LMT,1995-06-28,30.875
+420709,LMT,1995-06-29,31.125
+420710,LMT,1995-06-30,31.5625
+420711,LMT,1995-07-03,31.4375
+420712,LMT,1995-07-05,31.375
+420713,LMT,1995-07-06,31.1875
+420714,LMT,1995-07-07,31.5
+420715,LMT,1995-07-10,31.875
+420716,LMT,1995-07-11,31.9375
+420717,LMT,1995-07-12,31.5625
+420718,LMT,1995-07-13,31.375
+420719,LMT,1995-07-14,31.0
+420720,LMT,1995-07-17,31.25
+420721,LMT,1995-07-18,31.0625
+420722,LMT,1995-07-19,30.4375
+420723,LMT,1995-07-20,30.9375
+420724,LMT,1995-07-21,31.25
+420725,LMT,1995-07-24,31.375
+420726,LMT,1995-07-25,31.25
+420727,LMT,1995-07-26,31.0
+420728,LMT,1995-07-27,32.4375
+420729,LMT,1995-07-28,32.5
+420730,LMT,1995-07-31,31.4375
+420731,LMT,1995-08-01,31.75
+420732,LMT,1995-08-02,31.4375
+420733,LMT,1995-08-03,31.5
+420734,LMT,1995-08-04,31.125
+420735,LMT,1995-08-07,31.25
+420736,LMT,1995-08-08,30.875
+420737,LMT,1995-08-09,30.5625
+420738,LMT,1995-08-10,30.125
+420739,LMT,1995-08-11,30.125
+420740,LMT,1995-08-14,30.125
+420741,LMT,1995-08-15,30.125
+420742,LMT,1995-08-16,30.75
+420743,LMT,1995-08-17,30.75
+420744,LMT,1995-08-18,31.0
+420745,LMT,1995-08-21,31.125
+420746,LMT,1995-08-22,31.0
+420747,LMT,1995-08-23,30.875
+420748,LMT,1995-08-24,30.6875
+420749,LMT,1995-08-25,30.6875
+420750,LMT,1995-08-28,30.25
+420751,LMT,1995-08-29,30.125
+420752,LMT,1995-08-30,30.3125
+420753,LMT,1995-08-31,30.4375
+420754,LMT,1995-09-01,31.0625
+420755,LMT,1995-09-05,31.5
+420756,LMT,1995-09-06,31.75
+420757,LMT,1995-09-07,31.8125
+420758,LMT,1995-09-08,31.75
+420759,LMT,1995-09-11,31.8125
+420760,LMT,1995-09-12,31.625
+420761,LMT,1995-09-13,32.0
+420762,LMT,1995-09-14,31.9375
+420763,LMT,1995-09-15,32.25
+420764,LMT,1995-09-18,31.9375
+420765,LMT,1995-09-19,32.1875
+420766,LMT,1995-09-20,32.5625
+420767,LMT,1995-09-21,32.25
+420768,LMT,1995-09-22,32.25
+420769,LMT,1995-09-25,32.5
+420770,LMT,1995-09-26,32.4375
+420771,LMT,1995-09-27,33.125
+420772,LMT,1995-09-28,33.5625
+420773,LMT,1995-09-29,33.5625
+420774,LMT,1995-10-02,33.0625
+420775,LMT,1995-10-03,32.75
+420776,LMT,1995-10-04,31.875
+420777,LMT,1995-10-05,33.0
+420778,LMT,1995-10-06,33.0
+420779,LMT,1995-10-09,32.9375
+420780,LMT,1995-10-10,32.625
+420781,LMT,1995-10-11,33.375
+420782,LMT,1995-10-12,34.25
+420783,LMT,1995-10-13,34.25
+420784,LMT,1995-10-16,33.9375
+420785,LMT,1995-10-17,34.25
+420786,LMT,1995-10-18,34.4375
+420787,LMT,1995-10-19,34.625
+420788,LMT,1995-10-20,35.0
+420789,LMT,1995-10-23,34.125
+420790,LMT,1995-10-24,34.25
+420791,LMT,1995-10-25,34.25
+420792,LMT,1995-10-26,34.3125
+420793,LMT,1995-10-27,34.625
+420794,LMT,1995-10-30,34.0625
+420795,LMT,1995-10-31,34.0
+420796,LMT,1995-11-01,33.9375
+420797,LMT,1995-11-02,34.0625
+420798,LMT,1995-11-03,34.0
+420799,LMT,1995-11-06,33.9375
+420800,LMT,1995-11-07,34.1875
+420801,LMT,1995-11-08,35.0
+420802,LMT,1995-11-09,34.875
+420803,LMT,1995-11-10,34.8125
+420804,LMT,1995-11-13,34.6875
+420805,LMT,1995-11-14,34.875
+420806,LMT,1995-11-15,35.4375
+420807,LMT,1995-11-16,35.5
+420808,LMT,1995-11-17,35.75
+420809,LMT,1995-11-20,35.5625
+420810,LMT,1995-11-21,36.0
+420811,LMT,1995-11-22,36.125
+420812,LMT,1995-11-24,36.1875
+420813,LMT,1995-11-27,36.375
+420814,LMT,1995-11-28,36.8125
+420815,LMT,1995-11-29,36.75
+420816,LMT,1995-11-30,36.6875
+420817,LMT,1995-12-01,36.9375
+420818,LMT,1995-12-04,36.8125
+420819,LMT,1995-12-05,37.5625
+420820,LMT,1995-12-06,37.6875
+420821,LMT,1995-12-07,37.5
+420822,LMT,1995-12-08,37.1875
+420823,LMT,1995-12-11,36.875
+420824,LMT,1995-12-12,37.125
+420825,LMT,1995-12-13,38.625
+420826,LMT,1995-12-14,38.75
+420827,LMT,1995-12-15,38.125
+420828,LMT,1995-12-18,38.75
+420829,LMT,1995-12-19,38.3125
+420830,LMT,1995-12-20,38.375
+420831,LMT,1995-12-21,38.625
+420832,LMT,1995-12-22,38.875
+420833,LMT,1995-12-26,38.875
+420834,LMT,1995-12-27,38.6875
+420835,LMT,1995-12-28,39.625
+420836,LMT,1995-12-29,39.5
+420837,LMT,1996-01-02,39.875
+420838,LMT,1996-01-03,39.25
+420839,LMT,1996-01-04,39.0
+420840,LMT,1996-01-05,38.6875
+420841,LMT,1996-01-08,40.125
+420842,LMT,1996-01-09,39.4375
+420843,LMT,1996-01-10,39.0
+420844,LMT,1996-01-11,38.0
+420845,LMT,1996-01-12,38.0
+420846,LMT,1996-01-15,38.25
+420847,LMT,1996-01-16,39.25
+420848,LMT,1996-01-17,39.0
+420849,LMT,1996-01-18,38.75
+420850,LMT,1996-01-19,38.8125
+420851,LMT,1996-01-22,38.3125
+420852,LMT,1996-01-23,37.75
+420853,LMT,1996-01-24,37.5
+420854,LMT,1996-01-25,37.0625
+420855,LMT,1996-01-26,37.875
+420856,LMT,1996-01-29,37.75
+420857,LMT,1996-01-30,37.625
+420858,LMT,1996-01-31,37.6875
+420859,LMT,1996-02-01,37.5
+420860,LMT,1996-02-02,37.75
+420861,LMT,1996-02-05,38.375
+420862,LMT,1996-02-06,38.0
+420863,LMT,1996-02-07,38.9375
+420864,LMT,1996-02-08,39.625
+420865,LMT,1996-02-09,39.5
+420866,LMT,1996-02-12,40.0625
+420867,LMT,1996-02-13,39.9375
+420868,LMT,1996-02-14,39.875
+420869,LMT,1996-02-15,39.75
+420870,LMT,1996-02-16,39.3125
+420871,LMT,1996-02-20,39.1875
+420872,LMT,1996-02-21,39.625
+420873,LMT,1996-02-22,39.9375
+420874,LMT,1996-02-23,39.875
+420875,LMT,1996-02-26,38.9375
+420876,LMT,1996-02-27,38.875
+420877,LMT,1996-02-28,38.75
+420878,LMT,1996-02-29,38.125
+420879,LMT,1996-03-01,38.4375
+420880,LMT,1996-03-04,39.375
+420881,LMT,1996-03-05,39.25
+420882,LMT,1996-03-06,38.875
+420883,LMT,1996-03-07,38.375
+420884,LMT,1996-03-08,37.625
+420885,LMT,1996-03-11,37.75
+420886,LMT,1996-03-12,37.4375
+420887,LMT,1996-03-13,37.25
+420888,LMT,1996-03-14,37.625
+420889,LMT,1996-03-15,38.0
+420890,LMT,1996-03-18,38.8125
+420891,LMT,1996-03-19,39.0625
+420892,LMT,1996-03-20,39.375
+420893,LMT,1996-03-21,38.625
+420894,LMT,1996-03-22,39.0
+420895,LMT,1996-03-25,38.625
+420896,LMT,1996-03-26,38.5
+420897,LMT,1996-03-27,38.5
+420898,LMT,1996-03-28,38.375
+420899,LMT,1996-03-29,37.9375
+420900,LMT,1996-04-01,38.875
+420901,LMT,1996-04-02,38.5
+420902,LMT,1996-04-03,39.3125
+420903,LMT,1996-04-04,39.0625
+420904,LMT,1996-04-08,38.5625
+420905,LMT,1996-04-09,38.5625
+420906,LMT,1996-04-10,37.6875
+420907,LMT,1996-04-11,37.5625
+420908,LMT,1996-04-12,38.125
+420909,LMT,1996-04-15,38.625
+420910,LMT,1996-04-16,37.8125
+420911,LMT,1996-04-17,37.8125
+420912,LMT,1996-04-18,37.4375
+420913,LMT,1996-04-19,37.4375
+420914,LMT,1996-04-22,37.9375
+420915,LMT,1996-04-23,38.3125
+420916,LMT,1996-04-24,38.8125
+420917,LMT,1996-04-25,39.125
+420918,LMT,1996-04-26,39.875
+420919,LMT,1996-04-29,39.375
+420920,LMT,1996-04-30,40.3125
+420921,LMT,1996-05-01,41.0625
+420922,LMT,1996-05-02,40.75
+420923,LMT,1996-05-03,40.5
+420924,LMT,1996-05-06,40.4375
+420925,LMT,1996-05-07,40.1875
+420926,LMT,1996-05-08,40.5625
+420927,LMT,1996-05-09,40.375
+420928,LMT,1996-05-10,40.5625
+420929,LMT,1996-05-13,41.625
+420930,LMT,1996-05-14,41.8125
+420931,LMT,1996-05-15,41.5
+420932,LMT,1996-05-16,41.4375
+420933,LMT,1996-05-17,41.9375
+420934,LMT,1996-05-20,41.6875
+420935,LMT,1996-05-21,41.25
+420936,LMT,1996-05-22,41.875
+420937,LMT,1996-05-23,42.625
+420938,LMT,1996-05-24,42.4375
+420939,LMT,1996-05-28,42.0
+420940,LMT,1996-05-29,41.375
+420941,LMT,1996-05-30,41.8125
+420942,LMT,1996-05-31,41.9375
+420943,LMT,1996-06-03,41.875
+420944,LMT,1996-06-04,42.375
+420945,LMT,1996-06-05,42.4375
+420946,LMT,1996-06-06,41.8125
+420947,LMT,1996-06-07,41.75
+420948,LMT,1996-06-10,43.0
+420949,LMT,1996-06-11,43.1875
+420950,LMT,1996-06-12,42.625
+420951,LMT,1996-06-13,42.375
+420952,LMT,1996-06-14,41.875
+420953,LMT,1996-06-17,41.8125
+420954,LMT,1996-06-18,41.6875
+420955,LMT,1996-06-19,41.0
+420956,LMT,1996-06-20,39.9375
+420957,LMT,1996-06-21,41.1875
+420958,LMT,1996-06-24,40.8125
+420959,LMT,1996-06-25,41.5625
+420960,LMT,1996-06-26,41.3125
+420961,LMT,1996-06-27,41.75
+420962,LMT,1996-06-28,42.0
+420963,LMT,1996-07-01,42.6875
+420964,LMT,1996-07-02,43.5
+420965,LMT,1996-07-03,43.6875
+420966,LMT,1996-07-05,42.9375
+420967,LMT,1996-07-08,42.6875
+420968,LMT,1996-07-09,41.6875
+420969,LMT,1996-07-10,41.625
+420970,LMT,1996-07-11,41.375
+420971,LMT,1996-07-12,41.375
+420972,LMT,1996-07-15,40.5
+420973,LMT,1996-07-16,39.0
+420974,LMT,1996-07-17,39.0625
+420975,LMT,1996-07-18,40.1875
+420976,LMT,1996-07-19,40.25
+420977,LMT,1996-07-22,39.9375
+420978,LMT,1996-07-23,40.0
+420979,LMT,1996-07-24,40.125
+420980,LMT,1996-07-25,40.3125
+420981,LMT,1996-07-26,40.875
+420982,LMT,1996-07-29,40.9375
+420983,LMT,1996-07-30,41.125
+420984,LMT,1996-07-31,41.53125
+420985,LMT,1996-08-01,41.4375
+420986,LMT,1996-08-02,41.625
+420987,LMT,1996-08-05,42.125
+420988,LMT,1996-08-06,42.5625
+420989,LMT,1996-08-07,42.8125
+420990,LMT,1996-08-08,42.8125
+420991,LMT,1996-08-09,43.0
+420992,LMT,1996-08-12,42.5625
+420993,LMT,1996-08-13,42.75
+420994,LMT,1996-08-14,42.6875
+420995,LMT,1996-08-15,43.625
+420996,LMT,1996-08-16,43.5625
+420997,LMT,1996-08-19,43.3125
+420998,LMT,1996-08-20,43.4375
+420999,LMT,1996-08-21,42.875
+421000,LMT,1996-08-22,43.125
+421001,LMT,1996-08-23,42.5
+421002,LMT,1996-08-26,42.8125
+421003,LMT,1996-08-27,43.1875
+421004,LMT,1996-08-28,43.3125
+421005,LMT,1996-08-29,42.375
+421006,LMT,1996-08-30,42.0625
+421007,LMT,1996-09-03,42.5
+421008,LMT,1996-09-04,42.0625
+421009,LMT,1996-09-05,41.9375
+421010,LMT,1996-09-06,41.4375
+421011,LMT,1996-09-09,42.1875
+421012,LMT,1996-09-10,43.125
+421013,LMT,1996-09-11,43.5625
+421014,LMT,1996-09-12,43.5
+421015,LMT,1996-09-13,43.6875
+421016,LMT,1996-09-16,43.9375
+421017,LMT,1996-09-17,43.6875
+421018,LMT,1996-09-18,43.75
+421019,LMT,1996-09-19,43.9375
+421020,LMT,1996-09-20,44.25
+421021,LMT,1996-09-23,44.3125
+421022,LMT,1996-09-24,45.0
+421023,LMT,1996-09-25,45.4375
+421024,LMT,1996-09-26,44.875
+421025,LMT,1996-09-27,44.9375
+421026,LMT,1996-09-30,45.0625
+421027,LMT,1996-10-01,45.1875
+421028,LMT,1996-10-02,45.4375
+421029,LMT,1996-10-03,45.6875
+421030,LMT,1996-10-04,46.4375
+421031,LMT,1996-10-07,46.375
+421032,LMT,1996-10-08,46.6875
+421033,LMT,1996-10-09,46.375
+421034,LMT,1996-10-10,46.4375
+421035,LMT,1996-10-11,46.9375
+421036,LMT,1996-10-14,47.1875
+421037,LMT,1996-10-15,47.5625
+421038,LMT,1996-10-16,46.9375
+421039,LMT,1996-10-17,46.625
+421040,LMT,1996-10-18,47.375
+421041,LMT,1996-10-21,46.375
+421042,LMT,1996-10-22,45.875
+421043,LMT,1996-10-23,44.9375
+421044,LMT,1996-10-24,44.875
+421045,LMT,1996-10-25,44.4375
+421046,LMT,1996-10-28,44.1875
+421047,LMT,1996-10-29,44.5
+421048,LMT,1996-10-30,44.875
+421049,LMT,1996-10-31,44.8125
+421050,LMT,1996-11-01,44.6875
+421051,LMT,1996-11-04,45.0
+421052,LMT,1996-11-05,45.0
+421053,LMT,1996-11-06,45.1875
+421054,LMT,1996-11-07,44.875
+421055,LMT,1996-11-08,44.3125
+421056,LMT,1996-11-11,45.125
+421057,LMT,1996-11-12,45.6875
+421058,LMT,1996-11-13,46.3125
+421059,LMT,1996-11-14,46.5
+421060,LMT,1996-11-15,46.875
+421061,LMT,1996-11-18,47.8125
+421062,LMT,1996-11-19,47.5
+421063,LMT,1996-11-20,47.0
+421064,LMT,1996-11-21,46.75
+421065,LMT,1996-11-22,46.5
+421066,LMT,1996-11-25,46.5625
+421067,LMT,1996-11-26,45.875
+421068,LMT,1996-11-27,45.1875
+421069,LMT,1996-11-29,45.3125
+421070,LMT,1996-12-02,45.0625
+421071,LMT,1996-12-03,45.0
+421072,LMT,1996-12-04,44.6875
+421073,LMT,1996-12-05,44.6875
+421074,LMT,1996-12-06,44.75
+421075,LMT,1996-12-09,44.8125
+421076,LMT,1996-12-10,44.75
+421077,LMT,1996-12-11,44.375
+421078,LMT,1996-12-12,44.125
+421079,LMT,1996-12-13,43.125
+421080,LMT,1996-12-16,42.9375
+421081,LMT,1996-12-17,43.625
+421082,LMT,1996-12-18,43.625
+421083,LMT,1996-12-19,43.75
+421084,LMT,1996-12-20,44.75
+421085,LMT,1996-12-23,44.25
+421086,LMT,1996-12-24,44.5625
+421087,LMT,1996-12-26,44.9375
+421088,LMT,1996-12-27,45.1875
+421089,LMT,1996-12-30,45.625
+421090,LMT,1996-12-31,45.75
+421091,LMT,1997-01-02,44.5
+421092,LMT,1997-01-03,44.625
+421093,LMT,1997-01-06,45.375
+421094,LMT,1997-01-07,46.25
+421095,LMT,1997-01-08,44.5625
+421096,LMT,1997-01-09,44.8125
+421097,LMT,1997-01-10,44.875
+421098,LMT,1997-01-13,44.625
+421099,LMT,1997-01-14,44.375
+421100,LMT,1997-01-15,43.8125
+421101,LMT,1997-01-16,44.0625
+421102,LMT,1997-01-17,45.25
+421103,LMT,1997-01-20,45.0
+421104,LMT,1997-01-21,44.375
+421105,LMT,1997-01-22,45.125
+421106,LMT,1997-01-23,45.5625
+421107,LMT,1997-01-24,44.875
+421108,LMT,1997-01-27,45.0625
+421109,LMT,1997-01-28,44.4375
+421110,LMT,1997-01-29,44.75
+421111,LMT,1997-01-30,45.5625
+421112,LMT,1997-01-31,46.0
+421113,LMT,1997-02-03,45.5625
+421114,LMT,1997-02-04,44.9375
+421115,LMT,1997-02-05,44.6875
+421116,LMT,1997-02-06,44.3125
+421117,LMT,1997-02-07,45.0
+421118,LMT,1997-02-10,44.0
+421119,LMT,1997-02-11,44.875
+421120,LMT,1997-02-12,45.8125
+421121,LMT,1997-02-13,45.625
+421122,LMT,1997-02-14,45.3125
+421123,LMT,1997-02-18,44.75
+421124,LMT,1997-02-19,44.625
+421125,LMT,1997-02-20,44.5
+421126,LMT,1997-02-21,44.375
+421127,LMT,1997-02-24,44.6875
+421128,LMT,1997-02-25,44.5625
+421129,LMT,1997-02-26,43.75
+421130,LMT,1997-02-27,43.5625
+421131,LMT,1997-02-28,44.25
+421132,LMT,1997-03-03,44.5625
+421133,LMT,1997-03-04,44.4375
+421134,LMT,1997-03-05,44.375
+421135,LMT,1997-03-06,43.625
+421136,LMT,1997-03-07,43.3125
+421137,LMT,1997-03-10,43.5
+421138,LMT,1997-03-11,43.0
+421139,LMT,1997-03-12,42.75
+421140,LMT,1997-03-13,42.5
+421141,LMT,1997-03-14,42.25
+421142,LMT,1997-03-17,43.0
+421143,LMT,1997-03-18,42.4375
+421144,LMT,1997-03-19,41.8125
+421145,LMT,1997-03-20,41.25
+421146,LMT,1997-03-21,41.375
+421147,LMT,1997-03-24,42.1875
+421148,LMT,1997-03-25,42.9375
+421149,LMT,1997-03-26,42.875
+421150,LMT,1997-03-27,42.0625
+421151,LMT,1997-03-31,42.0
+421152,LMT,1997-04-01,41.6875
+421153,LMT,1997-04-02,40.75
+421154,LMT,1997-04-03,39.625
+421155,LMT,1997-04-04,41.8125
+421156,LMT,1997-04-07,41.9375
+421157,LMT,1997-04-08,41.6875
+421158,LMT,1997-04-09,41.8125
+421159,LMT,1997-04-10,41.75
+421160,LMT,1997-04-11,41.375
+421161,LMT,1997-04-14,41.125
+421162,LMT,1997-04-15,41.5625
+421163,LMT,1997-04-16,42.0625
+421164,LMT,1997-04-17,41.9375
+421165,LMT,1997-04-18,42.25
+421166,LMT,1997-04-21,42.8125
+421167,LMT,1997-04-22,44.25
+421168,LMT,1997-04-23,44.9375
+421169,LMT,1997-04-24,44.5
+421170,LMT,1997-04-25,43.8125
+421171,LMT,1997-04-28,43.6875
+421172,LMT,1997-04-29,44.0
+421173,LMT,1997-04-30,44.75
+421174,LMT,1997-05-01,44.75
+421175,LMT,1997-05-02,45.875
+421176,LMT,1997-05-05,46.5
+421177,LMT,1997-05-06,46.4375
+421178,LMT,1997-05-07,45.875
+421179,LMT,1997-05-08,46.0
+421180,LMT,1997-05-09,45.4375
+421181,LMT,1997-05-12,46.125
+421182,LMT,1997-05-13,45.6875
+421183,LMT,1997-05-14,45.5
+421184,LMT,1997-05-15,45.25
+421185,LMT,1997-05-16,45.0625
+421186,LMT,1997-05-19,45.8125
+421187,LMT,1997-05-20,46.4375
+421188,LMT,1997-05-21,46.8125
+421189,LMT,1997-05-22,47.0625
+421190,LMT,1997-05-23,46.5625
+421191,LMT,1997-05-27,47.0625
+421192,LMT,1997-05-28,46.8125
+421193,LMT,1997-05-29,46.5
+421194,LMT,1997-05-30,46.8125
+421195,LMT,1997-06-02,46.8125
+421196,LMT,1997-06-03,46.375
+421197,LMT,1997-06-04,46.125
+421198,LMT,1997-06-05,46.75
+421199,LMT,1997-06-06,46.5
+421200,LMT,1997-06-09,46.0
+421201,LMT,1997-06-10,46.625
+421202,LMT,1997-06-11,46.8125
+421203,LMT,1997-06-12,47.5625
+421204,LMT,1997-06-13,47.9375
+421205,LMT,1997-06-16,48.6875
+421206,LMT,1997-06-17,47.5625
+421207,LMT,1997-06-18,48.4375
+421208,LMT,1997-06-19,48.125
+421209,LMT,1997-06-20,49.25
+421210,LMT,1997-06-23,49.9375
+421211,LMT,1997-06-24,50.875
+421212,LMT,1997-06-25,51.5
+421213,LMT,1997-06-26,51.3125
+421214,LMT,1997-06-27,52.125
+421215,LMT,1997-06-30,51.78125
+421216,LMT,1997-07-01,51.0
+421217,LMT,1997-07-02,52.0
+421218,LMT,1997-07-03,49.5625
+421219,LMT,1997-07-07,49.84375
+421220,LMT,1997-07-08,50.625
+421221,LMT,1997-07-09,50.78125
+421222,LMT,1997-07-10,51.6875
+421223,LMT,1997-07-11,51.78125
+421224,LMT,1997-07-14,51.6875
+421225,LMT,1997-07-15,51.6875
+421226,LMT,1997-07-16,51.65625
+421227,LMT,1997-07-17,51.0
+421228,LMT,1997-07-18,50.65625
+421229,LMT,1997-07-21,50.6875
+421230,LMT,1997-07-22,50.875
+421231,LMT,1997-07-23,51.75
+421232,LMT,1997-07-24,51.625
+421233,LMT,1997-07-25,50.90625
+421234,LMT,1997-07-28,51.5625
+421235,LMT,1997-07-29,52.3125
+421236,LMT,1997-07-30,53.6875
+421237,LMT,1997-07-31,53.1875
+421238,LMT,1997-08-01,52.21875
+421239,LMT,1997-08-04,51.71875
+421240,LMT,1997-08-05,52.75
+421241,LMT,1997-08-06,52.78125
+421242,LMT,1997-08-07,52.5625
+421243,LMT,1997-08-08,52.40625
+421244,LMT,1997-08-11,53.1875
+421245,LMT,1997-08-12,53.46875
+421246,LMT,1997-08-13,53.125
+421247,LMT,1997-08-14,53.65625
+421248,LMT,1997-08-15,52.40625
+421249,LMT,1997-08-18,52.4375
+421250,LMT,1997-08-19,53.4375
+421251,LMT,1997-08-20,53.59375
+421252,LMT,1997-08-21,53.4375
+421253,LMT,1997-08-22,53.5
+421254,LMT,1997-08-25,53.125
+421255,LMT,1997-08-26,53.34375
+421256,LMT,1997-08-27,52.875
+421257,LMT,1997-08-28,52.46875
+421258,LMT,1997-08-29,51.84375
+421259,LMT,1997-09-02,52.75
+421260,LMT,1997-09-03,53.6875
+421261,LMT,1997-09-04,53.5
+421262,LMT,1997-09-05,52.78125
+421263,LMT,1997-09-08,53.46875
+421264,LMT,1997-09-09,53.5
+421265,LMT,1997-09-10,52.53125
+421266,LMT,1997-09-11,52.03125
+421267,LMT,1997-09-12,52.65625
+421268,LMT,1997-09-15,52.71875
+421269,LMT,1997-09-16,54.6875
+421270,LMT,1997-09-17,53.75
+421271,LMT,1997-09-18,54.5
+421272,LMT,1997-09-19,55.21875
+421273,LMT,1997-09-22,55.0
+421274,LMT,1997-09-23,55.9375
+421275,LMT,1997-09-24,56.0
+421276,LMT,1997-09-25,55.28125
+421277,LMT,1997-09-26,54.71875
+421278,LMT,1997-09-29,52.78125
+421279,LMT,1997-09-30,53.3125
+421280,LMT,1997-10-01,53.0
+421281,LMT,1997-10-02,53.125
+421282,LMT,1997-10-03,53.5
+421283,LMT,1997-10-06,53.875
+421284,LMT,1997-10-07,53.78125
+421285,LMT,1997-10-08,53.6875
+421286,LMT,1997-10-09,53.59375
+421287,LMT,1997-10-10,52.6875
+421288,LMT,1997-10-13,52.4375
+421289,LMT,1997-10-14,52.46875
+421290,LMT,1997-10-15,52.5
+421291,LMT,1997-10-16,52.03125
+421292,LMT,1997-10-17,52.5
+421293,LMT,1997-10-20,52.25
+421294,LMT,1997-10-21,51.875
+421295,LMT,1997-10-22,49.9375
+421296,LMT,1997-10-23,49.3125
+421297,LMT,1997-10-24,48.5
+421298,LMT,1997-10-27,45.96875
+421299,LMT,1997-10-28,46.28125
+421300,LMT,1997-10-29,47.28125
+421301,LMT,1997-10-30,47.125
+421302,LMT,1997-10-31,47.53125
+421303,LMT,1997-11-03,49.5625
+421304,LMT,1997-11-04,49.5
+421305,LMT,1997-11-05,49.15625
+421306,LMT,1997-11-06,48.53125
+421307,LMT,1997-11-07,47.59375
+421308,LMT,1997-11-10,47.03125
+421309,LMT,1997-11-11,46.5
+421310,LMT,1997-11-12,46.0625
+421311,LMT,1997-11-13,45.96875
+421312,LMT,1997-11-14,46.3125
+421313,LMT,1997-11-17,46.71875
+421314,LMT,1997-11-18,46.3125
+421315,LMT,1997-11-19,46.3125
+421316,LMT,1997-11-20,46.40625
+421317,LMT,1997-11-21,46.3125
+421318,LMT,1997-11-24,46.1875
+421319,LMT,1997-11-25,46.75
+421320,LMT,1997-11-26,47.96875
+421321,LMT,1997-11-28,48.8125
+421322,LMT,1997-12-01,48.78125
+421323,LMT,1997-12-02,48.25
+421324,LMT,1997-12-03,47.6875
+421325,LMT,1997-12-04,47.6875
+421326,LMT,1997-12-05,48.03125
+421327,LMT,1997-12-08,48.3125
+421328,LMT,1997-12-09,48.21875
+421329,LMT,1997-12-10,48.71875
+421330,LMT,1997-12-11,48.6875
+421331,LMT,1997-12-12,49.28125
+421332,LMT,1997-12-15,49.21875
+421333,LMT,1997-12-16,47.125
+421334,LMT,1997-12-17,48.3125
+421335,LMT,1997-12-18,47.71875
+421336,LMT,1997-12-19,47.15625
+421337,LMT,1997-12-22,47.1875
+421338,LMT,1997-12-23,46.375
+421339,LMT,1997-12-24,46.78125
+421340,LMT,1997-12-26,46.90625
+421341,LMT,1997-12-29,47.96875
+421342,LMT,1997-12-30,48.5625
+421343,LMT,1997-12-31,49.25
+421344,LMT,1998-01-02,49.0
+421345,LMT,1998-01-05,49.34375
+421346,LMT,1998-01-06,49.5
+421347,LMT,1998-01-07,52.0625
+421348,LMT,1998-01-08,50.8125
+421349,LMT,1998-01-09,49.9375
+421350,LMT,1998-01-12,50.25
+421351,LMT,1998-01-13,50.15625
+421352,LMT,1998-01-14,49.96875
+421353,LMT,1998-01-15,49.71875
+421354,LMT,1998-01-16,49.84375
+421355,LMT,1998-01-20,50.0625
+421356,LMT,1998-01-21,50.96875
+421357,LMT,1998-01-22,52.0
+421358,LMT,1998-01-23,51.90625
+421359,LMT,1998-01-26,52.5
+421360,LMT,1998-01-27,52.71875
+421361,LMT,1998-01-28,52.78125
+421362,LMT,1998-01-29,52.625
+421363,LMT,1998-01-30,52.03125
+421364,LMT,1998-02-02,53.625
+421365,LMT,1998-02-03,53.78125
+421366,LMT,1998-02-04,55.03125
+421367,LMT,1998-02-05,54.5625
+421368,LMT,1998-02-06,55.0625
+421369,LMT,1998-02-09,54.90625
+421370,LMT,1998-02-10,55.25
+421371,LMT,1998-02-11,55.03125
+421372,LMT,1998-02-12,55.5
+421373,LMT,1998-02-13,55.40625
+421374,LMT,1998-02-17,55.1875
+421375,LMT,1998-02-18,55.53125
+421376,LMT,1998-02-19,55.03125
+421377,LMT,1998-02-20,55.90625
+421378,LMT,1998-02-23,55.96875
+421379,LMT,1998-02-24,55.21875
+421380,LMT,1998-02-25,56.875
+421381,LMT,1998-02-26,58.25
+421382,LMT,1998-02-27,58.34375
+421383,LMT,1998-03-02,57.75
+421384,LMT,1998-03-03,57.125
+421385,LMT,1998-03-04,57.0
+421386,LMT,1998-03-05,56.96875
+421387,LMT,1998-03-06,57.59375
+421388,LMT,1998-03-09,58.0
+421389,LMT,1998-03-10,56.21875
+421390,LMT,1998-03-11,58.0625
+421391,LMT,1998-03-12,57.34375
+421392,LMT,1998-03-13,57.25
+421393,LMT,1998-03-16,57.3125
+421394,LMT,1998-03-17,58.1875
+421395,LMT,1998-03-18,57.78125
+421396,LMT,1998-03-19,58.0625
+421397,LMT,1998-03-20,58.5
+421398,LMT,1998-03-23,58.3125
+421399,LMT,1998-03-24,57.625
+421400,LMT,1998-03-25,57.65625
+421401,LMT,1998-03-26,57.5
+421402,LMT,1998-03-27,56.625
+421403,LMT,1998-03-30,55.75
+421404,LMT,1998-03-31,56.25
+421405,LMT,1998-04-01,57.3125
+421406,LMT,1998-04-02,57.25
+421407,LMT,1998-04-03,56.65625
+421408,LMT,1998-04-06,54.8125
+421409,LMT,1998-04-07,56.4375
+421410,LMT,1998-04-08,54.5
+421411,LMT,1998-04-09,54.5
+421412,LMT,1998-04-13,54.65625
+421413,LMT,1998-04-14,55.90625
+421414,LMT,1998-04-15,56.65625
+421415,LMT,1998-04-16,56.4375
+421416,LMT,1998-04-17,55.875
+421417,LMT,1998-04-20,56.3125
+421418,LMT,1998-04-21,56.75
+421419,LMT,1998-04-22,57.5
+421420,LMT,1998-04-23,57.875
+421421,LMT,1998-04-24,56.5
+421422,LMT,1998-04-27,55.5
+421423,LMT,1998-04-28,55.5
+421424,LMT,1998-04-29,55.09375
+421425,LMT,1998-04-30,55.6875
+421426,LMT,1998-05-01,55.25
+421427,LMT,1998-05-04,56.71875
+421428,LMT,1998-05-05,55.8125
+421429,LMT,1998-05-06,56.65625
+421430,LMT,1998-05-07,55.0
+421431,LMT,1998-05-08,56.21875
+421432,LMT,1998-05-11,56.25
+421433,LMT,1998-05-12,56.65625
+421434,LMT,1998-05-13,56.5
+421435,LMT,1998-05-14,56.375
+421436,LMT,1998-05-15,56.53125
+421437,LMT,1998-05-18,56.5
+421438,LMT,1998-05-19,56.65625
+421439,LMT,1998-05-20,56.6875
+421440,LMT,1998-05-21,56.375
+421441,LMT,1998-05-22,56.53125
+421442,LMT,1998-05-26,56.5
+421443,LMT,1998-05-27,55.5625
+421444,LMT,1998-05-28,55.625
+421445,LMT,1998-05-29,56.125
+421446,LMT,1998-06-01,55.9375
+421447,LMT,1998-06-02,55.1875
+421448,LMT,1998-06-03,55.03125
+421449,LMT,1998-06-04,54.75
+421450,LMT,1998-06-05,55.71875
+421451,LMT,1998-06-08,55.8125
+421452,LMT,1998-06-09,55.28125
+421453,LMT,1998-06-10,54.4375
+421454,LMT,1998-06-11,54.5625
+421455,LMT,1998-06-12,54.65625
+421456,LMT,1998-06-15,54.09375
+421457,LMT,1998-06-16,53.4375
+421458,LMT,1998-06-17,52.5
+421459,LMT,1998-06-18,51.90625
+421460,LMT,1998-06-19,51.875
+421461,LMT,1998-06-22,50.75
+421462,LMT,1998-06-23,50.75
+421463,LMT,1998-06-24,52.0
+421464,LMT,1998-06-25,51.3125
+421465,LMT,1998-06-26,51.46875
+421466,LMT,1998-06-29,51.5
+421467,LMT,1998-06-30,52.9375
+421468,LMT,1998-07-01,52.0
+421469,LMT,1998-07-02,52.3125
+421470,LMT,1998-07-06,52.5625
+421471,LMT,1998-07-07,53.0
+421472,LMT,1998-07-08,53.6875
+421473,LMT,1998-07-09,53.3125
+421474,LMT,1998-07-10,52.65625
+421475,LMT,1998-07-13,51.96875
+421476,LMT,1998-07-14,53.0
+421477,LMT,1998-07-15,52.25
+421478,LMT,1998-07-16,51.96875
+421479,LMT,1998-07-17,52.71875
+421480,LMT,1998-07-20,53.15625
+421481,LMT,1998-07-21,53.46875
+421482,LMT,1998-07-22,52.0
+421483,LMT,1998-07-23,51.84375
+421484,LMT,1998-07-24,51.375
+421485,LMT,1998-07-27,50.65625
+421486,LMT,1998-07-28,49.25
+421487,LMT,1998-07-29,48.875
+421488,LMT,1998-07-30,50.46875
+421489,LMT,1998-07-31,49.84375
+421490,LMT,1998-08-03,49.71875
+421491,LMT,1998-08-04,47.78125
+421492,LMT,1998-08-05,48.5
+421493,LMT,1998-08-06,47.4375
+421494,LMT,1998-08-07,47.625
+421495,LMT,1998-08-10,48.1875
+421496,LMT,1998-08-11,47.875
+421497,LMT,1998-08-12,47.65625
+421498,LMT,1998-08-13,47.3125
+421499,LMT,1998-08-14,46.375
+421500,LMT,1998-08-17,46.125
+421501,LMT,1998-08-18,46.5
+421502,LMT,1998-08-19,47.25
+421503,LMT,1998-08-20,48.375
+421504,LMT,1998-08-21,49.0
+421505,LMT,1998-08-24,47.90625
+421506,LMT,1998-08-25,48.75
+421507,LMT,1998-08-26,47.90625
+421508,LMT,1998-08-27,45.5
+421509,LMT,1998-08-28,44.90625
+421510,LMT,1998-08-31,43.78125
+421511,LMT,1998-09-01,45.03125
+421512,LMT,1998-09-02,46.09375
+421513,LMT,1998-09-03,46.5
+421514,LMT,1998-09-04,47.3125
+421515,LMT,1998-09-08,47.875
+421516,LMT,1998-09-09,49.34375
+421517,LMT,1998-09-10,47.71875
+421518,LMT,1998-09-11,47.6875
+421519,LMT,1998-09-14,48.96875
+421520,LMT,1998-09-15,49.53125
+421521,LMT,1998-09-16,51.0
+421522,LMT,1998-09-17,51.75
+421523,LMT,1998-09-18,50.0
+421524,LMT,1998-09-21,47.5625
+421525,LMT,1998-09-22,47.84375
+421526,LMT,1998-09-23,49.875
+421527,LMT,1998-09-24,49.25
+421528,LMT,1998-09-25,51.03125
+421529,LMT,1998-09-28,49.5
+421530,LMT,1998-09-29,51.375
+421531,LMT,1998-09-30,50.40625
+421532,LMT,1998-10-01,49.03125
+421533,LMT,1998-10-02,52.65625
+421534,LMT,1998-10-05,54.6875
+421535,LMT,1998-10-06,56.0625
+421536,LMT,1998-10-07,53.03125
+421537,LMT,1998-10-08,51.75
+421538,LMT,1998-10-09,54.90625
+421539,LMT,1998-10-12,53.25
+421540,LMT,1998-10-13,54.375
+421541,LMT,1998-10-14,54.34375
+421542,LMT,1998-10-15,54.28125
+421543,LMT,1998-10-16,54.34375
+421544,LMT,1998-10-19,54.25
+421545,LMT,1998-10-20,54.0625
+421546,LMT,1998-10-21,53.28125
+421547,LMT,1998-10-22,54.75
+421548,LMT,1998-10-23,54.4375
+421549,LMT,1998-10-26,55.53125
+421550,LMT,1998-10-27,54.875
+421551,LMT,1998-10-28,55.0
+421552,LMT,1998-10-29,55.25
+421553,LMT,1998-10-30,55.6875
+421554,LMT,1998-11-02,55.9375
+421555,LMT,1998-11-03,54.53125
+421556,LMT,1998-11-04,54.65625
+421557,LMT,1998-11-05,56.0625
+421558,LMT,1998-11-06,54.96875
+421559,LMT,1998-11-09,54.375
+421560,LMT,1998-11-10,53.5
+421561,LMT,1998-11-11,50.96875
+421562,LMT,1998-11-12,53.5
+421563,LMT,1998-11-13,53.875
+421564,LMT,1998-11-16,52.84375
+421565,LMT,1998-11-17,52.40625
+421566,LMT,1998-11-18,51.6875
+421567,LMT,1998-11-19,53.125
+421568,LMT,1998-11-20,53.4375
+421569,LMT,1998-11-23,54.1875
+421570,LMT,1998-11-24,53.6875
+421571,LMT,1998-11-25,53.65625
+421572,LMT,1998-11-27,53.09375
+421573,LMT,1998-11-30,51.875
+421574,LMT,1998-12-01,53.1875
+421575,LMT,1998-12-02,51.53125
+421576,LMT,1998-12-03,50.5625
+421577,LMT,1998-12-04,52.84375
+421578,LMT,1998-12-07,50.65625
+421579,LMT,1998-12-08,49.875
+421580,LMT,1998-12-09,50.875
+421581,LMT,1998-12-10,50.875
+421582,LMT,1998-12-11,48.15625
+421583,LMT,1998-12-14,48.34375
+421584,LMT,1998-12-15,46.8125
+421585,LMT,1998-12-16,47.5
+421586,LMT,1998-12-17,47.03125
+421587,LMT,1998-12-18,47.125
+421588,LMT,1998-12-21,46.40625
+421589,LMT,1998-12-22,47.5
+421590,LMT,1998-12-23,42.25
+421591,LMT,1998-12-24,42.0625
+421592,LMT,1998-12-28,41.90625
+421593,LMT,1998-12-29,41.8125
+421594,LMT,1998-12-30,41.65625
+421595,LMT,1998-12-31,42.375
+421596,LMT,1999-01-04,40.5
+421597,LMT,1999-01-05,41.1875
+421598,LMT,1999-01-06,40.875
+421599,LMT,1999-01-07,39.875
+421600,LMT,1999-01-08,39.9375
+421601,LMT,1999-01-11,40.0625
+421602,LMT,1999-01-12,39.8125
+421603,LMT,1999-01-13,40.0
+421604,LMT,1999-01-14,38.75
+421605,LMT,1999-01-15,40.125
+421606,LMT,1999-01-19,39.125
+421607,LMT,1999-01-20,39.375
+421608,LMT,1999-01-21,38.0
+421609,LMT,1999-01-22,37.6875
+421610,LMT,1999-01-25,38.4375
+421611,LMT,1999-01-26,39.125
+421612,LMT,1999-01-27,37.1875
+421613,LMT,1999-01-28,35.9375
+421614,LMT,1999-01-29,35.25
+421615,LMT,1999-02-01,37.0
+421616,LMT,1999-02-02,37.875
+421617,LMT,1999-02-03,39.4375
+421618,LMT,1999-02-04,39.5
+421619,LMT,1999-02-05,37.875
+421620,LMT,1999-02-08,37.375
+421621,LMT,1999-02-09,35.9375
+421622,LMT,1999-02-10,37.0
+421623,LMT,1999-02-11,36.625
+421624,LMT,1999-02-12,36.125
+421625,LMT,1999-02-16,36.9375
+421626,LMT,1999-02-17,36.0
+421627,LMT,1999-02-18,36.25
+421628,LMT,1999-02-19,36.4375
+421629,LMT,1999-02-22,37.8125
+421630,LMT,1999-02-23,37.6875
+421631,LMT,1999-02-24,38.3125
+421632,LMT,1999-02-25,38.25
+421633,LMT,1999-02-26,37.6875
+421634,LMT,1999-03-01,36.5625
+421635,LMT,1999-03-02,37.125
+421636,LMT,1999-03-03,36.875
+421637,LMT,1999-03-04,36.8125
+421638,LMT,1999-03-05,37.5
+421639,LMT,1999-03-08,37.5
+421640,LMT,1999-03-09,37.1875
+421641,LMT,1999-03-10,37.625
+421642,LMT,1999-03-11,37.875
+421643,LMT,1999-03-12,39.25
+421644,LMT,1999-03-15,40.1875
+421645,LMT,1999-03-16,42.0
+421646,LMT,1999-03-17,41.0
+421647,LMT,1999-03-18,41.0
+421648,LMT,1999-03-19,41.0625
+421649,LMT,1999-03-22,39.875
+421650,LMT,1999-03-23,38.75
+421651,LMT,1999-03-24,39.125
+421652,LMT,1999-03-25,38.8125
+421653,LMT,1999-03-26,38.875
+421654,LMT,1999-03-29,38.5625
+421655,LMT,1999-03-30,37.5625
+421656,LMT,1999-03-31,37.75
+421657,LMT,1999-04-01,37.125
+421658,LMT,1999-04-05,37.0
+421659,LMT,1999-04-06,36.4375
+421660,LMT,1999-04-07,36.3125
+421661,LMT,1999-04-08,37.0
+421662,LMT,1999-04-09,36.625
+421663,LMT,1999-04-12,38.1875
+421664,LMT,1999-04-13,38.25
+421665,LMT,1999-04-14,40.6875
+421666,LMT,1999-04-15,41.9375
+421667,LMT,1999-04-16,43.3125
+421668,LMT,1999-04-19,39.75
+421669,LMT,1999-04-20,39.0
+421670,LMT,1999-04-21,41.0
+421671,LMT,1999-04-22,40.8125
+421672,LMT,1999-04-23,41.5
+421673,LMT,1999-04-26,41.375
+421674,LMT,1999-04-27,40.5625
+421675,LMT,1999-04-28,42.125
+421676,LMT,1999-04-29,43.0625
+421677,LMT,1999-04-30,43.0625
+421678,LMT,1999-05-03,44.5625
+421679,LMT,1999-05-04,43.6875
+421680,LMT,1999-05-05,44.125
+421681,LMT,1999-05-06,44.375
+421682,LMT,1999-05-07,43.4375
+421683,LMT,1999-05-10,42.4375
+421684,LMT,1999-05-11,40.9375
+421685,LMT,1999-05-12,43.0
+421686,LMT,1999-05-13,41.125
+421687,LMT,1999-05-14,41.6875
+421688,LMT,1999-05-17,41.625
+421689,LMT,1999-05-18,41.0
+421690,LMT,1999-05-19,40.75
+421691,LMT,1999-05-20,40.875
+421692,LMT,1999-05-21,41.25
+421693,LMT,1999-05-24,41.25
+421694,LMT,1999-05-25,40.9375
+421695,LMT,1999-05-26,41.8125
+421696,LMT,1999-05-27,39.625
+421697,LMT,1999-05-28,40.4375
+421698,LMT,1999-06-01,42.0625
+421699,LMT,1999-06-02,41.5
+421700,LMT,1999-06-03,40.5
+421701,LMT,1999-06-04,40.75
+421702,LMT,1999-06-07,41.5
+421703,LMT,1999-06-08,40.4375
+421704,LMT,1999-06-09,34.875
+421705,LMT,1999-06-10,34.0625
+421706,LMT,1999-06-11,34.0625
+421707,LMT,1999-06-14,34.625
+421708,LMT,1999-06-15,34.75
+421709,LMT,1999-06-16,34.0
+421710,LMT,1999-06-17,34.9375
+421711,LMT,1999-06-18,35.25
+421712,LMT,1999-06-21,35.25
+421713,LMT,1999-06-22,34.9375
+421714,LMT,1999-06-23,35.25
+421715,LMT,1999-06-24,35.1875
+421716,LMT,1999-06-25,35.875
+421717,LMT,1999-06-28,35.75
+421718,LMT,1999-06-29,37.125
+421719,LMT,1999-06-30,37.25
+421720,LMT,1999-07-01,39.3125
+421721,LMT,1999-07-02,38.0
+421722,LMT,1999-07-06,37.9375
+421723,LMT,1999-07-07,37.75
+421724,LMT,1999-07-08,38.0
+421725,LMT,1999-07-09,38.0
+421726,LMT,1999-07-12,37.375
+421727,LMT,1999-07-13,37.25
+421728,LMT,1999-07-14,37.875
+421729,LMT,1999-07-15,38.375
+421730,LMT,1999-07-16,38.875
+421731,LMT,1999-07-19,38.75
+421732,LMT,1999-07-20,38.0
+421733,LMT,1999-07-21,37.90625
+421734,LMT,1999-07-22,38.0625
+421735,LMT,1999-07-23,37.75
+421736,LMT,1999-07-26,36.4375
+421737,LMT,1999-07-27,36.0
+421738,LMT,1999-07-28,35.4375
+421739,LMT,1999-07-29,34.75
+421740,LMT,1999-07-30,34.8125
+421741,LMT,1999-08-02,35.25
+421742,LMT,1999-08-03,35.125
+421743,LMT,1999-08-04,34.625
+421744,LMT,1999-08-05,34.625
+421745,LMT,1999-08-06,34.25
+421746,LMT,1999-08-09,35.1875
+421747,LMT,1999-08-10,35.25
+421748,LMT,1999-08-11,36.125
+421749,LMT,1999-08-12,35.75
+421750,LMT,1999-08-13,36.5625
+421751,LMT,1999-08-16,36.375
+421752,LMT,1999-08-17,37.0625
+421753,LMT,1999-08-18,37.5625
+421754,LMT,1999-08-19,37.3125
+421755,LMT,1999-08-20,37.75
+421756,LMT,1999-08-23,39.25
+421757,LMT,1999-08-24,38.875
+421758,LMT,1999-08-25,38.6875
+421759,LMT,1999-08-26,38.25
+421760,LMT,1999-08-27,37.625
+421761,LMT,1999-08-30,37.4375
+421762,LMT,1999-08-31,37.0
+421763,LMT,1999-09-01,36.875
+421764,LMT,1999-09-02,36.8125
+421765,LMT,1999-09-03,36.625
+421766,LMT,1999-09-07,35.0
+421767,LMT,1999-09-08,35.8125
+421768,LMT,1999-09-09,35.25
+421769,LMT,1999-09-10,35.875
+421770,LMT,1999-09-13,36.25
+421771,LMT,1999-09-14,36.5
+421772,LMT,1999-09-15,35.0
+421773,LMT,1999-09-16,33.6875
+421774,LMT,1999-09-17,34.4375
+421775,LMT,1999-09-20,33.875
+421776,LMT,1999-09-21,33.0625
+421777,LMT,1999-09-22,32.8125
+421778,LMT,1999-09-23,31.4375
+421779,LMT,1999-09-24,30.625
+421780,LMT,1999-09-27,32.1875
+421781,LMT,1999-09-28,31.5
+421782,LMT,1999-09-29,32.3125
+421783,LMT,1999-09-30,32.6875
+421784,LMT,1999-10-01,32.625
+421785,LMT,1999-10-04,32.75
+421786,LMT,1999-10-05,32.1875
+421787,LMT,1999-10-06,30.5
+421788,LMT,1999-10-07,31.5625
+421789,LMT,1999-10-08,30.8125
+421790,LMT,1999-10-11,30.375
+421791,LMT,1999-10-12,28.6875
+421792,LMT,1999-10-13,27.625
+421793,LMT,1999-10-14,26.0
+421794,LMT,1999-10-15,24.125
+421795,LMT,1999-10-18,24.3125
+421796,LMT,1999-10-19,24.75
+421797,LMT,1999-10-20,24.0
+421798,LMT,1999-10-21,23.75
+421799,LMT,1999-10-22,23.75
+421800,LMT,1999-10-25,23.0
+421801,LMT,1999-10-26,22.8125
+421802,LMT,1999-10-27,22.4375
+421803,LMT,1999-10-28,22.9375
+421804,LMT,1999-10-29,20.0
+421805,LMT,1999-11-01,20.125
+421806,LMT,1999-11-02,20.25
+421807,LMT,1999-11-03,18.5625
+421808,LMT,1999-11-04,18.0
+421809,LMT,1999-11-05,17.375
+421810,LMT,1999-11-08,17.6875
+421811,LMT,1999-11-09,18.3125
+421812,LMT,1999-11-10,19.1875
+421813,LMT,1999-11-11,19.8125
+421814,LMT,1999-11-12,19.0
+421815,LMT,1999-11-15,18.875
+421816,LMT,1999-11-16,19.0
+421817,LMT,1999-11-17,19.25
+421818,LMT,1999-11-18,20.625
+421819,LMT,1999-11-19,21.25
+421820,LMT,1999-11-22,20.0
+421821,LMT,1999-11-23,20.25
+421822,LMT,1999-11-24,20.1875
+421823,LMT,1999-11-26,20.0625
+421824,LMT,1999-11-29,20.375
+421825,LMT,1999-11-30,19.875
+421826,LMT,1999-12-01,20.1875
+421827,LMT,1999-12-02,20.0625
+421828,LMT,1999-12-03,20.0
+421829,LMT,1999-12-06,19.5625
+421830,LMT,1999-12-07,19.625
+421831,LMT,1999-12-08,20.0
+421832,LMT,1999-12-09,19.875
+421833,LMT,1999-12-10,19.8125
+421834,LMT,1999-12-13,19.875
+421835,LMT,1999-12-14,20.1875
+421836,LMT,1999-12-15,20.0
+421837,LMT,1999-12-16,20.3125
+421838,LMT,1999-12-17,20.3125
+421839,LMT,1999-12-20,19.9375
+421840,LMT,1999-12-21,19.8125
+421841,LMT,1999-12-22,19.6875
+421842,LMT,1999-12-23,19.75
+421843,LMT,1999-12-27,19.6875
+421844,LMT,1999-12-28,19.5625
+421845,LMT,1999-12-29,19.875
+421846,LMT,1999-12-30,20.3125
+421847,LMT,1999-12-31,21.875
+421848,LMT,2000-01-03,20.25
+421849,LMT,2000-01-04,20.9375
+421850,LMT,2000-01-05,21.0625
+421851,LMT,2000-01-06,21.375
+421852,LMT,2000-01-07,21.4375
+421853,LMT,2000-01-10,20.625
+421854,LMT,2000-01-11,19.9375
+421855,LMT,2000-01-12,21.1875
+421856,LMT,2000-01-13,20.75
+421857,LMT,2000-01-14,20.5
+421858,LMT,2000-01-18,20.0
+421859,LMT,2000-01-19,20.6875
+421860,LMT,2000-01-20,20.5625
+421861,LMT,2000-01-21,21.0
+421862,LMT,2000-01-24,19.5625
+421863,LMT,2000-01-25,19.25
+421864,LMT,2000-01-26,20.0625
+421865,LMT,2000-01-27,19.4375
+421866,LMT,2000-01-28,18.875
+421867,LMT,2000-01-31,18.5
+421868,LMT,2000-02-01,18.6875
+421869,LMT,2000-02-02,18.6875
+421870,LMT,2000-02-03,18.625
+421871,LMT,2000-02-04,19.125
+421872,LMT,2000-02-07,18.75
+421873,LMT,2000-02-08,18.375
+421874,LMT,2000-02-09,18.375
+421875,LMT,2000-02-10,18.3125
+421876,LMT,2000-02-11,17.5
+421877,LMT,2000-02-14,18.0625
+421878,LMT,2000-02-15,18.125
+421879,LMT,2000-02-16,17.75
+421880,LMT,2000-02-17,18.0
+421881,LMT,2000-02-18,17.4375
+421882,LMT,2000-02-22,18.0
+421883,LMT,2000-02-23,17.8125
+421884,LMT,2000-02-24,17.5625
+421885,LMT,2000-02-25,17.75
+421886,LMT,2000-02-28,17.5
+421887,LMT,2000-02-29,17.4375
+421888,LMT,2000-03-01,17.6875
+421889,LMT,2000-03-02,17.125
+421890,LMT,2000-03-03,17.0
+421891,LMT,2000-03-06,18.0
+421892,LMT,2000-03-07,17.3125
+421893,LMT,2000-03-08,17.625
+421894,LMT,2000-03-09,17.125
+421895,LMT,2000-03-10,16.8125
+421896,LMT,2000-03-13,16.9375
+421897,LMT,2000-03-14,16.625
+421898,LMT,2000-03-15,17.125
+421899,LMT,2000-03-16,18.0625
+421900,LMT,2000-03-17,18.0
+421901,LMT,2000-03-20,17.765625
+421902,LMT,2000-03-21,17.3125
+421903,LMT,2000-03-22,17.125
+421904,LMT,2000-03-23,17.0625
+421905,LMT,2000-03-24,17.5
+421906,LMT,2000-03-27,17.8125
+421907,LMT,2000-03-28,18.75
+421908,LMT,2000-03-29,19.25
+421909,LMT,2000-03-30,20.875
+421910,LMT,2000-03-31,20.4375
+421911,LMT,2000-04-03,20.4375
+421912,LMT,2000-04-04,20.3125
+421913,LMT,2000-04-05,20.9375
+421914,LMT,2000-04-06,21.1875
+421915,LMT,2000-04-07,21.0625
+421916,LMT,2000-04-10,21.125
+421917,LMT,2000-04-11,20.875
+421918,LMT,2000-04-12,22.0625
+421919,LMT,2000-04-13,21.625
+421920,LMT,2000-04-14,20.6875
+421921,LMT,2000-04-17,21.3125
+421922,LMT,2000-04-18,21.0
+421923,LMT,2000-04-19,20.875
+421924,LMT,2000-04-20,22.6875
+421925,LMT,2000-04-24,25.875
+421926,LMT,2000-04-25,25.5625
+421927,LMT,2000-04-26,24.125
+421928,LMT,2000-04-27,23.875
+421929,LMT,2000-04-28,24.875
+421930,LMT,2000-05-01,27.0
+421931,LMT,2000-05-02,26.0625
+421932,LMT,2000-05-03,25.5625
+421933,LMT,2000-05-04,26.3125
+421934,LMT,2000-05-05,26.1875
+421935,LMT,2000-05-08,26.0625
+421936,LMT,2000-05-09,26.0
+421937,LMT,2000-05-10,26.0625
+421938,LMT,2000-05-11,26.1875
+421939,LMT,2000-05-12,25.8125
+421940,LMT,2000-05-15,25.625
+421941,LMT,2000-05-16,25.1875
+421942,LMT,2000-05-17,24.5625
+421943,LMT,2000-05-18,24.875
+421944,LMT,2000-05-19,24.3125
+421945,LMT,2000-05-22,23.5625
+421946,LMT,2000-05-23,25.125
+421947,LMT,2000-05-24,25.0625
+421948,LMT,2000-05-25,24.3125
+421949,LMT,2000-05-26,24.0625
+421950,LMT,2000-05-30,24.75
+421951,LMT,2000-05-31,24.6875
+421952,LMT,2000-06-01,25.0625
+421953,LMT,2000-06-02,25.9375
+421954,LMT,2000-06-05,25.875
+421955,LMT,2000-06-06,25.9375
+421956,LMT,2000-06-07,25.375
+421957,LMT,2000-06-08,24.75
+421958,LMT,2000-06-09,25.3125
+421959,LMT,2000-06-12,25.5625
+421960,LMT,2000-06-13,25.25
+421961,LMT,2000-06-14,24.6875
+421962,LMT,2000-06-15,25.0
+421963,LMT,2000-06-16,24.3125
+421964,LMT,2000-06-19,24.6875
+421965,LMT,2000-06-20,24.5
+421966,LMT,2000-06-21,24.0
+421967,LMT,2000-06-22,23.6875
+421968,LMT,2000-06-23,24.1875
+421969,LMT,2000-06-26,24.8125
+421970,LMT,2000-06-27,24.3125
+421971,LMT,2000-06-28,23.6875
+421972,LMT,2000-06-29,25.0
+421973,LMT,2000-06-30,24.8125
+421974,LMT,2000-07-03,24.3125
+421975,LMT,2000-07-05,25.0
+421976,LMT,2000-07-06,25.25
+421977,LMT,2000-07-07,25.3125
+421978,LMT,2000-07-10,25.1875
+421979,LMT,2000-07-11,24.75
+421980,LMT,2000-07-12,25.0625
+421981,LMT,2000-07-13,25.0
+421982,LMT,2000-07-14,26.375
+421983,LMT,2000-07-17,25.375
+421984,LMT,2000-07-18,25.3125
+421985,LMT,2000-07-19,25.375
+421986,LMT,2000-07-20,26.75
+421987,LMT,2000-07-21,26.3125
+421988,LMT,2000-07-24,26.5625
+421989,LMT,2000-07-25,27.1875
+421990,LMT,2000-07-26,27.5
+421991,LMT,2000-07-27,27.1875
+421992,LMT,2000-07-28,28.0
+421993,LMT,2000-07-31,28.125
+421994,LMT,2000-08-01,29.125
+421995,LMT,2000-08-02,28.75
+421996,LMT,2000-08-03,28.375
+421997,LMT,2000-08-04,28.8125
+421998,LMT,2000-08-07,29.4375
+421999,LMT,2000-08-08,29.1875
+422000,LMT,2000-08-09,29.5
+422001,LMT,2000-08-10,29.625
+422002,LMT,2000-08-11,29.625
+422003,LMT,2000-08-14,29.25
+422004,LMT,2000-08-15,28.8125
+422005,LMT,2000-08-16,28.0
+422006,LMT,2000-08-17,27.6875
+422007,LMT,2000-08-18,27.9375
+422008,LMT,2000-08-21,28.4375
+422009,LMT,2000-08-22,29.1875
+422010,LMT,2000-08-23,28.375
+422011,LMT,2000-08-24,28.4375
+422012,LMT,2000-08-25,28.6875
+422013,LMT,2000-08-28,28.3125
+422014,LMT,2000-08-29,27.5625
+422015,LMT,2000-08-30,27.8125
+422016,LMT,2000-08-31,28.375
+422017,LMT,2000-09-01,28.0625
+422018,LMT,2000-09-05,28.25
+422019,LMT,2000-09-06,28.875
+422020,LMT,2000-09-07,30.1875
+422021,LMT,2000-09-08,29.9375
+422022,LMT,2000-09-11,29.8125
+422023,LMT,2000-09-12,29.5
+422024,LMT,2000-09-13,29.6875
+422025,LMT,2000-09-14,29.375
+422026,LMT,2000-09-15,29.5625
+422027,LMT,2000-09-18,29.3125
+422028,LMT,2000-09-19,28.6875
+422029,LMT,2000-09-20,28.75
+422030,LMT,2000-09-21,30.9375
+422031,LMT,2000-09-22,30.375
+422032,LMT,2000-09-25,30.0
+422033,LMT,2000-09-26,32.0
+422034,LMT,2000-09-27,32.86000061035156
+422035,LMT,2000-09-28,32.060001373291016
+422036,LMT,2000-09-29,32.93000030517578
+422037,LMT,2000-10-02,32.099998474121094
+422038,LMT,2000-10-03,32.65999984741211
+422039,LMT,2000-10-04,33.06999969482422
+422040,LMT,2000-10-05,32.650001525878906
+422041,LMT,2000-10-06,31.780000686645508
+422042,LMT,2000-10-09,33.09000015258789
+422043,LMT,2000-10-10,32.72999954223633
+422044,LMT,2000-10-11,32.72999954223633
+422045,LMT,2000-10-12,33.0
+422046,LMT,2000-10-13,33.619998931884766
+422047,LMT,2000-10-16,33.54999923706055
+422048,LMT,2000-10-17,33.0
+422049,LMT,2000-10-18,32.2400016784668
+422050,LMT,2000-10-19,32.5099983215332
+422051,LMT,2000-10-20,34.0099983215332
+422052,LMT,2000-10-23,34.150001525878906
+422053,LMT,2000-10-24,34.150001525878906
+422054,LMT,2000-10-25,34.849998474121094
+422055,LMT,2000-10-26,35.029998779296875
+422056,LMT,2000-10-27,34.54999923706055
+422057,LMT,2000-10-30,35.0
+422058,LMT,2000-10-31,35.849998474121094
+422059,LMT,2000-11-01,35.38999938964844
+422060,LMT,2000-11-02,35.0
+422061,LMT,2000-11-03,32.29999923706055
+422062,LMT,2000-11-06,33.5099983215332
+422063,LMT,2000-11-07,33.369998931884766
+422064,LMT,2000-11-08,32.790000915527344
+422065,LMT,2000-11-09,32.150001525878906
+422066,LMT,2000-11-10,31.88999938964844
+422067,LMT,2000-11-13,31.76000022888184
+422068,LMT,2000-11-14,32.5
+422069,LMT,2000-11-15,32.959999084472656
+422070,LMT,2000-11-16,33.22999954223633
+422071,LMT,2000-11-17,33.59000015258789
+422072,LMT,2000-11-20,33.630001068115234
+422073,LMT,2000-11-21,34.36000061035156
+422074,LMT,2000-11-22,33.900001525878906
+422075,LMT,2000-11-24,34.349998474121094
+422076,LMT,2000-11-27,32.95000076293945
+422077,LMT,2000-11-28,33.79999923706055
+422078,LMT,2000-11-29,34.900001525878906
+422079,LMT,2000-11-30,34.099998474121094
+422080,LMT,2000-12-01,31.399999618530277
+422081,LMT,2000-12-04,33.70000076293945
+422082,LMT,2000-12-05,33.720001220703125
+422083,LMT,2000-12-06,31.3799991607666
+422084,LMT,2000-12-07,32.06999969482422
+422085,LMT,2000-12-08,32.2599983215332
+422086,LMT,2000-12-11,31.6200008392334
+422087,LMT,2000-12-12,30.5
+422088,LMT,2000-12-13,30.200000762939453
+422089,LMT,2000-12-14,30.790000915527344
+422090,LMT,2000-12-15,31.239999771118164
+422091,LMT,2000-12-18,32.029998779296875
+422092,LMT,2000-12-19,31.36000061035156
+422093,LMT,2000-12-20,31.950000762939453
+422094,LMT,2000-12-21,32.099998474121094
+422095,LMT,2000-12-22,32.5
+422096,LMT,2000-12-26,32.91999816894531
+422097,LMT,2000-12-27,33.2599983215332
+422098,LMT,2000-12-28,34.25
+422099,LMT,2000-12-29,33.95000076293945
+422100,LMT,2001-01-02,34.099998474121094
+422101,LMT,2001-01-03,33.650001525878906
+422102,LMT,2001-01-04,33.400001525878906
+422103,LMT,2001-01-05,32.849998474121094
+422104,LMT,2001-01-08,32.90999984741211
+422105,LMT,2001-01-09,34.2400016784668
+422106,LMT,2001-01-10,33.77000045776367
+422107,LMT,2001-01-11,33.59000015258789
+422108,LMT,2001-01-12,33.54999923706055
+422109,LMT,2001-01-16,33.400001525878906
+422110,LMT,2001-01-17,32.02000045776367
+422111,LMT,2001-01-18,31.950000762939453
+422112,LMT,2001-01-19,31.729999542236328
+422113,LMT,2001-01-22,33.2599983215332
+422114,LMT,2001-01-23,33.0
+422115,LMT,2001-01-24,32.0
+422116,LMT,2001-01-25,34.5099983215332
+422117,LMT,2001-01-26,34.880001068115234
+422118,LMT,2001-01-29,35.04999923706055
+422119,LMT,2001-01-30,34.7400016784668
+422120,LMT,2001-01-31,34.68000030517578
+422121,LMT,2001-02-01,36.209999084472656
+422122,LMT,2001-02-02,36.400001525878906
+422123,LMT,2001-02-05,36.29999923706055
+422124,LMT,2001-02-06,35.939998626708984
+422125,LMT,2001-02-07,36.130001068115234
+422126,LMT,2001-02-08,36.630001068115234
+422127,LMT,2001-02-09,36.130001068115234
+422128,LMT,2001-02-12,34.900001525878906
+422129,LMT,2001-02-13,36.90999984741211
+422130,LMT,2001-02-14,35.81999969482422
+422131,LMT,2001-02-15,35.689998626708984
+422132,LMT,2001-02-16,36.25
+422133,LMT,2001-02-20,37.47999954223633
+422134,LMT,2001-02-21,36.84999847412109
+422135,LMT,2001-02-22,37.75
+422136,LMT,2001-02-23,36.95000076293945
+422137,LMT,2001-02-26,37.97999954223633
+422138,LMT,2001-02-27,38.0
+422139,LMT,2001-02-28,37.459999084472656
+422140,LMT,2001-03-01,36.72999954223633
+422141,LMT,2001-03-02,38.29999923706055
+422142,LMT,2001-03-05,38.43999862670898
+422143,LMT,2001-03-06,37.380001068115234
+422144,LMT,2001-03-07,39.04999923706055
+422145,LMT,2001-03-08,38.59999847412109
+422146,LMT,2001-03-09,38.560001373291016
+422147,LMT,2001-03-12,38.9900016784668
+422148,LMT,2001-03-13,38.34000015258789
+422149,LMT,2001-03-14,37.63999938964844
+422150,LMT,2001-03-15,37.5
+422151,LMT,2001-03-16,37.0
+422152,LMT,2001-03-19,36.20000076293945
+422153,LMT,2001-03-20,34.970001220703125
+422154,LMT,2001-03-21,34.459999084472656
+422155,LMT,2001-03-22,34.0
+422156,LMT,2001-03-23,34.900001525878906
+422157,LMT,2001-03-26,36.11000061035156
+422158,LMT,2001-03-27,36.40999984741211
+422159,LMT,2001-03-28,35.06999969482422
+422160,LMT,2001-03-29,35.9900016784668
+422161,LMT,2001-03-30,35.650001525878906
+422162,LMT,2001-04-02,35.95000076293945
+422163,LMT,2001-04-03,35.900001525878906
+422164,LMT,2001-04-04,35.5
+422165,LMT,2001-04-05,35.95000076293945
+422166,LMT,2001-04-06,36.0
+422167,LMT,2001-04-09,35.79999923706055
+422168,LMT,2001-04-10,36.40999984741211
+422169,LMT,2001-04-11,36.400001525878906
+422170,LMT,2001-04-12,36.650001525878906
+422171,LMT,2001-04-16,36.25
+422172,LMT,2001-04-17,36.25
+422173,LMT,2001-04-18,36.150001525878906
+422174,LMT,2001-04-19,35.20000076293945
+422175,LMT,2001-04-20,34.970001220703125
+422176,LMT,2001-04-23,34.5
+422177,LMT,2001-04-24,35.88999938964844
+422178,LMT,2001-04-25,35.88999938964844
+422179,LMT,2001-04-26,35.70000076293945
+422180,LMT,2001-04-27,36.0
+422181,LMT,2001-04-30,35.15999984741211
+422182,LMT,2001-05-01,37.130001068115234
+422183,LMT,2001-05-02,36.84999847412109
+422184,LMT,2001-05-03,35.97999954223633
+422185,LMT,2001-05-04,36.0
+422186,LMT,2001-05-07,36.0
+422187,LMT,2001-05-08,36.150001525878906
+422188,LMT,2001-05-09,36.29999923706055
+422189,LMT,2001-05-10,36.0
+422190,LMT,2001-05-11,36.619998931884766
+422191,LMT,2001-05-14,37.47999954223633
+422192,LMT,2001-05-15,37.31999969482422
+422193,LMT,2001-05-16,37.79999923706055
+422194,LMT,2001-05-17,38.29999923706055
+422195,LMT,2001-05-18,38.34999847412109
+422196,LMT,2001-05-21,39.09000015258789
+422197,LMT,2001-05-22,39.25
+422198,LMT,2001-05-23,39.0
+422199,LMT,2001-05-24,38.84999847412109
+422200,LMT,2001-05-25,38.0
+422201,LMT,2001-05-29,38.27000045776367
+422202,LMT,2001-05-30,39.34999847412109
+422203,LMT,2001-05-31,38.290000915527344
+422204,LMT,2001-06-01,38.560001373291016
+422205,LMT,2001-06-04,38.34999847412109
+422206,LMT,2001-06-05,38.70000076293945
+422207,LMT,2001-06-06,38.38999938964844
+422208,LMT,2001-06-07,37.970001220703125
+422209,LMT,2001-06-08,37.369998931884766
+422210,LMT,2001-06-11,37.7599983215332
+422211,LMT,2001-06-12,37.72999954223633
+422212,LMT,2001-06-13,37.5099983215332
+422213,LMT,2001-06-14,36.16999816894531
+422214,LMT,2001-06-15,37.16999816894531
+422215,LMT,2001-06-18,36.79999923706055
+422216,LMT,2001-06-19,36.75
+422217,LMT,2001-06-20,37.18999862670898
+422218,LMT,2001-06-21,36.720001220703125
+422219,LMT,2001-06-22,35.689998626708984
+422220,LMT,2001-06-25,36.150001525878906
+422221,LMT,2001-06-26,36.0
+422222,LMT,2001-06-27,35.63999938964844
+422223,LMT,2001-06-28,36.650001525878906
+422224,LMT,2001-06-29,37.04999923706055
+422225,LMT,2001-07-02,36.25
+422226,LMT,2001-07-03,36.06999969482422
+422227,LMT,2001-07-05,36.400001525878906
+422228,LMT,2001-07-06,36.5
+422229,LMT,2001-07-09,35.79999923706055
+422230,LMT,2001-07-10,36.4900016784668
+422231,LMT,2001-07-11,36.150001525878906
+422232,LMT,2001-07-12,36.900001525878906
+422233,LMT,2001-07-13,36.72999954223633
+422234,LMT,2001-07-16,36.52999877929688
+422235,LMT,2001-07-17,36.7599983215332
+422236,LMT,2001-07-18,37.09999847412109
+422237,LMT,2001-07-19,37.88999938964844
+422238,LMT,2001-07-20,37.4900016784668
+422239,LMT,2001-07-23,37.13999938964844
+422240,LMT,2001-07-24,37.2400016784668
+422241,LMT,2001-07-25,37.34999847412109
+422242,LMT,2001-07-26,38.84999847412109
+422243,LMT,2001-07-27,39.20000076293945
+422244,LMT,2001-07-30,38.9900016784668
+422245,LMT,2001-07-31,39.619998931884766
+422246,LMT,2001-08-01,39.790000915527344
+422247,LMT,2001-08-02,39.0
+422248,LMT,2001-08-03,38.650001525878906
+422249,LMT,2001-08-06,38.20000076293945
+422250,LMT,2001-08-07,38.459999084472656
+422251,LMT,2001-08-08,37.900001525878906
+422252,LMT,2001-08-09,38.040000915527344
+422253,LMT,2001-08-10,38.9900016784668
+422254,LMT,2001-08-13,39.09999847412109
+422255,LMT,2001-08-14,39.619998931884766
+422256,LMT,2001-08-15,39.20000076293945
+422257,LMT,2001-08-16,39.560001373291016
+422258,LMT,2001-08-17,39.150001525878906
+422259,LMT,2001-08-20,39.43999862670898
+422260,LMT,2001-08-21,39.650001525878906
+422261,LMT,2001-08-22,39.0
+422262,LMT,2001-08-23,39.40999984741211
+422263,LMT,2001-08-24,39.84000015258789
+422264,LMT,2001-08-27,39.34000015258789
+422265,LMT,2001-08-28,39.650001525878906
+422266,LMT,2001-08-29,39.880001068115234
+422267,LMT,2001-08-30,39.369998931884766
+422268,LMT,2001-08-31,39.86000061035156
+422269,LMT,2001-09-04,40.09999847412109
+422270,LMT,2001-09-05,39.70000076293945
+422271,LMT,2001-09-06,39.04999923706055
+422272,LMT,2001-09-07,38.4900016784668
+422273,LMT,2001-09-10,38.31999969482422
+422274,LMT,2001-09-17,43.95000076293945
+422275,LMT,2001-09-18,44.59999847412109
+422276,LMT,2001-09-19,42.91999816894531
+422277,LMT,2001-09-20,42.459999084472656
+422278,LMT,2001-09-21,42.20000076293945
+422279,LMT,2001-09-24,42.0
+422280,LMT,2001-09-25,42.36000061035156
+422281,LMT,2001-09-26,42.0
+422282,LMT,2001-09-27,43.29999923706055
+422283,LMT,2001-09-28,43.75
+422284,LMT,2001-10-01,43.61000061035156
+422285,LMT,2001-10-02,45.0
+422286,LMT,2001-10-03,45.400001525878906
+422287,LMT,2001-10-04,45.59999847412109
+422288,LMT,2001-10-05,47.72999954223633
+422289,LMT,2001-10-08,49.11000061035156
+422290,LMT,2001-10-09,47.54999923706055
+422291,LMT,2001-10-10,47.36000061035156
+422292,LMT,2001-10-11,46.38999938964844
+422293,LMT,2001-10-12,45.45000076293945
+422294,LMT,2001-10-15,47.29999923706055
+422295,LMT,2001-10-16,47.84999847412109
+422296,LMT,2001-10-17,46.4900016784668
+422297,LMT,2001-10-18,46.25
+422298,LMT,2001-10-19,47.65999984741211
+422299,LMT,2001-10-22,48.36000061035156
+422300,LMT,2001-10-23,47.459999084472656
+422301,LMT,2001-10-24,49.70000076293945
+422302,LMT,2001-10-25,48.900001525878906
+422303,LMT,2001-10-26,49.91999816894531
+422304,LMT,2001-10-29,49.0
+422305,LMT,2001-10-30,48.0
+422306,LMT,2001-10-31,48.77000045776367
+422307,LMT,2001-11-01,48.5
+422308,LMT,2001-11-02,48.380001068115234
+422309,LMT,2001-11-05,48.9900016784668
+422310,LMT,2001-11-06,47.84999847412109
+422311,LMT,2001-11-07,47.540000915527344
+422312,LMT,2001-11-08,47.75
+422313,LMT,2001-11-09,47.5
+422314,LMT,2001-11-12,47.400001525878906
+422315,LMT,2001-11-13,45.470001220703125
+422316,LMT,2001-11-14,44.04999923706055
+422317,LMT,2001-11-15,44.02999877929688
+422318,LMT,2001-11-16,44.75
+422319,LMT,2001-11-19,45.900001525878906
+422320,LMT,2001-11-20,45.4900016784668
+422321,LMT,2001-11-21,45.59999847412109
+422322,LMT,2001-11-23,45.0099983215332
+422323,LMT,2001-11-26,45.61000061035156
+422324,LMT,2001-11-27,46.27999877929688
+422325,LMT,2001-11-28,45.61000061035156
+422326,LMT,2001-11-29,46.25
+422327,LMT,2001-11-30,46.45000076293945
+422328,LMT,2001-12-03,46.9900016784668
+422329,LMT,2001-12-04,46.88999938964844
+422330,LMT,2001-12-05,45.9900016784668
+422331,LMT,2001-12-06,46.20000076293945
+422332,LMT,2001-12-07,45.7400016784668
+422333,LMT,2001-12-10,45.959999084472656
+422334,LMT,2001-12-11,45.58000183105469
+422335,LMT,2001-12-12,46.400001525878906
+422336,LMT,2001-12-13,45.95000076293945
+422337,LMT,2001-12-14,46.04999923706055
+422338,LMT,2001-12-17,46.540000915527344
+422339,LMT,2001-12-18,45.900001525878906
+422340,LMT,2001-12-19,45.709999084472656
+422341,LMT,2001-12-20,45.900001525878906
+422342,LMT,2001-12-21,46.0
+422343,LMT,2001-12-24,46.18999862670898
+422344,LMT,2001-12-26,46.15999984741211
+422345,LMT,2001-12-27,46.400001525878906
+422346,LMT,2001-12-28,46.790000915527344
+422347,LMT,2001-12-31,46.66999816894531
+422348,LMT,2002-01-02,46.2400016784668
+422349,LMT,2002-01-03,46.56999969482422
+422350,LMT,2002-01-04,47.2599983215332
+422351,LMT,2002-01-07,46.97999954223633
+422352,LMT,2002-01-08,47.650001525878906
+422353,LMT,2002-01-09,47.18000030517578
+422354,LMT,2002-01-10,47.970001220703125
+422355,LMT,2002-01-11,46.7400016784668
+422356,LMT,2002-01-14,47.59999847412109
+422357,LMT,2002-01-15,48.5
+422358,LMT,2002-01-16,48.38999938964844
+422359,LMT,2002-01-17,48.22999954223633
+422360,LMT,2002-01-18,48.65999984741211
+422361,LMT,2002-01-22,48.84999847412109
+422362,LMT,2002-01-23,48.0
+422363,LMT,2002-01-24,49.40999984741211
+422364,LMT,2002-01-25,50.0
+422365,LMT,2002-01-28,51.0
+422366,LMT,2002-01-29,50.400001525878906
+422367,LMT,2002-01-30,50.459999084472656
+422368,LMT,2002-01-31,52.970001220703125
+422369,LMT,2002-02-01,52.43000030517578
+422370,LMT,2002-02-04,53.29999923706055
+422371,LMT,2002-02-05,53.209999084472656
+422372,LMT,2002-02-06,53.59999847412109
+422373,LMT,2002-02-07,53.970001220703125
+422374,LMT,2002-02-08,54.380001068115234
+422375,LMT,2002-02-11,54.04999923706055
+422376,LMT,2002-02-12,53.0
+422377,LMT,2002-02-13,52.95000076293945
+422378,LMT,2002-02-14,53.400001525878906
+422379,LMT,2002-02-15,54.869998931884766
+422380,LMT,2002-02-19,53.79999923706055
+422381,LMT,2002-02-20,55.70000076293945
+422382,LMT,2002-02-21,55.20000076293945
+422383,LMT,2002-02-22,54.220001220703125
+422384,LMT,2002-02-25,56.5
+422385,LMT,2002-02-26,55.84999847412109
+422386,LMT,2002-02-27,56.90999984741211
+422387,LMT,2002-02-28,56.40999984741211
+422388,LMT,2002-03-01,57.06999969482422
+422389,LMT,2002-03-04,57.0
+422390,LMT,2002-03-05,54.75
+422391,LMT,2002-03-06,57.560001373291016
+422392,LMT,2002-03-07,56.41999816894531
+422393,LMT,2002-03-08,56.7400016784668
+422394,LMT,2002-03-11,57.75
+422395,LMT,2002-03-12,57.09999847412109
+422396,LMT,2002-03-13,56.97999954223633
+422397,LMT,2002-03-14,57.310001373291016
+422398,LMT,2002-03-15,57.810001373291016
+422399,LMT,2002-03-18,57.84000015258789
+422400,LMT,2002-03-19,58.40999984741211
+422401,LMT,2002-03-20,58.040000915527344
+422402,LMT,2002-03-21,57.650001525878906
+422403,LMT,2002-03-22,56.25
+422404,LMT,2002-03-25,56.04999923706055
+422405,LMT,2002-03-26,57.22999954223633
+422406,LMT,2002-03-27,58.150001525878906
+422407,LMT,2002-03-28,57.58000183105469
+422408,LMT,2002-04-01,59.09000015258789
+422409,LMT,2002-04-02,58.90999984741211
+422410,LMT,2002-04-03,58.52999877929688
+422411,LMT,2002-04-04,59.09999847412109
+422412,LMT,2002-04-05,59.09000015258789
+422413,LMT,2002-04-08,60.09999847412109
+422414,LMT,2002-04-09,59.59999847412109
+422415,LMT,2002-04-10,61.02999877929688
+422416,LMT,2002-04-11,60.34999847412109
+422417,LMT,2002-04-12,61.540000915527344
+422418,LMT,2002-04-15,60.209999084472656
+422419,LMT,2002-04-16,61.5
+422420,LMT,2002-04-17,60.08000183105469
+422421,LMT,2002-04-18,59.95000076293945
+422422,LMT,2002-04-19,59.84999847412109
+422423,LMT,2002-04-22,59.119998931884766
+422424,LMT,2002-04-23,62.20000076293945
+422425,LMT,2002-04-24,61.119998931884766
+422426,LMT,2002-04-25,62.77999877929688
+422427,LMT,2002-04-26,61.52000045776367
+422428,LMT,2002-04-29,61.54999923706055
+422429,LMT,2002-04-30,62.900001525878906
+422430,LMT,2002-05-01,62.95000076293945
+422431,LMT,2002-05-02,62.29999923706055
+422432,LMT,2002-05-03,62.84999847412109
+422433,LMT,2002-05-06,61.41999816894531
+422434,LMT,2002-05-07,61.75
+422435,LMT,2002-05-08,62.5
+422436,LMT,2002-05-09,62.25
+422437,LMT,2002-05-10,61.52000045776367
+422438,LMT,2002-05-13,62.02999877929688
+422439,LMT,2002-05-14,61.900001525878906
+422440,LMT,2002-05-15,60.77000045776367
+422441,LMT,2002-05-16,61.25
+422442,LMT,2002-05-17,61.70000076293945
+422443,LMT,2002-05-20,60.959999084472656
+422444,LMT,2002-05-21,62.06999969482422
+422445,LMT,2002-05-22,62.900001525878906
+422446,LMT,2002-05-23,63.08000183105469
+422447,LMT,2002-05-24,62.380001068115234
+422448,LMT,2002-05-28,62.66999816894531
+422449,LMT,2002-05-29,62.59999847412109
+422450,LMT,2002-05-30,63.13999938964844
+422451,LMT,2002-05-31,62.04999923706055
+422452,LMT,2002-06-03,62.81999969482422
+422453,LMT,2002-06-04,62.04999923706055
+422454,LMT,2002-06-05,63.79999923706055
+422455,LMT,2002-06-06,63.59999847412109
+422456,LMT,2002-06-07,63.400001525878906
+422457,LMT,2002-06-10,63.900001525878906
+422458,LMT,2002-06-11,63.47999954223633
+422459,LMT,2002-06-12,65.51000213623047
+422460,LMT,2002-06-13,65.8499984741211
+422461,LMT,2002-06-14,65.2699966430664
+422462,LMT,2002-06-17,66.76000213623047
+422463,LMT,2002-06-18,68.25
+422464,LMT,2002-06-19,68.19999694824219
+422465,LMT,2002-06-20,70.0
+422466,LMT,2002-06-21,70.36000061035156
+422467,LMT,2002-06-24,69.5
+422468,LMT,2002-06-25,67.8499984741211
+422469,LMT,2002-06-26,68.5
+422470,LMT,2002-06-27,71.43000030517578
+422471,LMT,2002-06-28,69.5
+422472,LMT,2002-07-01,68.55000305175781
+422473,LMT,2002-07-02,67.75
+422474,LMT,2002-07-03,69.26000213623047
+422475,LMT,2002-07-05,68.69999694824219
+422476,LMT,2002-07-08,68.5
+422477,LMT,2002-07-09,68.98999786376953
+422478,LMT,2002-07-10,66.44000244140625
+422479,LMT,2002-07-11,66.0
+422480,LMT,2002-07-12,62.18999862670898
+422481,LMT,2002-07-15,58.54999923706055
+422482,LMT,2002-07-16,58.0
+422483,LMT,2002-07-17,60.0
+422484,LMT,2002-07-18,60.59999847412109
+422485,LMT,2002-07-19,56.09999847412109
+422486,LMT,2002-07-22,53.95000076293945
+422487,LMT,2002-07-23,54.09999847412109
+422488,LMT,2002-07-24,58.0
+422489,LMT,2002-07-25,60.400001525878906
+422490,LMT,2002-07-26,60.119998931884766
+422491,LMT,2002-07-29,62.79999923706055
+422492,LMT,2002-07-30,63.16999816894531
+422493,LMT,2002-07-31,64.11000061035156
+422494,LMT,2002-08-01,63.369998931884766
+422495,LMT,2002-08-02,61.77999877929688
+422496,LMT,2002-08-05,59.54999923706055
+422497,LMT,2002-08-06,62.79999923706055
+422498,LMT,2002-08-07,64.70999908447266
+422499,LMT,2002-08-08,66.3499984741211
+422500,LMT,2002-08-09,65.5999984741211
+422501,LMT,2002-08-12,65.44000244140625
+422502,LMT,2002-08-13,63.18000030517578
+422503,LMT,2002-08-14,63.75
+422504,LMT,2002-08-15,64.0
+422505,LMT,2002-08-16,65.41999816894531
+422506,LMT,2002-08-19,64.04000091552734
+422507,LMT,2002-08-20,63.540000915527344
+422508,LMT,2002-08-21,63.45000076293945
+422509,LMT,2002-08-22,62.15999984741211
+422510,LMT,2002-08-23,59.709999084472656
+422511,LMT,2002-08-26,60.95000076293945
+422512,LMT,2002-08-27,62.220001220703125
+422513,LMT,2002-08-28,61.9900016784668
+422514,LMT,2002-08-29,62.5
+422515,LMT,2002-08-30,63.31999969482422
+422516,LMT,2002-09-03,62.380001068115234
+422517,LMT,2002-09-04,64.0199966430664
+422518,LMT,2002-09-05,63.84999847412109
+422519,LMT,2002-09-06,64.66999816894531
+422520,LMT,2002-09-09,66.5199966430664
+422521,LMT,2002-09-10,65.75
+422522,LMT,2002-09-11,65.25
+422523,LMT,2002-09-12,65.9800033569336
+422524,LMT,2002-09-13,65.7300033569336
+422525,LMT,2002-09-16,65.75
+422526,LMT,2002-09-17,64.0199966430664
+422527,LMT,2002-09-18,65.19000244140625
+422528,LMT,2002-09-19,64.43000030517578
+422529,LMT,2002-09-20,65.2300033569336
+422530,LMT,2002-09-23,65.69999694824219
+422531,LMT,2002-09-24,65.69999694824219
+422532,LMT,2002-09-25,63.900001525878906
+422533,LMT,2002-09-26,65.5
+422534,LMT,2002-09-27,65.55000305175781
+422535,LMT,2002-09-30,64.66999816894531
+422536,LMT,2002-10-01,64.80000305175781
+422537,LMT,2002-10-02,63.18999862670898
+422538,LMT,2002-10-03,61.810001373291016
+422539,LMT,2002-10-04,61.0
+422540,LMT,2002-10-07,61.43999862670898
+422541,LMT,2002-10-08,58.09999847412109
+422542,LMT,2002-10-09,58.0099983215332
+422543,LMT,2002-10-10,60.880001068115234
+422544,LMT,2002-10-11,62.45000076293945
+422545,LMT,2002-10-14,60.09999847412109
+422546,LMT,2002-10-15,58.93000030517578
+422547,LMT,2002-10-16,59.5
+422548,LMT,2002-10-17,58.29999923706055
+422549,LMT,2002-10-18,59.380001068115234
+422550,LMT,2002-10-21,59.150001525878906
+422551,LMT,2002-10-22,58.5
+422552,LMT,2002-10-23,60.290000915527344
+422553,LMT,2002-10-24,59.09999847412109
+422554,LMT,2002-10-25,56.630001068115234
+422555,LMT,2002-10-28,55.45000076293945
+422556,LMT,2002-10-29,57.43999862670898
+422557,LMT,2002-10-30,58.75
+422558,LMT,2002-10-31,57.900001525878906
+422559,LMT,2002-11-01,56.380001068115234
+422560,LMT,2002-11-04,50.22999954223633
+422561,LMT,2002-11-05,53.650001525878906
+422562,LMT,2002-11-06,54.95000076293945
+422563,LMT,2002-11-07,54.900001525878906
+422564,LMT,2002-11-08,56.43000030517578
+422565,LMT,2002-11-11,54.59999847412109
+422566,LMT,2002-11-12,54.52999877929688
+422567,LMT,2002-11-13,53.22999954223633
+422568,LMT,2002-11-14,50.52999877929688
+422569,LMT,2002-11-15,50.34999847412109
+422570,LMT,2002-11-18,49.29999923706055
+422571,LMT,2002-11-19,51.25
+422572,LMT,2002-11-20,52.040000915527344
+422573,LMT,2002-11-21,52.09999847412109
+422574,LMT,2002-11-22,51.84000015258789
+422575,LMT,2002-11-25,51.22999954223633
+422576,LMT,2002-11-26,51.459999084472656
+422577,LMT,2002-11-27,53.18999862670898
+422578,LMT,2002-11-29,52.20000076293945
+422579,LMT,2002-12-02,52.41999816894531
+422580,LMT,2002-12-03,50.93000030517578
+422581,LMT,2002-12-04,51.7400016784668
+422582,LMT,2002-12-05,51.0
+422583,LMT,2002-12-06,52.2400016784668
+422584,LMT,2002-12-09,51.5
+422585,LMT,2002-12-10,51.59999847412109
+422586,LMT,2002-12-11,52.0099983215332
+422587,LMT,2002-12-12,51.34999847412109
+422588,LMT,2002-12-13,49.70000076293945
+422589,LMT,2002-12-16,50.41999816894531
+422590,LMT,2002-12-17,50.59999847412109
+422591,LMT,2002-12-18,52.52999877929688
+422592,LMT,2002-12-19,54.29999923706055
+422593,LMT,2002-12-20,54.619998931884766
+422594,LMT,2002-12-23,57.15999984741211
+422595,LMT,2002-12-24,56.84000015258789
+422596,LMT,2002-12-26,56.900001525878906
+422597,LMT,2002-12-27,57.70000076293945
+422598,LMT,2002-12-30,57.0
+422599,LMT,2002-12-31,57.75
+422600,LMT,2003-01-02,58.84999847412109
+422601,LMT,2003-01-03,58.709999084472656
+422602,LMT,2003-01-06,58.5
+422603,LMT,2003-01-07,56.0
+422604,LMT,2003-01-08,55.45000076293945
+422605,LMT,2003-01-09,55.16999816894531
+422606,LMT,2003-01-10,56.9900016784668
+422607,LMT,2003-01-13,55.27000045776367
+422608,LMT,2003-01-14,55.0
+422609,LMT,2003-01-15,53.79999923706055
+422610,LMT,2003-01-16,53.75
+422611,LMT,2003-01-17,52.5
+422612,LMT,2003-01-21,51.310001373291016
+422613,LMT,2003-01-22,51.0
+422614,LMT,2003-01-23,52.27999877929688
+422615,LMT,2003-01-24,50.900001525878906
+422616,LMT,2003-01-27,50.7400016784668
+422617,LMT,2003-01-28,51.09999847412109
+422618,LMT,2003-01-29,50.5
+422619,LMT,2003-01-30,49.650001525878906
+422620,LMT,2003-01-31,51.04999923706055
+422621,LMT,2003-02-03,49.54999923706055
+422622,LMT,2003-02-04,51.27000045776367
+422623,LMT,2003-02-05,50.56999969482422
+422624,LMT,2003-02-06,50.150001525878906
+422625,LMT,2003-02-07,50.09999847412109
+422626,LMT,2003-02-10,50.13999938964844
+422627,LMT,2003-02-11,48.79999923706055
+422628,LMT,2003-02-12,47.75
+422629,LMT,2003-02-13,47.7599983215332
+422630,LMT,2003-02-14,47.400001525878906
+422631,LMT,2003-02-18,46.79999923706055
+422632,LMT,2003-02-19,47.68000030517578
+422633,LMT,2003-02-20,45.86000061035156
+422634,LMT,2003-02-21,45.56999969482422
+422635,LMT,2003-02-24,44.54999923706055
+422636,LMT,2003-02-25,45.40999984741211
+422637,LMT,2003-02-26,45.900001525878906
+422638,LMT,2003-02-27,45.810001373291016
+422639,LMT,2003-02-28,45.720001220703125
+422640,LMT,2003-03-03,45.77999877929688
+422641,LMT,2003-03-04,46.08000183105469
+422642,LMT,2003-03-05,45.08000183105469
+422643,LMT,2003-03-06,44.56999969482422
+422644,LMT,2003-03-07,43.560001373291016
+422645,LMT,2003-03-10,42.31999969482422
+422646,LMT,2003-03-11,41.130001068115234
+422647,LMT,2003-03-12,41.5
+422648,LMT,2003-03-13,43.209999084472656
+422649,LMT,2003-03-14,45.18999862670898
+422650,LMT,2003-03-17,46.95000076293945
+422651,LMT,2003-03-18,47.31999969482422
+422652,LMT,2003-03-19,48.29999923706055
+422653,LMT,2003-03-20,46.84999847412109
+422654,LMT,2003-03-21,45.40999984741211
+422655,LMT,2003-03-24,46.40999984741211
+422656,LMT,2003-03-25,45.959999084472656
+422657,LMT,2003-03-26,46.25
+422658,LMT,2003-03-27,47.25
+422659,LMT,2003-03-28,48.13999938964844
+422660,LMT,2003-03-31,47.54999923706055
+422661,LMT,2003-04-01,47.650001525878906
+422662,LMT,2003-04-02,47.65999984741211
+422663,LMT,2003-04-03,47.880001068115234
+422664,LMT,2003-04-04,46.59999847412109
+422665,LMT,2003-04-07,45.54999923706055
+422666,LMT,2003-04-08,45.09000015258789
+422667,LMT,2003-04-09,45.34999847412109
+422668,LMT,2003-04-10,44.75
+422669,LMT,2003-04-11,44.11000061035156
+422670,LMT,2003-04-14,44.5
+422671,LMT,2003-04-15,44.4900016784668
+422672,LMT,2003-04-16,44.34999847412109
+422673,LMT,2003-04-17,45.36000061035156
+422674,LMT,2003-04-21,45.25
+422675,LMT,2003-04-22,48.54999923706055
+422676,LMT,2003-04-23,48.619998931884766
+422677,LMT,2003-04-24,49.150001525878906
+422678,LMT,2003-04-25,49.40999984741211
+422679,LMT,2003-04-28,50.47999954223633
+422680,LMT,2003-04-29,50.25
+422681,LMT,2003-04-30,50.04999923706055
+422682,LMT,2003-05-01,48.900001525878906
+422683,LMT,2003-05-02,50.220001220703125
+422684,LMT,2003-05-05,49.5
+422685,LMT,2003-05-06,49.810001373291016
+422686,LMT,2003-05-07,49.15999984741211
+422687,LMT,2003-05-08,48.54999923706055
+422688,LMT,2003-05-09,48.84000015258789
+422689,LMT,2003-05-12,48.91999816894531
+422690,LMT,2003-05-13,49.540000915527344
+422691,LMT,2003-05-14,49.56999969482422
+422692,LMT,2003-05-15,49.400001525878906
+422693,LMT,2003-05-16,49.0
+422694,LMT,2003-05-19,47.66999816894531
+422695,LMT,2003-05-20,47.369998931884766
+422696,LMT,2003-05-21,47.369998931884766
+422697,LMT,2003-05-22,47.709999084472656
+422698,LMT,2003-05-23,47.93000030517578
+422699,LMT,2003-05-27,48.40999984741211
+422700,LMT,2003-05-28,47.09999847412109
+422701,LMT,2003-05-29,46.560001373291016
+422702,LMT,2003-05-30,46.41999816894531
+422703,LMT,2003-06-02,46.72999954223633
+422704,LMT,2003-06-03,46.0
+422705,LMT,2003-06-04,45.79999923706055
+422706,LMT,2003-06-05,45.45000076293945
+422707,LMT,2003-06-06,46.40999984741211
+422708,LMT,2003-06-09,46.5
+422709,LMT,2003-06-10,46.5
+422710,LMT,2003-06-11,48.09000015258789
+422711,LMT,2003-06-12,48.41999816894531
+422712,LMT,2003-06-13,47.900001525878906
+422713,LMT,2003-06-16,48.72999954223633
+422714,LMT,2003-06-17,49.06999969482422
+422715,LMT,2003-06-18,49.650001525878906
+422716,LMT,2003-06-19,49.15999984741211
+422717,LMT,2003-06-20,48.630001068115234
+422718,LMT,2003-06-23,48.209999084472656
+422719,LMT,2003-06-24,48.459999084472656
+422720,LMT,2003-06-25,48.119998931884766
+422721,LMT,2003-06-26,47.84999847412109
+422722,LMT,2003-06-27,47.52000045776367
+422723,LMT,2003-06-30,47.56999969482422
+422724,LMT,2003-07-01,48.45000076293945
+422725,LMT,2003-07-02,48.810001373291016
+422726,LMT,2003-07-03,48.400001525878906
+422727,LMT,2003-07-07,48.08000183105469
+422728,LMT,2003-07-08,48.02999877929688
+422729,LMT,2003-07-09,47.88999938964844
+422730,LMT,2003-07-10,48.650001525878906
+422731,LMT,2003-07-11,49.380001068115234
+422732,LMT,2003-07-14,48.650001525878906
+422733,LMT,2003-07-15,49.29999923706055
+422734,LMT,2003-07-16,50.09000015258789
+422735,LMT,2003-07-17,50.220001220703125
+422736,LMT,2003-07-18,52.04999923706055
+422737,LMT,2003-07-21,52.29999923706055
+422738,LMT,2003-07-22,53.400001525878906
+422739,LMT,2003-07-23,53.380001068115234
+422740,LMT,2003-07-24,51.54999923706055
+422741,LMT,2003-07-25,53.0
+422742,LMT,2003-07-28,53.459999084472656
+422743,LMT,2003-07-29,52.54999923706055
+422744,LMT,2003-07-30,52.45000076293945
+422745,LMT,2003-07-31,52.34000015258789
+422746,LMT,2003-08-01,51.52000045776367
+422747,LMT,2003-08-04,51.70000076293945
+422748,LMT,2003-08-05,50.16999816894531
+422749,LMT,2003-08-06,50.900001525878906
+422750,LMT,2003-08-07,49.70000076293945
+422751,LMT,2003-08-08,50.59000015258789
+422752,LMT,2003-08-11,50.58000183105469
+422753,LMT,2003-08-12,50.97999954223633
+422754,LMT,2003-08-13,50.38999938964844
+422755,LMT,2003-08-14,50.4900016784668
+422756,LMT,2003-08-15,50.61000061035156
+422757,LMT,2003-08-18,51.97999954223633
+422758,LMT,2003-08-19,51.95000076293945
+422759,LMT,2003-08-20,51.040000915527344
+422760,LMT,2003-08-21,50.560001373291016
+422761,LMT,2003-08-22,49.880001068115234
+422762,LMT,2003-08-25,50.31999969482422
+422763,LMT,2003-08-26,51.369998931884766
+422764,LMT,2003-08-27,51.45000076293945
+422765,LMT,2003-08-28,51.400001525878906
+422766,LMT,2003-08-29,51.22999954223633
+422767,LMT,2003-09-02,51.400001525878906
+422768,LMT,2003-09-03,52.06999969482422
+422769,LMT,2003-09-04,51.59999847412109
+422770,LMT,2003-09-05,52.0099983215332
+422771,LMT,2003-09-08,52.2400016784668
+422772,LMT,2003-09-09,52.20000076293945
+422773,LMT,2003-09-10,51.25
+422774,LMT,2003-09-11,51.40999984741211
+422775,LMT,2003-09-12,51.11000061035156
+422776,LMT,2003-09-15,50.970001220703125
+422777,LMT,2003-09-16,50.0
+422778,LMT,2003-09-17,49.7599983215332
+422779,LMT,2003-09-18,49.630001068115234
+422780,LMT,2003-09-19,48.70000076293945
+422781,LMT,2003-09-22,47.81999969482422
+422782,LMT,2003-09-23,45.970001220703125
+422783,LMT,2003-09-24,45.09999847412109
+422784,LMT,2003-09-25,45.130001068115234
+422785,LMT,2003-09-26,45.43000030517578
+422786,LMT,2003-09-29,45.90999984741211
+422787,LMT,2003-09-30,46.150001525878906
+422788,LMT,2003-10-01,46.43000030517578
+422789,LMT,2003-10-02,46.0099983215332
+422790,LMT,2003-10-03,45.70000076293945
+422791,LMT,2003-10-06,45.45000076293945
+422792,LMT,2003-10-07,45.7599983215332
+422793,LMT,2003-10-08,45.880001068115234
+422794,LMT,2003-10-09,45.7400016784668
+422795,LMT,2003-10-10,46.20000076293945
+422796,LMT,2003-10-13,46.59999847412109
+422797,LMT,2003-10-14,46.22999954223633
+422798,LMT,2003-10-15,46.13999938964844
+422799,LMT,2003-10-16,45.72999954223633
+422800,LMT,2003-10-17,45.900001525878906
+422801,LMT,2003-10-20,46.02000045776367
+422802,LMT,2003-10-21,46.02999877929688
+422803,LMT,2003-10-22,45.29999923706055
+422804,LMT,2003-10-23,45.66999816894531
+422805,LMT,2003-10-24,46.52000045776367
+422806,LMT,2003-10-27,46.290000915527344
+422807,LMT,2003-10-28,45.5099983215332
+422808,LMT,2003-10-29,46.93999862670898
+422809,LMT,2003-10-30,46.91999816894531
+422810,LMT,2003-10-31,46.36000061035156
+422811,LMT,2003-11-03,46.06999969482422
+422812,LMT,2003-11-04,45.70000076293945
+422813,LMT,2003-11-05,45.81999969482422
+422814,LMT,2003-11-06,46.29999923706055
+422815,LMT,2003-11-07,46.040000915527344
+422816,LMT,2003-11-10,45.66999816894531
+422817,LMT,2003-11-11,45.650001525878906
+422818,LMT,2003-11-12,46.040000915527344
+422819,LMT,2003-11-13,45.81999969482422
+422820,LMT,2003-11-14,45.20000076293945
+422821,LMT,2003-11-17,45.810001373291016
+422822,LMT,2003-11-18,45.5
+422823,LMT,2003-11-19,45.81999969482422
+422824,LMT,2003-11-20,46.09999847412109
+422825,LMT,2003-11-21,46.400001525878906
+422826,LMT,2003-11-24,46.45000076293945
+422827,LMT,2003-11-25,45.869998931884766
+422828,LMT,2003-11-26,45.95000076293945
+422829,LMT,2003-11-28,45.93999862670898
+422830,LMT,2003-12-01,46.31999969482422
+422831,LMT,2003-12-02,46.130001068115234
+422832,LMT,2003-12-03,46.5099983215332
+422833,LMT,2003-12-04,47.75
+422834,LMT,2003-12-05,47.41999816894531
+422835,LMT,2003-12-08,48.43000030517578
+422836,LMT,2003-12-09,48.41999816894531
+422837,LMT,2003-12-10,48.400001525878906
+422838,LMT,2003-12-11,48.810001373291016
+422839,LMT,2003-12-12,48.900001525878906
+422840,LMT,2003-12-15,48.59999847412109
+422841,LMT,2003-12-16,49.0
+422842,LMT,2003-12-17,49.900001525878906
+422843,LMT,2003-12-18,50.08000183105469
+422844,LMT,2003-12-19,50.25
+422845,LMT,2003-12-22,49.95000076293945
+422846,LMT,2003-12-23,50.060001373291016
+422847,LMT,2003-12-24,50.65999984741211
+422848,LMT,2003-12-26,50.70000076293945
+422849,LMT,2003-12-29,50.7599983215332
+422850,LMT,2003-12-30,50.70000076293945
+422851,LMT,2003-12-31,51.400001525878906
+422852,LMT,2004-01-02,50.70000076293945
+422853,LMT,2004-01-05,50.09000015258789
+422854,LMT,2004-01-06,49.95000076293945
+422855,LMT,2004-01-07,50.09999847412109
+422856,LMT,2004-01-08,51.25
+422857,LMT,2004-01-09,51.54999923706055
+422858,LMT,2004-01-12,50.880001068115234
+422859,LMT,2004-01-13,50.900001525878906
+422860,LMT,2004-01-14,51.47999954223633
+422861,LMT,2004-01-15,51.20000076293945
+422862,LMT,2004-01-16,51.5099983215332
+422863,LMT,2004-01-20,50.7400016784668
+422864,LMT,2004-01-21,51.380001068115234
+422865,LMT,2004-01-22,50.970001220703125
+422866,LMT,2004-01-23,50.77999877929688
+422867,LMT,2004-01-26,51.59999847412109
+422868,LMT,2004-01-27,50.20000076293945
+422869,LMT,2004-01-28,49.75
+422870,LMT,2004-01-29,49.27000045776367
+422871,LMT,2004-01-30,48.619998931884766
+422872,LMT,2004-02-02,48.65999984741211
+422873,LMT,2004-02-03,48.369998931884766
+422874,LMT,2004-02-04,48.79999923706055
+422875,LMT,2004-02-05,49.70000076293945
+422876,LMT,2004-02-06,49.38999938964844
+422877,LMT,2004-02-09,49.27000045776367
+422878,LMT,2004-02-10,49.18000030517578
+422879,LMT,2004-02-11,49.29999923706055
+422880,LMT,2004-02-12,49.31999969482422
+422881,LMT,2004-02-13,49.400001525878906
+422882,LMT,2004-02-17,49.0099983215332
+422883,LMT,2004-02-18,48.75
+422884,LMT,2004-02-19,48.459999084472656
+422885,LMT,2004-02-20,48.5
+422886,LMT,2004-02-23,47.720001220703125
+422887,LMT,2004-02-24,46.63999938964844
+422888,LMT,2004-02-25,46.9900016784668
+422889,LMT,2004-02-26,46.540000915527344
+422890,LMT,2004-02-27,46.27999877929688
+422891,LMT,2004-03-01,46.22999954223633
+422892,LMT,2004-03-02,45.63999938964844
+422893,LMT,2004-03-03,45.27000045776367
+422894,LMT,2004-03-04,45.0
+422895,LMT,2004-03-05,45.04999923706055
+422896,LMT,2004-03-08,45.209999084472656
+422897,LMT,2004-03-09,44.97999954223633
+422898,LMT,2004-03-10,44.560001373291016
+422899,LMT,2004-03-11,44.630001068115234
+422900,LMT,2004-03-12,44.47999954223633
+422901,LMT,2004-03-15,44.34000015258789
+422902,LMT,2004-03-16,43.81999969482422
+422903,LMT,2004-03-17,44.470001220703125
+422904,LMT,2004-03-18,44.5099983215332
+422905,LMT,2004-03-19,44.09999847412109
+422906,LMT,2004-03-22,44.5099983215332
+422907,LMT,2004-03-23,44.900001525878906
+422908,LMT,2004-03-24,45.59999847412109
+422909,LMT,2004-03-25,45.790000915527344
+422910,LMT,2004-03-26,45.810001373291016
+422911,LMT,2004-03-29,45.540000915527344
+422912,LMT,2004-03-30,45.66999816894531
+422913,LMT,2004-03-31,45.63999938964844
+422914,LMT,2004-04-01,46.0
+422915,LMT,2004-04-02,46.68999862670898
+422916,LMT,2004-04-05,46.65999984741211
+422917,LMT,2004-04-06,47.31999969482422
+422918,LMT,2004-04-07,47.7599983215332
+422919,LMT,2004-04-08,47.540000915527344
+422920,LMT,2004-04-12,46.90999984741211
+422921,LMT,2004-04-13,46.45000076293945
+422922,LMT,2004-04-14,46.77000045776367
+422923,LMT,2004-04-15,46.77999877929688
+422924,LMT,2004-04-16,47.0
+422925,LMT,2004-04-19,46.93000030517578
+422926,LMT,2004-04-20,45.72999954223633
+422927,LMT,2004-04-21,45.9900016784668
+422928,LMT,2004-04-22,46.29999923706055
+422929,LMT,2004-04-23,46.209999084472656
+422930,LMT,2004-04-26,46.5
+422931,LMT,2004-04-27,46.880001068115234
+422932,LMT,2004-04-28,47.34999847412109
+422933,LMT,2004-04-29,47.380001068115234
+422934,LMT,2004-04-30,47.70000076293945
+422935,LMT,2004-05-03,47.52999877929688
+422936,LMT,2004-05-04,47.869998931884766
+422937,LMT,2004-05-05,48.29999923706055
+422938,LMT,2004-05-06,48.880001068115234
+422939,LMT,2004-05-07,48.56999969482422
+422940,LMT,2004-05-10,47.7599983215332
+422941,LMT,2004-05-11,47.52999877929688
+422942,LMT,2004-05-12,47.90999984741211
+422943,LMT,2004-05-13,47.619998931884766
+422944,LMT,2004-05-14,47.43000030517578
+422945,LMT,2004-05-17,46.84999847412109
+422946,LMT,2004-05-18,47.09000015258789
+422947,LMT,2004-05-19,47.41999816894531
+422948,LMT,2004-05-20,46.61000061035156
+422949,LMT,2004-05-21,46.86000061035156
+422950,LMT,2004-05-24,47.560001373291016
+422951,LMT,2004-05-25,48.22999954223633
+422952,LMT,2004-05-26,48.52999877929688
+422953,LMT,2004-05-27,49.880001068115234
+422954,LMT,2004-05-28,49.540000915527344
+422955,LMT,2004-06-01,49.11000061035156
+422956,LMT,2004-06-02,49.959999084472656
+422957,LMT,2004-06-03,49.5099983215332
+422958,LMT,2004-06-04,49.29999923706055
+422959,LMT,2004-06-07,49.79999923706055
+422960,LMT,2004-06-08,50.38999938964844
+422961,LMT,2004-06-09,50.08000183105469
+422962,LMT,2004-06-10,50.95000076293945
+422963,LMT,2004-06-14,50.45000076293945
+422964,LMT,2004-06-15,49.84000015258789
+422965,LMT,2004-06-16,50.470001220703125
+422966,LMT,2004-06-17,49.400001525878906
+422967,LMT,2004-06-18,50.68000030517578
+422968,LMT,2004-06-21,50.5
+422969,LMT,2004-06-22,50.93999862670898
+422970,LMT,2004-06-23,51.810001373291016
+422971,LMT,2004-06-24,52.11000061035156
+422972,LMT,2004-06-25,51.970001220703125
+422973,LMT,2004-06-28,50.790000915527344
+422974,LMT,2004-06-29,51.84999847412109
+422975,LMT,2004-06-30,52.08000183105469
+422976,LMT,2004-07-01,51.43000030517578
+422977,LMT,2004-07-02,51.56999969482422
+422978,LMT,2004-07-06,51.79999923706055
+422979,LMT,2004-07-07,53.040000915527344
+422980,LMT,2004-07-08,53.29999923706055
+422981,LMT,2004-07-09,53.9900016784668
+422982,LMT,2004-07-12,54.34000015258789
+422983,LMT,2004-07-13,54.52000045776367
+422984,LMT,2004-07-14,54.0099983215332
+422985,LMT,2004-07-15,53.66999816894531
+422986,LMT,2004-07-16,54.70000076293945
+422987,LMT,2004-07-19,54.650001525878906
+422988,LMT,2004-07-20,55.09999847412109
+422989,LMT,2004-07-21,54.29999923706055
+422990,LMT,2004-07-22,53.31999969482422
+422991,LMT,2004-07-23,53.220001220703125
+422992,LMT,2004-07-26,52.20000076293945
+422993,LMT,2004-07-27,52.400001525878906
+422994,LMT,2004-07-28,53.09000015258789
+422995,LMT,2004-07-29,53.33000183105469
+422996,LMT,2004-07-30,52.9900016784668
+422997,LMT,2004-08-02,53.75
+422998,LMT,2004-08-03,54.0
+422999,LMT,2004-08-04,54.08000183105469
+423000,LMT,2004-08-05,53.18000030517578
+423001,LMT,2004-08-06,52.7599983215332
+423002,LMT,2004-08-09,52.70000076293945
+423003,LMT,2004-08-10,53.220001220703125
+423004,LMT,2004-08-11,53.0099983215332
+423005,LMT,2004-08-12,52.290000915527344
+423006,LMT,2004-08-13,52.97999954223633
+423007,LMT,2004-08-16,54.09999847412109
+423008,LMT,2004-08-17,54.040000915527344
+423009,LMT,2004-08-18,53.81999969482422
+423010,LMT,2004-08-19,54.04999923706055
+423011,LMT,2004-08-20,54.2599983215332
+423012,LMT,2004-08-23,53.880001068115234
+423013,LMT,2004-08-24,54.119998931884766
+423014,LMT,2004-08-25,54.40999984741211
+423015,LMT,2004-08-26,53.25
+423016,LMT,2004-08-27,53.400001525878906
+423017,LMT,2004-08-30,53.720001220703125
+423018,LMT,2004-08-31,53.77999877929688
+423019,LMT,2004-09-01,54.27000045776367
+423020,LMT,2004-09-02,54.75
+423021,LMT,2004-09-03,54.709999084472656
+423022,LMT,2004-09-07,54.5
+423023,LMT,2004-09-08,54.5
+423024,LMT,2004-09-09,54.16999816894531
+423025,LMT,2004-09-10,54.22999954223633
+423026,LMT,2004-09-13,53.91999816894531
+423027,LMT,2004-09-14,53.9900016784668
+423028,LMT,2004-09-15,53.90999984741211
+423029,LMT,2004-09-16,54.20000076293945
+423030,LMT,2004-09-17,54.66999816894531
+423031,LMT,2004-09-20,54.2599983215332
+423032,LMT,2004-09-21,54.060001373291016
+423033,LMT,2004-09-22,53.400001525878906
+423034,LMT,2004-09-23,53.18000030517578
+423035,LMT,2004-09-24,54.36000061035156
+423036,LMT,2004-09-27,54.63999938964844
+423037,LMT,2004-09-28,55.5
+423038,LMT,2004-09-29,55.09000015258789
+423039,LMT,2004-09-30,55.77999877929688
+423040,LMT,2004-10-01,56.31999969482422
+423041,LMT,2004-10-04,56.59999847412109
+423042,LMT,2004-10-05,56.52000045776367
+423043,LMT,2004-10-06,56.310001373291016
+423044,LMT,2004-10-07,56.2599983215332
+423045,LMT,2004-10-08,55.41999816894531
+423046,LMT,2004-10-11,55.5
+423047,LMT,2004-10-12,55.41999816894531
+423048,LMT,2004-10-13,54.65999984741211
+423049,LMT,2004-10-14,53.959999084472656
+423050,LMT,2004-10-15,53.84999847412109
+423051,LMT,2004-10-18,52.720001220703125
+423052,LMT,2004-10-19,52.880001068115234
+423053,LMT,2004-10-20,52.84999847412109
+423054,LMT,2004-10-21,53.47999954223633
+423055,LMT,2004-10-22,53.52999877929688
+423056,LMT,2004-10-25,53.5
+423057,LMT,2004-10-26,54.380001068115234
+423058,LMT,2004-10-27,54.90999984741211
+423059,LMT,2004-10-28,55.0
+423060,LMT,2004-10-29,55.09000015258789
+423061,LMT,2004-11-01,55.790000915527344
+423062,LMT,2004-11-02,54.11000061035156
+423063,LMT,2004-11-03,55.88999938964844
+423064,LMT,2004-11-04,55.95000076293945
+423065,LMT,2004-11-05,56.84999847412109
+423066,LMT,2004-11-08,57.20000076293945
+423067,LMT,2004-11-09,57.0099983215332
+423068,LMT,2004-11-10,57.5099983215332
+423069,LMT,2004-11-11,57.97999954223633
+423070,LMT,2004-11-12,58.560001373291016
+423071,LMT,2004-11-15,58.290000915527344
+423072,LMT,2004-11-16,57.959999084472656
+423073,LMT,2004-11-17,57.9900016784668
+423074,LMT,2004-11-18,58.619998931884766
+423075,LMT,2004-11-19,58.34999847412109
+423076,LMT,2004-11-22,58.86000061035156
+423077,LMT,2004-11-23,59.040000915527344
+423078,LMT,2004-11-24,59.20000076293945
+423079,LMT,2004-11-26,59.540000915527344
+423080,LMT,2004-11-29,60.04999923706055
+423081,LMT,2004-11-30,60.84000015258789
+423082,LMT,2004-12-01,61.41999816894531
+423083,LMT,2004-12-02,61.47999954223633
+423084,LMT,2004-12-03,61.619998931884766
+423085,LMT,2004-12-06,61.61000061035156
+423086,LMT,2004-12-07,60.209999084472656
+423087,LMT,2004-12-08,59.119998931884766
+423088,LMT,2004-12-09,59.02000045776367
+423089,LMT,2004-12-10,59.45000076293945
+423090,LMT,2004-12-13,60.400001525878906
+423091,LMT,2004-12-14,59.709999084472656
+423092,LMT,2004-12-15,59.380001068115234
+423093,LMT,2004-12-16,59.2599983215332
+423094,LMT,2004-12-17,58.93000030517578
+423095,LMT,2004-12-20,59.08000183105469
+423096,LMT,2004-12-21,57.59999847412109
+423097,LMT,2004-12-22,58.79999923706055
+423098,LMT,2004-12-23,58.93999862670898
+423099,LMT,2004-12-27,57.380001068115234
+423100,LMT,2004-12-28,56.7599983215332
+423101,LMT,2004-12-29,55.25
+423102,LMT,2004-12-30,55.59999847412109
+423103,LMT,2004-12-31,55.54999923706055
+423104,LMT,2005-01-03,54.209999084472656
+423105,LMT,2005-01-04,53.290000915527344
+423106,LMT,2005-01-05,54.630001068115234
+423107,LMT,2005-01-06,54.5099983215332
+423108,LMT,2005-01-07,54.77000045776367
+423109,LMT,2005-01-10,55.0
+423110,LMT,2005-01-11,55.09999847412109
+423111,LMT,2005-01-12,55.79999923706055
+423112,LMT,2005-01-13,55.34999847412109
+423113,LMT,2005-01-14,56.0
+423114,LMT,2005-01-18,56.52999877929688
+423115,LMT,2005-01-19,55.88999938964844
+423116,LMT,2005-01-20,55.0
+423117,LMT,2005-01-21,54.75
+423118,LMT,2005-01-24,54.470001220703125
+423119,LMT,2005-01-25,54.2599983215332
+423120,LMT,2005-01-26,55.22999954223633
+423121,LMT,2005-01-27,56.400001525878906
+423122,LMT,2005-01-28,56.380001068115234
+423123,LMT,2005-01-31,57.810001373291016
+423124,LMT,2005-02-01,58.720001220703125
+423125,LMT,2005-02-02,58.880001068115234
+423126,LMT,2005-02-03,58.31999969482422
+423127,LMT,2005-02-04,57.650001525878906
+423128,LMT,2005-02-07,58.13999938964844
+423129,LMT,2005-02-08,58.70000076293945
+423130,LMT,2005-02-09,58.45000076293945
+423131,LMT,2005-02-10,59.70000076293945
+423132,LMT,2005-02-11,59.68999862670898
+423133,LMT,2005-02-14,59.369998931884766
+423134,LMT,2005-02-15,59.959999084472656
+423135,LMT,2005-02-16,59.95000076293945
+423136,LMT,2005-02-17,59.29999923706055
+423137,LMT,2005-02-18,59.18999862670898
+423138,LMT,2005-02-22,58.66999816894531
+423139,LMT,2005-02-23,58.54999923706055
+423140,LMT,2005-02-24,59.2400016784668
+423141,LMT,2005-02-25,59.810001373291016
+423142,LMT,2005-02-28,59.220001220703125
+423143,LMT,2005-03-01,59.5
+423144,LMT,2005-03-02,59.72999954223633
+423145,LMT,2005-03-03,59.68999862670898
+423146,LMT,2005-03-04,59.93999862670898
+423147,LMT,2005-03-07,59.7599983215332
+423148,LMT,2005-03-08,60.43000030517578
+423149,LMT,2005-03-09,60.540000915527344
+423150,LMT,2005-03-10,60.52999877929688
+423151,LMT,2005-03-11,59.4900016784668
+423152,LMT,2005-03-14,59.880001068115234
+423153,LMT,2005-03-15,60.0
+423154,LMT,2005-03-16,59.95000076293945
+423155,LMT,2005-03-17,60.22999954223633
+423156,LMT,2005-03-18,60.54999923706055
+423157,LMT,2005-03-21,59.95000076293945
+423158,LMT,2005-03-22,59.900001525878906
+423159,LMT,2005-03-23,59.9900016784668
+423160,LMT,2005-03-24,59.83000183105469
+423161,LMT,2005-03-28,60.20000076293945
+423162,LMT,2005-03-29,60.38999938964844
+423163,LMT,2005-03-30,61.470001220703125
+423164,LMT,2005-03-31,61.060001373291016
+423165,LMT,2005-04-01,61.15999984741211
+423166,LMT,2005-04-04,61.59999847412109
+423167,LMT,2005-04-05,62.5
+423168,LMT,2005-04-06,62.09999847412109
+423169,LMT,2005-04-07,61.66999816894531
+423170,LMT,2005-04-08,61.31999969482422
+423171,LMT,2005-04-11,62.25
+423172,LMT,2005-04-12,62.11000061035156
+423173,LMT,2005-04-13,61.95000076293945
+423174,LMT,2005-04-14,61.0099983215332
+423175,LMT,2005-04-15,59.310001373291016
+423176,LMT,2005-04-18,59.2400016784668
+423177,LMT,2005-04-19,58.70000076293945
+423178,LMT,2005-04-20,58.38999938964844
+423179,LMT,2005-04-21,59.380001068115234
+423180,LMT,2005-04-22,58.79999923706055
+423181,LMT,2005-04-25,59.75
+423182,LMT,2005-04-26,59.84000015258789
+423183,LMT,2005-04-27,59.93999862670898
+423184,LMT,2005-04-28,60.470001220703125
+423185,LMT,2005-04-29,60.95000076293945
+423186,LMT,2005-05-02,61.86000061035156
+423187,LMT,2005-05-03,62.40999984741211
+423188,LMT,2005-05-04,63.880001068115234
+423189,LMT,2005-05-05,63.380001068115234
+423190,LMT,2005-05-06,63.02999877929688
+423191,LMT,2005-05-09,63.45000076293945
+423192,LMT,2005-05-10,63.709999084472656
+423193,LMT,2005-05-11,64.45999908447266
+423194,LMT,2005-05-12,64.75
+423195,LMT,2005-05-13,64.0199966430664
+423196,LMT,2005-05-16,64.5
+423197,LMT,2005-05-17,64.80000305175781
+423198,LMT,2005-05-18,64.83999633789062
+423199,LMT,2005-05-19,64.76000213623047
+423200,LMT,2005-05-20,64.54000091552734
+423201,LMT,2005-05-23,64.7300033569336
+423202,LMT,2005-05-24,65.06999969482422
+423203,LMT,2005-05-25,64.8499984741211
+423204,LMT,2005-05-26,65.31999969482422
+423205,LMT,2005-05-27,65.4000015258789
+423206,LMT,2005-05-31,64.88999938964844
+423207,LMT,2005-06-01,64.86000061035156
+423208,LMT,2005-06-02,65.18000030517578
+423209,LMT,2005-06-03,65.05999755859375
+423210,LMT,2005-06-06,64.88999938964844
+423211,LMT,2005-06-07,64.77999877929688
+423212,LMT,2005-06-08,64.68000030517578
+423213,LMT,2005-06-09,65.19999694824219
+423214,LMT,2005-06-10,65.1500015258789
+423215,LMT,2005-06-13,64.58000183105469
+423216,LMT,2005-06-14,64.45999908447266
+423217,LMT,2005-06-15,64.2300033569336
+423218,LMT,2005-06-16,64.18000030517578
+423219,LMT,2005-06-17,64.66000366210938
+423220,LMT,2005-06-20,64.73999786376953
+423221,LMT,2005-06-21,64.86000061035156
+423222,LMT,2005-06-22,64.81999969482422
+423223,LMT,2005-06-23,64.26000213623047
+423224,LMT,2005-06-24,63.5099983215332
+423225,LMT,2005-06-27,63.5
+423226,LMT,2005-06-28,64.41999816894531
+423227,LMT,2005-06-29,64.1500015258789
+423228,LMT,2005-06-30,64.87000274658203
+423229,LMT,2005-07-01,64.55000305175781
+423230,LMT,2005-07-05,63.97999954223633
+423231,LMT,2005-07-06,63.0
+423232,LMT,2005-07-07,62.84000015258789
+423233,LMT,2005-07-08,62.5
+423234,LMT,2005-07-11,61.77000045776367
+423235,LMT,2005-07-12,61.880001068115234
+423236,LMT,2005-07-13,61.47999954223633
+423237,LMT,2005-07-14,61.650001525878906
+423238,LMT,2005-07-15,61.75
+423239,LMT,2005-07-18,61.470001220703125
+423240,LMT,2005-07-19,61.58000183105469
+423241,LMT,2005-07-20,61.75
+423242,LMT,2005-07-21,61.650001525878906
+423243,LMT,2005-07-22,62.0
+423244,LMT,2005-07-25,62.5099983215332
+423245,LMT,2005-07-26,63.9900016784668
+423246,LMT,2005-07-27,64.05999755859375
+423247,LMT,2005-07-28,63.09999847412109
+423248,LMT,2005-07-29,62.400001525878906
+423249,LMT,2005-08-01,62.45000076293945
+423250,LMT,2005-08-02,62.970001220703125
+423251,LMT,2005-08-03,62.95000076293945
+423252,LMT,2005-08-04,62.81999969482422
+423253,LMT,2005-08-05,62.83000183105469
+423254,LMT,2005-08-08,63.20000076293945
+423255,LMT,2005-08-09,62.7599983215332
+423256,LMT,2005-08-10,62.63999938964844
+423257,LMT,2005-08-11,63.11000061035156
+423258,LMT,2005-08-12,62.45000076293945
+423259,LMT,2005-08-15,62.619998931884766
+423260,LMT,2005-08-16,62.540000915527344
+423261,LMT,2005-08-17,62.90999984741211
+423262,LMT,2005-08-18,62.650001525878906
+423263,LMT,2005-08-19,62.459999084472656
+423264,LMT,2005-08-22,63.04999923706055
+423265,LMT,2005-08-23,63.04999923706055
+423266,LMT,2005-08-24,62.290000915527344
+423267,LMT,2005-08-25,62.04999923706055
+423268,LMT,2005-08-26,61.7599983215332
+423269,LMT,2005-08-29,62.66999816894531
+423270,LMT,2005-08-30,62.2599983215332
+423271,LMT,2005-08-31,62.2400016784668
+423272,LMT,2005-09-01,61.81999969482422
+423273,LMT,2005-09-02,61.58000183105469
+423274,LMT,2005-09-06,62.150001525878906
+423275,LMT,2005-09-07,62.869998931884766
+423276,LMT,2005-09-08,62.75
+423277,LMT,2005-09-09,62.75
+423278,LMT,2005-09-12,62.72999954223633
+423279,LMT,2005-09-13,62.52999877929688
+423280,LMT,2005-09-14,62.18999862670898
+423281,LMT,2005-09-15,62.369998931884766
+423282,LMT,2005-09-16,62.380001068115234
+423283,LMT,2005-09-19,62.20000076293945
+423284,LMT,2005-09-20,61.61000061035156
+423285,LMT,2005-09-21,60.560001373291016
+423286,LMT,2005-09-22,60.41999816894531
+423287,LMT,2005-09-23,61.290000915527344
+423288,LMT,2005-09-26,61.40999984741211
+423289,LMT,2005-09-27,61.59999847412109
+423290,LMT,2005-09-28,61.43000030517578
+423291,LMT,2005-09-29,60.95000076293945
+423292,LMT,2005-09-30,61.040000915527344
+423293,LMT,2005-10-03,61.40999984741211
+423294,LMT,2005-10-04,60.52000045776367
+423295,LMT,2005-10-05,60.09999847412109
+423296,LMT,2005-10-06,60.47999954223633
+423297,LMT,2005-10-07,60.33000183105469
+423298,LMT,2005-10-10,60.470001220703125
+423299,LMT,2005-10-11,59.56999969482422
+423300,LMT,2005-10-12,59.4900016784668
+423301,LMT,2005-10-13,59.290000915527344
+423302,LMT,2005-10-14,60.720001220703125
+423303,LMT,2005-10-17,61.18000030517578
+423304,LMT,2005-10-18,60.88999938964844
+423305,LMT,2005-10-19,62.709999084472656
+423306,LMT,2005-10-20,61.63999938964844
+423307,LMT,2005-10-21,60.79999923706055
+423308,LMT,2005-10-24,62.34999847412109
+423309,LMT,2005-10-25,61.22999954223633
+423310,LMT,2005-10-26,60.06999969482422
+423311,LMT,2005-10-27,59.81999969482422
+423312,LMT,2005-10-28,61.31999969482422
+423313,LMT,2005-10-31,60.560001373291016
+423314,LMT,2005-11-01,59.95000076293945
+423315,LMT,2005-11-02,59.97999954223633
+423316,LMT,2005-11-03,59.970001220703125
+423317,LMT,2005-11-04,59.15999984741211
+423318,LMT,2005-11-07,59.68000030517578
+423319,LMT,2005-11-08,59.5
+423320,LMT,2005-11-09,59.2400016784668
+423321,LMT,2005-11-10,59.16999816894531
+423322,LMT,2005-11-11,59.38999938964844
+423323,LMT,2005-11-14,59.790000915527344
+423324,LMT,2005-11-15,60.0
+423325,LMT,2005-11-16,60.41999816894531
+423326,LMT,2005-11-17,60.959999084472656
+423327,LMT,2005-11-18,59.959999084472656
+423328,LMT,2005-11-21,61.18000030517578
+423329,LMT,2005-11-22,60.59999847412109
+423330,LMT,2005-11-23,60.09000015258789
+423331,LMT,2005-11-25,60.650001525878906
+423332,LMT,2005-11-28,60.369998931884766
+423333,LMT,2005-11-29,60.900001525878906
+423334,LMT,2005-11-30,60.59999847412109
+423335,LMT,2005-12-01,61.900001525878906
+423336,LMT,2005-12-02,61.630001068115234
+423337,LMT,2005-12-05,61.52000045776367
+423338,LMT,2005-12-06,62.060001373291016
+423339,LMT,2005-12-07,62.29999923706055
+423340,LMT,2005-12-08,62.380001068115234
+423341,LMT,2005-12-09,62.91999816894531
+423342,LMT,2005-12-12,62.130001068115234
+423343,LMT,2005-12-13,63.130001068115234
+423344,LMT,2005-12-14,63.16999816894531
+423345,LMT,2005-12-15,63.7400016784668
+423346,LMT,2005-12-16,63.810001373291016
+423347,LMT,2005-12-19,62.630001068115234
+423348,LMT,2005-12-20,62.7599983215332
+423349,LMT,2005-12-21,63.040000915527344
+423350,LMT,2005-12-22,63.5
+423351,LMT,2005-12-23,63.560001373291016
+423352,LMT,2005-12-27,63.56999969482422
+423353,LMT,2005-12-28,63.810001373291016
+423354,LMT,2005-12-29,63.52000045776367
+423355,LMT,2005-12-30,63.630001068115234
+423356,LMT,2006-01-03,63.54999923706055
+423357,LMT,2006-01-04,64.4800033569336
+423358,LMT,2006-01-05,64.5199966430664
+423359,LMT,2006-01-06,65.47000122070312
+423360,LMT,2006-01-09,65.9000015258789
+423361,LMT,2006-01-10,65.94000244140625
+423362,LMT,2006-01-11,66.26000213623047
+423363,LMT,2006-01-12,66.12000274658203
+423364,LMT,2006-01-13,65.79000091552734
+423365,LMT,2006-01-17,65.72000122070312
+423366,LMT,2006-01-18,65.36000061035156
+423367,LMT,2006-01-19,65.48999786376953
+423368,LMT,2006-01-20,64.87999725341797
+423369,LMT,2006-01-23,65.4000015258789
+423370,LMT,2006-01-24,65.69999694824219
+423371,LMT,2006-01-25,65.01000213623047
+423372,LMT,2006-01-26,66.98999786376953
+423373,LMT,2006-01-27,66.18000030517578
+423374,LMT,2006-01-30,66.66000366210938
+423375,LMT,2006-01-31,67.6500015258789
+423376,LMT,2006-02-01,67.97000122070312
+423377,LMT,2006-02-02,68.12000274658203
+423378,LMT,2006-02-03,68.91999816894531
+423379,LMT,2006-02-06,70.0199966430664
+423380,LMT,2006-02-07,69.72000122070312
+423381,LMT,2006-02-08,69.94000244140625
+423382,LMT,2006-02-09,70.62000274658203
+423383,LMT,2006-02-10,71.37000274658203
+423384,LMT,2006-02-13,71.62000274658203
+423385,LMT,2006-02-14,72.66999816894531
+423386,LMT,2006-02-15,71.83000183105469
+423387,LMT,2006-02-16,71.91999816894531
+423388,LMT,2006-02-17,72.83999633789062
+423389,LMT,2006-02-21,72.9800033569336
+423390,LMT,2006-02-22,73.9800033569336
+423391,LMT,2006-02-23,73.48999786376953
+423392,LMT,2006-02-24,74.58000183105469
+423393,LMT,2006-02-27,74.05999755859375
+423394,LMT,2006-02-28,72.87000274658203
+423395,LMT,2006-03-01,73.33000183105469
+423396,LMT,2006-03-02,73.30999755859375
+423397,LMT,2006-03-03,73.5
+423398,LMT,2006-03-06,72.69000244140625
+423399,LMT,2006-03-07,73.12000274658203
+423400,LMT,2006-03-08,73.41999816894531
+423401,LMT,2006-03-09,73.58999633789062
+423402,LMT,2006-03-10,74.33000183105469
+423403,LMT,2006-03-13,73.5199966430664
+423404,LMT,2006-03-14,74.06999969482422
+423405,LMT,2006-03-15,74.22000122070312
+423406,LMT,2006-03-16,75.8499984741211
+423407,LMT,2006-03-17,75.94999694824219
+423408,LMT,2006-03-20,76.7300033569336
+423409,LMT,2006-03-21,76.30000305175781
+423410,LMT,2006-03-22,76.5
+423411,LMT,2006-03-23,75.97000122070312
+423412,LMT,2006-03-24,75.98999786376953
+423413,LMT,2006-03-27,75.93000030517578
+423414,LMT,2006-03-28,75.58000183105469
+423415,LMT,2006-03-29,75.5
+423416,LMT,2006-03-30,75.2300033569336
+423417,LMT,2006-03-31,75.12999725341797
+423418,LMT,2006-04-03,74.3499984741211
+423419,LMT,2006-04-04,75.0
+423420,LMT,2006-04-05,74.87999725341797
+423421,LMT,2006-04-06,74.4800033569336
+423422,LMT,2006-04-07,73.80999755859375
+423423,LMT,2006-04-10,73.94000244140625
+423424,LMT,2006-04-11,73.12000274658203
+423425,LMT,2006-04-12,72.81999969482422
+423426,LMT,2006-04-13,72.83000183105469
+423427,LMT,2006-04-17,73.56999969482422
+423428,LMT,2006-04-18,75.1500015258789
+423429,LMT,2006-04-19,75.9800033569336
+423430,LMT,2006-04-20,76.80000305175781
+423431,LMT,2006-04-21,77.04000091552734
+423432,LMT,2006-04-24,77.58999633789062
+423433,LMT,2006-04-25,76.19999694824219
+423434,LMT,2006-04-26,75.56999969482422
+423435,LMT,2006-04-27,75.66999816894531
+423436,LMT,2006-04-28,75.9000015258789
+423437,LMT,2006-05-01,76.9800033569336
+423438,LMT,2006-05-02,76.91000366210938
+423439,LMT,2006-05-03,75.94000244140625
+423440,LMT,2006-05-04,75.69000244140625
+423441,LMT,2006-05-05,76.38999938964844
+423442,LMT,2006-05-08,76.37000274658203
+423443,LMT,2006-05-09,75.83999633789062
+423444,LMT,2006-05-10,76.68000030517578
+423445,LMT,2006-05-11,76.2300033569336
+423446,LMT,2006-05-12,74.62000274658203
+423447,LMT,2006-05-15,75.44000244140625
+423448,LMT,2006-05-16,75.75
+423449,LMT,2006-05-17,73.31999969482422
+423450,LMT,2006-05-18,73.05999755859375
+423451,LMT,2006-05-19,74.33000183105469
+423452,LMT,2006-05-22,74.0199966430664
+423453,LMT,2006-05-23,72.73999786376953
+423454,LMT,2006-05-24,72.20999908447266
+423455,LMT,2006-05-25,72.68000030517578
+423456,LMT,2006-05-26,72.33000183105469
+423457,LMT,2006-05-30,72.62000274658203
+423458,LMT,2006-05-31,72.48999786376953
+423459,LMT,2006-06-01,73.2300033569336
+423460,LMT,2006-06-02,73.12000274658203
+423461,LMT,2006-06-05,72.68000030517578
+423462,LMT,2006-06-06,70.94999694824219
+423463,LMT,2006-06-07,71.0
+423464,LMT,2006-06-08,72.62000274658203
+423465,LMT,2006-06-09,72.05999755859375
+423466,LMT,2006-06-12,70.80000305175781
+423467,LMT,2006-06-13,70.22000122070312
+423468,LMT,2006-06-14,70.0
+423469,LMT,2006-06-15,71.55999755859375
+423470,LMT,2006-06-16,71.31999969482422
+423471,LMT,2006-06-19,70.94999694824219
+423472,LMT,2006-06-20,70.97000122070312
+423473,LMT,2006-06-21,71.45999908447266
+423474,LMT,2006-06-22,71.13999938964844
+423475,LMT,2006-06-23,71.30999755859375
+423476,LMT,2006-06-26,71.29000091552734
+423477,LMT,2006-06-27,70.41999816894531
+423478,LMT,2006-06-28,70.44000244140625
+423479,LMT,2006-06-29,71.33999633789062
+423480,LMT,2006-06-30,71.73999786376953
+423481,LMT,2006-07-03,72.5
+423482,LMT,2006-07-05,72.91999816894531
+423483,LMT,2006-07-06,73.5
+423484,LMT,2006-07-07,73.22000122070312
+423485,LMT,2006-07-10,74.44000244140625
+423486,LMT,2006-07-11,75.30000305175781
+423487,LMT,2006-07-12,74.9000015258789
+423488,LMT,2006-07-13,74.7300033569336
+423489,LMT,2006-07-14,75.30000305175781
+423490,LMT,2006-07-17,75.41000366210938
+423491,LMT,2006-07-18,74.54000091552734
+423492,LMT,2006-07-19,75.37000274658203
+423493,LMT,2006-07-20,75.75
+423494,LMT,2006-07-21,75.62999725341797
+423495,LMT,2006-07-24,76.77999877929688
+423496,LMT,2006-07-25,78.47000122070312
+423497,LMT,2006-07-26,78.27999877929688
+423498,LMT,2006-07-27,79.37000274658203
+423499,LMT,2006-07-28,80.48999786376953
+423500,LMT,2006-07-31,79.68000030517578
+423501,LMT,2006-08-01,80.38999938964844
+423502,LMT,2006-08-02,81.55000305175781
+423503,LMT,2006-08-03,81.55999755859375
+423504,LMT,2006-08-04,83.54000091552734
+423505,LMT,2006-08-07,81.19999694824219
+423506,LMT,2006-08-08,83.02999877929688
+423507,LMT,2006-08-09,81.36000061035156
+423508,LMT,2006-08-10,82.4000015258789
+423509,LMT,2006-08-11,81.81999969482422
+423510,LMT,2006-08-14,83.05000305175781
+423511,LMT,2006-08-15,83.26000213623047
+423512,LMT,2006-08-16,83.87000274658203
+423513,LMT,2006-08-17,83.58000183105469
+423514,LMT,2006-08-18,83.55000305175781
+423515,LMT,2006-08-21,83.62000274658203
+423516,LMT,2006-08-22,83.04000091552734
+423517,LMT,2006-08-23,84.31999969482422
+423518,LMT,2006-08-24,83.44999694824219
+423519,LMT,2006-08-25,83.08000183105469
+423520,LMT,2006-08-28,83.91999816894531
+423521,LMT,2006-08-29,83.08000183105469
+423522,LMT,2006-08-30,82.26000213623047
+423523,LMT,2006-08-31,82.5999984741211
+423524,LMT,2006-09-01,83.68000030517578
+423525,LMT,2006-09-05,83.69999694824219
+423526,LMT,2006-09-06,83.25
+423527,LMT,2006-09-07,83.5
+423528,LMT,2006-09-08,83.41999816894531
+423529,LMT,2006-09-11,82.76000213623047
+423530,LMT,2006-09-12,81.69999694824219
+423531,LMT,2006-09-13,82.23999786376953
+423532,LMT,2006-09-14,82.76000213623047
+423533,LMT,2006-09-15,83.0
+423534,LMT,2006-09-18,81.8499984741211
+423535,LMT,2006-09-19,82.2300033569336
+423536,LMT,2006-09-20,82.8499984741211
+423537,LMT,2006-09-21,82.5199966430664
+423538,LMT,2006-09-22,82.8499984741211
+423539,LMT,2006-09-25,84.9000015258789
+423540,LMT,2006-09-26,85.44000244140625
+423541,LMT,2006-09-27,85.13999938964844
+423542,LMT,2006-09-28,85.5999984741211
+423543,LMT,2006-09-29,86.05999755859375
+423544,LMT,2006-10-02,86.94999694824219
+423545,LMT,2006-10-03,86.80000305175781
+423546,LMT,2006-10-04,87.87999725341797
+423547,LMT,2006-10-05,87.76000213623047
+423548,LMT,2006-10-06,87.37999725341797
+423549,LMT,2006-10-09,88.58000183105469
+423550,LMT,2006-10-10,88.69999694824219
+423551,LMT,2006-10-11,87.80000305175781
+423552,LMT,2006-10-12,88.55999755859375
+423553,LMT,2006-10-13,88.5999984741211
+423554,LMT,2006-10-16,88.5999984741211
+423555,LMT,2006-10-17,87.55000305175781
+423556,LMT,2006-10-18,88.08999633789062
+423557,LMT,2006-10-19,87.94000244140625
+423558,LMT,2006-10-20,87.0
+423559,LMT,2006-10-23,88.19000244140625
+423560,LMT,2006-10-24,89.11000061035156
+423561,LMT,2006-10-25,86.66999816894531
+423562,LMT,2006-10-26,85.01000213623047
+423563,LMT,2006-10-27,84.61000061035156
+423564,LMT,2006-10-30,87.02999877929688
+423565,LMT,2006-10-31,86.93000030517578
+423566,LMT,2006-11-01,87.30999755859375
+423567,LMT,2006-11-02,87.05999755859375
+423568,LMT,2006-11-03,87.0
+423569,LMT,2006-11-06,87.69000244140625
+423570,LMT,2006-11-07,87.48999786376953
+423571,LMT,2006-11-08,86.44999694824219
+423572,LMT,2006-11-09,85.37000274658203
+423573,LMT,2006-11-10,85.75
+423574,LMT,2006-11-13,86.86000061035156
+423575,LMT,2006-11-14,88.04000091552734
+423576,LMT,2006-11-15,88.54000091552734
+423577,LMT,2006-11-16,89.4800033569336
+423578,LMT,2006-11-17,89.1500015258789
+423579,LMT,2006-11-20,89.2699966430664
+423580,LMT,2006-11-21,90.05000305175781
+423581,LMT,2006-11-22,89.48999786376953
+423582,LMT,2006-11-24,89.33000183105469
+423583,LMT,2006-11-27,87.81999969482422
+423584,LMT,2006-11-28,89.6500015258789
+423585,LMT,2006-11-29,90.62000274658205
+423586,LMT,2006-11-30,90.4499969482422
+423587,LMT,2006-12-01,90.3499984741211
+423588,LMT,2006-12-04,92.13999938964844
+423589,LMT,2006-12-05,92.41000366210938
+423590,LMT,2006-12-06,92.27999877929688
+423591,LMT,2006-12-07,91.63999938964844
+423592,LMT,2006-12-08,91.81999969482422
+423593,LMT,2006-12-11,91.33000183105467
+423594,LMT,2006-12-12,90.91999816894533
+423595,LMT,2006-12-13,89.94000244140625
+423596,LMT,2006-12-14,90.25
+423597,LMT,2006-12-15,90.04000091552734
+423598,LMT,2006-12-18,90.18000030517578
+423599,LMT,2006-12-19,91.8499984741211
+423600,LMT,2006-12-20,91.5999984741211
+423601,LMT,2006-12-21,91.94000244140624
+423602,LMT,2006-12-22,91.6999969482422
+423603,LMT,2006-12-26,92.3499984741211
+423604,LMT,2006-12-27,92.9499969482422
+423605,LMT,2006-12-28,92.30999755859376
+423606,LMT,2006-12-29,92.06999969482422
+423607,LMT,2007-01-03,91.93000030517578
+423608,LMT,2007-01-04,91.69000244140624
+423609,LMT,2007-01-05,92.0199966430664
+423610,LMT,2007-01-08,93.69000244140624
+423611,LMT,2007-01-09,93.5999984741211
+423612,LMT,2007-01-10,94.58000183105467
+423613,LMT,2007-01-11,95.66000366210938
+423614,LMT,2007-01-12,96.30999755859376
+423615,LMT,2007-01-16,97.0
+423616,LMT,2007-01-17,96.5
+423617,LMT,2007-01-18,96.8000030517578
+423618,LMT,2007-01-19,97.2699966430664
+423619,LMT,2007-01-22,96.7699966430664
+423620,LMT,2007-01-23,98.73999786376952
+423621,LMT,2007-01-24,97.13999938964844
+423622,LMT,2007-01-25,97.44000244140624
+423623,LMT,2007-01-26,96.66999816894533
+423624,LMT,2007-01-29,96.05999755859376
+423625,LMT,2007-01-30,96.23999786376952
+423626,LMT,2007-01-31,97.19000244140624
+423627,LMT,2007-02-01,98.45999908447266
+423628,LMT,2007-02-02,98.45999908447266
+423629,LMT,2007-02-05,99.08000183105467
+423630,LMT,2007-02-06,101.29000091552734
+423631,LMT,2007-02-07,101.5199966430664
+423632,LMT,2007-02-08,100.87999725341795
+423633,LMT,2007-02-09,101.16000366210938
+423634,LMT,2007-02-12,101.62999725341795
+423635,LMT,2007-02-13,102.26000213623048
+423636,LMT,2007-02-14,102.31999969482422
+423637,LMT,2007-02-15,103.33999633789062
+423638,LMT,2007-02-16,101.9499969482422
+423639,LMT,2007-02-20,102.79000091552734
+423640,LMT,2007-02-21,102.5500030517578
+423641,LMT,2007-02-22,101.5500030517578
+423642,LMT,2007-02-23,102.11000061035156
+423643,LMT,2007-02-26,101.47000122070312
+423644,LMT,2007-02-27,97.56999969482422
+423645,LMT,2007-02-28,97.26000213623048
+423646,LMT,2007-03-01,97.81999969482422
+423647,LMT,2007-03-02,95.44000244140624
+423648,LMT,2007-03-05,96.5
+423649,LMT,2007-03-06,96.9000015258789
+423650,LMT,2007-03-07,96.54000091552734
+423651,LMT,2007-03-08,97.18000030517578
+423652,LMT,2007-03-09,96.88999938964844
+423653,LMT,2007-03-12,100.0
+423654,LMT,2007-03-13,96.87000274658205
+423655,LMT,2007-03-14,98.13999938964844
+423656,LMT,2007-03-15,98.0500030517578
+423657,LMT,2007-03-16,97.8000030517578
+423658,LMT,2007-03-19,98.97000122070312
+423659,LMT,2007-03-20,98.37999725341795
+423660,LMT,2007-03-21,99.8499984741211
+423661,LMT,2007-03-22,97.91000366210938
+423662,LMT,2007-03-23,99.1500015258789
+423663,LMT,2007-03-26,98.41999816894533
+423664,LMT,2007-03-27,98.18000030517578
+423665,LMT,2007-03-28,97.18000030517578
+423666,LMT,2007-03-29,98.0999984741211
+423667,LMT,2007-03-30,97.0199966430664
+423668,LMT,2007-04-02,96.93000030517578
+423669,LMT,2007-04-03,97.27999877929688
+423670,LMT,2007-04-04,97.0500030517578
+423671,LMT,2007-04-05,96.70999908447266
+423672,LMT,2007-04-09,98.02999877929688
+423673,LMT,2007-04-10,98.0500030517578
+423674,LMT,2007-04-11,96.61000061035156
+423675,LMT,2007-04-12,96.16000366210938
+423676,LMT,2007-04-13,96.23999786376952
+423677,LMT,2007-04-16,96.0
+423678,LMT,2007-04-17,95.95999908447266
+423679,LMT,2007-04-18,96.37000274658205
+423680,LMT,2007-04-19,95.62999725341795
+423681,LMT,2007-04-20,95.4000015258789
+423682,LMT,2007-04-23,97.06999969482422
+423683,LMT,2007-04-24,94.81999969482422
+423684,LMT,2007-04-25,95.5
+423685,LMT,2007-04-26,93.5
+423686,LMT,2007-04-27,96.69000244140624
+423687,LMT,2007-04-30,96.13999938964844
+423688,LMT,2007-05-01,96.2300033569336
+423689,LMT,2007-05-02,96.06999969482422
+423690,LMT,2007-05-03,96.4000015258789
+423691,LMT,2007-05-04,96.63999938964844
+423692,LMT,2007-05-07,98.06999969482422
+423693,LMT,2007-05-08,98.22000122070312
+423694,LMT,2007-05-09,98.76000213623048
+423695,LMT,2007-05-10,98.5999984741211
+423696,LMT,2007-05-11,98.83999633789062
+423697,LMT,2007-05-14,99.1999969482422
+423698,LMT,2007-05-15,99.51000213623048
+423699,LMT,2007-05-16,99.63999938964844
+423700,LMT,2007-05-17,98.4499969482422
+423701,LMT,2007-05-18,98.16000366210938
+423702,LMT,2007-05-21,98.79000091552734
+423703,LMT,2007-05-22,94.22000122070312
+423704,LMT,2007-05-23,94.36000061035156
+423705,LMT,2007-05-24,96.20999908447266
+423706,LMT,2007-05-25,97.01000213623048
+423707,LMT,2007-05-29,98.3000030517578
+423708,LMT,2007-05-30,98.22000122070312
+423709,LMT,2007-05-31,98.0999984741211
+423710,LMT,2007-06-01,97.43000030517578
+423711,LMT,2007-06-04,97.1999969482422
+423712,LMT,2007-06-05,96.1999969482422
+423713,LMT,2007-06-06,96.6500015258789
+423714,LMT,2007-06-07,95.25
+423715,LMT,2007-06-08,96.88999938964844
+423716,LMT,2007-06-11,96.25
+423717,LMT,2007-06-12,95.25
+423718,LMT,2007-06-13,95.54000091552734
+423719,LMT,2007-06-14,97.20999908447266
+423720,LMT,2007-06-15,96.5500030517578
+423721,LMT,2007-06-18,95.31999969482422
+423722,LMT,2007-06-19,96.8000030517578
+423723,LMT,2007-06-20,95.08999633789062
+423724,LMT,2007-06-21,95.08999633789062
+423725,LMT,2007-06-22,93.38999938964844
+423726,LMT,2007-06-25,94.0199966430664
+423727,LMT,2007-06-26,94.19000244140624
+423728,LMT,2007-06-27,94.41999816894533
+423729,LMT,2007-06-28,93.4000015258789
+423730,LMT,2007-06-29,94.12999725341795
+423731,LMT,2007-07-02,94.66000366210938
+423732,LMT,2007-07-03,95.47000122070312
+423733,LMT,2007-07-05,96.6999969482422
+423734,LMT,2007-07-06,96.62999725341795
+423735,LMT,2007-07-09,96.95999908447266
+423736,LMT,2007-07-10,94.18000030517578
+423737,LMT,2007-07-11,94.58999633789062
+423738,LMT,2007-07-12,97.38999938964844
+423739,LMT,2007-07-13,97.33999633789062
+423740,LMT,2007-07-16,96.8000030517578
+423741,LMT,2007-07-17,98.55999755859376
+423742,LMT,2007-07-18,98.48999786376952
+423743,LMT,2007-07-19,98.9800033569336
+423744,LMT,2007-07-20,97.88999938964844
+423745,LMT,2007-07-23,99.5199966430664
+423746,LMT,2007-07-24,103.08999633789062
+423747,LMT,2007-07-25,101.9000015258789
+423748,LMT,2007-07-26,100.58000183105467
+423749,LMT,2007-07-27,99.27999877929688
+423750,LMT,2007-07-30,100.5
+423751,LMT,2007-07-31,98.4800033569336
+423752,LMT,2007-08-01,101.6999969482422
+423753,LMT,2007-08-02,102.37999725341795
+423754,LMT,2007-08-03,99.37000274658205
+423755,LMT,2007-08-06,100.8499984741211
+423756,LMT,2007-08-07,98.26000213623048
+423757,LMT,2007-08-08,94.66999816894533
+423758,LMT,2007-08-09,91.36000061035156
+423759,LMT,2007-08-10,94.30999755859376
+423760,LMT,2007-08-13,98.0
+423761,LMT,2007-08-14,96.05999755859376
+423762,LMT,2007-08-15,94.83000183105467
+423763,LMT,2007-08-16,95.5
+423764,LMT,2007-08-17,96.22000122070312
+423765,LMT,2007-08-20,96.1999969482422
+423766,LMT,2007-08-21,95.51000213623048
+423767,LMT,2007-08-22,97.79000091552734
+423768,LMT,2007-08-23,96.93000030517578
+423769,LMT,2007-08-24,100.0199966430664
+423770,LMT,2007-08-27,102.41000366210938
+423771,LMT,2007-08-28,97.79000091552734
+423772,LMT,2007-08-29,99.70999908447266
+423773,LMT,2007-08-30,98.6500015258789
+423774,LMT,2007-08-31,99.13999938964844
+423775,LMT,2007-09-04,98.81999969482422
+423776,LMT,2007-09-05,98.87000274658205
+423777,LMT,2007-09-06,98.38999938964844
+423778,LMT,2007-09-07,96.63999938964844
+423779,LMT,2007-09-10,97.51000213623048
+423780,LMT,2007-09-11,97.98999786376952
+423781,LMT,2007-09-12,97.62000274658205
+423782,LMT,2007-09-13,99.63999938964844
+423783,LMT,2007-09-14,101.33999633789062
+423784,LMT,2007-09-17,99.41000366210938
+423785,LMT,2007-09-18,102.0999984741211
+423786,LMT,2007-09-19,101.19000244140624
+423787,LMT,2007-09-20,101.04000091552734
+423788,LMT,2007-09-21,103.1999969482422
+423789,LMT,2007-09-24,102.3499984741211
+423790,LMT,2007-09-25,104.95999908447266
+423791,LMT,2007-09-26,105.72000122070312
+423792,LMT,2007-09-27,106.79000091552734
+423793,LMT,2007-09-28,108.48999786376952
+423794,LMT,2007-10-01,108.73999786376952
+423795,LMT,2007-10-02,107.79000091552734
+423796,LMT,2007-10-03,106.9499969482422
+423797,LMT,2007-10-04,109.0
+423798,LMT,2007-10-05,108.6999969482422
+423799,LMT,2007-10-08,109.0
+423800,LMT,2007-10-09,111.4000015258789
+423801,LMT,2007-10-10,110.73999786376952
+423802,LMT,2007-10-11,111.87999725341795
+423803,LMT,2007-10-12,111.66999816894533
+423804,LMT,2007-10-15,110.6999969482422
+423805,LMT,2007-10-16,110.68000030517578
+423806,LMT,2007-10-17,109.93000030517578
+423807,LMT,2007-10-18,109.01000213623048
+423808,LMT,2007-10-19,106.16000366210938
+423809,LMT,2007-10-22,107.23999786376952
+423810,LMT,2007-10-23,106.97000122070312
+423811,LMT,2007-10-24,108.0199966430664
+423812,LMT,2007-10-25,110.1500015258789
+423813,LMT,2007-10-26,108.61000061035156
+423814,LMT,2007-10-29,109.23999786376952
+423815,LMT,2007-10-30,108.23999786376952
+423816,LMT,2007-10-31,110.04000091552734
+423817,LMT,2007-11-01,108.83000183105467
+423818,LMT,2007-11-02,110.12000274658205
+423819,LMT,2007-11-05,109.4000015258789
+423820,LMT,2007-11-06,109.4499969482422
+423821,LMT,2007-11-07,108.08000183105467
+423822,LMT,2007-11-08,107.18000030517578
+423823,LMT,2007-11-09,109.3499984741211
+423824,LMT,2007-11-12,108.7300033569336
+423825,LMT,2007-11-13,112.25
+423826,LMT,2007-11-14,111.9000015258789
+423827,LMT,2007-11-15,112.08000183105467
+423828,LMT,2007-11-16,111.37000274658205
+423829,LMT,2007-11-19,111.2300033569336
+423830,LMT,2007-11-20,109.87000274658205
+423831,LMT,2007-11-21,108.27999877929688
+423832,LMT,2007-11-23,111.01000213623048
+423833,LMT,2007-11-26,108.16999816894533
+423834,LMT,2007-11-27,108.23999786376952
+423835,LMT,2007-11-28,111.2300033569336
+423836,LMT,2007-11-29,112.0
+423837,LMT,2007-11-30,110.66999816894533
+423838,LMT,2007-12-03,109.77999877929688
+423839,LMT,2007-12-04,109.12000274658205
+423840,LMT,2007-12-05,109.13999938964844
+423841,LMT,2007-12-06,110.37000274658205
+423842,LMT,2007-12-07,111.01000213623048
+423843,LMT,2007-12-10,110.72000122070312
+423844,LMT,2007-12-11,107.76000213623048
+423845,LMT,2007-12-12,108.30999755859376
+423846,LMT,2007-12-13,109.29000091552734
+423847,LMT,2007-12-14,110.4800033569336
+423848,LMT,2007-12-17,108.91000366210938
+423849,LMT,2007-12-18,108.18000030517578
+423850,LMT,2007-12-19,108.25
+423851,LMT,2007-12-20,107.72000122070312
+423852,LMT,2007-12-21,110.4800033569336
+423853,LMT,2007-12-24,111.27999877929688
+423854,LMT,2007-12-26,109.52999877929688
+423855,LMT,2007-12-27,107.72000122070312
+423856,LMT,2007-12-28,106.77999877929688
+423857,LMT,2007-12-31,105.26000213623048
+423858,LMT,2008-01-02,105.3499984741211
+423859,LMT,2008-01-03,107.93000030517578
+423860,LMT,2008-01-04,106.5
+423861,LMT,2008-01-07,106.26000213623048
+423862,LMT,2008-01-08,106.3000030517578
+423863,LMT,2008-01-09,108.52999877929688
+423864,LMT,2008-01-10,108.54000091552734
+423865,LMT,2008-01-11,109.45999908447266
+423866,LMT,2008-01-14,108.08999633789062
+423867,LMT,2008-01-15,106.80999755859376
+423868,LMT,2008-01-16,105.86000061035156
+423869,LMT,2008-01-17,102.1500015258789
+423870,LMT,2008-01-18,101.87999725341795
+423871,LMT,2008-01-22,101.0199966430664
+423872,LMT,2008-01-23,101.69000244140624
+423873,LMT,2008-01-24,105.9000015258789
+423874,LMT,2008-01-25,105.48999786376952
+423875,LMT,2008-01-28,106.87000274658205
+423876,LMT,2008-01-29,106.44000244140624
+423877,LMT,2008-01-30,106.52999877929688
+423878,LMT,2008-01-31,107.91999816894533
+423879,LMT,2008-02-01,108.12000274658205
+423880,LMT,2008-02-04,109.77999877929688
+423881,LMT,2008-02-05,107.7699966430664
+423882,LMT,2008-02-06,105.5999984741211
+423883,LMT,2008-02-07,105.83000183105467
+423884,LMT,2008-02-08,105.76000213623048
+423885,LMT,2008-02-11,107.61000061035156
+423886,LMT,2008-02-12,107.20999908447266
+423887,LMT,2008-02-13,108.87000274658205
+423888,LMT,2008-02-14,107.0999984741211
+423889,LMT,2008-02-15,105.76000213623048
+423890,LMT,2008-02-19,107.33999633789062
+423891,LMT,2008-02-20,107.06999969482422
+423892,LMT,2008-02-21,105.0
+423893,LMT,2008-02-22,105.12000274658205
+423894,LMT,2008-02-25,106.62999725341795
+423895,LMT,2008-02-26,105.9499969482422
+423896,LMT,2008-02-27,105.36000061035156
+423897,LMT,2008-02-28,105.16000366210938
+423898,LMT,2008-02-29,103.1999969482422
+423899,LMT,2008-03-03,104.0
+423900,LMT,2008-03-04,103.72000122070312
+423901,LMT,2008-03-05,104.70999908447266
+423902,LMT,2008-03-06,104.1500015258789
+423903,LMT,2008-03-07,103.18000030517578
+423904,LMT,2008-03-10,100.31999969482422
+423905,LMT,2008-03-11,101.66000366210938
+423906,LMT,2008-03-12,100.4499969482422
+423907,LMT,2008-03-13,101.11000061035156
+423908,LMT,2008-03-14,100.54000091552734
+423909,LMT,2008-03-17,100.0500030517578
+423910,LMT,2008-03-18,101.5500030517578
+423911,LMT,2008-03-19,100.70999908447266
+423912,LMT,2008-03-20,100.0500030517578
+423913,LMT,2008-03-24,100.77999877929688
+423914,LMT,2008-03-25,102.0
+423915,LMT,2008-03-26,101.2300033569336
+423916,LMT,2008-03-27,100.04000091552734
+423917,LMT,2008-03-28,100.18000030517578
+423918,LMT,2008-03-31,99.3000030517578
+423919,LMT,2008-04-01,101.33000183105467
+423920,LMT,2008-04-02,100.20999908447266
+423921,LMT,2008-04-03,99.02999877929688
+423922,LMT,2008-04-04,100.80999755859376
+423923,LMT,2008-04-07,102.25
+423924,LMT,2008-04-08,103.48999786376952
+423925,LMT,2008-04-09,103.11000061035156
+423926,LMT,2008-04-10,102.80999755859376
+423927,LMT,2008-04-11,103.01000213623048
+423928,LMT,2008-04-14,103.31999969482422
+423929,LMT,2008-04-15,103.11000061035156
+423930,LMT,2008-04-16,104.6500015258789
+423931,LMT,2008-04-17,104.36000061035156
+423932,LMT,2008-04-18,106.23999786376952
+423933,LMT,2008-04-21,106.56999969482422
+423934,LMT,2008-04-22,103.79000091552734
+423935,LMT,2008-04-23,107.87999725341795
+423936,LMT,2008-04-24,106.5999984741211
+423937,LMT,2008-04-25,107.62999725341795
+423938,LMT,2008-04-28,106.6500015258789
+423939,LMT,2008-04-29,105.88999938964844
+423940,LMT,2008-04-30,106.04000091552734
+423941,LMT,2008-05-01,107.72000122070312
+423942,LMT,2008-05-02,106.93000030517578
+423943,LMT,2008-05-05,106.62000274658205
+423944,LMT,2008-05-06,106.52999877929688
+423945,LMT,2008-05-07,105.91999816894533
+423946,LMT,2008-05-08,105.83999633789062
+423947,LMT,2008-05-09,105.83999633789062
+423948,LMT,2008-05-12,106.97000122070312
+423949,LMT,2008-05-13,108.5
+423950,LMT,2008-05-14,108.70999908447266
+423951,LMT,2008-05-15,109.05999755859376
+423952,LMT,2008-05-16,109.16000366210938
+423953,LMT,2008-05-19,109.94000244140624
+423954,LMT,2008-05-20,109.08999633789062
+423955,LMT,2008-05-21,106.9499969482422
+423956,LMT,2008-05-22,107.08999633789062
+423957,LMT,2008-05-23,107.41999816894533
+423958,LMT,2008-05-27,107.3499984741211
+423959,LMT,2008-05-28,107.69000244140624
+423960,LMT,2008-05-29,108.61000061035156
+423961,LMT,2008-05-30,109.44000244140624
+423962,LMT,2008-06-02,109.16000366210938
+423963,LMT,2008-06-03,107.83000183105467
+423964,LMT,2008-06-04,108.48999786376952
+423965,LMT,2008-06-05,107.66999816894533
+423966,LMT,2008-06-06,103.75
+423967,LMT,2008-06-09,102.6500015258789
+423968,LMT,2008-06-10,102.9800033569336
+423969,LMT,2008-06-11,102.69000244140624
+423970,LMT,2008-06-12,102.79000091552734
+423971,LMT,2008-06-13,104.06999969482422
+423972,LMT,2008-06-16,102.5500030517578
+423973,LMT,2008-06-17,101.58999633789062
+423974,LMT,2008-06-18,100.95999908447266
+423975,LMT,2008-06-19,103.33999633789062
+423976,LMT,2008-06-20,102.06999969482422
+423977,LMT,2008-06-23,104.12999725341795
+423978,LMT,2008-06-24,103.94000244140624
+423979,LMT,2008-06-25,103.83000183105467
+423980,LMT,2008-06-26,99.5
+423981,LMT,2008-06-27,99.62000274658205
+423982,LMT,2008-06-30,98.66000366210938
+423983,LMT,2008-07-01,101.08999633789062
+423984,LMT,2008-07-02,100.3000030517578
+423985,LMT,2008-07-03,101.4800033569336
+423986,LMT,2008-07-07,102.62000274658205
+423987,LMT,2008-07-08,103.80999755859376
+423988,LMT,2008-07-09,102.30999755859376
+423989,LMT,2008-07-10,103.51000213623048
+423990,LMT,2008-07-11,102.68000030517578
+423991,LMT,2008-07-14,101.98999786376952
+423992,LMT,2008-07-15,101.6500015258789
+423993,LMT,2008-07-16,100.73999786376952
+423994,LMT,2008-07-17,100.26000213623048
+423995,LMT,2008-07-18,100.98999786376952
+423996,LMT,2008-07-21,101.58999633789062
+423997,LMT,2008-07-22,103.87999725341795
+423998,LMT,2008-07-23,106.83999633789062
+423999,LMT,2008-07-24,104.75
+424000,LMT,2008-07-25,104.62000274658205
+424001,LMT,2008-07-28,103.3499984741211
+424002,LMT,2008-07-29,103.91999816894533
+424003,LMT,2008-07-30,104.12999725341795
+424004,LMT,2008-07-31,104.33000183105467
+424005,LMT,2008-08-01,103.97000122070312
+424006,LMT,2008-08-04,104.5999984741211
+424007,LMT,2008-08-05,108.0999984741211
+424008,LMT,2008-08-06,107.38999938964844
+424009,LMT,2008-08-07,108.29000091552734
+424010,LMT,2008-08-08,112.05999755859376
+424011,LMT,2008-08-11,112.87999725341795
+424012,LMT,2008-08-12,114.38999938964844
+424013,LMT,2008-08-13,112.97000122070312
+424014,LMT,2008-08-14,113.18000030517578
+424015,LMT,2008-08-15,116.66999816894533
+424016,LMT,2008-08-18,115.25
+424017,LMT,2008-08-19,115.73999786376952
+424018,LMT,2008-08-20,114.25
+424019,LMT,2008-08-21,115.04000091552734
+424020,LMT,2008-08-22,115.7699966430664
+424021,LMT,2008-08-25,114.26000213623048
+424022,LMT,2008-08-26,115.58999633789062
+424023,LMT,2008-08-27,115.9000015258789
+424024,LMT,2008-08-28,119.58999633789062
+424025,LMT,2008-08-29,116.44000244140624
+424026,LMT,2008-09-02,117.44000244140624
+424027,LMT,2008-09-03,116.4000015258789
+424028,LMT,2008-09-04,113.81999969482422
+424029,LMT,2008-09-05,115.72000122070312
+424030,LMT,2008-09-08,117.83000183105467
+424031,LMT,2008-09-09,115.88999938964844
+424032,LMT,2008-09-10,114.08999633789062
+424033,LMT,2008-09-11,115.0999984741211
+424034,LMT,2008-09-12,117.2699966430664
+424035,LMT,2008-09-15,111.69000244140624
+424036,LMT,2008-09-16,112.02999877929688
+424037,LMT,2008-09-17,106.02999877929688
+424038,LMT,2008-09-18,113.81999969482422
+424039,LMT,2008-09-19,110.87999725341795
+424040,LMT,2008-09-22,108.1999969482422
+424041,LMT,2008-09-23,107.52999877929688
+424042,LMT,2008-09-24,107.6500015258789
+424043,LMT,2008-09-25,110.51000213623048
+424044,LMT,2008-09-26,112.5500030517578
+424045,LMT,2008-09-29,109.9800033569336
+424046,LMT,2008-09-30,109.66999816894533
+424047,LMT,2008-10-01,108.8499984741211
+424048,LMT,2008-10-02,104.2699966430664
+424049,LMT,2008-10-03,105.01000213623048
+424050,LMT,2008-10-06,102.62000274658205
+424051,LMT,2008-10-07,99.0
+424052,LMT,2008-10-08,98.0
+424053,LMT,2008-10-09,92.0
+424054,LMT,2008-10-10,87.4800033569336
+424055,LMT,2008-10-13,90.26000213623048
+424056,LMT,2008-10-14,95.7699966430664
+424057,LMT,2008-10-15,87.47000122070312
+424058,LMT,2008-10-16,92.61000061035156
+424059,LMT,2008-10-17,90.75
+424060,LMT,2008-10-20,93.22000122070312
+424061,LMT,2008-10-21,84.19000244140625
+424062,LMT,2008-10-22,79.7699966430664
+424063,LMT,2008-10-23,79.63999938964844
+424064,LMT,2008-10-24,75.83999633789062
+424065,LMT,2008-10-27,72.63999938964844
+424066,LMT,2008-10-28,80.27999877929688
+424067,LMT,2008-10-29,78.61000061035156
+424068,LMT,2008-10-30,82.18000030517578
+424069,LMT,2008-10-31,85.05000305175781
+424070,LMT,2008-11-03,83.9800033569336
+424071,LMT,2008-11-04,85.91000366210938
+424072,LMT,2008-11-05,84.38999938964844
+424073,LMT,2008-11-06,76.81999969482422
+424074,LMT,2008-11-07,78.75
+424075,LMT,2008-11-10,77.51000213623047
+424076,LMT,2008-11-11,74.41000366210938
+424077,LMT,2008-11-12,71.69999694824219
+424078,LMT,2008-11-13,75.20999908447266
+424079,LMT,2008-11-14,72.26000213623047
+424080,LMT,2008-11-17,70.98999786376953
+424081,LMT,2008-11-18,73.12000274658203
+424082,LMT,2008-11-19,69.33000183105469
+424083,LMT,2008-11-20,67.97000122070312
+424084,LMT,2008-11-21,72.68000030517578
+424085,LMT,2008-11-24,72.73999786376953
+424086,LMT,2008-11-25,73.02999877929688
+424087,LMT,2008-11-26,73.52999877929688
+424088,LMT,2008-11-28,77.11000061035156
+424089,LMT,2008-12-01,71.06999969482422
+424090,LMT,2008-12-02,73.62999725341797
+424091,LMT,2008-12-03,76.91000366210938
+424092,LMT,2008-12-04,77.1500015258789
+424093,LMT,2008-12-05,80.19000244140625
+424094,LMT,2008-12-08,81.6500015258789
+424095,LMT,2008-12-09,80.7699966430664
+424096,LMT,2008-12-10,79.19000244140625
+424097,LMT,2008-12-11,76.19999694824219
+424098,LMT,2008-12-12,77.80000305175781
+424099,LMT,2008-12-15,75.86000061035156
+424100,LMT,2008-12-16,78.41000366210938
+424101,LMT,2008-12-17,78.91000366210938
+424102,LMT,2008-12-18,78.63999938964844
+424103,LMT,2008-12-19,80.01000213623047
+424104,LMT,2008-12-22,78.91999816894531
+424105,LMT,2008-12-23,78.27999877929688
+424106,LMT,2008-12-24,79.22000122070312
+424107,LMT,2008-12-26,81.11000061035156
+424108,LMT,2008-12-29,80.54000091552734
+424109,LMT,2008-12-30,84.29000091552734
+424110,LMT,2008-12-31,84.08000183105469
+424111,LMT,2009-01-02,85.55000305175781
+424112,LMT,2009-01-05,83.8499984741211
+424113,LMT,2009-01-06,84.0999984741211
+424114,LMT,2009-01-07,81.83000183105469
+424115,LMT,2009-01-08,80.80999755859375
+424116,LMT,2009-01-09,80.76000213623047
+424117,LMT,2009-01-12,79.66000366210938
+424118,LMT,2009-01-13,80.25
+424119,LMT,2009-01-14,78.80000305175781
+424120,LMT,2009-01-15,79.4800033569336
+424121,LMT,2009-01-16,82.16000366210938
+424122,LMT,2009-01-20,78.62999725341797
+424123,LMT,2009-01-21,80.02999877929688
+424124,LMT,2009-01-22,85.08000183105469
+424125,LMT,2009-01-23,80.9800033569336
+424126,LMT,2009-01-26,82.5199966430664
+424127,LMT,2009-01-27,82.4800033569336
+424128,LMT,2009-01-28,82.56999969482422
+424129,LMT,2009-01-29,83.11000061035156
+424130,LMT,2009-01-30,82.04000091552734
+424131,LMT,2009-02-02,79.18000030517578
+424132,LMT,2009-02-03,79.9000015258789
+424133,LMT,2009-02-04,81.05999755859375
+424134,LMT,2009-02-05,81.62000274658203
+424135,LMT,2009-02-06,79.37000274658203
+424136,LMT,2009-02-09,81.5
+424137,LMT,2009-02-10,77.98999786376953
+424138,LMT,2009-02-11,77.48999786376953
+424139,LMT,2009-02-12,77.37999725341797
+424140,LMT,2009-02-13,78.47000122070312
+424141,LMT,2009-02-17,75.63999938964844
+424142,LMT,2009-02-18,77.02999877929688
+424143,LMT,2009-02-19,77.16000366210938
+424144,LMT,2009-02-20,77.75
+424145,LMT,2009-02-23,73.87000274658203
+424146,LMT,2009-02-24,74.44000244140625
+424147,LMT,2009-02-25,70.45999908447266
+424148,LMT,2009-02-26,68.93000030517578
+424149,LMT,2009-02-27,63.11000061035156
+424150,LMT,2009-03-02,59.959999084472656
+424151,LMT,2009-03-03,59.34999847412109
+424152,LMT,2009-03-04,61.95000076293945
+424153,LMT,2009-03-05,59.90999984741211
+424154,LMT,2009-03-06,58.84999847412109
+424155,LMT,2009-03-09,58.2400016784668
+424156,LMT,2009-03-10,59.0099983215332
+424157,LMT,2009-03-11,58.18000030517578
+424158,LMT,2009-03-12,61.02000045776367
+424159,LMT,2009-03-13,61.20000076293945
+424160,LMT,2009-03-16,64.61000061035156
+424161,LMT,2009-03-17,65.66000366210938
+424162,LMT,2009-03-18,66.83999633789062
+424163,LMT,2009-03-19,68.22000122070312
+424164,LMT,2009-03-20,67.77999877929688
+424165,LMT,2009-03-23,69.13999938964844
+424166,LMT,2009-03-24,68.08999633789062
+424167,LMT,2009-03-25,68.4800033569336
+424168,LMT,2009-03-26,72.66999816894531
+424169,LMT,2009-03-27,71.27999877929688
+424170,LMT,2009-03-30,69.01000213623047
+424171,LMT,2009-03-31,69.02999877929688
+424172,LMT,2009-04-01,67.58999633789062
+424173,LMT,2009-04-02,69.16999816894531
+424174,LMT,2009-04-03,67.30999755859375
+424175,LMT,2009-04-06,73.27999877929688
+424176,LMT,2009-04-07,73.79000091552734
+424177,LMT,2009-04-08,72.69999694824219
+424178,LMT,2009-04-09,73.31999969482422
+424179,LMT,2009-04-13,73.79000091552734
+424180,LMT,2009-04-14,72.91000366210938
+424181,LMT,2009-04-15,74.33000183105469
+424182,LMT,2009-04-16,77.58000183105469
+424183,LMT,2009-04-17,76.94000244140625
+424184,LMT,2009-04-20,75.7300033569336
+424185,LMT,2009-04-21,76.04000091552734
+424186,LMT,2009-04-22,74.8499984741211
+424187,LMT,2009-04-23,77.36000061035156
+424188,LMT,2009-04-24,77.08000183105469
+424189,LMT,2009-04-27,78.05999755859375
+424190,LMT,2009-04-28,77.12999725341797
+424191,LMT,2009-04-29,79.08000183105469
+424192,LMT,2009-04-30,78.52999877929688
+424193,LMT,2009-05-01,81.58999633789062
+424194,LMT,2009-05-04,80.33999633789062
+424195,LMT,2009-05-05,79.68000030517578
+424196,LMT,2009-05-06,80.4800033569336
+424197,LMT,2009-05-07,79.68000030517578
+424198,LMT,2009-05-08,82.45999908447266
+424199,LMT,2009-05-11,80.3499984741211
+424200,LMT,2009-05-12,81.61000061035156
+424201,LMT,2009-05-13,80.52999877929688
+424202,LMT,2009-05-14,80.87000274658203
+424203,LMT,2009-05-15,79.93000030517578
+424204,LMT,2009-05-18,80.55000305175781
+424205,LMT,2009-05-19,80.54000091552734
+424206,LMT,2009-05-20,82.4800033569336
+424207,LMT,2009-05-21,81.4800033569336
+424208,LMT,2009-05-22,81.44000244140625
+424209,LMT,2009-05-26,83.26000213623047
+424210,LMT,2009-05-27,81.77999877929688
+424211,LMT,2009-05-28,82.98999786376953
+424212,LMT,2009-05-29,83.62999725341797
+424213,LMT,2009-06-01,84.16000366210938
+424214,LMT,2009-06-02,84.37000274658203
+424215,LMT,2009-06-03,83.23999786376953
+424216,LMT,2009-06-04,84.5
+424217,LMT,2009-06-05,86.16999816894531
+424218,LMT,2009-06-08,85.8499984741211
+424219,LMT,2009-06-09,84.01000213623047
+424220,LMT,2009-06-10,82.93000030517578
+424221,LMT,2009-06-11,82.22000122070312
+424222,LMT,2009-06-12,82.7699966430664
+424223,LMT,2009-06-15,82.06999969482422
+424224,LMT,2009-06-16,81.80999755859375
+424225,LMT,2009-06-17,82.05000305175781
+424226,LMT,2009-06-18,83.48999786376953
+424227,LMT,2009-06-19,82.55000305175781
+424228,LMT,2009-06-22,81.4800033569336
+424229,LMT,2009-06-23,81.3499984741211
+424230,LMT,2009-06-24,79.5199966430664
+424231,LMT,2009-06-25,81.12999725341797
+424232,LMT,2009-06-26,80.97000122070312
+424233,LMT,2009-06-29,82.04000091552734
+424234,LMT,2009-06-30,80.6500015258789
+424235,LMT,2009-07-01,80.63999938964844
+424236,LMT,2009-07-02,79.5199966430664
+424237,LMT,2009-07-06,80.5
+424238,LMT,2009-07-07,78.0
+424239,LMT,2009-07-08,78.4000015258789
+424240,LMT,2009-07-09,78.27999877929688
+424241,LMT,2009-07-10,77.91000366210938
+424242,LMT,2009-07-13,80.0
+424243,LMT,2009-07-14,81.19000244140625
+424244,LMT,2009-07-15,81.25
+424245,LMT,2009-07-16,82.48999786376953
+424246,LMT,2009-07-17,81.08999633789062
+424247,LMT,2009-07-20,82.11000061035156
+424248,LMT,2009-07-21,75.12999725341797
+424249,LMT,2009-07-22,76.25
+424250,LMT,2009-07-23,75.3499984741211
+424251,LMT,2009-07-24,74.08000183105469
+424252,LMT,2009-07-27,74.55000305175781
+424253,LMT,2009-07-28,75.06999969482422
+424254,LMT,2009-07-29,74.70999908447266
+424255,LMT,2009-07-30,74.6500015258789
+424256,LMT,2009-07-31,74.76000213623047
+424257,LMT,2009-08-03,75.75
+424258,LMT,2009-08-04,75.47000122070312
+424259,LMT,2009-08-05,74.31999969482422
+424260,LMT,2009-08-06,75.69999694824219
+424261,LMT,2009-08-07,76.76000213623047
+424262,LMT,2009-08-10,76.12000274658203
+424263,LMT,2009-08-11,75.20999908447266
+424264,LMT,2009-08-12,75.6500015258789
+424265,LMT,2009-08-13,75.4000015258789
+424266,LMT,2009-08-14,74.58999633789062
+424267,LMT,2009-08-17,73.95999908447266
+424268,LMT,2009-08-18,74.0999984741211
+424269,LMT,2009-08-19,73.73999786376953
+424270,LMT,2009-08-20,74.62000274658203
+424271,LMT,2009-08-21,74.91999816894531
+424272,LMT,2009-08-24,74.70999908447266
+424273,LMT,2009-08-25,74.43000030517578
+424274,LMT,2009-08-26,74.58000183105469
+424275,LMT,2009-08-27,75.54000091552734
+424276,LMT,2009-08-28,74.94999694824219
+424277,LMT,2009-08-31,74.9800033569336
+424278,LMT,2009-09-01,75.5999984741211
+424279,LMT,2009-09-02,74.55999755859375
+424280,LMT,2009-09-03,74.87999725341797
+424281,LMT,2009-09-04,75.27999877929688
+424282,LMT,2009-09-08,74.16999816894531
+424283,LMT,2009-09-09,73.12999725341797
+424284,LMT,2009-09-10,73.55999755859375
+424285,LMT,2009-09-11,75.63999938964844
+424286,LMT,2009-09-14,75.58999633789062
+424287,LMT,2009-09-15,75.69999694824219
+424288,LMT,2009-09-16,76.16000366210938
+424289,LMT,2009-09-17,79.55999755859375
+424290,LMT,2009-09-18,80.08000183105469
+424291,LMT,2009-09-21,79.23999786376953
+424292,LMT,2009-09-22,79.55999755859375
+424293,LMT,2009-09-23,78.83000183105469
+424294,LMT,2009-09-24,76.94999694824219
+424295,LMT,2009-09-25,77.88999938964844
+424296,LMT,2009-09-28,78.4000015258789
+424297,LMT,2009-09-29,79.05000305175781
+424298,LMT,2009-09-30,78.08000183105469
+424299,LMT,2009-10-01,76.61000061035156
+424300,LMT,2009-10-02,75.37000274658203
+424301,LMT,2009-10-05,74.98999786376953
+424302,LMT,2009-10-06,76.18000030517578
+424303,LMT,2009-10-07,74.02999877929688
+424304,LMT,2009-10-08,73.0
+424305,LMT,2009-10-09,75.81999969482422
+424306,LMT,2009-10-12,74.41999816894531
+424307,LMT,2009-10-13,74.0999984741211
+424308,LMT,2009-10-14,75.1500015258789
+424309,LMT,2009-10-15,74.87000274658203
+424310,LMT,2009-10-16,75.44000244140625
+424311,LMT,2009-10-19,76.98999786376953
+424312,LMT,2009-10-20,71.98999786376953
+424313,LMT,2009-10-21,69.66000366210938
+424314,LMT,2009-10-22,71.58000183105469
+424315,LMT,2009-10-23,72.19000244140625
+424316,LMT,2009-10-26,71.47000122070312
+424317,LMT,2009-10-27,70.01000213623047
+424318,LMT,2009-10-28,68.31999969482422
+424319,LMT,2009-10-29,69.48999786376953
+424320,LMT,2009-10-30,68.79000091552734
+424321,LMT,2009-11-02,68.87000274658203
+424322,LMT,2009-11-03,69.4000015258789
+424323,LMT,2009-11-04,70.4000015258789
+424324,LMT,2009-11-05,72.86000061035156
+424325,LMT,2009-11-06,73.7699966430664
+424326,LMT,2009-11-09,75.58999633789062
+424327,LMT,2009-11-10,74.5999984741211
+424328,LMT,2009-11-11,75.08000183105469
+424329,LMT,2009-11-12,74.0999984741211
+424330,LMT,2009-11-13,76.06999969482422
+424331,LMT,2009-11-16,76.9800033569336
+424332,LMT,2009-11-17,76.30999755859375
+424333,LMT,2009-11-18,75.36000061035156
+424334,LMT,2009-11-19,75.27999877929688
+424335,LMT,2009-11-20,76.0999984741211
+424336,LMT,2009-11-23,77.27999877929688
+424337,LMT,2009-11-24,77.55999755859375
+424338,LMT,2009-11-25,78.5999984741211
+424339,LMT,2009-11-27,77.0999984741211
+424340,LMT,2009-11-30,77.2300033569336
+424341,LMT,2009-12-01,78.93000030517578
+424342,LMT,2009-12-02,78.19000244140625
+424343,LMT,2009-12-03,77.47000122070312
+424344,LMT,2009-12-04,78.20999908447266
+424345,LMT,2009-12-07,78.66999816894531
+424346,LMT,2009-12-08,77.66000366210938
+424347,LMT,2009-12-09,75.4000015258789
+424348,LMT,2009-12-10,75.9800033569336
+424349,LMT,2009-12-11,76.77999877929688
+424350,LMT,2009-12-14,77.81999969482422
+424351,LMT,2009-12-15,77.61000061035156
+424352,LMT,2009-12-16,77.45999908447266
+424353,LMT,2009-12-17,76.08000183105469
+424354,LMT,2009-12-18,76.33999633789062
+424355,LMT,2009-12-21,76.2699966430664
+424356,LMT,2009-12-22,75.6500015258789
+424357,LMT,2009-12-23,75.2300033569336
+424358,LMT,2009-12-24,75.11000061035156
+424359,LMT,2009-12-28,75.69999694824219
+424360,LMT,2009-12-29,76.66000366210938
+424361,LMT,2009-12-30,76.12000274658203
+424362,LMT,2009-12-31,75.3499984741211
+424363,LMT,2010-01-04,76.8499984741211
+424364,LMT,2010-01-05,77.6500015258789
+424365,LMT,2010-01-06,76.51000213623047
+424366,LMT,2010-01-07,74.41000366210938
+424367,LMT,2010-01-08,75.61000061035156
+424368,LMT,2010-01-11,75.97000122070312
+424369,LMT,2010-01-12,75.95999908447266
+424370,LMT,2010-01-13,76.87999725341797
+424371,LMT,2010-01-14,76.83999633789062
+424372,LMT,2010-01-15,76.76000213623047
+424373,LMT,2010-01-19,78.30999755859375
+424374,LMT,2010-01-20,78.11000061035156
+424375,LMT,2010-01-21,76.9800033569336
+424376,LMT,2010-01-22,75.58000183105469
+424377,LMT,2010-01-25,76.76000213623047
+424378,LMT,2010-01-26,76.77999877929688
+424379,LMT,2010-01-27,77.12999725341797
+424380,LMT,2010-01-28,76.1500015258789
+424381,LMT,2010-01-29,74.5199966430664
+424382,LMT,2010-02-01,74.88999938964844
+424383,LMT,2010-02-02,76.55000305175781
+424384,LMT,2010-02-03,76.69000244140625
+424385,LMT,2010-02-04,76.0
+424386,LMT,2010-02-05,75.72000122070312
+424387,LMT,2010-02-08,74.52999877929688
+424388,LMT,2010-02-09,75.44999694824219
+424389,LMT,2010-02-10,75.11000061035156
+424390,LMT,2010-02-11,76.3499984741211
+424391,LMT,2010-02-12,75.58000183105469
+424392,LMT,2010-02-16,76.02999877929688
+424393,LMT,2010-02-17,76.37000274658203
+424394,LMT,2010-02-18,77.33000183105469
+424395,LMT,2010-02-19,77.20999908447266
+424396,LMT,2010-02-22,76.94000244140625
+424397,LMT,2010-02-23,76.9000015258789
+424398,LMT,2010-02-24,77.55999755859375
+424399,LMT,2010-02-25,76.98999786376953
+424400,LMT,2010-02-26,77.76000213623047
+424401,LMT,2010-03-01,78.86000061035156
+424402,LMT,2010-03-02,79.20999908447266
+424403,LMT,2010-03-03,78.8499984741211
+424404,LMT,2010-03-04,79.2699966430664
+424405,LMT,2010-03-05,81.2699966430664
+424406,LMT,2010-03-08,81.08999633789062
+424407,LMT,2010-03-09,82.22000122070312
+424408,LMT,2010-03-10,82.58000183105469
+424409,LMT,2010-03-11,83.02999877929688
+424410,LMT,2010-03-12,83.08999633789062
+424411,LMT,2010-03-15,84.12000274658203
+424412,LMT,2010-03-16,84.62000274658203
+424413,LMT,2010-03-17,84.86000061035156
+424414,LMT,2010-03-18,85.94000244140625
+424415,LMT,2010-03-19,86.9000015258789
+424416,LMT,2010-03-22,85.70999908447266
+424417,LMT,2010-03-23,84.77999877929688
+424418,LMT,2010-03-24,83.87999725341797
+424419,LMT,2010-03-25,83.52999877929688
+424420,LMT,2010-03-26,84.23999786376953
+424421,LMT,2010-03-29,84.81999969482422
+424422,LMT,2010-03-30,84.08999633789062
+424423,LMT,2010-03-31,83.22000122070312
+424424,LMT,2010-04-01,83.87999725341797
+424425,LMT,2010-04-05,83.83999633789062
+424426,LMT,2010-04-06,82.5199966430664
+424427,LMT,2010-04-07,82.19000244140625
+424428,LMT,2010-04-08,82.19000244140625
+424429,LMT,2010-04-09,82.79000091552734
+424430,LMT,2010-04-12,82.91999816894531
+424431,LMT,2010-04-13,82.5999984741211
+424432,LMT,2010-04-14,82.61000061035156
+424433,LMT,2010-04-15,83.22000122070312
+424434,LMT,2010-04-16,82.98999786376953
+424435,LMT,2010-04-19,84.19999694824219
+424436,LMT,2010-04-20,84.97000122070312
+424437,LMT,2010-04-21,86.25
+424438,LMT,2010-04-22,86.66999816894531
+424439,LMT,2010-04-23,86.91999816894531
+424440,LMT,2010-04-26,86.08999633789062
+424441,LMT,2010-04-27,84.5
+424442,LMT,2010-04-28,84.95999908447266
+424443,LMT,2010-04-29,86.37000274658203
+424444,LMT,2010-04-30,84.88999938964844
+424445,LMT,2010-05-03,86.75
+424446,LMT,2010-05-04,85.4000015258789
+424447,LMT,2010-05-05,84.83999633789062
+424448,LMT,2010-05-06,82.8499984741211
+424449,LMT,2010-05-07,81.2699966430664
+424450,LMT,2010-05-10,83.62000274658203
+424451,LMT,2010-05-11,83.0999984741211
+424452,LMT,2010-05-12,83.41000366210938
+424453,LMT,2010-05-13,82.3499984741211
+424454,LMT,2010-05-14,80.79000091552734
+424455,LMT,2010-05-17,81.30999755859375
+424456,LMT,2010-05-18,81.0
+424457,LMT,2010-05-19,80.5
+424458,LMT,2010-05-20,77.55000305175781
+424459,LMT,2010-05-21,81.16000366210938
+424460,LMT,2010-05-24,79.80000305175781
+424461,LMT,2010-05-25,80.4000015258789
+424462,LMT,2010-05-26,79.7300033569336
+424463,LMT,2010-05-27,80.55999755859375
+424464,LMT,2010-05-28,79.91999816894531
+424465,LMT,2010-06-01,79.16999816894531
+424466,LMT,2010-06-02,79.80000305175781
+424467,LMT,2010-06-03,79.70999908447266
+424468,LMT,2010-06-04,77.38999938964844
+424469,LMT,2010-06-07,76.31999969482422
+424470,LMT,2010-06-08,77.0
+424471,LMT,2010-06-09,77.33999633789062
+424472,LMT,2010-06-10,78.47000122070312
+424473,LMT,2010-06-11,78.75
+424474,LMT,2010-06-14,79.66999816894531
+424475,LMT,2010-06-15,80.83999633789062
+424476,LMT,2010-06-16,81.19999694824219
+424477,LMT,2010-06-17,80.94999694824219
+424478,LMT,2010-06-18,80.69000244140625
+424479,LMT,2010-06-21,80.06999969482422
+424480,LMT,2010-06-22,79.86000061035156
+424481,LMT,2010-06-23,79.69000244140625
+424482,LMT,2010-06-24,78.12000274658203
+424483,LMT,2010-06-25,78.05000305175781
+424484,LMT,2010-06-28,77.58000183105469
+424485,LMT,2010-06-29,75.1500015258789
+424486,LMT,2010-06-30,74.5
+424487,LMT,2010-07-01,74.45999908447266
+424488,LMT,2010-07-02,74.44000244140625
+424489,LMT,2010-07-06,74.33000183105469
+424490,LMT,2010-07-07,75.41000366210938
+424491,LMT,2010-07-08,76.1500015258789
+424492,LMT,2010-07-09,75.23999786376953
+424493,LMT,2010-07-12,74.73999786376953
+424494,LMT,2010-07-13,75.52999877929688
+424495,LMT,2010-07-14,75.5
+424496,LMT,2010-07-15,75.94999694824219
+424497,LMT,2010-07-16,73.93000030517578
+424498,LMT,2010-07-19,74.05000305175781
+424499,LMT,2010-07-20,73.9000015258789
+424500,LMT,2010-07-21,73.66000366210938
+424501,LMT,2010-07-22,74.25
+424502,LMT,2010-07-23,73.94999694824219
+424503,LMT,2010-07-26,74.87999725341797
+424504,LMT,2010-07-27,74.87000274658203
+424505,LMT,2010-07-28,75.23999786376953
+424506,LMT,2010-07-29,74.94999694824219
+424507,LMT,2010-07-30,75.1500015258789
+424508,LMT,2010-08-02,75.9000015258789
+424509,LMT,2010-08-03,75.43000030517578
+424510,LMT,2010-08-04,75.0199966430664
+424511,LMT,2010-08-05,75.02999877929688
+424512,LMT,2010-08-06,75.06999969482422
+424513,LMT,2010-08-09,75.5999984741211
+424514,LMT,2010-08-10,75.05000305175781
+424515,LMT,2010-08-11,73.12000274658203
+424516,LMT,2010-08-12,72.4800033569336
+424517,LMT,2010-08-13,72.72000122070312
+424518,LMT,2010-08-16,71.94000244140625
+424519,LMT,2010-08-17,72.41999816894531
+424520,LMT,2010-08-18,73.66000366210938
+424521,LMT,2010-08-19,73.08000183105469
+424522,LMT,2010-08-20,73.19999694824219
+424523,LMT,2010-08-23,72.4800033569336
+424524,LMT,2010-08-24,71.25
+424525,LMT,2010-08-25,71.66999816894531
+424526,LMT,2010-08-26,71.54000091552734
+424527,LMT,2010-08-27,72.2699966430664
+424528,LMT,2010-08-30,70.22000122070312
+424529,LMT,2010-08-31,69.5199966430664
+424530,LMT,2010-09-01,69.93000030517578
+424531,LMT,2010-09-02,70.31999969482422
+424532,LMT,2010-09-03,70.72000122070312
+424533,LMT,2010-09-07,69.58999633789062
+424534,LMT,2010-09-08,68.86000061035156
+424535,LMT,2010-09-09,69.37000274658203
+424536,LMT,2010-09-10,70.37999725341797
+424537,LMT,2010-09-13,69.44999694824219
+424538,LMT,2010-09-14,68.4800033569336
+424539,LMT,2010-09-15,68.4800033569336
+424540,LMT,2010-09-16,68.51000213623047
+424541,LMT,2010-09-17,69.75
+424542,LMT,2010-09-20,70.70999908447266
+424543,LMT,2010-09-21,71.6500015258789
+424544,LMT,2010-09-22,71.80000305175781
+424545,LMT,2010-09-23,71.66999816894531
+424546,LMT,2010-09-24,73.12999725341797
+424547,LMT,2010-09-27,72.37999725341797
+424548,LMT,2010-09-28,72.47000122070312
+424549,LMT,2010-09-29,71.88999938964844
+424550,LMT,2010-09-30,71.27999877929688
+424551,LMT,2010-10-01,69.61000061035156
+424552,LMT,2010-10-04,69.3499984741211
+424553,LMT,2010-10-05,70.5999984741211
+424554,LMT,2010-10-06,70.9000015258789
+424555,LMT,2010-10-07,70.62999725341797
+424556,LMT,2010-10-08,70.0999984741211
+424557,LMT,2010-10-11,70.4800033569336
+424558,LMT,2010-10-12,70.55000305175781
+424559,LMT,2010-10-13,71.12000274658203
+424560,LMT,2010-10-14,70.19999694824219
+424561,LMT,2010-10-15,70.0199966430664
+424562,LMT,2010-10-18,70.04000091552734
+424563,LMT,2010-10-19,69.47000122070312
+424564,LMT,2010-10-20,69.83000183105469
+424565,LMT,2010-10-21,71.83999633789062
+424566,LMT,2010-10-22,71.77999877929688
+424567,LMT,2010-10-25,71.41000366210938
+424568,LMT,2010-10-26,71.80000305175781
+424569,LMT,2010-10-27,70.88999938964844
+424570,LMT,2010-10-28,71.0199966430664
+424571,LMT,2010-10-29,71.29000091552734
+424572,LMT,2010-11-01,71.47000122070312
+424573,LMT,2010-11-02,71.63999938964844
+424574,LMT,2010-11-03,70.93000030517578
+424575,LMT,2010-11-04,71.95999908447266
+424576,LMT,2010-11-05,73.2699966430664
+424577,LMT,2010-11-08,73.29000091552734
+424578,LMT,2010-11-09,72.55000305175781
+424579,LMT,2010-11-10,71.91999816894531
+424580,LMT,2010-11-11,70.11000061035156
+424581,LMT,2010-11-12,69.48999786376953
+424582,LMT,2010-11-15,69.37000274658203
+424583,LMT,2010-11-16,68.68000030517578
+424584,LMT,2010-11-17,68.55000305175781
+424585,LMT,2010-11-18,69.1500015258789
+424586,LMT,2010-11-19,69.43000030517578
+424587,LMT,2010-11-22,68.63999938964844
+424588,LMT,2010-11-23,68.31999969482422
+424589,LMT,2010-11-24,69.16000366210938
+424590,LMT,2010-11-26,68.80000305175781
+424591,LMT,2010-11-29,68.19999694824219
+424592,LMT,2010-11-30,68.04000091552734
+424593,LMT,2010-12-01,69.4000015258789
+424594,LMT,2010-12-02,69.80000305175781
+424595,LMT,2010-12-03,69.18000030517578
+424596,LMT,2010-12-06,68.77999877929688
+424597,LMT,2010-12-07,69.44999694824219
+424598,LMT,2010-12-08,68.7300033569336
+424599,LMT,2010-12-09,68.30999755859375
+424600,LMT,2010-12-10,68.83999633789062
+424601,LMT,2010-12-13,68.62000274658203
+424602,LMT,2010-12-14,70.0199966430664
+424603,LMT,2010-12-15,69.72000122070312
+424604,LMT,2010-12-16,70.37000274658203
+424605,LMT,2010-12-17,70.06999969482422
+424606,LMT,2010-12-20,69.6500015258789
+424607,LMT,2010-12-21,69.80000305175781
+424608,LMT,2010-12-22,69.3499984741211
+424609,LMT,2010-12-23,69.25
+424610,LMT,2010-12-27,69.30999755859375
+424611,LMT,2010-12-28,69.58000183105469
+424612,LMT,2010-12-29,69.12999725341797
+424613,LMT,2010-12-30,68.69000244140625
+424614,LMT,2010-12-31,69.91000366210938
+424615,LMT,2011-01-03,69.87000274658203
+424616,LMT,2011-01-04,70.30999755859375
+424617,LMT,2011-01-05,71.91999816894531
+424618,LMT,2011-01-06,73.18000030517578
+424619,LMT,2011-01-07,73.62999725341797
+424620,LMT,2011-01-10,73.58999633789062
+424621,LMT,2011-01-11,73.6500015258789
+424622,LMT,2011-01-12,74.23999786376953
+424623,LMT,2011-01-13,73.83999633789062
+424624,LMT,2011-01-14,74.5
+424625,LMT,2011-01-18,76.54000091552734
+424626,LMT,2011-01-19,77.66000366210938
+424627,LMT,2011-01-20,79.31999969482422
+424628,LMT,2011-01-21,79.22000122070312
+424629,LMT,2011-01-24,78.02999877929688
+424630,LMT,2011-01-25,79.06999969482422
+424631,LMT,2011-01-26,78.38999938964844
+424632,LMT,2011-01-27,79.0999984741211
+424633,LMT,2011-01-28,78.19999694824219
+424634,LMT,2011-01-31,79.5999984741211
+424635,LMT,2011-02-01,80.58999633789062
+424636,LMT,2011-02-02,81.06999969482422
+424637,LMT,2011-02-03,80.72000122070312
+424638,LMT,2011-02-04,80.70999908447266
+424639,LMT,2011-02-07,81.5199966430664
+424640,LMT,2011-02-08,81.4000015258789
+424641,LMT,2011-02-09,82.2699966430664
+424642,LMT,2011-02-10,81.88999938964844
+424643,LMT,2011-02-11,81.69000244140625
+424644,LMT,2011-02-14,80.91999816894531
+424645,LMT,2011-02-15,81.4800033569336
+424646,LMT,2011-02-16,81.27999877929688
+424647,LMT,2011-02-17,81.9000015258789
+424648,LMT,2011-02-18,81.80999755859375
+424649,LMT,2011-02-22,80.18000030517578
+424650,LMT,2011-02-23,80.13999938964844
+424651,LMT,2011-02-24,80.22000122070312
+424652,LMT,2011-02-25,80.11000061035156
+424653,LMT,2011-02-28,79.16000366210938
+424654,LMT,2011-03-01,79.12000274658203
+424655,LMT,2011-03-02,79.45999908447266
+424656,LMT,2011-03-03,80.77999877929688
+424657,LMT,2011-03-04,79.8499984741211
+424658,LMT,2011-03-07,79.30000305175781
+424659,LMT,2011-03-08,80.2699966430664
+424660,LMT,2011-03-09,80.4800033569336
+424661,LMT,2011-03-10,79.04000091552734
+424662,LMT,2011-03-11,80.47000122070312
+424663,LMT,2011-03-14,80.47000122070312
+424664,LMT,2011-03-15,79.68000030517578
+424665,LMT,2011-03-16,78.41000366210938
+424666,LMT,2011-03-17,80.41000366210938
+424667,LMT,2011-03-18,80.52999877929688
+424668,LMT,2011-03-21,81.2300033569336
+424669,LMT,2011-03-22,81.30000305175781
+424670,LMT,2011-03-23,81.18000030517578
+424671,LMT,2011-03-24,80.80000305175781
+424672,LMT,2011-03-25,80.37000274658203
+424673,LMT,2011-03-28,80.26000213623047
+424674,LMT,2011-03-29,80.3499984741211
+424675,LMT,2011-03-30,79.76000213623047
+424676,LMT,2011-03-31,80.4000015258789
+424677,LMT,2011-04-01,80.9800033569336
+424678,LMT,2011-04-04,80.98999786376953
+424679,LMT,2011-04-05,81.11000061035156
+424680,LMT,2011-04-06,81.48999786376953
+424681,LMT,2011-04-07,81.79000091552734
+424682,LMT,2011-04-08,80.5
+424683,LMT,2011-04-11,80.51000213623047
+424684,LMT,2011-04-12,80.37000274658203
+424685,LMT,2011-04-13,78.30999755859375
+424686,LMT,2011-04-14,77.7300033569336
+424687,LMT,2011-04-15,78.19000244140625
+424688,LMT,2011-04-18,76.9000015258789
+424689,LMT,2011-04-19,77.01000213623047
+424690,LMT,2011-04-20,77.87999725341797
+424691,LMT,2011-04-21,77.77999877929688
+424692,LMT,2011-04-25,77.44000244140625
+424693,LMT,2011-04-26,79.04000091552734
+424694,LMT,2011-04-27,79.16000366210938
+424695,LMT,2011-04-28,79.05999755859375
+424696,LMT,2011-04-29,79.25
+424697,LMT,2011-05-02,78.73999786376953
+424698,LMT,2011-05-03,79.88999938964844
+424699,LMT,2011-05-04,78.91000366210938
+424700,LMT,2011-05-05,79.80999755859375
+424701,LMT,2011-05-06,79.94999694824219
+424702,LMT,2011-05-09,79.93000030517578
+424703,LMT,2011-05-10,79.44999694824219
+424704,LMT,2011-05-11,79.37999725341797
+424705,LMT,2011-05-12,80.06999969482422
+424706,LMT,2011-05-13,79.58999633789062
+424707,LMT,2011-05-16,80.33999633789062
+424708,LMT,2011-05-17,79.55999755859375
+424709,LMT,2011-05-18,80.01000213623047
+424710,LMT,2011-05-19,80.37999725341797
+424711,LMT,2011-05-20,79.75
+424712,LMT,2011-05-23,79.2300033569336
+424713,LMT,2011-05-24,78.5999984741211
+424714,LMT,2011-05-25,78.45999908447266
+424715,LMT,2011-05-26,77.73999786376953
+424716,LMT,2011-05-27,77.26000213623047
+424717,LMT,2011-05-31,77.9000015258789
+424718,LMT,2011-06-01,75.76000213623047
+424719,LMT,2011-06-02,75.7300033569336
+424720,LMT,2011-06-03,76.27999877929688
+424721,LMT,2011-06-06,77.37999725341797
+424722,LMT,2011-06-07,77.29000091552734
+424723,LMT,2011-06-08,77.12000274658203
+424724,LMT,2011-06-09,77.88999938964844
+424725,LMT,2011-06-10,77.30000305175781
+424726,LMT,2011-06-13,78.86000061035156
+424727,LMT,2011-06-14,79.63999938964844
+424728,LMT,2011-06-15,79.62999725341797
+424729,LMT,2011-06-16,79.91000366210938
+424730,LMT,2011-06-17,80.01000213623047
+424731,LMT,2011-06-20,80.33999633789062
+424732,LMT,2011-06-21,80.6500015258789
+424733,LMT,2011-06-22,80.01000213623047
+424734,LMT,2011-06-23,79.69000244140625
+424735,LMT,2011-06-24,79.19999694824219
+424736,LMT,2011-06-27,79.66999816894531
+424737,LMT,2011-06-28,79.44000244140625
+424738,LMT,2011-06-29,80.37000274658203
+424739,LMT,2011-06-30,80.97000122070312
+424740,LMT,2011-07-01,81.97000122070312
+424741,LMT,2011-07-05,80.97000122070312
+424742,LMT,2011-07-06,81.62000274658203
+424743,LMT,2011-07-07,81.36000061035156
+424744,LMT,2011-07-08,80.51000213623047
+424745,LMT,2011-07-11,79.9800033569336
+424746,LMT,2011-07-12,79.70999908447266
+424747,LMT,2011-07-13,79.66999816894531
+424748,LMT,2011-07-14,79.19999694824219
+424749,LMT,2011-07-15,78.37000274658203
+424750,LMT,2011-07-18,77.44000244140625
+424751,LMT,2011-07-19,78.4000015258789
+424752,LMT,2011-07-20,78.31999969482422
+424753,LMT,2011-07-21,80.16000366210938
+424754,LMT,2011-07-22,79.5999984741211
+424755,LMT,2011-07-25,79.30000305175781
+424756,LMT,2011-07-26,80.81999969482422
+424757,LMT,2011-07-27,77.45999908447266
+424758,LMT,2011-07-28,75.29000091552734
+424759,LMT,2011-07-29,75.7300033569336
+424760,LMT,2011-08-01,74.45999908447266
+424761,LMT,2011-08-02,73.68000030517578
+424762,LMT,2011-08-03,73.55999755859375
+424763,LMT,2011-08-04,71.31999969482422
+424764,LMT,2011-08-05,72.81999969482422
+424765,LMT,2011-08-08,68.9000015258789
+424766,LMT,2011-08-09,70.87999725341797
+424767,LMT,2011-08-10,66.87000274658203
+424768,LMT,2011-08-11,68.83999633789062
+424769,LMT,2011-08-12,69.12000274658203
+424770,LMT,2011-08-15,70.26000213623047
+424771,LMT,2011-08-16,70.69000244140625
+424772,LMT,2011-08-17,71.19000244140625
+424773,LMT,2011-08-18,69.37999725341797
+424774,LMT,2011-08-19,69.38999938964844
+424775,LMT,2011-08-22,69.91999816894531
+424776,LMT,2011-08-23,71.87999725341797
+424777,LMT,2011-08-24,73.26000213623047
+424778,LMT,2011-08-25,72.04000091552734
+424779,LMT,2011-08-26,73.25
+424780,LMT,2011-08-29,74.06999969482422
+424781,LMT,2011-08-30,74.0999984741211
+424782,LMT,2011-08-31,74.19000244140625
+424783,LMT,2011-09-01,73.05000305175781
+424784,LMT,2011-09-02,71.37000274658203
+424785,LMT,2011-09-06,71.22000122070312
+424786,LMT,2011-09-07,72.94000244140625
+424787,LMT,2011-09-08,71.94000244140625
+424788,LMT,2011-09-09,71.56999969482422
+424789,LMT,2011-09-12,72.23999786376953
+424790,LMT,2011-09-13,72.70999908447266
+424791,LMT,2011-09-14,73.58000183105469
+424792,LMT,2011-09-15,75.44000244140625
+424793,LMT,2011-09-16,76.02999877929688
+424794,LMT,2011-09-19,76.69000244140625
+424795,LMT,2011-09-20,75.44000244140625
+424796,LMT,2011-09-21,72.6500015258789
+424797,LMT,2011-09-22,73.13999938964844
+424798,LMT,2011-09-23,72.08999633789062
+424799,LMT,2011-09-26,73.77999877929688
+424800,LMT,2011-09-27,74.2699966430664
+424801,LMT,2011-09-28,73.31999969482422
+424802,LMT,2011-09-29,72.48999786376953
+424803,LMT,2011-09-30,72.63999938964844
+424804,LMT,2011-10-03,71.16000366210938
+424805,LMT,2011-10-04,72.69999694824219
+424806,LMT,2011-10-05,72.48999786376953
+424807,LMT,2011-10-06,73.12999725341797
+424808,LMT,2011-10-07,74.0
+424809,LMT,2011-10-10,75.75
+424810,LMT,2011-10-11,76.31999969482422
+424811,LMT,2011-10-12,76.12999725341797
+424812,LMT,2011-10-13,76.41000366210938
+424813,LMT,2011-10-14,75.98999786376953
+424814,LMT,2011-10-17,74.72000122070312
+424815,LMT,2011-10-18,75.9800033569336
+424816,LMT,2011-10-19,75.47000122070312
+424817,LMT,2011-10-20,75.69999694824219
+424818,LMT,2011-10-21,77.4000015258789
+424819,LMT,2011-10-24,78.7300033569336
+424820,LMT,2011-10-25,78.88999938964844
+424821,LMT,2011-10-26,76.3499984741211
+424822,LMT,2011-10-27,75.6500015258789
+424823,LMT,2011-10-28,75.43000030517578
+424824,LMT,2011-10-31,75.9000015258789
+424825,LMT,2011-11-01,73.98999786376953
+424826,LMT,2011-11-02,74.5199966430664
+424827,LMT,2011-11-03,76.08999633789062
+424828,LMT,2011-11-04,76.5199966430664
+424829,LMT,2011-11-07,78.26000213623047
+424830,LMT,2011-11-08,78.38999938964844
+424831,LMT,2011-11-09,76.94999694824219
+424832,LMT,2011-11-10,76.12999725341797
+424833,LMT,2011-11-11,77.41999816894531
+424834,LMT,2011-11-14,77.3499984741211
+424835,LMT,2011-11-15,77.8499984741211
+424836,LMT,2011-11-16,75.93000030517578
+424837,LMT,2011-11-17,75.16000366210938
+424838,LMT,2011-11-18,75.0999984741211
+424839,LMT,2011-11-21,74.48999786376953
+424840,LMT,2011-11-22,74.47000122070312
+424841,LMT,2011-11-23,73.94999694824219
+424842,LMT,2011-11-25,75.38999938964844
+424843,LMT,2011-11-28,78.0
+424844,LMT,2011-11-29,76.51000213623047
+424845,LMT,2011-11-30,78.1500015258789
+424846,LMT,2011-12-01,78.9800033569336
+424847,LMT,2011-12-02,77.81999969482422
+424848,LMT,2011-12-05,78.11000061035156
+424849,LMT,2011-12-06,77.91000366210938
+424850,LMT,2011-12-07,77.56999969482422
+424851,LMT,2011-12-08,76.5199966430664
+424852,LMT,2011-12-09,77.41999816894531
+424853,LMT,2011-12-12,76.88999938964844
+424854,LMT,2011-12-13,76.7300033569336
+424855,LMT,2011-12-14,76.29000091552734
+424856,LMT,2011-12-15,76.91999816894531
+424857,LMT,2011-12-16,77.0999984741211
+424858,LMT,2011-12-19,76.81999969482422
+424859,LMT,2011-12-20,78.52999877929688
+424860,LMT,2011-12-21,79.62999725341797
+424861,LMT,2011-12-22,80.80999755859375
+424862,LMT,2011-12-23,81.41000366210938
+424863,LMT,2011-12-27,81.31999969482422
+424864,LMT,2011-12-28,80.94000244140625
+424865,LMT,2011-12-29,81.5199966430664
+424866,LMT,2011-12-30,80.9000015258789
+424867,LMT,2012-01-03,82.0199966430664
+424868,LMT,2012-01-04,80.91000366210938
+424869,LMT,2012-01-05,80.06999969482422
+424870,LMT,2012-01-06,79.9800033569336
+424871,LMT,2012-01-09,80.04000091552734
+424872,LMT,2012-01-10,80.62000274658203
+424873,LMT,2012-01-11,80.77999877929688
+424874,LMT,2012-01-12,81.69000244140625
+424875,LMT,2012-01-13,81.5199966430664
+424876,LMT,2012-01-17,81.63999938964844
+424877,LMT,2012-01-18,82.27999877929688
+424878,LMT,2012-01-19,83.70999908447266
+424879,LMT,2012-01-20,82.77999877929688
+424880,LMT,2012-01-23,82.54000091552734
+424881,LMT,2012-01-24,82.23999786376953
+424882,LMT,2012-01-25,81.7300033569336
+424883,LMT,2012-01-26,82.47000122070312
+424884,LMT,2012-01-27,82.0199966430664
+424885,LMT,2012-01-30,82.01000213623047
+424886,LMT,2012-01-31,82.31999969482422
+424887,LMT,2012-02-01,83.5199966430664
+424888,LMT,2012-02-02,83.16999816894531
+424889,LMT,2012-02-03,84.58999633789062
+424890,LMT,2012-02-06,85.25
+424891,LMT,2012-02-07,86.62999725341797
+424892,LMT,2012-02-08,87.63999938964844
+424893,LMT,2012-02-09,88.01000213623047
+424894,LMT,2012-02-10,87.51000213623047
+424895,LMT,2012-02-13,88.2300033569336
+424896,LMT,2012-02-14,88.44999694824219
+424897,LMT,2012-02-15,86.93000030517578
+424898,LMT,2012-02-16,86.4000015258789
+424899,LMT,2012-02-17,87.98999786376953
+424900,LMT,2012-02-21,87.1500015258789
+424901,LMT,2012-02-22,87.62000274658203
+424902,LMT,2012-02-23,88.29000091552734
+424903,LMT,2012-02-24,89.52999877929688
+424904,LMT,2012-02-27,89.41000366210938
+424905,LMT,2012-02-28,88.69999694824219
+424906,LMT,2012-02-29,88.41000366210938
+424907,LMT,2012-03-01,88.37000274658203
+424908,LMT,2012-03-02,88.5
+424909,LMT,2012-03-05,88.68000030517578
+424910,LMT,2012-03-06,87.77999877929688
+424911,LMT,2012-03-07,87.95999908447266
+424912,LMT,2012-03-08,88.37999725341797
+424913,LMT,2012-03-09,88.91000366210938
+424914,LMT,2012-03-12,89.0
+424915,LMT,2012-03-13,89.6500015258789
+424916,LMT,2012-03-14,90.41999816894533
+424917,LMT,2012-03-15,90.3000030517578
+424918,LMT,2012-03-16,89.31999969482422
+424919,LMT,2012-03-19,89.55999755859375
+424920,LMT,2012-03-20,89.33999633789062
+424921,LMT,2012-03-21,89.44999694824219
+424922,LMT,2012-03-22,89.4000015258789
+424923,LMT,2012-03-23,89.7699966430664
+424924,LMT,2012-03-26,90.63999938964844
+424925,LMT,2012-03-27,90.8499984741211
+424926,LMT,2012-03-28,89.69000244140625
+424927,LMT,2012-03-29,89.62999725341797
+424928,LMT,2012-03-30,89.86000061035156
+424929,LMT,2012-04-02,91.16000366210938
+424930,LMT,2012-04-03,91.06999969482422
+424931,LMT,2012-04-04,90.33999633789062
+424932,LMT,2012-04-05,90.1500015258789
+424933,LMT,2012-04-09,88.73999786376953
+424934,LMT,2012-04-10,87.66999816894531
+424935,LMT,2012-04-11,88.48999786376953
+424936,LMT,2012-04-12,90.16999816894533
+424937,LMT,2012-04-13,89.30000305175781
+424938,LMT,2012-04-16,89.56999969482422
+424939,LMT,2012-04-17,90.5999984741211
+424940,LMT,2012-04-18,90.37000274658205
+424941,LMT,2012-04-19,90.33999633789062
+424942,LMT,2012-04-20,90.83999633789062
+424943,LMT,2012-04-23,90.52999877929688
+424944,LMT,2012-04-24,91.12999725341795
+424945,LMT,2012-04-25,90.9800033569336
+424946,LMT,2012-04-26,91.6999969482422
+424947,LMT,2012-04-27,91.3000030517578
+424948,LMT,2012-04-30,90.54000091552734
+424949,LMT,2012-05-01,90.5500030517578
+424950,LMT,2012-05-02,90.08000183105467
+424951,LMT,2012-05-03,89.47000122070312
+424952,LMT,2012-05-04,87.83000183105469
+424953,LMT,2012-05-07,87.30999755859375
+424954,LMT,2012-05-08,87.12999725341797
+424955,LMT,2012-05-09,85.94999694824219
+424956,LMT,2012-05-10,86.12000274658203
+424957,LMT,2012-05-11,85.20999908447266
+424958,LMT,2012-05-14,85.19999694824219
+424959,LMT,2012-05-15,84.58999633789062
+424960,LMT,2012-05-16,84.33000183105469
+424961,LMT,2012-05-17,82.83000183105469
+424962,LMT,2012-05-18,82.77999877929688
+424963,LMT,2012-05-21,83.62999725341797
+424964,LMT,2012-05-22,83.69000244140625
+424965,LMT,2012-05-23,83.3499984741211
+424966,LMT,2012-05-24,83.37000274658203
+424967,LMT,2012-05-25,82.70999908447266
+424968,LMT,2012-05-29,83.66000366210938
+424969,LMT,2012-05-30,82.80000305175781
+424970,LMT,2012-05-31,82.80000305175781
+424971,LMT,2012-06-01,81.22000122070312
+424972,LMT,2012-06-04,81.05000305175781
+424973,LMT,2012-06-05,80.81999969482422
+424974,LMT,2012-06-06,82.37999725341797
+424975,LMT,2012-06-07,83.1500015258789
+424976,LMT,2012-06-08,83.29000091552734
+424977,LMT,2012-06-11,82.45999908447266
+424978,LMT,2012-06-12,83.37000274658203
+424979,LMT,2012-06-13,82.66999816894531
+424980,LMT,2012-06-14,83.33000183105469
+424981,LMT,2012-06-15,83.44999694824219
+424982,LMT,2012-06-18,84.76000213623047
+424983,LMT,2012-06-19,85.30000305175781
+424984,LMT,2012-06-20,84.54000091552734
+424985,LMT,2012-06-21,84.37000274658203
+424986,LMT,2012-06-22,85.3499984741211
+424987,LMT,2012-06-25,84.25
+424988,LMT,2012-06-26,83.37999725341797
+424989,LMT,2012-06-27,84.91000366210938
+424990,LMT,2012-06-28,84.52999877929688
+424991,LMT,2012-06-29,87.08000183105469
+424992,LMT,2012-07-02,87.16000366210938
+424993,LMT,2012-07-03,87.51000213623047
+424994,LMT,2012-07-05,87.0
+424995,LMT,2012-07-06,86.86000061035156
+424996,LMT,2012-07-09,87.38999938964844
+424997,LMT,2012-07-10,87.0199966430664
+424998,LMT,2012-07-11,86.83999633789062
+424999,LMT,2012-07-12,86.0199966430664
+425000,LMT,2012-07-13,87.25
+425001,LMT,2012-07-16,87.13999938964844
+425002,LMT,2012-07-17,87.43000030517578
+425003,LMT,2012-07-18,88.5999984741211
+425004,LMT,2012-07-19,88.51000213623047
+425005,LMT,2012-07-20,87.70999908447266
+425006,LMT,2012-07-23,86.91000366210938
+425007,LMT,2012-07-24,87.79000091552734
+425008,LMT,2012-07-25,87.68000030517578
+425009,LMT,2012-07-26,88.55000305175781
+425010,LMT,2012-07-27,90.1999969482422
+425011,LMT,2012-07-30,89.08000183105469
+425012,LMT,2012-07-31,89.2699966430664
+425013,LMT,2012-08-01,88.95999908447266
+425014,LMT,2012-08-02,88.44999694824219
+425015,LMT,2012-08-03,89.38999938964844
+425016,LMT,2012-08-06,88.98999786376953
+425017,LMT,2012-08-07,90.31999969482422
+425018,LMT,2012-08-08,90.88999938964844
+425019,LMT,2012-08-09,90.54000091552734
+425020,LMT,2012-08-10,91.02999877929688
+425021,LMT,2012-08-13,91.12000274658205
+425022,LMT,2012-08-14,91.3499984741211
+425023,LMT,2012-08-15,91.51000213623048
+425024,LMT,2012-08-16,92.0500030517578
+425025,LMT,2012-08-17,92.4000015258789
+425026,LMT,2012-08-20,93.31999969482422
+425027,LMT,2012-08-21,93.8000030517578
+425028,LMT,2012-08-22,93.02999877929688
+425029,LMT,2012-08-23,92.1999969482422
+425030,LMT,2012-08-24,92.4499969482422
+425031,LMT,2012-08-27,92.27999877929688
+425032,LMT,2012-08-28,92.4800033569336
+425033,LMT,2012-08-29,91.91999816894533
+425034,LMT,2012-08-30,90.93000030517578
+425035,LMT,2012-08-31,91.13999938964844
+425036,LMT,2012-09-04,90.52999877929688
+425037,LMT,2012-09-05,91.52999877929688
+425038,LMT,2012-09-06,92.83000183105467
+425039,LMT,2012-09-07,92.18000030517578
+425040,LMT,2012-09-10,92.02999877929688
+425041,LMT,2012-09-11,92.23999786376952
+425042,LMT,2012-09-12,92.41999816894533
+425043,LMT,2012-09-13,93.12999725341795
+425044,LMT,2012-09-14,92.5199966430664
+425045,LMT,2012-09-17,92.20999908447266
+425046,LMT,2012-09-18,91.7699966430664
+425047,LMT,2012-09-19,92.23999786376952
+425048,LMT,2012-09-20,91.18000030517578
+425049,LMT,2012-09-21,91.29000091552734
+425050,LMT,2012-09-24,91.04000091552734
+425051,LMT,2012-09-25,91.5
+425052,LMT,2012-09-26,91.91000366210938
+425053,LMT,2012-09-27,92.45999908447266
+425054,LMT,2012-09-28,93.37999725341795
+425055,LMT,2012-10-01,93.44000244140624
+425056,LMT,2012-10-02,93.16000366210938
+425057,LMT,2012-10-03,93.08999633789062
+425058,LMT,2012-10-04,94.5199966430664
+425059,LMT,2012-10-05,94.37000274658205
+425060,LMT,2012-10-08,94.01000213623048
+425061,LMT,2012-10-09,93.72000122070312
+425062,LMT,2012-10-10,92.70999908447266
+425063,LMT,2012-10-11,92.72000122070312
+425064,LMT,2012-10-12,92.95999908447266
+425065,LMT,2012-10-15,92.5
+425066,LMT,2012-10-16,93.37000274658205
+425067,LMT,2012-10-17,93.58000183105467
+425068,LMT,2012-10-18,94.31999969482422
+425069,LMT,2012-10-19,92.88999938964844
+425070,LMT,2012-10-22,92.7699966430664
+425071,LMT,2012-10-23,91.9499969482422
+425072,LMT,2012-10-24,93.91999816894533
+425073,LMT,2012-10-25,93.5500030517578
+425074,LMT,2012-10-26,92.83999633789062
+425075,LMT,2012-10-31,93.66999816894533
+425076,LMT,2012-11-01,94.19000244140624
+425077,LMT,2012-11-02,93.72000122070312
+425078,LMT,2012-11-05,94.0999984741211
+425079,LMT,2012-11-06,94.87000274658205
+425080,LMT,2012-11-07,91.1500015258789
+425081,LMT,2012-11-08,89.91999816894531
+425082,LMT,2012-11-09,89.9800033569336
+425083,LMT,2012-11-12,89.80999755859375
+425084,LMT,2012-11-13,90.18000030517578
+425085,LMT,2012-11-14,88.11000061035156
+425086,LMT,2012-11-15,87.58000183105469
+425087,LMT,2012-11-16,88.45999908447266
+425088,LMT,2012-11-19,90.4800033569336
+425089,LMT,2012-11-20,90.18000030517578
+425090,LMT,2012-11-21,90.51000213623048
+425091,LMT,2012-11-23,91.83000183105467
+425092,LMT,2012-11-26,93.29000091552734
+425093,LMT,2012-11-27,93.0999984741211
+425094,LMT,2012-11-28,93.6999969482422
+425095,LMT,2012-11-29,93.04000091552734
+425096,LMT,2012-11-30,93.3000030517578
+425097,LMT,2012-12-03,91.5500030517578
+425098,LMT,2012-12-04,91.4800033569336
+425099,LMT,2012-12-05,91.52999877929688
+425100,LMT,2012-12-06,91.4800033569336
+425101,LMT,2012-12-07,91.9000015258789
+425102,LMT,2012-12-10,92.41000366210938
+425103,LMT,2012-12-11,92.0
+425104,LMT,2012-12-12,91.80999755859376
+425105,LMT,2012-12-13,89.98999786376953
+425106,LMT,2012-12-14,88.95999908447266
+425107,LMT,2012-12-17,90.41999816894533
+425108,LMT,2012-12-18,92.93000030517578
+425109,LMT,2012-12-19,92.91000366210938
+425110,LMT,2012-12-20,92.5
+425111,LMT,2012-12-21,93.12999725341795
+425112,LMT,2012-12-24,92.7699966430664
+425113,LMT,2012-12-26,92.02999877929688
+425114,LMT,2012-12-27,92.83000183105467
+425115,LMT,2012-12-28,91.33999633789062
+425116,LMT,2012-12-31,92.29000091552734
+425117,LMT,2013-01-02,93.2699966430664
+425118,LMT,2013-01-03,93.5500030517578
+425119,LMT,2013-01-04,93.9000015258789
+425120,LMT,2013-01-07,94.22000122070312
+425121,LMT,2013-01-08,92.95999908447266
+425122,LMT,2013-01-09,93.98999786376952
+425123,LMT,2013-01-10,94.11000061035156
+425124,LMT,2013-01-11,93.70999908447266
+425125,LMT,2013-01-14,93.91000366210938
+425126,LMT,2013-01-15,94.0199966430664
+425127,LMT,2013-01-16,93.5500030517578
+425128,LMT,2013-01-17,94.75
+425129,LMT,2013-01-18,93.97000122070312
+425130,LMT,2013-01-22,95.33000183105467
+425131,LMT,2013-01-23,96.06999969482422
+425132,LMT,2013-01-24,93.25
+425133,LMT,2013-01-25,92.38999938964844
+425134,LMT,2013-01-28,89.31999969482422
+425135,LMT,2013-01-29,89.8499984741211
+425136,LMT,2013-01-30,88.20999908447266
+425137,LMT,2013-01-31,86.87000274658203
+425138,LMT,2013-02-01,87.22000122070312
+425139,LMT,2013-02-04,86.69999694824219
+425140,LMT,2013-02-05,87.01000213623047
+425141,LMT,2013-02-06,87.5999984741211
+425142,LMT,2013-02-07,87.44000244140625
+425143,LMT,2013-02-08,88.01000213623047
+425144,LMT,2013-02-11,87.52999877929688
+425145,LMT,2013-02-12,87.26000213623047
+425146,LMT,2013-02-13,87.05999755859375
+425147,LMT,2013-02-14,87.08000183105469
+425148,LMT,2013-02-15,87.87000274658203
+425149,LMT,2013-02-19,88.2300033569336
+425150,LMT,2013-02-20,87.7300033569336
+425151,LMT,2013-02-21,87.55999755859375
+425152,LMT,2013-02-22,88.12000274658203
+425153,LMT,2013-02-25,87.87999725341797
+425154,LMT,2013-02-26,87.30000305175781
+425155,LMT,2013-02-27,88.33000183105469
+425156,LMT,2013-02-28,88.0
+425157,LMT,2013-03-01,88.16999816894531
+425158,LMT,2013-03-04,87.0999984741211
+425159,LMT,2013-03-05,87.80999755859375
+425160,LMT,2013-03-06,88.36000061035156
+425161,LMT,2013-03-07,88.79000091552734
+425162,LMT,2013-03-08,89.98999786376953
+425163,LMT,2013-03-11,90.54000091552734
+425164,LMT,2013-03-12,90.37000274658205
+425165,LMT,2013-03-13,92.3000030517578
+425166,LMT,2013-03-14,92.54000091552734
+425167,LMT,2013-03-15,92.73999786376952
+425168,LMT,2013-03-18,92.36000061035156
+425169,LMT,2013-03-19,92.87000274658205
+425170,LMT,2013-03-20,92.23999786376952
+425171,LMT,2013-03-21,91.68000030517578
+425172,LMT,2013-03-22,92.26000213623048
+425173,LMT,2013-03-25,92.30999755859376
+425174,LMT,2013-03-26,93.6999969482422
+425175,LMT,2013-03-27,94.47000122070312
+425176,LMT,2013-03-28,96.5199966430664
+425177,LMT,2013-04-01,95.0
+425178,LMT,2013-04-02,95.01000213623048
+425179,LMT,2013-04-03,95.08999633789062
+425180,LMT,2013-04-04,95.4000015258789
+425181,LMT,2013-04-05,94.52999877929688
+425182,LMT,2013-04-08,95.08999633789062
+425183,LMT,2013-04-09,95.41000366210938
+425184,LMT,2013-04-10,95.9800033569336
+425185,LMT,2013-04-11,97.3000030517578
+425186,LMT,2013-04-12,97.18000030517578
+425187,LMT,2013-04-15,95.44000244140624
+425188,LMT,2013-04-16,96.26000213623048
+425189,LMT,2013-04-17,95.55999755859376
+425190,LMT,2013-04-18,95.0199966430664
+425191,LMT,2013-04-19,96.27999877929688
+425192,LMT,2013-04-22,95.8499984741211
+425193,LMT,2013-04-23,97.05999755859376
+425194,LMT,2013-04-24,97.69000244140624
+425195,LMT,2013-04-25,98.2699966430664
+425196,LMT,2013-04-26,98.97000122070312
+425197,LMT,2013-04-29,99.05999755859376
+425198,LMT,2013-04-30,99.08999633789062
+425199,LMT,2013-05-01,99.3499984741211
+425200,LMT,2013-05-02,100.66999816894533
+425201,LMT,2013-05-03,102.01000213623048
+425202,LMT,2013-05-06,102.19000244140624
+425203,LMT,2013-05-07,102.87999725341795
+425204,LMT,2013-05-08,101.8000030517578
+425205,LMT,2013-05-09,101.3499984741211
+425206,LMT,2013-05-10,101.94000244140624
+425207,LMT,2013-05-13,101.88999938964844
+425208,LMT,2013-05-14,102.87000274658205
+425209,LMT,2013-05-15,104.0500030517578
+425210,LMT,2013-05-16,104.0
+425211,LMT,2013-05-17,106.41000366210938
+425212,LMT,2013-05-20,106.55999755859376
+425213,LMT,2013-05-21,106.98999786376952
+425214,LMT,2013-05-22,106.48999786376952
+425215,LMT,2013-05-23,106.3000030517578
+425216,LMT,2013-05-24,107.05999755859376
+425217,LMT,2013-05-28,107.75
+425218,LMT,2013-05-29,107.30999755859376
+425219,LMT,2013-05-30,107.02999877929688
+425220,LMT,2013-05-31,105.83000183105467
+425221,LMT,2013-06-03,105.44000244140624
+425222,LMT,2013-06-04,105.06999969482422
+425223,LMT,2013-06-05,103.58999633789062
+425224,LMT,2013-06-06,104.37000274658205
+425225,LMT,2013-06-07,107.36000061035156
+425226,LMT,2013-06-10,106.66999816894533
+425227,LMT,2013-06-11,105.95999908447266
+425228,LMT,2013-06-12,107.0500030517578
+425229,LMT,2013-06-13,107.97000122070312
+425230,LMT,2013-06-14,107.6999969482422
+425231,LMT,2013-06-17,108.2699966430664
+425232,LMT,2013-06-18,108.8499984741211
+425233,LMT,2013-06-19,106.93000030517578
+425234,LMT,2013-06-20,105.04000091552734
+425235,LMT,2013-06-21,105.05999755859376
+425236,LMT,2013-06-24,103.83000183105467
+425237,LMT,2013-06-25,103.66999816894533
+425238,LMT,2013-06-26,105.7699966430664
+425239,LMT,2013-06-27,107.36000061035156
+425240,LMT,2013-06-28,108.45999908447266
+425241,LMT,2013-07-01,108.05999755859376
+425242,LMT,2013-07-02,106.4000015258789
+425243,LMT,2013-07-03,107.1999969482422
+425244,LMT,2013-07-05,108.66000366210938
+425245,LMT,2013-07-08,109.16999816894533
+425246,LMT,2013-07-09,109.56999969482422
+425247,LMT,2013-07-10,111.5199966430664
+425248,LMT,2013-07-11,113.0999984741211
+425249,LMT,2013-07-12,112.52999877929688
+425250,LMT,2013-07-15,114.37000274658205
+425251,LMT,2013-07-16,112.5999984741211
+425252,LMT,2013-07-17,114.08000183105467
+425253,LMT,2013-07-18,115.38999938964844
+425254,LMT,2013-07-19,115.5500030517578
+425255,LMT,2013-07-22,115.6500015258789
+425256,LMT,2013-07-23,117.91999816894533
+425257,LMT,2013-07-24,119.12000274658205
+425258,LMT,2013-07-25,119.5
+425259,LMT,2013-07-26,120.0
+425260,LMT,2013-07-29,119.98999786376952
+425261,LMT,2013-07-30,120.08999633789062
+425262,LMT,2013-07-31,120.12000274658205
+425263,LMT,2013-08-01,122.16999816894533
+425264,LMT,2013-08-02,123.7699966430664
+425265,LMT,2013-08-05,124.1500015258789
+425266,LMT,2013-08-06,124.26000213623048
+425267,LMT,2013-08-07,124.54000091552734
+425268,LMT,2013-08-08,124.63999938964844
+425269,LMT,2013-08-09,124.0199966430664
+425270,LMT,2013-08-12,123.0
+425271,LMT,2013-08-13,124.05999755859376
+425272,LMT,2013-08-14,123.62000274658205
+425273,LMT,2013-08-15,122.12999725341795
+425274,LMT,2013-08-16,122.1999969482422
+425275,LMT,2013-08-19,121.91000366210938
+425276,LMT,2013-08-20,122.41000366210938
+425277,LMT,2013-08-21,122.93000030517578
+425278,LMT,2013-08-22,123.70999908447266
+425279,LMT,2013-08-23,126.0
+425280,LMT,2013-08-26,125.19000244140624
+425281,LMT,2013-08-27,123.13999938964844
+425282,LMT,2013-08-28,123.3000030517578
+425283,LMT,2013-08-29,122.33999633789062
+425284,LMT,2013-08-30,122.41999816894533
+425285,LMT,2013-09-03,123.62999725341795
+425286,LMT,2013-09-04,124.2699966430664
+425287,LMT,2013-09-05,124.13999938964844
+425288,LMT,2013-09-06,123.7300033569336
+425289,LMT,2013-09-09,124.06999969482422
+425290,LMT,2013-09-10,125.06999969482422
+425291,LMT,2013-09-11,126.56999969482422
+425292,LMT,2013-09-12,126.54000091552734
+425293,LMT,2013-09-13,127.25
+425294,LMT,2013-09-16,128.4600067138672
+425295,LMT,2013-09-17,129.63999938964844
+425296,LMT,2013-09-18,130.83999633789062
+425297,LMT,2013-09-19,130.38999938964844
+425298,LMT,2013-09-20,128.0
+425299,LMT,2013-09-23,127.62000274658205
+425300,LMT,2013-09-24,128.13999938964844
+425301,LMT,2013-09-25,127.86000061035156
+425302,LMT,2013-09-26,129.85000610351562
+425303,LMT,2013-09-27,129.24000549316406
+425304,LMT,2013-09-30,127.5500030517578
+425305,LMT,2013-10-01,127.5
+425306,LMT,2013-10-02,125.08000183105467
+425307,LMT,2013-10-03,122.83000183105467
+425308,LMT,2013-10-04,122.5
+425309,LMT,2013-10-07,123.55999755859376
+425310,LMT,2013-10-08,122.45999908447266
+425311,LMT,2013-10-09,122.02999877929688
+425312,LMT,2013-10-10,126.68000030517578
+425313,LMT,2013-10-11,126.16999816894533
+425314,LMT,2013-10-14,127.5
+425315,LMT,2013-10-15,125.9000015258789
+425316,LMT,2013-10-16,127.86000061035156
+425317,LMT,2013-10-17,129.36000061035156
+425318,LMT,2013-10-18,128.89999389648438
+425319,LMT,2013-10-21,125.3000030517578
+425320,LMT,2013-10-22,130.0500030517578
+425321,LMT,2013-10-23,131.97999572753906
+425322,LMT,2013-10-24,132.6199951171875
+425323,LMT,2013-10-25,134.0
+425324,LMT,2013-10-28,133.22999572753906
+425325,LMT,2013-10-29,133.66000366210938
+425326,LMT,2013-10-30,133.72000122070312
+425327,LMT,2013-10-31,133.33999633789062
+425328,LMT,2013-11-01,134.5500030517578
+425329,LMT,2013-11-04,135.74000549316406
+425330,LMT,2013-11-05,135.47000122070312
+425331,LMT,2013-11-06,136.8699951171875
+425332,LMT,2013-11-07,136.1999969482422
+425333,LMT,2013-11-08,138.11000061035156
+425334,LMT,2013-11-11,137.14999389648438
+425335,LMT,2013-11-12,137.22999572753906
+425336,LMT,2013-11-13,137.25999450683594
+425337,LMT,2013-11-14,138.2899932861328
+425338,LMT,2013-11-15,137.4499969482422
+425339,LMT,2013-11-18,137.85000610351562
+425340,LMT,2013-11-19,138.97000122070312
+425341,LMT,2013-11-20,137.19000244140625
+425342,LMT,2013-11-21,138.6699981689453
+425343,LMT,2013-11-22,140.8800048828125
+425344,LMT,2013-11-25,141.75999450683594
+425345,LMT,2013-11-26,143.05999755859375
+425346,LMT,2013-11-27,143.94000244140625
+425347,LMT,2013-11-29,141.6699981689453
+425348,LMT,2013-12-02,139.6999969482422
+425349,LMT,2013-12-03,138.77000427246094
+425350,LMT,2013-12-04,136.22999572753906
+425351,LMT,2013-12-05,136.66000366210938
+425352,LMT,2013-12-06,138.19000244140625
+425353,LMT,2013-12-09,138.92999267578125
+425354,LMT,2013-12-10,139.30999755859375
+425355,LMT,2013-12-11,137.4600067138672
+425356,LMT,2013-12-12,137.97999572753906
+425357,LMT,2013-12-13,139.02999877929688
+425358,LMT,2013-12-16,140.0500030517578
+425359,LMT,2013-12-17,140.85000610351562
+425360,LMT,2013-12-18,143.72999572753906
+425361,LMT,2013-12-19,142.99000549316406
+425362,LMT,2013-12-20,144.2100067138672
+425363,LMT,2013-12-23,145.05999755859375
+425364,LMT,2013-12-24,146.13999938964844
+425365,LMT,2013-12-26,148.83999633789062
+425366,LMT,2013-12-27,148.1300048828125
+425367,LMT,2013-12-30,146.97999572753906
+425368,LMT,2013-12-31,148.66000366210938
+425369,LMT,2014-01-02,146.07000732421875
+425370,LMT,2014-01-03,147.05999755859375
+425371,LMT,2014-01-06,146.27999877929688
+425372,LMT,2014-01-07,148.61000061035156
+425373,LMT,2014-01-08,148.5
+425374,LMT,2014-01-09,148.72999572753906
+425375,LMT,2014-01-10,149.4499969482422
+425376,LMT,2014-01-13,150.9199981689453
+425377,LMT,2014-01-14,151.4199981689453
+425378,LMT,2014-01-15,153.5
+425379,LMT,2014-01-16,153.49000549316406
+425380,LMT,2014-01-17,153.82000732421875
+425381,LMT,2014-01-21,154.10000610351562
+425382,LMT,2014-01-22,156.64999389648438
+425383,LMT,2014-01-23,150.49000549316406
+425384,LMT,2014-01-24,147.75999450683594
+425385,LMT,2014-01-27,147.02000427246094
+425386,LMT,2014-01-28,148.27999877929688
+425387,LMT,2014-01-29,147.35000610351562
+425388,LMT,2014-01-30,148.66000366210938
+425389,LMT,2014-01-31,150.91000366210938
+425390,LMT,2014-02-03,147.74000549316406
+425391,LMT,2014-02-04,148.17999267578125
+425392,LMT,2014-02-05,150.38999938964844
+425393,LMT,2014-02-06,151.74000549316406
+425394,LMT,2014-02-07,155.1300048828125
+425395,LMT,2014-02-10,153.97999572753906
+425396,LMT,2014-02-11,157.55999755859375
+425397,LMT,2014-02-12,158.9199981689453
+425398,LMT,2014-02-13,159.8000030517578
+425399,LMT,2014-02-14,162.88999938964844
+425400,LMT,2014-02-18,162.6999969482422
+425401,LMT,2014-02-19,162.64999389648438
+425402,LMT,2014-02-20,164.27000427246094
+425403,LMT,2014-02-21,164.3300018310547
+425404,LMT,2014-02-24,166.13999938964844
+425405,LMT,2014-02-25,163.61000061035156
+425406,LMT,2014-02-26,160.8300018310547
+425407,LMT,2014-02-27,161.44000244140625
+425408,LMT,2014-02-28,162.3000030517578
+425409,LMT,2014-03-03,163.5500030517578
+425410,LMT,2014-03-04,165.63999938964844
+425411,LMT,2014-03-05,166.82000732421875
+425412,LMT,2014-03-06,166.83999633789062
+425413,LMT,2014-03-07,166.57000732421875
+425414,LMT,2014-03-10,165.47999572753906
+425415,LMT,2014-03-11,163.8000030517578
+425416,LMT,2014-03-12,163.86000061035156
+425417,LMT,2014-03-13,162.8300018310547
+425418,LMT,2014-03-14,162.4199981689453
+425419,LMT,2014-03-17,164.07000732421875
+425420,LMT,2014-03-18,163.97999572753906
+425421,LMT,2014-03-19,160.89999389648438
+425422,LMT,2014-03-20,159.92999267578125
+425423,LMT,2014-03-21,157.39999389648438
+425424,LMT,2014-03-24,158.19000244140625
+425425,LMT,2014-03-25,160.57000732421875
+425426,LMT,2014-03-26,159.63999938964844
+425427,LMT,2014-03-27,158.8800048828125
+425428,LMT,2014-03-28,160.5399932861328
+425429,LMT,2014-03-31,163.24000549316406
+425430,LMT,2014-04-01,163.7100067138672
+425431,LMT,2014-04-02,164.6999969482422
+425432,LMT,2014-04-03,163.75
+425433,LMT,2014-04-04,159.61000061035156
+425434,LMT,2014-04-07,157.74000549316406
+425435,LMT,2014-04-08,156.64999389648438
+425436,LMT,2014-04-09,158.8300018310547
+425437,LMT,2014-04-10,155.42999267578125
+425438,LMT,2014-04-11,153.82000732421875
+425439,LMT,2014-04-14,155.82000732421875
+425440,LMT,2014-04-15,157.38999938964844
+425441,LMT,2014-04-16,159.44000244140625
+425442,LMT,2014-04-17,160.25
+425443,LMT,2014-04-21,161.49000549316406
+425444,LMT,2014-04-22,156.69000244140625
+425445,LMT,2014-04-23,161.97999572753906
+425446,LMT,2014-04-24,160.6199951171875
+425447,LMT,2014-04-25,161.08999633789062
+425448,LMT,2014-04-28,161.3699951171875
+425449,LMT,2014-04-29,161.99000549316406
+425450,LMT,2014-04-30,164.13999938964844
+425451,LMT,2014-05-01,162.85000610351562
+425452,LMT,2014-05-02,163.89999389648438
+425453,LMT,2014-05-05,165.1199951171875
+425454,LMT,2014-05-06,163.49000549316406
+425455,LMT,2014-05-07,164.1999969482422
+425456,LMT,2014-05-08,164.38999938964844
+425457,LMT,2014-05-09,165.17999267578125
+425458,LMT,2014-05-12,166.9199981689453
+425459,LMT,2014-05-13,167.63999938964844
+425460,LMT,2014-05-14,165.25999450683594
+425461,LMT,2014-05-15,163.5399932861328
+425462,LMT,2014-05-16,162.10000610351562
+425463,LMT,2014-05-19,162.3000030517578
+425464,LMT,2014-05-20,160.57000732421875
+425465,LMT,2014-05-21,161.88999938964844
+425466,LMT,2014-05-22,161.82000732421875
+425467,LMT,2014-05-23,162.63999938964844
+425468,LMT,2014-05-27,162.9499969482422
+425469,LMT,2014-05-28,162.10000610351562
+425470,LMT,2014-05-29,163.14999389648438
+425471,LMT,2014-05-30,163.64999389648438
+425472,LMT,2014-06-02,164.11000061035156
+425473,LMT,2014-06-03,163.88999938964844
+425474,LMT,2014-06-04,164.52000427246094
+425475,LMT,2014-06-05,166.3300018310547
+425476,LMT,2014-06-06,167.1699981689453
+425477,LMT,2014-06-09,168.0800018310547
+425478,LMT,2014-06-10,167.33999633789062
+425479,LMT,2014-06-11,164.52999877929688
+425480,LMT,2014-06-12,162.63999938964844
+425481,LMT,2014-06-13,164.0399932861328
+425482,LMT,2014-06-16,165.13999938964844
+425483,LMT,2014-06-17,164.24000549316406
+425484,LMT,2014-06-18,163.7899932861328
+425485,LMT,2014-06-19,164.1999969482422
+425486,LMT,2014-06-20,165.39999389648438
+425487,LMT,2014-06-23,163.9499969482422
+425488,LMT,2014-06-24,162.50999450683594
+425489,LMT,2014-06-25,162.4499969482422
+425490,LMT,2014-06-26,162.0500030517578
+425491,LMT,2014-06-27,162.6999969482422
+425492,LMT,2014-06-30,160.72999572753906
+425493,LMT,2014-07-01,160.63999938964844
+425494,LMT,2014-07-02,158.97999572753906
+425495,LMT,2014-07-03,159.89999389648438
+425496,LMT,2014-07-07,158.3000030517578
+425497,LMT,2014-07-08,157.2100067138672
+425498,LMT,2014-07-09,157.92999267578125
+425499,LMT,2014-07-10,158.17999267578125
+425500,LMT,2014-07-11,160.30999755859375
+425501,LMT,2014-07-14,161.80999755859375
+425502,LMT,2014-07-15,162.6199951171875
+425503,LMT,2014-07-16,161.5500030517578
+425504,LMT,2014-07-17,161.3300018310547
+425505,LMT,2014-07-18,162.49000549316406
+425506,LMT,2014-07-21,162.97999572753906
+425507,LMT,2014-07-22,167.8699951171875
+425508,LMT,2014-07-23,168.10000610351562
+425509,LMT,2014-07-24,169.97000122070312
+425510,LMT,2014-07-25,170.0399932861328
+425511,LMT,2014-07-28,170.0
+425512,LMT,2014-07-29,169.3300018310547
+425513,LMT,2014-07-30,170.17999267578125
+425514,LMT,2014-07-31,166.97000122070312
+425515,LMT,2014-08-01,167.1199951171875
+425516,LMT,2014-08-04,168.2899932861328
+425517,LMT,2014-08-05,166.92999267578125
+425518,LMT,2014-08-06,163.0500030517578
+425519,LMT,2014-08-07,162.9499969482422
+425520,LMT,2014-08-08,165.8000030517578
+425521,LMT,2014-08-11,166.14999389648438
+425522,LMT,2014-08-12,165.77999877929688
+425523,LMT,2014-08-13,169.08999633789062
+425524,LMT,2014-08-14,169.5
+425525,LMT,2014-08-15,169.16000366210938
+425526,LMT,2014-08-18,171.52000427246094
+425527,LMT,2014-08-19,172.1300048828125
+425528,LMT,2014-08-20,175.30999755859375
+425529,LMT,2014-08-21,175.10000610351562
+425530,LMT,2014-08-22,175.14999389648438
+425531,LMT,2014-08-25,176.52999877929688
+425532,LMT,2014-08-26,176.61000061035156
+425533,LMT,2014-08-27,176.52000427246094
+425534,LMT,2014-08-28,174.10000610351562
+425535,LMT,2014-08-29,174.0
+425536,LMT,2014-09-02,173.8000030517578
+425537,LMT,2014-09-03,173.5
+425538,LMT,2014-09-04,173.0399932861328
+425539,LMT,2014-09-05,174.5800018310547
+425540,LMT,2014-09-08,174.77000427246094
+425541,LMT,2014-09-09,174.94000244140625
+425542,LMT,2014-09-10,174.58999633789062
+425543,LMT,2014-09-11,174.1999969482422
+425544,LMT,2014-09-12,174.42999267578125
+425545,LMT,2014-09-15,175.60000610351562
+425546,LMT,2014-09-16,177.19000244140625
+425547,LMT,2014-09-17,178.8000030517578
+425548,LMT,2014-09-18,179.57000732421875
+425549,LMT,2014-09-19,180.7400054931641
+425550,LMT,2014-09-22,178.99000549316406
+425551,LMT,2014-09-23,176.33999633789062
+425552,LMT,2014-09-24,178.38999938964844
+425553,LMT,2014-09-25,177.44000244140625
+425554,LMT,2014-09-26,181.5800018310547
+425555,LMT,2014-09-29,181.3600006103516
+425556,LMT,2014-09-30,182.77999877929688
+425557,LMT,2014-10-01,177.88999938964844
+425558,LMT,2014-10-02,176.35000610351562
+425559,LMT,2014-10-03,178.33999633789062
+425560,LMT,2014-10-06,176.9199981689453
+425561,LMT,2014-10-07,173.02000427246094
+425562,LMT,2014-10-08,176.35000610351562
+425563,LMT,2014-10-09,174.5500030517578
+425564,LMT,2014-10-10,174.47000122070312
+425565,LMT,2014-10-13,172.8800048828125
+425566,LMT,2014-10-14,176.11000061035156
+425567,LMT,2014-10-15,175.19000244140625
+425568,LMT,2014-10-16,174.72000122070312
+425569,LMT,2014-10-17,176.24000549316406
+425570,LMT,2014-10-20,175.52999877929688
+425571,LMT,2014-10-21,172.61000061035156
+425572,LMT,2014-10-22,176.00999450683594
+425573,LMT,2014-10-23,180.6699981689453
+425574,LMT,2014-10-24,181.3300018310547
+425575,LMT,2014-10-27,183.0
+425576,LMT,2014-10-28,185.5500030517578
+425577,LMT,2014-10-29,186.42999267578125
+425578,LMT,2014-10-30,189.2899932861328
+425579,LMT,2014-10-31,190.57000732421875
+425580,LMT,2014-11-03,190.75
+425581,LMT,2014-11-04,190.7899932861328
+425582,LMT,2014-11-05,189.72999572753903
+425583,LMT,2014-11-06,189.8800048828125
+425584,LMT,2014-11-07,186.1499938964844
+425585,LMT,2014-11-10,186.9900054931641
+425586,LMT,2014-11-11,187.1199951171875
+425587,LMT,2014-11-12,186.8699951171875
+425588,LMT,2014-11-13,187.97000122070312
+425589,LMT,2014-11-14,186.6000061035156
+425590,LMT,2014-11-17,185.50999450683597
+425591,LMT,2014-11-18,186.55999755859372
+425592,LMT,2014-11-19,186.0
+425593,LMT,2014-11-20,185.55999755859372
+425594,LMT,2014-11-21,187.92999267578125
+425595,LMT,2014-11-24,188.82000732421875
+425596,LMT,2014-11-25,188.6699981689453
+425597,LMT,2014-11-26,189.1499938964844
+425598,LMT,2014-11-28,191.55999755859372
+425599,LMT,2014-12-01,191.1000061035156
+425600,LMT,2014-12-02,190.1100006103516
+425601,LMT,2014-12-03,189.67999267578125
+425602,LMT,2014-12-04,189.72999572753903
+425603,LMT,2014-12-05,189.8699951171875
+425604,LMT,2014-12-08,189.8500061035156
+425605,LMT,2014-12-09,190.6199951171875
+425606,LMT,2014-12-10,187.91000366210935
+425607,LMT,2014-12-11,189.25
+425608,LMT,2014-12-12,185.17999267578125
+425609,LMT,2014-12-15,184.2100067138672
+425610,LMT,2014-12-16,185.38999938964844
+425611,LMT,2014-12-17,185.1499938964844
+425612,LMT,2014-12-18,191.63999938964844
+425613,LMT,2014-12-19,192.8500061035156
+425614,LMT,2014-12-22,196.4499969482422
+425615,LMT,2014-12-23,195.7700042724609
+425616,LMT,2014-12-24,196.42999267578125
+425617,LMT,2014-12-26,196.83999633789065
+425618,LMT,2014-12-29,195.63999938964844
+425619,LMT,2014-12-30,195.42999267578125
+425620,LMT,2014-12-31,192.57000732421875
+425621,LMT,2015-01-02,193.30999755859372
+425622,LMT,2015-01-05,189.2899932861328
+425623,LMT,2015-01-06,188.3999938964844
+425624,LMT,2015-01-07,190.8300018310547
+425625,LMT,2015-01-08,195.1300048828125
+425626,LMT,2015-01-09,195.0200042724609
+425627,LMT,2015-01-12,194.47000122070312
+425628,LMT,2015-01-13,194.3500061035156
+425629,LMT,2015-01-14,193.22999572753903
+425630,LMT,2015-01-15,192.3699951171875
+425631,LMT,2015-01-16,194.7100067138672
+425632,LMT,2015-01-20,195.75
+425633,LMT,2015-01-21,195.5
+425634,LMT,2015-01-22,198.08999633789065
+425635,LMT,2015-01-23,197.44000244140625
+425636,LMT,2015-01-26,195.67999267578125
+425637,LMT,2015-01-27,190.5500030517578
+425638,LMT,2015-01-28,189.25
+425639,LMT,2015-01-29,192.5
+425640,LMT,2015-01-30,188.3699951171875
+425641,LMT,2015-02-02,189.3300018310547
+425642,LMT,2015-02-03,192.0
+425643,LMT,2015-02-04,192.27999877929688
+425644,LMT,2015-02-05,194.05999755859372
+425645,LMT,2015-02-06,195.2400054931641
+425646,LMT,2015-02-09,193.0200042724609
+425647,LMT,2015-02-10,195.6699981689453
+425648,LMT,2015-02-11,196.30999755859372
+425649,LMT,2015-02-12,197.47999572753903
+425650,LMT,2015-02-13,196.9499969482422
+425651,LMT,2015-02-17,197.57000732421875
+425652,LMT,2015-02-18,198.57000732421875
+425653,LMT,2015-02-19,201.7100067138672
+425654,LMT,2015-02-20,203.9900054931641
+425655,LMT,2015-02-23,205.58999633789065
+425656,LMT,2015-02-24,206.6199951171875
+425657,LMT,2015-02-25,204.8600006103516
+425658,LMT,2015-02-26,201.3300018310547
+425659,LMT,2015-02-27,200.0500030517578
+425660,LMT,2015-03-02,203.0200042724609
+425661,LMT,2015-03-03,199.92999267578125
+425662,LMT,2015-03-04,198.97000122070312
+425663,LMT,2015-03-05,199.1000061035156
+425664,LMT,2015-03-06,197.66000366210935
+425665,LMT,2015-03-09,199.7400054931641
+425666,LMT,2015-03-10,197.5800018310547
+425667,LMT,2015-03-11,197.2100067138672
+425668,LMT,2015-03-12,198.77999877929688
+425669,LMT,2015-03-13,197.1100006103516
+425670,LMT,2015-03-16,202.1100006103516
+425671,LMT,2015-03-17,200.6699981689453
+425672,LMT,2015-03-18,202.6000061035156
+425673,LMT,2015-03-19,202.19000244140625
+425674,LMT,2015-03-20,203.7700042724609
+425675,LMT,2015-03-23,202.9199981689453
+425676,LMT,2015-03-24,203.3000030517578
+425677,LMT,2015-03-25,199.0200042724609
+425678,LMT,2015-03-26,200.55999755859372
+425679,LMT,2015-03-27,202.22999572753903
+425680,LMT,2015-03-30,204.88999938964844
+425681,LMT,2015-03-31,202.9600067138672
+425682,LMT,2015-04-01,198.75999450683597
+425683,LMT,2015-04-02,198.72000122070312
+425684,LMT,2015-04-06,200.52999877929688
+425685,LMT,2015-04-07,200.1499938964844
+425686,LMT,2015-04-08,200.80999755859372
+425687,LMT,2015-04-09,201.44000244140625
+425688,LMT,2015-04-10,200.3999938964844
+425689,LMT,2015-04-13,197.0500030517578
+425690,LMT,2015-04-14,197.33999633789065
+425691,LMT,2015-04-15,197.2100067138672
+425692,LMT,2015-04-16,197.1199951171875
+425693,LMT,2015-04-17,194.82000732421875
+425694,LMT,2015-04-20,196.8000030517578
+425695,LMT,2015-04-21,196.2899932861328
+425696,LMT,2015-04-22,197.6300048828125
+425697,LMT,2015-04-23,197.1999969482422
+425698,LMT,2015-04-24,195.3699951171875
+425699,LMT,2015-04-27,193.83999633789065
+425700,LMT,2015-04-28,194.0200042724609
+425701,LMT,2015-04-29,191.2899932861328
+425702,LMT,2015-04-30,186.6000061035156
+425703,LMT,2015-05-01,189.0
+425704,LMT,2015-05-04,189.69000244140625
+425705,LMT,2015-05-05,187.3500061035156
+425706,LMT,2015-05-06,186.8300018310547
+425707,LMT,2015-05-07,188.2100067138672
+425708,LMT,2015-05-08,190.47999572753903
+425709,LMT,2015-05-11,190.47000122070312
+425710,LMT,2015-05-12,190.6100006103516
+425711,LMT,2015-05-13,191.0
+425712,LMT,2015-05-14,193.0500030517578
+425713,LMT,2015-05-15,192.3600006103516
+425714,LMT,2015-05-18,193.0800018310547
+425715,LMT,2015-05-19,193.3800048828125
+425716,LMT,2015-05-20,193.25
+425717,LMT,2015-05-21,193.1100006103516
+425718,LMT,2015-05-22,192.8600006103516
+425719,LMT,2015-05-26,190.50999450683597
+425720,LMT,2015-05-27,191.3500061035156
+425721,LMT,2015-05-28,190.1199951171875
+425722,LMT,2015-05-29,188.1999969482422
+425723,LMT,2015-06-01,191.07000732421875
+425724,LMT,2015-06-02,190.7700042724609
+425725,LMT,2015-06-03,191.88999938964844
+425726,LMT,2015-06-04,190.1699981689453
+425727,LMT,2015-06-05,189.3300018310547
+425728,LMT,2015-06-08,189.3699951171875
+425729,LMT,2015-06-09,189.3500061035156
+425730,LMT,2015-06-10,189.27999877929688
+425731,LMT,2015-06-11,191.47999572753903
+425732,LMT,2015-06-12,190.97999572753903
+425733,LMT,2015-06-15,189.9199981689453
+425734,LMT,2015-06-16,190.82000732421875
+425735,LMT,2015-06-17,191.0200042724609
+425736,LMT,2015-06-18,192.75
+425737,LMT,2015-06-19,191.13999938964844
+425738,LMT,2015-06-22,192.0800018310547
+425739,LMT,2015-06-23,191.63999938964844
+425740,LMT,2015-06-24,190.1699981689453
+425741,LMT,2015-06-25,189.9900054931641
+425742,LMT,2015-06-26,188.63999938964844
+425743,LMT,2015-06-29,185.5200042724609
+425744,LMT,2015-06-30,185.8999938964844
+425745,LMT,2015-07-01,188.1699981689453
+425746,LMT,2015-07-02,187.3000030517578
+425747,LMT,2015-07-06,187.9900054931641
+425748,LMT,2015-07-07,190.16000366210935
+425749,LMT,2015-07-08,190.0500030517578
+425750,LMT,2015-07-09,192.1300048828125
+425751,LMT,2015-07-10,194.19000244140625
+425752,LMT,2015-07-13,197.8800048828125
+425753,LMT,2015-07-14,199.0500030517578
+425754,LMT,2015-07-15,199.41000366210935
+425755,LMT,2015-07-16,201.6199951171875
+425756,LMT,2015-07-17,201.17999267578125
+425757,LMT,2015-07-20,205.1300048828125
+425758,LMT,2015-07-21,203.1499938964844
+425759,LMT,2015-07-22,202.7899932861328
+425760,LMT,2015-07-23,202.8300018310547
+425761,LMT,2015-07-24,201.0399932861328
+425762,LMT,2015-07-27,201.1699981689453
+425763,LMT,2015-07-28,203.6300048828125
+425764,LMT,2015-07-29,208.1499938964844
+425765,LMT,2015-07-30,206.47000122070312
+425766,LMT,2015-07-31,207.1000061035156
+425767,LMT,2015-08-03,207.7899932861328
+425768,LMT,2015-08-04,209.52999877929688
+425769,LMT,2015-08-05,209.42999267578125
+425770,LMT,2015-08-06,209.25999450683597
+425771,LMT,2015-08-07,209.08999633789065
+425772,LMT,2015-08-10,210.77999877929688
+425773,LMT,2015-08-11,208.8600006103516
+425774,LMT,2015-08-12,208.77999877929688
+425775,LMT,2015-08-13,209.7899932861328
+425776,LMT,2015-08-14,211.9600067138672
+425777,LMT,2015-08-17,213.0200042724609
+425778,LMT,2015-08-18,212.6699981689453
+425779,LMT,2015-08-19,211.27999877929688
+425780,LMT,2015-08-20,209.1300048828125
+425781,LMT,2015-08-21,204.67999267578125
+425782,LMT,2015-08-24,197.4600067138672
+425783,LMT,2015-08-25,198.97999572753903
+425784,LMT,2015-08-26,202.1199951171875
+425785,LMT,2015-08-27,205.42999267578125
+425786,LMT,2015-08-28,203.8999938964844
+425787,LMT,2015-08-31,201.17999267578125
+425788,LMT,2015-09-01,197.6199951171875
+425789,LMT,2015-09-02,204.0399932861328
+425790,LMT,2015-09-03,205.1999969482422
+425791,LMT,2015-09-04,202.6199951171875
+425792,LMT,2015-09-08,207.00999450683597
+425793,LMT,2015-09-09,204.66000366210935
+425794,LMT,2015-09-10,206.1499938964844
+425795,LMT,2015-09-11,206.80999755859372
+425796,LMT,2015-09-14,206.0
+425797,LMT,2015-09-15,207.83999633789065
+425798,LMT,2015-09-16,207.55999755859372
+425799,LMT,2015-09-17,207.6000061035156
+425800,LMT,2015-09-18,203.30999755859372
+425801,LMT,2015-09-21,204.3500061035156
+425802,LMT,2015-09-22,203.66000366210935
+425803,LMT,2015-09-23,202.7700042724609
+425804,LMT,2015-09-24,204.75999450683597
+425805,LMT,2015-09-25,203.88999938964844
+425806,LMT,2015-09-28,200.22000122070312
+425807,LMT,2015-09-29,202.47000122070312
+425808,LMT,2015-09-30,207.30999755859372
+425809,LMT,2015-10-01,204.75
+425810,LMT,2015-10-02,206.6100006103516
+425811,LMT,2015-10-05,211.72999572753903
+425812,LMT,2015-10-06,210.3999938964844
+425813,LMT,2015-10-07,212.9499969482422
+425814,LMT,2015-10-08,214.3699951171875
+425815,LMT,2015-10-09,213.25999450683597
+425816,LMT,2015-10-12,214.3300018310547
+425817,LMT,2015-10-13,211.97999572753903
+425818,LMT,2015-10-14,208.1499938964844
+425819,LMT,2015-10-15,209.17999267578125
+425820,LMT,2015-10-16,209.77999877929688
+425821,LMT,2015-10-19,210.63999938964844
+425822,LMT,2015-10-20,208.72999572753903
+425823,LMT,2015-10-21,211.55999755859372
+425824,LMT,2015-10-22,216.50999450683597
+425825,LMT,2015-10-23,219.32000732421875
+425826,LMT,2015-10-26,220.94000244140625
+425827,LMT,2015-10-27,223.0399932861328
+425828,LMT,2015-10-28,221.0399932861328
+425829,LMT,2015-10-29,218.25
+425830,LMT,2015-10-30,219.8300018310547
+425831,LMT,2015-11-02,220.58999633789065
+425832,LMT,2015-11-03,218.8999938964844
+425833,LMT,2015-11-04,218.8300018310547
+425834,LMT,2015-11-05,218.6000061035156
+425835,LMT,2015-11-06,216.6300048828125
+425836,LMT,2015-11-09,214.6999969482422
+425837,LMT,2015-11-10,214.07000732421875
+425838,LMT,2015-11-11,215.1100006103516
+425839,LMT,2015-11-12,213.5800018310547
+425840,LMT,2015-11-13,213.16000366210935
+425841,LMT,2015-11-16,220.6699981689453
+425842,LMT,2015-11-17,222.38999938964844
+425843,LMT,2015-11-18,223.22000122070312
+425844,LMT,2015-11-19,224.0
+425845,LMT,2015-11-20,226.05999755859372
+425846,LMT,2015-11-23,226.02999877929688
+425847,LMT,2015-11-24,226.42999267578125
+425848,LMT,2015-11-25,225.8000030517578
+425849,LMT,2015-11-27,225.91000366210935
+425850,LMT,2015-11-30,219.16000366210935
+425851,LMT,2015-12-01,220.1999969482422
+425852,LMT,2015-12-02,218.94000244140625
+425853,LMT,2015-12-03,215.4600067138672
+425854,LMT,2015-12-04,218.38999938964844
+425855,LMT,2015-12-07,219.1300048828125
+425856,LMT,2015-12-08,218.80999755859372
+425857,LMT,2015-12-09,217.5399932861328
+425858,LMT,2015-12-10,218.8800048828125
+425859,LMT,2015-12-11,217.1999969482422
+425860,LMT,2015-12-14,216.5800018310547
+425861,LMT,2015-12-15,214.83999633789065
+425862,LMT,2015-12-16,217.5
+425863,LMT,2015-12-17,215.22000122070312
+425864,LMT,2015-12-18,212.17999267578125
+425865,LMT,2015-12-21,215.47000122070312
+425866,LMT,2015-12-22,217.5800018310547
+425867,LMT,2015-12-23,217.92999267578125
+425868,LMT,2015-12-24,218.55999755859372
+425869,LMT,2015-12-28,218.41000366210935
+425870,LMT,2015-12-29,220.47000122070312
+425871,LMT,2015-12-30,219.8000030517578
+425872,LMT,2015-12-31,217.1499938964844
+425873,LMT,2016-01-04,213.2100067138672
+425874,LMT,2016-01-05,218.25999450683597
+425875,LMT,2016-01-06,217.6300048828125
+425876,LMT,2016-01-07,213.2899932861328
+425877,LMT,2016-01-08,212.91000366210935
+425878,LMT,2016-01-11,215.3500061035156
+425879,LMT,2016-01-12,217.9600067138672
+425880,LMT,2016-01-13,214.3999938964844
+425881,LMT,2016-01-14,216.4199981689453
+425882,LMT,2016-01-15,215.9900054931641
+425883,LMT,2016-01-19,215.2899932861328
+425884,LMT,2016-01-20,210.3999938964844
+425885,LMT,2016-01-21,210.7899932861328
+425886,LMT,2016-01-22,212.0399932861328
+425887,LMT,2016-01-25,211.00999450683597
+425888,LMT,2016-01-26,209.92999267578125
+425889,LMT,2016-01-27,207.8600006103516
+425890,LMT,2016-01-28,206.66000366210935
+425891,LMT,2016-01-29,211.0
+425892,LMT,2016-02-01,209.8000030517578
+425893,LMT,2016-02-02,210.4499969482422
+425894,LMT,2016-02-03,212.9199981689453
+425895,LMT,2016-02-04,210.2100067138672
+425896,LMT,2016-02-05,211.94000244140625
+425897,LMT,2016-02-08,214.52999877929688
+425898,LMT,2016-02-09,215.97999572753903
+425899,LMT,2016-02-10,213.9499969482422
+425900,LMT,2016-02-11,207.17999267578125
+425901,LMT,2016-02-12,206.0800018310547
+425902,LMT,2016-02-16,209.0
+425903,LMT,2016-02-17,212.7400054931641
+425904,LMT,2016-02-18,214.1999969482422
+425905,LMT,2016-02-19,213.6199951171875
+425906,LMT,2016-02-22,215.00999450683597
+425907,LMT,2016-02-23,215.1499938964844
+425908,LMT,2016-02-24,216.6300048828125
+425909,LMT,2016-02-25,220.02999877929688
+425910,LMT,2016-02-26,217.2400054931641
+425911,LMT,2016-02-29,215.7899932861328
+425912,LMT,2016-03-01,218.1300048828125
+425913,LMT,2016-03-02,217.1999969482422
+425914,LMT,2016-03-03,218.5200042724609
+425915,LMT,2016-03-04,218.72000122070312
+425916,LMT,2016-03-07,215.83999633789065
+425917,LMT,2016-03-08,215.33999633789065
+425918,LMT,2016-03-09,216.41000366210935
+425919,LMT,2016-03-10,216.55999755859372
+425920,LMT,2016-03-11,217.0500030517578
+425921,LMT,2016-03-14,216.6000061035156
+425922,LMT,2016-03-15,217.0500030517578
+425923,LMT,2016-03-16,218.19000244140625
+425924,LMT,2016-03-17,219.25
+425925,LMT,2016-03-18,220.91000366210935
+425926,LMT,2016-03-21,221.25999450683597
+425927,LMT,2016-03-22,220.72999572753903
+425928,LMT,2016-03-23,221.25999450683597
+425929,LMT,2016-03-24,218.0
+425930,LMT,2016-03-28,219.05999755859372
+425931,LMT,2016-03-29,220.75999450683597
+425932,LMT,2016-03-30,222.9600067138672
+425933,LMT,2016-03-31,221.5
+425934,LMT,2016-04-01,223.1100006103516
+425935,LMT,2016-04-04,224.1300048828125
+425936,LMT,2016-04-05,225.6199951171875
+425937,LMT,2016-04-06,226.6300048828125
+425938,LMT,2016-04-07,226.47999572753903
+425939,LMT,2016-04-08,226.3000030517578
+425940,LMT,2016-04-11,224.6499938964844
+425941,LMT,2016-04-12,225.97999572753903
+425942,LMT,2016-04-13,226.3800048828125
+425943,LMT,2016-04-14,225.44000244140625
+425944,LMT,2016-04-15,225.80999755859372
+425945,LMT,2016-04-18,227.13999938964844
+425946,LMT,2016-04-19,226.50999450683597
+425947,LMT,2016-04-20,226.5800018310547
+425948,LMT,2016-04-21,226.07000732421875
+425949,LMT,2016-04-22,226.8300018310547
+425950,LMT,2016-04-25,226.3000030517578
+425951,LMT,2016-04-26,232.16000366210935
+425952,LMT,2016-04-27,233.6499938964844
+425953,LMT,2016-04-28,232.72000122070312
+425954,LMT,2016-04-29,232.3800048828125
+425955,LMT,2016-05-02,233.2400054931641
+425956,LMT,2016-05-03,234.6999969482422
+425957,LMT,2016-05-04,236.00999450683597
+425958,LMT,2016-05-05,238.13999938964844
+425959,LMT,2016-05-06,240.25999450683597
+425960,LMT,2016-05-09,240.32000732421875
+425961,LMT,2016-05-10,244.3600006103516
+425962,LMT,2016-05-11,241.8300018310547
+425963,LMT,2016-05-12,244.94000244140625
+425964,LMT,2016-05-13,242.1199951171875
+425965,LMT,2016-05-16,242.97000122070312
+425966,LMT,2016-05-17,241.52999877929688
+425967,LMT,2016-05-18,241.5800018310547
+425968,LMT,2016-05-19,238.88999938964844
+425969,LMT,2016-05-20,240.07000732421875
+425970,LMT,2016-05-23,239.5200042724609
+425971,LMT,2016-05-24,240.97000122070312
+425972,LMT,2016-05-25,240.83999633789065
+425973,LMT,2016-05-26,241.5399932861328
+425974,LMT,2016-05-27,240.08999633789065
+425975,LMT,2016-05-31,236.22999572753903
+425976,LMT,2016-06-01,238.0800018310547
+425977,LMT,2016-06-02,237.8300018310547
+425978,LMT,2016-06-03,238.9199981689453
+425979,LMT,2016-06-06,239.3999938964844
+425980,LMT,2016-06-07,239.5
+425981,LMT,2016-06-08,240.3800048828125
+425982,LMT,2016-06-09,240.6699981689453
+425983,LMT,2016-06-10,240.5800018310547
+425984,LMT,2016-06-13,237.9499969482422
+425985,LMT,2016-06-14,239.6999969482422
+425986,LMT,2016-06-15,239.4499969482422
+425987,LMT,2016-06-16,239.8699951171875
+425988,LMT,2016-06-17,237.55999755859372
+425989,LMT,2016-06-20,238.63999938964844
+425990,LMT,2016-06-21,238.5500030517578
+425991,LMT,2016-06-22,238.1699981689453
+425992,LMT,2016-06-23,240.0
+425993,LMT,2016-06-24,239.6999969482422
+425994,LMT,2016-06-27,239.2899932861328
+425995,LMT,2016-06-28,240.91000366210935
+425996,LMT,2016-06-29,244.0800018310547
+425997,LMT,2016-06-30,248.1699981689453
+425998,LMT,2016-07-01,249.3500061035156
+425999,LMT,2016-07-05,249.50999450683597
+426000,LMT,2016-07-06,250.0800018310547
+426001,LMT,2016-07-07,249.7700042724609
+426002,LMT,2016-07-08,251.8999938964844
+426003,LMT,2016-07-11,254.38999938964844
+426004,LMT,2016-07-12,254.6999969482422
+426005,LMT,2016-07-13,255.8999938964844
+426006,LMT,2016-07-14,256.0
+426007,LMT,2016-07-15,256.9800109863281
+426008,LMT,2016-07-18,256.2900085449219
+426009,LMT,2016-07-19,258.9599914550781
+426010,LMT,2016-07-20,256.6700134277344
+426011,LMT,2016-07-21,254.13999938964844
+426012,LMT,2016-07-22,257.3099975585937
+426013,LMT,2016-07-25,255.6199951171875
+426014,LMT,2016-07-26,254.75999450683597
+426015,LMT,2016-07-27,254.16000366210935
+426016,LMT,2016-07-28,254.5500030517578
+426017,LMT,2016-07-29,252.72999572753903
+426018,LMT,2016-08-01,254.83999633789065
+426019,LMT,2016-08-02,257.0
+426020,LMT,2016-08-03,256.8500061035156
+426021,LMT,2016-08-04,257.75
+426022,LMT,2016-08-05,260.2900085449219
+426023,LMT,2016-08-08,260.19000244140625
+426024,LMT,2016-08-09,260.6600036621094
+426025,LMT,2016-08-10,261.29998779296875
+426026,LMT,2016-08-11,262.5400085449219
+426027,LMT,2016-08-12,264.1499938964844
+426028,LMT,2016-08-15,266.5
+426029,LMT,2016-08-16,256.7699890136719
+426030,LMT,2016-08-17,255.63999938964844
+426031,LMT,2016-08-18,255.4199981689453
+426032,LMT,2016-08-19,254.1199951171875
+426033,LMT,2016-08-22,254.1999969482422
+426034,LMT,2016-08-23,249.75
+426035,LMT,2016-08-24,248.1199951171875
+426036,LMT,2016-08-25,248.52999877929688
+426037,LMT,2016-08-26,244.44000244140625
+426038,LMT,2016-08-29,244.3000030517578
+426039,LMT,2016-08-30,239.4499969482422
+426040,LMT,2016-08-31,242.97000122070312
+426041,LMT,2016-09-01,243.6100006103516
+426042,LMT,2016-09-02,243.32000732421875
+426043,LMT,2016-09-06,243.0
+426044,LMT,2016-09-07,241.3699951171875
+426045,LMT,2016-09-08,241.6300048828125
+426046,LMT,2016-09-09,237.94000244140625
+426047,LMT,2016-09-12,238.8000030517578
+426048,LMT,2016-09-13,237.41000366210935
+426049,LMT,2016-09-14,237.41000366210935
+426050,LMT,2016-09-15,239.08999633789065
+426051,LMT,2016-09-16,237.4499969482422
+426052,LMT,2016-09-19,240.8800048828125
+426053,LMT,2016-09-20,240.47999572753903
+426054,LMT,2016-09-21,243.82000732421875
+426055,LMT,2016-09-22,246.6199951171875
+426056,LMT,2016-09-23,245.83999633789065
+426057,LMT,2016-09-26,245.52999877929688
+426058,LMT,2016-09-27,245.7899932861328
+426059,LMT,2016-09-28,245.75
+426060,LMT,2016-09-29,242.33999633789065
+426061,LMT,2016-09-30,239.72000122070312
+426062,LMT,2016-10-03,240.5800018310547
+426063,LMT,2016-10-04,237.1000061035156
+426064,LMT,2016-10-05,236.6000061035156
+426065,LMT,2016-10-06,234.72000122070312
+426066,LMT,2016-10-07,233.52999877929688
+426067,LMT,2016-10-10,233.2899932861328
+426068,LMT,2016-10-11,231.8500061035156
+426069,LMT,2016-10-12,232.1000061035156
+426070,LMT,2016-10-13,232.9900054931641
+426071,LMT,2016-10-14,232.57000732421875
+426072,LMT,2016-10-17,232.7700042724609
+426073,LMT,2016-10-18,232.7899932861328
+426074,LMT,2016-10-19,232.3300018310547
+426075,LMT,2016-10-20,231.8300018310547
+426076,LMT,2016-10-21,230.5200042724609
+426077,LMT,2016-10-24,232.16000366210935
+426078,LMT,2016-10-25,249.25999450683597
+426079,LMT,2016-10-26,250.08999633789065
+426080,LMT,2016-10-27,248.52999877929688
+426081,LMT,2016-10-28,248.0
+426082,LMT,2016-10-31,246.3800048828125
+426083,LMT,2016-11-01,244.97999572753903
+426084,LMT,2016-11-02,245.1100006103516
+426085,LMT,2016-11-03,238.6999969482422
+426086,LMT,2016-11-04,236.27999877929688
+426087,LMT,2016-11-07,239.2700042724609
+426088,LMT,2016-11-08,239.19000244140625
+426089,LMT,2016-11-09,253.4600067138672
+426090,LMT,2016-11-10,257.2699890136719
+426091,LMT,2016-11-11,259.1700134277344
+426092,LMT,2016-11-14,267.239990234375
+426093,LMT,2016-11-15,265.92999267578125
+426094,LMT,2016-11-16,263.3500061035156
+426095,LMT,2016-11-17,263.2799987792969
+426096,LMT,2016-11-18,263.0899963378906
+426097,LMT,2016-11-21,263.4200134277344
+426098,LMT,2016-11-22,264.6600036621094
+426099,LMT,2016-11-23,264.3999938964844
+426100,LMT,2016-11-25,265.9200134277344
+426101,LMT,2016-11-28,265.92999267578125
+426102,LMT,2016-11-29,266.5799865722656
+426103,LMT,2016-11-30,265.25
+426104,LMT,2016-12-01,266.3999938964844
+426105,LMT,2016-12-02,267.6199951171875
+426106,LMT,2016-12-05,266.92999267578125
+426107,LMT,2016-12-06,266.0
+426108,LMT,2016-12-07,266.3800048828125
+426109,LMT,2016-12-08,259.25
+426110,LMT,2016-12-09,259.5299987792969
+426111,LMT,2016-12-12,253.1100006103516
+426112,LMT,2016-12-13,251.69000244140625
+426113,LMT,2016-12-14,252.3000030517578
+426114,LMT,2016-12-15,250.6499938964844
+426115,LMT,2016-12-16,250.0800018310547
+426116,LMT,2016-12-19,252.17999267578125
+426117,LMT,2016-12-20,253.72999572753903
+426118,LMT,2016-12-21,252.5200042724609
+426119,LMT,2016-12-22,252.8000030517578
+426120,LMT,2016-12-23,249.58999633789065
+426121,LMT,2016-12-27,250.8600006103516
+426122,LMT,2016-12-28,249.5800018310547
+426123,LMT,2016-12-29,250.58999633789065
+426124,LMT,2016-12-30,249.94000244140625
+426125,LMT,2017-01-03,253.30999755859372
+426126,LMT,2017-01-04,253.9900054931641
+426127,LMT,2017-01-05,255.97999572753903
+426128,LMT,2017-01-06,257.8500061035156
+426129,LMT,2017-01-09,257.8099975585937
+426130,LMT,2017-01-10,256.1700134277344
+426131,LMT,2017-01-11,255.1300048828125
+426132,LMT,2017-01-12,252.6199951171875
+426133,LMT,2017-01-13,254.52999877929688
+426134,LMT,2017-01-17,254.1199951171875
+426135,LMT,2017-01-18,254.07000732421875
+426136,LMT,2017-01-19,257.0299987792969
+426137,LMT,2017-01-20,257.7300109863281
+426138,LMT,2017-01-23,257.4800109863281
+426139,LMT,2017-01-24,252.91000366210935
+426140,LMT,2017-01-25,251.0
+426141,LMT,2017-01-26,254.97000122070312
+426142,LMT,2017-01-27,253.5
+426143,LMT,2017-01-30,252.8300018310547
+426144,LMT,2017-01-31,251.3300018310547
+426145,LMT,2017-02-01,250.8999938964844
+426146,LMT,2017-02-02,251.97000122070312
+426147,LMT,2017-02-03,254.4600067138672
+426148,LMT,2017-02-06,255.30999755859372
+426149,LMT,2017-02-07,256.3699951171875
+426150,LMT,2017-02-08,256.739990234375
+426151,LMT,2017-02-09,258.20001220703125
+426152,LMT,2017-02-10,260.54998779296875
+426153,LMT,2017-02-13,262.3500061035156
+426154,LMT,2017-02-14,262.5599975585937
+426155,LMT,2017-02-15,263.4599914550781
+426156,LMT,2017-02-16,265.3299865722656
+426157,LMT,2017-02-17,265.3500061035156
+426158,LMT,2017-02-21,265.6600036621094
+426159,LMT,2017-02-22,265.9200134277344
+426160,LMT,2017-02-23,264.8500061035156
+426161,LMT,2017-02-24,266.0
+426162,LMT,2017-02-27,269.3599853515625
+426163,LMT,2017-02-28,266.5799865722656
+426164,LMT,2017-03-01,268.3800048828125
+426165,LMT,2017-03-02,266.989990234375
+426166,LMT,2017-03-03,267.760009765625
+426167,LMT,2017-03-06,267.7200012207031
+426168,LMT,2017-03-07,269.0400085449219
+426169,LMT,2017-03-08,267.7200012207031
+426170,LMT,2017-03-09,268.67999267578125
+426171,LMT,2017-03-10,268.6600036621094
+426172,LMT,2017-03-13,269.19000244140625
+426173,LMT,2017-03-14,268.0
+426174,LMT,2017-03-15,269.44000244140625
+426175,LMT,2017-03-16,267.94000244140625
+426176,LMT,2017-03-17,271.9800109863281
+426177,LMT,2017-03-20,272.0299987792969
+426178,LMT,2017-03-21,269.0
+426179,LMT,2017-03-22,269.4200134277344
+426180,LMT,2017-03-23,269.5
+426181,LMT,2017-03-24,267.4200134277344
+426182,LMT,2017-03-27,267.1600036621094
+426183,LMT,2017-03-28,269.1199951171875
+426184,LMT,2017-03-29,268.239990234375
+426185,LMT,2017-03-30,270.5400085449219
+426186,LMT,2017-03-31,267.6000061035156
+426187,LMT,2017-04-03,268.67999267578125
+426188,LMT,2017-04-04,269.5599975585937
+426189,LMT,2017-04-05,266.9800109863281
+426190,LMT,2017-04-06,267.1099853515625
+426191,LMT,2017-04-07,270.2300109863281
+426192,LMT,2017-04-10,269.0299987792969
+426193,LMT,2017-04-11,270.2699890136719
+426194,LMT,2017-04-12,268.510009765625
+426195,LMT,2017-04-13,268.0
+426196,LMT,2017-04-17,269.8800048828125
+426197,LMT,2017-04-18,268.7799987792969
+426198,LMT,2017-04-19,269.6300048828125
+426199,LMT,2017-04-20,271.8500061035156
+426200,LMT,2017-04-21,273.0899963378906
+426201,LMT,2017-04-24,276.2099914550781
+426202,LMT,2017-04-25,270.0199890136719
+426203,LMT,2017-04-26,270.3500061035156
+426204,LMT,2017-04-27,271.1400146484375
+426205,LMT,2017-04-28,269.45001220703125
+426206,LMT,2017-05-01,268.42999267578125
+426207,LMT,2017-05-02,269.489990234375
+426208,LMT,2017-05-03,269.6000061035156
+426209,LMT,2017-05-04,270.510009765625
+426210,LMT,2017-05-05,273.0299987792969
+426211,LMT,2017-05-08,272.5
+426212,LMT,2017-05-09,273.8699951171875
+426213,LMT,2017-05-10,271.739990234375
+426214,LMT,2017-05-11,272.0899963378906
+426215,LMT,2017-05-12,271.260009765625
+426216,LMT,2017-05-15,272.3500061035156
+426217,LMT,2017-05-16,271.6499938964844
+426218,LMT,2017-05-17,269.239990234375
+426219,LMT,2017-05-18,267.32000732421875
+426220,LMT,2017-05-19,272.7900085449219
+426221,LMT,2017-05-22,277.0299987792969
+426222,LMT,2017-05-23,278.3599853515625
+426223,LMT,2017-05-24,280.04998779296875
+426224,LMT,2017-05-25,282.0599975585937
+426225,LMT,2017-05-26,283.6499938964844
+426226,LMT,2017-05-30,280.0899963378906
+426227,LMT,2017-05-31,281.1300048828125
+426228,LMT,2017-06-01,280.9599914550781
+426229,LMT,2017-06-02,281.760009765625
+426230,LMT,2017-06-05,280.1300048828125
+426231,LMT,2017-06-06,276.8800048828125
+426232,LMT,2017-06-07,277.3800048828125
+426233,LMT,2017-06-08,277.6199951171875
+426234,LMT,2017-06-09,277.0
+426235,LMT,2017-06-12,276.8900146484375
+426236,LMT,2017-06-13,278.3599853515625
+426237,LMT,2017-06-14,280.29998779296875
+426238,LMT,2017-06-15,280.92999267578125
+426239,LMT,2017-06-16,281.1099853515625
+426240,LMT,2017-06-19,282.29998779296875
+426241,LMT,2017-06-20,282.8900146484375
+426242,LMT,2017-06-21,282.989990234375
+426243,LMT,2017-06-22,280.42999267578125
+426244,LMT,2017-06-23,280.6400146484375
+426245,LMT,2017-06-26,279.70001220703125
+426246,LMT,2017-06-27,277.8299865722656
+426247,LMT,2017-06-28,280.0199890136719
+426248,LMT,2017-06-29,276.7300109863281
+426249,LMT,2017-06-30,277.6099853515625
+426250,LMT,2017-07-03,278.9200134277344
+426251,LMT,2017-07-05,282.3999938964844
+426252,LMT,2017-07-06,280.9599914550781
+426253,LMT,2017-07-07,285.20001220703125
+426254,LMT,2017-07-10,285.57000732421875
+426255,LMT,2017-07-11,286.4200134277344
+426256,LMT,2017-07-12,286.3599853515625
+426257,LMT,2017-07-13,286.760009765625
+426258,LMT,2017-07-14,288.1300048828125
+426259,LMT,2017-07-17,288.489990234375
+426260,LMT,2017-07-18,286.7900085449219
+426261,LMT,2017-07-19,290.6700134277344
+426262,LMT,2017-07-20,289.6700134277344
+426263,LMT,2017-07-21,289.1199951171875
+426264,LMT,2017-07-24,290.2799987792969
+426265,LMT,2017-07-25,289.8299865722656
+426266,LMT,2017-07-26,289.8500061035156
+426267,LMT,2017-07-27,288.1300048828125
+426268,LMT,2017-07-28,290.4100036621094
+426269,LMT,2017-07-31,292.1300048828125
+426270,LMT,2017-08-01,292.6499938964844
+426271,LMT,2017-08-02,294.70001220703125
+426272,LMT,2017-08-03,295.82000732421875
+426273,LMT,2017-08-04,297.0
+426274,LMT,2017-08-07,297.1499938964844
+426275,LMT,2017-08-08,300.1000061035156
+426276,LMT,2017-08-09,305.2200012207031
+426277,LMT,2017-08-10,303.25
+426278,LMT,2017-08-11,303.75
+426279,LMT,2017-08-14,307.5799865722656
+426280,LMT,2017-08-15,306.20001220703125
+426281,LMT,2017-08-16,305.79998779296875
+426282,LMT,2017-08-17,301.4200134277344
+426283,LMT,2017-08-18,299.20001220703125
+426284,LMT,2017-08-21,301.8800048828125
+426285,LMT,2017-08-22,304.79998779296875
+426286,LMT,2017-08-23,302.8399963378906
+426287,LMT,2017-08-24,302.6000061035156
+426288,LMT,2017-08-25,302.79998779296875
+426289,LMT,2017-08-28,303.6099853515625
+426290,LMT,2017-08-29,308.1400146484375
+426291,LMT,2017-08-30,306.29998779296875
+426292,LMT,2017-08-31,305.3900146484375
+426293,LMT,2017-09-01,302.19000244140625
+426294,LMT,2017-09-05,302.20001220703125
+426295,LMT,2017-09-06,301.45001220703125
+426296,LMT,2017-09-07,302.3500061035156
+426297,LMT,2017-09-08,302.8999938964844
+426298,LMT,2017-09-11,304.4800109863281
+426299,LMT,2017-09-12,303.7300109863281
+426300,LMT,2017-09-13,300.20001220703125
+426301,LMT,2017-09-14,301.3399963378906
+426302,LMT,2017-09-15,302.29998779296875
+426303,LMT,2017-09-18,303.79998779296875
+426304,LMT,2017-09-19,305.6499938964844
+426305,LMT,2017-09-20,307.8999938964844
+426306,LMT,2017-09-21,308.010009765625
+426307,LMT,2017-09-22,308.5400085449219
+426308,LMT,2017-09-25,306.8500061035156
+426309,LMT,2017-09-26,309.5799865722656
+426310,LMT,2017-09-27,310.1300048828125
+426311,LMT,2017-09-28,309.1300048828125
+426312,LMT,2017-09-29,310.2900085449219
+426313,LMT,2017-10-02,311.3299865722656
+426314,LMT,2017-10-03,312.8599853515625
+426315,LMT,2017-10-04,313.0199890136719
+426316,LMT,2017-10-05,314.5799865722656
+426317,LMT,2017-10-06,316.4599914550781
+426318,LMT,2017-10-09,317.29998779296875
+426319,LMT,2017-10-10,317.7099914550781
+426320,LMT,2017-10-11,318.5899963378906
+426321,LMT,2017-10-12,321.1499938964844
+426322,LMT,2017-10-13,319.3900146484375
+426323,LMT,2017-10-16,318.94000244140625
+426324,LMT,2017-10-17,318.2699890136719
+426325,LMT,2017-10-18,315.57000732421875
+426326,LMT,2017-10-19,316.8399963378906
+426327,LMT,2017-10-20,320.0
+426328,LMT,2017-10-23,320.7300109863281
+426329,LMT,2017-10-24,313.1499938964844
+426330,LMT,2017-10-25,312.42999267578125
+426331,LMT,2017-10-26,307.8900146484375
+426332,LMT,2017-10-27,308.0
+426333,LMT,2017-10-30,308.6300048828125
+426334,LMT,2017-10-31,308.1600036621094
+426335,LMT,2017-11-01,306.6000061035156
+426336,LMT,2017-11-02,310.8599853515625
+426337,LMT,2017-11-03,309.989990234375
+426338,LMT,2017-11-06,310.0799865722656
+426339,LMT,2017-11-07,313.2900085449219
+426340,LMT,2017-11-08,315.6400146484375
+426341,LMT,2017-11-09,311.0799865722656
+426342,LMT,2017-11-10,311.1700134277344
+426343,LMT,2017-11-13,312.95001220703125
+426344,LMT,2017-11-14,313.739990234375
+426345,LMT,2017-11-15,310.6400146484375
+426346,LMT,2017-11-16,312.6499938964844
+426347,LMT,2017-11-17,309.70001220703125
+426348,LMT,2017-11-20,314.6499938964844
+426349,LMT,2017-11-21,316.94000244140625
+426350,LMT,2017-11-22,314.8699951171875
+426351,LMT,2017-11-24,315.82000732421875
+426352,LMT,2017-11-27,316.70001220703125
+426353,LMT,2017-11-28,319.010009765625
+426354,LMT,2017-11-29,320.760009765625
+426355,LMT,2017-11-30,319.1199951171875
+426356,LMT,2017-12-01,313.57000732421875
+426357,LMT,2017-12-04,311.7799987792969
+426358,LMT,2017-12-05,310.1400146484375
+426359,LMT,2017-12-06,311.9700012207031
+426360,LMT,2017-12-07,314.4200134277344
+426361,LMT,2017-12-08,315.8500061035156
+426362,LMT,2017-12-11,316.1700134277344
+426363,LMT,2017-12-12,315.8900146484375
+426364,LMT,2017-12-13,317.7900085449219
+426365,LMT,2017-12-14,317.010009765625
+426366,LMT,2017-12-15,322.82000732421875
+426367,LMT,2017-12-18,322.760009765625
+426368,LMT,2017-12-19,319.9700012207031
+426369,LMT,2017-12-20,317.7200012207031
+426370,LMT,2017-12-21,317.19000244140625
+426371,LMT,2017-12-22,318.0299987792969
+426372,LMT,2017-12-26,318.510009765625
+426373,LMT,2017-12-27,319.44000244140625
+426374,LMT,2017-12-28,322.1000061035156
+426375,LMT,2017-12-29,321.04998779296875
+426376,LMT,2018-01-02,318.5400085449219
+426377,LMT,2018-01-03,321.2099914550781
+426378,LMT,2018-01-04,326.7200012207031
+426379,LMT,2018-01-05,329.67999267578125
+426380,LMT,2018-01-08,328.1600036621094
+426381,LMT,2018-01-09,330.510009765625
+426382,LMT,2018-01-10,331.04998779296875
+426383,LMT,2018-01-11,331.1300048828125
+426384,LMT,2018-01-12,336.25
+426385,LMT,2018-01-16,330.1099853515625
+426386,LMT,2018-01-17,334.8599853515625
+426387,LMT,2018-01-18,333.0
+426388,LMT,2018-01-19,332.0
+426389,LMT,2018-01-22,329.0
+426390,LMT,2018-01-23,328.70001220703125
+426391,LMT,2018-01-24,330.489990234375
+426392,LMT,2018-01-25,334.7200012207031
+426393,LMT,2018-01-26,344.8999938964844
+426394,LMT,2018-01-29,351.4200134277344
+426395,LMT,2018-01-30,350.3900146484375
+426396,LMT,2018-01-31,354.8500061035156
+426397,LMT,2018-02-01,357.3800048828125
+426398,LMT,2018-02-02,352.6600036621094
+426399,LMT,2018-02-05,336.4599914550781
+426400,LMT,2018-02-06,337.5899963378906
+426401,LMT,2018-02-07,345.42999267578125
+426402,LMT,2018-02-08,334.29998779296875
+426403,LMT,2018-02-09,341.4200134277344
+426404,LMT,2018-02-12,345.8099975585937
+426405,LMT,2018-02-13,350.2300109863281
+426406,LMT,2018-02-14,354.6600036621094
+426407,LMT,2018-02-15,361.0
+426408,LMT,2018-02-16,360.5299987792969
+426409,LMT,2018-02-20,358.69000244140625
+426410,LMT,2018-02-21,357.0599975585937
+426411,LMT,2018-02-22,355.4100036621094
+426412,LMT,2018-02-23,358.69000244140625
+426413,LMT,2018-02-26,358.70001220703125
+426414,LMT,2018-02-27,358.1700134277344
+426415,LMT,2018-02-28,352.44000244140625
+426416,LMT,2018-03-01,339.69000244140625
+426417,LMT,2018-03-02,341.7200012207031
+426418,LMT,2018-03-05,342.3599853515625
+426419,LMT,2018-03-06,339.5
+426420,LMT,2018-03-07,342.20001220703125
+426421,LMT,2018-03-08,341.7799987792969
+426422,LMT,2018-03-09,340.489990234375
+426423,LMT,2018-03-12,333.1000061035156
+426424,LMT,2018-03-13,333.4599914550781
+426425,LMT,2018-03-14,331.67999267578125
+426426,LMT,2018-03-15,333.2300109863281
+426427,LMT,2018-03-16,331.3999938964844
+426428,LMT,2018-03-19,335.25
+426429,LMT,2018-03-20,335.6000061035156
+426430,LMT,2018-03-21,335.4700012207031
+426431,LMT,2018-03-22,327.1499938964844
+426432,LMT,2018-03-23,336.3099975585937
+426433,LMT,2018-03-26,343.92999267578125
+426434,LMT,2018-03-27,338.8500061035156
+426435,LMT,2018-03-28,335.3299865722656
+426436,LMT,2018-03-29,337.92999267578125
+426437,LMT,2018-04-02,333.0
+426438,LMT,2018-04-03,334.7099914550781
+426439,LMT,2018-04-04,341.7900085449219
+426440,LMT,2018-04-05,346.6499938964844
+426441,LMT,2018-04-06,334.6600036621094
+426442,LMT,2018-04-09,335.9100036621094
+426443,LMT,2018-04-10,339.3599853515625
+426444,LMT,2018-04-11,339.44000244140625
+426445,LMT,2018-04-12,342.8800048828125
+426446,LMT,2018-04-13,342.6000061035156
+426447,LMT,2018-04-16,345.70001220703125
+426448,LMT,2018-04-17,349.1400146484375
+426449,LMT,2018-04-18,351.1499938964844
+426450,LMT,2018-04-19,353.3800048828125
+426451,LMT,2018-04-20,351.989990234375
+426452,LMT,2018-04-23,358.6000061035156
+426453,LMT,2018-04-24,336.489990234375
+426454,LMT,2018-04-25,329.5
+426455,LMT,2018-04-26,330.3999938964844
+426456,LMT,2018-04-27,322.0299987792969
+426457,LMT,2018-04-30,320.8399963378906
+426458,LMT,2018-05-01,308.4599914550781
+426459,LMT,2018-05-02,305.70001220703125
+426460,LMT,2018-05-03,309.92999267578125
+426461,LMT,2018-05-04,311.44000244140625
+426462,LMT,2018-05-07,317.7099914550781
+426463,LMT,2018-05-08,324.19000244140625
+426464,LMT,2018-05-09,326.1199951171875
+426465,LMT,2018-05-10,324.489990234375
+426466,LMT,2018-05-11,324.0400085449219
+426467,LMT,2018-05-14,319.0799865722656
+426468,LMT,2018-05-15,319.7699890136719
+426469,LMT,2018-05-16,319.3299865722656
+426470,LMT,2018-05-17,320.4200134277344
+426471,LMT,2018-05-18,320.45001220703125
+426472,LMT,2018-05-21,324.2799987792969
+426473,LMT,2018-05-22,317.1300048828125
+426474,LMT,2018-05-23,325.32000732421875
+426475,LMT,2018-05-24,326.3500061035156
+426476,LMT,2018-05-25,320.79998779296875
+426477,LMT,2018-05-29,317.20001220703125
+426478,LMT,2018-05-30,321.0400085449219
+426479,LMT,2018-05-31,314.5400085449219
+426480,LMT,2018-06-01,316.6300048828125
+426481,LMT,2018-06-04,318.1700134277344
+426482,LMT,2018-06-05,320.0199890136719
+426483,LMT,2018-06-06,319.9100036621094
+426484,LMT,2018-06-07,321.95001220703125
+426485,LMT,2018-06-08,322.3099975585937
+426486,LMT,2018-06-11,319.29998779296875
+426487,LMT,2018-06-12,315.1600036621094
+426488,LMT,2018-06-13,314.3500061035156
+426489,LMT,2018-06-14,310.5899963378906
+426490,LMT,2018-06-15,310.1400146484375
+426491,LMT,2018-06-18,309.5199890136719
+426492,LMT,2018-06-19,302.5199890136719
+426493,LMT,2018-06-20,302.8599853515625
+426494,LMT,2018-06-21,300.3800048828125
+426495,LMT,2018-06-22,299.3800048828125
+426496,LMT,2018-06-25,298.7699890136719
+426497,LMT,2018-06-26,299.0799865722656
+426498,LMT,2018-06-27,294.7799987792969
+426499,LMT,2018-06-28,295.239990234375
+426500,LMT,2018-06-29,295.42999267578125
+426501,LMT,2018-07-02,299.1199951171875
+426502,LMT,2018-07-03,299.4599914550781
+426503,LMT,2018-07-05,299.19000244140625
+426504,LMT,2018-07-06,299.19000244140625
+426505,LMT,2018-07-09,306.4800109863281
+426506,LMT,2018-07-10,308.8299865722656
+426507,LMT,2018-07-11,306.5799865722656
+426508,LMT,2018-07-12,313.3099975585937
+426509,LMT,2018-07-13,318.3699951171875
+426510,LMT,2018-07-16,319.04998779296875
+426511,LMT,2018-07-17,317.5
+426512,LMT,2018-07-18,319.7699890136719
+426513,LMT,2018-07-19,319.6000061035156
+426514,LMT,2018-07-20,322.54998779296875
+426515,LMT,2018-07-23,318.3299865722656
+426516,LMT,2018-07-24,322.57000732421875
+426517,LMT,2018-07-25,324.3599853515625
+426518,LMT,2018-07-26,322.94000244140625
+426519,LMT,2018-07-27,324.0899963378906
+426520,LMT,2018-07-30,320.1099853515625
+426521,LMT,2018-07-31,326.1000061035156
+426522,LMT,2018-08-01,324.92999267578125
+426523,LMT,2018-08-02,322.0199890136719
+426524,LMT,2018-08-03,320.54998779296875
+426525,LMT,2018-08-06,316.9200134277344
+426526,LMT,2018-08-07,317.4100036621094
+426527,LMT,2018-08-08,315.3099975585937
+426528,LMT,2018-08-09,315.7099914550781
+426529,LMT,2018-08-10,313.1199951171875
+426530,LMT,2018-08-13,313.6400146484375
+426531,LMT,2018-08-14,318.5899963378906
+426532,LMT,2018-08-15,317.70001220703125
+426533,LMT,2018-08-16,325.8599853515625
+426534,LMT,2018-08-17,325.2300109863281
+426535,LMT,2018-08-20,324.2200012207031
+426536,LMT,2018-08-21,324.3900146484375
+426537,LMT,2018-08-22,321.9200134277344
+426538,LMT,2018-08-23,320.010009765625
+426539,LMT,2018-08-24,321.2900085449219
+426540,LMT,2018-08-27,324.3399963378906
+426541,LMT,2018-08-28,324.3399963378906
+426542,LMT,2018-08-29,324.32000732421875
+426543,LMT,2018-08-30,321.8500061035156
+426544,LMT,2018-08-31,320.4100036621094
+426545,LMT,2018-09-04,321.9100036621094
+426546,LMT,2018-09-05,321.3299865722656
+426547,LMT,2018-09-06,328.9100036621094
+426548,LMT,2018-09-07,328.5299987792969
+426549,LMT,2018-09-10,322.95001220703125
+426550,LMT,2018-09-11,322.2300109863281
+426551,LMT,2018-09-12,325.2799987792969
+426552,LMT,2018-09-13,331.2799987792969
+426553,LMT,2018-09-14,335.79998779296875
+426554,LMT,2018-09-17,339.3399963378906
+426555,LMT,2018-09-18,343.2200012207031
+426556,LMT,2018-09-19,339.29998779296875
+426557,LMT,2018-09-20,333.1300048828125
+426558,LMT,2018-09-21,337.6600036621094
+426559,LMT,2018-09-24,337.5799865722656
+426560,LMT,2018-09-25,343.5400085449219
+426561,LMT,2018-09-26,342.8800048828125
+426562,LMT,2018-09-27,346.04998779296875
+426563,LMT,2018-09-28,345.9599914550781
+426564,LMT,2018-10-01,347.92999267578125
+426565,LMT,2018-10-02,349.07000732421875
+426566,LMT,2018-10-03,347.44000244140625
+426567,LMT,2018-10-04,349.4599914550781
+426568,LMT,2018-10-05,347.2099914550781
+426569,LMT,2018-10-08,349.92999267578125
+426570,LMT,2018-10-09,347.3099975585937
+426571,LMT,2018-10-10,336.75
+426572,LMT,2018-10-11,326.260009765625
+426573,LMT,2018-10-12,327.6199951171875
+426574,LMT,2018-10-15,331.239990234375
+426575,LMT,2018-10-16,337.1300048828125
+426576,LMT,2018-10-17,333.3999938964844
+426577,LMT,2018-10-18,328.0
+426578,LMT,2018-10-19,328.1400146484375
+426579,LMT,2018-10-22,326.7799987792969
+426580,LMT,2018-10-23,321.3500061035156
+426581,LMT,2018-10-24,311.1300048828125
+426582,LMT,2018-10-25,306.4100036621094
+426583,LMT,2018-10-26,305.04998779296875
+426584,LMT,2018-10-29,286.6700134277344
+426585,LMT,2018-10-30,291.07000732421875
+426586,LMT,2018-10-31,293.8500061035156
+426587,LMT,2018-11-01,299.4200134277344
+426588,LMT,2018-11-02,299.2799987792969
+426589,LMT,2018-11-05,303.2099914550781
+426590,LMT,2018-11-06,306.5599975585937
+426591,LMT,2018-11-07,309.82000732421875
+426592,LMT,2018-11-08,308.5599975585937
+426593,LMT,2018-11-09,313.1199951171875
+426594,LMT,2018-11-12,305.1199951171875
+426595,LMT,2018-11-13,305.739990234375
+426596,LMT,2018-11-14,303.3900146484375
+426597,LMT,2018-11-15,305.4800109863281
+426598,LMT,2018-11-16,301.239990234375
+426599,LMT,2018-11-19,294.5899963378906
+426600,LMT,2018-11-20,293.8599853515625
+426601,LMT,2018-11-21,294.2900085449219
+426602,LMT,2018-11-23,295.3800048828125
+426603,LMT,2018-11-26,295.2799987792969
+426604,LMT,2018-11-27,295.2900085449219
+426605,LMT,2018-11-28,299.94000244140625
+426606,LMT,2018-11-29,302.4200134277344
+426607,LMT,2018-11-30,300.42999267578125
+426608,LMT,2018-12-03,296.7900085449219
+426609,LMT,2018-12-04,286.7300109863281
+426610,LMT,2018-12-06,286.3500061035156
+426611,LMT,2018-12-07,285.3999938964844
+426612,LMT,2018-12-10,298.3999938964844
+426613,LMT,2018-12-11,292.1499938964844
+426614,LMT,2018-12-12,292.5
+426615,LMT,2018-12-13,292.2300109863281
+426616,LMT,2018-12-14,287.70001220703125
+426617,LMT,2018-12-17,279.2300109863281
+426618,LMT,2018-12-18,279.4700012207031
+426619,LMT,2018-12-19,273.9599914550781
+426620,LMT,2018-12-20,265.2900085449219
+426621,LMT,2018-12-21,256.54998779296875
+426622,LMT,2018-12-24,245.22000122070312
+426623,LMT,2018-12-26,251.6199951171875
+426624,LMT,2018-12-27,259.7900085449219
+426625,LMT,2018-12-28,261.260009765625
+426626,LMT,2018-12-31,261.8399963378906
+426627,LMT,2019-01-02,264.7300109863281
+426628,LMT,2019-01-03,258.0799865722656
+426629,LMT,2019-01-04,265.0400085449219
+426630,LMT,2019-01-07,268.0799865722656
+426631,LMT,2019-01-08,269.8699951171875
+426632,LMT,2019-01-09,270.5400085449219
+426633,LMT,2019-01-10,277.5
+426634,LMT,2019-01-11,277.7300109863281
+426635,LMT,2019-01-14,277.510009765625
+426636,LMT,2019-01-15,276.0
+426637,LMT,2019-01-16,272.3900146484375
+426638,LMT,2019-01-17,278.79998779296875
+426639,LMT,2019-01-18,282.8699951171875
+426640,LMT,2019-01-22,279.5899963378906
+426641,LMT,2019-01-23,283.510009765625
+426642,LMT,2019-01-24,285.25
+426643,LMT,2019-01-25,287.0400085449219
+426644,LMT,2019-01-28,287.8699951171875
+426645,LMT,2019-01-29,292.04998779296875
+426646,LMT,2019-01-30,291.6700134277344
+426647,LMT,2019-01-31,289.69000244140625
+426648,LMT,2019-02-01,290.5799865722656
+426649,LMT,2019-02-04,298.7699890136719
+426650,LMT,2019-02-05,299.4599914550781
+426651,LMT,2019-02-06,299.8299865722656
+426652,LMT,2019-02-07,300.1300048828125
+426653,LMT,2019-02-08,301.5
+426654,LMT,2019-02-11,300.0400085449219
+426655,LMT,2019-02-12,304.1099853515625
+426656,LMT,2019-02-13,304.4200134277344
+426657,LMT,2019-02-14,301.0
+426658,LMT,2019-02-15,307.2300109863281
+426659,LMT,2019-02-19,305.17999267578125
+426660,LMT,2019-02-20,307.20001220703125
+426661,LMT,2019-02-21,304.510009765625
+426662,LMT,2019-02-22,307.1300048828125
+426663,LMT,2019-02-25,305.9700012207031
+426664,LMT,2019-02-26,305.8800048828125
+426665,LMT,2019-02-27,307.5799865722656
+426666,LMT,2019-02-28,309.4100036621094
+426667,LMT,2019-03-01,309.4700012207031
+426668,LMT,2019-03-04,304.69000244140625
+426669,LMT,2019-03-05,305.760009765625
+426670,LMT,2019-03-06,303.32000732421875
+426671,LMT,2019-03-07,303.010009765625
+426672,LMT,2019-03-08,300.95001220703125
+426673,LMT,2019-03-11,304.3999938964844
+426674,LMT,2019-03-12,301.9200134277344
+426675,LMT,2019-03-13,303.45001220703125
+426676,LMT,2019-03-14,298.510009765625
+426677,LMT,2019-03-15,296.1499938964844
+426678,LMT,2019-03-18,297.6400146484375
+426679,LMT,2019-03-19,296.6000061035156
+426680,LMT,2019-03-20,295.9800109863281
+426681,LMT,2019-03-21,299.010009765625
+426682,LMT,2019-03-22,294.010009765625
+426683,LMT,2019-03-25,294.1199951171875
+426684,LMT,2019-03-26,294.9200134277344
+426685,LMT,2019-03-27,293.95001220703125
+426686,LMT,2019-03-28,295.6000061035156
+426687,LMT,2019-03-29,300.1600036621094
+426688,LMT,2019-04-01,304.2900085449219
+426689,LMT,2019-04-02,303.1000061035156
+426690,LMT,2019-04-03,297.2699890136719
+426691,LMT,2019-04-04,299.6700134277344
+426692,LMT,2019-04-05,302.5799865722656
+426693,LMT,2019-04-08,305.6600036621094
+426694,LMT,2019-04-09,302.67999267578125
+426695,LMT,2019-04-10,299.1199951171875
+426696,LMT,2019-04-11,305.5899963378906
+426697,LMT,2019-04-12,309.70001220703125
+426698,LMT,2019-04-15,308.7099914550781
+426699,LMT,2019-04-16,310.0599975585937
+426700,LMT,2019-04-17,310.5
+426701,LMT,2019-04-18,314.260009765625
+426702,LMT,2019-04-22,315.260009765625
+426703,LMT,2019-04-23,333.1000061035156
+426704,LMT,2019-04-24,330.1199951171875
+426705,LMT,2019-04-25,328.8699951171875
+426706,LMT,2019-04-26,328.3299865722656
+426707,LMT,2019-04-29,328.5899963378906
+426708,LMT,2019-04-30,333.3299865722656
+426709,LMT,2019-05-01,331.8500061035156
+426710,LMT,2019-05-02,332.54998779296875
+426711,LMT,2019-05-03,334.07000732421875
+426712,LMT,2019-05-06,335.7200012207031
+426713,LMT,2019-05-07,330.8999938964844
+426714,LMT,2019-05-08,334.17999267578125
+426715,LMT,2019-05-09,339.3599853515625
+426716,LMT,2019-05-10,341.3500061035156
+426717,LMT,2019-05-13,335.3699951171875
+426718,LMT,2019-05-14,336.1700134277344
+426719,LMT,2019-05-15,334.1499938964844
+426720,LMT,2019-05-16,339.3900146484375
+426721,LMT,2019-05-17,337.989990234375
+426722,LMT,2019-05-20,342.010009765625
+426723,LMT,2019-05-21,343.95001220703125
+426724,LMT,2019-05-22,341.29998779296875
+426725,LMT,2019-05-23,340.07000732421875
+426726,LMT,2019-05-24,338.7799987792969
+426727,LMT,2019-05-28,337.8900146484375
+426728,LMT,2019-05-29,339.3399963378906
+426729,LMT,2019-05-30,341.9599914550781
+426730,LMT,2019-05-31,338.5400085449219
+426731,LMT,2019-06-03,344.57000732421875
+426732,LMT,2019-06-04,349.3500061035156
+426733,LMT,2019-06-05,352.70001220703125
+426734,LMT,2019-06-06,352.5199890136719
+426735,LMT,2019-06-07,355.2300109863281
+426736,LMT,2019-06-10,351.6000061035156
+426737,LMT,2019-06-11,344.0400085449219
+426738,LMT,2019-06-12,345.510009765625
+426739,LMT,2019-06-13,349.0799865722656
+426740,LMT,2019-06-14,350.1400146484375
+426741,LMT,2019-06-17,348.69000244140625
+426742,LMT,2019-06-18,353.5199890136719
+426743,LMT,2019-06-19,355.7300109863281
+426744,LMT,2019-06-20,362.7999877929688
+426745,LMT,2019-06-21,359.3599853515625
+426746,LMT,2019-06-24,359.9800109863281
+426747,LMT,2019-06-25,360.55999755859375
+426748,LMT,2019-06-26,359.5
+426749,LMT,2019-06-27,359.0899963378906
+426750,LMT,2019-06-28,363.5400085449219
+426751,LMT,2019-07-01,361.4700012207031
+426752,LMT,2019-07-02,367.5700073242188
+426753,LMT,2019-07-03,370.3800048828125
+426754,LMT,2019-07-05,369.9200134277344
+426755,LMT,2019-07-08,369.1799926757813
+426756,LMT,2019-07-09,369.7300109863281
+426757,LMT,2019-07-10,368.1600036621094
+426758,LMT,2019-07-11,368.2300109863281
+426759,LMT,2019-07-12,369.4500122070313
+426760,LMT,2019-07-15,367.6900024414063
+426761,LMT,2019-07-16,365.3500061035156
+426762,LMT,2019-07-17,358.4700012207031
+426763,LMT,2019-07-18,356.2099914550781
+426764,LMT,2019-07-19,356.9599914550781
+426765,LMT,2019-07-22,357.6300048828125
+426766,LMT,2019-07-23,357.79998779296875
+426767,LMT,2019-07-24,368.8999938964844
+426768,LMT,2019-07-25,370.3200073242188
+426769,LMT,2019-07-26,369.4599914550781
+426770,LMT,2019-07-29,369.6199951171875
+426771,LMT,2019-07-30,365.989990234375
+426772,LMT,2019-07-31,362.1700134277344
+426773,LMT,2019-08-01,363.0899963378906
+426774,LMT,2019-08-02,361.9100036621094
+426775,LMT,2019-08-05,358.42999267578125
+426776,LMT,2019-08-06,366.7799987792969
+426777,LMT,2019-08-07,369.2999877929688
+426778,LMT,2019-08-08,377.1700134277344
+426779,LMT,2019-08-09,377.010009765625
+426780,LMT,2019-08-12,377.0
+426781,LMT,2019-08-13,377.2200012207031
+426782,LMT,2019-08-14,368.9400024414063
+426783,LMT,2019-08-15,373.4599914550781
+426784,LMT,2019-08-16,377.0
+426785,LMT,2019-08-19,380.4700012207031
+426786,LMT,2019-08-20,381.75
+426787,LMT,2019-08-21,383.0
+426788,LMT,2019-08-22,385.8800048828125
+426789,LMT,2019-08-23,376.8900146484375
+426790,LMT,2019-08-26,380.3200073242188
+426791,LMT,2019-08-27,379.989990234375
+426792,LMT,2019-08-28,380.9700012207031
+426793,LMT,2019-08-29,384.4299926757813
+426794,LMT,2019-08-30,384.1099853515625
+426795,LMT,2019-09-03,384.6900024414063
+426796,LMT,2019-09-04,389.0799865722656
+426797,LMT,2019-09-05,385.1499938964844
+426798,LMT,2019-09-06,386.55999755859375
+426799,LMT,2019-09-09,380.2099914550781
+426800,LMT,2019-09-10,381.3200073242188
+426801,LMT,2019-09-11,381.5499877929688
+426802,LMT,2019-09-12,386.6300048828125
+426803,LMT,2019-09-13,384.8599853515625
+426804,LMT,2019-09-16,392.6600036621094
+426805,LMT,2019-09-17,393.9800109863281
+426806,LMT,2019-09-18,397.0400085449219
+426807,LMT,2019-09-19,393.4299926757813
+426808,LMT,2019-09-20,388.25
+426809,LMT,2019-09-23,387.6700134277344
+426810,LMT,2019-09-24,389.1700134277344
+426811,LMT,2019-09-25,390.4299926757813
+426812,LMT,2019-09-26,392.9200134277344
+426813,LMT,2019-09-27,387.8699951171875
+426814,LMT,2019-09-30,390.05999755859375
+426815,LMT,2019-10-01,384.1900024414063
+426816,LMT,2019-10-02,378.1600036621094
+426817,LMT,2019-10-03,380.05999755859375
+426818,LMT,2019-10-04,384.9500122070313
+426819,LMT,2019-10-07,383.7799987792969
+426820,LMT,2019-10-08,382.1199951171875
+426821,LMT,2019-10-09,384.6099853515625
+426822,LMT,2019-10-10,386.8800048828125
+426823,LMT,2019-10-11,381.4700012207031
+426824,LMT,2019-10-14,382.6099853515625
+426825,LMT,2019-10-15,382.75
+426826,LMT,2019-10-16,382.8399963378906
+426827,LMT,2019-10-17,377.05999755859375
+426828,LMT,2019-10-18,372.4800109863281
+426829,LMT,2019-10-21,374.0499877929688
+426830,LMT,2019-10-22,373.6799926757813
+426831,LMT,2019-10-23,373.0899963378906
+426832,LMT,2019-10-24,374.739990234375
+426833,LMT,2019-10-25,370.7300109863281
+426834,LMT,2019-10-28,371.8399963378906
+426835,LMT,2019-10-29,371.1000061035156
+426836,LMT,2019-10-30,378.6400146484375
+426837,LMT,2019-10-31,376.6799926757813
+426838,LMT,2019-11-01,379.1700134277344
+426839,LMT,2019-11-04,374.4800109863281
+426840,LMT,2019-11-05,373.6300048828125
+426841,LMT,2019-11-06,379.7900085449219
+426842,LMT,2019-11-07,378.75
+426843,LMT,2019-11-08,381.8599853515625
+426844,LMT,2019-11-11,381.3800048828125
+426845,LMT,2019-11-12,386.2999877929688
+426846,LMT,2019-11-13,387.6900024414063
+426847,LMT,2019-11-14,390.1600036621094
+426848,LMT,2019-11-15,393.5499877929688
+426849,LMT,2019-11-18,392.760009765625
+426850,LMT,2019-11-19,390.80999755859375
+426851,LMT,2019-11-20,392.7000122070313
+426852,LMT,2019-11-21,390.260009765625
+426853,LMT,2019-11-22,390.739990234375
+426854,LMT,2019-11-25,389.9800109863281
+426855,LMT,2019-11-26,392.5
+426856,LMT,2019-11-27,394.239990234375
+426857,LMT,2019-11-29,391.0299987792969
+426858,LMT,2019-12-02,383.6199951171875
+426859,LMT,2019-12-03,381.6199951171875
+426860,LMT,2019-12-04,384.5799865722656
+426861,LMT,2019-12-05,385.9400024414063
+426862,LMT,2019-12-06,386.8599853515625
+426863,LMT,2019-12-09,383.3399963378906
+426864,LMT,2019-12-10,384.4400024414063
+426865,LMT,2019-12-11,386.239990234375
+426866,LMT,2019-12-12,384.0499877929688
+426867,LMT,2019-12-13,386.4700012207031
+426868,LMT,2019-12-16,385.9500122070313
+426869,LMT,2019-12-17,386.8900146484375
+426870,LMT,2019-12-18,380.5700073242188
+426871,LMT,2019-12-19,383.1499938964844
+426872,LMT,2019-12-20,386.4700012207031
+426873,LMT,2019-12-23,391.8999938964844
+426874,LMT,2019-12-24,390.1700134277344
+426875,LMT,2019-12-26,392.2999877929688
+426876,LMT,2019-12-27,393.6000061035156
+426877,LMT,2019-12-30,391.8999938964844
+426878,LMT,2019-12-31,389.3800048828125
+426879,LMT,2020-01-02,399.3699951171875
+426880,LMT,2020-01-03,413.739990234375
+426881,LMT,2020-01-06,413.1099853515625
+426882,LMT,2020-01-07,414.5
+426883,LMT,2020-01-08,411.0299987792969
+426884,LMT,2020-01-09,414.9299926757813
+426885,LMT,2020-01-10,413.8299865722656
+426886,LMT,2020-01-13,419.0199890136719
+426887,LMT,2020-01-14,416.1400146484375
+426888,LMT,2020-01-15,420.9500122070313
+426889,LMT,2020-01-16,425.7000122070313
+426890,LMT,2020-01-17,425.6600036621094
+426891,LMT,2020-01-21,426.1499938964844
+426892,LMT,2020-01-22,424.4200134277344
+426893,LMT,2020-01-23,428.7799987792969
+426894,LMT,2020-01-24,432.5
+426895,LMT,2020-01-27,432.3800048828125
+426896,LMT,2020-01-28,437.1700134277344
+426897,LMT,2020-01-29,433.8399963378906
+426898,LMT,2020-01-30,435.8999938964844
+426899,LMT,2020-01-31,428.1199951171875
+426900,LMT,2020-02-03,423.8599853515625
+426901,LMT,2020-02-04,430.7799987792969
+426902,LMT,2020-02-05,435.1900024414063
+426903,LMT,2020-02-06,438.9700012207031
+426904,LMT,2020-02-07,439.1700134277344
+426905,LMT,2020-02-10,439.760009765625
+426906,LMT,2020-02-11,439.8500061035156
+426907,LMT,2020-02-12,436.6000061035156
+426908,LMT,2020-02-13,434.7000122070313
+426909,LMT,2020-02-14,437.8500061035156
+426910,LMT,2020-02-18,435.5499877929688
+426911,LMT,2020-02-19,434.4800109863281
+426912,LMT,2020-02-20,425.9700012207031
+426913,LMT,2020-02-21,427.7999877929688
+426914,LMT,2020-02-24,419.3500061035156
+426915,LMT,2020-02-25,400.3599853515625
+426916,LMT,2020-02-26,400.8999938964844
+426917,LMT,2020-02-27,384.6000061035156
+426918,LMT,2020-02-28,369.8699951171875
+426919,LMT,2020-03-02,381.3500061035156
+426920,LMT,2020-03-03,377.3999938964844
+426921,LMT,2020-03-04,402.0299987792969
+426922,LMT,2020-03-05,384.7000122070313
+426923,LMT,2020-03-06,382.4700012207031
+426924,LMT,2020-03-09,352.0299987792969
+426925,LMT,2020-03-10,367.1700134277344
+426926,LMT,2020-03-11,356.92999267578125
+426927,LMT,2020-03-12,311.3800048828125
+426928,LMT,2020-03-13,328.5899963378906
+426929,LMT,2020-03-16,287.94000244140625
+426930,LMT,2020-03-17,318.8299865722656
+426931,LMT,2020-03-18,333.4100036621094
+426932,LMT,2020-03-19,314.20001220703125
+426933,LMT,2020-03-20,291.2200012207031
+426934,LMT,2020-03-23,276.79998779296875
+426935,LMT,2020-03-24,288.9100036621094
+426936,LMT,2020-03-25,319.6700134277344
+426937,LMT,2020-03-26,350.3299865722656
+426938,LMT,2020-03-27,348.3800048828125
+426939,LMT,2020-03-30,348.8500061035156
+426940,LMT,2020-03-31,338.95001220703125
+426941,LMT,2020-04-01,338.5199890136719
+426942,LMT,2020-04-02,353.9599914550781
+426943,LMT,2020-04-03,350.5
+426944,LMT,2020-04-06,367.9500122070313
+426945,LMT,2020-04-07,355.2799987792969
+426946,LMT,2020-04-08,361.4100036621094
+426947,LMT,2020-04-09,371.0
+426948,LMT,2020-04-13,369.9400024414063
+426949,LMT,2020-04-14,380.0299987792969
+426950,LMT,2020-04-15,374.3800048828125
+426951,LMT,2020-04-16,377.8800048828125
+426952,LMT,2020-04-17,401.510009765625
+426953,LMT,2020-04-20,383.2099914550781
+426954,LMT,2020-04-21,373.4400024414063
+426955,LMT,2020-04-22,380.3999938964844
+426956,LMT,2020-04-23,376.7300109863281
+426957,LMT,2020-04-24,381.7699890136719
+426958,LMT,2020-04-27,378.5700073242188
+426959,LMT,2020-04-28,384.7300109863281
+426960,LMT,2020-04-29,387.9100036621094
+426961,LMT,2020-04-30,389.05999755859375
+426962,LMT,2020-05-01,383.4700012207031
+426963,LMT,2020-05-04,380.1600036621094
+426964,LMT,2020-05-05,390.2999877929688
+426965,LMT,2020-05-06,378.5799865722656
+426966,LMT,2020-05-07,376.5400085449219
+426967,LMT,2020-05-08,378.3999938964844
+426968,LMT,2020-05-11,376.55999755859375
+426969,LMT,2020-05-12,371.1099853515625
+426970,LMT,2020-05-13,364.1799926757813
+426971,LMT,2020-05-14,356.2799987792969
+426972,LMT,2020-05-15,360.3999938964844
+426973,LMT,2020-05-18,377.5400085449219
+426974,LMT,2020-05-19,371.4800109863281
+426975,LMT,2020-05-20,362.510009765625
+426976,LMT,2020-05-21,368.8200073242188
+426977,LMT,2020-05-22,369.0
+426978,LMT,2020-05-26,372.2000122070313
+426979,LMT,2020-05-27,397.1199951171875
+426980,LMT,2020-05-28,398.4400024414063
+426981,LMT,2020-05-29,388.4400024414063
+426982,LMT,2020-06-01,388.9599914550781
+426983,LMT,2020-06-02,389.7699890136719
+426984,LMT,2020-06-03,402.6300048828125
+426985,LMT,2020-06-04,403.6700134277344
+426986,LMT,2020-06-05,410.75
+426987,LMT,2020-06-08,414.2999877929688
+426988,LMT,2020-06-09,408.55999755859375
+426989,LMT,2020-06-10,403.7699890136719
+426990,LMT,2020-06-11,383.8800048828125
+426991,LMT,2020-06-12,381.8699951171875
+426992,LMT,2020-06-15,373.2799987792969
+426993,LMT,2020-06-16,382.7699890136719
+426994,LMT,2020-06-17,382.1099853515625
+426995,LMT,2020-06-18,378.3900146484375
+426996,LMT,2020-06-19,372.2000122070313
+426997,LMT,2020-06-22,375.9599914550781
+426998,LMT,2020-06-23,371.7000122070313
+426999,LMT,2020-06-24,359.82000732421875
+427000,LMT,2020-06-25,362.8200073242188
+427001,LMT,2020-06-26,356.760009765625
+427002,LMT,2020-06-29,367.5
+427003,LMT,2020-06-30,364.9200134277344
+427004,LMT,2020-07-01,360.4200134277344
+427005,LMT,2020-07-02,362.0
+427006,LMT,2020-07-06,362.5899963378906
+427007,LMT,2020-07-07,353.2699890136719
+427008,LMT,2020-07-08,350.2300109863281
+427009,LMT,2020-07-09,339.9599914550781
+427010,LMT,2020-07-10,349.25
+427011,LMT,2020-07-13,353.0599975585937
+427012,LMT,2020-07-14,355.6600036621094
+427013,LMT,2020-07-15,364.55999755859375
+427014,LMT,2020-07-16,365.8800048828125
+427015,LMT,2020-07-17,368.5
+427016,LMT,2020-07-20,365.5299987792969
+427017,LMT,2020-07-21,375.1199951171875
+427018,LMT,2020-07-22,394.0799865722656
+427019,LMT,2020-07-23,387.6199951171875
+427020,LMT,2020-07-24,386.2099914550781
+427021,LMT,2020-07-27,382.0899963378906
+427022,LMT,2020-07-28,386.6600036621094
+427023,LMT,2020-07-29,387.2999877929688
+427024,LMT,2020-07-30,381.7200012207031
+427025,LMT,2020-07-31,378.9700012207031
+427026,LMT,2020-08-03,377.1000061035156
+427027,LMT,2020-08-04,377.989990234375
+427028,LMT,2020-08-05,383.5
+427029,LMT,2020-08-06,379.739990234375
+427030,LMT,2020-08-07,385.6199951171875
+427031,LMT,2020-08-10,389.260009765625
+427032,LMT,2020-08-11,391.9599914550781
+427033,LMT,2020-08-12,392.4400024414063
+427034,LMT,2020-08-13,389.239990234375
+427035,LMT,2020-08-14,391.4200134277344
+427036,LMT,2020-08-17,388.9599914550781
+427037,LMT,2020-08-18,390.260009765625
+427038,LMT,2020-08-19,390.0499877929688
+427039,LMT,2020-08-20,387.8800048828125
+427040,LMT,2020-08-21,389.5700073242188
+427041,LMT,2020-08-24,395.0400085449219
+427042,LMT,2020-08-25,394.8399963378906
+427043,LMT,2020-08-26,395.4400024414063
+427044,LMT,2020-08-27,395.0199890136719
+427045,LMT,2020-08-28,395.5899963378906
+427046,LMT,2020-08-31,390.260009765625
+427047,LMT,2020-09-01,386.80999755859375
+427048,LMT,2020-09-02,398.0700073242188
+427049,LMT,2020-09-03,386.2900085449219
+427050,LMT,2020-09-04,385.0199890136719
+427051,LMT,2020-09-08,380.2300109863281
+427052,LMT,2020-09-09,385.239990234375
+427053,LMT,2020-09-10,379.1099853515625
+427054,LMT,2020-09-11,389.4500122070313
+427055,LMT,2020-09-14,393.75
+427056,LMT,2020-09-15,392.5499877929688
+427057,LMT,2020-09-16,395.5799865722656
+427058,LMT,2020-09-17,395.9400024414063
+427059,LMT,2020-09-18,395.1400146484375
+427060,LMT,2020-09-21,379.6099853515625
+427061,LMT,2020-09-22,388.4200134277344
+427062,LMT,2020-09-23,383.239990234375
+427063,LMT,2020-09-24,378.760009765625
+427064,LMT,2020-09-25,386.7000122070313
+427065,LMT,2020-09-28,390.510009765625
+427066,LMT,2020-09-29,388.739990234375
+427067,LMT,2020-09-30,383.2799987792969
+427068,LMT,2020-10-01,380.8900146484375
+427069,LMT,2020-10-02,380.5799865722656
+427070,LMT,2020-10-05,383.9599914550781
+427071,LMT,2020-10-06,376.4599914550781
+427072,LMT,2020-10-07,382.9400024414063
+427073,LMT,2020-10-08,388.5899963378906
+427074,LMT,2020-10-09,385.9299926757813
+427075,LMT,2020-10-12,388.9200134277344
+427076,LMT,2020-10-13,388.9500122070313
+427077,LMT,2020-10-14,390.7200012207031
+427078,LMT,2020-10-15,386.1199951171875
+427079,LMT,2020-10-16,386.5
+427080,LMT,2020-10-19,383.7099914550781
+427081,LMT,2020-10-20,372.2099914550781
+427082,LMT,2020-10-21,367.1400146484375
+427083,LMT,2020-10-22,368.9599914550781
+427084,LMT,2020-10-23,374.3299865722656
+427085,LMT,2020-10-26,368.5499877929688
+427086,LMT,2020-10-27,362.4299926757813
+427087,LMT,2020-10-28,350.8599853515625
+427088,LMT,2020-10-29,352.44000244140625
+427089,LMT,2020-10-30,350.1300048828125
+427090,LMT,2020-11-02,352.4200134277344
+427091,LMT,2020-11-03,363.4400024414063
+427092,LMT,2020-11-04,372.1600036621094
+427093,LMT,2020-11-05,364.7000122070313
+427094,LMT,2020-11-06,361.2699890136719
+427095,LMT,2020-11-09,363.9500122070313
+427096,LMT,2020-11-10,371.2799987792969
+427097,LMT,2020-11-11,369.2799987792969
+427098,LMT,2020-11-12,367.8900146484375
+427099,LMT,2020-11-13,375.1400146484375
+427100,LMT,2020-11-16,377.1300048828125
+427101,LMT,2020-11-17,375.8999938964844
+427102,LMT,2020-11-18,377.55999755859375
+427103,LMT,2020-11-19,376.4599914550781
+427104,LMT,2020-11-20,368.0199890136719
+427105,LMT,2020-11-23,370.8500061035156
+427106,LMT,2020-11-24,378.4800109863281
+427107,LMT,2020-11-25,378.3399963378906
+427108,LMT,2020-11-27,374.3399963378906
+427109,LMT,2020-11-30,365.0
+427110,LMT,2020-12-01,364.989990234375
+427111,LMT,2020-12-02,361.3599853515625
+427112,LMT,2020-12-03,362.0299987792969
+427113,LMT,2020-12-04,366.6099853515625
+427114,LMT,2020-12-07,362.1300048828125
+427115,LMT,2020-12-08,359.2300109863281
+427116,LMT,2020-12-09,361.3500061035156
+427117,LMT,2020-12-10,355.3900146484375
+427118,LMT,2020-12-11,361.7099914550781
+427119,LMT,2020-12-14,357.6600036621094
+427120,LMT,2020-12-15,357.57000732421875
+427121,LMT,2020-12-16,354.57000732421875
+427122,LMT,2020-12-17,352.6000061035156
+427123,LMT,2020-12-18,356.0299987792969
+427124,LMT,2020-12-21,349.3500061035156
+427125,LMT,2020-12-22,347.9200134277344
+427126,LMT,2020-12-23,351.6000061035156
+427127,LMT,2020-12-24,351.9700012207031
+427128,LMT,2020-12-28,354.17999267578125
+427129,LMT,2020-12-29,353.8999938964844
+427130,LMT,2020-12-30,354.1600036621094
+427131,LMT,2020-12-31,354.9800109863281
+427132,LMT,2021-01-04,344.6400146484375
+427133,LMT,2021-01-05,348.7900085449219
+427134,LMT,2021-01-06,348.0299987792969
+427135,LMT,2021-01-07,342.54998779296875
+427136,LMT,2021-01-08,336.1000061035156
+427137,LMT,2021-01-11,337.67999267578125
+427138,LMT,2021-01-12,341.8500061035156
+427139,LMT,2021-01-13,345.489990234375
+427140,LMT,2021-01-14,347.44000244140625
+427141,LMT,2021-01-15,347.2699890136719
+427142,LMT,2021-01-19,341.5
+427143,LMT,2021-01-20,341.6700134277344
+427144,LMT,2021-01-21,339.6700134277344
+427145,LMT,2021-01-22,339.8800048828125
+427146,LMT,2021-01-25,343.510009765625
+427147,LMT,2021-01-26,330.69000244140625
+427148,LMT,2021-01-27,332.510009765625
+427149,LMT,2021-01-28,327.92999267578125
+427150,LMT,2021-01-29,321.82000732421875
+427151,LMT,2021-02-01,324.0299987792969
+427152,LMT,2021-02-02,332.70001220703125
+427153,LMT,2021-02-03,332.3900146484375
+427154,LMT,2021-02-04,337.2300109863281
+427155,LMT,2021-02-05,337.0400085449219
+427156,LMT,2021-02-08,337.8399963378906
+427157,LMT,2021-02-09,342.3399963378906
+427158,LMT,2021-02-10,342.19000244140625
+427159,LMT,2021-02-11,339.1400146484375
+427160,LMT,2021-02-12,337.7300109863281
+427161,LMT,2021-02-16,335.0299987792969
+427162,LMT,2021-02-17,337.0
+427163,LMT,2021-02-18,337.9200134277344
+427164,LMT,2021-02-19,335.4200134277344
+427165,LMT,2021-02-22,340.4700012207031
+427166,LMT,2021-02-23,346.2300109863281
+427167,LMT,2021-02-24,346.5299987792969
+427168,LMT,2021-02-25,341.69000244140625
+427169,LMT,2021-02-26,330.25
+427170,LMT,2021-03-01,333.4700012207031
+427171,LMT,2021-03-02,338.5899963378906
+427172,LMT,2021-03-03,340.9100036621094
+427173,LMT,2021-03-04,338.25
+427174,LMT,2021-03-05,340.42999267578125
+427175,LMT,2021-03-08,341.45001220703125
+427176,LMT,2021-03-09,337.5
+427177,LMT,2021-03-10,340.8399963378906
+427178,LMT,2021-03-11,339.7300109863281
+427179,LMT,2021-03-12,340.19000244140625
+427180,LMT,2021-03-15,346.4100036621094
+427181,LMT,2021-03-16,347.1300048828125
+427182,LMT,2021-03-17,351.0199890136719
+427183,LMT,2021-03-18,358.45001220703125
+427184,LMT,2021-03-19,355.07000732421875
+427185,LMT,2021-03-22,357.6600036621094
+427186,LMT,2021-03-23,353.6099853515625
+427187,LMT,2021-03-24,356.1199951171875
+427188,LMT,2021-03-25,361.2200012207031
+427189,LMT,2021-03-26,364.7099914550781
+427190,LMT,2021-03-29,372.7900085449219
+427191,LMT,2021-03-30,370.5400085449219
+427192,LMT,2021-03-31,369.5
+427193,LMT,2021-04-01,371.0199890136719
+427194,LMT,2021-04-05,378.75
+427195,LMT,2021-04-06,378.9700012207031
+427196,LMT,2021-04-07,380.1900024414063
+427197,LMT,2021-04-08,386.0199890136719
+427198,LMT,2021-04-09,386.2300109863281
+427199,LMT,2021-04-12,387.8500061035156
+427200,LMT,2021-04-13,387.1099853515625
+427201,LMT,2021-04-14,388.6700134277344
+427202,LMT,2021-04-15,390.6300048828125
+427203,LMT,2021-04-16,391.80999755859375
+427204,LMT,2021-04-19,391.7300109863281
+427205,LMT,2021-04-20,387.3299865722656
+427206,LMT,2021-04-21,387.239990234375
+427207,LMT,2021-04-22,380.0899963378906
+427208,LMT,2021-04-23,377.2900085449219
+427209,LMT,2021-04-26,371.9800109863281
+427210,LMT,2021-04-27,373.2200012207031
+427211,LMT,2021-04-28,372.9400024414063
+427212,LMT,2021-04-29,380.3500061035156
+427213,LMT,2021-04-30,380.55999755859375
+427214,LMT,2021-05-03,385.30999755859375
+427215,LMT,2021-05-04,387.4800109863281
+427216,LMT,2021-05-05,386.3699951171875
+427217,LMT,2021-05-06,387.3399963378906
+427218,LMT,2021-05-07,390.3399963378906
+427219,LMT,2021-05-10,393.1400146484375
+427220,LMT,2021-05-11,387.8200073242188
+427221,LMT,2021-05-12,380.6199951171875
+427222,LMT,2021-05-13,387.7699890136719
+427223,LMT,2021-05-14,390.7799987792969
+427224,LMT,2021-05-17,391.1199951171875
+427225,LMT,2021-05-18,387.2200012207031
+427226,LMT,2021-05-19,385.5400085449219
+427227,LMT,2021-05-20,388.3200073242188
+427228,LMT,2021-05-21,387.2200012207031
+427229,LMT,2021-05-24,387.7099914550781
+427230,LMT,2021-05-25,385.8500061035156
+427231,LMT,2021-05-26,384.1300048828125
+427232,LMT,2021-05-27,387.3900146484375
+427233,LMT,2021-05-28,382.2000122070313
+427234,LMT,2021-06-01,381.9200134277344
+427235,LMT,2021-06-02,385.0899963378906
+427236,LMT,2021-06-03,387.3500061035156
+427237,LMT,2021-06-04,394.1000061035156
+427238,LMT,2021-06-07,391.510009765625
+427239,LMT,2021-06-08,388.5299987792969
+427240,LMT,2021-06-09,386.7999877929688
+427241,LMT,2021-06-10,387.7200012207031
+427242,LMT,2021-06-11,387.7200012207031
+427243,LMT,2021-06-14,389.1099853515625
+427244,LMT,2021-06-15,389.7999877929688
+427245,LMT,2021-06-16,383.6000061035156
+427246,LMT,2021-06-17,382.8999938964844
+427247,LMT,2021-06-18,379.1900024414063
+427248,LMT,2021-06-21,382.5
+427249,LMT,2021-06-22,382.4800109863281
+427250,LMT,2021-06-23,377.3299865722656
+427251,LMT,2021-06-24,377.7300109863281
+427252,LMT,2021-06-25,382.010009765625
+427253,LMT,2021-06-28,380.0700073242188
+427254,LMT,2021-06-29,373.4200134277344
+427255,LMT,2021-06-30,378.3500061035156
+427256,LMT,2021-07-01,380.2200012207031
+427257,LMT,2021-07-02,381.489990234375
+427258,LMT,2021-07-06,378.6700134277344
+427259,LMT,2021-07-07,383.4800109863281
+427260,LMT,2021-07-08,379.9200134277344
+427261,LMT,2021-07-09,383.1099853515625
+427262,LMT,2021-07-12,379.0700073242188
+427263,LMT,2021-07-13,377.8399963378906
+427264,LMT,2021-07-14,376.8200073242188
+427265,LMT,2021-07-15,378.25
+427266,LMT,2021-07-16,377.1400146484375
+427267,LMT,2021-07-19,372.0199890136719
+427268,LMT,2021-07-20,379.9800109863281
+427269,LMT,2021-07-21,380.8900146484375
+427270,LMT,2021-07-22,379.9299926757813
+427271,LMT,2021-07-23,380.7699890136719
+427272,LMT,2021-07-26,368.0499877929688
+427273,LMT,2021-07-27,374.7300109863281
+427274,LMT,2021-07-28,372.80999755859375
+427275,LMT,2021-07-29,372.6000061035156
+427276,LMT,2021-07-30,371.6700134277344
+427277,LMT,2021-08-02,368.2999877929688
+427278,LMT,2021-08-03,369.4500122070313
+427279,LMT,2021-08-04,361.6400146484375
+427280,LMT,2021-08-05,360.7799987792969
+427281,LMT,2021-08-06,362.0499877929688
+427282,LMT,2021-08-09,361.0400085449219
+427283,LMT,2021-08-10,362.239990234375
+427284,LMT,2021-08-11,363.2999877929688
+427285,LMT,2021-08-12,359.75
+427286,LMT,2021-08-13,357.9800109863281
+427287,LMT,2021-08-16,360.25
+427288,LMT,2021-08-17,361.6000061035156
+427289,LMT,2021-08-18,356.6000061035156
+427290,LMT,2021-08-19,354.0299987792969
+427291,LMT,2021-08-20,357.1700134277344
+427292,LMT,2021-08-23,357.3500061035156
+427293,LMT,2021-08-24,359.0
+427294,LMT,2021-08-25,358.75
+427295,LMT,2021-08-26,361.6199951171875
+427296,LMT,2021-08-27,361.989990234375
+427297,LMT,2021-08-30,362.0499877929688
+427298,LMT,2021-08-31,359.79998779296875
+427299,LMT,2021-09-01,356.6600036621094
+427300,LMT,2021-09-02,358.04998779296875
+427301,LMT,2021-09-03,356.0
+427302,LMT,2021-09-07,349.20001220703125
+427303,LMT,2021-09-08,351.4599914550781
+427304,LMT,2021-09-09,348.92999267578125
+427305,LMT,2021-09-10,345.8800048828125
+427306,LMT,2021-09-13,346.3099975585937
+427307,LMT,2021-09-14,344.3399963378906
+427308,LMT,2021-09-15,345.07000732421875
+427309,LMT,2021-09-16,341.5
+427310,LMT,2021-09-17,340.9800109863281
+427311,LMT,2021-09-20,338.4599914550781
+427312,LMT,2021-09-21,336.04998779296875
+427313,LMT,2021-09-22,341.7300109863281
+427314,LMT,2021-09-23,344.20001220703125
+427315,LMT,2021-09-24,349.5199890136719
+427316,LMT,2021-09-27,353.3599853515625
+427317,LMT,2021-09-28,352.1499938964844
+427318,LMT,2021-09-29,350.2900085449219
+427319,LMT,2021-09-30,345.1000061035156
+427320,LMT,2021-10-01,347.79998779296875
+427321,LMT,2021-10-04,345.989990234375
+427322,LMT,2021-10-05,347.75
+427323,LMT,2021-10-06,349.989990234375
+427324,LMT,2021-10-07,351.7799987792969
+427325,LMT,2021-10-08,353.75
+427326,LMT,2021-10-11,357.0799865722656
+427327,LMT,2021-10-12,358.1199951171875
+427328,LMT,2021-10-13,361.760009765625
+427329,LMT,2021-10-14,362.0700073242188
+427330,LMT,2021-10-15,365.6199951171875
+427331,LMT,2021-10-18,365.0
+427332,LMT,2021-10-19,371.0700073242188
+427333,LMT,2021-10-20,371.1300048828125
+427334,LMT,2021-10-21,373.1400146484375
+427335,LMT,2021-10-22,374.6000061035156
+427336,LMT,2021-10-25,376.3299865722656
+427337,LMT,2021-10-26,331.9100036621094
+427338,LMT,2021-10-27,330.94000244140625
+427339,LMT,2021-10-28,331.3900146484375
+427340,LMT,2021-10-29,332.32000732421875
+427341,LMT,2021-11-01,330.92999267578125
+427342,LMT,2021-11-02,326.3099975585937
+427343,LMT,2021-11-03,331.3500061035156
+427344,LMT,2021-11-04,335.5
+427345,LMT,2021-11-05,339.8900146484375
+427346,LMT,2021-11-08,341.7799987792969
+427347,LMT,2021-11-09,338.1700134277344
+427348,LMT,2021-11-10,337.6300048828125
+427349,LMT,2021-11-11,335.8900146484375
+427350,LMT,2021-11-12,339.0599975585937
+427351,LMT,2021-11-15,340.9200134277344
+427352,LMT,2021-11-16,340.3699951171875
+427353,LMT,2021-11-17,341.989990234375
+427354,LMT,2021-11-18,342.0799865722656
+427355,LMT,2021-11-19,341.44000244140625
+427356,LMT,2021-11-22,344.9800109863281
+427357,LMT,2021-11-23,345.17999267578125
+427358,LMT,2021-11-24,343.5799865722656
+427359,LMT,2021-11-26,342.7200012207031
+427360,LMT,2021-11-29,341.2300109863281
+427361,LMT,2021-11-30,333.32000732421875
+427362,LMT,2021-12-01,328.4200134277344
+427363,LMT,2021-12-02,330.5299987792969
+427364,LMT,2021-12-03,333.8099975585937
+427365,LMT,2021-12-06,339.9599914550781
+427366,LMT,2021-12-07,339.1700134277344
+427367,LMT,2021-12-08,341.0799865722656
+427368,LMT,2021-12-09,343.6000061035156
+427369,LMT,2021-12-10,344.8800048828125
+427370,LMT,2021-12-13,345.54998779296875
+427371,LMT,2021-12-14,345.6400146484375
+427372,LMT,2021-12-15,344.4200134277344
+427373,LMT,2021-12-16,344.8399963378906
+427374,LMT,2021-12-17,344.1400146484375
+427375,LMT,2021-12-20,337.4200134277344
+427376,LMT,2021-12-21,340.7699890136719
+427377,LMT,2021-12-22,343.1400146484375
+427378,LMT,2021-12-23,347.0199890136719
+427379,LMT,2021-12-27,350.2799987792969
+427380,LMT,2021-12-28,353.75
+427381,LMT,2021-12-29,354.2699890136719
+427382,LMT,2021-12-30,353.5799865722656
+427383,LMT,2021-12-31,355.4100036621094
+427384,LMT,2022-01-03,354.3599853515625
+427385,LMT,2022-01-04,361.989990234375
+427386,LMT,2022-01-05,358.1400146484375
+427387,LMT,2022-01-06,358.0
+427388,LMT,2022-01-07,360.1400146484375
+427389,LMT,2022-01-10,363.25
+427390,LMT,2022-01-11,364.1400146484375
+427391,LMT,2022-01-12,361.2999877929688
+427392,LMT,2022-01-13,365.1799926757813
+427393,LMT,2022-01-14,372.6199951171875
+427394,LMT,2022-01-18,376.5400085449219
+427395,LMT,2022-01-19,377.3299865722656
+427396,LMT,2022-01-20,375.1300048828125
+427397,LMT,2022-01-21,371.2000122070313
+427398,LMT,2022-01-24,373.3299865722656
+427399,LMT,2022-01-25,387.1700134277344
+427400,LMT,2022-01-26,391.239990234375
+427401,LMT,2022-01-27,389.0799865722656
+427402,LMT,2022-01-28,393.1499938964844
+427403,LMT,2022-01-31,389.1300048828125
+427404,LMT,2022-02-01,387.010009765625
+427405,LMT,2022-02-02,387.3399963378906
+427406,LMT,2022-02-03,389.7000122070313
+427407,LMT,2022-02-04,389.3299865722656
+427408,LMT,2022-02-07,392.3399963378906
+427409,LMT,2022-02-08,396.0400085449219
+427410,LMT,2022-02-09,394.5400085449219
+427411,LMT,2022-02-10,385.4299926757813
+427412,LMT,2022-02-11,396.1900024414063
+427413,LMT,2022-02-14,386.9700012207031
+427414,LMT,2022-02-15,382.2200012207031
+427415,LMT,2022-02-16,386.8999938964844
+427416,LMT,2022-02-17,388.7699890136719
+427417,LMT,2022-02-18,386.4599914550781
+427418,LMT,2022-02-22,386.2000122070313
+427419,LMT,2022-02-23,388.8999938964844
+427420,LMT,2022-02-24,395.7099914550781
+427421,LMT,2022-02-25,409.489990234375
+427422,LMT,2022-02-28,433.7999877929688
+427423,LMT,2022-03-01,456.6099853515625
+427424,LMT,2022-03-02,450.0
+427425,LMT,2022-03-03,447.8200073242188
+427426,LMT,2022-03-04,458.1499938964844
+427427,LMT,2022-03-07,466.1499938964844
+427428,LMT,2022-03-08,448.989990234375
+427429,LMT,2022-03-09,448.7200012207031
+427430,LMT,2022-03-10,444.3599853515625
+427431,LMT,2022-03-11,439.0400085449219
+427432,LMT,2022-03-14,444.4500122070313
+427433,LMT,2022-03-15,448.6700134277344
+427434,LMT,2022-03-16,421.3399963378906
+427435,LMT,2022-03-17,428.5899963378906
+427436,LMT,2022-03-18,426.1799926757813
+427437,LMT,2022-03-21,440.0
+427438,LMT,2022-03-22,440.5899963378906
+427439,LMT,2022-03-23,445.25
+427440,LMT,2022-03-24,449.7300109863281
+427441,LMT,2022-03-25,453.6600036621094
+427442,LMT,2022-03-28,444.9800109863281
+427443,LMT,2022-03-29,437.1499938964844
+427444,LMT,2022-03-30,445.9500122070313
+427445,LMT,2022-03-31,441.3999938964844
+427446,LMT,2022-04-01,445.9800109863281
+427447,LMT,2022-04-04,444.010009765625
+427448,LMT,2022-04-05,447.239990234375
+427449,LMT,2022-04-06,454.5799865722656
+427450,LMT,2022-04-07,465.510009765625
+427451,LMT,2022-04-08,461.5199890136719
+427452,LMT,2022-04-11,464.25
+427453,LMT,2022-04-12,467.5499877929688
+427454,LMT,2022-04-13,469.1900024414063
+427455,LMT,2022-04-14,467.6600036621094
+427456,LMT,2022-04-18,467.4400024414063
+427457,LMT,2022-04-19,459.8999938964844
+427458,LMT,2022-04-20,453.8699951171875
+427459,LMT,2022-04-21,439.5400085449219
+427460,LMT,2022-04-22,445.7900085449219
+427461,LMT,2022-04-25,442.8900146484375
+427462,LMT,2022-04-26,446.0899963378906
+427463,LMT,2022-04-27,444.9800109863281
+427464,LMT,2022-04-28,441.7099914550781
+427465,LMT,2022-04-29,432.1199951171875
+427466,LMT,2022-05-02,430.80999755859375
+427467,LMT,2022-05-03,434.7699890136719
+427468,LMT,2022-05-04,445.739990234375
+427469,LMT,2022-05-05,443.1499938964844
+427470,LMT,2022-05-06,449.4299926757813
+427471,LMT,2022-05-09,438.8399963378906
+427472,LMT,2022-05-10,439.1300048828125
+427473,LMT,2022-05-11,440.4100036621094
+427474,LMT,2022-05-12,434.5899963378906
+427475,LMT,2022-05-13,435.1700134277344
+427476,LMT,2022-05-16,437.5499877929688
+427477,LMT,2022-05-17,441.0
+427478,LMT,2022-05-18,434.3299865722656
+427479,LMT,2022-05-19,425.6199951171875
+427480,LMT,2022-05-20,424.1499938964844
+427481,LMT,2022-05-23,433.0299987792969
+427482,LMT,2022-05-24,442.7799987792969
+427483,LMT,2022-05-25,447.5400085449219
+427484,LMT,2022-05-26,447.989990234375
+427485,LMT,2022-05-27,450.55999755859375
+427486,LMT,2022-05-31,440.1099853515625
+427487,LMT,2022-06-01,439.2999877929688
+427488,LMT,2022-06-02,441.1099853515625
+427489,LMT,2022-06-03,442.6900024414063
+427490,LMT,2022-06-06,443.4100036621094
+427491,LMT,2022-06-07,456.2999877929688
+427492,LMT,2022-06-08,443.4100036621094
+427493,LMT,2022-06-09,432.7200012207031
+427494,LMT,2022-06-10,430.1900024414063
+427495,LMT,2022-06-13,423.9299926757813
+427496,LMT,2022-06-14,416.1700134277344
+427497,LMT,2022-06-15,414.1000061035156
+427498,LMT,2022-06-16,404.7900085449219
+427499,LMT,2022-06-17,404.010009765625
+427500,LMT,2022-06-21,418.9599914550781
+427501,LMT,2022-06-22,415.4500122070313
+427502,LMT,2022-06-23,410.6199951171875
+427503,LMT,2022-06-24,419.0400085449219
+427504,LMT,2022-06-27,419.25
+427505,LMT,2022-06-28,420.7099914550781
+427506,LMT,2022-06-29,418.8900146484375
+427507,LMT,2022-06-30,429.9599914550781
+427508,LMT,2022-07-01,433.5199890136719
+427509,LMT,2022-07-05,415.25
+427510,LMT,2022-07-06,425.8900146484375
+427511,LMT,2022-07-07,422.1900024414063
+427512,LMT,2022-07-08,420.3500061035156
+427513,LMT,2022-07-11,419.0700073242188
+427514,LMT,2022-07-12,413.989990234375
+427515,LMT,2022-07-13,408.0
+427516,LMT,2022-07-14,400.30999755859375
+427517,LMT,2022-07-15,398.3800048828125
+427518,LMT,2022-07-18,387.2799987792969
+427519,LMT,2022-07-19,390.3800048828125
+427520,LMT,2022-07-20,395.2200012207031
+427521,LMT,2022-07-21,395.2000122070313
+427522,LMT,2022-07-22,394.739990234375
+427523,LMT,2022-07-25,399.7999877929688
+427524,LMT,2022-07-26,396.80999755859375
+427525,LMT,2022-07-27,398.5400085449219
+427526,LMT,2022-07-28,406.0799865722656
+427527,LMT,2022-07-29,413.80999755859375
+427528,LMT,2022-08-01,419.2799987792969
+427529,LMT,2022-08-02,428.7799987792969
+427530,LMT,2022-08-03,429.2999877929688
+427531,LMT,2022-08-04,428.1300048828125
+427532,LMT,2022-08-05,426.4100036621094
+427533,LMT,2022-08-08,423.8599853515625
+427534,LMT,2022-08-09,428.5499877929688
+427535,LMT,2022-08-10,429.989990234375
+427536,LMT,2022-08-11,428.8500061035156
+427537,LMT,2022-08-12,434.239990234375
+427538,LMT,2022-08-15,438.010009765625
+427539,LMT,2022-08-16,440.1600036621094
+427540,LMT,2022-08-17,441.5899963378906
+427541,LMT,2022-08-18,439.3500061035156
+427542,LMT,2022-08-19,440.0299987792969
+427543,LMT,2022-08-22,432.3299865722656
+427544,LMT,2022-08-23,433.1199951171875
+427545,LMT,2022-08-24,433.7099914550781
+427546,LMT,2022-08-25,438.6400146484375
+427547,LMT,2022-08-26,431.1300048828125
+427548,LMT,2022-08-29,429.6799926757813
+427549,LMT,2022-08-30,425.1099853515625
+427550,LMT,2022-08-31,420.1099853515625
+427551,LMT,2022-09-01,422.6099853515625
+427552,LMT,2022-09-02,418.5700073242188
+427553,LMT,2022-09-06,417.7799987792969
+427554,LMT,2022-09-07,420.1400146484375
+427555,LMT,2022-09-08,419.6499938964844
+427556,LMT,2022-09-09,421.5299987792969
+427557,LMT,2022-09-12,418.6400146484375
+427558,LMT,2022-09-13,409.3299865722656
+427559,LMT,2022-09-14,416.6300048828125
+427560,LMT,2022-09-15,413.5899963378906
+427561,LMT,2022-09-16,414.2900085449219
+427562,LMT,2022-09-19,416.5199890136719
+427563,LMT,2022-09-20,420.5799865722656
+427564,LMT,2022-09-21,420.2000122070313
+427565,LMT,2022-09-22,422.0799865722656
+427566,LMT,2022-09-23,413.0700073242188
+427567,LMT,2022-09-26,407.6499938964844
+427568,LMT,2022-09-27,399.739990234375
+427569,LMT,2022-09-28,400.0
+427570,LMT,2022-09-29,389.7900085449219
+427571,LMT,2022-09-30,386.2900085449219
+427572,LMT,2022-10-03,399.739990234375
+427573,LMT,2022-10-04,406.1099853515625
+427574,LMT,2022-10-05,402.510009765625
+427575,LMT,2022-10-06,399.6099853515625
+427576,LMT,2022-10-07,403.9599914550781
+427577,LMT,2022-10-10,409.989990234375
+427578,LMT,2022-10-11,411.05999755859375
+427579,LMT,2022-10-12,397.4200134277344
+427580,LMT,2022-10-13,405.9599914550781
+427581,LMT,2022-10-14,389.4100036621094
+427582,LMT,2022-10-17,397.30999755859375
+427583,LMT,2022-10-18,431.8399963378906
+427584,LMT,2022-10-19,439.9599914550781
+427585,LMT,2022-10-20,444.3399963378906
+427586,LMT,2022-10-21,454.6099853515625
+427587,LMT,2022-10-24,457.4599914550781
+427588,LMT,2022-10-25,460.1499938964844
+427589,LMT,2022-10-26,462.55999755859375
+427590,LMT,2022-10-27,471.9299926757813
+427591,LMT,2022-10-28,484.8699951171875
+427592,LMT,2022-10-31,486.6799926757813
+427593,LMT,2022-11-01,485.6300048828125
+427594,LMT,2022-11-02,482.05999755859375
+427595,LMT,2022-11-03,484.8200073242188
+427596,LMT,2022-11-04,481.6700134277344
+427597,LMT,2022-11-07,488.6300048828125
+427598,LMT,2022-11-08,494.1199951171875
+427599,LMT,2022-11-09,485.1799926757813
+427600,LMT,2022-11-10,490.7699890136719
+427601,LMT,2022-11-11,463.8599853515625
+427602,LMT,2022-11-14,462.0400085449219
+427603,LMT,2022-11-15,467.25
+427604,LMT,2022-11-16,466.239990234375
+427605,LMT,2022-11-17,472.7699890136719
+427606,LMT,2022-11-18,476.8200073242188
+427607,LMT,2022-11-21,480.9400024414063
+427608,LMT,2022-11-22,479.5
+427609,LMT,2022-11-23,481.0700073242188
+427610,LMT,2022-11-25,483.4599914550781
+427611,LMT,2022-11-28,483.2099914550781
+427612,LMT,2022-11-29,484.1000061035156
+427613,LMT,2022-11-30,485.1900024414063
+427614,LMT,2022-12-01,483.6900024414063
+427615,LMT,2022-12-02,496.2300109863281
+427616,LMT,2022-12-05,490.6700134277344
+427617,LMT,2022-12-06,484.0
+427618,LMT,2022-12-07,481.2000122070313
+427619,LMT,2022-12-08,485.3800048828125
+427620,LMT,2022-12-09,483.5799865722656
+427621,LMT,2022-12-12,486.3200073242188
+427622,LMT,2022-12-13,480.2200012207031
+427623,LMT,2022-12-14,485.1900024414063
+427624,LMT,2022-12-15,478.7900085449219
+427625,LMT,2022-12-16,481.7900085449219
+427626,LMT,2022-12-19,481.7900085449219
+427627,LMT,2022-12-20,486.1499938964844
+427628,LMT,2022-12-21,487.6499938964844
+427629,LMT,2022-12-22,479.2999877929688
+427630,LMT,2022-12-23,483.2900085449219
+427631,LMT,2022-12-27,485.5
+427632,LMT,2022-12-28,483.2200012207031
+427633,LMT,2022-12-29,487.0499877929688
+427634,LMT,2022-12-30,486.489990234375
+427635,LMT,2023-01-03,477.5299987792969
+427636,LMT,2023-01-04,476.5
+427637,LMT,2023-01-05,477.0700073242188
+427638,LMT,2023-01-06,473.239990234375
+427639,LMT,2023-01-09,458.989990234375
+427640,LMT,2023-01-10,462.2900085449219
+427641,LMT,2023-01-11,463.0
+427642,LMT,2023-01-12,461.739990234375
+427643,LMT,2023-01-13,449.8299865722656
+427644,LMT,2023-01-17,447.1600036621094
+427645,LMT,2023-01-18,441.2699890136719
+427646,LMT,2023-01-19,439.30999755859375
+427647,LMT,2023-01-20,443.2799987792969
+427648,LMT,2023-01-23,441.2799987792969
+427649,LMT,2023-01-24,449.2300109863281
+427650,LMT,2023-01-25,454.1600036621094
+427651,LMT,2023-01-26,459.80999755859375
+427652,LMT,2023-01-27,459.6000061035156
+427653,LMT,2023-01-30,460.5899963378906
+427654,LMT,2023-01-31,463.260009765625
+427655,LMT,2023-02-01,462.25
+427656,LMT,2023-02-02,457.1900024414063
+427657,LMT,2023-02-03,459.0799865722656
+427658,LMT,2023-02-06,469.1000061035156
+427659,LMT,2023-02-07,468.3299865722656
+427660,LMT,2023-02-08,469.6499938964844
+427661,LMT,2023-02-09,470.0899963378906
+427662,LMT,2023-02-10,480.8299865722656
+427663,LMT,2023-02-13,481.9700012207031
+427664,LMT,2023-02-14,481.5799865722656
+427665,LMT,2023-02-15,480.510009765625
+427666,LMT,2023-02-16,471.25
+427667,LMT,2023-02-17,475.6300048828125
+427668,LMT,2023-02-21,479.1900024414063
+427669,LMT,2023-02-22,479.5299987792969
+427670,LMT,2023-02-23,479.0799865722656
+427671,LMT,2023-02-24,480.3999938964844
+427672,LMT,2023-02-27,479.489990234375
+427673,LMT,2023-02-28,474.260009765625
+427674,LMT,2023-03-01,474.3299865722656
+427675,LMT,2023-03-02,478.30999755859375
+427676,LMT,2023-03-03,477.8900146484375
+427677,LMT,2023-03-06,480.1700134277344
+427678,LMT,2023-03-07,478.6600036621094
+427679,LMT,2023-03-08,479.5
+427680,LMT,2023-03-09,475.8500061035156
+427681,LMT,2023-03-10,475.5
+427682,LMT,2023-03-13,477.3299865722656
+427683,LMT,2023-03-14,478.8699951171875
+427684,LMT,2023-03-15,473.30999755859375
+427685,LMT,2023-03-16,473.239990234375
+427686,LMT,2023-03-17,465.8699951171875
+427687,LMT,2023-03-20,475.7000122070313
+427688,LMT,2023-03-21,474.760009765625
+427689,LMT,2023-03-22,468.8999938964844
+427690,LMT,2023-03-23,467.8999938964844
+427691,LMT,2023-03-24,474.5400085449219
+427692,LMT,2023-03-27,473.3900146484375
+427693,LMT,2023-03-28,471.4400024414063
+427694,LMT,2023-03-29,474.1900024414063
+427695,LMT,2023-03-30,473.1799926757813
+427696,LMT,2023-03-31,472.7300109863281
+427697,LMT,2023-04-03,486.6199951171875
+427698,LMT,2023-04-04,488.5400085449219
+427699,LMT,2023-04-05,489.989990234375
+427700,LMT,2023-04-06,490.1700134277344
+427701,LMT,2023-04-10,496.75
+427702,LMT,2023-04-11,487.8399963378906
+427703,LMT,2023-04-12,488.1000061035156
+427704,LMT,2023-04-13,492.1400146484375
+427705,LMT,2023-04-14,487.989990234375
+427706,LMT,2023-04-17,489.6400146484375
+427707,LMT,2023-04-18,501.4100036621094
+427708,LMT,2023-04-19,495.1600036621094
+427709,LMT,2023-04-20,490.6000061035156
+427710,LMT,2023-04-21,482.5499877929688
+427711,LMT,2023-04-24,480.9200134277344
+427712,LMT,2023-04-25,475.5799865722656
+427713,LMT,2023-04-26,461.6199951171875
+427714,LMT,2023-04-27,465.0
+427715,LMT,2023-04-28,464.4500122070313
+427716,LMT,2023-05-01,469.4299926757813
+427717,LMT,2023-05-02,458.8900146484375
+427718,LMT,2023-05-03,453.0700073242188
+427719,LMT,2023-05-04,451.9299926757813
+427720,LMT,2023-05-05,455.5400085449219
+427721,LMT,2023-05-08,450.9599914550781
+427722,LMT,2023-05-09,452.0400085449219
+427723,LMT,2023-05-10,453.1499938964844
+427724,LMT,2023-05-11,450.6900024414063
+427725,LMT,2023-05-12,450.7900085449219
+427726,LLY,1972-06-01,4.046875
+427727,LLY,1972-06-02,4.09375
+427728,LLY,1972-06-05,4.039062976837158
+427729,LLY,1972-06-06,4.0
+427730,LLY,1972-06-07,4.046875
+427731,LLY,1972-06-08,4.0
+427732,LLY,1972-06-09,4.046875
+427733,LLY,1972-06-12,4.039062976837158
+427734,LLY,1972-06-13,4.078125
+427735,LLY,1972-06-14,4.164062976837158
+427736,LLY,1972-06-15,4.1875
+427737,LLY,1972-06-16,4.140625
+427738,LLY,1972-06-19,4.109375
+427739,LLY,1972-06-20,4.164062976837158
+427740,LLY,1972-06-21,4.125
+427741,LLY,1972-06-22,4.15625
+427742,LLY,1972-06-23,4.171875
+427743,LLY,1972-06-26,4.21875
+427744,LLY,1972-06-27,4.195312976837158
+427745,LLY,1972-06-28,4.125
+427746,LLY,1972-06-29,4.101562976837158
+427747,LLY,1972-06-30,4.15625
+427748,LLY,1972-07-03,4.203125
+427749,LLY,1972-07-05,4.25
+427750,LLY,1972-07-06,4.328125
+427751,LLY,1972-07-07,4.429687976837158
+427752,LLY,1972-07-10,4.382812976837158
+427753,LLY,1972-07-11,4.398437976837158
+427754,LLY,1972-07-12,4.4375
+427755,LLY,1972-07-13,4.4375
+427756,LLY,1972-07-14,4.515625
+427757,LLY,1972-07-17,4.4375
+427758,LLY,1972-07-18,4.40625
+427759,LLY,1972-07-19,4.453125
+427760,LLY,1972-07-20,4.5
+427761,LLY,1972-07-21,4.570312976837158
+427762,LLY,1972-07-24,4.648437976837158
+427763,LLY,1972-07-25,4.609375
+427764,LLY,1972-07-26,4.726562976837158
+427765,LLY,1972-07-27,4.726562976837158
+427766,LLY,1972-07-28,4.71875
+427767,LLY,1972-07-31,4.664062976837158
+427768,LLY,1972-08-01,4.71875
+427769,LLY,1972-08-02,4.703125
+427770,LLY,1972-08-03,4.71875
+427771,LLY,1972-08-04,4.6875
+427772,LLY,1972-08-07,4.6875
+427773,LLY,1972-08-08,4.703125
+427774,LLY,1972-08-09,4.6875
+427775,LLY,1972-08-10,4.710937976837158
+427776,LLY,1972-08-11,4.71875
+427777,LLY,1972-08-14,4.804687976837158
+427778,LLY,1972-08-15,4.734375
+427779,LLY,1972-08-16,4.664062976837158
+427780,LLY,1972-08-17,4.648437976837158
+427781,LLY,1972-08-18,4.726562976837158
+427782,LLY,1972-08-21,4.828125
+427783,LLY,1972-08-22,4.851562976837158
+427784,LLY,1972-08-23,4.8125
+427785,LLY,1972-08-24,4.757812976837158
+427786,LLY,1972-08-25,4.664062976837158
+427787,LLY,1972-08-28,4.648437976837158
+427788,LLY,1972-08-29,4.6875
+427789,LLY,1972-08-30,4.671875
+427790,LLY,1972-08-31,4.671875
+427791,LLY,1972-09-01,4.6875
+427792,LLY,1972-09-05,4.65625
+427793,LLY,1972-09-06,4.632812976837158
+427794,LLY,1972-09-07,4.640625
+427795,LLY,1972-09-08,4.59375
+427796,LLY,1972-09-11,4.523437976837158
+427797,LLY,1972-09-12,4.453125
+427798,LLY,1972-09-13,4.421875
+427799,LLY,1972-09-14,4.53125
+427800,LLY,1972-09-15,4.507812976837158
+427801,LLY,1972-09-18,4.492187976837158
+427802,LLY,1972-09-19,4.554687976837158
+427803,LLY,1972-09-20,4.554687976837158
+427804,LLY,1972-09-21,4.507812976837158
+427805,LLY,1972-09-22,4.5
+427806,LLY,1972-09-25,4.484375
+427807,LLY,1972-09-26,4.46875
+427808,LLY,1972-09-27,4.476562976837158
+427809,LLY,1972-09-28,4.492187976837158
+427810,LLY,1972-09-29,4.515625
+427811,LLY,1972-10-02,4.453125
+427812,LLY,1972-10-03,4.46875
+427813,LLY,1972-10-04,4.4375
+427814,LLY,1972-10-05,4.359375
+427815,LLY,1972-10-06,4.367187976837158
+427816,LLY,1972-10-09,4.414062976837158
+427817,LLY,1972-10-10,4.421875
+427818,LLY,1972-10-11,4.390625
+427819,LLY,1972-10-12,4.398437976837158
+427820,LLY,1972-10-13,4.375
+427821,LLY,1972-10-16,4.34375
+427822,LLY,1972-10-17,4.390625
+427823,LLY,1972-10-18,4.5
+427824,LLY,1972-10-19,4.59375
+427825,LLY,1972-10-20,4.648437976837158
+427826,LLY,1972-10-23,4.648437976837158
+427827,LLY,1972-10-24,4.796875
+427828,LLY,1972-10-25,4.8125
+427829,LLY,1972-10-26,4.921875
+427830,LLY,1972-10-27,4.835937976837158
+427831,LLY,1972-10-30,4.851562976837158
+427832,LLY,1972-10-31,4.9375
+427833,LLY,1972-11-01,4.953125
+427834,LLY,1972-11-02,4.953125
+427835,LLY,1972-11-03,4.921875
+427836,LLY,1972-11-06,4.929687976837158
+427837,LLY,1972-11-08,4.875
+427838,LLY,1972-11-09,4.84375
+427839,LLY,1972-11-10,4.78125
+427840,LLY,1972-11-13,4.734375
+427841,LLY,1972-11-14,4.8125
+427842,LLY,1972-11-15,4.867187976837158
+427843,LLY,1972-11-16,4.867187976837158
+427844,LLY,1972-11-17,4.828125
+427845,LLY,1972-11-20,4.773437976837158
+427846,LLY,1972-11-21,4.765625
+427847,LLY,1972-11-22,4.757812976837158
+427848,LLY,1972-11-24,4.796875
+427849,LLY,1972-11-27,4.773437976837158
+427850,LLY,1972-11-28,4.710937976837158
+427851,LLY,1972-11-29,4.726562976837158
+427852,LLY,1972-11-30,4.742187976837158
+427853,LLY,1972-12-01,4.734375
+427854,LLY,1972-12-04,4.75
+427855,LLY,1972-12-05,4.726562976837158
+427856,LLY,1972-12-06,4.757812976837158
+427857,LLY,1972-12-07,4.742187976837158
+427858,LLY,1972-12-08,4.765625
+427859,LLY,1972-12-11,4.765625
+427860,LLY,1972-12-12,4.765625
+427861,LLY,1972-12-13,4.828125
+427862,LLY,1972-12-14,4.859375
+427863,LLY,1972-12-15,4.820312976837158
+427864,LLY,1972-12-18,4.789062976837158
+427865,LLY,1972-12-19,4.695312976837158
+427866,LLY,1972-12-20,4.734375
+427867,LLY,1972-12-21,4.734375
+427868,LLY,1972-12-22,4.8125
+427869,LLY,1972-12-26,4.84375
+427870,LLY,1972-12-27,4.890625
+427871,LLY,1972-12-29,4.976562976837158
+427872,LLY,1973-01-02,4.945312976837158
+427873,LLY,1973-01-03,4.96875
+427874,LLY,1973-01-04,4.929687976837158
+427875,LLY,1973-01-05,4.953125
+427876,LLY,1973-01-08,4.945312976837158
+427877,LLY,1973-01-09,4.9375
+427878,LLY,1973-01-10,4.945312976837158
+427879,LLY,1973-01-11,4.929687976837158
+427880,LLY,1973-01-12,4.929687976837158
+427881,LLY,1973-01-15,4.875
+427882,LLY,1973-01-16,4.828125
+427883,LLY,1973-01-17,4.820312976837158
+427884,LLY,1973-01-18,4.828125
+427885,LLY,1973-01-19,4.8125
+427886,LLY,1973-01-22,4.796875
+427887,LLY,1973-01-23,4.773437976837158
+427888,LLY,1973-01-24,4.742187976837158
+427889,LLY,1973-01-26,4.671875
+427890,LLY,1973-01-29,4.546875
+427891,LLY,1973-01-30,4.53125
+427892,LLY,1973-01-31,4.5625
+427893,LLY,1973-02-01,4.703125
+427894,LLY,1973-02-02,4.710937976837158
+427895,LLY,1973-02-05,4.734375
+427896,LLY,1973-02-06,4.75
+427897,LLY,1973-02-07,4.8125
+427898,LLY,1973-02-08,4.835937976837158
+427899,LLY,1973-02-09,4.929687976837158
+427900,LLY,1973-02-12,5.0
+427901,LLY,1973-02-13,5.171875
+427902,LLY,1973-02-14,5.085937976837158
+427903,LLY,1973-02-15,5.15625
+427904,LLY,1973-02-16,5.296875
+427905,LLY,1973-02-20,5.3125
+427906,LLY,1973-02-21,5.273437976837158
+427907,LLY,1973-02-22,5.34375
+427908,LLY,1973-02-23,5.289062976837158
+427909,LLY,1973-02-26,5.203125
+427910,LLY,1973-02-27,5.203125
+427911,LLY,1973-02-28,5.257812976837158
+427912,LLY,1973-03-01,5.296875
+427913,LLY,1973-03-02,5.375
+427914,LLY,1973-03-05,5.382812976837158
+427915,LLY,1973-03-06,5.421875
+427916,LLY,1973-03-07,5.609375
+427917,LLY,1973-03-08,5.515625
+427918,LLY,1973-03-09,5.453125
+427919,LLY,1973-03-12,5.539062976837158
+427920,LLY,1973-03-13,5.523437976837158
+427921,LLY,1973-03-14,5.59375
+427922,LLY,1973-03-15,5.625
+427923,LLY,1973-03-16,5.59375
+427924,LLY,1973-03-19,5.4375
+427925,LLY,1973-03-20,5.375
+427926,LLY,1973-03-21,5.234375
+427927,LLY,1973-03-22,4.984375
+427928,LLY,1973-03-23,5.09375
+427929,LLY,1973-03-26,5.28125
+427930,LLY,1973-03-27,5.34375
+427931,LLY,1973-03-28,5.328125
+427932,LLY,1973-03-29,5.46875
+427933,LLY,1973-03-30,5.359375
+427934,LLY,1973-04-02,5.34375
+427935,LLY,1973-04-03,5.296875
+427936,LLY,1973-04-04,5.171875
+427937,LLY,1973-04-05,5.140625
+427938,LLY,1973-04-06,5.210937976837158
+427939,LLY,1973-04-09,5.3125
+427940,LLY,1973-04-10,5.3125
+427941,LLY,1973-04-11,5.304687976837158
+427942,LLY,1973-04-12,5.25
+427943,LLY,1973-04-13,5.234375
+427944,LLY,1973-04-16,5.210937976837158
+427945,LLY,1973-04-17,5.21875
+427946,LLY,1973-04-18,5.25
+427947,LLY,1973-04-19,5.265625
+427948,LLY,1973-04-23,5.257812976837158
+427949,LLY,1973-04-24,5.242187976837158
+427950,LLY,1973-04-25,5.125
+427951,LLY,1973-04-26,5.078125
+427952,LLY,1973-04-27,4.992187976837158
+427953,LLY,1973-04-30,5.023437976837158
+427954,LLY,1973-05-01,5.046875
+427955,LLY,1973-05-02,5.21875
+427956,LLY,1973-05-03,5.296875
+427957,LLY,1973-05-04,5.304687976837158
+427958,LLY,1973-05-07,5.25
+427959,LLY,1973-05-08,5.328125
+427960,LLY,1973-05-09,5.320312976837158
+427961,LLY,1973-05-10,5.304687976837158
+427962,LLY,1973-05-11,5.226562976837158
+427963,LLY,1973-05-14,5.15625
+427964,LLY,1973-05-15,5.234375
+427965,LLY,1973-05-16,5.320312976837158
+427966,LLY,1973-05-17,5.296875
+427967,LLY,1973-05-18,5.21875
+427968,LLY,1973-05-21,5.09375
+427969,LLY,1973-05-22,5.148437976837158
+427970,LLY,1973-05-23,5.25
+427971,LLY,1973-05-24,5.414062976837158
+427972,LLY,1973-05-25,5.46875
+427973,LLY,1973-05-29,5.429687976837158
+427974,LLY,1973-05-30,5.382812976837158
+427975,LLY,1973-05-31,5.40625
+427976,LLY,1973-06-01,5.289062976837158
+427977,LLY,1973-06-04,5.226562976837158
+427978,LLY,1973-06-05,5.296875
+427979,LLY,1973-06-06,5.25
+427980,LLY,1973-06-07,5.257812976837158
+427981,LLY,1973-06-08,5.375
+427982,LLY,1973-06-11,5.328125
+427983,LLY,1973-06-12,5.5
+427984,LLY,1973-06-13,5.523437976837158
+427985,LLY,1973-06-14,5.515625
+427986,LLY,1973-06-15,5.382812976837158
+427987,LLY,1973-06-18,5.382812976837158
+427988,LLY,1973-06-19,5.4375
+427989,LLY,1973-06-20,5.40625
+427990,LLY,1973-06-21,5.304687976837158
+427991,LLY,1973-06-22,5.359375
+427992,LLY,1973-06-25,5.148437976837158
+427993,LLY,1973-06-26,5.117187976837158
+427994,LLY,1973-06-27,5.085937976837158
+427995,LLY,1973-06-28,5.195312976837158
+427996,LLY,1973-06-29,5.21875
+427997,LLY,1973-07-02,5.25
+427998,LLY,1973-07-03,5.15625
+427999,LLY,1973-07-05,5.070312976837158
+428000,LLY,1973-07-06,4.929687976837158
+428001,LLY,1973-07-09,4.914062976837158
+428002,LLY,1973-07-10,5.0
+428003,LLY,1973-07-11,5.1875
+428004,LLY,1973-07-12,5.273437976837158
+428005,LLY,1973-07-13,5.320312976837158
+428006,LLY,1973-07-16,5.328125
+428007,LLY,1973-07-17,5.382812976837158
+428008,LLY,1973-07-18,5.335937976837158
+428009,LLY,1973-07-19,5.375
+428010,LLY,1973-07-20,5.34375
+428011,LLY,1973-07-23,5.375
+428012,LLY,1973-07-24,5.554687976837158
+428013,LLY,1973-07-25,5.726562976837158
+428014,LLY,1973-07-26,5.695312976837158
+428015,LLY,1973-07-27,5.625
+428016,LLY,1973-07-30,5.585937976837158
+428017,LLY,1973-07-31,5.523437976837158
+428018,LLY,1973-08-01,5.414062976837158
+428019,LLY,1973-08-02,5.515625
+428020,LLY,1973-08-03,5.546875
+428021,LLY,1973-08-06,5.226562976837158
+428022,LLY,1973-08-07,5.265625
+428023,LLY,1973-08-08,5.257812976837158
+428024,LLY,1973-08-09,5.273437976837158
+428025,LLY,1973-08-10,5.226562976837158
+428026,LLY,1973-08-13,5.179687976837158
+428027,LLY,1973-08-14,5.125
+428028,LLY,1973-08-15,5.078125
+428029,LLY,1973-08-16,4.945312976837158
+428030,LLY,1973-08-17,4.882812976837158
+428031,LLY,1973-08-20,4.84375
+428032,LLY,1973-08-21,4.796875
+428033,LLY,1973-08-22,4.859375
+428034,LLY,1973-08-23,4.96875
+428035,LLY,1973-08-24,5.109375
+428036,LLY,1973-08-27,5.132812976837158
+428037,LLY,1973-08-28,5.164062976837158
+428038,LLY,1973-08-29,5.0
+428039,LLY,1973-08-30,4.859375
+428040,LLY,1973-08-31,4.75
+428041,LLY,1973-09-04,4.695312976837158
+428042,LLY,1973-09-05,4.679687976837158
+428043,LLY,1973-09-06,4.625
+428044,LLY,1973-09-07,4.46875
+428045,LLY,1973-09-10,4.507812976837158
+428046,LLY,1973-09-11,4.632812976837158
+428047,LLY,1973-09-12,4.71875
+428048,LLY,1973-09-13,4.828125
+428049,LLY,1973-09-14,4.804687976837158
+428050,LLY,1973-09-17,4.765625
+428051,LLY,1973-09-18,4.75
+428052,LLY,1973-09-19,5.054687976837158
+428053,LLY,1973-09-20,5.0
+428054,LLY,1973-09-21,4.882812976837158
+428055,LLY,1973-09-24,5.0
+428056,LLY,1973-09-25,4.914062976837158
+428057,LLY,1973-09-26,4.882812976837158
+428058,LLY,1973-09-27,5.0
+428059,LLY,1973-09-28,5.0
+428060,LLY,1973-10-01,4.898437976837158
+428061,LLY,1973-10-02,4.914062976837158
+428062,LLY,1973-10-03,4.796875
+428063,LLY,1973-10-04,4.726562976837158
+428064,LLY,1973-10-05,4.828125
+428065,LLY,1973-10-08,4.914062976837158
+428066,LLY,1973-10-09,5.0
+428067,LLY,1973-10-10,4.9375
+428068,LLY,1973-10-11,5.0
+428069,LLY,1973-10-12,4.976562976837158
+428070,LLY,1973-10-15,5.078125
+428071,LLY,1973-10-16,5.054687976837158
+428072,LLY,1973-10-17,5.046875
+428073,LLY,1973-10-18,5.046875
+428074,LLY,1973-10-19,5.21875
+428075,LLY,1973-10-22,5.1875
+428076,LLY,1973-10-23,5.226562976837158
+428077,LLY,1973-10-24,5.21875
+428078,LLY,1973-10-25,5.320312976837158
+428079,LLY,1973-10-26,5.367187976837158
+428080,LLY,1973-10-29,5.296875
+428081,LLY,1973-10-30,5.164062976837158
+428082,LLY,1973-10-31,5.132812976837158
+428083,LLY,1973-11-01,5.132812976837158
+428084,LLY,1973-11-02,5.117187976837158
+428085,LLY,1973-11-05,5.109375
+428086,LLY,1973-11-06,5.109375
+428087,LLY,1973-11-07,5.117187976837158
+428088,LLY,1973-11-08,5.164062976837158
+428089,LLY,1973-11-09,5.1875
+428090,LLY,1973-11-12,5.1875
+428091,LLY,1973-11-13,5.226562976837158
+428092,LLY,1973-11-14,5.273437976837158
+428093,LLY,1973-11-15,5.289062976837158
+428094,LLY,1973-11-16,5.359375
+428095,LLY,1973-11-19,5.195312976837158
+428096,LLY,1973-11-20,5.054687976837158
+428097,LLY,1973-11-21,5.117187976837158
+428098,LLY,1973-11-23,5.046875
+428099,LLY,1973-11-26,4.9375
+428100,LLY,1973-11-27,4.875
+428101,LLY,1973-11-28,4.804687976837158
+428102,LLY,1973-11-29,4.75
+428103,LLY,1973-11-30,4.828125
+428104,LLY,1973-12-03,4.734375
+428105,LLY,1973-12-04,4.726562976837158
+428106,LLY,1973-12-05,4.703125
+428107,LLY,1973-12-06,4.84375
+428108,LLY,1973-12-07,4.953125
+428109,LLY,1973-12-10,4.976562976837158
+428110,LLY,1973-12-11,4.828125
+428111,LLY,1973-12-12,4.664062976837158
+428112,LLY,1973-12-13,4.382812976837158
+428113,LLY,1973-12-14,4.445312976837158
+428114,LLY,1973-12-17,4.585937976837158
+428115,LLY,1973-12-18,4.75
+428116,LLY,1973-12-19,4.804687976837158
+428117,LLY,1973-12-20,4.523437976837158
+428118,LLY,1973-12-21,4.484375
+428119,LLY,1973-12-24,4.414062976837158
+428120,LLY,1973-12-26,4.609375
+428121,LLY,1973-12-27,4.703125
+428122,LLY,1973-12-28,4.632812976837158
+428123,LLY,1973-12-31,4.625
+428124,LLY,1974-01-02,4.585937976837158
+428125,LLY,1974-01-03,4.585937976837158
+428126,LLY,1974-01-04,4.5
+428127,LLY,1974-01-07,4.375
+428128,LLY,1974-01-08,4.335937976837158
+428129,LLY,1974-01-09,4.195312976837158
+428130,LLY,1974-01-10,4.085937976837158
+428131,LLY,1974-01-11,4.117187976837158
+428132,LLY,1974-01-14,4.125
+428133,LLY,1974-01-15,4.125
+428134,LLY,1974-01-16,4.125
+428135,LLY,1974-01-17,4.273437976837158
+428136,LLY,1974-01-18,4.367187976837158
+428137,LLY,1974-01-21,4.382812976837158
+428138,LLY,1974-01-22,4.46875
+428139,LLY,1974-01-23,4.523437976837158
+428140,LLY,1974-01-24,4.546875
+428141,LLY,1974-01-25,4.476562976837158
+428142,LLY,1974-01-28,4.46875
+428143,LLY,1974-01-29,4.382812976837158
+428144,LLY,1974-01-30,4.445312976837158
+428145,LLY,1974-01-31,4.46875
+428146,LLY,1974-02-01,4.398437976837158
+428147,LLY,1974-02-04,4.296875
+428148,LLY,1974-02-05,4.226562976837158
+428149,LLY,1974-02-06,4.21875
+428150,LLY,1974-02-07,4.125
+428151,LLY,1974-02-08,4.109375
+428152,LLY,1974-02-11,3.953125
+428153,LLY,1974-02-12,3.875
+428154,LLY,1974-02-13,3.835937976837158
+428155,LLY,1974-02-14,3.75
+428156,LLY,1974-02-15,3.789062976837158
+428157,LLY,1974-02-19,3.945312976837158
+428158,LLY,1974-02-20,4.132812976837158
+428159,LLY,1974-02-21,4.296875
+428160,LLY,1974-02-22,4.21875
+428161,LLY,1974-02-25,4.195312976837158
+428162,LLY,1974-02-26,4.328125
+428163,LLY,1974-02-27,4.296875
+428164,LLY,1974-02-28,4.265625
+428165,LLY,1974-03-01,4.1875
+428166,LLY,1974-03-04,4.296875
+428167,LLY,1974-03-05,4.34375
+428168,LLY,1974-03-06,4.375
+428169,LLY,1974-03-07,4.289062976837158
+428170,LLY,1974-03-08,4.367187976837158
+428171,LLY,1974-03-11,4.375
+428172,LLY,1974-03-12,4.40625
+428173,LLY,1974-03-13,4.476562976837158
+428174,LLY,1974-03-14,4.585937976837158
+428175,LLY,1974-03-15,4.546875
+428176,LLY,1974-03-18,4.539062976837158
+428177,LLY,1974-03-19,4.523437976837158
+428178,LLY,1974-03-20,4.609375
+428179,LLY,1974-03-21,4.585937976837158
+428180,LLY,1974-03-22,4.609375
+428181,LLY,1974-03-25,4.570312976837158
+428182,LLY,1974-03-26,4.609375
+428183,LLY,1974-03-27,4.632812976837158
+428184,LLY,1974-03-28,4.453125
+428185,LLY,1974-03-29,4.40625
+428186,LLY,1974-04-01,4.375
+428187,LLY,1974-04-02,4.359375
+428188,LLY,1974-04-03,4.4375
+428189,LLY,1974-04-04,4.515625
+428190,LLY,1974-04-05,4.5
+428191,LLY,1974-04-08,4.445312976837158
+428192,LLY,1974-04-09,4.507812976837158
+428193,LLY,1974-04-10,4.585937976837158
+428194,LLY,1974-04-11,4.554687976837158
+428195,LLY,1974-04-15,4.625
+428196,LLY,1974-04-16,4.617187976837158
+428197,LLY,1974-04-17,4.679687976837158
+428198,LLY,1974-04-18,4.726562976837158
+428199,LLY,1974-04-19,4.625
+428200,LLY,1974-04-22,4.625
+428201,LLY,1974-04-23,4.539062976837158
+428202,LLY,1974-04-24,4.382812976837158
+428203,LLY,1974-04-25,4.398437976837158
+428204,LLY,1974-04-26,4.523437976837158
+428205,LLY,1974-04-29,4.578125
+428206,LLY,1974-04-30,4.648437976837158
+428207,LLY,1974-05-01,4.75
+428208,LLY,1974-05-02,4.726562976837158
+428209,LLY,1974-05-03,4.632812976837158
+428210,LLY,1974-05-06,4.585937976837158
+428211,LLY,1974-05-07,4.734375
+428212,LLY,1974-05-08,4.804687976837158
+428213,LLY,1974-05-09,4.882812976837158
+428214,LLY,1974-05-10,4.835937976837158
+428215,LLY,1974-05-13,4.703125
+428216,LLY,1974-05-14,4.804687976837158
+428217,LLY,1974-05-15,4.796875
+428218,LLY,1974-05-16,4.71875
+428219,LLY,1974-05-17,4.6875
+428220,LLY,1974-05-20,4.664062976837158
+428221,LLY,1974-05-21,4.726562976837158
+428222,LLY,1974-05-22,4.734375
+428223,LLY,1974-05-23,4.734375
+428224,LLY,1974-05-24,4.765625
+428225,LLY,1974-05-28,4.773437976837158
+428226,LLY,1974-05-29,4.75
+428227,LLY,1974-05-30,4.703125
+428228,LLY,1974-05-31,4.695312976837158
+428229,LLY,1974-06-03,4.71875
+428230,LLY,1974-06-04,4.789062976837158
+428231,LLY,1974-06-05,4.875
+428232,LLY,1974-06-06,4.945312976837158
+428233,LLY,1974-06-07,4.976562976837158
+428234,LLY,1974-06-10,4.9375
+428235,LLY,1974-06-11,4.976562976837158
+428236,LLY,1974-06-12,5.0
+428237,LLY,1974-06-13,5.132812976837158
+428238,LLY,1974-06-14,5.054687976837158
+428239,LLY,1974-06-17,5.015625
+428240,LLY,1974-06-18,5.046875
+428241,LLY,1974-06-19,5.09375
+428242,LLY,1974-06-20,5.039062976837158
+428243,LLY,1974-06-21,5.015625
+428244,LLY,1974-06-24,5.0
+428245,LLY,1974-06-25,5.078125
+428246,LLY,1974-06-26,5.015625
+428247,LLY,1974-06-27,4.976562976837158
+428248,LLY,1974-06-28,4.875
+428249,LLY,1974-07-01,4.84375
+428250,LLY,1974-07-02,4.765625
+428251,LLY,1974-07-03,4.773437976837158
+428252,LLY,1974-07-05,4.65625
+428253,LLY,1974-07-08,4.585937976837158
+428254,LLY,1974-07-09,4.5
+428255,LLY,1974-07-10,4.375
+428256,LLY,1974-07-11,4.382812976837158
+428257,LLY,1974-07-12,4.515625
+428258,LLY,1974-07-15,4.648437976837158
+428259,LLY,1974-07-16,4.59375
+428260,LLY,1974-07-17,4.609375
+428261,LLY,1974-07-18,4.71875
+428262,LLY,1974-07-19,4.726562976837158
+428263,LLY,1974-07-22,4.6875
+428264,LLY,1974-07-23,4.75
+428265,LLY,1974-07-24,4.648437976837158
+428266,LLY,1974-07-25,4.578125
+428267,LLY,1974-07-26,4.476562976837158
+428268,LLY,1974-07-29,4.328125
+428269,LLY,1974-07-30,4.265625
+428270,LLY,1974-07-31,4.15625
+428271,LLY,1974-08-01,4.148437976837158
+428272,LLY,1974-08-02,4.085937976837158
+428273,LLY,1974-08-05,4.164062976837158
+428274,LLY,1974-08-06,4.289062976837158
+428275,LLY,1974-08-07,4.296875
+428276,LLY,1974-08-08,4.195312976837158
+428277,LLY,1974-08-09,4.078125
+428278,LLY,1974-08-12,4.125
+428279,LLY,1974-08-13,4.0
+428280,LLY,1974-08-14,3.90625
+428281,LLY,1974-08-15,3.828125
+428282,LLY,1974-08-16,3.757812976837158
+428283,LLY,1974-08-19,3.664062976837158
+428284,LLY,1974-08-20,3.75
+428285,LLY,1974-08-21,3.75
+428286,LLY,1974-08-22,3.65625
+428287,LLY,1974-08-23,3.679687976837158
+428288,LLY,1974-08-26,3.765625
+428289,LLY,1974-08-27,3.695312976837158
+428290,LLY,1974-08-28,3.726562976837158
+428291,LLY,1974-08-29,3.765625
+428292,LLY,1974-08-30,3.9375
+428293,LLY,1974-09-03,3.90625
+428294,LLY,1974-09-04,3.804687976837158
+428295,LLY,1974-09-05,4.070312976837158
+428296,LLY,1974-09-06,4.078125
+428297,LLY,1974-09-09,3.9375
+428298,LLY,1974-09-10,3.945312976837158
+428299,LLY,1974-09-11,3.929687976837158
+428300,LLY,1974-09-12,3.804687976837158
+428301,LLY,1974-09-13,3.570312976837158
+428302,LLY,1974-09-16,3.695312976837158
+428303,LLY,1974-09-17,3.929687976837158
+428304,LLY,1974-09-18,3.875
+428305,LLY,1974-09-19,3.914062976837158
+428306,LLY,1974-09-20,4.023437976837158
+428307,LLY,1974-09-23,4.054687976837158
+428308,LLY,1974-09-24,4.0
+428309,LLY,1974-09-25,3.976562976837158
+428310,LLY,1974-09-26,3.804687976837158
+428311,LLY,1974-09-27,3.648437976837158
+428312,LLY,1974-09-30,3.515625
+428313,LLY,1974-10-01,3.578125
+428314,LLY,1974-10-02,3.65625
+428315,LLY,1974-10-03,3.609375
+428316,LLY,1974-10-04,3.585937976837158
+428317,LLY,1974-10-07,3.65625
+428318,LLY,1974-10-08,3.59375
+428319,LLY,1974-10-09,3.773437976837158
+428320,LLY,1974-10-10,3.875
+428321,LLY,1974-10-11,3.914062976837158
+428322,LLY,1974-10-14,4.179687976837158
+428323,LLY,1974-10-15,4.125
+428324,LLY,1974-10-16,4.015625
+428325,LLY,1974-10-17,4.078125
+428326,LLY,1974-10-18,4.109375
+428327,LLY,1974-10-21,4.21875
+428328,LLY,1974-10-22,4.304687976837158
+428329,LLY,1974-10-23,4.117187976837158
+428330,LLY,1974-10-24,4.085937976837158
+428331,LLY,1974-10-25,4.179687976837158
+428332,LLY,1974-10-28,4.195312976837158
+428333,LLY,1974-10-29,4.40625
+428334,LLY,1974-10-30,4.5
+428335,LLY,1974-10-31,4.515625
+428336,LLY,1974-11-01,4.398437976837158
+428337,LLY,1974-11-04,4.367187976837158
+428338,LLY,1974-11-05,4.554687976837158
+428339,LLY,1974-11-06,4.554687976837158
+428340,LLY,1974-11-07,4.609375
+428341,LLY,1974-11-08,4.554687976837158
+428342,LLY,1974-11-11,4.617187976837158
+428343,LLY,1974-11-12,4.539062976837158
+428344,LLY,1974-11-13,4.4375
+428345,LLY,1974-11-14,4.40625
+428346,LLY,1974-11-15,4.226562976837158
+428347,LLY,1974-11-18,4.085937976837158
+428348,LLY,1974-11-19,4.125
+428349,LLY,1974-11-20,4.148437976837158
+428350,LLY,1974-11-21,4.195312976837158
+428351,LLY,1974-11-22,4.296875
+428352,LLY,1974-11-25,4.359375
+428353,LLY,1974-11-26,4.328125
+428354,LLY,1974-11-27,4.375
+428355,LLY,1974-11-29,4.375
+428356,LLY,1974-12-02,4.125
+428357,LLY,1974-12-03,4.125
+428358,LLY,1974-12-04,4.1875
+428359,LLY,1974-12-05,4.085937976837158
+428360,LLY,1974-12-06,4.015625
+428361,LLY,1974-12-09,3.953125
+428362,LLY,1974-12-10,4.054687976837158
+428363,LLY,1974-12-11,4.125
+428364,LLY,1974-12-12,3.984375
+428365,LLY,1974-12-13,4.023437976837158
+428366,LLY,1974-12-16,3.976562976837158
+428367,LLY,1974-12-17,4.0
+428368,LLY,1974-12-18,4.070312976837158
+428369,LLY,1974-12-19,4.078125
+428370,LLY,1974-12-20,4.046875
+428371,LLY,1974-12-23,4.046875
+428372,LLY,1974-12-24,4.078125
+428373,LLY,1974-12-26,4.078125
+428374,LLY,1974-12-27,4.054687976837158
+428375,LLY,1974-12-30,4.039062976837158
+428376,LLY,1974-12-31,4.25
+428377,LLY,1975-01-02,4.195312976837158
+428378,LLY,1975-01-03,4.289062976837158
+428379,LLY,1975-01-06,4.226562976837158
+428380,LLY,1975-01-07,4.15625
+428381,LLY,1975-01-08,4.078125
+428382,LLY,1975-01-09,4.015625
+428383,LLY,1975-01-10,3.96875
+428384,LLY,1975-01-13,3.875
+428385,LLY,1975-01-14,3.835937976837158
+428386,LLY,1975-01-15,3.796875
+428387,LLY,1975-01-16,3.796875
+428388,LLY,1975-01-17,3.65625
+428389,LLY,1975-01-20,3.6875
+428390,LLY,1975-01-21,3.695312976837158
+428391,LLY,1975-01-22,3.859375
+428392,LLY,1975-01-23,3.90625
+428393,LLY,1975-01-24,4.046875
+428394,LLY,1975-01-27,4.132812976837158
+428395,LLY,1975-01-28,4.023437976837158
+428396,LLY,1975-01-29,4.023437976837158
+428397,LLY,1975-01-30,4.023437976837158
+428398,LLY,1975-01-31,4.046875
+428399,LLY,1975-02-03,4.109375
+428400,LLY,1975-02-04,4.164062976837158
+428401,LLY,1975-02-05,4.226562976837158
+428402,LLY,1975-02-06,4.25
+428403,LLY,1975-02-07,4.273437976837158
+428404,LLY,1975-02-10,4.289062976837158
+428405,LLY,1975-02-11,4.257812976837158
+428406,LLY,1975-02-12,4.328125
+428407,LLY,1975-02-13,4.4375
+428408,LLY,1975-02-14,4.5
+428409,LLY,1975-02-18,4.484375
+428410,LLY,1975-02-19,4.546875
+428411,LLY,1975-02-20,4.703125
+428412,LLY,1975-02-21,4.6875
+428413,LLY,1975-02-24,4.617187976837158
+428414,LLY,1975-02-25,4.515625
+428415,LLY,1975-02-26,4.554687976837158
+428416,LLY,1975-02-27,4.625
+428417,LLY,1975-02-28,4.695312976837158
+428418,LLY,1975-03-03,4.71875
+428419,LLY,1975-03-04,4.796875
+428420,LLY,1975-03-05,4.835937976837158
+428421,LLY,1975-03-06,4.804687976837158
+428422,LLY,1975-03-07,4.859375
+428423,LLY,1975-03-10,4.9375
+428424,LLY,1975-03-11,4.945312976837158
+428425,LLY,1975-03-12,4.867187976837158
+428426,LLY,1975-03-13,4.859375
+428427,LLY,1975-03-14,4.90625
+428428,LLY,1975-03-17,4.914062976837158
+428429,LLY,1975-03-18,4.90625
+428430,LLY,1975-03-19,4.9375
+428431,LLY,1975-03-20,4.875
+428432,LLY,1975-03-21,4.796875
+428433,LLY,1975-03-24,4.554687976837158
+428434,LLY,1975-03-25,4.515625
+428435,LLY,1975-03-26,4.585937976837158
+428436,LLY,1975-03-27,4.476562976837158
+428437,LLY,1975-03-31,4.375
+428438,LLY,1975-04-01,4.414062976837158
+428439,LLY,1975-04-02,4.273437976837158
+428440,LLY,1975-04-03,4.273437976837158
+428441,LLY,1975-04-04,4.164062976837158
+428442,LLY,1975-04-07,4.226562976837158
+428443,LLY,1975-04-08,4.257812976837158
+428444,LLY,1975-04-09,4.304687976837158
+428445,LLY,1975-04-10,4.296875
+428446,LLY,1975-04-11,4.296875
+428447,LLY,1975-04-14,4.226562976837158
+428448,LLY,1975-04-15,4.320312976837158
+428449,LLY,1975-04-16,4.320312976837158
+428450,LLY,1975-04-17,4.40625
+428451,LLY,1975-04-18,4.367187976837158
+428452,LLY,1975-04-21,4.335937976837158
+428453,LLY,1975-04-22,4.335937976837158
+428454,LLY,1975-04-23,4.164062976837158
+428455,LLY,1975-04-24,4.15625
+428456,LLY,1975-04-25,4.25
+428457,LLY,1975-04-28,4.265625
+428458,LLY,1975-04-29,4.296875
+428459,LLY,1975-04-30,4.375
+428460,LLY,1975-05-01,4.398437976837158
+428461,LLY,1975-05-02,4.40625
+428462,LLY,1975-05-05,4.476562976837158
+428463,LLY,1975-05-06,4.523437976837158
+428464,LLY,1975-05-07,4.523437976837158
+428465,LLY,1975-05-08,4.554687976837158
+428466,LLY,1975-05-09,4.554687976837158
+428467,LLY,1975-05-12,4.617187976837158
+428468,LLY,1975-05-13,4.6875
+428469,LLY,1975-05-14,4.75
+428470,LLY,1975-05-15,4.765625
+428471,LLY,1975-05-16,4.664062976837158
+428472,LLY,1975-05-19,4.6875
+428473,LLY,1975-05-20,4.734375
+428474,LLY,1975-05-21,4.75
+428475,LLY,1975-05-22,4.726562976837158
+428476,LLY,1975-05-23,4.75
+428477,LLY,1975-05-27,4.773437976837158
+428478,LLY,1975-05-28,4.765625
+428479,LLY,1975-05-29,4.71875
+428480,LLY,1975-05-30,4.726562976837158
+428481,LLY,1975-06-02,4.695312976837158
+428482,LLY,1975-06-03,4.664062976837158
+428483,LLY,1975-06-04,4.625
+428484,LLY,1975-06-05,4.632812976837158
+428485,LLY,1975-06-06,4.648437976837158
+428486,LLY,1975-06-09,4.648437976837158
+428487,LLY,1975-06-10,4.546875
+428488,LLY,1975-06-11,4.554687976837158
+428489,LLY,1975-06-12,4.515625
+428490,LLY,1975-06-13,4.585937976837158
+428491,LLY,1975-06-16,4.726562976837158
+428492,LLY,1975-06-17,4.632812976837158
+428493,LLY,1975-06-18,4.632812976837158
+428494,LLY,1975-06-19,4.65625
+428495,LLY,1975-06-20,4.765625
+428496,LLY,1975-06-23,4.789062976837158
+428497,LLY,1975-06-24,4.796875
+428498,LLY,1975-06-25,4.796875
+428499,LLY,1975-06-26,4.804687976837158
+428500,LLY,1975-06-27,4.804687976837158
+428501,LLY,1975-06-30,4.898437976837158
+428502,LLY,1975-07-01,4.875
+428503,LLY,1975-07-02,4.898437976837158
+428504,LLY,1975-07-03,4.914062976837158
+428505,LLY,1975-07-07,4.90625
+428506,LLY,1975-07-08,4.90625
+428507,LLY,1975-07-09,4.929687976837158
+428508,LLY,1975-07-10,4.882812976837158
+428509,LLY,1975-07-11,4.875
+428510,LLY,1975-07-14,4.9375
+428511,LLY,1975-07-15,4.859375
+428512,LLY,1975-07-16,4.726562976837158
+428513,LLY,1975-07-17,4.625
+428514,LLY,1975-07-18,4.554687976837158
+428515,LLY,1975-07-21,4.40625
+428516,LLY,1975-07-22,4.429687976837158
+428517,LLY,1975-07-23,4.414062976837158
+428518,LLY,1975-07-24,4.40625
+428519,LLY,1975-07-25,4.382812976837158
+428520,LLY,1975-07-28,4.296875
+428521,LLY,1975-07-29,4.296875
+428522,LLY,1975-07-30,4.273437976837158
+428523,LLY,1975-07-31,4.25
+428524,LLY,1975-08-01,4.125
+428525,LLY,1975-08-04,4.109375
+428526,LLY,1975-08-05,4.09375
+428527,LLY,1975-08-06,4.078125
+428528,LLY,1975-08-07,4.078125
+428529,LLY,1975-08-08,4.125
+428530,LLY,1975-08-11,4.125
+428531,LLY,1975-08-12,4.179687976837158
+428532,LLY,1975-08-13,4.132812976837158
+428533,LLY,1975-08-14,4.148437976837158
+428534,LLY,1975-08-15,4.179687976837158
+428535,LLY,1975-08-18,4.179687976837158
+428536,LLY,1975-08-19,4.125
+428537,LLY,1975-08-20,4.023437976837158
+428538,LLY,1975-08-21,3.96875
+428539,LLY,1975-08-22,3.9375
+428540,LLY,1975-08-25,3.945312976837158
+428541,LLY,1975-08-26,3.90625
+428542,LLY,1975-08-27,3.90625
+428543,LLY,1975-08-28,4.015625
+428544,LLY,1975-08-29,4.015625
+428545,LLY,1975-09-02,3.945312976837158
+428546,LLY,1975-09-03,3.96875
+428547,LLY,1975-09-04,3.804687976837158
+428548,LLY,1975-09-05,3.765625
+428549,LLY,1975-09-08,3.75
+428550,LLY,1975-09-09,3.65625
+428551,LLY,1975-09-10,3.617187976837158
+428552,LLY,1975-09-11,3.546875
+428553,LLY,1975-09-12,3.554687976837158
+428554,LLY,1975-09-15,3.554687976837158
+428555,LLY,1975-09-16,3.539062976837158
+428556,LLY,1975-09-17,3.554687976837158
+428557,LLY,1975-09-18,3.75
+428558,LLY,1975-09-19,3.835937976837158
+428559,LLY,1975-09-22,3.375
+428560,LLY,1975-09-23,3.226562976837158
+428561,LLY,1975-09-24,3.296875
+428562,LLY,1975-09-25,3.265625
+428563,LLY,1975-09-26,3.296875
+428564,LLY,1975-09-29,3.226562976837158
+428565,LLY,1975-09-30,3.179687976837158
+428566,LLY,1975-10-01,3.195312976837158
+428567,LLY,1975-10-02,3.296875
+428568,LLY,1975-10-03,3.328125
+428569,LLY,1975-10-06,3.34375
+428570,LLY,1975-10-07,3.296875
+428571,LLY,1975-10-08,3.40625
+428572,LLY,1975-10-09,3.453125
+428573,LLY,1975-10-10,3.46875
+428574,LLY,1975-10-13,3.625
+428575,LLY,1975-10-14,3.609375
+428576,LLY,1975-10-15,3.539062976837158
+428577,LLY,1975-10-16,3.578125
+428578,LLY,1975-10-17,3.617187976837158
+428579,LLY,1975-10-20,3.71875
+428580,LLY,1975-10-21,3.6875
+428581,LLY,1975-10-22,3.6875
+428582,LLY,1975-10-23,3.6875
+428583,LLY,1975-10-24,3.585937976837158
+428584,LLY,1975-10-27,3.539062976837158
+428585,LLY,1975-10-28,3.585937976837158
+428586,LLY,1975-10-29,3.585937976837158
+428587,LLY,1975-10-30,3.585937976837158
+428588,LLY,1975-10-31,3.484375
+428589,LLY,1975-11-03,3.445312976837158
+428590,LLY,1975-11-04,3.476562976837158
+428591,LLY,1975-11-05,3.484375
+428592,LLY,1975-11-06,3.445312976837158
+428593,LLY,1975-11-07,3.375
+428594,LLY,1975-11-10,3.296875
+428595,LLY,1975-11-11,3.359375
+428596,LLY,1975-11-12,3.4375
+428597,LLY,1975-11-13,3.5
+428598,LLY,1975-11-14,3.46875
+428599,LLY,1975-11-17,3.515625
+428600,LLY,1975-11-18,3.5
+428601,LLY,1975-11-19,3.515625
+428602,LLY,1975-11-20,3.46875
+428603,LLY,1975-11-21,3.4375
+428604,LLY,1975-11-24,3.453125
+428605,LLY,1975-11-25,3.546875
+428606,LLY,1975-11-26,3.578125
+428607,LLY,1975-11-28,3.59375
+428608,LLY,1975-12-01,3.585937976837158
+428609,LLY,1975-12-02,3.554687976837158
+428610,LLY,1975-12-03,3.484375
+428611,LLY,1975-12-04,3.445312976837158
+428612,LLY,1975-12-05,3.375
+428613,LLY,1975-12-08,3.34375
+428614,LLY,1975-12-09,3.375
+428615,LLY,1975-12-10,3.375
+428616,LLY,1975-12-11,3.367187976837158
+428617,LLY,1975-12-12,3.304687976837158
+428618,LLY,1975-12-15,3.265625
+428619,LLY,1975-12-16,3.273437976837158
+428620,LLY,1975-12-17,3.335937976837158
+428621,LLY,1975-12-18,3.359375
+428622,LLY,1975-12-19,3.226562976837158
+428623,LLY,1975-12-22,3.226562976837158
+428624,LLY,1975-12-23,3.226562976837158
+428625,LLY,1975-12-24,3.226562976837158
+428626,LLY,1975-12-26,3.328125
+428627,LLY,1975-12-29,3.296875
+428628,LLY,1975-12-30,3.21875
+428629,LLY,1975-12-31,3.226562976837158
+428630,LLY,1976-01-02,3.195312976837158
+428631,LLY,1976-01-05,3.226562976837158
+428632,LLY,1976-01-06,3.234375
+428633,LLY,1976-01-07,3.359375
+428634,LLY,1976-01-08,3.265625
+428635,LLY,1976-01-09,3.304687976837158
+428636,LLY,1976-01-12,3.335937976837158
+428637,LLY,1976-01-13,3.1875
+428638,LLY,1976-01-14,3.085937976837158
+428639,LLY,1976-01-15,3.039062976837158
+428640,LLY,1976-01-16,2.976562976837158
+428641,LLY,1976-01-19,2.976562976837158
+428642,LLY,1976-01-20,3.179687976837158
+428643,LLY,1976-01-21,3.125
+428644,LLY,1976-01-22,3.117187976837158
+428645,LLY,1976-01-23,3.226562976837158
+428646,LLY,1976-01-26,3.359375
+428647,LLY,1976-01-27,3.367187976837158
+428648,LLY,1976-01-28,3.382812976837158
+428649,LLY,1976-01-29,3.484375
+428650,LLY,1976-01-30,3.585937976837158
+428651,LLY,1976-02-02,3.523437976837158
+428652,LLY,1976-02-03,3.75
+428653,LLY,1976-02-04,3.617187976837158
+428654,LLY,1976-02-05,3.46875
+428655,LLY,1976-02-06,3.4375
+428656,LLY,1976-02-09,3.476562976837158
+428657,LLY,1976-02-10,3.429687976837158
+428658,LLY,1976-02-11,3.414062976837158
+428659,LLY,1976-02-12,3.453125
+428660,LLY,1976-02-13,3.375
+428661,LLY,1976-02-17,3.40625
+428662,LLY,1976-02-18,3.414062976837158
+428663,LLY,1976-02-19,3.5
+428664,LLY,1976-02-20,3.40625
+428665,LLY,1976-02-23,3.375
+428666,LLY,1976-02-24,3.265625
+428667,LLY,1976-02-25,3.273437976837158
+428668,LLY,1976-02-26,3.195312976837158
+428669,LLY,1976-02-27,3.226562976837158
+428670,LLY,1976-03-01,3.226562976837158
+428671,LLY,1976-03-02,3.257812976837158
+428672,LLY,1976-03-03,3.21875
+428673,LLY,1976-03-04,3.179687976837158
+428674,LLY,1976-03-05,3.054687976837158
+428675,LLY,1976-03-08,3.125
+428676,LLY,1976-03-09,3.078125
+428677,LLY,1976-03-10,3.09375
+428678,LLY,1976-03-11,3.109375
+428679,LLY,1976-03-12,3.132812976837158
+428680,LLY,1976-03-15,3.132812976837158
+428681,LLY,1976-03-16,3.257812976837158
+428682,LLY,1976-03-17,3.226562976837158
+428683,LLY,1976-03-18,3.21875
+428684,LLY,1976-03-19,3.226562976837158
+428685,LLY,1976-03-22,3.203125
+428686,LLY,1976-03-23,3.304687976837158
+428687,LLY,1976-03-24,3.34375
+428688,LLY,1976-03-25,3.34375
+428689,LLY,1976-03-26,3.375
+428690,LLY,1976-03-29,3.375
+428691,LLY,1976-03-30,3.375
+428692,LLY,1976-03-31,3.40625
+428693,LLY,1976-04-01,3.304687976837158
+428694,LLY,1976-04-02,3.328125
+428695,LLY,1976-04-05,3.304687976837158
+428696,LLY,1976-04-06,3.289062976837158
+428697,LLY,1976-04-07,3.226562976837158
+428698,LLY,1976-04-08,3.21875
+428699,LLY,1976-04-09,3.15625
+428700,LLY,1976-04-12,3.195312976837158
+428701,LLY,1976-04-13,3.195312976837158
+428702,LLY,1976-04-14,3.148437976837158
+428703,LLY,1976-04-15,3.117187976837158
+428704,LLY,1976-04-19,3.195312976837158
+428705,LLY,1976-04-20,3.273437976837158
+428706,LLY,1976-04-21,3.335937976837158
+428707,LLY,1976-04-22,3.335937976837158
+428708,LLY,1976-04-23,3.304687976837158
+428709,LLY,1976-04-26,3.304687976837158
+428710,LLY,1976-04-27,3.304687976837158
+428711,LLY,1976-04-28,3.226562976837158
+428712,LLY,1976-04-29,3.265625
+428713,LLY,1976-04-30,3.164062976837158
+428714,LLY,1976-05-03,3.1875
+428715,LLY,1976-05-04,3.179687976837158
+428716,LLY,1976-05-05,3.132812976837158
+428717,LLY,1976-05-06,3.164062976837158
+428718,LLY,1976-05-07,3.164062976837158
+428719,LLY,1976-05-10,3.265625
+428720,LLY,1976-05-11,3.234375
+428721,LLY,1976-05-12,3.226562976837158
+428722,LLY,1976-05-13,3.234375
+428723,LLY,1976-05-14,3.164062976837158
+428724,LLY,1976-05-17,3.125
+428725,LLY,1976-05-18,3.09375
+428726,LLY,1976-05-19,3.09375
+428727,LLY,1976-05-20,3.132812976837158
+428728,LLY,1976-05-21,3.117187976837158
+428729,LLY,1976-05-24,3.054687976837158
+428730,LLY,1976-05-25,3.046875
+428731,LLY,1976-05-26,3.054687976837158
+428732,LLY,1976-05-27,3.046875
+428733,LLY,1976-05-28,3.078125
+428734,LLY,1976-06-01,3.039062976837158
+428735,LLY,1976-06-02,3.023437976837158
+428736,LLY,1976-06-03,3.023437976837158
+428737,LLY,1976-06-04,2.976562976837158
+428738,LLY,1976-06-07,2.9375
+428739,LLY,1976-06-08,2.90625
+428740,LLY,1976-06-09,2.875
+428741,LLY,1976-06-10,2.945312976837158
+428742,LLY,1976-06-11,3.054687976837158
+428743,LLY,1976-06-14,3.09375
+428744,LLY,1976-06-15,3.085937976837158
+428745,LLY,1976-06-16,3.117187976837158
+428746,LLY,1976-06-17,3.179687976837158
+428747,LLY,1976-06-18,3.25
+428748,LLY,1976-06-21,3.265625
+428749,LLY,1976-06-22,3.203125
+428750,LLY,1976-06-23,3.125
+428751,LLY,1976-06-24,3.148437976837158
+428752,LLY,1976-06-25,3.164062976837158
+428753,LLY,1976-06-28,3.21875
+428754,LLY,1976-06-29,3.21875
+428755,LLY,1976-06-30,3.296875
+428756,LLY,1976-07-01,3.265625
+428757,LLY,1976-07-02,3.25
+428758,LLY,1976-07-06,3.226562976837158
+428759,LLY,1976-07-07,3.15625
+428760,LLY,1976-07-08,3.164062976837158
+428761,LLY,1976-07-09,3.265625
+428762,LLY,1976-07-12,3.382812976837158
+428763,LLY,1976-07-13,3.359375
+428764,LLY,1976-07-14,3.40625
+428765,LLY,1976-07-15,3.359375
+428766,LLY,1976-07-16,3.335937976837158
+428767,LLY,1976-07-19,3.195312976837158
+428768,LLY,1976-07-20,3.21875
+428769,LLY,1976-07-21,3.265625
+428770,LLY,1976-07-22,3.273437976837158
+428771,LLY,1976-07-23,3.273437976837158
+428772,LLY,1976-07-26,3.265625
+428773,LLY,1976-07-27,3.257812976837158
+428774,LLY,1976-07-28,3.25
+428775,LLY,1976-07-29,3.265625
+428776,LLY,1976-07-30,3.289062976837158
+428777,LLY,1976-08-02,3.273437976837158
+428778,LLY,1976-08-03,3.328125
+428779,LLY,1976-08-04,3.359375
+428780,LLY,1976-08-05,3.328125
+428781,LLY,1976-08-06,3.367187976837158
+428782,LLY,1976-08-09,3.335937976837158
+428783,LLY,1976-08-10,3.34375
+428784,LLY,1976-08-11,3.335937976837158
+428785,LLY,1976-08-12,3.398437976837158
+428786,LLY,1976-08-13,3.382812976837158
+428787,LLY,1976-08-16,3.445312976837158
+428788,LLY,1976-08-17,3.445312976837158
+428789,LLY,1976-08-18,3.484375
+428790,LLY,1976-08-19,3.4375
+428791,LLY,1976-08-20,3.398437976837158
+428792,LLY,1976-08-23,3.328125
+428793,LLY,1976-08-24,3.296875
+428794,LLY,1976-08-25,3.320312976837158
+428795,LLY,1976-08-26,3.335937976837158
+428796,LLY,1976-08-27,3.367187976837158
+428797,LLY,1976-08-30,3.398437976837158
+428798,LLY,1976-08-31,3.40625
+428799,LLY,1976-09-01,3.523437976837158
+428800,LLY,1976-09-02,3.476562976837158
+428801,LLY,1976-09-03,3.34375
+428802,LLY,1976-09-07,3.273437976837158
+428803,LLY,1976-09-08,3.234375
+428804,LLY,1976-09-09,3.25
+428805,LLY,1976-09-10,3.226562976837158
+428806,LLY,1976-09-13,3.304687976837158
+428807,LLY,1976-09-14,3.34375
+428808,LLY,1976-09-15,3.335937976837158
+428809,LLY,1976-09-16,3.375
+428810,LLY,1976-09-17,3.382812976837158
+428811,LLY,1976-09-20,3.382812976837158
+428812,LLY,1976-09-21,3.453125
+428813,LLY,1976-09-22,3.445312976837158
+428814,LLY,1976-09-23,3.476562976837158
+428815,LLY,1976-09-24,3.4375
+428816,LLY,1976-09-27,3.445312976837158
+428817,LLY,1976-09-28,3.46875
+428818,LLY,1976-09-29,3.453125
+428819,LLY,1976-09-30,3.453125
+428820,LLY,1976-10-01,3.4375
+428821,LLY,1976-10-04,3.445312976837158
+428822,LLY,1976-10-05,3.429687976837158
+428823,LLY,1976-10-06,3.476562976837158
+428824,LLY,1976-10-07,3.476562976837158
+428825,LLY,1976-10-08,3.453125
+428826,LLY,1976-10-11,3.445312976837158
+428827,LLY,1976-10-12,3.429687976837158
+428828,LLY,1976-10-13,3.453125
+428829,LLY,1976-10-14,3.414062976837158
+428830,LLY,1976-10-15,3.382812976837158
+428831,LLY,1976-10-18,3.359375
+428832,LLY,1976-10-19,3.328125
+428833,LLY,1976-10-20,3.289062976837158
+428834,LLY,1976-10-21,3.273437976837158
+428835,LLY,1976-10-22,3.25
+428836,LLY,1976-10-25,3.265625
+428837,LLY,1976-10-26,3.335937976837158
+428838,LLY,1976-10-27,3.367187976837158
+428839,LLY,1976-10-28,3.375
+428840,LLY,1976-10-29,3.414062976837158
+428841,LLY,1976-11-01,3.367187976837158
+428842,LLY,1976-11-03,3.296875
+428843,LLY,1976-11-04,3.234375
+428844,LLY,1976-11-05,3.09375
+428845,LLY,1976-11-08,3.054687976837158
+428846,LLY,1976-11-09,3.085937976837158
+428847,LLY,1976-11-10,3.070312976837158
+428848,LLY,1976-11-11,3.085937976837158
+428849,LLY,1976-11-12,3.039062976837158
+428850,LLY,1976-11-15,3.046875
+428851,LLY,1976-11-16,3.015625
+428852,LLY,1976-11-17,3.007812976837158
+428853,LLY,1976-11-18,3.0
+428854,LLY,1976-11-19,2.976562976837158
+428855,LLY,1976-11-22,2.976562976837158
+428856,LLY,1976-11-23,2.9375
+428857,LLY,1976-11-24,2.929687976837158
+428858,LLY,1976-11-26,2.882812976837158
+428859,LLY,1976-11-29,2.835937976837158
+428860,LLY,1976-11-30,2.804687976837158
+428861,LLY,1976-12-01,2.726562976837158
+428862,LLY,1976-12-02,2.726562976837158
+428863,LLY,1976-12-03,2.796875
+428864,LLY,1976-12-06,2.898437976837158
+428865,LLY,1976-12-07,2.835937976837158
+428866,LLY,1976-12-08,2.867187976837158
+428867,LLY,1976-12-09,2.882812976837158
+428868,LLY,1976-12-10,2.90625
+428869,LLY,1976-12-13,2.882812976837158
+428870,LLY,1976-12-14,2.882812976837158
+428871,LLY,1976-12-15,2.84375
+428872,LLY,1976-12-16,2.835937976837158
+428873,LLY,1976-12-17,2.820312976837158
+428874,LLY,1976-12-20,2.820312976837158
+428875,LLY,1976-12-21,2.820312976837158
+428876,LLY,1976-12-22,2.859375
+428877,LLY,1976-12-23,2.882812976837158
+428878,LLY,1976-12-27,2.984375
+428879,LLY,1976-12-28,3.054687976837158
+428880,LLY,1976-12-29,3.046875
+428881,LLY,1976-12-30,3.039062976837158
+428882,LLY,1976-12-31,2.976562976837158
+428883,LLY,1977-01-03,2.945312976837158
+428884,LLY,1977-01-04,2.929687976837158
+428885,LLY,1977-01-05,2.875
+428886,LLY,1977-01-06,2.945312976837158
+428887,LLY,1977-01-07,2.945312976837158
+428888,LLY,1977-01-10,2.945312976837158
+428889,LLY,1977-01-11,2.875
+428890,LLY,1977-01-12,2.867187976837158
+428891,LLY,1977-01-13,2.882812976837158
+428892,LLY,1977-01-14,2.84375
+428893,LLY,1977-01-17,2.835937976837158
+428894,LLY,1977-01-18,2.796875
+428895,LLY,1977-01-19,2.804687976837158
+428896,LLY,1977-01-20,2.773437976837158
+428897,LLY,1977-01-21,2.765625
+428898,LLY,1977-01-24,2.726562976837158
+428899,LLY,1977-01-25,2.6875
+428900,LLY,1977-01-26,2.679687976837158
+428901,LLY,1977-01-27,2.65625
+428902,LLY,1977-01-28,2.664062976837158
+428903,LLY,1977-01-31,2.6875
+428904,LLY,1977-02-01,2.75
+428905,LLY,1977-02-02,2.726562976837158
+428906,LLY,1977-02-03,2.695312976837158
+428907,LLY,1977-02-04,2.664062976837158
+428908,LLY,1977-02-07,2.664062976837158
+428909,LLY,1977-02-08,2.679687976837158
+428910,LLY,1977-02-09,2.664062976837158
+428911,LLY,1977-02-10,2.648437976837158
+428912,LLY,1977-02-11,2.65625
+428913,LLY,1977-02-14,2.648437976837158
+428914,LLY,1977-02-15,2.609375
+428915,LLY,1977-02-16,2.632812976837158
+428916,LLY,1977-02-17,2.648437976837158
+428917,LLY,1977-02-18,2.625
+428918,LLY,1977-02-22,2.65625
+428919,LLY,1977-02-23,2.625
+428920,LLY,1977-02-24,2.546875
+428921,LLY,1977-02-25,2.507812976837158
+428922,LLY,1977-02-28,2.59375
+428923,LLY,1977-03-01,2.625
+428924,LLY,1977-03-02,2.679687976837158
+428925,LLY,1977-03-03,2.695312976837158
+428926,LLY,1977-03-04,2.71875
+428927,LLY,1977-03-07,2.703125
+428928,LLY,1977-03-08,2.703125
+428929,LLY,1977-03-09,2.648437976837158
+428930,LLY,1977-03-10,2.679687976837158
+428931,LLY,1977-03-11,2.703125
+428932,LLY,1977-03-14,2.765625
+428933,LLY,1977-03-15,2.789062976837158
+428934,LLY,1977-03-16,2.828125
+428935,LLY,1977-03-17,2.804687976837158
+428936,LLY,1977-03-18,2.804687976837158
+428937,LLY,1977-03-21,2.796875
+428938,LLY,1977-03-22,2.796875
+428939,LLY,1977-03-23,2.765625
+428940,LLY,1977-03-24,2.726562976837158
+428941,LLY,1977-03-25,2.695312976837158
+428942,LLY,1977-03-28,2.679687976837158
+428943,LLY,1977-03-29,2.695312976837158
+428944,LLY,1977-03-30,2.65625
+428945,LLY,1977-03-31,2.648437976837158
+428946,LLY,1977-04-01,2.695312976837158
+428947,LLY,1977-04-04,2.65625
+428948,LLY,1977-04-05,2.632812976837158
+428949,LLY,1977-04-06,2.617187976837158
+428950,LLY,1977-04-07,2.625
+428951,LLY,1977-04-11,2.632812976837158
+428952,LLY,1977-04-12,2.679687976837158
+428953,LLY,1977-04-13,2.679687976837158
+428954,LLY,1977-04-14,2.71875
+428955,LLY,1977-04-15,2.726562976837158
+428956,LLY,1977-04-18,2.609375
+428957,LLY,1977-04-19,2.578125
+428958,LLY,1977-04-20,2.585937976837158
+428959,LLY,1977-04-21,2.476562976837158
+428960,LLY,1977-04-22,2.4375
+428961,LLY,1977-04-25,2.40625
+428962,LLY,1977-04-26,2.382812976837158
+428963,LLY,1977-04-27,2.414062976837158
+428964,LLY,1977-04-28,2.382812976837158
+428965,LLY,1977-04-29,2.375
+428966,LLY,1977-05-02,2.382812976837158
+428967,LLY,1977-05-03,2.34375
+428968,LLY,1977-05-04,2.367187976837158
+428969,LLY,1977-05-05,2.335937976837158
+428970,LLY,1977-05-06,2.328125
+428971,LLY,1977-05-09,2.296875
+428972,LLY,1977-05-10,2.328125
+428973,LLY,1977-05-11,2.296875
+428974,LLY,1977-05-12,2.304687976837158
+428975,LLY,1977-05-13,2.296875
+428976,LLY,1977-05-16,2.328125
+428977,LLY,1977-05-17,2.34375
+428978,LLY,1977-05-18,2.359375
+428979,LLY,1977-05-19,2.34375
+428980,LLY,1977-05-20,2.304687976837158
+428981,LLY,1977-05-23,2.273437976837158
+428982,LLY,1977-05-24,2.265625
+428983,LLY,1977-05-25,2.273437976837158
+428984,LLY,1977-05-26,2.257812976837158
+428985,LLY,1977-05-27,2.273437976837158
+428986,LLY,1977-05-31,2.273437976837158
+428987,LLY,1977-06-01,2.289062976837158
+428988,LLY,1977-06-02,2.296875
+428989,LLY,1977-06-03,2.289062976837158
+428990,LLY,1977-06-06,2.273437976837158
+428991,LLY,1977-06-07,2.289062976837158
+428992,LLY,1977-06-08,2.335937976837158
+428993,LLY,1977-06-09,2.320312976837158
+428994,LLY,1977-06-10,2.320312976837158
+428995,LLY,1977-06-13,2.34375
+428996,LLY,1977-06-14,2.382812976837158
+428997,LLY,1977-06-15,2.375
+428998,LLY,1977-06-16,2.398437976837158
+428999,LLY,1977-06-17,2.445312976837158
+429000,LLY,1977-06-20,2.484375
+429001,LLY,1977-06-21,2.5
+429002,LLY,1977-06-22,2.476562976837158
+429003,LLY,1977-06-23,2.476562976837158
+429004,LLY,1977-06-24,2.445312976837158
+429005,LLY,1977-06-27,2.414062976837158
+429006,LLY,1977-06-28,2.414062976837158
+429007,LLY,1977-06-29,2.414062976837158
+429008,LLY,1977-06-30,2.445312976837158
+429009,LLY,1977-07-01,2.367187976837158
+429010,LLY,1977-07-05,2.382812976837158
+429011,LLY,1977-07-06,2.335937976837158
+429012,LLY,1977-07-07,2.375
+429013,LLY,1977-07-08,2.382812976837158
+429014,LLY,1977-07-11,2.40625
+429015,LLY,1977-07-12,2.375
+429016,LLY,1977-07-13,2.382812976837158
+429017,LLY,1977-07-15,2.398437976837158
+429018,LLY,1977-07-18,2.382812976837158
+429019,LLY,1977-07-19,2.40625
+429020,LLY,1977-07-20,2.375
+429021,LLY,1977-07-21,2.335937976837158
+429022,LLY,1977-07-22,2.328125
+429023,LLY,1977-07-25,2.265625
+429024,LLY,1977-07-26,2.226562976837158
+429025,LLY,1977-07-27,2.195312976837158
+429026,LLY,1977-07-28,2.226562976837158
+429027,LLY,1977-07-29,2.21875
+429028,LLY,1977-08-01,2.226562976837158
+429029,LLY,1977-08-02,2.1875
+429030,LLY,1977-08-03,2.203125
+429031,LLY,1977-08-04,2.21875
+429032,LLY,1977-08-05,2.226562976837158
+429033,LLY,1977-08-08,2.195312976837158
+429034,LLY,1977-08-09,2.195312976837158
+429035,LLY,1977-08-10,2.195312976837158
+429036,LLY,1977-08-11,2.1875
+429037,LLY,1977-08-12,2.195312976837158
+429038,LLY,1977-08-15,2.195312976837158
+429039,LLY,1977-08-16,2.25
+429040,LLY,1977-08-17,2.289062976837158
+429041,LLY,1977-08-18,2.320312976837158
+429042,LLY,1977-08-19,2.34375
+429043,LLY,1977-08-22,2.375
+429044,LLY,1977-08-23,2.382812976837158
+429045,LLY,1977-08-24,2.382812976837158
+429046,LLY,1977-08-25,2.335937976837158
+429047,LLY,1977-08-26,2.328125
+429048,LLY,1977-08-29,2.375
+429049,LLY,1977-08-30,2.359375
+429050,LLY,1977-08-31,2.375
+429051,LLY,1977-09-01,2.382812976837158
+429052,LLY,1977-09-02,2.34375
+429053,LLY,1977-09-06,2.359375
+429054,LLY,1977-09-07,2.359375
+429055,LLY,1977-09-08,2.335937976837158
+429056,LLY,1977-09-09,2.273437976837158
+429057,LLY,1977-09-12,2.25
+429058,LLY,1977-09-13,2.25
+429059,LLY,1977-09-14,2.257812976837158
+429060,LLY,1977-09-15,2.234375
+429061,LLY,1977-09-16,2.226562976837158
+429062,LLY,1977-09-19,2.1875
+429063,LLY,1977-09-20,2.15625
+429064,LLY,1977-09-21,2.054687976837158
+429065,LLY,1977-09-22,2.085937976837158
+429066,LLY,1977-09-23,2.085937976837158
+429067,LLY,1977-09-26,2.085937976837158
+429068,LLY,1977-09-27,2.078125
+429069,LLY,1977-09-28,2.078125
+429070,LLY,1977-09-29,2.078125
+429071,LLY,1977-09-30,2.109375
+429072,LLY,1977-10-03,2.132812976837158
+429073,LLY,1977-10-04,2.132812976837158
+429074,LLY,1977-10-05,2.15625
+429075,LLY,1977-10-06,2.1875
+429076,LLY,1977-10-07,2.179687976837158
+429077,LLY,1977-10-10,2.15625
+429078,LLY,1977-10-11,2.164062976837158
+429079,LLY,1977-10-12,2.132812976837158
+429080,LLY,1977-10-13,2.117187976837158
+429081,LLY,1977-10-14,2.125
+429082,LLY,1977-10-17,2.132812976837158
+429083,LLY,1977-10-18,2.1875
+429084,LLY,1977-10-19,2.125
+429085,LLY,1977-10-20,2.125
+429086,LLY,1977-10-21,2.132812976837158
+429087,LLY,1977-10-24,2.109375
+429088,LLY,1977-10-25,2.109375
+429089,LLY,1977-10-26,2.1875
+429090,LLY,1977-10-27,2.226562976837158
+429091,LLY,1977-10-28,2.21875
+429092,LLY,1977-10-31,2.234375
+429093,LLY,1977-11-01,2.226562976837158
+429094,LLY,1977-11-02,2.203125
+429095,LLY,1977-11-03,2.21875
+429096,LLY,1977-11-04,2.25
+429097,LLY,1977-11-07,2.304687976837158
+429098,LLY,1977-11-08,2.296875
+429099,LLY,1977-11-09,2.320312976837158
+429100,LLY,1977-11-10,2.367187976837158
+429101,LLY,1977-11-11,2.429687976837158
+429102,LLY,1977-11-14,2.375
+429103,LLY,1977-11-15,2.429687976837158
+429104,LLY,1977-11-16,2.414062976837158
+429105,LLY,1977-11-17,2.4375
+429106,LLY,1977-11-18,2.429687976837158
+429107,LLY,1977-11-21,2.429687976837158
+429108,LLY,1977-11-22,2.4375
+429109,LLY,1977-11-23,2.453125
+429110,LLY,1977-11-25,2.445312976837158
+429111,LLY,1977-11-28,2.382812976837158
+429112,LLY,1977-11-29,2.375
+429113,LLY,1977-11-30,2.359375
+429114,LLY,1977-12-01,2.367187976837158
+429115,LLY,1977-12-02,2.367187976837158
+429116,LLY,1977-12-05,2.296875
+429117,LLY,1977-12-06,2.273437976837158
+429118,LLY,1977-12-07,2.289062976837158
+429119,LLY,1977-12-08,2.304687976837158
+429120,LLY,1977-12-09,2.34375
+429121,LLY,1977-12-12,2.304687976837158
+429122,LLY,1977-12-13,2.320312976837158
+429123,LLY,1977-12-14,2.367187976837158
+429124,LLY,1977-12-15,2.335937976837158
+429125,LLY,1977-12-16,2.328125
+429126,LLY,1977-12-19,2.296875
+429127,LLY,1977-12-20,2.328125
+429128,LLY,1977-12-21,2.328125
+429129,LLY,1977-12-22,2.34375
+429130,LLY,1977-12-23,2.367187976837158
+429131,LLY,1977-12-27,2.335937976837158
+429132,LLY,1977-12-28,2.367187976837158
+429133,LLY,1977-12-29,2.375
+429134,LLY,1977-12-30,2.367187976837158
+429135,LLY,1978-01-03,2.359375
+429136,LLY,1978-01-04,2.359375
+429137,LLY,1978-01-05,2.328125
+429138,LLY,1978-01-06,2.320312976837158
+429139,LLY,1978-01-09,2.296875
+429140,LLY,1978-01-10,2.304687976837158
+429141,LLY,1978-01-11,2.320312976837158
+429142,LLY,1978-01-12,2.34375
+429143,LLY,1978-01-13,2.367187976837158
+429144,LLY,1978-01-16,2.335937976837158
+429145,LLY,1978-01-17,2.40625
+429146,LLY,1978-01-18,2.5
+429147,LLY,1978-01-19,2.476562976837158
+429148,LLY,1978-01-20,2.445312976837158
+429149,LLY,1978-01-23,2.476562976837158
+429150,LLY,1978-01-24,2.453125
+429151,LLY,1978-01-25,2.453125
+429152,LLY,1978-01-26,2.445312976837158
+429153,LLY,1978-01-27,2.484375
+429154,LLY,1978-01-30,2.484375
+429155,LLY,1978-01-31,2.507812976837158
+429156,LLY,1978-02-01,2.570312976837158
+429157,LLY,1978-02-02,2.515625
+429158,LLY,1978-02-03,2.507812976837158
+429159,LLY,1978-02-06,2.46875
+429160,LLY,1978-02-07,2.546875
+429161,LLY,1978-02-08,2.523437976837158
+429162,LLY,1978-02-09,2.546875
+429163,LLY,1978-02-10,2.523437976837158
+429164,LLY,1978-02-13,2.507812976837158
+429165,LLY,1978-02-14,2.523437976837158
+429166,LLY,1978-02-15,2.515625
+429167,LLY,1978-02-16,2.46875
+429168,LLY,1978-02-17,2.414062976837158
+429169,LLY,1978-02-21,2.40625
+429170,LLY,1978-02-22,2.445312976837158
+429171,LLY,1978-02-23,2.46875
+429172,LLY,1978-02-24,2.507812976837158
+429173,LLY,1978-02-27,2.484375
+429174,LLY,1978-02-28,2.445312976837158
+429175,LLY,1978-03-01,2.476562976837158
+429176,LLY,1978-03-02,2.445312976837158
+429177,LLY,1978-03-03,2.445312976837158
+429178,LLY,1978-03-06,2.414062976837158
+429179,LLY,1978-03-07,2.445312976837158
+429180,LLY,1978-03-08,2.476562976837158
+429181,LLY,1978-03-09,2.476562976837158
+429182,LLY,1978-03-10,2.507812976837158
+429183,LLY,1978-03-13,2.515625
+429184,LLY,1978-03-14,2.546875
+429185,LLY,1978-03-15,2.539062976837158
+429186,LLY,1978-03-16,2.523437976837158
+429187,LLY,1978-03-17,2.546875
+429188,LLY,1978-03-20,2.570312976837158
+429189,LLY,1978-03-21,2.546875
+429190,LLY,1978-03-22,2.546875
+429191,LLY,1978-03-23,2.546875
+429192,LLY,1978-03-27,2.523437976837158
+429193,LLY,1978-03-28,2.515625
+429194,LLY,1978-03-29,2.515625
+429195,LLY,1978-03-30,2.515625
+429196,LLY,1978-03-31,2.539062976837158
+429197,LLY,1978-04-03,2.5
+429198,LLY,1978-04-04,2.5
+429199,LLY,1978-04-05,2.515625
+429200,LLY,1978-04-06,2.570312976837158
+429201,LLY,1978-04-07,2.554687976837158
+429202,LLY,1978-04-10,2.585937976837158
+429203,LLY,1978-04-11,2.578125
+429204,LLY,1978-04-12,2.609375
+429205,LLY,1978-04-13,2.617187976837158
+429206,LLY,1978-04-14,2.65625
+429207,LLY,1978-04-17,2.734375
+429208,LLY,1978-04-18,2.664062976837158
+429209,LLY,1978-04-19,2.71875
+429210,LLY,1978-04-20,2.71875
+429211,LLY,1978-04-21,2.726562976837158
+429212,LLY,1978-04-24,2.734375
+429213,LLY,1978-04-25,2.765625
+429214,LLY,1978-04-26,2.75
+429215,LLY,1978-04-27,2.765625
+429216,LLY,1978-04-28,2.835937976837158
+429217,LLY,1978-05-01,2.882812976837158
+429218,LLY,1978-05-02,2.859375
+429219,LLY,1978-05-03,2.875
+429220,LLY,1978-05-04,2.84375
+429221,LLY,1978-05-05,2.835937976837158
+429222,LLY,1978-05-08,2.765625
+429223,LLY,1978-05-09,2.734375
+429224,LLY,1978-05-10,2.757812976837158
+429225,LLY,1978-05-11,2.796875
+429226,LLY,1978-05-12,2.859375
+429227,LLY,1978-05-15,2.90625
+429228,LLY,1978-05-16,2.9375
+429229,LLY,1978-05-17,2.90625
+429230,LLY,1978-05-18,2.84375
+429231,LLY,1978-05-19,2.804687976837158
+429232,LLY,1978-05-22,2.867187976837158
+429233,LLY,1978-05-23,2.828125
+429234,LLY,1978-05-24,2.796875
+429235,LLY,1978-05-25,2.773437976837158
+429236,LLY,1978-05-26,2.773437976837158
+429237,LLY,1978-05-30,2.789062976837158
+429238,LLY,1978-05-31,2.804687976837158
+429239,LLY,1978-06-01,2.789062976837158
+429240,LLY,1978-06-02,2.820312976837158
+429241,LLY,1978-06-05,2.976562976837158
+429242,LLY,1978-06-06,2.976562976837158
+429243,LLY,1978-06-07,3.007812976837158
+429244,LLY,1978-06-08,3.007812976837158
+429245,LLY,1978-06-09,2.976562976837158
+429246,LLY,1978-06-12,2.976562976837158
+429247,LLY,1978-06-13,2.976562976837158
+429248,LLY,1978-06-14,3.023437976837158
+429249,LLY,1978-06-15,3.015625
+429250,LLY,1978-06-16,2.96875
+429251,LLY,1978-06-19,2.945312976837158
+429252,LLY,1978-06-20,2.90625
+429253,LLY,1978-06-21,2.867187976837158
+429254,LLY,1978-06-22,2.898437976837158
+429255,LLY,1978-06-23,2.90625
+429256,LLY,1978-06-26,2.875
+429257,LLY,1978-06-27,2.867187976837158
+429258,LLY,1978-06-28,2.882812976837158
+429259,LLY,1978-06-29,2.867187976837158
+429260,LLY,1978-06-30,2.882812976837158
+429261,LLY,1978-07-03,2.898437976837158
+429262,LLY,1978-07-05,2.867187976837158
+429263,LLY,1978-07-06,2.898437976837158
+429264,LLY,1978-07-07,2.929687976837158
+429265,LLY,1978-07-10,2.96875
+429266,LLY,1978-07-11,3.015625
+429267,LLY,1978-07-12,2.976562976837158
+429268,LLY,1978-07-13,2.945312976837158
+429269,LLY,1978-07-14,2.984375
+429270,LLY,1978-07-17,3.046875
+429271,LLY,1978-07-18,3.015625
+429272,LLY,1978-07-19,3.046875
+429273,LLY,1978-07-20,3.070312976837158
+429274,LLY,1978-07-21,3.0
+429275,LLY,1978-07-24,2.984375
+429276,LLY,1978-07-25,3.078125
+429277,LLY,1978-07-26,3.085937976837158
+429278,LLY,1978-07-27,3.132812976837158
+429279,LLY,1978-07-28,3.15625
+429280,LLY,1978-07-31,3.226562976837158
+429281,LLY,1978-08-01,3.203125
+429282,LLY,1978-08-02,3.265625
+429283,LLY,1978-08-03,3.226562976837158
+429284,LLY,1978-08-04,3.226562976837158
+429285,LLY,1978-08-07,3.226562976837158
+429286,LLY,1978-08-08,3.273437976837158
+429287,LLY,1978-08-09,3.335937976837158
+429288,LLY,1978-08-10,3.296875
+429289,LLY,1978-08-11,3.296875
+429290,LLY,1978-08-14,3.359375
+429291,LLY,1978-08-15,3.335937976837158
+429292,LLY,1978-08-16,3.304687976837158
+429293,LLY,1978-08-17,3.335937976837158
+429294,LLY,1978-08-18,3.328125
+429295,LLY,1978-08-21,3.265625
+429296,LLY,1978-08-22,3.226562976837158
+429297,LLY,1978-08-23,3.25
+429298,LLY,1978-08-24,3.21875
+429299,LLY,1978-08-25,3.195312976837158
+429300,LLY,1978-08-28,3.15625
+429301,LLY,1978-08-29,3.117187976837158
+429302,LLY,1978-08-30,3.070312976837158
+429303,LLY,1978-08-31,3.078125
+429304,LLY,1978-09-01,3.125
+429305,LLY,1978-09-05,3.15625
+429306,LLY,1978-09-06,3.21875
+429307,LLY,1978-09-07,3.195312976837158
+429308,LLY,1978-09-08,3.203125
+429309,LLY,1978-09-11,3.195312976837158
+429310,LLY,1978-09-12,3.179687976837158
+429311,LLY,1978-09-13,3.15625
+429312,LLY,1978-09-14,3.125
+429313,LLY,1978-09-15,3.054687976837158
+429314,LLY,1978-09-18,3.023437976837158
+429315,LLY,1978-09-19,2.976562976837158
+429316,LLY,1978-09-20,2.953125
+429317,LLY,1978-09-21,2.976562976837158
+429318,LLY,1978-09-22,2.976562976837158
+429319,LLY,1978-09-25,2.976562976837158
+429320,LLY,1978-09-26,3.007812976837158
+429321,LLY,1978-09-27,3.0
+429322,LLY,1978-09-28,3.015625
+429323,LLY,1978-09-29,3.023437976837158
+429324,LLY,1978-10-02,3.023437976837158
+429325,LLY,1978-10-03,3.023437976837158
+429326,LLY,1978-10-04,3.015625
+429327,LLY,1978-10-05,3.015625
+429328,LLY,1978-10-06,3.039062976837158
+429329,LLY,1978-10-09,3.085937976837158
+429330,LLY,1978-10-10,3.09375
+429331,LLY,1978-10-11,3.132812976837158
+429332,LLY,1978-10-12,3.125
+429333,LLY,1978-10-13,3.09375
+429334,LLY,1978-10-16,3.015625
+429335,LLY,1978-10-17,2.945312976837158
+429336,LLY,1978-10-18,2.90625
+429337,LLY,1978-10-19,2.828125
+429338,LLY,1978-10-20,2.796875
+429339,LLY,1978-10-23,2.789062976837158
+429340,LLY,1978-10-24,2.765625
+429341,LLY,1978-10-25,2.71875
+429342,LLY,1978-10-26,2.648437976837158
+429343,LLY,1978-10-27,2.632812976837158
+429344,LLY,1978-10-30,2.796875
+429345,LLY,1978-10-31,2.703125
+429346,LLY,1978-11-01,2.796875
+429347,LLY,1978-11-02,2.835937976837158
+429348,LLY,1978-11-03,2.859375
+429349,LLY,1978-11-06,2.804687976837158
+429350,LLY,1978-11-07,2.726562976837158
+429351,LLY,1978-11-08,2.765625
+429352,LLY,1978-11-09,2.757812976837158
+429353,LLY,1978-11-10,2.765625
+429354,LLY,1978-11-13,2.695312976837158
+429355,LLY,1978-11-14,2.679687976837158
+429356,LLY,1978-11-15,2.703125
+429357,LLY,1978-11-16,2.734375
+429358,LLY,1978-11-17,2.796875
+429359,LLY,1978-11-20,2.835937976837158
+429360,LLY,1978-11-21,2.796875
+429361,LLY,1978-11-22,2.71875
+429362,LLY,1978-11-24,2.75
+429363,LLY,1978-11-27,2.75
+429364,LLY,1978-11-28,2.726562976837158
+429365,LLY,1978-11-29,2.6875
+429366,LLY,1978-11-30,2.726562976837158
+429367,LLY,1978-12-01,2.828125
+429368,LLY,1978-12-04,2.835937976837158
+429369,LLY,1978-12-05,2.867187976837158
+429370,LLY,1978-12-06,2.835937976837158
+429371,LLY,1978-12-07,2.820312976837158
+429372,LLY,1978-12-08,2.820312976837158
+429373,LLY,1978-12-11,2.773437976837158
+429374,LLY,1978-12-12,2.773437976837158
+429375,LLY,1978-12-13,2.796875
+429376,LLY,1978-12-14,2.859375
+429377,LLY,1978-12-15,2.835937976837158
+429378,LLY,1978-12-18,2.757812976837158
+429379,LLY,1978-12-19,2.804687976837158
+429380,LLY,1978-12-20,2.84375
+429381,LLY,1978-12-21,2.929687976837158
+429382,LLY,1978-12-22,2.976562976837158
+429383,LLY,1978-12-26,3.015625
+429384,LLY,1978-12-27,3.0
+429385,LLY,1978-12-28,2.984375
+429386,LLY,1978-12-29,2.984375
+429387,LLY,1979-01-02,3.0
+429388,LLY,1979-01-03,3.085937976837158
+429389,LLY,1979-01-04,3.09375
+429390,LLY,1979-01-05,3.109375
+429391,LLY,1979-01-08,3.085937976837158
+429392,LLY,1979-01-09,3.117187976837158
+429393,LLY,1979-01-10,3.085937976837158
+429394,LLY,1979-01-11,3.085937976837158
+429395,LLY,1979-01-12,3.109375
+429396,LLY,1979-01-15,3.148437976837158
+429397,LLY,1979-01-16,3.179687976837158
+429398,LLY,1979-01-17,3.1875
+429399,LLY,1979-01-18,3.203125
+429400,LLY,1979-01-19,3.125
+429401,LLY,1979-01-22,3.070312976837158
+429402,LLY,1979-01-23,3.125
+429403,LLY,1979-01-24,3.125
+429404,LLY,1979-01-25,3.109375
+429405,LLY,1979-01-26,3.226562976837158
+429406,LLY,1979-01-29,3.226562976837158
+429407,LLY,1979-01-30,3.226562976837158
+429408,LLY,1979-01-31,3.085937976837158
+429409,LLY,1979-02-01,3.085937976837158
+429410,LLY,1979-02-02,3.109375
+429411,LLY,1979-02-05,2.976562976837158
+429412,LLY,1979-02-06,3.007812976837158
+429413,LLY,1979-02-07,3.0
+429414,LLY,1979-02-08,3.054687976837158
+429415,LLY,1979-02-09,3.132812976837158
+429416,LLY,1979-02-12,3.179687976837158
+429417,LLY,1979-02-13,3.195312976837158
+429418,LLY,1979-02-14,3.195312976837158
+429419,LLY,1979-02-15,3.25
+429420,LLY,1979-02-16,3.226562976837158
+429421,LLY,1979-02-20,3.265625
+429422,LLY,1979-02-21,3.195312976837158
+429423,LLY,1979-02-22,3.15625
+429424,LLY,1979-02-23,3.132812976837158
+429425,LLY,1979-02-26,3.117187976837158
+429426,LLY,1979-02-27,3.109375
+429427,LLY,1979-02-28,3.117187976837158
+429428,LLY,1979-03-01,3.132812976837158
+429429,LLY,1979-03-02,3.195312976837158
+429430,LLY,1979-03-05,3.296875
+429431,LLY,1979-03-06,3.296875
+429432,LLY,1979-03-07,3.328125
+429433,LLY,1979-03-08,3.335937976837158
+429434,LLY,1979-03-09,3.296875
+429435,LLY,1979-03-12,3.335937976837158
+429436,LLY,1979-03-13,3.328125
+429437,LLY,1979-03-14,3.328125
+429438,LLY,1979-03-15,3.304687976837158
+429439,LLY,1979-03-16,3.328125
+429440,LLY,1979-03-19,3.328125
+429441,LLY,1979-03-20,3.328125
+429442,LLY,1979-03-21,3.320312976837158
+429443,LLY,1979-03-22,3.382812976837158
+429444,LLY,1979-03-23,3.335937976837158
+429445,LLY,1979-03-26,3.335937976837158
+429446,LLY,1979-03-27,3.34375
+429447,LLY,1979-03-28,3.335937976837158
+429448,LLY,1979-03-29,3.328125
+429449,LLY,1979-03-30,3.335937976837158
+429450,LLY,1979-04-02,3.328125
+429451,LLY,1979-04-03,3.367187976837158
+429452,LLY,1979-04-04,3.398437976837158
+429453,LLY,1979-04-05,3.429687976837158
+429454,LLY,1979-04-06,3.40625
+429455,LLY,1979-04-09,3.40625
+429456,LLY,1979-04-10,3.4375
+429457,LLY,1979-04-11,3.4375
+429458,LLY,1979-04-12,3.414062976837158
+429459,LLY,1979-04-16,3.40625
+429460,LLY,1979-04-17,3.414062976837158
+429461,LLY,1979-04-18,3.414062976837158
+429462,LLY,1979-04-19,3.40625
+429463,LLY,1979-04-20,3.375
+429464,LLY,1979-04-23,3.375
+429465,LLY,1979-04-24,3.40625
+429466,LLY,1979-04-25,3.382812976837158
+429467,LLY,1979-04-26,3.382812976837158
+429468,LLY,1979-04-27,3.367187976837158
+429469,LLY,1979-04-30,3.398437976837158
+429470,LLY,1979-05-01,3.398437976837158
+429471,LLY,1979-05-02,3.382812976837158
+429472,LLY,1979-05-03,3.382812976837158
+429473,LLY,1979-05-04,3.328125
+429474,LLY,1979-05-07,3.195312976837158
+429475,LLY,1979-05-08,3.21875
+429476,LLY,1979-05-09,3.21875
+429477,LLY,1979-05-10,3.179687976837158
+429478,LLY,1979-05-11,3.195312976837158
+429479,LLY,1979-05-14,3.195312976837158
+429480,LLY,1979-05-15,3.195312976837158
+429481,LLY,1979-05-16,3.203125
+429482,LLY,1979-05-17,3.234375
+429483,LLY,1979-05-18,3.304687976837158
+429484,LLY,1979-05-21,3.335937976837158
+429485,LLY,1979-05-22,3.367187976837158
+429486,LLY,1979-05-23,3.375
+429487,LLY,1979-05-24,3.335937976837158
+429488,LLY,1979-05-25,3.335937976837158
+429489,LLY,1979-05-29,3.328125
+429490,LLY,1979-05-30,3.265625
+429491,LLY,1979-05-31,3.304687976837158
+429492,LLY,1979-06-01,3.320312976837158
+429493,LLY,1979-06-04,3.335937976837158
+429494,LLY,1979-06-05,3.335937976837158
+429495,LLY,1979-06-06,3.382812976837158
+429496,LLY,1979-06-07,3.429687976837158
+429497,LLY,1979-06-08,3.40625
+429498,LLY,1979-06-11,3.445312976837158
+429499,LLY,1979-06-12,3.507812976837158
+429500,LLY,1979-06-13,3.523437976837158
+429501,LLY,1979-06-14,3.515625
+429502,LLY,1979-06-15,3.515625
+429503,LLY,1979-06-18,3.507812976837158
+429504,LLY,1979-06-19,3.523437976837158
+429505,LLY,1979-06-20,3.46875
+429506,LLY,1979-06-21,3.40625
+429507,LLY,1979-06-22,3.40625
+429508,LLY,1979-06-25,3.398437976837158
+429509,LLY,1979-06-26,3.359375
+429510,LLY,1979-06-27,3.320312976837158
+429511,LLY,1979-06-28,3.304687976837158
+429512,LLY,1979-06-29,3.359375
+429513,LLY,1979-07-02,3.359375
+429514,LLY,1979-07-03,3.40625
+429515,LLY,1979-07-05,3.40625
+429516,LLY,1979-07-06,3.453125
+429517,LLY,1979-07-09,3.515625
+429518,LLY,1979-07-10,3.539062976837158
+429519,LLY,1979-07-11,3.523437976837158
+429520,LLY,1979-07-12,3.523437976837158
+429521,LLY,1979-07-13,3.476562976837158
+429522,LLY,1979-07-16,3.484375
+429523,LLY,1979-07-17,3.445312976837158
+429524,LLY,1979-07-18,3.40625
+429525,LLY,1979-07-19,3.40625
+429526,LLY,1979-07-20,3.382812976837158
+429527,LLY,1979-07-23,3.375
+429528,LLY,1979-07-24,3.398437976837158
+429529,LLY,1979-07-25,3.445312976837158
+429530,LLY,1979-07-26,3.5
+429531,LLY,1979-07-27,3.476562976837158
+429532,LLY,1979-07-30,3.5
+429533,LLY,1979-07-31,3.515625
+429534,LLY,1979-08-01,3.523437976837158
+429535,LLY,1979-08-02,3.539062976837158
+429536,LLY,1979-08-03,3.523437976837158
+429537,LLY,1979-08-06,3.515625
+429538,LLY,1979-08-07,3.625
+429539,LLY,1979-08-08,3.632812976837158
+429540,LLY,1979-08-09,3.65625
+429541,LLY,1979-08-10,3.65625
+429542,LLY,1979-08-13,3.75
+429543,LLY,1979-08-14,3.734375
+429544,LLY,1979-08-15,3.71875
+429545,LLY,1979-08-16,3.664062976837158
+429546,LLY,1979-08-17,3.625
+429547,LLY,1979-08-20,3.625
+429548,LLY,1979-08-21,3.65625
+429549,LLY,1979-08-22,3.664062976837158
+429550,LLY,1979-08-23,3.65625
+429551,LLY,1979-08-24,3.585937976837158
+429552,LLY,1979-08-27,3.570312976837158
+429553,LLY,1979-08-28,3.523437976837158
+429554,LLY,1979-08-29,3.515625
+429555,LLY,1979-08-30,3.523437976837158
+429556,LLY,1979-08-31,3.515625
+429557,LLY,1979-09-04,3.507812976837158
+429558,LLY,1979-09-05,3.5
+429559,LLY,1979-09-06,3.585937976837158
+429560,LLY,1979-09-07,3.65625
+429561,LLY,1979-09-10,3.664062976837158
+429562,LLY,1979-09-11,3.585937976837158
+429563,LLY,1979-09-12,3.632812976837158
+429564,LLY,1979-09-13,3.695312976837158
+429565,LLY,1979-09-14,3.71875
+429566,LLY,1979-09-17,3.695312976837158
+429567,LLY,1979-09-18,3.625
+429568,LLY,1979-09-19,3.632812976837158
+429569,LLY,1979-09-20,3.65625
+429570,LLY,1979-09-21,3.695312976837158
+429571,LLY,1979-09-24,3.6875
+429572,LLY,1979-09-25,3.664062976837158
+429573,LLY,1979-09-26,3.679687976837158
+429574,LLY,1979-09-27,3.6875
+429575,LLY,1979-09-28,3.65625
+429576,LLY,1979-10-01,3.6875
+429577,LLY,1979-10-02,3.765625
+429578,LLY,1979-10-03,3.734375
+429579,LLY,1979-10-04,3.726562976837158
+429580,LLY,1979-10-05,3.773437976837158
+429581,LLY,1979-10-08,3.695312976837158
+429582,LLY,1979-10-09,3.648437976837158
+429583,LLY,1979-10-10,3.65625
+429584,LLY,1979-10-11,3.625
+429585,LLY,1979-10-12,3.585937976837158
+429586,LLY,1979-10-15,3.554687976837158
+429587,LLY,1979-10-16,3.507812976837158
+429588,LLY,1979-10-17,3.40625
+429589,LLY,1979-10-18,3.382812976837158
+429590,LLY,1979-10-19,3.34375
+429591,LLY,1979-10-22,3.335937976837158
+429592,LLY,1979-10-23,3.304687976837158
+429593,LLY,1979-10-24,3.414062976837158
+429594,LLY,1979-10-25,3.429687976837158
+429595,LLY,1979-10-26,3.46875
+429596,LLY,1979-10-29,3.523437976837158
+429597,LLY,1979-10-30,3.59375
+429598,LLY,1979-10-31,3.554687976837158
+429599,LLY,1979-11-01,3.625
+429600,LLY,1979-11-02,3.617187976837158
+429601,LLY,1979-11-05,3.625
+429602,LLY,1979-11-06,3.59375
+429603,LLY,1979-11-07,3.554687976837158
+429604,LLY,1979-11-08,3.578125
+429605,LLY,1979-11-09,3.65625
+429606,LLY,1979-11-12,3.75
+429607,LLY,1979-11-13,3.734375
+429608,LLY,1979-11-14,3.773437976837158
+429609,LLY,1979-11-15,3.828125
+429610,LLY,1979-11-16,3.859375
+429611,LLY,1979-11-19,3.835937976837158
+429612,LLY,1979-11-20,3.789062976837158
+429613,LLY,1979-11-21,3.804687976837158
+429614,LLY,1979-11-23,3.835937976837158
+429615,LLY,1979-11-26,3.929687976837158
+429616,LLY,1979-11-27,3.914062976837158
+429617,LLY,1979-11-28,3.898437976837158
+429618,LLY,1979-11-29,3.835937976837158
+429619,LLY,1979-11-30,3.773437976837158
+429620,LLY,1979-12-03,3.789062976837158
+429621,LLY,1979-12-04,3.804687976837158
+429622,LLY,1979-12-05,3.875
+429623,LLY,1979-12-06,3.96875
+429624,LLY,1979-12-07,3.929687976837158
+429625,LLY,1979-12-10,3.9375
+429626,LLY,1979-12-11,3.882812976837158
+429627,LLY,1979-12-12,3.867187976837158
+429628,LLY,1979-12-13,3.828125
+429629,LLY,1979-12-14,3.820312976837158
+429630,LLY,1979-12-17,3.820312976837158
+429631,LLY,1979-12-18,3.765625
+429632,LLY,1979-12-19,3.765625
+429633,LLY,1979-12-20,3.695312976837158
+429634,LLY,1979-12-21,3.703125
+429635,LLY,1979-12-24,3.6875
+429636,LLY,1979-12-26,3.695312976837158
+429637,LLY,1979-12-27,3.71875
+429638,LLY,1979-12-28,3.75
+429639,LLY,1979-12-31,3.726562976837158
+429640,LLY,1980-01-02,3.625
+429641,LLY,1980-01-03,3.625
+429642,LLY,1980-01-04,3.632812976837158
+429643,LLY,1980-01-07,3.65625
+429644,LLY,1980-01-08,3.796875
+429645,LLY,1980-01-09,3.734375
+429646,LLY,1980-01-10,3.726562976837158
+429647,LLY,1980-01-11,3.726562976837158
+429648,LLY,1980-01-14,3.726562976837158
+429649,LLY,1980-01-15,3.695312976837158
+429650,LLY,1980-01-16,3.625
+429651,LLY,1980-01-17,3.585937976837158
+429652,LLY,1980-01-18,3.476562976837158
+429653,LLY,1980-01-21,3.507812976837158
+429654,LLY,1980-01-22,3.546875
+429655,LLY,1980-01-23,3.625
+429656,LLY,1980-01-24,3.578125
+429657,LLY,1980-01-25,3.546875
+429658,LLY,1980-01-28,3.554687976837158
+429659,LLY,1980-01-29,3.546875
+429660,LLY,1980-01-30,3.578125
+429661,LLY,1980-01-31,3.554687976837158
+429662,LLY,1980-02-01,3.546875
+429663,LLY,1980-02-04,3.523437976837158
+429664,LLY,1980-02-05,3.523437976837158
+429665,LLY,1980-02-06,3.476562976837158
+429666,LLY,1980-02-07,3.4375
+429667,LLY,1980-02-08,3.359375
+429668,LLY,1980-02-11,3.375
+429669,LLY,1980-02-12,3.476562976837158
+429670,LLY,1980-02-13,3.515625
+429671,LLY,1980-02-14,3.515625
+429672,LLY,1980-02-15,3.445312976837158
+429673,LLY,1980-02-19,3.40625
+429674,LLY,1980-02-20,3.40625
+429675,LLY,1980-02-21,3.382812976837158
+429676,LLY,1980-02-22,3.359375
+429677,LLY,1980-02-25,3.328125
+429678,LLY,1980-02-26,3.320312976837158
+429679,LLY,1980-02-27,3.25
+429680,LLY,1980-02-28,3.226562976837158
+429681,LLY,1980-02-29,3.304687976837158
+429682,LLY,1980-03-03,3.234375
+429683,LLY,1980-03-04,3.203125
+429684,LLY,1980-03-05,3.09375
+429685,LLY,1980-03-06,2.945312976837158
+429686,LLY,1980-03-07,3.007812976837158
+429687,LLY,1980-03-10,3.054687976837158
+429688,LLY,1980-03-11,3.109375
+429689,LLY,1980-03-12,3.125
+429690,LLY,1980-03-13,3.125
+429691,LLY,1980-03-14,3.117187976837158
+429692,LLY,1980-03-17,3.078125
+429693,LLY,1980-03-18,3.15625
+429694,LLY,1980-03-19,3.125
+429695,LLY,1980-03-20,3.054687976837158
+429696,LLY,1980-03-21,2.984375
+429697,LLY,1980-03-24,2.882812976837158
+429698,LLY,1980-03-25,2.882812976837158
+429699,LLY,1980-03-26,2.90625
+429700,LLY,1980-03-27,2.9375
+429701,LLY,1980-03-28,3.015625
+429702,LLY,1980-03-31,3.148437976837158
+429703,LLY,1980-04-01,3.132812976837158
+429704,LLY,1980-04-02,3.226562976837158
+429705,LLY,1980-04-03,3.265625
+429706,LLY,1980-04-07,3.21875
+429707,LLY,1980-04-08,3.265625
+429708,LLY,1980-04-09,3.234375
+429709,LLY,1980-04-10,3.21875
+429710,LLY,1980-04-11,3.15625
+429711,LLY,1980-04-14,3.109375
+429712,LLY,1980-04-15,3.125
+429713,LLY,1980-04-16,3.070312976837158
+429714,LLY,1980-04-17,3.046875
+429715,LLY,1980-04-18,3.054687976837158
+429716,LLY,1980-04-21,3.007812976837158
+429717,LLY,1980-04-22,3.09375
+429718,LLY,1980-04-23,3.148437976837158
+429719,LLY,1980-04-24,3.195312976837158
+429720,LLY,1980-04-25,3.195312976837158
+429721,LLY,1980-04-28,3.203125
+429722,LLY,1980-04-29,3.179687976837158
+429723,LLY,1980-04-30,3.148437976837158
+429724,LLY,1980-05-01,3.117187976837158
+429725,LLY,1980-05-02,3.070312976837158
+429726,LLY,1980-05-05,3.078125
+429727,LLY,1980-05-06,3.125
+429728,LLY,1980-05-07,3.226562976837158
+429729,LLY,1980-05-08,3.195312976837158
+429730,LLY,1980-05-09,3.085937976837158
+429731,LLY,1980-05-12,3.085937976837158
+429732,LLY,1980-05-13,3.054687976837158
+429733,LLY,1980-05-14,3.078125
+429734,LLY,1980-05-15,3.09375
+429735,LLY,1980-05-16,3.09375
+429736,LLY,1980-05-19,3.054687976837158
+429737,LLY,1980-05-20,3.09375
+429738,LLY,1980-05-21,3.046875
+429739,LLY,1980-05-22,3.09375
+429740,LLY,1980-05-23,3.132812976837158
+429741,LLY,1980-05-27,3.125
+429742,LLY,1980-05-28,3.09375
+429743,LLY,1980-05-29,3.09375
+429744,LLY,1980-05-30,3.148437976837158
+429745,LLY,1980-06-02,3.15625
+429746,LLY,1980-06-03,3.109375
+429747,LLY,1980-06-04,3.125
+429748,LLY,1980-06-05,3.195312976837158
+429749,LLY,1980-06-06,3.21875
+429750,LLY,1980-06-09,3.265625
+429751,LLY,1980-06-10,3.273437976837158
+429752,LLY,1980-06-11,3.304687976837158
+429753,LLY,1980-06-12,3.296875
+429754,LLY,1980-06-13,3.265625
+429755,LLY,1980-06-16,3.257812976837158
+429756,LLY,1980-06-17,3.21875
+429757,LLY,1980-06-18,3.195312976837158
+429758,LLY,1980-06-19,3.085937976837158
+429759,LLY,1980-06-20,3.15625
+429760,LLY,1980-06-23,3.15625
+429761,LLY,1980-06-24,3.132812976837158
+429762,LLY,1980-06-25,3.125
+429763,LLY,1980-06-26,3.109375
+429764,LLY,1980-06-27,3.09375
+429765,LLY,1980-06-30,3.054687976837158
+429766,LLY,1980-07-01,3.125
+429767,LLY,1980-07-02,3.164062976837158
+429768,LLY,1980-07-03,3.195312976837158
+429769,LLY,1980-07-07,3.195312976837158
+429770,LLY,1980-07-08,3.1875
+429771,LLY,1980-07-09,3.164062976837158
+429772,LLY,1980-07-10,3.125
+429773,LLY,1980-07-11,3.125
+429774,LLY,1980-07-14,3.203125
+429775,LLY,1980-07-15,3.21875
+429776,LLY,1980-07-16,3.1875
+429777,LLY,1980-07-17,3.257812976837158
+429778,LLY,1980-07-18,3.296875
+429779,LLY,1980-07-21,3.375
+429780,LLY,1980-07-22,3.4375
+429781,LLY,1980-07-23,3.382812976837158
+429782,LLY,1980-07-24,3.375
+429783,LLY,1980-07-25,3.375
+429784,LLY,1980-07-28,3.320312976837158
+429785,LLY,1980-07-29,3.304687976837158
+429786,LLY,1980-07-30,3.367187976837158
+429787,LLY,1980-07-31,3.398437976837158
+429788,LLY,1980-08-01,3.375
+429789,LLY,1980-08-04,3.359375
+429790,LLY,1980-08-05,3.375
+429791,LLY,1980-08-06,3.375
+429792,LLY,1980-08-07,3.484375
+429793,LLY,1980-08-08,3.546875
+429794,LLY,1980-08-11,3.585937976837158
+429795,LLY,1980-08-12,3.539062976837158
+429796,LLY,1980-08-13,3.546875
+429797,LLY,1980-08-14,3.609375
+429798,LLY,1980-08-15,3.585937976837158
+429799,LLY,1980-08-18,3.515625
+429800,LLY,1980-08-19,3.484375
+429801,LLY,1980-08-20,3.476562976837158
+429802,LLY,1980-08-21,3.476562976837158
+429803,LLY,1980-08-22,3.398437976837158
+429804,LLY,1980-08-25,3.4375
+429805,LLY,1980-08-26,3.4375
+429806,LLY,1980-08-27,3.40625
+429807,LLY,1980-08-28,3.296875
+429808,LLY,1980-08-29,3.296875
+429809,LLY,1980-09-02,3.304687976837158
+429810,LLY,1980-09-03,3.335937976837158
+429811,LLY,1980-09-04,3.289062976837158
+429812,LLY,1980-09-05,3.164062976837158
+429813,LLY,1980-09-08,3.179687976837158
+429814,LLY,1980-09-09,3.1875
+429815,LLY,1980-09-10,3.15625
+429816,LLY,1980-09-11,3.148437976837158
+429817,LLY,1980-09-12,3.085937976837158
+429818,LLY,1980-09-15,3.070312976837158
+429819,LLY,1980-09-16,3.109375
+429820,LLY,1980-09-17,3.25
+429821,LLY,1980-09-18,3.296875
+429822,LLY,1980-09-19,3.398437976837158
+429823,LLY,1980-09-22,3.4375
+429824,LLY,1980-09-23,3.375
+429825,LLY,1980-09-24,3.375
+429826,LLY,1980-09-25,3.328125
+429827,LLY,1980-09-26,3.265625
+429828,LLY,1980-09-29,3.203125
+429829,LLY,1980-09-30,3.203125
+429830,LLY,1980-10-01,3.25
+429831,LLY,1980-10-02,3.25
+429832,LLY,1980-10-03,3.296875
+429833,LLY,1980-10-06,3.359375
+429834,LLY,1980-10-07,3.375
+429835,LLY,1980-10-08,3.367187976837158
+429836,LLY,1980-10-09,3.304687976837158
+429837,LLY,1980-10-10,3.25
+429838,LLY,1980-10-13,3.25
+429839,LLY,1980-10-14,3.226562976837158
+429840,LLY,1980-10-15,3.25
+429841,LLY,1980-10-16,3.226562976837158
+429842,LLY,1980-10-17,3.195312976837158
+429843,LLY,1980-10-20,3.179687976837158
+429844,LLY,1980-10-21,3.179687976837158
+429845,LLY,1980-10-22,3.1875
+429846,LLY,1980-10-23,3.15625
+429847,LLY,1980-10-24,3.15625
+429848,LLY,1980-10-27,3.15625
+429849,LLY,1980-10-28,3.195312976837158
+429850,LLY,1980-10-29,3.203125
+429851,LLY,1980-10-30,3.195312976837158
+429852,LLY,1980-10-31,3.203125
+429853,LLY,1980-11-03,3.273437976837158
+429854,LLY,1980-11-05,3.375
+429855,LLY,1980-11-06,3.382812976837158
+429856,LLY,1980-11-07,3.515625
+429857,LLY,1980-11-10,3.445312976837158
+429858,LLY,1980-11-11,3.546875
+429859,LLY,1980-11-12,3.625
+429860,LLY,1980-11-13,3.609375
+429861,LLY,1980-11-14,3.585937976837158
+429862,LLY,1980-11-17,3.578125
+429863,LLY,1980-11-18,3.648437976837158
+429864,LLY,1980-11-19,3.648437976837158
+429865,LLY,1980-11-20,3.703125
+429866,LLY,1980-11-21,3.6875
+429867,LLY,1980-11-24,3.695312976837158
+429868,LLY,1980-11-25,3.75
+429869,LLY,1980-11-26,3.734375
+429870,LLY,1980-11-28,3.75
+429871,LLY,1980-12-01,3.703125
+429872,LLY,1980-12-02,3.65625
+429873,LLY,1980-12-03,3.65625
+429874,LLY,1980-12-04,3.6875
+429875,LLY,1980-12-05,3.679687976837158
+429876,LLY,1980-12-08,3.617187976837158
+429877,LLY,1980-12-09,3.546875
+429878,LLY,1980-12-10,3.46875
+429879,LLY,1980-12-11,3.4375
+429880,LLY,1980-12-12,3.476562976837158
+429881,LLY,1980-12-15,3.5
+429882,LLY,1980-12-16,3.515625
+429883,LLY,1980-12-17,3.625
+429884,LLY,1980-12-18,3.664062976837158
+429885,LLY,1980-12-19,3.695312976837158
+429886,LLY,1980-12-22,3.726562976837158
+429887,LLY,1980-12-23,3.828125
+429888,LLY,1980-12-24,3.796875
+429889,LLY,1980-12-26,3.796875
+429890,LLY,1980-12-29,3.835937976837158
+429891,LLY,1980-12-30,3.945312976837158
+429892,LLY,1980-12-31,3.976562976837158
+429893,LLY,1981-01-02,3.9375
+429894,LLY,1981-01-05,4.015625
+429895,LLY,1981-01-06,4.125
+429896,LLY,1981-01-07,4.054687976837158
+429897,LLY,1981-01-08,4.085937976837158
+429898,LLY,1981-01-09,4.125
+429899,LLY,1981-01-12,4.125
+429900,LLY,1981-01-13,4.046875
+429901,LLY,1981-01-14,4.0
+429902,LLY,1981-01-15,3.9375
+429903,LLY,1981-01-16,4.0
+429904,LLY,1981-01-19,4.046875
+429905,LLY,1981-01-20,4.007812976837158
+429906,LLY,1981-01-21,3.976562976837158
+429907,LLY,1981-01-22,3.90625
+429908,LLY,1981-01-23,3.90625
+429909,LLY,1981-01-26,3.90625
+429910,LLY,1981-01-27,3.914062976837158
+429911,LLY,1981-01-28,3.90625
+429912,LLY,1981-01-29,3.859375
+429913,LLY,1981-01-30,3.820312976837158
+429914,LLY,1981-02-02,3.773437976837158
+429915,LLY,1981-02-03,3.765625
+429916,LLY,1981-02-04,3.796875
+429917,LLY,1981-02-05,3.835937976837158
+429918,LLY,1981-02-06,3.804687976837158
+429919,LLY,1981-02-09,3.804687976837158
+429920,LLY,1981-02-10,3.882812976837158
+429921,LLY,1981-02-11,3.875
+429922,LLY,1981-02-12,3.875
+429923,LLY,1981-02-13,3.882812976837158
+429924,LLY,1981-02-17,3.90625
+429925,LLY,1981-02-18,3.976562976837158
+429926,LLY,1981-02-19,3.914062976837158
+429927,LLY,1981-02-20,3.929687976837158
+429928,LLY,1981-02-23,3.945312976837158
+429929,LLY,1981-02-24,4.046875
+429930,LLY,1981-02-25,4.054687976837158
+429931,LLY,1981-02-26,4.046875
+429932,LLY,1981-02-27,4.046875
+429933,LLY,1981-03-02,4.046875
+429934,LLY,1981-03-03,4.015625
+429935,LLY,1981-03-04,3.945312976837158
+429936,LLY,1981-03-05,3.90625
+429937,LLY,1981-03-06,3.898437976837158
+429938,LLY,1981-03-09,3.90625
+429939,LLY,1981-03-10,3.914062976837158
+429940,LLY,1981-03-11,3.898437976837158
+429941,LLY,1981-03-12,3.945312976837158
+429942,LLY,1981-03-13,3.9375
+429943,LLY,1981-03-16,3.953125
+429944,LLY,1981-03-17,4.039062976837158
+429945,LLY,1981-03-18,4.039062976837158
+429946,LLY,1981-03-19,4.046875
+429947,LLY,1981-03-20,4.023437976837158
+429948,LLY,1981-03-23,4.0
+429949,LLY,1981-03-24,3.96875
+429950,LLY,1981-03-25,3.984375
+429951,LLY,1981-03-26,4.0
+429952,LLY,1981-03-27,4.015625
+429953,LLY,1981-03-30,4.015625
+429954,LLY,1981-03-31,4.015625
+429955,LLY,1981-04-01,4.046875
+429956,LLY,1981-04-02,4.046875
+429957,LLY,1981-04-03,4.015625
+429958,LLY,1981-04-06,4.0
+429959,LLY,1981-04-07,4.0
+429960,LLY,1981-04-08,4.085937976837158
+429961,LLY,1981-04-09,4.132812976837158
+429962,LLY,1981-04-10,4.09375
+429963,LLY,1981-04-13,4.117187976837158
+429964,LLY,1981-04-14,4.109375
+429965,LLY,1981-04-15,4.125
+429966,LLY,1981-04-16,4.195312976837158
+429967,LLY,1981-04-20,4.265625
+429968,LLY,1981-04-21,4.234375
+429969,LLY,1981-04-22,4.15625
+429970,LLY,1981-04-23,4.132812976837158
+429971,LLY,1981-04-24,4.203125
+429972,LLY,1981-04-27,4.257812976837158
+429973,LLY,1981-04-28,4.179687976837158
+429974,LLY,1981-04-29,4.070312976837158
+429975,LLY,1981-04-30,4.039062976837158
+429976,LLY,1981-05-01,4.039062976837158
+429977,LLY,1981-05-04,3.976562976837158
+429978,LLY,1981-05-05,3.945312976837158
+429979,LLY,1981-05-06,3.914062976837158
+429980,LLY,1981-05-07,3.9375
+429981,LLY,1981-05-08,3.914062976837158
+429982,LLY,1981-05-11,3.875
+429983,LLY,1981-05-12,3.898437976837158
+429984,LLY,1981-05-13,3.867187976837158
+429985,LLY,1981-05-14,3.898437976837158
+429986,LLY,1981-05-15,3.945312976837158
+429987,LLY,1981-05-18,3.9375
+429988,LLY,1981-05-19,3.835937976837158
+429989,LLY,1981-05-20,3.796875
+429990,LLY,1981-05-21,3.835937976837158
+429991,LLY,1981-05-22,3.875
+429992,LLY,1981-05-26,3.929687976837158
+429993,LLY,1981-05-27,4.007812976837158
+429994,LLY,1981-05-28,4.046875
+429995,LLY,1981-05-29,4.039062976837158
+429996,LLY,1981-06-01,4.085937976837158
+429997,LLY,1981-06-02,4.039062976837158
+429998,LLY,1981-06-03,4.054687976837158
+429999,LLY,1981-06-04,4.046875
+430000,LLY,1981-06-05,4.078125
+430001,LLY,1981-06-08,4.078125
+430002,LLY,1981-06-09,4.046875
+430003,LLY,1981-06-10,4.0
+430004,LLY,1981-06-11,4.078125
+430005,LLY,1981-06-12,4.085937976837158
+430006,LLY,1981-06-15,4.085937976837158
+430007,LLY,1981-06-16,4.039062976837158
+430008,LLY,1981-06-17,4.054687976837158
+430009,LLY,1981-06-18,4.085937976837158
+430010,LLY,1981-06-19,4.070312976837158
+430011,LLY,1981-06-22,4.023437976837158
+430012,LLY,1981-06-23,4.085937976837158
+430013,LLY,1981-06-24,4.015625
+430014,LLY,1981-06-25,3.976562976837158
+430015,LLY,1981-06-26,3.953125
+430016,LLY,1981-06-29,3.835937976837158
+430017,LLY,1981-06-30,3.804687976837158
+430018,LLY,1981-07-01,3.726562976837158
+430019,LLY,1981-07-02,3.648437976837158
+430020,LLY,1981-07-06,3.648437976837158
+430021,LLY,1981-07-07,3.648437976837158
+430022,LLY,1981-07-08,3.617187976837158
+430023,LLY,1981-07-09,3.65625
+430024,LLY,1981-07-10,3.664062976837158
+430025,LLY,1981-07-13,3.6875
+430026,LLY,1981-07-14,3.65625
+430027,LLY,1981-07-15,3.679687976837158
+430028,LLY,1981-07-16,3.6875
+430029,LLY,1981-07-17,3.6875
+430030,LLY,1981-07-20,3.609375
+430031,LLY,1981-07-21,3.585937976837158
+430032,LLY,1981-07-22,3.546875
+430033,LLY,1981-07-23,3.523437976837158
+430034,LLY,1981-07-24,3.515625
+430035,LLY,1981-07-27,3.507812976837158
+430036,LLY,1981-07-28,3.476562976837158
+430037,LLY,1981-07-29,3.4375
+430038,LLY,1981-07-30,3.4375
+430039,LLY,1981-07-31,3.429687976837158
+430040,LLY,1981-08-03,3.40625
+430041,LLY,1981-08-04,3.429687976837158
+430042,LLY,1981-08-05,3.4375
+430043,LLY,1981-08-06,3.382812976837158
+430044,LLY,1981-08-07,3.304687976837158
+430045,LLY,1981-08-10,3.234375
+430046,LLY,1981-08-11,3.265625
+430047,LLY,1981-08-12,3.289062976837158
+430048,LLY,1981-08-13,3.304687976837158
+430049,LLY,1981-08-14,3.359375
+430050,LLY,1981-08-17,3.328125
+430051,LLY,1981-08-18,3.34375
+430052,LLY,1981-08-19,3.40625
+430053,LLY,1981-08-20,3.429687976837158
+430054,LLY,1981-08-21,3.445312976837158
+430055,LLY,1981-08-24,3.414062976837158
+430056,LLY,1981-08-25,3.40625
+430057,LLY,1981-08-26,3.375
+430058,LLY,1981-08-27,3.273437976837158
+430059,LLY,1981-08-28,3.265625
+430060,LLY,1981-08-31,3.265625
+430061,LLY,1981-09-01,3.289062976837158
+430062,LLY,1981-09-02,3.265625
+430063,LLY,1981-09-03,3.132812976837158
+430064,LLY,1981-09-04,3.09375
+430065,LLY,1981-09-08,3.085937976837158
+430066,LLY,1981-09-09,3.125
+430067,LLY,1981-09-10,3.117187976837158
+430068,LLY,1981-09-11,3.148437976837158
+430069,LLY,1981-09-14,3.132812976837158
+430070,LLY,1981-09-15,3.125
+430071,LLY,1981-09-16,3.117187976837158
+430072,LLY,1981-09-17,3.117187976837158
+430073,LLY,1981-09-18,3.125
+430074,LLY,1981-09-21,3.117187976837158
+430075,LLY,1981-09-22,3.054687976837158
+430076,LLY,1981-09-23,3.015625
+430077,LLY,1981-09-24,2.976562976837158
+430078,LLY,1981-09-25,2.914062976837158
+430079,LLY,1981-09-28,2.976562976837158
+430080,LLY,1981-09-29,2.976562976837158
+430081,LLY,1981-09-30,2.984375
+430082,LLY,1981-10-01,3.054687976837158
+430083,LLY,1981-10-02,3.078125
+430084,LLY,1981-10-05,3.046875
+430085,LLY,1981-10-06,3.023437976837158
+430086,LLY,1981-10-07,3.078125
+430087,LLY,1981-10-08,3.132812976837158
+430088,LLY,1981-10-09,3.085937976837158
+430089,LLY,1981-10-12,3.054687976837158
+430090,LLY,1981-10-13,3.046875
+430091,LLY,1981-10-14,3.015625
+430092,LLY,1981-10-15,3.007812976837158
+430093,LLY,1981-10-16,3.0
+430094,LLY,1981-10-19,2.984375
+430095,LLY,1981-10-20,3.015625
+430096,LLY,1981-10-21,3.046875
+430097,LLY,1981-10-22,3.078125
+430098,LLY,1981-10-23,3.109375
+430099,LLY,1981-10-26,3.109375
+430100,LLY,1981-10-27,3.117187976837158
+430101,LLY,1981-10-28,3.148437976837158
+430102,LLY,1981-10-29,3.203125
+430103,LLY,1981-10-30,3.296875
+430104,LLY,1981-11-02,3.304687976837158
+430105,LLY,1981-11-03,3.367187976837158
+430106,LLY,1981-11-04,3.34375
+430107,LLY,1981-11-05,3.304687976837158
+430108,LLY,1981-11-06,3.375
+430109,LLY,1981-11-09,3.367187976837158
+430110,LLY,1981-11-10,3.320312976837158
+430111,LLY,1981-11-11,3.265625
+430112,LLY,1981-11-12,3.226562976837158
+430113,LLY,1981-11-13,3.203125
+430114,LLY,1981-11-16,3.15625
+430115,LLY,1981-11-17,3.195312976837158
+430116,LLY,1981-11-18,3.195312976837158
+430117,LLY,1981-11-19,3.195312976837158
+430118,LLY,1981-11-20,3.226562976837158
+430119,LLY,1981-11-23,3.195312976837158
+430120,LLY,1981-11-24,3.179687976837158
+430121,LLY,1981-11-25,3.25
+430122,LLY,1981-11-27,3.273437976837158
+430123,LLY,1981-11-30,3.335937976837158
+430124,LLY,1981-12-01,3.335937976837158
+430125,LLY,1981-12-02,3.398437976837158
+430126,LLY,1981-12-03,3.40625
+430127,LLY,1981-12-04,3.476562976837158
+430128,LLY,1981-12-07,3.476562976837158
+430129,LLY,1981-12-08,3.46875
+430130,LLY,1981-12-09,3.453125
+430131,LLY,1981-12-10,3.476562976837158
+430132,LLY,1981-12-11,3.453125
+430133,LLY,1981-12-14,3.398437976837158
+430134,LLY,1981-12-15,3.375
+430135,LLY,1981-12-16,3.382812976837158
+430136,LLY,1981-12-17,3.46875
+430137,LLY,1981-12-18,3.484375
+430138,LLY,1981-12-21,3.46875
+430139,LLY,1981-12-22,3.46875
+430140,LLY,1981-12-23,3.5
+430141,LLY,1981-12-24,3.484375
+430142,LLY,1981-12-28,3.5
+430143,LLY,1981-12-29,3.445312976837158
+430144,LLY,1981-12-30,3.46875
+430145,LLY,1981-12-31,3.5
+430146,LLY,1982-01-04,3.484375
+430147,LLY,1982-01-05,3.382812976837158
+430148,LLY,1982-01-06,3.3125
+430149,LLY,1982-01-07,3.3125
+430150,LLY,1982-01-08,3.34375
+430151,LLY,1982-01-11,3.367187976837158
+430152,LLY,1982-01-12,3.359375
+430153,LLY,1982-01-13,3.328125
+430154,LLY,1982-01-14,3.296875
+430155,LLY,1982-01-15,3.296875
+430156,LLY,1982-01-18,3.34375
+430157,LLY,1982-01-19,3.28125
+430158,LLY,1982-01-20,3.25
+430159,LLY,1982-01-21,3.34375
+430160,LLY,1982-01-22,3.359375
+430161,LLY,1982-01-25,3.359375
+430162,LLY,1982-01-26,3.390625
+430163,LLY,1982-01-27,3.375
+430164,LLY,1982-01-28,3.523437976837158
+430165,LLY,1982-01-29,3.570312976837158
+430166,LLY,1982-02-01,3.5625
+430167,LLY,1982-02-02,3.617187976837158
+430168,LLY,1982-02-03,3.59375
+430169,LLY,1982-02-04,3.53125
+430170,LLY,1982-02-05,3.609375
+430171,LLY,1982-02-08,3.554687976837158
+430172,LLY,1982-02-09,3.523437976837158
+430173,LLY,1982-02-10,3.578125
+430174,LLY,1982-02-11,3.609375
+430175,LLY,1982-02-12,3.671875
+430176,LLY,1982-02-16,3.679687976837158
+430177,LLY,1982-02-17,3.679687976837158
+430178,LLY,1982-02-18,3.6875
+430179,LLY,1982-02-19,3.695312976837158
+430180,LLY,1982-02-22,3.59375
+430181,LLY,1982-02-23,3.640625
+430182,LLY,1982-02-24,3.617187976837158
+430183,LLY,1982-02-25,3.585937976837158
+430184,LLY,1982-02-26,3.585937976837158
+430185,LLY,1982-03-01,3.578125
+430186,LLY,1982-03-02,3.492187976837158
+430187,LLY,1982-03-03,3.4375
+430188,LLY,1982-03-04,3.40625
+430189,LLY,1982-03-05,3.335937976837158
+430190,LLY,1982-03-08,3.289062976837158
+430191,LLY,1982-03-09,3.265625
+430192,LLY,1982-03-10,3.320312976837158
+430193,LLY,1982-03-11,3.351562976837158
+430194,LLY,1982-03-12,3.367187976837158
+430195,LLY,1982-03-15,3.40625
+430196,LLY,1982-03-16,3.367187976837158
+430197,LLY,1982-03-17,3.335937976837158
+430198,LLY,1982-03-18,3.367187976837158
+430199,LLY,1982-03-19,3.398437976837158
+430200,LLY,1982-03-22,3.5
+430201,LLY,1982-03-23,3.53125
+430202,LLY,1982-03-24,3.546875
+430203,LLY,1982-03-25,3.59375
+430204,LLY,1982-03-26,3.546875
+430205,LLY,1982-03-29,3.578125
+430206,LLY,1982-03-30,3.578125
+430207,LLY,1982-03-31,3.554687976837158
+430208,LLY,1982-04-01,3.59375
+430209,LLY,1982-04-02,3.617187976837158
+430210,LLY,1982-04-05,3.640625
+430211,LLY,1982-04-06,3.609375
+430212,LLY,1982-04-07,3.65625
+430213,LLY,1982-04-08,3.710937976837158
+430214,LLY,1982-04-12,3.734375
+430215,LLY,1982-04-13,3.757812976837158
+430216,LLY,1982-04-14,3.765625
+430217,LLY,1982-04-15,3.929687976837158
+430218,LLY,1982-04-16,3.898437976837158
+430219,LLY,1982-04-19,3.898437976837158
+430220,LLY,1982-04-20,3.875
+430221,LLY,1982-04-21,3.859375
+430222,LLY,1982-04-22,3.9375
+430223,LLY,1982-04-23,4.039062976837158
+430224,LLY,1982-04-26,4.0625
+430225,LLY,1982-04-27,3.976562976837158
+430226,LLY,1982-04-28,3.96875
+430227,LLY,1982-04-29,3.90625
+430228,LLY,1982-04-30,3.921875
+430229,LLY,1982-05-03,3.945312976837158
+430230,LLY,1982-05-04,3.9375
+430231,LLY,1982-05-05,3.945312976837158
+430232,LLY,1982-05-06,3.953125
+430233,LLY,1982-05-07,3.929687976837158
+430234,LLY,1982-05-10,3.734375
+430235,LLY,1982-05-11,3.765625
+430236,LLY,1982-05-12,3.664062976837158
+430237,LLY,1982-05-13,3.65625
+430238,LLY,1982-05-14,3.679687976837158
+430239,LLY,1982-05-17,3.679687976837158
+430240,LLY,1982-05-18,3.679687976837158
+430241,LLY,1982-05-19,3.664062976837158
+430242,LLY,1982-05-20,3.6875
+430243,LLY,1982-05-21,3.6875
+430244,LLY,1982-05-24,3.6875
+430245,LLY,1982-05-25,3.671875
+430246,LLY,1982-05-26,3.671875
+430247,LLY,1982-05-27,3.695312976837158
+430248,LLY,1982-05-28,3.765625
+430249,LLY,1982-06-01,3.765625
+430250,LLY,1982-06-02,3.851562976837158
+430251,LLY,1982-06-03,3.929687976837158
+430252,LLY,1982-06-04,3.84375
+430253,LLY,1982-06-07,3.882812976837158
+430254,LLY,1982-06-08,3.921875
+430255,LLY,1982-06-09,3.859375
+430256,LLY,1982-06-10,3.929687976837158
+430257,LLY,1982-06-11,3.734375
+430258,LLY,1982-06-14,3.6875
+430259,LLY,1982-06-15,3.6875
+430260,LLY,1982-06-16,3.6875
+430261,LLY,1982-06-17,3.5
+430262,LLY,1982-06-18,3.523437976837158
+430263,LLY,1982-06-21,3.578125
+430264,LLY,1982-06-22,3.625
+430265,LLY,1982-06-23,3.671875
+430266,LLY,1982-06-24,3.71875
+430267,LLY,1982-06-25,3.695312976837158
+430268,LLY,1982-06-28,3.726562976837158
+430269,LLY,1982-06-29,3.6875
+430270,LLY,1982-06-30,3.578125
+430271,LLY,1982-07-01,3.46875
+430272,LLY,1982-07-02,3.492187976837158
+430273,LLY,1982-07-06,3.5
+430274,LLY,1982-07-07,3.554687976837158
+430275,LLY,1982-07-08,3.53125
+430276,LLY,1982-07-09,3.539062976837158
+430277,LLY,1982-07-12,3.507812976837158
+430278,LLY,1982-07-13,3.453125
+430279,LLY,1982-07-14,3.515625
+430280,LLY,1982-07-15,3.5625
+430281,LLY,1982-07-16,3.6875
+430282,LLY,1982-07-19,3.71875
+430283,LLY,1982-07-20,3.75
+430284,LLY,1982-07-21,3.6875
+430285,LLY,1982-07-22,3.625
+430286,LLY,1982-07-23,3.5
+430287,LLY,1982-07-26,3.5
+430288,LLY,1982-07-27,3.507812976837158
+430289,LLY,1982-07-28,3.429687976837158
+430290,LLY,1982-07-29,3.445312976837158
+430291,LLY,1982-07-30,3.421875
+430292,LLY,1982-08-02,3.46875
+430293,LLY,1982-08-03,3.328125
+430294,LLY,1982-08-04,3.328125
+430295,LLY,1982-08-05,3.09375
+430296,LLY,1982-08-06,2.90625
+430297,LLY,1982-08-09,2.921875
+430298,LLY,1982-08-10,2.984375
+430299,LLY,1982-08-11,2.960937976837158
+430300,LLY,1982-08-12,2.96875
+430301,LLY,1982-08-13,3.023437976837158
+430302,LLY,1982-08-16,3.0625
+430303,LLY,1982-08-17,3.140625
+430304,LLY,1982-08-18,3.023437976837158
+430305,LLY,1982-08-19,2.992187976837158
+430306,LLY,1982-08-20,2.992187976837158
+430307,LLY,1982-08-23,3.125
+430308,LLY,1982-08-24,3.132812976837158
+430309,LLY,1982-08-25,3.1875
+430310,LLY,1982-08-26,3.273437976837158
+430311,LLY,1982-08-27,3.25
+430312,LLY,1982-08-30,3.265625
+430313,LLY,1982-08-31,3.265625
+430314,LLY,1982-09-01,3.117187976837158
+430315,LLY,1982-09-02,3.101562976837158
+430316,LLY,1982-09-03,3.234375
+430317,LLY,1982-09-07,3.28125
+430318,LLY,1982-09-08,3.289062976837158
+430319,LLY,1982-09-09,3.320312976837158
+430320,LLY,1982-09-10,3.304687976837158
+430321,LLY,1982-09-13,3.375
+430322,LLY,1982-09-14,3.460937976837158
+430323,LLY,1982-09-15,3.46875
+430324,LLY,1982-09-16,3.554687976837158
+430325,LLY,1982-09-17,3.554687976837158
+430326,LLY,1982-09-20,3.546875
+430327,LLY,1982-09-21,3.507812976837158
+430328,LLY,1982-09-22,3.359375
+430329,LLY,1982-09-23,3.351562976837158
+430330,LLY,1982-09-24,3.375
+430331,LLY,1982-09-27,3.40625
+430332,LLY,1982-09-28,3.382812976837158
+430333,LLY,1982-09-29,3.3125
+430334,LLY,1982-09-30,3.234375
+430335,LLY,1982-10-01,3.28125
+430336,LLY,1982-10-04,3.234375
+430337,LLY,1982-10-05,3.242187976837158
+430338,LLY,1982-10-06,3.414062976837158
+430339,LLY,1982-10-07,3.46875
+430340,LLY,1982-10-08,3.460937976837158
+430341,LLY,1982-10-11,3.578125
+430342,LLY,1982-10-12,3.617187976837158
+430343,LLY,1982-10-13,3.664062976837158
+430344,LLY,1982-10-14,3.640625
+430345,LLY,1982-10-15,3.5625
+430346,LLY,1982-10-18,3.5
+430347,LLY,1982-10-19,3.65625
+430348,LLY,1982-10-20,3.8125
+430349,LLY,1982-10-21,3.75
+430350,LLY,1982-10-22,3.804687976837158
+430351,LLY,1982-10-25,3.726562976837158
+430352,LLY,1982-10-26,3.6875
+430353,LLY,1982-10-27,3.671875
+430354,LLY,1982-10-28,3.648437976837158
+430355,LLY,1982-10-29,3.648437976837158
+430356,LLY,1982-11-01,3.8125
+430357,LLY,1982-11-02,3.734375
+430358,LLY,1982-11-03,3.851562976837158
+430359,LLY,1982-11-04,3.851562976837158
+430360,LLY,1982-11-05,3.78125
+430361,LLY,1982-11-08,3.8125
+430362,LLY,1982-11-09,3.890625
+430363,LLY,1982-11-10,3.828125
+430364,LLY,1982-11-11,3.875
+430365,LLY,1982-11-12,3.851562976837158
+430366,LLY,1982-11-15,3.75
+430367,LLY,1982-11-16,3.726562976837158
+430368,LLY,1982-11-17,3.75
+430369,LLY,1982-11-18,3.71875
+430370,LLY,1982-11-19,3.75
+430371,LLY,1982-11-22,3.703125
+430372,LLY,1982-11-23,3.65625
+430373,LLY,1982-11-24,3.640625
+430374,LLY,1982-11-26,3.640625
+430375,LLY,1982-11-29,3.59375
+430376,LLY,1982-11-30,3.734375
+430377,LLY,1982-12-01,3.734375
+430378,LLY,1982-12-02,3.726562976837158
+430379,LLY,1982-12-03,3.648437976837158
+430380,LLY,1982-12-06,3.726562976837158
+430381,LLY,1982-12-07,3.765625
+430382,LLY,1982-12-08,3.679687976837158
+430383,LLY,1982-12-09,3.5625
+430384,LLY,1982-12-10,3.539062976837158
+430385,LLY,1982-12-13,3.5
+430386,LLY,1982-12-14,3.539062976837158
+430387,LLY,1982-12-15,3.46875
+430388,LLY,1982-12-16,3.515625
+430389,LLY,1982-12-17,3.609375
+430390,LLY,1982-12-20,3.5625
+430391,LLY,1982-12-21,3.5625
+430392,LLY,1982-12-22,3.695312976837158
+430393,LLY,1982-12-23,3.65625
+430394,LLY,1982-12-27,3.625
+430395,LLY,1982-12-28,3.617187976837158
+430396,LLY,1982-12-29,3.632812976837158
+430397,LLY,1982-12-30,3.59375
+430398,LLY,1982-12-31,3.59375
+430399,LLY,1983-01-03,3.585937976837158
+430400,LLY,1983-01-04,3.570312976837158
+430401,LLY,1983-01-05,3.640625
+430402,LLY,1983-01-06,3.789062976837158
+430403,LLY,1983-01-07,3.695312976837158
+430404,LLY,1983-01-10,3.742187976837158
+430405,LLY,1983-01-11,3.796875
+430406,LLY,1983-01-12,3.8125
+430407,LLY,1983-01-13,3.859375
+430408,LLY,1983-01-14,3.898437976837158
+430409,LLY,1983-01-17,3.976562976837158
+430410,LLY,1983-01-18,4.015625
+430411,LLY,1983-01-19,4.03125
+430412,LLY,1983-01-20,3.953125
+430413,LLY,1983-01-21,3.898437976837158
+430414,LLY,1983-01-24,3.84375
+430415,LLY,1983-01-25,3.921875
+430416,LLY,1983-01-26,3.882812976837158
+430417,LLY,1983-01-27,3.960937976837158
+430418,LLY,1983-01-28,3.96875
+430419,LLY,1983-01-31,3.921875
+430420,LLY,1983-02-01,3.867187976837158
+430421,LLY,1983-02-02,3.8125
+430422,LLY,1983-02-03,3.8125
+430423,LLY,1983-02-04,3.859375
+430424,LLY,1983-02-07,3.828125
+430425,LLY,1983-02-08,3.757812976837158
+430426,LLY,1983-02-09,3.75
+430427,LLY,1983-02-10,3.742187976837158
+430428,LLY,1983-02-11,3.789062976837158
+430429,LLY,1983-02-14,3.8125
+430430,LLY,1983-02-15,3.859375
+430431,LLY,1983-02-16,3.882812976837158
+430432,LLY,1983-02-17,3.8125
+430433,LLY,1983-02-18,3.796875
+430434,LLY,1983-02-22,3.796875
+430435,LLY,1983-02-23,3.796875
+430436,LLY,1983-02-24,3.78125
+430437,LLY,1983-02-25,3.804687976837158
+430438,LLY,1983-02-28,3.8125
+430439,LLY,1983-03-01,3.84375
+430440,LLY,1983-03-02,3.898437976837158
+430441,LLY,1983-03-03,4.046875
+430442,LLY,1983-03-04,4.109375
+430443,LLY,1983-03-07,4.140625
+430444,LLY,1983-03-08,4.070312976837158
+430445,LLY,1983-03-09,4.03125
+430446,LLY,1983-03-10,4.046875
+430447,LLY,1983-03-11,3.96875
+430448,LLY,1983-03-14,3.953125
+430449,LLY,1983-03-15,3.914062976837158
+430450,LLY,1983-03-16,3.929687976837158
+430451,LLY,1983-03-17,3.953125
+430452,LLY,1983-03-18,4.023437976837158
+430453,LLY,1983-03-21,4.039062976837158
+430454,LLY,1983-03-22,4.046875
+430455,LLY,1983-03-23,4.03125
+430456,LLY,1983-03-24,3.71875
+430457,LLY,1983-03-25,3.8125
+430458,LLY,1983-03-28,3.84375
+430459,LLY,1983-03-29,3.859375
+430460,LLY,1983-03-30,3.90625
+430461,LLY,1983-03-31,3.828125
+430462,LLY,1983-04-04,3.820312976837158
+430463,LLY,1983-04-05,3.789062976837158
+430464,LLY,1983-04-06,3.773437976837158
+430465,LLY,1983-04-07,3.796875
+430466,LLY,1983-04-08,3.796875
+430467,LLY,1983-04-11,3.867187976837158
+430468,LLY,1983-04-12,3.859375
+430469,LLY,1983-04-13,3.828125
+430470,LLY,1983-04-14,3.882812976837158
+430471,LLY,1983-04-15,3.8125
+430472,LLY,1983-04-18,3.78125
+430473,LLY,1983-04-19,3.882812976837158
+430474,LLY,1983-04-20,3.921875
+430475,LLY,1983-04-21,3.992187976837158
+430476,LLY,1983-04-22,3.953125
+430477,LLY,1983-04-25,3.921875
+430478,LLY,1983-04-26,3.984375
+430479,LLY,1983-04-27,4.03125
+430480,LLY,1983-04-28,4.054687976837158
+430481,LLY,1983-04-29,4.03125
+430482,LLY,1983-05-02,3.960937976837158
+430483,LLY,1983-05-03,3.96875
+430484,LLY,1983-05-04,3.96875
+430485,LLY,1983-05-05,4.03125
+430486,LLY,1983-05-06,4.125
+430487,LLY,1983-05-09,4.023437976837158
+430488,LLY,1983-05-10,3.984375
+430489,LLY,1983-05-11,3.945312976837158
+430490,LLY,1983-05-12,3.960937976837158
+430491,LLY,1983-05-13,3.96875
+430492,LLY,1983-05-16,3.992187976837158
+430493,LLY,1983-05-17,4.0
+430494,LLY,1983-05-18,4.054687976837158
+430495,LLY,1983-05-19,4.085937976837158
+430496,LLY,1983-05-20,4.101562976837158
+430497,LLY,1983-05-23,4.078125
+430498,LLY,1983-05-24,4.09375
+430499,LLY,1983-05-25,4.09375
+430500,LLY,1983-05-26,4.117187976837158
+430501,LLY,1983-05-27,4.117187976837158
+430502,LLY,1983-05-31,4.125
+430503,LLY,1983-06-01,4.085937976837158
+430504,LLY,1983-06-02,4.109375
+430505,LLY,1983-06-03,4.085937976837158
+430506,LLY,1983-06-06,4.125
+430507,LLY,1983-06-07,4.164062976837158
+430508,LLY,1983-06-08,4.078125
+430509,LLY,1983-06-09,4.046875
+430510,LLY,1983-06-10,4.023437976837158
+430511,LLY,1983-06-13,4.054687976837158
+430512,LLY,1983-06-14,4.046875
+430513,LLY,1983-06-15,4.125
+430514,LLY,1983-06-16,4.125
+430515,LLY,1983-06-17,4.109375
+430516,LLY,1983-06-20,4.046875
+430517,LLY,1983-06-21,4.007812976837158
+430518,LLY,1983-06-22,4.023437976837158
+430519,LLY,1983-06-23,3.992187976837158
+430520,LLY,1983-06-24,4.078125
+430521,LLY,1983-06-27,4.078125
+430522,LLY,1983-06-28,4.03125
+430523,LLY,1983-06-29,3.992187976837158
+430524,LLY,1983-06-30,3.984375
+430525,LLY,1983-07-01,3.96875
+430526,LLY,1983-07-05,3.90625
+430527,LLY,1983-07-06,3.875
+430528,LLY,1983-07-07,3.890625
+430529,LLY,1983-07-08,3.84375
+430530,LLY,1983-07-11,3.898437976837158
+430531,LLY,1983-07-12,3.851562976837158
+430532,LLY,1983-07-13,3.859375
+430533,LLY,1983-07-14,3.835937976837158
+430534,LLY,1983-07-15,3.859375
+430535,LLY,1983-07-18,3.851562976837158
+430536,LLY,1983-07-19,3.851562976837158
+430537,LLY,1983-07-20,3.929687976837158
+430538,LLY,1983-07-21,3.882812976837158
+430539,LLY,1983-07-22,3.875
+430540,LLY,1983-07-25,3.828125
+430541,LLY,1983-07-26,3.875
+430542,LLY,1983-07-27,3.8125
+430543,LLY,1983-07-28,3.796875
+430544,LLY,1983-07-29,3.804687976837158
+430545,LLY,1983-08-01,3.796875
+430546,LLY,1983-08-02,3.867187976837158
+430547,LLY,1983-08-03,3.875
+430548,LLY,1983-08-04,3.867187976837158
+430549,LLY,1983-08-05,3.859375
+430550,LLY,1983-08-08,3.820312976837158
+430551,LLY,1983-08-09,3.828125
+430552,LLY,1983-08-10,3.796875
+430553,LLY,1983-08-11,3.835937976837158
+430554,LLY,1983-08-12,3.851562976837158
+430555,LLY,1983-08-15,3.90625
+430556,LLY,1983-08-16,3.929687976837158
+430557,LLY,1983-08-17,3.914062976837158
+430558,LLY,1983-08-18,3.851562976837158
+430559,LLY,1983-08-19,3.8125
+430560,LLY,1983-08-22,3.867187976837158
+430561,LLY,1983-08-23,3.875
+430562,LLY,1983-08-24,3.859375
+430563,LLY,1983-08-25,3.875
+430564,LLY,1983-08-26,3.867187976837158
+430565,LLY,1983-08-29,3.804687976837158
+430566,LLY,1983-08-30,3.890625
+430567,LLY,1983-08-31,3.796875
+430568,LLY,1983-09-01,3.789062976837158
+430569,LLY,1983-09-02,3.835937976837158
+430570,LLY,1983-09-06,3.875
+430571,LLY,1983-09-07,3.835937976837158
+430572,LLY,1983-09-08,3.859375
+430573,LLY,1983-09-09,3.875
+430574,LLY,1983-09-12,3.828125
+430575,LLY,1983-09-13,3.828125
+430576,LLY,1983-09-14,3.796875
+430577,LLY,1983-09-15,3.765625
+430578,LLY,1983-09-16,3.796875
+430579,LLY,1983-09-19,3.765625
+430580,LLY,1983-09-20,3.78125
+430581,LLY,1983-09-21,3.804687976837158
+430582,LLY,1983-09-22,3.921875
+430583,LLY,1983-09-23,3.890625
+430584,LLY,1983-09-26,3.882812976837158
+430585,LLY,1983-09-27,3.875
+430586,LLY,1983-09-28,3.867187976837158
+430587,LLY,1983-09-29,3.859375
+430588,LLY,1983-09-30,3.882812976837158
+430589,LLY,1983-10-03,3.90625
+430590,LLY,1983-10-04,3.921875
+430591,LLY,1983-10-05,3.976562976837158
+430592,LLY,1983-10-06,4.03125
+430593,LLY,1983-10-07,4.039062976837158
+430594,LLY,1983-10-10,4.109375
+430595,LLY,1983-10-11,4.0625
+430596,LLY,1983-10-12,4.039062976837158
+430597,LLY,1983-10-13,4.03125
+430598,LLY,1983-10-14,4.015625
+430599,LLY,1983-10-17,3.984375
+430600,LLY,1983-10-18,3.984375
+430601,LLY,1983-10-19,3.984375
+430602,LLY,1983-10-20,3.976562976837158
+430603,LLY,1983-10-21,4.0
+430604,LLY,1983-10-24,4.046875
+430605,LLY,1983-10-25,4.054687976837158
+430606,LLY,1983-10-26,4.078125
+430607,LLY,1983-10-27,4.09375
+430608,LLY,1983-10-28,4.125
+430609,LLY,1983-10-31,4.210937976837158
+430610,LLY,1983-11-01,4.273437976837158
+430611,LLY,1983-11-02,4.234375
+430612,LLY,1983-11-03,4.21875
+430613,LLY,1983-11-04,4.234375
+430614,LLY,1983-11-07,4.21875
+430615,LLY,1983-11-08,4.1875
+430616,LLY,1983-11-09,4.195312976837158
+430617,LLY,1983-11-10,4.21875
+430618,LLY,1983-11-11,4.234375
+430619,LLY,1983-11-14,4.179687976837158
+430620,LLY,1983-11-15,4.210937976837158
+430621,LLY,1983-11-16,4.21875
+430622,LLY,1983-11-17,4.21875
+430623,LLY,1983-11-18,4.203125
+430624,LLY,1983-11-21,4.0625
+430625,LLY,1983-11-22,3.9375
+430626,LLY,1983-11-23,3.875
+430627,LLY,1983-11-25,3.921875
+430628,LLY,1983-11-28,3.890625
+430629,LLY,1983-11-29,3.914062976837158
+430630,LLY,1983-11-30,3.859375
+430631,LLY,1983-12-01,3.789062976837158
+430632,LLY,1983-12-02,3.78125
+430633,LLY,1983-12-05,3.75
+430634,LLY,1983-12-06,3.710937976837158
+430635,LLY,1983-12-07,3.65625
+430636,LLY,1983-12-08,3.640625
+430637,LLY,1983-12-09,3.625
+430638,LLY,1983-12-12,3.640625
+430639,LLY,1983-12-13,3.679687976837158
+430640,LLY,1983-12-14,3.65625
+430641,LLY,1983-12-15,3.632812976837158
+430642,LLY,1983-12-16,3.648437976837158
+430643,LLY,1983-12-19,3.679687976837158
+430644,LLY,1983-12-20,3.640625
+430645,LLY,1983-12-21,3.640625
+430646,LLY,1983-12-22,3.632812976837158
+430647,LLY,1983-12-23,3.632812976837158
+430648,LLY,1983-12-27,3.601562976837158
+430649,LLY,1983-12-28,3.546875
+430650,LLY,1983-12-29,3.5625
+430651,LLY,1983-12-30,3.617187976837158
+430652,LLY,1984-01-03,3.71875
+430653,LLY,1984-01-04,3.75
+430654,LLY,1984-01-05,3.75
+430655,LLY,1984-01-06,3.78125
+430656,LLY,1984-01-09,3.859375
+430657,LLY,1984-01-10,3.828125
+430658,LLY,1984-01-11,3.835937976837158
+430659,LLY,1984-01-12,3.8125
+430660,LLY,1984-01-13,3.773437976837158
+430661,LLY,1984-01-16,3.828125
+430662,LLY,1984-01-17,3.8125
+430663,LLY,1984-01-18,3.78125
+430664,LLY,1984-01-19,3.78125
+430665,LLY,1984-01-20,3.796875
+430666,LLY,1984-01-23,3.859375
+430667,LLY,1984-01-24,3.875
+430668,LLY,1984-01-25,3.875
+430669,LLY,1984-01-26,3.875
+430670,LLY,1984-01-27,3.875
+430671,LLY,1984-01-30,3.882812976837158
+430672,LLY,1984-01-31,3.90625
+430673,LLY,1984-02-01,3.875
+430674,LLY,1984-02-02,3.914062976837158
+430675,LLY,1984-02-03,3.898437976837158
+430676,LLY,1984-02-06,3.84375
+430677,LLY,1984-02-07,3.84375
+430678,LLY,1984-02-08,3.835937976837158
+430679,LLY,1984-02-09,3.875
+430680,LLY,1984-02-10,3.875
+430681,LLY,1984-02-13,3.890625
+430682,LLY,1984-02-14,3.914062976837158
+430683,LLY,1984-02-15,3.9375
+430684,LLY,1984-02-16,3.984375
+430685,LLY,1984-02-17,4.0625
+430686,LLY,1984-02-21,4.015625
+430687,LLY,1984-02-22,4.0
+430688,LLY,1984-02-23,3.96875
+430689,LLY,1984-02-24,4.0625
+430690,LLY,1984-02-27,4.070312976837158
+430691,LLY,1984-02-28,4.015625
+430692,LLY,1984-02-29,3.984375
+430693,LLY,1984-03-01,4.0
+430694,LLY,1984-03-02,4.046875
+430695,LLY,1984-03-05,4.03125
+430696,LLY,1984-03-06,4.007812976837158
+430697,LLY,1984-03-07,3.9375
+430698,LLY,1984-03-08,3.953125
+430699,LLY,1984-03-09,3.921875
+430700,LLY,1984-03-12,3.921875
+430701,LLY,1984-03-13,3.96875
+430702,LLY,1984-03-14,3.96875
+430703,LLY,1984-03-15,3.96875
+430704,LLY,1984-03-16,3.976562976837158
+430705,LLY,1984-03-19,3.882812976837158
+430706,LLY,1984-03-20,3.898437976837158
+430707,LLY,1984-03-21,3.890625
+430708,LLY,1984-03-22,3.890625
+430709,LLY,1984-03-23,3.851562976837158
+430710,LLY,1984-03-26,3.828125
+430711,LLY,1984-03-27,3.84375
+430712,LLY,1984-03-28,3.953125
+430713,LLY,1984-03-29,3.960937976837158
+430714,LLY,1984-03-30,3.90625
+430715,LLY,1984-04-02,3.882812976837158
+430716,LLY,1984-04-03,3.914062976837158
+430717,LLY,1984-04-04,3.960937976837158
+430718,LLY,1984-04-05,3.945312976837158
+430719,LLY,1984-04-06,3.953125
+430720,LLY,1984-04-09,4.039062976837158
+430721,LLY,1984-04-10,4.007812976837158
+430722,LLY,1984-04-11,4.0
+430723,LLY,1984-04-12,4.015625
+430724,LLY,1984-04-13,4.046875
+430725,LLY,1984-04-16,4.09375
+430726,LLY,1984-04-17,4.125
+430727,LLY,1984-04-18,4.070312976837158
+430728,LLY,1984-04-19,4.054687976837158
+430729,LLY,1984-04-23,4.023437976837158
+430730,LLY,1984-04-24,4.007812976837158
+430731,LLY,1984-04-25,3.992187976837158
+430732,LLY,1984-04-26,3.976562976837158
+430733,LLY,1984-04-27,3.921875
+430734,LLY,1984-04-30,3.921875
+430735,LLY,1984-05-01,3.953125
+430736,LLY,1984-05-02,3.953125
+430737,LLY,1984-05-03,3.914062976837158
+430738,LLY,1984-05-04,3.851562976837158
+430739,LLY,1984-05-07,3.875
+430740,LLY,1984-05-08,3.976562976837158
+430741,LLY,1984-05-09,3.890625
+430742,LLY,1984-05-10,3.914062976837158
+430743,LLY,1984-05-11,3.914062976837158
+430744,LLY,1984-05-14,3.875
+430745,LLY,1984-05-15,3.898437976837158
+430746,LLY,1984-05-16,3.867187976837158
+430747,LLY,1984-05-17,3.8125
+430748,LLY,1984-05-18,3.820312976837158
+430749,LLY,1984-05-21,3.75
+430750,LLY,1984-05-22,3.734375
+430751,LLY,1984-05-23,3.703125
+430752,LLY,1984-05-24,3.625
+430753,LLY,1984-05-25,3.625
+430754,LLY,1984-05-29,3.5625
+430755,LLY,1984-05-30,3.617187976837158
+430756,LLY,1984-05-31,3.625
+430757,LLY,1984-06-01,3.6875
+430758,LLY,1984-06-04,3.765625
+430759,LLY,1984-06-05,3.828125
+430760,LLY,1984-06-06,3.828125
+430761,LLY,1984-06-07,3.84375
+430762,LLY,1984-06-08,3.898437976837158
+430763,LLY,1984-06-11,3.882812976837158
+430764,LLY,1984-06-12,3.875
+430765,LLY,1984-06-13,3.898437976837158
+430766,LLY,1984-06-14,3.890625
+430767,LLY,1984-06-15,3.867187976837158
+430768,LLY,1984-06-18,3.9375
+430769,LLY,1984-06-19,3.929687976837158
+430770,LLY,1984-06-20,3.96875
+430771,LLY,1984-06-21,3.984375
+430772,LLY,1984-06-22,3.984375
+430773,LLY,1984-06-25,3.953125
+430774,LLY,1984-06-26,3.898437976837158
+430775,LLY,1984-06-27,3.796875
+430776,LLY,1984-06-28,3.796875
+430777,LLY,1984-06-29,3.789062976837158
+430778,LLY,1984-07-02,3.75
+430779,LLY,1984-07-03,3.78125
+430780,LLY,1984-07-05,3.765625
+430781,LLY,1984-07-06,3.765625
+430782,LLY,1984-07-09,3.765625
+430783,LLY,1984-07-10,3.742187976837158
+430784,LLY,1984-07-11,3.710937976837158
+430785,LLY,1984-07-12,3.664062976837158
+430786,LLY,1984-07-13,3.632812976837158
+430787,LLY,1984-07-16,3.632812976837158
+430788,LLY,1984-07-17,3.6875
+430789,LLY,1984-07-18,3.4375
+430790,LLY,1984-07-19,3.429687976837158
+430791,LLY,1984-07-20,3.375
+430792,LLY,1984-07-23,3.398437976837158
+430793,LLY,1984-07-24,3.382812976837158
+430794,LLY,1984-07-25,3.375
+430795,LLY,1984-07-26,3.375
+430796,LLY,1984-07-27,3.40625
+430797,LLY,1984-07-30,3.414062976837158
+430798,LLY,1984-07-31,3.429687976837158
+430799,LLY,1984-08-01,3.453125
+430800,LLY,1984-08-02,3.5
+430801,LLY,1984-08-03,3.6875
+430802,LLY,1984-08-06,3.617187976837158
+430803,LLY,1984-08-07,3.546875
+430804,LLY,1984-08-08,3.5625
+430805,LLY,1984-08-09,3.648437976837158
+430806,LLY,1984-08-10,3.546875
+430807,LLY,1984-08-13,3.59375
+430808,LLY,1984-08-14,3.59375
+430809,LLY,1984-08-15,3.5625
+430810,LLY,1984-08-16,3.59375
+430811,LLY,1984-08-17,3.632812976837158
+430812,LLY,1984-08-20,3.601562976837158
+430813,LLY,1984-08-21,3.601562976837158
+430814,LLY,1984-08-22,3.59375
+430815,LLY,1984-08-23,3.570312976837158
+430816,LLY,1984-08-24,3.585937976837158
+430817,LLY,1984-08-27,3.585937976837158
+430818,LLY,1984-08-28,3.554687976837158
+430819,LLY,1984-08-29,3.585937976837158
+430820,LLY,1984-08-30,3.554687976837158
+430821,LLY,1984-08-31,3.625
+430822,LLY,1984-09-04,3.5625
+430823,LLY,1984-09-05,3.5625
+430824,LLY,1984-09-06,3.617187976837158
+430825,LLY,1984-09-07,3.5625
+430826,LLY,1984-09-10,3.539062976837158
+430827,LLY,1984-09-11,3.53125
+430828,LLY,1984-09-12,3.539062976837158
+430829,LLY,1984-09-13,3.539062976837158
+430830,LLY,1984-09-14,3.554687976837158
+430831,LLY,1984-09-17,3.546875
+430832,LLY,1984-09-18,3.539062976837158
+430833,LLY,1984-09-19,3.492187976837158
+430834,LLY,1984-09-20,3.492187976837158
+430835,LLY,1984-09-21,3.492187976837158
+430836,LLY,1984-09-24,3.492187976837158
+430837,LLY,1984-09-25,3.476562976837158
+430838,LLY,1984-09-26,3.445312976837158
+430839,LLY,1984-09-27,3.445312976837158
+430840,LLY,1984-09-28,3.53125
+430841,LLY,1984-10-01,3.570312976837158
+430842,LLY,1984-10-02,3.546875
+430843,LLY,1984-10-03,3.546875
+430844,LLY,1984-10-04,3.578125
+430845,LLY,1984-10-05,3.578125
+430846,LLY,1984-10-08,3.59375
+430847,LLY,1984-10-09,3.578125
+430848,LLY,1984-10-10,3.585937976837158
+430849,LLY,1984-10-11,3.585937976837158
+430850,LLY,1984-10-12,3.632812976837158
+430851,LLY,1984-10-15,3.734375
+430852,LLY,1984-10-16,3.742187976837158
+430853,LLY,1984-10-17,3.71875
+430854,LLY,1984-10-18,3.765625
+430855,LLY,1984-10-19,3.75
+430856,LLY,1984-10-22,3.757812976837158
+430857,LLY,1984-10-23,3.757812976837158
+430858,LLY,1984-10-24,3.75
+430859,LLY,1984-10-25,3.75
+430860,LLY,1984-10-26,3.765625
+430861,LLY,1984-10-29,3.757812976837158
+430862,LLY,1984-10-30,3.804687976837158
+430863,LLY,1984-10-31,3.789062976837158
+430864,LLY,1984-11-01,3.835937976837158
+430865,LLY,1984-11-02,3.875
+430866,LLY,1984-11-05,3.914062976837158
+430867,LLY,1984-11-06,3.9375
+430868,LLY,1984-11-07,3.945312976837158
+430869,LLY,1984-11-08,3.929687976837158
+430870,LLY,1984-11-09,3.914062976837158
+430871,LLY,1984-11-12,3.921875
+430872,LLY,1984-11-13,3.914062976837158
+430873,LLY,1984-11-14,3.914062976837158
+430874,LLY,1984-11-15,3.90625
+430875,LLY,1984-11-16,3.898437976837158
+430876,LLY,1984-11-19,3.867187976837158
+430877,LLY,1984-11-20,3.859375
+430878,LLY,1984-11-21,3.8125
+430879,LLY,1984-11-23,3.867187976837158
+430880,LLY,1984-11-26,3.90625
+430881,LLY,1984-11-27,3.921875
+430882,LLY,1984-11-28,3.945312976837158
+430883,LLY,1984-11-29,3.9375
+430884,LLY,1984-11-30,3.960937976837158
+430885,LLY,1984-12-03,3.953125
+430886,LLY,1984-12-04,3.984375
+430887,LLY,1984-12-05,3.96875
+430888,LLY,1984-12-06,3.976562976837158
+430889,LLY,1984-12-07,3.984375
+430890,LLY,1984-12-10,3.992187976837158
+430891,LLY,1984-12-11,4.015625
+430892,LLY,1984-12-12,4.039062976837158
+430893,LLY,1984-12-13,4.039062976837158
+430894,LLY,1984-12-14,4.070312976837158
+430895,LLY,1984-12-17,4.125
+430896,LLY,1984-12-18,4.179687976837158
+430897,LLY,1984-12-19,4.148437976837158
+430898,LLY,1984-12-20,4.125
+430899,LLY,1984-12-21,4.085937976837158
+430900,LLY,1984-12-24,4.109375
+430901,LLY,1984-12-26,4.109375
+430902,LLY,1984-12-27,4.070312976837158
+430903,LLY,1984-12-28,4.0625
+430904,LLY,1984-12-31,4.125
+430905,LLY,1985-01-02,4.054687976837158
+430906,LLY,1985-01-03,4.070312976837158
+430907,LLY,1985-01-04,4.0625
+430908,LLY,1985-01-07,4.046875
+430909,LLY,1985-01-08,4.070312976837158
+430910,LLY,1985-01-09,4.109375
+430911,LLY,1985-01-10,4.109375
+430912,LLY,1985-01-11,4.078125
+430913,LLY,1985-01-14,4.164062976837158
+430914,LLY,1985-01-15,4.148437976837158
+430915,LLY,1985-01-16,4.179687976837158
+430916,LLY,1985-01-17,4.179687976837158
+430917,LLY,1985-01-18,4.195312976837158
+430918,LLY,1985-01-21,4.351562976837158
+430919,LLY,1985-01-22,4.34375
+430920,LLY,1985-01-23,4.414062976837158
+430921,LLY,1985-01-24,4.34375
+430922,LLY,1985-01-25,4.289062976837158
+430923,LLY,1985-01-28,4.320312976837158
+430924,LLY,1985-01-29,4.40625
+430925,LLY,1985-01-30,4.382812976837158
+430926,LLY,1985-01-31,4.460937976837158
+430927,LLY,1985-02-01,4.5
+430928,LLY,1985-02-04,4.585937976837158
+430929,LLY,1985-02-05,4.625
+430930,LLY,1985-02-06,4.65625
+430931,LLY,1985-02-07,4.59375
+430932,LLY,1985-02-08,4.554687976837158
+430933,LLY,1985-02-11,4.5625
+430934,LLY,1985-02-12,4.554687976837158
+430935,LLY,1985-02-13,4.585937976837158
+430936,LLY,1985-02-14,4.578125
+430937,LLY,1985-02-15,4.53125
+430938,LLY,1985-02-19,4.609375
+430939,LLY,1985-02-20,4.679687976837158
+430940,LLY,1985-02-21,4.734375
+430941,LLY,1985-02-22,4.75
+430942,LLY,1985-02-25,4.695312976837158
+430943,LLY,1985-02-26,4.71875
+430944,LLY,1985-02-27,4.789062976837158
+430945,LLY,1985-02-28,4.828125
+430946,LLY,1985-03-01,4.875
+430947,LLY,1985-03-04,4.867187976837158
+430948,LLY,1985-03-05,4.929687976837158
+430949,LLY,1985-03-06,4.882812976837158
+430950,LLY,1985-03-07,4.898437976837158
+430951,LLY,1985-03-08,4.875
+430952,LLY,1985-03-11,4.882812976837158
+430953,LLY,1985-03-12,4.90625
+430954,LLY,1985-03-13,4.9375
+430955,LLY,1985-03-14,4.9375
+430956,LLY,1985-03-15,4.828125
+430957,LLY,1985-03-18,4.820312976837158
+430958,LLY,1985-03-19,4.820312976837158
+430959,LLY,1985-03-20,4.804687976837158
+430960,LLY,1985-03-21,4.765625
+430961,LLY,1985-03-22,4.773437976837158
+430962,LLY,1985-03-25,4.789062976837158
+430963,LLY,1985-03-26,4.773437976837158
+430964,LLY,1985-03-27,4.78125
+430965,LLY,1985-03-28,4.828125
+430966,LLY,1985-03-29,4.859375
+430967,LLY,1985-04-01,4.875
+430968,LLY,1985-04-02,4.84375
+430969,LLY,1985-04-03,4.828125
+430970,LLY,1985-04-04,4.828125
+430971,LLY,1985-04-08,4.820312976837158
+430972,LLY,1985-04-09,4.8125
+430973,LLY,1985-04-10,4.835937976837158
+430974,LLY,1985-04-11,4.84375
+430975,LLY,1985-04-12,4.867187976837158
+430976,LLY,1985-04-15,4.890625
+430977,LLY,1985-04-16,4.890625
+430978,LLY,1985-04-17,4.96875
+430979,LLY,1985-04-18,4.960937976837158
+430980,LLY,1985-04-19,4.984375
+430981,LLY,1985-04-22,4.84375
+430982,LLY,1985-04-23,4.765625
+430983,LLY,1985-04-24,4.820312976837158
+430984,LLY,1985-04-25,4.820312976837158
+430985,LLY,1985-04-26,4.867187976837158
+430986,LLY,1985-04-29,4.835937976837158
+430987,LLY,1985-04-30,4.78125
+430988,LLY,1985-05-01,4.695312976837158
+430989,LLY,1985-05-02,4.71875
+430990,LLY,1985-05-03,4.835937976837158
+430991,LLY,1985-05-06,4.859375
+430992,LLY,1985-05-07,4.859375
+430993,LLY,1985-05-08,4.890625
+430994,LLY,1985-05-09,4.921875
+430995,LLY,1985-05-10,4.90625
+430996,LLY,1985-05-13,4.914062976837158
+430997,LLY,1985-05-14,4.921875
+430998,LLY,1985-05-15,4.914062976837158
+430999,LLY,1985-05-16,4.921875
+431000,LLY,1985-05-17,5.046875
+431001,LLY,1985-05-20,5.125
+431002,LLY,1985-05-21,5.148437976837158
+431003,LLY,1985-05-22,5.132812976837158
+431004,LLY,1985-05-23,5.210937976837158
+431005,LLY,1985-05-24,5.273437976837158
+431006,LLY,1985-05-28,5.3125
+431007,LLY,1985-05-29,5.304687976837158
+431008,LLY,1985-05-30,5.304687976837158
+431009,LLY,1985-05-31,5.34375
+431010,LLY,1985-06-03,5.359375
+431011,LLY,1985-06-04,5.429687976837158
+431012,LLY,1985-06-05,5.5
+431013,LLY,1985-06-06,5.601562976837158
+431014,LLY,1985-06-07,5.59375
+431015,LLY,1985-06-10,5.515625
+431016,LLY,1985-06-11,5.484375
+431017,LLY,1985-06-12,5.4375
+431018,LLY,1985-06-13,5.242187976837158
+431019,LLY,1985-06-14,5.28125
+431020,LLY,1985-06-17,5.328125
+431021,LLY,1985-06-18,5.421875
+431022,LLY,1985-06-19,5.351562976837158
+431023,LLY,1985-06-20,5.375
+431024,LLY,1985-06-21,5.351562976837158
+431025,LLY,1985-06-24,5.359375
+431026,LLY,1985-06-25,5.359375
+431027,LLY,1985-06-26,5.34375
+431028,LLY,1985-06-27,5.390625
+431029,LLY,1985-06-28,5.40625
+431030,LLY,1985-07-01,5.398437976837158
+431031,LLY,1985-07-02,5.390625
+431032,LLY,1985-07-03,5.359375
+431033,LLY,1985-07-05,5.382812976837158
+431034,LLY,1985-07-08,5.421875
+431035,LLY,1985-07-09,5.421875
+431036,LLY,1985-07-10,5.453125
+431037,LLY,1985-07-11,5.570312976837158
+431038,LLY,1985-07-12,5.578125
+431039,LLY,1985-07-15,5.578125
+431040,LLY,1985-07-16,5.507812976837158
+431041,LLY,1985-07-17,5.484375
+431042,LLY,1985-07-18,5.5
+431043,LLY,1985-07-19,5.515625
+431044,LLY,1985-07-22,5.539062976837158
+431045,LLY,1985-07-23,5.507812976837158
+431046,LLY,1985-07-24,5.414062976837158
+431047,LLY,1985-07-25,5.429687976837158
+431048,LLY,1985-07-26,5.375
+431049,LLY,1985-07-29,5.273437976837158
+431050,LLY,1985-07-30,5.257812976837158
+431051,LLY,1985-07-31,5.304687976837158
+431052,LLY,1985-08-01,5.34375
+431053,LLY,1985-08-02,5.296875
+431054,LLY,1985-08-05,5.296875
+431055,LLY,1985-08-06,5.257812976837158
+431056,LLY,1985-08-07,5.179687976837158
+431057,LLY,1985-08-08,5.117187976837158
+431058,LLY,1985-08-09,5.1875
+431059,LLY,1985-08-12,5.203125
+431060,LLY,1985-08-13,5.257812976837158
+431061,LLY,1985-08-14,5.3125
+431062,LLY,1985-08-15,5.367187976837158
+431063,LLY,1985-08-16,5.398437976837158
+431064,LLY,1985-08-19,5.445312976837158
+431065,LLY,1985-08-20,5.453125
+431066,LLY,1985-08-21,5.484375
+431067,LLY,1985-08-22,5.398437976837158
+431068,LLY,1985-08-23,5.398437976837158
+431069,LLY,1985-08-26,5.359375
+431070,LLY,1985-08-27,5.421875
+431071,LLY,1985-08-28,5.445312976837158
+431072,LLY,1985-08-29,5.460937976837158
+431073,LLY,1985-08-30,5.414062976837158
+431074,LLY,1985-09-03,5.4375
+431075,LLY,1985-09-04,5.4375
+431076,LLY,1985-09-05,5.40625
+431077,LLY,1985-09-06,5.421875
+431078,LLY,1985-09-09,5.40625
+431079,LLY,1985-09-10,5.382812976837158
+431080,LLY,1985-09-11,5.3125
+431081,LLY,1985-09-12,5.210937976837158
+431082,LLY,1985-09-13,5.234375
+431083,LLY,1985-09-16,5.25
+431084,LLY,1985-09-17,5.242187976837158
+431085,LLY,1985-09-18,5.3125
+431086,LLY,1985-09-19,5.40625
+431087,LLY,1985-09-20,5.367187976837158
+431088,LLY,1985-09-23,5.453125
+431089,LLY,1985-09-24,5.460937976837158
+431090,LLY,1985-09-25,5.40625
+431091,LLY,1985-09-26,5.390625
+431092,LLY,1985-09-30,5.40625
+431093,LLY,1985-10-01,5.539062976837158
+431094,LLY,1985-10-02,5.492187976837158
+431095,LLY,1985-10-03,5.5625
+431096,LLY,1985-10-04,5.585937976837158
+431097,LLY,1985-10-07,5.53125
+431098,LLY,1985-10-08,5.5625
+431099,LLY,1985-10-09,5.515625
+431100,LLY,1985-10-10,5.453125
+431101,LLY,1985-10-11,5.53125
+431102,LLY,1985-10-14,5.578125
+431103,LLY,1985-10-15,5.617187976837158
+431104,LLY,1985-10-16,5.664062976837158
+431105,LLY,1985-10-17,5.617187976837158
+431106,LLY,1985-10-18,5.625
+431107,LLY,1985-10-21,5.617187976837158
+431108,LLY,1985-10-22,5.664062976837158
+431109,LLY,1985-10-23,5.796875
+431110,LLY,1985-10-24,5.734375
+431111,LLY,1985-10-25,5.742187976837158
+431112,LLY,1985-10-28,5.71875
+431113,LLY,1985-10-29,5.789062976837158
+431114,LLY,1985-10-30,5.882812976837158
+431115,LLY,1985-10-31,5.859375
+431116,LLY,1985-11-01,5.921875
+431117,LLY,1985-11-04,5.875
+431118,LLY,1985-11-05,5.984375
+431119,LLY,1985-11-06,5.96875
+431120,LLY,1985-11-07,5.921875
+431121,LLY,1985-11-08,5.945312976837158
+431122,LLY,1985-11-11,6.203125
+431123,LLY,1985-11-12,6.21875
+431124,LLY,1985-11-13,6.21875
+431125,LLY,1985-11-14,6.195312976837158
+431126,LLY,1985-11-15,6.15625
+431127,LLY,1985-11-18,6.179687976837158
+431128,LLY,1985-11-19,6.1875
+431129,LLY,1985-11-20,6.140625
+431130,LLY,1985-11-21,6.195312976837158
+431131,LLY,1985-11-22,6.203125
+431132,LLY,1985-11-25,6.242187976837158
+431133,LLY,1985-11-26,6.289062976837158
+431134,LLY,1985-11-27,6.492187976837158
+431135,LLY,1985-11-29,6.484375
+431136,LLY,1985-12-02,6.421875
+431137,LLY,1985-12-03,6.429687976837158
+431138,LLY,1985-12-04,6.570312976837158
+431139,LLY,1985-12-05,6.40625
+431140,LLY,1985-12-06,6.46875
+431141,LLY,1985-12-09,6.59375
+431142,LLY,1985-12-10,6.75
+431143,LLY,1985-12-11,6.742187976837158
+431144,LLY,1985-12-12,6.765625
+431145,LLY,1985-12-13,6.804687976837158
+431146,LLY,1985-12-16,6.859375
+431147,LLY,1985-12-17,6.6875
+431148,LLY,1985-12-18,6.742187976837158
+431149,LLY,1985-12-19,6.796875
+431150,LLY,1985-12-20,6.75
+431151,LLY,1985-12-23,6.71875
+431152,LLY,1985-12-24,6.65625
+431153,LLY,1985-12-26,6.726562976837158
+431154,LLY,1985-12-27,6.8125
+431155,LLY,1985-12-30,6.9375
+431156,LLY,1985-12-31,6.96875
+431157,LLY,1986-01-02,6.859375
+431158,LLY,1986-01-03,6.84375
+431159,LLY,1986-01-06,6.953125
+431160,LLY,1986-01-07,7.023437976837158
+431161,LLY,1986-01-08,6.8125
+431162,LLY,1986-01-09,6.726562976837158
+431163,LLY,1986-01-10,6.703125
+431164,LLY,1986-01-13,6.648437976837158
+431165,LLY,1986-01-14,6.640625
+431166,LLY,1986-01-15,6.59375
+431167,LLY,1986-01-16,6.5625
+431168,LLY,1986-01-17,6.5625
+431169,LLY,1986-01-20,6.53125
+431170,LLY,1986-01-21,6.484375
+431171,LLY,1986-01-22,6.359375
+431172,LLY,1986-01-23,6.398437976837158
+431173,LLY,1986-01-24,6.46875
+431174,LLY,1986-01-27,6.546875
+431175,LLY,1986-01-28,6.632812976837158
+431176,LLY,1986-01-29,6.648437976837158
+431177,LLY,1986-01-30,6.625
+431178,LLY,1986-01-31,6.8125
+431179,LLY,1986-02-03,7.125
+431180,LLY,1986-02-04,7.140625
+431181,LLY,1986-02-05,7.0625
+431182,LLY,1986-02-06,6.75
+431183,LLY,1986-02-07,6.828125
+431184,LLY,1986-02-10,6.984375
+431185,LLY,1986-02-11,7.09375
+431186,LLY,1986-02-12,7.015625
+431187,LLY,1986-02-13,7.0
+431188,LLY,1986-02-14,7.078125
+431189,LLY,1986-02-18,7.1875
+431190,LLY,1986-02-19,7.09375
+431191,LLY,1986-02-20,7.09375
+431192,LLY,1986-02-21,7.0625
+431193,LLY,1986-02-24,7.0625
+431194,LLY,1986-02-25,7.0625
+431195,LLY,1986-02-26,7.25
+431196,LLY,1986-02-27,7.5
+431197,LLY,1986-02-28,7.5
+431198,LLY,1986-03-03,7.453125
+431199,LLY,1986-03-04,7.21875
+431200,LLY,1986-03-05,7.125
+431201,LLY,1986-03-06,7.03125
+431202,LLY,1986-03-07,7.15625
+431203,LLY,1986-03-10,7.125
+431204,LLY,1986-03-11,7.328125
+431205,LLY,1986-03-12,7.421875
+431206,LLY,1986-03-13,7.453125
+431207,LLY,1986-03-14,7.484375
+431208,LLY,1986-03-17,7.5
+431209,LLY,1986-03-18,7.40625
+431210,LLY,1986-03-19,8.390625
+431211,LLY,1986-03-20,8.71875
+431212,LLY,1986-03-21,8.53125
+431213,LLY,1986-03-24,8.84375
+431214,LLY,1986-03-25,9.0
+431215,LLY,1986-03-26,9.296875
+431216,LLY,1986-03-27,9.4375
+431217,LLY,1986-03-31,9.3125
+431218,LLY,1986-04-01,9.25
+431219,LLY,1986-04-02,9.140625
+431220,LLY,1986-04-03,8.765625
+431221,LLY,1986-04-04,8.703125
+431222,LLY,1986-04-07,8.734375
+431223,LLY,1986-04-08,8.8125
+431224,LLY,1986-04-09,8.640625
+431225,LLY,1986-04-10,8.75
+431226,LLY,1986-04-11,8.625
+431227,LLY,1986-04-14,8.734375
+431228,LLY,1986-04-15,8.71875
+431229,LLY,1986-04-16,9.28125
+431230,LLY,1986-04-17,9.125
+431231,LLY,1986-04-18,9.125
+431232,LLY,1986-04-21,9.21875
+431233,LLY,1986-04-22,9.0625
+431234,LLY,1986-04-23,8.890625
+431235,LLY,1986-04-24,8.8125
+431236,LLY,1986-04-25,8.734375
+431237,LLY,1986-04-28,8.671875
+431238,LLY,1986-04-29,8.65625
+431239,LLY,1986-04-30,8.421875
+431240,LLY,1986-05-01,8.359375
+431241,LLY,1986-05-02,8.5
+431242,LLY,1986-05-05,8.671875
+431243,LLY,1986-05-06,8.609375
+431244,LLY,1986-05-07,8.65625
+431245,LLY,1986-05-08,8.890625
+431246,LLY,1986-05-09,8.828125
+431247,LLY,1986-05-12,8.671875
+431248,LLY,1986-05-13,8.5625
+431249,LLY,1986-05-14,8.5625
+431250,LLY,1986-05-15,8.75
+431251,LLY,1986-05-16,8.734375
+431252,LLY,1986-05-19,8.625
+431253,LLY,1986-05-20,8.71875
+431254,LLY,1986-05-21,8.5
+431255,LLY,1986-05-22,8.734375
+431256,LLY,1986-05-23,8.765625
+431257,LLY,1986-05-27,9.125
+431258,LLY,1986-05-28,9.125
+431259,LLY,1986-05-29,9.625
+431260,LLY,1986-05-30,9.46875
+431261,LLY,1986-06-02,9.375
+431262,LLY,1986-06-03,9.21875
+431263,LLY,1986-06-04,9.21875
+431264,LLY,1986-06-05,9.546875
+431265,LLY,1986-06-06,9.640625
+431266,LLY,1986-06-09,9.359375
+431267,LLY,1986-06-10,9.421875
+431268,LLY,1986-06-11,9.484375
+431269,LLY,1986-06-12,9.8125
+431270,LLY,1986-06-13,10.109375
+431271,LLY,1986-06-16,9.953125
+431272,LLY,1986-06-17,9.78125
+431273,LLY,1986-06-18,9.875
+431274,LLY,1986-06-19,9.765625
+431275,LLY,1986-06-20,9.78125
+431276,LLY,1986-06-23,9.984375
+431277,LLY,1986-06-24,9.96875
+431278,LLY,1986-06-25,10.0625
+431279,LLY,1986-06-26,9.984375
+431280,LLY,1986-06-27,9.953125
+431281,LLY,1986-06-30,10.109375
+431282,LLY,1986-07-01,10.3125
+431283,LLY,1986-07-02,10.296875
+431284,LLY,1986-07-03,10.28125
+431285,LLY,1986-07-07,9.921875
+431286,LLY,1986-07-08,9.609375
+431287,LLY,1986-07-09,9.6875
+431288,LLY,1986-07-10,9.65625
+431289,LLY,1986-07-11,9.59375
+431290,LLY,1986-07-14,9.375
+431291,LLY,1986-07-15,9.140625
+431292,LLY,1986-07-16,9.25
+431293,LLY,1986-07-17,9.515625
+431294,LLY,1986-07-18,9.5625
+431295,LLY,1986-07-21,9.5625
+431296,LLY,1986-07-22,9.78125
+431297,LLY,1986-07-23,9.90625
+431298,LLY,1986-07-24,9.75
+431299,LLY,1986-07-25,9.671875
+431300,LLY,1986-07-28,9.53125
+431301,LLY,1986-07-29,9.359375
+431302,LLY,1986-07-30,9.5
+431303,LLY,1986-07-31,9.40625
+431304,LLY,1986-08-01,9.28125
+431305,LLY,1986-08-04,9.34375
+431306,LLY,1986-08-05,9.296875
+431307,LLY,1986-08-06,9.28125
+431308,LLY,1986-08-07,9.28125
+431309,LLY,1986-08-08,9.34375
+431310,LLY,1986-08-11,9.5
+431311,LLY,1986-08-12,9.59375
+431312,LLY,1986-08-13,9.9375
+431313,LLY,1986-08-14,10.09375
+431314,LLY,1986-08-15,10.015625
+431315,LLY,1986-08-18,10.046875
+431316,LLY,1986-08-19,9.9375
+431317,LLY,1986-08-20,10.296875
+431318,LLY,1986-08-21,10.0
+431319,LLY,1986-08-22,10.03125
+431320,LLY,1986-08-25,9.65625
+431321,LLY,1986-08-26,9.96875
+431322,LLY,1986-08-27,9.890625
+431323,LLY,1986-08-28,9.75
+431324,LLY,1986-08-29,9.734375
+431325,LLY,1986-09-02,9.453125
+431326,LLY,1986-09-03,9.5
+431327,LLY,1986-09-04,9.546875
+431328,LLY,1986-09-05,9.25
+431329,LLY,1986-09-08,8.984375
+431330,LLY,1986-09-09,8.890625
+431331,LLY,1986-09-10,8.828125
+431332,LLY,1986-09-11,8.390625
+431333,LLY,1986-09-12,8.078125
+431334,LLY,1986-09-15,8.25
+431335,LLY,1986-09-16,8.328125
+431336,LLY,1986-09-17,8.21875
+431337,LLY,1986-09-18,8.265625
+431338,LLY,1986-09-19,8.3125
+431339,LLY,1986-09-22,8.5625
+431340,LLY,1986-09-23,8.640625
+431341,LLY,1986-09-24,8.625
+431342,LLY,1986-09-25,8.421875
+431343,LLY,1986-09-26,8.296875
+431344,LLY,1986-09-29,8.1875
+431345,LLY,1986-09-30,8.171875
+431346,LLY,1986-10-01,8.5
+431347,LLY,1986-10-02,8.59375
+431348,LLY,1986-10-03,8.640625
+431349,LLY,1986-10-06,8.6875
+431350,LLY,1986-10-07,8.65625
+431351,LLY,1986-10-08,8.75
+431352,LLY,1986-10-09,8.765625
+431353,LLY,1986-10-10,8.578125
+431354,LLY,1986-10-13,8.515625
+431355,LLY,1986-10-14,8.59375
+431356,LLY,1986-10-15,8.828125
+431357,LLY,1986-10-16,8.75
+431358,LLY,1986-10-17,8.671875
+431359,LLY,1986-10-20,8.625
+431360,LLY,1986-10-21,8.625
+431361,LLY,1986-10-22,8.578125
+431362,LLY,1986-10-23,8.671875
+431363,LLY,1986-10-24,8.75
+431364,LLY,1986-10-27,8.875
+431365,LLY,1986-10-28,8.875
+431366,LLY,1986-10-29,8.9375
+431367,LLY,1986-10-30,9.15625
+431368,LLY,1986-10-31,9.34375
+431369,LLY,1986-11-03,9.328125
+431370,LLY,1986-11-04,9.421875
+431371,LLY,1986-11-05,9.25
+431372,LLY,1986-11-06,9.1875
+431373,LLY,1986-11-07,9.328125
+431374,LLY,1986-11-10,9.28125
+431375,LLY,1986-11-11,9.375
+431376,LLY,1986-11-12,9.5
+431377,LLY,1986-11-13,9.140625
+431378,LLY,1986-11-14,9.25
+431379,LLY,1986-11-17,9.25
+431380,LLY,1986-11-18,9.03125
+431381,LLY,1986-11-19,9.1875
+431382,LLY,1986-11-20,9.3125
+431383,LLY,1986-11-21,9.40625
+431384,LLY,1986-11-24,9.390625
+431385,LLY,1986-11-25,9.40625
+431386,LLY,1986-11-26,9.390625
+431387,LLY,1986-11-28,9.390625
+431388,LLY,1986-12-01,9.390625
+431389,LLY,1986-12-02,9.53125
+431390,LLY,1986-12-03,9.671875
+431391,LLY,1986-12-04,9.625
+431392,LLY,1986-12-05,9.46875
+431393,LLY,1986-12-08,9.421875
+431394,LLY,1986-12-09,9.40625
+431395,LLY,1986-12-10,9.546875
+431396,LLY,1986-12-11,9.53125
+431397,LLY,1986-12-12,9.46875
+431398,LLY,1986-12-15,9.5
+431399,LLY,1986-12-16,9.40625
+431400,LLY,1986-12-17,9.234375
+431401,LLY,1986-12-18,9.28125
+431402,LLY,1986-12-19,9.40625
+431403,LLY,1986-12-22,9.28125
+431404,LLY,1986-12-23,9.25
+431405,LLY,1986-12-24,9.375
+431406,LLY,1986-12-26,9.40625
+431407,LLY,1986-12-29,9.375
+431408,LLY,1986-12-30,9.359375
+431409,LLY,1986-12-31,9.28125
+431410,LLY,1987-01-02,9.28125
+431411,LLY,1987-01-05,9.5
+431412,LLY,1987-01-06,9.671875
+431413,LLY,1987-01-07,9.8125
+431414,LLY,1987-01-08,10.0
+431415,LLY,1987-01-09,10.0
+431416,LLY,1987-01-12,10.0
+431417,LLY,1987-01-13,10.015625
+431418,LLY,1987-01-14,10.171875
+431419,LLY,1987-01-15,10.15625
+431420,LLY,1987-01-16,10.234375
+431421,LLY,1987-01-19,10.3125
+431422,LLY,1987-01-20,10.1875
+431423,LLY,1987-01-21,10.15625
+431424,LLY,1987-01-22,10.40625
+431425,LLY,1987-01-23,10.421875
+431426,LLY,1987-01-26,10.34375
+431427,LLY,1987-01-27,10.578125
+431428,LLY,1987-01-28,10.9375
+431429,LLY,1987-01-29,10.875
+431430,LLY,1987-01-30,10.8125
+431431,LLY,1987-02-02,10.90625
+431432,LLY,1987-02-03,10.84375
+431433,LLY,1987-02-04,10.984375
+431434,LLY,1987-02-05,10.9375
+431435,LLY,1987-02-06,10.8125
+431436,LLY,1987-02-09,10.625
+431437,LLY,1987-02-10,10.4375
+431438,LLY,1987-02-11,10.53125
+431439,LLY,1987-02-12,10.625
+431440,LLY,1987-02-13,10.828125
+431441,LLY,1987-02-17,11.09375
+431442,LLY,1987-02-18,11.046875
+431443,LLY,1987-02-19,11.0
+431444,LLY,1987-02-20,11.140625
+431445,LLY,1987-02-23,11.234375
+431446,LLY,1987-02-24,11.59375
+431447,LLY,1987-02-25,11.75
+431448,LLY,1987-02-26,11.875
+431449,LLY,1987-02-27,11.796875
+431450,LLY,1987-03-02,11.875
+431451,LLY,1987-03-03,12.234375
+431452,LLY,1987-03-04,12.359375
+431453,LLY,1987-03-05,12.484375
+431454,LLY,1987-03-06,12.484375
+431455,LLY,1987-03-09,12.15625
+431456,LLY,1987-03-10,12.25
+431457,LLY,1987-03-11,12.125
+431458,LLY,1987-03-12,12.015625
+431459,LLY,1987-03-13,11.765625
+431460,LLY,1987-03-16,11.8125
+431461,LLY,1987-03-17,11.984375
+431462,LLY,1987-03-18,11.859375
+431463,LLY,1987-03-19,11.984375
+431464,LLY,1987-03-20,11.875
+431465,LLY,1987-03-23,12.15625
+431466,LLY,1987-03-24,12.015625
+431467,LLY,1987-03-25,12.125
+431468,LLY,1987-03-26,12.40625
+431469,LLY,1987-03-27,11.875
+431470,LLY,1987-03-30,11.5625
+431471,LLY,1987-03-31,11.4375
+431472,LLY,1987-04-01,11.6875
+431473,LLY,1987-04-02,11.96875
+431474,LLY,1987-04-03,12.125
+431475,LLY,1987-04-06,12.375
+431476,LLY,1987-04-07,11.9375
+431477,LLY,1987-04-08,12.0
+431478,LLY,1987-04-09,11.796875
+431479,LLY,1987-04-10,11.625
+431480,LLY,1987-04-13,11.28125
+431481,LLY,1987-04-14,11.09375
+431482,LLY,1987-04-15,11.15625
+431483,LLY,1987-04-16,11.3125
+431484,LLY,1987-04-20,11.203125
+431485,LLY,1987-04-21,11.546875
+431486,LLY,1987-04-22,11.375
+431487,LLY,1987-04-23,11.09375
+431488,LLY,1987-04-24,11.09375
+431489,LLY,1987-04-27,10.96875
+431490,LLY,1987-04-28,10.9375
+431491,LLY,1987-04-29,11.125
+431492,LLY,1987-04-30,11.375
+431493,LLY,1987-05-01,11.5
+431494,LLY,1987-05-04,11.609375
+431495,LLY,1987-05-05,12.171875
+431496,LLY,1987-05-06,11.984375
+431497,LLY,1987-05-07,11.8125
+431498,LLY,1987-05-08,11.390625
+431499,LLY,1987-05-11,10.828125
+431500,LLY,1987-05-12,10.984375
+431501,LLY,1987-05-13,11.1875
+431502,LLY,1987-05-14,11.109375
+431503,LLY,1987-05-15,10.8125
+431504,LLY,1987-05-18,10.6875
+431505,LLY,1987-05-19,10.421875
+431506,LLY,1987-05-20,10.390625
+431507,LLY,1987-05-21,10.421875
+431508,LLY,1987-05-22,10.515625
+431509,LLY,1987-05-26,10.859375
+431510,LLY,1987-05-27,10.875
+431511,LLY,1987-05-28,10.921875
+431512,LLY,1987-05-29,11.0
+431513,LLY,1987-06-01,11.15625
+431514,LLY,1987-06-02,11.25
+431515,LLY,1987-06-03,11.546875
+431516,LLY,1987-06-04,11.46875
+431517,LLY,1987-06-05,11.15625
+431518,LLY,1987-06-08,11.421875
+431519,LLY,1987-06-09,11.5
+431520,LLY,1987-06-10,11.75
+431521,LLY,1987-06-11,11.640625
+431522,LLY,1987-06-12,11.71875
+431523,LLY,1987-06-15,11.65625
+431524,LLY,1987-06-16,11.65625
+431525,LLY,1987-06-17,11.5625
+431526,LLY,1987-06-18,11.46875
+431527,LLY,1987-06-19,11.53125
+431528,LLY,1987-06-22,11.65625
+431529,LLY,1987-06-23,11.671875
+431530,LLY,1987-06-24,11.640625
+431531,LLY,1987-06-25,11.5625
+431532,LLY,1987-06-26,11.8125
+431533,LLY,1987-06-29,11.90625
+431534,LLY,1987-06-30,11.734375
+431535,LLY,1987-07-01,11.671875
+431536,LLY,1987-07-02,11.78125
+431537,LLY,1987-07-06,11.875
+431538,LLY,1987-07-07,11.984375
+431539,LLY,1987-07-08,11.859375
+431540,LLY,1987-07-09,11.6875
+431541,LLY,1987-07-10,11.640625
+431542,LLY,1987-07-13,11.484375
+431543,LLY,1987-07-14,11.40625
+431544,LLY,1987-07-15,11.34375
+431545,LLY,1987-07-16,11.609375
+431546,LLY,1987-07-17,11.671875
+431547,LLY,1987-07-20,11.640625
+431548,LLY,1987-07-21,11.46875
+431549,LLY,1987-07-22,11.375
+431550,LLY,1987-07-23,11.3125
+431551,LLY,1987-07-24,11.484375
+431552,LLY,1987-07-27,11.453125
+431553,LLY,1987-07-28,11.671875
+431554,LLY,1987-07-29,11.84375
+431555,LLY,1987-07-30,11.96875
+431556,LLY,1987-07-31,12.0
+431557,LLY,1987-08-03,11.671875
+431558,LLY,1987-08-04,11.703125
+431559,LLY,1987-08-05,11.75
+431560,LLY,1987-08-06,11.984375
+431561,LLY,1987-08-07,12.265625
+431562,LLY,1987-08-10,12.375
+431563,LLY,1987-08-11,12.75
+431564,LLY,1987-08-12,12.5625
+431565,LLY,1987-08-13,12.71875
+431566,LLY,1987-08-14,12.734375
+431567,LLY,1987-08-17,12.796875
+431568,LLY,1987-08-18,12.53125
+431569,LLY,1987-08-19,12.421875
+431570,LLY,1987-08-20,12.5625
+431571,LLY,1987-08-21,12.578125
+431572,LLY,1987-08-24,12.484375
+431573,LLY,1987-08-25,12.71875
+431574,LLY,1987-08-26,12.515625
+431575,LLY,1987-08-27,12.296875
+431576,LLY,1987-08-28,12.078125
+431577,LLY,1987-08-31,12.28125
+431578,LLY,1987-09-01,12.265625
+431579,LLY,1987-09-02,11.984375
+431580,LLY,1987-09-03,11.90625
+431581,LLY,1987-09-04,11.671875
+431582,LLY,1987-09-08,11.640625
+431583,LLY,1987-09-09,11.515625
+431584,LLY,1987-09-10,11.78125
+431585,LLY,1987-09-11,13.03125
+431586,LLY,1987-09-14,13.078125
+431587,LLY,1987-09-15,12.640625
+431588,LLY,1987-09-16,12.5
+431589,LLY,1987-09-17,12.546875
+431590,LLY,1987-09-18,12.40625
+431591,LLY,1987-09-21,11.875
+431592,LLY,1987-09-22,12.0625
+431593,LLY,1987-09-23,12.078125
+431594,LLY,1987-09-24,12.15625
+431595,LLY,1987-09-25,12.109375
+431596,LLY,1987-09-28,12.1875
+431597,LLY,1987-09-29,12.09375
+431598,LLY,1987-09-30,12.03125
+431599,LLY,1987-10-01,12.28125
+431600,LLY,1987-10-02,12.5
+431601,LLY,1987-10-05,12.609375
+431602,LLY,1987-10-06,12.0625
+431603,LLY,1987-10-07,12.0
+431604,LLY,1987-10-08,11.6875
+431605,LLY,1987-10-09,11.671875
+431606,LLY,1987-10-12,11.46875
+431607,LLY,1987-10-13,11.6875
+431608,LLY,1987-10-14,11.25
+431609,LLY,1987-10-15,10.703125
+431610,LLY,1987-10-16,10.171875
+431611,LLY,1987-10-19,7.75
+431612,LLY,1987-10-20,8.34375
+431613,LLY,1987-10-21,8.9375
+431614,LLY,1987-10-22,9.1875
+431615,LLY,1987-10-23,8.859375
+431616,LLY,1987-10-26,8.234375
+431617,LLY,1987-10-27,8.5
+431618,LLY,1987-10-28,8.875
+431619,LLY,1987-10-29,9.484375
+431620,LLY,1987-10-30,9.625
+431621,LLY,1987-11-02,9.6875
+431622,LLY,1987-11-03,9.546875
+431623,LLY,1987-11-04,9.28125
+431624,LLY,1987-11-05,9.65625
+431625,LLY,1987-11-06,9.421875
+431626,LLY,1987-11-09,8.90625
+431627,LLY,1987-11-10,8.5625
+431628,LLY,1987-11-11,8.75
+431629,LLY,1987-11-12,9.03125
+431630,LLY,1987-11-13,8.6875
+431631,LLY,1987-11-16,8.875
+431632,LLY,1987-11-17,8.703125
+431633,LLY,1987-11-18,8.8125
+431634,LLY,1987-11-19,8.75
+431635,LLY,1987-11-20,8.65625
+431636,LLY,1987-11-23,8.609375
+431637,LLY,1987-11-24,8.859375
+431638,LLY,1987-11-25,8.9375
+431639,LLY,1987-11-27,8.75
+431640,LLY,1987-11-30,8.375
+431641,LLY,1987-12-01,8.46875
+431642,LLY,1987-12-02,8.375
+431643,LLY,1987-12-03,8.015625
+431644,LLY,1987-12-04,7.796875
+431645,LLY,1987-12-07,8.234375
+431646,LLY,1987-12-08,8.421875
+431647,LLY,1987-12-09,8.71875
+431648,LLY,1987-12-10,8.5625
+431649,LLY,1987-12-11,8.5625
+431650,LLY,1987-12-14,8.875
+431651,LLY,1987-12-15,9.0
+431652,LLY,1987-12-16,9.109375
+431653,LLY,1987-12-17,8.96875
+431654,LLY,1987-12-18,9.234375
+431655,LLY,1987-12-21,9.53125
+431656,LLY,1987-12-22,9.8125
+431657,LLY,1987-12-23,9.859375
+431658,LLY,1987-12-24,9.71875
+431659,LLY,1987-12-28,9.53125
+431660,LLY,1987-12-29,9.796875
+431661,LLY,1987-12-30,9.796875
+431662,LLY,1987-12-31,9.75
+431663,LLY,1988-01-04,9.96875
+431664,LLY,1988-01-05,10.25
+431665,LLY,1988-01-06,10.234375
+431666,LLY,1988-01-07,10.203125
+431667,LLY,1988-01-08,9.75
+431668,LLY,1988-01-11,9.6875
+431669,LLY,1988-01-12,9.59375
+431670,LLY,1988-01-13,9.640625
+431671,LLY,1988-01-14,9.59375
+431672,LLY,1988-01-15,9.796875
+431673,LLY,1988-01-18,9.703125
+431674,LLY,1988-01-19,9.609375
+431675,LLY,1988-01-20,9.421875
+431676,LLY,1988-01-21,9.453125
+431677,LLY,1988-01-22,9.5625
+431678,LLY,1988-01-25,9.71875
+431679,LLY,1988-01-26,9.625
+431680,LLY,1988-01-27,9.609375
+431681,LLY,1988-01-28,9.625
+431682,LLY,1988-01-29,9.5625
+431683,LLY,1988-02-01,9.4375
+431684,LLY,1988-02-02,9.25
+431685,LLY,1988-02-03,9.015625
+431686,LLY,1988-02-04,8.875
+431687,LLY,1988-02-05,9.015625
+431688,LLY,1988-02-08,8.96875
+431689,LLY,1988-02-09,9.125
+431690,LLY,1988-02-10,9.4375
+431691,LLY,1988-02-11,9.578125
+431692,LLY,1988-02-12,9.5
+431693,LLY,1988-02-16,9.625
+431694,LLY,1988-02-17,9.484375
+431695,LLY,1988-02-18,9.46875
+431696,LLY,1988-02-19,9.484375
+431697,LLY,1988-02-22,9.703125
+431698,LLY,1988-02-23,9.828125
+431699,LLY,1988-02-24,9.921875
+431700,LLY,1988-02-25,9.8125
+431701,LLY,1988-02-26,9.734375
+431702,LLY,1988-02-29,9.828125
+431703,LLY,1988-03-01,9.84375
+431704,LLY,1988-03-02,9.796875
+431705,LLY,1988-03-03,9.734375
+431706,LLY,1988-03-04,9.609375
+431707,LLY,1988-03-07,9.53125
+431708,LLY,1988-03-08,9.640625
+431709,LLY,1988-03-09,9.78125
+431710,LLY,1988-03-10,9.703125
+431711,LLY,1988-03-11,9.828125
+431712,LLY,1988-03-14,10.109375
+431713,LLY,1988-03-15,10.09375
+431714,LLY,1988-03-16,10.25
+431715,LLY,1988-03-17,10.421875
+431716,LLY,1988-03-18,10.578125
+431717,LLY,1988-03-21,10.671875
+431718,LLY,1988-03-22,10.484375
+431719,LLY,1988-03-23,10.6875
+431720,LLY,1988-03-24,10.8125
+431721,LLY,1988-03-25,10.71875
+431722,LLY,1988-03-28,10.625
+431723,LLY,1988-03-29,10.6875
+431724,LLY,1988-03-30,10.5625
+431725,LLY,1988-03-31,10.5
+431726,LLY,1988-04-04,10.25
+431727,LLY,1988-04-05,10.203125
+431728,LLY,1988-04-06,10.296875
+431729,LLY,1988-04-07,10.28125
+431730,LLY,1988-04-08,10.40625
+431731,LLY,1988-04-11,10.359375
+431732,LLY,1988-04-12,10.21875
+431733,LLY,1988-04-13,10.09375
+431734,LLY,1988-04-14,9.765625
+431735,LLY,1988-04-15,9.734375
+431736,LLY,1988-04-18,9.921875
+431737,LLY,1988-04-19,9.9375
+431738,LLY,1988-04-20,9.671875
+431739,LLY,1988-04-21,9.6875
+431740,LLY,1988-04-22,9.78125
+431741,LLY,1988-04-25,9.96875
+431742,LLY,1988-04-26,10.125
+431743,LLY,1988-04-27,10.203125
+431744,LLY,1988-04-28,10.109375
+431745,LLY,1988-04-29,10.0
+431746,LLY,1988-05-02,9.984375
+431747,LLY,1988-05-03,9.96875
+431748,LLY,1988-05-04,9.921875
+431749,LLY,1988-05-05,10.0
+431750,LLY,1988-05-06,9.875
+431751,LLY,1988-05-09,9.65625
+431752,LLY,1988-05-10,9.625
+431753,LLY,1988-05-11,9.3125
+431754,LLY,1988-05-12,9.359375
+431755,LLY,1988-05-13,9.40625
+431756,LLY,1988-05-16,9.4375
+431757,LLY,1988-05-17,9.3125
+431758,LLY,1988-05-18,9.03125
+431759,LLY,1988-05-19,9.109375
+431760,LLY,1988-05-20,9.265625
+431761,LLY,1988-05-23,9.28125
+431762,LLY,1988-05-24,9.375
+431763,LLY,1988-05-25,9.484375
+431764,LLY,1988-05-26,9.65625
+431765,LLY,1988-05-27,9.734375
+431766,LLY,1988-05-31,9.984375
+431767,LLY,1988-06-01,10.1875
+431768,LLY,1988-06-02,10.296875
+431769,LLY,1988-06-03,10.40625
+431770,LLY,1988-06-06,10.40625
+431771,LLY,1988-06-07,10.265625
+431772,LLY,1988-06-08,10.484375
+431773,LLY,1988-06-09,10.515625
+431774,LLY,1988-06-10,10.53125
+431775,LLY,1988-06-13,10.46875
+431776,LLY,1988-06-14,10.578125
+431777,LLY,1988-06-15,10.625
+431778,LLY,1988-06-16,10.4375
+431779,LLY,1988-06-17,10.3125
+431780,LLY,1988-06-20,10.171875
+431781,LLY,1988-06-21,10.1875
+431782,LLY,1988-06-22,10.546875
+431783,LLY,1988-06-23,10.453125
+431784,LLY,1988-06-24,10.46875
+431785,LLY,1988-06-27,10.359375
+431786,LLY,1988-06-28,10.34375
+431787,LLY,1988-06-29,10.21875
+431788,LLY,1988-06-30,10.46875
+431789,LLY,1988-07-01,10.5625
+431790,LLY,1988-07-05,10.625
+431791,LLY,1988-07-06,10.625
+431792,LLY,1988-07-07,10.53125
+431793,LLY,1988-07-08,10.46875
+431794,LLY,1988-07-11,10.515625
+431795,LLY,1988-07-12,10.4375
+431796,LLY,1988-07-13,10.484375
+431797,LLY,1988-07-14,10.546875
+431798,LLY,1988-07-15,10.609375
+431799,LLY,1988-07-18,10.5625
+431800,LLY,1988-07-19,10.46875
+431801,LLY,1988-07-20,10.40625
+431802,LLY,1988-07-21,10.265625
+431803,LLY,1988-07-22,10.1875
+431804,LLY,1988-07-25,10.15625
+431805,LLY,1988-07-26,10.125
+431806,LLY,1988-07-27,10.0625
+431807,LLY,1988-07-28,10.15625
+431808,LLY,1988-07-29,10.46875
+431809,LLY,1988-08-01,10.53125
+431810,LLY,1988-08-02,10.5
+431811,LLY,1988-08-03,10.6875
+431812,LLY,1988-08-04,10.5
+431813,LLY,1988-08-05,10.53125
+431814,LLY,1988-08-08,10.5
+431815,LLY,1988-08-09,10.421875
+431816,LLY,1988-08-10,10.234375
+431817,LLY,1988-08-11,10.171875
+431818,LLY,1988-08-12,10.078125
+431819,LLY,1988-08-15,10.125
+431820,LLY,1988-08-16,10.3125
+431821,LLY,1988-08-17,10.40625
+431822,LLY,1988-08-18,10.578125
+431823,LLY,1988-08-19,10.5625
+431824,LLY,1988-08-22,10.40625
+431825,LLY,1988-08-23,10.5
+431826,LLY,1988-08-24,10.5
+431827,LLY,1988-08-25,10.390625
+431828,LLY,1988-08-26,10.453125
+431829,LLY,1988-08-29,10.59375
+431830,LLY,1988-08-30,10.5625
+431831,LLY,1988-08-31,10.421875
+431832,LLY,1988-09-01,10.265625
+431833,LLY,1988-09-02,10.5
+431834,LLY,1988-09-06,10.6875
+431835,LLY,1988-09-07,10.796875
+431836,LLY,1988-09-08,10.78125
+431837,LLY,1988-09-09,10.875
+431838,LLY,1988-09-12,10.8125
+431839,LLY,1988-09-13,10.78125
+431840,LLY,1988-09-14,10.90625
+431841,LLY,1988-09-15,10.78125
+431842,LLY,1988-09-16,10.953125
+431843,LLY,1988-09-19,10.875
+431844,LLY,1988-09-20,10.859375
+431845,LLY,1988-09-21,11.125
+431846,LLY,1988-09-22,11.15625
+431847,LLY,1988-09-23,11.1875
+431848,LLY,1988-09-26,11.109375
+431849,LLY,1988-09-27,10.9375
+431850,LLY,1988-09-28,10.984375
+431851,LLY,1988-09-29,11.140625
+431852,LLY,1988-09-30,11.0
+431853,LLY,1988-10-03,10.9375
+431854,LLY,1988-10-04,10.875
+431855,LLY,1988-10-05,11.0
+431856,LLY,1988-10-06,11.125
+431857,LLY,1988-10-07,11.28125
+431858,LLY,1988-10-10,11.453125
+431859,LLY,1988-10-11,11.4375
+431860,LLY,1988-10-12,11.25
+431861,LLY,1988-10-13,11.34375
+431862,LLY,1988-10-14,11.421875
+431863,LLY,1988-10-17,11.328125
+431864,LLY,1988-10-18,11.21875
+431865,LLY,1988-10-19,11.109375
+431866,LLY,1988-10-20,11.171875
+431867,LLY,1988-10-21,11.234375
+431868,LLY,1988-10-24,11.171875
+431869,LLY,1988-10-25,11.265625
+431870,LLY,1988-10-26,11.28125
+431871,LLY,1988-10-27,11.1875
+431872,LLY,1988-10-28,11.1875
+431873,LLY,1988-10-31,11.203125
+431874,LLY,1988-11-01,11.015625
+431875,LLY,1988-11-02,11.125
+431876,LLY,1988-11-03,11.203125
+431877,LLY,1988-11-04,11.125
+431878,LLY,1988-11-07,11.03125
+431879,LLY,1988-11-08,10.890625
+431880,LLY,1988-11-09,10.75
+431881,LLY,1988-11-10,10.796875
+431882,LLY,1988-11-11,10.65625
+431883,LLY,1988-11-14,10.703125
+431884,LLY,1988-11-15,10.75
+431885,LLY,1988-11-16,10.625
+431886,LLY,1988-11-17,10.796875
+431887,LLY,1988-11-18,11.0
+431888,LLY,1988-11-21,10.9375
+431889,LLY,1988-11-22,10.890625
+431890,LLY,1988-11-23,11.0625
+431891,LLY,1988-11-25,10.9375
+431892,LLY,1988-11-28,10.921875
+431893,LLY,1988-11-29,10.9375
+431894,LLY,1988-11-30,11.015625
+431895,LLY,1988-12-01,10.953125
+431896,LLY,1988-12-02,11.0
+431897,LLY,1988-12-05,11.03125
+431898,LLY,1988-12-06,11.25
+431899,LLY,1988-12-07,11.25
+431900,LLY,1988-12-08,11.078125
+431901,LLY,1988-12-09,11.03125
+431902,LLY,1988-12-12,10.984375
+431903,LLY,1988-12-13,11.109375
+431904,LLY,1988-12-14,11.125
+431905,LLY,1988-12-15,11.046875
+431906,LLY,1988-12-16,11.140625
+431907,LLY,1988-12-19,11.21875
+431908,LLY,1988-12-20,11.0
+431909,LLY,1988-12-21,11.03125
+431910,LLY,1988-12-22,10.984375
+431911,LLY,1988-12-23,11.0
+431912,LLY,1988-12-27,10.890625
+431913,LLY,1988-12-28,10.796875
+431914,LLY,1988-12-29,10.828125
+431915,LLY,1988-12-30,10.6875
+431916,LLY,1989-01-03,10.703125
+431917,LLY,1989-01-04,10.84375
+431918,LLY,1989-01-05,10.875
+431919,LLY,1989-01-06,10.875
+431920,LLY,1989-01-09,10.828125
+431921,LLY,1989-01-10,10.796875
+431922,LLY,1989-01-11,10.8125
+431923,LLY,1989-01-12,10.921875
+431924,LLY,1989-01-13,10.96875
+431925,LLY,1989-01-16,11.015625
+431926,LLY,1989-01-17,10.921875
+431927,LLY,1989-01-18,10.921875
+431928,LLY,1989-01-19,10.921875
+431929,LLY,1989-01-20,10.984375
+431930,LLY,1989-01-23,10.875
+431931,LLY,1989-01-24,11.0625
+431932,LLY,1989-01-25,11.03125
+431933,LLY,1989-01-26,11.21875
+431934,LLY,1989-01-27,11.34375
+431935,LLY,1989-01-30,11.5
+431936,LLY,1989-01-31,11.734375
+431937,LLY,1989-02-01,11.65625
+431938,LLY,1989-02-02,11.5625
+431939,LLY,1989-02-03,11.9375
+431940,LLY,1989-02-06,11.859375
+431941,LLY,1989-02-07,12.359375
+431942,LLY,1989-02-08,12.125
+431943,LLY,1989-02-09,11.859375
+431944,LLY,1989-02-10,11.65625
+431945,LLY,1989-02-13,11.671875
+431946,LLY,1989-02-14,11.703125
+431947,LLY,1989-02-15,11.5625
+431948,LLY,1989-02-16,11.65625
+431949,LLY,1989-02-17,11.84375
+431950,LLY,1989-02-21,11.984375
+431951,LLY,1989-02-22,11.75
+431952,LLY,1989-02-23,11.734375
+431953,LLY,1989-02-24,11.546875
+431954,LLY,1989-02-27,11.515625
+431955,LLY,1989-02-28,11.6875
+431956,LLY,1989-03-01,11.84375
+431957,LLY,1989-03-02,12.09375
+431958,LLY,1989-03-03,12.078125
+431959,LLY,1989-03-06,12.21875
+431960,LLY,1989-03-07,12.296875
+431961,LLY,1989-03-08,12.484375
+431962,LLY,1989-03-09,12.46875
+431963,LLY,1989-03-10,12.375
+431964,LLY,1989-03-13,12.71875
+431965,LLY,1989-03-14,12.609375
+431966,LLY,1989-03-15,12.59375
+431967,LLY,1989-03-16,12.875
+431968,LLY,1989-03-17,12.625
+431969,LLY,1989-03-20,12.421875
+431970,LLY,1989-03-21,12.46875
+431971,LLY,1989-03-22,12.625
+431972,LLY,1989-03-23,12.625
+431973,LLY,1989-03-27,12.6875
+431974,LLY,1989-03-28,12.828125
+431975,LLY,1989-03-29,12.78125
+431976,LLY,1989-03-30,12.765625
+431977,LLY,1989-03-31,12.859375
+431978,LLY,1989-04-03,12.703125
+431979,LLY,1989-04-04,12.6875
+431980,LLY,1989-04-05,12.75
+431981,LLY,1989-04-06,12.859375
+431982,LLY,1989-04-07,12.96875
+431983,LLY,1989-04-10,13.09375
+431984,LLY,1989-04-11,13.203125
+431985,LLY,1989-04-12,13.203125
+431986,LLY,1989-04-13,12.9375
+431987,LLY,1989-04-14,13.15625
+431988,LLY,1989-04-17,13.234375
+431989,LLY,1989-04-18,13.21875
+431990,LLY,1989-04-19,13.171875
+431991,LLY,1989-04-20,13.1875
+431992,LLY,1989-04-21,13.21875
+431993,LLY,1989-04-24,13.375
+431994,LLY,1989-04-25,13.6875
+431995,LLY,1989-04-26,13.5625
+431996,LLY,1989-04-27,13.625
+431997,LLY,1989-04-28,13.5
+431998,LLY,1989-05-01,13.5625
+431999,LLY,1989-05-02,13.3125
+432000,LLY,1989-05-03,13.5
+432001,LLY,1989-05-04,13.53125
+432002,LLY,1989-05-05,13.53125
+432003,LLY,1989-05-08,13.4375
+432004,LLY,1989-05-09,13.15625
+432005,LLY,1989-05-10,13.5
+432006,LLY,1989-05-11,13.65625
+432007,LLY,1989-05-12,14.28125
+432008,LLY,1989-05-15,14.625
+432009,LLY,1989-05-16,14.40625
+432010,LLY,1989-05-17,14.4375
+432011,LLY,1989-05-18,14.3125
+432012,LLY,1989-05-19,14.375
+432013,LLY,1989-05-22,14.5
+432014,LLY,1989-05-23,14.0625
+432015,LLY,1989-05-24,13.96875
+432016,LLY,1989-05-25,14.0
+432017,LLY,1989-05-26,13.96875
+432018,LLY,1989-05-30,13.65625
+432019,LLY,1989-05-31,13.84375
+432020,LLY,1989-06-01,13.96875
+432021,LLY,1989-06-02,14.125
+432022,LLY,1989-06-05,13.9375
+432023,LLY,1989-06-06,14.125
+432024,LLY,1989-06-07,14.28125
+432025,LLY,1989-06-08,14.21875
+432026,LLY,1989-06-09,14.25
+432027,LLY,1989-06-12,14.1875
+432028,LLY,1989-06-13,13.875
+432029,LLY,1989-06-14,13.75
+432030,LLY,1989-06-15,13.53125
+432031,LLY,1989-06-16,13.6875
+432032,LLY,1989-06-19,13.75
+432033,LLY,1989-06-20,13.6875
+432034,LLY,1989-06-21,13.625
+432035,LLY,1989-06-22,13.71875
+432036,LLY,1989-06-23,14.375
+432037,LLY,1989-06-26,14.15625
+432038,LLY,1989-06-27,14.15625
+432039,LLY,1989-06-28,14.0625
+432040,LLY,1989-06-29,13.65625
+432041,LLY,1989-06-30,13.625
+432042,LLY,1989-07-03,13.65625
+432043,LLY,1989-07-05,13.875
+432044,LLY,1989-07-06,14.0625
+432045,LLY,1989-07-07,14.40625
+432046,LLY,1989-07-10,14.40625
+432047,LLY,1989-07-11,14.375
+432048,LLY,1989-07-12,14.375
+432049,LLY,1989-07-13,14.40625
+432050,LLY,1989-07-14,14.5
+432051,LLY,1989-07-17,14.71875
+432052,LLY,1989-07-18,14.8125
+432053,LLY,1989-07-19,14.96875
+432054,LLY,1989-07-20,15.0
+432055,LLY,1989-07-21,15.0
+432056,LLY,1989-07-24,14.96875
+432057,LLY,1989-07-25,14.9375
+432058,LLY,1989-07-26,15.65625
+432059,LLY,1989-07-27,15.875
+432060,LLY,1989-07-28,15.75
+432061,LLY,1989-07-31,15.9375
+432062,LLY,1989-08-01,15.75
+432063,LLY,1989-08-02,15.71875
+432064,LLY,1989-08-03,15.71875
+432065,LLY,1989-08-04,15.4375
+432066,LLY,1989-08-07,15.71875
+432067,LLY,1989-08-08,15.59375
+432068,LLY,1989-08-09,15.34375
+432069,LLY,1989-08-10,15.5
+432070,LLY,1989-08-11,15.21875
+432071,LLY,1989-08-14,15.28125
+432072,LLY,1989-08-15,15.3125
+432073,LLY,1989-08-16,15.5625
+432074,LLY,1989-08-17,15.625
+432075,LLY,1989-08-18,15.65625
+432076,LLY,1989-08-21,15.34375
+432077,LLY,1989-08-22,15.4375
+432078,LLY,1989-08-23,15.625
+432079,LLY,1989-08-24,15.71875
+432080,LLY,1989-08-25,15.75
+432081,LLY,1989-08-28,15.6875
+432082,LLY,1989-08-29,15.53125
+432083,LLY,1989-08-30,15.4375
+432084,LLY,1989-08-31,15.4375
+432085,LLY,1989-09-01,15.40625
+432086,LLY,1989-09-05,15.40625
+432087,LLY,1989-09-06,15.28125
+432088,LLY,1989-09-07,15.0625
+432089,LLY,1989-09-08,15.25
+432090,LLY,1989-09-11,15.09375
+432091,LLY,1989-09-12,14.90625
+432092,LLY,1989-09-13,14.75
+432093,LLY,1989-09-14,14.65625
+432094,LLY,1989-09-15,15.0
+432095,LLY,1989-09-18,14.96875
+432096,LLY,1989-09-19,15.0
+432097,LLY,1989-09-20,15.125
+432098,LLY,1989-09-21,14.96875
+432099,LLY,1989-09-22,15.40625
+432100,LLY,1989-09-25,15.03125
+432101,LLY,1989-09-26,14.9375
+432102,LLY,1989-09-27,15.15625
+432103,LLY,1989-09-28,15.59375
+432104,LLY,1989-09-29,15.59375
+432105,LLY,1989-10-02,15.40625
+432106,LLY,1989-10-03,15.84375
+432107,LLY,1989-10-04,16.15625
+432108,LLY,1989-10-05,16.25
+432109,LLY,1989-10-06,16.5
+432110,LLY,1989-10-09,16.5
+432111,LLY,1989-10-10,16.4375
+432112,LLY,1989-10-11,16.4375
+432113,LLY,1989-10-12,16.3125
+432114,LLY,1989-10-13,14.9375
+432115,LLY,1989-10-16,15.59375
+432116,LLY,1989-10-17,15.5625
+432117,LLY,1989-10-18,15.59375
+432118,LLY,1989-10-19,16.0625
+432119,LLY,1989-10-20,15.96875
+432120,LLY,1989-10-23,16.0
+432121,LLY,1989-10-24,16.0
+432122,LLY,1989-10-25,15.8125
+432123,LLY,1989-10-26,15.65625
+432124,LLY,1989-10-27,15.25
+432125,LLY,1989-10-30,15.1875
+432126,LLY,1989-10-31,15.53125
+432127,LLY,1989-11-01,15.5
+432128,LLY,1989-11-02,15.46875
+432129,LLY,1989-11-03,15.40625
+432130,LLY,1989-11-06,15.28125
+432131,LLY,1989-11-07,15.5
+432132,LLY,1989-11-08,15.84375
+432133,LLY,1989-11-09,16.0
+432134,LLY,1989-11-10,16.40625
+432135,LLY,1989-11-13,16.21875
+432136,LLY,1989-11-14,16.0625
+432137,LLY,1989-11-15,16.25
+432138,LLY,1989-11-16,16.3125
+432139,LLY,1989-11-17,16.4375
+432140,LLY,1989-11-20,16.46875
+432141,LLY,1989-11-21,16.59375
+432142,LLY,1989-11-22,16.75
+432143,LLY,1989-11-24,17.09375
+432144,LLY,1989-11-27,16.96875
+432145,LLY,1989-11-28,16.71875
+432146,LLY,1989-11-29,16.625
+432147,LLY,1989-11-30,16.75
+432148,LLY,1989-12-01,16.71875
+432149,LLY,1989-12-04,16.5625
+432150,LLY,1989-12-05,16.53125
+432151,LLY,1989-12-06,16.6875
+432152,LLY,1989-12-07,16.5625
+432153,LLY,1989-12-08,16.375
+432154,LLY,1989-12-11,16.15625
+432155,LLY,1989-12-12,16.28125
+432156,LLY,1989-12-13,16.5625
+432157,LLY,1989-12-14,16.375
+432158,LLY,1989-12-15,16.40625
+432159,LLY,1989-12-18,16.3125
+432160,LLY,1989-12-19,16.28125
+432161,LLY,1989-12-20,16.15625
+432162,LLY,1989-12-21,16.21875
+432163,LLY,1989-12-22,16.40625
+432164,LLY,1989-12-26,16.5
+432165,LLY,1989-12-27,16.71875
+432166,LLY,1989-12-28,16.9375
+432167,LLY,1989-12-29,17.125
+432168,LLY,1990-01-02,17.1875
+432169,LLY,1990-01-03,17.1875
+432170,LLY,1990-01-04,17.09375
+432171,LLY,1990-01-05,16.90625
+432172,LLY,1990-01-08,16.90625
+432173,LLY,1990-01-09,16.71875
+432174,LLY,1990-01-10,16.71875
+432175,LLY,1990-01-11,16.6875
+432176,LLY,1990-01-12,16.25
+432177,LLY,1990-01-15,16.0625
+432178,LLY,1990-01-16,16.375
+432179,LLY,1990-01-17,16.3125
+432180,LLY,1990-01-18,16.40625
+432181,LLY,1990-01-19,16.40625
+432182,LLY,1990-01-22,16.0625
+432183,LLY,1990-01-23,16.03125
+432184,LLY,1990-01-24,15.96875
+432185,LLY,1990-01-25,15.75
+432186,LLY,1990-01-26,15.46875
+432187,LLY,1990-01-29,15.53125
+432188,LLY,1990-01-30,15.5
+432189,LLY,1990-01-31,15.78125
+432190,LLY,1990-02-01,15.71875
+432191,LLY,1990-02-02,16.0625
+432192,LLY,1990-02-05,16.0625
+432193,LLY,1990-02-06,15.78125
+432194,LLY,1990-02-07,16.0
+432195,LLY,1990-02-08,15.90625
+432196,LLY,1990-02-09,15.6875
+432197,LLY,1990-02-12,15.5
+432198,LLY,1990-02-13,15.5625
+432199,LLY,1990-02-14,15.5625
+432200,LLY,1990-02-15,15.6875
+432201,LLY,1990-02-16,15.5625
+432202,LLY,1990-02-20,15.40625
+432203,LLY,1990-02-21,15.34375
+432204,LLY,1990-02-22,15.0
+432205,LLY,1990-02-23,14.78125
+432206,LLY,1990-02-26,15.0625
+432207,LLY,1990-02-27,15.0625
+432208,LLY,1990-02-28,15.09375
+432209,LLY,1990-03-01,15.34375
+432210,LLY,1990-03-02,15.46875
+432211,LLY,1990-03-05,15.46875
+432212,LLY,1990-03-06,15.625
+432213,LLY,1990-03-07,15.65625
+432214,LLY,1990-03-08,15.8125
+432215,LLY,1990-03-09,15.71875
+432216,LLY,1990-03-12,15.75
+432217,LLY,1990-03-13,15.46875
+432218,LLY,1990-03-14,15.4375
+432219,LLY,1990-03-15,15.71875
+432220,LLY,1990-03-16,15.84375
+432221,LLY,1990-03-19,15.84375
+432222,LLY,1990-03-20,15.84375
+432223,LLY,1990-03-21,15.625
+432224,LLY,1990-03-22,15.46875
+432225,LLY,1990-03-23,15.46875
+432226,LLY,1990-03-26,15.71875
+432227,LLY,1990-03-27,16.21875
+432228,LLY,1990-03-28,16.1875
+432229,LLY,1990-03-29,16.15625
+432230,LLY,1990-03-30,16.15625
+432231,LLY,1990-04-02,16.1875
+432232,LLY,1990-04-03,16.40625
+432233,LLY,1990-04-04,16.53125
+432234,LLY,1990-04-05,16.6875
+432235,LLY,1990-04-06,16.6875
+432236,LLY,1990-04-09,16.75
+432237,LLY,1990-04-10,16.84375
+432238,LLY,1990-04-11,16.90625
+432239,LLY,1990-04-12,17.125
+432240,LLY,1990-04-16,16.8125
+432241,LLY,1990-04-17,16.9375
+432242,LLY,1990-04-18,16.6875
+432243,LLY,1990-04-19,16.46875
+432244,LLY,1990-04-20,16.3125
+432245,LLY,1990-04-23,16.15625
+432246,LLY,1990-04-24,16.28125
+432247,LLY,1990-04-25,16.46875
+432248,LLY,1990-04-26,16.78125
+432249,LLY,1990-04-27,16.40625
+432250,LLY,1990-04-30,16.53125
+432251,LLY,1990-05-01,16.71875
+432252,LLY,1990-05-02,16.8125
+432253,LLY,1990-05-03,16.9375
+432254,LLY,1990-05-04,17.03125
+432255,LLY,1990-05-07,17.1875
+432256,LLY,1990-05-08,17.1875
+432257,LLY,1990-05-09,17.25
+432258,LLY,1990-05-10,17.40625
+432259,LLY,1990-05-11,17.9375
+432260,LLY,1990-05-14,18.15625
+432261,LLY,1990-05-15,17.9375
+432262,LLY,1990-05-16,18.0625
+432263,LLY,1990-05-17,18.0625
+432264,LLY,1990-05-18,18.0625
+432265,LLY,1990-05-21,18.46875
+432266,LLY,1990-05-22,19.0
+432267,LLY,1990-05-23,19.34375
+432268,LLY,1990-05-24,19.0625
+432269,LLY,1990-05-25,18.875
+432270,LLY,1990-05-29,19.40625
+432271,LLY,1990-05-30,19.53125
+432272,LLY,1990-05-31,19.5625
+432273,LLY,1990-06-01,19.28125
+432274,LLY,1990-06-04,19.34375
+432275,LLY,1990-06-05,19.4375
+432276,LLY,1990-06-06,19.25
+432277,LLY,1990-06-07,19.09375
+432278,LLY,1990-06-08,18.78125
+432279,LLY,1990-06-11,19.1875
+432280,LLY,1990-06-12,19.625
+432281,LLY,1990-06-13,19.4375
+432282,LLY,1990-06-14,19.5625
+432283,LLY,1990-06-15,19.5
+432284,LLY,1990-06-18,19.125
+432285,LLY,1990-06-19,19.25
+432286,LLY,1990-06-20,19.28125
+432287,LLY,1990-06-21,19.75
+432288,LLY,1990-06-22,19.875
+432289,LLY,1990-06-25,19.8125
+432290,LLY,1990-06-26,19.84375
+432291,LLY,1990-06-27,20.25
+432292,LLY,1990-06-28,20.9375
+432293,LLY,1990-06-29,20.78125
+432294,LLY,1990-07-02,20.90625
+432295,LLY,1990-07-03,21.1875
+432296,LLY,1990-07-05,21.5625
+432297,LLY,1990-07-06,21.625
+432298,LLY,1990-07-09,21.5
+432299,LLY,1990-07-10,21.1875
+432300,LLY,1990-07-11,21.71875
+432301,LLY,1990-07-12,21.875
+432302,LLY,1990-07-13,22.125
+432303,LLY,1990-07-16,22.4375
+432304,LLY,1990-07-17,22.21875
+432305,LLY,1990-07-18,21.25
+432306,LLY,1990-07-19,21.40625
+432307,LLY,1990-07-20,21.28125
+432308,LLY,1990-07-23,21.0
+432309,LLY,1990-07-24,20.84375
+432310,LLY,1990-07-25,21.0
+432311,LLY,1990-07-26,19.90625
+432312,LLY,1990-07-27,20.125
+432313,LLY,1990-07-30,20.6875
+432314,LLY,1990-07-31,20.8125
+432315,LLY,1990-08-01,21.15625
+432316,LLY,1990-08-02,20.65625
+432317,LLY,1990-08-03,20.0
+432318,LLY,1990-08-06,19.625
+432319,LLY,1990-08-07,18.9375
+432320,LLY,1990-08-08,19.59375
+432321,LLY,1990-08-09,19.5
+432322,LLY,1990-08-10,18.8125
+432323,LLY,1990-08-13,18.96875
+432324,LLY,1990-08-14,18.84375
+432325,LLY,1990-08-15,18.90625
+432326,LLY,1990-08-16,17.875
+432327,LLY,1990-08-17,18.25
+432328,LLY,1990-08-20,18.15625
+432329,LLY,1990-08-21,17.9375
+432330,LLY,1990-08-22,17.625
+432331,LLY,1990-08-23,17.125
+432332,LLY,1990-08-24,17.25
+432333,LLY,1990-08-27,18.09375
+432334,LLY,1990-08-28,18.375
+432335,LLY,1990-08-29,18.84375
+432336,LLY,1990-08-30,18.6875
+432337,LLY,1990-08-31,18.78125
+432338,LLY,1990-09-04,18.71875
+432339,LLY,1990-09-05,18.59375
+432340,LLY,1990-09-06,18.3125
+432341,LLY,1990-09-07,18.40625
+432342,LLY,1990-09-10,18.8125
+432343,LLY,1990-09-11,18.875
+432344,LLY,1990-09-12,18.875
+432345,LLY,1990-09-13,18.375
+432346,LLY,1990-09-14,18.21875
+432347,LLY,1990-09-17,18.21875
+432348,LLY,1990-09-18,18.46875
+432349,LLY,1990-09-19,18.0
+432350,LLY,1990-09-20,17.5625
+432351,LLY,1990-09-21,17.6875
+432352,LLY,1990-09-24,17.59375
+432353,LLY,1990-09-25,18.0625
+432354,LLY,1990-09-26,17.9375
+432355,LLY,1990-09-27,17.5
+432356,LLY,1990-09-28,17.875
+432357,LLY,1990-10-01,18.6875
+432358,LLY,1990-10-02,18.5625
+432359,LLY,1990-10-03,18.1875
+432360,LLY,1990-10-04,18.78125
+432361,LLY,1990-10-05,18.78125
+432362,LLY,1990-10-08,19.09375
+432363,LLY,1990-10-09,18.3125
+432364,LLY,1990-10-10,18.4375
+432365,LLY,1990-10-11,18.28125
+432366,LLY,1990-10-12,18.46875
+432367,LLY,1990-10-15,19.03125
+432368,LLY,1990-10-16,18.6875
+432369,LLY,1990-10-17,18.875
+432370,LLY,1990-10-18,19.5
+432371,LLY,1990-10-19,18.5
+432372,LLY,1990-10-22,18.9375
+432373,LLY,1990-10-23,18.75
+432374,LLY,1990-10-24,18.5
+432375,LLY,1990-10-25,18.46875
+432376,LLY,1990-10-26,18.25
+432377,LLY,1990-10-29,17.78125
+432378,LLY,1990-10-30,17.34375
+432379,LLY,1990-10-31,16.84375
+432380,LLY,1990-11-01,17.0
+432381,LLY,1990-11-02,17.09375
+432382,LLY,1990-11-05,17.5625
+432383,LLY,1990-11-06,17.21875
+432384,LLY,1990-11-07,17.125
+432385,LLY,1990-11-08,17.125
+432386,LLY,1990-11-09,17.375
+432387,LLY,1990-11-12,17.5
+432388,LLY,1990-11-13,17.5
+432389,LLY,1990-11-14,17.84375
+432390,LLY,1990-11-15,17.5625
+432391,LLY,1990-11-16,17.375
+432392,LLY,1990-11-19,17.09375
+432393,LLY,1990-11-20,16.5
+432394,LLY,1990-11-21,17.125
+432395,LLY,1990-11-23,17.46875
+432396,LLY,1990-11-26,18.0
+432397,LLY,1990-11-27,18.34375
+432398,LLY,1990-11-28,17.875
+432399,LLY,1990-11-29,18.25
+432400,LLY,1990-11-30,18.4375
+432401,LLY,1990-12-03,18.71875
+432402,LLY,1990-12-04,18.84375
+432403,LLY,1990-12-05,19.09375
+432404,LLY,1990-12-06,18.625
+432405,LLY,1990-12-07,18.84375
+432406,LLY,1990-12-10,19.0625
+432407,LLY,1990-12-11,18.90625
+432408,LLY,1990-12-12,19.125
+432409,LLY,1990-12-13,19.0
+432410,LLY,1990-12-14,18.625
+432411,LLY,1990-12-17,18.59375
+432412,LLY,1990-12-18,18.75
+432413,LLY,1990-12-19,18.8125
+432414,LLY,1990-12-20,18.5625
+432415,LLY,1990-12-21,18.53125
+432416,LLY,1990-12-24,18.5625
+432417,LLY,1990-12-26,18.625
+432418,LLY,1990-12-27,18.375
+432419,LLY,1990-12-28,18.0
+432420,LLY,1990-12-31,18.3125
+432421,LLY,1991-01-02,18.1875
+432422,LLY,1991-01-03,17.875
+432423,LLY,1991-01-04,17.8125
+432424,LLY,1991-01-07,17.3125
+432425,LLY,1991-01-08,17.3125
+432426,LLY,1991-01-09,17.4375
+432427,LLY,1991-01-10,17.25
+432428,LLY,1991-01-11,17.25
+432429,LLY,1991-01-14,17.25
+432430,LLY,1991-01-15,17.375
+432431,LLY,1991-01-16,18.03125
+432432,LLY,1991-01-17,18.6875
+432433,LLY,1991-01-18,18.71875
+432434,LLY,1991-01-21,19.21875
+432435,LLY,1991-01-22,19.03125
+432436,LLY,1991-01-23,19.5
+432437,LLY,1991-01-24,20.0
+432438,LLY,1991-01-25,19.8125
+432439,LLY,1991-01-28,19.4375
+432440,LLY,1991-01-29,19.40625
+432441,LLY,1991-01-30,19.59375
+432442,LLY,1991-01-31,19.5
+432443,LLY,1991-02-01,19.0
+432444,LLY,1991-02-04,19.1875
+432445,LLY,1991-02-05,18.9375
+432446,LLY,1991-02-06,19.03125
+432447,LLY,1991-02-07,18.46875
+432448,LLY,1991-02-08,19.34375
+432449,LLY,1991-02-11,19.96875
+432450,LLY,1991-02-12,19.59375
+432451,LLY,1991-02-13,20.0
+432452,LLY,1991-02-14,20.1875
+432453,LLY,1991-02-15,20.53125
+432454,LLY,1991-02-19,20.3125
+432455,LLY,1991-02-20,19.875
+432456,LLY,1991-02-21,19.9375
+432457,LLY,1991-02-22,19.9375
+432458,LLY,1991-02-25,20.125
+432459,LLY,1991-02-26,20.125
+432460,LLY,1991-02-27,20.125
+432461,LLY,1991-02-28,19.75
+432462,LLY,1991-03-01,20.34375
+432463,LLY,1991-03-04,20.6875
+432464,LLY,1991-03-05,21.09375
+432465,LLY,1991-03-06,20.46875
+432466,LLY,1991-03-07,20.75
+432467,LLY,1991-03-08,20.6875
+432468,LLY,1991-03-11,20.8125
+432469,LLY,1991-03-12,20.15625
+432470,LLY,1991-03-13,20.0625
+432471,LLY,1991-03-14,20.15625
+432472,LLY,1991-03-15,20.0625
+432473,LLY,1991-03-18,19.75
+432474,LLY,1991-03-19,19.09375
+432475,LLY,1991-03-20,19.46875
+432476,LLY,1991-03-21,19.21875
+432477,LLY,1991-03-22,18.9375
+432478,LLY,1991-03-25,19.15625
+432479,LLY,1991-03-26,19.75
+432480,LLY,1991-03-27,19.625
+432481,LLY,1991-03-28,19.5625
+432482,LLY,1991-04-01,19.8125
+432483,LLY,1991-04-02,20.4375
+432484,LLY,1991-04-03,20.75
+432485,LLY,1991-04-04,20.84375
+432486,LLY,1991-04-05,20.71875
+432487,LLY,1991-04-08,20.5625
+432488,LLY,1991-04-09,20.375
+432489,LLY,1991-04-10,20.0
+432490,LLY,1991-04-11,20.03125
+432491,LLY,1991-04-12,20.0625
+432492,LLY,1991-04-15,20.40625
+432493,LLY,1991-04-16,20.9375
+432494,LLY,1991-04-17,20.71875
+432495,LLY,1991-04-18,20.5625
+432496,LLY,1991-04-19,20.0
+432497,LLY,1991-04-22,19.65625
+432498,LLY,1991-04-23,19.8125
+432499,LLY,1991-04-24,19.65625
+432500,LLY,1991-04-25,19.8125
+432501,LLY,1991-04-26,19.65625
+432502,LLY,1991-04-29,19.1875
+432503,LLY,1991-04-30,19.1875
+432504,LLY,1991-05-01,19.65625
+432505,LLY,1991-05-02,19.46875
+432506,LLY,1991-05-03,19.375
+432507,LLY,1991-05-06,19.25
+432508,LLY,1991-05-07,19.03125
+432509,LLY,1991-05-08,19.09375
+432510,LLY,1991-05-09,19.25
+432511,LLY,1991-05-10,19.375
+432512,LLY,1991-05-13,19.8125
+432513,LLY,1991-05-14,19.40625
+432514,LLY,1991-05-15,19.0
+432515,LLY,1991-05-16,19.25
+432516,LLY,1991-05-17,19.09375
+432517,LLY,1991-05-20,19.1875
+432518,LLY,1991-05-21,19.65625
+432519,LLY,1991-05-22,20.0
+432520,LLY,1991-05-23,20.0
+432521,LLY,1991-05-24,19.90625
+432522,LLY,1991-05-28,20.21875
+432523,LLY,1991-05-29,20.15625
+432524,LLY,1991-05-30,20.0
+432525,LLY,1991-05-31,19.875
+432526,LLY,1991-06-03,19.375
+432527,LLY,1991-06-04,19.59375
+432528,LLY,1991-06-05,19.4375
+432529,LLY,1991-06-06,19.375
+432530,LLY,1991-06-07,19.21875
+432531,LLY,1991-06-10,19.09375
+432532,LLY,1991-06-11,18.96875
+432533,LLY,1991-06-12,18.71875
+432534,LLY,1991-06-13,18.59375
+432535,LLY,1991-06-14,18.65625
+432536,LLY,1991-06-17,18.5
+432537,LLY,1991-06-18,18.46875
+432538,LLY,1991-06-19,18.28125
+432539,LLY,1991-06-20,18.53125
+432540,LLY,1991-06-21,18.65625
+432541,LLY,1991-06-24,18.46875
+432542,LLY,1991-06-25,18.21875
+432543,LLY,1991-06-26,18.21875
+432544,LLY,1991-06-27,18.25
+432545,LLY,1991-06-28,17.96875
+432546,LLY,1991-07-01,18.46875
+432547,LLY,1991-07-02,18.46875
+432548,LLY,1991-07-03,18.5625
+432549,LLY,1991-07-05,18.65625
+432550,LLY,1991-07-08,18.75
+432551,LLY,1991-07-09,18.5
+432552,LLY,1991-07-10,18.15625
+432553,LLY,1991-07-11,17.875
+432554,LLY,1991-07-12,17.75
+432555,LLY,1991-07-15,18.0625
+432556,LLY,1991-07-16,18.28125
+432557,LLY,1991-07-17,18.34375
+432558,LLY,1991-07-18,18.46875
+432559,LLY,1991-07-19,18.40625
+432560,LLY,1991-07-22,18.375
+432561,LLY,1991-07-23,18.1875
+432562,LLY,1991-07-24,18.1875
+432563,LLY,1991-07-25,18.28125
+432564,LLY,1991-07-26,18.3125
+432565,LLY,1991-07-29,18.40625
+432566,LLY,1991-07-30,18.71875
+432567,LLY,1991-07-31,19.09375
+432568,LLY,1991-08-01,19.0625
+432569,LLY,1991-08-02,19.75
+432570,LLY,1991-08-05,19.65625
+432571,LLY,1991-08-06,19.8125
+432572,LLY,1991-08-07,19.96875
+432573,LLY,1991-08-08,19.8125
+432574,LLY,1991-08-09,19.84375
+432575,LLY,1991-08-12,19.875
+432576,LLY,1991-08-13,19.5
+432577,LLY,1991-08-14,19.75
+432578,LLY,1991-08-15,19.875
+432579,LLY,1991-08-16,19.71875
+432580,LLY,1991-08-19,19.34375
+432581,LLY,1991-08-20,19.625
+432582,LLY,1991-08-21,20.5
+432583,LLY,1991-08-22,20.15625
+432584,LLY,1991-08-23,20.375
+432585,LLY,1991-08-26,20.4375
+432586,LLY,1991-08-27,20.84375
+432587,LLY,1991-08-28,20.96875
+432588,LLY,1991-08-29,21.09375
+432589,LLY,1991-08-30,21.0
+432590,LLY,1991-09-03,20.5625
+432591,LLY,1991-09-04,20.34375
+432592,LLY,1991-09-05,20.25
+432593,LLY,1991-09-06,20.0625
+432594,LLY,1991-09-09,20.1875
+432595,LLY,1991-09-10,20.0625
+432596,LLY,1991-09-11,19.96875
+432597,LLY,1991-09-12,20.40625
+432598,LLY,1991-09-13,20.3125
+432599,LLY,1991-09-16,20.3125
+432600,LLY,1991-09-17,20.28125
+432601,LLY,1991-09-18,20.75
+432602,LLY,1991-09-19,20.625
+432603,LLY,1991-09-20,20.78125
+432604,LLY,1991-09-23,20.34375
+432605,LLY,1991-09-24,20.28125
+432606,LLY,1991-09-25,19.9375
+432607,LLY,1991-09-26,20.09375
+432608,LLY,1991-09-27,19.8125
+432609,LLY,1991-09-30,19.9375
+432610,LLY,1991-10-01,20.0625
+432611,LLY,1991-10-02,20.25
+432612,LLY,1991-10-03,19.875
+432613,LLY,1991-10-04,19.75
+432614,LLY,1991-10-07,19.53125
+432615,LLY,1991-10-08,19.4375
+432616,LLY,1991-10-09,19.125
+432617,LLY,1991-10-10,19.34375
+432618,LLY,1991-10-11,19.1875
+432619,LLY,1991-10-14,19.15625
+432620,LLY,1991-10-15,19.625
+432621,LLY,1991-10-16,19.5
+432622,LLY,1991-10-17,19.375
+432623,LLY,1991-10-18,18.4375
+432624,LLY,1991-10-21,18.28125
+432625,LLY,1991-10-22,18.4375
+432626,LLY,1991-10-23,18.9375
+432627,LLY,1991-10-24,18.6875
+432628,LLY,1991-10-25,18.75
+432629,LLY,1991-10-28,18.96875
+432630,LLY,1991-10-29,18.71875
+432631,LLY,1991-10-30,18.90625
+432632,LLY,1991-10-31,19.21875
+432633,LLY,1991-11-01,19.40625
+432634,LLY,1991-11-04,19.28125
+432635,LLY,1991-11-05,19.21875
+432636,LLY,1991-11-06,19.25
+432637,LLY,1991-11-07,19.34375
+432638,LLY,1991-11-08,19.03125
+432639,LLY,1991-11-11,19.21875
+432640,LLY,1991-11-12,19.1875
+432641,LLY,1991-11-13,19.1875
+432642,LLY,1991-11-14,19.3125
+432643,LLY,1991-11-15,18.75
+432644,LLY,1991-11-18,18.625
+432645,LLY,1991-11-19,18.34375
+432646,LLY,1991-11-20,18.75
+432647,LLY,1991-11-21,18.53125
+432648,LLY,1991-11-22,18.4375
+432649,LLY,1991-11-25,18.5625
+432650,LLY,1991-11-26,18.53125
+432651,LLY,1991-11-27,18.40625
+432652,LLY,1991-11-29,18.375
+432653,LLY,1991-12-02,18.625
+432654,LLY,1991-12-03,18.5625
+432655,LLY,1991-12-04,18.625
+432656,LLY,1991-12-05,18.5625
+432657,LLY,1991-12-06,18.625
+432658,LLY,1991-12-09,18.53125
+432659,LLY,1991-12-10,18.53125
+432660,LLY,1991-12-11,18.6875
+432661,LLY,1991-12-12,18.90625
+432662,LLY,1991-12-13,18.90625
+432663,LLY,1991-12-16,19.15625
+432664,LLY,1991-12-17,19.25
+432665,LLY,1991-12-18,19.21875
+432666,LLY,1991-12-19,19.3125
+432667,LLY,1991-12-20,19.6875
+432668,LLY,1991-12-23,20.21875
+432669,LLY,1991-12-24,20.40625
+432670,LLY,1991-12-26,21.03125
+432671,LLY,1991-12-27,21.1875
+432672,LLY,1991-12-30,21.21875
+432673,LLY,1991-12-31,20.875
+432674,LLY,1992-01-02,21.21875
+432675,LLY,1992-01-03,21.21875
+432676,LLY,1992-01-06,21.125
+432677,LLY,1992-01-07,21.34375
+432678,LLY,1992-01-08,21.71875
+432679,LLY,1992-01-09,21.78125
+432680,LLY,1992-01-10,21.71875
+432681,LLY,1992-01-13,21.6875
+432682,LLY,1992-01-14,21.65625
+432683,LLY,1992-01-15,21.15625
+432684,LLY,1992-01-16,20.53125
+432685,LLY,1992-01-17,20.15625
+432686,LLY,1992-01-20,20.125
+432687,LLY,1992-01-21,19.75
+432688,LLY,1992-01-22,20.34375
+432689,LLY,1992-01-23,20.0625
+432690,LLY,1992-01-24,20.1875
+432691,LLY,1992-01-27,20.0625
+432692,LLY,1992-01-28,19.90625
+432693,LLY,1992-01-29,19.65625
+432694,LLY,1992-01-30,20.0
+432695,LLY,1992-01-31,19.71875
+432696,LLY,1992-02-03,19.53125
+432697,LLY,1992-02-04,19.6875
+432698,LLY,1992-02-05,19.5625
+432699,LLY,1992-02-06,19.375
+432700,LLY,1992-02-07,19.4375
+432701,LLY,1992-02-10,19.8125
+432702,LLY,1992-02-11,19.5
+432703,LLY,1992-02-12,19.28125
+432704,LLY,1992-02-13,18.9375
+432705,LLY,1992-02-14,19.0
+432706,LLY,1992-02-18,18.84375
+432707,LLY,1992-02-19,18.65625
+432708,LLY,1992-02-20,18.71875
+432709,LLY,1992-02-21,18.28125
+432710,LLY,1992-02-24,18.46875
+432711,LLY,1992-02-25,18.46875
+432712,LLY,1992-02-26,18.8125
+432713,LLY,1992-02-27,18.8125
+432714,LLY,1992-02-28,18.71875
+432715,LLY,1992-03-02,18.25
+432716,LLY,1992-03-03,18.34375
+432717,LLY,1992-03-04,18.03125
+432718,LLY,1992-03-05,18.15625
+432719,LLY,1992-03-06,18.03125
+432720,LLY,1992-03-09,18.09375
+432721,LLY,1992-03-10,18.0625
+432722,LLY,1992-03-11,17.96875
+432723,LLY,1992-03-12,17.6875
+432724,LLY,1992-03-13,17.8125
+432725,LLY,1992-03-16,17.75
+432726,LLY,1992-03-17,18.0
+432727,LLY,1992-03-18,17.8125
+432728,LLY,1992-03-19,17.78125
+432729,LLY,1992-03-20,17.84375
+432730,LLY,1992-03-23,17.96875
+432731,LLY,1992-03-24,17.875
+432732,LLY,1992-03-25,17.59375
+432733,LLY,1992-03-26,17.59375
+432734,LLY,1992-03-27,17.46875
+432735,LLY,1992-03-30,17.46875
+432736,LLY,1992-03-31,17.75
+432737,LLY,1992-04-01,18.125
+432738,LLY,1992-04-02,17.65625
+432739,LLY,1992-04-03,17.90625
+432740,LLY,1992-04-06,18.03125
+432741,LLY,1992-04-07,17.75
+432742,LLY,1992-04-08,17.5625
+432743,LLY,1992-04-09,18.0
+432744,LLY,1992-04-10,18.15625
+432745,LLY,1992-04-13,18.625
+432746,LLY,1992-04-14,18.34375
+432747,LLY,1992-04-15,18.09375
+432748,LLY,1992-04-16,17.90625
+432749,LLY,1992-04-20,17.4375
+432750,LLY,1992-04-21,17.25
+432751,LLY,1992-04-22,17.0
+432752,LLY,1992-04-23,16.9375
+432753,LLY,1992-04-24,17.09375
+432754,LLY,1992-04-27,17.03125
+432755,LLY,1992-04-28,17.25
+432756,LLY,1992-04-29,17.1875
+432757,LLY,1992-04-30,17.1875
+432758,LLY,1992-05-01,17.125
+432759,LLY,1992-05-04,17.25
+432760,LLY,1992-05-05,17.28125
+432761,LLY,1992-05-06,17.03125
+432762,LLY,1992-05-07,17.09375
+432763,LLY,1992-05-08,16.875
+432764,LLY,1992-05-11,16.84375
+432765,LLY,1992-05-12,16.71875
+432766,LLY,1992-05-13,16.6875
+432767,LLY,1992-05-14,16.4375
+432768,LLY,1992-05-15,16.3125
+432769,LLY,1992-05-18,16.59375
+432770,LLY,1992-05-19,16.96875
+432771,LLY,1992-05-20,16.6875
+432772,LLY,1992-05-21,16.53125
+432773,LLY,1992-05-22,16.71875
+432774,LLY,1992-05-26,16.34375
+432775,LLY,1992-05-27,16.375
+432776,LLY,1992-05-28,16.84375
+432777,LLY,1992-05-29,16.5
+432778,LLY,1992-06-01,16.75
+432779,LLY,1992-06-02,16.15625
+432780,LLY,1992-06-03,16.4375
+432781,LLY,1992-06-04,16.3125
+432782,LLY,1992-06-05,16.28125
+432783,LLY,1992-06-08,16.125
+432784,LLY,1992-06-09,16.15625
+432785,LLY,1992-06-10,16.15625
+432786,LLY,1992-06-11,16.3125
+432787,LLY,1992-06-12,16.34375
+432788,LLY,1992-06-15,16.25
+432789,LLY,1992-06-16,16.34375
+432790,LLY,1992-06-17,16.15625
+432791,LLY,1992-06-18,15.9375
+432792,LLY,1992-06-19,16.0
+432793,LLY,1992-06-22,16.15625
+432794,LLY,1992-06-23,16.09375
+432795,LLY,1992-06-24,16.09375
+432796,LLY,1992-06-25,16.09375
+432797,LLY,1992-06-26,16.125
+432798,LLY,1992-06-29,16.4375
+432799,LLY,1992-06-30,16.28125
+432800,LLY,1992-07-01,16.65625
+432801,LLY,1992-07-02,16.46875
+432802,LLY,1992-07-06,16.75
+432803,LLY,1992-07-07,16.25
+432804,LLY,1992-07-08,16.3125
+432805,LLY,1992-07-09,16.53125
+432806,LLY,1992-07-10,16.15625
+432807,LLY,1992-07-13,16.34375
+432808,LLY,1992-07-14,16.1875
+432809,LLY,1992-07-15,16.65625
+432810,LLY,1992-07-16,16.625
+432811,LLY,1992-07-17,16.71875
+432812,LLY,1992-07-20,16.65625
+432813,LLY,1992-07-21,16.625
+432814,LLY,1992-07-22,16.75
+432815,LLY,1992-07-23,16.71875
+432816,LLY,1992-07-24,17.125
+432817,LLY,1992-07-27,17.375
+432818,LLY,1992-07-28,17.6875
+432819,LLY,1992-07-29,17.71875
+432820,LLY,1992-07-30,17.71875
+432821,LLY,1992-07-31,17.65625
+432822,LLY,1992-08-03,17.9375
+432823,LLY,1992-08-04,17.96875
+432824,LLY,1992-08-05,17.9375
+432825,LLY,1992-08-06,17.78125
+432826,LLY,1992-08-07,17.75
+432827,LLY,1992-08-10,17.4375
+432828,LLY,1992-08-11,17.5625
+432829,LLY,1992-08-12,17.34375
+432830,LLY,1992-08-13,17.375
+432831,LLY,1992-08-14,17.5
+432832,LLY,1992-08-17,17.5625
+432833,LLY,1992-08-18,17.5625
+432834,LLY,1992-08-19,17.21875
+432835,LLY,1992-08-20,17.0
+432836,LLY,1992-08-21,16.6875
+432837,LLY,1992-08-24,16.65625
+432838,LLY,1992-08-25,16.75
+432839,LLY,1992-08-26,16.625
+432840,LLY,1992-08-27,16.4375
+432841,LLY,1992-08-28,16.375
+432842,LLY,1992-08-31,16.28125
+432843,LLY,1992-09-01,16.6875
+432844,LLY,1992-09-02,16.5625
+432845,LLY,1992-09-03,16.59375
+432846,LLY,1992-09-04,16.5
+432847,LLY,1992-09-08,16.5625
+432848,LLY,1992-09-09,16.59375
+432849,LLY,1992-09-10,16.71875
+432850,LLY,1992-09-11,16.8125
+432851,LLY,1992-09-14,17.03125
+432852,LLY,1992-09-15,16.96875
+432853,LLY,1992-09-16,17.09375
+432854,LLY,1992-09-17,17.0
+432855,LLY,1992-09-18,16.6875
+432856,LLY,1992-09-21,16.65625
+432857,LLY,1992-09-22,16.4375
+432858,LLY,1992-09-23,16.4375
+432859,LLY,1992-09-24,16.40625
+432860,LLY,1992-09-25,15.875
+432861,LLY,1992-09-28,15.6875
+432862,LLY,1992-09-29,15.5625
+432863,LLY,1992-09-30,15.65625
+432864,LLY,1992-10-01,15.53125
+432865,LLY,1992-10-02,15.15625
+432866,LLY,1992-10-05,15.5
+432867,LLY,1992-10-06,15.03125
+432868,LLY,1992-10-07,15.03125
+432869,LLY,1992-10-08,15.21875
+432870,LLY,1992-10-09,14.875
+432871,LLY,1992-10-12,15.125
+432872,LLY,1992-10-13,15.03125
+432873,LLY,1992-10-14,15.15625
+432874,LLY,1992-10-15,15.1875
+432875,LLY,1992-10-16,15.0
+432876,LLY,1992-10-19,15.21875
+432877,LLY,1992-10-20,15.15625
+432878,LLY,1992-10-21,14.84375
+432879,LLY,1992-10-22,14.84375
+432880,LLY,1992-10-23,14.71875
+432881,LLY,1992-10-26,14.90625
+432882,LLY,1992-10-27,14.875
+432883,LLY,1992-10-28,14.96875
+432884,LLY,1992-10-29,15.1875
+432885,LLY,1992-10-30,15.40625
+432886,LLY,1992-11-02,15.65625
+432887,LLY,1992-11-03,15.78125
+432888,LLY,1992-11-04,15.40625
+432889,LLY,1992-11-05,15.4375
+432890,LLY,1992-11-06,15.34375
+432891,LLY,1992-11-09,15.0625
+432892,LLY,1992-11-10,15.15625
+432893,LLY,1992-11-11,15.5625
+432894,LLY,1992-11-12,15.90625
+432895,LLY,1992-11-13,15.5625
+432896,LLY,1992-11-16,15.65625
+432897,LLY,1992-11-17,15.625
+432898,LLY,1992-11-18,15.78125
+432899,LLY,1992-11-19,15.84375
+432900,LLY,1992-11-20,15.90625
+432901,LLY,1992-11-23,15.8125
+432902,LLY,1992-11-24,15.96875
+432903,LLY,1992-11-25,15.84375
+432904,LLY,1992-11-27,15.8125
+432905,LLY,1992-11-30,15.625
+432906,LLY,1992-12-01,15.78125
+432907,LLY,1992-12-02,15.78125
+432908,LLY,1992-12-03,15.78125
+432909,LLY,1992-12-04,15.90625
+432910,LLY,1992-12-07,16.21875
+432911,LLY,1992-12-08,16.25
+432912,LLY,1992-12-09,16.34375
+432913,LLY,1992-12-10,16.3125
+432914,LLY,1992-12-11,16.0625
+432915,LLY,1992-12-14,15.90625
+432916,LLY,1992-12-15,15.90625
+432917,LLY,1992-12-16,15.65625
+432918,LLY,1992-12-17,15.71875
+432919,LLY,1992-12-18,16.0
+432920,LLY,1992-12-21,16.09375
+432921,LLY,1992-12-22,16.0
+432922,LLY,1992-12-23,15.78125
+432923,LLY,1992-12-24,15.8125
+432924,LLY,1992-12-28,15.625
+432925,LLY,1992-12-29,15.625
+432926,LLY,1992-12-30,15.4375
+432927,LLY,1992-12-31,15.1875
+432928,LLY,1993-01-04,15.34375
+432929,LLY,1993-01-05,15.1875
+432930,LLY,1993-01-06,14.9375
+432931,LLY,1993-01-07,14.65625
+432932,LLY,1993-01-08,15.1875
+432933,LLY,1993-01-11,15.21875
+432934,LLY,1993-01-12,15.25
+432935,LLY,1993-01-13,15.3125
+432936,LLY,1993-01-14,15.3125
+432937,LLY,1993-01-15,15.34375
+432938,LLY,1993-01-18,14.96875
+432939,LLY,1993-01-19,14.625
+432940,LLY,1993-01-20,14.6875
+432941,LLY,1993-01-21,14.5
+432942,LLY,1993-01-22,14.5
+432943,LLY,1993-01-25,14.375
+432944,LLY,1993-01-26,14.09375
+432945,LLY,1993-01-27,14.1875
+432946,LLY,1993-01-28,14.25
+432947,LLY,1993-01-29,14.125
+432948,LLY,1993-02-01,14.0
+432949,LLY,1993-02-02,13.8125
+432950,LLY,1993-02-03,14.09375
+432951,LLY,1993-02-04,14.0625
+432952,LLY,1993-02-05,14.0
+432953,LLY,1993-02-08,13.78125
+432954,LLY,1993-02-09,13.59375
+432955,LLY,1993-02-10,13.875
+432956,LLY,1993-02-11,14.09375
+432957,LLY,1993-02-12,13.84375
+432958,LLY,1993-02-16,13.28125
+432959,LLY,1993-02-17,13.28125
+432960,LLY,1993-02-18,12.96875
+432961,LLY,1993-02-19,12.1875
+432962,LLY,1993-02-22,12.09375
+432963,LLY,1993-02-23,12.34375
+432964,LLY,1993-02-24,12.71875
+432965,LLY,1993-02-25,12.6875
+432966,LLY,1993-02-26,12.875
+432967,LLY,1993-03-01,12.96875
+432968,LLY,1993-03-02,13.15625
+432969,LLY,1993-03-03,13.09375
+432970,LLY,1993-03-04,12.9375
+432971,LLY,1993-03-05,12.875
+432972,LLY,1993-03-08,13.21875
+432973,LLY,1993-03-09,13.15625
+432974,LLY,1993-03-10,13.3125
+432975,LLY,1993-03-11,13.15625
+432976,LLY,1993-03-12,12.9375
+432977,LLY,1993-03-15,12.6875
+432978,LLY,1993-03-16,12.1875
+432979,LLY,1993-03-17,11.9375
+432980,LLY,1993-03-18,12.0
+432981,LLY,1993-03-19,11.8125
+432982,LLY,1993-03-22,11.5625
+432983,LLY,1993-03-23,11.8125
+432984,LLY,1993-03-24,11.53125
+432985,LLY,1993-03-25,11.46875
+432986,LLY,1993-03-26,11.34375
+432987,LLY,1993-03-29,11.71875
+432988,LLY,1993-03-30,12.28125
+432989,LLY,1993-03-31,12.1875
+432990,LLY,1993-04-01,12.0
+432991,LLY,1993-04-02,11.8125
+432992,LLY,1993-04-05,11.8125
+432993,LLY,1993-04-06,11.75
+432994,LLY,1993-04-07,11.625
+432995,LLY,1993-04-08,11.5
+432996,LLY,1993-04-12,11.6875
+432997,LLY,1993-04-13,11.4375
+432998,LLY,1993-04-14,11.5625
+432999,LLY,1993-04-15,11.5625
+433000,LLY,1993-04-16,11.40625
+433001,LLY,1993-04-19,11.59375
+433002,LLY,1993-04-20,11.96875
+433003,LLY,1993-04-21,12.03125
+433004,LLY,1993-04-22,11.5625
+433005,LLY,1993-04-23,11.65625
+433006,LLY,1993-04-26,11.5
+433007,LLY,1993-04-27,12.0625
+433008,LLY,1993-04-28,12.0
+433009,LLY,1993-04-29,12.21875
+433010,LLY,1993-04-30,12.375
+433011,LLY,1993-05-03,12.8125
+433012,LLY,1993-05-04,12.65625
+433013,LLY,1993-05-05,12.96875
+433014,LLY,1993-05-06,12.875
+433015,LLY,1993-05-07,12.90625
+433016,LLY,1993-05-10,12.6875
+433017,LLY,1993-05-11,12.625
+433018,LLY,1993-05-12,12.4375
+433019,LLY,1993-05-13,12.25
+433020,LLY,1993-05-14,12.5625
+433021,LLY,1993-05-17,12.71875
+433022,LLY,1993-05-18,12.625
+433023,LLY,1993-05-19,12.78125
+433024,LLY,1993-05-20,12.9375
+433025,LLY,1993-05-21,12.65625
+433026,LLY,1993-05-24,12.59375
+433027,LLY,1993-05-25,12.5
+433028,LLY,1993-05-26,12.625
+433029,LLY,1993-05-27,12.5
+433030,LLY,1993-05-28,12.75
+433031,LLY,1993-06-01,12.8125
+433032,LLY,1993-06-02,12.71875
+433033,LLY,1993-06-03,12.53125
+433034,LLY,1993-06-04,12.3125
+433035,LLY,1993-06-07,12.375
+433036,LLY,1993-06-08,12.28125
+433037,LLY,1993-06-09,12.3125
+433038,LLY,1993-06-10,12.375
+433039,LLY,1993-06-11,12.46875
+433040,LLY,1993-06-14,12.6875
+433041,LLY,1993-06-15,12.53125
+433042,LLY,1993-06-16,12.53125
+433043,LLY,1993-06-17,12.65625
+433044,LLY,1993-06-18,12.375
+433045,LLY,1993-06-21,12.21875
+433046,LLY,1993-06-22,11.9375
+433047,LLY,1993-06-23,11.96875
+433048,LLY,1993-06-24,12.34375
+433049,LLY,1993-06-25,12.8125
+433050,LLY,1993-06-28,12.34375
+433051,LLY,1993-06-29,12.375
+433052,LLY,1993-06-30,12.3125
+433053,LLY,1993-07-01,11.84375
+433054,LLY,1993-07-02,11.78125
+433055,LLY,1993-07-06,11.625
+433056,LLY,1993-07-07,11.625
+433057,LLY,1993-07-08,11.75
+433058,LLY,1993-07-09,11.6875
+433059,LLY,1993-07-12,11.6875
+433060,LLY,1993-07-13,12.0
+433061,LLY,1993-07-14,11.90625
+433062,LLY,1993-07-15,11.65625
+433063,LLY,1993-07-16,11.46875
+433064,LLY,1993-07-19,11.59375
+433065,LLY,1993-07-20,12.125
+433066,LLY,1993-07-21,12.0
+433067,LLY,1993-07-22,11.90625
+433068,LLY,1993-07-23,12.03125
+433069,LLY,1993-07-26,12.0625
+433070,LLY,1993-07-27,12.0625
+433071,LLY,1993-07-28,12.0
+433072,LLY,1993-07-29,11.875
+433073,LLY,1993-07-30,11.65625
+433074,LLY,1993-08-02,11.625
+433075,LLY,1993-08-03,11.625
+433076,LLY,1993-08-04,11.59375
+433077,LLY,1993-08-05,11.5
+433078,LLY,1993-08-06,11.40625
+433079,LLY,1993-08-09,11.09375
+433080,LLY,1993-08-10,11.03125
+433081,LLY,1993-08-11,11.09375
+433082,LLY,1993-08-12,10.9375
+433083,LLY,1993-08-13,10.90625
+433084,LLY,1993-08-16,11.28125
+433085,LLY,1993-08-17,11.40625
+433086,LLY,1993-08-18,11.96875
+433087,LLY,1993-08-19,11.90625
+433088,LLY,1993-08-20,11.75
+433089,LLY,1993-08-23,11.53125
+433090,LLY,1993-08-24,11.6875
+433091,LLY,1993-08-25,11.46875
+433092,LLY,1993-08-26,11.9375
+433093,LLY,1993-08-27,11.8125
+433094,LLY,1993-08-30,12.0625
+433095,LLY,1993-08-31,12.0
+433096,LLY,1993-09-01,11.9375
+433097,LLY,1993-09-02,12.21875
+433098,LLY,1993-09-03,12.15625
+433099,LLY,1993-09-07,12.125
+433100,LLY,1993-09-08,12.09375
+433101,LLY,1993-09-09,11.9375
+433102,LLY,1993-09-10,12.0625
+433103,LLY,1993-09-13,11.84375
+433104,LLY,1993-09-14,12.09375
+433105,LLY,1993-09-15,12.0
+433106,LLY,1993-09-16,11.90625
+433107,LLY,1993-09-17,12.1875
+433108,LLY,1993-09-20,12.09375
+433109,LLY,1993-09-21,12.40625
+433110,LLY,1993-09-22,12.34375
+433111,LLY,1993-09-23,12.53125
+433112,LLY,1993-09-24,12.5
+433113,LLY,1993-09-27,12.625
+433114,LLY,1993-09-28,12.5
+433115,LLY,1993-09-29,12.4375
+433116,LLY,1993-09-30,12.5
+433117,LLY,1993-10-01,12.71875
+433118,LLY,1993-10-04,12.6875
+433119,LLY,1993-10-05,13.03125
+433120,LLY,1993-10-06,12.75
+433121,LLY,1993-10-07,12.6875
+433122,LLY,1993-10-08,12.53125
+433123,LLY,1993-10-11,13.40625
+433124,LLY,1993-10-12,13.3125
+433125,LLY,1993-10-13,13.125
+433126,LLY,1993-10-14,13.21875
+433127,LLY,1993-10-15,13.5
+433128,LLY,1993-10-18,13.71875
+433129,LLY,1993-10-19,13.34375
+433130,LLY,1993-10-20,13.5625
+433131,LLY,1993-10-21,13.96875
+433132,LLY,1993-10-22,13.75
+433133,LLY,1993-10-25,13.75
+433134,LLY,1993-10-26,13.5
+433135,LLY,1993-10-27,13.375
+433136,LLY,1993-10-28,13.5
+433137,LLY,1993-10-29,13.53125
+433138,LLY,1993-11-01,13.5
+433139,LLY,1993-11-02,13.5625
+433140,LLY,1993-11-03,13.84375
+433141,LLY,1993-11-04,13.90625
+433142,LLY,1993-11-05,13.96875
+433143,LLY,1993-11-08,13.9375
+433144,LLY,1993-11-09,14.1875
+433145,LLY,1993-11-10,14.46875
+433146,LLY,1993-11-11,14.40625
+433147,LLY,1993-11-12,14.21875
+433148,LLY,1993-11-15,14.40625
+433149,LLY,1993-11-16,14.53125
+433150,LLY,1993-11-17,14.5625
+433151,LLY,1993-11-18,14.625
+433152,LLY,1993-11-19,14.78125
+433153,LLY,1993-11-22,15.15625
+433154,LLY,1993-11-23,14.6875
+433155,LLY,1993-11-24,14.4375
+433156,LLY,1993-11-26,14.40625
+433157,LLY,1993-11-29,14.4375
+433158,LLY,1993-11-30,14.34375
+433159,LLY,1993-12-01,14.34375
+433160,LLY,1993-12-02,14.34375
+433161,LLY,1993-12-03,14.25
+433162,LLY,1993-12-06,14.25
+433163,LLY,1993-12-07,14.34375
+433164,LLY,1993-12-08,14.25
+433165,LLY,1993-12-09,14.375
+433166,LLY,1993-12-10,14.3125
+433167,LLY,1993-12-13,14.375
+433168,LLY,1993-12-14,14.28125
+433169,LLY,1993-12-15,14.25
+433170,LLY,1993-12-16,14.125
+433171,LLY,1993-12-17,14.28125
+433172,LLY,1993-12-20,14.40625
+433173,LLY,1993-12-21,14.59375
+433174,LLY,1993-12-22,14.71875
+433175,LLY,1993-12-23,14.84375
+433176,LLY,1993-12-27,14.9375
+433177,LLY,1993-12-28,15.0
+433178,LLY,1993-12-29,14.875
+433179,LLY,1993-12-30,14.9375
+433180,LLY,1993-12-31,14.84375
+433181,LLY,1994-01-03,14.84375
+433182,LLY,1994-01-04,14.78125
+433183,LLY,1994-01-05,14.65625
+433184,LLY,1994-01-06,14.53125
+433185,LLY,1994-01-07,14.5625
+433186,LLY,1994-01-10,14.75
+433187,LLY,1994-01-11,14.65625
+433188,LLY,1994-01-12,14.59375
+433189,LLY,1994-01-13,14.5625
+433190,LLY,1994-01-14,14.75
+433191,LLY,1994-01-17,14.96875
+433192,LLY,1994-01-18,15.375
+433193,LLY,1994-01-19,14.96875
+433194,LLY,1994-01-20,15.0
+433195,LLY,1994-01-21,15.03125
+433196,LLY,1994-01-24,14.78125
+433197,LLY,1994-01-25,14.78125
+433198,LLY,1994-01-26,14.9375
+433199,LLY,1994-01-27,14.8125
+433200,LLY,1994-01-28,14.9375
+433201,LLY,1994-01-31,14.96875
+433202,LLY,1994-02-01,14.9375
+433203,LLY,1994-02-02,15.03125
+433204,LLY,1994-02-03,15.0625
+433205,LLY,1994-02-04,14.8125
+433206,LLY,1994-02-07,14.75
+433207,LLY,1994-02-08,14.65625
+433208,LLY,1994-02-09,14.4375
+433209,LLY,1994-02-10,14.3125
+433210,LLY,1994-02-11,14.1875
+433211,LLY,1994-02-14,14.25
+433212,LLY,1994-02-15,14.25
+433213,LLY,1994-02-16,14.25
+433214,LLY,1994-02-17,14.0
+433215,LLY,1994-02-18,13.6875
+433216,LLY,1994-02-22,13.75
+433217,LLY,1994-02-23,14.3125
+433218,LLY,1994-02-24,13.96875
+433219,LLY,1994-02-25,14.0625
+433220,LLY,1994-02-28,13.84375
+433221,LLY,1994-03-01,14.03125
+433222,LLY,1994-03-02,14.09375
+433223,LLY,1994-03-03,13.90625
+433224,LLY,1994-03-04,13.5
+433225,LLY,1994-03-07,13.125
+433226,LLY,1994-03-08,13.3125
+433227,LLY,1994-03-09,13.4375
+433228,LLY,1994-03-10,13.03125
+433229,LLY,1994-03-11,12.9375
+433230,LLY,1994-03-14,12.9375
+433231,LLY,1994-03-15,12.8125
+433232,LLY,1994-03-16,12.8125
+433233,LLY,1994-03-17,13.0625
+433234,LLY,1994-03-18,13.375
+433235,LLY,1994-03-21,14.03125
+433236,LLY,1994-03-22,13.375
+433237,LLY,1994-03-23,13.25
+433238,LLY,1994-03-24,13.21875
+433239,LLY,1994-03-25,13.03125
+433240,LLY,1994-03-28,12.90625
+433241,LLY,1994-03-29,12.75
+433242,LLY,1994-03-30,12.4375
+433243,LLY,1994-03-31,12.46875
+433244,LLY,1994-04-04,12.34375
+433245,LLY,1994-04-05,12.40625
+433246,LLY,1994-04-06,12.375
+433247,LLY,1994-04-07,12.5
+433248,LLY,1994-04-08,12.15625
+433249,LLY,1994-04-11,12.1875
+433250,LLY,1994-04-12,12.09375
+433251,LLY,1994-04-13,12.0
+433252,LLY,1994-04-14,11.875
+433253,LLY,1994-04-15,11.875
+433254,LLY,1994-04-18,12.1875
+433255,LLY,1994-04-19,12.1875
+433256,LLY,1994-04-20,12.0625
+433257,LLY,1994-04-21,12.5625
+433258,LLY,1994-04-22,12.625
+433259,LLY,1994-04-25,12.625
+433260,LLY,1994-04-26,12.46875
+433261,LLY,1994-04-28,12.4375
+433262,LLY,1994-04-29,12.3125
+433263,LLY,1994-05-02,12.90625
+433264,LLY,1994-05-03,13.25
+433265,LLY,1994-05-04,13.40625
+433266,LLY,1994-05-05,13.3125
+433267,LLY,1994-05-06,13.15625
+433268,LLY,1994-05-09,13.28125
+433269,LLY,1994-05-10,13.40625
+433270,LLY,1994-05-11,13.4375
+433271,LLY,1994-05-12,13.5625
+433272,LLY,1994-05-13,13.53125
+433273,LLY,1994-05-16,13.625
+433274,LLY,1994-05-17,13.875
+433275,LLY,1994-05-18,13.96875
+433276,LLY,1994-05-19,13.96875
+433277,LLY,1994-05-20,13.78125
+433278,LLY,1994-05-23,13.8125
+433279,LLY,1994-05-24,13.90625
+433280,LLY,1994-05-25,14.03125
+433281,LLY,1994-05-26,14.34375
+433282,LLY,1994-05-27,14.4375
+433283,LLY,1994-05-31,14.3125
+433284,LLY,1994-06-01,14.125
+433285,LLY,1994-06-02,14.1875
+433286,LLY,1994-06-03,14.3125
+433287,LLY,1994-06-06,13.875
+433288,LLY,1994-06-07,13.84375
+433289,LLY,1994-06-08,13.75
+433290,LLY,1994-06-09,14.25
+433291,LLY,1994-06-10,14.28125
+433292,LLY,1994-06-13,14.3125
+433293,LLY,1994-06-14,14.6875
+433294,LLY,1994-06-15,14.34375
+433295,LLY,1994-06-16,14.25
+433296,LLY,1994-06-17,14.1875
+433297,LLY,1994-06-20,14.3125
+433298,LLY,1994-06-21,14.40625
+433299,LLY,1994-06-22,14.21875
+433300,LLY,1994-06-23,14.3125
+433301,LLY,1994-06-24,14.28125
+433302,LLY,1994-06-27,14.46875
+433303,LLY,1994-06-28,14.375
+433304,LLY,1994-06-29,14.25
+433305,LLY,1994-06-30,14.21875
+433306,LLY,1994-07-01,14.1875
+433307,LLY,1994-07-05,14.21875
+433308,LLY,1994-07-06,14.375
+433309,LLY,1994-07-07,14.3125
+433310,LLY,1994-07-08,14.34375
+433311,LLY,1994-07-11,12.5
+433312,LLY,1994-07-12,12.09375
+433313,LLY,1994-07-13,12.40625
+433314,LLY,1994-07-14,12.65625
+433315,LLY,1994-07-15,12.625
+433316,LLY,1994-07-18,12.40625
+433317,LLY,1994-07-19,12.21875
+433318,LLY,1994-07-20,12.15625
+433319,LLY,1994-07-21,12.0
+433320,LLY,1994-07-22,11.9375
+433321,LLY,1994-07-25,12.0
+433322,LLY,1994-07-26,12.03125
+433323,LLY,1994-07-27,11.96875
+433324,LLY,1994-07-28,12.125
+433325,LLY,1994-07-29,12.15625
+433326,LLY,1994-08-01,12.09375
+433327,LLY,1994-08-02,12.46875
+433328,LLY,1994-08-03,12.4375
+433329,LLY,1994-08-04,12.34375
+433330,LLY,1994-08-05,12.5
+433331,LLY,1994-08-08,12.53125
+433332,LLY,1994-08-09,12.1875
+433333,LLY,1994-08-10,12.65625
+433334,LLY,1994-08-11,13.125
+433335,LLY,1994-08-12,13.25
+433336,LLY,1994-08-15,13.25
+433337,LLY,1994-08-16,13.625
+433338,LLY,1994-08-17,14.375
+433339,LLY,1994-08-18,14.28125
+433340,LLY,1994-08-19,14.3125
+433341,LLY,1994-08-22,13.96875
+433342,LLY,1994-08-23,13.96875
+433343,LLY,1994-08-24,14.0625
+433344,LLY,1994-08-25,13.9375
+433345,LLY,1994-08-26,13.90625
+433346,LLY,1994-08-29,13.96875
+433347,LLY,1994-08-30,13.9375
+433348,LLY,1994-08-31,14.25
+433349,LLY,1994-09-01,14.1875
+433350,LLY,1994-09-02,14.125
+433351,LLY,1994-09-06,14.0625
+433352,LLY,1994-09-07,14.0
+433353,LLY,1994-09-08,13.96875
+433354,LLY,1994-09-09,14.0625
+433355,LLY,1994-09-12,14.09375
+433356,LLY,1994-09-13,14.09375
+433357,LLY,1994-09-14,14.0
+433358,LLY,1994-09-15,14.09375
+433359,LLY,1994-09-16,14.0
+433360,LLY,1994-09-19,14.59375
+433361,LLY,1994-09-20,14.40625
+433362,LLY,1994-09-21,14.40625
+433363,LLY,1994-09-22,14.375
+433364,LLY,1994-09-23,14.3125
+433365,LLY,1994-09-26,14.125
+433366,LLY,1994-09-27,14.4375
+433367,LLY,1994-09-28,14.40625
+433368,LLY,1994-09-29,14.40625
+433369,LLY,1994-09-30,14.46875
+433370,LLY,1994-10-03,14.53125
+433371,LLY,1994-10-04,14.5
+433372,LLY,1994-10-05,14.5625
+433373,LLY,1994-10-06,14.65625
+433374,LLY,1994-10-07,14.5
+433375,LLY,1994-10-10,14.5
+433376,LLY,1994-10-11,14.59375
+433377,LLY,1994-10-12,14.625
+433378,LLY,1994-10-13,14.75
+433379,LLY,1994-10-14,14.6875
+433380,LLY,1994-10-17,14.65625
+433381,LLY,1994-10-18,14.71875
+433382,LLY,1994-10-19,14.9375
+433383,LLY,1994-10-20,14.9375
+433384,LLY,1994-10-21,14.96875
+433385,LLY,1994-10-24,15.03125
+433386,LLY,1994-10-25,15.125
+433387,LLY,1994-10-26,15.0
+433388,LLY,1994-10-27,15.125
+433389,LLY,1994-10-28,15.1875
+433390,LLY,1994-10-31,15.5
+433391,LLY,1994-11-01,15.4375
+433392,LLY,1994-11-02,15.75
+433393,LLY,1994-11-03,16.09375
+433394,LLY,1994-11-04,15.625
+433395,LLY,1994-11-07,15.8125
+433396,LLY,1994-11-08,15.78125
+433397,LLY,1994-11-09,16.09375
+433398,LLY,1994-11-10,16.1875
+433399,LLY,1994-11-11,15.90625
+433400,LLY,1994-11-14,16.0
+433401,LLY,1994-11-15,15.84375
+433402,LLY,1994-11-16,15.875
+433403,LLY,1994-11-17,15.625
+433404,LLY,1994-11-18,15.5
+433405,LLY,1994-11-21,15.40625
+433406,LLY,1994-11-22,15.0625
+433407,LLY,1994-11-23,14.65625
+433408,LLY,1994-11-25,14.8125
+433409,LLY,1994-11-28,15.03125
+433410,LLY,1994-11-29,15.28125
+433411,LLY,1994-11-30,15.65625
+433412,LLY,1994-12-01,15.5625
+433413,LLY,1994-12-02,15.4375
+433414,LLY,1994-12-05,15.5625
+433415,LLY,1994-12-06,15.8125
+433416,LLY,1994-12-07,15.84375
+433417,LLY,1994-12-08,15.59375
+433418,LLY,1994-12-09,15.40625
+433419,LLY,1994-12-12,15.65625
+433420,LLY,1994-12-13,15.375
+433421,LLY,1994-12-14,15.53125
+433422,LLY,1994-12-15,15.375
+433423,LLY,1994-12-16,15.53125
+433424,LLY,1994-12-19,15.6875
+433425,LLY,1994-12-20,16.125
+433426,LLY,1994-12-21,16.3125
+433427,LLY,1994-12-22,15.875
+433428,LLY,1994-12-23,16.3125
+433429,LLY,1994-12-27,16.40625
+433430,LLY,1994-12-28,16.375
+433431,LLY,1994-12-29,16.34375
+433432,LLY,1994-12-30,16.40625
+433433,LLY,1995-01-03,16.3125
+433434,LLY,1995-01-04,16.28125
+433435,LLY,1995-01-05,16.34375
+433436,LLY,1995-01-06,16.28125
+433437,LLY,1995-01-09,16.1875
+433438,LLY,1995-01-10,15.9375
+433439,LLY,1995-01-11,15.8125
+433440,LLY,1995-01-12,15.75
+433441,LLY,1995-01-13,15.71875
+433442,LLY,1995-01-16,16.0625
+433443,LLY,1995-01-17,16.25
+433444,LLY,1995-01-18,16.3125
+433445,LLY,1995-01-19,16.28125
+433446,LLY,1995-01-20,16.28125
+433447,LLY,1995-01-23,16.4375
+433448,LLY,1995-01-24,16.125
+433449,LLY,1995-01-25,16.0
+433450,LLY,1995-01-26,16.125
+433451,LLY,1995-01-27,16.125
+433452,LLY,1995-01-30,16.34375
+433453,LLY,1995-01-31,16.46875
+433454,LLY,1995-02-01,16.40625
+433455,LLY,1995-02-02,16.4375
+433456,LLY,1995-02-03,16.53125
+433457,LLY,1995-02-06,16.65625
+433458,LLY,1995-02-07,16.59375
+433459,LLY,1995-02-08,16.65625
+433460,LLY,1995-02-09,16.40625
+433461,LLY,1995-02-10,16.1875
+433462,LLY,1995-02-13,16.21875
+433463,LLY,1995-02-14,16.0625
+433464,LLY,1995-02-15,16.15625
+433465,LLY,1995-02-16,16.0625
+433466,LLY,1995-02-17,16.09375
+433467,LLY,1995-02-21,16.0625
+433468,LLY,1995-02-22,16.3125
+433469,LLY,1995-02-23,16.375
+433470,LLY,1995-02-24,16.625
+433471,LLY,1995-02-27,16.5625
+433472,LLY,1995-02-28,16.75
+433473,LLY,1995-03-01,16.9375
+433474,LLY,1995-03-02,16.75
+433475,LLY,1995-03-03,16.75
+433476,LLY,1995-03-06,17.09375
+433477,LLY,1995-03-07,16.90625
+433478,LLY,1995-03-08,17.03125
+433479,LLY,1995-03-09,16.8125
+433480,LLY,1995-03-10,17.03125
+433481,LLY,1995-03-13,17.0
+433482,LLY,1995-03-14,17.15625
+433483,LLY,1995-03-15,17.03125
+433484,LLY,1995-03-16,17.09375
+433485,LLY,1995-03-17,17.21875
+433486,LLY,1995-03-20,17.25
+433487,LLY,1995-03-21,17.3125
+433488,LLY,1995-03-22,17.625
+433489,LLY,1995-03-23,17.9375
+433490,LLY,1995-03-24,18.40625
+433491,LLY,1995-03-27,19.1875
+433492,LLY,1995-03-28,18.96875
+433493,LLY,1995-03-29,18.9375
+433494,LLY,1995-03-30,18.375
+433495,LLY,1995-03-31,18.28125
+433496,LLY,1995-04-03,18.5
+433497,LLY,1995-04-04,18.9375
+433498,LLY,1995-04-05,18.625
+433499,LLY,1995-04-06,18.625
+433500,LLY,1995-04-07,18.625
+433501,LLY,1995-04-10,18.75
+433502,LLY,1995-04-11,18.84375
+433503,LLY,1995-04-12,19.15625
+433504,LLY,1995-04-13,19.4375
+433505,LLY,1995-04-17,19.4375
+433506,LLY,1995-04-18,19.0
+433507,LLY,1995-04-19,18.46875
+433508,LLY,1995-04-20,18.46875
+433509,LLY,1995-04-21,18.71875
+433510,LLY,1995-04-24,19.03125
+433511,LLY,1995-04-25,18.34375
+433512,LLY,1995-04-26,17.90625
+433513,LLY,1995-04-27,18.125
+433514,LLY,1995-04-28,18.6875
+433515,LLY,1995-05-01,18.65625
+433516,LLY,1995-05-02,18.71875
+433517,LLY,1995-05-03,19.125
+433518,LLY,1995-05-04,19.0
+433519,LLY,1995-05-05,18.6875
+433520,LLY,1995-05-08,18.65625
+433521,LLY,1995-05-09,18.3125
+433522,LLY,1995-05-10,18.28125
+433523,LLY,1995-05-11,18.21875
+433524,LLY,1995-05-12,17.71875
+433525,LLY,1995-05-15,17.4375
+433526,LLY,1995-05-16,17.53125
+433527,LLY,1995-05-17,17.875
+433528,LLY,1995-05-18,17.78125
+433529,LLY,1995-05-19,18.03125
+433530,LLY,1995-05-22,18.03125
+433531,LLY,1995-05-23,18.25
+433532,LLY,1995-05-24,18.40625
+433533,LLY,1995-05-25,18.3125
+433534,LLY,1995-05-26,18.34375
+433535,LLY,1995-05-30,18.28125
+433536,LLY,1995-05-31,18.65625
+433537,LLY,1995-06-01,18.65625
+433538,LLY,1995-06-02,18.90625
+433539,LLY,1995-06-05,18.90625
+433540,LLY,1995-06-06,18.96875
+433541,LLY,1995-06-07,19.125
+433542,LLY,1995-06-08,19.21875
+433543,LLY,1995-06-09,18.9375
+433544,LLY,1995-06-12,19.0
+433545,LLY,1995-06-13,19.0
+433546,LLY,1995-06-14,19.03125
+433547,LLY,1995-06-15,18.90625
+433548,LLY,1995-06-16,19.0
+433549,LLY,1995-06-19,19.03125
+433550,LLY,1995-06-20,18.71875
+433551,LLY,1995-06-21,19.1875
+433552,LLY,1995-06-22,19.4375
+433553,LLY,1995-06-23,19.5625
+433554,LLY,1995-06-26,19.28125
+433555,LLY,1995-06-27,19.1875
+433556,LLY,1995-06-28,19.59375
+433557,LLY,1995-06-29,19.6875
+433558,LLY,1995-06-30,19.625
+433559,LLY,1995-07-03,19.75
+433560,LLY,1995-07-05,19.65625
+433561,LLY,1995-07-06,19.46875
+433562,LLY,1995-07-07,19.0
+433563,LLY,1995-07-10,18.9375
+433564,LLY,1995-07-11,18.875
+433565,LLY,1995-07-12,19.21875
+433566,LLY,1995-07-13,19.5625
+433567,LLY,1995-07-14,19.5
+433568,LLY,1995-07-17,19.46875
+433569,LLY,1995-07-18,19.625
+433570,LLY,1995-07-19,19.53125
+433571,LLY,1995-07-20,19.1875
+433572,LLY,1995-07-21,19.21875
+433573,LLY,1995-07-24,19.34375
+433574,LLY,1995-07-25,19.71875
+433575,LLY,1995-07-26,19.5
+433576,LLY,1995-07-27,19.71875
+433577,LLY,1995-07-28,19.625
+433578,LLY,1995-07-31,19.5625
+433579,LLY,1995-08-01,19.3125
+433580,LLY,1995-08-02,19.25
+433581,LLY,1995-08-03,19.5
+433582,LLY,1995-08-04,19.46875
+433583,LLY,1995-08-07,19.4375
+433584,LLY,1995-08-08,19.46875
+433585,LLY,1995-08-09,19.25
+433586,LLY,1995-08-10,19.1875
+433587,LLY,1995-08-11,18.96875
+433588,LLY,1995-08-14,19.1875
+433589,LLY,1995-08-15,19.0
+433590,LLY,1995-08-16,19.0625
+433591,LLY,1995-08-17,18.875
+433592,LLY,1995-08-18,19.09375
+433593,LLY,1995-08-21,19.34375
+433594,LLY,1995-08-22,19.3125
+433595,LLY,1995-08-23,19.375
+433596,LLY,1995-08-24,19.53125
+433597,LLY,1995-08-25,19.5
+433598,LLY,1995-08-28,19.875
+433599,LLY,1995-08-29,19.90625
+433600,LLY,1995-08-30,20.125
+433601,LLY,1995-08-31,20.46875
+433602,LLY,1995-09-01,20.4375
+433603,LLY,1995-09-05,20.40625
+433604,LLY,1995-09-06,20.46875
+433605,LLY,1995-09-07,21.125
+433606,LLY,1995-09-08,20.9375
+433607,LLY,1995-09-11,20.8125
+433608,LLY,1995-09-12,20.75
+433609,LLY,1995-09-13,20.71875
+433610,LLY,1995-09-14,21.25
+433611,LLY,1995-09-15,21.34375
+433612,LLY,1995-09-18,21.34375
+433613,LLY,1995-09-19,21.96875
+433614,LLY,1995-09-20,22.25
+433615,LLY,1995-09-21,22.5
+433616,LLY,1995-09-22,22.3125
+433617,LLY,1995-09-25,22.3125
+433618,LLY,1995-09-26,22.40625
+433619,LLY,1995-09-27,22.96875
+433620,LLY,1995-09-28,22.65625
+433621,LLY,1995-09-29,22.46875
+433622,LLY,1995-10-02,22.28125
+433623,LLY,1995-10-03,22.65625
+433624,LLY,1995-10-04,22.9375
+433625,LLY,1995-10-05,23.21875
+433626,LLY,1995-10-06,23.125
+433627,LLY,1995-10-09,23.0
+433628,LLY,1995-10-10,23.0
+433629,LLY,1995-10-11,23.03125
+433630,LLY,1995-10-12,23.3125
+433631,LLY,1995-10-13,23.40625
+433632,LLY,1995-10-16,23.53125
+433633,LLY,1995-10-17,23.4375
+433634,LLY,1995-10-18,23.65625
+433635,LLY,1995-10-19,23.625
+433636,LLY,1995-10-20,23.59375
+433637,LLY,1995-10-23,23.5
+433638,LLY,1995-10-24,23.59375
+433639,LLY,1995-10-25,24.53125
+433640,LLY,1995-10-26,24.46875
+433641,LLY,1995-10-27,24.1875
+433642,LLY,1995-10-30,24.09375
+433643,LLY,1995-10-31,24.15625
+433644,LLY,1995-11-01,24.375
+433645,LLY,1995-11-02,23.875
+433646,LLY,1995-11-03,23.875
+433647,LLY,1995-11-06,23.8125
+433648,LLY,1995-11-07,23.875
+433649,LLY,1995-11-08,24.375
+433650,LLY,1995-11-09,24.5
+433651,LLY,1995-11-10,24.34375
+433652,LLY,1995-11-13,24.09375
+433653,LLY,1995-11-14,24.25
+433654,LLY,1995-11-15,24.875
+433655,LLY,1995-11-16,24.90625
+433656,LLY,1995-11-17,25.625
+433657,LLY,1995-11-20,25.3125
+433658,LLY,1995-11-21,25.0
+433659,LLY,1995-11-22,24.65625
+433660,LLY,1995-11-24,24.53125
+433661,LLY,1995-11-27,24.5
+433662,LLY,1995-11-28,24.65625
+433663,LLY,1995-11-29,24.9375
+433664,LLY,1995-11-30,24.875
+433665,LLY,1995-12-01,24.55078125
+433666,LLY,1995-12-04,24.9375
+433667,LLY,1995-12-05,25.1875
+433668,LLY,1995-12-06,25.75
+433669,LLY,1995-12-07,25.15625
+433670,LLY,1995-12-08,25.25
+433671,LLY,1995-12-11,25.40625
+433672,LLY,1995-12-12,25.3125
+433673,LLY,1995-12-13,25.53125
+433674,LLY,1995-12-14,25.6875
+433675,LLY,1995-12-15,26.1875
+433676,LLY,1995-12-18,26.4375
+433677,LLY,1995-12-19,25.96875
+433678,LLY,1995-12-20,25.625
+433679,LLY,1995-12-21,27.625
+433680,LLY,1995-12-22,27.875
+433681,LLY,1995-12-26,28.25
+433682,LLY,1995-12-27,27.625
+433683,LLY,1995-12-28,28.0
+433684,LLY,1995-12-29,28.125
+433685,LLY,1996-01-02,27.6875
+433686,LLY,1996-01-03,26.6875
+433687,LLY,1996-01-04,26.75
+433688,LLY,1996-01-05,26.5625
+433689,LLY,1996-01-08,26.875
+433690,LLY,1996-01-09,26.578125
+433691,LLY,1996-01-10,24.75
+433692,LLY,1996-01-11,25.5625
+433693,LLY,1996-01-12,25.5
+433694,LLY,1996-01-15,25.1875
+433695,LLY,1996-01-16,26.125
+433696,LLY,1996-01-17,25.875
+433697,LLY,1996-01-18,26.5
+433698,LLY,1996-01-19,26.5625
+433699,LLY,1996-01-22,26.3125
+433700,LLY,1996-01-23,26.125
+433701,LLY,1996-01-24,26.375
+433702,LLY,1996-01-25,26.0
+433703,LLY,1996-01-26,26.4375
+433704,LLY,1996-01-29,26.8125
+433705,LLY,1996-01-30,27.9375
+433706,LLY,1996-01-31,28.625
+433707,LLY,1996-02-01,28.875
+433708,LLY,1996-02-02,28.75
+433709,LLY,1996-02-05,29.0
+433710,LLY,1996-02-06,29.0
+433711,LLY,1996-02-07,29.5625
+433712,LLY,1996-02-08,30.5
+433713,LLY,1996-02-09,30.875
+433714,LLY,1996-02-12,32.0625
+433715,LLY,1996-02-13,32.0625
+433716,LLY,1996-02-14,31.9375
+433717,LLY,1996-02-15,31.8125
+433718,LLY,1996-02-16,31.125
+433719,LLY,1996-02-20,30.25
+433720,LLY,1996-02-21,31.0
+433721,LLY,1996-02-22,31.625
+433722,LLY,1996-02-23,32.125
+433723,LLY,1996-02-26,31.125
+433724,LLY,1996-02-27,30.5
+433725,LLY,1996-02-28,30.0625
+433726,LLY,1996-02-29,30.3125
+433727,LLY,1996-03-01,30.8125
+433728,LLY,1996-03-04,32.0625
+433729,LLY,1996-03-05,32.375
+433730,LLY,1996-03-06,32.5
+433731,LLY,1996-03-07,33.6875
+433732,LLY,1996-03-08,32.75
+433733,LLY,1996-03-11,32.0
+433734,LLY,1996-03-12,31.75
+433735,LLY,1996-03-13,31.125
+433736,LLY,1996-03-14,30.8125
+433737,LLY,1996-03-15,30.4375
+433738,LLY,1996-03-18,29.8125
+433739,LLY,1996-03-19,29.9375
+433740,LLY,1996-03-20,31.0
+433741,LLY,1996-03-21,33.3125
+433742,LLY,1996-03-22,32.4375
+433743,LLY,1996-03-25,33.125
+433744,LLY,1996-03-26,33.5
+433745,LLY,1996-03-27,32.6875
+433746,LLY,1996-03-28,32.6875
+433747,LLY,1996-03-29,32.5
+433748,LLY,1996-04-01,32.6875
+433749,LLY,1996-04-02,33.1875
+433750,LLY,1996-04-03,32.625
+433751,LLY,1996-04-04,32.3125
+433752,LLY,1996-04-08,31.5
+433753,LLY,1996-04-09,31.5
+433754,LLY,1996-04-10,30.5
+433755,LLY,1996-04-11,30.1875
+433756,LLY,1996-04-12,30.8125
+433757,LLY,1996-04-15,30.1875
+433758,LLY,1996-04-16,29.5
+433759,LLY,1996-04-17,28.25
+433760,LLY,1996-04-18,29.4375
+433761,LLY,1996-04-19,30.375
+433762,LLY,1996-04-22,29.25
+433763,LLY,1996-04-23,28.6875
+433764,LLY,1996-04-24,27.75
+433765,LLY,1996-04-25,28.3125
+433766,LLY,1996-04-26,29.0625
+433767,LLY,1996-04-29,29.375
+433768,LLY,1996-04-30,29.5625
+433769,LLY,1996-05-01,28.875
+433770,LLY,1996-05-02,28.0
+433771,LLY,1996-05-03,27.6875
+433772,LLY,1996-05-06,27.4375
+433773,LLY,1996-05-07,27.4375
+433774,LLY,1996-05-08,28.0625
+433775,LLY,1996-05-09,27.6875
+433776,LLY,1996-05-10,28.1875
+433777,LLY,1996-05-13,27.9375
+433778,LLY,1996-05-14,28.0625
+433779,LLY,1996-05-15,28.1875
+433780,LLY,1996-05-16,29.375
+433781,LLY,1996-05-17,29.5625
+433782,LLY,1996-05-20,30.0
+433783,LLY,1996-05-21,29.5
+433784,LLY,1996-05-22,29.875
+433785,LLY,1996-05-23,30.5625
+433786,LLY,1996-05-24,31.375
+433787,LLY,1996-05-28,30.6875
+433788,LLY,1996-05-29,31.25
+433789,LLY,1996-05-30,32.0
+433790,LLY,1996-05-31,32.125
+433791,LLY,1996-06-03,32.6875
+433792,LLY,1996-06-04,32.6875
+433793,LLY,1996-06-05,33.125
+433794,LLY,1996-06-06,33.0625
+433795,LLY,1996-06-07,33.625
+433796,LLY,1996-06-10,33.3125
+433797,LLY,1996-06-11,33.0
+433798,LLY,1996-06-12,32.125
+433799,LLY,1996-06-13,31.875
+433800,LLY,1996-06-14,31.75
+433801,LLY,1996-06-17,31.375
+433802,LLY,1996-06-18,30.75
+433803,LLY,1996-06-19,31.3125
+433804,LLY,1996-06-20,32.125
+433805,LLY,1996-06-21,32.9375
+433806,LLY,1996-06-24,32.375
+433807,LLY,1996-06-25,33.0
+433808,LLY,1996-06-26,32.75
+433809,LLY,1996-06-27,32.875
+433810,LLY,1996-06-28,32.5
+433811,LLY,1996-07-01,32.4375
+433812,LLY,1996-07-02,32.375
+433813,LLY,1996-07-03,32.75
+433814,LLY,1996-07-05,31.75
+433815,LLY,1996-07-08,31.5625
+433816,LLY,1996-07-09,30.9375
+433817,LLY,1996-07-10,30.5625
+433818,LLY,1996-07-11,30.25
+433819,LLY,1996-07-12,30.375
+433820,LLY,1996-07-15,29.75
+433821,LLY,1996-07-16,28.5
+433822,LLY,1996-07-17,28.0
+433823,LLY,1996-07-18,29.1875
+433824,LLY,1996-07-19,28.6875
+433825,LLY,1996-07-22,29.0625
+433826,LLY,1996-07-23,28.25
+433827,LLY,1996-07-24,28.5
+433828,LLY,1996-07-25,28.1875
+433829,LLY,1996-07-26,28.125
+433830,LLY,1996-07-29,27.375
+433831,LLY,1996-07-30,27.25
+433832,LLY,1996-07-31,28.0
+433833,LLY,1996-08-01,29.0
+433834,LLY,1996-08-02,29.0
+433835,LLY,1996-08-05,29.1875
+433836,LLY,1996-08-06,29.3125
+433837,LLY,1996-08-07,28.9375
+433838,LLY,1996-08-08,29.1875
+433839,LLY,1996-08-09,28.875
+433840,LLY,1996-08-12,28.875
+433841,LLY,1996-08-13,29.5
+433842,LLY,1996-08-14,29.0625
+433843,LLY,1996-08-15,29.25
+433844,LLY,1996-08-16,29.0625
+433845,LLY,1996-08-19,29.3125
+433846,LLY,1996-08-20,29.125
+433847,LLY,1996-08-21,29.6875
+433848,LLY,1996-08-22,29.875
+433849,LLY,1996-08-23,29.6875
+433850,LLY,1996-08-26,29.625
+433851,LLY,1996-08-27,29.9375
+433852,LLY,1996-08-28,29.625
+433853,LLY,1996-08-29,29.125
+433854,LLY,1996-08-30,28.625
+433855,LLY,1996-09-03,29.875
+433856,LLY,1996-09-04,29.5
+433857,LLY,1996-09-05,28.8125
+433858,LLY,1996-09-06,29.5
+433859,LLY,1996-09-09,29.5625
+433860,LLY,1996-09-10,29.625
+433861,LLY,1996-09-11,30.125
+433862,LLY,1996-09-12,30.375
+433863,LLY,1996-09-13,31.0625
+433864,LLY,1996-09-16,31.3125
+433865,LLY,1996-09-17,30.8125
+433866,LLY,1996-09-18,31.0625
+433867,LLY,1996-09-19,31.9375
+433868,LLY,1996-09-20,31.75
+433869,LLY,1996-09-23,32.0
+433870,LLY,1996-09-24,32.0
+433871,LLY,1996-09-25,31.5
+433872,LLY,1996-09-26,32.0
+433873,LLY,1996-09-27,32.4375
+433874,LLY,1996-09-30,32.25
+433875,LLY,1996-10-01,32.5
+433876,LLY,1996-10-02,32.6875
+433877,LLY,1996-10-03,32.9375
+433878,LLY,1996-10-04,33.375
+433879,LLY,1996-10-07,33.0
+433880,LLY,1996-10-08,33.125
+433881,LLY,1996-10-09,32.9375
+433882,LLY,1996-10-10,32.625
+433883,LLY,1996-10-11,33.0625
+433884,LLY,1996-10-14,33.5
+433885,LLY,1996-10-15,33.9375
+433886,LLY,1996-10-16,33.375
+433887,LLY,1996-10-17,33.75
+433888,LLY,1996-10-18,34.3125
+433889,LLY,1996-10-21,34.375
+433890,LLY,1996-10-22,34.625
+433891,LLY,1996-10-23,35.75
+433892,LLY,1996-10-24,35.875
+433893,LLY,1996-10-25,34.875
+433894,LLY,1996-10-28,34.0625
+433895,LLY,1996-10-29,35.1875
+433896,LLY,1996-10-30,34.4375
+433897,LLY,1996-10-31,35.25
+433898,LLY,1996-11-01,35.375
+433899,LLY,1996-11-04,35.75
+433900,LLY,1996-11-05,36.875
+433901,LLY,1996-11-06,38.5625
+433902,LLY,1996-11-07,38.3125
+433903,LLY,1996-11-08,38.875
+433904,LLY,1996-11-11,38.625
+433905,LLY,1996-11-12,37.6875
+433906,LLY,1996-11-13,37.8125
+433907,LLY,1996-11-14,37.5
+433908,LLY,1996-11-15,37.4375
+433909,LLY,1996-11-18,37.4375
+433910,LLY,1996-11-19,37.125
+433911,LLY,1996-11-20,36.75
+433912,LLY,1996-11-21,37.1875
+433913,LLY,1996-11-22,37.5
+433914,LLY,1996-11-25,39.0
+433915,LLY,1996-11-26,38.25
+433916,LLY,1996-11-27,38.0
+433917,LLY,1996-11-29,38.25
+433918,LLY,1996-12-02,37.3125
+433919,LLY,1996-12-03,37.9375
+433920,LLY,1996-12-04,37.375
+433921,LLY,1996-12-05,36.5
+433922,LLY,1996-12-06,36.75
+433923,LLY,1996-12-09,37.0625
+433924,LLY,1996-12-10,37.4375
+433925,LLY,1996-12-11,37.8125
+433926,LLY,1996-12-12,37.25
+433927,LLY,1996-12-13,37.125
+433928,LLY,1996-12-16,37.0
+433929,LLY,1996-12-17,36.875
+433930,LLY,1996-12-18,37.5625
+433931,LLY,1996-12-19,39.625
+433932,LLY,1996-12-20,38.5625
+433933,LLY,1996-12-23,37.9375
+433934,LLY,1996-12-24,38.0
+433935,LLY,1996-12-26,37.875
+433936,LLY,1996-12-27,37.6875
+433937,LLY,1996-12-30,37.5
+433938,LLY,1996-12-31,36.5
+433939,LLY,1997-01-02,36.25
+433940,LLY,1997-01-03,37.625
+433941,LLY,1997-01-06,37.6875
+433942,LLY,1997-01-07,38.125
+433943,LLY,1997-01-08,37.4375
+433944,LLY,1997-01-09,37.8125
+433945,LLY,1997-01-10,38.1875
+433946,LLY,1997-01-13,38.8125
+433947,LLY,1997-01-14,39.6875
+433948,LLY,1997-01-15,39.75
+433949,LLY,1997-01-16,40.0625
+433950,LLY,1997-01-17,40.875
+433951,LLY,1997-01-20,40.8125
+433952,LLY,1997-01-21,41.6875
+433953,LLY,1997-01-22,42.1875
+433954,LLY,1997-01-23,41.0625
+433955,LLY,1997-01-24,41.3125
+433956,LLY,1997-01-27,40.1875
+433957,LLY,1997-01-28,41.125
+433958,LLY,1997-01-29,41.0
+433959,LLY,1997-01-30,43.4375
+433960,LLY,1997-01-31,43.5625
+433961,LLY,1997-02-03,43.8125
+433962,LLY,1997-02-04,43.6875
+433963,LLY,1997-02-05,43.5625
+433964,LLY,1997-02-06,43.4375
+433965,LLY,1997-02-07,44.5
+433966,LLY,1997-02-10,44.375
+433967,LLY,1997-02-11,44.6875
+433968,LLY,1997-02-12,45.25
+433969,LLY,1997-02-13,46.25
+433970,LLY,1997-02-14,46.375
+433971,LLY,1997-02-18,46.3125
+433972,LLY,1997-02-19,46.9375
+433973,LLY,1997-02-20,46.5625
+433974,LLY,1997-02-21,46.375
+433975,LLY,1997-02-24,47.1875
+433976,LLY,1997-02-25,46.8125
+433977,LLY,1997-02-26,45.875
+433978,LLY,1997-02-27,43.75
+433979,LLY,1997-02-28,43.6875
+433980,LLY,1997-03-03,44.5625
+433981,LLY,1997-03-04,43.0
+433982,LLY,1997-03-05,44.5625
+433983,LLY,1997-03-06,43.25
+433984,LLY,1997-03-07,44.5
+433985,LLY,1997-03-10,45.75
+433986,LLY,1997-03-11,44.375
+433987,LLY,1997-03-12,43.1875
+433988,LLY,1997-03-13,42.5
+433989,LLY,1997-03-14,41.6875
+433990,LLY,1997-03-17,43.1875
+433991,LLY,1997-03-18,42.5625
+433992,LLY,1997-03-19,43.3125
+433993,LLY,1997-03-20,43.0
+433994,LLY,1997-03-21,42.5
+433995,LLY,1997-03-24,43.375
+433996,LLY,1997-03-25,44.625
+433997,LLY,1997-03-26,45.3125
+433998,LLY,1997-03-27,43.875
+433999,LLY,1997-03-31,41.125
+434000,LLY,1997-04-01,41.9375
+434001,LLY,1997-04-02,40.6875
+434002,LLY,1997-04-03,41.5
+434003,LLY,1997-04-04,41.6875
+434004,LLY,1997-04-07,42.0625
+434005,LLY,1997-04-08,41.25
+434006,LLY,1997-04-09,39.9375
+434007,LLY,1997-04-10,39.75
+434008,LLY,1997-04-11,39.0625
+434009,LLY,1997-04-14,40.375
+434010,LLY,1997-04-15,41.8125
+434011,LLY,1997-04-16,43.1875
+434012,LLY,1997-04-17,42.6875
+434013,LLY,1997-04-18,42.5
+434014,LLY,1997-04-21,42.5625
+434015,LLY,1997-04-22,42.5
+434016,LLY,1997-04-23,42.9375
+434017,LLY,1997-04-24,42.8125
+434018,LLY,1997-04-25,42.125
+434019,LLY,1997-04-28,42.0
+434020,LLY,1997-04-29,43.8125
+434021,LLY,1997-04-30,43.9375
+434022,LLY,1997-05-01,43.25
+434023,LLY,1997-05-02,44.1875
+434024,LLY,1997-05-05,46.0
+434025,LLY,1997-05-06,45.1875
+434026,LLY,1997-05-07,43.75
+434027,LLY,1997-05-08,44.1875
+434028,LLY,1997-05-09,45.0
+434029,LLY,1997-05-12,46.5
+434030,LLY,1997-05-13,46.4375
+434031,LLY,1997-05-14,46.3125
+434032,LLY,1997-05-15,46.75
+434033,LLY,1997-05-16,45.25
+434034,LLY,1997-05-19,45.0625
+434035,LLY,1997-05-20,46.25
+434036,LLY,1997-05-21,46.375
+434037,LLY,1997-05-22,45.5
+434038,LLY,1997-05-23,46.5
+434039,LLY,1997-05-27,46.3125
+434040,LLY,1997-05-28,45.875
+434041,LLY,1997-05-29,45.625
+434042,LLY,1997-05-30,46.5
+434043,LLY,1997-06-02,45.8125
+434044,LLY,1997-06-03,46.125
+434045,LLY,1997-06-04,46.6875
+434046,LLY,1997-06-05,46.5625
+434047,LLY,1997-06-06,48.5625
+434048,LLY,1997-06-09,50.125
+434049,LLY,1997-06-10,50.0
+434050,LLY,1997-06-11,50.9375
+434051,LLY,1997-06-12,52.4375
+434052,LLY,1997-06-13,53.5
+434053,LLY,1997-06-16,52.6875
+434054,LLY,1997-06-17,52.75
+434055,LLY,1997-06-18,51.9375
+434056,LLY,1997-06-19,54.0625
+434057,LLY,1997-06-20,55.1875
+434058,LLY,1997-06-23,53.0
+434059,LLY,1997-06-24,54.96875
+434060,LLY,1997-06-25,54.625
+434061,LLY,1997-06-26,53.96875
+434062,LLY,1997-06-27,54.875
+434063,LLY,1997-06-30,54.65625
+434064,LLY,1997-07-01,55.4375
+434065,LLY,1997-07-02,54.8125
+434066,LLY,1997-07-03,55.71875
+434067,LLY,1997-07-07,55.9375
+434068,LLY,1997-07-08,56.84375
+434069,LLY,1997-07-09,55.59375
+434070,LLY,1997-07-10,57.0625
+434071,LLY,1997-07-11,57.375
+434072,LLY,1997-07-14,58.0625
+434073,LLY,1997-07-15,58.34375
+434074,LLY,1997-07-16,56.75
+434075,LLY,1997-07-17,57.0
+434076,LLY,1997-07-18,54.6875
+434077,LLY,1997-07-21,55.625
+434078,LLY,1997-07-22,56.8125
+434079,LLY,1997-07-23,57.96875
+434080,LLY,1997-07-24,58.0625
+434081,LLY,1997-07-25,56.46875
+434082,LLY,1997-07-28,55.4375
+434083,LLY,1997-07-29,56.15625
+434084,LLY,1997-07-30,55.96875
+434085,LLY,1997-07-31,56.5
+434086,LLY,1997-08-01,55.65625
+434087,LLY,1997-08-04,57.6875
+434088,LLY,1997-08-05,57.84375
+434089,LLY,1997-08-06,57.9375
+434090,LLY,1997-08-07,56.90625
+434091,LLY,1997-08-08,56.34375
+434092,LLY,1997-08-11,54.34375
+434093,LLY,1997-08-12,53.5
+434094,LLY,1997-08-13,52.25
+434095,LLY,1997-08-14,52.59375
+434096,LLY,1997-08-15,50.5
+434097,LLY,1997-08-18,51.5625
+434098,LLY,1997-08-19,53.125
+434099,LLY,1997-08-20,56.25
+434100,LLY,1997-08-21,55.09375
+434101,LLY,1997-08-22,55.0
+434102,LLY,1997-08-25,53.75
+434103,LLY,1997-08-26,52.375
+434104,LLY,1997-08-27,52.6875
+434105,LLY,1997-08-28,51.40625
+434106,LLY,1997-08-29,52.3125
+434107,LLY,1997-09-02,54.34375
+434108,LLY,1997-09-03,52.75
+434109,LLY,1997-09-04,54.0
+434110,LLY,1997-09-05,53.9375
+434111,LLY,1997-09-08,53.5625
+434112,LLY,1997-09-09,53.03125
+434113,LLY,1997-09-10,52.59375
+434114,LLY,1997-09-11,52.03125
+434115,LLY,1997-09-12,54.21875
+434116,LLY,1997-09-15,55.6875
+434117,LLY,1997-09-16,56.71875
+434118,LLY,1997-09-17,56.3125
+434119,LLY,1997-09-18,56.28125
+434120,LLY,1997-09-19,58.03125
+434121,LLY,1997-09-22,60.3125
+434122,LLY,1997-09-23,60.4375
+434123,LLY,1997-09-24,59.875
+434124,LLY,1997-09-25,59.5
+434125,LLY,1997-09-26,60.125
+434126,LLY,1997-09-29,61.75
+434127,LLY,1997-09-30,60.5
+434128,LLY,1997-10-01,60.5625
+434129,LLY,1997-10-02,61.5625
+434130,LLY,1997-10-03,62.5625
+434131,LLY,1997-10-06,63.625
+434132,LLY,1997-10-07,65.8125
+434133,LLY,1997-10-08,65.1875
+434134,LLY,1997-10-09,64.125
+434135,LLY,1997-10-10,62.9375
+434136,LLY,1997-10-13,62.375
+434137,LLY,1997-10-14,63.90625
+434138,LLY,1997-10-15,63.84375
+434139,LLY,1997-10-16,63.4375
+434140,LLY,1997-10-17,62.75
+434141,LLY,1997-10-20,64.625
+434142,LLY,1997-10-21,66.5625
+434143,LLY,1997-10-22,67.6875
+434144,LLY,1997-10-23,68.75
+434145,LLY,1997-10-24,69.1875
+434146,LLY,1997-10-27,62.5
+434147,LLY,1997-10-28,68.5
+434148,LLY,1997-10-29,67.75
+434149,LLY,1997-10-30,66.0
+434150,LLY,1997-10-31,67.0625
+434151,LLY,1997-11-03,67.0
+434152,LLY,1997-11-04,66.25
+434153,LLY,1997-11-05,67.125
+434154,LLY,1997-11-06,66.5
+434155,LLY,1997-11-07,65.5
+434156,LLY,1997-11-10,65.125
+434157,LLY,1997-11-11,65.125
+434158,LLY,1997-11-12,63.125
+434159,LLY,1997-11-13,63.625
+434160,LLY,1997-11-14,66.875
+434161,LLY,1997-11-17,67.3125
+434162,LLY,1997-11-18,66.25
+434163,LLY,1997-11-19,64.0
+434164,LLY,1997-11-20,64.875
+434165,LLY,1997-11-21,65.0
+434166,LLY,1997-11-24,62.5
+434167,LLY,1997-11-25,62.0
+434168,LLY,1997-11-26,62.25
+434169,LLY,1997-11-28,63.0
+434170,LLY,1997-12-01,65.4375
+434171,LLY,1997-12-02,65.125
+434172,LLY,1997-12-03,65.125
+434173,LLY,1997-12-04,65.1875
+434174,LLY,1997-12-05,63.625
+434175,LLY,1997-12-08,64.25
+434176,LLY,1997-12-09,63.375
+434177,LLY,1997-12-10,63.3125
+434178,LLY,1997-12-11,63.625
+434179,LLY,1997-12-12,63.5
+434180,LLY,1997-12-15,64.875
+434181,LLY,1997-12-16,66.875
+434182,LLY,1997-12-17,67.125
+434183,LLY,1997-12-18,67.25
+434184,LLY,1997-12-19,66.375
+434185,LLY,1997-12-22,66.8125
+434186,LLY,1997-12-23,68.125
+434187,LLY,1997-12-24,67.25
+434188,LLY,1997-12-26,67.8125
+434189,LLY,1997-12-29,69.8125
+434190,LLY,1997-12-30,69.9375
+434191,LLY,1997-12-31,69.625
+434192,LLY,1998-01-02,68.9375
+434193,LLY,1998-01-05,71.9375
+434194,LLY,1998-01-06,70.6875
+434195,LLY,1998-01-07,69.3125
+434196,LLY,1998-01-08,68.5
+434197,LLY,1998-01-09,66.625
+434198,LLY,1998-01-12,68.25
+434199,LLY,1998-01-13,67.9375
+434200,LLY,1998-01-14,68.375
+434201,LLY,1998-01-15,67.0
+434202,LLY,1998-01-16,67.0
+434203,LLY,1998-01-20,69.625
+434204,LLY,1998-01-21,69.3125
+434205,LLY,1998-01-22,67.875
+434206,LLY,1998-01-23,66.875
+434207,LLY,1998-01-26,66.3125
+434208,LLY,1998-01-27,66.375
+434209,LLY,1998-01-28,68.125
+434210,LLY,1998-01-29,67.9375
+434211,LLY,1998-01-30,67.625
+434212,LLY,1998-02-02,69.375
+434213,LLY,1998-02-03,68.75
+434214,LLY,1998-02-04,68.375
+434215,LLY,1998-02-05,66.6875
+434216,LLY,1998-02-06,66.75
+434217,LLY,1998-02-09,65.0
+434218,LLY,1998-02-10,63.5
+434219,LLY,1998-02-11,66.125
+434220,LLY,1998-02-12,64.6875
+434221,LLY,1998-02-13,63.6875
+434222,LLY,1998-02-17,61.75
+434223,LLY,1998-02-18,60.0
+434224,LLY,1998-02-19,60.4375
+434225,LLY,1998-02-20,61.625
+434226,LLY,1998-02-23,64.8125
+434227,LLY,1998-02-24,63.9375
+434228,LLY,1998-02-25,65.375
+434229,LLY,1998-02-26,65.4375
+434230,LLY,1998-02-27,65.8125
+434231,LLY,1998-03-02,65.0
+434232,LLY,1998-03-03,64.375
+434233,LLY,1998-03-04,62.75
+434234,LLY,1998-03-05,64.375
+434235,LLY,1998-03-06,66.125
+434236,LLY,1998-03-09,64.625
+434237,LLY,1998-03-10,66.4375
+434238,LLY,1998-03-11,66.375
+434239,LLY,1998-03-12,65.5625
+434240,LLY,1998-03-13,65.5
+434241,LLY,1998-03-16,67.4375
+434242,LLY,1998-03-17,66.125
+434243,LLY,1998-03-18,65.5625
+434244,LLY,1998-03-19,66.1875
+434245,LLY,1998-03-20,65.25
+434246,LLY,1998-03-23,63.5
+434247,LLY,1998-03-24,62.5
+434248,LLY,1998-03-25,61.25
+434249,LLY,1998-03-26,60.625
+434250,LLY,1998-03-27,60.1875
+434251,LLY,1998-03-30,58.25
+434252,LLY,1998-03-31,59.625
+434253,LLY,1998-04-01,59.4375
+434254,LLY,1998-04-02,59.75
+434255,LLY,1998-04-03,58.5625
+434256,LLY,1998-04-06,61.125
+434257,LLY,1998-04-07,63.875
+434258,LLY,1998-04-08,65.0
+434259,LLY,1998-04-09,63.9375
+434260,LLY,1998-04-13,63.625
+434261,LLY,1998-04-14,64.3125
+434262,LLY,1998-04-15,64.75
+434263,LLY,1998-04-16,63.25
+434264,LLY,1998-04-17,68.375
+434265,LLY,1998-04-20,72.1875
+434266,LLY,1998-04-21,72.1875
+434267,LLY,1998-04-22,71.4375
+434268,LLY,1998-04-23,70.5
+434269,LLY,1998-04-24,70.0
+434270,LLY,1998-04-27,67.625
+434271,LLY,1998-04-28,68.875
+434272,LLY,1998-04-29,68.5
+434273,LLY,1998-04-30,69.5625
+434274,LLY,1998-05-01,66.3125
+434275,LLY,1998-05-04,67.0
+434276,LLY,1998-05-05,66.3125
+434277,LLY,1998-05-06,66.0625
+434278,LLY,1998-05-07,66.125
+434279,LLY,1998-05-08,67.0
+434280,LLY,1998-05-11,66.1875
+434281,LLY,1998-05-12,66.5625
+434282,LLY,1998-05-13,68.625
+434283,LLY,1998-05-14,68.0
+434284,LLY,1998-05-15,68.4375
+434285,LLY,1998-05-18,69.75
+434286,LLY,1998-05-19,67.4375
+434287,LLY,1998-05-20,68.3125
+434288,LLY,1998-05-21,67.0625
+434289,LLY,1998-05-22,66.0
+434290,LLY,1998-05-26,64.125
+434291,LLY,1998-05-27,64.875
+434292,LLY,1998-05-28,63.5
+434293,LLY,1998-05-29,61.375
+434294,LLY,1998-06-01,61.4375
+434295,LLY,1998-06-02,60.625
+434296,LLY,1998-06-03,61.125
+434297,LLY,1998-06-04,61.9375
+434298,LLY,1998-06-05,63.75
+434299,LLY,1998-06-08,63.9375
+434300,LLY,1998-06-09,64.0
+434301,LLY,1998-06-10,63.375
+434302,LLY,1998-06-11,62.25
+434303,LLY,1998-06-12,63.625
+434304,LLY,1998-06-15,63.5625
+434305,LLY,1998-06-16,64.0625
+434306,LLY,1998-06-17,64.375
+434307,LLY,1998-06-18,65.125
+434308,LLY,1998-06-19,66.5625
+434309,LLY,1998-06-22,66.0
+434310,LLY,1998-06-23,65.625
+434311,LLY,1998-06-24,68.0625
+434312,LLY,1998-06-25,67.0
+434313,LLY,1998-06-26,68.5
+434314,LLY,1998-06-29,67.625
+434315,LLY,1998-06-30,66.25
+434316,LLY,1998-07-01,64.5625
+434317,LLY,1998-07-02,64.875
+434318,LLY,1998-07-06,65.5
+434319,LLY,1998-07-07,66.9375
+434320,LLY,1998-07-08,67.3125
+434321,LLY,1998-07-09,66.875
+434322,LLY,1998-07-10,65.625
+434323,LLY,1998-07-13,65.4375
+434324,LLY,1998-07-14,65.125
+434325,LLY,1998-07-15,63.125
+434326,LLY,1998-07-16,64.4375
+434327,LLY,1998-07-17,67.5625
+434328,LLY,1998-07-20,69.1875
+434329,LLY,1998-07-21,68.875
+434330,LLY,1998-07-22,69.25
+434331,LLY,1998-07-23,65.5625
+434332,LLY,1998-07-24,67.0
+434333,LLY,1998-07-27,66.8125
+434334,LLY,1998-07-28,65.25
+434335,LLY,1998-07-29,66.4375
+434336,LLY,1998-07-30,68.4375
+434337,LLY,1998-07-31,67.25
+434338,LLY,1998-08-03,67.25
+434339,LLY,1998-08-04,66.25
+434340,LLY,1998-08-05,68.0
+434341,LLY,1998-08-06,67.6875
+434342,LLY,1998-08-07,68.1875
+434343,LLY,1998-08-10,67.875
+434344,LLY,1998-08-11,67.1875
+434345,LLY,1998-08-12,68.625
+434346,LLY,1998-08-13,69.4375
+434347,LLY,1998-08-14,68.625
+434348,LLY,1998-08-17,70.0
+434349,LLY,1998-08-18,72.8125
+434350,LLY,1998-08-19,74.625
+434351,LLY,1998-08-20,72.875
+434352,LLY,1998-08-21,74.1875
+434353,LLY,1998-08-24,74.875
+434354,LLY,1998-08-25,74.3125
+434355,LLY,1998-08-26,77.125
+434356,LLY,1998-08-27,74.0
+434357,LLY,1998-08-28,72.5
+434358,LLY,1998-08-31,65.75
+434359,LLY,1998-09-01,69.4375
+434360,LLY,1998-09-02,69.25
+434361,LLY,1998-09-03,72.1875
+434362,LLY,1998-09-04,70.9375
+434363,LLY,1998-09-08,74.25
+434364,LLY,1998-09-09,72.9375
+434365,LLY,1998-09-10,72.8125
+434366,LLY,1998-09-11,74.875
+434367,LLY,1998-09-14,76.1875
+434368,LLY,1998-09-15,77.3125
+434369,LLY,1998-09-16,77.5
+434370,LLY,1998-09-17,74.625
+434371,LLY,1998-09-18,75.125
+434372,LLY,1998-09-21,76.3125
+434373,LLY,1998-09-22,79.875
+434374,LLY,1998-09-23,80.875
+434375,LLY,1998-09-24,78.125
+434376,LLY,1998-09-25,78.5625
+434377,LLY,1998-09-28,79.875
+434378,LLY,1998-09-29,80.0625
+434379,LLY,1998-09-30,78.3125
+434380,LLY,1998-10-01,76.3125
+434381,LLY,1998-10-02,76.875
+434382,LLY,1998-10-05,78.6875
+434383,LLY,1998-10-06,77.5
+434384,LLY,1998-10-07,71.375
+434385,LLY,1998-10-08,70.5625
+434386,LLY,1998-10-09,73.375
+434387,LLY,1998-10-12,73.75
+434388,LLY,1998-10-13,72.5
+434389,LLY,1998-10-14,72.5
+434390,LLY,1998-10-15,74.5
+434391,LLY,1998-10-16,75.25
+434392,LLY,1998-10-19,75.0625
+434393,LLY,1998-10-20,75.375
+434394,LLY,1998-10-21,78.0
+434395,LLY,1998-10-22,78.5625
+434396,LLY,1998-10-23,77.6875
+434397,LLY,1998-10-26,77.375
+434398,LLY,1998-10-27,76.875
+434399,LLY,1998-10-28,77.3125
+434400,LLY,1998-10-29,80.25
+434401,LLY,1998-10-30,81.0
+434402,LLY,1998-11-02,82.0625
+434403,LLY,1998-11-03,81.75
+434404,LLY,1998-11-04,81.0
+434405,LLY,1998-11-05,84.875
+434406,LLY,1998-11-06,87.375
+434407,LLY,1998-11-09,86.125
+434408,LLY,1998-11-10,85.625
+434409,LLY,1998-11-11,84.25
+434410,LLY,1998-11-12,84.1875
+434411,LLY,1998-11-13,83.625
+434412,LLY,1998-11-16,83.8125
+434413,LLY,1998-11-17,82.8125
+434414,LLY,1998-11-18,84.875
+434415,LLY,1998-11-19,86.0625
+434416,LLY,1998-11-20,87.1875
+434417,LLY,1998-11-23,89.375
+434418,LLY,1998-11-24,89.375
+434419,LLY,1998-11-25,90.75
+434420,LLY,1998-11-27,90.875
+434421,LLY,1998-11-30,89.6875
+434422,LLY,1998-12-01,90.25
+434423,LLY,1998-12-02,88.875
+434424,LLY,1998-12-03,83.75
+434425,LLY,1998-12-04,86.125
+434426,LLY,1998-12-07,86.9375
+434427,LLY,1998-12-08,87.625
+434428,LLY,1998-12-09,88.4375
+434429,LLY,1998-12-10,86.8125
+434430,LLY,1998-12-11,89.9375
+434431,LLY,1998-12-14,87.6875
+434432,LLY,1998-12-15,88.3125
+434433,LLY,1998-12-16,89.125
+434434,LLY,1998-12-17,89.5
+434435,LLY,1998-12-18,87.3125
+434436,LLY,1998-12-21,84.0625
+434437,LLY,1998-12-22,84.9375
+434438,LLY,1998-12-23,85.625
+434439,LLY,1998-12-24,85.25
+434440,LLY,1998-12-28,87.25
+434441,LLY,1998-12-29,90.125
+434442,LLY,1998-12-30,90.5
+434443,LLY,1998-12-31,88.875
+434444,LLY,1999-01-04,86.0
+434445,LLY,1999-01-05,85.8125
+434446,LLY,1999-01-06,85.125
+434447,LLY,1999-01-07,82.375
+434448,LLY,1999-01-08,78.875
+434449,LLY,1999-01-11,76.1875
+434450,LLY,1999-01-12,76.5
+434451,LLY,1999-01-13,80.6875
+434452,LLY,1999-01-14,81.5
+434453,LLY,1999-01-15,81.25
+434454,LLY,1999-01-19,79.5
+434455,LLY,1999-01-20,82.25
+434456,LLY,1999-01-21,77.9375
+434457,LLY,1999-01-22,80.25
+434458,LLY,1999-01-25,86.25
+434459,LLY,1999-01-26,89.5
+434460,LLY,1999-01-27,90.75
+434461,LLY,1999-01-28,92.25
+434462,LLY,1999-01-29,93.6875
+434463,LLY,1999-02-01,93.1875
+434464,LLY,1999-02-02,91.8125
+434465,LLY,1999-02-03,92.0
+434466,LLY,1999-02-04,90.9375
+434467,LLY,1999-02-05,88.4375
+434468,LLY,1999-02-08,87.25
+434469,LLY,1999-02-09,86.6875
+434470,LLY,1999-02-10,87.375
+434471,LLY,1999-02-11,90.0
+434472,LLY,1999-02-12,90.1875
+434473,LLY,1999-02-16,89.375
+434474,LLY,1999-02-17,88.5
+434475,LLY,1999-02-18,93.375
+434476,LLY,1999-02-19,93.0625
+434477,LLY,1999-02-22,94.875
+434478,LLY,1999-02-23,96.4375
+434479,LLY,1999-02-24,92.75
+434480,LLY,1999-02-25,93.25
+434481,LLY,1999-02-26,94.5
+434482,LLY,1999-03-01,93.8125
+434483,LLY,1999-03-02,93.0
+434484,LLY,1999-03-03,92.875
+434485,LLY,1999-03-04,94.5
+434486,LLY,1999-03-05,97.4375
+434487,LLY,1999-03-08,97.3125
+434488,LLY,1999-03-09,95.5
+434489,LLY,1999-03-10,91.8125
+434490,LLY,1999-03-11,92.8125
+434491,LLY,1999-03-12,94.875
+434492,LLY,1999-03-15,96.5625
+434493,LLY,1999-03-16,94.0625
+434494,LLY,1999-03-17,88.75
+434495,LLY,1999-03-18,88.8125
+434496,LLY,1999-03-19,87.4375
+434497,LLY,1999-03-22,85.0625
+434498,LLY,1999-03-23,84.1875
+434499,LLY,1999-03-24,85.6875
+434500,LLY,1999-03-25,86.5
+434501,LLY,1999-03-26,84.4375
+434502,LLY,1999-03-29,86.625
+434503,LLY,1999-03-30,87.9375
+434504,LLY,1999-03-31,84.875
+434505,LLY,1999-04-01,86.875
+434506,LLY,1999-04-05,86.25
+434507,LLY,1999-04-06,85.9375
+434508,LLY,1999-04-07,85.375
+434509,LLY,1999-04-08,88.5
+434510,LLY,1999-04-09,90.25
+434511,LLY,1999-04-12,90.0
+434512,LLY,1999-04-13,87.4375
+434513,LLY,1999-04-14,83.6875
+434514,LLY,1999-04-15,81.1875
+434515,LLY,1999-04-16,82.3125
+434516,LLY,1999-04-19,72.875
+434517,LLY,1999-04-20,73.6875
+434518,LLY,1999-04-21,76.0
+434519,LLY,1999-04-22,75.375
+434520,LLY,1999-04-23,74.25
+434521,LLY,1999-04-26,77.0
+434522,LLY,1999-04-27,79.0625
+434523,LLY,1999-04-28,77.5
+434524,LLY,1999-04-29,75.0
+434525,LLY,1999-04-30,73.625
+434526,LLY,1999-05-03,76.1875
+434527,LLY,1999-05-04,75.75
+434528,LLY,1999-05-05,75.1875
+434529,LLY,1999-05-06,76.125
+434530,LLY,1999-05-07,75.5
+434531,LLY,1999-05-10,73.3125
+434532,LLY,1999-05-11,75.8125
+434533,LLY,1999-05-12,76.4375
+434534,LLY,1999-05-13,78.875
+434535,LLY,1999-05-14,76.9375
+434536,LLY,1999-05-17,78.0
+434537,LLY,1999-05-18,77.25
+434538,LLY,1999-05-19,75.75
+434539,LLY,1999-05-20,73.875
+434540,LLY,1999-05-21,71.3125
+434541,LLY,1999-05-24,71.0
+434542,LLY,1999-05-25,68.75
+434543,LLY,1999-05-26,67.0
+434544,LLY,1999-05-27,69.0
+434545,LLY,1999-05-28,71.4375
+434546,LLY,1999-06-01,70.6875
+434547,LLY,1999-06-02,70.125
+434548,LLY,1999-06-03,71.9375
+434549,LLY,1999-06-04,75.25
+434550,LLY,1999-06-07,71.875
+434551,LLY,1999-06-08,72.5
+434552,LLY,1999-06-09,72.8125
+434553,LLY,1999-06-10,70.6875
+434554,LLY,1999-06-11,69.6875
+434555,LLY,1999-06-14,68.8125
+434556,LLY,1999-06-15,68.875
+434557,LLY,1999-06-16,69.75
+434558,LLY,1999-06-17,70.625
+434559,LLY,1999-06-18,68.9375
+434560,LLY,1999-06-21,67.625
+434561,LLY,1999-06-22,67.0625
+434562,LLY,1999-06-23,65.1875
+434563,LLY,1999-06-24,66.9375
+434564,LLY,1999-06-25,65.875
+434565,LLY,1999-06-28,65.3125
+434566,LLY,1999-06-29,68.0
+434567,LLY,1999-06-30,71.625
+434568,LLY,1999-07-01,74.875
+434569,LLY,1999-07-02,74.6875
+434570,LLY,1999-07-06,74.3125
+434571,LLY,1999-07-07,74.625
+434572,LLY,1999-07-08,74.5
+434573,LLY,1999-07-09,74.5
+434574,LLY,1999-07-12,73.75
+434575,LLY,1999-07-13,72.8125
+434576,LLY,1999-07-14,73.9375
+434577,LLY,1999-07-15,76.875
+434578,LLY,1999-07-16,76.875
+434579,LLY,1999-07-19,76.0
+434580,LLY,1999-07-20,73.8125
+434581,LLY,1999-07-21,73.0
+434582,LLY,1999-07-22,71.9375
+434583,LLY,1999-07-23,68.875
+434584,LLY,1999-07-26,68.9375
+434585,LLY,1999-07-27,67.875
+434586,LLY,1999-07-28,67.8125
+434587,LLY,1999-07-29,66.375
+434588,LLY,1999-07-30,65.6875
+434589,LLY,1999-08-02,65.25
+434590,LLY,1999-08-03,64.25
+434591,LLY,1999-08-04,62.75
+434592,LLY,1999-08-05,63.125
+434593,LLY,1999-08-06,62.6875
+434594,LLY,1999-08-09,63.75
+434595,LLY,1999-08-10,63.3125
+434596,LLY,1999-08-11,61.5
+434597,LLY,1999-08-12,61.875
+434598,LLY,1999-08-13,63.0625
+434599,LLY,1999-08-16,64.4375
+434600,LLY,1999-08-17,65.625
+434601,LLY,1999-08-18,66.9375
+434602,LLY,1999-08-19,66.625
+434603,LLY,1999-08-20,67.5625
+434604,LLY,1999-08-23,71.0
+434605,LLY,1999-08-24,72.5625
+434606,LLY,1999-08-25,75.625
+434607,LLY,1999-08-26,75.0
+434608,LLY,1999-08-27,75.25
+434609,LLY,1999-08-30,76.375
+434610,LLY,1999-08-31,74.625
+434611,LLY,1999-09-01,75.375
+434612,LLY,1999-09-02,74.875
+434613,LLY,1999-09-03,77.1875
+434614,LLY,1999-09-07,75.0
+434615,LLY,1999-09-08,73.9375
+434616,LLY,1999-09-09,73.5
+434617,LLY,1999-09-10,72.375
+434618,LLY,1999-09-13,71.875
+434619,LLY,1999-09-14,69.875
+434620,LLY,1999-09-15,68.125
+434621,LLY,1999-09-16,67.5625
+434622,LLY,1999-09-17,67.0
+434623,LLY,1999-09-20,67.125
+434624,LLY,1999-09-21,65.625
+434625,LLY,1999-09-22,66.6875
+434626,LLY,1999-09-23,65.0625
+434627,LLY,1999-09-24,65.1875
+434628,LLY,1999-09-27,63.1875
+434629,LLY,1999-09-28,62.9375
+434630,LLY,1999-09-29,63.25
+434631,LLY,1999-09-30,64.1875
+434632,LLY,1999-10-01,68.5625
+434633,LLY,1999-10-04,71.0
+434634,LLY,1999-10-05,69.0625
+434635,LLY,1999-10-06,70.875
+434636,LLY,1999-10-07,70.6875
+434637,LLY,1999-10-08,73.4375
+434638,LLY,1999-10-11,72.125
+434639,LLY,1999-10-12,70.625
+434640,LLY,1999-10-13,69.75
+434641,LLY,1999-10-14,67.8125
+434642,LLY,1999-10-15,66.375
+434643,LLY,1999-10-18,67.0625
+434644,LLY,1999-10-19,69.875
+434645,LLY,1999-10-20,65.625
+434646,LLY,1999-10-21,68.1875
+434647,LLY,1999-10-22,68.5625
+434648,LLY,1999-10-25,68.4375
+434649,LLY,1999-10-26,66.8125
+434650,LLY,1999-10-27,67.125
+434651,LLY,1999-10-28,68.25
+434652,LLY,1999-10-29,68.875
+434653,LLY,1999-11-01,68.75
+434654,LLY,1999-11-02,68.875
+434655,LLY,1999-11-03,71.875
+434656,LLY,1999-11-04,76.125
+434657,LLY,1999-11-05,77.0
+434658,LLY,1999-11-08,75.25
+434659,LLY,1999-11-09,74.0
+434660,LLY,1999-11-10,75.9375
+434661,LLY,1999-11-11,76.875
+434662,LLY,1999-11-12,77.375
+434663,LLY,1999-11-15,73.875
+434664,LLY,1999-11-16,77.0
+434665,LLY,1999-11-17,75.0625
+434666,LLY,1999-11-18,73.625
+434667,LLY,1999-11-19,72.875
+434668,LLY,1999-11-22,75.0625
+434669,LLY,1999-11-23,73.4375
+434670,LLY,1999-11-24,73.5625
+434671,LLY,1999-11-26,72.4375
+434672,LLY,1999-11-29,75.375
+434673,LLY,1999-11-30,72.171875
+434674,LLY,1999-12-01,71.4375
+434675,LLY,1999-12-02,71.328125
+434676,LLY,1999-12-03,71.875
+434677,LLY,1999-12-06,69.5
+434678,LLY,1999-12-07,66.5
+434679,LLY,1999-12-08,66.25
+434680,LLY,1999-12-09,66.875
+434681,LLY,1999-12-10,65.875
+434682,LLY,1999-12-13,64.125
+434683,LLY,1999-12-14,66.375
+434684,LLY,1999-12-15,68.5625
+434685,LLY,1999-12-16,66.875
+434686,LLY,1999-12-17,67.0625
+434687,LLY,1999-12-20,65.0
+434688,LLY,1999-12-21,65.4375
+434689,LLY,1999-12-22,66.875
+434690,LLY,1999-12-23,68.25
+434691,LLY,1999-12-27,70.5
+434692,LLY,1999-12-28,68.4375
+434693,LLY,1999-12-29,67.3125
+434694,LLY,1999-12-30,67.25
+434695,LLY,1999-12-31,66.5
+434696,LLY,2000-01-03,65.5625
+434697,LLY,2000-01-04,63.5
+434698,LLY,2000-01-05,64.3125
+434699,LLY,2000-01-06,66.1875
+434700,LLY,2000-01-07,71.0625
+434701,LLY,2000-01-10,68.125
+434702,LLY,2000-01-11,68.5
+434703,LLY,2000-01-12,67.5
+434704,LLY,2000-01-13,66.6875
+434705,LLY,2000-01-14,68.3125
+434706,LLY,2000-01-18,67.3125
+434707,LLY,2000-01-19,67.75
+434708,LLY,2000-01-20,66.78125
+434709,LLY,2000-01-21,64.75
+434710,LLY,2000-01-24,62.125
+434711,LLY,2000-01-25,62.3125
+434712,LLY,2000-01-26,62.75
+434713,LLY,2000-01-27,64.25
+434714,LLY,2000-01-28,65.3125
+434715,LLY,2000-01-31,66.875
+434716,LLY,2000-02-01,65.5625
+434717,LLY,2000-02-02,65.0625
+434718,LLY,2000-02-03,65.25
+434719,LLY,2000-02-04,64.875
+434720,LLY,2000-02-07,63.3125
+434721,LLY,2000-02-08,63.3125
+434722,LLY,2000-02-09,61.75
+434723,LLY,2000-02-10,62.3125
+434724,LLY,2000-02-11,61.625
+434725,LLY,2000-02-14,60.75
+434726,LLY,2000-02-15,61.1875
+434727,LLY,2000-02-16,61.25
+434728,LLY,2000-02-17,60.1875
+434729,LLY,2000-02-18,58.5
+434730,LLY,2000-02-22,59.5
+434731,LLY,2000-02-23,60.3125
+434732,LLY,2000-02-24,58.5625
+434733,LLY,2000-02-25,56.6875
+434734,LLY,2000-02-28,57.5
+434735,LLY,2000-02-29,59.4375
+434736,LLY,2000-03-01,58.875
+434737,LLY,2000-03-02,57.6875
+434738,LLY,2000-03-03,58.0
+434739,LLY,2000-03-06,57.625
+434740,LLY,2000-03-07,54.5
+434741,LLY,2000-03-08,55.5
+434742,LLY,2000-03-09,60.0625
+434743,LLY,2000-03-10,61.1875
+434744,LLY,2000-03-13,59.25
+434745,LLY,2000-03-14,57.4375
+434746,LLY,2000-03-15,62.75
+434747,LLY,2000-03-16,64.75
+434748,LLY,2000-03-17,61.375
+434749,LLY,2000-03-20,60.75
+434750,LLY,2000-03-21,61.6875
+434751,LLY,2000-03-22,63.5625
+434752,LLY,2000-03-23,64.375
+434753,LLY,2000-03-24,62.125
+434754,LLY,2000-03-27,60.5
+434755,LLY,2000-03-28,60.25
+434756,LLY,2000-03-29,61.0
+434757,LLY,2000-03-30,60.75
+434758,LLY,2000-03-31,62.625
+434759,LLY,2000-04-03,65.375
+434760,LLY,2000-04-04,69.0
+434761,LLY,2000-04-05,67.46875
+434762,LLY,2000-04-06,65.875
+434763,LLY,2000-04-07,64.3125
+434764,LLY,2000-04-10,64.875
+434765,LLY,2000-04-11,66.875
+434766,LLY,2000-04-12,65.125
+434767,LLY,2000-04-13,70.0
+434768,LLY,2000-04-14,67.4375
+434769,LLY,2000-04-17,70.0
+434770,LLY,2000-04-18,73.25
+434771,LLY,2000-04-19,75.625
+434772,LLY,2000-04-20,75.75
+434773,LLY,2000-04-24,77.5
+434774,LLY,2000-04-25,77.0
+434775,LLY,2000-04-26,77.8125
+434776,LLY,2000-04-27,77.9375
+434777,LLY,2000-04-28,77.125
+434778,LLY,2000-05-01,77.375
+434779,LLY,2000-05-02,78.0
+434780,LLY,2000-05-03,79.0
+434781,LLY,2000-05-04,79.25
+434782,LLY,2000-05-05,79.75
+434783,LLY,2000-05-08,80.5
+434784,LLY,2000-05-09,79.625
+434785,LLY,2000-05-10,77.25
+434786,LLY,2000-05-11,74.875
+434787,LLY,2000-05-12,75.4375
+434788,LLY,2000-05-15,76.4375
+434789,LLY,2000-05-16,74.9375
+434790,LLY,2000-05-17,73.875
+434791,LLY,2000-05-18,73.75
+434792,LLY,2000-05-19,75.9375
+434793,LLY,2000-05-22,75.1875
+434794,LLY,2000-05-23,75.5625
+434795,LLY,2000-05-24,77.125
+434796,LLY,2000-05-25,78.625
+434797,LLY,2000-05-26,78.8125
+434798,LLY,2000-05-30,76.5
+434799,LLY,2000-05-31,76.125
+434800,LLY,2000-06-01,77.0625
+434801,LLY,2000-06-02,73.125
+434802,LLY,2000-06-05,72.4375
+434803,LLY,2000-06-06,74.125
+434804,LLY,2000-06-07,74.875
+434805,LLY,2000-06-08,74.9375
+434806,LLY,2000-06-09,76.1875
+434807,LLY,2000-06-12,78.25
+434808,LLY,2000-06-13,80.75
+434809,LLY,2000-06-14,82.8125
+434810,LLY,2000-06-15,83.0
+434811,LLY,2000-06-16,84.9375
+434812,LLY,2000-06-19,86.375
+434813,LLY,2000-06-20,86.578125
+434814,LLY,2000-06-21,86.75
+434815,LLY,2000-06-22,84.5
+434816,LLY,2000-06-23,85.3125
+434817,LLY,2000-06-26,86.5625
+434818,LLY,2000-06-27,84.75
+434819,LLY,2000-06-28,87.203125
+434820,LLY,2000-06-29,101.625
+434821,LLY,2000-06-30,99.875
+434822,LLY,2000-07-03,98.75
+434823,LLY,2000-07-05,104.5
+434824,LLY,2000-07-06,101.625
+434825,LLY,2000-07-07,101.0
+434826,LLY,2000-07-10,104.0
+434827,LLY,2000-07-11,103.0
+434828,LLY,2000-07-12,99.75
+434829,LLY,2000-07-13,95.75
+434830,LLY,2000-07-14,94.5
+434831,LLY,2000-07-17,98.46875
+434832,LLY,2000-07-18,100.5
+434833,LLY,2000-07-19,98.75
+434834,LLY,2000-07-20,96.5
+434835,LLY,2000-07-21,97.875
+434836,LLY,2000-07-24,101.140625
+434837,LLY,2000-07-25,101.0
+434838,LLY,2000-07-26,98.90625
+434839,LLY,2000-07-27,99.421875
+434840,LLY,2000-07-28,102.25
+434841,LLY,2000-07-31,103.875
+434842,LLY,2000-08-01,106.875
+434843,LLY,2000-08-02,106.75
+434844,LLY,2000-08-03,107.875
+434845,LLY,2000-08-04,107.375
+434846,LLY,2000-08-07,106.546875
+434847,LLY,2000-08-08,108.546875
+434848,LLY,2000-08-09,76.875
+434849,LLY,2000-08-10,77.125
+434850,LLY,2000-08-11,77.0
+434851,LLY,2000-08-14,77.75
+434852,LLY,2000-08-15,77.0
+434853,LLY,2000-08-16,77.25
+434854,LLY,2000-08-17,78.375
+434855,LLY,2000-08-18,76.5
+434856,LLY,2000-08-21,77.1875
+434857,LLY,2000-08-22,76.09375
+434858,LLY,2000-08-23,77.1875
+434859,LLY,2000-08-24,75.625
+434860,LLY,2000-08-25,75.5625
+434861,LLY,2000-08-28,74.5
+434862,LLY,2000-08-29,74.0
+434863,LLY,2000-08-30,74.25
+434864,LLY,2000-08-31,73.015625
+434865,LLY,2000-09-01,72.6875
+434866,LLY,2000-09-05,69.75
+434867,LLY,2000-09-06,67.375
+434868,LLY,2000-09-07,69.0
+434869,LLY,2000-09-08,69.34375
+434870,LLY,2000-09-11,70.25
+434871,LLY,2000-09-12,71.625
+434872,LLY,2000-09-13,74.4375
+434873,LLY,2000-09-14,73.75
+434874,LLY,2000-09-15,72.9375
+434875,LLY,2000-09-18,74.4375
+434876,LLY,2000-09-19,75.875
+434877,LLY,2000-09-20,74.125
+434878,LLY,2000-09-21,78.0625
+434879,LLY,2000-09-22,81.5
+434880,LLY,2000-09-25,82.859375
+434881,LLY,2000-09-26,82.625
+434882,LLY,2000-09-27,81.6875
+434883,LLY,2000-09-28,82.375
+434884,LLY,2000-09-29,81.125
+434885,LLY,2000-10-02,80.875
+434886,LLY,2000-10-03,81.75
+434887,LLY,2000-10-04,82.5
+434888,LLY,2000-10-05,84.5625
+434889,LLY,2000-10-06,82.9375
+434890,LLY,2000-10-09,82.6875
+434891,LLY,2000-10-10,84.5
+434892,LLY,2000-10-11,87.4375
+434893,LLY,2000-10-12,87.5
+434894,LLY,2000-10-13,87.0
+434895,LLY,2000-10-16,89.8125
+434896,LLY,2000-10-17,89.125
+434897,LLY,2000-10-18,89.25
+434898,LLY,2000-10-19,88.5
+434899,LLY,2000-10-20,86.375
+434900,LLY,2000-10-23,88.9375
+434901,LLY,2000-10-24,87.6875
+434902,LLY,2000-10-25,88.8125
+434903,LLY,2000-10-26,87.5
+434904,LLY,2000-10-27,87.5
+434905,LLY,2000-10-30,88.0
+434906,LLY,2000-10-31,89.375
+434907,LLY,2000-11-01,91.0
+434908,LLY,2000-11-02,88.5
+434909,LLY,2000-11-03,88.0625
+434910,LLY,2000-11-06,89.5625
+434911,LLY,2000-11-07,87.25
+434912,LLY,2000-11-08,90.4375
+434913,LLY,2000-11-09,89.6875
+434914,LLY,2000-11-10,90.5
+434915,LLY,2000-11-13,86.125
+434916,LLY,2000-11-14,87.875
+434917,LLY,2000-11-15,87.6875
+434918,LLY,2000-11-16,86.5625
+434919,LLY,2000-11-17,89.4375
+434920,LLY,2000-11-20,87.75
+434921,LLY,2000-11-21,89.875
+434922,LLY,2000-11-22,86.8125
+434923,LLY,2000-11-24,84.8125
+434924,LLY,2000-11-27,88.6875
+434925,LLY,2000-11-28,91.75
+434926,LLY,2000-11-29,94.5
+434927,LLY,2000-11-30,93.6875
+434928,LLY,2000-12-01,90.0625
+434929,LLY,2000-12-04,90.4375
+434930,LLY,2000-12-05,90.375
+434931,LLY,2000-12-06,90.375
+434932,LLY,2000-12-07,92.125
+434933,LLY,2000-12-08,92.5625
+434934,LLY,2000-12-11,92.875
+434935,LLY,2000-12-12,92.3125
+434936,LLY,2000-12-13,91.0
+434937,LLY,2000-12-14,89.75
+434938,LLY,2000-12-15,89.25
+434939,LLY,2000-12-18,88.5
+434940,LLY,2000-12-19,89.0
+434941,LLY,2000-12-20,90.9375
+434942,LLY,2000-12-21,90.75
+434943,LLY,2000-12-22,87.6875
+434944,LLY,2000-12-26,89.9375
+434945,LLY,2000-12-27,89.125
+434946,LLY,2000-12-28,91.625
+434947,LLY,2000-12-29,93.0625
+434948,LLY,2001-01-02,91.5
+434949,LLY,2001-01-03,86.3125
+434950,LLY,2001-01-04,81.125
+434951,LLY,2001-01-05,80.6875
+434952,LLY,2001-01-08,80.75
+434953,LLY,2001-01-09,84.5
+434954,LLY,2001-01-10,83.375
+434955,LLY,2001-01-11,81.625
+434956,LLY,2001-01-12,80.0
+434957,LLY,2001-01-16,83.25
+434958,LLY,2001-01-17,81.5625
+434959,LLY,2001-01-18,81.75
+434960,LLY,2001-01-19,80.75
+434961,LLY,2001-01-22,81.75
+434962,LLY,2001-01-23,83.125
+434963,LLY,2001-01-24,82.75
+434964,LLY,2001-01-25,83.0625
+434965,LLY,2001-01-26,82.5
+434966,LLY,2001-01-29,81.0999984741211
+434967,LLY,2001-01-30,79.80999755859375
+434968,LLY,2001-01-31,78.80000305175781
+434969,LLY,2001-02-01,80.1500015258789
+434970,LLY,2001-02-02,81.9000015258789
+434971,LLY,2001-02-05,79.9000015258789
+434972,LLY,2001-02-06,77.5
+434973,LLY,2001-02-07,78.94999694824219
+434974,LLY,2001-02-08,80.98999786376953
+434975,LLY,2001-02-09,80.75
+434976,LLY,2001-02-12,80.4000015258789
+434977,LLY,2001-02-13,79.98999786376953
+434978,LLY,2001-02-14,77.08000183105469
+434979,LLY,2001-02-15,75.25
+434980,LLY,2001-02-16,73.0
+434981,LLY,2001-02-20,73.68000030517578
+434982,LLY,2001-02-21,73.76000213623047
+434983,LLY,2001-02-22,74.23999786376953
+434984,LLY,2001-02-23,75.94999694824219
+434985,LLY,2001-02-26,77.38999938964844
+434986,LLY,2001-02-27,78.0
+434987,LLY,2001-02-28,79.45999908447266
+434988,LLY,2001-03-01,78.9800033569336
+434989,LLY,2001-03-02,79.33000183105469
+434990,LLY,2001-03-05,79.45999908447266
+434991,LLY,2001-03-06,77.95999908447266
+434992,LLY,2001-03-07,76.7699966430664
+434993,LLY,2001-03-08,77.4000015258789
+434994,LLY,2001-03-09,79.0
+434995,LLY,2001-03-12,78.5
+434996,LLY,2001-03-13,78.30000305175781
+434997,LLY,2001-03-14,76.94000244140625
+434998,LLY,2001-03-15,75.73999786376953
+434999,LLY,2001-03-16,74.44000244140625
+435000,LLY,2001-03-19,76.0
+435001,LLY,2001-03-20,76.5
+435002,LLY,2001-03-21,74.22000122070312
+435003,LLY,2001-03-22,73.3499984741211
+435004,LLY,2001-03-23,72.58999633789062
+435005,LLY,2001-03-26,74.38999938964844
+435006,LLY,2001-03-27,76.22000122070312
+435007,LLY,2001-03-28,77.36000061035156
+435008,LLY,2001-03-29,75.69999694824219
+435009,LLY,2001-03-30,76.66000366210938
+435010,LLY,2001-04-02,75.45999908447266
+435011,LLY,2001-04-03,75.01000213623047
+435012,LLY,2001-04-04,76.20999908447266
+435013,LLY,2001-04-05,77.12000274658203
+435014,LLY,2001-04-06,77.5
+435015,LLY,2001-04-09,77.91999816894531
+435016,LLY,2001-04-10,78.36000061035156
+435017,LLY,2001-04-11,76.91999816894531
+435018,LLY,2001-04-12,77.44000244140625
+435019,LLY,2001-04-16,79.0
+435020,LLY,2001-04-17,80.88999938964844
+435021,LLY,2001-04-18,79.87999725341797
+435022,LLY,2001-04-19,79.79000091552734
+435023,LLY,2001-04-20,80.0999984741211
+435024,LLY,2001-04-23,80.38999938964844
+435025,LLY,2001-04-24,79.05999755859375
+435026,LLY,2001-04-25,81.33999633789062
+435027,LLY,2001-04-26,81.38999938964844
+435028,LLY,2001-04-27,82.80000305175781
+435029,LLY,2001-04-30,85.0
+435030,LLY,2001-05-01,85.62999725341797
+435031,LLY,2001-05-02,86.4000015258789
+435032,LLY,2001-05-03,85.31999969482422
+435033,LLY,2001-05-04,86.04000091552734
+435034,LLY,2001-05-07,86.77999877929688
+435035,LLY,2001-05-08,86.04000091552734
+435036,LLY,2001-05-09,85.51000213623047
+435037,LLY,2001-05-10,85.01000213623047
+435038,LLY,2001-05-11,83.9000015258789
+435039,LLY,2001-05-14,84.44000244140625
+435040,LLY,2001-05-15,84.80000305175781
+435041,LLY,2001-05-16,86.26000213623047
+435042,LLY,2001-05-17,87.7300033569336
+435043,LLY,2001-05-18,85.48999786376953
+435044,LLY,2001-05-21,85.8499984741211
+435045,LLY,2001-05-22,85.55999755859375
+435046,LLY,2001-05-23,84.5
+435047,LLY,2001-05-24,84.9000015258789
+435048,LLY,2001-05-25,84.0199966430664
+435049,LLY,2001-05-29,85.9000015258789
+435050,LLY,2001-05-30,84.69999694824219
+435051,LLY,2001-05-31,84.69999694824219
+435052,LLY,2001-06-01,86.43000030517578
+435053,LLY,2001-06-04,87.0
+435054,LLY,2001-06-05,88.0999984741211
+435055,LLY,2001-06-06,86.98999786376953
+435056,LLY,2001-06-07,87.04000091552734
+435057,LLY,2001-06-08,87.04000091552734
+435058,LLY,2001-06-11,87.0
+435059,LLY,2001-06-12,86.5
+435060,LLY,2001-06-13,83.69999694824219
+435061,LLY,2001-06-14,83.5
+435062,LLY,2001-06-15,81.4000015258789
+435063,LLY,2001-06-18,80.87999725341797
+435064,LLY,2001-06-19,78.70999908447266
+435065,LLY,2001-06-20,79.5199966430664
+435066,LLY,2001-06-21,78.5
+435067,LLY,2001-06-22,76.4000015258789
+435068,LLY,2001-06-25,75.5199966430664
+435069,LLY,2001-06-26,75.7300033569336
+435070,LLY,2001-06-27,74.0199966430664
+435071,LLY,2001-06-28,73.68000030517578
+435072,LLY,2001-06-29,74.0
+435073,LLY,2001-07-02,75.75
+435074,LLY,2001-07-03,76.3499984741211
+435075,LLY,2001-07-05,75.5999984741211
+435076,LLY,2001-07-06,75.11000061035156
+435077,LLY,2001-07-09,76.4000015258789
+435078,LLY,2001-07-10,74.69999694824219
+435079,LLY,2001-07-11,75.80000305175781
+435080,LLY,2001-07-12,74.55000305175781
+435081,LLY,2001-07-13,75.77999877929688
+435082,LLY,2001-07-16,75.0999984741211
+435083,LLY,2001-07-17,75.05000305175781
+435084,LLY,2001-07-18,76.75
+435085,LLY,2001-07-19,77.45999908447266
+435086,LLY,2001-07-20,77.4000015258789
+435087,LLY,2001-07-23,76.55000305175781
+435088,LLY,2001-07-24,76.11000061035156
+435089,LLY,2001-07-25,76.30000305175781
+435090,LLY,2001-07-26,78.12000274658203
+435091,LLY,2001-07-27,78.37999725341797
+435092,LLY,2001-07-30,79.08999633789062
+435093,LLY,2001-07-31,79.27999877929688
+435094,LLY,2001-08-01,78.9000015258789
+435095,LLY,2001-08-02,79.55000305175781
+435096,LLY,2001-08-03,79.19999694824219
+435097,LLY,2001-08-06,79.05000305175781
+435098,LLY,2001-08-07,78.3499984741211
+435099,LLY,2001-08-08,77.62999725341797
+435100,LLY,2001-08-09,77.23999786376953
+435101,LLY,2001-08-10,78.0999984741211
+435102,LLY,2001-08-13,78.45999908447266
+435103,LLY,2001-08-14,78.38999938964844
+435104,LLY,2001-08-15,79.0999984741211
+435105,LLY,2001-08-16,80.04000091552734
+435106,LLY,2001-08-17,79.80000305175781
+435107,LLY,2001-08-20,81.08999633789062
+435108,LLY,2001-08-21,80.7699966430664
+435109,LLY,2001-08-22,81.80000305175781
+435110,LLY,2001-08-23,82.44000244140625
+435111,LLY,2001-08-24,83.66999816894531
+435112,LLY,2001-08-27,82.25
+435113,LLY,2001-08-28,79.94999694824219
+435114,LLY,2001-08-29,79.04000091552734
+435115,LLY,2001-08-30,79.31999969482422
+435116,LLY,2001-08-31,77.62999725341797
+435117,LLY,2001-09-04,78.72000122070312
+435118,LLY,2001-09-05,79.80000305175781
+435119,LLY,2001-09-06,78.5
+435120,LLY,2001-09-07,76.69999694824219
+435121,LLY,2001-09-10,77.19999694824219
+435122,LLY,2001-09-17,77.61000061035156
+435123,LLY,2001-09-18,77.95999908447266
+435124,LLY,2001-09-19,75.5
+435125,LLY,2001-09-20,73.91000366210938
+435126,LLY,2001-09-21,73.98999786376953
+435127,LLY,2001-09-24,76.9000015258789
+435128,LLY,2001-09-25,77.19999694824219
+435129,LLY,2001-09-26,78.55000305175781
+435130,LLY,2001-09-27,80.0999984741211
+435131,LLY,2001-09-28,80.69999694824219
+435132,LLY,2001-10-01,81.66000366210938
+435133,LLY,2001-10-02,82.87000274658203
+435134,LLY,2001-10-03,79.25
+435135,LLY,2001-10-04,78.97000122070312
+435136,LLY,2001-10-05,79.69000244140625
+435137,LLY,2001-10-08,79.6500015258789
+435138,LLY,2001-10-09,78.69999694824219
+435139,LLY,2001-10-10,79.75
+435140,LLY,2001-10-11,78.98999786376953
+435141,LLY,2001-10-12,78.88999938964844
+435142,LLY,2001-10-15,78.05999755859375
+435143,LLY,2001-10-16,79.0
+435144,LLY,2001-10-17,75.0
+435145,LLY,2001-10-18,76.0999984741211
+435146,LLY,2001-10-19,75.95999908447266
+435147,LLY,2001-10-22,77.51000213623047
+435148,LLY,2001-10-23,77.55999755859375
+435149,LLY,2001-10-24,78.19999694824219
+435150,LLY,2001-10-25,79.0
+435151,LLY,2001-10-26,79.69999694824219
+435152,LLY,2001-10-29,79.37000274658203
+435153,LLY,2001-10-30,77.2699966430664
+435154,LLY,2001-10-31,76.5
+435155,LLY,2001-11-01,76.94999694824219
+435156,LLY,2001-11-02,77.88999938964844
+435157,LLY,2001-11-05,78.5
+435158,LLY,2001-11-06,79.5999984741211
+435159,LLY,2001-11-07,80.1500015258789
+435160,LLY,2001-11-08,79.36000061035156
+435161,LLY,2001-11-09,78.47000122070312
+435162,LLY,2001-11-12,78.5
+435163,LLY,2001-11-13,78.97000122070312
+435164,LLY,2001-11-14,78.23999786376953
+435165,LLY,2001-11-15,78.37000274658203
+435166,LLY,2001-11-16,79.0199966430664
+435167,LLY,2001-11-19,79.98999786376953
+435168,LLY,2001-11-20,81.13999938964844
+435169,LLY,2001-11-21,83.33000183105469
+435170,LLY,2001-11-23,82.41999816894531
+435171,LLY,2001-11-26,82.63999938964844
+435172,LLY,2001-11-27,82.2300033569336
+435173,LLY,2001-11-28,81.44999694824219
+435174,LLY,2001-11-29,82.55000305175781
+435175,LLY,2001-11-30,82.66999816894531
+435176,LLY,2001-12-03,83.5999984741211
+435177,LLY,2001-12-04,82.79000091552734
+435178,LLY,2001-12-05,82.44999694824219
+435179,LLY,2001-12-06,81.7699966430664
+435180,LLY,2001-12-07,82.31999969482422
+435181,LLY,2001-12-10,81.54000091552734
+435182,LLY,2001-12-11,80.4000015258789
+435183,LLY,2001-12-12,79.01000213623047
+435184,LLY,2001-12-13,80.47000122070312
+435185,LLY,2001-12-14,81.80999755859375
+435186,LLY,2001-12-17,82.80000305175781
+435187,LLY,2001-12-18,82.63999938964844
+435188,LLY,2001-12-19,81.5999984741211
+435189,LLY,2001-12-20,80.02999877929688
+435190,LLY,2001-12-21,78.4000015258789
+435191,LLY,2001-12-24,79.73999786376953
+435192,LLY,2001-12-26,79.30000305175781
+435193,LLY,2001-12-27,79.23999786376953
+435194,LLY,2001-12-28,79.83999633789062
+435195,LLY,2001-12-31,78.54000091552734
+435196,LLY,2002-01-02,78.5
+435197,LLY,2002-01-03,77.66000366210938
+435198,LLY,2002-01-04,77.69999694824219
+435199,LLY,2002-01-07,76.8499984741211
+435200,LLY,2002-01-08,75.6500015258789
+435201,LLY,2002-01-09,75.31999969482422
+435202,LLY,2002-01-10,76.80000305175781
+435203,LLY,2002-01-11,76.4000015258789
+435204,LLY,2002-01-14,77.0
+435205,LLY,2002-01-15,77.05000305175781
+435206,LLY,2002-01-16,76.05999755859375
+435207,LLY,2002-01-17,75.43000030517578
+435208,LLY,2002-01-18,74.58999633789062
+435209,LLY,2002-01-22,75.8499984741211
+435210,LLY,2002-01-23,75.7699966430664
+435211,LLY,2002-01-24,74.0999984741211
+435212,LLY,2002-01-25,75.11000061035156
+435213,LLY,2002-01-28,74.29000091552734
+435214,LLY,2002-01-29,73.4000015258789
+435215,LLY,2002-01-30,74.04000091552734
+435216,LLY,2002-01-31,75.0999984741211
+435217,LLY,2002-02-01,74.79000091552734
+435218,LLY,2002-02-04,73.30000305175781
+435219,LLY,2002-02-05,73.94000244140625
+435220,LLY,2002-02-06,73.36000061035156
+435221,LLY,2002-02-07,72.86000061035156
+435222,LLY,2002-02-08,73.66999816894531
+435223,LLY,2002-02-11,74.86000061035156
+435224,LLY,2002-02-12,75.75
+435225,LLY,2002-02-13,76.12000274658203
+435226,LLY,2002-02-14,76.41999816894531
+435227,LLY,2002-02-15,76.38999938964844
+435228,LLY,2002-02-19,75.68000030517578
+435229,LLY,2002-02-20,76.83000183105469
+435230,LLY,2002-02-21,76.5999984741211
+435231,LLY,2002-02-22,77.08000183105469
+435232,LLY,2002-02-25,76.6500015258789
+435233,LLY,2002-02-26,75.91999816894531
+435234,LLY,2002-02-27,77.44000244140625
+435235,LLY,2002-02-28,75.7300033569336
+435236,LLY,2002-03-01,77.5
+435237,LLY,2002-03-04,78.5
+435238,LLY,2002-03-05,77.25
+435239,LLY,2002-03-06,78.19999694824219
+435240,LLY,2002-03-07,78.4800033569336
+435241,LLY,2002-03-08,78.19999694824219
+435242,LLY,2002-03-11,78.87999725341797
+435243,LLY,2002-03-12,79.38999938964844
+435244,LLY,2002-03-13,79.48999786376953
+435245,LLY,2002-03-14,79.25
+435246,LLY,2002-03-15,79.8499984741211
+435247,LLY,2002-03-18,80.5999984741211
+435248,LLY,2002-03-19,80.69000244140625
+435249,LLY,2002-03-20,79.2300033569336
+435250,LLY,2002-03-21,79.0999984741211
+435251,LLY,2002-03-22,78.73999786376953
+435252,LLY,2002-03-25,77.36000061035156
+435253,LLY,2002-03-26,77.0
+435254,LLY,2002-03-27,75.77999877929688
+435255,LLY,2002-03-28,76.19999694824219
+435256,LLY,2002-04-01,77.72000122070312
+435257,LLY,2002-04-02,78.73999786376953
+435258,LLY,2002-04-03,77.63999938964844
+435259,LLY,2002-04-04,76.19999694824219
+435260,LLY,2002-04-05,75.3499984741211
+435261,LLY,2002-04-08,74.5
+435262,LLY,2002-04-09,74.56999969482422
+435263,LLY,2002-04-10,75.05000305175781
+435264,LLY,2002-04-11,74.41000366210938
+435265,LLY,2002-04-12,73.41999816894531
+435266,LLY,2002-04-15,75.19999694824219
+435267,LLY,2002-04-16,74.11000061035156
+435268,LLY,2002-04-17,73.29000091552734
+435269,LLY,2002-04-18,74.16000366210938
+435270,LLY,2002-04-19,73.83999633789062
+435271,LLY,2002-04-22,73.41000366210938
+435272,LLY,2002-04-23,71.9000015258789
+435273,LLY,2002-04-24,69.88999938964844
+435274,LLY,2002-04-25,70.4000015258789
+435275,LLY,2002-04-26,70.0199966430664
+435276,LLY,2002-04-29,68.30000305175781
+435277,LLY,2002-04-30,66.05000305175781
+435278,LLY,2002-05-01,67.19999694824219
+435279,LLY,2002-05-02,68.0
+435280,LLY,2002-05-03,66.9000015258789
+435281,LLY,2002-05-06,65.56999969482422
+435282,LLY,2002-05-07,64.8499984741211
+435283,LLY,2002-05-08,67.37000274658203
+435284,LLY,2002-05-09,65.01000213623047
+435285,LLY,2002-05-10,64.70999908447266
+435286,LLY,2002-05-13,64.58000183105469
+435287,LLY,2002-05-14,65.69999694824219
+435288,LLY,2002-05-15,63.5099983215332
+435289,LLY,2002-05-16,63.40999984741211
+435290,LLY,2002-05-17,65.0
+435291,LLY,2002-05-20,64.0
+435292,LLY,2002-05-21,64.0
+435293,LLY,2002-05-22,64.16000366210938
+435294,LLY,2002-05-23,64.8499984741211
+435295,LLY,2002-05-24,63.810001373291016
+435296,LLY,2002-05-28,63.970001220703125
+435297,LLY,2002-05-29,64.30000305175781
+435298,LLY,2002-05-30,64.3499984741211
+435299,LLY,2002-05-31,64.69999694824219
+435300,LLY,2002-06-03,63.95000076293945
+435301,LLY,2002-06-04,62.060001373291016
+435302,LLY,2002-06-05,62.65999984741211
+435303,LLY,2002-06-06,61.380001068115234
+435304,LLY,2002-06-07,61.29999923706055
+435305,LLY,2002-06-10,61.310001373291016
+435306,LLY,2002-06-11,59.75
+435307,LLY,2002-06-12,58.5
+435308,LLY,2002-06-13,59.869998931884766
+435309,LLY,2002-06-14,60.45000076293945
+435310,LLY,2002-06-17,62.400001525878906
+435311,LLY,2002-06-18,62.63999938964844
+435312,LLY,2002-06-19,60.68000030517578
+435313,LLY,2002-06-20,60.150001525878906
+435314,LLY,2002-06-21,58.38999938964844
+435315,LLY,2002-06-24,57.93000030517578
+435316,LLY,2002-06-25,57.22999954223633
+435317,LLY,2002-06-26,58.11000061035156
+435318,LLY,2002-06-27,59.83000183105469
+435319,LLY,2002-06-28,56.400001525878906
+435320,LLY,2002-07-01,53.7599983215332
+435321,LLY,2002-07-02,52.119998931884766
+435322,LLY,2002-07-03,50.4900016784668
+435323,LLY,2002-07-05,52.25
+435324,LLY,2002-07-08,52.09000015258789
+435325,LLY,2002-07-09,49.97999954223633
+435326,LLY,2002-07-10,48.18000030517578
+435327,LLY,2002-07-11,49.70000076293945
+435328,LLY,2002-07-12,50.2599983215332
+435329,LLY,2002-07-15,51.61000061035156
+435330,LLY,2002-07-16,52.34999847412109
+435331,LLY,2002-07-17,50.900001525878906
+435332,LLY,2002-07-18,48.540000915527344
+435333,LLY,2002-07-19,48.150001525878906
+435334,LLY,2002-07-22,48.68000030517578
+435335,LLY,2002-07-23,48.68000030517578
+435336,LLY,2002-07-24,49.45000076293945
+435337,LLY,2002-07-25,51.810001373291016
+435338,LLY,2002-07-26,53.70000076293945
+435339,LLY,2002-07-29,57.150001525878906
+435340,LLY,2002-07-30,58.25
+435341,LLY,2002-07-31,58.41999816894531
+435342,LLY,2002-08-01,55.0
+435343,LLY,2002-08-02,53.88999938964844
+435344,LLY,2002-08-05,51.79999923706055
+435345,LLY,2002-08-06,52.63999938964844
+435346,LLY,2002-08-07,55.52000045776367
+435347,LLY,2002-08-08,56.810001373291016
+435348,LLY,2002-08-09,57.220001220703125
+435349,LLY,2002-08-12,58.0
+435350,LLY,2002-08-13,56.0
+435351,LLY,2002-08-14,58.2400016784668
+435352,LLY,2002-08-15,57.83000183105469
+435353,LLY,2002-08-16,57.09999847412109
+435354,LLY,2002-08-19,57.77999877929688
+435355,LLY,2002-08-20,57.040000915527344
+435356,LLY,2002-08-21,58.119998931884766
+435357,LLY,2002-08-22,62.150001525878906
+435358,LLY,2002-08-23,59.56999969482422
+435359,LLY,2002-08-26,59.650001525878906
+435360,LLY,2002-08-27,58.4900016784668
+435361,LLY,2002-08-28,58.0
+435362,LLY,2002-08-29,57.0099983215332
+435363,LLY,2002-08-30,58.04999923706055
+435364,LLY,2002-09-03,55.81999969482422
+435365,LLY,2002-09-04,57.619998931884766
+435366,LLY,2002-09-05,56.20000076293945
+435367,LLY,2002-09-06,56.02000045776367
+435368,LLY,2002-09-09,57.56999969482422
+435369,LLY,2002-09-10,57.810001373291016
+435370,LLY,2002-09-11,58.040000915527344
+435371,LLY,2002-09-12,57.93999862670898
+435372,LLY,2002-09-13,58.06999969482422
+435373,LLY,2002-09-16,58.75
+435374,LLY,2002-09-17,57.58000183105469
+435375,LLY,2002-09-18,57.06999969482422
+435376,LLY,2002-09-19,55.31999969482422
+435377,LLY,2002-09-20,56.33000183105469
+435378,LLY,2002-09-23,55.09999847412109
+435379,LLY,2002-09-24,55.0
+435380,LLY,2002-09-25,56.970001220703125
+435381,LLY,2002-09-26,57.9900016784668
+435382,LLY,2002-09-27,55.63999938964844
+435383,LLY,2002-09-30,55.34000015258789
+435384,LLY,2002-10-01,57.5
+435385,LLY,2002-10-02,57.84000015258789
+435386,LLY,2002-10-03,57.34999847412109
+435387,LLY,2002-10-04,55.41999816894531
+435388,LLY,2002-10-07,56.81999969482422
+435389,LLY,2002-10-08,59.59999847412109
+435390,LLY,2002-10-09,59.79999923706055
+435391,LLY,2002-10-10,60.900001525878906
+435392,LLY,2002-10-11,62.0
+435393,LLY,2002-10-14,61.9900016784668
+435394,LLY,2002-10-15,64.01000213623047
+435395,LLY,2002-10-16,63.65999984741211
+435396,LLY,2002-10-17,63.0
+435397,LLY,2002-10-18,62.93999862670898
+435398,LLY,2002-10-21,63.20000076293945
+435399,LLY,2002-10-22,63.0
+435400,LLY,2002-10-23,58.09000015258789
+435401,LLY,2002-10-24,55.709999084472656
+435402,LLY,2002-10-25,56.95000076293945
+435403,LLY,2002-10-28,56.77000045776367
+435404,LLY,2002-10-29,56.380001068115234
+435405,LLY,2002-10-30,56.66999816894531
+435406,LLY,2002-10-31,55.5
+435407,LLY,2002-11-01,56.7400016784668
+435408,LLY,2002-11-04,58.0
+435409,LLY,2002-11-05,57.93999862670898
+435410,LLY,2002-11-06,60.47999954223633
+435411,LLY,2002-11-07,58.959999084472656
+435412,LLY,2002-11-08,62.2400016784668
+435413,LLY,2002-11-11,62.150001525878906
+435414,LLY,2002-11-12,61.38999938964844
+435415,LLY,2002-11-13,60.290000915527344
+435416,LLY,2002-11-14,61.95000076293945
+435417,LLY,2002-11-15,61.29999923706055
+435418,LLY,2002-11-18,60.380001068115234
+435419,LLY,2002-11-19,61.54999923706055
+435420,LLY,2002-11-20,63.290000915527344
+435421,LLY,2002-11-21,64.7300033569336
+435422,LLY,2002-11-22,65.7300033569336
+435423,LLY,2002-11-25,68.05999755859375
+435424,LLY,2002-11-26,64.0
+435425,LLY,2002-11-27,69.0
+435426,LLY,2002-11-29,68.30000305175781
+435427,LLY,2002-12-02,68.75
+435428,LLY,2002-12-03,67.16000366210938
+435429,LLY,2002-12-04,67.48999786376953
+435430,LLY,2002-12-05,67.06999969482422
+435431,LLY,2002-12-06,65.44000244140625
+435432,LLY,2002-12-09,65.36000061035156
+435433,LLY,2002-12-10,66.0999984741211
+435434,LLY,2002-12-11,65.8499984741211
+435435,LLY,2002-12-12,64.0999984741211
+435436,LLY,2002-12-13,64.47000122070312
+435437,LLY,2002-12-16,64.8499984741211
+435438,LLY,2002-12-17,63.959999084472656
+435439,LLY,2002-12-18,62.63999938964844
+435440,LLY,2002-12-19,62.5
+435441,LLY,2002-12-20,63.25
+435442,LLY,2002-12-23,64.44999694824219
+435443,LLY,2002-12-24,64.43000030517578
+435444,LLY,2002-12-26,63.900001525878906
+435445,LLY,2002-12-27,62.84000015258789
+435446,LLY,2002-12-30,63.900001525878906
+435447,LLY,2002-12-31,63.5
+435448,LLY,2003-01-02,65.5
+435449,LLY,2003-01-03,66.98999786376953
+435450,LLY,2003-01-06,67.9800033569336
+435451,LLY,2003-01-07,66.62000274658203
+435452,LLY,2003-01-08,67.0999984741211
+435453,LLY,2003-01-09,67.2300033569336
+435454,LLY,2003-01-10,67.26000213623047
+435455,LLY,2003-01-13,66.5
+435456,LLY,2003-01-14,67.19999694824219
+435457,LLY,2003-01-15,67.27999877929688
+435458,LLY,2003-01-16,67.61000061035156
+435459,LLY,2003-01-17,65.80000305175781
+435460,LLY,2003-01-21,65.41000366210938
+435461,LLY,2003-01-22,64.94999694824219
+435462,LLY,2003-01-23,63.54999923706055
+435463,LLY,2003-01-24,61.58000183105469
+435464,LLY,2003-01-27,60.220001220703125
+435465,LLY,2003-01-28,60.93999862670898
+435466,LLY,2003-01-29,61.2400016784668
+435467,LLY,2003-01-30,59.369998931884766
+435468,LLY,2003-01-31,60.2400016784668
+435469,LLY,2003-02-03,61.68000030517578
+435470,LLY,2003-02-04,61.15999984741211
+435471,LLY,2003-02-05,60.5099983215332
+435472,LLY,2003-02-06,61.209999084472656
+435473,LLY,2003-02-07,59.7599983215332
+435474,LLY,2003-02-10,60.130001068115234
+435475,LLY,2003-02-11,60.040000915527344
+435476,LLY,2003-02-12,58.88999938964844
+435477,LLY,2003-02-13,57.290000915527344
+435478,LLY,2003-02-14,56.72999954223633
+435479,LLY,2003-02-18,57.81999969482422
+435480,LLY,2003-02-19,58.150001525878906
+435481,LLY,2003-02-20,56.84999847412109
+435482,LLY,2003-02-21,57.47999954223633
+435483,LLY,2003-02-24,56.66999816894531
+435484,LLY,2003-02-25,55.959999084472656
+435485,LLY,2003-02-26,55.58000183105469
+435486,LLY,2003-02-27,56.5099983215332
+435487,LLY,2003-02-28,56.560001373291016
+435488,LLY,2003-03-03,56.59999847412109
+435489,LLY,2003-03-04,56.20000076293945
+435490,LLY,2003-03-05,57.0
+435491,LLY,2003-03-06,55.95000076293945
+435492,LLY,2003-03-07,56.97999954223633
+435493,LLY,2003-03-10,56.0
+435494,LLY,2003-03-11,53.70000076293945
+435495,LLY,2003-03-12,54.040000915527344
+435496,LLY,2003-03-13,55.2400016784668
+435497,LLY,2003-03-14,53.97999954223633
+435498,LLY,2003-03-17,55.29999923706055
+435499,LLY,2003-03-18,55.97999954223633
+435500,LLY,2003-03-19,56.79999923706055
+435501,LLY,2003-03-20,56.630001068115234
+435502,LLY,2003-03-21,58.20000076293945
+435503,LLY,2003-03-24,56.70000076293945
+435504,LLY,2003-03-25,58.13999938964844
+435505,LLY,2003-03-26,57.86000061035156
+435506,LLY,2003-03-27,58.209999084472656
+435507,LLY,2003-03-28,58.36000061035156
+435508,LLY,2003-03-31,57.150001525878906
+435509,LLY,2003-04-01,58.33000183105469
+435510,LLY,2003-04-02,59.61000061035156
+435511,LLY,2003-04-03,60.5
+435512,LLY,2003-04-04,61.25
+435513,LLY,2003-04-07,59.810001373291016
+435514,LLY,2003-04-08,59.79999923706055
+435515,LLY,2003-04-09,59.2599983215332
+435516,LLY,2003-04-10,59.66999816894531
+435517,LLY,2003-04-11,58.36000061035156
+435518,LLY,2003-04-14,59.5
+435519,LLY,2003-04-15,59.06999969482422
+435520,LLY,2003-04-16,58.2400016784668
+435521,LLY,2003-04-17,58.380001068115234
+435522,LLY,2003-04-21,59.470001220703125
+435523,LLY,2003-04-22,61.290000915527344
+435524,LLY,2003-04-23,62.5
+435525,LLY,2003-04-24,64.05000305175781
+435526,LLY,2003-04-25,63.27999877929688
+435527,LLY,2003-04-28,64.04000091552734
+435528,LLY,2003-04-29,64.5
+435529,LLY,2003-04-30,63.81999969482422
+435530,LLY,2003-05-01,64.12000274658203
+435531,LLY,2003-05-02,64.23999786376953
+435532,LLY,2003-05-05,63.95000076293945
+435533,LLY,2003-05-06,63.9900016784668
+435534,LLY,2003-05-07,64.36000061035156
+435535,LLY,2003-05-08,63.90999984741211
+435536,LLY,2003-05-09,64.1500015258789
+435537,LLY,2003-05-12,64.37000274658203
+435538,LLY,2003-05-13,63.79999923706055
+435539,LLY,2003-05-14,63.7400016784668
+435540,LLY,2003-05-15,64.1500015258789
+435541,LLY,2003-05-16,63.52999877929688
+435542,LLY,2003-05-19,60.75
+435543,LLY,2003-05-20,58.34999847412109
+435544,LLY,2003-05-21,58.29999923706055
+435545,LLY,2003-05-22,57.72999954223633
+435546,LLY,2003-05-23,58.09999847412109
+435547,LLY,2003-05-27,59.29999923706055
+435548,LLY,2003-05-28,58.70000076293945
+435549,LLY,2003-05-29,58.220001220703125
+435550,LLY,2003-05-30,59.77000045776367
+435551,LLY,2003-06-02,58.150001525878906
+435552,LLY,2003-06-03,59.59999847412109
+435553,LLY,2003-06-04,60.18000030517578
+435554,LLY,2003-06-05,61.720001220703125
+435555,LLY,2003-06-06,61.18000030517578
+435556,LLY,2003-06-09,59.970001220703125
+435557,LLY,2003-06-10,60.22999954223633
+435558,LLY,2003-06-11,63.18999862670898
+435559,LLY,2003-06-12,64.05999755859375
+435560,LLY,2003-06-13,65.20999908447266
+435561,LLY,2003-06-16,67.8499984741211
+435562,LLY,2003-06-17,69.83000183105469
+435563,LLY,2003-06-18,69.0
+435564,LLY,2003-06-19,67.4000015258789
+435565,LLY,2003-06-20,68.52999877929688
+435566,LLY,2003-06-23,67.06999969482422
+435567,LLY,2003-06-24,68.66000366210938
+435568,LLY,2003-06-25,67.75
+435569,LLY,2003-06-26,69.52999877929688
+435570,LLY,2003-06-27,68.12000274658203
+435571,LLY,2003-06-30,68.97000122070312
+435572,LLY,2003-07-01,69.77999877929688
+435573,LLY,2003-07-02,69.61000061035156
+435574,LLY,2003-07-03,69.2699966430664
+435575,LLY,2003-07-07,70.33000183105469
+435576,LLY,2003-07-08,69.16999816894531
+435577,LLY,2003-07-09,67.91000366210938
+435578,LLY,2003-07-10,67.08000183105469
+435579,LLY,2003-07-11,67.44999694824219
+435580,LLY,2003-07-14,67.3499984741211
+435581,LLY,2003-07-15,65.83000183105469
+435582,LLY,2003-07-16,66.2300033569336
+435583,LLY,2003-07-17,66.80999755859375
+435584,LLY,2003-07-18,67.18000030517578
+435585,LLY,2003-07-21,66.13999938964844
+435586,LLY,2003-07-22,65.88999938964844
+435587,LLY,2003-07-23,66.06999969482422
+435588,LLY,2003-07-24,66.81999969482422
+435589,LLY,2003-07-25,67.3499984741211
+435590,LLY,2003-07-28,66.62000274658203
+435591,LLY,2003-07-29,64.87999725341797
+435592,LLY,2003-07-30,66.55000305175781
+435593,LLY,2003-07-31,65.83999633789062
+435594,LLY,2003-08-01,64.0
+435595,LLY,2003-08-04,64.62000274658203
+435596,LLY,2003-08-05,63.810001373291016
+435597,LLY,2003-08-06,62.93999862670898
+435598,LLY,2003-08-07,63.84999847412109
+435599,LLY,2003-08-08,62.93000030517578
+435600,LLY,2003-08-11,63.06999969482422
+435601,LLY,2003-08-12,62.880001068115234
+435602,LLY,2003-08-13,62.20000076293945
+435603,LLY,2003-08-14,61.400001525878906
+435604,LLY,2003-08-15,61.630001068115234
+435605,LLY,2003-08-18,61.65999984741211
+435606,LLY,2003-08-19,61.25
+435607,LLY,2003-08-20,61.619998931884766
+435608,LLY,2003-08-21,63.560001373291016
+435609,LLY,2003-08-22,62.79999923706055
+435610,LLY,2003-08-25,63.58000183105469
+435611,LLY,2003-08-26,64.55999755859375
+435612,LLY,2003-08-27,65.22000122070312
+435613,LLY,2003-08-28,65.87000274658203
+435614,LLY,2003-08-29,66.52999877929688
+435615,LLY,2003-09-02,66.80000305175781
+435616,LLY,2003-09-03,62.09999847412109
+435617,LLY,2003-09-04,61.040000915527344
+435618,LLY,2003-09-05,61.0
+435619,LLY,2003-09-08,61.75
+435620,LLY,2003-09-09,61.43999862670898
+435621,LLY,2003-09-10,62.02999877929688
+435622,LLY,2003-09-11,60.97999954223633
+435623,LLY,2003-09-12,61.4900016784668
+435624,LLY,2003-09-15,60.900001525878906
+435625,LLY,2003-09-16,61.0
+435626,LLY,2003-09-17,60.7400016784668
+435627,LLY,2003-09-18,61.040000915527344
+435628,LLY,2003-09-19,60.209999084472656
+435629,LLY,2003-09-22,59.25
+435630,LLY,2003-09-23,59.83000183105469
+435631,LLY,2003-09-24,59.25
+435632,LLY,2003-09-25,58.720001220703125
+435633,LLY,2003-09-26,57.9900016784668
+435634,LLY,2003-09-29,58.20000076293945
+435635,LLY,2003-09-30,59.400001525878906
+435636,LLY,2003-10-01,63.0099983215332
+435637,LLY,2003-10-02,63.5099983215332
+435638,LLY,2003-10-03,63.400001525878906
+435639,LLY,2003-10-06,63.43000030517578
+435640,LLY,2003-10-07,63.0
+435641,LLY,2003-10-08,62.27999877929688
+435642,LLY,2003-10-09,62.16999816894531
+435643,LLY,2003-10-10,62.310001373291016
+435644,LLY,2003-10-13,62.040000915527344
+435645,LLY,2003-10-14,62.380001068115234
+435646,LLY,2003-10-15,61.65999984741211
+435647,LLY,2003-10-16,61.91999816894531
+435648,LLY,2003-10-17,61.15999984741211
+435649,LLY,2003-10-20,61.54999923706055
+435650,LLY,2003-10-21,62.5
+435651,LLY,2003-10-22,60.77999877929688
+435652,LLY,2003-10-23,65.0999984741211
+435653,LLY,2003-10-24,66.29000091552734
+435654,LLY,2003-10-27,66.6500015258789
+435655,LLY,2003-10-28,67.3499984741211
+435656,LLY,2003-10-29,66.12999725341797
+435657,LLY,2003-10-30,66.63999938964844
+435658,LLY,2003-10-31,66.62000274658203
+435659,LLY,2003-11-03,66.75
+435660,LLY,2003-11-04,65.25
+435661,LLY,2003-11-05,66.04000091552734
+435662,LLY,2003-11-06,66.37999725341797
+435663,LLY,2003-11-07,65.8499984741211
+435664,LLY,2003-11-10,65.52999877929688
+435665,LLY,2003-11-11,65.02999877929688
+435666,LLY,2003-11-12,66.19000244140625
+435667,LLY,2003-11-13,69.05000305175781
+435668,LLY,2003-11-14,71.27999877929688
+435669,LLY,2003-11-17,70.69999694824219
+435670,LLY,2003-11-18,70.94000244140625
+435671,LLY,2003-11-19,72.54000091552734
+435672,LLY,2003-11-20,71.52999877929688
+435673,LLY,2003-11-21,69.61000061035156
+435674,LLY,2003-11-24,70.5
+435675,LLY,2003-11-25,70.66999816894531
+435676,LLY,2003-11-26,69.30000305175781
+435677,LLY,2003-11-28,68.80000305175781
+435678,LLY,2003-12-01,70.30000305175781
+435679,LLY,2003-12-02,69.5
+435680,LLY,2003-12-03,68.9800033569336
+435681,LLY,2003-12-04,69.01000213623047
+435682,LLY,2003-12-05,68.80000305175781
+435683,LLY,2003-12-08,70.02999877929688
+435684,LLY,2003-12-09,70.55000305175781
+435685,LLY,2003-12-10,70.4000015258789
+435686,LLY,2003-12-11,71.80000305175781
+435687,LLY,2003-12-12,72.19000244140625
+435688,LLY,2003-12-15,71.69000244140625
+435689,LLY,2003-12-16,73.29000091552734
+435690,LLY,2003-12-17,72.4800033569336
+435691,LLY,2003-12-18,73.12000274658203
+435692,LLY,2003-12-19,73.88999938964844
+435693,LLY,2003-12-22,72.19999694824219
+435694,LLY,2003-12-23,70.5199966430664
+435695,LLY,2003-12-24,70.5
+435696,LLY,2003-12-26,70.62000274658203
+435697,LLY,2003-12-29,71.62000274658203
+435698,LLY,2003-12-30,70.93000030517578
+435699,LLY,2003-12-31,70.33000183105469
+435700,LLY,2004-01-02,71.23999786376953
+435701,LLY,2004-01-05,70.19000244140625
+435702,LLY,2004-01-06,70.12999725341797
+435703,LLY,2004-01-07,69.81999969482422
+435704,LLY,2004-01-08,68.0999984741211
+435705,LLY,2004-01-09,67.58000183105469
+435706,LLY,2004-01-12,68.83000183105469
+435707,LLY,2004-01-13,68.5999984741211
+435708,LLY,2004-01-14,69.19999694824219
+435709,LLY,2004-01-15,69.51000213623047
+435710,LLY,2004-01-16,70.05999755859375
+435711,LLY,2004-01-20,69.75
+435712,LLY,2004-01-21,70.80000305175781
+435713,LLY,2004-01-22,70.94999694824219
+435714,LLY,2004-01-23,69.45999908447266
+435715,LLY,2004-01-26,68.88999938964844
+435716,LLY,2004-01-27,68.44999694824219
+435717,LLY,2004-01-28,66.91999816894531
+435718,LLY,2004-01-29,68.4000015258789
+435719,LLY,2004-01-30,68.04000091552734
+435720,LLY,2004-02-02,69.05000305175781
+435721,LLY,2004-02-03,69.4000015258789
+435722,LLY,2004-02-04,70.5
+435723,LLY,2004-02-05,71.44999694824219
+435724,LLY,2004-02-06,72.8499984741211
+435725,LLY,2004-02-09,73.22000122070312
+435726,LLY,2004-02-10,74.54000091552734
+435727,LLY,2004-02-11,74.69999694824219
+435728,LLY,2004-02-12,73.58000183105469
+435729,LLY,2004-02-13,73.5
+435730,LLY,2004-02-17,72.95999908447266
+435731,LLY,2004-02-18,72.45999908447266
+435732,LLY,2004-02-19,72.6500015258789
+435733,LLY,2004-02-20,72.47000122070312
+435734,LLY,2004-02-23,72.0199966430664
+435735,LLY,2004-02-24,72.37000274658203
+435736,LLY,2004-02-25,72.79000091552734
+435737,LLY,2004-02-26,73.5999984741211
+435738,LLY,2004-02-27,73.94000244140625
+435739,LLY,2004-03-01,73.44000244140625
+435740,LLY,2004-03-02,72.62999725341797
+435741,LLY,2004-03-03,73.08000183105469
+435742,LLY,2004-03-04,73.12000274658203
+435743,LLY,2004-03-05,73.45999908447266
+435744,LLY,2004-03-08,72.80000305175781
+435745,LLY,2004-03-09,71.8499984741211
+435746,LLY,2004-03-10,70.48999786376953
+435747,LLY,2004-03-11,69.16999816894531
+435748,LLY,2004-03-12,70.93000030517578
+435749,LLY,2004-03-15,69.68000030517578
+435750,LLY,2004-03-16,70.66999816894531
+435751,LLY,2004-03-17,69.83000183105469
+435752,LLY,2004-03-18,69.81999969482422
+435753,LLY,2004-03-19,68.62999725341797
+435754,LLY,2004-03-22,67.95999908447266
+435755,LLY,2004-03-23,67.55000305175781
+435756,LLY,2004-03-24,66.48999786376953
+435757,LLY,2004-03-25,65.5
+435758,LLY,2004-03-26,65.0
+435759,LLY,2004-03-29,65.5999984741211
+435760,LLY,2004-03-30,65.80000305175781
+435761,LLY,2004-03-31,66.9000015258789
+435762,LLY,2004-04-01,67.5999984741211
+435763,LLY,2004-04-02,68.69999694824219
+435764,LLY,2004-04-05,69.1500015258789
+435765,LLY,2004-04-06,68.77999877929688
+435766,LLY,2004-04-07,69.4000015258789
+435767,LLY,2004-04-08,68.87999725341797
+435768,LLY,2004-04-12,69.20999908447266
+435769,LLY,2004-04-13,69.33999633789062
+435770,LLY,2004-04-14,70.41000366210938
+435771,LLY,2004-04-15,72.9000015258789
+435772,LLY,2004-04-16,72.44999694824219
+435773,LLY,2004-04-19,73.4000015258789
+435774,LLY,2004-04-20,72.25
+435775,LLY,2004-04-21,73.41000366210938
+435776,LLY,2004-04-22,74.0199966430664
+435777,LLY,2004-04-23,73.1500015258789
+435778,LLY,2004-04-26,73.3499984741211
+435779,LLY,2004-04-27,73.77999877929688
+435780,LLY,2004-04-28,73.6500015258789
+435781,LLY,2004-04-29,73.4000015258789
+435782,LLY,2004-04-30,73.80999755859375
+435783,LLY,2004-05-03,74.63999938964844
+435784,LLY,2004-05-04,75.33000183105469
+435785,LLY,2004-05-05,75.33000183105469
+435786,LLY,2004-05-06,76.26000213623047
+435787,LLY,2004-05-07,75.55000305175781
+435788,LLY,2004-05-10,74.37999725341797
+435789,LLY,2004-05-11,73.8499984741211
+435790,LLY,2004-05-12,73.70999908447266
+435791,LLY,2004-05-13,73.26000213623047
+435792,LLY,2004-05-14,73.8499984741211
+435793,LLY,2004-05-17,72.93000030517578
+435794,LLY,2004-05-18,72.56999969482422
+435795,LLY,2004-05-19,71.87999725341797
+435796,LLY,2004-05-20,72.30999755859375
+435797,LLY,2004-05-21,71.9800033569336
+435798,LLY,2004-05-24,70.7699966430664
+435799,LLY,2004-05-25,72.06999969482422
+435800,LLY,2004-05-26,73.41999816894531
+435801,LLY,2004-05-27,73.95999908447266
+435802,LLY,2004-05-28,73.66999816894531
+435803,LLY,2004-06-01,74.73999786376953
+435804,LLY,2004-06-02,74.5
+435805,LLY,2004-06-03,74.36000061035156
+435806,LLY,2004-06-04,75.0
+435807,LLY,2004-06-07,75.66000366210938
+435808,LLY,2004-06-08,75.37999725341797
+435809,LLY,2004-06-09,73.56999969482422
+435810,LLY,2004-06-10,73.63999938964844
+435811,LLY,2004-06-14,72.69999694824219
+435812,LLY,2004-06-15,72.62000274658203
+435813,LLY,2004-06-16,73.19999694824219
+435814,LLY,2004-06-17,73.54000091552734
+435815,LLY,2004-06-18,73.58000183105469
+435816,LLY,2004-06-21,72.66999816894531
+435817,LLY,2004-06-22,72.93000030517578
+435818,LLY,2004-06-23,73.13999938964844
+435819,LLY,2004-06-24,72.7300033569336
+435820,LLY,2004-06-25,71.4000015258789
+435821,LLY,2004-06-28,71.69999694824219
+435822,LLY,2004-06-29,70.25
+435823,LLY,2004-06-30,69.91000366210938
+435824,LLY,2004-07-01,68.93000030517578
+435825,LLY,2004-07-02,69.37000274658203
+435826,LLY,2004-07-06,68.27999877929688
+435827,LLY,2004-07-07,67.52999877929688
+435828,LLY,2004-07-08,67.87999725341797
+435829,LLY,2004-07-09,67.0
+435830,LLY,2004-07-12,68.12000274658203
+435831,LLY,2004-07-13,68.43000030517578
+435832,LLY,2004-07-14,67.98999786376953
+435833,LLY,2004-07-15,66.83000183105469
+435834,LLY,2004-07-16,66.30000305175781
+435835,LLY,2004-07-19,65.52999877929688
+435836,LLY,2004-07-20,64.66999816894531
+435837,LLY,2004-07-21,65.27999877929688
+435838,LLY,2004-07-22,64.73999786376953
+435839,LLY,2004-07-23,62.709999084472656
+435840,LLY,2004-07-26,62.13999938964844
+435841,LLY,2004-07-27,63.06999969482422
+435842,LLY,2004-07-28,63.68999862670898
+435843,LLY,2004-07-29,63.63999938964844
+435844,LLY,2004-07-30,63.720001220703125
+435845,LLY,2004-08-02,63.54999923706055
+435846,LLY,2004-08-03,63.220001220703125
+435847,LLY,2004-08-04,63.650001525878906
+435848,LLY,2004-08-05,61.40999984741211
+435849,LLY,2004-08-06,61.0
+435850,LLY,2004-08-09,60.470001220703125
+435851,LLY,2004-08-10,61.060001373291016
+435852,LLY,2004-08-11,62.59999847412109
+435853,LLY,2004-08-12,62.060001373291016
+435854,LLY,2004-08-13,61.56999969482422
+435855,LLY,2004-08-16,63.09000015258789
+435856,LLY,2004-08-17,62.83000183105469
+435857,LLY,2004-08-18,64.55999755859375
+435858,LLY,2004-08-19,64.3499984741211
+435859,LLY,2004-08-20,64.5
+435860,LLY,2004-08-23,64.4000015258789
+435861,LLY,2004-08-24,64.69999694824219
+435862,LLY,2004-08-25,64.4800033569336
+435863,LLY,2004-08-26,63.52999877929688
+435864,LLY,2004-08-27,64.31999969482422
+435865,LLY,2004-08-30,63.20000076293945
+435866,LLY,2004-08-31,63.45000076293945
+435867,LLY,2004-09-01,64.11000061035156
+435868,LLY,2004-09-02,64.80000305175781
+435869,LLY,2004-09-03,64.9800033569336
+435870,LLY,2004-09-07,66.0
+435871,LLY,2004-09-08,65.06999969482422
+435872,LLY,2004-09-09,65.7300033569336
+435873,LLY,2004-09-10,65.8499984741211
+435874,LLY,2004-09-13,65.44999694824219
+435875,LLY,2004-09-14,66.45999908447266
+435876,LLY,2004-09-15,67.1500015258789
+435877,LLY,2004-09-16,66.76000213623047
+435878,LLY,2004-09-17,66.38999938964844
+435879,LLY,2004-09-20,65.51000213623047
+435880,LLY,2004-09-21,65.16000366210938
+435881,LLY,2004-09-22,63.91999816894531
+435882,LLY,2004-09-23,63.5
+435883,LLY,2004-09-24,63.65999984741211
+435884,LLY,2004-09-27,62.900001525878906
+435885,LLY,2004-09-28,62.04999923706055
+435886,LLY,2004-09-29,61.84999847412109
+435887,LLY,2004-09-30,60.04999923706055
+435888,LLY,2004-10-01,61.400001525878906
+435889,LLY,2004-10-04,61.560001373291016
+435890,LLY,2004-10-05,62.0099983215332
+435891,LLY,2004-10-06,61.470001220703125
+435892,LLY,2004-10-07,59.560001373291016
+435893,LLY,2004-10-08,59.08000183105469
+435894,LLY,2004-10-11,59.0
+435895,LLY,2004-10-12,57.150001525878906
+435896,LLY,2004-10-13,56.29999923706055
+435897,LLY,2004-10-14,56.02999877929688
+435898,LLY,2004-10-15,57.34999847412109
+435899,LLY,2004-10-18,57.400001525878906
+435900,LLY,2004-10-19,56.0
+435901,LLY,2004-10-20,55.09999847412109
+435902,LLY,2004-10-21,52.63999938964844
+435903,LLY,2004-10-22,51.84999847412109
+435904,LLY,2004-10-25,50.43999862670898
+435905,LLY,2004-10-26,52.45000076293945
+435906,LLY,2004-10-27,56.20000076293945
+435907,LLY,2004-10-28,56.040000915527344
+435908,LLY,2004-10-29,54.90999984741211
+435909,LLY,2004-11-01,55.150001525878906
+435910,LLY,2004-11-02,55.119998931884766
+435911,LLY,2004-11-03,56.630001068115234
+435912,LLY,2004-11-04,57.31999969482422
+435913,LLY,2004-11-05,57.59999847412109
+435914,LLY,2004-11-08,56.95000076293945
+435915,LLY,2004-11-09,56.52999877929688
+435916,LLY,2004-11-10,55.619998931884766
+435917,LLY,2004-11-11,55.9900016784668
+435918,LLY,2004-11-12,56.209999084472656
+435919,LLY,2004-11-15,57.18000030517578
+435920,LLY,2004-11-16,56.810001373291016
+435921,LLY,2004-11-17,55.86000061035156
+435922,LLY,2004-11-18,56.400001525878906
+435923,LLY,2004-11-19,55.220001220703125
+435924,LLY,2004-11-22,56.130001068115234
+435925,LLY,2004-11-23,54.630001068115234
+435926,LLY,2004-11-24,54.790000915527344
+435927,LLY,2004-11-26,54.75
+435928,LLY,2004-11-29,54.31999969482422
+435929,LLY,2004-11-30,53.33000183105469
+435930,LLY,2004-12-01,54.470001220703125
+435931,LLY,2004-12-02,54.790000915527344
+435932,LLY,2004-12-03,54.5
+435933,LLY,2004-12-06,54.59999847412109
+435934,LLY,2004-12-07,53.65999984741211
+435935,LLY,2004-12-08,54.34000015258789
+435936,LLY,2004-12-09,54.68000030517578
+435937,LLY,2004-12-10,55.040000915527344
+435938,LLY,2004-12-13,56.04999923706055
+435939,LLY,2004-12-14,57.0
+435940,LLY,2004-12-15,56.720001220703125
+435941,LLY,2004-12-16,57.400001525878906
+435942,LLY,2004-12-17,56.02000045776367
+435943,LLY,2004-12-20,55.29999923706055
+435944,LLY,2004-12-21,55.810001373291016
+435945,LLY,2004-12-22,56.619998931884766
+435946,LLY,2004-12-23,57.2599983215332
+435947,LLY,2004-12-27,57.18000030517578
+435948,LLY,2004-12-28,57.43000030517578
+435949,LLY,2004-12-29,57.25
+435950,LLY,2004-12-30,57.5
+435951,LLY,2004-12-31,56.75
+435952,LLY,2005-01-03,56.25
+435953,LLY,2005-01-04,55.5
+435954,LLY,2005-01-05,56.08000183105469
+435955,LLY,2005-01-06,56.52999877929688
+435956,LLY,2005-01-07,56.2599983215332
+435957,LLY,2005-01-10,56.93999862670898
+435958,LLY,2005-01-11,57.02999877929688
+435959,LLY,2005-01-12,57.77999877929688
+435960,LLY,2005-01-13,56.41999816894531
+435961,LLY,2005-01-14,57.25
+435962,LLY,2005-01-18,57.540000915527344
+435963,LLY,2005-01-19,57.0
+435964,LLY,2005-01-20,56.43000030517578
+435965,LLY,2005-01-21,55.31999969482422
+435966,LLY,2005-01-24,54.84000015258789
+435967,LLY,2005-01-25,54.84999847412109
+435968,LLY,2005-01-26,55.5
+435969,LLY,2005-01-27,55.56999969482422
+435970,LLY,2005-01-28,53.58000183105469
+435971,LLY,2005-01-31,54.2400016784668
+435972,LLY,2005-02-01,54.7599983215332
+435973,LLY,2005-02-02,55.13999938964844
+435974,LLY,2005-02-03,54.869998931884766
+435975,LLY,2005-02-04,55.02999877929688
+435976,LLY,2005-02-07,55.7400016784668
+435977,LLY,2005-02-08,55.400001525878906
+435978,LLY,2005-02-09,54.650001525878906
+435979,LLY,2005-02-10,54.79999923706055
+435980,LLY,2005-02-11,55.5
+435981,LLY,2005-02-14,55.400001525878906
+435982,LLY,2005-02-15,55.77000045776367
+435983,LLY,2005-02-16,55.43000030517578
+435984,LLY,2005-02-17,55.130001068115234
+435985,LLY,2005-02-18,54.59999847412109
+435986,LLY,2005-02-22,54.560001373291016
+435987,LLY,2005-02-23,54.83000183105469
+435988,LLY,2005-02-24,55.119998931884766
+435989,LLY,2005-02-25,55.83000183105469
+435990,LLY,2005-02-28,56.0
+435991,LLY,2005-03-01,56.4900016784668
+435992,LLY,2005-03-02,56.34999847412109
+435993,LLY,2005-03-03,56.150001525878906
+435994,LLY,2005-03-04,56.7599983215332
+435995,LLY,2005-03-07,57.31999969482422
+435996,LLY,2005-03-08,56.7400016784668
+435997,LLY,2005-03-09,55.59999847412109
+435998,LLY,2005-03-10,55.560001373291016
+435999,LLY,2005-03-11,54.84999847412109
+436000,LLY,2005-03-14,53.70000076293945
+436001,LLY,2005-03-15,52.70000076293945
+436002,LLY,2005-03-16,52.290000915527344
+436003,LLY,2005-03-17,52.22999954223633
+436004,LLY,2005-03-18,52.52000045776367
+436005,LLY,2005-03-21,51.97999954223633
+436006,LLY,2005-03-22,51.84000015258789
+436007,LLY,2005-03-23,52.77999877929688
+436008,LLY,2005-03-24,52.900001525878906
+436009,LLY,2005-03-28,52.75
+436010,LLY,2005-03-29,51.72999954223633
+436011,LLY,2005-03-30,52.77000045776367
+436012,LLY,2005-03-31,52.09999847412109
+436013,LLY,2005-04-01,51.18999862670898
+436014,LLY,2005-04-04,51.33000183105469
+436015,LLY,2005-04-05,53.209999084472656
+436016,LLY,2005-04-06,53.560001373291016
+436017,LLY,2005-04-07,54.0
+436018,LLY,2005-04-08,54.310001373291016
+436019,LLY,2005-04-11,54.369998931884766
+436020,LLY,2005-04-12,53.81999969482422
+436021,LLY,2005-04-13,57.119998931884766
+436022,LLY,2005-04-14,55.15999984741211
+436023,LLY,2005-04-15,58.06999969482422
+436024,LLY,2005-04-18,59.0
+436025,LLY,2005-04-19,59.45000076293945
+436026,LLY,2005-04-20,58.02000045776367
+436027,LLY,2005-04-21,58.5
+436028,LLY,2005-04-22,58.400001525878906
+436029,LLY,2005-04-25,58.77000045776367
+436030,LLY,2005-04-26,58.400001525878906
+436031,LLY,2005-04-27,58.22999954223633
+436032,LLY,2005-04-28,58.0
+436033,LLY,2005-04-29,58.470001220703125
+436034,LLY,2005-05-02,58.90999984741211
+436035,LLY,2005-05-03,59.75
+436036,LLY,2005-05-04,60.2599983215332
+436037,LLY,2005-05-05,60.43999862670898
+436038,LLY,2005-05-06,60.18000030517578
+436039,LLY,2005-05-09,59.7599983215332
+436040,LLY,2005-05-10,59.130001068115234
+436041,LLY,2005-05-11,58.75
+436042,LLY,2005-05-12,59.18999862670898
+436043,LLY,2005-05-13,58.7599983215332
+436044,LLY,2005-05-16,59.400001525878906
+436045,LLY,2005-05-17,59.560001373291016
+436046,LLY,2005-05-18,60.36000061035156
+436047,LLY,2005-05-19,59.93999862670898
+436048,LLY,2005-05-20,58.900001525878906
+436049,LLY,2005-05-23,58.720001220703125
+436050,LLY,2005-05-24,58.619998931884766
+436051,LLY,2005-05-25,58.70000076293945
+436052,LLY,2005-05-26,59.09999847412109
+436053,LLY,2005-05-27,59.04999923706055
+436054,LLY,2005-05-31,58.29999923706055
+436055,LLY,2005-06-01,58.45000076293945
+436056,LLY,2005-06-02,58.18999862670898
+436057,LLY,2005-06-03,57.650001525878906
+436058,LLY,2005-06-06,57.68999862670898
+436059,LLY,2005-06-07,57.650001525878906
+436060,LLY,2005-06-08,57.369998931884766
+436061,LLY,2005-06-09,57.06999969482422
+436062,LLY,2005-06-10,56.9900016784668
+436063,LLY,2005-06-13,57.29999923706055
+436064,LLY,2005-06-14,57.650001525878906
+436065,LLY,2005-06-15,57.36000061035156
+436066,LLY,2005-06-16,58.36000061035156
+436067,LLY,2005-06-17,58.52000045776367
+436068,LLY,2005-06-20,58.04999923706055
+436069,LLY,2005-06-21,58.119998931884766
+436070,LLY,2005-06-22,58.31999969482422
+436071,LLY,2005-06-23,57.52000045776367
+436072,LLY,2005-06-24,56.90999984741211
+436073,LLY,2005-06-27,56.43999862670898
+436074,LLY,2005-06-28,56.65999984741211
+436075,LLY,2005-06-29,56.29999923706055
+436076,LLY,2005-06-30,55.709999084472656
+436077,LLY,2005-07-01,55.41999816894531
+436078,LLY,2005-07-05,55.720001220703125
+436079,LLY,2005-07-06,55.630001068115234
+436080,LLY,2005-07-07,55.209999084472656
+436081,LLY,2005-07-08,56.25
+436082,LLY,2005-07-11,56.619998931884766
+436083,LLY,2005-07-12,56.45000076293945
+436084,LLY,2005-07-13,56.380001068115234
+436085,LLY,2005-07-14,56.93999862670898
+436086,LLY,2005-07-15,56.65999984741211
+436087,LLY,2005-07-18,56.79999923706055
+436088,LLY,2005-07-19,56.720001220703125
+436089,LLY,2005-07-20,57.2599983215332
+436090,LLY,2005-07-21,56.25
+436091,LLY,2005-07-22,55.0
+436092,LLY,2005-07-25,54.75
+436093,LLY,2005-07-26,54.36000061035156
+436094,LLY,2005-07-27,54.90999984741211
+436095,LLY,2005-07-28,55.43999862670898
+436096,LLY,2005-07-29,56.31999969482422
+436097,LLY,2005-08-01,56.68999862670898
+436098,LLY,2005-08-02,56.0099983215332
+436099,LLY,2005-08-03,54.93999862670898
+436100,LLY,2005-08-04,53.900001525878906
+436101,LLY,2005-08-05,53.45000076293945
+436102,LLY,2005-08-08,53.09999847412109
+436103,LLY,2005-08-09,53.84000015258789
+436104,LLY,2005-08-10,53.900001525878906
+436105,LLY,2005-08-11,53.63999938964844
+436106,LLY,2005-08-12,53.40999984741211
+436107,LLY,2005-08-15,53.04999923706055
+436108,LLY,2005-08-16,52.72999954223633
+436109,LLY,2005-08-17,52.77999877929688
+436110,LLY,2005-08-18,52.52000045776367
+436111,LLY,2005-08-19,52.56999969482422
+436112,LLY,2005-08-22,52.709999084472656
+436113,LLY,2005-08-23,53.720001220703125
+436114,LLY,2005-08-24,53.38999938964844
+436115,LLY,2005-08-25,53.5
+436116,LLY,2005-08-26,53.40999984741211
+436117,LLY,2005-08-29,54.040000915527344
+436118,LLY,2005-08-30,54.06999969482422
+436119,LLY,2005-08-31,55.02000045776367
+436120,LLY,2005-09-01,54.5099983215332
+436121,LLY,2005-09-02,54.75
+436122,LLY,2005-09-06,55.630001068115234
+436123,LLY,2005-09-07,56.36000061035156
+436124,LLY,2005-09-08,56.45000076293945
+436125,LLY,2005-09-09,56.720001220703125
+436126,LLY,2005-09-12,56.95000076293945
+436127,LLY,2005-09-13,55.52000045776367
+436128,LLY,2005-09-14,55.45000076293945
+436129,LLY,2005-09-15,54.90999984741211
+436130,LLY,2005-09-16,55.20000076293945
+436131,LLY,2005-09-19,54.7599983215332
+436132,LLY,2005-09-20,54.09999847412109
+436133,LLY,2005-09-21,53.68999862670898
+436134,LLY,2005-09-22,53.95000076293945
+436135,LLY,2005-09-23,53.790000915527344
+436136,LLY,2005-09-26,53.290000915527344
+436137,LLY,2005-09-27,53.56999969482422
+436138,LLY,2005-09-28,53.470001220703125
+436139,LLY,2005-09-29,54.290000915527344
+436140,LLY,2005-09-30,53.52000045776367
+436141,LLY,2005-10-03,52.93000030517578
+436142,LLY,2005-10-04,53.61000061035156
+436143,LLY,2005-10-05,53.75
+436144,LLY,2005-10-06,54.0099983215332
+436145,LLY,2005-10-07,53.40999984741211
+436146,LLY,2005-10-10,52.91999816894531
+436147,LLY,2005-10-11,52.119998931884766
+436148,LLY,2005-10-12,52.18000030517578
+436149,LLY,2005-10-13,52.540000915527344
+436150,LLY,2005-10-14,52.619998931884766
+436151,LLY,2005-10-17,51.52999877929688
+436152,LLY,2005-10-18,51.630001068115234
+436153,LLY,2005-10-19,51.59999847412109
+436154,LLY,2005-10-20,51.25
+436155,LLY,2005-10-21,50.70000076293945
+436156,LLY,2005-10-24,50.77999877929688
+436157,LLY,2005-10-25,50.310001373291016
+436158,LLY,2005-10-26,50.400001525878906
+436159,LLY,2005-10-27,50.0
+436160,LLY,2005-10-28,49.9900016784668
+436161,LLY,2005-10-31,49.790000915527344
+436162,LLY,2005-11-01,49.7599983215332
+436163,LLY,2005-11-02,49.900001525878906
+436164,LLY,2005-11-03,50.15999984741211
+436165,LLY,2005-11-04,50.83000183105469
+436166,LLY,2005-11-07,51.09999847412109
+436167,LLY,2005-11-08,51.68000030517578
+436168,LLY,2005-11-09,52.02999877929688
+436169,LLY,2005-11-10,51.400001525878906
+436170,LLY,2005-11-11,50.97999954223633
+436171,LLY,2005-11-14,50.209999084472656
+436172,LLY,2005-11-15,50.43999862670898
+436173,LLY,2005-11-16,49.79999923706055
+436174,LLY,2005-11-17,49.7599983215332
+436175,LLY,2005-11-18,50.34000015258789
+436176,LLY,2005-11-21,50.7400016784668
+436177,LLY,2005-11-22,50.619998931884766
+436178,LLY,2005-11-23,50.84999847412109
+436179,LLY,2005-11-25,50.540000915527344
+436180,LLY,2005-11-28,50.20000076293945
+436181,LLY,2005-11-29,50.04999923706055
+436182,LLY,2005-11-30,50.5
+436183,LLY,2005-12-01,51.5
+436184,LLY,2005-12-02,51.56999969482422
+436185,LLY,2005-12-05,51.470001220703125
+436186,LLY,2005-12-06,52.18999862670898
+436187,LLY,2005-12-07,52.95000076293945
+436188,LLY,2005-12-08,52.209999084472656
+436189,LLY,2005-12-09,53.40999984741211
+436190,LLY,2005-12-12,54.470001220703125
+436191,LLY,2005-12-13,55.70000076293945
+436192,LLY,2005-12-14,55.959999084472656
+436193,LLY,2005-12-15,56.27999877929688
+436194,LLY,2005-12-16,56.65999984741211
+436195,LLY,2005-12-19,57.59000015258789
+436196,LLY,2005-12-20,57.02000045776367
+436197,LLY,2005-12-21,57.0
+436198,LLY,2005-12-22,57.119998931884766
+436199,LLY,2005-12-23,57.70000076293945
+436200,LLY,2005-12-27,57.810001373291016
+436201,LLY,2005-12-28,57.75
+436202,LLY,2005-12-29,57.459999084472656
+436203,LLY,2005-12-30,56.59000015258789
+436204,LLY,2006-01-03,57.36000061035156
+436205,LLY,2006-01-04,57.08000183105469
+436206,LLY,2006-01-05,57.38999938964844
+436207,LLY,2006-01-06,57.81999969482422
+436208,LLY,2006-01-09,58.58000183105469
+436209,LLY,2006-01-10,58.18000030517578
+436210,LLY,2006-01-11,58.18000030517578
+436211,LLY,2006-01-12,57.95000076293945
+436212,LLY,2006-01-13,57.95000076293945
+436213,LLY,2006-01-17,57.27000045776367
+436214,LLY,2006-01-18,56.959999084472656
+436215,LLY,2006-01-19,57.18000030517578
+436216,LLY,2006-01-20,56.900001525878906
+436217,LLY,2006-01-23,57.209999084472656
+436218,LLY,2006-01-24,57.11000061035156
+436219,LLY,2006-01-25,57.16999816894531
+436220,LLY,2006-01-26,56.93000030517578
+436221,LLY,2006-01-27,57.54999923706055
+436222,LLY,2006-01-30,57.369998931884766
+436223,LLY,2006-01-31,56.619998931884766
+436224,LLY,2006-02-01,56.88999938964844
+436225,LLY,2006-02-02,56.29999923706055
+436226,LLY,2006-02-03,55.86000061035156
+436227,LLY,2006-02-06,55.41999816894531
+436228,LLY,2006-02-07,54.97999954223633
+436229,LLY,2006-02-08,55.70000076293945
+436230,LLY,2006-02-09,56.29999923706055
+436231,LLY,2006-02-10,56.18000030517578
+436232,LLY,2006-02-13,55.34999847412109
+436233,LLY,2006-02-14,55.47999954223633
+436234,LLY,2006-02-15,56.02000045776367
+436235,LLY,2006-02-16,56.36000061035156
+436236,LLY,2006-02-17,55.84000015258789
+436237,LLY,2006-02-21,55.5
+436238,LLY,2006-02-22,56.09999847412109
+436239,LLY,2006-02-23,55.93000030517578
+436240,LLY,2006-02-24,56.02000045776367
+436241,LLY,2006-02-27,56.72999954223633
+436242,LLY,2006-02-28,55.619998931884766
+436243,LLY,2006-03-01,55.88999938964844
+436244,LLY,2006-03-02,55.75
+436245,LLY,2006-03-03,55.709999084472656
+436246,LLY,2006-03-06,56.4900016784668
+436247,LLY,2006-03-07,56.61000061035156
+436248,LLY,2006-03-08,57.36000061035156
+436249,LLY,2006-03-09,57.08000183105469
+436250,LLY,2006-03-10,57.25
+436251,LLY,2006-03-13,57.2400016784668
+436252,LLY,2006-03-14,57.54999923706055
+436253,LLY,2006-03-15,56.970001220703125
+436254,LLY,2006-03-16,57.22999954223633
+436255,LLY,2006-03-17,57.09000015258789
+436256,LLY,2006-03-20,57.41999816894531
+436257,LLY,2006-03-21,57.310001373291016
+436258,LLY,2006-03-22,58.4900016784668
+436259,LLY,2006-03-23,58.040000915527344
+436260,LLY,2006-03-24,58.86000061035156
+436261,LLY,2006-03-27,58.66999816894531
+436262,LLY,2006-03-28,56.380001068115234
+436263,LLY,2006-03-29,56.31999969482422
+436264,LLY,2006-03-30,56.04999923706055
+436265,LLY,2006-03-31,55.29999923706055
+436266,LLY,2006-04-03,55.2400016784668
+436267,LLY,2006-04-04,55.15999984741211
+436268,LLY,2006-04-05,54.869998931884766
+436269,LLY,2006-04-06,54.47999954223633
+436270,LLY,2006-04-07,53.540000915527344
+436271,LLY,2006-04-10,53.369998931884766
+436272,LLY,2006-04-11,53.09999847412109
+436273,LLY,2006-04-12,53.41999816894531
+436274,LLY,2006-04-13,53.27000045776367
+436275,LLY,2006-04-17,53.0099983215332
+436276,LLY,2006-04-18,54.5
+436277,LLY,2006-04-19,54.650001525878906
+436278,LLY,2006-04-20,53.619998931884766
+436279,LLY,2006-04-21,52.93000030517578
+436280,LLY,2006-04-24,52.560001373291016
+436281,LLY,2006-04-25,52.209999084472656
+436282,LLY,2006-04-26,52.2400016784668
+436283,LLY,2006-04-27,52.75
+436284,LLY,2006-04-28,52.91999816894531
+436285,LLY,2006-05-01,52.29999923706055
+436286,LLY,2006-05-02,51.93000030517578
+436287,LLY,2006-05-03,51.959999084472656
+436288,LLY,2006-05-04,52.02000045776367
+436289,LLY,2006-05-05,52.93999862670898
+436290,LLY,2006-05-08,52.90999984741211
+436291,LLY,2006-05-09,52.18999862670898
+436292,LLY,2006-05-10,52.060001373291016
+436293,LLY,2006-05-11,51.119998931884766
+436294,LLY,2006-05-12,50.43999862670898
+436295,LLY,2006-05-15,51.77000045776367
+436296,LLY,2006-05-16,51.79999923706055
+436297,LLY,2006-05-17,51.0
+436298,LLY,2006-05-18,50.7599983215332
+436299,LLY,2006-05-19,51.0099983215332
+436300,LLY,2006-05-22,50.65999984741211
+436301,LLY,2006-05-23,50.40999984741211
+436302,LLY,2006-05-24,50.7400016784668
+436303,LLY,2006-05-25,51.619998931884766
+436304,LLY,2006-05-26,52.27000045776367
+436305,LLY,2006-05-30,51.43999862670898
+436306,LLY,2006-05-31,51.63999938964844
+436307,LLY,2006-06-01,51.9900016784668
+436308,LLY,2006-06-02,52.02999877929688
+436309,LLY,2006-06-05,51.34999847412109
+436310,LLY,2006-06-06,51.150001525878906
+436311,LLY,2006-06-07,51.709999084472656
+436312,LLY,2006-06-08,51.7599983215332
+436313,LLY,2006-06-09,51.7400016784668
+436314,LLY,2006-06-12,51.61000061035156
+436315,LLY,2006-06-13,51.61000061035156
+436316,LLY,2006-06-14,53.16999816894531
+436317,LLY,2006-06-15,54.04999923706055
+436318,LLY,2006-06-16,54.25
+436319,LLY,2006-06-19,54.4900016784668
+436320,LLY,2006-06-20,54.88999938964844
+436321,LLY,2006-06-21,54.72999954223633
+436322,LLY,2006-06-22,54.59000015258789
+436323,LLY,2006-06-23,54.29999923706055
+436324,LLY,2006-06-26,54.38999938964844
+436325,LLY,2006-06-27,53.470001220703125
+436326,LLY,2006-06-28,53.43999862670898
+436327,LLY,2006-06-29,54.52999877929688
+436328,LLY,2006-06-30,55.27000045776367
+436329,LLY,2006-07-03,55.68000030517578
+436330,LLY,2006-07-05,56.220001220703125
+436331,LLY,2006-07-06,56.66999816894531
+436332,LLY,2006-07-07,56.2400016784668
+436333,LLY,2006-07-10,56.27000045776367
+436334,LLY,2006-07-11,55.93000030517578
+436335,LLY,2006-07-12,55.619998931884766
+436336,LLY,2006-07-13,54.880001068115234
+436337,LLY,2006-07-14,54.560001373291016
+436338,LLY,2006-07-17,54.79999923706055
+436339,LLY,2006-07-18,54.970001220703125
+436340,LLY,2006-07-19,56.08000183105469
+436341,LLY,2006-07-20,56.2599983215332
+436342,LLY,2006-07-21,54.650001525878906
+436343,LLY,2006-07-24,56.0099983215332
+436344,LLY,2006-07-25,55.54999923706055
+436345,LLY,2006-07-26,55.52000045776367
+436346,LLY,2006-07-27,55.65999984741211
+436347,LLY,2006-07-28,56.90999984741211
+436348,LLY,2006-07-31,56.77000045776367
+436349,LLY,2006-08-01,56.290000915527344
+436350,LLY,2006-08-02,56.93000030517578
+436351,LLY,2006-08-03,56.63999938964844
+436352,LLY,2006-08-04,56.27000045776367
+436353,LLY,2006-08-07,55.58000183105469
+436354,LLY,2006-08-08,55.150001525878906
+436355,LLY,2006-08-09,55.0
+436356,LLY,2006-08-10,55.290000915527344
+436357,LLY,2006-08-11,54.36000061035156
+436358,LLY,2006-08-14,54.41999816894531
+436359,LLY,2006-08-15,55.290000915527344
+436360,LLY,2006-08-16,55.560001373291016
+436361,LLY,2006-08-17,55.95000076293945
+436362,LLY,2006-08-18,55.02999877929688
+436363,LLY,2006-08-21,54.880001068115234
+436364,LLY,2006-08-22,54.97999954223633
+436365,LLY,2006-08-23,55.04999923706055
+436366,LLY,2006-08-24,55.2400016784668
+436367,LLY,2006-08-25,55.060001373291016
+436368,LLY,2006-08-28,55.84000015258789
+436369,LLY,2006-08-29,56.11000061035156
+436370,LLY,2006-08-30,56.060001373291016
+436371,LLY,2006-08-31,55.93000030517578
+436372,LLY,2006-09-01,56.0
+436373,LLY,2006-09-05,55.720001220703125
+436374,LLY,2006-09-06,55.380001068115234
+436375,LLY,2006-09-07,54.869998931884766
+436376,LLY,2006-09-08,55.2599983215332
+436377,LLY,2006-09-11,54.2599983215332
+436378,LLY,2006-09-12,55.150001525878906
+436379,LLY,2006-09-13,55.209999084472656
+436380,LLY,2006-09-14,54.9900016784668
+436381,LLY,2006-09-15,54.79999923706055
+436382,LLY,2006-09-18,55.150001525878906
+436383,LLY,2006-09-19,55.02000045776367
+436384,LLY,2006-09-20,55.75
+436385,LLY,2006-09-21,55.970001220703125
+436386,LLY,2006-09-22,55.93000030517578
+436387,LLY,2006-09-25,56.58000183105469
+436388,LLY,2006-09-26,56.84999847412109
+436389,LLY,2006-09-27,57.0099983215332
+436390,LLY,2006-09-28,57.31999969482422
+436391,LLY,2006-09-29,57.0
+436392,LLY,2006-10-02,56.790000915527344
+436393,LLY,2006-10-03,56.68999862670898
+436394,LLY,2006-10-04,57.59999847412109
+436395,LLY,2006-10-05,57.7599983215332
+436396,LLY,2006-10-06,57.560001373291016
+436397,LLY,2006-10-09,57.5099983215332
+436398,LLY,2006-10-10,57.25
+436399,LLY,2006-10-11,57.060001373291016
+436400,LLY,2006-10-12,57.54999923706055
+436401,LLY,2006-10-13,57.369998931884766
+436402,LLY,2006-10-16,57.65999984741211
+436403,LLY,2006-10-17,57.54999923706055
+436404,LLY,2006-10-18,58.25
+436405,LLY,2006-10-19,57.4900016784668
+436406,LLY,2006-10-20,57.2400016784668
+436407,LLY,2006-10-23,57.90999984741211
+436408,LLY,2006-10-24,57.77999877929688
+436409,LLY,2006-10-25,57.4900016784668
+436410,LLY,2006-10-26,57.290000915527344
+436411,LLY,2006-10-27,57.02999877929688
+436412,LLY,2006-10-30,56.31999969482422
+436413,LLY,2006-10-31,56.0099983215332
+436414,LLY,2006-11-01,55.9900016784668
+436415,LLY,2006-11-02,56.369998931884766
+436416,LLY,2006-11-03,56.08000183105469
+436417,LLY,2006-11-06,56.66999816894531
+436418,LLY,2006-11-07,56.97999954223633
+436419,LLY,2006-11-08,56.47999954223633
+436420,LLY,2006-11-09,54.869998931884766
+436421,LLY,2006-11-10,54.13999938964844
+436422,LLY,2006-11-13,54.060001373291016
+436423,LLY,2006-11-14,53.84999847412109
+436424,LLY,2006-11-15,54.369998931884766
+436425,LLY,2006-11-16,54.560001373291016
+436426,LLY,2006-11-17,54.54999923706055
+436427,LLY,2006-11-20,54.380001068115234
+436428,LLY,2006-11-21,54.04999923706055
+436429,LLY,2006-11-22,54.02999877929688
+436430,LLY,2006-11-24,53.900001525878906
+436431,LLY,2006-11-27,53.58000183105469
+436432,LLY,2006-11-28,53.720001220703125
+436433,LLY,2006-11-29,54.040000915527344
+436434,LLY,2006-11-30,53.59000015258789
+436435,LLY,2006-12-01,53.400001525878906
+436436,LLY,2006-12-04,54.02999877929688
+436437,LLY,2006-12-05,54.70000076293945
+436438,LLY,2006-12-06,54.86000061035156
+436439,LLY,2006-12-07,53.9900016784668
+436440,LLY,2006-12-08,54.0
+436441,LLY,2006-12-11,53.97999954223633
+436442,LLY,2006-12-12,53.900001525878906
+436443,LLY,2006-12-13,53.68999862670898
+436444,LLY,2006-12-14,53.970001220703125
+436445,LLY,2006-12-15,54.52000045776367
+436446,LLY,2006-12-18,53.22999954223633
+436447,LLY,2006-12-19,52.619998931884766
+436448,LLY,2006-12-20,52.400001525878906
+436449,LLY,2006-12-21,51.790000915527344
+436450,LLY,2006-12-22,51.34999847412109
+436451,LLY,2006-12-26,51.77999877929688
+436452,LLY,2006-12-27,52.0
+436453,LLY,2006-12-28,52.0099983215332
+436454,LLY,2006-12-29,52.09999847412109
+436455,LLY,2007-01-03,52.25
+436456,LLY,2007-01-04,52.36000061035156
+436457,LLY,2007-01-05,52.040000915527344
+436458,LLY,2007-01-08,51.79999923706055
+436459,LLY,2007-01-09,51.83000183105469
+436460,LLY,2007-01-10,51.65999984741211
+436461,LLY,2007-01-11,52.22999954223633
+436462,LLY,2007-01-12,52.59999847412109
+436463,LLY,2007-01-16,52.880001068115234
+436464,LLY,2007-01-17,52.84999847412109
+436465,LLY,2007-01-18,53.040000915527344
+436466,LLY,2007-01-19,52.959999084472656
+436467,LLY,2007-01-22,52.72999954223633
+436468,LLY,2007-01-23,52.650001525878906
+436469,LLY,2007-01-24,53.33000183105469
+436470,LLY,2007-01-25,53.130001068115234
+436471,LLY,2007-01-26,52.790000915527344
+436472,LLY,2007-01-29,52.84999847412109
+436473,LLY,2007-01-30,52.72999954223633
+436474,LLY,2007-01-31,54.119998931884766
+436475,LLY,2007-02-01,54.77000045776367
+436476,LLY,2007-02-02,54.59999847412109
+436477,LLY,2007-02-05,54.66999816894531
+436478,LLY,2007-02-06,54.63999938964844
+436479,LLY,2007-02-07,54.41999816894531
+436480,LLY,2007-02-08,54.209999084472656
+436481,LLY,2007-02-09,54.22999954223633
+436482,LLY,2007-02-12,54.40999984741211
+436483,LLY,2007-02-13,54.27999877929688
+436484,LLY,2007-02-14,54.86000061035156
+436485,LLY,2007-02-15,54.959999084472656
+436486,LLY,2007-02-16,54.9900016784668
+436487,LLY,2007-02-20,54.970001220703125
+436488,LLY,2007-02-21,54.52000045776367
+436489,LLY,2007-02-22,54.13999938964844
+436490,LLY,2007-02-23,54.209999084472656
+436491,LLY,2007-02-26,54.400001525878906
+436492,LLY,2007-02-27,53.0
+436493,LLY,2007-02-28,52.59000015258789
+436494,LLY,2007-03-01,52.25
+436495,LLY,2007-03-02,51.77000045776367
+436496,LLY,2007-03-05,51.630001068115234
+436497,LLY,2007-03-06,52.22999954223633
+436498,LLY,2007-03-07,51.86000061035156
+436499,LLY,2007-03-08,52.36000061035156
+436500,LLY,2007-03-09,52.59000015258789
+436501,LLY,2007-03-12,52.79999923706055
+436502,LLY,2007-03-13,52.06999969482422
+436503,LLY,2007-03-14,51.900001525878906
+436504,LLY,2007-03-15,52.04999923706055
+436505,LLY,2007-03-16,52.18000030517578
+436506,LLY,2007-03-19,52.68000030517578
+436507,LLY,2007-03-20,52.77000045776367
+436508,LLY,2007-03-21,53.81999969482422
+436509,LLY,2007-03-22,54.16999816894531
+436510,LLY,2007-03-23,53.810001373291016
+436511,LLY,2007-03-26,53.709999084472656
+436512,LLY,2007-03-27,53.27000045776367
+436513,LLY,2007-03-28,53.0099983215332
+436514,LLY,2007-03-29,53.40999984741211
+436515,LLY,2007-03-30,53.709999084472656
+436516,LLY,2007-04-02,54.38999938964844
+436517,LLY,2007-04-03,54.75
+436518,LLY,2007-04-04,55.15999984741211
+436519,LLY,2007-04-05,55.47999954223633
+436520,LLY,2007-04-09,55.58000183105469
+436521,LLY,2007-04-10,55.68000030517578
+436522,LLY,2007-04-11,55.59000015258789
+436523,LLY,2007-04-12,55.93999862670898
+436524,LLY,2007-04-13,56.880001068115234
+436525,LLY,2007-04-16,58.400001525878906
+436526,LLY,2007-04-17,58.869998931884766
+436527,LLY,2007-04-18,59.13999938964844
+436528,LLY,2007-04-19,60.02000045776367
+436529,LLY,2007-04-20,60.560001373291016
+436530,LLY,2007-04-23,59.630001068115234
+436531,LLY,2007-04-24,59.27999877929688
+436532,LLY,2007-04-25,59.5099983215332
+436533,LLY,2007-04-26,59.72999954223633
+436534,LLY,2007-04-27,59.61000061035156
+436535,LLY,2007-04-30,59.130001068115234
+436536,LLY,2007-05-01,58.88999938964844
+436537,LLY,2007-05-02,59.15999984741211
+436538,LLY,2007-05-03,59.13999938964844
+436539,LLY,2007-05-04,59.540000915527344
+436540,LLY,2007-05-07,59.720001220703125
+436541,LLY,2007-05-08,59.83000183105469
+436542,LLY,2007-05-09,59.75
+436543,LLY,2007-05-10,58.709999084472656
+436544,LLY,2007-05-11,58.43000030517578
+436545,LLY,2007-05-14,59.209999084472656
+436546,LLY,2007-05-15,59.2400016784668
+436547,LLY,2007-05-16,59.11000061035156
+436548,LLY,2007-05-17,59.02000045776367
+436549,LLY,2007-05-18,59.369998931884766
+436550,LLY,2007-05-21,59.619998931884766
+436551,LLY,2007-05-22,59.52999877929688
+436552,LLY,2007-05-23,59.400001525878906
+436553,LLY,2007-05-24,59.18999862670898
+436554,LLY,2007-05-25,59.36000061035156
+436555,LLY,2007-05-29,59.459999084472656
+436556,LLY,2007-05-30,59.2400016784668
+436557,LLY,2007-05-31,58.619998931884766
+436558,LLY,2007-06-01,58.93999862670898
+436559,LLY,2007-06-04,59.15999984741211
+436560,LLY,2007-06-05,59.0
+436561,LLY,2007-06-06,58.290000915527344
+436562,LLY,2007-06-07,56.93000030517578
+436563,LLY,2007-06-08,57.02000045776367
+436564,LLY,2007-06-11,57.310001373291016
+436565,LLY,2007-06-12,56.77999877929688
+436566,LLY,2007-06-13,56.93999862670898
+436567,LLY,2007-06-14,57.380001068115234
+436568,LLY,2007-06-15,57.720001220703125
+436569,LLY,2007-06-18,57.40999984741211
+436570,LLY,2007-06-19,57.75
+436571,LLY,2007-06-20,56.77000045776367
+436572,LLY,2007-06-21,56.810001373291016
+436573,LLY,2007-06-22,55.79999923706055
+436574,LLY,2007-06-25,55.47999954223633
+436575,LLY,2007-06-26,55.869998931884766
+436576,LLY,2007-06-27,56.31999969482422
+436577,LLY,2007-06-28,56.18000030517578
+436578,LLY,2007-06-29,55.880001068115234
+436579,LLY,2007-07-02,56.72999954223633
+436580,LLY,2007-07-03,56.790000915527344
+436581,LLY,2007-07-05,56.560001373291016
+436582,LLY,2007-07-06,56.63999938964844
+436583,LLY,2007-07-09,56.040000915527344
+436584,LLY,2007-07-10,55.43999862670898
+436585,LLY,2007-07-11,55.7599983215332
+436586,LLY,2007-07-12,56.790000915527344
+436587,LLY,2007-07-13,56.91999816894531
+436588,LLY,2007-07-16,56.88999938964844
+436589,LLY,2007-07-17,56.400001525878906
+436590,LLY,2007-07-18,56.04999923706055
+436591,LLY,2007-07-19,56.380001068115234
+436592,LLY,2007-07-20,56.02999877929688
+436593,LLY,2007-07-23,57.16999816894531
+436594,LLY,2007-07-24,57.16999816894531
+436595,LLY,2007-07-25,58.43999862670898
+436596,LLY,2007-07-26,56.70000076293945
+436597,LLY,2007-07-27,55.02000045776367
+436598,LLY,2007-07-30,54.77000045776367
+436599,LLY,2007-07-31,54.09000015258789
+436600,LLY,2007-08-01,54.20000076293945
+436601,LLY,2007-08-02,54.59999847412109
+436602,LLY,2007-08-03,54.130001068115234
+436603,LLY,2007-08-06,56.220001220703125
+436604,LLY,2007-08-07,56.52000045776367
+436605,LLY,2007-08-08,58.400001525878906
+436606,LLY,2007-08-09,57.84999847412109
+436607,LLY,2007-08-10,57.15999984741211
+436608,LLY,2007-08-13,56.93000030517578
+436609,LLY,2007-08-14,55.43999862670898
+436610,LLY,2007-08-15,55.18000030517578
+436611,LLY,2007-08-16,54.83000183105469
+436612,LLY,2007-08-17,55.810001373291016
+436613,LLY,2007-08-20,55.630001068115234
+436614,LLY,2007-08-21,55.27999877929688
+436615,LLY,2007-08-22,55.7400016784668
+436616,LLY,2007-08-23,55.869998931884766
+436617,LLY,2007-08-24,56.61000061035156
+436618,LLY,2007-08-27,56.38999938964844
+436619,LLY,2007-08-28,56.09999847412109
+436620,LLY,2007-08-29,56.31999969482422
+436621,LLY,2007-08-30,56.66999816894531
+436622,LLY,2007-08-31,57.34999847412109
+436623,LLY,2007-09-04,58.130001068115234
+436624,LLY,2007-09-05,57.290000915527344
+436625,LLY,2007-09-06,57.45000076293945
+436626,LLY,2007-09-07,56.16999816894531
+436627,LLY,2007-09-10,56.13999938964844
+436628,LLY,2007-09-11,56.59999847412109
+436629,LLY,2007-09-12,57.04999923706055
+436630,LLY,2007-09-13,57.18000030517578
+436631,LLY,2007-09-14,56.81999969482422
+436632,LLY,2007-09-17,55.95000076293945
+436633,LLY,2007-09-18,57.13999938964844
+436634,LLY,2007-09-19,57.52999877929688
+436635,LLY,2007-09-20,57.08000183105469
+436636,LLY,2007-09-21,57.619998931884766
+436637,LLY,2007-09-24,57.52999877929688
+436638,LLY,2007-09-25,57.209999084472656
+436639,LLY,2007-09-26,57.400001525878906
+436640,LLY,2007-09-27,57.369998931884766
+436641,LLY,2007-09-28,56.93000030517578
+436642,LLY,2007-10-01,58.290000915527344
+436643,LLY,2007-10-02,58.41999816894531
+436644,LLY,2007-10-03,58.880001068115234
+436645,LLY,2007-10-04,58.959999084472656
+436646,LLY,2007-10-05,59.470001220703125
+436647,LLY,2007-10-08,59.0
+436648,LLY,2007-10-09,58.54999923706055
+436649,LLY,2007-10-10,58.400001525878906
+436650,LLY,2007-10-11,58.34999847412109
+436651,LLY,2007-10-12,58.52999877929688
+436652,LLY,2007-10-15,57.93999862670898
+436653,LLY,2007-10-16,57.150001525878906
+436654,LLY,2007-10-17,56.95000076293945
+436655,LLY,2007-10-18,56.650001525878906
+436656,LLY,2007-10-19,56.060001373291016
+436657,LLY,2007-10-22,56.08000183105469
+436658,LLY,2007-10-23,57.130001068115234
+436659,LLY,2007-10-24,56.150001525878906
+436660,LLY,2007-10-25,52.43000030517578
+436661,LLY,2007-10-26,52.68000030517578
+436662,LLY,2007-10-29,53.52000045776367
+436663,LLY,2007-10-30,53.68999862670898
+436664,LLY,2007-10-31,54.150001525878906
+436665,LLY,2007-11-01,52.77000045776367
+436666,LLY,2007-11-02,52.66999816894531
+436667,LLY,2007-11-05,52.15999984741211
+436668,LLY,2007-11-06,52.47999954223633
+436669,LLY,2007-11-07,51.52999877929688
+436670,LLY,2007-11-08,51.619998931884766
+436671,LLY,2007-11-09,51.5099983215332
+436672,LLY,2007-11-12,52.5
+436673,LLY,2007-11-13,52.63999938964844
+436674,LLY,2007-11-14,53.02999877929688
+436675,LLY,2007-11-15,52.060001373291016
+436676,LLY,2007-11-16,51.810001373291016
+436677,LLY,2007-11-19,50.77000045776367
+436678,LLY,2007-11-20,50.34999847412109
+436679,LLY,2007-11-21,49.09000015258789
+436680,LLY,2007-11-23,50.790000915527344
+436681,LLY,2007-11-26,49.66999816894531
+436682,LLY,2007-11-27,50.90999984741211
+436683,LLY,2007-11-28,52.2599983215332
+436684,LLY,2007-11-29,52.790000915527344
+436685,LLY,2007-11-30,52.95000076293945
+436686,LLY,2007-12-03,52.52999877929688
+436687,LLY,2007-12-04,52.11000061035156
+436688,LLY,2007-12-05,53.4900016784668
+436689,LLY,2007-12-06,53.93000030517578
+436690,LLY,2007-12-07,54.29999923706055
+436691,LLY,2007-12-10,54.77999877929688
+436692,LLY,2007-12-11,54.060001373291016
+436693,LLY,2007-12-12,54.08000183105469
+436694,LLY,2007-12-13,54.18000030517578
+436695,LLY,2007-12-14,53.709999084472656
+436696,LLY,2007-12-17,53.18000030517578
+436697,LLY,2007-12-18,53.4900016784668
+436698,LLY,2007-12-19,53.18000030517578
+436699,LLY,2007-12-20,53.22999954223633
+436700,LLY,2007-12-21,54.22999954223633
+436701,LLY,2007-12-24,54.4900016784668
+436702,LLY,2007-12-26,54.310001373291016
+436703,LLY,2007-12-27,53.880001068115234
+436704,LLY,2007-12-28,54.04999923706055
+436705,LLY,2007-12-31,53.38999938964844
+436706,LLY,2008-01-02,52.54999923706055
+436707,LLY,2008-01-03,52.9900016784668
+436708,LLY,2008-01-04,51.79999923706055
+436709,LLY,2008-01-07,54.54999923706055
+436710,LLY,2008-01-08,56.060001373291016
+436711,LLY,2008-01-09,56.86000061035156
+436712,LLY,2008-01-10,56.84999847412109
+436713,LLY,2008-01-11,56.810001373291016
+436714,LLY,2008-01-14,57.18000030517578
+436715,LLY,2008-01-15,56.59000015258789
+436716,LLY,2008-01-16,56.06999969482422
+436717,LLY,2008-01-17,54.84000015258789
+436718,LLY,2008-01-18,53.709999084472656
+436719,LLY,2008-01-22,52.16999816894531
+436720,LLY,2008-01-23,52.18000030517578
+436721,LLY,2008-01-24,51.31999969482422
+436722,LLY,2008-01-25,50.7400016784668
+436723,LLY,2008-01-28,51.400001525878906
+436724,LLY,2008-01-29,52.310001373291016
+436725,LLY,2008-01-30,51.34999847412109
+436726,LLY,2008-01-31,51.38999938964844
+436727,LLY,2008-02-01,51.65999984741211
+436728,LLY,2008-02-04,52.08000183105469
+436729,LLY,2008-02-05,51.2400016784668
+436730,LLY,2008-02-06,51.400001525878906
+436731,LLY,2008-02-07,51.220001220703125
+436732,LLY,2008-02-08,50.22999954223633
+436733,LLY,2008-02-11,50.22999954223633
+436734,LLY,2008-02-12,51.02000045776367
+436735,LLY,2008-02-13,50.34000015258789
+436736,LLY,2008-02-14,49.97999954223633
+436737,LLY,2008-02-15,50.81999969482422
+436738,LLY,2008-02-19,50.29999923706055
+436739,LLY,2008-02-20,50.369998931884766
+436740,LLY,2008-02-21,49.81999969482422
+436741,LLY,2008-02-22,50.5099983215332
+436742,LLY,2008-02-25,51.29999923706055
+436743,LLY,2008-02-26,52.45000076293945
+436744,LLY,2008-02-27,51.83000183105469
+436745,LLY,2008-02-28,50.93000030517578
+436746,LLY,2008-02-29,50.02000045776367
+436747,LLY,2008-03-03,50.18999862670898
+436748,LLY,2008-03-04,50.0099983215332
+436749,LLY,2008-03-05,50.41999816894531
+436750,LLY,2008-03-06,49.68000030517578
+436751,LLY,2008-03-07,49.70000076293945
+436752,LLY,2008-03-10,49.41999816894531
+436753,LLY,2008-03-11,50.59000015258789
+436754,LLY,2008-03-12,49.77999877929688
+436755,LLY,2008-03-13,49.15999984741211
+436756,LLY,2008-03-14,47.810001373291016
+436757,LLY,2008-03-17,48.869998931884766
+436758,LLY,2008-03-18,49.91999816894531
+436759,LLY,2008-03-19,49.970001220703125
+436760,LLY,2008-03-20,49.84000015258789
+436761,LLY,2008-03-24,50.09999847412109
+436762,LLY,2008-03-25,50.16999816894531
+436763,LLY,2008-03-26,50.18999862670898
+436764,LLY,2008-03-27,50.43000030517578
+436765,LLY,2008-03-28,50.290000915527344
+436766,LLY,2008-03-31,51.59000015258789
+436767,LLY,2008-04-01,52.02999877929688
+436768,LLY,2008-04-02,51.7599983215332
+436769,LLY,2008-04-03,51.79999923706055
+436770,LLY,2008-04-04,52.27999877929688
+436771,LLY,2008-04-07,53.060001373291016
+436772,LLY,2008-04-08,52.29999923706055
+436773,LLY,2008-04-09,51.77000045776367
+436774,LLY,2008-04-10,52.38999938964844
+436775,LLY,2008-04-11,51.93000030517578
+436776,LLY,2008-04-14,51.81999969482422
+436777,LLY,2008-04-15,51.54999923706055
+436778,LLY,2008-04-16,52.54999923706055
+436779,LLY,2008-04-17,51.38999938964844
+436780,LLY,2008-04-18,52.06999969482422
+436781,LLY,2008-04-21,49.59000015258789
+436782,LLY,2008-04-22,49.04999923706055
+436783,LLY,2008-04-23,49.18999862670898
+436784,LLY,2008-04-24,49.040000915527344
+436785,LLY,2008-04-25,49.36000061035156
+436786,LLY,2008-04-28,49.36000061035156
+436787,LLY,2008-04-29,48.11000061035156
+436788,LLY,2008-04-30,48.13999938964844
+436789,LLY,2008-05-01,49.720001220703125
+436790,LLY,2008-05-02,49.380001068115234
+436791,LLY,2008-05-05,48.9900016784668
+436792,LLY,2008-05-06,48.75
+436793,LLY,2008-05-07,48.650001525878906
+436794,LLY,2008-05-08,48.43000030517578
+436795,LLY,2008-05-09,48.25
+436796,LLY,2008-05-12,48.7599983215332
+436797,LLY,2008-05-13,47.54999923706055
+436798,LLY,2008-05-14,48.29999923706055
+436799,LLY,2008-05-15,48.66999816894531
+436800,LLY,2008-05-16,48.95000076293945
+436801,LLY,2008-05-19,49.52999877929688
+436802,LLY,2008-05-20,48.959999084472656
+436803,LLY,2008-05-21,48.09999847412109
+436804,LLY,2008-05-22,48.47999954223633
+436805,LLY,2008-05-23,47.56999969482422
+436806,LLY,2008-05-27,47.93999862670898
+436807,LLY,2008-05-28,47.84999847412109
+436808,LLY,2008-05-29,48.59999847412109
+436809,LLY,2008-05-30,48.13999938964844
+436810,LLY,2008-06-02,47.59000015258789
+436811,LLY,2008-06-03,48.27999877929688
+436812,LLY,2008-06-04,49.040000915527344
+436813,LLY,2008-06-05,49.459999084472656
+436814,LLY,2008-06-06,48.41999816894531
+436815,LLY,2008-06-09,48.18000030517578
+436816,LLY,2008-06-10,47.93999862670898
+436817,LLY,2008-06-11,47.43000030517578
+436818,LLY,2008-06-12,47.70000076293945
+436819,LLY,2008-06-13,48.33000183105469
+436820,LLY,2008-06-16,47.84999847412109
+436821,LLY,2008-06-17,47.77999877929688
+436822,LLY,2008-06-18,46.970001220703125
+436823,LLY,2008-06-19,47.790000915527344
+436824,LLY,2008-06-20,46.93000030517578
+436825,LLY,2008-06-23,47.59999847412109
+436826,LLY,2008-06-24,46.93999862670898
+436827,LLY,2008-06-25,47.0
+436828,LLY,2008-06-26,46.02000045776367
+436829,LLY,2008-06-27,45.61000061035156
+436830,LLY,2008-06-30,46.15999984741211
+436831,LLY,2008-07-01,46.09999847412109
+436832,LLY,2008-07-02,46.09000015258789
+436833,LLY,2008-07-03,46.97999954223633
+436834,LLY,2008-07-07,46.209999084472656
+436835,LLY,2008-07-08,48.459999084472656
+436836,LLY,2008-07-09,48.369998931884766
+436837,LLY,2008-07-10,48.15999984741211
+436838,LLY,2008-07-11,47.66999816894531
+436839,LLY,2008-07-14,48.0099983215332
+436840,LLY,2008-07-15,48.11000061035156
+436841,LLY,2008-07-16,48.27999877929688
+436842,LLY,2008-07-17,48.380001068115234
+436843,LLY,2008-07-18,47.90999984741211
+436844,LLY,2008-07-21,47.18000030517578
+436845,LLY,2008-07-22,46.72999954223633
+436846,LLY,2008-07-23,47.619998931884766
+436847,LLY,2008-07-24,48.0
+436848,LLY,2008-07-25,47.810001373291016
+436849,LLY,2008-07-28,47.619998931884766
+436850,LLY,2008-07-29,48.2599983215332
+436851,LLY,2008-07-30,47.40999984741211
+436852,LLY,2008-07-31,47.11000061035156
+436853,LLY,2008-08-01,47.040000915527344
+436854,LLY,2008-08-04,47.369998931884766
+436855,LLY,2008-08-05,47.790000915527344
+436856,LLY,2008-08-06,48.0
+436857,LLY,2008-08-07,47.58000183105469
+436858,LLY,2008-08-08,48.5099983215332
+436859,LLY,2008-08-11,49.04999923706055
+436860,LLY,2008-08-12,49.25
+436861,LLY,2008-08-13,48.380001068115234
+436862,LLY,2008-08-14,48.34000015258789
+436863,LLY,2008-08-15,48.77999877929688
+436864,LLY,2008-08-18,48.04999923706055
+436865,LLY,2008-08-19,47.79999923706055
+436866,LLY,2008-08-20,47.40999984741211
+436867,LLY,2008-08-21,47.16999816894531
+436868,LLY,2008-08-22,48.02999877929688
+436869,LLY,2008-08-25,47.52000045776367
+436870,LLY,2008-08-26,47.02000045776367
+436871,LLY,2008-08-27,46.869998931884766
+436872,LLY,2008-08-28,46.90999984741211
+436873,LLY,2008-08-29,46.650001525878906
+436874,LLY,2008-09-02,46.65999984741211
+436875,LLY,2008-09-03,46.90999984741211
+436876,LLY,2008-09-04,46.09000015258789
+436877,LLY,2008-09-05,45.43999862670898
+436878,LLY,2008-09-08,46.66999816894531
+436879,LLY,2008-09-09,46.459999084472656
+436880,LLY,2008-09-10,46.72999954223633
+436881,LLY,2008-09-11,46.720001220703125
+436882,LLY,2008-09-12,46.59999847412109
+436883,LLY,2008-09-15,46.040000915527344
+436884,LLY,2008-09-16,45.2599983215332
+436885,LLY,2008-09-17,43.91999816894531
+436886,LLY,2008-09-18,45.41999816894531
+436887,LLY,2008-09-19,46.68999862670898
+436888,LLY,2008-09-22,45.900001525878906
+436889,LLY,2008-09-23,45.72999954223633
+436890,LLY,2008-09-24,46.34000015258789
+436891,LLY,2008-09-25,46.59999847412109
+436892,LLY,2008-09-26,46.81999969482422
+436893,LLY,2008-09-29,43.91999816894531
+436894,LLY,2008-09-30,44.02999877929688
+436895,LLY,2008-10-01,43.68999862670898
+436896,LLY,2008-10-02,42.54999923706055
+436897,LLY,2008-10-03,41.310001373291016
+436898,LLY,2008-10-06,38.41999816894531
+436899,LLY,2008-10-07,38.61000061035156
+436900,LLY,2008-10-08,37.900001525878906
+436901,LLY,2008-10-09,33.220001220703125
+436902,LLY,2008-10-10,31.36000061035156
+436903,LLY,2008-10-13,35.86000061035156
+436904,LLY,2008-10-14,34.939998626708984
+436905,LLY,2008-10-15,32.540000915527344
+436906,LLY,2008-10-16,34.380001068115234
+436907,LLY,2008-10-17,32.20000076293945
+436908,LLY,2008-10-20,34.099998474121094
+436909,LLY,2008-10-21,33.68000030517578
+436910,LLY,2008-10-22,32.11000061035156
+436911,LLY,2008-10-23,33.47999954223633
+436912,LLY,2008-10-24,31.729999542236328
+436913,LLY,2008-10-27,30.399999618530277
+436914,LLY,2008-10-28,33.380001068115234
+436915,LLY,2008-10-29,32.029998779296875
+436916,LLY,2008-10-30,32.83000183105469
+436917,LLY,2008-10-31,33.81999969482422
+436918,LLY,2008-11-03,34.0099983215332
+436919,LLY,2008-11-04,35.150001525878906
+436920,LLY,2008-11-05,33.7599983215332
+436921,LLY,2008-11-06,32.869998931884766
+436922,LLY,2008-11-07,34.20000076293945
+436923,LLY,2008-11-10,34.869998931884766
+436924,LLY,2008-11-11,33.970001220703125
+436925,LLY,2008-11-12,31.989999771118164
+436926,LLY,2008-11-13,34.119998931884766
+436927,LLY,2008-11-14,32.060001373291016
+436928,LLY,2008-11-17,32.130001068115234
+436929,LLY,2008-11-18,33.34000015258789
+436930,LLY,2008-11-19,31.40999984741211
+436931,LLY,2008-11-20,29.90999984741211
+436932,LLY,2008-11-21,30.43000030517578
+436933,LLY,2008-11-24,32.08000183105469
+436934,LLY,2008-11-25,32.79999923706055
+436935,LLY,2008-11-26,32.869998931884766
+436936,LLY,2008-11-28,34.150001525878906
+436937,LLY,2008-12-01,31.1200008392334
+436938,LLY,2008-12-02,33.189998626708984
+436939,LLY,2008-12-03,34.970001220703125
+436940,LLY,2008-12-04,33.88999938964844
+436941,LLY,2008-12-05,34.939998626708984
+436942,LLY,2008-12-08,34.86000061035156
+436943,LLY,2008-12-09,34.56999969482422
+436944,LLY,2008-12-10,35.0099983215332
+436945,LLY,2008-12-11,35.619998931884766
+436946,LLY,2008-12-12,36.40999984741211
+436947,LLY,2008-12-15,35.31999969482422
+436948,LLY,2008-12-16,37.209999084472656
+436949,LLY,2008-12-17,36.93999862670898
+436950,LLY,2008-12-18,36.869998931884766
+436951,LLY,2008-12-19,38.2599983215332
+436952,LLY,2008-12-22,37.34000015258789
+436953,LLY,2008-12-23,37.4900016784668
+436954,LLY,2008-12-24,37.79999923706055
+436955,LLY,2008-12-26,37.97999954223633
+436956,LLY,2008-12-29,38.47999954223633
+436957,LLY,2008-12-30,39.66999816894531
+436958,LLY,2008-12-31,40.27000045776367
+436959,LLY,2009-01-02,40.56999969482422
+436960,LLY,2009-01-05,39.459999084472656
+436961,LLY,2009-01-06,39.56999969482422
+436962,LLY,2009-01-07,38.619998931884766
+436963,LLY,2009-01-08,38.810001373291016
+436964,LLY,2009-01-09,38.47999954223633
+436965,LLY,2009-01-12,38.130001068115234
+436966,LLY,2009-01-13,38.52000045776367
+436967,LLY,2009-01-14,37.470001220703125
+436968,LLY,2009-01-15,37.54999923706055
+436969,LLY,2009-01-16,38.130001068115234
+436970,LLY,2009-01-20,37.38999938964844
+436971,LLY,2009-01-21,38.2400016784668
+436972,LLY,2009-01-22,37.79999923706055
+436973,LLY,2009-01-23,37.41999816894531
+436974,LLY,2009-01-26,37.56999969482422
+436975,LLY,2009-01-27,38.61000061035156
+436976,LLY,2009-01-28,39.09000015258789
+436977,LLY,2009-01-29,37.970001220703125
+436978,LLY,2009-01-30,36.81999969482422
+436979,LLY,2009-02-02,37.27000045776367
+436980,LLY,2009-02-03,38.68999862670898
+436981,LLY,2009-02-04,38.0099983215332
+436982,LLY,2009-02-05,38.15999984741211
+436983,LLY,2009-02-06,38.18000030517578
+436984,LLY,2009-02-09,38.119998931884766
+436985,LLY,2009-02-10,36.93999862670898
+436986,LLY,2009-02-11,36.720001220703125
+436987,LLY,2009-02-12,36.34000015258789
+436988,LLY,2009-02-13,35.43000030517578
+436989,LLY,2009-02-17,34.58000183105469
+436990,LLY,2009-02-18,34.400001525878906
+436991,LLY,2009-02-19,34.47999954223633
+436992,LLY,2009-02-20,33.2400016784668
+436993,LLY,2009-02-23,32.310001373291016
+436994,LLY,2009-02-24,32.90999984741211
+436995,LLY,2009-02-25,32.560001373291016
+436996,LLY,2009-02-26,31.040000915527344
+436997,LLY,2009-02-27,29.3799991607666
+436998,LLY,2009-03-02,27.75
+436999,LLY,2009-03-03,27.489999771118164
+437000,LLY,2009-03-04,28.5
+437001,LLY,2009-03-05,27.46999931335449
+437002,LLY,2009-03-06,27.979999542236328
+437003,LLY,2009-03-09,27.96999931335449
+437004,LLY,2009-03-10,29.71999931335449
+437005,LLY,2009-03-11,28.850000381469727
+437006,LLY,2009-03-12,30.030000686645508
+437007,LLY,2009-03-13,30.63999938964844
+437008,LLY,2009-03-16,30.809999465942383
+437009,LLY,2009-03-17,31.76000022888184
+437010,LLY,2009-03-18,32.5
+437011,LLY,2009-03-19,31.82999992370605
+437012,LLY,2009-03-20,32.54999923706055
+437013,LLY,2009-03-23,34.09000015258789
+437014,LLY,2009-03-24,33.16999816894531
+437015,LLY,2009-03-25,33.529998779296875
+437016,LLY,2009-03-26,34.220001220703125
+437017,LLY,2009-03-27,33.75
+437018,LLY,2009-03-30,32.84000015258789
+437019,LLY,2009-03-31,33.40999984741211
+437020,LLY,2009-04-01,33.779998779296875
+437021,LLY,2009-04-02,33.900001525878906
+437022,LLY,2009-04-03,33.0099983215332
+437023,LLY,2009-04-06,32.84000015258789
+437024,LLY,2009-04-07,31.8799991607666
+437025,LLY,2009-04-08,32.34000015258789
+437026,LLY,2009-04-09,32.63999938964844
+437027,LLY,2009-04-13,32.56999969482422
+437028,LLY,2009-04-14,32.150001525878906
+437029,LLY,2009-04-15,32.810001373291016
+437030,LLY,2009-04-16,33.27000045776367
+437031,LLY,2009-04-17,33.75
+437032,LLY,2009-04-20,32.9900016784668
+437033,LLY,2009-04-21,33.34000015258789
+437034,LLY,2009-04-22,32.7400016784668
+437035,LLY,2009-04-23,32.880001068115234
+437036,LLY,2009-04-24,33.0099983215332
+437037,LLY,2009-04-27,33.130001068115234
+437038,LLY,2009-04-28,33.20000076293945
+437039,LLY,2009-04-29,33.36000061035156
+437040,LLY,2009-04-30,32.91999816894531
+437041,LLY,2009-05-01,33.4900016784668
+437042,LLY,2009-05-04,33.810001373291016
+437043,LLY,2009-05-05,34.540000915527344
+437044,LLY,2009-05-06,34.43000030517578
+437045,LLY,2009-05-07,35.849998474121094
+437046,LLY,2009-05-08,35.95000076293945
+437047,LLY,2009-05-11,35.349998474121094
+437048,LLY,2009-05-12,35.900001525878906
+437049,LLY,2009-05-13,35.150001525878906
+437050,LLY,2009-05-14,35.119998931884766
+437051,LLY,2009-05-15,34.16999816894531
+437052,LLY,2009-05-18,34.66999816894531
+437053,LLY,2009-05-19,34.529998779296875
+437054,LLY,2009-05-20,34.72999954223633
+437055,LLY,2009-05-21,34.619998931884766
+437056,LLY,2009-05-22,34.34000015258789
+437057,LLY,2009-05-26,34.849998474121094
+437058,LLY,2009-05-27,33.66999816894531
+437059,LLY,2009-05-28,33.779998779296875
+437060,LLY,2009-05-29,34.56999969482422
+437061,LLY,2009-06-01,34.650001525878906
+437062,LLY,2009-06-02,35.04999923706055
+437063,LLY,2009-06-03,34.599998474121094
+437064,LLY,2009-06-04,34.380001068115234
+437065,LLY,2009-06-05,34.77000045776367
+437066,LLY,2009-06-08,34.099998474121094
+437067,LLY,2009-06-09,33.90999984741211
+437068,LLY,2009-06-10,33.90999984741211
+437069,LLY,2009-06-11,34.380001068115234
+437070,LLY,2009-06-12,34.290000915527344
+437071,LLY,2009-06-15,32.959999084472656
+437072,LLY,2009-06-16,32.97999954223633
+437073,LLY,2009-06-17,33.43000030517578
+437074,LLY,2009-06-18,33.849998474121094
+437075,LLY,2009-06-19,33.709999084472656
+437076,LLY,2009-06-22,33.220001220703125
+437077,LLY,2009-06-23,33.560001373291016
+437078,LLY,2009-06-24,33.61000061035156
+437079,LLY,2009-06-25,35.33000183105469
+437080,LLY,2009-06-26,35.279998779296875
+437081,LLY,2009-06-29,35.029998779296875
+437082,LLY,2009-06-30,34.63999938964844
+437083,LLY,2009-07-01,34.959999084472656
+437084,LLY,2009-07-02,33.900001525878906
+437085,LLY,2009-07-06,33.56999969482422
+437086,LLY,2009-07-07,33.4900016784668
+437087,LLY,2009-07-08,33.41999816894531
+437088,LLY,2009-07-09,33.0
+437089,LLY,2009-07-10,33.31999969482422
+437090,LLY,2009-07-13,32.93000030517578
+437091,LLY,2009-07-14,32.90999984741211
+437092,LLY,2009-07-15,33.4900016784668
+437093,LLY,2009-07-16,33.7599983215332
+437094,LLY,2009-07-17,33.529998779296875
+437095,LLY,2009-07-20,33.720001220703125
+437096,LLY,2009-07-21,34.45000076293945
+437097,LLY,2009-07-22,33.790000915527344
+437098,LLY,2009-07-23,34.279998779296875
+437099,LLY,2009-07-24,34.68000030517578
+437100,LLY,2009-07-27,35.150001525878906
+437101,LLY,2009-07-28,35.06999969482422
+437102,LLY,2009-07-29,34.900001525878906
+437103,LLY,2009-07-30,35.04999923706055
+437104,LLY,2009-07-31,34.88999938964844
+437105,LLY,2009-08-03,34.959999084472656
+437106,LLY,2009-08-04,35.060001373291016
+437107,LLY,2009-08-05,34.70000076293945
+437108,LLY,2009-08-06,34.41999816894531
+437109,LLY,2009-08-07,34.88999938964844
+437110,LLY,2009-08-10,33.83000183105469
+437111,LLY,2009-08-11,33.66999816894531
+437112,LLY,2009-08-12,32.939998626708984
+437113,LLY,2009-08-13,32.869998931884766
+437114,LLY,2009-08-14,32.880001068115234
+437115,LLY,2009-08-17,32.709999084472656
+437116,LLY,2009-08-18,32.84000015258789
+437117,LLY,2009-08-19,32.95000076293945
+437118,LLY,2009-08-20,33.150001525878906
+437119,LLY,2009-08-21,33.45000076293945
+437120,LLY,2009-08-24,33.72999954223633
+437121,LLY,2009-08-25,33.869998931884766
+437122,LLY,2009-08-26,33.650001525878906
+437123,LLY,2009-08-27,34.11000061035156
+437124,LLY,2009-08-28,33.599998474121094
+437125,LLY,2009-08-31,33.459999084472656
+437126,LLY,2009-09-01,32.880001068115234
+437127,LLY,2009-09-02,33.0099983215332
+437128,LLY,2009-09-03,32.63999938964844
+437129,LLY,2009-09-04,33.0
+437130,LLY,2009-09-08,32.83000183105469
+437131,LLY,2009-09-09,32.880001068115234
+437132,LLY,2009-09-10,32.81999969482422
+437133,LLY,2009-09-11,32.81999969482422
+437134,LLY,2009-09-14,33.130001068115234
+437135,LLY,2009-09-15,32.75
+437136,LLY,2009-09-16,32.869998931884766
+437137,LLY,2009-09-17,32.7400016784668
+437138,LLY,2009-09-18,32.86000061035156
+437139,LLY,2009-09-21,32.86000061035156
+437140,LLY,2009-09-22,32.77000045776367
+437141,LLY,2009-09-23,32.45000076293945
+437142,LLY,2009-09-24,32.400001525878906
+437143,LLY,2009-09-25,32.68000030517578
+437144,LLY,2009-09-28,33.040000915527344
+437145,LLY,2009-09-29,33.41999816894531
+437146,LLY,2009-09-30,33.029998779296875
+437147,LLY,2009-10-01,32.650001525878906
+437148,LLY,2009-10-02,32.5099983215332
+437149,LLY,2009-10-05,32.470001220703125
+437150,LLY,2009-10-06,33.02000045776367
+437151,LLY,2009-10-07,33.119998931884766
+437152,LLY,2009-10-08,33.36000061035156
+437153,LLY,2009-10-09,33.779998779296875
+437154,LLY,2009-10-12,33.869998931884766
+437155,LLY,2009-10-13,33.36000061035156
+437156,LLY,2009-10-14,33.91999816894531
+437157,LLY,2009-10-15,34.5
+437158,LLY,2009-10-16,34.439998626708984
+437159,LLY,2009-10-19,35.279998779296875
+437160,LLY,2009-10-20,35.2400016784668
+437161,LLY,2009-10-21,33.65999984741211
+437162,LLY,2009-10-22,34.099998474121094
+437163,LLY,2009-10-23,33.959999084472656
+437164,LLY,2009-10-26,33.90999984741211
+437165,LLY,2009-10-27,34.18000030517578
+437166,LLY,2009-10-28,34.0
+437167,LLY,2009-10-29,34.13999938964844
+437168,LLY,2009-10-30,34.0099983215332
+437169,LLY,2009-11-02,34.04999923706055
+437170,LLY,2009-11-03,33.540000915527344
+437171,LLY,2009-11-04,33.97999954223633
+437172,LLY,2009-11-05,34.43000030517578
+437173,LLY,2009-11-06,34.5
+437174,LLY,2009-11-09,35.31999969482422
+437175,LLY,2009-11-10,35.25
+437176,LLY,2009-11-11,35.189998626708984
+437177,LLY,2009-11-12,34.97999954223633
+437178,LLY,2009-11-13,35.36000061035156
+437179,LLY,2009-11-16,35.88999938964844
+437180,LLY,2009-11-17,35.939998626708984
+437181,LLY,2009-11-18,36.209999084472656
+437182,LLY,2009-11-19,36.119998931884766
+437183,LLY,2009-11-20,36.59000015258789
+437184,LLY,2009-11-23,36.79999923706055
+437185,LLY,2009-11-24,37.29999923706055
+437186,LLY,2009-11-25,37.400001525878906
+437187,LLY,2009-11-27,36.900001525878906
+437188,LLY,2009-11-30,36.72999954223633
+437189,LLY,2009-12-01,37.09000015258789
+437190,LLY,2009-12-02,37.5099983215332
+437191,LLY,2009-12-03,37.400001525878906
+437192,LLY,2009-12-04,37.38999938964844
+437193,LLY,2009-12-07,37.06999969482422
+437194,LLY,2009-12-08,36.5099983215332
+437195,LLY,2009-12-09,36.560001373291016
+437196,LLY,2009-12-10,35.02000045776367
+437197,LLY,2009-12-11,34.970001220703125
+437198,LLY,2009-12-14,35.619998931884766
+437199,LLY,2009-12-15,35.75
+437200,LLY,2009-12-16,35.709999084472656
+437201,LLY,2009-12-17,35.45000076293945
+437202,LLY,2009-12-18,35.720001220703125
+437203,LLY,2009-12-21,36.2400016784668
+437204,LLY,2009-12-22,36.11000061035156
+437205,LLY,2009-12-23,35.939998626708984
+437206,LLY,2009-12-24,36.08000183105469
+437207,LLY,2009-12-28,36.209999084472656
+437208,LLY,2009-12-29,36.0099983215332
+437209,LLY,2009-12-30,36.16999816894531
+437210,LLY,2009-12-31,35.709999084472656
+437211,LLY,2010-01-04,35.81999969482422
+437212,LLY,2010-01-05,35.189998626708984
+437213,LLY,2010-01-06,35.45000076293945
+437214,LLY,2010-01-07,35.27000045776367
+437215,LLY,2010-01-08,35.0
+437216,LLY,2010-01-11,35.47999954223633
+437217,LLY,2010-01-12,35.36000061035156
+437218,LLY,2010-01-13,35.849998474121094
+437219,LLY,2010-01-14,36.0
+437220,LLY,2010-01-15,35.81999969482422
+437221,LLY,2010-01-19,37.40999984741211
+437222,LLY,2010-01-20,37.29999923706055
+437223,LLY,2010-01-21,36.11000061035156
+437224,LLY,2010-01-22,35.52000045776367
+437225,LLY,2010-01-25,35.75
+437226,LLY,2010-01-26,36.15999984741211
+437227,LLY,2010-01-27,36.38999938964844
+437228,LLY,2010-01-28,35.75
+437229,LLY,2010-01-29,35.20000076293945
+437230,LLY,2010-02-01,35.0
+437231,LLY,2010-02-02,35.619998931884766
+437232,LLY,2010-02-03,35.310001373291016
+437233,LLY,2010-02-04,34.66999816894531
+437234,LLY,2010-02-05,34.52000045776367
+437235,LLY,2010-02-08,34.779998779296875
+437236,LLY,2010-02-09,35.20000076293945
+437237,LLY,2010-02-10,34.16999816894531
+437238,LLY,2010-02-11,34.16999816894531
+437239,LLY,2010-02-12,33.95000076293945
+437240,LLY,2010-02-16,34.08000183105469
+437241,LLY,2010-02-17,34.38999938964844
+437242,LLY,2010-02-18,34.40999984741211
+437243,LLY,2010-02-19,34.2400016784668
+437244,LLY,2010-02-22,34.470001220703125
+437245,LLY,2010-02-23,33.959999084472656
+437246,LLY,2010-02-24,34.040000915527344
+437247,LLY,2010-02-25,34.2400016784668
+437248,LLY,2010-02-26,34.34000015258789
+437249,LLY,2010-03-01,34.31999969482422
+437250,LLY,2010-03-02,34.54999923706055
+437251,LLY,2010-03-03,34.31999969482422
+437252,LLY,2010-03-04,34.540000915527344
+437253,LLY,2010-03-05,35.09000015258789
+437254,LLY,2010-03-08,34.93000030517578
+437255,LLY,2010-03-09,35.060001373291016
+437256,LLY,2010-03-10,35.34000015258789
+437257,LLY,2010-03-11,35.81999969482422
+437258,LLY,2010-03-12,35.93000030517578
+437259,LLY,2010-03-15,36.0099983215332
+437260,LLY,2010-03-16,36.18000030517578
+437261,LLY,2010-03-17,36.220001220703125
+437262,LLY,2010-03-18,36.36000061035156
+437263,LLY,2010-03-19,36.16999816894531
+437264,LLY,2010-03-22,36.540000915527344
+437265,LLY,2010-03-23,36.619998931884766
+437266,LLY,2010-03-24,36.2599983215332
+437267,LLY,2010-03-25,35.97999954223633
+437268,LLY,2010-03-26,35.41999816894531
+437269,LLY,2010-03-29,35.470001220703125
+437270,LLY,2010-03-30,35.900001525878906
+437271,LLY,2010-03-31,36.220001220703125
+437272,LLY,2010-04-01,36.150001525878906
+437273,LLY,2010-04-05,36.54999923706055
+437274,LLY,2010-04-06,36.5099983215332
+437275,LLY,2010-04-07,36.52000045776367
+437276,LLY,2010-04-08,36.52000045776367
+437277,LLY,2010-04-09,36.84000015258789
+437278,LLY,2010-04-12,36.56999969482422
+437279,LLY,2010-04-13,36.91999816894531
+437280,LLY,2010-04-14,36.59000015258789
+437281,LLY,2010-04-15,36.720001220703125
+437282,LLY,2010-04-16,36.540000915527344
+437283,LLY,2010-04-19,36.58000183105469
+437284,LLY,2010-04-20,36.52999877929688
+437285,LLY,2010-04-21,36.0099983215332
+437286,LLY,2010-04-22,35.380001068115234
+437287,LLY,2010-04-23,35.459999084472656
+437288,LLY,2010-04-26,35.31999969482422
+437289,LLY,2010-04-27,34.869998931884766
+437290,LLY,2010-04-28,34.7599983215332
+437291,LLY,2010-04-29,35.040000915527344
+437292,LLY,2010-04-30,34.970001220703125
+437293,LLY,2010-05-03,35.189998626708984
+437294,LLY,2010-05-04,35.0099983215332
+437295,LLY,2010-05-05,35.08000183105469
+437296,LLY,2010-05-06,34.400001525878906
+437297,LLY,2010-05-07,34.619998931884766
+437298,LLY,2010-05-10,35.150001525878906
+437299,LLY,2010-05-11,35.279998779296875
+437300,LLY,2010-05-12,34.779998779296875
+437301,LLY,2010-05-13,34.5
+437302,LLY,2010-05-14,33.91999816894531
+437303,LLY,2010-05-17,34.0099983215332
+437304,LLY,2010-05-18,33.619998931884766
+437305,LLY,2010-05-19,33.86000061035156
+437306,LLY,2010-05-20,33.34000015258789
+437307,LLY,2010-05-21,33.119998931884766
+437308,LLY,2010-05-24,32.97999954223633
+437309,LLY,2010-05-25,32.75
+437310,LLY,2010-05-26,32.25
+437311,LLY,2010-05-27,32.81999969482422
+437312,LLY,2010-05-28,32.790000915527344
+437313,LLY,2010-06-01,32.54999923706055
+437314,LLY,2010-06-02,33.209999084472656
+437315,LLY,2010-06-03,33.369998931884766
+437316,LLY,2010-06-04,32.369998931884766
+437317,LLY,2010-06-07,32.58000183105469
+437318,LLY,2010-06-08,32.900001525878906
+437319,LLY,2010-06-09,32.95000076293945
+437320,LLY,2010-06-10,33.459999084472656
+437321,LLY,2010-06-11,33.66999816894531
+437322,LLY,2010-06-14,33.869998931884766
+437323,LLY,2010-06-15,34.38999938964844
+437324,LLY,2010-06-16,34.11000061035156
+437325,LLY,2010-06-17,34.38999938964844
+437326,LLY,2010-06-18,34.61000061035156
+437327,LLY,2010-06-21,34.65999984741211
+437328,LLY,2010-06-22,34.45000076293945
+437329,LLY,2010-06-23,34.560001373291016
+437330,LLY,2010-06-24,34.47999954223633
+437331,LLY,2010-06-25,33.939998626708984
+437332,LLY,2010-06-28,34.02000045776367
+437333,LLY,2010-06-29,33.75
+437334,LLY,2010-06-30,33.5
+437335,LLY,2010-07-01,33.119998931884766
+437336,LLY,2010-07-02,33.66999816894531
+437337,LLY,2010-07-06,33.90999984741211
+437338,LLY,2010-07-07,34.65999984741211
+437339,LLY,2010-07-08,35.18000030517578
+437340,LLY,2010-07-09,35.16999816894531
+437341,LLY,2010-07-12,35.130001068115234
+437342,LLY,2010-07-13,35.209999084472656
+437343,LLY,2010-07-14,34.79999923706055
+437344,LLY,2010-07-15,35.16999816894531
+437345,LLY,2010-07-16,34.63999938964844
+437346,LLY,2010-07-19,34.9900016784668
+437347,LLY,2010-07-20,35.2599983215332
+437348,LLY,2010-07-21,34.95000076293945
+437349,LLY,2010-07-22,35.150001525878906
+437350,LLY,2010-07-23,35.16999816894531
+437351,LLY,2010-07-26,35.439998626708984
+437352,LLY,2010-07-27,36.09999847412109
+437353,LLY,2010-07-28,35.66999816894531
+437354,LLY,2010-07-29,35.45000076293945
+437355,LLY,2010-07-30,35.599998474121094
+437356,LLY,2010-08-02,36.34000015258789
+437357,LLY,2010-08-03,36.58000183105469
+437358,LLY,2010-08-04,36.77999877929688
+437359,LLY,2010-08-05,36.84999847412109
+437360,LLY,2010-08-06,36.869998931884766
+437361,LLY,2010-08-09,36.959999084472656
+437362,LLY,2010-08-10,37.77000045776367
+437363,LLY,2010-08-11,36.709999084472656
+437364,LLY,2010-08-12,36.59999847412109
+437365,LLY,2010-08-13,35.70000076293945
+437366,LLY,2010-08-16,35.56999969482422
+437367,LLY,2010-08-17,34.75
+437368,LLY,2010-08-18,34.779998779296875
+437369,LLY,2010-08-19,34.279998779296875
+437370,LLY,2010-08-20,34.16999816894531
+437371,LLY,2010-08-23,34.310001373291016
+437372,LLY,2010-08-24,33.970001220703125
+437373,LLY,2010-08-25,34.310001373291016
+437374,LLY,2010-08-26,33.95000076293945
+437375,LLY,2010-08-27,34.20000076293945
+437376,LLY,2010-08-30,33.970001220703125
+437377,LLY,2010-08-31,33.59000015258789
+437378,LLY,2010-09-01,34.20000076293945
+437379,LLY,2010-09-02,34.310001373291016
+437380,LLY,2010-09-03,34.65999984741211
+437381,LLY,2010-09-07,34.540000915527344
+437382,LLY,2010-09-08,34.810001373291016
+437383,LLY,2010-09-09,35.16999816894531
+437384,LLY,2010-09-10,35.43000030517578
+437385,LLY,2010-09-13,35.529998779296875
+437386,LLY,2010-09-14,35.650001525878906
+437387,LLY,2010-09-15,35.70000076293945
+437388,LLY,2010-09-16,35.66999816894531
+437389,LLY,2010-09-17,35.790000915527344
+437390,LLY,2010-09-20,36.34999847412109
+437391,LLY,2010-09-21,36.33000183105469
+437392,LLY,2010-09-22,36.04999923706055
+437393,LLY,2010-09-23,35.86000061035156
+437394,LLY,2010-09-24,36.09999847412109
+437395,LLY,2010-09-27,35.939998626708984
+437396,LLY,2010-09-28,36.38999938964844
+437397,LLY,2010-09-29,36.52999877929688
+437398,LLY,2010-09-30,36.52999877929688
+437399,LLY,2010-10-01,36.540000915527344
+437400,LLY,2010-10-04,36.29999923706055
+437401,LLY,2010-10-05,36.88999938964844
+437402,LLY,2010-10-06,37.16999816894531
+437403,LLY,2010-10-07,37.08000183105469
+437404,LLY,2010-10-08,37.06999969482422
+437405,LLY,2010-10-11,37.220001220703125
+437406,LLY,2010-10-12,37.36000061035156
+437407,LLY,2010-10-13,37.400001525878906
+437408,LLY,2010-10-14,37.41999816894531
+437409,LLY,2010-10-15,37.7599983215332
+437410,LLY,2010-10-18,38.060001373291016
+437411,LLY,2010-10-19,37.45000076293945
+437412,LLY,2010-10-20,36.0099983215332
+437413,LLY,2010-10-21,35.5
+437414,LLY,2010-10-22,35.400001525878906
+437415,LLY,2010-10-25,35.130001068115234
+437416,LLY,2010-10-26,34.900001525878906
+437417,LLY,2010-10-27,34.939998626708984
+437418,LLY,2010-10-28,35.150001525878906
+437419,LLY,2010-10-29,35.20000076293945
+437420,LLY,2010-11-01,35.040000915527344
+437421,LLY,2010-11-02,35.380001068115234
+437422,LLY,2010-11-03,35.56999969482422
+437423,LLY,2010-11-04,35.7599983215332
+437424,LLY,2010-11-05,35.720001220703125
+437425,LLY,2010-11-08,35.72999954223633
+437426,LLY,2010-11-09,35.77000045776367
+437427,LLY,2010-11-10,34.9900016784668
+437428,LLY,2010-11-11,34.95000076293945
+437429,LLY,2010-11-12,34.7599983215332
+437430,LLY,2010-11-15,34.630001068115234
+437431,LLY,2010-11-16,34.43000030517578
+437432,LLY,2010-11-17,34.400001525878906
+437433,LLY,2010-11-18,34.790000915527344
+437434,LLY,2010-11-19,34.5
+437435,LLY,2010-11-22,34.54999923706055
+437436,LLY,2010-11-23,34.08000183105469
+437437,LLY,2010-11-24,34.220001220703125
+437438,LLY,2010-11-26,34.06999969482422
+437439,LLY,2010-11-29,33.88999938964844
+437440,LLY,2010-11-30,33.65999984741211
+437441,LLY,2010-12-01,34.2599983215332
+437442,LLY,2010-12-02,34.25
+437443,LLY,2010-12-03,34.13999938964844
+437444,LLY,2010-12-06,33.970001220703125
+437445,LLY,2010-12-07,34.11000061035156
+437446,LLY,2010-12-08,34.310001373291016
+437447,LLY,2010-12-09,34.66999816894531
+437448,LLY,2010-12-10,34.97999954223633
+437449,LLY,2010-12-13,34.970001220703125
+437450,LLY,2010-12-14,35.09000015258789
+437451,LLY,2010-12-15,35.130001068115234
+437452,LLY,2010-12-16,35.18000030517578
+437453,LLY,2010-12-17,35.0099983215332
+437454,LLY,2010-12-20,35.040000915527344
+437455,LLY,2010-12-21,35.13999938964844
+437456,LLY,2010-12-22,35.20000076293945
+437457,LLY,2010-12-23,35.22999954223633
+437458,LLY,2010-12-27,35.06999969482422
+437459,LLY,2010-12-28,35.04999923706055
+437460,LLY,2010-12-29,35.150001525878906
+437461,LLY,2010-12-30,35.02000045776367
+437462,LLY,2010-12-31,35.040000915527344
+437463,LLY,2011-01-03,35.0
+437464,LLY,2011-01-04,35.029998779296875
+437465,LLY,2011-01-05,34.779998779296875
+437466,LLY,2011-01-06,34.939998626708984
+437467,LLY,2011-01-07,34.900001525878906
+437468,LLY,2011-01-10,34.4900016784668
+437469,LLY,2011-01-11,34.90999984741211
+437470,LLY,2011-01-12,35.029998779296875
+437471,LLY,2011-01-13,34.900001525878906
+437472,LLY,2011-01-14,34.90999984741211
+437473,LLY,2011-01-18,34.790000915527344
+437474,LLY,2011-01-19,34.650001525878906
+437475,LLY,2011-01-20,34.75
+437476,LLY,2011-01-21,34.7599983215332
+437477,LLY,2011-01-24,34.779998779296875
+437478,LLY,2011-01-25,34.72999954223633
+437479,LLY,2011-01-26,34.95000076293945
+437480,LLY,2011-01-27,35.470001220703125
+437481,LLY,2011-01-28,34.77000045776367
+437482,LLY,2011-01-31,34.77000045776367
+437483,LLY,2011-02-01,35.209999084472656
+437484,LLY,2011-02-02,35.41999816894531
+437485,LLY,2011-02-03,35.630001068115234
+437486,LLY,2011-02-04,35.529998779296875
+437487,LLY,2011-02-07,35.79999923706055
+437488,LLY,2011-02-08,35.84000015258789
+437489,LLY,2011-02-09,35.779998779296875
+437490,LLY,2011-02-10,35.619998931884766
+437491,LLY,2011-02-11,34.52000045776367
+437492,LLY,2011-02-14,34.560001373291016
+437493,LLY,2011-02-15,34.470001220703125
+437494,LLY,2011-02-16,34.65999984741211
+437495,LLY,2011-02-17,34.86000061035156
+437496,LLY,2011-02-18,34.599998474121094
+437497,LLY,2011-02-22,34.43000030517578
+437498,LLY,2011-02-23,34.040000915527344
+437499,LLY,2011-02-24,34.11000061035156
+437500,LLY,2011-02-25,34.09000015258789
+437501,LLY,2011-02-28,34.560001373291016
+437502,LLY,2011-03-01,34.2599983215332
+437503,LLY,2011-03-02,34.279998779296875
+437504,LLY,2011-03-03,34.38999938964844
+437505,LLY,2011-03-04,34.599998474121094
+437506,LLY,2011-03-07,34.65999984741211
+437507,LLY,2011-03-08,34.97999954223633
+437508,LLY,2011-03-09,35.09000015258789
+437509,LLY,2011-03-10,34.77000045776367
+437510,LLY,2011-03-11,34.86000061035156
+437511,LLY,2011-03-14,34.72999954223633
+437512,LLY,2011-03-15,34.099998474121094
+437513,LLY,2011-03-16,33.630001068115234
+437514,LLY,2011-03-17,34.130001068115234
+437515,LLY,2011-03-18,34.47999954223633
+437516,LLY,2011-03-21,34.380001068115234
+437517,LLY,2011-03-22,34.56999969482422
+437518,LLY,2011-03-23,34.36000061035156
+437519,LLY,2011-03-24,34.599998474121094
+437520,LLY,2011-03-25,34.47999954223633
+437521,LLY,2011-03-28,34.40999984741211
+437522,LLY,2011-03-29,34.68000030517578
+437523,LLY,2011-03-30,35.18000030517578
+437524,LLY,2011-03-31,35.16999816894531
+437525,LLY,2011-04-01,34.9900016784668
+437526,LLY,2011-04-04,35.029998779296875
+437527,LLY,2011-04-05,35.0099983215332
+437528,LLY,2011-04-06,35.720001220703125
+437529,LLY,2011-04-07,35.72999954223633
+437530,LLY,2011-04-08,35.689998626708984
+437531,LLY,2011-04-11,35.869998931884766
+437532,LLY,2011-04-12,35.84000015258789
+437533,LLY,2011-04-13,35.68000030517578
+437534,LLY,2011-04-14,35.75
+437535,LLY,2011-04-15,36.0099983215332
+437536,LLY,2011-04-18,35.619998931884766
+437537,LLY,2011-04-19,35.70000076293945
+437538,LLY,2011-04-20,36.130001068115234
+437539,LLY,2011-04-21,36.2599983215332
+437540,LLY,2011-04-25,36.22999954223633
+437541,LLY,2011-04-26,36.81999969482422
+437542,LLY,2011-04-27,37.22999954223633
+437543,LLY,2011-04-28,37.33000183105469
+437544,LLY,2011-04-29,37.0099983215332
+437545,LLY,2011-05-02,37.310001373291016
+437546,LLY,2011-05-03,38.09000015258789
+437547,LLY,2011-05-04,38.119998931884766
+437548,LLY,2011-05-05,38.18999862670898
+437549,LLY,2011-05-06,38.38999938964844
+437550,LLY,2011-05-09,38.54999923706055
+437551,LLY,2011-05-10,38.720001220703125
+437552,LLY,2011-05-11,38.27999877929688
+437553,LLY,2011-05-12,38.7599983215332
+437554,LLY,2011-05-13,38.95000076293945
+437555,LLY,2011-05-16,39.150001525878906
+437556,LLY,2011-05-17,39.130001068115234
+437557,LLY,2011-05-18,38.75
+437558,LLY,2011-05-19,38.709999084472656
+437559,LLY,2011-05-20,38.43999862670898
+437560,LLY,2011-05-23,38.400001525878906
+437561,LLY,2011-05-24,38.61000061035156
+437562,LLY,2011-05-25,38.310001373291016
+437563,LLY,2011-05-26,37.91999816894531
+437564,LLY,2011-05-27,37.84999847412109
+437565,LLY,2011-05-31,38.47999954223633
+437566,LLY,2011-06-01,37.93999862670898
+437567,LLY,2011-06-02,37.52000045776367
+437568,LLY,2011-06-03,37.04999923706055
+437569,LLY,2011-06-06,37.119998931884766
+437570,LLY,2011-06-07,37.2599983215332
+437571,LLY,2011-06-08,37.27000045776367
+437572,LLY,2011-06-09,37.720001220703125
+437573,LLY,2011-06-10,37.04999923706055
+437574,LLY,2011-06-13,37.220001220703125
+437575,LLY,2011-06-14,37.61000061035156
+437576,LLY,2011-06-15,37.20000076293945
+437577,LLY,2011-06-16,37.220001220703125
+437578,LLY,2011-06-17,37.33000183105469
+437579,LLY,2011-06-20,37.560001373291016
+437580,LLY,2011-06-21,37.77000045776367
+437581,LLY,2011-06-22,37.68000030517578
+437582,LLY,2011-06-23,37.18999862670898
+437583,LLY,2011-06-24,36.7599983215332
+437584,LLY,2011-06-27,36.83000183105469
+437585,LLY,2011-06-28,37.34999847412109
+437586,LLY,2011-06-29,37.27000045776367
+437587,LLY,2011-06-30,37.52999877929688
+437588,LLY,2011-07-01,37.66999816894531
+437589,LLY,2011-07-05,37.27999877929688
+437590,LLY,2011-07-06,37.65999984741211
+437591,LLY,2011-07-07,37.84999847412109
+437592,LLY,2011-07-08,37.709999084472656
+437593,LLY,2011-07-11,37.27999877929688
+437594,LLY,2011-07-12,37.4900016784668
+437595,LLY,2011-07-13,37.560001373291016
+437596,LLY,2011-07-14,38.40999984741211
+437597,LLY,2011-07-15,38.33000183105469
+437598,LLY,2011-07-18,38.04999923706055
+437599,LLY,2011-07-19,38.25
+437600,LLY,2011-07-20,38.16999816894531
+437601,LLY,2011-07-21,39.31999969482422
+437602,LLY,2011-07-22,38.70000076293945
+437603,LLY,2011-07-25,38.400001525878906
+437604,LLY,2011-07-26,38.459999084472656
+437605,LLY,2011-07-27,37.97999954223633
+437606,LLY,2011-07-28,38.0
+437607,LLY,2011-07-29,38.29999923706055
+437608,LLY,2011-08-01,37.970001220703125
+437609,LLY,2011-08-02,37.15999984741211
+437610,LLY,2011-08-03,37.310001373291016
+437611,LLY,2011-08-04,35.84000015258789
+437612,LLY,2011-08-05,36.2400016784668
+437613,LLY,2011-08-08,34.79999923706055
+437614,LLY,2011-08-09,35.63999938964844
+437615,LLY,2011-08-10,34.4900016784668
+437616,LLY,2011-08-11,35.29999923706055
+437617,LLY,2011-08-12,34.86000061035156
+437618,LLY,2011-08-15,35.77000045776367
+437619,LLY,2011-08-16,35.689998626708984
+437620,LLY,2011-08-17,35.72999954223633
+437621,LLY,2011-08-18,35.0099983215332
+437622,LLY,2011-08-19,35.0099983215332
+437623,LLY,2011-08-22,35.41999816894531
+437624,LLY,2011-08-23,35.91999816894531
+437625,LLY,2011-08-24,36.38999938964844
+437626,LLY,2011-08-25,35.88999938964844
+437627,LLY,2011-08-26,35.77000045776367
+437628,LLY,2011-08-29,36.9900016784668
+437629,LLY,2011-08-30,37.16999816894531
+437630,LLY,2011-08-31,37.5099983215332
+437631,LLY,2011-09-01,37.130001068115234
+437632,LLY,2011-09-02,36.43999862670898
+437633,LLY,2011-09-06,36.22999954223633
+437634,LLY,2011-09-07,36.93999862670898
+437635,LLY,2011-09-08,37.0099983215332
+437636,LLY,2011-09-09,36.130001068115234
+437637,LLY,2011-09-12,36.040000915527344
+437638,LLY,2011-09-13,36.70000076293945
+437639,LLY,2011-09-14,37.16999816894531
+437640,LLY,2011-09-15,37.43999862670898
+437641,LLY,2011-09-16,37.810001373291016
+437642,LLY,2011-09-19,37.52000045776367
+437643,LLY,2011-09-20,37.869998931884766
+437644,LLY,2011-09-21,37.11000061035156
+437645,LLY,2011-09-22,36.560001373291016
+437646,LLY,2011-09-23,36.06999969482422
+437647,LLY,2011-09-26,36.63999938964844
+437648,LLY,2011-09-27,37.18000030517578
+437649,LLY,2011-09-28,37.2400016784668
+437650,LLY,2011-09-29,37.25
+437651,LLY,2011-09-30,36.970001220703125
+437652,LLY,2011-10-03,36.33000183105469
+437653,LLY,2011-10-04,36.72999954223633
+437654,LLY,2011-10-05,37.02999877929688
+437655,LLY,2011-10-06,37.22999954223633
+437656,LLY,2011-10-07,37.91999816894531
+437657,LLY,2011-10-10,38.40999984741211
+437658,LLY,2011-10-11,37.70000076293945
+437659,LLY,2011-10-12,37.61000061035156
+437660,LLY,2011-10-13,38.0
+437661,LLY,2011-10-14,38.290000915527344
+437662,LLY,2011-10-17,37.970001220703125
+437663,LLY,2011-10-18,38.4900016784668
+437664,LLY,2011-10-19,38.70000076293945
+437665,LLY,2011-10-20,38.61000061035156
+437666,LLY,2011-10-21,38.06999969482422
+437667,LLY,2011-10-24,38.18999862670898
+437668,LLY,2011-10-25,37.41999816894531
+437669,LLY,2011-10-26,37.5
+437670,LLY,2011-10-27,37.869998931884766
+437671,LLY,2011-10-28,38.27999877929688
+437672,LLY,2011-10-31,37.15999984741211
+437673,LLY,2011-11-01,37.220001220703125
+437674,LLY,2011-11-02,37.47999954223633
+437675,LLY,2011-11-03,38.04999923706055
+437676,LLY,2011-11-04,37.93999862670898
+437677,LLY,2011-11-07,38.34999847412109
+437678,LLY,2011-11-08,38.9900016784668
+437679,LLY,2011-11-09,37.84999847412109
+437680,LLY,2011-11-10,37.22999954223633
+437681,LLY,2011-11-11,37.84999847412109
+437682,LLY,2011-11-14,37.650001525878906
+437683,LLY,2011-11-15,37.650001525878906
+437684,LLY,2011-11-16,36.83000183105469
+437685,LLY,2011-11-17,36.810001373291016
+437686,LLY,2011-11-18,36.88999938964844
+437687,LLY,2011-11-21,36.34000015258789
+437688,LLY,2011-11-22,36.13999938964844
+437689,LLY,2011-11-23,35.650001525878906
+437690,LLY,2011-11-25,35.58000183105469
+437691,LLY,2011-11-28,36.27000045776367
+437692,LLY,2011-11-29,36.13999938964844
+437693,LLY,2011-11-30,37.84999847412109
+437694,LLY,2011-12-01,37.63999938964844
+437695,LLY,2011-12-02,37.369998931884766
+437696,LLY,2011-12-05,37.40999984741211
+437697,LLY,2011-12-06,38.86000061035156
+437698,LLY,2011-12-07,39.43000030517578
+437699,LLY,2011-12-08,38.88999938964844
+437700,LLY,2011-12-09,39.27000045776367
+437701,LLY,2011-12-12,38.9900016784668
+437702,LLY,2011-12-13,39.650001525878906
+437703,LLY,2011-12-14,40.040000915527344
+437704,LLY,2011-12-15,41.220001220703125
+437705,LLY,2011-12-16,40.52999877929688
+437706,LLY,2011-12-19,40.7400016784668
+437707,LLY,2011-12-20,41.119998931884766
+437708,LLY,2011-12-21,41.56999969482422
+437709,LLY,2011-12-22,41.459999084472656
+437710,LLY,2011-12-23,41.63999938964844
+437711,LLY,2011-12-27,41.75
+437712,LLY,2011-12-28,41.29999923706055
+437713,LLY,2011-12-29,41.5
+437714,LLY,2011-12-30,41.560001373291016
+437715,LLY,2012-01-03,41.79999923706055
+437716,LLY,2012-01-04,40.709999084472656
+437717,LLY,2012-01-05,40.29999923706055
+437718,LLY,2012-01-06,39.880001068115234
+437719,LLY,2012-01-09,39.810001373291016
+437720,LLY,2012-01-10,40.33000183105469
+437721,LLY,2012-01-11,39.97999954223633
+437722,LLY,2012-01-12,40.18000030517578
+437723,LLY,2012-01-13,39.93999862670898
+437724,LLY,2012-01-17,40.02999877929688
+437725,LLY,2012-01-18,40.18000030517578
+437726,LLY,2012-01-19,40.16999816894531
+437727,LLY,2012-01-20,39.810001373291016
+437728,LLY,2012-01-23,39.400001525878906
+437729,LLY,2012-01-24,39.61000061035156
+437730,LLY,2012-01-25,39.88999938964844
+437731,LLY,2012-01-26,39.43999862670898
+437732,LLY,2012-01-27,39.20000076293945
+437733,LLY,2012-01-30,39.25
+437734,LLY,2012-01-31,39.7400016784668
+437735,LLY,2012-02-01,39.79999923706055
+437736,LLY,2012-02-02,39.59999847412109
+437737,LLY,2012-02-03,39.5099983215332
+437738,LLY,2012-02-06,39.650001525878906
+437739,LLY,2012-02-07,39.5
+437740,LLY,2012-02-08,39.77999877929688
+437741,LLY,2012-02-09,39.52000045776367
+437742,LLY,2012-02-10,39.310001373291016
+437743,LLY,2012-02-13,38.84999847412109
+437744,LLY,2012-02-14,38.4900016784668
+437745,LLY,2012-02-15,38.56999969482422
+437746,LLY,2012-02-16,38.720001220703125
+437747,LLY,2012-02-17,39.2599983215332
+437748,LLY,2012-02-21,38.75
+437749,LLY,2012-02-22,38.81999969482422
+437750,LLY,2012-02-23,38.790000915527344
+437751,LLY,2012-02-24,39.04999923706055
+437752,LLY,2012-02-27,39.18000030517578
+437753,LLY,2012-02-28,39.400001525878906
+437754,LLY,2012-02-29,39.2400016784668
+437755,LLY,2012-03-01,39.34999847412109
+437756,LLY,2012-03-02,39.47999954223633
+437757,LLY,2012-03-05,39.130001068115234
+437758,LLY,2012-03-06,38.63999938964844
+437759,LLY,2012-03-07,38.86000061035156
+437760,LLY,2012-03-08,39.18999862670898
+437761,LLY,2012-03-09,39.560001373291016
+437762,LLY,2012-03-12,39.79999923706055
+437763,LLY,2012-03-13,40.16999816894531
+437764,LLY,2012-03-14,40.2599983215332
+437765,LLY,2012-03-15,40.27999877929688
+437766,LLY,2012-03-16,40.20000076293945
+437767,LLY,2012-03-19,40.31999969482422
+437768,LLY,2012-03-20,40.02000045776367
+437769,LLY,2012-03-21,39.95000076293945
+437770,LLY,2012-03-22,39.810001373291016
+437771,LLY,2012-03-23,39.869998931884766
+437772,LLY,2012-03-26,40.27000045776367
+437773,LLY,2012-03-27,40.2599983215332
+437774,LLY,2012-03-28,40.310001373291016
+437775,LLY,2012-03-29,39.959999084472656
+437776,LLY,2012-03-30,40.27000045776367
+437777,LLY,2012-04-02,40.47999954223633
+437778,LLY,2012-04-03,40.31999969482422
+437779,LLY,2012-04-04,40.33000183105469
+437780,LLY,2012-04-05,40.47999954223633
+437781,LLY,2012-04-09,39.720001220703125
+437782,LLY,2012-04-10,39.41999816894531
+437783,LLY,2012-04-11,39.470001220703125
+437784,LLY,2012-04-12,39.58000183105469
+437785,LLY,2012-04-13,39.18000030517578
+437786,LLY,2012-04-16,39.59999847412109
+437787,LLY,2012-04-17,40.060001373291016
+437788,LLY,2012-04-18,39.70000076293945
+437789,LLY,2012-04-19,39.75
+437790,LLY,2012-04-20,39.90999984741211
+437791,LLY,2012-04-23,39.810001373291016
+437792,LLY,2012-04-24,39.959999084472656
+437793,LLY,2012-04-25,40.79999923706055
+437794,LLY,2012-04-26,40.880001068115234
+437795,LLY,2012-04-27,41.29999923706055
+437796,LLY,2012-04-30,41.38999938964844
+437797,LLY,2012-05-01,41.2400016784668
+437798,LLY,2012-05-02,41.47999954223633
+437799,LLY,2012-05-03,41.27000045776367
+437800,LLY,2012-05-04,41.27999877929688
+437801,LLY,2012-05-07,41.61000061035156
+437802,LLY,2012-05-08,41.619998931884766
+437803,LLY,2012-05-09,41.29999923706055
+437804,LLY,2012-05-10,41.75
+437805,LLY,2012-05-11,41.2599983215332
+437806,LLY,2012-05-14,40.93000030517578
+437807,LLY,2012-05-15,40.58000183105469
+437808,LLY,2012-05-16,40.75
+437809,LLY,2012-05-17,40.52999877929688
+437810,LLY,2012-05-18,40.43999862670898
+437811,LLY,2012-05-21,40.630001068115234
+437812,LLY,2012-05-22,41.0
+437813,LLY,2012-05-23,40.66999816894531
+437814,LLY,2012-05-24,41.15999984741211
+437815,LLY,2012-05-25,41.11000061035156
+437816,LLY,2012-05-29,41.29999923706055
+437817,LLY,2012-05-30,40.9900016784668
+437818,LLY,2012-05-31,40.95000076293945
+437819,LLY,2012-06-01,40.15999984741211
+437820,LLY,2012-06-04,40.150001525878906
+437821,LLY,2012-06-05,40.619998931884766
+437822,LLY,2012-06-06,41.0099983215332
+437823,LLY,2012-06-07,41.27000045776367
+437824,LLY,2012-06-08,41.52999877929688
+437825,LLY,2012-06-11,41.4900016784668
+437826,LLY,2012-06-12,41.63999938964844
+437827,LLY,2012-06-13,41.56999969482422
+437828,LLY,2012-06-14,41.810001373291016
+437829,LLY,2012-06-15,41.9900016784668
+437830,LLY,2012-06-18,42.040000915527344
+437831,LLY,2012-06-19,42.290000915527344
+437832,LLY,2012-06-20,42.040000915527344
+437833,LLY,2012-06-21,41.7599983215332
+437834,LLY,2012-06-22,42.06999969482422
+437835,LLY,2012-06-25,41.470001220703125
+437836,LLY,2012-06-26,41.56999969482422
+437837,LLY,2012-06-27,41.93000030517578
+437838,LLY,2012-06-28,42.09999847412109
+437839,LLY,2012-06-29,42.90999984741211
+437840,LLY,2012-07-02,42.9900016784668
+437841,LLY,2012-07-03,43.15999984741211
+437842,LLY,2012-07-05,42.84999847412109
+437843,LLY,2012-07-06,42.65999984741211
+437844,LLY,2012-07-09,42.95000076293945
+437845,LLY,2012-07-10,42.86000061035156
+437846,LLY,2012-07-11,42.79999923706055
+437847,LLY,2012-07-12,42.84000015258789
+437848,LLY,2012-07-13,43.2599983215332
+437849,LLY,2012-07-16,43.84999847412109
+437850,LLY,2012-07-17,43.959999084472656
+437851,LLY,2012-07-18,44.5099983215332
+437852,LLY,2012-07-19,44.400001525878906
+437853,LLY,2012-07-20,44.16999816894531
+437854,LLY,2012-07-23,43.83000183105469
+437855,LLY,2012-07-24,41.97999954223633
+437856,LLY,2012-07-25,43.119998931884766
+437857,LLY,2012-07-26,43.61000061035156
+437858,LLY,2012-07-27,44.369998931884766
+437859,LLY,2012-07-30,44.04999923706055
+437860,LLY,2012-07-31,44.02999877929688
+437861,LLY,2012-08-01,43.86000061035156
+437862,LLY,2012-08-02,43.31999969482422
+437863,LLY,2012-08-03,44.150001525878906
+437864,LLY,2012-08-06,43.709999084472656
+437865,LLY,2012-08-07,42.75
+437866,LLY,2012-08-08,42.84999847412109
+437867,LLY,2012-08-09,42.720001220703125
+437868,LLY,2012-08-10,43.59999847412109
+437869,LLY,2012-08-13,42.810001373291016
+437870,LLY,2012-08-14,42.72999954223633
+437871,LLY,2012-08-15,42.97999954223633
+437872,LLY,2012-08-16,42.75
+437873,LLY,2012-08-17,42.41999816894531
+437874,LLY,2012-08-20,42.34000015258789
+437875,LLY,2012-08-21,42.209999084472656
+437876,LLY,2012-08-22,42.16999816894531
+437877,LLY,2012-08-23,42.400001525878906
+437878,LLY,2012-08-24,43.86000061035156
+437879,LLY,2012-08-27,44.59000015258789
+437880,LLY,2012-08-28,44.709999084472656
+437881,LLY,2012-08-29,45.16999816894531
+437882,LLY,2012-08-30,44.900001525878906
+437883,LLY,2012-08-31,44.90999984741211
+437884,LLY,2012-09-04,45.290000915527344
+437885,LLY,2012-09-05,45.810001373291016
+437886,LLY,2012-09-06,46.810001373291016
+437887,LLY,2012-09-07,46.650001525878906
+437888,LLY,2012-09-10,46.52000045776367
+437889,LLY,2012-09-11,46.4900016784668
+437890,LLY,2012-09-12,46.54999923706055
+437891,LLY,2012-09-13,47.150001525878906
+437892,LLY,2012-09-14,46.720001220703125
+437893,LLY,2012-09-17,46.83000183105469
+437894,LLY,2012-09-18,46.90999984741211
+437895,LLY,2012-09-19,46.86000061035156
+437896,LLY,2012-09-20,47.02000045776367
+437897,LLY,2012-09-21,47.459999084472656
+437898,LLY,2012-09-24,47.400001525878906
+437899,LLY,2012-09-25,47.45000076293945
+437900,LLY,2012-09-26,47.20000076293945
+437901,LLY,2012-09-27,47.63999938964844
+437902,LLY,2012-09-28,47.40999984741211
+437903,LLY,2012-10-01,47.56999969482422
+437904,LLY,2012-10-02,47.93999862670898
+437905,LLY,2012-10-03,48.310001373291016
+437906,LLY,2012-10-04,48.7599983215332
+437907,LLY,2012-10-05,48.22999954223633
+437908,LLY,2012-10-08,50.77999877929688
+437909,LLY,2012-10-09,51.810001373291016
+437910,LLY,2012-10-10,50.22999954223633
+437911,LLY,2012-10-11,50.59999847412109
+437912,LLY,2012-10-12,50.45000076293945
+437913,LLY,2012-10-15,52.52999877929688
+437914,LLY,2012-10-16,53.65999984741211
+437915,LLY,2012-10-17,53.66999816894531
+437916,LLY,2012-10-18,53.810001373291016
+437917,LLY,2012-10-19,52.86000061035156
+437918,LLY,2012-10-22,52.27999877929688
+437919,LLY,2012-10-23,51.90999984741211
+437920,LLY,2012-10-24,50.5
+437921,LLY,2012-10-25,51.08000183105469
+437922,LLY,2012-10-26,50.209999084472656
+437923,LLY,2012-10-31,48.630001068115234
+437924,LLY,2012-11-01,49.09999847412109
+437925,LLY,2012-11-02,48.54999923706055
+437926,LLY,2012-11-05,48.77999877929688
+437927,LLY,2012-11-06,48.77999877929688
+437928,LLY,2012-11-07,48.18000030517578
+437929,LLY,2012-11-08,47.470001220703125
+437930,LLY,2012-11-09,47.470001220703125
+437931,LLY,2012-11-12,48.29999923706055
+437932,LLY,2012-11-13,47.13999938964844
+437933,LLY,2012-11-14,46.220001220703125
+437934,LLY,2012-11-15,45.959999084472656
+437935,LLY,2012-11-16,45.90999984741211
+437936,LLY,2012-11-19,47.02999877929688
+437937,LLY,2012-11-20,47.18999862670898
+437938,LLY,2012-11-21,47.41999816894531
+437939,LLY,2012-11-23,47.7400016784668
+437940,LLY,2012-11-26,47.93000030517578
+437941,LLY,2012-11-27,47.68000030517578
+437942,LLY,2012-11-28,48.040000915527344
+437943,LLY,2012-11-29,48.58000183105469
+437944,LLY,2012-11-30,49.040000915527344
+437945,LLY,2012-12-03,48.91999816894531
+437946,LLY,2012-12-04,49.220001220703125
+437947,LLY,2012-12-05,49.58000183105469
+437948,LLY,2012-12-06,49.400001525878906
+437949,LLY,2012-12-07,49.630001068115234
+437950,LLY,2012-12-10,50.119998931884766
+437951,LLY,2012-12-11,50.59999847412109
+437952,LLY,2012-12-12,49.0
+437953,LLY,2012-12-13,48.22999954223633
+437954,LLY,2012-12-14,47.790000915527344
+437955,LLY,2012-12-17,48.34000015258789
+437956,LLY,2012-12-18,49.52000045776367
+437957,LLY,2012-12-19,48.91999816894531
+437958,LLY,2012-12-20,49.25
+437959,LLY,2012-12-21,49.54999923706055
+437960,LLY,2012-12-24,49.040000915527344
+437961,LLY,2012-12-26,49.060001373291016
+437962,LLY,2012-12-27,48.970001220703125
+437963,LLY,2012-12-28,48.59999847412109
+437964,LLY,2012-12-31,49.31999969482422
+437965,LLY,2013-01-02,49.5099983215332
+437966,LLY,2013-01-03,49.720001220703125
+437967,LLY,2013-01-04,51.560001373291016
+437968,LLY,2013-01-07,51.4900016784668
+437969,LLY,2013-01-08,51.880001068115234
+437970,LLY,2013-01-09,52.970001220703125
+437971,LLY,2013-01-10,53.25
+437972,LLY,2013-01-11,53.11000061035156
+437973,LLY,2013-01-14,52.79999923706055
+437974,LLY,2013-01-15,53.290000915527344
+437975,LLY,2013-01-16,52.93000030517578
+437976,LLY,2013-01-17,53.33000183105469
+437977,LLY,2013-01-18,53.77000045776367
+437978,LLY,2013-01-22,53.43999862670898
+437979,LLY,2013-01-23,52.400001525878906
+437980,LLY,2013-01-24,53.15999984741211
+437981,LLY,2013-01-25,53.209999084472656
+437982,LLY,2013-01-28,52.63999938964844
+437983,LLY,2013-01-29,54.31999969482422
+437984,LLY,2013-01-30,54.150001525878906
+437985,LLY,2013-01-31,53.68999862670898
+437986,LLY,2013-02-01,54.20000076293945
+437987,LLY,2013-02-04,53.54999923706055
+437988,LLY,2013-02-05,54.09999847412109
+437989,LLY,2013-02-06,53.93000030517578
+437990,LLY,2013-02-07,53.77999877929688
+437991,LLY,2013-02-08,53.720001220703125
+437992,LLY,2013-02-11,53.900001525878906
+437993,LLY,2013-02-12,53.79999923706055
+437994,LLY,2013-02-13,53.43999862670898
+437995,LLY,2013-02-14,53.5
+437996,LLY,2013-02-15,53.59000015258789
+437997,LLY,2013-02-19,54.18000030517578
+437998,LLY,2013-02-20,54.290000915527344
+437999,LLY,2013-02-21,54.02000045776367
+438000,LLY,2013-02-22,54.27000045776367
+438001,LLY,2013-02-25,53.77000045776367
+438002,LLY,2013-02-26,54.43000030517578
+438003,LLY,2013-02-27,54.79999923706055
+438004,LLY,2013-02-28,54.65999984741211
+438005,LLY,2013-03-01,54.77999877929688
+438006,LLY,2013-03-04,54.7599983215332
+438007,LLY,2013-03-05,55.540000915527344
+438008,LLY,2013-03-06,55.08000183105469
+438009,LLY,2013-03-07,55.34999847412109
+438010,LLY,2013-03-08,55.15999984741211
+438011,LLY,2013-03-11,55.06999969482422
+438012,LLY,2013-03-12,55.08000183105469
+438013,LLY,2013-03-13,55.060001373291016
+438014,LLY,2013-03-14,55.06999969482422
+438015,LLY,2013-03-15,55.130001068115234
+438016,LLY,2013-03-18,54.65999984741211
+438017,LLY,2013-03-19,54.790000915527344
+438018,LLY,2013-03-20,55.29999923706055
+438019,LLY,2013-03-21,55.08000183105469
+438020,LLY,2013-03-22,55.56999969482422
+438021,LLY,2013-03-25,55.619998931884766
+438022,LLY,2013-03-26,56.290000915527344
+438023,LLY,2013-03-27,56.369998931884766
+438024,LLY,2013-03-28,56.790000915527344
+438025,LLY,2013-04-01,56.61000061035156
+438026,LLY,2013-04-02,56.5
+438027,LLY,2013-04-03,56.84999847412109
+438028,LLY,2013-04-04,56.93000030517578
+438029,LLY,2013-04-05,56.47999954223633
+438030,LLY,2013-04-08,56.81999969482422
+438031,LLY,2013-04-09,56.7400016784668
+438032,LLY,2013-04-10,57.59000015258789
+438033,LLY,2013-04-11,58.0
+438034,LLY,2013-04-12,57.5099983215332
+438035,LLY,2013-04-15,56.4900016784668
+438036,LLY,2013-04-16,57.18000030517578
+438037,LLY,2013-04-17,57.470001220703125
+438038,LLY,2013-04-18,56.290000915527344
+438039,LLY,2013-04-19,57.41999816894531
+438040,LLY,2013-04-22,57.58000183105469
+438041,LLY,2013-04-23,58.33000183105469
+438042,LLY,2013-04-24,56.04999923706055
+438043,LLY,2013-04-25,56.43000030517578
+438044,LLY,2013-04-26,56.459999084472656
+438045,LLY,2013-04-29,56.0099983215332
+438046,LLY,2013-04-30,55.380001068115234
+438047,LLY,2013-05-01,54.2400016784668
+438048,LLY,2013-05-02,54.70000076293945
+438049,LLY,2013-05-03,54.9900016784668
+438050,LLY,2013-05-06,54.470001220703125
+438051,LLY,2013-05-07,54.16999816894531
+438052,LLY,2013-05-08,54.52000045776367
+438053,LLY,2013-05-09,54.560001373291016
+438054,LLY,2013-05-10,54.81999969482422
+438055,LLY,2013-05-13,56.27999877929688
+438056,LLY,2013-05-14,55.869998931884766
+438057,LLY,2013-05-15,56.720001220703125
+438058,LLY,2013-05-16,55.93999862670898
+438059,LLY,2013-05-17,55.900001525878906
+438060,LLY,2013-05-20,55.02000045776367
+438061,LLY,2013-05-21,55.13999938964844
+438062,LLY,2013-05-22,54.91999816894531
+438063,LLY,2013-05-23,54.7400016784668
+438064,LLY,2013-05-24,54.13999938964844
+438065,LLY,2013-05-28,54.540000915527344
+438066,LLY,2013-05-29,53.75
+438067,LLY,2013-05-30,54.08000183105469
+438068,LLY,2013-05-31,53.15999984741211
+438069,LLY,2013-06-03,53.13999938964844
+438070,LLY,2013-06-04,52.5
+438071,LLY,2013-06-05,51.810001373291016
+438072,LLY,2013-06-06,52.09000015258789
+438073,LLY,2013-06-07,52.4900016784668
+438074,LLY,2013-06-10,52.63999938964844
+438075,LLY,2013-06-11,51.93999862670898
+438076,LLY,2013-06-12,51.77999877929688
+438077,LLY,2013-06-13,51.84999847412109
+438078,LLY,2013-06-14,52.04999923706055
+438079,LLY,2013-06-17,52.36000061035156
+438080,LLY,2013-06-18,52.34999847412109
+438081,LLY,2013-06-19,51.369998931884766
+438082,LLY,2013-06-20,49.40999984741211
+438083,LLY,2013-06-21,49.90999984741211
+438084,LLY,2013-06-24,49.060001373291016
+438085,LLY,2013-06-25,49.220001220703125
+438086,LLY,2013-06-26,49.790000915527344
+438087,LLY,2013-06-27,49.720001220703125
+438088,LLY,2013-06-28,49.119998931884766
+438089,LLY,2013-07-01,50.15999984741211
+438090,LLY,2013-07-02,50.5
+438091,LLY,2013-07-03,50.13999938964844
+438092,LLY,2013-07-05,50.58000183105469
+438093,LLY,2013-07-08,51.130001068115234
+438094,LLY,2013-07-09,51.790000915527344
+438095,LLY,2013-07-10,51.41999816894531
+438096,LLY,2013-07-11,51.540000915527344
+438097,LLY,2013-07-12,51.45000076293945
+438098,LLY,2013-07-15,51.540000915527344
+438099,LLY,2013-07-16,51.0
+438100,LLY,2013-07-17,50.66999816894531
+438101,LLY,2013-07-18,49.91999816894531
+438102,LLY,2013-07-19,50.59999847412109
+438103,LLY,2013-07-22,50.630001068115234
+438104,LLY,2013-07-23,50.9900016784668
+438105,LLY,2013-07-24,52.54999923706055
+438106,LLY,2013-07-25,52.59000015258789
+438107,LLY,2013-07-26,53.36000061035156
+438108,LLY,2013-07-29,53.560001373291016
+438109,LLY,2013-07-30,53.31999969482422
+438110,LLY,2013-07-31,53.11000061035156
+438111,LLY,2013-08-01,53.5
+438112,LLY,2013-08-02,53.880001068115234
+438113,LLY,2013-08-05,53.869998931884766
+438114,LLY,2013-08-06,53.31999969482422
+438115,LLY,2013-08-07,53.619998931884766
+438116,LLY,2013-08-08,53.56999969482422
+438117,LLY,2013-08-09,54.18000030517578
+438118,LLY,2013-08-12,54.04999923706055
+438119,LLY,2013-08-13,54.959999084472656
+438120,LLY,2013-08-14,54.20000076293945
+438121,LLY,2013-08-15,53.38999938964844
+438122,LLY,2013-08-16,52.86000061035156
+438123,LLY,2013-08-19,52.790000915527344
+438124,LLY,2013-08-20,52.79999923706055
+438125,LLY,2013-08-21,52.41999816894531
+438126,LLY,2013-08-22,52.459999084472656
+438127,LLY,2013-08-23,52.619998931884766
+438128,LLY,2013-08-26,52.04999923706055
+438129,LLY,2013-08-27,51.27000045776367
+438130,LLY,2013-08-28,51.470001220703125
+438131,LLY,2013-08-29,51.45000076293945
+438132,LLY,2013-08-30,51.400001525878906
+438133,LLY,2013-09-03,51.310001373291016
+438134,LLY,2013-09-04,52.18000030517578
+438135,LLY,2013-09-05,52.209999084472656
+438136,LLY,2013-09-06,52.40999984741211
+438137,LLY,2013-09-09,52.540000915527344
+438138,LLY,2013-09-10,52.869998931884766
+438139,LLY,2013-09-11,52.79999923706055
+438140,LLY,2013-09-12,52.90999984741211
+438141,LLY,2013-09-13,53.27000045776367
+438142,LLY,2013-09-16,53.63999938964844
+438143,LLY,2013-09-17,53.83000183105469
+438144,LLY,2013-09-18,54.15999984741211
+438145,LLY,2013-09-19,53.86000061035156
+438146,LLY,2013-09-20,53.93000030517578
+438147,LLY,2013-09-23,53.040000915527344
+438148,LLY,2013-09-24,52.43000030517578
+438149,LLY,2013-09-25,52.61000061035156
+438150,LLY,2013-09-26,51.040000915527344
+438151,LLY,2013-09-27,50.5
+438152,LLY,2013-09-30,50.33000183105469
+438153,LLY,2013-10-01,50.66999816894531
+438154,LLY,2013-10-02,50.540000915527344
+438155,LLY,2013-10-03,48.79999923706055
+438156,LLY,2013-10-04,48.380001068115234
+438157,LLY,2013-10-07,47.650001525878906
+438158,LLY,2013-10-08,48.04999923706055
+438159,LLY,2013-10-09,47.959999084472656
+438160,LLY,2013-10-10,49.150001525878906
+438161,LLY,2013-10-11,48.880001068115234
+438162,LLY,2013-10-14,49.02999877929688
+438163,LLY,2013-10-15,48.810001373291016
+438164,LLY,2013-10-16,48.90999984741211
+438165,LLY,2013-10-17,49.70000076293945
+438166,LLY,2013-10-18,49.560001373291016
+438167,LLY,2013-10-21,49.650001525878906
+438168,LLY,2013-10-22,50.150001525878906
+438169,LLY,2013-10-23,50.310001373291016
+438170,LLY,2013-10-24,50.54999923706055
+438171,LLY,2013-10-25,50.65999984741211
+438172,LLY,2013-10-28,50.880001068115234
+438173,LLY,2013-10-29,50.20000076293945
+438174,LLY,2013-10-30,49.209999084472656
+438175,LLY,2013-10-31,49.81999969482422
+438176,LLY,2013-11-01,50.380001068115234
+438177,LLY,2013-11-04,50.40999984741211
+438178,LLY,2013-11-05,50.369998931884766
+438179,LLY,2013-11-06,50.4900016784668
+438180,LLY,2013-11-07,50.0099983215332
+438181,LLY,2013-11-08,50.630001068115234
+438182,LLY,2013-11-11,50.27999877929688
+438183,LLY,2013-11-12,50.060001373291016
+438184,LLY,2013-11-13,50.54999923706055
+438185,LLY,2013-11-14,51.02999877929688
+438186,LLY,2013-11-15,51.0099983215332
+438187,LLY,2013-11-18,51.02999877929688
+438188,LLY,2013-11-19,50.93999862670898
+438189,LLY,2013-11-20,50.66999816894531
+438190,LLY,2013-11-21,50.4900016784668
+438191,LLY,2013-11-22,51.22999954223633
+438192,LLY,2013-11-25,51.34000015258789
+438193,LLY,2013-11-26,50.540000915527344
+438194,LLY,2013-11-27,50.36000061035156
+438195,LLY,2013-11-29,50.220001220703125
+438196,LLY,2013-12-02,50.2400016784668
+438197,LLY,2013-12-03,49.77999877929688
+438198,LLY,2013-12-04,49.869998931884766
+438199,LLY,2013-12-05,49.959999084472656
+438200,LLY,2013-12-06,50.630001068115234
+438201,LLY,2013-12-09,50.790000915527344
+438202,LLY,2013-12-10,50.4900016784668
+438203,LLY,2013-12-11,49.97999954223633
+438204,LLY,2013-12-12,49.22999954223633
+438205,LLY,2013-12-13,49.38999938964844
+438206,LLY,2013-12-16,49.18999862670898
+438207,LLY,2013-12-17,49.220001220703125
+438208,LLY,2013-12-18,50.5099983215332
+438209,LLY,2013-12-19,50.13999938964844
+438210,LLY,2013-12-20,50.20000076293945
+438211,LLY,2013-12-23,50.54999923706055
+438212,LLY,2013-12-24,50.7400016784668
+438213,LLY,2013-12-26,50.9900016784668
+438214,LLY,2013-12-27,51.25
+438215,LLY,2013-12-30,51.16999816894531
+438216,LLY,2013-12-31,51.0
+438217,LLY,2014-01-02,50.72999954223633
+438218,LLY,2014-01-03,51.09999847412109
+438219,LLY,2014-01-06,51.52999877929688
+438220,LLY,2014-01-07,51.18999862670898
+438221,LLY,2014-01-08,51.11000061035156
+438222,LLY,2014-01-09,51.68000030517578
+438223,LLY,2014-01-10,51.93000030517578
+438224,LLY,2014-01-13,52.06999969482422
+438225,LLY,2014-01-14,52.43999862670898
+438226,LLY,2014-01-15,53.40999984741211
+438227,LLY,2014-01-16,55.29999923706055
+438228,LLY,2014-01-17,55.15999984741211
+438229,LLY,2014-01-21,55.59000015258789
+438230,LLY,2014-01-22,55.59999847412109
+438231,LLY,2014-01-23,55.150001525878906
+438232,LLY,2014-01-24,54.119998931884766
+438233,LLY,2014-01-27,54.130001068115234
+438234,LLY,2014-01-28,54.22999954223633
+438235,LLY,2014-01-29,53.90999984741211
+438236,LLY,2014-01-30,53.27000045776367
+438237,LLY,2014-01-31,54.0099983215332
+438238,LLY,2014-02-03,52.65999984741211
+438239,LLY,2014-02-04,53.09999847412109
+438240,LLY,2014-02-05,52.720001220703125
+438241,LLY,2014-02-06,52.720001220703125
+438242,LLY,2014-02-07,53.209999084472656
+438243,LLY,2014-02-10,53.970001220703125
+438244,LLY,2014-02-11,54.5099983215332
+438245,LLY,2014-02-12,53.31999969482422
+438246,LLY,2014-02-13,53.47999954223633
+438247,LLY,2014-02-14,54.20000076293945
+438248,LLY,2014-02-18,55.25
+438249,LLY,2014-02-19,58.09000015258789
+438250,LLY,2014-02-20,58.04999923706055
+438251,LLY,2014-02-21,57.959999084472656
+438252,LLY,2014-02-24,58.02999877929688
+438253,LLY,2014-02-25,58.47999954223633
+438254,LLY,2014-02-26,58.65999984741211
+438255,LLY,2014-02-27,59.540000915527344
+438256,LLY,2014-02-28,59.61000061035156
+438257,LLY,2014-03-03,59.02999877929688
+438258,LLY,2014-03-04,59.84999847412109
+438259,LLY,2014-03-05,59.43000030517578
+438260,LLY,2014-03-06,58.720001220703125
+438261,LLY,2014-03-07,58.59000015258789
+438262,LLY,2014-03-10,58.900001525878906
+438263,LLY,2014-03-11,58.43000030517578
+438264,LLY,2014-03-12,59.20000076293945
+438265,LLY,2014-03-13,58.34000015258789
+438266,LLY,2014-03-14,58.869998931884766
+438267,LLY,2014-03-17,58.869998931884766
+438268,LLY,2014-03-18,59.400001525878906
+438269,LLY,2014-03-19,59.04999923706055
+438270,LLY,2014-03-20,58.56999969482422
+438271,LLY,2014-03-21,57.77999877929688
+438272,LLY,2014-03-24,57.400001525878906
+438273,LLY,2014-03-25,57.209999084472656
+438274,LLY,2014-03-26,57.47999954223633
+438275,LLY,2014-03-27,57.52999877929688
+438276,LLY,2014-03-28,57.61000061035156
+438277,LLY,2014-03-31,58.86000061035156
+438278,LLY,2014-04-01,58.81999969482422
+438279,LLY,2014-04-02,59.150001525878906
+438280,LLY,2014-04-03,58.970001220703125
+438281,LLY,2014-04-04,59.0099983215332
+438282,LLY,2014-04-07,58.619998931884766
+438283,LLY,2014-04-08,58.58000183105469
+438284,LLY,2014-04-09,60.43000030517578
+438285,LLY,2014-04-10,58.65999984741211
+438286,LLY,2014-04-11,58.45000076293945
+438287,LLY,2014-04-14,58.95000076293945
+438288,LLY,2014-04-15,59.41999816894531
+438289,LLY,2014-04-16,59.959999084472656
+438290,LLY,2014-04-17,60.43000030517578
+438291,LLY,2014-04-21,60.86000061035156
+438292,LLY,2014-04-22,60.02999877929688
+438293,LLY,2014-04-23,59.560001373291016
+438294,LLY,2014-04-24,58.68000030517578
+438295,LLY,2014-04-25,58.5
+438296,LLY,2014-04-28,58.970001220703125
+438297,LLY,2014-04-29,59.619998931884766
+438298,LLY,2014-04-30,59.09999847412109
+438299,LLY,2014-05-01,59.52000045776367
+438300,LLY,2014-05-02,59.08000183105469
+438301,LLY,2014-05-05,58.880001068115234
+438302,LLY,2014-05-06,58.560001373291016
+438303,LLY,2014-05-07,59.150001525878906
+438304,LLY,2014-05-08,59.5
+438305,LLY,2014-05-09,59.36000061035156
+438306,LLY,2014-05-12,59.41999816894531
+438307,LLY,2014-05-13,60.040000915527344
+438308,LLY,2014-05-14,60.09999847412109
+438309,LLY,2014-05-15,58.209999084472656
+438310,LLY,2014-05-16,58.34000015258789
+438311,LLY,2014-05-19,58.650001525878906
+438312,LLY,2014-05-20,58.65999984741211
+438313,LLY,2014-05-21,59.06999969482422
+438314,LLY,2014-05-22,59.720001220703125
+438315,LLY,2014-05-23,59.79999923706055
+438316,LLY,2014-05-27,59.72999954223633
+438317,LLY,2014-05-28,59.70000076293945
+438318,LLY,2014-05-29,59.470001220703125
+438319,LLY,2014-05-30,59.86000061035156
+438320,LLY,2014-06-02,59.4900016784668
+438321,LLY,2014-06-03,59.34999847412109
+438322,LLY,2014-06-04,59.220001220703125
+438323,LLY,2014-06-05,59.58000183105469
+438324,LLY,2014-06-06,59.630001068115234
+438325,LLY,2014-06-09,59.7400016784668
+438326,LLY,2014-06-10,59.75
+438327,LLY,2014-06-11,59.470001220703125
+438328,LLY,2014-06-12,58.880001068115234
+438329,LLY,2014-06-13,58.900001525878906
+438330,LLY,2014-06-16,58.83000183105469
+438331,LLY,2014-06-17,59.25
+438332,LLY,2014-06-18,59.9900016784668
+438333,LLY,2014-06-19,59.84999847412109
+438334,LLY,2014-06-20,62.02999877929688
+438335,LLY,2014-06-23,62.06999969482422
+438336,LLY,2014-06-24,61.88999938964844
+438337,LLY,2014-06-25,63.0
+438338,LLY,2014-06-26,63.040000915527344
+438339,LLY,2014-06-27,63.09999847412109
+438340,LLY,2014-06-30,62.16999816894531
+438341,LLY,2014-07-01,62.5
+438342,LLY,2014-07-02,62.70000076293945
+438343,LLY,2014-07-03,63.060001373291016
+438344,LLY,2014-07-07,62.61000061035156
+438345,LLY,2014-07-08,62.459999084472656
+438346,LLY,2014-07-09,62.619998931884766
+438347,LLY,2014-07-10,62.52999877929688
+438348,LLY,2014-07-11,62.84000015258789
+438349,LLY,2014-07-14,63.0099983215332
+438350,LLY,2014-07-15,62.86000061035156
+438351,LLY,2014-07-16,62.810001373291016
+438352,LLY,2014-07-17,62.2599983215332
+438353,LLY,2014-07-18,63.470001220703125
+438354,LLY,2014-07-21,63.63999938964844
+438355,LLY,2014-07-22,63.720001220703125
+438356,LLY,2014-07-23,64.25
+438357,LLY,2014-07-24,64.37000274658203
+438358,LLY,2014-07-25,63.77999877929688
+438359,LLY,2014-07-28,63.38999938964844
+438360,LLY,2014-07-29,62.77000045776367
+438361,LLY,2014-07-30,62.619998931884766
+438362,LLY,2014-07-31,61.060001373291016
+438363,LLY,2014-08-01,60.68000030517578
+438364,LLY,2014-08-04,61.630001068115234
+438365,LLY,2014-08-05,60.869998931884766
+438366,LLY,2014-08-06,61.11000061035156
+438367,LLY,2014-08-07,60.34999847412109
+438368,LLY,2014-08-08,60.97999954223633
+438369,LLY,2014-08-11,61.08000183105469
+438370,LLY,2014-08-12,61.369998931884766
+438371,LLY,2014-08-13,60.59000015258789
+438372,LLY,2014-08-14,61.18999862670898
+438373,LLY,2014-08-15,60.84000015258789
+438374,LLY,2014-08-18,61.34999847412109
+438375,LLY,2014-08-19,62.15999984741211
+438376,LLY,2014-08-20,62.0099983215332
+438377,LLY,2014-08-21,62.02999877929688
+438378,LLY,2014-08-22,62.31999969482422
+438379,LLY,2014-08-25,62.72999954223633
+438380,LLY,2014-08-26,62.810001373291016
+438381,LLY,2014-08-27,63.0
+438382,LLY,2014-08-28,63.11000061035156
+438383,LLY,2014-08-29,63.560001373291016
+438384,LLY,2014-09-02,63.68000030517578
+438385,LLY,2014-09-03,64.1500015258789
+438386,LLY,2014-09-04,64.22000122070312
+438387,LLY,2014-09-05,64.72000122070312
+438388,LLY,2014-09-08,65.0
+438389,LLY,2014-09-09,64.44000244140625
+438390,LLY,2014-09-10,64.77999877929688
+438391,LLY,2014-09-11,65.18000030517578
+438392,LLY,2014-09-12,65.2699966430664
+438393,LLY,2014-09-15,65.19000244140625
+438394,LLY,2014-09-16,65.80000305175781
+438395,LLY,2014-09-17,65.91000366210938
+438396,LLY,2014-09-18,66.58999633789062
+438397,LLY,2014-09-19,66.52999877929688
+438398,LLY,2014-09-22,66.08000183105469
+438399,LLY,2014-09-23,65.94999694824219
+438400,LLY,2014-09-24,66.19000244140625
+438401,LLY,2014-09-25,65.58000183105469
+438402,LLY,2014-09-26,65.4800033569336
+438403,LLY,2014-09-29,65.33999633789062
+438404,LLY,2014-09-30,64.8499984741211
+438405,LLY,2014-10-01,65.08000183105469
+438406,LLY,2014-10-02,64.83000183105469
+438407,LLY,2014-10-03,65.66999816894531
+438408,LLY,2014-10-06,65.62000274658203
+438409,LLY,2014-10-07,64.22000122070312
+438410,LLY,2014-10-08,65.23999786376953
+438411,LLY,2014-10-09,64.30000305175781
+438412,LLY,2014-10-10,64.1500015258789
+438413,LLY,2014-10-13,63.27999877929688
+438414,LLY,2014-10-14,63.13999938964844
+438415,LLY,2014-10-15,62.869998931884766
+438416,LLY,2014-10-16,61.900001525878906
+438417,LLY,2014-10-17,62.58000183105469
+438418,LLY,2014-10-20,63.09999847412109
+438419,LLY,2014-10-21,64.68000030517578
+438420,LLY,2014-10-22,64.68000030517578
+438421,LLY,2014-10-23,64.3499984741211
+438422,LLY,2014-10-24,66.05000305175781
+438423,LLY,2014-10-27,66.19999694824219
+438424,LLY,2014-10-28,64.83000183105469
+438425,LLY,2014-10-29,65.48999786376953
+438426,LLY,2014-10-30,66.80000305175781
+438427,LLY,2014-10-31,66.33000183105469
+438428,LLY,2014-11-03,66.54000091552734
+438429,LLY,2014-11-04,67.16999816894531
+438430,LLY,2014-11-05,66.98999786376953
+438431,LLY,2014-11-06,66.95999908447266
+438432,LLY,2014-11-07,66.5999984741211
+438433,LLY,2014-11-10,68.3499984741211
+438434,LLY,2014-11-11,67.8499984741211
+438435,LLY,2014-11-12,67.4000015258789
+438436,LLY,2014-11-13,67.68000030517578
+438437,LLY,2014-11-14,67.33000183105469
+438438,LLY,2014-11-17,67.29000091552734
+438439,LLY,2014-11-18,67.77999877929688
+438440,LLY,2014-11-19,67.20999908447266
+438441,LLY,2014-11-20,66.80000305175781
+438442,LLY,2014-11-21,67.36000061035156
+438443,LLY,2014-11-24,66.93000030517578
+438444,LLY,2014-11-25,66.8499984741211
+438445,LLY,2014-11-26,67.31999969482422
+438446,LLY,2014-11-28,68.12000274658203
+438447,LLY,2014-12-01,68.51000213623047
+438448,LLY,2014-12-02,70.37999725341797
+438449,LLY,2014-12-03,71.12999725341797
+438450,LLY,2014-12-04,72.37999725341797
+438451,LLY,2014-12-05,71.8499984741211
+438452,LLY,2014-12-08,72.83000183105469
+438453,LLY,2014-12-09,72.20999908447266
+438454,LLY,2014-12-10,71.05000305175781
+438455,LLY,2014-12-11,71.61000061035156
+438456,LLY,2014-12-12,69.55000305175781
+438457,LLY,2014-12-15,69.66999816894531
+438458,LLY,2014-12-16,69.26000213623047
+438459,LLY,2014-12-17,70.27999877929688
+438460,LLY,2014-12-18,72.44999694824219
+438461,LLY,2014-12-19,72.4000015258789
+438462,LLY,2014-12-22,71.41999816894531
+438463,LLY,2014-12-23,69.73999786376953
+438464,LLY,2014-12-24,70.16000366210938
+438465,LLY,2014-12-26,70.38999938964844
+438466,LLY,2014-12-29,70.0999984741211
+438467,LLY,2014-12-30,69.63999938964844
+438468,LLY,2014-12-31,68.98999786376953
+438469,LLY,2015-01-02,70.05999755859375
+438470,LLY,2015-01-05,69.37000274658203
+438471,LLY,2015-01-06,69.72000122070312
+438472,LLY,2015-01-07,69.2300033569336
+438473,LLY,2015-01-08,70.87000274658203
+438474,LLY,2015-01-09,69.93000030517578
+438475,LLY,2015-01-12,69.41999816894531
+438476,LLY,2015-01-13,69.37999725341797
+438477,LLY,2015-01-14,69.76000213623047
+438478,LLY,2015-01-15,69.73999786376953
+438479,LLY,2015-01-16,70.68000030517578
+438480,LLY,2015-01-20,72.02999877929688
+438481,LLY,2015-01-21,72.23999786376953
+438482,LLY,2015-01-22,72.45999908447266
+438483,LLY,2015-01-23,72.12999725341797
+438484,LLY,2015-01-26,72.11000061035156
+438485,LLY,2015-01-27,71.7300033569336
+438486,LLY,2015-01-28,70.97000122070312
+438487,LLY,2015-01-29,72.11000061035156
+438488,LLY,2015-01-30,72.0
+438489,LLY,2015-02-02,71.69000244140625
+438490,LLY,2015-02-03,70.88999938964844
+438491,LLY,2015-02-04,70.22000122070312
+438492,LLY,2015-02-05,71.41000366210938
+438493,LLY,2015-02-06,70.36000061035156
+438494,LLY,2015-02-09,69.61000061035156
+438495,LLY,2015-02-10,70.5
+438496,LLY,2015-02-11,69.94999694824219
+438497,LLY,2015-02-12,70.52999877929688
+438498,LLY,2015-02-13,70.55999755859375
+438499,LLY,2015-02-17,71.55999755859375
+438500,LLY,2015-02-18,71.01000213623047
+438501,LLY,2015-02-19,71.12000274658203
+438502,LLY,2015-02-20,71.87999725341797
+438503,LLY,2015-02-23,71.08999633789062
+438504,LLY,2015-02-24,70.9000015258789
+438505,LLY,2015-02-25,70.36000061035156
+438506,LLY,2015-02-26,70.02999877929688
+438507,LLY,2015-02-27,70.16999816894531
+438508,LLY,2015-03-02,71.12000274658203
+438509,LLY,2015-03-03,70.37000274658203
+438510,LLY,2015-03-04,70.6500015258789
+438511,LLY,2015-03-05,70.58999633789062
+438512,LLY,2015-03-06,68.41000366210938
+438513,LLY,2015-03-09,69.58000183105469
+438514,LLY,2015-03-10,68.77999877929688
+438515,LLY,2015-03-11,68.45999908447266
+438516,LLY,2015-03-12,69.55999755859375
+438517,LLY,2015-03-13,69.88999938964844
+438518,LLY,2015-03-16,71.06999969482422
+438519,LLY,2015-03-17,70.83999633789062
+438520,LLY,2015-03-18,73.54000091552734
+438521,LLY,2015-03-19,74.22000122070312
+438522,LLY,2015-03-20,76.12000274658203
+438523,LLY,2015-03-23,76.36000061035156
+438524,LLY,2015-03-24,75.55999755859375
+438525,LLY,2015-03-25,74.36000061035156
+438526,LLY,2015-03-26,73.44000244140625
+438527,LLY,2015-03-27,73.58000183105469
+438528,LLY,2015-03-30,73.87000274658203
+438529,LLY,2015-03-31,72.6500015258789
+438530,LLY,2015-04-01,71.52999877929688
+438531,LLY,2015-04-02,71.23999786376953
+438532,LLY,2015-04-06,71.30999755859375
+438533,LLY,2015-04-07,71.69999694824219
+438534,LLY,2015-04-08,72.1500015258789
+438535,LLY,2015-04-09,72.36000061035156
+438536,LLY,2015-04-10,73.91999816894531
+438537,LLY,2015-04-13,73.5199966430664
+438538,LLY,2015-04-14,73.45999908447266
+438539,LLY,2015-04-15,73.70999908447266
+438540,LLY,2015-04-16,73.48999786376953
+438541,LLY,2015-04-17,72.47000122070312
+438542,LLY,2015-04-20,72.41000366210938
+438543,LLY,2015-04-21,72.20999908447266
+438544,LLY,2015-04-22,72.30000305175781
+438545,LLY,2015-04-23,72.4000015258789
+438546,LLY,2015-04-24,71.58000183105469
+438547,LLY,2015-04-27,70.88999938964844
+438548,LLY,2015-04-28,71.18000030517578
+438549,LLY,2015-04-29,72.27999877929688
+438550,LLY,2015-04-30,71.87000274658203
+438551,LLY,2015-05-01,73.12000274658203
+438552,LLY,2015-05-04,73.05000305175781
+438553,LLY,2015-05-05,71.91000366210938
+438554,LLY,2015-05-06,72.05000305175781
+438555,LLY,2015-05-07,71.81999969482422
+438556,LLY,2015-05-08,73.26000213623047
+438557,LLY,2015-05-11,73.47000122070312
+438558,LLY,2015-05-12,72.44000244140625
+438559,LLY,2015-05-13,72.80000305175781
+438560,LLY,2015-05-14,73.05999755859375
+438561,LLY,2015-05-15,72.9000015258789
+438562,LLY,2015-05-18,72.94000244140625
+438563,LLY,2015-05-19,73.44999694824219
+438564,LLY,2015-05-20,73.36000061035156
+438565,LLY,2015-05-21,74.2699966430664
+438566,LLY,2015-05-22,74.30000305175781
+438567,LLY,2015-05-26,74.30999755859375
+438568,LLY,2015-05-27,74.9000015258789
+438569,LLY,2015-05-28,76.41000366210938
+438570,LLY,2015-05-29,78.9000015258789
+438571,LLY,2015-06-01,79.0
+438572,LLY,2015-06-02,77.94999694824219
+438573,LLY,2015-06-03,77.83000183105469
+438574,LLY,2015-06-04,77.68000030517578
+438575,LLY,2015-06-05,78.12000274658203
+438576,LLY,2015-06-08,78.5199966430664
+438577,LLY,2015-06-09,82.7699966430664
+438578,LLY,2015-06-10,83.18000030517578
+438579,LLY,2015-06-11,86.58999633789062
+438580,LLY,2015-06-12,84.20999908447266
+438581,LLY,2015-06-15,84.08000183105469
+438582,LLY,2015-06-16,84.77999877929688
+438583,LLY,2015-06-17,83.52999877929688
+438584,LLY,2015-06-18,83.04000091552734
+438585,LLY,2015-06-19,82.62999725341797
+438586,LLY,2015-06-22,82.91999816894531
+438587,LLY,2015-06-23,82.66999816894531
+438588,LLY,2015-06-24,82.26000213623047
+438589,LLY,2015-06-25,84.80000305175781
+438590,LLY,2015-06-26,85.8499984741211
+438591,LLY,2015-06-29,83.77999877929688
+438592,LLY,2015-06-30,83.48999786376953
+438593,LLY,2015-07-01,84.8499984741211
+438594,LLY,2015-07-02,86.13999938964844
+438595,LLY,2015-07-06,86.3499984741211
+438596,LLY,2015-07-07,88.7300033569336
+438597,LLY,2015-07-08,87.25
+438598,LLY,2015-07-09,87.4800033569336
+438599,LLY,2015-07-10,88.29000091552734
+438600,LLY,2015-07-13,88.81999969482422
+438601,LLY,2015-07-14,88.76000213623047
+438602,LLY,2015-07-15,86.37999725341797
+438603,LLY,2015-07-16,87.16999816894531
+438604,LLY,2015-07-17,87.37000274658203
+438605,LLY,2015-07-20,87.87000274658203
+438606,LLY,2015-07-21,85.56999969482422
+438607,LLY,2015-07-22,86.37999725341797
+438608,LLY,2015-07-23,86.76000213623047
+438609,LLY,2015-07-24,84.72000122070312
+438610,LLY,2015-07-27,84.1500015258789
+438611,LLY,2015-07-28,85.68000030517578
+438612,LLY,2015-07-29,85.08999633789062
+438613,LLY,2015-07-30,84.54000091552734
+438614,LLY,2015-07-31,84.51000213623047
+438615,LLY,2015-08-03,84.13999938964844
+438616,LLY,2015-08-04,84.05000305175781
+438617,LLY,2015-08-05,84.7300033569336
+438618,LLY,2015-08-06,82.69999694824219
+438619,LLY,2015-08-07,82.2699966430664
+438620,LLY,2015-08-10,83.51000213623047
+438621,LLY,2015-08-11,83.54000091552734
+438622,LLY,2015-08-12,83.37999725341797
+438623,LLY,2015-08-13,83.02999877929688
+438624,LLY,2015-08-14,83.91000366210938
+438625,LLY,2015-08-17,83.47000122070312
+438626,LLY,2015-08-18,83.38999938964844
+438627,LLY,2015-08-19,83.7699966430664
+438628,LLY,2015-08-20,87.33000183105469
+438629,LLY,2015-08-21,84.52999877929688
+438630,LLY,2015-08-24,80.7300033569336
+438631,LLY,2015-08-25,78.26000213623047
+438632,LLY,2015-08-26,81.0999984741211
+438633,LLY,2015-08-27,83.73999786376953
+438634,LLY,2015-08-28,83.19000244140625
+438635,LLY,2015-08-31,82.3499984741211
+438636,LLY,2015-09-01,79.80000305175781
+438637,LLY,2015-09-02,81.80999755859375
+438638,LLY,2015-09-03,81.5999984741211
+438639,LLY,2015-09-04,80.31999969482422
+438640,LLY,2015-09-08,82.87999725341797
+438641,LLY,2015-09-09,81.08999633789062
+438642,LLY,2015-09-10,80.83999633789062
+438643,LLY,2015-09-11,81.80000305175781
+438644,LLY,2015-09-14,81.88999938964844
+438645,LLY,2015-09-15,82.95999908447266
+438646,LLY,2015-09-16,84.44999694824219
+438647,LLY,2015-09-17,89.9800033569336
+438648,LLY,2015-09-18,88.48999786376953
+438649,LLY,2015-09-21,87.58999633789062
+438650,LLY,2015-09-22,87.80000305175781
+438651,LLY,2015-09-23,86.69000244140625
+438652,LLY,2015-09-24,85.3499984741211
+438653,LLY,2015-09-25,84.05999755859375
+438654,LLY,2015-09-28,79.73999786376953
+438655,LLY,2015-09-29,80.27999877929688
+438656,LLY,2015-09-30,83.69000244140625
+438657,LLY,2015-10-01,85.18000030517578
+438658,LLY,2015-10-02,87.5199966430664
+438659,LLY,2015-10-05,86.56999969482422
+438660,LLY,2015-10-06,84.16999816894531
+438661,LLY,2015-10-07,83.98999786376953
+438662,LLY,2015-10-08,83.7699966430664
+438663,LLY,2015-10-09,86.13999938964844
+438664,LLY,2015-10-12,79.44000244140625
+438665,LLY,2015-10-13,79.62000274658203
+438666,LLY,2015-10-14,79.25
+438667,LLY,2015-10-15,79.86000061035156
+438668,LLY,2015-10-16,81.51000213623047
+438669,LLY,2015-10-19,80.25
+438670,LLY,2015-10-20,77.79000091552734
+438671,LLY,2015-10-21,77.01000213623047
+438672,LLY,2015-10-22,76.9800033569336
+438673,LLY,2015-10-23,78.30999755859375
+438674,LLY,2015-10-26,79.11000061035156
+438675,LLY,2015-10-27,80.91000366210938
+438676,LLY,2015-10-28,83.06999969482422
+438677,LLY,2015-10-29,82.0
+438678,LLY,2015-10-30,81.56999969482422
+438679,LLY,2015-11-02,82.04000091552734
+438680,LLY,2015-11-03,81.66999816894531
+438681,LLY,2015-11-04,81.05000305175781
+438682,LLY,2015-11-05,80.61000061035156
+438683,LLY,2015-11-06,80.45999908447266
+438684,LLY,2015-11-09,79.36000061035156
+438685,LLY,2015-11-10,80.05999755859375
+438686,LLY,2015-11-11,80.69999694824219
+438687,LLY,2015-11-12,79.86000061035156
+438688,LLY,2015-11-13,79.55000305175781
+438689,LLY,2015-11-16,81.2300033569336
+438690,LLY,2015-11-17,81.30000305175781
+438691,LLY,2015-11-18,83.6500015258789
+438692,LLY,2015-11-19,83.72000122070312
+438693,LLY,2015-11-20,84.47000122070312
+438694,LLY,2015-11-23,84.73999786376953
+438695,LLY,2015-11-24,83.87999725341797
+438696,LLY,2015-11-25,83.73999786376953
+438697,LLY,2015-11-27,83.6500015258789
+438698,LLY,2015-11-30,82.04000091552734
+438699,LLY,2015-12-01,86.5
+438700,LLY,2015-12-02,84.55999755859375
+438701,LLY,2015-12-03,83.05999755859375
+438702,LLY,2015-12-04,86.62000274658203
+438703,LLY,2015-12-07,86.37999725341797
+438704,LLY,2015-12-08,86.41000366210938
+438705,LLY,2015-12-09,83.86000061035156
+438706,LLY,2015-12-10,84.91000366210938
+438707,LLY,2015-12-11,83.29000091552734
+438708,LLY,2015-12-14,84.68000030517578
+438709,LLY,2015-12-15,85.5199966430664
+438710,LLY,2015-12-16,86.29000091552734
+438711,LLY,2015-12-17,86.22000122070312
+438712,LLY,2015-12-18,84.7699966430664
+438713,LLY,2015-12-21,86.04000091552734
+438714,LLY,2015-12-22,85.91000366210938
+438715,LLY,2015-12-23,86.19999694824219
+438716,LLY,2015-12-24,85.8499984741211
+438717,LLY,2015-12-28,85.48999786376953
+438718,LLY,2015-12-29,86.25
+438719,LLY,2015-12-30,86.19999694824219
+438720,LLY,2015-12-31,84.26000213623047
+438721,LLY,2016-01-04,82.87000274658203
+438722,LLY,2016-01-05,84.11000061035156
+438723,LLY,2016-01-06,83.58000183105469
+438724,LLY,2016-01-07,81.41000366210938
+438725,LLY,2016-01-08,81.25
+438726,LLY,2016-01-11,80.2699966430664
+438727,LLY,2016-01-12,80.4000015258789
+438728,LLY,2016-01-13,79.30000305175781
+438729,LLY,2016-01-14,82.54000091552734
+438730,LLY,2016-01-15,81.23999786376953
+438731,LLY,2016-01-19,83.2300033569336
+438732,LLY,2016-01-20,82.62000274658203
+438733,LLY,2016-01-21,81.4000015258789
+438734,LLY,2016-01-22,82.4800033569336
+438735,LLY,2016-01-25,81.70999908447266
+438736,LLY,2016-01-26,81.95999908447266
+438737,LLY,2016-01-27,81.76000213623047
+438738,LLY,2016-01-28,76.80999755859375
+438739,LLY,2016-01-29,79.0999984741211
+438740,LLY,2016-02-01,78.4000015258789
+438741,LLY,2016-02-02,76.30000305175781
+438742,LLY,2016-02-03,76.08999633789062
+438743,LLY,2016-02-04,74.27999877929688
+438744,LLY,2016-02-05,74.31999969482422
+438745,LLY,2016-02-08,74.19000244140625
+438746,LLY,2016-02-09,73.73999786376953
+438747,LLY,2016-02-10,73.06999969482422
+438748,LLY,2016-02-11,71.41999816894531
+438749,LLY,2016-02-12,71.2699966430664
+438750,LLY,2016-02-16,73.33000183105469
+438751,LLY,2016-02-17,74.68000030517578
+438752,LLY,2016-02-18,73.47000122070312
+438753,LLY,2016-02-19,72.61000061035156
+438754,LLY,2016-02-22,73.01000213623047
+438755,LLY,2016-02-23,73.47000122070312
+438756,LLY,2016-02-24,74.0999984741211
+438757,LLY,2016-02-25,74.81999969482422
+438758,LLY,2016-02-26,73.5999984741211
+438759,LLY,2016-02-29,72.0
+438760,LLY,2016-03-01,72.73999786376953
+438761,LLY,2016-03-02,74.0199966430664
+438762,LLY,2016-03-03,73.25
+438763,LLY,2016-03-04,73.5999984741211
+438764,LLY,2016-03-07,73.4000015258789
+438765,LLY,2016-03-08,73.0
+438766,LLY,2016-03-09,73.54000091552734
+438767,LLY,2016-03-10,73.0199966430664
+438768,LLY,2016-03-11,74.6500015258789
+438769,LLY,2016-03-14,73.91000366210938
+438770,LLY,2016-03-15,71.23999786376953
+438771,LLY,2016-03-16,72.4800033569336
+438772,LLY,2016-03-17,69.05999755859375
+438773,LLY,2016-03-18,70.94999694824219
+438774,LLY,2016-03-21,70.25
+438775,LLY,2016-03-22,71.91999816894531
+438776,LLY,2016-03-23,71.16999816894531
+438777,LLY,2016-03-24,71.12000274658203
+438778,LLY,2016-03-28,70.62000274658203
+438779,LLY,2016-03-29,71.69999694824219
+438780,LLY,2016-03-30,71.77999877929688
+438781,LLY,2016-03-31,72.01000213623047
+438782,LLY,2016-04-01,73.41999816894531
+438783,LLY,2016-04-04,73.18000030517578
+438784,LLY,2016-04-05,73.04000091552734
+438785,LLY,2016-04-06,74.76000213623047
+438786,LLY,2016-04-07,74.58999633789062
+438787,LLY,2016-04-08,74.38999938964844
+438788,LLY,2016-04-11,73.94999694824219
+438789,LLY,2016-04-12,74.56999969482422
+438790,LLY,2016-04-13,75.16000366210938
+438791,LLY,2016-04-14,75.62999725341797
+438792,LLY,2016-04-15,75.52999877929688
+438793,LLY,2016-04-18,77.22000122070312
+438794,LLY,2016-04-19,77.25
+438795,LLY,2016-04-20,77.08000183105469
+438796,LLY,2016-04-21,77.37000274658203
+438797,LLY,2016-04-22,77.83000183105469
+438798,LLY,2016-04-25,77.94000244140625
+438799,LLY,2016-04-26,76.2699966430664
+438800,LLY,2016-04-27,76.51000213623047
+438801,LLY,2016-04-28,76.45999908447266
+438802,LLY,2016-04-29,75.52999877929688
+438803,LLY,2016-05-02,76.75
+438804,LLY,2016-05-03,76.25
+438805,LLY,2016-05-04,74.87000274658203
+438806,LLY,2016-05-05,75.2699966430664
+438807,LLY,2016-05-06,74.5999984741211
+438808,LLY,2016-05-09,75.58999633789062
+438809,LLY,2016-05-10,76.87999725341797
+438810,LLY,2016-05-11,76.30999755859375
+438811,LLY,2016-05-12,75.95999908447266
+438812,LLY,2016-05-13,76.33000183105469
+438813,LLY,2016-05-16,78.29000091552734
+438814,LLY,2016-05-17,76.38999938964844
+438815,LLY,2016-05-18,76.33000183105469
+438816,LLY,2016-05-19,74.30999755859375
+438817,LLY,2016-05-20,74.80999755859375
+438818,LLY,2016-05-23,74.08000183105469
+438819,LLY,2016-05-24,74.98999786376953
+438820,LLY,2016-05-25,74.54000091552734
+438821,LLY,2016-05-26,75.5199966430664
+438822,LLY,2016-05-27,74.98999786376953
+438823,LLY,2016-05-31,75.02999877929688
+438824,LLY,2016-06-01,74.94000244140625
+438825,LLY,2016-06-02,75.45999908447266
+438826,LLY,2016-06-03,75.12000274658203
+438827,LLY,2016-06-06,74.83999633789062
+438828,LLY,2016-06-07,74.69999694824219
+438829,LLY,2016-06-08,74.91000366210938
+438830,LLY,2016-06-09,74.43000030517578
+438831,LLY,2016-06-10,73.94999694824219
+438832,LLY,2016-06-13,73.86000061035156
+438833,LLY,2016-06-14,74.31999969482422
+438834,LLY,2016-06-15,73.70999908447266
+438835,LLY,2016-06-16,74.25
+438836,LLY,2016-06-17,73.86000061035156
+438837,LLY,2016-06-20,73.27999877929688
+438838,LLY,2016-06-21,72.56999969482422
+438839,LLY,2016-06-22,73.06999969482422
+438840,LLY,2016-06-23,73.94000244140625
+438841,LLY,2016-06-24,74.33000183105469
+438842,LLY,2016-06-27,74.88999938964844
+438843,LLY,2016-06-28,75.1500015258789
+438844,LLY,2016-06-29,78.1500015258789
+438845,LLY,2016-06-30,78.75
+438846,LLY,2016-07-01,78.94999694824219
+438847,LLY,2016-07-05,79.63999938964844
+438848,LLY,2016-07-06,80.0199966430664
+438849,LLY,2016-07-07,79.31999969482422
+438850,LLY,2016-07-08,79.66000366210938
+438851,LLY,2016-07-11,79.13999938964844
+438852,LLY,2016-07-12,79.66999816894531
+438853,LLY,2016-07-13,79.36000061035156
+438854,LLY,2016-07-14,80.58999633789062
+438855,LLY,2016-07-15,80.22000122070312
+438856,LLY,2016-07-18,79.94999694824219
+438857,LLY,2016-07-19,79.97000122070312
+438858,LLY,2016-07-20,80.27999877929688
+438859,LLY,2016-07-21,80.4000015258789
+438860,LLY,2016-07-22,81.58999633789062
+438861,LLY,2016-07-25,81.9800033569336
+438862,LLY,2016-07-26,82.08999633789062
+438863,LLY,2016-07-27,83.4000015258789
+438864,LLY,2016-07-28,82.93000030517578
+438865,LLY,2016-07-29,82.88999938964844
+438866,LLY,2016-08-01,83.18000030517578
+438867,LLY,2016-08-02,83.31999969482422
+438868,LLY,2016-08-03,82.72000122070312
+438869,LLY,2016-08-04,82.41999816894531
+438870,LLY,2016-08-05,81.55999755859375
+438871,LLY,2016-08-08,81.5999984741211
+438872,LLY,2016-08-09,81.5
+438873,LLY,2016-08-10,80.55000305175781
+438874,LLY,2016-08-11,80.55999755859375
+438875,LLY,2016-08-12,80.22000122070312
+438876,LLY,2016-08-15,80.26000213623047
+438877,LLY,2016-08-16,79.83999633789062
+438878,LLY,2016-08-17,80.11000061035156
+438879,LLY,2016-08-18,79.77999877929688
+438880,LLY,2016-08-19,79.05999755859375
+438881,LLY,2016-08-22,79.29000091552734
+438882,LLY,2016-08-23,79.56999969482422
+438883,LLY,2016-08-24,78.44000244140625
+438884,LLY,2016-08-25,78.01000213623047
+438885,LLY,2016-08-26,78.23999786376953
+438886,LLY,2016-08-29,78.5999984741211
+438887,LLY,2016-08-30,77.7699966430664
+438888,LLY,2016-08-31,77.75
+438889,LLY,2016-09-01,77.2300033569336
+438890,LLY,2016-09-02,76.8499984741211
+438891,LLY,2016-09-06,78.51000213623047
+438892,LLY,2016-09-07,78.58999633789062
+438893,LLY,2016-09-08,79.88999938964844
+438894,LLY,2016-09-09,78.23999786376953
+438895,LLY,2016-09-12,79.08000183105469
+438896,LLY,2016-09-13,78.4800033569336
+438897,LLY,2016-09-14,78.29000091552734
+438898,LLY,2016-09-15,78.81999969482422
+438899,LLY,2016-09-16,78.80000305175781
+438900,LLY,2016-09-19,79.16000366210938
+438901,LLY,2016-09-20,79.87999725341797
+438902,LLY,2016-09-21,80.87000274658203
+438903,LLY,2016-09-22,81.29000091552734
+438904,LLY,2016-09-23,81.16000366210938
+438905,LLY,2016-09-26,79.5199966430664
+438906,LLY,2016-09-27,80.87999725341797
+438907,LLY,2016-09-28,80.70999908447266
+438908,LLY,2016-09-29,79.73999786376953
+438909,LLY,2016-09-30,80.26000213623047
+438910,LLY,2016-10-03,81.0
+438911,LLY,2016-10-04,81.11000061035156
+438912,LLY,2016-10-05,81.75
+438913,LLY,2016-10-06,81.47000122070312
+438914,LLY,2016-10-07,82.08999633789062
+438915,LLY,2016-10-10,83.05999755859375
+438916,LLY,2016-10-11,81.80999755859375
+438917,LLY,2016-10-12,80.51000213623047
+438918,LLY,2016-10-13,80.0
+438919,LLY,2016-10-14,79.2699966430664
+438920,LLY,2016-10-17,78.52999877929688
+438921,LLY,2016-10-18,78.7699966430664
+438922,LLY,2016-10-19,78.55999755859375
+438923,LLY,2016-10-20,78.73999786376953
+438924,LLY,2016-10-21,78.25
+438925,LLY,2016-10-24,77.56999969482422
+438926,LLY,2016-10-25,77.75
+438927,LLY,2016-10-26,76.76000213623047
+438928,LLY,2016-10-27,76.16000366210938
+438929,LLY,2016-10-28,74.52999877929688
+438930,LLY,2016-10-31,73.83999633789062
+438931,LLY,2016-11-01,72.9800033569336
+438932,LLY,2016-11-02,72.6500015258789
+438933,LLY,2016-11-03,72.11000061035156
+438934,LLY,2016-11-04,72.48999786376953
+438935,LLY,2016-11-07,73.87999725341797
+438936,LLY,2016-11-08,74.0199966430664
+438937,LLY,2016-11-09,78.38999938964844
+438938,LLY,2016-11-10,78.33999633789062
+438939,LLY,2016-11-11,77.66999816894531
+438940,LLY,2016-11-14,77.0199966430664
+438941,LLY,2016-11-15,77.31999969482422
+438942,LLY,2016-11-16,76.94000244140625
+438943,LLY,2016-11-17,77.70999908447266
+438944,LLY,2016-11-18,76.66999816894531
+438945,LLY,2016-11-21,76.63999938964844
+438946,LLY,2016-11-22,75.98999786376953
+438947,LLY,2016-11-23,68.0
+438948,LLY,2016-11-25,69.12000274658203
+438949,LLY,2016-11-28,67.19999694824219
+438950,LLY,2016-11-29,67.1500015258789
+438951,LLY,2016-11-30,67.12000274658203
+438952,LLY,2016-12-01,65.97000122070312
+438953,LLY,2016-12-02,67.70999908447266
+438954,LLY,2016-12-05,67.26000213623047
+438955,LLY,2016-12-06,67.80000305175781
+438956,LLY,2016-12-07,67.37999725341797
+438957,LLY,2016-12-08,67.19000244140625
+438958,LLY,2016-12-09,67.8499984741211
+438959,LLY,2016-12-12,67.61000061035156
+438960,LLY,2016-12-13,68.63999938964844
+438961,LLY,2016-12-14,67.66999816894531
+438962,LLY,2016-12-15,71.37000274658203
+438963,LLY,2016-12-16,73.30999755859375
+438964,LLY,2016-12-19,73.41999816894531
+438965,LLY,2016-12-20,73.37999725341797
+438966,LLY,2016-12-21,73.25
+438967,LLY,2016-12-22,73.26000213623047
+438968,LLY,2016-12-23,73.79000091552734
+438969,LLY,2016-12-27,73.80999755859375
+438970,LLY,2016-12-28,73.05999755859375
+438971,LLY,2016-12-29,73.55999755859375
+438972,LLY,2016-12-30,73.55000305175781
+438973,LLY,2017-01-03,74.5999984741211
+438974,LLY,2017-01-04,74.72000122070312
+438975,LLY,2017-01-05,75.58999633789062
+438976,LLY,2017-01-06,75.66999816894531
+438977,LLY,2017-01-09,76.2699966430664
+438978,LLY,2017-01-10,76.2699966430664
+438979,LLY,2017-01-11,75.26000213623047
+438980,LLY,2017-01-12,77.1500015258789
+438981,LLY,2017-01-13,77.4000015258789
+438982,LLY,2017-01-17,76.8499984741211
+438983,LLY,2017-01-18,77.52999877929688
+438984,LLY,2017-01-19,76.83999633789062
+438985,LLY,2017-01-20,76.80999755859375
+438986,LLY,2017-01-23,76.31999969482422
+438987,LLY,2017-01-24,74.8499984741211
+438988,LLY,2017-01-25,74.8499984741211
+438989,LLY,2017-01-26,74.58000183105469
+438990,LLY,2017-01-27,75.37999725341797
+438991,LLY,2017-01-30,74.69999694824219
+438992,LLY,2017-01-31,77.02999877929688
+438993,LLY,2017-02-01,77.5999984741211
+438994,LLY,2017-02-02,77.38999938964844
+438995,LLY,2017-02-03,77.2300033569336
+438996,LLY,2017-02-06,77.83000183105469
+438997,LLY,2017-02-07,77.69999694824219
+438998,LLY,2017-02-08,78.11000061035156
+438999,LLY,2017-02-09,77.69999694824219
+439000,LLY,2017-02-10,77.79000091552734
+439001,LLY,2017-02-13,77.7699966430664
+439002,LLY,2017-02-14,78.80999755859375
+439003,LLY,2017-02-15,80.25
+439004,LLY,2017-02-16,80.04000091552734
+439005,LLY,2017-02-17,80.38999938964844
+439006,LLY,2017-02-21,80.36000061035156
+439007,LLY,2017-02-22,81.06999969482422
+439008,LLY,2017-02-23,82.55000305175781
+439009,LLY,2017-02-24,82.87000274658203
+439010,LLY,2017-02-27,83.05999755859375
+439011,LLY,2017-02-28,82.80999755859375
+439012,LLY,2017-03-01,83.8499984741211
+439013,LLY,2017-03-02,82.91000366210938
+439014,LLY,2017-03-03,83.77999877929688
+439015,LLY,2017-03-06,83.83000183105469
+439016,LLY,2017-03-07,82.73999786376953
+439017,LLY,2017-03-08,83.41000366210938
+439018,LLY,2017-03-09,84.55000305175781
+439019,LLY,2017-03-10,84.36000061035156
+439020,LLY,2017-03-13,84.13999938964844
+439021,LLY,2017-03-14,84.45999908447266
+439022,LLY,2017-03-15,85.87999725341797
+439023,LLY,2017-03-16,84.98999786376953
+439024,LLY,2017-03-17,83.95999908447266
+439025,LLY,2017-03-20,84.05999755859375
+439026,LLY,2017-03-21,83.7300033569336
+439027,LLY,2017-03-22,84.36000061035156
+439028,LLY,2017-03-23,84.41999816894531
+439029,LLY,2017-03-24,84.18000030517578
+439030,LLY,2017-03-27,84.23999786376953
+439031,LLY,2017-03-28,84.75
+439032,LLY,2017-03-29,84.44000244140625
+439033,LLY,2017-03-30,84.76000213623047
+439034,LLY,2017-03-31,84.11000061035156
+439035,LLY,2017-04-03,84.44999694824219
+439036,LLY,2017-04-04,86.08999633789062
+439037,LLY,2017-04-05,85.62999725341797
+439038,LLY,2017-04-06,85.36000061035156
+439039,LLY,2017-04-07,85.31999969482422
+439040,LLY,2017-04-10,85.47000122070312
+439041,LLY,2017-04-11,85.93000030517578
+439042,LLY,2017-04-12,86.25
+439043,LLY,2017-04-13,85.87999725341797
+439044,LLY,2017-04-17,82.37999725341797
+439045,LLY,2017-04-18,81.19999694824219
+439046,LLY,2017-04-19,80.88999938964844
+439047,LLY,2017-04-20,81.94000244140625
+439048,LLY,2017-04-21,81.88999938964844
+439049,LLY,2017-04-24,83.41999816894531
+439050,LLY,2017-04-25,81.19999694824219
+439051,LLY,2017-04-26,80.95999908447266
+439052,LLY,2017-04-27,81.33000183105469
+439053,LLY,2017-04-28,82.05999755859375
+439054,LLY,2017-05-01,81.81999969482422
+439055,LLY,2017-05-02,81.69999694824219
+439056,LLY,2017-05-03,81.25
+439057,LLY,2017-05-04,83.04000091552734
+439058,LLY,2017-05-05,82.51000213623047
+439059,LLY,2017-05-08,80.66999816894531
+439060,LLY,2017-05-09,80.79000091552734
+439061,LLY,2017-05-10,81.05000305175781
+439062,LLY,2017-05-11,80.22000122070312
+439063,LLY,2017-05-12,80.19000244140625
+439064,LLY,2017-05-15,80.30000305175781
+439065,LLY,2017-05-16,78.98999786376953
+439066,LLY,2017-05-17,78.13999938964844
+439067,LLY,2017-05-18,78.30000305175781
+439068,LLY,2017-05-19,77.80000305175781
+439069,LLY,2017-05-22,76.9800033569336
+439070,LLY,2017-05-23,77.98999786376953
+439071,LLY,2017-05-24,77.95999908447266
+439072,LLY,2017-05-25,78.33999633789062
+439073,LLY,2017-05-26,78.05000305175781
+439074,LLY,2017-05-30,78.3499984741211
+439075,LLY,2017-05-31,79.56999969482422
+439076,LLY,2017-06-01,79.98999786376953
+439077,LLY,2017-06-02,80.12999725341797
+439078,LLY,2017-06-05,79.3499984741211
+439079,LLY,2017-06-06,79.08999633789062
+439080,LLY,2017-06-07,79.38999938964844
+439081,LLY,2017-06-08,80.0999984741211
+439082,LLY,2017-06-09,81.04000091552734
+439083,LLY,2017-06-12,80.9000015258789
+439084,LLY,2017-06-13,81.25
+439085,LLY,2017-06-14,81.5999984741211
+439086,LLY,2017-06-15,82.05000305175781
+439087,LLY,2017-06-16,81.87999725341797
+439088,LLY,2017-06-19,82.33999633789062
+439089,LLY,2017-06-20,82.75
+439090,LLY,2017-06-21,82.63999938964844
+439091,LLY,2017-06-22,84.30999755859375
+439092,LLY,2017-06-23,83.88999938964844
+439093,LLY,2017-06-26,84.27999877929688
+439094,LLY,2017-06-27,83.04000091552734
+439095,LLY,2017-06-28,83.0999984741211
+439096,LLY,2017-06-29,82.69999694824219
+439097,LLY,2017-06-30,82.30000305175781
+439098,LLY,2017-07-03,82.69999694824219
+439099,LLY,2017-07-05,82.69999694824219
+439100,LLY,2017-07-06,81.5999984741211
+439101,LLY,2017-07-07,82.29000091552734
+439102,LLY,2017-07-10,82.27999877929688
+439103,LLY,2017-07-11,82.3499984741211
+439104,LLY,2017-07-12,83.5
+439105,LLY,2017-07-13,84.0199966430664
+439106,LLY,2017-07-14,84.3499984741211
+439107,LLY,2017-07-17,83.63999938964844
+439108,LLY,2017-07-18,83.69999694824219
+439109,LLY,2017-07-19,84.2300033569336
+439110,LLY,2017-07-20,84.75
+439111,LLY,2017-07-21,84.66000366210938
+439112,LLY,2017-07-24,84.73999786376953
+439113,LLY,2017-07-25,82.19000244140625
+439114,LLY,2017-07-26,81.83999633789062
+439115,LLY,2017-07-27,83.0199966430664
+439116,LLY,2017-07-28,83.0999984741211
+439117,LLY,2017-07-31,82.66000366210938
+439118,LLY,2017-08-01,82.37000274658203
+439119,LLY,2017-08-02,81.81999969482422
+439120,LLY,2017-08-03,81.93000030517578
+439121,LLY,2017-08-04,82.30999755859375
+439122,LLY,2017-08-07,82.06999969482422
+439123,LLY,2017-08-08,81.97000122070312
+439124,LLY,2017-08-09,82.56999969482422
+439125,LLY,2017-08-10,82.05000305175781
+439126,LLY,2017-08-11,81.1500015258789
+439127,LLY,2017-08-14,81.48999786376953
+439128,LLY,2017-08-15,81.70999908447266
+439129,LLY,2017-08-16,80.69000244140625
+439130,LLY,2017-08-17,77.80000305175781
+439131,LLY,2017-08-18,77.06999969482422
+439132,LLY,2017-08-21,77.37999725341797
+439133,LLY,2017-08-22,78.26000213623047
+439134,LLY,2017-08-23,78.1500015258789
+439135,LLY,2017-08-24,78.86000061035156
+439136,LLY,2017-08-25,78.79000091552734
+439137,LLY,2017-08-28,78.83999633789062
+439138,LLY,2017-08-29,78.55000305175781
+439139,LLY,2017-08-30,80.48999786376953
+439140,LLY,2017-08-31,81.29000091552734
+439141,LLY,2017-09-01,80.08000183105469
+439142,LLY,2017-09-05,79.81999969482422
+439143,LLY,2017-09-06,80.51000213623047
+439144,LLY,2017-09-07,81.54000091552734
+439145,LLY,2017-09-08,82.91999816894531
+439146,LLY,2017-09-11,82.62999725341797
+439147,LLY,2017-09-12,82.16999816894531
+439148,LLY,2017-09-13,82.43000030517578
+439149,LLY,2017-09-14,83.06999969482422
+439150,LLY,2017-09-15,82.44000244140625
+439151,LLY,2017-09-18,82.5199966430664
+439152,LLY,2017-09-19,81.7300033569336
+439153,LLY,2017-09-20,82.0199966430664
+439154,LLY,2017-09-21,83.33000183105469
+439155,LLY,2017-09-22,83.91000366210938
+439156,LLY,2017-09-25,84.63999938964844
+439157,LLY,2017-09-26,84.22000122070312
+439158,LLY,2017-09-27,84.6500015258789
+439159,LLY,2017-09-28,85.0
+439160,LLY,2017-09-29,85.54000091552734
+439161,LLY,2017-10-02,86.3499984741211
+439162,LLY,2017-10-03,86.44999694824219
+439163,LLY,2017-10-04,86.95999908447266
+439164,LLY,2017-10-05,87.6500015258789
+439165,LLY,2017-10-06,87.08000183105469
+439166,LLY,2017-10-09,87.05000305175781
+439167,LLY,2017-10-10,86.16000366210938
+439168,LLY,2017-10-11,86.05999755859375
+439169,LLY,2017-10-12,86.43000030517578
+439170,LLY,2017-10-13,86.55000305175781
+439171,LLY,2017-10-16,85.94999694824219
+439172,LLY,2017-10-17,86.05999755859375
+439173,LLY,2017-10-18,85.7300033569336
+439174,LLY,2017-10-19,86.36000061035156
+439175,LLY,2017-10-20,87.2300033569336
+439176,LLY,2017-10-23,87.18000030517578
+439177,LLY,2017-10-24,85.16999816894531
+439178,LLY,2017-10-25,84.8499984741211
+439179,LLY,2017-10-26,84.16000366210938
+439180,LLY,2017-10-27,83.86000061035156
+439181,LLY,2017-10-30,82.6500015258789
+439182,LLY,2017-10-31,81.94000244140625
+439183,LLY,2017-11-01,82.88999938964844
+439184,LLY,2017-11-02,83.12999725341797
+439185,LLY,2017-11-03,83.51000213623047
+439186,LLY,2017-11-06,82.94000244140625
+439187,LLY,2017-11-07,83.27999877929688
+439188,LLY,2017-11-08,84.01000213623047
+439189,LLY,2017-11-09,83.98999786376953
+439190,LLY,2017-11-10,83.29000091552734
+439191,LLY,2017-11-13,82.86000061035156
+439192,LLY,2017-11-14,82.48999786376953
+439193,LLY,2017-11-15,82.19000244140625
+439194,LLY,2017-11-16,83.44000244140625
+439195,LLY,2017-11-17,82.88999938964844
+439196,LLY,2017-11-20,83.18000030517578
+439197,LLY,2017-11-21,83.51000213623047
+439198,LLY,2017-11-22,83.68000030517578
+439199,LLY,2017-11-24,84.02999877929688
+439200,LLY,2017-11-27,84.80999755859375
+439201,LLY,2017-11-28,85.05000305175781
+439202,LLY,2017-11-29,84.95999908447266
+439203,LLY,2017-11-30,84.63999938964844
+439204,LLY,2017-12-01,85.31999969482422
+439205,LLY,2017-12-04,85.58000183105469
+439206,LLY,2017-12-05,86.05999755859375
+439207,LLY,2017-12-06,85.31999969482422
+439208,LLY,2017-12-07,85.87000274658203
+439209,LLY,2017-12-08,86.44999694824219
+439210,LLY,2017-12-11,86.66999816894531
+439211,LLY,2017-12-12,86.70999908447266
+439212,LLY,2017-12-13,87.88999938964844
+439213,LLY,2017-12-14,86.5
+439214,LLY,2017-12-15,86.54000091552734
+439215,LLY,2017-12-18,86.08000183105469
+439216,LLY,2017-12-19,86.70999908447266
+439217,LLY,2017-12-20,85.73999786376953
+439218,LLY,2017-12-21,85.61000061035156
+439219,LLY,2017-12-22,85.06999969482422
+439220,LLY,2017-12-26,84.98999786376953
+439221,LLY,2017-12-27,85.13999938964844
+439222,LLY,2017-12-28,85.05000305175781
+439223,LLY,2017-12-29,84.45999908447266
+439224,LLY,2018-01-02,84.68000030517578
+439225,LLY,2018-01-03,85.13999938964844
+439226,LLY,2018-01-04,85.5199966430664
+439227,LLY,2018-01-05,86.56999969482422
+439228,LLY,2018-01-08,86.12999725341797
+439229,LLY,2018-01-09,86.05999755859375
+439230,LLY,2018-01-10,86.0999984741211
+439231,LLY,2018-01-11,86.38999938964844
+439232,LLY,2018-01-12,86.9800033569336
+439233,LLY,2018-01-16,85.29000091552734
+439234,LLY,2018-01-17,86.20999908447266
+439235,LLY,2018-01-18,85.81999969482422
+439236,LLY,2018-01-19,85.48999786376953
+439237,LLY,2018-01-22,85.44000244140625
+439238,LLY,2018-01-23,84.41999816894531
+439239,LLY,2018-01-24,84.30000305175781
+439240,LLY,2018-01-25,85.01000213623047
+439241,LLY,2018-01-26,87.08000183105469
+439242,LLY,2018-01-29,87.5999984741211
+439243,LLY,2018-01-30,86.08999633789062
+439244,LLY,2018-01-31,81.44999694824219
+439245,LLY,2018-02-01,82.41000366210938
+439246,LLY,2018-02-02,81.18000030517578
+439247,LLY,2018-02-05,77.48999786376953
+439248,LLY,2018-02-06,77.98999786376953
+439249,LLY,2018-02-07,76.72000122070312
+439250,LLY,2018-02-08,74.20999908447266
+439251,LLY,2018-02-09,76.2300033569336
+439252,LLY,2018-02-12,76.25
+439253,LLY,2018-02-13,76.20999908447266
+439254,LLY,2018-02-14,77.02999877929688
+439255,LLY,2018-02-15,78.0199966430664
+439256,LLY,2018-02-16,78.97000122070312
+439257,LLY,2018-02-20,77.55000305175781
+439258,LLY,2018-02-21,77.55000305175781
+439259,LLY,2018-02-22,77.19000244140625
+439260,LLY,2018-02-23,78.75
+439261,LLY,2018-02-26,80.18000030517578
+439262,LLY,2018-02-27,78.69999694824219
+439263,LLY,2018-02-28,77.0199966430664
+439264,LLY,2018-03-01,76.5
+439265,LLY,2018-03-02,77.2300033569336
+439266,LLY,2018-03-05,77.69999694824219
+439267,LLY,2018-03-06,77.19000244140625
+439268,LLY,2018-03-07,77.44000244140625
+439269,LLY,2018-03-08,78.88999938964844
+439270,LLY,2018-03-09,79.61000061035156
+439271,LLY,2018-03-12,79.04000091552734
+439272,LLY,2018-03-13,79.1500015258789
+439273,LLY,2018-03-14,78.48999786376953
+439274,LLY,2018-03-15,78.75
+439275,LLY,2018-03-16,80.48999786376953
+439276,LLY,2018-03-19,78.7300033569336
+439277,LLY,2018-03-20,78.37000274658203
+439278,LLY,2018-03-21,78.23999786376953
+439279,LLY,2018-03-22,76.52999877929688
+439280,LLY,2018-03-23,74.76000213623047
+439281,LLY,2018-03-26,76.18000030517578
+439282,LLY,2018-03-27,75.66000366210938
+439283,LLY,2018-03-28,77.01000213623047
+439284,LLY,2018-03-29,77.37000274658203
+439285,LLY,2018-04-02,75.69999694824219
+439286,LLY,2018-04-03,77.54000091552734
+439287,LLY,2018-04-04,78.5999984741211
+439288,LLY,2018-04-05,78.62000274658203
+439289,LLY,2018-04-06,76.8499984741211
+439290,LLY,2018-04-09,77.33999633789062
+439291,LLY,2018-04-10,79.22000122070312
+439292,LLY,2018-04-11,78.7300033569336
+439293,LLY,2018-04-12,79.29000091552734
+439294,LLY,2018-04-13,79.72000122070312
+439295,LLY,2018-04-16,80.12000274658203
+439296,LLY,2018-04-17,79.91999816894531
+439297,LLY,2018-04-18,79.72000122070312
+439298,LLY,2018-04-19,79.75
+439299,LLY,2018-04-20,79.05999755859375
+439300,LLY,2018-04-23,80.19999694824219
+439301,LLY,2018-04-24,80.08999633789062
+439302,LLY,2018-04-25,81.13999938964844
+439303,LLY,2018-04-26,82.55000305175781
+439304,LLY,2018-04-27,82.7300033569336
+439305,LLY,2018-04-30,81.06999969482422
+439306,LLY,2018-05-01,79.06999969482422
+439307,LLY,2018-05-02,78.83000183105469
+439308,LLY,2018-05-03,78.04000091552734
+439309,LLY,2018-05-04,78.4000015258789
+439310,LLY,2018-05-07,78.62999725341797
+439311,LLY,2018-05-08,78.87999725341797
+439312,LLY,2018-05-09,79.2699966430664
+439313,LLY,2018-05-10,80.86000061035156
+439314,LLY,2018-05-11,82.44999694824219
+439315,LLY,2018-05-14,83.06999969482422
+439316,LLY,2018-05-15,82.20999908447266
+439317,LLY,2018-05-16,81.18000030517578
+439318,LLY,2018-05-17,81.66000366210938
+439319,LLY,2018-05-18,82.06999969482422
+439320,LLY,2018-05-21,81.83000183105469
+439321,LLY,2018-05-22,82.22000122070312
+439322,LLY,2018-05-23,82.68000030517578
+439323,LLY,2018-05-24,82.70999908447266
+439324,LLY,2018-05-25,82.7699966430664
+439325,LLY,2018-05-29,82.44000244140625
+439326,LLY,2018-05-30,83.86000061035156
+439327,LLY,2018-05-31,85.04000091552734
+439328,LLY,2018-06-01,84.8499984741211
+439329,LLY,2018-06-04,85.06999969482422
+439330,LLY,2018-06-05,84.81999969482422
+439331,LLY,2018-06-06,85.93000030517578
+439332,LLY,2018-06-07,85.87999725341797
+439333,LLY,2018-06-08,86.08000183105469
+439334,LLY,2018-06-11,85.86000061035156
+439335,LLY,2018-06-12,85.48999786376953
+439336,LLY,2018-06-13,85.72000122070312
+439337,LLY,2018-06-14,86.3499984741211
+439338,LLY,2018-06-15,86.87999725341797
+439339,LLY,2018-06-18,86.11000061035156
+439340,LLY,2018-06-19,86.81999969482422
+439341,LLY,2018-06-20,86.27999877929688
+439342,LLY,2018-06-21,86.06999969482422
+439343,LLY,2018-06-22,85.91999816894531
+439344,LLY,2018-06-25,85.7699966430664
+439345,LLY,2018-06-26,85.11000061035156
+439346,LLY,2018-06-27,84.66999816894531
+439347,LLY,2018-06-28,85.48999786376953
+439348,LLY,2018-06-29,85.33000183105469
+439349,LLY,2018-07-02,85.86000061035156
+439350,LLY,2018-07-03,86.51000213623047
+439351,LLY,2018-07-05,86.55999755859375
+439352,LLY,2018-07-06,87.38999938964844
+439353,LLY,2018-07-09,87.87000274658203
+439354,LLY,2018-07-10,88.05000305175781
+439355,LLY,2018-07-11,87.55999755859375
+439356,LLY,2018-07-12,88.91000366210938
+439357,LLY,2018-07-13,89.70999908447266
+439358,LLY,2018-07-16,89.06999969482422
+439359,LLY,2018-07-17,89.56999969482422
+439360,LLY,2018-07-18,90.02999877929688
+439361,LLY,2018-07-19,89.43000030517578
+439362,LLY,2018-07-20,88.47000122070312
+439363,LLY,2018-07-23,88.87999725341797
+439364,LLY,2018-07-24,93.3499984741211
+439365,LLY,2018-07-25,96.43000030517578
+439366,LLY,2018-07-26,95.18000030517578
+439367,LLY,2018-07-27,96.5999984741211
+439368,LLY,2018-07-30,98.0199966430664
+439369,LLY,2018-07-31,98.80999755859376
+439370,LLY,2018-08-01,98.6999969482422
+439371,LLY,2018-08-02,99.47000122070312
+439372,LLY,2018-08-03,100.58000183105467
+439373,LLY,2018-08-06,102.0
+439374,LLY,2018-08-07,101.94000244140624
+439375,LLY,2018-08-08,102.2699966430664
+439376,LLY,2018-08-09,102.19000244140624
+439377,LLY,2018-08-10,102.25
+439378,LLY,2018-08-13,102.44000244140624
+439379,LLY,2018-08-14,102.44000244140624
+439380,LLY,2018-08-15,103.33000183105467
+439381,LLY,2018-08-16,104.36000061035156
+439382,LLY,2018-08-17,105.5500030517578
+439383,LLY,2018-08-20,105.81999969482422
+439384,LLY,2018-08-21,105.06999969482422
+439385,LLY,2018-08-22,105.02999877929688
+439386,LLY,2018-08-23,104.81999969482422
+439387,LLY,2018-08-24,105.7699966430664
+439388,LLY,2018-08-27,105.11000061035156
+439389,LLY,2018-08-28,105.18000030517578
+439390,LLY,2018-08-29,105.33000183105467
+439391,LLY,2018-08-30,105.4800033569336
+439392,LLY,2018-08-31,105.6500015258789
+439393,LLY,2018-09-04,104.62000274658205
+439394,LLY,2018-09-05,105.72000122070312
+439395,LLY,2018-09-06,105.37000274658205
+439396,LLY,2018-09-07,107.02999877929688
+439397,LLY,2018-09-10,106.41999816894533
+439398,LLY,2018-09-11,105.63999938964844
+439399,LLY,2018-09-12,105.97000122070312
+439400,LLY,2018-09-13,106.58000183105467
+439401,LLY,2018-09-14,105.7699966430664
+439402,LLY,2018-09-17,105.70999908447266
+439403,LLY,2018-09-18,106.87999725341795
+439404,LLY,2018-09-19,105.73999786376952
+439405,LLY,2018-09-20,106.06999969482422
+439406,LLY,2018-09-21,106.33000183105467
+439407,LLY,2018-09-24,105.58999633789062
+439408,LLY,2018-09-25,105.6999969482422
+439409,LLY,2018-09-26,106.30999755859376
+439410,LLY,2018-09-27,106.69000244140624
+439411,LLY,2018-09-28,107.30999755859376
+439412,LLY,2018-10-01,107.5999984741211
+439413,LLY,2018-10-02,107.95999908447266
+439414,LLY,2018-10-03,108.62000274658205
+439415,LLY,2018-10-04,112.98999786376952
+439416,LLY,2018-10-05,115.0199966430664
+439417,LLY,2018-10-08,115.45999908447266
+439418,LLY,2018-10-09,115.4499969482422
+439419,LLY,2018-10-10,113.33999633789062
+439420,LLY,2018-10-11,107.91000366210938
+439421,LLY,2018-10-12,110.4800033569336
+439422,LLY,2018-10-15,110.62000274658205
+439423,LLY,2018-10-16,111.02999877929688
+439424,LLY,2018-10-17,113.58999633789062
+439425,LLY,2018-10-18,113.30999755859376
+439426,LLY,2018-10-19,111.91999816894533
+439427,LLY,2018-10-22,112.02999877929688
+439428,LLY,2018-10-23,110.38999938964844
+439429,LLY,2018-10-24,106.31999969482422
+439430,LLY,2018-10-25,107.88999938964844
+439431,LLY,2018-10-26,106.38999938964844
+439432,LLY,2018-10-29,107.4000015258789
+439433,LLY,2018-10-30,108.33999633789062
+439434,LLY,2018-10-31,108.44000244140624
+439435,LLY,2018-11-01,107.86000061035156
+439436,LLY,2018-11-02,106.75
+439437,LLY,2018-11-05,110.13999938964844
+439438,LLY,2018-11-06,105.9000015258789
+439439,LLY,2018-11-07,109.72000122070312
+439440,LLY,2018-11-08,110.0999984741211
+439441,LLY,2018-11-09,112.20999908447266
+439442,LLY,2018-11-12,113.1999969482422
+439443,LLY,2018-11-13,112.38999938964844
+439444,LLY,2018-11-14,109.80999755859376
+439445,LLY,2018-11-15,112.1999969482422
+439446,LLY,2018-11-16,113.83000183105467
+439447,LLY,2018-11-19,115.80999755859376
+439448,LLY,2018-11-20,114.72000122070312
+439449,LLY,2018-11-21,112.2300033569336
+439450,LLY,2018-11-23,112.87000274658205
+439451,LLY,2018-11-26,112.37999725341795
+439452,LLY,2018-11-27,114.22000122070312
+439453,LLY,2018-11-28,115.52999877929688
+439454,LLY,2018-11-29,117.0
+439455,LLY,2018-11-30,118.63999938964844
+439456,LLY,2018-12-03,118.5199966430664
+439457,LLY,2018-12-04,116.5199966430664
+439458,LLY,2018-12-06,115.83999633789062
+439459,LLY,2018-12-07,113.58000183105467
+439460,LLY,2018-12-10,114.08999633789062
+439461,LLY,2018-12-11,114.5
+439462,LLY,2018-12-12,114.33999633789062
+439463,LLY,2018-12-13,114.86000061035156
+439464,LLY,2018-12-14,111.93000030517578
+439465,LLY,2018-12-17,108.36000061035156
+439466,LLY,2018-12-18,106.5
+439467,LLY,2018-12-19,109.11000061035156
+439468,LLY,2018-12-20,109.29000091552734
+439469,LLY,2018-12-21,109.41999816894533
+439470,LLY,2018-12-24,106.75
+439471,LLY,2018-12-26,111.08999633789062
+439472,LLY,2018-12-27,112.88999938964844
+439473,LLY,2018-12-28,114.1999969482422
+439474,LLY,2018-12-31,115.72000122070312
+439475,LLY,2019-01-02,114.87999725341795
+439476,LLY,2019-01-03,111.30999755859376
+439477,LLY,2019-01-04,114.66000366210938
+439478,LLY,2019-01-07,115.27999877929688
+439479,LLY,2019-01-08,116.33999633789062
+439480,LLY,2019-01-09,117.20999908447266
+439481,LLY,2019-01-10,115.94000244140624
+439482,LLY,2019-01-11,116.18000030517578
+439483,LLY,2019-01-14,114.68000030517578
+439484,LLY,2019-01-15,117.08999633789062
+439485,LLY,2019-01-16,116.8000030517578
+439486,LLY,2019-01-17,119.16000366210938
+439487,LLY,2019-01-18,116.58999633789062
+439488,LLY,2019-01-22,117.08999633789062
+439489,LLY,2019-01-23,118.79000091552734
+439490,LLY,2019-01-24,114.98999786376952
+439491,LLY,2019-01-25,114.97000122070312
+439492,LLY,2019-01-28,115.02999877929688
+439493,LLY,2019-01-29,115.70999908447266
+439494,LLY,2019-01-30,116.94000244140624
+439495,LLY,2019-01-31,119.86000061035156
+439496,LLY,2019-02-01,120.88999938964844
+439497,LLY,2019-02-04,120.16999816894533
+439498,LLY,2019-02-05,120.43000030517578
+439499,LLY,2019-02-06,119.2699966430664
+439500,LLY,2019-02-07,117.5
+439501,LLY,2019-02-08,119.5999984741211
+439502,LLY,2019-02-11,118.01000213623048
+439503,LLY,2019-02-12,119.48999786376952
+439504,LLY,2019-02-13,119.6500015258789
+439505,LLY,2019-02-14,120.75
+439506,LLY,2019-02-15,122.4800033569336
+439507,LLY,2019-02-19,122.12999725341795
+439508,LLY,2019-02-20,122.66000366210938
+439509,LLY,2019-02-21,122.72000122070312
+439510,LLY,2019-02-22,124.0
+439511,LLY,2019-02-25,123.88999938964844
+439512,LLY,2019-02-26,124.66999816894533
+439513,LLY,2019-02-27,125.68000030517578
+439514,LLY,2019-02-28,126.29000091552734
+439515,LLY,2019-03-01,128.83999633789062
+439516,LLY,2019-03-04,127.45999908447266
+439517,LLY,2019-03-05,128.49000549316406
+439518,LLY,2019-03-06,126.68000030517578
+439519,LLY,2019-03-07,126.33999633789062
+439520,LLY,2019-03-08,126.6999969482422
+439521,LLY,2019-03-11,123.5
+439522,LLY,2019-03-12,123.5
+439523,LLY,2019-03-13,124.30999755859376
+439524,LLY,2019-03-14,123.08000183105467
+439525,LLY,2019-03-15,123.94000244140624
+439526,LLY,2019-03-18,125.23999786376952
+439527,LLY,2019-03-19,126.58999633789062
+439528,LLY,2019-03-20,128.16000366210938
+439529,LLY,2019-03-21,128.30999755859375
+439530,LLY,2019-03-22,128.3000030517578
+439531,LLY,2019-03-25,129.8699951171875
+439532,LLY,2019-03-26,131.02000427246094
+439533,LLY,2019-03-27,128.77000427246094
+439534,LLY,2019-03-28,128.9499969482422
+439535,LLY,2019-03-29,129.75999450683594
+439536,LLY,2019-04-01,129.0500030517578
+439537,LLY,2019-04-02,129.32000732421875
+439538,LLY,2019-04-03,127.0500030517578
+439539,LLY,2019-04-04,125.61000061035156
+439540,LLY,2019-04-05,126.98999786376952
+439541,LLY,2019-04-08,127.16000366210938
+439542,LLY,2019-04-09,127.23999786376952
+439543,LLY,2019-04-10,127.19000244140624
+439544,LLY,2019-04-11,125.1500015258789
+439545,LLY,2019-04-12,123.05999755859376
+439546,LLY,2019-04-15,124.08000183105467
+439547,LLY,2019-04-16,119.95999908447266
+439548,LLY,2019-04-17,116.5
+439549,LLY,2019-04-18,115.1999969482422
+439550,LLY,2019-04-22,115.47000122070312
+439551,LLY,2019-04-23,117.48999786376952
+439552,LLY,2019-04-24,118.0
+439553,LLY,2019-04-25,118.2300033569336
+439554,LLY,2019-04-26,119.87000274658205
+439555,LLY,2019-04-29,119.5999984741211
+439556,LLY,2019-04-30,117.04000091552734
+439557,LLY,2019-05-01,118.18000030517578
+439558,LLY,2019-05-02,118.45999908447266
+439559,LLY,2019-05-03,116.91000366210938
+439560,LLY,2019-05-06,116.6500015258789
+439561,LLY,2019-05-07,114.94000244140624
+439562,LLY,2019-05-08,116.25
+439563,LLY,2019-05-09,115.8000030517578
+439564,LLY,2019-05-10,116.22000122070312
+439565,LLY,2019-05-13,114.37000274658205
+439566,LLY,2019-05-14,114.94000244140624
+439567,LLY,2019-05-15,115.62000274658205
+439568,LLY,2019-05-16,116.7300033569336
+439569,LLY,2019-05-17,116.01000213623048
+439570,LLY,2019-05-20,116.2300033569336
+439571,LLY,2019-05-21,116.58000183105467
+439572,LLY,2019-05-22,117.9800033569336
+439573,LLY,2019-05-23,116.80999755859376
+439574,LLY,2019-05-24,116.79000091552734
+439575,LLY,2019-05-28,115.76000213623048
+439576,LLY,2019-05-29,115.48999786376952
+439577,LLY,2019-05-30,115.9000015258789
+439578,LLY,2019-05-31,115.94000244140624
+439579,LLY,2019-06-03,116.7699966430664
+439580,LLY,2019-06-04,117.55999755859376
+439581,LLY,2019-06-05,117.0199966430664
+439582,LLY,2019-06-06,117.5
+439583,LLY,2019-06-07,118.3499984741211
+439584,LLY,2019-06-10,113.93000030517578
+439585,LLY,2019-06-11,112.20999908447266
+439586,LLY,2019-06-12,115.23999786376952
+439587,LLY,2019-06-13,111.81999969482422
+439588,LLY,2019-06-14,111.73999786376952
+439589,LLY,2019-06-17,113.4000015258789
+439590,LLY,2019-06-18,114.6500015258789
+439591,LLY,2019-06-19,115.2300033569336
+439592,LLY,2019-06-20,115.55999755859376
+439593,LLY,2019-06-21,115.48999786376952
+439594,LLY,2019-06-24,115.62999725341795
+439595,LLY,2019-06-25,115.36000061035156
+439596,LLY,2019-06-26,111.33999633789062
+439597,LLY,2019-06-27,111.47000122070312
+439598,LLY,2019-06-28,110.79000091552734
+439599,LLY,2019-07-01,112.73999786376952
+439600,LLY,2019-07-02,114.1999969482422
+439601,LLY,2019-07-03,114.41999816894533
+439602,LLY,2019-07-05,112.81999969482422
+439603,LLY,2019-07-08,111.5199966430664
+439604,LLY,2019-07-09,113.08000183105467
+439605,LLY,2019-07-10,114.52999877929688
+439606,LLY,2019-07-11,109.81999969482422
+439607,LLY,2019-07-12,108.29000091552734
+439608,LLY,2019-07-15,108.47000122070312
+439609,LLY,2019-07-16,108.81999969482422
+439610,LLY,2019-07-17,107.08999633789062
+439611,LLY,2019-07-18,108.33999633789062
+439612,LLY,2019-07-19,106.79000091552734
+439613,LLY,2019-07-22,107.2699966430664
+439614,LLY,2019-07-23,108.22000122070312
+439615,LLY,2019-07-24,108.5199966430664
+439616,LLY,2019-07-25,107.81999969482422
+439617,LLY,2019-07-26,108.2699966430664
+439618,LLY,2019-07-29,108.72000122070312
+439619,LLY,2019-07-30,108.69000244140624
+439620,LLY,2019-07-31,108.9499969482422
+439621,LLY,2019-08-01,110.51000213623048
+439622,LLY,2019-08-02,112.41999816894533
+439623,LLY,2019-08-05,108.70999908447266
+439624,LLY,2019-08-06,111.4000015258789
+439625,LLY,2019-08-07,111.12000274658205
+439626,LLY,2019-08-08,113.97000122070312
+439627,LLY,2019-08-09,113.7699966430664
+439628,LLY,2019-08-12,113.5999984741211
+439629,LLY,2019-08-13,115.6999969482422
+439630,LLY,2019-08-14,110.29000091552734
+439631,LLY,2019-08-15,110.2300033569336
+439632,LLY,2019-08-16,110.5199966430664
+439633,LLY,2019-08-19,112.52999877929688
+439634,LLY,2019-08-20,111.01000213623048
+439635,LLY,2019-08-21,111.45999908447266
+439636,LLY,2019-08-22,111.61000061035156
+439637,LLY,2019-08-23,109.51000213623048
+439638,LLY,2019-08-26,111.77999877929688
+439639,LLY,2019-08-27,110.7300033569336
+439640,LLY,2019-08-28,110.97000122070312
+439641,LLY,2019-08-29,112.25
+439642,LLY,2019-08-30,112.97000122070312
+439643,LLY,2019-09-03,113.95999908447266
+439644,LLY,2019-09-04,113.25
+439645,LLY,2019-09-05,114.5999984741211
+439646,LLY,2019-09-06,114.0500030517578
+439647,LLY,2019-09-09,111.06999969482422
+439648,LLY,2019-09-10,111.0999984741211
+439649,LLY,2019-09-11,111.69000244140624
+439650,LLY,2019-09-12,111.47000122070312
+439651,LLY,2019-09-13,110.88999938964844
+439652,LLY,2019-09-16,110.12999725341795
+439653,LLY,2019-09-17,111.12000274658205
+439654,LLY,2019-09-18,112.72000122070312
+439655,LLY,2019-09-19,114.3499984741211
+439656,LLY,2019-09-20,116.16000366210938
+439657,LLY,2019-09-23,114.18000030517578
+439658,LLY,2019-09-24,113.25
+439659,LLY,2019-09-25,111.38999938964844
+439660,LLY,2019-09-26,111.81999969482422
+439661,LLY,2019-09-27,112.37000274658205
+439662,LLY,2019-09-30,111.83000183105467
+439663,LLY,2019-10-01,110.95999908447266
+439664,LLY,2019-10-02,107.0
+439665,LLY,2019-10-03,107.29000091552734
+439666,LLY,2019-10-04,108.1999969482422
+439667,LLY,2019-10-07,107.83000183105467
+439668,LLY,2019-10-08,107.19000244140624
+439669,LLY,2019-10-09,107.3000030517578
+439670,LLY,2019-10-10,106.91999816894533
+439671,LLY,2019-10-11,108.36000061035156
+439672,LLY,2019-10-14,107.9000015258789
+439673,LLY,2019-10-15,109.6999969482422
+439674,LLY,2019-10-16,107.9499969482422
+439675,LLY,2019-10-17,108.45999908447266
+439676,LLY,2019-10-18,108.63999938964844
+439677,LLY,2019-10-21,107.91000366210938
+439678,LLY,2019-10-22,109.83999633789062
+439679,LLY,2019-10-23,107.4000015258789
+439680,LLY,2019-10-24,107.83999633789062
+439681,LLY,2019-10-25,110.1999969482422
+439682,LLY,2019-10-28,112.98999786376952
+439683,LLY,2019-10-29,111.66999816894533
+439684,LLY,2019-10-30,112.72000122070312
+439685,LLY,2019-10-31,113.9499969482422
+439686,LLY,2019-11-01,112.51000213623048
+439687,LLY,2019-11-04,113.11000061035156
+439688,LLY,2019-11-05,111.25
+439689,LLY,2019-11-06,113.81999969482422
+439690,LLY,2019-11-07,112.7699966430664
+439691,LLY,2019-11-08,113.52999877929688
+439692,LLY,2019-11-11,112.8000030517578
+439693,LLY,2019-11-12,113.16999816894533
+439694,LLY,2019-11-13,112.79000091552734
+439695,LLY,2019-11-14,111.38999938964844
+439696,LLY,2019-11-15,113.19000244140624
+439697,LLY,2019-11-18,114.06999969482422
+439698,LLY,2019-11-19,115.0999984741211
+439699,LLY,2019-11-20,114.61000061035156
+439700,LLY,2019-11-21,114.75
+439701,LLY,2019-11-22,116.1999969482422
+439702,LLY,2019-11-25,117.47000122070312
+439703,LLY,2019-11-26,117.08999633789062
+439704,LLY,2019-11-27,117.44000244140624
+439705,LLY,2019-11-29,117.3499984741211
+439706,LLY,2019-12-02,116.73999786376952
+439707,LLY,2019-12-03,117.61000061035156
+439708,LLY,2019-12-04,118.66999816894533
+439709,LLY,2019-12-05,119.7699966430664
+439710,LLY,2019-12-06,119.63999938964844
+439711,LLY,2019-12-09,120.23999786376952
+439712,LLY,2019-12-10,120.6500015258789
+439713,LLY,2019-12-11,120.77999877929688
+439714,LLY,2019-12-12,121.6999969482422
+439715,LLY,2019-12-13,121.52999877929688
+439716,LLY,2019-12-16,122.8499984741211
+439717,LLY,2019-12-17,125.33000183105467
+439718,LLY,2019-12-18,129.47999572753906
+439719,LLY,2019-12-19,130.85000610351562
+439720,LLY,2019-12-20,132.42999267578125
+439721,LLY,2019-12-23,131.14999389648438
+439722,LLY,2019-12-24,131.11000061035156
+439723,LLY,2019-12-26,131.13999938964844
+439724,LLY,2019-12-27,131.52000427246094
+439725,LLY,2019-12-30,131.3000030517578
+439726,LLY,2019-12-31,131.42999267578125
+439727,LLY,2020-01-02,132.2100067138672
+439728,LLY,2020-01-03,131.77000427246094
+439729,LLY,2020-01-06,132.25999450683594
+439730,LLY,2020-01-07,132.50999450683594
+439731,LLY,2020-01-08,133.7100067138672
+439732,LLY,2020-01-09,135.9199981689453
+439733,LLY,2020-01-10,138.0
+439734,LLY,2020-01-13,138.94000244140625
+439735,LLY,2020-01-14,140.64999389648438
+439736,LLY,2020-01-15,141.11000061035156
+439737,LLY,2020-01-16,141.42999267578125
+439738,LLY,2020-01-17,139.5800018310547
+439739,LLY,2020-01-21,140.91000366210938
+439740,LLY,2020-01-22,141.55999755859375
+439741,LLY,2020-01-23,141.2100067138672
+439742,LLY,2020-01-24,139.07000732421875
+439743,LLY,2020-01-27,138.30999755859375
+439744,LLY,2020-01-28,139.25999450683594
+439745,LLY,2020-01-29,139.9199981689453
+439746,LLY,2020-01-30,142.6699981689453
+439747,LLY,2020-01-31,139.63999938964844
+439748,LLY,2020-02-03,141.0
+439749,LLY,2020-02-04,143.44000244140625
+439750,LLY,2020-02-05,147.35000610351562
+439751,LLY,2020-02-06,147.3000030517578
+439752,LLY,2020-02-07,146.41000366210938
+439753,LLY,2020-02-10,145.50999450683594
+439754,LLY,2020-02-11,144.25
+439755,LLY,2020-02-12,143.50999450683594
+439756,LLY,2020-02-13,141.8000030517578
+439757,LLY,2020-02-14,141.1199951171875
+439758,LLY,2020-02-18,141.00999450683594
+439759,LLY,2020-02-19,140.8300018310547
+439760,LLY,2020-02-20,142.0
+439761,LLY,2020-02-21,142.0399932861328
+439762,LLY,2020-02-24,138.14999389648438
+439763,LLY,2020-02-25,135.41000366210938
+439764,LLY,2020-02-26,133.52999877929688
+439765,LLY,2020-02-27,129.19000244140625
+439766,LLY,2020-02-28,126.12999725341795
+439767,LLY,2020-03-02,132.83999633789062
+439768,LLY,2020-03-03,130.30999755859375
+439769,LLY,2020-03-04,140.3800048828125
+439770,LLY,2020-03-05,140.14999389648438
+439771,LLY,2020-03-06,141.4600067138672
+439772,LLY,2020-03-09,135.72000122070312
+439773,LLY,2020-03-10,141.19000244140625
+439774,LLY,2020-03-11,140.02000427246094
+439775,LLY,2020-03-12,126.0199966430664
+439776,LLY,2020-03-13,139.3699951171875
+439777,LLY,2020-03-16,129.3800048828125
+439778,LLY,2020-03-17,143.1999969482422
+439779,LLY,2020-03-18,143.08999633789062
+439780,LLY,2020-03-19,133.08999633789062
+439781,LLY,2020-03-20,122.4000015258789
+439782,LLY,2020-03-23,119.0500030517578
+439783,LLY,2020-03-24,122.88999938964844
+439784,LLY,2020-03-25,121.94000244140624
+439785,LLY,2020-03-26,134.35000610351562
+439786,LLY,2020-03-27,134.11000061035156
+439787,LLY,2020-03-30,138.44000244140625
+439788,LLY,2020-03-31,138.72000122070312
+439789,LLY,2020-04-01,136.4199981689453
+439790,LLY,2020-04-02,142.17999267578125
+439791,LLY,2020-04-03,139.66000366210938
+439792,LLY,2020-04-06,141.61000061035156
+439793,LLY,2020-04-07,141.8800048828125
+439794,LLY,2020-04-08,146.22000122070312
+439795,LLY,2020-04-09,145.72999572753906
+439796,LLY,2020-04-13,144.4199981689453
+439797,LLY,2020-04-14,151.11000061035156
+439798,LLY,2020-04-15,151.17999267578125
+439799,LLY,2020-04-16,154.72999572753906
+439800,LLY,2020-04-17,157.2899932861328
+439801,LLY,2020-04-20,157.7899932861328
+439802,LLY,2020-04-21,152.6699981689453
+439803,LLY,2020-04-22,156.7100067138672
+439804,LLY,2020-04-23,159.92999267578125
+439805,LLY,2020-04-24,162.92999267578125
+439806,LLY,2020-04-27,161.2899932861328
+439807,LLY,2020-04-28,157.3000030517578
+439808,LLY,2020-04-29,155.16000366210938
+439809,LLY,2020-04-30,154.63999938964844
+439810,LLY,2020-05-01,153.6300048828125
+439811,LLY,2020-05-04,153.27999877929688
+439812,LLY,2020-05-05,157.88999938964844
+439813,LLY,2020-05-06,156.67999267578125
+439814,LLY,2020-05-07,152.97000122070312
+439815,LLY,2020-05-08,153.50999450683594
+439816,LLY,2020-05-11,158.5500030517578
+439817,LLY,2020-05-12,157.72000122070312
+439818,LLY,2020-05-13,157.92999267578125
+439819,LLY,2020-05-14,158.3800048828125
+439820,LLY,2020-05-15,159.22999572753906
+439821,LLY,2020-05-18,157.9600067138672
+439822,LLY,2020-05-19,156.6999969482422
+439823,LLY,2020-05-20,153.1300048828125
+439824,LLY,2020-05-21,152.27999877929688
+439825,LLY,2020-05-22,151.16000366210938
+439826,LLY,2020-05-26,147.9600067138672
+439827,LLY,2020-05-27,145.6999969482422
+439828,LLY,2020-05-28,150.64999389648438
+439829,LLY,2020-05-29,152.9499969482422
+439830,LLY,2020-06-01,152.4499969482422
+439831,LLY,2020-06-02,153.86000061035156
+439832,LLY,2020-06-03,152.52999877929688
+439833,LLY,2020-06-04,150.7100067138672
+439834,LLY,2020-06-05,149.2100067138672
+439835,LLY,2020-06-08,149.2100067138672
+439836,LLY,2020-06-09,149.1300048828125
+439837,LLY,2020-06-10,151.0
+439838,LLY,2020-06-11,144.0800018310547
+439839,LLY,2020-06-12,143.5399932861328
+439840,LLY,2020-06-15,141.52000427246094
+439841,LLY,2020-06-16,163.7100067138672
+439842,LLY,2020-06-17,159.97000122070312
+439843,LLY,2020-06-18,161.07000732421875
+439844,LLY,2020-06-19,159.94000244140625
+439845,LLY,2020-06-22,160.4499969482422
+439846,LLY,2020-06-23,159.33999633789062
+439847,LLY,2020-06-24,157.02999877929688
+439848,LLY,2020-06-25,162.86000061035156
+439849,LLY,2020-06-26,162.8300018310547
+439850,LLY,2020-06-29,162.72000122070312
+439851,LLY,2020-06-30,164.17999267578125
+439852,LLY,2020-07-01,163.3000030517578
+439853,LLY,2020-07-02,163.8699951171875
+439854,LLY,2020-07-06,166.88999938964844
+439855,LLY,2020-07-07,166.75
+439856,LLY,2020-07-08,169.1300048828125
+439857,LLY,2020-07-09,166.4499969482422
+439858,LLY,2020-07-10,163.36000061035156
+439859,LLY,2020-07-13,162.0800018310547
+439860,LLY,2020-07-14,163.8800048828125
+439861,LLY,2020-07-15,165.4499969482422
+439862,LLY,2020-07-16,165.0
+439863,LLY,2020-07-17,165.9600067138672
+439864,LLY,2020-07-20,167.0399932861328
+439865,LLY,2020-07-21,165.3000030517578
+439866,LLY,2020-07-22,164.83999633789062
+439867,LLY,2020-07-23,161.52000427246094
+439868,LLY,2020-07-24,159.5399932861328
+439869,LLY,2020-07-27,160.5
+439870,LLY,2020-07-28,162.64999389648438
+439871,LLY,2020-07-29,161.75
+439872,LLY,2020-07-30,153.0
+439873,LLY,2020-07-31,150.2899932861328
+439874,LLY,2020-08-03,152.83999633789062
+439875,LLY,2020-08-04,154.85000610351562
+439876,LLY,2020-08-05,154.33999633789062
+439877,LLY,2020-08-06,152.8800048828125
+439878,LLY,2020-08-07,152.92999267578125
+439879,LLY,2020-08-10,153.0
+439880,LLY,2020-08-11,150.6300048828125
+439881,LLY,2020-08-12,152.5500030517578
+439882,LLY,2020-08-13,150.4600067138672
+439883,LLY,2020-08-14,150.08999633789062
+439884,LLY,2020-08-17,151.52999877929688
+439885,LLY,2020-08-18,153.11000061035156
+439886,LLY,2020-08-19,152.2899932861328
+439887,LLY,2020-08-20,151.33999633789062
+439888,LLY,2020-08-21,149.25999450683594
+439889,LLY,2020-08-24,149.52000427246094
+439890,LLY,2020-08-25,149.67999267578125
+439891,LLY,2020-08-26,149.25999450683594
+439892,LLY,2020-08-27,148.97000122070312
+439893,LLY,2020-08-28,147.33999633789062
+439894,LLY,2020-08-31,148.38999938964844
+439895,LLY,2020-09-01,147.3000030517578
+439896,LLY,2020-09-02,149.5500030517578
+439897,LLY,2020-09-03,149.02000427246094
+439898,LLY,2020-09-04,150.91000366210938
+439899,LLY,2020-09-08,149.30999755859375
+439900,LLY,2020-09-09,151.97000122070312
+439901,LLY,2020-09-10,146.22000122070312
+439902,LLY,2020-09-11,148.08999633789062
+439903,LLY,2020-09-14,149.0
+439904,LLY,2020-09-15,150.0800018310547
+439905,LLY,2020-09-16,150.9600067138672
+439906,LLY,2020-09-17,152.47000122070312
+439907,LLY,2020-09-18,154.1699981689453
+439908,LLY,2020-09-21,151.17999267578125
+439909,LLY,2020-09-22,149.86000061035156
+439910,LLY,2020-09-23,149.80999755859375
+439911,LLY,2020-09-24,148.80999755859375
+439912,LLY,2020-09-25,150.25999450683594
+439913,LLY,2020-09-28,148.10000610351562
+439914,LLY,2020-09-29,146.25999450683594
+439915,LLY,2020-09-30,148.02000427246094
+439916,LLY,2020-10-01,144.2899932861328
+439917,LLY,2020-10-02,145.2100067138672
+439918,LLY,2020-10-05,146.6300048828125
+439919,LLY,2020-10-06,144.1300048828125
+439920,LLY,2020-10-07,148.9600067138672
+439921,LLY,2020-10-08,153.5
+439922,LLY,2020-10-09,156.8800048828125
+439923,LLY,2020-10-12,154.49000549316406
+439924,LLY,2020-10-13,150.0800018310547
+439925,LLY,2020-10-14,148.4600067138672
+439926,LLY,2020-10-15,146.77999877929688
+439927,LLY,2020-10-16,146.1199951171875
+439928,LLY,2020-10-19,142.8000030517578
+439929,LLY,2020-10-20,143.58999633789062
+439930,LLY,2020-10-21,141.30999755859375
+439931,LLY,2020-10-22,141.64999389648438
+439932,LLY,2020-10-23,142.3800048828125
+439933,LLY,2020-10-26,141.6999969482422
+439934,LLY,2020-10-27,131.89999389648438
+439935,LLY,2020-10-28,131.30999755859375
+439936,LLY,2020-10-29,132.5500030517578
+439937,LLY,2020-10-30,130.4600067138672
+439938,LLY,2020-11-02,131.6300048828125
+439939,LLY,2020-11-03,130.97999572753906
+439940,LLY,2020-11-04,148.58999633789062
+439941,LLY,2020-11-05,145.52000427246094
+439942,LLY,2020-11-06,142.74000549316406
+439943,LLY,2020-11-09,142.3300018310547
+439944,LLY,2020-11-10,146.55999755859375
+439945,LLY,2020-11-11,144.75999450683594
+439946,LLY,2020-11-12,141.02999877929688
+439947,LLY,2020-11-13,142.3800048828125
+439948,LLY,2020-11-16,140.58999633789062
+439949,LLY,2020-11-17,141.1999969482422
+439950,LLY,2020-11-18,140.1699981689453
+439951,LLY,2020-11-19,143.41000366210938
+439952,LLY,2020-11-20,145.49000549316406
+439953,LLY,2020-11-23,143.3800048828125
+439954,LLY,2020-11-24,144.89999389648438
+439955,LLY,2020-11-25,144.75
+439956,LLY,2020-11-27,147.44000244140625
+439957,LLY,2020-11-30,145.64999389648438
+439958,LLY,2020-12-01,145.55999755859375
+439959,LLY,2020-12-02,145.16000366210938
+439960,LLY,2020-12-03,144.11000061035156
+439961,LLY,2020-12-04,148.4499969482422
+439962,LLY,2020-12-07,147.4199981689453
+439963,LLY,2020-12-08,149.3000030517578
+439964,LLY,2020-12-09,158.0
+439965,LLY,2020-12-10,161.0
+439966,LLY,2020-12-11,160.0399932861328
+439967,LLY,2020-12-14,157.91000366210938
+439968,LLY,2020-12-15,167.42999267578125
+439969,LLY,2020-12-16,172.0500030517578
+439970,LLY,2020-12-17,172.6300048828125
+439971,LLY,2020-12-18,171.39999389648438
+439972,LLY,2020-12-21,168.77999877929688
+439973,LLY,2020-12-22,166.72000122070312
+439974,LLY,2020-12-23,165.47999572753906
+439975,LLY,2020-12-24,166.66000366210938
+439976,LLY,2020-12-28,166.5
+439977,LLY,2020-12-29,166.5800018310547
+439978,LLY,2020-12-30,167.00999450683594
+439979,LLY,2020-12-31,168.83999633789062
+439980,LLY,2021-01-04,165.5
+439981,LLY,2021-01-05,166.32000732421875
+439982,LLY,2021-01-06,164.32000732421875
+439983,LLY,2021-01-07,165.8300018310547
+439984,LLY,2021-01-08,166.41000366210938
+439985,LLY,2021-01-11,185.94000244140625
+439986,LLY,2021-01-12,178.8000030517578
+439987,LLY,2021-01-13,185.5
+439988,LLY,2021-01-14,186.69000244140625
+439989,LLY,2021-01-15,190.7700042724609
+439990,LLY,2021-01-19,198.47999572753903
+439991,LLY,2021-01-20,201.25999450683597
+439992,LLY,2021-01-21,202.3500061035156
+439993,LLY,2021-01-22,206.13999938964844
+439994,LLY,2021-01-25,212.3500061035156
+439995,LLY,2021-01-26,212.72000122070312
+439996,LLY,2021-01-27,207.57000732421875
+439997,LLY,2021-01-28,210.1199951171875
+439998,LLY,2021-01-29,207.97000122070312
+439999,LLY,2021-02-01,203.13999938964844
+440000,LLY,2021-02-02,197.55999755859372
+440001,LLY,2021-02-03,196.9600067138672
+440002,LLY,2021-02-04,201.6199951171875
+440003,LLY,2021-02-05,201.7700042724609
+440004,LLY,2021-02-08,205.7700042724609
+440005,LLY,2021-02-09,201.7100067138672
+440006,LLY,2021-02-10,204.38999938964844
+440007,LLY,2021-02-11,202.5800018310547
+440008,LLY,2021-02-12,207.2899932861328
+440009,LLY,2021-02-16,205.75999450683597
+440010,LLY,2021-02-17,206.4600067138672
+440011,LLY,2021-02-18,201.1199951171875
+440012,LLY,2021-02-19,200.9199981689453
+440013,LLY,2021-02-22,200.67999267578125
+440014,LLY,2021-02-23,202.47999572753903
+440015,LLY,2021-02-24,204.5200042724609
+440016,LLY,2021-02-25,203.82000732421875
+440017,LLY,2021-02-26,204.88999938964844
+440018,LLY,2021-03-01,206.47000122070312
+440019,LLY,2021-03-02,204.13999938964844
+440020,LLY,2021-03-03,202.0
+440021,LLY,2021-03-04,200.5399932861328
+440022,LLY,2021-03-05,206.9199981689453
+440023,LLY,2021-03-08,207.02999877929688
+440024,LLY,2021-03-09,206.1100006103516
+440025,LLY,2021-03-10,205.4499969482422
+440026,LLY,2021-03-11,205.2100067138672
+440027,LLY,2021-03-12,208.0800018310547
+440028,LLY,2021-03-15,189.16000366210935
+440029,LLY,2021-03-16,190.8999938964844
+440030,LLY,2021-03-17,186.72999572753903
+440031,LLY,2021-03-18,183.92999267578125
+440032,LLY,2021-03-19,184.2899932861328
+440033,LLY,2021-03-22,185.83999633789065
+440034,LLY,2021-03-23,183.67999267578125
+440035,LLY,2021-03-24,180.1699981689453
+440036,LLY,2021-03-25,183.08999633789065
+440037,LLY,2021-03-26,185.30999755859372
+440038,LLY,2021-03-29,186.33999633789065
+440039,LLY,2021-03-30,185.5
+440040,LLY,2021-03-31,186.82000732421875
+440041,LLY,2021-04-01,185.2400054931641
+440042,LLY,2021-04-05,184.88999938964844
+440043,LLY,2021-04-06,182.8000030517578
+440044,LLY,2021-04-07,182.32000732421875
+440045,LLY,2021-04-08,182.6100006103516
+440046,LLY,2021-04-09,184.4900054931641
+440047,LLY,2021-04-12,181.82000732421875
+440048,LLY,2021-04-13,182.52999877929688
+440049,LLY,2021-04-14,183.0
+440050,LLY,2021-04-15,185.9199981689453
+440051,LLY,2021-04-16,189.25
+440052,LLY,2021-04-19,189.63999938964844
+440053,LLY,2021-04-20,190.6100006103516
+440054,LLY,2021-04-21,190.9499969482422
+440055,LLY,2021-04-22,187.0500030517578
+440056,LLY,2021-04-23,188.72000122070312
+440057,LLY,2021-04-26,187.22000122070312
+440058,LLY,2021-04-27,182.2100067138672
+440059,LLY,2021-04-28,180.5500030517578
+440060,LLY,2021-04-29,182.1999969482422
+440061,LLY,2021-04-30,182.7700042724609
+440062,LLY,2021-05-03,185.9199981689453
+440063,LLY,2021-05-04,188.1999969482422
+440064,LLY,2021-05-05,192.80999755859372
+440065,LLY,2021-05-06,193.88999938964844
+440066,LLY,2021-05-07,195.4199981689453
+440067,LLY,2021-05-10,194.75999450683597
+440068,LLY,2021-05-11,194.75
+440069,LLY,2021-05-12,193.1999969482422
+440070,LLY,2021-05-13,194.94000244140625
+440071,LLY,2021-05-14,196.2100067138672
+440072,LLY,2021-05-17,195.52999877929688
+440073,LLY,2021-05-18,194.6300048828125
+440074,LLY,2021-05-19,196.50999450683597
+440075,LLY,2021-05-20,199.52999877929688
+440076,LLY,2021-05-21,199.8800048828125
+440077,LLY,2021-05-24,201.0200042724609
+440078,LLY,2021-05-25,199.22000122070312
+440079,LLY,2021-05-26,200.9900054931641
+440080,LLY,2021-05-27,199.1999969482422
+440081,LLY,2021-05-28,199.7400054931641
+440082,LLY,2021-06-01,198.4199981689453
+440083,LLY,2021-06-02,199.1300048828125
+440084,LLY,2021-06-03,202.6999969482422
+440085,LLY,2021-06-04,202.0200042724609
+440086,LLY,2021-06-07,222.5200042724609
+440087,LLY,2021-06-08,220.6999969482422
+440088,LLY,2021-06-09,226.0
+440089,LLY,2021-06-10,233.5399932861328
+440090,LLY,2021-06-11,224.08999633789065
+440091,LLY,2021-06-14,226.1000061035156
+440092,LLY,2021-06-15,223.5200042724609
+440093,LLY,2021-06-16,220.75999450683597
+440094,LLY,2021-06-17,222.2100067138672
+440095,LLY,2021-06-18,218.5500030517578
+440096,LLY,2021-06-21,222.6699981689453
+440097,LLY,2021-06-22,221.44000244140625
+440098,LLY,2021-06-23,217.1000061035156
+440099,LLY,2021-06-24,232.97000122070312
+440100,LLY,2021-06-25,230.22000122070312
+440101,LLY,2021-06-28,228.22000122070312
+440102,LLY,2021-06-29,229.3699951171875
+440103,LLY,2021-06-30,229.5200042724609
+440104,LLY,2021-07-01,231.1300048828125
+440105,LLY,2021-07-02,233.9600067138672
+440106,LLY,2021-07-06,235.4199981689453
+440107,LLY,2021-07-07,235.82000732421875
+440108,LLY,2021-07-08,237.1199951171875
+440109,LLY,2021-07-09,234.9900054931641
+440110,LLY,2021-07-12,236.00999450683597
+440111,LLY,2021-07-13,235.3000030517578
+440112,LLY,2021-07-14,236.3500061035156
+440113,LLY,2021-07-15,231.47000122070312
+440114,LLY,2021-07-16,232.4600067138672
+440115,LLY,2021-07-19,234.13999938964844
+440116,LLY,2021-07-20,235.0200042724609
+440117,LLY,2021-07-21,237.2899932861328
+440118,LLY,2021-07-22,238.4900054931641
+440119,LLY,2021-07-23,244.1499938964844
+440120,LLY,2021-07-26,243.2100067138672
+440121,LLY,2021-07-27,243.5800018310547
+440122,LLY,2021-07-28,246.50999450683597
+440123,LLY,2021-07-29,245.3300018310547
+440124,LLY,2021-07-30,243.5
+440125,LLY,2021-08-02,246.6000061035156
+440126,LLY,2021-08-03,255.9900054931641
+440127,LLY,2021-08-04,262.4700012207031
+440128,LLY,2021-08-05,264.19000244140625
+440129,LLY,2021-08-06,263.44000244140625
+440130,LLY,2021-08-09,267.1600036621094
+440131,LLY,2021-08-10,269.45001220703125
+440132,LLY,2021-08-11,264.1000061035156
+440133,LLY,2021-08-12,263.4700012207031
+440134,LLY,2021-08-13,264.2099914550781
+440135,LLY,2021-08-16,269.94000244140625
+440136,LLY,2021-08-17,272.7099914550781
+440137,LLY,2021-08-18,268.5199890136719
+440138,LLY,2021-08-19,270.3999938964844
+440139,LLY,2021-08-20,270.9100036621094
+440140,LLY,2021-08-23,267.82000732421875
+440141,LLY,2021-08-24,262.7699890136719
+440142,LLY,2021-08-25,263.8699951171875
+440143,LLY,2021-08-26,261.32000732421875
+440144,LLY,2021-08-27,259.75
+440145,LLY,2021-08-30,262.3099975585937
+440146,LLY,2021-08-31,258.2900085449219
+440147,LLY,2021-09-01,257.3999938964844
+440148,LLY,2021-09-02,259.57000732421875
+440149,LLY,2021-09-03,259.5299987792969
+440150,LLY,2021-09-07,254.8000030517578
+440151,LLY,2021-09-08,254.83999633789065
+440152,LLY,2021-09-09,240.0
+440153,LLY,2021-09-10,239.5
+440154,LLY,2021-09-13,237.9600067138672
+440155,LLY,2021-09-14,233.08999633789065
+440156,LLY,2021-09-15,233.72999572753903
+440157,LLY,2021-09-16,231.0399932861328
+440158,LLY,2021-09-17,230.1000061035156
+440159,LLY,2021-09-20,231.63999938964844
+440160,LLY,2021-09-21,230.1699981689453
+440161,LLY,2021-09-22,228.3000030517578
+440162,LLY,2021-09-23,232.17999267578125
+440163,LLY,2021-09-24,231.67999267578125
+440164,LLY,2021-09-27,226.3999938964844
+440165,LLY,2021-09-28,221.6000061035156
+440166,LLY,2021-09-29,230.3600006103516
+440167,LLY,2021-09-30,231.0500030517578
+440168,LLY,2021-10-01,229.58999633789065
+440169,LLY,2021-10-04,224.8500061035156
+440170,LLY,2021-10-05,230.92999267578125
+440171,LLY,2021-10-06,227.8500061035156
+440172,LLY,2021-10-07,233.17999267578125
+440173,LLY,2021-10-08,233.94000244140625
+440174,LLY,2021-10-11,233.6699981689453
+440175,LLY,2021-10-12,232.77999877929688
+440176,LLY,2021-10-13,236.44000244140625
+440177,LLY,2021-10-14,236.69000244140625
+440178,LLY,2021-10-15,237.8800048828125
+440179,LLY,2021-10-18,238.97999572753903
+440180,LLY,2021-10-19,242.30999755859372
+440181,LLY,2021-10-20,243.72000122070312
+440182,LLY,2021-10-21,241.1699981689453
+440183,LLY,2021-10-22,243.75
+440184,LLY,2021-10-25,245.0500030517578
+440185,LLY,2021-10-26,248.44000244140625
+440186,LLY,2021-10-27,250.1699981689453
+440187,LLY,2021-10-28,253.3500061035156
+440188,LLY,2021-10-29,254.75999450683597
+440189,LLY,2021-11-01,249.30999755859372
+440190,LLY,2021-11-02,256.8500061035156
+440191,LLY,2021-11-03,266.260009765625
+440192,LLY,2021-11-04,271.0
+440193,LLY,2021-11-05,265.0
+440194,LLY,2021-11-08,260.5299987792969
+440195,LLY,2021-11-09,262.0199890136719
+440196,LLY,2021-11-10,264.6499938964844
+440197,LLY,2021-11-11,262.6300048828125
+440198,LLY,2021-11-12,259.6499938964844
+440199,LLY,2021-11-15,258.42999267578125
+440200,LLY,2021-11-16,257.7200012207031
+440201,LLY,2021-11-17,261.17999267578125
+440202,LLY,2021-11-18,261.3299865722656
+440203,LLY,2021-11-19,260.70001220703125
+440204,LLY,2021-11-22,260.44000244140625
+440205,LLY,2021-11-23,261.9599914550781
+440206,LLY,2021-11-24,262.0
+440207,LLY,2021-11-26,260.3699951171875
+440208,LLY,2021-11-29,254.8300018310547
+440209,LLY,2021-11-30,248.0399932861328
+440210,LLY,2021-12-01,249.1300048828125
+440211,LLY,2021-12-02,247.8800048828125
+440212,LLY,2021-12-03,245.5800018310547
+440213,LLY,2021-12-06,246.3300018310547
+440214,LLY,2021-12-07,245.1100006103516
+440215,LLY,2021-12-08,244.32000732421875
+440216,LLY,2021-12-09,242.8999938964844
+440217,LLY,2021-12-10,244.13999938964844
+440218,LLY,2021-12-13,248.52999877929688
+440219,LLY,2021-12-14,249.3800048828125
+440220,LLY,2021-12-15,275.2799987792969
+440221,LLY,2021-12-16,279.0400085449219
+440222,LLY,2021-12-17,267.4200134277344
+440223,LLY,2021-12-20,263.4800109863281
+440224,LLY,2021-12-21,264.8800048828125
+440225,LLY,2021-12-22,266.5
+440226,LLY,2021-12-23,273.1000061035156
+440227,LLY,2021-12-27,278.4100036621094
+440228,LLY,2021-12-28,276.42999267578125
+440229,LLY,2021-12-29,278.4200134277344
+440230,LLY,2021-12-30,277.25
+440231,LLY,2021-12-31,276.2200012207031
+440232,LLY,2022-01-03,271.7300109863281
+440233,LLY,2022-01-04,266.8099975585937
+440234,LLY,2022-01-05,260.6499938964844
+440235,LLY,2022-01-06,259.3299865722656
+440236,LLY,2022-01-07,259.5
+440237,LLY,2022-01-10,260.1099853515625
+440238,LLY,2022-01-11,262.32000732421875
+440239,LLY,2022-01-12,255.9199981689453
+440240,LLY,2022-01-13,249.6699981689453
+440241,LLY,2022-01-14,244.1199951171875
+440242,LLY,2022-01-18,247.07000732421875
+440243,LLY,2022-01-19,245.0500030517578
+440244,LLY,2022-01-20,243.1300048828125
+440245,LLY,2022-01-21,243.05999755859372
+440246,LLY,2022-01-24,240.4199981689453
+440247,LLY,2022-01-25,239.4600067138672
+440248,LLY,2022-01-26,237.8600006103516
+440249,LLY,2022-01-27,236.72000122070312
+440250,LLY,2022-01-28,245.1000061035156
+440251,LLY,2022-01-31,245.38999938964844
+440252,LLY,2022-02-01,248.27999877929688
+440253,LLY,2022-02-02,250.8300018310547
+440254,LLY,2022-02-03,244.80999755859372
+440255,LLY,2022-02-04,242.2700042724609
+440256,LLY,2022-02-07,243.5500030517578
+440257,LLY,2022-02-08,239.91000366210935
+440258,LLY,2022-02-09,243.2700042724609
+440259,LLY,2022-02-10,239.63999938964844
+440260,LLY,2022-02-11,235.7400054931641
+440261,LLY,2022-02-14,234.69000244140625
+440262,LLY,2022-02-15,243.83999633789065
+440263,LLY,2022-02-16,245.5800018310547
+440264,LLY,2022-02-17,240.97000122070312
+440265,LLY,2022-02-18,240.30999755859372
+440266,LLY,2022-02-22,239.1300048828125
+440267,LLY,2022-02-23,238.30999755859372
+440268,LLY,2022-02-24,243.0800018310547
+440269,LLY,2022-02-25,250.8500061035156
+440270,LLY,2022-02-28,249.9499969482422
+440271,LLY,2022-03-01,249.5
+440272,LLY,2022-03-02,254.1699981689453
+440273,LLY,2022-03-03,258.6400146484375
+440274,LLY,2022-03-04,262.8699951171875
+440275,LLY,2022-03-07,261.6400146484375
+440276,LLY,2022-03-08,259.92999267578125
+440277,LLY,2022-03-09,262.7900085449219
+440278,LLY,2022-03-10,266.0199890136719
+440279,LLY,2022-03-11,266.29998779296875
+440280,LLY,2022-03-14,269.0
+440281,LLY,2022-03-15,275.4599914550781
+440282,LLY,2022-03-16,276.44000244140625
+440283,LLY,2022-03-17,285.510009765625
+440284,LLY,2022-03-18,287.6400146484375
+440285,LLY,2022-03-21,289.6400146484375
+440286,LLY,2022-03-22,285.0199890136719
+440287,LLY,2022-03-23,284.19000244140625
+440288,LLY,2022-03-24,287.69000244140625
+440289,LLY,2022-03-25,289.0199890136719
+440290,LLY,2022-03-28,291.6600036621094
+440291,LLY,2022-03-29,288.3900146484375
+440292,LLY,2022-03-30,289.8900146484375
+440293,LLY,2022-03-31,286.3699951171875
+440294,LLY,2022-04-01,292.6700134277344
+440295,LLY,2022-04-04,291.4200134277344
+440296,LLY,2022-04-05,292.489990234375
+440297,LLY,2022-04-06,305.8399963378906
+440298,LLY,2022-04-07,308.42999267578125
+440299,LLY,2022-04-08,311.69000244140625
+440300,LLY,2022-04-11,308.9599914550781
+440301,LLY,2022-04-12,308.0799865722656
+440302,LLY,2022-04-13,302.6700134277344
+440303,LLY,2022-04-14,301.8599853515625
+440304,LLY,2022-04-18,298.82000732421875
+440305,LLY,2022-04-19,297.010009765625
+440306,LLY,2022-04-20,292.9200134277344
+440307,LLY,2022-04-21,289.6099853515625
+440308,LLY,2022-04-22,278.7300109863281
+440309,LLY,2022-04-25,285.20001220703125
+440310,LLY,2022-04-26,282.8299865722656
+440311,LLY,2022-04-27,285.0899963378906
+440312,LLY,2022-04-28,297.2699890136719
+440313,LLY,2022-04-29,292.1300048828125
+440314,LLY,2022-05-02,289.5599975585937
+440315,LLY,2022-05-03,288.07000732421875
+440316,LLY,2022-05-04,294.8999938964844
+440317,LLY,2022-05-05,292.3699951171875
+440318,LLY,2022-05-06,296.8999938964844
+440319,LLY,2022-05-09,289.2300109863281
+440320,LLY,2022-05-10,285.70001220703125
+440321,LLY,2022-05-11,286.69000244140625
+440322,LLY,2022-05-12,291.79998779296875
+440323,LLY,2022-05-13,291.6300048828125
+440324,LLY,2022-05-16,299.3800048828125
+440325,LLY,2022-05-17,301.3999938964844
+440326,LLY,2022-05-18,295.19000244140625
+440327,LLY,2022-05-19,286.2699890136719
+440328,LLY,2022-05-20,298.8500061035156
+440329,LLY,2022-05-23,302.6000061035156
+440330,LLY,2022-05-24,305.9599914550781
+440331,LLY,2022-05-25,307.010009765625
+440332,LLY,2022-05-26,313.4599914550781
+440333,LLY,2022-05-27,323.4800109863281
+440334,LLY,2022-05-31,313.44000244140625
+440335,LLY,2022-06-01,311.0799865722656
+440336,LLY,2022-06-02,302.42999267578125
+440337,LLY,2022-06-03,301.6499938964844
+440338,LLY,2022-06-06,303.3599853515625
+440339,LLY,2022-06-07,312.1000061035156
+440340,LLY,2022-06-08,313.489990234375
+440341,LLY,2022-06-09,303.25
+440342,LLY,2022-06-10,297.010009765625
+440343,LLY,2022-06-13,291.2799987792969
+440344,LLY,2022-06-14,290.7900085449219
+440345,LLY,2022-06-15,292.989990234375
+440346,LLY,2022-06-16,288.07000732421875
+440347,LLY,2022-06-17,290.8999938964844
+440348,LLY,2022-06-21,297.3399963378906
+440349,LLY,2022-06-22,306.69000244140625
+440350,LLY,2022-06-23,312.7200012207031
+440351,LLY,2022-06-24,325.6199951171875
+440352,LLY,2022-06-27,327.2699890136719
+440353,LLY,2022-06-28,317.6199951171875
+440354,LLY,2022-06-29,323.0
+440355,LLY,2022-06-30,324.2300109863281
+440356,LLY,2022-07-01,324.7099914550781
+440357,LLY,2022-07-05,327.17999267578125
+440358,LLY,2022-07-06,330.1499938964844
+440359,LLY,2022-07-07,327.95001220703125
+440360,LLY,2022-07-08,330.4700012207031
+440361,LLY,2022-07-11,331.07000732421875
+440362,LLY,2022-07-12,323.5899963378906
+440363,LLY,2022-07-13,322.4599914550781
+440364,LLY,2022-07-14,326.8900146484375
+440365,LLY,2022-07-15,331.6000061035156
+440366,LLY,2022-07-18,321.7699890136719
+440367,LLY,2022-07-19,326.20001220703125
+440368,LLY,2022-07-20,322.0299987792969
+440369,LLY,2022-07-21,326.9200134277344
+440370,LLY,2022-07-22,328.75
+440371,LLY,2022-07-25,331.54998779296875
+440372,LLY,2022-07-26,331.5599975585937
+440373,LLY,2022-07-27,328.94000244140625
+440374,LLY,2022-07-28,330.79998779296875
+440375,LLY,2022-07-29,329.69000244140625
+440376,LLY,2022-08-01,324.1499938964844
+440377,LLY,2022-08-02,320.20001220703125
+440378,LLY,2022-08-03,313.8299865722656
+440379,LLY,2022-08-04,305.7900085449219
+440380,LLY,2022-08-05,301.32000732421875
+440381,LLY,2022-08-08,302.5
+440382,LLY,2022-08-09,303.0199890136719
+440383,LLY,2022-08-10,304.6099853515625
+440384,LLY,2022-08-11,301.1700134277344
+440385,LLY,2022-08-12,308.0799865722656
+440386,LLY,2022-08-15,313.94000244140625
+440387,LLY,2022-08-16,310.3099975585937
+440388,LLY,2022-08-17,316.82000732421875
+440389,LLY,2022-08-18,316.7200012207031
+440390,LLY,2022-08-19,322.7699890136719
+440391,LLY,2022-08-22,323.1000061035156
+440392,LLY,2022-08-23,315.1000061035156
+440393,LLY,2022-08-24,318.8699951171875
+440394,LLY,2022-08-25,323.1400146484375
+440395,LLY,2022-08-26,315.5599975585937
+440396,LLY,2022-08-29,310.1499938964844
+440397,LLY,2022-08-30,307.0400085449219
+440398,LLY,2022-08-31,301.2300109863281
+440399,LLY,2022-09-01,309.1300048828125
+440400,LLY,2022-09-02,301.3299865722656
+440401,LLY,2022-09-06,306.82000732421875
+440402,LLY,2022-09-07,311.6000061035156
+440403,LLY,2022-09-08,315.5
+440404,LLY,2022-09-09,317.70001220703125
+440405,LLY,2022-09-12,315.2200012207031
+440406,LLY,2022-09-13,306.4800109863281
+440407,LLY,2022-09-14,309.6099853515625
+440408,LLY,2022-09-15,309.4700012207031
+440409,LLY,2022-09-16,308.8900146484375
+440410,LLY,2022-09-19,305.0899963378906
+440411,LLY,2022-09-20,301.7300109863281
+440412,LLY,2022-09-21,296.4800109863281
+440413,LLY,2022-09-22,310.8699951171875
+440414,LLY,2022-09-23,311.4599914550781
+440415,LLY,2022-09-26,307.5
+440416,LLY,2022-09-27,311.1000061035156
+440417,LLY,2022-09-28,334.3800048828125
+440418,LLY,2022-09-29,330.010009765625
+440419,LLY,2022-09-30,323.3500061035156
+440420,LLY,2022-10-03,321.54998779296875
+440421,LLY,2022-10-04,329.8900146484375
+440422,LLY,2022-10-05,331.7799987792969
+440423,LLY,2022-10-06,332.95001220703125
+440424,LLY,2022-10-07,326.6600036621094
+440425,LLY,2022-10-10,323.8900146484375
+440426,LLY,2022-10-11,327.6000061035156
+440427,LLY,2022-10-12,324.57000732421875
+440428,LLY,2022-10-13,332.1000061035156
+440429,LLY,2022-10-14,331.3900146484375
+440430,LLY,2022-10-17,332.760009765625
+440431,LLY,2022-10-18,335.0299987792969
+440432,LLY,2022-10-19,329.2900085449219
+440433,LLY,2022-10-20,329.07000732421875
+440434,LLY,2022-10-21,340.7699890136719
+440435,LLY,2022-10-24,347.8999938964844
+440436,LLY,2022-10-25,351.3099975585937
+440437,LLY,2022-10-26,357.8599853515625
+440438,LLY,2022-10-27,356.3299865722656
+440439,LLY,2022-10-28,359.8999938964844
+440440,LLY,2022-10-31,362.0899963378906
+440441,LLY,2022-11-01,352.5799865722656
+440442,LLY,2022-11-02,354.9599914550781
+440443,LLY,2022-11-03,361.6799926757813
+440444,LLY,2022-11-04,357.4100036621094
+440445,LLY,2022-11-07,365.0700073242188
+440446,LLY,2022-11-08,366.6600036621094
+440447,LLY,2022-11-09,363.2699890136719
+440448,LLY,2022-11-10,368.7200012207031
+440449,LLY,2022-11-11,352.29998779296875
+440450,LLY,2022-11-14,356.0599975585937
+440451,LLY,2022-11-15,349.95001220703125
+440452,LLY,2022-11-16,352.92999267578125
+440453,LLY,2022-11-17,360.7699890136719
+440454,LLY,2022-11-18,361.6700134277344
+440455,LLY,2022-11-21,361.1700134277344
+440456,LLY,2022-11-22,360.8800048828125
+440457,LLY,2022-11-23,361.7200012207031
+440458,LLY,2022-11-25,365.25
+440459,LLY,2022-11-28,365.7699890136719
+440460,LLY,2022-11-29,363.9500122070313
+440461,LLY,2022-11-30,371.0799865722656
+440462,LLY,2022-12-01,370.3299865722656
+440463,LLY,2022-12-02,374.760009765625
+440464,LLY,2022-12-05,369.2900085449219
+440465,LLY,2022-12-06,368.5400085449219
+440466,LLY,2022-12-07,371.9700012207031
+440467,LLY,2022-12-08,371.7900085449219
+440468,LLY,2022-12-09,360.989990234375
+440469,LLY,2022-12-12,367.25
+440470,LLY,2022-12-13,358.6600036621094
+440471,LLY,2022-12-14,363.5
+440472,LLY,2022-12-15,360.010009765625
+440473,LLY,2022-12-16,359.8699951171875
+440474,LLY,2022-12-19,357.7799987792969
+440475,LLY,2022-12-20,359.6400146484375
+440476,LLY,2022-12-21,368.010009765625
+440477,LLY,2022-12-22,365.30999755859375
+440478,LLY,2022-12-23,367.8999938964844
+440479,LLY,2022-12-27,364.8800048828125
+440480,LLY,2022-12-28,365.2200012207031
+440481,LLY,2022-12-29,367.0199890136719
+440482,LLY,2022-12-30,365.8399963378906
+440483,LLY,2023-01-03,364.989990234375
+440484,LLY,2023-01-04,363.1000061035156
+440485,LLY,2023-01-05,358.9200134277344
+440486,LLY,2023-01-06,362.9400024414063
+440487,LLY,2023-01-09,349.8299865722656
+440488,LLY,2023-01-10,352.75
+440489,LLY,2023-01-11,360.4100036621094
+440490,LLY,2023-01-12,359.1199951171875
+440491,LLY,2023-01-13,361.6199951171875
+440492,LLY,2023-01-17,357.739990234375
+440493,LLY,2023-01-18,352.010009765625
+440494,LLY,2023-01-19,351.0799865722656
+440495,LLY,2023-01-20,346.07000732421875
+440496,LLY,2023-01-23,342.2099914550781
+440497,LLY,2023-01-24,346.3900146484375
+440498,LLY,2023-01-25,349.7300109863281
+440499,LLY,2023-01-26,348.010009765625
+440500,LLY,2023-01-27,342.1000061035156
+440501,LLY,2023-01-30,340.5
+440502,LLY,2023-01-31,344.1499938964844
+440503,LLY,2023-02-01,342.57000732421875
+440504,LLY,2023-02-02,330.70001220703125
+440505,LLY,2023-02-03,339.0799865722656
+440506,LLY,2023-02-06,337.6600036621094
+440507,LLY,2023-02-07,339.67999267578125
+440508,LLY,2023-02-08,340.7300109863281
+440509,LLY,2023-02-09,341.7900085449219
+440510,LLY,2023-02-10,345.1199951171875
+440511,LLY,2023-02-13,350.3999938964844
+440512,LLY,2023-02-14,347.5599975585937
+440513,LLY,2023-02-15,335.010009765625
+440514,LLY,2023-02-16,326.07000732421875
+440515,LLY,2023-02-17,328.3999938964844
+440516,LLY,2023-02-21,327.510009765625
+440517,LLY,2023-02-22,329.07000732421875
+440518,LLY,2023-02-23,327.5199890136719
+440519,LLY,2023-02-24,321.6400146484375
+440520,LLY,2023-02-27,316.6199951171875
+440521,LLY,2023-02-28,311.2200012207031
+440522,LLY,2023-03-01,314.1700134277344
+440523,LLY,2023-03-02,315.04998779296875
+440524,LLY,2023-03-03,318.42999267578125
+440525,LLY,2023-03-06,318.9599914550781
+440526,LLY,2023-03-07,310.6300048828125
+440527,LLY,2023-03-08,312.5400085449219
+440528,LLY,2023-03-09,316.8500061035156
+440529,LLY,2023-03-10,315.0199890136719
+440530,LLY,2023-03-13,324.489990234375
+440531,LLY,2023-03-14,327.07000732421875
+440532,LLY,2023-03-15,329.4700012207031
+440533,LLY,2023-03-16,329.5299987792969
+440534,LLY,2023-03-17,329.17999267578125
+440535,LLY,2023-03-20,333.6000061035156
+440536,LLY,2023-03-21,331.0799865722656
+440537,LLY,2023-03-22,330.9700012207031
+440538,LLY,2023-03-23,332.6400146484375
+440539,LLY,2023-03-24,336.1300048828125
+440540,LLY,2023-03-27,334.6000061035156
+440541,LLY,2023-03-28,337.6499938964844
+440542,LLY,2023-03-29,335.8699951171875
+440543,LLY,2023-03-30,340.69000244140625
+440544,LLY,2023-03-31,343.4200134277344
+440545,LLY,2023-04-03,350.739990234375
+440546,LLY,2023-04-04,354.6199951171875
+440547,LLY,2023-04-05,362.239990234375
+440548,LLY,2023-04-06,368.2900085449219
+440549,LLY,2023-04-10,367.0
+440550,LLY,2023-04-11,364.0400085449219
+440551,LLY,2023-04-12,369.0499877929688
+440552,LLY,2023-04-13,375.1499938964844
+440553,LLY,2023-04-14,374.7300109863281
+440554,LLY,2023-04-17,372.3500061035156
+440555,LLY,2023-04-18,369.9100036621094
+440556,LLY,2023-04-19,370.4700012207031
+440557,LLY,2023-04-20,374.80999755859375
+440558,LLY,2023-04-21,385.239990234375
+440559,LLY,2023-04-24,383.3500061035156
+440560,LLY,2023-04-25,384.8399963378906
+440561,LLY,2023-04-26,376.2699890136719
+440562,LLY,2023-04-27,390.3500061035156
+440563,LLY,2023-04-28,395.8599853515625
+440564,LLY,2023-05-01,405.80999755859375
+440565,LLY,2023-05-02,404.2000122070313
+440566,LLY,2023-05-03,431.1900024414063
+440567,LLY,2023-05-04,428.4400024414063
+440568,LLY,2023-05-05,427.80999755859375
+440569,LLY,2023-05-08,432.7200012207031
+440570,LLY,2023-05-09,428.3800048828125
+440571,LLY,2023-05-10,435.9200134277344
+440572,LLY,2023-05-11,435.5499877929688
+440573,LLY,2023-05-12,434.4299926757813
+440574,LIN,1992-06-17,7.9375
+440575,LIN,1992-06-18,7.8125
+440576,LIN,1992-06-19,7.875
+440577,LIN,1992-06-22,7.625
+440578,LIN,1992-06-23,7.6875
+440579,LIN,1992-06-24,7.5625
+440580,LIN,1992-06-25,7.6875
+440581,LIN,1992-06-26,7.75
+440582,LIN,1992-06-29,7.8125
+440583,LIN,1992-06-30,8.0625
+440584,LIN,1992-07-01,7.875
+440585,LIN,1992-07-02,8.0625
+440586,LIN,1992-07-06,7.75
+440587,LIN,1992-07-07,7.3125
+440588,LIN,1992-07-08,6.9375
+440589,LIN,1992-07-09,7.3125
+440590,LIN,1992-07-10,7.125
+440591,LIN,1992-07-13,7.1875
+440592,LIN,1992-07-14,7.25
+440593,LIN,1992-07-15,7.3125
+440594,LIN,1992-07-16,7.1875
+440595,LIN,1992-07-17,7.3125
+440596,LIN,1992-07-20,7.125
+440597,LIN,1992-07-21,7.125
+440598,LIN,1992-07-22,7.375
+440599,LIN,1992-07-23,7.3125
+440600,LIN,1992-07-24,7.4375
+440601,LIN,1992-07-27,7.5
+440602,LIN,1992-07-28,7.5
+440603,LIN,1992-07-29,7.375
+440604,LIN,1992-07-30,7.5
+440605,LIN,1992-07-31,7.5625
+440606,LIN,1992-08-03,7.6875
+440607,LIN,1992-08-04,7.75
+440608,LIN,1992-08-05,7.75
+440609,LIN,1992-08-06,7.625
+440610,LIN,1992-08-07,7.5
+440611,LIN,1992-08-10,7.4375
+440612,LIN,1992-08-11,7.25
+440613,LIN,1992-08-12,7.25
+440614,LIN,1992-08-13,7.5
+440615,LIN,1992-08-14,7.875
+440616,LIN,1992-08-17,7.9375
+440617,LIN,1992-08-18,8.0
+440618,LIN,1992-08-19,7.9375
+440619,LIN,1992-08-20,8.0625
+440620,LIN,1992-08-21,8.25
+440621,LIN,1992-08-24,8.0625
+440622,LIN,1992-08-25,8.125
+440623,LIN,1992-08-26,8.1875
+440624,LIN,1992-08-27,8.125
+440625,LIN,1992-08-28,8.0625
+440626,LIN,1992-08-31,8.0625
+440627,LIN,1992-09-01,8.0
+440628,LIN,1992-09-02,7.875
+440629,LIN,1992-09-03,7.8125
+440630,LIN,1992-09-04,7.6875
+440631,LIN,1992-09-08,7.6875
+440632,LIN,1992-09-09,7.9375
+440633,LIN,1992-09-10,7.9375
+440634,LIN,1992-09-11,7.9375
+440635,LIN,1992-09-14,8.25
+440636,LIN,1992-09-15,8.0625
+440637,LIN,1992-09-16,8.125
+440638,LIN,1992-09-17,8.125
+440639,LIN,1992-09-18,8.1875
+440640,LIN,1992-09-21,8.125
+440641,LIN,1992-09-22,8.0625
+440642,LIN,1992-09-23,7.9375
+440643,LIN,1992-09-24,8.125
+440644,LIN,1992-09-25,8.125
+440645,LIN,1992-09-28,8.1875
+440646,LIN,1992-09-29,8.0625
+440647,LIN,1992-09-30,8.0
+440648,LIN,1992-10-01,7.875
+440649,LIN,1992-10-02,7.875
+440650,LIN,1992-10-05,7.8125
+440651,LIN,1992-10-06,7.75
+440652,LIN,1992-10-07,7.9375
+440653,LIN,1992-10-08,8.0
+440654,LIN,1992-10-09,7.625
+440655,LIN,1992-10-12,7.5625
+440656,LIN,1992-10-13,7.6875
+440657,LIN,1992-10-14,7.6875
+440658,LIN,1992-10-15,7.5625
+440659,LIN,1992-10-16,7.625
+440660,LIN,1992-10-19,7.875
+440661,LIN,1992-10-20,7.875
+440662,LIN,1992-10-21,7.875
+440663,LIN,1992-10-22,7.75
+440664,LIN,1992-10-23,7.75
+440665,LIN,1992-10-26,7.8125
+440666,LIN,1992-10-27,7.9375
+440667,LIN,1992-10-28,8.0
+440668,LIN,1992-10-29,7.8125
+440669,LIN,1992-10-30,7.875
+440670,LIN,1992-11-02,7.9375
+440671,LIN,1992-11-03,7.9375
+440672,LIN,1992-11-04,7.9375
+440673,LIN,1992-11-05,8.0625
+440674,LIN,1992-11-06,8.125
+440675,LIN,1992-11-09,8.25
+440676,LIN,1992-11-10,8.375
+440677,LIN,1992-11-11,8.5
+440678,LIN,1992-11-12,8.3125
+440679,LIN,1992-11-13,8.375
+440680,LIN,1992-11-16,8.125
+440681,LIN,1992-11-17,8.0625
+440682,LIN,1992-11-18,8.25
+440683,LIN,1992-11-19,8.25
+440684,LIN,1992-11-20,8.25
+440685,LIN,1992-11-23,8.0
+440686,LIN,1992-11-24,8.125
+440687,LIN,1992-11-25,8.3125
+440688,LIN,1992-11-27,8.375
+440689,LIN,1992-11-30,8.25
+440690,LIN,1992-12-01,8.1875
+440691,LIN,1992-12-02,8.3125
+440692,LIN,1992-12-03,8.25
+440693,LIN,1992-12-04,8.375
+440694,LIN,1992-12-07,8.375
+440695,LIN,1992-12-08,8.3125
+440696,LIN,1992-12-09,8.25
+440697,LIN,1992-12-10,8.4375
+440698,LIN,1992-12-11,8.3125
+440699,LIN,1992-12-14,8.125
+440700,LIN,1992-12-15,8.0
+440701,LIN,1992-12-16,8.125
+440702,LIN,1992-12-17,8.375
+440703,LIN,1992-12-18,8.3125
+440704,LIN,1992-12-21,8.25
+440705,LIN,1992-12-22,8.25
+440706,LIN,1992-12-23,8.25
+440707,LIN,1992-12-24,8.25
+440708,LIN,1992-12-28,8.125
+440709,LIN,1992-12-29,8.125
+440710,LIN,1992-12-30,8.25
+440711,LIN,1992-12-31,8.375
+440712,LIN,1993-01-04,8.1875
+440713,LIN,1993-01-05,8.25
+440714,LIN,1993-01-06,8.4375
+440715,LIN,1993-01-07,8.5625
+440716,LIN,1993-01-08,8.4375
+440717,LIN,1993-01-11,8.625
+440718,LIN,1993-01-12,8.5625
+440719,LIN,1993-01-13,8.5
+440720,LIN,1993-01-14,8.5625
+440721,LIN,1993-01-15,8.375
+440722,LIN,1993-01-18,8.375
+440723,LIN,1993-01-19,8.625
+440724,LIN,1993-01-20,8.625
+440725,LIN,1993-01-21,8.625
+440726,LIN,1993-01-22,8.375
+440727,LIN,1993-01-25,8.5625
+440728,LIN,1993-01-26,8.5625
+440729,LIN,1993-01-27,8.4375
+440730,LIN,1993-01-28,8.375
+440731,LIN,1993-01-29,8.3125
+440732,LIN,1993-02-01,8.4375
+440733,LIN,1993-02-02,8.5
+440734,LIN,1993-02-03,8.5
+440735,LIN,1993-02-04,8.5625
+440736,LIN,1993-02-05,8.5625
+440737,LIN,1993-02-08,8.875
+440738,LIN,1993-02-09,8.75
+440739,LIN,1993-02-10,8.9375
+440740,LIN,1993-02-11,8.8125
+440741,LIN,1993-02-12,8.875
+440742,LIN,1993-02-16,8.5625
+440743,LIN,1993-02-17,8.4375
+440744,LIN,1993-02-18,8.25
+440745,LIN,1993-02-19,8.4375
+440746,LIN,1993-02-22,8.375
+440747,LIN,1993-02-23,8.375
+440748,LIN,1993-02-24,8.375
+440749,LIN,1993-02-25,8.4375
+440750,LIN,1993-02-26,8.5625
+440751,LIN,1993-03-01,8.375
+440752,LIN,1993-03-02,8.5
+440753,LIN,1993-03-03,8.4375
+440754,LIN,1993-03-04,8.5
+440755,LIN,1993-03-05,8.5
+440756,LIN,1993-03-08,8.8125
+440757,LIN,1993-03-09,8.5625
+440758,LIN,1993-03-10,8.6875
+440759,LIN,1993-03-11,8.625
+440760,LIN,1993-03-12,8.5
+440761,LIN,1993-03-15,8.625
+440762,LIN,1993-03-16,8.5
+440763,LIN,1993-03-17,8.75
+440764,LIN,1993-03-18,8.6875
+440765,LIN,1993-03-19,8.6875
+440766,LIN,1993-03-22,8.75
+440767,LIN,1993-03-23,8.9375
+440768,LIN,1993-03-24,8.8125
+440769,LIN,1993-03-25,8.8125
+440770,LIN,1993-03-26,8.9375
+440771,LIN,1993-03-29,9.0625
+440772,LIN,1993-03-30,9.0
+440773,LIN,1993-03-31,8.8125
+440774,LIN,1993-04-01,8.5625
+440775,LIN,1993-04-02,8.375
+440776,LIN,1993-04-05,8.5
+440777,LIN,1993-04-06,8.3125
+440778,LIN,1993-04-07,8.375
+440779,LIN,1993-04-08,8.375
+440780,LIN,1993-04-12,8.75
+440781,LIN,1993-04-13,8.8125
+440782,LIN,1993-04-14,8.6875
+440783,LIN,1993-04-15,8.8125
+440784,LIN,1993-04-16,8.875
+440785,LIN,1993-04-19,9.125
+440786,LIN,1993-04-20,8.9375
+440787,LIN,1993-04-21,8.9375
+440788,LIN,1993-04-22,9.0
+440789,LIN,1993-04-23,8.9375
+440790,LIN,1993-04-26,7.6875
+440791,LIN,1993-04-27,7.375
+440792,LIN,1993-04-28,7.5
+440793,LIN,1993-04-29,7.5625
+440794,LIN,1993-04-30,7.8125
+440795,LIN,1993-05-03,7.875
+440796,LIN,1993-05-04,7.625
+440797,LIN,1993-05-05,7.625
+440798,LIN,1993-05-06,7.5625
+440799,LIN,1993-05-07,7.5
+440800,LIN,1993-05-10,7.375
+440801,LIN,1993-05-11,7.375
+440802,LIN,1993-05-12,7.5
+440803,LIN,1993-05-13,7.3125
+440804,LIN,1993-05-14,7.1875
+440805,LIN,1993-05-17,7.1875
+440806,LIN,1993-05-18,7.375
+440807,LIN,1993-05-19,7.6875
+440808,LIN,1993-05-20,7.6875
+440809,LIN,1993-05-21,7.8125
+440810,LIN,1993-05-24,7.8125
+440811,LIN,1993-05-25,7.6875
+440812,LIN,1993-05-26,7.875
+440813,LIN,1993-05-27,8.0
+440814,LIN,1993-05-28,7.8125
+440815,LIN,1993-06-01,7.875
+440816,LIN,1993-06-02,7.8125
+440817,LIN,1993-06-03,7.5
+440818,LIN,1993-06-04,7.4375
+440819,LIN,1993-06-07,7.375
+440820,LIN,1993-06-08,7.3125
+440821,LIN,1993-06-09,7.4375
+440822,LIN,1993-06-10,7.25
+440823,LIN,1993-06-11,7.3125
+440824,LIN,1993-06-14,7.375
+440825,LIN,1993-06-15,7.5625
+440826,LIN,1993-06-16,7.625
+440827,LIN,1993-06-17,7.75
+440828,LIN,1993-06-18,7.625
+440829,LIN,1993-06-21,7.8125
+440830,LIN,1993-06-22,7.8125
+440831,LIN,1993-06-23,7.75
+440832,LIN,1993-06-24,7.625
+440833,LIN,1993-06-25,7.5625
+440834,LIN,1993-06-28,7.6875
+440835,LIN,1993-06-29,7.625
+440836,LIN,1993-06-30,7.75
+440837,LIN,1993-07-01,7.875
+440838,LIN,1993-07-02,7.875
+440839,LIN,1993-07-06,7.75
+440840,LIN,1993-07-07,7.75
+440841,LIN,1993-07-08,8.0
+440842,LIN,1993-07-09,7.8125
+440843,LIN,1993-07-12,8.125
+440844,LIN,1993-07-13,7.9375
+440845,LIN,1993-07-14,7.8125
+440846,LIN,1993-07-15,8.0
+440847,LIN,1993-07-16,8.0
+440848,LIN,1993-07-19,7.8125
+440849,LIN,1993-07-20,7.6875
+440850,LIN,1993-07-21,7.9375
+440851,LIN,1993-07-22,7.8125
+440852,LIN,1993-07-23,7.875
+440853,LIN,1993-07-26,7.875
+440854,LIN,1993-07-27,7.8125
+440855,LIN,1993-07-28,7.875
+440856,LIN,1993-07-29,7.8125
+440857,LIN,1993-07-30,7.8125
+440858,LIN,1993-08-02,7.8125
+440859,LIN,1993-08-03,7.75
+440860,LIN,1993-08-04,7.8125
+440861,LIN,1993-08-05,7.75
+440862,LIN,1993-08-06,7.875
+440863,LIN,1993-08-09,8.0
+440864,LIN,1993-08-10,7.9375
+440865,LIN,1993-08-11,7.875
+440866,LIN,1993-08-12,7.8125
+440867,LIN,1993-08-13,7.875
+440868,LIN,1993-08-16,7.875
+440869,LIN,1993-08-17,7.75
+440870,LIN,1993-08-18,7.75
+440871,LIN,1993-08-19,7.6875
+440872,LIN,1993-08-20,7.625
+440873,LIN,1993-08-23,7.875
+440874,LIN,1993-08-24,7.875
+440875,LIN,1993-08-25,7.8125
+440876,LIN,1993-08-26,7.6875
+440877,LIN,1993-08-27,7.75
+440878,LIN,1993-08-30,7.6875
+440879,LIN,1993-08-31,7.6875
+440880,LIN,1993-09-01,7.5625
+440881,LIN,1993-09-02,7.75
+440882,LIN,1993-09-03,7.9375
+440883,LIN,1993-09-07,7.875
+440884,LIN,1993-09-08,7.6875
+440885,LIN,1993-09-09,7.75
+440886,LIN,1993-09-10,7.6875
+440887,LIN,1993-09-13,7.875
+440888,LIN,1993-09-14,7.625
+440889,LIN,1993-09-15,7.75
+440890,LIN,1993-09-16,7.875
+440891,LIN,1993-09-17,7.875
+440892,LIN,1993-09-20,7.8125
+440893,LIN,1993-09-21,7.875
+440894,LIN,1993-09-22,7.9375
+440895,LIN,1993-09-23,7.625
+440896,LIN,1993-09-24,7.6875
+440897,LIN,1993-09-27,7.75
+440898,LIN,1993-09-28,7.5625
+440899,LIN,1993-09-29,7.625
+440900,LIN,1993-09-30,7.75
+440901,LIN,1993-10-01,7.8125
+440902,LIN,1993-10-04,7.875
+440903,LIN,1993-10-05,7.8125
+440904,LIN,1993-10-06,7.8125
+440905,LIN,1993-10-07,7.8125
+440906,LIN,1993-10-08,7.8125
+440907,LIN,1993-10-11,7.9375
+440908,LIN,1993-10-12,7.75
+440909,LIN,1993-10-13,7.75
+440910,LIN,1993-10-14,7.5625
+440911,LIN,1993-10-15,7.6875
+440912,LIN,1993-10-18,7.75
+440913,LIN,1993-10-19,7.5
+440914,LIN,1993-10-20,7.5
+440915,LIN,1993-10-21,7.6875
+440916,LIN,1993-10-22,7.5625
+440917,LIN,1993-10-25,7.75
+440918,LIN,1993-10-26,7.875
+440919,LIN,1993-10-27,7.9375
+440920,LIN,1993-10-28,8.0625
+440921,LIN,1993-10-29,8.0625
+440922,LIN,1993-11-01,8.3125
+440923,LIN,1993-11-02,8.5
+440924,LIN,1993-11-03,8.5
+440925,LIN,1993-11-04,8.3125
+440926,LIN,1993-11-05,8.1875
+440927,LIN,1993-11-08,8.375
+440928,LIN,1993-11-09,8.375
+440929,LIN,1993-11-10,8.1875
+440930,LIN,1993-11-11,8.4375
+440931,LIN,1993-11-12,8.5
+440932,LIN,1993-11-15,8.3125
+440933,LIN,1993-11-16,8.3125
+440934,LIN,1993-11-17,8.125
+440935,LIN,1993-11-18,8.3125
+440936,LIN,1993-11-19,8.25
+440937,LIN,1993-11-22,7.9375
+440938,LIN,1993-11-23,7.875
+440939,LIN,1993-11-24,8.0
+440940,LIN,1993-11-26,8.0625
+440941,LIN,1993-11-29,8.125
+440942,LIN,1993-11-30,8.0625
+440943,LIN,1993-12-01,7.9375
+440944,LIN,1993-12-02,8.125
+440945,LIN,1993-12-03,8.375
+440946,LIN,1993-12-06,8.4375
+440947,LIN,1993-12-07,8.3125
+440948,LIN,1993-12-08,8.3125
+440949,LIN,1993-12-09,8.0
+440950,LIN,1993-12-10,8.1875
+440951,LIN,1993-12-13,8.4375
+440952,LIN,1993-12-14,8.25
+440953,LIN,1993-12-15,8.0
+440954,LIN,1993-12-16,8.4375
+440955,LIN,1993-12-17,8.375
+440956,LIN,1993-12-20,8.125
+440957,LIN,1993-12-21,8.0625
+440958,LIN,1993-12-22,8.0
+440959,LIN,1993-12-23,8.0625
+440960,LIN,1993-12-27,8.125
+440961,LIN,1993-12-28,8.1875
+440962,LIN,1993-12-29,8.3125
+440963,LIN,1993-12-30,8.375
+440964,LIN,1993-12-31,8.3125
+440965,LIN,1994-01-03,8.25
+440966,LIN,1994-01-04,8.25
+440967,LIN,1994-01-05,8.1875
+440968,LIN,1994-01-06,8.25
+440969,LIN,1994-01-07,8.4375
+440970,LIN,1994-01-10,8.4375
+440971,LIN,1994-01-11,8.5625
+440972,LIN,1994-01-12,8.625
+440973,LIN,1994-01-13,8.5
+440974,LIN,1994-01-14,8.75
+440975,LIN,1994-01-17,8.5625
+440976,LIN,1994-01-18,8.5
+440977,LIN,1994-01-19,8.625
+440978,LIN,1994-01-20,8.8125
+440979,LIN,1994-01-21,8.9375
+440980,LIN,1994-01-24,8.9375
+440981,LIN,1994-01-25,8.9375
+440982,LIN,1994-01-26,9.625
+440983,LIN,1994-01-27,9.5625
+440984,LIN,1994-01-28,9.5
+440985,LIN,1994-01-31,9.4375
+440986,LIN,1994-02-01,9.5
+440987,LIN,1994-02-02,9.5
+440988,LIN,1994-02-03,9.625
+440989,LIN,1994-02-04,9.5
+440990,LIN,1994-02-07,9.625
+440991,LIN,1994-02-08,9.4375
+440992,LIN,1994-02-09,9.5
+440993,LIN,1994-02-10,9.25
+440994,LIN,1994-02-11,9.0
+440995,LIN,1994-02-14,9.0625
+440996,LIN,1994-02-15,9.4375
+440997,LIN,1994-02-16,9.375
+440998,LIN,1994-02-17,9.3125
+440999,LIN,1994-02-18,9.1875
+441000,LIN,1994-02-22,9.0625
+441001,LIN,1994-02-23,9.25
+441002,LIN,1994-02-24,9.0625
+441003,LIN,1994-02-25,9.1875
+441004,LIN,1994-02-28,9.375
+441005,LIN,1994-03-01,9.125
+441006,LIN,1994-03-02,9.3125
+441007,LIN,1994-03-03,9.25
+441008,LIN,1994-03-04,9.4375
+441009,LIN,1994-03-07,9.375
+441010,LIN,1994-03-08,9.3125
+441011,LIN,1994-03-09,9.625
+441012,LIN,1994-03-10,9.4375
+441013,LIN,1994-03-11,9.5625
+441014,LIN,1994-03-14,9.5625
+441015,LIN,1994-03-15,9.5625
+441016,LIN,1994-03-16,9.4375
+441017,LIN,1994-03-17,9.5625
+441018,LIN,1994-03-18,9.4375
+441019,LIN,1994-03-21,9.1875
+441020,LIN,1994-03-22,9.375
+441021,LIN,1994-03-23,9.5
+441022,LIN,1994-03-24,9.375
+441023,LIN,1994-03-25,9.5
+441024,LIN,1994-03-28,9.4375
+441025,LIN,1994-03-29,9.0
+441026,LIN,1994-03-30,9.0625
+441027,LIN,1994-03-31,8.6875
+441028,LIN,1994-04-04,8.6875
+441029,LIN,1994-04-05,9.0
+441030,LIN,1994-04-06,9.125
+441031,LIN,1994-04-07,9.125
+441032,LIN,1994-04-08,9.125
+441033,LIN,1994-04-11,9.0
+441034,LIN,1994-04-12,9.0625
+441035,LIN,1994-04-13,9.3125
+441036,LIN,1994-04-14,9.0
+441037,LIN,1994-04-15,9.0625
+441038,LIN,1994-04-18,9.0
+441039,LIN,1994-04-19,8.9375
+441040,LIN,1994-04-20,8.625
+441041,LIN,1994-04-21,8.625
+441042,LIN,1994-04-22,8.75
+441043,LIN,1994-04-25,8.9375
+441044,LIN,1994-04-26,9.1875
+441045,LIN,1994-04-28,9.4375
+441046,LIN,1994-04-29,9.5625
+441047,LIN,1994-05-02,9.8125
+441048,LIN,1994-05-03,9.8125
+441049,LIN,1994-05-04,9.75
+441050,LIN,1994-05-05,9.5
+441051,LIN,1994-05-06,9.5
+441052,LIN,1994-05-09,9.25
+441053,LIN,1994-05-10,9.375
+441054,LIN,1994-05-11,9.4375
+441055,LIN,1994-05-12,9.4375
+441056,LIN,1994-05-13,9.375
+441057,LIN,1994-05-16,9.375
+441058,LIN,1994-05-17,9.375
+441059,LIN,1994-05-18,9.5625
+441060,LIN,1994-05-19,9.9375
+441061,LIN,1994-05-20,10.0625
+441062,LIN,1994-05-23,10.0
+441063,LIN,1994-05-24,10.0625
+441064,LIN,1994-05-25,10.1875
+441065,LIN,1994-05-26,10.25
+441066,LIN,1994-05-27,10.0
+441067,LIN,1994-05-31,10.1875
+441068,LIN,1994-06-01,10.3125
+441069,LIN,1994-06-02,10.25
+441070,LIN,1994-06-03,10.25
+441071,LIN,1994-06-06,10.25
+441072,LIN,1994-06-07,10.1875
+441073,LIN,1994-06-08,10.125
+441074,LIN,1994-06-09,10.0625
+441075,LIN,1994-06-10,10.0625
+441076,LIN,1994-06-13,10.3125
+441077,LIN,1994-06-14,10.375
+441078,LIN,1994-06-15,10.3125
+441079,LIN,1994-06-16,10.3125
+441080,LIN,1994-06-17,10.375
+441081,LIN,1994-06-20,10.0625
+441082,LIN,1994-06-21,9.75
+441083,LIN,1994-06-22,9.6875
+441084,LIN,1994-06-23,9.6875
+441085,LIN,1994-06-24,9.375
+441086,LIN,1994-06-27,9.5625
+441087,LIN,1994-06-28,9.8125
+441088,LIN,1994-06-29,9.875
+441089,LIN,1994-06-30,9.75
+441090,LIN,1994-07-01,9.875
+441091,LIN,1994-07-05,9.9375
+441092,LIN,1994-07-06,9.9375
+441093,LIN,1994-07-07,9.75
+441094,LIN,1994-07-08,10.125
+441095,LIN,1994-07-11,9.9375
+441096,LIN,1994-07-12,9.6875
+441097,LIN,1994-07-13,9.625
+441098,LIN,1994-07-14,10.0
+441099,LIN,1994-07-15,10.0
+441100,LIN,1994-07-18,10.25
+441101,LIN,1994-07-19,10.875
+441102,LIN,1994-07-20,10.5
+441103,LIN,1994-07-21,10.375
+441104,LIN,1994-07-22,10.5625
+441105,LIN,1994-07-25,10.5625
+441106,LIN,1994-07-26,10.75
+441107,LIN,1994-07-27,10.8125
+441108,LIN,1994-07-28,11.0
+441109,LIN,1994-07-29,11.25
+441110,LIN,1994-08-01,11.375
+441111,LIN,1994-08-02,11.0
+441112,LIN,1994-08-03,11.25
+441113,LIN,1994-08-04,10.8125
+441114,LIN,1994-08-05,10.75
+441115,LIN,1994-08-08,10.9375
+441116,LIN,1994-08-09,10.875
+441117,LIN,1994-08-10,11.0625
+441118,LIN,1994-08-11,11.0625
+441119,LIN,1994-08-12,10.9375
+441120,LIN,1994-08-15,10.6875
+441121,LIN,1994-08-16,10.8125
+441122,LIN,1994-08-17,10.75
+441123,LIN,1994-08-18,10.6875
+441124,LIN,1994-08-19,10.6875
+441125,LIN,1994-08-22,11.0625
+441126,LIN,1994-08-23,11.25
+441127,LIN,1994-08-24,11.125
+441128,LIN,1994-08-25,11.125
+441129,LIN,1994-08-26,11.25
+441130,LIN,1994-08-29,11.375
+441131,LIN,1994-08-30,11.3125
+441132,LIN,1994-08-31,11.375
+441133,LIN,1994-09-01,11.3125
+441134,LIN,1994-09-02,11.1875
+441135,LIN,1994-09-06,10.875
+441136,LIN,1994-09-07,10.875
+441137,LIN,1994-09-08,10.9375
+441138,LIN,1994-09-09,10.8125
+441139,LIN,1994-09-12,10.875
+441140,LIN,1994-09-13,10.8125
+441141,LIN,1994-09-14,11.1875
+441142,LIN,1994-09-15,11.625
+441143,LIN,1994-09-16,11.4375
+441144,LIN,1994-09-19,11.625
+441145,LIN,1994-09-20,11.375
+441146,LIN,1994-09-21,11.5625
+441147,LIN,1994-09-22,11.25
+441148,LIN,1994-09-23,11.3125
+441149,LIN,1994-09-26,11.3125
+441150,LIN,1994-09-27,11.375
+441151,LIN,1994-09-28,11.8125
+441152,LIN,1994-09-29,12.0
+441153,LIN,1994-09-30,12.1875
+441154,LIN,1994-10-03,12.125
+441155,LIN,1994-10-04,11.5625
+441156,LIN,1994-10-05,11.375
+441157,LIN,1994-10-06,11.125
+441158,LIN,1994-10-07,11.25
+441159,LIN,1994-10-10,11.5
+441160,LIN,1994-10-11,11.6875
+441161,LIN,1994-10-12,11.8125
+441162,LIN,1994-10-13,11.9375
+441163,LIN,1994-10-14,11.75
+441164,LIN,1994-10-17,11.875
+441165,LIN,1994-10-18,11.625
+441166,LIN,1994-10-19,11.8125
+441167,LIN,1994-10-20,11.6875
+441168,LIN,1994-10-21,11.75
+441169,LIN,1994-10-24,11.375
+441170,LIN,1994-10-25,11.1875
+441171,LIN,1994-10-26,11.4375
+441172,LIN,1994-10-27,11.4375
+441173,LIN,1994-10-28,11.5625
+441174,LIN,1994-10-31,11.5625
+441175,LIN,1994-11-01,11.1875
+441176,LIN,1994-11-02,11.375
+441177,LIN,1994-11-03,11.5625
+441178,LIN,1994-11-04,11.5625
+441179,LIN,1994-11-07,11.4375
+441180,LIN,1994-11-08,11.375
+441181,LIN,1994-11-09,11.125
+441182,LIN,1994-11-10,10.6875
+441183,LIN,1994-11-11,10.3125
+441184,LIN,1994-11-14,10.5
+441185,LIN,1994-11-15,10.3125
+441186,LIN,1994-11-16,10.6875
+441187,LIN,1994-11-17,10.4375
+441188,LIN,1994-11-18,10.1875
+441189,LIN,1994-11-21,10.375
+441190,LIN,1994-11-22,10.0625
+441191,LIN,1994-11-23,10.1875
+441192,LIN,1994-11-25,10.0
+441193,LIN,1994-11-28,9.875
+441194,LIN,1994-11-29,9.75
+441195,LIN,1994-11-30,10.125
+441196,LIN,1994-12-01,9.9375
+441197,LIN,1994-12-02,10.125
+441198,LIN,1994-12-05,10.1875
+441199,LIN,1994-12-06,10.125
+441200,LIN,1994-12-07,10.125
+441201,LIN,1994-12-08,9.875
+441202,LIN,1994-12-09,9.6875
+441203,LIN,1994-12-12,9.5625
+441204,LIN,1994-12-13,9.5625
+441205,LIN,1994-12-14,10.0625
+441206,LIN,1994-12-15,10.0625
+441207,LIN,1994-12-16,10.0625
+441208,LIN,1994-12-19,9.9375
+441209,LIN,1994-12-20,10.3125
+441210,LIN,1994-12-21,10.0625
+441211,LIN,1994-12-22,10.1875
+441212,LIN,1994-12-23,10.3125
+441213,LIN,1994-12-27,10.4375
+441214,LIN,1994-12-28,10.1875
+441215,LIN,1994-12-29,10.25
+441216,LIN,1994-12-30,10.25
+441217,LIN,1995-01-03,10.125
+441218,LIN,1995-01-04,10.0625
+441219,LIN,1995-01-05,10.3125
+441220,LIN,1995-01-06,10.5
+441221,LIN,1995-01-09,10.75
+441222,LIN,1995-01-10,10.375
+441223,LIN,1995-01-11,10.3125
+441224,LIN,1995-01-12,10.25
+441225,LIN,1995-01-13,10.3125
+441226,LIN,1995-01-16,10.4375
+441227,LIN,1995-01-17,10.625
+441228,LIN,1995-01-18,10.5625
+441229,LIN,1995-01-19,10.5625
+441230,LIN,1995-01-20,10.625
+441231,LIN,1995-01-23,10.375
+441232,LIN,1995-01-24,10.25
+441233,LIN,1995-01-25,10.125
+441234,LIN,1995-01-26,10.1875
+441235,LIN,1995-01-27,10.125
+441236,LIN,1995-01-30,9.9375
+441237,LIN,1995-01-31,10.0625
+441238,LIN,1995-02-01,10.0625
+441239,LIN,1995-02-02,10.0625
+441240,LIN,1995-02-03,10.1875
+441241,LIN,1995-02-06,10.125
+441242,LIN,1995-02-07,10.5625
+441243,LIN,1995-02-08,10.6875
+441244,LIN,1995-02-09,10.4375
+441245,LIN,1995-02-10,10.3125
+441246,LIN,1995-02-13,10.5
+441247,LIN,1995-02-14,10.6875
+441248,LIN,1995-02-15,10.875
+441249,LIN,1995-02-16,10.6875
+441250,LIN,1995-02-17,10.6875
+441251,LIN,1995-02-21,10.9375
+441252,LIN,1995-02-22,11.125
+441253,LIN,1995-02-23,11.125
+441254,LIN,1995-02-24,11.0
+441255,LIN,1995-02-27,11.0625
+441256,LIN,1995-02-28,11.3125
+441257,LIN,1995-03-01,11.625
+441258,LIN,1995-03-02,11.1875
+441259,LIN,1995-03-03,11.0625
+441260,LIN,1995-03-06,10.75
+441261,LIN,1995-03-07,10.6875
+441262,LIN,1995-03-08,10.125
+441263,LIN,1995-03-09,9.9375
+441264,LIN,1995-03-10,10.0625
+441265,LIN,1995-03-13,9.9375
+441266,LIN,1995-03-14,10.4375
+441267,LIN,1995-03-15,10.625
+441268,LIN,1995-03-16,10.5625
+441269,LIN,1995-03-17,10.75
+441270,LIN,1995-03-20,10.9375
+441271,LIN,1995-03-21,11.125
+441272,LIN,1995-03-22,11.0625
+441273,LIN,1995-03-23,11.125
+441274,LIN,1995-03-24,11.0625
+441275,LIN,1995-03-27,11.3125
+441276,LIN,1995-03-28,11.25
+441277,LIN,1995-03-29,11.3125
+441278,LIN,1995-03-30,11.5
+441279,LIN,1995-03-31,11.625
+441280,LIN,1995-04-03,11.25
+441281,LIN,1995-04-04,11.625
+441282,LIN,1995-04-05,11.75
+441283,LIN,1995-04-06,11.625
+441284,LIN,1995-04-07,11.5625
+441285,LIN,1995-04-10,11.4375
+441286,LIN,1995-04-11,11.4375
+441287,LIN,1995-04-12,11.4375
+441288,LIN,1995-04-13,11.5
+441289,LIN,1995-04-17,11.5625
+441290,LIN,1995-04-18,11.4375
+441291,LIN,1995-04-19,11.5
+441292,LIN,1995-04-20,11.9375
+441293,LIN,1995-04-21,11.6875
+441294,LIN,1995-04-24,12.0
+441295,LIN,1995-04-25,12.125
+441296,LIN,1995-04-26,12.25
+441297,LIN,1995-04-27,11.875
+441298,LIN,1995-04-28,11.875
+441299,LIN,1995-05-01,11.8125
+441300,LIN,1995-05-02,11.75
+441301,LIN,1995-05-03,11.6875
+441302,LIN,1995-05-04,11.9375
+441303,LIN,1995-05-05,11.6875
+441304,LIN,1995-05-08,11.625
+441305,LIN,1995-05-09,11.6875
+441306,LIN,1995-05-10,11.5625
+441307,LIN,1995-05-11,12.125
+441308,LIN,1995-05-12,12.25
+441309,LIN,1995-05-15,12.1875
+441310,LIN,1995-05-16,12.5
+441311,LIN,1995-05-17,12.3125
+441312,LIN,1995-05-18,12.3125
+441313,LIN,1995-05-19,12.1875
+441314,LIN,1995-05-22,12.3125
+441315,LIN,1995-05-23,12.5
+441316,LIN,1995-05-24,12.5
+441317,LIN,1995-05-25,12.25
+441318,LIN,1995-05-26,12.25
+441319,LIN,1995-05-30,12.3125
+441320,LIN,1995-05-31,12.4375
+441321,LIN,1995-06-01,12.1875
+441322,LIN,1995-06-02,11.625
+441323,LIN,1995-06-05,11.9375
+441324,LIN,1995-06-06,12.0
+441325,LIN,1995-06-07,12.0
+441326,LIN,1995-06-08,11.875
+441327,LIN,1995-06-09,11.6875
+441328,LIN,1995-06-12,11.6875
+441329,LIN,1995-06-13,11.4375
+441330,LIN,1995-06-14,11.125
+441331,LIN,1995-06-15,11.1875
+441332,LIN,1995-06-16,11.4375
+441333,LIN,1995-06-19,11.8125
+441334,LIN,1995-06-20,12.1875
+441335,LIN,1995-06-21,12.25
+441336,LIN,1995-06-22,12.1875
+441337,LIN,1995-06-23,12.125
+441338,LIN,1995-06-26,12.125
+441339,LIN,1995-06-27,12.25
+441340,LIN,1995-06-28,12.5625
+441341,LIN,1995-06-29,12.3125
+441342,LIN,1995-06-30,12.4375
+441343,LIN,1995-07-03,12.4375
+441344,LIN,1995-07-05,12.75
+441345,LIN,1995-07-06,13.0
+441346,LIN,1995-07-07,13.4375
+441347,LIN,1995-07-10,13.875
+441348,LIN,1995-07-11,13.125
+441349,LIN,1995-07-12,13.570313453674316
+441350,LIN,1995-07-13,13.75
+441351,LIN,1995-07-14,13.9375
+441352,LIN,1995-07-17,13.4375
+441353,LIN,1995-07-18,13.875
+441354,LIN,1995-07-19,13.1875
+441355,LIN,1995-07-20,13.3125
+441356,LIN,1995-07-21,13.5625
+441357,LIN,1995-07-24,13.75
+441358,LIN,1995-07-25,14.1875
+441359,LIN,1995-07-26,13.8125
+441360,LIN,1995-07-27,14.0625
+441361,LIN,1995-07-28,14.375
+441362,LIN,1995-07-31,14.0
+441363,LIN,1995-08-01,14.1875
+441364,LIN,1995-08-02,13.9375
+441365,LIN,1995-08-03,13.5625
+441366,LIN,1995-08-04,13.5625
+441367,LIN,1995-08-07,13.5
+441368,LIN,1995-08-08,13.3125
+441369,LIN,1995-08-09,13.0625
+441370,LIN,1995-08-10,13.125
+441371,LIN,1995-08-11,13.25
+441372,LIN,1995-08-14,13.1875
+441373,LIN,1995-08-15,13.125
+441374,LIN,1995-08-16,13.25
+441375,LIN,1995-08-17,13.5625
+441376,LIN,1995-08-18,13.5625
+441377,LIN,1995-08-21,13.9375
+441378,LIN,1995-08-22,13.8125
+441379,LIN,1995-08-23,13.75
+441380,LIN,1995-08-24,13.6875
+441381,LIN,1995-08-25,13.625
+441382,LIN,1995-08-28,13.5
+441383,LIN,1995-08-29,13.125
+441384,LIN,1995-08-30,12.9375
+441385,LIN,1995-08-31,13.0
+441386,LIN,1995-09-01,12.875
+441387,LIN,1995-09-05,13.3125
+441388,LIN,1995-09-06,13.25
+441389,LIN,1995-09-07,13.25
+441390,LIN,1995-09-08,13.1875
+441391,LIN,1995-09-11,13.25
+441392,LIN,1995-09-12,13.6875
+441393,LIN,1995-09-13,13.3125
+441394,LIN,1995-09-14,13.875
+441395,LIN,1995-09-15,14.125
+441396,LIN,1995-09-18,14.1875
+441397,LIN,1995-09-19,13.875
+441398,LIN,1995-09-20,14.0625
+441399,LIN,1995-09-21,13.8125
+441400,LIN,1995-09-22,13.625
+441401,LIN,1995-09-25,13.875
+441402,LIN,1995-09-26,13.625
+441403,LIN,1995-09-27,13.5
+441404,LIN,1995-09-28,13.375
+441405,LIN,1995-09-29,13.375
+441406,LIN,1995-10-02,13.0625
+441407,LIN,1995-10-03,12.5625
+441408,LIN,1995-10-04,12.1875
+441409,LIN,1995-10-05,12.6875
+441410,LIN,1995-10-06,13.1875
+441411,LIN,1995-10-09,13.0
+441412,LIN,1995-10-10,12.8125
+441413,LIN,1995-10-11,13.0625
+441414,LIN,1995-10-12,13.125
+441415,LIN,1995-10-13,13.125
+441416,LIN,1995-10-16,13.3125
+441417,LIN,1995-10-17,13.25
+441418,LIN,1995-10-18,13.5625
+441419,LIN,1995-10-19,13.25
+441420,LIN,1995-10-20,13.4375
+441421,LIN,1995-10-23,13.4375
+441422,LIN,1995-10-24,13.25
+441423,LIN,1995-10-25,13.4375
+441424,LIN,1995-10-26,13.125
+441425,LIN,1995-10-27,13.4375
+441426,LIN,1995-10-30,13.1875
+441427,LIN,1995-10-31,13.5
+441428,LIN,1995-11-01,14.0625
+441429,LIN,1995-11-02,14.5625
+441430,LIN,1995-11-03,14.4375
+441431,LIN,1995-11-06,14.375
+441432,LIN,1995-11-07,14.75
+441433,LIN,1995-11-08,14.625
+441434,LIN,1995-11-09,14.5625
+441435,LIN,1995-11-10,14.8125
+441436,LIN,1995-11-13,14.9375
+441437,LIN,1995-11-14,15.0
+441438,LIN,1995-11-15,15.0
+441439,LIN,1995-11-16,14.75
+441440,LIN,1995-11-17,14.5625
+441441,LIN,1995-11-20,14.3125
+441442,LIN,1995-11-21,14.4375
+441443,LIN,1995-11-22,14.8125
+441444,LIN,1995-11-24,14.5625
+441445,LIN,1995-11-27,14.625
+441446,LIN,1995-11-28,14.9375
+441447,LIN,1995-11-29,14.8125
+441448,LIN,1995-11-30,14.5625
+441449,LIN,1995-12-01,14.375
+441450,LIN,1995-12-04,14.5
+441451,LIN,1995-12-05,14.5
+441452,LIN,1995-12-06,14.8125
+441453,LIN,1995-12-07,14.8125
+441454,LIN,1995-12-08,14.875
+441455,LIN,1995-12-11,15.0625
+441456,LIN,1995-12-12,15.0
+441457,LIN,1995-12-13,15.3125
+441458,LIN,1995-12-14,15.8125
+441459,LIN,1995-12-15,15.8125
+441460,LIN,1995-12-18,15.4375
+441461,LIN,1995-12-19,15.625
+441462,LIN,1995-12-20,15.875
+441463,LIN,1995-12-21,15.625
+441464,LIN,1995-12-22,15.9375
+441465,LIN,1995-12-26,16.375
+441466,LIN,1995-12-27,16.6875
+441467,LIN,1995-12-28,16.9375
+441468,LIN,1995-12-29,16.8125
+441469,LIN,1996-01-02,16.625
+441470,LIN,1996-01-03,16.9375
+441471,LIN,1996-01-04,16.5625
+441472,LIN,1996-01-05,16.3125
+441473,LIN,1996-01-08,16.25
+441474,LIN,1996-01-09,16.25
+441475,LIN,1996-01-10,15.875
+441476,LIN,1996-01-11,16.125
+441477,LIN,1996-01-12,17.25
+441478,LIN,1996-01-15,17.0
+441479,LIN,1996-01-16,16.8125
+441480,LIN,1996-01-17,16.625
+441481,LIN,1996-01-18,16.5
+441482,LIN,1996-01-19,16.625
+441483,LIN,1996-01-22,17.125
+441484,LIN,1996-01-23,17.0625
+441485,LIN,1996-01-24,17.5
+441486,LIN,1996-01-25,17.4375
+441487,LIN,1996-01-26,17.5
+441488,LIN,1996-01-29,17.1875
+441489,LIN,1996-01-30,17.0
+441490,LIN,1996-01-31,17.0
+441491,LIN,1996-02-01,17.875
+441492,LIN,1996-02-02,17.5625
+441493,LIN,1996-02-05,17.6875
+441494,LIN,1996-02-06,18.25
+441495,LIN,1996-02-07,18.0
+441496,LIN,1996-02-08,17.9375
+441497,LIN,1996-02-09,17.875
+441498,LIN,1996-02-12,18.4375
+441499,LIN,1996-02-13,18.4375
+441500,LIN,1996-02-14,18.5
+441501,LIN,1996-02-15,18.6875
+441502,LIN,1996-02-16,18.9375
+441503,LIN,1996-02-20,18.6875
+441504,LIN,1996-02-21,18.5
+441505,LIN,1996-02-22,18.5625
+441506,LIN,1996-02-23,18.0625
+441507,LIN,1996-02-26,17.75
+441508,LIN,1996-02-27,17.375
+441509,LIN,1996-02-28,17.4375
+441510,LIN,1996-02-29,17.25
+441511,LIN,1996-03-01,17.875
+441512,LIN,1996-03-04,18.4375
+441513,LIN,1996-03-05,18.375
+441514,LIN,1996-03-06,18.6875
+441515,LIN,1996-03-07,18.4375
+441516,LIN,1996-03-08,17.75
+441517,LIN,1996-03-11,18.0625
+441518,LIN,1996-03-12,18.5
+441519,LIN,1996-03-13,18.75
+441520,LIN,1996-03-14,19.5
+441521,LIN,1996-03-15,19.375
+441522,LIN,1996-03-18,19.1875
+441523,LIN,1996-03-19,19.125
+441524,LIN,1996-03-20,18.8125
+441525,LIN,1996-03-21,19.5625
+441526,LIN,1996-03-22,19.625
+441527,LIN,1996-03-25,19.9375
+441528,LIN,1996-03-26,19.6875
+441529,LIN,1996-03-27,19.75
+441530,LIN,1996-03-28,19.625
+441531,LIN,1996-03-29,19.9375
+441532,LIN,1996-04-01,20.4375
+441533,LIN,1996-04-02,20.3125
+441534,LIN,1996-04-03,20.5
+441535,LIN,1996-04-04,20.75
+441536,LIN,1996-04-08,20.375
+441537,LIN,1996-04-09,20.1875
+441538,LIN,1996-04-10,19.5
+441539,LIN,1996-04-11,19.375
+441540,LIN,1996-04-12,19.75
+441541,LIN,1996-04-15,19.9375
+441542,LIN,1996-04-16,19.6875
+441543,LIN,1996-04-17,19.125
+441544,LIN,1996-04-18,19.25
+441545,LIN,1996-04-19,19.4375
+441546,LIN,1996-04-22,19.5625
+441547,LIN,1996-04-23,19.5625
+441548,LIN,1996-04-24,20.0
+441549,LIN,1996-04-25,20.0
+441550,LIN,1996-04-26,20.0625
+441551,LIN,1996-04-29,19.625
+441552,LIN,1996-04-30,19.3125
+441553,LIN,1996-05-01,19.375
+441554,LIN,1996-05-02,19.3125
+441555,LIN,1996-05-03,19.4375
+441556,LIN,1996-05-06,19.625
+441557,LIN,1996-05-07,19.375
+441558,LIN,1996-05-08,19.0
+441559,LIN,1996-05-09,18.5625
+441560,LIN,1996-05-10,18.4375
+441561,LIN,1996-05-13,19.0
+441562,LIN,1996-05-14,19.125
+441563,LIN,1996-05-15,19.375
+441564,LIN,1996-05-16,19.25
+441565,LIN,1996-05-17,19.3125
+441566,LIN,1996-05-20,19.5625
+441567,LIN,1996-05-21,19.625
+441568,LIN,1996-05-22,19.625
+441569,LIN,1996-05-23,19.5625
+441570,LIN,1996-05-24,19.9375
+441571,LIN,1996-05-28,19.8125
+441572,LIN,1996-05-29,20.0
+441573,LIN,1996-05-30,20.125
+441574,LIN,1996-05-31,20.3125
+441575,LIN,1996-06-03,19.9375
+441576,LIN,1996-06-04,19.875
+441577,LIN,1996-06-05,20.125
+441578,LIN,1996-06-06,20.0625
+441579,LIN,1996-06-07,19.9375
+441580,LIN,1996-06-10,20.125
+441581,LIN,1996-06-11,19.9375
+441582,LIN,1996-06-12,20.1875
+441583,LIN,1996-06-13,20.875
+441584,LIN,1996-06-14,20.75
+441585,LIN,1996-06-17,20.5
+441586,LIN,1996-06-18,20.375
+441587,LIN,1996-06-19,20.3125
+441588,LIN,1996-06-20,20.375
+441589,LIN,1996-06-21,20.625
+441590,LIN,1996-06-24,20.75
+441591,LIN,1996-06-25,20.375
+441592,LIN,1996-06-26,20.125
+441593,LIN,1996-06-27,20.3125
+441594,LIN,1996-06-28,21.125
+441595,LIN,1996-07-01,20.8125
+441596,LIN,1996-07-02,20.75
+441597,LIN,1996-07-03,20.9375
+441598,LIN,1996-07-05,20.75
+441599,LIN,1996-07-08,20.5625
+441600,LIN,1996-07-09,20.375
+441601,LIN,1996-07-10,20.0
+441602,LIN,1996-07-11,19.75
+441603,LIN,1996-07-12,19.4375
+441604,LIN,1996-07-15,19.0
+441605,LIN,1996-07-16,18.9375
+441606,LIN,1996-07-17,18.75
+441607,LIN,1996-07-18,19.125
+441608,LIN,1996-07-19,19.1875
+441609,LIN,1996-07-22,18.9375
+441610,LIN,1996-07-23,18.6875
+441611,LIN,1996-07-24,18.25
+441612,LIN,1996-07-25,18.375
+441613,LIN,1996-07-26,18.25
+441614,LIN,1996-07-29,18.5
+441615,LIN,1996-07-30,18.9375
+441616,LIN,1996-07-31,19.1875
+441617,LIN,1996-08-01,19.9375
+441618,LIN,1996-08-02,19.75
+441619,LIN,1996-08-05,19.75
+441620,LIN,1996-08-06,19.8125
+441621,LIN,1996-08-07,19.8125
+441622,LIN,1996-08-08,19.75
+441623,LIN,1996-08-09,19.375
+441624,LIN,1996-08-12,19.375
+441625,LIN,1996-08-13,19.1875
+441626,LIN,1996-08-14,19.1875
+441627,LIN,1996-08-15,19.3125
+441628,LIN,1996-08-16,19.625
+441629,LIN,1996-08-19,20.0625
+441630,LIN,1996-08-20,19.8125
+441631,LIN,1996-08-21,19.75
+441632,LIN,1996-08-22,19.9375
+441633,LIN,1996-08-23,19.6875
+441634,LIN,1996-08-26,19.5
+441635,LIN,1996-08-27,19.8125
+441636,LIN,1996-08-28,20.0
+441637,LIN,1996-08-29,20.1875
+441638,LIN,1996-08-30,20.5625
+441639,LIN,1996-09-03,21.0
+441640,LIN,1996-09-04,20.9375
+441641,LIN,1996-09-05,20.6875
+441642,LIN,1996-09-06,20.75
+441643,LIN,1996-09-09,21.125
+441644,LIN,1996-09-10,21.0
+441645,LIN,1996-09-11,21.1875
+441646,LIN,1996-09-12,21.1875
+441647,LIN,1996-09-13,21.25
+441648,LIN,1996-09-16,21.375
+441649,LIN,1996-09-17,21.125
+441650,LIN,1996-09-18,21.1875
+441651,LIN,1996-09-19,21.0625
+441652,LIN,1996-09-20,21.375
+441653,LIN,1996-09-23,21.6875
+441654,LIN,1996-09-24,21.5625
+441655,LIN,1996-09-25,21.5
+441656,LIN,1996-09-26,21.375
+441657,LIN,1996-09-27,21.3125
+441658,LIN,1996-09-30,21.5
+441659,LIN,1996-10-01,21.5625
+441660,LIN,1996-10-02,21.8125
+441661,LIN,1996-10-03,22.125
+441662,LIN,1996-10-04,22.3125
+441663,LIN,1996-10-07,22.3125
+441664,LIN,1996-10-08,22.375
+441665,LIN,1996-10-09,22.25
+441666,LIN,1996-10-10,22.125
+441667,LIN,1996-10-11,22.1875
+441668,LIN,1996-10-14,22.1875
+441669,LIN,1996-10-15,22.375
+441670,LIN,1996-10-16,22.5
+441671,LIN,1996-10-17,22.625
+441672,LIN,1996-10-18,22.75
+441673,LIN,1996-10-21,23.0
+441674,LIN,1996-10-22,23.0625
+441675,LIN,1996-10-23,23.8125
+441676,LIN,1996-10-24,22.75
+441677,LIN,1996-10-25,22.5
+441678,LIN,1996-10-28,22.4375
+441679,LIN,1996-10-29,22.3125
+441680,LIN,1996-10-30,22.4375
+441681,LIN,1996-10-31,22.125
+441682,LIN,1996-11-01,21.9375
+441683,LIN,1996-11-04,22.125
+441684,LIN,1996-11-05,22.25
+441685,LIN,1996-11-06,22.5625
+441686,LIN,1996-11-07,23.0
+441687,LIN,1996-11-08,22.9375
+441688,LIN,1996-11-11,22.8125
+441689,LIN,1996-11-12,23.25
+441690,LIN,1996-11-13,23.5
+441691,LIN,1996-11-14,24.25
+441692,LIN,1996-11-15,24.0
+441693,LIN,1996-11-18,23.875
+441694,LIN,1996-11-19,23.6875
+441695,LIN,1996-11-20,23.3125
+441696,LIN,1996-11-21,23.5625
+441697,LIN,1996-11-22,23.9375
+441698,LIN,1996-11-25,24.6875
+441699,LIN,1996-11-26,24.4375
+441700,LIN,1996-11-27,24.25
+441701,LIN,1996-11-29,24.3125
+441702,LIN,1996-12-02,23.875
+441703,LIN,1996-12-03,23.8125
+441704,LIN,1996-12-04,23.5625
+441705,LIN,1996-12-05,23.875
+441706,LIN,1996-12-06,23.3125
+441707,LIN,1996-12-09,23.75
+441708,LIN,1996-12-10,23.8125
+441709,LIN,1996-12-11,23.5
+441710,LIN,1996-12-12,23.125
+441711,LIN,1996-12-13,22.9375
+441712,LIN,1996-12-16,22.5
+441713,LIN,1996-12-17,22.125
+441714,LIN,1996-12-18,22.5
+441715,LIN,1996-12-19,22.6875
+441716,LIN,1996-12-20,22.5625
+441717,LIN,1996-12-23,22.4375
+441718,LIN,1996-12-24,22.4375
+441719,LIN,1996-12-26,22.9375
+441720,LIN,1996-12-27,23.0625
+441721,LIN,1996-12-30,23.375
+441722,LIN,1996-12-31,23.0625
+441723,LIN,1997-01-02,23.125
+441724,LIN,1997-01-03,23.4375
+441725,LIN,1997-01-06,23.25
+441726,LIN,1997-01-07,22.6875
+441727,LIN,1997-01-08,22.8125
+441728,LIN,1997-01-09,23.0
+441729,LIN,1997-01-10,23.0
+441730,LIN,1997-01-13,23.1875
+441731,LIN,1997-01-14,22.9375
+441732,LIN,1997-01-15,22.8125
+441733,LIN,1997-01-16,22.9375
+441734,LIN,1997-01-17,23.25
+441735,LIN,1997-01-20,23.0
+441736,LIN,1997-01-21,23.25
+441737,LIN,1997-01-22,23.3125
+441738,LIN,1997-01-23,23.25
+441739,LIN,1997-01-24,22.8125
+441740,LIN,1997-01-27,22.8125
+441741,LIN,1997-01-28,23.1875
+441742,LIN,1997-01-29,23.125
+441743,LIN,1997-01-30,23.5
+441744,LIN,1997-01-31,23.1875
+441745,LIN,1997-02-03,23.25
+441746,LIN,1997-02-04,23.5
+441747,LIN,1997-02-05,23.6875
+441748,LIN,1997-02-06,23.375
+441749,LIN,1997-02-07,23.9375
+441750,LIN,1997-02-10,24.0625
+441751,LIN,1997-02-11,23.875
+441752,LIN,1997-02-12,24.5
+441753,LIN,1997-02-13,25.9375
+441754,LIN,1997-02-14,24.6875
+441755,LIN,1997-02-18,25.0
+441756,LIN,1997-02-19,24.9375
+441757,LIN,1997-02-20,24.75
+441758,LIN,1997-02-21,24.9375
+441759,LIN,1997-02-24,24.875
+441760,LIN,1997-02-25,24.375
+441761,LIN,1997-02-26,24.1875
+441762,LIN,1997-02-27,23.625
+441763,LIN,1997-02-28,24.375
+441764,LIN,1997-03-03,24.6875
+441765,LIN,1997-03-04,24.25
+441766,LIN,1997-03-05,24.625
+441767,LIN,1997-03-06,25.0
+441768,LIN,1997-03-07,25.0
+441769,LIN,1997-03-10,25.125
+441770,LIN,1997-03-11,25.1875
+441771,LIN,1997-03-12,24.9375
+441772,LIN,1997-03-13,24.75
+441773,LIN,1997-03-14,24.375
+441774,LIN,1997-03-17,24.5625
+441775,LIN,1997-03-18,24.1875
+441776,LIN,1997-03-19,24.125
+441777,LIN,1997-03-20,23.6875
+441778,LIN,1997-03-21,23.625
+441779,LIN,1997-03-24,23.25
+441780,LIN,1997-03-25,23.1875
+441781,LIN,1997-03-26,22.6875
+441782,LIN,1997-03-27,22.125
+441783,LIN,1997-03-31,22.4375
+441784,LIN,1997-04-01,21.9375
+441785,LIN,1997-04-02,22.25
+441786,LIN,1997-04-03,21.9375
+441787,LIN,1997-04-04,21.75
+441788,LIN,1997-04-07,22.1875
+441789,LIN,1997-04-08,22.6875
+441790,LIN,1997-04-09,22.625
+441791,LIN,1997-04-10,22.5
+441792,LIN,1997-04-11,21.75
+441793,LIN,1997-04-14,21.9375
+441794,LIN,1997-04-15,22.1875
+441795,LIN,1997-04-16,22.625
+441796,LIN,1997-04-17,22.875
+441797,LIN,1997-04-18,22.4375
+441798,LIN,1997-04-21,22.625
+441799,LIN,1997-04-22,23.8125
+441800,LIN,1997-04-23,23.875
+441801,LIN,1997-04-24,23.8125
+441802,LIN,1997-04-25,24.4375
+441803,LIN,1997-04-28,24.375
+441804,LIN,1997-04-29,25.25
+441805,LIN,1997-04-30,25.8125
+441806,LIN,1997-05-01,25.75
+441807,LIN,1997-05-02,25.6875
+441808,LIN,1997-05-05,25.8125
+441809,LIN,1997-05-06,26.0625
+441810,LIN,1997-05-07,26.0
+441811,LIN,1997-05-08,25.8125
+441812,LIN,1997-05-09,25.9375
+441813,LIN,1997-05-12,26.0
+441814,LIN,1997-05-13,25.8125
+441815,LIN,1997-05-14,25.8125
+441816,LIN,1997-05-15,25.6875
+441817,LIN,1997-05-16,25.875
+441818,LIN,1997-05-19,25.8125
+441819,LIN,1997-05-20,25.625
+441820,LIN,1997-05-21,26.25
+441821,LIN,1997-05-22,26.0625
+441822,LIN,1997-05-23,26.5625
+441823,LIN,1997-05-27,26.5625
+441824,LIN,1997-05-28,26.625
+441825,LIN,1997-05-29,26.625
+441826,LIN,1997-05-30,26.3125
+441827,LIN,1997-06-02,26.5625
+441828,LIN,1997-06-03,26.75
+441829,LIN,1997-06-04,26.25
+441830,LIN,1997-06-05,26.375
+441831,LIN,1997-06-06,26.75
+441832,LIN,1997-06-09,26.5
+441833,LIN,1997-06-10,26.8125
+441834,LIN,1997-06-11,27.375
+441835,LIN,1997-06-12,28.5625
+441836,LIN,1997-06-13,28.5625
+441837,LIN,1997-06-16,28.1875
+441838,LIN,1997-06-17,27.75
+441839,LIN,1997-06-18,28.0625
+441840,LIN,1997-06-19,28.4375
+441841,LIN,1997-06-20,28.25
+441842,LIN,1997-06-23,27.125
+441843,LIN,1997-06-24,27.75
+441844,LIN,1997-06-25,27.0
+441845,LIN,1997-06-26,26.84375
+441846,LIN,1997-06-27,27.5
+441847,LIN,1997-06-30,28.0
+441848,LIN,1997-07-01,27.25
+441849,LIN,1997-07-02,27.59375
+441850,LIN,1997-07-03,27.84375
+441851,LIN,1997-07-07,28.125
+441852,LIN,1997-07-08,28.125
+441853,LIN,1997-07-09,28.46875
+441854,LIN,1997-07-10,28.375
+441855,LIN,1997-07-11,28.0625
+441856,LIN,1997-07-14,27.5
+441857,LIN,1997-07-15,27.4375
+441858,LIN,1997-07-16,28.28125
+441859,LIN,1997-07-17,28.5
+441860,LIN,1997-07-18,28.0625
+441861,LIN,1997-07-21,28.78125
+441862,LIN,1997-07-22,28.0625
+441863,LIN,1997-07-23,28.125
+441864,LIN,1997-07-24,28.0625
+441865,LIN,1997-07-25,27.75
+441866,LIN,1997-07-28,27.65625
+441867,LIN,1997-07-29,27.40625
+441868,LIN,1997-07-30,27.46875
+441869,LIN,1997-07-31,27.5625
+441870,LIN,1997-08-01,27.59375
+441871,LIN,1997-08-04,27.84375
+441872,LIN,1997-08-05,27.75
+441873,LIN,1997-08-06,27.78125
+441874,LIN,1997-08-07,27.40625
+441875,LIN,1997-08-08,27.0625
+441876,LIN,1997-08-11,26.9375
+441877,LIN,1997-08-12,26.53125
+441878,LIN,1997-08-13,26.0
+441879,LIN,1997-08-14,25.96875
+441880,LIN,1997-08-15,25.21875
+441881,LIN,1997-08-18,25.8125
+441882,LIN,1997-08-19,26.03125
+441883,LIN,1997-08-20,26.125
+441884,LIN,1997-08-21,25.9375
+441885,LIN,1997-08-22,25.15625
+441886,LIN,1997-08-25,25.71875
+441887,LIN,1997-08-26,25.5625
+441888,LIN,1997-08-27,25.9375
+441889,LIN,1997-08-28,26.75
+441890,LIN,1997-08-29,26.71875
+441891,LIN,1997-09-02,26.875
+441892,LIN,1997-09-03,25.875
+441893,LIN,1997-09-04,25.96875
+441894,LIN,1997-09-05,25.90625
+441895,LIN,1997-09-08,25.75
+441896,LIN,1997-09-09,26.0
+441897,LIN,1997-09-10,25.75
+441898,LIN,1997-09-11,25.5625
+441899,LIN,1997-09-12,25.8125
+441900,LIN,1997-09-15,26.28125
+441901,LIN,1997-09-16,26.8125
+441902,LIN,1997-09-17,26.28125
+441903,LIN,1997-09-18,26.4375
+441904,LIN,1997-09-19,27.28125
+441905,LIN,1997-09-22,27.53125
+441906,LIN,1997-09-23,27.21875
+441907,LIN,1997-09-24,26.5
+441908,LIN,1997-09-25,26.21875
+441909,LIN,1997-09-26,26.0
+441910,LIN,1997-09-29,25.96875
+441911,LIN,1997-09-30,25.59375
+441912,LIN,1997-10-01,24.375
+441913,LIN,1997-10-02,24.28125
+441914,LIN,1997-10-03,24.28125
+441915,LIN,1997-10-06,24.1875
+441916,LIN,1997-10-07,24.65625
+441917,LIN,1997-10-08,24.125
+441918,LIN,1997-10-09,23.8125
+441919,LIN,1997-10-10,23.75
+441920,LIN,1997-10-13,23.96875
+441921,LIN,1997-10-14,23.96875
+441922,LIN,1997-10-15,23.5625
+441923,LIN,1997-10-16,23.125
+441924,LIN,1997-10-17,22.71875
+441925,LIN,1997-10-20,22.4375
+441926,LIN,1997-10-21,23.71875
+441927,LIN,1997-10-22,23.4375
+441928,LIN,1997-10-23,23.5
+441929,LIN,1997-10-24,23.28125
+441930,LIN,1997-10-27,21.53125
+441931,LIN,1997-10-28,21.03125
+441932,LIN,1997-10-29,22.3125
+441933,LIN,1997-10-30,21.9375
+441934,LIN,1997-10-31,21.78125
+441935,LIN,1997-11-03,22.625
+441936,LIN,1997-11-04,22.21875
+441937,LIN,1997-11-05,22.125
+441938,LIN,1997-11-06,21.90625
+441939,LIN,1997-11-07,21.71875
+441940,LIN,1997-11-10,20.78125
+441941,LIN,1997-11-11,21.40625
+441942,LIN,1997-11-12,20.75
+441943,LIN,1997-11-13,20.46875
+441944,LIN,1997-11-14,20.46875
+441945,LIN,1997-11-17,20.75
+441946,LIN,1997-11-18,20.8125
+441947,LIN,1997-11-19,20.96875
+441948,LIN,1997-11-20,21.28125
+441949,LIN,1997-11-21,22.0625
+441950,LIN,1997-11-24,21.9375
+441951,LIN,1997-11-25,22.03125
+441952,LIN,1997-11-26,22.0625
+441953,LIN,1997-11-28,21.96875
+441954,LIN,1997-12-01,22.25
+441955,LIN,1997-12-02,22.65625
+441956,LIN,1997-12-03,22.75
+441957,LIN,1997-12-04,22.875
+441958,LIN,1997-12-05,23.09375
+441959,LIN,1997-12-08,22.625
+441960,LIN,1997-12-09,22.65625
+441961,LIN,1997-12-10,22.53125
+441962,LIN,1997-12-11,22.53125
+441963,LIN,1997-12-12,22.4375
+441964,LIN,1997-12-15,22.46875
+441965,LIN,1997-12-16,22.625
+441966,LIN,1997-12-17,22.59375
+441967,LIN,1997-12-18,22.4375
+441968,LIN,1997-12-19,22.15625
+441969,LIN,1997-12-22,22.34375
+441970,LIN,1997-12-23,22.09375
+441971,LIN,1997-12-24,22.0625
+441972,LIN,1997-12-26,22.0625
+441973,LIN,1997-12-29,22.46875
+441974,LIN,1997-12-30,22.625
+441975,LIN,1997-12-31,22.5
+441976,LIN,1998-01-02,22.71875
+441977,LIN,1998-01-05,22.90625
+441978,LIN,1998-01-06,22.71875
+441979,LIN,1998-01-07,22.40625
+441980,LIN,1998-01-08,22.125
+441981,LIN,1998-01-09,21.53125
+441982,LIN,1998-01-12,21.6875
+441983,LIN,1998-01-13,21.8125
+441984,LIN,1998-01-14,22.21875
+441985,LIN,1998-01-15,21.15625
+441986,LIN,1998-01-16,21.65625
+441987,LIN,1998-01-20,21.53125
+441988,LIN,1998-01-21,21.53125
+441989,LIN,1998-01-22,20.3125
+441990,LIN,1998-01-23,20.6875
+441991,LIN,1998-01-26,20.59375
+441992,LIN,1998-01-27,20.28125
+441993,LIN,1998-01-28,20.40625
+441994,LIN,1998-01-29,20.8125
+441995,LIN,1998-01-30,20.71875
+441996,LIN,1998-02-02,21.3125
+441997,LIN,1998-02-03,21.5
+441998,LIN,1998-02-04,21.25
+441999,LIN,1998-02-05,21.1484375
+442000,LIN,1998-02-06,21.59375
+442001,LIN,1998-02-09,21.6875
+442002,LIN,1998-02-10,22.25
+442003,LIN,1998-02-11,21.96875
+442004,LIN,1998-02-12,22.1875
+442005,LIN,1998-02-13,22.0
+442006,LIN,1998-02-17,22.3125
+442007,LIN,1998-02-18,22.46875
+442008,LIN,1998-02-19,22.59375
+442009,LIN,1998-02-20,22.78125
+442010,LIN,1998-02-23,22.84375
+442011,LIN,1998-02-24,22.8125
+442012,LIN,1998-02-25,23.15625
+442013,LIN,1998-02-26,23.84375
+442014,LIN,1998-02-27,23.90625
+442015,LIN,1998-03-02,23.90625
+442016,LIN,1998-03-03,24.03125
+442017,LIN,1998-03-04,23.90625
+442018,LIN,1998-03-05,23.6875
+442019,LIN,1998-03-06,23.5
+442020,LIN,1998-03-09,23.375
+442021,LIN,1998-03-10,23.5625
+442022,LIN,1998-03-11,23.625
+442023,LIN,1998-03-12,23.53125
+442024,LIN,1998-03-13,23.25
+442025,LIN,1998-03-16,23.59375
+442026,LIN,1998-03-17,23.875
+442027,LIN,1998-03-18,23.84375
+442028,LIN,1998-03-19,24.03125
+442029,LIN,1998-03-20,24.125
+442030,LIN,1998-03-23,24.21875
+442031,LIN,1998-03-24,24.375
+442032,LIN,1998-03-25,24.90625
+442033,LIN,1998-03-26,25.5625
+442034,LIN,1998-03-27,25.5
+442035,LIN,1998-03-30,25.1875
+442036,LIN,1998-03-31,25.71875
+442037,LIN,1998-04-01,26.0625
+442038,LIN,1998-04-02,26.40625
+442039,LIN,1998-04-03,25.8125
+442040,LIN,1998-04-06,25.21875
+442041,LIN,1998-04-07,25.15625
+442042,LIN,1998-04-08,24.8125
+442043,LIN,1998-04-09,25.34375
+442044,LIN,1998-04-13,25.375
+442045,LIN,1998-04-14,26.375
+442046,LIN,1998-04-15,26.53125
+442047,LIN,1998-04-16,26.78125
+442048,LIN,1998-04-17,26.4375
+442049,LIN,1998-04-20,26.25
+442050,LIN,1998-04-21,25.4375
+442051,LIN,1998-04-22,26.03125
+442052,LIN,1998-04-23,25.5625
+442053,LIN,1998-04-24,25.125
+442054,LIN,1998-04-27,25.125
+442055,LIN,1998-04-28,25.15625
+442056,LIN,1998-04-29,24.71875
+442057,LIN,1998-04-30,25.15625
+442058,LIN,1998-05-01,25.0625
+442059,LIN,1998-05-04,25.3125
+442060,LIN,1998-05-05,25.125
+442061,LIN,1998-05-06,24.8125
+442062,LIN,1998-05-07,24.5625
+442063,LIN,1998-05-08,24.46875
+442064,LIN,1998-05-11,24.75
+442065,LIN,1998-05-12,25.0
+442066,LIN,1998-05-13,24.96875
+442067,LIN,1998-05-14,24.84375
+442068,LIN,1998-05-15,24.8125
+442069,LIN,1998-05-18,24.53125
+442070,LIN,1998-05-19,24.46875
+442071,LIN,1998-05-20,24.46875
+442072,LIN,1998-05-21,24.9375
+442073,LIN,1998-05-22,24.96875
+442074,LIN,1998-05-26,24.5625
+442075,LIN,1998-05-27,24.59375
+442076,LIN,1998-05-28,24.5625
+442077,LIN,1998-05-29,24.65625
+442078,LIN,1998-06-01,24.96875
+442079,LIN,1998-06-02,25.09375
+442080,LIN,1998-06-03,24.6875
+442081,LIN,1998-06-04,24.75
+442082,LIN,1998-06-05,25.21875
+442083,LIN,1998-06-08,24.78125
+442084,LIN,1998-06-09,24.59375
+442085,LIN,1998-06-10,25.0625
+442086,LIN,1998-06-11,24.28125
+442087,LIN,1998-06-12,24.0
+442088,LIN,1998-06-15,22.96875
+442089,LIN,1998-06-16,23.0625
+442090,LIN,1998-06-17,23.78125
+442091,LIN,1998-06-18,23.78125
+442092,LIN,1998-06-19,22.75
+442093,LIN,1998-06-22,22.21875
+442094,LIN,1998-06-23,22.71875
+442095,LIN,1998-06-24,23.03125
+442096,LIN,1998-06-25,22.65625
+442097,LIN,1998-06-26,23.25
+442098,LIN,1998-06-29,23.09375
+442099,LIN,1998-06-30,23.40625
+442100,LIN,1998-07-01,23.75
+442101,LIN,1998-07-02,23.46875
+442102,LIN,1998-07-06,23.46875
+442103,LIN,1998-07-07,23.21875
+442104,LIN,1998-07-08,23.46875
+442105,LIN,1998-07-09,22.9375
+442106,LIN,1998-07-10,22.5
+442107,LIN,1998-07-13,22.53125
+442108,LIN,1998-07-14,22.53125
+442109,LIN,1998-07-15,22.375
+442110,LIN,1998-07-16,22.90625
+442111,LIN,1998-07-17,23.21875
+442112,LIN,1998-07-20,22.75
+442113,LIN,1998-07-21,23.84375
+442114,LIN,1998-07-22,24.75
+442115,LIN,1998-07-23,24.5
+442116,LIN,1998-07-24,24.5
+442117,LIN,1998-07-27,24.6875
+442118,LIN,1998-07-28,24.40625
+442119,LIN,1998-07-29,25.0
+442120,LIN,1998-07-30,25.0625
+442121,LIN,1998-07-31,24.625
+442122,LIN,1998-08-03,24.40625
+442123,LIN,1998-08-04,24.0625
+442124,LIN,1998-08-05,23.875
+442125,LIN,1998-08-06,23.59375
+442126,LIN,1998-08-07,23.5625
+442127,LIN,1998-08-10,23.21875
+442128,LIN,1998-08-11,22.15625
+442129,LIN,1998-08-12,22.28125
+442130,LIN,1998-08-13,21.5625
+442131,LIN,1998-08-14,21.4375
+442132,LIN,1998-08-17,22.09375
+442133,LIN,1998-08-18,22.71875
+442134,LIN,1998-08-19,22.53125
+442135,LIN,1998-08-20,22.28125
+442136,LIN,1998-08-21,21.53125
+442137,LIN,1998-08-24,21.28125
+442138,LIN,1998-08-25,21.0
+442139,LIN,1998-08-26,20.6875
+442140,LIN,1998-08-27,19.125
+442141,LIN,1998-08-28,18.375
+442142,LIN,1998-08-31,17.9375
+442143,LIN,1998-09-01,18.125
+442144,LIN,1998-09-02,17.75
+442145,LIN,1998-09-03,17.625
+442146,LIN,1998-09-04,17.40625
+442147,LIN,1998-09-08,18.15625
+442148,LIN,1998-09-09,18.0
+442149,LIN,1998-09-10,16.875
+442150,LIN,1998-09-11,16.5625
+442151,LIN,1998-09-14,17.46875
+442152,LIN,1998-09-15,18.125
+442153,LIN,1998-09-16,18.5
+442154,LIN,1998-09-17,18.0
+442155,LIN,1998-09-18,17.8125
+442156,LIN,1998-09-21,16.40625
+442157,LIN,1998-09-22,15.75
+442158,LIN,1998-09-23,15.625
+442159,LIN,1998-09-24,16.03125
+442160,LIN,1998-09-25,15.96875
+442161,LIN,1998-09-28,16.34375
+442162,LIN,1998-09-29,16.53125
+442163,LIN,1998-09-30,16.34375
+442164,LIN,1998-10-01,16.09375
+442165,LIN,1998-10-02,16.21875
+442166,LIN,1998-10-05,16.0625
+442167,LIN,1998-10-06,16.53125
+442168,LIN,1998-10-07,17.1875
+442169,LIN,1998-10-08,17.46875
+442170,LIN,1998-10-09,17.09375
+442171,LIN,1998-10-12,17.90625
+442172,LIN,1998-10-13,17.78125
+442173,LIN,1998-10-14,17.875
+442174,LIN,1998-10-15,18.25
+442175,LIN,1998-10-16,17.9375
+442176,LIN,1998-10-19,17.78125
+442177,LIN,1998-10-20,18.65625
+442178,LIN,1998-10-21,19.0625
+442179,LIN,1998-10-22,19.78125
+442180,LIN,1998-10-23,19.25
+442181,LIN,1998-10-26,19.3125
+442182,LIN,1998-10-27,19.5625
+442183,LIN,1998-10-28,19.53125
+442184,LIN,1998-10-29,19.34375
+442185,LIN,1998-10-30,20.125
+442186,LIN,1998-11-02,20.46875
+442187,LIN,1998-11-03,20.34375
+442188,LIN,1998-11-04,20.03125
+442189,LIN,1998-11-05,19.9375
+442190,LIN,1998-11-06,20.0
+442191,LIN,1998-11-09,20.375
+442192,LIN,1998-11-10,20.15625
+442193,LIN,1998-11-11,19.4375
+442194,LIN,1998-11-12,19.03125
+442195,LIN,1998-11-13,19.53125
+442196,LIN,1998-11-16,20.15625
+442197,LIN,1998-11-17,20.3125
+442198,LIN,1998-11-18,19.5625
+442199,LIN,1998-11-19,19.65625
+442200,LIN,1998-11-20,19.59375
+442201,LIN,1998-11-23,19.3125
+442202,LIN,1998-11-24,19.96875
+442203,LIN,1998-11-25,19.78125
+442204,LIN,1998-11-27,19.8125
+442205,LIN,1998-11-30,19.09375
+442206,LIN,1998-12-01,18.4375
+442207,LIN,1998-12-02,18.03125
+442208,LIN,1998-12-03,17.59375
+442209,LIN,1998-12-04,17.78125
+442210,LIN,1998-12-07,18.15625
+442211,LIN,1998-12-08,17.96875
+442212,LIN,1998-12-09,18.03125
+442213,LIN,1998-12-10,17.875
+442214,LIN,1998-12-11,17.5625
+442215,LIN,1998-12-14,17.6875
+442216,LIN,1998-12-15,17.34375
+442217,LIN,1998-12-16,17.25
+442218,LIN,1998-12-17,17.375
+442219,LIN,1998-12-18,16.75
+442220,LIN,1998-12-21,16.3125
+442221,LIN,1998-12-22,16.0
+442222,LIN,1998-12-23,16.40625
+442223,LIN,1998-12-24,16.5625
+442224,LIN,1998-12-28,16.6875
+442225,LIN,1998-12-29,17.0
+442226,LIN,1998-12-30,17.0
+442227,LIN,1998-12-31,17.625
+442228,LIN,1999-01-04,18.03125
+442229,LIN,1999-01-05,18.125
+442230,LIN,1999-01-06,18.5
+442231,LIN,1999-01-07,18.5
+442232,LIN,1999-01-08,18.84375
+442233,LIN,1999-01-11,18.65625
+442234,LIN,1999-01-12,18.625
+442235,LIN,1999-01-13,18.0
+442236,LIN,1999-01-14,17.75
+442237,LIN,1999-01-15,18.25
+442238,LIN,1999-01-19,17.875
+442239,LIN,1999-01-20,17.15625
+442240,LIN,1999-01-21,17.625
+442241,LIN,1999-01-22,17.0625
+442242,LIN,1999-01-25,17.0
+442243,LIN,1999-01-26,17.0625
+442244,LIN,1999-01-27,16.78125
+442245,LIN,1999-01-28,16.65625
+442246,LIN,1999-01-29,16.15625
+442247,LIN,1999-02-01,16.5625
+442248,LIN,1999-02-02,17.125
+442249,LIN,1999-02-03,16.96875
+442250,LIN,1999-02-04,17.53125
+442251,LIN,1999-02-05,17.59375
+442252,LIN,1999-02-08,17.59375
+442253,LIN,1999-02-09,18.03125
+442254,LIN,1999-02-10,18.09375
+442255,LIN,1999-02-11,18.1875
+442256,LIN,1999-02-12,17.53125
+442257,LIN,1999-02-16,17.5
+442258,LIN,1999-02-17,17.40625
+442259,LIN,1999-02-18,17.0625
+442260,LIN,1999-02-19,17.375
+442261,LIN,1999-02-22,18.3125
+442262,LIN,1999-02-23,17.65625
+442263,LIN,1999-02-24,18.0
+442264,LIN,1999-02-25,17.8125
+442265,LIN,1999-02-26,17.46875
+442266,LIN,1999-03-01,16.84375
+442267,LIN,1999-03-02,17.0
+442268,LIN,1999-03-03,17.1875
+442269,LIN,1999-03-04,16.96875
+442270,LIN,1999-03-05,17.375
+442271,LIN,1999-03-08,17.5
+442272,LIN,1999-03-09,17.09375
+442273,LIN,1999-03-10,17.09375
+442274,LIN,1999-03-11,17.53125
+442275,LIN,1999-03-12,17.5625
+442276,LIN,1999-03-15,17.4375
+442277,LIN,1999-03-16,17.375
+442278,LIN,1999-03-17,17.4375
+442279,LIN,1999-03-18,17.6875
+442280,LIN,1999-03-19,17.28125
+442281,LIN,1999-03-22,16.9375
+442282,LIN,1999-03-23,16.71875
+442283,LIN,1999-03-24,16.5
+442284,LIN,1999-03-25,16.78125
+442285,LIN,1999-03-26,17.25
+442286,LIN,1999-03-29,18.28125
+442287,LIN,1999-03-30,18.15625
+442288,LIN,1999-03-31,18.03125
+442289,LIN,1999-04-01,18.0
+442290,LIN,1999-04-05,18.0
+442291,LIN,1999-04-06,17.625
+442292,LIN,1999-04-07,17.75
+442293,LIN,1999-04-08,17.84375
+442294,LIN,1999-04-09,17.8125
+442295,LIN,1999-04-12,18.9375
+442296,LIN,1999-04-13,19.25
+442297,LIN,1999-04-14,21.75
+442298,LIN,1999-04-15,22.78125
+442299,LIN,1999-04-16,22.6875
+442300,LIN,1999-04-19,23.875
+442301,LIN,1999-04-20,23.28125
+442302,LIN,1999-04-21,24.34375
+442303,LIN,1999-04-22,23.6875
+442304,LIN,1999-04-23,24.125
+442305,LIN,1999-04-26,23.8125
+442306,LIN,1999-04-27,23.40625
+442307,LIN,1999-04-28,24.78125
+442308,LIN,1999-04-29,25.53125
+442309,LIN,1999-04-30,25.875
+442310,LIN,1999-05-03,27.1875
+442311,LIN,1999-05-04,26.5
+442312,LIN,1999-05-05,25.5625
+442313,LIN,1999-05-06,26.84375
+442314,LIN,1999-05-07,26.5
+442315,LIN,1999-05-10,26.75
+442316,LIN,1999-05-11,29.0625
+442317,LIN,1999-05-12,27.4375
+442318,LIN,1999-05-13,27.875
+442319,LIN,1999-05-14,27.09375
+442320,LIN,1999-05-17,26.125
+442321,LIN,1999-05-18,26.28125
+442322,LIN,1999-05-19,26.3125
+442323,LIN,1999-05-20,26.3125
+442324,LIN,1999-05-21,26.71875
+442325,LIN,1999-05-24,26.0625
+442326,LIN,1999-05-25,25.21875
+442327,LIN,1999-05-26,24.8125
+442328,LIN,1999-05-27,24.34375
+442329,LIN,1999-05-28,24.6875
+442330,LIN,1999-06-01,25.5625
+442331,LIN,1999-06-02,25.5
+442332,LIN,1999-06-03,26.59375
+442333,LIN,1999-06-04,27.0
+442334,LIN,1999-06-07,26.21875
+442335,LIN,1999-06-08,25.9375
+442336,LIN,1999-06-09,25.40625
+442337,LIN,1999-06-10,24.875
+442338,LIN,1999-06-11,25.125
+442339,LIN,1999-06-14,25.5
+442340,LIN,1999-06-15,25.25
+442341,LIN,1999-06-16,25.3125
+442342,LIN,1999-06-17,25.21875
+442343,LIN,1999-06-18,25.234375
+442344,LIN,1999-06-21,24.59375
+442345,LIN,1999-06-22,25.09375
+442346,LIN,1999-06-23,24.96875
+442347,LIN,1999-06-24,24.1875
+442348,LIN,1999-06-25,24.0625
+442349,LIN,1999-06-28,23.8125
+442350,LIN,1999-06-29,24.8125
+442351,LIN,1999-06-30,24.46875
+442352,LIN,1999-07-01,23.84375
+442353,LIN,1999-07-02,24.84375
+442354,LIN,1999-07-06,24.71875
+442355,LIN,1999-07-07,24.96875
+442356,LIN,1999-07-08,25.0
+442357,LIN,1999-07-09,25.03125
+442358,LIN,1999-07-12,24.8125
+442359,LIN,1999-07-13,23.46875
+442360,LIN,1999-07-14,24.15625
+442361,LIN,1999-07-15,24.09375
+442362,LIN,1999-07-16,24.5
+442363,LIN,1999-07-19,23.375
+442364,LIN,1999-07-20,23.625
+442365,LIN,1999-07-21,23.25
+442366,LIN,1999-07-22,22.96875
+442367,LIN,1999-07-23,23.1875
+442368,LIN,1999-07-26,23.25
+442369,LIN,1999-07-27,23.34375
+442370,LIN,1999-07-28,23.46875
+442371,LIN,1999-07-29,23.1875
+442372,LIN,1999-07-30,23.0625
+442373,LIN,1999-08-02,23.1875
+442374,LIN,1999-08-03,23.5
+442375,LIN,1999-08-04,24.875
+442376,LIN,1999-08-05,25.03125
+442377,LIN,1999-08-06,24.90625
+442378,LIN,1999-08-09,24.5
+442379,LIN,1999-08-10,24.46875
+442380,LIN,1999-08-11,24.8125
+442381,LIN,1999-08-12,25.46875
+442382,LIN,1999-08-13,25.21875
+442383,LIN,1999-08-16,24.71875
+442384,LIN,1999-08-17,24.75
+442385,LIN,1999-08-18,24.59375
+442386,LIN,1999-08-19,24.375
+442387,LIN,1999-08-20,24.5
+442388,LIN,1999-08-23,24.75
+442389,LIN,1999-08-24,25.125
+442390,LIN,1999-08-25,24.875
+442391,LIN,1999-08-26,24.0625
+442392,LIN,1999-08-27,24.375
+442393,LIN,1999-08-30,23.46875
+442394,LIN,1999-08-31,23.5
+442395,LIN,1999-09-01,23.8125
+442396,LIN,1999-09-02,23.6875
+442397,LIN,1999-09-03,23.96875
+442398,LIN,1999-09-07,23.3125
+442399,LIN,1999-09-08,23.6875
+442400,LIN,1999-09-09,23.75
+442401,LIN,1999-09-10,23.5625
+442402,LIN,1999-09-13,23.84375
+442403,LIN,1999-09-14,23.4375
+442404,LIN,1999-09-15,23.34375
+442405,LIN,1999-09-16,23.28125
+442406,LIN,1999-09-17,23.5625
+442407,LIN,1999-09-20,22.6875
+442408,LIN,1999-09-21,22.25
+442409,LIN,1999-09-22,22.1875
+442410,LIN,1999-09-23,21.4375
+442411,LIN,1999-09-24,20.75
+442412,LIN,1999-09-27,22.25
+442413,LIN,1999-09-28,22.5625
+442414,LIN,1999-09-29,23.09375
+442415,LIN,1999-09-30,23.0
+442416,LIN,1999-10-01,22.875
+442417,LIN,1999-10-04,22.90625
+442418,LIN,1999-10-05,23.0
+442419,LIN,1999-10-06,22.96875
+442420,LIN,1999-10-07,23.59375
+442421,LIN,1999-10-08,23.5
+442422,LIN,1999-10-11,23.3125
+442423,LIN,1999-10-12,22.84375
+442424,LIN,1999-10-13,22.53125
+442425,LIN,1999-10-14,22.46875
+442426,LIN,1999-10-15,21.59375
+442427,LIN,1999-10-18,21.875
+442428,LIN,1999-10-19,21.625
+442429,LIN,1999-10-20,21.84375
+442430,LIN,1999-10-21,22.75
+442431,LIN,1999-10-22,22.5
+442432,LIN,1999-10-25,22.75
+442433,LIN,1999-10-26,22.71875
+442434,LIN,1999-10-27,22.8125
+442435,LIN,1999-10-28,22.9375
+442436,LIN,1999-10-29,23.375
+442437,LIN,1999-11-01,23.15625
+442438,LIN,1999-11-02,23.0625
+442439,LIN,1999-11-03,23.0
+442440,LIN,1999-11-04,23.65625
+442441,LIN,1999-11-05,23.71875
+442442,LIN,1999-11-08,23.1875
+442443,LIN,1999-11-09,23.40625
+442444,LIN,1999-11-10,23.71875
+442445,LIN,1999-11-11,23.65625
+442446,LIN,1999-11-12,23.0
+442447,LIN,1999-11-15,23.875
+442448,LIN,1999-11-16,24.46875
+442449,LIN,1999-11-17,23.96875
+442450,LIN,1999-11-18,23.375
+442451,LIN,1999-11-19,23.375
+442452,LIN,1999-11-22,23.34375
+442453,LIN,1999-11-23,22.8125
+442454,LIN,1999-11-24,22.40625
+442455,LIN,1999-11-26,22.15625
+442456,LIN,1999-11-29,22.15625
+442457,LIN,1999-11-30,22.3125
+442458,LIN,1999-12-01,22.59375
+442459,LIN,1999-12-02,22.6875
+442460,LIN,1999-12-03,22.9375
+442461,LIN,1999-12-06,22.40625
+442462,LIN,1999-12-07,22.5
+442463,LIN,1999-12-08,22.5
+442464,LIN,1999-12-09,22.78125
+442465,LIN,1999-12-10,22.96875
+442466,LIN,1999-12-13,22.8359375
+442467,LIN,1999-12-14,22.34375
+442468,LIN,1999-12-15,23.0625
+442469,LIN,1999-12-16,23.5
+442470,LIN,1999-12-17,23.40625
+442471,LIN,1999-12-20,23.0
+442472,LIN,1999-12-21,23.03125
+442473,LIN,1999-12-22,23.125
+442474,LIN,1999-12-23,23.6875
+442475,LIN,1999-12-27,24.125
+442476,LIN,1999-12-28,24.90625
+442477,LIN,1999-12-29,25.5625
+442478,LIN,1999-12-30,25.3125
+442479,LIN,1999-12-31,25.15625
+442480,LIN,2000-01-03,24.90625
+442481,LIN,2000-01-04,24.46875
+442482,LIN,2000-01-05,24.90625
+442483,LIN,2000-01-06,26.75
+442484,LIN,2000-01-07,26.78125
+442485,LIN,2000-01-10,26.8125
+442486,LIN,2000-01-11,27.25
+442487,LIN,2000-01-12,26.78125
+442488,LIN,2000-01-13,26.40625
+442489,LIN,2000-01-14,26.71875
+442490,LIN,2000-01-18,25.5625
+442491,LIN,2000-01-19,24.59375
+442492,LIN,2000-01-20,23.6875
+442493,LIN,2000-01-21,23.4375
+442494,LIN,2000-01-24,24.375
+442495,LIN,2000-01-25,21.96875
+442496,LIN,2000-01-26,21.46875
+442497,LIN,2000-01-27,21.875
+442498,LIN,2000-01-28,20.40625
+442499,LIN,2000-01-31,20.375
+442500,LIN,2000-02-01,20.5
+442501,LIN,2000-02-02,19.5
+442502,LIN,2000-02-03,20.25
+442503,LIN,2000-02-04,20.6875
+442504,LIN,2000-02-07,21.0
+442505,LIN,2000-02-08,20.34375
+442506,LIN,2000-02-09,19.6875
+442507,LIN,2000-02-10,19.21875
+442508,LIN,2000-02-11,18.8125
+442509,LIN,2000-02-14,19.40625
+442510,LIN,2000-02-15,20.125
+442511,LIN,2000-02-16,20.53125
+442512,LIN,2000-02-17,20.4375
+442513,LIN,2000-02-18,19.8125
+442514,LIN,2000-02-22,19.75
+442515,LIN,2000-02-23,19.1875
+442516,LIN,2000-02-24,17.96875
+442517,LIN,2000-02-25,17.75
+442518,LIN,2000-02-28,17.65625
+442519,LIN,2000-02-29,16.875
+442520,LIN,2000-03-01,16.65625
+442521,LIN,2000-03-02,16.34375
+442522,LIN,2000-03-03,17.0625
+442523,LIN,2000-03-06,16.9375
+442524,LIN,2000-03-07,16.03125
+442525,LIN,2000-03-08,16.0625
+442526,LIN,2000-03-09,15.90625
+442527,LIN,2000-03-10,16.75
+442528,LIN,2000-03-13,16.6875
+442529,LIN,2000-03-14,16.8125
+442530,LIN,2000-03-15,18.625
+442531,LIN,2000-03-16,20.03125
+442532,LIN,2000-03-17,18.5
+442533,LIN,2000-03-20,19.0
+442534,LIN,2000-03-21,19.46875
+442535,LIN,2000-03-22,18.8125
+442536,LIN,2000-03-23,18.875
+442537,LIN,2000-03-24,19.40625
+442538,LIN,2000-03-27,19.09375
+442539,LIN,2000-03-28,19.375
+442540,LIN,2000-03-29,19.90625
+442541,LIN,2000-03-30,20.71875
+442542,LIN,2000-03-31,20.8125
+442543,LIN,2000-04-03,20.84375
+442544,LIN,2000-04-04,20.9375
+442545,LIN,2000-04-05,20.5
+442546,LIN,2000-04-06,20.96875
+442547,LIN,2000-04-07,20.6875
+442548,LIN,2000-04-10,20.75
+442549,LIN,2000-04-11,22.28125
+442550,LIN,2000-04-12,22.15625
+442551,LIN,2000-04-13,21.4375
+442552,LIN,2000-04-14,19.9375
+442553,LIN,2000-04-17,19.96875
+442554,LIN,2000-04-18,19.03125
+442555,LIN,2000-04-19,19.25
+442556,LIN,2000-04-20,21.03125
+442557,LIN,2000-04-24,21.09375
+442558,LIN,2000-04-25,21.375
+442559,LIN,2000-04-26,21.75
+442560,LIN,2000-04-27,21.8125
+442561,LIN,2000-04-28,22.21875
+442562,LIN,2000-05-01,22.5
+442563,LIN,2000-05-02,23.375
+442564,LIN,2000-05-03,22.9375
+442565,LIN,2000-05-04,22.75
+442566,LIN,2000-05-05,23.0625
+442567,LIN,2000-05-08,22.84375
+442568,LIN,2000-05-09,22.625
+442569,LIN,2000-05-10,22.09375
+442570,LIN,2000-05-11,22.6875
+442571,LIN,2000-05-12,22.46875
+442572,LIN,2000-05-15,23.0
+442573,LIN,2000-05-16,22.75
+442574,LIN,2000-05-17,22.5
+442575,LIN,2000-05-18,22.75
+442576,LIN,2000-05-19,22.9375
+442577,LIN,2000-05-22,23.25
+442578,LIN,2000-05-23,23.96875
+442579,LIN,2000-05-24,23.59375
+442580,LIN,2000-05-25,22.25
+442581,LIN,2000-05-26,21.03125
+442582,LIN,2000-05-30,20.9375
+442583,LIN,2000-05-31,21.0
+442584,LIN,2000-06-01,20.71875
+442585,LIN,2000-06-02,20.4375
+442586,LIN,2000-06-05,20.34375
+442587,LIN,2000-06-06,20.25
+442588,LIN,2000-06-07,19.875
+442589,LIN,2000-06-08,19.71875
+442590,LIN,2000-06-09,19.84375
+442591,LIN,2000-06-12,19.75
+442592,LIN,2000-06-13,19.125
+442593,LIN,2000-06-14,19.65625
+442594,LIN,2000-06-15,19.28125
+442595,LIN,2000-06-16,19.28125
+442596,LIN,2000-06-19,18.78125
+442597,LIN,2000-06-20,19.125
+442598,LIN,2000-06-21,18.59375
+442599,LIN,2000-06-22,18.65625
+442600,LIN,2000-06-23,18.53125
+442601,LIN,2000-06-26,18.28125
+442602,LIN,2000-06-27,19.4375
+442603,LIN,2000-06-28,19.296875
+442604,LIN,2000-06-29,18.59375
+442605,LIN,2000-06-30,18.71875
+442606,LIN,2000-07-03,19.21875
+442607,LIN,2000-07-05,19.1875
+442608,LIN,2000-07-06,18.5625
+442609,LIN,2000-07-07,18.25
+442610,LIN,2000-07-10,18.5
+442611,LIN,2000-07-11,18.875
+442612,LIN,2000-07-12,19.21875
+442613,LIN,2000-07-13,19.65625
+442614,LIN,2000-07-14,19.5625
+442615,LIN,2000-07-17,19.28125
+442616,LIN,2000-07-18,19.25
+442617,LIN,2000-07-19,19.3125
+442618,LIN,2000-07-20,19.6875
+442619,LIN,2000-07-21,19.875
+442620,LIN,2000-07-24,19.03125
+442621,LIN,2000-07-25,19.1875
+442622,LIN,2000-07-26,19.46875
+442623,LIN,2000-07-27,19.59375
+442624,LIN,2000-07-28,19.34375
+442625,LIN,2000-07-31,19.78125
+442626,LIN,2000-08-01,19.6875
+442627,LIN,2000-08-02,19.65625
+442628,LIN,2000-08-03,19.75
+442629,LIN,2000-08-04,19.84375
+442630,LIN,2000-08-07,21.0625
+442631,LIN,2000-08-08,21.53125
+442632,LIN,2000-08-09,21.15625
+442633,LIN,2000-08-10,20.9375
+442634,LIN,2000-08-11,21.5
+442635,LIN,2000-08-14,21.90625
+442636,LIN,2000-08-15,21.96875
+442637,LIN,2000-08-16,22.3125
+442638,LIN,2000-08-17,22.0
+442639,LIN,2000-08-18,21.75
+442640,LIN,2000-08-21,21.8125
+442641,LIN,2000-08-22,22.3125
+442642,LIN,2000-08-23,21.84375
+442643,LIN,2000-08-24,21.84375
+442644,LIN,2000-08-25,22.0
+442645,LIN,2000-08-28,22.0
+442646,LIN,2000-08-29,22.09375
+442647,LIN,2000-08-30,21.65625
+442648,LIN,2000-08-31,22.1328125
+442649,LIN,2000-09-01,22.125
+442650,LIN,2000-09-05,22.0625
+442651,LIN,2000-09-06,22.5
+442652,LIN,2000-09-07,21.875
+442653,LIN,2000-09-08,21.03125
+442654,LIN,2000-09-11,21.0625
+442655,LIN,2000-09-12,21.03125
+442656,LIN,2000-09-13,20.3125
+442657,LIN,2000-09-14,20.15625
+442658,LIN,2000-09-15,19.15625
+442659,LIN,2000-09-18,18.96875
+442660,LIN,2000-09-19,18.40625
+442661,LIN,2000-09-20,18.0
+442662,LIN,2000-09-21,18.375
+442663,LIN,2000-09-22,18.3125
+442664,LIN,2000-09-25,18.25
+442665,LIN,2000-09-26,17.8125
+442666,LIN,2000-09-27,17.78125
+442667,LIN,2000-09-28,18.21875
+442668,LIN,2000-09-29,18.6875
+442669,LIN,2000-10-02,19.0625
+442670,LIN,2000-10-03,20.0
+442671,LIN,2000-10-04,19.34375
+442672,LIN,2000-10-05,18.8125
+442673,LIN,2000-10-06,18.71875
+442674,LIN,2000-10-09,19.125
+442675,LIN,2000-10-10,19.09375
+442676,LIN,2000-10-11,18.6875
+442677,LIN,2000-10-12,18.03125
+442678,LIN,2000-10-13,17.5
+442679,LIN,2000-10-16,18.625
+442680,LIN,2000-10-17,17.6875
+442681,LIN,2000-10-18,18.21875
+442682,LIN,2000-10-19,16.34375
+442683,LIN,2000-10-20,16.09375
+442684,LIN,2000-10-23,15.84375
+442685,LIN,2000-10-24,16.8125
+442686,LIN,2000-10-25,16.65625
+442687,LIN,2000-10-26,17.125
+442688,LIN,2000-10-27,17.6875
+442689,LIN,2000-10-30,18.09375
+442690,LIN,2000-10-31,18.625
+442691,LIN,2000-11-01,17.96875
+442692,LIN,2000-11-02,18.21875
+442693,LIN,2000-11-03,18.5625
+442694,LIN,2000-11-06,18.3125
+442695,LIN,2000-11-07,18.3125
+442696,LIN,2000-11-08,18.53125
+442697,LIN,2000-11-09,18.0625
+442698,LIN,2000-11-10,17.78125
+442699,LIN,2000-11-13,17.53125
+442700,LIN,2000-11-14,17.90625
+442701,LIN,2000-11-15,17.6875
+442702,LIN,2000-11-16,17.21875
+442703,LIN,2000-11-17,17.375
+442704,LIN,2000-11-20,16.96875
+442705,LIN,2000-11-21,17.0
+442706,LIN,2000-11-22,17.15625
+442707,LIN,2000-11-24,17.5
+442708,LIN,2000-11-27,17.53125
+442709,LIN,2000-11-28,17.5625
+442710,LIN,2000-11-29,18.25
+442711,LIN,2000-11-30,17.96875
+442712,LIN,2000-12-01,18.375
+442713,LIN,2000-12-04,19.15625
+442714,LIN,2000-12-05,19.09375
+442715,LIN,2000-12-06,18.875
+442716,LIN,2000-12-07,18.65625
+442717,LIN,2000-12-08,18.90625
+442718,LIN,2000-12-11,18.6875
+442719,LIN,2000-12-12,19.03125
+442720,LIN,2000-12-13,19.90625
+442721,LIN,2000-12-14,20.0625
+442722,LIN,2000-12-15,19.78125
+442723,LIN,2000-12-18,20.3125
+442724,LIN,2000-12-19,20.5
+442725,LIN,2000-12-20,20.40625
+442726,LIN,2000-12-21,20.78125
+442727,LIN,2000-12-22,21.40625
+442728,LIN,2000-12-26,21.71875
+442729,LIN,2000-12-27,22.0625
+442730,LIN,2000-12-28,22.09375
+442731,LIN,2000-12-29,22.1875
+442732,LIN,2001-01-02,21.53125
+442733,LIN,2001-01-03,22.3125
+442734,LIN,2001-01-04,22.6875
+442735,LIN,2001-01-05,22.65625
+442736,LIN,2001-01-08,22.25
+442737,LIN,2001-01-09,21.75
+442738,LIN,2001-01-10,21.84375
+442739,LIN,2001-01-11,21.59375
+442740,LIN,2001-01-12,21.1875
+442741,LIN,2001-01-16,21.53125
+442742,LIN,2001-01-17,21.375
+442743,LIN,2001-01-18,21.15625
+442744,LIN,2001-01-19,20.125
+442745,LIN,2001-01-22,20.0
+442746,LIN,2001-01-23,20.625
+442747,LIN,2001-01-24,20.34375
+442748,LIN,2001-01-25,20.625
+442749,LIN,2001-01-26,20.21875
+442750,LIN,2001-01-29,21.21999931335449
+442751,LIN,2001-01-30,22.405000686645508
+442752,LIN,2001-01-31,22.165000915527344
+442753,LIN,2001-02-01,22.6200008392334
+442754,LIN,2001-02-02,22.540000915527344
+442755,LIN,2001-02-05,22.770000457763672
+442756,LIN,2001-02-06,22.75
+442757,LIN,2001-02-07,22.684999465942383
+442758,LIN,2001-02-08,22.725000381469727
+442759,LIN,2001-02-09,22.364999771118164
+442760,LIN,2001-02-12,22.38999938964844
+442761,LIN,2001-02-13,22.5
+442762,LIN,2001-02-14,22.32999992370605
+442763,LIN,2001-02-15,22.7450008392334
+442764,LIN,2001-02-16,22.46500015258789
+442765,LIN,2001-02-20,22.545000076293945
+442766,LIN,2001-02-21,22.01000022888184
+442767,LIN,2001-02-22,21.614999771118164
+442768,LIN,2001-02-23,21.125
+442769,LIN,2001-02-26,21.7549991607666
+442770,LIN,2001-02-27,21.780000686645508
+442771,LIN,2001-02-28,22.299999237060547
+442772,LIN,2001-03-01,21.95499992370605
+442773,LIN,2001-03-02,22.030000686645508
+442774,LIN,2001-03-05,22.655000686645508
+442775,LIN,2001-03-06,23.6299991607666
+442776,LIN,2001-03-07,24.69499969482422
+442777,LIN,2001-03-08,24.575000762939453
+442778,LIN,2001-03-09,24.450000762939453
+442779,LIN,2001-03-12,23.59499931335449
+442780,LIN,2001-03-13,23.100000381469727
+442781,LIN,2001-03-14,22.674999237060547
+442782,LIN,2001-03-15,22.350000381469727
+442783,LIN,2001-03-16,22.315000534057617
+442784,LIN,2001-03-19,23.059999465942383
+442785,LIN,2001-03-20,22.799999237060547
+442786,LIN,2001-03-21,22.299999237060547
+442787,LIN,2001-03-22,21.80500030517578
+442788,LIN,2001-03-23,22.09499931335449
+442789,LIN,2001-03-26,22.19499969482422
+442790,LIN,2001-03-27,22.46999931335449
+442791,LIN,2001-03-28,22.5
+442792,LIN,2001-03-29,22.125
+442793,LIN,2001-03-30,22.325000762939453
+442794,LIN,2001-04-02,22.59499931335449
+442795,LIN,2001-04-03,22.125
+442796,LIN,2001-04-04,22.51499938964844
+442797,LIN,2001-04-05,23.309999465942383
+442798,LIN,2001-04-06,23.0
+442799,LIN,2001-04-09,23.21500015258789
+442800,LIN,2001-04-10,23.920000076293945
+442801,LIN,2001-04-11,23.024999618530277
+442802,LIN,2001-04-12,23.450000762939453
+442803,LIN,2001-04-16,23.65999984741211
+442804,LIN,2001-04-17,23.75
+442805,LIN,2001-04-18,24.56999969482422
+442806,LIN,2001-04-19,23.88999938964844
+442807,LIN,2001-04-20,23.100000381469727
+442808,LIN,2001-04-23,23.104999542236328
+442809,LIN,2001-04-24,23.739999771118164
+442810,LIN,2001-04-25,23.959999084472656
+442811,LIN,2001-04-26,24.5
+442812,LIN,2001-04-27,24.25
+442813,LIN,2001-04-30,23.665000915527344
+442814,LIN,2001-05-01,23.98500061035156
+442815,LIN,2001-05-02,24.1200008392334
+442816,LIN,2001-05-03,23.82999992370605
+442817,LIN,2001-05-04,24.450000762939453
+442818,LIN,2001-05-07,23.63500022888184
+442819,LIN,2001-05-08,24.0
+442820,LIN,2001-05-09,24.084999084472656
+442821,LIN,2001-05-10,24.979999542236328
+442822,LIN,2001-05-11,24.684999465942383
+442823,LIN,2001-05-14,24.850000381469727
+442824,LIN,2001-05-15,24.854999542236328
+442825,LIN,2001-05-16,25.989999771118164
+442826,LIN,2001-05-17,27.0
+442827,LIN,2001-05-18,26.03499984741211
+442828,LIN,2001-05-21,25.899999618530277
+442829,LIN,2001-05-22,25.684999465942383
+442830,LIN,2001-05-23,25.34000015258789
+442831,LIN,2001-05-24,24.850000381469727
+442832,LIN,2001-05-25,24.8700008392334
+442833,LIN,2001-05-29,25.020000457763672
+442834,LIN,2001-05-30,24.70499992370605
+442835,LIN,2001-05-31,25.145000457763672
+442836,LIN,2001-06-01,24.76000022888184
+442837,LIN,2001-06-04,25.270000457763672
+442838,LIN,2001-06-05,25.434999465942383
+442839,LIN,2001-06-06,25.649999618530277
+442840,LIN,2001-06-07,25.82999992370605
+442841,LIN,2001-06-08,25.350000381469727
+442842,LIN,2001-06-11,25.325000762939453
+442843,LIN,2001-06-12,24.9950008392334
+442844,LIN,2001-06-13,25.309999465942383
+442845,LIN,2001-06-14,24.725000381469727
+442846,LIN,2001-06-15,24.915000915527344
+442847,LIN,2001-06-18,24.915000915527344
+442848,LIN,2001-06-19,25.01499938964844
+442849,LIN,2001-06-20,25.049999237060547
+442850,LIN,2001-06-21,24.25
+442851,LIN,2001-06-22,23.70499992370605
+442852,LIN,2001-06-25,23.26000022888184
+442853,LIN,2001-06-26,22.950000762939453
+442854,LIN,2001-06-27,23.23500061035156
+442855,LIN,2001-06-28,23.280000686645508
+442856,LIN,2001-06-29,23.5
+442857,LIN,2001-07-02,23.600000381469727
+442858,LIN,2001-07-03,23.200000762939453
+442859,LIN,2001-07-05,23.5
+442860,LIN,2001-07-06,23.040000915527344
+442861,LIN,2001-07-09,23.38500022888184
+442862,LIN,2001-07-10,23.405000686645508
+442863,LIN,2001-07-11,22.98500061035156
+442864,LIN,2001-07-12,23.065000534057617
+442865,LIN,2001-07-13,22.524999618530277
+442866,LIN,2001-07-16,22.40999984741211
+442867,LIN,2001-07-17,22.56999969482422
+442868,LIN,2001-07-18,22.280000686645508
+442869,LIN,2001-07-19,23.05500030517578
+442870,LIN,2001-07-20,22.649999618530277
+442871,LIN,2001-07-23,22.524999618530277
+442872,LIN,2001-07-24,21.9950008392334
+442873,LIN,2001-07-25,22.48500061035156
+442874,LIN,2001-07-26,22.540000915527344
+442875,LIN,2001-07-27,22.5049991607666
+442876,LIN,2001-07-30,22.350000381469727
+442877,LIN,2001-07-31,22.670000076293945
+442878,LIN,2001-08-01,22.700000762939453
+442879,LIN,2001-08-02,23.06999969482422
+442880,LIN,2001-08-03,23.44499969482422
+442881,LIN,2001-08-06,23.40999984741211
+442882,LIN,2001-08-07,23.875
+442883,LIN,2001-08-08,23.25
+442884,LIN,2001-08-09,23.170000076293945
+442885,LIN,2001-08-10,23.549999237060547
+442886,LIN,2001-08-13,23.489999771118164
+442887,LIN,2001-08-14,23.46500015258789
+442888,LIN,2001-08-15,23.459999084472656
+442889,LIN,2001-08-16,23.125
+442890,LIN,2001-08-17,23.065000534057617
+442891,LIN,2001-08-20,23.0
+442892,LIN,2001-08-21,23.26499938964844
+442893,LIN,2001-08-22,23.48500061035156
+442894,LIN,2001-08-23,23.489999771118164
+442895,LIN,2001-08-24,23.71999931335449
+442896,LIN,2001-08-27,23.7450008392334
+442897,LIN,2001-08-28,23.325000762939453
+442898,LIN,2001-08-29,23.450000762939453
+442899,LIN,2001-08-30,23.28499984741211
+442900,LIN,2001-08-31,23.53499984741211
+442901,LIN,2001-09-04,24.2450008392334
+442902,LIN,2001-09-05,24.290000915527344
+442903,LIN,2001-09-06,24.540000915527344
+442904,LIN,2001-09-07,24.049999237060547
+442905,LIN,2001-09-10,23.799999237060547
+442906,LIN,2001-09-17,21.600000381469727
+442907,LIN,2001-09-18,21.475000381469727
+442908,LIN,2001-09-19,20.38999938964844
+442909,LIN,2001-09-20,19.600000381469727
+442910,LIN,2001-09-21,18.649999618530277
+442911,LIN,2001-09-24,19.7450008392334
+442912,LIN,2001-09-25,20.299999237060547
+442913,LIN,2001-09-26,19.88500022888184
+442914,LIN,2001-09-27,20.63500022888184
+442915,LIN,2001-09-28,21.0
+442916,LIN,2001-10-01,21.0
+442917,LIN,2001-10-02,20.75
+442918,LIN,2001-10-03,21.0
+442919,LIN,2001-10-04,21.030000686645508
+442920,LIN,2001-10-05,21.19499969482422
+442921,LIN,2001-10-08,20.48500061035156
+442922,LIN,2001-10-09,21.06999969482422
+442923,LIN,2001-10-10,21.774999618530277
+442924,LIN,2001-10-11,23.28499984741211
+442925,LIN,2001-10-12,23.274999618530277
+442926,LIN,2001-10-15,23.030000686645508
+442927,LIN,2001-10-16,23.15999984741211
+442928,LIN,2001-10-17,22.424999237060547
+442929,LIN,2001-10-18,22.774999618530277
+442930,LIN,2001-10-19,22.459999084472656
+442931,LIN,2001-10-22,24.09499931335449
+442932,LIN,2001-10-23,24.1200008392334
+442933,LIN,2001-10-24,23.76000022888184
+442934,LIN,2001-10-25,24.1200008392334
+442935,LIN,2001-10-26,24.8700008392334
+442936,LIN,2001-10-29,24.3799991607666
+442937,LIN,2001-10-30,23.69499969482422
+442938,LIN,2001-10-31,23.59000015258789
+442939,LIN,2001-11-01,24.2450008392334
+442940,LIN,2001-11-02,24.834999084472656
+442941,LIN,2001-11-05,24.32999992370605
+442942,LIN,2001-11-06,24.524999618530277
+442943,LIN,2001-11-07,24.5
+442944,LIN,2001-11-08,24.71999931335449
+442945,LIN,2001-11-09,24.934999465942383
+442946,LIN,2001-11-12,24.520000457763672
+442947,LIN,2001-11-13,25.44499969482422
+442948,LIN,2001-11-14,25.8700008392334
+442949,LIN,2001-11-15,25.864999771118164
+442950,LIN,2001-11-16,25.895000457763672
+442951,LIN,2001-11-19,26.174999237060547
+442952,LIN,2001-11-20,26.145000457763672
+442953,LIN,2001-11-21,25.78499984741211
+442954,LIN,2001-11-23,26.209999084472656
+442955,LIN,2001-11-26,26.0
+442956,LIN,2001-11-27,26.19499969482422
+442957,LIN,2001-11-28,26.174999237060547
+442958,LIN,2001-11-29,26.024999618530277
+442959,LIN,2001-11-30,26.459999084472656
+442960,LIN,2001-12-03,26.05500030517578
+442961,LIN,2001-12-04,26.21500015258789
+442962,LIN,2001-12-05,27.145000457763672
+442963,LIN,2001-12-06,27.0049991607666
+442964,LIN,2001-12-07,26.86000061035156
+442965,LIN,2001-12-10,26.31999969482422
+442966,LIN,2001-12-11,26.559999465942383
+442967,LIN,2001-12-12,26.309999465942383
+442968,LIN,2001-12-13,25.924999237060547
+442969,LIN,2001-12-14,26.01000022888184
+442970,LIN,2001-12-17,26.520000457763672
+442971,LIN,2001-12-18,27.270000457763672
+442972,LIN,2001-12-19,27.149999618530277
+442973,LIN,2001-12-20,27.450000762939453
+442974,LIN,2001-12-21,27.065000534057617
+442975,LIN,2001-12-24,27.63500022888184
+442976,LIN,2001-12-26,27.614999771118164
+442977,LIN,2001-12-27,27.405000686645508
+442978,LIN,2001-12-28,27.424999237060547
+442979,LIN,2001-12-31,27.625
+442980,LIN,2002-01-02,27.43000030517578
+442981,LIN,2002-01-03,27.3700008392334
+442982,LIN,2002-01-04,27.770000457763672
+442983,LIN,2002-01-07,27.71500015258789
+442984,LIN,2002-01-08,27.375
+442985,LIN,2002-01-09,27.045000076293945
+442986,LIN,2002-01-10,26.549999237060547
+442987,LIN,2002-01-11,26.2450008392334
+442988,LIN,2002-01-14,25.295000076293945
+442989,LIN,2002-01-15,25.334999084472656
+442990,LIN,2002-01-16,24.614999771118164
+442991,LIN,2002-01-17,24.71999931335449
+442992,LIN,2002-01-18,24.4950008392334
+442993,LIN,2002-01-22,24.55500030517578
+442994,LIN,2002-01-23,25.8799991607666
+442995,LIN,2002-01-24,27.1200008392334
+442996,LIN,2002-01-25,27.940000534057617
+442997,LIN,2002-01-28,27.95499992370605
+442998,LIN,2002-01-29,27.450000762939453
+442999,LIN,2002-01-30,28.28499984741211
+443000,LIN,2002-01-31,29.024999618530277
+443001,LIN,2002-02-01,28.625
+443002,LIN,2002-02-04,28.375
+443003,LIN,2002-02-05,27.799999237060547
+443004,LIN,2002-02-06,28.075000762939453
+443005,LIN,2002-02-07,27.920000076293945
+443006,LIN,2002-02-08,28.13999938964844
+443007,LIN,2002-02-11,29.075000762939453
+443008,LIN,2002-02-12,28.75
+443009,LIN,2002-02-13,28.75
+443010,LIN,2002-02-14,28.649999618530277
+443011,LIN,2002-02-15,28.7450008392334
+443012,LIN,2002-02-19,27.854999542236328
+443013,LIN,2002-02-20,28.5
+443014,LIN,2002-02-21,28.600000381469727
+443015,LIN,2002-02-22,28.774999618530277
+443016,LIN,2002-02-25,29.25
+443017,LIN,2002-02-26,28.799999237060547
+443018,LIN,2002-02-27,28.8799991607666
+443019,LIN,2002-02-28,28.950000762939453
+443020,LIN,2002-03-01,29.125
+443021,LIN,2002-03-04,30.295000076293945
+443022,LIN,2002-03-05,29.0
+443023,LIN,2002-03-06,29.6299991607666
+443024,LIN,2002-03-07,29.875
+443025,LIN,2002-03-08,30.155000686645508
+443026,LIN,2002-03-11,30.280000686645508
+443027,LIN,2002-03-12,30.13500022888184
+443028,LIN,2002-03-13,29.604999542236328
+443029,LIN,2002-03-14,29.774999618530277
+443030,LIN,2002-03-15,29.989999771118164
+443031,LIN,2002-03-18,30.024999618530277
+443032,LIN,2002-03-19,30.184999465942383
+443033,LIN,2002-03-20,30.075000762939453
+443034,LIN,2002-03-21,29.325000762939453
+443035,LIN,2002-03-22,29.190000534057617
+443036,LIN,2002-03-25,28.665000915527344
+443037,LIN,2002-03-26,29.09000015258789
+443038,LIN,2002-03-27,29.674999237060547
+443039,LIN,2002-03-28,29.899999618530277
+443040,LIN,2002-04-01,29.30500030517578
+443041,LIN,2002-04-02,29.4950008392334
+443042,LIN,2002-04-03,28.75
+443043,LIN,2002-04-04,28.309999465942383
+443044,LIN,2002-04-05,28.51499938964844
+443045,LIN,2002-04-08,28.59499931335449
+443046,LIN,2002-04-09,29.174999237060547
+443047,LIN,2002-04-10,29.6200008392334
+443048,LIN,2002-04-11,29.625
+443049,LIN,2002-04-12,29.584999084472656
+443050,LIN,2002-04-15,29.30500030517578
+443051,LIN,2002-04-16,29.71999931335449
+443052,LIN,2002-04-17,29.86000061035156
+443053,LIN,2002-04-18,29.5
+443054,LIN,2002-04-19,29.475000381469727
+443055,LIN,2002-04-22,28.565000534057617
+443056,LIN,2002-04-23,27.78499984741211
+443057,LIN,2002-04-24,28.375
+443058,LIN,2002-04-25,28.364999771118164
+443059,LIN,2002-04-26,28.44499969482422
+443060,LIN,2002-04-29,28.049999237060547
+443061,LIN,2002-04-30,28.549999237060547
+443062,LIN,2002-05-01,28.80500030517578
+443063,LIN,2002-05-02,29.725000381469727
+443064,LIN,2002-05-03,29.63500022888184
+443065,LIN,2002-05-06,29.274999618530277
+443066,LIN,2002-05-07,29.375
+443067,LIN,2002-05-08,29.790000915527344
+443068,LIN,2002-05-09,29.905000686645508
+443069,LIN,2002-05-10,29.350000381469727
+443070,LIN,2002-05-13,29.424999237060547
+443071,LIN,2002-05-14,30.049999237060547
+443072,LIN,2002-05-15,30.0
+443073,LIN,2002-05-16,29.600000381469727
+443074,LIN,2002-05-17,29.44499969482422
+443075,LIN,2002-05-20,29.21500015258789
+443076,LIN,2002-05-21,28.90999984741211
+443077,LIN,2002-05-22,29.075000762939453
+443078,LIN,2002-05-23,29.295000076293945
+443079,LIN,2002-05-24,29.075000762939453
+443080,LIN,2002-05-28,28.584999084472656
+443081,LIN,2002-05-29,28.149999618530277
+443082,LIN,2002-05-30,27.68000030517578
+443083,LIN,2002-05-31,28.0
+443084,LIN,2002-06-03,27.149999618530277
+443085,LIN,2002-06-04,26.799999237060547
+443086,LIN,2002-06-05,27.30500030517578
+443087,LIN,2002-06-06,26.795000076293945
+443088,LIN,2002-06-07,27.075000762939453
+443089,LIN,2002-06-10,27.600000381469727
+443090,LIN,2002-06-11,27.07999992370605
+443091,LIN,2002-06-12,27.075000762939453
+443092,LIN,2002-06-13,26.6299991607666
+443093,LIN,2002-06-14,26.405000686645508
+443094,LIN,2002-06-17,27.725000381469727
+443095,LIN,2002-06-18,27.959999084472656
+443096,LIN,2002-06-19,27.670000076293945
+443097,LIN,2002-06-20,27.59000015258789
+443098,LIN,2002-06-21,27.26499938964844
+443099,LIN,2002-06-24,27.334999084472656
+443100,LIN,2002-06-25,27.600000381469727
+443101,LIN,2002-06-26,27.0049991607666
+443102,LIN,2002-06-27,27.940000534057617
+443103,LIN,2002-06-28,28.48500061035156
+443104,LIN,2002-07-01,27.75
+443105,LIN,2002-07-02,26.65999984741211
+443106,LIN,2002-07-03,26.25
+443107,LIN,2002-07-05,27.3799991607666
+443108,LIN,2002-07-08,26.95499992370605
+443109,LIN,2002-07-09,26.225000381469727
+443110,LIN,2002-07-10,25.399999618530277
+443111,LIN,2002-07-11,25.0
+443112,LIN,2002-07-12,26.024999618530277
+443113,LIN,2002-07-15,25.375
+443114,LIN,2002-07-16,24.524999618530277
+443115,LIN,2002-07-17,25.350000381469727
+443116,LIN,2002-07-18,24.770000457763672
+443117,LIN,2002-07-19,24.03499984741211
+443118,LIN,2002-07-22,22.84499931335449
+443119,LIN,2002-07-23,22.80500030517578
+443120,LIN,2002-07-24,25.145000457763672
+443121,LIN,2002-07-25,26.739999771118164
+443122,LIN,2002-07-26,25.780000686645508
+443123,LIN,2002-07-29,26.899999618530277
+443124,LIN,2002-07-30,26.354999542236328
+443125,LIN,2002-07-31,26.149999618530277
+443126,LIN,2002-08-01,26.375
+443127,LIN,2002-08-02,24.799999237060547
+443128,LIN,2002-08-05,24.5
+443129,LIN,2002-08-06,25.559999465942383
+443130,LIN,2002-08-07,26.46999931335449
+443131,LIN,2002-08-08,27.575000762939453
+443132,LIN,2002-08-09,27.76000022888184
+443133,LIN,2002-08-12,27.075000762939453
+443134,LIN,2002-08-13,27.23500061035156
+443135,LIN,2002-08-14,27.96500015258789
+443136,LIN,2002-08-15,27.479999542236328
+443137,LIN,2002-08-16,27.354999542236328
+443138,LIN,2002-08-19,28.03499984741211
+443139,LIN,2002-08-20,27.420000076293945
+443140,LIN,2002-08-21,27.739999771118164
+443141,LIN,2002-08-22,28.354999542236328
+443142,LIN,2002-08-23,28.0049991607666
+443143,LIN,2002-08-26,28.645000457763672
+443144,LIN,2002-08-27,29.13999938964844
+443145,LIN,2002-08-28,28.23500061035156
+443146,LIN,2002-08-29,28.0
+443147,LIN,2002-08-30,28.01499938964844
+443148,LIN,2002-09-03,26.920000076293945
+443149,LIN,2002-09-04,27.674999237060547
+443150,LIN,2002-09-05,26.51499938964844
+443151,LIN,2002-09-06,27.2549991607666
+443152,LIN,2002-09-09,27.225000381469727
+443153,LIN,2002-09-10,28.059999465942383
+443154,LIN,2002-09-11,28.53499984741211
+443155,LIN,2002-09-12,27.8799991607666
+443156,LIN,2002-09-13,28.09000015258789
+443157,LIN,2002-09-16,27.614999771118164
+443158,LIN,2002-09-17,27.32999992370605
+443159,LIN,2002-09-18,27.350000381469727
+443160,LIN,2002-09-19,26.614999771118164
+443161,LIN,2002-09-20,26.68000030517578
+443162,LIN,2002-09-23,26.0
+443163,LIN,2002-09-24,25.0
+443164,LIN,2002-09-25,25.0
+443165,LIN,2002-09-26,25.94499969482422
+443166,LIN,2002-09-27,25.82999992370605
+443167,LIN,2002-09-30,25.55500030517578
+443168,LIN,2002-10-01,26.399999618530277
+443169,LIN,2002-10-02,25.125
+443170,LIN,2002-10-03,25.51000022888184
+443171,LIN,2002-10-04,25.26499938964844
+443172,LIN,2002-10-07,25.13999938964844
+443173,LIN,2002-10-08,26.200000762939453
+443174,LIN,2002-10-09,24.799999237060547
+443175,LIN,2002-10-10,26.28499984741211
+443176,LIN,2002-10-11,27.26000022888184
+443177,LIN,2002-10-14,26.875
+443178,LIN,2002-10-15,28.34000015258789
+443179,LIN,2002-10-16,26.69499969482422
+443180,LIN,2002-10-17,27.125
+443181,LIN,2002-10-18,27.315000534057617
+443182,LIN,2002-10-21,27.6299991607666
+443183,LIN,2002-10-22,26.899999618530277
+443184,LIN,2002-10-23,26.399999618530277
+443185,LIN,2002-10-24,25.584999084472656
+443186,LIN,2002-10-25,26.190000534057617
+443187,LIN,2002-10-28,25.7450008392334
+443188,LIN,2002-10-29,25.700000762939453
+443189,LIN,2002-10-30,26.5
+443190,LIN,2002-10-31,27.25
+443191,LIN,2002-11-01,27.915000915527344
+443192,LIN,2002-11-04,27.524999618530277
+443193,LIN,2002-11-05,27.23500061035156
+443194,LIN,2002-11-06,27.8700008392334
+443195,LIN,2002-11-07,26.979999542236328
+443196,LIN,2002-11-08,27.149999618530277
+443197,LIN,2002-11-11,26.100000381469727
+443198,LIN,2002-11-12,26.674999237060547
+443199,LIN,2002-11-13,26.975000381469727
+443200,LIN,2002-11-14,27.8799991607666
+443201,LIN,2002-11-15,28.274999618530277
+443202,LIN,2002-11-18,27.975000381469727
+443203,LIN,2002-11-19,28.13500022888184
+443204,LIN,2002-11-20,28.700000762939453
+443205,LIN,2002-11-21,29.2450008392334
+443206,LIN,2002-11-22,28.399999618530277
+443207,LIN,2002-11-25,28.895000457763672
+443208,LIN,2002-11-26,28.045000076293945
+443209,LIN,2002-11-27,28.95499992370605
+443210,LIN,2002-11-29,29.5
+443211,LIN,2002-12-02,29.25
+443212,LIN,2002-12-03,29.149999618530277
+443213,LIN,2002-12-04,28.46500015258789
+443214,LIN,2002-12-05,28.229999542236328
+443215,LIN,2002-12-06,28.7450008392334
+443216,LIN,2002-12-09,28.315000534057617
+443217,LIN,2002-12-10,28.5
+443218,LIN,2002-12-11,28.450000762939453
+443219,LIN,2002-12-12,28.030000686645508
+443220,LIN,2002-12-13,27.34000015258789
+443221,LIN,2002-12-16,28.799999237060547
+443222,LIN,2002-12-17,28.56999969482422
+443223,LIN,2002-12-18,28.520000457763672
+443224,LIN,2002-12-19,28.524999618530277
+443225,LIN,2002-12-20,29.0
+443226,LIN,2002-12-23,29.25
+443227,LIN,2002-12-24,29.040000915527344
+443228,LIN,2002-12-26,29.1200008392334
+443229,LIN,2002-12-27,28.71999931335449
+443230,LIN,2002-12-30,29.0
+443231,LIN,2002-12-31,28.88500022888184
+443232,LIN,2003-01-02,29.649999618530277
+443233,LIN,2003-01-03,29.43000030517578
+443234,LIN,2003-01-06,30.0
+443235,LIN,2003-01-07,29.799999237060547
+443236,LIN,2003-01-08,29.21999931335449
+443237,LIN,2003-01-09,29.700000762939453
+443238,LIN,2003-01-10,29.200000762939453
+443239,LIN,2003-01-13,29.149999618530277
+443240,LIN,2003-01-14,29.18000030517578
+443241,LIN,2003-01-15,28.575000762939453
+443242,LIN,2003-01-16,28.915000915527344
+443243,LIN,2003-01-17,28.450000762939453
+443244,LIN,2003-01-21,28.06999969482422
+443245,LIN,2003-01-22,27.8799991607666
+443246,LIN,2003-01-23,27.790000915527344
+443247,LIN,2003-01-24,27.09000015258789
+443248,LIN,2003-01-27,26.045000076293945
+443249,LIN,2003-01-28,26.770000457763672
+443250,LIN,2003-01-29,26.875
+443251,LIN,2003-01-30,26.55500030517578
+443252,LIN,2003-01-31,27.270000457763672
+443253,LIN,2003-02-03,27.334999084472656
+443254,LIN,2003-02-04,27.01499938964844
+443255,LIN,2003-02-05,27.030000686645508
+443256,LIN,2003-02-06,26.614999771118164
+443257,LIN,2003-02-07,26.415000915527344
+443258,LIN,2003-02-10,26.700000762939453
+443259,LIN,2003-02-11,26.3700008392334
+443260,LIN,2003-02-12,26.229999542236328
+443261,LIN,2003-02-13,26.290000915527344
+443262,LIN,2003-02-14,26.59000015258789
+443263,LIN,2003-02-18,27.0
+443264,LIN,2003-02-19,26.68000030517578
+443265,LIN,2003-02-20,26.549999237060547
+443266,LIN,2003-02-21,26.540000915527344
+443267,LIN,2003-02-24,25.88500022888184
+443268,LIN,2003-02-25,25.545000076293945
+443269,LIN,2003-02-26,25.684999465942383
+443270,LIN,2003-02-27,26.104999542236328
+443271,LIN,2003-02-28,26.424999237060547
+443272,LIN,2003-03-03,26.100000381469727
+443273,LIN,2003-03-04,25.899999618530277
+443274,LIN,2003-03-05,26.030000686645508
+443275,LIN,2003-03-06,25.854999542236328
+443276,LIN,2003-03-07,26.225000381469727
+443277,LIN,2003-03-10,25.604999542236328
+443278,LIN,2003-03-11,25.32999992370605
+443279,LIN,2003-03-12,25.520000457763672
+443280,LIN,2003-03-13,27.174999237060547
+443281,LIN,2003-03-14,27.424999237060547
+443282,LIN,2003-03-17,28.295000076293945
+443283,LIN,2003-03-18,28.299999237060547
+443284,LIN,2003-03-19,28.545000076293945
+443285,LIN,2003-03-20,28.71500015258789
+443286,LIN,2003-03-21,29.520000457763672
+443287,LIN,2003-03-24,28.51499938964844
+443288,LIN,2003-03-25,28.71500015258789
+443289,LIN,2003-03-26,28.559999465942383
+443290,LIN,2003-03-27,28.420000076293945
+443291,LIN,2003-03-28,28.43000030517578
+443292,LIN,2003-03-31,28.174999237060547
+443293,LIN,2003-04-01,28.76000022888184
+443294,LIN,2003-04-02,29.625
+443295,LIN,2003-04-03,29.200000762939453
+443296,LIN,2003-04-04,29.2549991607666
+443297,LIN,2003-04-07,29.36000061035156
+443298,LIN,2003-04-08,28.649999618530277
+443299,LIN,2003-04-09,28.174999237060547
+443300,LIN,2003-04-10,28.399999618530277
+443301,LIN,2003-04-11,28.209999084472656
+443302,LIN,2003-04-14,28.649999618530277
+443303,LIN,2003-04-15,28.780000686645508
+443304,LIN,2003-04-16,28.149999618530277
+443305,LIN,2003-04-17,28.834999084472656
+443306,LIN,2003-04-21,28.9950008392334
+443307,LIN,2003-04-22,29.209999084472656
+443308,LIN,2003-04-23,29.174999237060547
+443309,LIN,2003-04-24,28.780000686645508
+443310,LIN,2003-04-25,28.165000915527344
+443311,LIN,2003-04-28,29.09000015258789
+443312,LIN,2003-04-29,28.899999618530277
+443313,LIN,2003-04-30,29.040000915527344
+443314,LIN,2003-05-01,28.799999237060547
+443315,LIN,2003-05-02,29.5
+443316,LIN,2003-05-05,29.325000762939453
+443317,LIN,2003-05-06,29.290000915527344
+443318,LIN,2003-05-07,28.790000915527344
+443319,LIN,2003-05-08,28.40999984741211
+443320,LIN,2003-05-09,28.96500015258789
+443321,LIN,2003-05-12,29.415000915527344
+443322,LIN,2003-05-13,29.20499992370605
+443323,LIN,2003-05-14,29.01499938964844
+443324,LIN,2003-05-15,29.09499931335449
+443325,LIN,2003-05-16,28.834999084472656
+443326,LIN,2003-05-19,28.31999969482422
+443327,LIN,2003-05-20,28.415000915527344
+443328,LIN,2003-05-21,28.6299991607666
+443329,LIN,2003-05-22,28.9950008392334
+443330,LIN,2003-05-23,29.18000030517578
+443331,LIN,2003-05-27,29.729999542236328
+443332,LIN,2003-05-28,29.44499969482422
+443333,LIN,2003-05-29,29.084999084472656
+443334,LIN,2003-05-30,29.9950008392334
+443335,LIN,2003-06-02,30.325000762939453
+443336,LIN,2003-06-03,30.34000015258789
+443337,LIN,2003-06-04,30.45499992370605
+443338,LIN,2003-06-05,30.53499984741211
+443339,LIN,2003-06-06,30.13999938964844
+443340,LIN,2003-06-09,29.774999618530277
+443341,LIN,2003-06-10,30.13500022888184
+443342,LIN,2003-06-11,30.0
+443343,LIN,2003-06-12,30.65999984741211
+443344,LIN,2003-06-13,30.51499938964844
+443345,LIN,2003-06-16,31.729999542236328
+443346,LIN,2003-06-17,31.864999771118164
+443347,LIN,2003-06-18,31.15999984741211
+443348,LIN,2003-06-19,30.59000015258789
+443349,LIN,2003-06-20,30.450000762939453
+443350,LIN,2003-06-23,29.674999237060547
+443351,LIN,2003-06-24,29.614999771118164
+443352,LIN,2003-06-25,29.5049991607666
+443353,LIN,2003-06-26,29.905000686645508
+443354,LIN,2003-06-27,29.834999084472656
+443355,LIN,2003-06-30,30.049999237060547
+443356,LIN,2003-07-01,30.0049991607666
+443357,LIN,2003-07-02,30.420000076293945
+443358,LIN,2003-07-03,30.26499938964844
+443359,LIN,2003-07-07,30.864999771118164
+443360,LIN,2003-07-08,30.524999618530277
+443361,LIN,2003-07-09,30.30500030517578
+443362,LIN,2003-07-10,30.149999618530277
+443363,LIN,2003-07-11,30.59499931335449
+443364,LIN,2003-07-14,30.774999618530277
+443365,LIN,2003-07-15,30.795000076293945
+443366,LIN,2003-07-16,30.674999237060547
+443367,LIN,2003-07-17,30.600000381469727
+443368,LIN,2003-07-18,31.48500061035156
+443369,LIN,2003-07-21,32.2400016784668
+443370,LIN,2003-07-22,32.04999923706055
+443371,LIN,2003-07-23,31.25
+443372,LIN,2003-07-24,30.46999931335449
+443373,LIN,2003-07-25,31.875
+443374,LIN,2003-07-28,31.76000022888184
+443375,LIN,2003-07-29,31.98500061035156
+443376,LIN,2003-07-30,32.244998931884766
+443377,LIN,2003-07-31,32.33000183105469
+443378,LIN,2003-08-01,32.46500015258789
+443379,LIN,2003-08-04,32.125
+443380,LIN,2003-08-05,31.850000381469727
+443381,LIN,2003-08-06,31.84000015258789
+443382,LIN,2003-08-07,31.88500022888184
+443383,LIN,2003-08-08,31.424999237060547
+443384,LIN,2003-08-11,31.334999084472656
+443385,LIN,2003-08-12,31.420000076293945
+443386,LIN,2003-08-13,31.5
+443387,LIN,2003-08-14,32.060001373291016
+443388,LIN,2003-08-15,31.959999084472656
+443389,LIN,2003-08-18,32.43000030517578
+443390,LIN,2003-08-19,32.439998626708984
+443391,LIN,2003-08-20,32.220001220703125
+443392,LIN,2003-08-21,32.625
+443393,LIN,2003-08-22,32.275001525878906
+443394,LIN,2003-08-25,32.150001525878906
+443395,LIN,2003-08-26,31.649999618530277
+443396,LIN,2003-08-27,31.5
+443397,LIN,2003-08-28,31.905000686645508
+443398,LIN,2003-08-29,31.90999984741211
+443399,LIN,2003-09-02,32.189998626708984
+443400,LIN,2003-09-03,32.334999084472656
+443401,LIN,2003-09-04,32.09000015258789
+443402,LIN,2003-09-05,31.93000030517578
+443403,LIN,2003-09-08,32.13999938964844
+443404,LIN,2003-09-09,31.670000076293945
+443405,LIN,2003-09-10,31.350000381469727
+443406,LIN,2003-09-11,31.649999618530277
+443407,LIN,2003-09-12,32.02000045776367
+443408,LIN,2003-09-15,31.84000015258789
+443409,LIN,2003-09-16,31.84000015258789
+443410,LIN,2003-09-17,31.5
+443411,LIN,2003-09-18,31.600000381469727
+443412,LIN,2003-09-19,31.399999618530277
+443413,LIN,2003-09-22,30.875
+443414,LIN,2003-09-23,30.975000381469727
+443415,LIN,2003-09-24,30.63500022888184
+443416,LIN,2003-09-25,30.43000030517578
+443417,LIN,2003-09-26,30.2549991607666
+443418,LIN,2003-09-29,30.950000762939453
+443419,LIN,2003-09-30,30.975000381469727
+443420,LIN,2003-10-01,31.63500022888184
+443421,LIN,2003-10-02,31.75
+443422,LIN,2003-10-03,32.40999984741211
+443423,LIN,2003-10-06,32.564998626708984
+443424,LIN,2003-10-07,32.75
+443425,LIN,2003-10-08,33.01499938964844
+443426,LIN,2003-10-09,32.95000076293945
+443427,LIN,2003-10-10,33.08000183105469
+443428,LIN,2003-10-13,33.29499816894531
+443429,LIN,2003-10-14,33.4900016784668
+443430,LIN,2003-10-15,33.54499816894531
+443431,LIN,2003-10-16,33.6150016784668
+443432,LIN,2003-10-17,33.290000915527344
+443433,LIN,2003-10-20,33.21500015258789
+443434,LIN,2003-10-21,33.23500061035156
+443435,LIN,2003-10-22,32.82500076293945
+443436,LIN,2003-10-23,32.96500015258789
+443437,LIN,2003-10-24,32.86000061035156
+443438,LIN,2003-10-27,33.07500076293945
+443439,LIN,2003-10-28,32.974998474121094
+443440,LIN,2003-10-29,34.349998474121094
+443441,LIN,2003-10-30,35.04499816894531
+443442,LIN,2003-10-31,34.790000915527344
+443443,LIN,2003-11-03,34.900001525878906
+443444,LIN,2003-11-04,35.029998779296875
+443445,LIN,2003-11-05,35.154998779296875
+443446,LIN,2003-11-06,35.33000183105469
+443447,LIN,2003-11-07,35.185001373291016
+443448,LIN,2003-11-10,34.86000061035156
+443449,LIN,2003-11-11,34.564998626708984
+443450,LIN,2003-11-12,34.70500183105469
+443451,LIN,2003-11-13,34.80500030517578
+443452,LIN,2003-11-14,34.68000030517578
+443453,LIN,2003-11-17,34.39500045776367
+443454,LIN,2003-11-18,33.9900016784668
+443455,LIN,2003-11-19,33.834999084472656
+443456,LIN,2003-11-20,33.89500045776367
+443457,LIN,2003-11-21,33.875
+443458,LIN,2003-11-24,34.41999816894531
+443459,LIN,2003-11-25,36.07500076293945
+443460,LIN,2003-11-26,36.04499816894531
+443461,LIN,2003-11-28,35.88999938964844
+443462,LIN,2003-12-01,36.790000915527344
+443463,LIN,2003-12-02,36.75
+443464,LIN,2003-12-03,36.90999984741211
+443465,LIN,2003-12-04,36.95000076293945
+443466,LIN,2003-12-05,36.400001525878906
+443467,LIN,2003-12-08,36.875
+443468,LIN,2003-12-09,37.02999877929688
+443469,LIN,2003-12-10,36.57500076293945
+443470,LIN,2003-12-11,37.0
+443471,LIN,2003-12-12,37.20000076293945
+443472,LIN,2003-12-15,37.1349983215332
+443473,LIN,2003-12-16,37.45000076293945
+443474,LIN,2003-12-17,37.59999847412109
+443475,LIN,2003-12-18,37.58000183105469
+443476,LIN,2003-12-19,36.93999862670898
+443477,LIN,2003-12-22,37.959999084472656
+443478,LIN,2003-12-23,37.630001068115234
+443479,LIN,2003-12-24,37.45000076293945
+443480,LIN,2003-12-26,37.619998931884766
+443481,LIN,2003-12-29,38.130001068115234
+443482,LIN,2003-12-30,38.02000045776367
+443483,LIN,2003-12-31,38.20000076293945
+443484,LIN,2004-01-02,37.650001525878906
+443485,LIN,2004-01-05,38.11000061035156
+443486,LIN,2004-01-06,38.08000183105469
+443487,LIN,2004-01-07,38.09000015258789
+443488,LIN,2004-01-08,38.7599983215332
+443489,LIN,2004-01-09,37.650001525878906
+443490,LIN,2004-01-12,37.56999969482422
+443491,LIN,2004-01-13,37.34999847412109
+443492,LIN,2004-01-14,37.61000061035156
+443493,LIN,2004-01-15,37.59999847412109
+443494,LIN,2004-01-16,38.119998931884766
+443495,LIN,2004-01-20,38.15999984741211
+443496,LIN,2004-01-21,37.70000076293945
+443497,LIN,2004-01-22,36.40999984741211
+443498,LIN,2004-01-23,35.810001373291016
+443499,LIN,2004-01-26,35.900001525878906
+443500,LIN,2004-01-27,36.59999847412109
+443501,LIN,2004-01-28,36.0099983215332
+443502,LIN,2004-01-29,35.400001525878906
+443503,LIN,2004-01-30,35.40999984741211
+443504,LIN,2004-02-02,35.2400016784668
+443505,LIN,2004-02-03,35.349998474121094
+443506,LIN,2004-02-04,35.20000076293945
+443507,LIN,2004-02-05,35.279998779296875
+443508,LIN,2004-02-06,35.849998474121094
+443509,LIN,2004-02-09,36.15999984741211
+443510,LIN,2004-02-10,36.15999984741211
+443511,LIN,2004-02-11,36.7599983215332
+443512,LIN,2004-02-12,35.91999816894531
+443513,LIN,2004-02-13,35.70000076293945
+443514,LIN,2004-02-17,35.97999954223633
+443515,LIN,2004-02-18,36.25
+443516,LIN,2004-02-19,36.86000061035156
+443517,LIN,2004-02-20,36.4900016784668
+443518,LIN,2004-02-23,36.209999084472656
+443519,LIN,2004-02-24,36.58000183105469
+443520,LIN,2004-02-25,36.84000015258789
+443521,LIN,2004-02-26,36.86000061035156
+443522,LIN,2004-02-27,36.31999969482422
+443523,LIN,2004-03-01,36.65999984741211
+443524,LIN,2004-03-02,36.34999847412109
+443525,LIN,2004-03-03,36.45000076293945
+443526,LIN,2004-03-04,36.9900016784668
+443527,LIN,2004-03-05,37.33000183105469
+443528,LIN,2004-03-08,37.20000076293945
+443529,LIN,2004-03-09,37.310001373291016
+443530,LIN,2004-03-10,35.72999954223633
+443531,LIN,2004-03-11,35.27000045776367
+443532,LIN,2004-03-12,35.59000015258789
+443533,LIN,2004-03-15,35.130001068115234
+443534,LIN,2004-03-16,35.38999938964844
+443535,LIN,2004-03-17,35.77000045776367
+443536,LIN,2004-03-18,35.720001220703125
+443537,LIN,2004-03-19,35.56999969482422
+443538,LIN,2004-03-22,35.040000915527344
+443539,LIN,2004-03-23,34.810001373291016
+443540,LIN,2004-03-24,34.70000076293945
+443541,LIN,2004-03-25,36.34000015258789
+443542,LIN,2004-03-26,35.939998626708984
+443543,LIN,2004-03-29,37.22999954223633
+443544,LIN,2004-03-30,36.90999984741211
+443545,LIN,2004-03-31,37.119998931884766
+443546,LIN,2004-04-01,37.2599983215332
+443547,LIN,2004-04-02,37.900001525878906
+443548,LIN,2004-04-05,38.04999923706055
+443549,LIN,2004-04-06,38.34999847412109
+443550,LIN,2004-04-07,37.9900016784668
+443551,LIN,2004-04-08,38.0099983215332
+443552,LIN,2004-04-12,38.540000915527344
+443553,LIN,2004-04-13,38.0099983215332
+443554,LIN,2004-04-14,37.900001525878906
+443555,LIN,2004-04-15,38.290000915527344
+443556,LIN,2004-04-16,38.5
+443557,LIN,2004-04-19,38.47999954223633
+443558,LIN,2004-04-20,37.68999862670898
+443559,LIN,2004-04-21,37.84000015258789
+443560,LIN,2004-04-22,38.38999938964844
+443561,LIN,2004-04-23,38.02000045776367
+443562,LIN,2004-04-26,37.75
+443563,LIN,2004-04-27,37.59999847412109
+443564,LIN,2004-04-28,36.79999923706055
+443565,LIN,2004-04-29,36.310001373291016
+443566,LIN,2004-04-30,36.54999923706055
+443567,LIN,2004-05-03,37.0099983215332
+443568,LIN,2004-05-04,37.16999816894531
+443569,LIN,2004-05-05,37.209999084472656
+443570,LIN,2004-05-06,37.0
+443571,LIN,2004-05-07,35.5
+443572,LIN,2004-05-10,35.540000915527344
+443573,LIN,2004-05-11,36.2400016784668
+443574,LIN,2004-05-12,36.08000183105469
+443575,LIN,2004-05-13,36.27000045776367
+443576,LIN,2004-05-14,36.27000045776367
+443577,LIN,2004-05-17,34.93000030517578
+443578,LIN,2004-05-18,35.2599983215332
+443579,LIN,2004-05-19,35.02000045776367
+443580,LIN,2004-05-20,35.220001220703125
+443581,LIN,2004-05-21,35.400001525878906
+443582,LIN,2004-05-24,35.25
+443583,LIN,2004-05-25,36.220001220703125
+443584,LIN,2004-05-26,36.75
+443585,LIN,2004-05-27,36.93999862670898
+443586,LIN,2004-05-28,36.9900016784668
+443587,LIN,2004-06-01,36.95000076293945
+443588,LIN,2004-06-02,37.43000030517578
+443589,LIN,2004-06-03,36.810001373291016
+443590,LIN,2004-06-04,37.25
+443591,LIN,2004-06-07,37.97999954223633
+443592,LIN,2004-06-08,37.810001373291016
+443593,LIN,2004-06-09,37.5099983215332
+443594,LIN,2004-06-10,37.61000061035156
+443595,LIN,2004-06-14,37.20000076293945
+443596,LIN,2004-06-15,37.40999984741211
+443597,LIN,2004-06-16,37.33000183105469
+443598,LIN,2004-06-17,37.38999938964844
+443599,LIN,2004-06-18,37.72999954223633
+443600,LIN,2004-06-21,37.47999954223633
+443601,LIN,2004-06-22,37.900001525878906
+443602,LIN,2004-06-23,38.2599983215332
+443603,LIN,2004-06-24,38.79999923706055
+443604,LIN,2004-06-25,38.72999954223633
+443605,LIN,2004-06-28,38.77000045776367
+443606,LIN,2004-06-29,39.84000015258789
+443607,LIN,2004-06-30,39.90999984741211
+443608,LIN,2004-07-01,39.06999969482422
+443609,LIN,2004-07-02,38.84000015258789
+443610,LIN,2004-07-06,38.38999938964844
+443611,LIN,2004-07-07,38.43000030517578
+443612,LIN,2004-07-08,37.970001220703125
+443613,LIN,2004-07-09,38.5
+443614,LIN,2004-07-12,38.70000076293945
+443615,LIN,2004-07-13,39.52000045776367
+443616,LIN,2004-07-14,39.91999816894531
+443617,LIN,2004-07-15,40.130001068115234
+443618,LIN,2004-07-16,40.119998931884766
+443619,LIN,2004-07-19,40.02000045776367
+443620,LIN,2004-07-20,40.09999847412109
+443621,LIN,2004-07-21,39.59999847412109
+443622,LIN,2004-07-22,39.08000183105469
+443623,LIN,2004-07-23,38.63999938964844
+443624,LIN,2004-07-26,38.220001220703125
+443625,LIN,2004-07-27,38.75
+443626,LIN,2004-07-28,38.68999862670898
+443627,LIN,2004-07-29,39.52000045776367
+443628,LIN,2004-07-30,39.45000076293945
+443629,LIN,2004-08-02,39.68999862670898
+443630,LIN,2004-08-03,39.5
+443631,LIN,2004-08-04,39.95000076293945
+443632,LIN,2004-08-05,39.02999877929688
+443633,LIN,2004-08-06,37.65999984741211
+443634,LIN,2004-08-09,38.08000183105469
+443635,LIN,2004-08-10,38.59000015258789
+443636,LIN,2004-08-11,38.630001068115234
+443637,LIN,2004-08-12,38.220001220703125
+443638,LIN,2004-08-13,38.20000076293945
+443639,LIN,2004-08-16,39.70000076293945
+443640,LIN,2004-08-17,39.540000915527344
+443641,LIN,2004-08-18,40.0
+443642,LIN,2004-08-19,39.9900016784668
+443643,LIN,2004-08-20,40.02000045776367
+443644,LIN,2004-08-23,39.720001220703125
+443645,LIN,2004-08-24,40.20000076293945
+443646,LIN,2004-08-25,40.61000061035156
+443647,LIN,2004-08-26,41.22999954223633
+443648,LIN,2004-08-27,40.70000076293945
+443649,LIN,2004-08-30,40.38999938964844
+443650,LIN,2004-08-31,40.58000183105469
+443651,LIN,2004-09-01,40.869998931884766
+443652,LIN,2004-09-02,42.02000045776367
+443653,LIN,2004-09-03,42.29999923706055
+443654,LIN,2004-09-07,41.93999862670898
+443655,LIN,2004-09-08,41.59999847412109
+443656,LIN,2004-09-09,41.27000045776367
+443657,LIN,2004-09-10,41.61000061035156
+443658,LIN,2004-09-13,41.630001068115234
+443659,LIN,2004-09-14,41.61000061035156
+443660,LIN,2004-09-15,41.4900016784668
+443661,LIN,2004-09-16,42.0099983215332
+443662,LIN,2004-09-17,42.2599983215332
+443663,LIN,2004-09-20,42.209999084472656
+443664,LIN,2004-09-21,42.34000015258789
+443665,LIN,2004-09-22,41.97999954223633
+443666,LIN,2004-09-23,41.27000045776367
+443667,LIN,2004-09-24,41.54999923706055
+443668,LIN,2004-09-27,41.36000061035156
+443669,LIN,2004-09-28,42.0
+443670,LIN,2004-09-29,42.0
+443671,LIN,2004-09-30,42.7400016784668
+443672,LIN,2004-10-01,42.709999084472656
+443673,LIN,2004-10-04,43.04999923706055
+443674,LIN,2004-10-05,43.0
+443675,LIN,2004-10-06,43.150001525878906
+443676,LIN,2004-10-07,42.36000061035156
+443677,LIN,2004-10-08,42.20000076293945
+443678,LIN,2004-10-11,42.400001525878906
+443679,LIN,2004-10-12,42.0
+443680,LIN,2004-10-13,41.43999862670898
+443681,LIN,2004-10-14,41.630001068115234
+443682,LIN,2004-10-15,42.41999816894531
+443683,LIN,2004-10-18,42.5
+443684,LIN,2004-10-19,41.88999938964844
+443685,LIN,2004-10-20,42.150001525878906
+443686,LIN,2004-10-21,41.95000076293945
+443687,LIN,2004-10-22,41.54999923706055
+443688,LIN,2004-10-25,41.79999923706055
+443689,LIN,2004-10-26,42.5
+443690,LIN,2004-10-27,42.04999923706055
+443691,LIN,2004-10-28,41.84000015258789
+443692,LIN,2004-10-29,42.20000076293945
+443693,LIN,2004-11-01,42.16999816894531
+443694,LIN,2004-11-02,42.0
+443695,LIN,2004-11-03,42.52000045776367
+443696,LIN,2004-11-04,43.7400016784668
+443697,LIN,2004-11-05,43.7400016784668
+443698,LIN,2004-11-08,43.66999816894531
+443699,LIN,2004-11-09,43.68999862670898
+443700,LIN,2004-11-10,44.0
+443701,LIN,2004-11-11,44.06999969482422
+443702,LIN,2004-11-12,44.470001220703125
+443703,LIN,2004-11-15,44.27000045776367
+443704,LIN,2004-11-16,43.81999969482422
+443705,LIN,2004-11-17,44.380001068115234
+443706,LIN,2004-11-18,44.77000045776367
+443707,LIN,2004-11-19,44.310001373291016
+443708,LIN,2004-11-22,44.59999847412109
+443709,LIN,2004-11-23,44.38999938964844
+443710,LIN,2004-11-24,44.72999954223633
+443711,LIN,2004-11-26,45.20000076293945
+443712,LIN,2004-11-29,44.83000183105469
+443713,LIN,2004-11-30,44.900001525878906
+443714,LIN,2004-12-01,45.61000061035156
+443715,LIN,2004-12-02,45.7400016784668
+443716,LIN,2004-12-03,45.970001220703125
+443717,LIN,2004-12-06,45.84000015258789
+443718,LIN,2004-12-07,44.630001068115234
+443719,LIN,2004-12-08,44.66999816894531
+443720,LIN,2004-12-09,44.4900016784668
+443721,LIN,2004-12-10,44.20000076293945
+443722,LIN,2004-12-13,44.18999862670898
+443723,LIN,2004-12-14,44.119998931884766
+443724,LIN,2004-12-15,44.400001525878906
+443725,LIN,2004-12-16,43.93999862670898
+443726,LIN,2004-12-17,43.150001525878906
+443727,LIN,2004-12-20,43.86000061035156
+443728,LIN,2004-12-21,44.2599983215332
+443729,LIN,2004-12-22,44.11000061035156
+443730,LIN,2004-12-23,44.34000015258789
+443731,LIN,2004-12-27,44.13999938964844
+443732,LIN,2004-12-28,44.459999084472656
+443733,LIN,2004-12-29,44.34999847412109
+443734,LIN,2004-12-30,44.400001525878906
+443735,LIN,2004-12-31,44.150001525878906
+443736,LIN,2005-01-03,43.97999954223633
+443737,LIN,2005-01-04,43.34999847412109
+443738,LIN,2005-01-05,42.470001220703125
+443739,LIN,2005-01-06,42.88999938964844
+443740,LIN,2005-01-07,42.880001068115234
+443741,LIN,2005-01-10,42.72999954223633
+443742,LIN,2005-01-11,42.619998931884766
+443743,LIN,2005-01-12,42.84000015258789
+443744,LIN,2005-01-13,42.18000030517578
+443745,LIN,2005-01-14,42.18999862670898
+443746,LIN,2005-01-18,42.40999984741211
+443747,LIN,2005-01-19,41.81999969482422
+443748,LIN,2005-01-20,41.380001068115234
+443749,LIN,2005-01-21,41.150001525878906
+443750,LIN,2005-01-24,41.06999969482422
+443751,LIN,2005-01-25,41.209999084472656
+443752,LIN,2005-01-26,41.91999816894531
+443753,LIN,2005-01-27,42.58000183105469
+443754,LIN,2005-01-28,42.650001525878906
+443755,LIN,2005-01-31,43.150001525878906
+443756,LIN,2005-02-01,43.150001525878906
+443757,LIN,2005-02-02,43.150001525878906
+443758,LIN,2005-02-03,42.9900016784668
+443759,LIN,2005-02-04,44.130001068115234
+443760,LIN,2005-02-07,44.720001220703125
+443761,LIN,2005-02-08,44.630001068115234
+443762,LIN,2005-02-09,43.97999954223633
+443763,LIN,2005-02-10,44.34000015258789
+443764,LIN,2005-02-11,44.84000015258789
+443765,LIN,2005-02-14,44.79999923706055
+443766,LIN,2005-02-15,45.18999862670898
+443767,LIN,2005-02-16,45.15999984741211
+443768,LIN,2005-02-17,45.0
+443769,LIN,2005-02-18,45.20000076293945
+443770,LIN,2005-02-22,44.25
+443771,LIN,2005-02-23,44.52000045776367
+443772,LIN,2005-02-24,44.880001068115234
+443773,LIN,2005-02-25,45.41999816894531
+443774,LIN,2005-02-28,44.83000183105469
+443775,LIN,2005-03-01,45.400001525878906
+443776,LIN,2005-03-02,45.77000045776367
+443777,LIN,2005-03-03,45.900001525878906
+443778,LIN,2005-03-04,47.16999816894531
+443779,LIN,2005-03-07,47.75
+443780,LIN,2005-03-08,47.72999954223633
+443781,LIN,2005-03-09,48.13999938964844
+443782,LIN,2005-03-10,47.75
+443783,LIN,2005-03-11,47.84999847412109
+443784,LIN,2005-03-14,48.310001373291016
+443785,LIN,2005-03-15,47.75
+443786,LIN,2005-03-16,46.970001220703125
+443787,LIN,2005-03-17,47.959999084472656
+443788,LIN,2005-03-18,47.900001525878906
+443789,LIN,2005-03-21,47.40999984741211
+443790,LIN,2005-03-22,47.54999923706055
+443791,LIN,2005-03-23,47.84999847412109
+443792,LIN,2005-03-24,47.810001373291016
+443793,LIN,2005-03-28,47.95000076293945
+443794,LIN,2005-03-29,46.68000030517578
+443795,LIN,2005-03-30,47.5
+443796,LIN,2005-03-31,47.86000061035156
+443797,LIN,2005-04-01,47.63999938964844
+443798,LIN,2005-04-04,47.7599983215332
+443799,LIN,2005-04-05,47.7599983215332
+443800,LIN,2005-04-06,48.20000076293945
+443801,LIN,2005-04-07,48.619998931884766
+443802,LIN,2005-04-08,48.43000030517578
+443803,LIN,2005-04-11,48.880001068115234
+443804,LIN,2005-04-12,48.70000076293945
+443805,LIN,2005-04-13,47.150001525878906
+443806,LIN,2005-04-14,46.33000183105469
+443807,LIN,2005-04-15,44.77000045776367
+443808,LIN,2005-04-18,44.91999816894531
+443809,LIN,2005-04-19,45.79999923706055
+443810,LIN,2005-04-20,44.77000045776367
+443811,LIN,2005-04-21,46.25
+443812,LIN,2005-04-22,45.7400016784668
+443813,LIN,2005-04-25,46.13999938964844
+443814,LIN,2005-04-26,45.2400016784668
+443815,LIN,2005-04-27,45.709999084472656
+443816,LIN,2005-04-28,45.04999923706055
+443817,LIN,2005-04-29,46.83000183105469
+443818,LIN,2005-05-02,46.7599983215332
+443819,LIN,2005-05-03,47.09999847412109
+443820,LIN,2005-05-04,47.43000030517578
+443821,LIN,2005-05-05,47.22999954223633
+443822,LIN,2005-05-06,47.20000076293945
+443823,LIN,2005-05-09,47.09999847412109
+443824,LIN,2005-05-10,46.2599983215332
+443825,LIN,2005-05-11,46.81999969482422
+443826,LIN,2005-05-12,45.130001068115234
+443827,LIN,2005-05-13,43.869998931884766
+443828,LIN,2005-05-16,44.93000030517578
+443829,LIN,2005-05-17,45.72999954223633
+443830,LIN,2005-05-18,48.27999877929688
+443831,LIN,2005-05-19,47.58000183105469
+443832,LIN,2005-05-20,47.2400016784668
+443833,LIN,2005-05-23,47.54999923706055
+443834,LIN,2005-05-24,47.09000015258789
+443835,LIN,2005-05-25,46.709999084472656
+443836,LIN,2005-05-26,46.900001525878906
+443837,LIN,2005-05-27,46.900001525878906
+443838,LIN,2005-05-31,46.869998931884766
+443839,LIN,2005-06-01,47.88999938964844
+443840,LIN,2005-06-02,47.900001525878906
+443841,LIN,2005-06-03,47.040000915527344
+443842,LIN,2005-06-06,46.97999954223633
+443843,LIN,2005-06-07,46.93999862670898
+443844,LIN,2005-06-08,46.369998931884766
+443845,LIN,2005-06-09,46.65999984741211
+443846,LIN,2005-06-10,46.5099983215332
+443847,LIN,2005-06-13,46.54999923706055
+443848,LIN,2005-06-14,46.86000061035156
+443849,LIN,2005-06-15,47.41999816894531
+443850,LIN,2005-06-16,48.369998931884766
+443851,LIN,2005-06-17,48.0
+443852,LIN,2005-06-20,48.43999862670898
+443853,LIN,2005-06-21,48.83000183105469
+443854,LIN,2005-06-22,49.119998931884766
+443855,LIN,2005-06-23,47.20000076293945
+443856,LIN,2005-06-24,46.470001220703125
+443857,LIN,2005-06-27,46.47999954223633
+443858,LIN,2005-06-28,47.16999816894531
+443859,LIN,2005-06-29,47.290000915527344
+443860,LIN,2005-06-30,46.59999847412109
+443861,LIN,2005-07-01,46.290000915527344
+443862,LIN,2005-07-05,46.040000915527344
+443863,LIN,2005-07-06,46.060001373291016
+443864,LIN,2005-07-07,46.58000183105469
+443865,LIN,2005-07-08,47.34999847412109
+443866,LIN,2005-07-11,48.5
+443867,LIN,2005-07-12,48.060001373291016
+443868,LIN,2005-07-13,47.97999954223633
+443869,LIN,2005-07-14,47.90999984741211
+443870,LIN,2005-07-15,47.880001068115234
+443871,LIN,2005-07-18,47.790000915527344
+443872,LIN,2005-07-19,48.02000045776367
+443873,LIN,2005-07-20,48.68000030517578
+443874,LIN,2005-07-21,48.11000061035156
+443875,LIN,2005-07-22,48.709999084472656
+443876,LIN,2005-07-25,48.470001220703125
+443877,LIN,2005-07-26,47.41999816894531
+443878,LIN,2005-07-27,48.150001525878906
+443879,LIN,2005-07-28,49.97999954223633
+443880,LIN,2005-07-29,49.38999938964844
+443881,LIN,2005-08-01,49.95000076293945
+443882,LIN,2005-08-02,51.0099983215332
+443883,LIN,2005-08-03,51.5099983215332
+443884,LIN,2005-08-04,50.75
+443885,LIN,2005-08-05,50.68000030517578
+443886,LIN,2005-08-08,50.75
+443887,LIN,2005-08-09,51.18999862670898
+443888,LIN,2005-08-10,50.7599983215332
+443889,LIN,2005-08-11,51.380001068115234
+443890,LIN,2005-08-12,51.2400016784668
+443891,LIN,2005-08-15,51.33000183105469
+443892,LIN,2005-08-16,50.540000915527344
+443893,LIN,2005-08-17,50.43999862670898
+443894,LIN,2005-08-18,50.470001220703125
+443895,LIN,2005-08-19,50.400001525878906
+443896,LIN,2005-08-22,50.369998931884766
+443897,LIN,2005-08-23,48.970001220703125
+443898,LIN,2005-08-24,48.9900016784668
+443899,LIN,2005-08-25,48.75
+443900,LIN,2005-08-26,48.41999816894531
+443901,LIN,2005-08-29,48.68999862670898
+443902,LIN,2005-08-30,47.79999923706055
+443903,LIN,2005-08-31,48.29999923706055
+443904,LIN,2005-09-01,47.90999984741211
+443905,LIN,2005-09-02,47.900001525878906
+443906,LIN,2005-09-06,48.2400016784668
+443907,LIN,2005-09-07,48.36000061035156
+443908,LIN,2005-09-08,48.130001068115234
+443909,LIN,2005-09-09,48.95000076293945
+443910,LIN,2005-09-12,49.06999969482422
+443911,LIN,2005-09-13,48.45000076293945
+443912,LIN,2005-09-14,48.310001373291016
+443913,LIN,2005-09-15,48.220001220703125
+443914,LIN,2005-09-16,48.84000015258789
+443915,LIN,2005-09-19,48.2599983215332
+443916,LIN,2005-09-20,47.720001220703125
+443917,LIN,2005-09-21,46.34000015258789
+443918,LIN,2005-09-22,46.0
+443919,LIN,2005-09-23,46.91999816894531
+443920,LIN,2005-09-26,47.150001525878906
+443921,LIN,2005-09-27,47.27000045776367
+443922,LIN,2005-09-28,47.650001525878906
+443923,LIN,2005-09-29,47.84000015258789
+443924,LIN,2005-09-30,47.93000030517578
+443925,LIN,2005-10-03,48.060001373291016
+443926,LIN,2005-10-04,48.63999938964844
+443927,LIN,2005-10-05,47.29999923706055
+443928,LIN,2005-10-06,46.54999923706055
+443929,LIN,2005-10-07,46.619998931884766
+443930,LIN,2005-10-10,46.63999938964844
+443931,LIN,2005-10-11,46.400001525878906
+443932,LIN,2005-10-12,46.41999816894531
+443933,LIN,2005-10-13,46.630001068115234
+443934,LIN,2005-10-14,46.52999877929688
+443935,LIN,2005-10-17,47.0
+443936,LIN,2005-10-18,46.560001373291016
+443937,LIN,2005-10-19,46.68999862670898
+443938,LIN,2005-10-20,46.380001068115234
+443939,LIN,2005-10-21,46.93999862670898
+443940,LIN,2005-10-24,47.59999847412109
+443941,LIN,2005-10-25,47.84000015258789
+443942,LIN,2005-10-26,48.58000183105469
+443943,LIN,2005-10-27,48.400001525878906
+443944,LIN,2005-10-28,49.400001525878906
+443945,LIN,2005-10-31,49.40999984741211
+443946,LIN,2005-11-01,49.060001373291016
+443947,LIN,2005-11-02,49.38999938964844
+443948,LIN,2005-11-03,48.130001068115234
+443949,LIN,2005-11-04,48.540000915527344
+443950,LIN,2005-11-07,48.36000061035156
+443951,LIN,2005-11-08,48.27000045776367
+443952,LIN,2005-11-09,47.81999969482422
+443953,LIN,2005-11-10,49.43000030517578
+443954,LIN,2005-11-11,49.72999954223633
+443955,LIN,2005-11-14,49.540000915527344
+443956,LIN,2005-11-15,49.91999816894531
+443957,LIN,2005-11-16,50.20000076293945
+443958,LIN,2005-11-17,50.900001525878906
+443959,LIN,2005-11-18,51.59000015258789
+443960,LIN,2005-11-21,51.63999938964844
+443961,LIN,2005-11-22,51.91999816894531
+443962,LIN,2005-11-23,52.25
+443963,LIN,2005-11-25,52.630001068115234
+443964,LIN,2005-11-28,52.5099983215332
+443965,LIN,2005-11-29,52.790000915527344
+443966,LIN,2005-11-30,52.0
+443967,LIN,2005-12-01,53.2400016784668
+443968,LIN,2005-12-02,53.130001068115234
+443969,LIN,2005-12-05,52.900001525878906
+443970,LIN,2005-12-06,53.5
+443971,LIN,2005-12-07,52.45000076293945
+443972,LIN,2005-12-08,52.77999877929688
+443973,LIN,2005-12-09,52.970001220703125
+443974,LIN,2005-12-12,53.369998931884766
+443975,LIN,2005-12-13,53.47999954223633
+443976,LIN,2005-12-14,53.83000183105469
+443977,LIN,2005-12-15,53.040000915527344
+443978,LIN,2005-12-16,52.33000183105469
+443979,LIN,2005-12-19,51.7400016784668
+443980,LIN,2005-12-20,52.27000045776367
+443981,LIN,2005-12-21,53.11000061035156
+443982,LIN,2005-12-22,53.75
+443983,LIN,2005-12-23,54.08000183105469
+443984,LIN,2005-12-27,53.68000030517578
+443985,LIN,2005-12-28,53.81999969482422
+443986,LIN,2005-12-29,53.56999969482422
+443987,LIN,2005-12-30,52.959999084472656
+443988,LIN,2006-01-03,53.83000183105469
+443989,LIN,2006-01-04,53.400001525878906
+443990,LIN,2006-01-05,53.25
+443991,LIN,2006-01-06,54.400001525878906
+443992,LIN,2006-01-09,53.400001525878906
+443993,LIN,2006-01-10,52.20000076293945
+443994,LIN,2006-01-11,52.18000030517578
+443995,LIN,2006-01-12,52.0
+443996,LIN,2006-01-13,52.0
+443997,LIN,2006-01-17,52.33000183105469
+443998,LIN,2006-01-18,52.5
+443999,LIN,2006-01-19,53.79999923706055
+444000,LIN,2006-01-20,52.130001068115234
+444001,LIN,2006-01-23,52.4900016784668
+444002,LIN,2006-01-24,53.40999984741211
+444003,LIN,2006-01-25,51.84999847412109
+444004,LIN,2006-01-26,52.369998931884766
+444005,LIN,2006-01-27,52.43999862670898
+444006,LIN,2006-01-30,52.11000061035156
+444007,LIN,2006-01-31,52.68000030517578
+444008,LIN,2006-02-01,52.869998931884766
+444009,LIN,2006-02-02,51.790000915527344
+444010,LIN,2006-02-03,51.04999923706055
+444011,LIN,2006-02-06,51.93999862670898
+444012,LIN,2006-02-07,50.970001220703125
+444013,LIN,2006-02-08,50.95000076293945
+444014,LIN,2006-02-09,51.130001068115234
+444015,LIN,2006-02-10,51.5099983215332
+444016,LIN,2006-02-13,51.18999862670898
+444017,LIN,2006-02-14,53.08000183105469
+444018,LIN,2006-02-15,53.20000076293945
+444019,LIN,2006-02-16,53.47999954223633
+444020,LIN,2006-02-17,54.0099983215332
+444021,LIN,2006-02-21,53.630001068115234
+444022,LIN,2006-02-22,54.70000076293945
+444023,LIN,2006-02-23,54.75
+444024,LIN,2006-02-24,54.15999984741211
+444025,LIN,2006-02-27,55.2400016784668
+444026,LIN,2006-02-28,53.97999954223633
+444027,LIN,2006-03-01,54.84999847412109
+444028,LIN,2006-03-02,54.70000076293945
+444029,LIN,2006-03-03,54.83000183105469
+444030,LIN,2006-03-06,54.2599983215332
+444031,LIN,2006-03-07,54.43999862670898
+444032,LIN,2006-03-08,53.95000076293945
+444033,LIN,2006-03-09,53.45000076293945
+444034,LIN,2006-03-10,55.060001373291016
+444035,LIN,2006-03-13,55.15999984741211
+444036,LIN,2006-03-14,56.25
+444037,LIN,2006-03-15,56.11000061035156
+444038,LIN,2006-03-16,56.63999938964844
+444039,LIN,2006-03-17,56.83000183105469
+444040,LIN,2006-03-20,56.59999847412109
+444041,LIN,2006-03-21,56.25
+444042,LIN,2006-03-22,56.77000045776367
+444043,LIN,2006-03-23,56.18000030517578
+444044,LIN,2006-03-24,55.900001525878906
+444045,LIN,2006-03-27,55.369998931884766
+444046,LIN,2006-03-28,55.09999847412109
+444047,LIN,2006-03-29,55.869998931884766
+444048,LIN,2006-03-30,55.150001525878906
+444049,LIN,2006-03-31,55.150001525878906
+444050,LIN,2006-04-03,54.97999954223633
+444051,LIN,2006-04-04,55.119998931884766
+444052,LIN,2006-04-05,55.72999954223633
+444053,LIN,2006-04-06,55.59999847412109
+444054,LIN,2006-04-07,55.0
+444055,LIN,2006-04-10,54.75
+444056,LIN,2006-04-11,54.54999923706055
+444057,LIN,2006-04-12,54.18999862670898
+444058,LIN,2006-04-13,54.09000015258789
+444059,LIN,2006-04-17,53.7599983215332
+444060,LIN,2006-04-18,55.27000045776367
+444061,LIN,2006-04-19,55.11000061035156
+444062,LIN,2006-04-20,55.290000915527344
+444063,LIN,2006-04-21,55.34000015258789
+444064,LIN,2006-04-24,55.06999969482422
+444065,LIN,2006-04-25,54.54999923706055
+444066,LIN,2006-04-26,56.220001220703125
+444067,LIN,2006-04-27,56.220001220703125
+444068,LIN,2006-04-28,56.130001068115234
+444069,LIN,2006-05-01,55.36000061035156
+444070,LIN,2006-05-02,55.400001525878906
+444071,LIN,2006-05-03,55.400001525878906
+444072,LIN,2006-05-04,55.81999969482422
+444073,LIN,2006-05-05,56.68000030517578
+444074,LIN,2006-05-08,56.41999816894531
+444075,LIN,2006-05-09,56.75
+444076,LIN,2006-05-10,56.0
+444077,LIN,2006-05-11,57.09999847412109
+444078,LIN,2006-05-12,55.56999969482422
+444079,LIN,2006-05-15,56.0
+444080,LIN,2006-05-16,55.2400016784668
+444081,LIN,2006-05-17,54.369998931884766
+444082,LIN,2006-05-18,53.970001220703125
+444083,LIN,2006-05-19,54.52999877929688
+444084,LIN,2006-05-22,53.5099983215332
+444085,LIN,2006-05-23,53.459999084472656
+444086,LIN,2006-05-24,53.290000915527344
+444087,LIN,2006-05-25,53.59999847412109
+444088,LIN,2006-05-26,53.790000915527344
+444089,LIN,2006-05-30,52.52000045776367
+444090,LIN,2006-05-31,52.70000076293945
+444091,LIN,2006-06-01,54.75
+444092,LIN,2006-06-02,55.34999847412109
+444093,LIN,2006-06-05,54.02000045776367
+444094,LIN,2006-06-06,53.68999862670898
+444095,LIN,2006-06-07,53.150001525878906
+444096,LIN,2006-06-08,52.880001068115234
+444097,LIN,2006-06-09,52.70000076293945
+444098,LIN,2006-06-12,51.7599983215332
+444099,LIN,2006-06-13,51.119998931884766
+444100,LIN,2006-06-14,51.65999984741211
+444101,LIN,2006-06-15,53.220001220703125
+444102,LIN,2006-06-16,52.790000915527344
+444103,LIN,2006-06-19,51.70000076293945
+444104,LIN,2006-06-20,51.16999816894531
+444105,LIN,2006-06-21,51.560001373291016
+444106,LIN,2006-06-22,51.59999847412109
+444107,LIN,2006-06-23,52.40999984741211
+444108,LIN,2006-06-26,52.43000030517578
+444109,LIN,2006-06-27,51.75
+444110,LIN,2006-06-28,51.970001220703125
+444111,LIN,2006-06-29,53.95000076293945
+444112,LIN,2006-06-30,54.0
+444113,LIN,2006-07-03,54.31999969482422
+444114,LIN,2006-07-05,54.63999938964844
+444115,LIN,2006-07-06,54.72999954223633
+444116,LIN,2006-07-07,54.130001068115234
+444117,LIN,2006-07-10,54.470001220703125
+444118,LIN,2006-07-11,54.68000030517578
+444119,LIN,2006-07-12,54.25
+444120,LIN,2006-07-13,52.83000183105469
+444121,LIN,2006-07-14,52.18000030517578
+444122,LIN,2006-07-17,52.290000915527344
+444123,LIN,2006-07-18,52.84999847412109
+444124,LIN,2006-07-19,54.11000061035156
+444125,LIN,2006-07-20,52.75
+444126,LIN,2006-07-21,51.959999084472656
+444127,LIN,2006-07-24,52.459999084472656
+444128,LIN,2006-07-25,53.13999938964844
+444129,LIN,2006-07-26,55.54999923706055
+444130,LIN,2006-07-27,54.369998931884766
+444131,LIN,2006-07-28,54.45000076293945
+444132,LIN,2006-07-31,54.84000015258789
+444133,LIN,2006-08-01,54.16999816894531
+444134,LIN,2006-08-02,55.040000915527344
+444135,LIN,2006-08-03,55.68000030517578
+444136,LIN,2006-08-04,55.18000030517578
+444137,LIN,2006-08-07,54.68999862670898
+444138,LIN,2006-08-08,54.61000061035156
+444139,LIN,2006-08-09,54.220001220703125
+444140,LIN,2006-08-10,53.4900016784668
+444141,LIN,2006-08-11,53.470001220703125
+444142,LIN,2006-08-14,53.880001068115234
+444143,LIN,2006-08-15,54.720001220703125
+444144,LIN,2006-08-16,55.619998931884766
+444145,LIN,2006-08-17,56.040000915527344
+444146,LIN,2006-08-18,56.209999084472656
+444147,LIN,2006-08-21,56.40999984741211
+444148,LIN,2006-08-22,56.63999938964844
+444149,LIN,2006-08-23,57.43000030517578
+444150,LIN,2006-08-24,57.25
+444151,LIN,2006-08-25,56.459999084472656
+444152,LIN,2006-08-28,56.91999816894531
+444153,LIN,2006-08-29,57.08000183105469
+444154,LIN,2006-08-30,56.83000183105469
+444155,LIN,2006-08-31,57.40999984741211
+444156,LIN,2006-09-01,57.900001525878906
+444157,LIN,2006-09-05,57.540000915527344
+444158,LIN,2006-09-06,57.369998931884766
+444159,LIN,2006-09-07,56.540000915527344
+444160,LIN,2006-09-08,56.880001068115234
+444161,LIN,2006-09-11,56.02000045776367
+444162,LIN,2006-09-12,56.91999816894531
+444163,LIN,2006-09-13,56.97999954223633
+444164,LIN,2006-09-14,57.06999969482422
+444165,LIN,2006-09-15,57.97999954223633
+444166,LIN,2006-09-18,57.79999923706055
+444167,LIN,2006-09-19,57.68999862670898
+444168,LIN,2006-09-20,58.900001525878906
+444169,LIN,2006-09-21,58.54999923706055
+444170,LIN,2006-09-22,58.93999862670898
+444171,LIN,2006-09-25,58.650001525878906
+444172,LIN,2006-09-26,59.93999862670898
+444173,LIN,2006-09-27,59.72999954223633
+444174,LIN,2006-09-28,59.619998931884766
+444175,LIN,2006-09-29,59.15999984741211
+444176,LIN,2006-10-02,58.93999862670898
+444177,LIN,2006-10-03,59.400001525878906
+444178,LIN,2006-10-04,59.47999954223633
+444179,LIN,2006-10-05,59.150001525878906
+444180,LIN,2006-10-06,58.04999923706055
+444181,LIN,2006-10-09,58.25
+444182,LIN,2006-10-10,58.5099983215332
+444183,LIN,2006-10-11,58.290000915527344
+444184,LIN,2006-10-12,59.060001373291016
+444185,LIN,2006-10-13,58.59999847412109
+444186,LIN,2006-10-16,59.58000183105469
+444187,LIN,2006-10-17,58.86000061035156
+444188,LIN,2006-10-18,59.369998931884766
+444189,LIN,2006-10-19,59.72999954223633
+444190,LIN,2006-10-20,59.369998931884766
+444191,LIN,2006-10-23,59.650001525878906
+444192,LIN,2006-10-24,59.5
+444193,LIN,2006-10-25,59.5099983215332
+444194,LIN,2006-10-26,60.02999877929688
+444195,LIN,2006-10-27,59.150001525878906
+444196,LIN,2006-10-30,60.61000061035156
+444197,LIN,2006-10-31,60.25
+444198,LIN,2006-11-01,61.060001373291016
+444199,LIN,2006-11-02,61.70000076293945
+444200,LIN,2006-11-03,61.02999877929688
+444201,LIN,2006-11-06,60.880001068115234
+444202,LIN,2006-11-07,61.34999847412109
+444203,LIN,2006-11-08,61.54999923706055
+444204,LIN,2006-11-09,61.29999923706055
+444205,LIN,2006-11-10,61.7599983215332
+444206,LIN,2006-11-13,62.54999923706055
+444207,LIN,2006-11-14,62.70000076293945
+444208,LIN,2006-11-15,62.93999862670898
+444209,LIN,2006-11-16,63.20000076293945
+444210,LIN,2006-11-17,63.2400016784668
+444211,LIN,2006-11-20,62.84999847412109
+444212,LIN,2006-11-21,62.77000045776367
+444213,LIN,2006-11-22,63.38999938964844
+444214,LIN,2006-11-24,63.540000915527344
+444215,LIN,2006-11-27,62.06999969482422
+444216,LIN,2006-11-28,62.20000076293945
+444217,LIN,2006-11-29,62.63999938964844
+444218,LIN,2006-11-30,62.400001525878906
+444219,LIN,2006-12-01,62.400001525878906
+444220,LIN,2006-12-04,62.900001525878906
+444221,LIN,2006-12-05,62.41999816894531
+444222,LIN,2006-12-06,61.880001068115234
+444223,LIN,2006-12-07,62.130001068115234
+444224,LIN,2006-12-08,62.20000076293945
+444225,LIN,2006-12-11,61.93000030517578
+444226,LIN,2006-12-12,61.630001068115234
+444227,LIN,2006-12-13,61.79999923706055
+444228,LIN,2006-12-14,62.25
+444229,LIN,2006-12-15,62.220001220703125
+444230,LIN,2006-12-18,61.95000076293945
+444231,LIN,2006-12-19,61.900001525878906
+444232,LIN,2006-12-20,62.040000915527344
+444233,LIN,2006-12-21,59.709999084472656
+444234,LIN,2006-12-22,58.869998931884766
+444235,LIN,2006-12-26,59.83000183105469
+444236,LIN,2006-12-27,60.02000045776367
+444237,LIN,2006-12-28,59.7400016784668
+444238,LIN,2006-12-29,59.33000183105469
+444239,LIN,2007-01-03,59.77999877929688
+444240,LIN,2007-01-04,58.84999847412109
+444241,LIN,2007-01-05,58.9900016784668
+444242,LIN,2007-01-08,59.27000045776367
+444243,LIN,2007-01-09,59.900001525878906
+444244,LIN,2007-01-10,60.220001220703125
+444245,LIN,2007-01-11,61.060001373291016
+444246,LIN,2007-01-12,61.56999969482422
+444247,LIN,2007-01-16,61.4900016784668
+444248,LIN,2007-01-17,61.650001525878906
+444249,LIN,2007-01-18,61.959999084472656
+444250,LIN,2007-01-19,61.70000076293945
+444251,LIN,2007-01-22,61.43000030517578
+444252,LIN,2007-01-23,61.90999984741211
+444253,LIN,2007-01-24,63.18000030517578
+444254,LIN,2007-01-25,62.290000915527344
+444255,LIN,2007-01-26,62.34999847412109
+444256,LIN,2007-01-29,62.25
+444257,LIN,2007-01-30,62.380001068115234
+444258,LIN,2007-01-31,63.060001373291016
+444259,LIN,2007-02-01,63.5
+444260,LIN,2007-02-02,63.22999954223633
+444261,LIN,2007-02-05,63.09999847412109
+444262,LIN,2007-02-06,63.130001068115234
+444263,LIN,2007-02-07,63.400001525878906
+444264,LIN,2007-02-08,62.77000045776367
+444265,LIN,2007-02-09,63.630001068115234
+444266,LIN,2007-02-12,63.66999816894531
+444267,LIN,2007-02-13,64.05999755859375
+444268,LIN,2007-02-14,64.02999877929688
+444269,LIN,2007-02-15,63.900001525878906
+444270,LIN,2007-02-16,64.2699966430664
+444271,LIN,2007-02-20,64.83000183105469
+444272,LIN,2007-02-21,64.7300033569336
+444273,LIN,2007-02-22,64.43000030517578
+444274,LIN,2007-02-23,64.7300033569336
+444275,LIN,2007-02-26,64.23999786376953
+444276,LIN,2007-02-27,61.470001220703125
+444277,LIN,2007-02-28,61.68999862670898
+444278,LIN,2007-03-01,61.31999969482422
+444279,LIN,2007-03-02,60.560001373291016
+444280,LIN,2007-03-05,60.0
+444281,LIN,2007-03-06,60.93000030517578
+444282,LIN,2007-03-07,59.68000030517578
+444283,LIN,2007-03-08,60.970001220703125
+444284,LIN,2007-03-09,61.38999938964844
+444285,LIN,2007-03-12,61.5
+444286,LIN,2007-03-13,60.060001373291016
+444287,LIN,2007-03-14,60.77000045776367
+444288,LIN,2007-03-15,61.209999084472656
+444289,LIN,2007-03-16,60.58000183105469
+444290,LIN,2007-03-19,61.58000183105469
+444291,LIN,2007-03-20,63.0099983215332
+444292,LIN,2007-03-21,63.79999923706055
+444293,LIN,2007-03-22,63.68999862670898
+444294,LIN,2007-03-23,64.06999969482422
+444295,LIN,2007-03-26,64.44999694824219
+444296,LIN,2007-03-27,63.77000045776367
+444297,LIN,2007-03-28,62.84000015258789
+444298,LIN,2007-03-29,62.91999816894531
+444299,LIN,2007-03-30,62.959999084472656
+444300,LIN,2007-04-02,62.959999084472656
+444301,LIN,2007-04-03,63.31999969482422
+444302,LIN,2007-04-04,63.38999938964844
+444303,LIN,2007-04-05,63.47999954223633
+444304,LIN,2007-04-09,63.720001220703125
+444305,LIN,2007-04-10,63.22999954223633
+444306,LIN,2007-04-11,62.68999862670898
+444307,LIN,2007-04-12,63.33000183105469
+444308,LIN,2007-04-13,63.13999938964844
+444309,LIN,2007-04-16,63.970001220703125
+444310,LIN,2007-04-17,63.869998931884766
+444311,LIN,2007-04-18,63.83000183105469
+444312,LIN,2007-04-19,63.619998931884766
+444313,LIN,2007-04-20,63.959999084472656
+444314,LIN,2007-04-23,64.30999755859375
+444315,LIN,2007-04-24,64.5999984741211
+444316,LIN,2007-04-25,65.94000244140625
+444317,LIN,2007-04-26,66.19999694824219
+444318,LIN,2007-04-27,65.63999938964844
+444319,LIN,2007-04-30,64.55000305175781
+444320,LIN,2007-05-01,65.22000122070312
+444321,LIN,2007-05-02,66.25
+444322,LIN,2007-05-03,66.05000305175781
+444323,LIN,2007-05-04,66.27999877929688
+444324,LIN,2007-05-07,66.41000366210938
+444325,LIN,2007-05-08,66.19999694824219
+444326,LIN,2007-05-09,67.1500015258789
+444327,LIN,2007-05-10,66.13999938964844
+444328,LIN,2007-05-11,66.20999908447266
+444329,LIN,2007-05-14,65.8499984741211
+444330,LIN,2007-05-15,66.75
+444331,LIN,2007-05-16,67.69999694824219
+444332,LIN,2007-05-17,68.33000183105469
+444333,LIN,2007-05-18,69.20999908447266
+444334,LIN,2007-05-21,68.91999816894531
+444335,LIN,2007-05-22,69.37000274658203
+444336,LIN,2007-05-23,69.19999694824219
+444337,LIN,2007-05-24,68.2300033569336
+444338,LIN,2007-05-25,68.83999633789062
+444339,LIN,2007-05-29,67.79000091552734
+444340,LIN,2007-05-30,68.19000244140625
+444341,LIN,2007-05-31,68.08999633789062
+444342,LIN,2007-06-01,68.95999908447266
+444343,LIN,2007-06-04,69.3499984741211
+444344,LIN,2007-06-05,69.68000030517578
+444345,LIN,2007-06-06,69.25
+444346,LIN,2007-06-07,68.4800033569336
+444347,LIN,2007-06-08,69.44999694824219
+444348,LIN,2007-06-11,69.37999725341797
+444349,LIN,2007-06-12,68.76000213623047
+444350,LIN,2007-06-13,70.95999908447266
+444351,LIN,2007-06-14,70.94999694824219
+444352,LIN,2007-06-15,71.95999908447266
+444353,LIN,2007-06-18,72.25
+444354,LIN,2007-06-19,72.80000305175781
+444355,LIN,2007-06-20,72.94000244140625
+444356,LIN,2007-06-21,73.80000305175781
+444357,LIN,2007-06-22,73.4000015258789
+444358,LIN,2007-06-25,72.66999816894531
+444359,LIN,2007-06-26,72.16000366210938
+444360,LIN,2007-06-27,72.19999694824219
+444361,LIN,2007-06-28,72.1500015258789
+444362,LIN,2007-06-29,71.98999786376953
+444363,LIN,2007-07-02,72.91000366210938
+444364,LIN,2007-07-03,73.12999725341797
+444365,LIN,2007-07-05,73.1500015258789
+444366,LIN,2007-07-06,73.37000274658203
+444367,LIN,2007-07-09,73.58999633789062
+444368,LIN,2007-07-10,72.61000061035156
+444369,LIN,2007-07-11,74.0
+444370,LIN,2007-07-12,75.7699966430664
+444371,LIN,2007-07-13,76.16999816894531
+444372,LIN,2007-07-16,75.7699966430664
+444373,LIN,2007-07-17,75.8499984741211
+444374,LIN,2007-07-18,76.76000213623047
+444375,LIN,2007-07-19,78.2699966430664
+444376,LIN,2007-07-20,77.75
+444377,LIN,2007-07-23,77.9000015258789
+444378,LIN,2007-07-24,77.19000244140625
+444379,LIN,2007-07-25,76.41000366210938
+444380,LIN,2007-07-26,76.61000061035156
+444381,LIN,2007-07-27,74.95999908447266
+444382,LIN,2007-07-30,77.23999786376953
+444383,LIN,2007-07-31,76.62000274658203
+444384,LIN,2007-08-01,77.54000091552734
+444385,LIN,2007-08-02,76.19000244140625
+444386,LIN,2007-08-03,75.26000213623047
+444387,LIN,2007-08-06,77.70999908447266
+444388,LIN,2007-08-07,78.83000183105469
+444389,LIN,2007-08-08,80.44000244140625
+444390,LIN,2007-08-09,79.9800033569336
+444391,LIN,2007-08-10,80.2699966430664
+444392,LIN,2007-08-13,77.66999816894531
+444393,LIN,2007-08-14,75.0999984741211
+444394,LIN,2007-08-15,71.5
+444395,LIN,2007-08-16,69.5999984741211
+444396,LIN,2007-08-17,72.69999694824219
+444397,LIN,2007-08-20,73.8499984741211
+444398,LIN,2007-08-21,74.75
+444399,LIN,2007-08-22,76.43000030517578
+444400,LIN,2007-08-23,75.19000244140625
+444401,LIN,2007-08-24,76.01000213623047
+444402,LIN,2007-08-27,75.73999786376953
+444403,LIN,2007-08-28,74.04000091552734
+444404,LIN,2007-08-29,75.08000183105469
+444405,LIN,2007-08-30,74.77999877929688
+444406,LIN,2007-08-31,75.66000366210938
+444407,LIN,2007-09-04,75.61000061035156
+444408,LIN,2007-09-05,74.6500015258789
+444409,LIN,2007-09-06,75.36000061035156
+444410,LIN,2007-09-07,72.9800033569336
+444411,LIN,2007-09-10,73.25
+444412,LIN,2007-09-11,74.08999633789062
+444413,LIN,2007-09-12,73.56999969482422
+444414,LIN,2007-09-13,74.22000122070312
+444415,LIN,2007-09-14,74.80999755859375
+444416,LIN,2007-09-17,75.19999694824219
+444417,LIN,2007-09-18,79.66999816894531
+444418,LIN,2007-09-19,80.2699966430664
+444419,LIN,2007-09-20,79.79000091552734
+444420,LIN,2007-09-21,80.70999908447266
+444421,LIN,2007-09-24,80.68000030517578
+444422,LIN,2007-09-25,80.19999694824219
+444423,LIN,2007-09-26,83.12000274658203
+444424,LIN,2007-09-27,83.31999969482422
+444425,LIN,2007-09-28,83.76000213623047
+444426,LIN,2007-10-01,84.08000183105469
+444427,LIN,2007-10-02,82.30000305175781
+444428,LIN,2007-10-03,80.70999908447266
+444429,LIN,2007-10-04,81.55999755859375
+444430,LIN,2007-10-05,83.11000061035156
+444431,LIN,2007-10-08,83.0
+444432,LIN,2007-10-09,84.98999786376953
+444433,LIN,2007-10-10,83.66000366210938
+444434,LIN,2007-10-11,83.27999877929688
+444435,LIN,2007-10-12,83.56999969482422
+444436,LIN,2007-10-15,82.25
+444437,LIN,2007-10-16,80.87000274658203
+444438,LIN,2007-10-17,81.29000091552734
+444439,LIN,2007-10-18,83.04000091552734
+444440,LIN,2007-10-19,81.91999816894531
+444441,LIN,2007-10-22,81.69000244140625
+444442,LIN,2007-10-23,83.0199966430664
+444443,LIN,2007-10-24,86.7699966430664
+444444,LIN,2007-10-25,85.02999877929688
+444445,LIN,2007-10-26,86.45999908447266
+444446,LIN,2007-10-29,86.06999969482422
+444447,LIN,2007-10-30,83.86000061035156
+444448,LIN,2007-10-31,85.4800033569336
+444449,LIN,2007-11-01,83.4000015258789
+444450,LIN,2007-11-02,85.02999877929688
+444451,LIN,2007-11-05,84.91000366210938
+444452,LIN,2007-11-06,87.41999816894531
+444453,LIN,2007-11-07,84.20999908447266
+444454,LIN,2007-11-08,86.11000061035156
+444455,LIN,2007-11-09,83.0
+444456,LIN,2007-11-12,80.91000366210938
+444457,LIN,2007-11-13,82.08000183105469
+444458,LIN,2007-11-14,82.7300033569336
+444459,LIN,2007-11-15,81.72000122070312
+444460,LIN,2007-11-16,82.41000366210938
+444461,LIN,2007-11-19,79.2300033569336
+444462,LIN,2007-11-20,80.66000366210938
+444463,LIN,2007-11-21,79.29000091552734
+444464,LIN,2007-11-23,80.66999816894531
+444465,LIN,2007-11-26,79.12999725341797
+444466,LIN,2007-11-27,79.0199966430664
+444467,LIN,2007-11-28,83.69000244140625
+444468,LIN,2007-11-29,84.76000213623047
+444469,LIN,2007-11-30,85.37999725341797
+444470,LIN,2007-12-03,84.25
+444471,LIN,2007-12-04,85.12000274658203
+444472,LIN,2007-12-05,86.27999877929688
+444473,LIN,2007-12-06,87.5199966430664
+444474,LIN,2007-12-07,87.55000305175781
+444475,LIN,2007-12-10,89.4000015258789
+444476,LIN,2007-12-11,85.79000091552734
+444477,LIN,2007-12-12,87.52999877929688
+444478,LIN,2007-12-13,89.5
+444479,LIN,2007-12-14,88.04000091552734
+444480,LIN,2007-12-17,86.16000366210938
+444481,LIN,2007-12-18,88.33000183105469
+444482,LIN,2007-12-19,87.52999877929688
+444483,LIN,2007-12-20,88.58999633789062
+444484,LIN,2007-12-21,91.31999969482422
+444485,LIN,2007-12-24,91.7300033569336
+444486,LIN,2007-12-26,91.75
+444487,LIN,2007-12-27,90.52999877929688
+444488,LIN,2007-12-28,90.52999877929688
+444489,LIN,2007-12-31,88.70999908447266
+444490,LIN,2008-01-02,87.7300033569336
+444491,LIN,2008-01-03,88.48999786376953
+444492,LIN,2008-01-04,86.1500015258789
+444493,LIN,2008-01-07,86.01000213623047
+444494,LIN,2008-01-08,85.80000305175781
+444495,LIN,2008-01-09,87.41000366210938
+444496,LIN,2008-01-10,87.0199966430664
+444497,LIN,2008-01-11,86.30000305175781
+444498,LIN,2008-01-14,89.04000091552734
+444499,LIN,2008-01-15,85.75
+444500,LIN,2008-01-16,81.54000091552734
+444501,LIN,2008-01-17,77.37999725341797
+444502,LIN,2008-01-18,79.01000213623047
+444503,LIN,2008-01-22,77.20999908447266
+444504,LIN,2008-01-23,74.95999908447266
+444505,LIN,2008-01-24,77.66999816894531
+444506,LIN,2008-01-25,80.22000122070312
+444507,LIN,2008-01-28,81.3499984741211
+444508,LIN,2008-01-29,80.77999877929688
+444509,LIN,2008-01-30,80.7699966430664
+444510,LIN,2008-01-31,80.69999694824219
+444511,LIN,2008-02-01,83.56999969482422
+444512,LIN,2008-02-04,81.7300033569336
+444513,LIN,2008-02-05,79.30000305175781
+444514,LIN,2008-02-06,78.41000366210938
+444515,LIN,2008-02-07,80.44000244140625
+444516,LIN,2008-02-08,79.51000213623047
+444517,LIN,2008-02-11,81.05999755859375
+444518,LIN,2008-02-12,82.3499984741211
+444519,LIN,2008-02-13,82.72000122070312
+444520,LIN,2008-02-14,81.77999877929688
+444521,LIN,2008-02-15,81.33999633789062
+444522,LIN,2008-02-19,81.44000244140625
+444523,LIN,2008-02-20,83.33999633789062
+444524,LIN,2008-02-21,81.69000244140625
+444525,LIN,2008-02-22,82.45999908447266
+444526,LIN,2008-02-25,84.0
+444527,LIN,2008-02-26,83.88999938964844
+444528,LIN,2008-02-27,84.2300033569336
+444529,LIN,2008-02-28,82.73999786376953
+444530,LIN,2008-02-29,80.27999877929688
+444531,LIN,2008-03-03,80.94999694824219
+444532,LIN,2008-03-04,79.83000183105469
+444533,LIN,2008-03-05,82.23999786376953
+444534,LIN,2008-03-06,82.63999938964844
+444535,LIN,2008-03-07,79.0999984741211
+444536,LIN,2008-03-10,77.73999786376953
+444537,LIN,2008-03-11,83.26000213623047
+444538,LIN,2008-03-12,82.4800033569336
+444539,LIN,2008-03-13,83.36000061035156
+444540,LIN,2008-03-14,82.72000122070312
+444541,LIN,2008-03-17,82.7300033569336
+444542,LIN,2008-03-18,86.37000274658203
+444543,LIN,2008-03-19,82.68000030517578
+444544,LIN,2008-03-20,81.72000122070312
+444545,LIN,2008-03-24,84.88999938964844
+444546,LIN,2008-03-25,85.05000305175781
+444547,LIN,2008-03-26,84.48999786376953
+444548,LIN,2008-03-27,84.43000030517578
+444549,LIN,2008-03-28,82.7300033569336
+444550,LIN,2008-03-31,84.2300033569336
+444551,LIN,2008-04-01,87.0
+444552,LIN,2008-04-02,86.87000274658203
+444553,LIN,2008-04-03,88.27999877929688
+444554,LIN,2008-04-04,88.30000305175781
+444555,LIN,2008-04-07,88.12000274658203
+444556,LIN,2008-04-08,88.19000244140625
+444557,LIN,2008-04-09,87.77999877929688
+444558,LIN,2008-04-10,87.11000061035156
+444559,LIN,2008-04-11,86.16999816894531
+444560,LIN,2008-04-14,87.20999908447266
+444561,LIN,2008-04-15,87.23999786376953
+444562,LIN,2008-04-16,90.81999969482422
+444563,LIN,2008-04-17,89.98999786376953
+444564,LIN,2008-04-18,92.7699966430664
+444565,LIN,2008-04-21,93.7300033569336
+444566,LIN,2008-04-22,93.0999984741211
+444567,LIN,2008-04-23,91.37000274658205
+444568,LIN,2008-04-24,91.36000061035156
+444569,LIN,2008-04-25,95.45999908447266
+444570,LIN,2008-04-28,94.08000183105467
+444571,LIN,2008-04-29,90.52999877929688
+444572,LIN,2008-04-30,91.30999755859376
+444573,LIN,2008-05-01,90.68000030517578
+444574,LIN,2008-05-02,92.52999877929688
+444575,LIN,2008-05-05,92.80999755859376
+444576,LIN,2008-05-06,93.70999908447266
+444577,LIN,2008-05-07,91.33999633789062
+444578,LIN,2008-05-08,93.37000274658205
+444579,LIN,2008-05-09,92.47000122070312
+444580,LIN,2008-05-12,94.08999633789062
+444581,LIN,2008-05-13,95.33000183105467
+444582,LIN,2008-05-14,95.97000122070312
+444583,LIN,2008-05-15,95.27999877929688
+444584,LIN,2008-05-16,95.04000091552734
+444585,LIN,2008-05-19,94.41999816894533
+444586,LIN,2008-05-20,95.73999786376952
+444587,LIN,2008-05-21,92.91000366210938
+444588,LIN,2008-05-22,93.18000030517578
+444589,LIN,2008-05-23,91.80999755859376
+444590,LIN,2008-05-27,91.51000213623048
+444591,LIN,2008-05-28,95.0
+444592,LIN,2008-05-29,94.87000274658205
+444593,LIN,2008-05-30,95.05999755859376
+444594,LIN,2008-06-02,93.58999633789062
+444595,LIN,2008-06-03,95.43000030517578
+444596,LIN,2008-06-04,96.23999786376952
+444597,LIN,2008-06-05,99.19000244140624
+444598,LIN,2008-06-06,96.12000274658205
+444599,LIN,2008-06-09,96.88999938964844
+444600,LIN,2008-06-10,95.1500015258789
+444601,LIN,2008-06-11,94.37000274658205
+444602,LIN,2008-06-12,96.06999969482422
+444603,LIN,2008-06-13,97.58999633789062
+444604,LIN,2008-06-16,97.91999816894533
+444605,LIN,2008-06-17,97.66999816894533
+444606,LIN,2008-06-18,97.44000244140624
+444607,LIN,2008-06-19,97.91000366210938
+444608,LIN,2008-06-20,97.2300033569336
+444609,LIN,2008-06-23,99.5
+444610,LIN,2008-06-24,96.72000122070312
+444611,LIN,2008-06-25,98.02999877929688
+444612,LIN,2008-06-26,93.75
+444613,LIN,2008-06-27,94.66000366210938
+444614,LIN,2008-06-30,94.23999786376952
+444615,LIN,2008-07-01,94.43000030517578
+444616,LIN,2008-07-02,90.97000122070312
+444617,LIN,2008-07-03,94.19000244140624
+444618,LIN,2008-07-07,93.48999786376952
+444619,LIN,2008-07-08,92.62000274658205
+444620,LIN,2008-07-09,91.1999969482422
+444621,LIN,2008-07-10,92.3499984741211
+444622,LIN,2008-07-11,91.45999908447266
+444623,LIN,2008-07-14,91.51000213623048
+444624,LIN,2008-07-15,91.25
+444625,LIN,2008-07-16,91.33000183105467
+444626,LIN,2008-07-17,92.30999755859376
+444627,LIN,2008-07-18,91.04000091552734
+444628,LIN,2008-07-21,92.1500015258789
+444629,LIN,2008-07-22,91.9499969482422
+444630,LIN,2008-07-23,95.66000366210938
+444631,LIN,2008-07-24,92.68000030517578
+444632,LIN,2008-07-25,94.26000213623048
+444633,LIN,2008-07-28,92.76000213623048
+444634,LIN,2008-07-29,94.23999786376952
+444635,LIN,2008-07-30,94.62000274658205
+444636,LIN,2008-07-31,93.7300033569336
+444637,LIN,2008-08-01,91.48999786376952
+444638,LIN,2008-08-04,88.68000030517578
+444639,LIN,2008-08-05,90.02999877929688
+444640,LIN,2008-08-06,91.5500030517578
+444641,LIN,2008-08-07,89.19000244140625
+444642,LIN,2008-08-08,90.3000030517578
+444643,LIN,2008-08-11,88.19999694824219
+444644,LIN,2008-08-12,87.95999908447266
+444645,LIN,2008-08-13,90.02999877929688
+444646,LIN,2008-08-14,89.44000244140625
+444647,LIN,2008-08-15,89.2699966430664
+444648,LIN,2008-08-18,88.5999984741211
+444649,LIN,2008-08-19,88.36000061035156
+444650,LIN,2008-08-20,89.66000366210938
+444651,LIN,2008-08-21,90.83000183105467
+444652,LIN,2008-08-22,90.7699966430664
+444653,LIN,2008-08-25,89.0199966430664
+444654,LIN,2008-08-26,89.80000305175781
+444655,LIN,2008-08-27,90.33000183105467
+444656,LIN,2008-08-28,91.0
+444657,LIN,2008-08-29,89.83999633789062
+444658,LIN,2008-09-02,88.88999938964844
+444659,LIN,2008-09-03,87.70999908447266
+444660,LIN,2008-09-04,85.16000366210938
+444661,LIN,2008-09-05,86.12999725341797
+444662,LIN,2008-09-08,84.4000015258789
+444663,LIN,2008-09-09,81.91000366210938
+444664,LIN,2008-09-10,82.9800033569336
+444665,LIN,2008-09-11,85.08999633789062
+444666,LIN,2008-09-12,86.80000305175781
+444667,LIN,2008-09-15,84.05999755859375
+444668,LIN,2008-09-16,85.5999984741211
+444669,LIN,2008-09-17,82.62999725341797
+444670,LIN,2008-09-18,82.16000366210938
+444671,LIN,2008-09-19,87.6500015258789
+444672,LIN,2008-09-22,83.3499984741211
+444673,LIN,2008-09-23,80.01000213623047
+444674,LIN,2008-09-24,78.5999984741211
+444675,LIN,2008-09-25,77.91000366210938
+444676,LIN,2008-09-26,74.1500015258789
+444677,LIN,2008-09-29,70.33999633789062
+444678,LIN,2008-09-30,71.73999786376953
+444679,LIN,2008-10-01,70.30000305175781
+444680,LIN,2008-10-02,69.75
+444681,LIN,2008-10-03,72.75
+444682,LIN,2008-10-06,69.18000030517578
+444683,LIN,2008-10-07,65.66000366210938
+444684,LIN,2008-10-08,64.52999877929688
+444685,LIN,2008-10-09,61.2599983215332
+444686,LIN,2008-10-10,61.20000076293945
+444687,LIN,2008-10-13,68.97000122070312
+444688,LIN,2008-10-14,67.68000030517578
+444689,LIN,2008-10-15,61.9900016784668
+444690,LIN,2008-10-16,63.869998931884766
+444691,LIN,2008-10-17,64.19999694824219
+444692,LIN,2008-10-20,71.0199966430664
+444693,LIN,2008-10-21,65.30999755859375
+444694,LIN,2008-10-22,59.2400016784668
+444695,LIN,2008-10-23,56.83000183105469
+444696,LIN,2008-10-24,53.77999877929688
+444697,LIN,2008-10-27,50.060001373291016
+444698,LIN,2008-10-28,57.5
+444699,LIN,2008-10-29,61.709999084472656
+444700,LIN,2008-10-30,63.90999984741211
+444701,LIN,2008-10-31,65.1500015258789
+444702,LIN,2008-11-03,63.060001373291016
+444703,LIN,2008-11-04,68.01000213623047
+444704,LIN,2008-11-05,63.209999084472656
+444705,LIN,2008-11-06,60.209999084472656
+444706,LIN,2008-11-07,63.459999084472656
+444707,LIN,2008-11-10,63.2400016784668
+444708,LIN,2008-11-11,59.84000015258789
+444709,LIN,2008-11-12,56.59000015258789
+444710,LIN,2008-11-13,62.27999877929688
+444711,LIN,2008-11-14,59.459999084472656
+444712,LIN,2008-11-17,57.869998931884766
+444713,LIN,2008-11-18,57.52999877929688
+444714,LIN,2008-11-19,53.84000015258789
+444715,LIN,2008-11-20,47.79999923706055
+444716,LIN,2008-11-21,54.33000183105469
+444717,LIN,2008-11-24,56.15999984741211
+444718,LIN,2008-11-25,58.86000061035156
+444719,LIN,2008-11-26,59.369998931884766
+444720,LIN,2008-11-28,59.04999923706055
+444721,LIN,2008-12-01,51.61000061035156
+444722,LIN,2008-12-02,55.18000030517578
+444723,LIN,2008-12-03,54.20000076293945
+444724,LIN,2008-12-04,52.20000076293945
+444725,LIN,2008-12-05,55.810001373291016
+444726,LIN,2008-12-08,59.310001373291016
+444727,LIN,2008-12-09,56.95000076293945
+444728,LIN,2008-12-10,58.59000015258789
+444729,LIN,2008-12-11,55.77000045776367
+444730,LIN,2008-12-12,55.77999877929688
+444731,LIN,2008-12-15,55.43000030517578
+444732,LIN,2008-12-16,58.66999816894531
+444733,LIN,2008-12-17,58.79999923706055
+444734,LIN,2008-12-18,57.560001373291016
+444735,LIN,2008-12-19,57.7400016784668
+444736,LIN,2008-12-22,56.09000015258789
+444737,LIN,2008-12-23,55.88999938964844
+444738,LIN,2008-12-24,55.58000183105469
+444739,LIN,2008-12-26,56.220001220703125
+444740,LIN,2008-12-29,56.470001220703125
+444741,LIN,2008-12-30,58.650001525878906
+444742,LIN,2008-12-31,59.36000061035156
+444743,LIN,2009-01-02,62.43000030517578
+444744,LIN,2009-01-05,63.869998931884766
+444745,LIN,2009-01-06,66.41000366210938
+444746,LIN,2009-01-07,62.58000183105469
+444747,LIN,2009-01-08,63.18000030517578
+444748,LIN,2009-01-09,62.2599983215332
+444749,LIN,2009-01-12,60.88999938964844
+444750,LIN,2009-01-13,61.38999938964844
+444751,LIN,2009-01-14,60.11000061035156
+444752,LIN,2009-01-15,60.95000076293945
+444753,LIN,2009-01-16,62.34000015258789
+444754,LIN,2009-01-20,59.209999084472656
+444755,LIN,2009-01-21,60.88999938964844
+444756,LIN,2009-01-22,59.97999954223633
+444757,LIN,2009-01-23,60.040000915527344
+444758,LIN,2009-01-26,59.869998931884766
+444759,LIN,2009-01-27,59.36000061035156
+444760,LIN,2009-01-28,64.0
+444761,LIN,2009-01-29,63.09000015258789
+444762,LIN,2009-01-30,62.2599983215332
+444763,LIN,2009-02-02,61.7599983215332
+444764,LIN,2009-02-03,62.2400016784668
+444765,LIN,2009-02-04,64.91999816894531
+444766,LIN,2009-02-05,67.1500015258789
+444767,LIN,2009-02-06,69.62999725341797
+444768,LIN,2009-02-09,70.12999725341797
+444769,LIN,2009-02-10,67.87000274658203
+444770,LIN,2009-02-11,67.93000030517578
+444771,LIN,2009-02-12,68.69000244140625
+444772,LIN,2009-02-13,67.45999908447266
+444773,LIN,2009-02-17,64.93000030517578
+444774,LIN,2009-02-18,64.02999877929688
+444775,LIN,2009-02-19,62.90999984741211
+444776,LIN,2009-02-20,63.40999984741211
+444777,LIN,2009-02-23,59.52999877929688
+444778,LIN,2009-02-24,60.91999816894531
+444779,LIN,2009-02-25,59.290000915527344
+444780,LIN,2009-02-26,58.52000045776367
+444781,LIN,2009-02-27,56.75
+444782,LIN,2009-03-02,53.93000030517578
+444783,LIN,2009-03-03,55.2599983215332
+444784,LIN,2009-03-04,56.790000915527344
+444785,LIN,2009-03-05,54.77000045776367
+444786,LIN,2009-03-06,55.2400016784668
+444787,LIN,2009-03-09,53.97999954223633
+444788,LIN,2009-03-10,57.970001220703125
+444789,LIN,2009-03-11,60.04999923706055
+444790,LIN,2009-03-12,62.290000915527344
+444791,LIN,2009-03-13,64.05000305175781
+444792,LIN,2009-03-16,62.720001220703125
+444793,LIN,2009-03-17,64.13999938964844
+444794,LIN,2009-03-18,64.33999633789062
+444795,LIN,2009-03-19,64.44999694824219
+444796,LIN,2009-03-20,63.220001220703125
+444797,LIN,2009-03-23,66.66999816894531
+444798,LIN,2009-03-24,66.37000274658203
+444799,LIN,2009-03-25,67.88999938964844
+444800,LIN,2009-03-26,69.86000061035156
+444801,LIN,2009-03-27,68.31999969482422
+444802,LIN,2009-03-30,65.91999816894531
+444803,LIN,2009-03-31,67.29000091552734
+444804,LIN,2009-04-01,68.9800033569336
+444805,LIN,2009-04-02,68.38999938964844
+444806,LIN,2009-04-03,70.33000183105469
+444807,LIN,2009-04-06,69.4000015258789
+444808,LIN,2009-04-07,66.91000366210938
+444809,LIN,2009-04-08,68.05000305175781
+444810,LIN,2009-04-09,69.30999755859375
+444811,LIN,2009-04-13,69.58999633789062
+444812,LIN,2009-04-14,68.45999908447266
+444813,LIN,2009-04-15,69.3499984741211
+444814,LIN,2009-04-16,69.3499984741211
+444815,LIN,2009-04-17,68.77999877929688
+444816,LIN,2009-04-20,65.27999877929688
+444817,LIN,2009-04-21,67.16000366210938
+444818,LIN,2009-04-22,68.73999786376953
+444819,LIN,2009-04-23,70.02999877929688
+444820,LIN,2009-04-24,72.56999969482422
+444821,LIN,2009-04-27,72.0199966430664
+444822,LIN,2009-04-28,71.47000122070312
+444823,LIN,2009-04-29,71.6500015258789
+444824,LIN,2009-04-30,74.61000061035156
+444825,LIN,2009-05-01,73.44000244140625
+444826,LIN,2009-05-04,77.3499984741211
+444827,LIN,2009-05-05,74.41999816894531
+444828,LIN,2009-05-06,75.30000305175781
+444829,LIN,2009-05-07,73.04000091552734
+444830,LIN,2009-05-08,73.16000366210938
+444831,LIN,2009-05-11,71.7699966430664
+444832,LIN,2009-05-12,72.54000091552734
+444833,LIN,2009-05-13,69.83999633789062
+444834,LIN,2009-05-14,71.02999877929688
+444835,LIN,2009-05-15,70.5
+444836,LIN,2009-05-18,72.5199966430664
+444837,LIN,2009-05-19,72.77999877929688
+444838,LIN,2009-05-20,72.44999694824219
+444839,LIN,2009-05-21,70.41999816894531
+444840,LIN,2009-05-22,71.0999984741211
+444841,LIN,2009-05-26,72.69999694824219
+444842,LIN,2009-05-27,70.20999908447266
+444843,LIN,2009-05-28,71.37000274658203
+444844,LIN,2009-05-29,73.19999694824219
+444845,LIN,2009-06-01,76.31999969482422
+444846,LIN,2009-06-02,76.7699966430664
+444847,LIN,2009-06-03,74.58999633789062
+444848,LIN,2009-06-04,76.01000213623047
+444849,LIN,2009-06-05,75.86000061035156
+444850,LIN,2009-06-08,75.41999816894531
+444851,LIN,2009-06-09,76.08999633789062
+444852,LIN,2009-06-10,74.51000213623047
+444853,LIN,2009-06-11,75.91000366210938
+444854,LIN,2009-06-12,74.73999786376953
+444855,LIN,2009-06-15,72.5199966430664
+444856,LIN,2009-06-16,71.2699966430664
+444857,LIN,2009-06-17,71.47000122070312
+444858,LIN,2009-06-18,72.5999984741211
+444859,LIN,2009-06-19,72.13999938964844
+444860,LIN,2009-06-22,69.08000183105469
+444861,LIN,2009-06-23,69.76000213623047
+444862,LIN,2009-06-24,69.66999816894531
+444863,LIN,2009-06-25,71.0
+444864,LIN,2009-06-26,72.18000030517578
+444865,LIN,2009-06-29,72.31999969482422
+444866,LIN,2009-06-30,71.06999969482422
+444867,LIN,2009-07-01,70.9000015258789
+444868,LIN,2009-07-02,70.16000366210938
+444869,LIN,2009-07-06,70.4000015258789
+444870,LIN,2009-07-07,67.33999633789062
+444871,LIN,2009-07-08,68.5
+444872,LIN,2009-07-09,69.44999694824219
+444873,LIN,2009-07-10,69.2300033569336
+444874,LIN,2009-07-13,71.05000305175781
+444875,LIN,2009-07-14,71.33000183105469
+444876,LIN,2009-07-15,72.2699966430664
+444877,LIN,2009-07-16,72.08000183105469
+444878,LIN,2009-07-17,71.1500015258789
+444879,LIN,2009-07-20,71.58000183105469
+444880,LIN,2009-07-21,73.36000061035156
+444881,LIN,2009-07-22,74.05999755859375
+444882,LIN,2009-07-23,76.27999877929688
+444883,LIN,2009-07-24,76.30000305175781
+444884,LIN,2009-07-27,77.0199966430664
+444885,LIN,2009-07-28,76.4000015258789
+444886,LIN,2009-07-29,73.51000213623047
+444887,LIN,2009-07-30,75.62999725341797
+444888,LIN,2009-07-31,78.18000030517578
+444889,LIN,2009-08-03,78.2300033569336
+444890,LIN,2009-08-04,78.16000366210938
+444891,LIN,2009-08-05,78.05999755859375
+444892,LIN,2009-08-06,77.80999755859375
+444893,LIN,2009-08-07,78.25
+444894,LIN,2009-08-10,77.06999969482422
+444895,LIN,2009-08-11,76.77999877929688
+444896,LIN,2009-08-12,77.9000015258789
+444897,LIN,2009-08-13,77.66999816894531
+444898,LIN,2009-08-14,75.9000015258789
+444899,LIN,2009-08-17,74.87000274658203
+444900,LIN,2009-08-18,75.66000366210938
+444901,LIN,2009-08-19,77.11000061035156
+444902,LIN,2009-08-20,76.8499984741211
+444903,LIN,2009-08-21,78.5
+444904,LIN,2009-08-24,77.45999908447266
+444905,LIN,2009-08-25,77.4800033569336
+444906,LIN,2009-08-26,77.37000274658203
+444907,LIN,2009-08-27,76.7699966430664
+444908,LIN,2009-08-28,76.5999984741211
+444909,LIN,2009-08-31,76.62000274658203
+444910,LIN,2009-09-01,75.47000122070312
+444911,LIN,2009-09-02,75.0
+444912,LIN,2009-09-03,76.11000061035156
+444913,LIN,2009-09-04,76.58999633789062
+444914,LIN,2009-09-08,76.5
+444915,LIN,2009-09-09,76.98999786376953
+444916,LIN,2009-09-10,77.55999755859375
+444917,LIN,2009-09-11,77.26000213623047
+444918,LIN,2009-09-14,77.8499984741211
+444919,LIN,2009-09-15,78.56999969482422
+444920,LIN,2009-09-16,79.87999725341797
+444921,LIN,2009-09-17,79.94999694824219
+444922,LIN,2009-09-18,81.05000305175781
+444923,LIN,2009-09-21,81.3499984741211
+444924,LIN,2009-09-22,81.83999633789062
+444925,LIN,2009-09-23,80.22000122070312
+444926,LIN,2009-09-24,79.52999877929688
+444927,LIN,2009-09-25,79.58000183105469
+444928,LIN,2009-09-28,80.55000305175781
+444929,LIN,2009-09-29,81.0
+444930,LIN,2009-09-30,81.69000244140625
+444931,LIN,2009-10-01,78.98999786376953
+444932,LIN,2009-10-02,79.20999908447266
+444933,LIN,2009-10-05,79.11000061035156
+444934,LIN,2009-10-06,80.9000015258789
+444935,LIN,2009-10-07,80.7300033569336
+444936,LIN,2009-10-08,81.45999908447266
+444937,LIN,2009-10-09,82.3499984741211
+444938,LIN,2009-10-12,82.80000305175781
+444939,LIN,2009-10-13,82.76000213623047
+444940,LIN,2009-10-14,83.94000244140625
+444941,LIN,2009-10-15,83.91000366210938
+444942,LIN,2009-10-16,84.08999633789062
+444943,LIN,2009-10-19,84.5999984741211
+444944,LIN,2009-10-20,83.5999984741211
+444945,LIN,2009-10-21,82.91000366210938
+444946,LIN,2009-10-22,84.48999786376953
+444947,LIN,2009-10-23,82.68000030517578
+444948,LIN,2009-10-26,82.16000366210938
+444949,LIN,2009-10-27,81.52999877929688
+444950,LIN,2009-10-28,79.88999938964844
+444951,LIN,2009-10-29,82.3499984741211
+444952,LIN,2009-10-30,79.44000244140625
+444953,LIN,2009-11-02,80.08000183105469
+444954,LIN,2009-11-03,80.12999725341797
+444955,LIN,2009-11-04,79.30999755859375
+444956,LIN,2009-11-05,81.19999694824219
+444957,LIN,2009-11-06,81.70999908447266
+444958,LIN,2009-11-09,83.62999725341797
+444959,LIN,2009-11-10,83.41999816894531
+444960,LIN,2009-11-11,83.11000061035156
+444961,LIN,2009-11-12,82.45999908447266
+444962,LIN,2009-11-13,83.5199966430664
+444963,LIN,2009-11-16,84.72000122070312
+444964,LIN,2009-11-17,84.88999938964844
+444965,LIN,2009-11-18,83.87999725341797
+444966,LIN,2009-11-19,82.36000061035156
+444967,LIN,2009-11-20,82.61000061035156
+444968,LIN,2009-11-23,83.45999908447266
+444969,LIN,2009-11-24,82.77999877929688
+444970,LIN,2009-11-25,83.0999984741211
+444971,LIN,2009-11-27,81.51000213623047
+444972,LIN,2009-11-30,82.02999877929688
+444973,LIN,2009-12-01,83.0
+444974,LIN,2009-12-02,82.72000122070312
+444975,LIN,2009-12-03,82.45999908447266
+444976,LIN,2009-12-04,82.4800033569336
+444977,LIN,2009-12-07,82.38999938964844
+444978,LIN,2009-12-08,81.1500015258789
+444979,LIN,2009-12-09,82.51000213623047
+444980,LIN,2009-12-10,82.08000183105469
+444981,LIN,2009-12-11,81.3499984741211
+444982,LIN,2009-12-14,82.0199966430664
+444983,LIN,2009-12-15,81.63999938964844
+444984,LIN,2009-12-16,81.81999969482422
+444985,LIN,2009-12-17,80.77999877929688
+444986,LIN,2009-12-18,80.27999877929688
+444987,LIN,2009-12-21,79.98999786376953
+444988,LIN,2009-12-22,79.66000366210938
+444989,LIN,2009-12-23,79.68000030517578
+444990,LIN,2009-12-24,79.83000183105469
+444991,LIN,2009-12-28,80.70999908447266
+444992,LIN,2009-12-29,80.94999694824219
+444993,LIN,2009-12-30,81.2699966430664
+444994,LIN,2009-12-31,80.30999755859375
+444995,LIN,2010-01-04,81.55999755859375
+444996,LIN,2010-01-05,80.04000091552734
+444997,LIN,2010-01-06,80.75
+444998,LIN,2010-01-07,80.95999908447266
+444999,LIN,2010-01-08,81.48999786376953
+445000,LIN,2010-01-11,82.26000213623047
+445001,LIN,2010-01-12,81.37999725341797
+445002,LIN,2010-01-13,82.81999969482422
+445003,LIN,2010-01-14,81.01000213623047
+445004,LIN,2010-01-15,80.95999908447266
+445005,LIN,2010-01-19,81.08000183105469
+445006,LIN,2010-01-20,80.75
+445007,LIN,2010-01-21,79.5
+445008,LIN,2010-01-22,78.23999786376953
+445009,LIN,2010-01-25,79.43000030517578
+445010,LIN,2010-01-26,78.66000366210938
+445011,LIN,2010-01-27,76.7699966430664
+445012,LIN,2010-01-28,76.1500015258789
+445013,LIN,2010-01-29,75.31999969482422
+445014,LIN,2010-02-01,76.80999755859375
+445015,LIN,2010-02-02,77.23999786376953
+445016,LIN,2010-02-03,76.88999938964844
+445017,LIN,2010-02-04,74.58999633789062
+445018,LIN,2010-02-05,74.01000213623047
+445019,LIN,2010-02-08,74.13999938964844
+445020,LIN,2010-02-09,75.19000244140625
+445021,LIN,2010-02-10,75.22000122070312
+445022,LIN,2010-02-11,76.2300033569336
+445023,LIN,2010-02-12,76.93000030517578
+445024,LIN,2010-02-16,77.91999816894531
+445025,LIN,2010-02-17,78.04000091552734
+445026,LIN,2010-02-18,77.70999908447266
+445027,LIN,2010-02-19,77.22000122070312
+445028,LIN,2010-02-22,76.9000015258789
+445029,LIN,2010-02-23,76.16000366210938
+445030,LIN,2010-02-24,76.0
+445031,LIN,2010-02-25,75.01000213623047
+445032,LIN,2010-02-26,75.13999938964844
+445033,LIN,2010-03-01,76.05999755859375
+445034,LIN,2010-03-02,76.97000122070312
+445035,LIN,2010-03-03,76.5999984741211
+445036,LIN,2010-03-04,77.26000213623047
+445037,LIN,2010-03-05,78.98999786376953
+445038,LIN,2010-03-08,79.2300033569336
+445039,LIN,2010-03-09,79.2300033569336
+445040,LIN,2010-03-10,79.01000213623047
+445041,LIN,2010-03-11,79.51000213623047
+445042,LIN,2010-03-12,79.58999633789062
+445043,LIN,2010-03-15,79.73999786376953
+445044,LIN,2010-03-16,80.58999633789062
+445045,LIN,2010-03-17,82.04000091552734
+445046,LIN,2010-03-18,82.12999725341797
+445047,LIN,2010-03-19,81.62000274658203
+445048,LIN,2010-03-22,82.06999969482422
+445049,LIN,2010-03-23,82.66999816894531
+445050,LIN,2010-03-24,82.27999877929688
+445051,LIN,2010-03-25,81.36000061035156
+445052,LIN,2010-03-26,81.58000183105469
+445053,LIN,2010-03-29,81.83999633789062
+445054,LIN,2010-03-30,82.76000213623047
+445055,LIN,2010-03-31,83.0
+445056,LIN,2010-04-01,83.81999969482422
+445057,LIN,2010-04-05,83.94999694824219
+445058,LIN,2010-04-06,84.2699966430664
+445059,LIN,2010-04-07,84.44000244140625
+445060,LIN,2010-04-08,84.48999786376953
+445061,LIN,2010-04-09,84.94999694824219
+445062,LIN,2010-04-12,84.98999786376953
+445063,LIN,2010-04-13,84.94000244140625
+445064,LIN,2010-04-14,85.87999725341797
+445065,LIN,2010-04-15,87.63999938964844
+445066,LIN,2010-04-16,86.80999755859375
+445067,LIN,2010-04-19,87.12999725341797
+445068,LIN,2010-04-20,88.13999938964844
+445069,LIN,2010-04-21,87.55999755859375
+445070,LIN,2010-04-22,87.70999908447266
+445071,LIN,2010-04-23,88.22000122070312
+445072,LIN,2010-04-26,88.2699966430664
+445073,LIN,2010-04-27,86.41000366210938
+445074,LIN,2010-04-28,84.33999633789062
+445075,LIN,2010-04-29,84.30999755859375
+445076,LIN,2010-04-30,83.7699966430664
+445077,LIN,2010-05-03,84.01000213623047
+445078,LIN,2010-05-04,82.16999816894531
+445079,LIN,2010-05-05,81.9000015258789
+445080,LIN,2010-05-06,79.33999633789062
+445081,LIN,2010-05-07,78.87999725341797
+445082,LIN,2010-05-10,81.30000305175781
+445083,LIN,2010-05-11,80.38999938964844
+445084,LIN,2010-05-12,81.75
+445085,LIN,2010-05-13,80.51000213623047
+445086,LIN,2010-05-14,77.9000015258789
+445087,LIN,2010-05-17,78.08000183105469
+445088,LIN,2010-05-18,77.79000091552734
+445089,LIN,2010-05-19,76.54000091552734
+445090,LIN,2010-05-20,74.2699966430664
+445091,LIN,2010-05-21,77.0999984741211
+445092,LIN,2010-05-24,75.97000122070312
+445093,LIN,2010-05-25,76.29000091552734
+445094,LIN,2010-05-26,76.8499984741211
+445095,LIN,2010-05-27,78.91000366210938
+445096,LIN,2010-05-28,77.5999984741211
+445097,LIN,2010-06-01,76.25
+445098,LIN,2010-06-02,78.04000091552734
+445099,LIN,2010-06-03,76.44999694824219
+445100,LIN,2010-06-04,74.12000274658203
+445101,LIN,2010-06-07,74.23999786376953
+445102,LIN,2010-06-08,75.93000030517578
+445103,LIN,2010-06-09,76.0999984741211
+445104,LIN,2010-06-10,77.6500015258789
+445105,LIN,2010-06-11,77.77999877929688
+445106,LIN,2010-06-14,77.5
+445107,LIN,2010-06-15,79.30000305175781
+445108,LIN,2010-06-16,80.08999633789062
+445109,LIN,2010-06-17,80.73999786376953
+445110,LIN,2010-06-18,81.16999816894531
+445111,LIN,2010-06-21,81.83000183105469
+445112,LIN,2010-06-22,80.55000305175781
+445113,LIN,2010-06-23,80.19999694824219
+445114,LIN,2010-06-24,79.0999984741211
+445115,LIN,2010-06-25,79.44999694824219
+445116,LIN,2010-06-28,79.3499984741211
+445117,LIN,2010-06-29,77.37000274658203
+445118,LIN,2010-06-30,75.98999786376953
+445119,LIN,2010-07-01,76.7699966430664
+445120,LIN,2010-07-02,76.87999725341797
+445121,LIN,2010-07-06,77.45999908447266
+445122,LIN,2010-07-07,79.91000366210938
+445123,LIN,2010-07-08,81.08000183105469
+445124,LIN,2010-07-09,81.33000183105469
+445125,LIN,2010-07-12,81.5
+445126,LIN,2010-07-13,83.48999786376953
+445127,LIN,2010-07-14,82.83000183105469
+445128,LIN,2010-07-15,82.80999755859375
+445129,LIN,2010-07-16,80.95999908447266
+445130,LIN,2010-07-19,81.02999877929688
+445131,LIN,2010-07-20,82.44999694824219
+445132,LIN,2010-07-21,82.36000061035156
+445133,LIN,2010-07-22,84.33000183105469
+445134,LIN,2010-07-23,85.38999938964844
+445135,LIN,2010-07-26,85.6500015258789
+445136,LIN,2010-07-27,85.83000183105469
+445137,LIN,2010-07-28,86.27999877929688
+445138,LIN,2010-07-29,85.80999755859375
+445139,LIN,2010-07-30,86.81999969482422
+445140,LIN,2010-08-02,87.87000274658203
+445141,LIN,2010-08-03,87.80000305175781
+445142,LIN,2010-08-04,88.44999694824219
+445143,LIN,2010-08-05,88.55999755859375
+445144,LIN,2010-08-06,87.76000213623047
+445145,LIN,2010-08-09,88.77999877929688
+445146,LIN,2010-08-10,88.69000244140625
+445147,LIN,2010-08-11,86.86000061035156
+445148,LIN,2010-08-12,87.30999755859375
+445149,LIN,2010-08-13,87.29000091552734
+445150,LIN,2010-08-16,87.9800033569336
+445151,LIN,2010-08-17,89.13999938964844
+445152,LIN,2010-08-18,89.08999633789062
+445153,LIN,2010-08-19,88.11000061035156
+445154,LIN,2010-08-20,88.3499984741211
+445155,LIN,2010-08-23,87.48999786376953
+445156,LIN,2010-08-24,86.18000030517578
+445157,LIN,2010-08-25,85.93000030517578
+445158,LIN,2010-08-26,85.58000183105469
+445159,LIN,2010-08-27,87.27999877929688
+445160,LIN,2010-08-30,85.94000244140625
+445161,LIN,2010-08-31,86.02999877929688
+445162,LIN,2010-09-01,87.0999984741211
+445163,LIN,2010-09-02,86.1500015258789
+445164,LIN,2010-09-03,87.23999786376953
+445165,LIN,2010-09-07,86.43000030517578
+445166,LIN,2010-09-08,86.58000183105469
+445167,LIN,2010-09-09,86.56999969482422
+445168,LIN,2010-09-10,86.44999694824219
+445169,LIN,2010-09-13,87.36000061035156
+445170,LIN,2010-09-14,87.87999725341797
+445171,LIN,2010-09-15,88.19999694824219
+445172,LIN,2010-09-16,89.04000091552734
+445173,LIN,2010-09-17,88.36000061035156
+445174,LIN,2010-09-20,88.62000274658203
+445175,LIN,2010-09-21,88.08000183105469
+445176,LIN,2010-09-22,88.05000305175781
+445177,LIN,2010-09-23,88.02999877929688
+445178,LIN,2010-09-24,90.08999633789062
+445179,LIN,2010-09-27,89.80999755859375
+445180,LIN,2010-09-28,90.43000030517578
+445181,LIN,2010-09-29,89.7300033569336
+445182,LIN,2010-09-30,90.26000213623048
+445183,LIN,2010-10-01,89.6500015258789
+445184,LIN,2010-10-04,89.04000091552734
+445185,LIN,2010-10-05,91.19000244140624
+445186,LIN,2010-10-06,91.18000030517578
+445187,LIN,2010-10-07,90.20999908447266
+445188,LIN,2010-10-08,90.62000274658205
+445189,LIN,2010-10-11,90.4499969482422
+445190,LIN,2010-10-12,90.86000061035156
+445191,LIN,2010-10-13,91.9000015258789
+445192,LIN,2010-10-14,90.70999908447266
+445193,LIN,2010-10-15,90.70999908447266
+445194,LIN,2010-10-18,90.77999877929688
+445195,LIN,2010-10-19,89.41000366210938
+445196,LIN,2010-10-20,91.01000213623048
+445197,LIN,2010-10-21,92.76000213623048
+445198,LIN,2010-10-22,92.18000030517578
+445199,LIN,2010-10-25,93.7699966430664
+445200,LIN,2010-10-26,93.5
+445201,LIN,2010-10-27,90.51000213623048
+445202,LIN,2010-10-28,90.91999816894533
+445203,LIN,2010-10-29,91.33999633789062
+445204,LIN,2010-11-01,91.33999633789062
+445205,LIN,2010-11-02,92.30999755859376
+445206,LIN,2010-11-03,92.23999786376952
+445207,LIN,2010-11-04,92.29000091552734
+445208,LIN,2010-11-05,92.94000244140624
+445209,LIN,2010-11-08,93.62000274658205
+445210,LIN,2010-11-09,92.0199966430664
+445211,LIN,2010-11-10,93.08999633789062
+445212,LIN,2010-11-11,92.81999969482422
+445213,LIN,2010-11-12,91.58000183105467
+445214,LIN,2010-11-15,91.51000213623048
+445215,LIN,2010-11-16,90.4000015258789
+445216,LIN,2010-11-17,90.30999755859376
+445217,LIN,2010-11-18,91.87000274658205
+445218,LIN,2010-11-19,92.48999786376952
+445219,LIN,2010-11-22,92.0
+445220,LIN,2010-11-23,91.16000366210938
+445221,LIN,2010-11-24,92.6500015258789
+445222,LIN,2010-11-26,92.0500030517578
+445223,LIN,2010-11-29,91.91999816894533
+445224,LIN,2010-11-30,92.0500030517578
+445225,LIN,2010-12-01,93.51000213623048
+445226,LIN,2010-12-02,94.43000030517578
+445227,LIN,2010-12-03,94.1999969482422
+445228,LIN,2010-12-06,93.8000030517578
+445229,LIN,2010-12-07,94.08000183105467
+445230,LIN,2010-12-08,93.5500030517578
+445231,LIN,2010-12-09,93.72000122070312
+445232,LIN,2010-12-10,93.38999938964844
+445233,LIN,2010-12-13,93.37000274658205
+445234,LIN,2010-12-14,92.56999969482422
+445235,LIN,2010-12-15,93.08999633789062
+445236,LIN,2010-12-16,93.86000061035156
+445237,LIN,2010-12-17,93.5199966430664
+445238,LIN,2010-12-20,94.79000091552734
+445239,LIN,2010-12-21,95.97000122070312
+445240,LIN,2010-12-22,95.6500015258789
+445241,LIN,2010-12-23,95.51000213623048
+445242,LIN,2010-12-27,95.37999725341795
+445243,LIN,2010-12-28,95.61000061035156
+445244,LIN,2010-12-29,95.93000030517578
+445245,LIN,2010-12-30,94.8499984741211
+445246,LIN,2010-12-31,95.47000122070312
+445247,LIN,2011-01-03,95.22000122070312
+445248,LIN,2011-01-04,94.55999755859376
+445249,LIN,2011-01-05,94.48999786376952
+445250,LIN,2011-01-06,93.0500030517578
+445251,LIN,2011-01-07,94.29000091552734
+445252,LIN,2011-01-10,93.18000030517578
+445253,LIN,2011-01-11,93.3000030517578
+445254,LIN,2011-01-12,93.72000122070312
+445255,LIN,2011-01-13,92.9000015258789
+445256,LIN,2011-01-14,92.98999786376952
+445257,LIN,2011-01-18,93.44000244140624
+445258,LIN,2011-01-19,92.27999877929688
+445259,LIN,2011-01-20,91.18000030517578
+445260,LIN,2011-01-21,91.04000091552734
+445261,LIN,2011-01-24,91.44000244140624
+445262,LIN,2011-01-25,91.23999786376952
+445263,LIN,2011-01-26,91.48999786376952
+445264,LIN,2011-01-27,91.91000366210938
+445265,LIN,2011-01-28,90.87000274658205
+445266,LIN,2011-01-31,93.04000091552734
+445267,LIN,2011-02-01,95.27999877929688
+445268,LIN,2011-02-02,95.0199966430664
+445269,LIN,2011-02-03,94.81999969482422
+445270,LIN,2011-02-04,95.23999786376952
+445271,LIN,2011-02-07,95.08999633789062
+445272,LIN,2011-02-08,95.18000030517578
+445273,LIN,2011-02-09,94.7699966430664
+445274,LIN,2011-02-10,95.52999877929688
+445275,LIN,2011-02-11,97.0
+445276,LIN,2011-02-14,96.79000091552734
+445277,LIN,2011-02-15,96.86000061035156
+445278,LIN,2011-02-16,98.2300033569336
+445279,LIN,2011-02-17,98.31999969482422
+445280,LIN,2011-02-18,99.08999633789062
+445281,LIN,2011-02-22,97.83999633789062
+445282,LIN,2011-02-23,97.0
+445283,LIN,2011-02-24,97.45999908447266
+445284,LIN,2011-02-25,98.3000030517578
+445285,LIN,2011-02-28,99.37999725341795
+445286,LIN,2011-03-01,97.77999877929688
+445287,LIN,2011-03-02,97.9800033569336
+445288,LIN,2011-03-03,98.5
+445289,LIN,2011-03-04,98.26000213623048
+445290,LIN,2011-03-07,96.91999816894533
+445291,LIN,2011-03-08,97.75
+445292,LIN,2011-03-09,97.7300033569336
+445293,LIN,2011-03-10,96.63999938964844
+445294,LIN,2011-03-11,97.9800033569336
+445295,LIN,2011-03-14,98.1500015258789
+445296,LIN,2011-03-15,97.26000213623048
+445297,LIN,2011-03-16,95.1999969482422
+445298,LIN,2011-03-17,96.4800033569336
+445299,LIN,2011-03-18,97.13999938964844
+445300,LIN,2011-03-21,97.93000030517578
+445301,LIN,2011-03-22,97.88999938964844
+445302,LIN,2011-03-23,98.73999786376952
+445303,LIN,2011-03-24,99.5500030517578
+445304,LIN,2011-03-25,99.87000274658205
+445305,LIN,2011-03-28,99.4499969482422
+445306,LIN,2011-03-29,100.91999816894533
+445307,LIN,2011-03-30,101.0199966430664
+445308,LIN,2011-03-31,101.5999984741211
+445309,LIN,2011-04-01,101.9800033569336
+445310,LIN,2011-04-04,102.38999938964844
+445311,LIN,2011-04-05,103.0199966430664
+445312,LIN,2011-04-06,103.12999725341795
+445313,LIN,2011-04-07,102.5199966430664
+445314,LIN,2011-04-08,102.29000091552734
+445315,LIN,2011-04-11,101.37000274658205
+445316,LIN,2011-04-12,100.52999877929688
+445317,LIN,2011-04-13,101.37999725341795
+445318,LIN,2011-04-14,101.8499984741211
+445319,LIN,2011-04-15,103.1500015258789
+445320,LIN,2011-04-18,102.9000015258789
+445321,LIN,2011-04-19,105.83999633789062
+445322,LIN,2011-04-20,106.2300033569336
+445323,LIN,2011-04-21,106.51000213623048
+445324,LIN,2011-04-25,106.80999755859376
+445325,LIN,2011-04-26,108.12000274658205
+445326,LIN,2011-04-27,106.0999984741211
+445327,LIN,2011-04-28,107.18000030517578
+445328,LIN,2011-04-29,106.41999816894533
+445329,LIN,2011-05-02,105.41999816894533
+445330,LIN,2011-05-03,104.97000122070312
+445331,LIN,2011-05-04,103.3000030517578
+445332,LIN,2011-05-05,102.9000015258789
+445333,LIN,2011-05-06,103.5999984741211
+445334,LIN,2011-05-09,104.41999816894533
+445335,LIN,2011-05-10,105.16000366210938
+445336,LIN,2011-05-11,103.58000183105467
+445337,LIN,2011-05-12,104.1500015258789
+445338,LIN,2011-05-13,102.8499984741211
+445339,LIN,2011-05-16,103.02999877929688
+445340,LIN,2011-05-17,102.20999908447266
+445341,LIN,2011-05-18,104.5199966430664
+445342,LIN,2011-05-19,105.05999755859376
+445343,LIN,2011-05-20,104.47000122070312
+445344,LIN,2011-05-23,103.3000030517578
+445345,LIN,2011-05-24,103.01000213623048
+445346,LIN,2011-05-25,104.58000183105467
+445347,LIN,2011-05-26,104.27999877929688
+445348,LIN,2011-05-27,105.0199966430664
+445349,LIN,2011-05-31,105.83999633789062
+445350,LIN,2011-06-01,103.38999938964844
+445351,LIN,2011-06-02,103.1500015258789
+445352,LIN,2011-06-03,100.86000061035156
+445353,LIN,2011-06-06,100.18000030517578
+445354,LIN,2011-06-07,100.08999633789062
+445355,LIN,2011-06-08,100.0
+445356,LIN,2011-06-09,101.6500015258789
+445357,LIN,2011-06-10,100.0199966430664
+445358,LIN,2011-06-13,100.45999908447266
+445359,LIN,2011-06-14,102.12999725341795
+445360,LIN,2011-06-15,100.47000122070312
+445361,LIN,2011-06-16,101.08000183105467
+445362,LIN,2011-06-17,101.05999755859376
+445363,LIN,2011-06-20,102.12000274658205
+445364,LIN,2011-06-21,103.80999755859376
+445365,LIN,2011-06-22,103.83000183105467
+445366,LIN,2011-06-23,103.51000213623048
+445367,LIN,2011-06-24,103.29000091552734
+445368,LIN,2011-06-27,103.83000183105467
+445369,LIN,2011-06-28,106.0999984741211
+445370,LIN,2011-06-29,107.9800033569336
+445371,LIN,2011-06-30,108.38999938964844
+445372,LIN,2011-07-01,109.01000213623048
+445373,LIN,2011-07-05,108.41000366210938
+445374,LIN,2011-07-06,109.44000244140624
+445375,LIN,2011-07-07,111.3000030517578
+445376,LIN,2011-07-08,110.47000122070312
+445377,LIN,2011-07-11,108.36000061035156
+445378,LIN,2011-07-12,107.72000122070312
+445379,LIN,2011-07-13,107.3000030517578
+445380,LIN,2011-07-14,106.33000183105467
+445381,LIN,2011-07-15,107.02999877929688
+445382,LIN,2011-07-18,105.86000061035156
+445383,LIN,2011-07-19,106.7300033569336
+445384,LIN,2011-07-20,106.25
+445385,LIN,2011-07-21,107.19000244140624
+445386,LIN,2011-07-22,105.11000061035156
+445387,LIN,2011-07-25,105.0999984741211
+445388,LIN,2011-07-26,103.91999816894533
+445389,LIN,2011-07-27,101.69000244140624
+445390,LIN,2011-07-28,102.16999816894533
+445391,LIN,2011-07-29,103.63999938964844
+445392,LIN,2011-08-01,102.51000213623048
+445393,LIN,2011-08-02,100.56999969482422
+445394,LIN,2011-08-03,101.9000015258789
+445395,LIN,2011-08-04,97.6999969482422
+445396,LIN,2011-08-05,96.33999633789062
+445397,LIN,2011-08-08,91.36000061035156
+445398,LIN,2011-08-09,94.43000030517578
+445399,LIN,2011-08-10,92.37999725341795
+445400,LIN,2011-08-11,97.22000122070312
+445401,LIN,2011-08-12,98.5999984741211
+445402,LIN,2011-08-15,99.66000366210938
+445403,LIN,2011-08-16,98.73999786376952
+445404,LIN,2011-08-17,98.4000015258789
+445405,LIN,2011-08-18,93.43000030517578
+445406,LIN,2011-08-19,90.16000366210938
+445407,LIN,2011-08-22,88.93000030517578
+445408,LIN,2011-08-23,91.7699966430664
+445409,LIN,2011-08-24,92.4499969482422
+445410,LIN,2011-08-25,92.47000122070312
+445411,LIN,2011-08-26,94.38999938964844
+445412,LIN,2011-08-29,97.33000183105467
+445413,LIN,2011-08-30,98.2300033569336
+445414,LIN,2011-08-31,98.48999786376952
+445415,LIN,2011-09-01,98.19000244140624
+445416,LIN,2011-09-02,96.5999984741211
+445417,LIN,2011-09-06,96.37999725341795
+445418,LIN,2011-09-07,98.38999938964844
+445419,LIN,2011-09-08,97.02999877929688
+445420,LIN,2011-09-09,94.72000122070312
+445421,LIN,2011-09-12,94.38999938964844
+445422,LIN,2011-09-13,95.77999877929688
+445423,LIN,2011-09-14,98.20999908447266
+445424,LIN,2011-09-15,99.97000122070312
+445425,LIN,2011-09-16,100.80999755859376
+445426,LIN,2011-09-19,100.08999633789062
+445427,LIN,2011-09-20,101.51000213623048
+445428,LIN,2011-09-21,97.05999755859376
+445429,LIN,2011-09-22,93.45999908447266
+445430,LIN,2011-09-23,92.91000366210938
+445431,LIN,2011-09-26,95.08000183105467
+445432,LIN,2011-09-27,96.5199966430664
+445433,LIN,2011-09-28,94.20999908447266
+445434,LIN,2011-09-29,95.41000366210938
+445435,LIN,2011-09-30,93.4800033569336
+445436,LIN,2011-10-03,91.73999786376952
+445437,LIN,2011-10-04,94.9499969482422
+445438,LIN,2011-10-05,98.29000091552734
+445439,LIN,2011-10-06,98.7300033569336
+445440,LIN,2011-10-07,98.08999633789062
+445441,LIN,2011-10-10,101.95999908447266
+445442,LIN,2011-10-11,100.86000061035156
+445443,LIN,2011-10-12,101.62000274658205
+445444,LIN,2011-10-13,101.04000091552734
+445445,LIN,2011-10-14,102.6500015258789
+445446,LIN,2011-10-17,100.91000366210938
+445447,LIN,2011-10-18,103.06999969482422
+445448,LIN,2011-10-19,100.7300033569336
+445449,LIN,2011-10-20,101.5500030517578
+445450,LIN,2011-10-21,103.5
+445451,LIN,2011-10-24,103.5999984741211
+445452,LIN,2011-10-25,101.6500015258789
+445453,LIN,2011-10-26,104.31999969482422
+445454,LIN,2011-10-27,105.58000183105467
+445455,LIN,2011-10-28,105.2699966430664
+445456,LIN,2011-10-31,101.66999816894533
+445457,LIN,2011-11-01,98.52999877929688
+445458,LIN,2011-11-02,100.45999908447266
+445459,LIN,2011-11-03,101.88999938964844
+445460,LIN,2011-11-04,100.45999908447266
+445461,LIN,2011-11-07,101.02999877929688
+445462,LIN,2011-11-08,102.1999969482422
+445463,LIN,2011-11-09,98.3000030517578
+445464,LIN,2011-11-10,99.83999633789062
+445465,LIN,2011-11-11,101.48999786376952
+445466,LIN,2011-11-14,101.38999938964844
+445467,LIN,2011-11-15,100.83000183105467
+445468,LIN,2011-11-16,98.4499969482422
+445469,LIN,2011-11-17,96.7300033569336
+445470,LIN,2011-11-18,97.0
+445471,LIN,2011-11-21,95.94000244140624
+445472,LIN,2011-11-22,95.33999633789062
+445473,LIN,2011-11-23,93.9499969482422
+445474,LIN,2011-11-25,93.51000213623048
+445475,LIN,2011-11-28,97.1999969482422
+445476,LIN,2011-11-29,96.80999755859376
+445477,LIN,2011-11-30,102.0
+445478,LIN,2011-12-01,100.8499984741211
+445479,LIN,2011-12-02,100.45999908447266
+445480,LIN,2011-12-05,101.80999755859376
+445481,LIN,2011-12-06,102.44000244140624
+445482,LIN,2011-12-07,103.9000015258789
+445483,LIN,2011-12-08,102.81999969482422
+445484,LIN,2011-12-09,103.52999877929688
+445485,LIN,2011-12-12,102.33999633789062
+445486,LIN,2011-12-13,102.12000274658205
+445487,LIN,2011-12-14,101.87999725341795
+445488,LIN,2011-12-15,103.27999877929688
+445489,LIN,2011-12-16,103.7699966430664
+445490,LIN,2011-12-19,103.05999755859376
+445491,LIN,2011-12-20,105.5199966430664
+445492,LIN,2011-12-21,105.1500015258789
+445493,LIN,2011-12-22,105.7300033569336
+445494,LIN,2011-12-23,106.58999633789062
+445495,LIN,2011-12-27,107.29000091552734
+445496,LIN,2011-12-28,106.04000091552734
+445497,LIN,2011-12-29,107.13999938964844
+445498,LIN,2011-12-30,106.9000015258789
+445499,LIN,2012-01-03,107.8499984741211
+445500,LIN,2012-01-04,108.98999786376952
+445501,LIN,2012-01-05,107.91000366210938
+445502,LIN,2012-01-06,107.95999908447266
+445503,LIN,2012-01-09,106.91999816894533
+445504,LIN,2012-01-10,107.58000183105467
+445505,LIN,2012-01-11,107.72000122070312
+445506,LIN,2012-01-12,109.52999877929688
+445507,LIN,2012-01-13,108.54000091552734
+445508,LIN,2012-01-17,109.83000183105467
+445509,LIN,2012-01-18,111.08000183105467
+445510,LIN,2012-01-19,110.66999816894533
+445511,LIN,2012-01-20,109.31999969482422
+445512,LIN,2012-01-23,109.61000061035156
+445513,LIN,2012-01-24,109.0999984741211
+445514,LIN,2012-01-25,106.06999969482422
+445515,LIN,2012-01-26,106.4499969482422
+445516,LIN,2012-01-27,105.79000091552734
+445517,LIN,2012-01-30,106.38999938964844
+445518,LIN,2012-01-31,106.1999969482422
+445519,LIN,2012-02-01,106.70999908447266
+445520,LIN,2012-02-02,105.69000244140624
+445521,LIN,2012-02-03,108.0199966430664
+445522,LIN,2012-02-06,108.33000183105467
+445523,LIN,2012-02-07,108.48999786376952
+445524,LIN,2012-02-08,108.33000183105467
+445525,LIN,2012-02-09,108.2300033569336
+445526,LIN,2012-02-10,107.16000366210938
+445527,LIN,2012-02-13,107.18000030517578
+445528,LIN,2012-02-14,107.2699966430664
+445529,LIN,2012-02-15,107.66000366210938
+445530,LIN,2012-02-16,108.97000122070312
+445531,LIN,2012-02-17,110.0
+445532,LIN,2012-02-21,110.0
+445533,LIN,2012-02-22,109.66999816894533
+445534,LIN,2012-02-23,110.0500030517578
+445535,LIN,2012-02-24,109.88999938964844
+445536,LIN,2012-02-27,109.91000366210938
+445537,LIN,2012-02-28,109.68000030517578
+445538,LIN,2012-02-29,109.0
+445539,LIN,2012-03-01,109.8000030517578
+445540,LIN,2012-03-02,109.6999969482422
+445541,LIN,2012-03-05,108.41999816894533
+445542,LIN,2012-03-06,107.45999908447266
+445543,LIN,2012-03-07,108.16000366210938
+445544,LIN,2012-03-08,109.9499969482422
+445545,LIN,2012-03-09,109.68000030517578
+445546,LIN,2012-03-12,110.01000213623048
+445547,LIN,2012-03-13,111.12999725341795
+445548,LIN,2012-03-14,110.45999908447266
+445549,LIN,2012-03-15,110.4800033569336
+445550,LIN,2012-03-16,110.72000122070312
+445551,LIN,2012-03-19,111.18000030517578
+445552,LIN,2012-03-20,110.77999877929688
+445553,LIN,2012-03-21,111.72000122070312
+445554,LIN,2012-03-22,110.86000061035156
+445555,LIN,2012-03-23,112.16999816894533
+445556,LIN,2012-03-26,113.98999786376952
+445557,LIN,2012-03-27,114.55999755859376
+445558,LIN,2012-03-28,113.73999786376952
+445559,LIN,2012-03-29,114.37999725341795
+445560,LIN,2012-03-30,114.63999938964844
+445561,LIN,2012-04-02,115.04000091552734
+445562,LIN,2012-04-03,114.77999877929688
+445563,LIN,2012-04-04,113.7300033569336
+445564,LIN,2012-04-05,113.94000244140624
+445565,LIN,2012-04-09,112.3499984741211
+445566,LIN,2012-04-10,109.6500015258789
+445567,LIN,2012-04-11,111.37000274658205
+445568,LIN,2012-04-12,113.62000274658205
+445569,LIN,2012-04-13,112.02999877929688
+445570,LIN,2012-04-16,112.9499969482422
+445571,LIN,2012-04-17,114.25
+445572,LIN,2012-04-18,113.9800033569336
+445573,LIN,2012-04-19,113.81999969482422
+445574,LIN,2012-04-20,113.69000244140624
+445575,LIN,2012-04-23,112.66999816894533
+445576,LIN,2012-04-24,112.43000030517578
+445577,LIN,2012-04-25,113.7699966430664
+445578,LIN,2012-04-26,115.33000183105467
+445579,LIN,2012-04-27,116.47000122070312
+445580,LIN,2012-04-30,115.6999969482422
+445581,LIN,2012-05-01,116.19000244140624
+445582,LIN,2012-05-02,116.44000244140624
+445583,LIN,2012-05-03,116.18000030517578
+445584,LIN,2012-05-04,114.72000122070312
+445585,LIN,2012-05-07,114.7300033569336
+445586,LIN,2012-05-08,114.37000274658205
+445587,LIN,2012-05-09,112.2699966430664
+445588,LIN,2012-05-10,111.75
+445589,LIN,2012-05-11,111.68000030517578
+445590,LIN,2012-05-14,110.4000015258789
+445591,LIN,2012-05-15,110.01000213623048
+445592,LIN,2012-05-16,109.37000274658205
+445593,LIN,2012-05-17,105.87000274658205
+445594,LIN,2012-05-18,105.11000061035156
+445595,LIN,2012-05-21,108.37999725341795
+445596,LIN,2012-05-22,107.68000030517578
+445597,LIN,2012-05-23,108.3499984741211
+445598,LIN,2012-05-24,108.77999877929688
+445599,LIN,2012-05-25,107.87000274658205
+445600,LIN,2012-05-29,109.38999938964844
+445601,LIN,2012-05-30,106.26000213623048
+445602,LIN,2012-05-31,106.23999786376952
+445603,LIN,2012-06-01,103.51000213623048
+445604,LIN,2012-06-04,103.9800033569336
+445605,LIN,2012-06-05,102.08999633789062
+445606,LIN,2012-06-06,104.19000244140624
+445607,LIN,2012-06-07,104.66999816894533
+445608,LIN,2012-06-08,105.91000366210938
+445609,LIN,2012-06-11,104.94000244140624
+445610,LIN,2012-06-12,106.5500030517578
+445611,LIN,2012-06-13,104.66999816894533
+445612,LIN,2012-06-14,104.52999877929688
+445613,LIN,2012-06-15,105.58000183105467
+445614,LIN,2012-06-18,105.91999816894533
+445615,LIN,2012-06-19,108.1500015258789
+445616,LIN,2012-06-20,107.36000061035156
+445617,LIN,2012-06-21,104.87999725341795
+445618,LIN,2012-06-22,105.36000061035156
+445619,LIN,2012-06-25,104.04000091552734
+445620,LIN,2012-06-26,104.41000366210938
+445621,LIN,2012-06-27,104.12999725341795
+445622,LIN,2012-06-28,105.33999633789062
+445623,LIN,2012-06-29,108.7300033569336
+445624,LIN,2012-07-02,108.33999633789062
+445625,LIN,2012-07-03,109.62000274658205
+445626,LIN,2012-07-05,109.77999877929688
+445627,LIN,2012-07-06,109.01000213623048
+445628,LIN,2012-07-09,109.0500030517578
+445629,LIN,2012-07-10,107.66000366210938
+445630,LIN,2012-07-11,107.36000061035156
+445631,LIN,2012-07-12,105.86000061035156
+445632,LIN,2012-07-13,107.36000061035156
+445633,LIN,2012-07-16,107.0999984741211
+445634,LIN,2012-07-17,108.62000274658205
+445635,LIN,2012-07-18,108.6500015258789
+445636,LIN,2012-07-19,109.12000274658205
+445637,LIN,2012-07-20,107.52999877929688
+445638,LIN,2012-07-23,106.27999877929688
+445639,LIN,2012-07-24,104.80999755859376
+445640,LIN,2012-07-25,102.94000244140624
+445641,LIN,2012-07-26,104.4800033569336
+445642,LIN,2012-07-27,106.0
+445643,LIN,2012-07-30,105.41000366210938
+445644,LIN,2012-07-31,103.76000213623048
+445645,LIN,2012-08-01,103.9800033569336
+445646,LIN,2012-08-02,103.06999969482422
+445647,LIN,2012-08-03,105.77999877929688
+445648,LIN,2012-08-06,105.0500030517578
+445649,LIN,2012-08-07,107.04000091552734
+445650,LIN,2012-08-08,107.9800033569336
+445651,LIN,2012-08-09,107.97000122070312
+445652,LIN,2012-08-10,108.16000366210938
+445653,LIN,2012-08-13,107.6999969482422
+445654,LIN,2012-08-14,107.3000030517578
+445655,LIN,2012-08-15,107.97000122070312
+445656,LIN,2012-08-16,108.6999969482422
+445657,LIN,2012-08-17,107.70999908447266
+445658,LIN,2012-08-20,108.47000122070312
+445659,LIN,2012-08-21,108.02999877929688
+445660,LIN,2012-08-22,109.5500030517578
+445661,LIN,2012-08-23,107.61000061035156
+445662,LIN,2012-08-24,107.12000274658205
+445663,LIN,2012-08-27,105.91000366210938
+445664,LIN,2012-08-28,104.5999984741211
+445665,LIN,2012-08-29,105.12999725341795
+445666,LIN,2012-08-30,104.81999969482422
+445667,LIN,2012-08-31,105.5
+445668,LIN,2012-09-04,104.2300033569336
+445669,LIN,2012-09-05,104.43000030517578
+445670,LIN,2012-09-06,106.55999755859376
+445671,LIN,2012-09-07,107.0199966430664
+445672,LIN,2012-09-10,106.79000091552734
+445673,LIN,2012-09-11,106.58000183105467
+445674,LIN,2012-09-12,105.98999786376952
+445675,LIN,2012-09-13,106.52999877929688
+445676,LIN,2012-09-14,107.94000244140624
+445677,LIN,2012-09-17,107.95999908447266
+445678,LIN,2012-09-18,108.2699966430664
+445679,LIN,2012-09-19,108.4000015258789
+445680,LIN,2012-09-20,108.5500030517578
+445681,LIN,2012-09-21,107.80999755859376
+445682,LIN,2012-09-24,107.0500030517578
+445683,LIN,2012-09-25,106.3000030517578
+445684,LIN,2012-09-26,103.8499984741211
+445685,LIN,2012-09-27,104.43000030517578
+445686,LIN,2012-09-28,103.87999725341795
+445687,LIN,2012-10-01,104.01000213623048
+445688,LIN,2012-10-02,103.79000091552734
+445689,LIN,2012-10-03,104.51000213623048
+445690,LIN,2012-10-04,105.36000061035156
+445691,LIN,2012-10-05,105.61000061035156
+445692,LIN,2012-10-08,105.6500015258789
+445693,LIN,2012-10-09,105.30999755859376
+445694,LIN,2012-10-10,103.8499984741211
+445695,LIN,2012-10-11,103.6999969482422
+445696,LIN,2012-10-12,103.87000274658205
+445697,LIN,2012-10-15,104.87999725341795
+445698,LIN,2012-10-16,106.58000183105467
+445699,LIN,2012-10-17,108.22000122070312
+445700,LIN,2012-10-18,107.97000122070312
+445701,LIN,2012-10-19,104.87999725341795
+445702,LIN,2012-10-22,105.26000213623048
+445703,LIN,2012-10-23,104.9499969482422
+445704,LIN,2012-10-24,104.58999633789062
+445705,LIN,2012-10-25,104.77999877929688
+445706,LIN,2012-10-26,105.3000030517578
+445707,LIN,2012-10-31,106.20999908447266
+445708,LIN,2012-11-01,108.48999786376952
+445709,LIN,2012-11-02,109.6999969482422
+445710,LIN,2012-11-05,109.47000122070312
+445711,LIN,2012-11-06,110.0
+445712,LIN,2012-11-07,109.05999755859376
+445713,LIN,2012-11-08,107.9800033569336
+445714,LIN,2012-11-09,107.4000015258789
+445715,LIN,2012-11-12,107.43000030517578
+445716,LIN,2012-11-13,107.2300033569336
+445717,LIN,2012-11-14,106.20999908447266
+445718,LIN,2012-11-15,105.52999877929688
+445719,LIN,2012-11-16,104.29000091552734
+445720,LIN,2012-11-19,105.6500015258789
+445721,LIN,2012-11-20,105.55999755859376
+445722,LIN,2012-11-21,105.18000030517578
+445723,LIN,2012-11-23,106.93000030517578
+445724,LIN,2012-11-26,106.70999908447266
+445725,LIN,2012-11-27,106.30999755859376
+445726,LIN,2012-11-28,106.55999755859376
+445727,LIN,2012-11-29,106.11000061035156
+445728,LIN,2012-11-30,107.20999908447266
+445729,LIN,2012-12-03,105.37000274658205
+445730,LIN,2012-12-04,105.70999908447266
+445731,LIN,2012-12-05,105.93000030517578
+445732,LIN,2012-12-06,106.29000091552734
+445733,LIN,2012-12-07,107.30999755859376
+445734,LIN,2012-12-10,107.83999633789062
+445735,LIN,2012-12-11,107.9800033569336
+445736,LIN,2012-12-12,106.62999725341795
+445737,LIN,2012-12-13,107.4800033569336
+445738,LIN,2012-12-14,106.95999908447266
+445739,LIN,2012-12-17,107.72000122070312
+445740,LIN,2012-12-18,109.5199966430664
+445741,LIN,2012-12-19,108.4000015258789
+445742,LIN,2012-12-20,109.45999908447266
+445743,LIN,2012-12-21,108.66000366210938
+445744,LIN,2012-12-24,109.73999786376952
+445745,LIN,2012-12-26,110.08999633789062
+445746,LIN,2012-12-27,109.58000183105467
+445747,LIN,2012-12-28,107.9000015258789
+445748,LIN,2012-12-31,109.4499969482422
+445749,LIN,2013-01-02,112.58000183105467
+445750,LIN,2013-01-03,112.58000183105467
+445751,LIN,2013-01-04,113.33999633789062
+445752,LIN,2013-01-07,113.08999633789062
+445753,LIN,2013-01-08,113.87999725341795
+445754,LIN,2013-01-09,113.87000274658205
+445755,LIN,2013-01-10,114.18000030517578
+445756,LIN,2013-01-11,114.0
+445757,LIN,2013-01-14,114.0999984741211
+445758,LIN,2013-01-15,113.80999755859376
+445759,LIN,2013-01-16,112.56999969482422
+445760,LIN,2013-01-17,113.2300033569336
+445761,LIN,2013-01-18,113.5199966430664
+445762,LIN,2013-01-22,114.0199966430664
+445763,LIN,2013-01-23,110.7699966430664
+445764,LIN,2013-01-24,111.12000274658205
+445765,LIN,2013-01-25,111.7300033569336
+445766,LIN,2013-01-28,109.9800033569336
+445767,LIN,2013-01-29,110.5500030517578
+445768,LIN,2013-01-30,109.94000244140624
+445769,LIN,2013-01-31,110.37000274658205
+445770,LIN,2013-02-01,111.58999633789062
+445771,LIN,2013-02-04,110.18000030517578
+445772,LIN,2013-02-05,110.58000183105467
+445773,LIN,2013-02-06,110.79000091552734
+445774,LIN,2013-02-07,110.43000030517578
+445775,LIN,2013-02-08,111.61000061035156
+445776,LIN,2013-02-11,110.98999786376952
+445777,LIN,2013-02-12,110.9800033569336
+445778,LIN,2013-02-13,111.7699966430664
+445779,LIN,2013-02-14,111.20999908447266
+445780,LIN,2013-02-15,110.1500015258789
+445781,LIN,2013-02-19,110.73999786376952
+445782,LIN,2013-02-20,110.37999725341795
+445783,LIN,2013-02-21,109.95999908447266
+445784,LIN,2013-02-22,111.16999816894533
+445785,LIN,2013-02-25,109.54000091552734
+445786,LIN,2013-02-26,110.58000183105467
+445787,LIN,2013-02-27,112.22000122070312
+445788,LIN,2013-02-28,113.0500030517578
+445789,LIN,2013-03-01,113.51000213623048
+445790,LIN,2013-03-04,112.9000015258789
+445791,LIN,2013-03-05,113.41000366210938
+445792,LIN,2013-03-06,112.9000015258789
+445793,LIN,2013-03-07,112.66999816894533
+445794,LIN,2013-03-08,113.63999938964844
+445795,LIN,2013-03-11,113.44000244140624
+445796,LIN,2013-03-12,112.91999816894533
+445797,LIN,2013-03-13,112.7699966430664
+445798,LIN,2013-03-14,113.5999984741211
+445799,LIN,2013-03-15,113.54000091552734
+445800,LIN,2013-03-18,112.98999786376952
+445801,LIN,2013-03-19,113.4800033569336
+445802,LIN,2013-03-20,113.63999938964844
+445803,LIN,2013-03-21,111.2699966430664
+445804,LIN,2013-03-22,111.58999633789062
+445805,LIN,2013-03-25,112.13999938964844
+445806,LIN,2013-03-26,112.0999984741211
+445807,LIN,2013-03-27,111.33999633789062
+445808,LIN,2013-03-28,111.54000091552734
+445809,LIN,2013-04-01,111.08000183105467
+445810,LIN,2013-04-02,111.0
+445811,LIN,2013-04-03,110.30999755859376
+445812,LIN,2013-04-04,111.26000213623048
+445813,LIN,2013-04-05,110.9800033569336
+445814,LIN,2013-04-08,111.54000091552734
+445815,LIN,2013-04-09,111.36000061035156
+445816,LIN,2013-04-10,112.97000122070312
+445817,LIN,2013-04-11,112.3499984741211
+445818,LIN,2013-04-12,111.0
+445819,LIN,2013-04-15,107.69000244140624
+445820,LIN,2013-04-16,110.12999725341795
+445821,LIN,2013-04-17,110.2300033569336
+445822,LIN,2013-04-18,109.77999877929688
+445823,LIN,2013-04-19,109.75
+445824,LIN,2013-04-22,109.75
+445825,LIN,2013-04-23,109.61000061035156
+445826,LIN,2013-04-24,112.7699966430664
+445827,LIN,2013-04-25,112.81999969482422
+445828,LIN,2013-04-26,112.7300033569336
+445829,LIN,2013-04-29,114.37999725341795
+445830,LIN,2013-04-30,114.3000030517578
+445831,LIN,2013-05-01,113.18000030517578
+445832,LIN,2013-05-02,113.45999908447266
+445833,LIN,2013-05-03,114.69000244140624
+445834,LIN,2013-05-06,113.66000366210938
+445835,LIN,2013-05-07,114.08000183105467
+445836,LIN,2013-05-08,113.88999938964844
+445837,LIN,2013-05-09,114.2300033569336
+445838,LIN,2013-05-10,114.0
+445839,LIN,2013-05-13,113.11000061035156
+445840,LIN,2013-05-14,114.27999877929688
+445841,LIN,2013-05-15,115.12000274658205
+445842,LIN,2013-05-16,114.0
+445843,LIN,2013-05-17,116.1999969482422
+445844,LIN,2013-05-20,115.7699966430664
+445845,LIN,2013-05-21,115.91000366210938
+445846,LIN,2013-05-22,115.6999969482422
+445847,LIN,2013-05-23,115.8000030517578
+445848,LIN,2013-05-24,115.95999908447266
+445849,LIN,2013-05-28,116.22000122070312
+445850,LIN,2013-05-29,115.52999877929688
+445851,LIN,2013-05-30,115.30999755859376
+445852,LIN,2013-05-31,114.33000183105467
+445853,LIN,2013-06-03,115.51000213623048
+445854,LIN,2013-06-04,116.66000366210938
+445855,LIN,2013-06-05,115.0
+445856,LIN,2013-06-06,114.16000366210938
+445857,LIN,2013-06-07,114.20999908447266
+445858,LIN,2013-06-10,114.83000183105467
+445859,LIN,2013-06-11,114.06999969482422
+445860,LIN,2013-06-12,114.9800033569336
+445861,LIN,2013-06-13,116.69000244140624
+445862,LIN,2013-06-14,117.91000366210938
+445863,LIN,2013-06-17,118.4499969482422
+445864,LIN,2013-06-18,119.01000213623048
+445865,LIN,2013-06-19,119.5199966430664
+445866,LIN,2013-06-20,116.36000061035156
+445867,LIN,2013-06-21,115.26000213623048
+445868,LIN,2013-06-24,114.0999984741211
+445869,LIN,2013-06-25,114.38999938964844
+445870,LIN,2013-06-26,115.94000244140624
+445871,LIN,2013-06-27,114.88999938964844
+445872,LIN,2013-06-28,115.16000366210938
+445873,LIN,2013-07-01,116.7300033569336
+445874,LIN,2013-07-02,114.6999969482422
+445875,LIN,2013-07-03,114.7699966430664
+445876,LIN,2013-07-05,115.69000244140624
+445877,LIN,2013-07-08,115.73999786376952
+445878,LIN,2013-07-09,117.58999633789062
+445879,LIN,2013-07-10,117.16000366210938
+445880,LIN,2013-07-11,117.38999938964844
+445881,LIN,2013-07-12,117.08999633789062
+445882,LIN,2013-07-15,116.47000122070312
+445883,LIN,2013-07-16,116.02999877929688
+445884,LIN,2013-07-17,116.45999908447266
+445885,LIN,2013-07-18,116.6999969482422
+445886,LIN,2013-07-19,117.13999938964844
+445887,LIN,2013-07-22,117.01000213623048
+445888,LIN,2013-07-23,117.0
+445889,LIN,2013-07-24,118.05999755859376
+445890,LIN,2013-07-25,119.1999969482422
+445891,LIN,2013-07-26,119.0
+445892,LIN,2013-07-29,119.45999908447266
+445893,LIN,2013-07-30,120.68000030517578
+445894,LIN,2013-07-31,120.16999816894533
+445895,LIN,2013-08-01,120.04000091552734
+445896,LIN,2013-08-02,120.30999755859376
+445897,LIN,2013-08-05,120.0999984741211
+445898,LIN,2013-08-06,120.4800033569336
+445899,LIN,2013-08-07,120.3499984741211
+445900,LIN,2013-08-08,121.30999755859376
+445901,LIN,2013-08-09,121.05999755859376
+445902,LIN,2013-08-12,119.81999969482422
+445903,LIN,2013-08-13,120.2699966430664
+445904,LIN,2013-08-14,119.2300033569336
+445905,LIN,2013-08-15,118.23999786376952
+445906,LIN,2013-08-16,117.88999938964844
+445907,LIN,2013-08-19,117.23999786376952
+445908,LIN,2013-08-20,117.47000122070312
+445909,LIN,2013-08-21,117.5199966430664
+445910,LIN,2013-08-22,118.20999908447266
+445911,LIN,2013-08-23,118.70999908447266
+445912,LIN,2013-08-26,117.94000244140624
+445913,LIN,2013-08-27,116.83000183105467
+445914,LIN,2013-08-28,116.41000366210938
+445915,LIN,2013-08-29,116.25
+445916,LIN,2013-08-30,117.4000015258789
+445917,LIN,2013-09-03,117.47000122070312
+445918,LIN,2013-09-04,117.79000091552734
+445919,LIN,2013-09-05,117.91999816894533
+445920,LIN,2013-09-06,118.11000061035156
+445921,LIN,2013-09-09,119.25
+445922,LIN,2013-09-10,119.93000030517578
+445923,LIN,2013-09-11,121.0999984741211
+445924,LIN,2013-09-12,120.23999786376952
+445925,LIN,2013-09-13,120.47000122070312
+445926,LIN,2013-09-16,122.20999908447266
+445927,LIN,2013-09-17,121.38999938964844
+445928,LIN,2013-09-18,123.7300033569336
+445929,LIN,2013-09-19,122.77999877929688
+445930,LIN,2013-09-20,121.7300033569336
+445931,LIN,2013-09-23,120.8499984741211
+445932,LIN,2013-09-24,120.51000213623048
+445933,LIN,2013-09-25,119.5199966430664
+445934,LIN,2013-09-26,120.19000244140624
+445935,LIN,2013-09-27,119.86000061035156
+445936,LIN,2013-09-30,120.20999908447266
+445937,LIN,2013-10-01,120.83000183105467
+445938,LIN,2013-10-02,121.43000030517578
+445939,LIN,2013-10-03,120.0999984741211
+445940,LIN,2013-10-04,121.41000366210938
+445941,LIN,2013-10-07,119.77999877929688
+445942,LIN,2013-10-08,117.75
+445943,LIN,2013-10-09,119.0199966430664
+445944,LIN,2013-10-10,121.30999755859376
+445945,LIN,2013-10-11,121.70999908447266
+445946,LIN,2013-10-14,122.25
+445947,LIN,2013-10-15,121.0999984741211
+445948,LIN,2013-10-16,123.16999816894533
+445949,LIN,2013-10-17,124.4000015258789
+445950,LIN,2013-10-18,124.94000244140624
+445951,LIN,2013-10-21,124.79000091552734
+445952,LIN,2013-10-22,125.80999755859376
+445953,LIN,2013-10-23,123.83000183105467
+445954,LIN,2013-10-24,124.0199966430664
+445955,LIN,2013-10-25,125.23999786376952
+445956,LIN,2013-10-28,124.04000091552734
+445957,LIN,2013-10-29,124.66000366210938
+445958,LIN,2013-10-30,124.5
+445959,LIN,2013-10-31,124.70999908447266
+445960,LIN,2013-11-01,124.08999633789062
+445961,LIN,2013-11-04,123.7300033569336
+445962,LIN,2013-11-05,125.01000213623048
+445963,LIN,2013-11-06,125.88999938964844
+445964,LIN,2013-11-07,124.18000030517578
+445965,LIN,2013-11-08,124.48999786376952
+445966,LIN,2013-11-11,124.68000030517578
+445967,LIN,2013-11-12,124.0500030517578
+445968,LIN,2013-11-13,124.54000091552734
+445969,LIN,2013-11-14,125.62000274658205
+445970,LIN,2013-11-15,126.8000030517578
+445971,LIN,2013-11-18,126.29000091552734
+445972,LIN,2013-11-19,126.23999786376952
+445973,LIN,2013-11-20,124.5
+445974,LIN,2013-11-21,125.41999816894533
+445975,LIN,2013-11-22,126.56999969482422
+445976,LIN,2013-11-25,126.06999969482422
+445977,LIN,2013-11-26,126.06999969482422
+445978,LIN,2013-11-27,126.58000183105467
+445979,LIN,2013-11-29,126.26000213623048
+445980,LIN,2013-12-02,124.77999877929688
+445981,LIN,2013-12-03,124.23999786376952
+445982,LIN,2013-12-04,123.62000274658205
+445983,LIN,2013-12-05,122.48999786376952
+445984,LIN,2013-12-06,125.45999908447266
+445985,LIN,2013-12-09,125.41000366210938
+445986,LIN,2013-12-10,125.94000244140624
+445987,LIN,2013-12-11,124.12000274658205
+445988,LIN,2013-12-12,124.68000030517578
+445989,LIN,2013-12-13,124.25
+445990,LIN,2013-12-16,125.0199966430664
+445991,LIN,2013-12-17,125.23999786376952
+445992,LIN,2013-12-18,126.66000366210938
+445993,LIN,2013-12-19,127.1500015258789
+445994,LIN,2013-12-20,127.54000091552734
+445995,LIN,2013-12-23,127.95999908447266
+445996,LIN,2013-12-24,128.97000122070312
+445997,LIN,2013-12-26,129.57000732421875
+445998,LIN,2013-12-27,130.00999450683594
+445999,LIN,2013-12-30,130.00999450683594
+446000,LIN,2013-12-31,130.02999877929688
+446001,LIN,2014-01-02,129.5
+446002,LIN,2014-01-03,129.67999267578125
+446003,LIN,2014-01-06,129.49000549316406
+446004,LIN,2014-01-07,130.24000549316406
+446005,LIN,2014-01-08,130.92999267578125
+446006,LIN,2014-01-09,131.0
+446007,LIN,2014-01-10,132.49000549316406
+446008,LIN,2014-01-13,130.8000030517578
+446009,LIN,2014-01-14,131.86000061035156
+446010,LIN,2014-01-15,132.9199981689453
+446011,LIN,2014-01-16,132.57000732421875
+446012,LIN,2014-01-17,132.44000244140625
+446013,LIN,2014-01-21,133.2100067138672
+446014,LIN,2014-01-22,133.2100067138672
+446015,LIN,2014-01-23,131.27999877929688
+446016,LIN,2014-01-24,126.97000122070312
+446017,LIN,2014-01-27,125.73999786376952
+446018,LIN,2014-01-28,125.6999969482422
+446019,LIN,2014-01-29,127.33000183105467
+446020,LIN,2014-01-30,125.48999786376952
+446021,LIN,2014-01-31,124.72000122070312
+446022,LIN,2014-02-03,121.51000213623048
+446023,LIN,2014-02-04,122.37999725341795
+446024,LIN,2014-02-05,122.70999908447266
+446025,LIN,2014-02-06,124.27999877929688
+446026,LIN,2014-02-07,127.05999755859376
+446027,LIN,2014-02-10,127.68000030517578
+446028,LIN,2014-02-11,128.42999267578125
+446029,LIN,2014-02-12,128.0800018310547
+446030,LIN,2014-02-13,129.41000366210938
+446031,LIN,2014-02-14,129.80999755859375
+446032,LIN,2014-02-18,129.72000122070312
+446033,LIN,2014-02-19,128.14999389648438
+446034,LIN,2014-02-20,128.07000732421875
+446035,LIN,2014-02-21,128.07000732421875
+446036,LIN,2014-02-24,127.1500015258789
+446037,LIN,2014-02-25,128.8000030517578
+446038,LIN,2014-02-26,128.8300018310547
+446039,LIN,2014-02-27,129.85000610351562
+446040,LIN,2014-02-28,130.3699951171875
+446041,LIN,2014-03-03,130.2899932861328
+446042,LIN,2014-03-04,131.0
+446043,LIN,2014-03-05,129.5500030517578
+446044,LIN,2014-03-06,130.8300018310547
+446045,LIN,2014-03-07,131.07000732421875
+446046,LIN,2014-03-10,131.5800018310547
+446047,LIN,2014-03-11,131.58999633789062
+446048,LIN,2014-03-12,132.0800018310547
+446049,LIN,2014-03-13,132.0500030517578
+446050,LIN,2014-03-14,131.75
+446051,LIN,2014-03-17,132.4199981689453
+446052,LIN,2014-03-18,132.83999633789062
+446053,LIN,2014-03-19,132.66000366210938
+446054,LIN,2014-03-20,132.50999450683594
+446055,LIN,2014-03-21,132.9199981689453
+446056,LIN,2014-03-24,131.75
+446057,LIN,2014-03-25,131.35000610351562
+446058,LIN,2014-03-26,129.66000366210938
+446059,LIN,2014-03-27,128.8000030517578
+446060,LIN,2014-03-28,129.33999633789062
+446061,LIN,2014-03-31,130.97000122070312
+446062,LIN,2014-04-01,131.05999755859375
+446063,LIN,2014-04-02,131.61000061035156
+446064,LIN,2014-04-03,131.22999572753906
+446065,LIN,2014-04-04,129.4600067138672
+446066,LIN,2014-04-07,127.56999969482422
+446067,LIN,2014-04-08,128.2100067138672
+446068,LIN,2014-04-09,130.30999755859375
+446069,LIN,2014-04-10,128.13999938964844
+446070,LIN,2014-04-11,127.0
+446071,LIN,2014-04-14,127.26000213623048
+446072,LIN,2014-04-15,129.19000244140625
+446073,LIN,2014-04-16,131.5500030517578
+446074,LIN,2014-04-17,131.86000061035156
+446075,LIN,2014-04-21,132.88999938964844
+446076,LIN,2014-04-22,131.97000122070312
+446077,LIN,2014-04-23,131.6999969482422
+446078,LIN,2014-04-24,130.64999389648438
+446079,LIN,2014-04-25,129.36000061035156
+446080,LIN,2014-04-28,129.39999389648438
+446081,LIN,2014-04-29,128.4600067138672
+446082,LIN,2014-04-30,130.5500030517578
+446083,LIN,2014-05-01,130.2899932861328
+446084,LIN,2014-05-02,131.0
+446085,LIN,2014-05-05,130.64999389648438
+446086,LIN,2014-05-06,130.42999267578125
+446087,LIN,2014-05-07,130.0
+446088,LIN,2014-05-08,130.1699981689453
+446089,LIN,2014-05-09,130.10000610351562
+446090,LIN,2014-05-12,131.07000732421875
+446091,LIN,2014-05-13,131.0
+446092,LIN,2014-05-14,131.42999267578125
+446093,LIN,2014-05-15,130.36000061035156
+446094,LIN,2014-05-16,131.0
+446095,LIN,2014-05-19,131.5399932861328
+446096,LIN,2014-05-20,130.19000244140625
+446097,LIN,2014-05-21,130.50999450683594
+446098,LIN,2014-05-22,130.2899932861328
+446099,LIN,2014-05-23,130.92999267578125
+446100,LIN,2014-05-27,130.8300018310547
+446101,LIN,2014-05-28,130.1699981689453
+446102,LIN,2014-05-29,132.5
+446103,LIN,2014-05-30,132.24000549316406
+446104,LIN,2014-06-02,134.02999877929688
+446105,LIN,2014-06-03,133.67999267578125
+446106,LIN,2014-06-04,132.72999572753906
+446107,LIN,2014-06-05,133.69000244140625
+446108,LIN,2014-06-06,134.6699981689453
+446109,LIN,2014-06-09,133.77999877929688
+446110,LIN,2014-06-10,133.58999633789062
+446111,LIN,2014-06-11,132.47999572753906
+446112,LIN,2014-06-12,130.99000549316406
+446113,LIN,2014-06-13,131.52999877929688
+446114,LIN,2014-06-16,130.61000061035156
+446115,LIN,2014-06-17,130.83999633789062
+446116,LIN,2014-06-18,132.35000610351562
+446117,LIN,2014-06-19,131.5
+446118,LIN,2014-06-20,132.11000061035156
+446119,LIN,2014-06-23,131.86000061035156
+446120,LIN,2014-06-24,131.2100067138672
+446121,LIN,2014-06-25,131.38999938964844
+446122,LIN,2014-06-26,131.02999877929688
+446123,LIN,2014-06-27,131.89999389648438
+446124,LIN,2014-06-30,132.83999633789062
+446125,LIN,2014-07-01,132.83999633789062
+446126,LIN,2014-07-02,132.72999572753906
+446127,LIN,2014-07-03,133.3000030517578
+446128,LIN,2014-07-07,133.0
+446129,LIN,2014-07-08,132.77999877929688
+446130,LIN,2014-07-09,132.41000366210938
+446131,LIN,2014-07-10,131.8699951171875
+446132,LIN,2014-07-11,131.58999633789062
+446133,LIN,2014-07-14,132.41000366210938
+446134,LIN,2014-07-15,132.66000366210938
+446135,LIN,2014-07-16,133.5500030517578
+446136,LIN,2014-07-17,131.6699981689453
+446137,LIN,2014-07-18,132.77000427246094
+446138,LIN,2014-07-21,131.47999572753906
+446139,LIN,2014-07-22,131.69000244140625
+446140,LIN,2014-07-23,131.14999389648438
+446141,LIN,2014-07-24,129.22999572753906
+446142,LIN,2014-07-25,130.5399932861328
+446143,LIN,2014-07-28,130.3000030517578
+446144,LIN,2014-07-29,128.67999267578125
+446145,LIN,2014-07-30,129.22000122070312
+446146,LIN,2014-07-31,128.13999938964844
+446147,LIN,2014-08-01,128.22999572753906
+446148,LIN,2014-08-04,128.91000366210938
+446149,LIN,2014-08-05,127.0500030517578
+446150,LIN,2014-08-06,127.87999725341795
+446151,LIN,2014-08-07,127.04000091552734
+446152,LIN,2014-08-08,128.89999389648438
+446153,LIN,2014-08-11,128.55999755859375
+446154,LIN,2014-08-12,128.8699951171875
+446155,LIN,2014-08-13,129.4199981689453
+446156,LIN,2014-08-14,129.69000244140625
+446157,LIN,2014-08-15,129.5800018310547
+446158,LIN,2014-08-18,130.6999969482422
+446159,LIN,2014-08-19,130.58999633789062
+446160,LIN,2014-08-20,130.42999267578125
+446161,LIN,2014-08-21,131.4600067138672
+446162,LIN,2014-08-22,130.75999450683594
+446163,LIN,2014-08-25,131.64999389648438
+446164,LIN,2014-08-26,131.36000061035156
+446165,LIN,2014-08-27,131.13999938964844
+446166,LIN,2014-08-28,131.44000244140625
+446167,LIN,2014-08-29,131.5500030517578
+446168,LIN,2014-09-02,131.66000366210938
+446169,LIN,2014-09-03,132.22999572753906
+446170,LIN,2014-09-04,131.8800048828125
+446171,LIN,2014-09-05,132.55999755859375
+446172,LIN,2014-09-08,132.52999877929688
+446173,LIN,2014-09-09,132.11000061035156
+446174,LIN,2014-09-10,132.8000030517578
+446175,LIN,2014-09-11,131.16000366210938
+446176,LIN,2014-09-12,131.6300048828125
+446177,LIN,2014-09-15,131.5500030517578
+446178,LIN,2014-09-16,132.19000244140625
+446179,LIN,2014-09-17,132.49000549316406
+446180,LIN,2014-09-18,133.4600067138672
+446181,LIN,2014-09-19,133.52000427246094
+446182,LIN,2014-09-22,133.1699981689453
+446183,LIN,2014-09-23,132.0399932861328
+446184,LIN,2014-09-24,133.75
+446185,LIN,2014-09-25,131.75999450683594
+446186,LIN,2014-09-26,132.55999755859375
+446187,LIN,2014-09-29,130.8800048828125
+446188,LIN,2014-09-30,129.0
+446189,LIN,2014-10-01,125.83000183105467
+446190,LIN,2014-10-02,125.3000030517578
+446191,LIN,2014-10-03,125.5199966430664
+446192,LIN,2014-10-06,125.62000274658205
+446193,LIN,2014-10-07,123.47000122070312
+446194,LIN,2014-10-08,124.94000244140624
+446195,LIN,2014-10-09,121.9800033569336
+446196,LIN,2014-10-10,120.7699966430664
+446197,LIN,2014-10-13,118.80999755859376
+446198,LIN,2014-10-14,120.19000244140624
+446199,LIN,2014-10-15,121.38999938964844
+446200,LIN,2014-10-16,122.36000061035156
+446201,LIN,2014-10-17,124.11000061035156
+446202,LIN,2014-10-20,125.51000213623048
+446203,LIN,2014-10-21,127.56999969482422
+446204,LIN,2014-10-22,127.01000213623048
+446205,LIN,2014-10-23,126.58000183105467
+446206,LIN,2014-10-24,127.72000122070312
+446207,LIN,2014-10-27,125.51000213623048
+446208,LIN,2014-10-28,125.6999969482422
+446209,LIN,2014-10-29,122.61000061035156
+446210,LIN,2014-10-30,122.66999816894533
+446211,LIN,2014-10-31,125.98999786376952
+446212,LIN,2014-11-03,124.41999816894533
+446213,LIN,2014-11-04,124.2699966430664
+446214,LIN,2014-11-05,125.7699966430664
+446215,LIN,2014-11-06,126.56999969482422
+446216,LIN,2014-11-07,126.66999816894533
+446217,LIN,2014-11-10,126.37000274658205
+446218,LIN,2014-11-11,126.6999969482422
+446219,LIN,2014-11-12,126.2300033569336
+446220,LIN,2014-11-13,126.7300033569336
+446221,LIN,2014-11-14,125.86000061035156
+446222,LIN,2014-11-17,126.26000213623048
+446223,LIN,2014-11-18,127.83000183105467
+446224,LIN,2014-11-19,128.25999450683594
+446225,LIN,2014-11-20,128.82000732421875
+446226,LIN,2014-11-21,130.5500030517578
+446227,LIN,2014-11-24,129.47999572753906
+446228,LIN,2014-11-25,128.64999389648438
+446229,LIN,2014-11-26,129.8800048828125
+446230,LIN,2014-11-28,128.3800048828125
+446231,LIN,2014-12-01,127.55999755859376
+446232,LIN,2014-12-02,128.4499969482422
+446233,LIN,2014-12-03,129.6999969482422
+446234,LIN,2014-12-04,129.50999450683594
+446235,LIN,2014-12-05,129.52999877929688
+446236,LIN,2014-12-08,128.07000732421875
+446237,LIN,2014-12-09,127.6999969482422
+446238,LIN,2014-12-10,125.5999984741211
+446239,LIN,2014-12-11,126.26000213623048
+446240,LIN,2014-12-12,123.72000122070312
+446241,LIN,2014-12-15,123.91000366210938
+446242,LIN,2014-12-16,123.2699966430664
+446243,LIN,2014-12-17,126.4800033569336
+446244,LIN,2014-12-18,130.4499969482422
+446245,LIN,2014-12-19,130.0500030517578
+446246,LIN,2014-12-22,131.33999633789062
+446247,LIN,2014-12-23,132.08999633789062
+446248,LIN,2014-12-24,131.74000549316406
+446249,LIN,2014-12-26,132.22999572753906
+446250,LIN,2014-12-29,132.32000732421875
+446251,LIN,2014-12-30,131.33999633789062
+446252,LIN,2014-12-31,129.55999755859375
+446253,LIN,2015-01-02,129.9499969482422
+446254,LIN,2015-01-05,126.5199966430664
+446255,LIN,2015-01-06,124.9000015258789
+446256,LIN,2015-01-07,126.3000030517578
+446257,LIN,2015-01-08,128.3800048828125
+446258,LIN,2015-01-09,126.6500015258789
+446259,LIN,2015-01-12,126.37000274658205
+446260,LIN,2015-01-13,125.5
+446261,LIN,2015-01-14,124.58999633789062
+446262,LIN,2015-01-15,124.47000122070312
+446263,LIN,2015-01-16,123.52999877929688
+446264,LIN,2015-01-20,124.91000366210938
+446265,LIN,2015-01-21,125.66999816894533
+446266,LIN,2015-01-22,127.45999908447266
+446267,LIN,2015-01-23,126.33999633789062
+446268,LIN,2015-01-26,124.5199966430664
+446269,LIN,2015-01-27,123.1999969482422
+446270,LIN,2015-01-28,122.62999725341795
+446271,LIN,2015-01-29,121.4499969482422
+446272,LIN,2015-01-30,120.58999633789062
+446273,LIN,2015-02-02,122.22000122070312
+446274,LIN,2015-02-03,123.4800033569336
+446275,LIN,2015-02-04,122.70999908447266
+446276,LIN,2015-02-05,124.61000061035156
+446277,LIN,2015-02-06,125.25
+446278,LIN,2015-02-09,125.04000091552734
+446279,LIN,2015-02-10,124.91000366210938
+446280,LIN,2015-02-11,124.3499984741211
+446281,LIN,2015-02-12,125.36000061035156
+446282,LIN,2015-02-13,126.88999938964844
+446283,LIN,2015-02-17,127.4499969482422
+446284,LIN,2015-02-18,127.62999725341795
+446285,LIN,2015-02-19,128.86000061035156
+446286,LIN,2015-02-20,129.30999755859375
+446287,LIN,2015-02-23,128.38999938964844
+446288,LIN,2015-02-24,128.3800048828125
+446289,LIN,2015-02-25,128.58999633789062
+446290,LIN,2015-02-26,127.9000015258789
+446291,LIN,2015-02-27,127.9000015258789
+446292,LIN,2015-03-02,130.27999877929688
+446293,LIN,2015-03-03,129.0500030517578
+446294,LIN,2015-03-04,127.72000122070312
+446295,LIN,2015-03-05,127.73999786376952
+446296,LIN,2015-03-06,126.29000091552734
+446297,LIN,2015-03-09,126.25
+446298,LIN,2015-03-10,124.36000061035156
+446299,LIN,2015-03-11,124.22000122070312
+446300,LIN,2015-03-12,125.62999725341795
+446301,LIN,2015-03-13,123.8000030517578
+446302,LIN,2015-03-16,124.23999786376952
+446303,LIN,2015-03-17,122.81999969482422
+446304,LIN,2015-03-18,124.80999755859376
+446305,LIN,2015-03-19,122.01000213623048
+446306,LIN,2015-03-20,121.91999816894533
+446307,LIN,2015-03-23,121.9800033569336
+446308,LIN,2015-03-24,121.5500030517578
+446309,LIN,2015-03-25,120.3000030517578
+446310,LIN,2015-03-26,120.51000213623048
+446311,LIN,2015-03-27,120.16000366210938
+446312,LIN,2015-03-30,121.5199966430664
+446313,LIN,2015-03-31,120.73999786376952
+446314,LIN,2015-04-01,121.01000213623048
+446315,LIN,2015-04-02,122.2699966430664
+446316,LIN,2015-04-06,122.26000213623048
+446317,LIN,2015-04-07,122.7699966430664
+446318,LIN,2015-04-08,122.36000061035156
+446319,LIN,2015-04-09,122.56999969482422
+446320,LIN,2015-04-10,122.36000061035156
+446321,LIN,2015-04-13,121.22000122070312
+446322,LIN,2015-04-14,121.0
+446323,LIN,2015-04-15,121.5
+446324,LIN,2015-04-16,121.23999786376952
+446325,LIN,2015-04-17,120.4499969482422
+446326,LIN,2015-04-20,122.0
+446327,LIN,2015-04-21,121.2300033569336
+446328,LIN,2015-04-22,121.26000213623048
+446329,LIN,2015-04-23,121.86000061035156
+446330,LIN,2015-04-24,122.45999908447266
+446331,LIN,2015-04-27,123.58999633789062
+446332,LIN,2015-04-28,122.79000091552734
+446333,LIN,2015-04-29,124.69000244140624
+446334,LIN,2015-04-30,121.93000030517578
+446335,LIN,2015-05-01,122.75
+446336,LIN,2015-05-04,122.2699966430664
+446337,LIN,2015-05-05,120.91000366210938
+446338,LIN,2015-05-06,119.8499984741211
+446339,LIN,2015-05-07,120.7699966430664
+446340,LIN,2015-05-08,121.0199966430664
+446341,LIN,2015-05-11,119.1500015258789
+446342,LIN,2015-05-12,117.83999633789062
+446343,LIN,2015-05-13,117.80999755859376
+446344,LIN,2015-05-14,120.61000061035156
+446345,LIN,2015-05-15,122.4000015258789
+446346,LIN,2015-05-18,121.8499984741211
+446347,LIN,2015-05-19,121.33000183105467
+446348,LIN,2015-05-20,121.4800033569336
+446349,LIN,2015-05-21,121.86000061035156
+446350,LIN,2015-05-22,122.01000213623048
+446351,LIN,2015-05-26,121.66999816894533
+446352,LIN,2015-05-27,121.52999877929688
+446353,LIN,2015-05-28,122.75
+446354,LIN,2015-05-29,122.86000061035156
+446355,LIN,2015-06-01,122.45999908447266
+446356,LIN,2015-06-02,122.54000091552734
+446357,LIN,2015-06-03,122.81999969482422
+446358,LIN,2015-06-04,121.37999725341795
+446359,LIN,2015-06-05,121.37999725341795
+446360,LIN,2015-06-08,121.79000091552734
+446361,LIN,2015-06-09,121.95999908447266
+446362,LIN,2015-06-10,123.01000213623048
+446363,LIN,2015-06-11,123.23999786376952
+446364,LIN,2015-06-12,123.18000030517578
+446365,LIN,2015-06-15,121.22000122070312
+446366,LIN,2015-06-16,121.73999786376952
+446367,LIN,2015-06-17,122.66999816894533
+446368,LIN,2015-06-18,123.79000091552734
+446369,LIN,2015-06-19,123.0
+446370,LIN,2015-06-22,123.3499984741211
+446371,LIN,2015-06-23,123.5
+446372,LIN,2015-06-24,122.48999786376952
+446373,LIN,2015-06-25,122.20999908447266
+446374,LIN,2015-06-26,121.58000183105467
+446375,LIN,2015-06-29,119.3000030517578
+446376,LIN,2015-06-30,119.5500030517578
+446377,LIN,2015-07-01,119.27999877929688
+446378,LIN,2015-07-02,118.9000015258789
+446379,LIN,2015-07-06,117.86000061035156
+446380,LIN,2015-07-07,118.5
+446381,LIN,2015-07-08,116.08999633789062
+446382,LIN,2015-07-09,116.0
+446383,LIN,2015-07-10,117.37000274658205
+446384,LIN,2015-07-13,118.47000122070312
+446385,LIN,2015-07-14,119.2699966430664
+446386,LIN,2015-07-15,118.69000244140624
+446387,LIN,2015-07-16,118.20999908447266
+446388,LIN,2015-07-17,117.01000213623048
+446389,LIN,2015-07-20,116.70999908447266
+446390,LIN,2015-07-21,115.4000015258789
+446391,LIN,2015-07-22,115.1500015258789
+446392,LIN,2015-07-23,115.1999969482422
+446393,LIN,2015-07-24,112.9800033569336
+446394,LIN,2015-07-27,111.81999969482422
+446395,LIN,2015-07-28,115.37999725341795
+446396,LIN,2015-07-29,115.93000030517578
+446397,LIN,2015-07-30,114.2699966430664
+446398,LIN,2015-07-31,114.13999938964844
+446399,LIN,2015-08-03,113.62999725341795
+446400,LIN,2015-08-04,113.38999938964844
+446401,LIN,2015-08-05,113.38999938964844
+446402,LIN,2015-08-06,113.33999633789062
+446403,LIN,2015-08-07,113.1500015258789
+446404,LIN,2015-08-10,115.47000122070312
+446405,LIN,2015-08-11,113.9800033569336
+446406,LIN,2015-08-12,113.4499969482422
+446407,LIN,2015-08-13,113.66999816894533
+446408,LIN,2015-08-14,113.98999786376952
+446409,LIN,2015-08-17,114.0
+446410,LIN,2015-08-18,113.51000213623048
+446411,LIN,2015-08-19,112.41999816894533
+446412,LIN,2015-08-20,111.6500015258789
+446413,LIN,2015-08-21,108.61000061035156
+446414,LIN,2015-08-24,105.36000061035156
+446415,LIN,2015-08-25,103.0
+446416,LIN,2015-08-26,104.0500030517578
+446417,LIN,2015-08-27,105.19000244140624
+446418,LIN,2015-08-28,106.19000244140624
+446419,LIN,2015-08-31,105.75
+446420,LIN,2015-09-01,102.37999725341795
+446421,LIN,2015-09-02,102.9499969482422
+446422,LIN,2015-09-03,103.01000213623048
+446423,LIN,2015-09-04,101.44000244140624
+446424,LIN,2015-09-08,104.2699966430664
+446425,LIN,2015-09-09,104.3000030517578
+446426,LIN,2015-09-10,105.19000244140624
+446427,LIN,2015-09-11,104.7699966430664
+446428,LIN,2015-09-14,104.41000366210938
+446429,LIN,2015-09-15,105.6999969482422
+446430,LIN,2015-09-16,107.4499969482422
+446431,LIN,2015-09-17,107.0500030517578
+446432,LIN,2015-09-18,105.12999725341795
+446433,LIN,2015-09-21,105.25
+446434,LIN,2015-09-22,103.43000030517578
+446435,LIN,2015-09-23,100.63999938964844
+446436,LIN,2015-09-24,101.0
+446437,LIN,2015-09-25,100.91999816894533
+446438,LIN,2015-09-28,99.16999816894533
+446439,LIN,2015-09-29,100.5500030517578
+446440,LIN,2015-09-30,101.86000061035156
+446441,LIN,2015-10-01,101.41000366210938
+446442,LIN,2015-10-02,103.1500015258789
+446443,LIN,2015-10-05,106.33999633789062
+446444,LIN,2015-10-06,105.97000122070312
+446445,LIN,2015-10-07,107.23999786376952
+446446,LIN,2015-10-08,108.58999633789062
+446447,LIN,2015-10-09,108.6500015258789
+446448,LIN,2015-10-12,108.52999877929688
+446449,LIN,2015-10-13,108.37000274658205
+446450,LIN,2015-10-14,108.97000122070312
+446451,LIN,2015-10-15,109.48999786376952
+446452,LIN,2015-10-16,109.43000030517578
+446453,LIN,2015-10-19,109.12999725341795
+446454,LIN,2015-10-20,109.36000061035156
+446455,LIN,2015-10-21,107.87999725341795
+446456,LIN,2015-10-22,110.26000213623048
+446457,LIN,2015-10-23,111.75
+446458,LIN,2015-10-26,110.13999938964844
+446459,LIN,2015-10-27,109.2699966430664
+446460,LIN,2015-10-28,109.91000366210938
+446461,LIN,2015-10-29,112.75
+446462,LIN,2015-10-30,111.08999633789062
+446463,LIN,2015-11-02,112.37999725341795
+446464,LIN,2015-11-03,113.55999755859376
+446465,LIN,2015-11-04,113.0199966430664
+446466,LIN,2015-11-05,113.37999725341795
+446467,LIN,2015-11-06,113.58000183105467
+446468,LIN,2015-11-09,112.5
+446469,LIN,2015-11-10,111.5999984741211
+446470,LIN,2015-11-11,111.04000091552734
+446471,LIN,2015-11-12,110.16000366210938
+446472,LIN,2015-11-13,113.51000213623048
+446473,LIN,2015-11-16,115.9800033569336
+446474,LIN,2015-11-17,113.41000366210938
+446475,LIN,2015-11-18,115.58000183105467
+446476,LIN,2015-11-19,115.55999755859376
+446477,LIN,2015-11-20,115.0500030517578
+446478,LIN,2015-11-23,114.58000183105467
+446479,LIN,2015-11-24,114.02999877929688
+446480,LIN,2015-11-25,113.20999908447266
+446481,LIN,2015-11-27,113.91000366210938
+446482,LIN,2015-11-30,112.8000030517578
+446483,LIN,2015-12-01,112.02999877929688
+446484,LIN,2015-12-02,110.36000061035156
+446485,LIN,2015-12-03,109.05999755859376
+446486,LIN,2015-12-04,110.27999877929688
+446487,LIN,2015-12-07,109.55999755859376
+446488,LIN,2015-12-08,106.72000122070312
+446489,LIN,2015-12-09,107.05999755859376
+446490,LIN,2015-12-10,106.68000030517578
+446491,LIN,2015-12-11,105.3000030517578
+446492,LIN,2015-12-14,104.72000122070312
+446493,LIN,2015-12-15,105.80999755859376
+446494,LIN,2015-12-16,105.98999786376952
+446495,LIN,2015-12-17,102.91999816894533
+446496,LIN,2015-12-18,101.5199966430664
+446497,LIN,2015-12-21,102.12000274658205
+446498,LIN,2015-12-22,102.80999755859376
+446499,LIN,2015-12-23,104.73999786376952
+446500,LIN,2015-12-24,104.51000213623048
+446501,LIN,2015-12-28,103.77999877929688
+446502,LIN,2015-12-29,104.4000015258789
+446503,LIN,2015-12-30,103.18000030517578
+446504,LIN,2015-12-31,102.4000015258789
+446505,LIN,2016-01-04,101.66999816894533
+446506,LIN,2016-01-05,101.31999969482422
+446507,LIN,2016-01-06,100.3000030517578
+446508,LIN,2016-01-07,97.79000091552734
+446509,LIN,2016-01-08,97.8499984741211
+446510,LIN,2016-01-11,98.44000244140624
+446511,LIN,2016-01-12,99.88999938964844
+446512,LIN,2016-01-13,98.01000213623048
+446513,LIN,2016-01-14,99.79000091552734
+446514,LIN,2016-01-15,97.38999938964844
+446515,LIN,2016-01-19,98.18000030517578
+446516,LIN,2016-01-20,97.81999969482422
+446517,LIN,2016-01-21,97.95999908447266
+446518,LIN,2016-01-22,98.08999633789062
+446519,LIN,2016-01-25,96.12999725341795
+446520,LIN,2016-01-26,98.13999938964844
+446521,LIN,2016-01-27,98.0999984741211
+446522,LIN,2016-01-28,98.1999969482422
+446523,LIN,2016-01-29,100.0
+446524,LIN,2016-02-01,100.52999877929688
+446525,LIN,2016-02-02,98.1500015258789
+446526,LIN,2016-02-03,103.29000091552734
+446527,LIN,2016-02-04,105.52999877929688
+446528,LIN,2016-02-05,105.0999984741211
+446529,LIN,2016-02-08,101.93000030517578
+446530,LIN,2016-02-09,103.81999969482422
+446531,LIN,2016-02-10,103.37000274658205
+446532,LIN,2016-02-11,102.05999755859376
+446533,LIN,2016-02-12,103.83000183105467
+446534,LIN,2016-02-16,104.0
+446535,LIN,2016-02-17,104.5
+446536,LIN,2016-02-18,104.5
+446537,LIN,2016-02-19,103.30999755859376
+446538,LIN,2016-02-22,104.22000122070312
+446539,LIN,2016-02-23,102.22000122070312
+446540,LIN,2016-02-24,101.88999938964844
+446541,LIN,2016-02-25,102.61000061035156
+446542,LIN,2016-02-26,103.23999786376952
+446543,LIN,2016-02-29,101.79000091552734
+446544,LIN,2016-03-01,105.33999633789062
+446545,LIN,2016-03-02,104.13999938964844
+446546,LIN,2016-03-03,105.83999633789062
+446547,LIN,2016-03-04,108.79000091552734
+446548,LIN,2016-03-07,108.58999633789062
+446549,LIN,2016-03-08,108.13999938964844
+446550,LIN,2016-03-09,109.05999755859376
+446551,LIN,2016-03-10,110.66000366210938
+446552,LIN,2016-03-11,111.11000061035156
+446553,LIN,2016-03-14,109.9000015258789
+446554,LIN,2016-03-15,109.44000244140624
+446555,LIN,2016-03-16,110.12999725341795
+446556,LIN,2016-03-17,113.12000274658205
+446557,LIN,2016-03-18,112.87999725341795
+446558,LIN,2016-03-21,112.95999908447266
+446559,LIN,2016-03-22,112.58000183105467
+446560,LIN,2016-03-23,112.8000030517578
+446561,LIN,2016-03-24,111.73999786376952
+446562,LIN,2016-03-28,112.4499969482422
+446563,LIN,2016-03-29,112.45999908447266
+446564,LIN,2016-03-30,115.0
+446565,LIN,2016-03-31,114.4499969482422
+446566,LIN,2016-04-01,115.23999786376952
+446567,LIN,2016-04-04,114.70999908447266
+446568,LIN,2016-04-05,112.98999786376952
+446569,LIN,2016-04-06,113.27999877929688
+446570,LIN,2016-04-07,111.66999816894533
+446571,LIN,2016-04-08,112.3000030517578
+446572,LIN,2016-04-11,112.73999786376952
+446573,LIN,2016-04-12,114.05999755859376
+446574,LIN,2016-04-13,115.56999969482422
+446575,LIN,2016-04-14,115.52999877929688
+446576,LIN,2016-04-15,116.31999969482422
+446577,LIN,2016-04-18,116.12000274658205
+446578,LIN,2016-04-19,118.81999969482422
+446579,LIN,2016-04-20,119.29000091552734
+446580,LIN,2016-04-21,118.8499984741211
+446581,LIN,2016-04-22,119.62000274658205
+446582,LIN,2016-04-25,119.19000244140624
+446583,LIN,2016-04-26,119.41999816894533
+446584,LIN,2016-04-27,118.4499969482422
+446585,LIN,2016-04-28,118.26000213623048
+446586,LIN,2016-04-29,117.45999908447266
+446587,LIN,2016-05-02,117.4000015258789
+446588,LIN,2016-05-03,115.08999633789062
+446589,LIN,2016-05-04,113.94000244140624
+446590,LIN,2016-05-05,113.47000122070312
+446591,LIN,2016-05-06,114.3000030517578
+446592,LIN,2016-05-09,113.02999877929688
+446593,LIN,2016-05-10,114.0199966430664
+446594,LIN,2016-05-11,113.43000030517578
+446595,LIN,2016-05-12,113.5999984741211
+446596,LIN,2016-05-13,111.95999908447266
+446597,LIN,2016-05-16,112.9499969482422
+446598,LIN,2016-05-17,112.27999877929688
+446599,LIN,2016-05-18,110.77999877929688
+446600,LIN,2016-05-19,110.05999755859376
+446601,LIN,2016-05-20,110.08000183105467
+446602,LIN,2016-05-23,110.48999786376952
+446603,LIN,2016-05-24,110.7699966430664
+446604,LIN,2016-05-25,111.62999725341795
+446605,LIN,2016-05-26,110.56999969482422
+446606,LIN,2016-05-27,110.7699966430664
+446607,LIN,2016-05-31,109.86000061035156
+446608,LIN,2016-06-01,110.83999633789062
+446609,LIN,2016-06-02,110.55999755859376
+446610,LIN,2016-06-03,110.23999786376952
+446611,LIN,2016-06-06,111.6500015258789
+446612,LIN,2016-06-07,111.86000061035156
+446613,LIN,2016-06-08,113.66999816894533
+446614,LIN,2016-06-09,113.44000244140624
+446615,LIN,2016-06-10,113.7300033569336
+446616,LIN,2016-06-13,112.87999725341795
+446617,LIN,2016-06-14,112.4499969482422
+446618,LIN,2016-06-15,112.0
+446619,LIN,2016-06-16,112.12000274658205
+446620,LIN,2016-06-17,112.0999984741211
+446621,LIN,2016-06-20,112.62000274658205
+446622,LIN,2016-06-21,111.8499984741211
+446623,LIN,2016-06-22,112.86000061035156
+446624,LIN,2016-06-23,115.1999969482422
+446625,LIN,2016-06-24,110.29000091552734
+446626,LIN,2016-06-27,107.01000213623048
+446627,LIN,2016-06-28,108.4800033569336
+446628,LIN,2016-06-29,110.6500015258789
+446629,LIN,2016-06-30,112.38999938964844
+446630,LIN,2016-07-01,113.38999938964844
+446631,LIN,2016-07-05,111.4800033569336
+446632,LIN,2016-07-06,111.83000183105467
+446633,LIN,2016-07-07,111.83999633789062
+446634,LIN,2016-07-08,114.73999786376952
+446635,LIN,2016-07-11,114.36000061035156
+446636,LIN,2016-07-12,116.98999786376952
+446637,LIN,2016-07-13,117.5500030517578
+446638,LIN,2016-07-14,118.3499984741211
+446639,LIN,2016-07-15,118.98999786376952
+446640,LIN,2016-07-18,118.66000366210938
+446641,LIN,2016-07-19,118.18000030517578
+446642,LIN,2016-07-20,118.2699966430664
+446643,LIN,2016-07-21,117.68000030517578
+446644,LIN,2016-07-22,117.6999969482422
+446645,LIN,2016-07-25,117.73999786376952
+446646,LIN,2016-07-26,118.38999938964844
+446647,LIN,2016-07-27,118.33999633789062
+446648,LIN,2016-07-28,117.11000061035156
+446649,LIN,2016-07-29,116.54000091552734
+446650,LIN,2016-08-01,115.9000015258789
+446651,LIN,2016-08-02,116.0500030517578
+446652,LIN,2016-08-03,116.58000183105467
+446653,LIN,2016-08-04,116.66999816894533
+446654,LIN,2016-08-05,116.70999908447266
+446655,LIN,2016-08-08,116.80999755859376
+446656,LIN,2016-08-09,116.91999816894533
+446657,LIN,2016-08-10,116.48999786376952
+446658,LIN,2016-08-11,116.9800033569336
+446659,LIN,2016-08-12,116.7699966430664
+446660,LIN,2016-08-15,118.02999877929688
+446661,LIN,2016-08-16,121.2699966430664
+446662,LIN,2016-08-17,120.44000244140624
+446663,LIN,2016-08-18,121.88999938964844
+446664,LIN,2016-08-19,122.55999755859376
+446665,LIN,2016-08-22,122.43000030517578
+446666,LIN,2016-08-23,122.4499969482422
+446667,LIN,2016-08-24,122.08999633789062
+446668,LIN,2016-08-25,123.04000091552734
+446669,LIN,2016-08-26,121.81999969482422
+446670,LIN,2016-08-29,122.25
+446671,LIN,2016-08-30,122.5199966430664
+446672,LIN,2016-08-31,122.04000091552734
+446673,LIN,2016-09-01,122.8499984741211
+446674,LIN,2016-09-02,123.44000244140624
+446675,LIN,2016-09-06,122.16000366210938
+446676,LIN,2016-09-07,122.23999786376952
+446677,LIN,2016-09-08,120.56999969482422
+446678,LIN,2016-09-09,117.41000366210938
+446679,LIN,2016-09-12,118.52999877929688
+446680,LIN,2016-09-13,118.0
+446681,LIN,2016-09-14,116.83999633789062
+446682,LIN,2016-09-15,118.20999908447266
+446683,LIN,2016-09-16,117.68000030517578
+446684,LIN,2016-09-19,117.80999755859376
+446685,LIN,2016-09-20,117.61000061035156
+446686,LIN,2016-09-21,118.0
+446687,LIN,2016-09-22,118.37000274658205
+446688,LIN,2016-09-23,116.83999633789062
+446689,LIN,2016-09-26,116.43000030517578
+446690,LIN,2016-09-27,117.0
+446691,LIN,2016-09-28,118.3499984741211
+446692,LIN,2016-09-29,118.86000061035156
+446693,LIN,2016-09-30,120.83000183105467
+446694,LIN,2016-10-03,121.23999786376952
+446695,LIN,2016-10-04,120.36000061035156
+446696,LIN,2016-10-05,120.36000061035156
+446697,LIN,2016-10-06,120.8499984741211
+446698,LIN,2016-10-07,118.8499984741211
+446699,LIN,2016-10-10,118.7699966430664
+446700,LIN,2016-10-11,117.12999725341795
+446701,LIN,2016-10-12,117.30999755859376
+446702,LIN,2016-10-13,117.0999984741211
+446703,LIN,2016-10-14,117.18000030517578
+446704,LIN,2016-10-17,117.08000183105467
+446705,LIN,2016-10-18,118.48999786376952
+446706,LIN,2016-10-19,119.87999725341795
+446707,LIN,2016-10-20,119.7699966430664
+446708,LIN,2016-10-21,119.87999725341795
+446709,LIN,2016-10-24,119.55999755859376
+446710,LIN,2016-10-25,118.52999877929688
+446711,LIN,2016-10-26,118.56999969482422
+446712,LIN,2016-10-27,116.55999755859376
+446713,LIN,2016-10-28,117.44000244140624
+446714,LIN,2016-10-31,117.05999755859376
+446715,LIN,2016-11-01,115.9800033569336
+446716,LIN,2016-11-02,115.0
+446717,LIN,2016-11-03,114.83999633789062
+446718,LIN,2016-11-04,114.5
+446719,LIN,2016-11-07,117.4800033569336
+446720,LIN,2016-11-08,117.8499984741211
+446721,LIN,2016-11-09,118.68000030517578
+446722,LIN,2016-11-10,120.2300033569336
+446723,LIN,2016-11-11,117.8499984741211
+446724,LIN,2016-11-14,116.79000091552734
+446725,LIN,2016-11-15,117.08000183105467
+446726,LIN,2016-11-16,117.1500015258789
+446727,LIN,2016-11-17,116.29000091552734
+446728,LIN,2016-11-18,115.77999877929688
+446729,LIN,2016-11-21,116.73999786376952
+446730,LIN,2016-11-22,116.83000183105467
+446731,LIN,2016-11-23,118.70999908447266
+446732,LIN,2016-11-25,119.08000183105467
+446733,LIN,2016-11-28,118.69000244140624
+446734,LIN,2016-11-29,122.18000030517578
+446735,LIN,2016-11-30,120.3000030517578
+446736,LIN,2016-12-01,119.7300033569336
+446737,LIN,2016-12-02,119.58000183105467
+446738,LIN,2016-12-05,119.76000213623048
+446739,LIN,2016-12-06,119.0199966430664
+446740,LIN,2016-12-07,122.26000213623048
+446741,LIN,2016-12-08,122.95999908447266
+446742,LIN,2016-12-09,123.91999816894533
+446743,LIN,2016-12-12,123.4800033569336
+446744,LIN,2016-12-13,123.7300033569336
+446745,LIN,2016-12-14,122.58000183105467
+446746,LIN,2016-12-15,123.43000030517578
+446747,LIN,2016-12-16,122.48999786376952
+446748,LIN,2016-12-19,123.0
+446749,LIN,2016-12-20,118.38999938964844
+446750,LIN,2016-12-21,118.52999877929688
+446751,LIN,2016-12-22,117.19000244140624
+446752,LIN,2016-12-23,117.58999633789062
+446753,LIN,2016-12-27,118.5500030517578
+446754,LIN,2016-12-28,117.4800033569336
+446755,LIN,2016-12-29,117.41000366210938
+446756,LIN,2016-12-30,117.19000244140624
+446757,LIN,2017-01-03,116.9000015258789
+446758,LIN,2017-01-04,116.8499984741211
+446759,LIN,2017-01-05,115.66999816894533
+446760,LIN,2017-01-06,116.1999969482422
+446761,LIN,2017-01-09,116.5500030517578
+446762,LIN,2017-01-10,115.8499984741211
+446763,LIN,2017-01-11,116.91999816894533
+446764,LIN,2017-01-12,117.25
+446765,LIN,2017-01-13,117.08000183105467
+446766,LIN,2017-01-17,116.91999816894533
+446767,LIN,2017-01-18,116.5999984741211
+446768,LIN,2017-01-19,116.0999984741211
+446769,LIN,2017-01-20,117.38999938964844
+446770,LIN,2017-01-23,116.68000030517578
+446771,LIN,2017-01-24,117.69000244140624
+446772,LIN,2017-01-25,119.56999969482422
+446773,LIN,2017-01-26,119.5
+446774,LIN,2017-01-27,120.1999969482422
+446775,LIN,2017-01-30,119.3000030517578
+446776,LIN,2017-01-31,118.44000244140624
+446777,LIN,2017-02-01,117.9499969482422
+446778,LIN,2017-02-02,116.62000274658205
+446779,LIN,2017-02-03,117.47000122070312
+446780,LIN,2017-02-06,116.44000244140624
+446781,LIN,2017-02-07,116.3000030517578
+446782,LIN,2017-02-08,116.3000030517578
+446783,LIN,2017-02-09,115.76000213623048
+446784,LIN,2017-02-10,116.2300033569336
+446785,LIN,2017-02-13,117.44000244140624
+446786,LIN,2017-02-14,117.31999969482422
+446787,LIN,2017-02-15,117.58999633789062
+446788,LIN,2017-02-16,117.5
+446789,LIN,2017-02-17,117.41999816894533
+446790,LIN,2017-02-21,118.30999755859376
+446791,LIN,2017-02-22,117.79000091552734
+446792,LIN,2017-02-23,118.05999755859376
+446793,LIN,2017-02-24,118.11000061035156
+446794,LIN,2017-02-27,118.5199966430664
+446795,LIN,2017-02-28,118.70999908447266
+446796,LIN,2017-03-01,120.36000061035156
+446797,LIN,2017-03-02,118.77999877929688
+446798,LIN,2017-03-03,117.5999984741211
+446799,LIN,2017-03-06,117.7300033569336
+446800,LIN,2017-03-07,118.79000091552734
+446801,LIN,2017-03-08,118.56999969482422
+446802,LIN,2017-03-09,116.98999786376952
+446803,LIN,2017-03-10,116.9499969482422
+446804,LIN,2017-03-13,116.72000122070312
+446805,LIN,2017-03-14,116.6500015258789
+446806,LIN,2017-03-15,118.62000274658205
+446807,LIN,2017-03-16,117.12000274658205
+446808,LIN,2017-03-17,118.31999969482422
+446809,LIN,2017-03-20,118.23999786376952
+446810,LIN,2017-03-21,116.9499969482422
+446811,LIN,2017-03-22,117.06999969482422
+446812,LIN,2017-03-23,117.63999938964844
+446813,LIN,2017-03-24,116.41000366210938
+446814,LIN,2017-03-27,117.88999938964844
+446815,LIN,2017-03-28,118.77999877929688
+446816,LIN,2017-03-29,118.37999725341795
+446817,LIN,2017-03-30,118.5999984741211
+446818,LIN,2017-03-31,118.5999984741211
+446819,LIN,2017-04-03,118.0
+446820,LIN,2017-04-04,119.2699966430664
+446821,LIN,2017-04-05,118.12999725341795
+446822,LIN,2017-04-06,119.37000274658205
+446823,LIN,2017-04-07,118.8499984741211
+446824,LIN,2017-04-10,119.56999969482422
+446825,LIN,2017-04-11,119.18000030517578
+446826,LIN,2017-04-12,118.2300033569336
+446827,LIN,2017-04-13,117.47000122070312
+446828,LIN,2017-04-17,118.0500030517578
+446829,LIN,2017-04-18,118.31999969482422
+446830,LIN,2017-04-19,118.16000366210938
+446831,LIN,2017-04-20,119.7300033569336
+446832,LIN,2017-04-21,119.58000183105467
+446833,LIN,2017-04-24,123.01000213623048
+446834,LIN,2017-04-25,124.6999969482422
+446835,LIN,2017-04-26,125.11000061035156
+446836,LIN,2017-04-27,125.4800033569336
+446837,LIN,2017-04-28,124.9800033569336
+446838,LIN,2017-05-01,124.95999908447266
+446839,LIN,2017-05-02,125.56999969482422
+446840,LIN,2017-05-03,125.52999877929688
+446841,LIN,2017-05-04,126.31999969482422
+446842,LIN,2017-05-05,129.47999572753906
+446843,LIN,2017-05-08,129.08999633789062
+446844,LIN,2017-05-09,128.6199951171875
+446845,LIN,2017-05-10,129.1699981689453
+446846,LIN,2017-05-11,129.08999633789062
+446847,LIN,2017-05-12,129.72000122070312
+446848,LIN,2017-05-15,130.1699981689453
+446849,LIN,2017-05-16,131.02999877929688
+446850,LIN,2017-05-17,128.82000732421875
+446851,LIN,2017-05-18,128.3699951171875
+446852,LIN,2017-05-19,129.22999572753906
+446853,LIN,2017-05-22,129.82000732421875
+446854,LIN,2017-05-23,129.97000122070312
+446855,LIN,2017-05-24,132.27000427246094
+446856,LIN,2017-05-25,131.92999267578125
+446857,LIN,2017-05-26,131.97000122070312
+446858,LIN,2017-05-30,131.58999633789062
+446859,LIN,2017-05-31,132.2899932861328
+446860,LIN,2017-06-01,134.08999633789062
+446861,LIN,2017-06-02,136.6199951171875
+446862,LIN,2017-06-05,133.4199981689453
+446863,LIN,2017-06-06,133.2899932861328
+446864,LIN,2017-06-07,133.0800018310547
+446865,LIN,2017-06-08,132.97999572753906
+446866,LIN,2017-06-09,136.19000244140625
+446867,LIN,2017-06-12,134.97000122070312
+446868,LIN,2017-06-13,136.27999877929688
+446869,LIN,2017-06-14,135.19000244140625
+446870,LIN,2017-06-15,134.86000061035156
+446871,LIN,2017-06-16,136.0
+446872,LIN,2017-06-19,136.4600067138672
+446873,LIN,2017-06-20,134.75999450683594
+446874,LIN,2017-06-21,132.86000061035156
+446875,LIN,2017-06-22,132.47000122070312
+446876,LIN,2017-06-23,132.8000030517578
+446877,LIN,2017-06-26,132.8800048828125
+446878,LIN,2017-06-27,132.22999572753906
+446879,LIN,2017-06-28,133.63999938964844
+446880,LIN,2017-06-29,131.6699981689453
+446881,LIN,2017-06-30,132.5500030517578
+446882,LIN,2017-07-03,134.17999267578125
+446883,LIN,2017-07-05,132.66000366210938
+446884,LIN,2017-07-06,132.42999267578125
+446885,LIN,2017-07-07,133.05999755859375
+446886,LIN,2017-07-10,133.33999633789062
+446887,LIN,2017-07-11,132.9600067138672
+446888,LIN,2017-07-12,133.82000732421875
+446889,LIN,2017-07-13,133.5800018310547
+446890,LIN,2017-07-14,134.30999755859375
+446891,LIN,2017-07-17,134.5399932861328
+446892,LIN,2017-07-18,134.16000366210938
+446893,LIN,2017-07-19,135.6199951171875
+446894,LIN,2017-07-20,135.2100067138672
+446895,LIN,2017-07-21,134.74000549316406
+446896,LIN,2017-07-24,135.22000122070312
+446897,LIN,2017-07-25,135.86000061035156
+446898,LIN,2017-07-26,135.02999877929688
+446899,LIN,2017-07-27,132.7100067138672
+446900,LIN,2017-07-28,132.25999450683594
+446901,LIN,2017-07-31,130.16000366210938
+446902,LIN,2017-08-01,130.7100067138672
+446903,LIN,2017-08-02,130.60000610351562
+446904,LIN,2017-08-03,130.32000732421875
+446905,LIN,2017-08-04,130.14999389648438
+446906,LIN,2017-08-07,130.22000122070312
+446907,LIN,2017-08-08,128.5800018310547
+446908,LIN,2017-08-09,128.86000061035156
+446909,LIN,2017-08-10,127.62000274658205
+446910,LIN,2017-08-11,127.44000244140624
+446911,LIN,2017-08-14,131.05999755859375
+446912,LIN,2017-08-15,131.47000122070312
+446913,LIN,2017-08-16,133.58999633789062
+446914,LIN,2017-08-17,131.7899932861328
+446915,LIN,2017-08-18,132.3000030517578
+446916,LIN,2017-08-21,131.2100067138672
+446917,LIN,2017-08-22,132.75
+446918,LIN,2017-08-23,132.3800048828125
+446919,LIN,2017-08-24,132.14999389648438
+446920,LIN,2017-08-25,132.4199981689453
+446921,LIN,2017-08-28,132.0800018310547
+446922,LIN,2017-08-29,130.8800048828125
+446923,LIN,2017-08-30,130.63999938964844
+446924,LIN,2017-08-31,131.5399932861328
+446925,LIN,2017-09-01,131.02999877929688
+446926,LIN,2017-09-05,130.3000030517578
+446927,LIN,2017-09-06,131.77000427246094
+446928,LIN,2017-09-07,132.24000549316406
+446929,LIN,2017-09-08,132.4600067138672
+446930,LIN,2017-09-11,135.00999450683594
+446931,LIN,2017-09-12,134.82000732421875
+446932,LIN,2017-09-13,134.14999389648438
+446933,LIN,2017-09-14,134.08999633789062
+446934,LIN,2017-09-15,134.22000122070312
+446935,LIN,2017-09-18,134.74000549316406
+446936,LIN,2017-09-19,136.50999450683594
+446937,LIN,2017-09-20,137.99000549316406
+446938,LIN,2017-09-21,138.57000732421875
+446939,LIN,2017-09-22,137.60000610351562
+446940,LIN,2017-09-25,137.6999969482422
+446941,LIN,2017-09-26,138.42999267578125
+446942,LIN,2017-09-27,138.7100067138672
+446943,LIN,2017-09-28,141.05999755859375
+446944,LIN,2017-09-29,139.74000549316406
+446945,LIN,2017-10-02,141.19000244140625
+446946,LIN,2017-10-03,142.49000549316406
+446947,LIN,2017-10-04,142.35000610351562
+446948,LIN,2017-10-05,142.35000610351562
+446949,LIN,2017-10-06,141.9600067138672
+446950,LIN,2017-10-09,140.8699951171875
+446951,LIN,2017-10-10,140.6199951171875
+446952,LIN,2017-10-11,141.17999267578125
+446953,LIN,2017-10-12,141.8699951171875
+446954,LIN,2017-10-13,142.2100067138672
+446955,LIN,2017-10-16,141.2899932861328
+446956,LIN,2017-10-17,141.44000244140625
+446957,LIN,2017-10-18,139.89999389648438
+446958,LIN,2017-10-19,140.41000366210938
+446959,LIN,2017-10-20,143.13999938964844
+446960,LIN,2017-10-23,142.44000244140625
+446961,LIN,2017-10-24,142.9499969482422
+446962,LIN,2017-10-25,143.6199951171875
+446963,LIN,2017-10-26,149.60000610351562
+446964,LIN,2017-10-27,148.13999938964844
+446965,LIN,2017-10-30,147.4499969482422
+446966,LIN,2017-10-31,146.1199951171875
+446967,LIN,2017-11-01,147.9199981689453
+446968,LIN,2017-11-02,147.89999389648438
+446969,LIN,2017-11-03,147.5
+446970,LIN,2017-11-06,147.47000122070312
+446971,LIN,2017-11-07,148.9499969482422
+446972,LIN,2017-11-08,149.97000122070312
+446973,LIN,2017-11-09,148.4600067138672
+446974,LIN,2017-11-10,148.27999877929688
+446975,LIN,2017-11-13,148.14999389648438
+446976,LIN,2017-11-14,147.6300048828125
+446977,LIN,2017-11-15,146.1699981689453
+446978,LIN,2017-11-16,149.0399932861328
+446979,LIN,2017-11-17,150.63999938964844
+446980,LIN,2017-11-20,150.8699951171875
+446981,LIN,2017-11-21,151.35000610351562
+446982,LIN,2017-11-22,151.72000122070312
+446983,LIN,2017-11-24,152.8800048828125
+446984,LIN,2017-11-27,152.0800018310547
+446985,LIN,2017-11-28,156.36000061035156
+446986,LIN,2017-11-29,155.1699981689453
+446987,LIN,2017-11-30,153.9199981689453
+446988,LIN,2017-12-01,151.8699951171875
+446989,LIN,2017-12-04,153.36000061035156
+446990,LIN,2017-12-05,153.0800018310547
+446991,LIN,2017-12-06,150.38999938964844
+446992,LIN,2017-12-07,150.9600067138672
+446993,LIN,2017-12-08,151.41000366210938
+446994,LIN,2017-12-11,152.25999450683594
+446995,LIN,2017-12-12,151.33999633789062
+446996,LIN,2017-12-13,151.27000427246094
+446997,LIN,2017-12-14,149.13999938964844
+446998,LIN,2017-12-15,149.60000610351562
+446999,LIN,2017-12-18,153.3300018310547
+447000,LIN,2017-12-19,154.1699981689453
+447001,LIN,2017-12-20,154.00999450683594
+447002,LIN,2017-12-21,154.10000610351562
+447003,LIN,2017-12-22,153.83999633789062
+447004,LIN,2017-12-26,152.61000061035156
+447005,LIN,2017-12-27,154.19000244140625
+447006,LIN,2017-12-28,155.2899932861328
+447007,LIN,2017-12-29,154.67999267578125
+447008,LIN,2018-01-02,156.19000244140625
+447009,LIN,2018-01-03,157.5
+447010,LIN,2018-01-04,159.97000122070312
+447011,LIN,2018-01-05,161.3699951171875
+447012,LIN,2018-01-08,161.30999755859375
+447013,LIN,2018-01-09,162.8800048828125
+447014,LIN,2018-01-10,162.6199951171875
+447015,LIN,2018-01-11,163.80999755859375
+447016,LIN,2018-01-12,164.14999389648438
+447017,LIN,2018-01-16,162.10000610351562
+447018,LIN,2018-01-17,163.4600067138672
+447019,LIN,2018-01-18,161.5
+447020,LIN,2018-01-19,161.8800048828125
+447021,LIN,2018-01-22,160.6199951171875
+447022,LIN,2018-01-23,159.22999572753906
+447023,LIN,2018-01-24,160.8699951171875
+447024,LIN,2018-01-25,163.35000610351562
+447025,LIN,2018-01-26,165.69000244140625
+447026,LIN,2018-01-29,162.8300018310547
+447027,LIN,2018-01-30,160.72000122070312
+447028,LIN,2018-01-31,161.49000549316406
+447029,LIN,2018-02-01,159.8300018310547
+447030,LIN,2018-02-02,155.0500030517578
+447031,LIN,2018-02-05,150.32000732421875
+447032,LIN,2018-02-06,155.30999755859375
+447033,LIN,2018-02-07,150.00999450683594
+447034,LIN,2018-02-08,144.07000732421875
+447035,LIN,2018-02-09,149.47999572753906
+447036,LIN,2018-02-12,153.75
+447037,LIN,2018-02-13,153.8300018310547
+447038,LIN,2018-02-14,155.07000732421875
+447039,LIN,2018-02-15,155.8000030517578
+447040,LIN,2018-02-16,153.61000061035156
+447041,LIN,2018-02-20,153.60000610351562
+447042,LIN,2018-02-21,152.74000549316406
+447043,LIN,2018-02-22,153.6699981689453
+447044,LIN,2018-02-23,155.6199951171875
+447045,LIN,2018-02-26,155.8300018310547
+447046,LIN,2018-02-27,154.0
+447047,LIN,2018-02-28,149.75
+447048,LIN,2018-03-01,147.9199981689453
+447049,LIN,2018-03-02,149.42999267578125
+447050,LIN,2018-03-05,152.74000549316406
+447051,LIN,2018-03-06,153.64999389648438
+447052,LIN,2018-03-07,155.10000610351562
+447053,LIN,2018-03-08,157.8800048828125
+447054,LIN,2018-03-09,160.08999633789062
+447055,LIN,2018-03-12,161.11000061035156
+447056,LIN,2018-03-13,160.3699951171875
+447057,LIN,2018-03-14,157.5399932861328
+447058,LIN,2018-03-15,155.6699981689453
+447059,LIN,2018-03-16,154.32000732421875
+447060,LIN,2018-03-19,149.5800018310547
+447061,LIN,2018-03-20,150.22000122070312
+447062,LIN,2018-03-21,151.7100067138672
+447063,LIN,2018-03-22,146.08999633789062
+447064,LIN,2018-03-23,142.5500030517578
+447065,LIN,2018-03-26,146.11000061035156
+447066,LIN,2018-03-27,144.11000061035156
+447067,LIN,2018-03-28,142.16000366210938
+447068,LIN,2018-03-29,144.3000030517578
+447069,LIN,2018-04-02,142.10000610351562
+447070,LIN,2018-04-03,143.63999938964844
+447071,LIN,2018-04-04,145.02000427246094
+447072,LIN,2018-04-05,146.7100067138672
+447073,LIN,2018-04-06,143.17999267578125
+447074,LIN,2018-04-09,143.9499969482422
+447075,LIN,2018-04-10,146.69000244140625
+447076,LIN,2018-04-11,144.60000610351562
+447077,LIN,2018-04-12,146.9199981689453
+447078,LIN,2018-04-13,146.52999877929688
+447079,LIN,2018-04-16,151.1999969482422
+447080,LIN,2018-04-17,154.9199981689453
+447081,LIN,2018-04-18,153.25
+447082,LIN,2018-04-19,151.55999755859375
+447083,LIN,2018-04-20,150.67999267578125
+447084,LIN,2018-04-23,150.36000061035156
+447085,LIN,2018-04-24,146.77999877929688
+447086,LIN,2018-04-25,149.75
+447087,LIN,2018-04-26,155.99000549316406
+447088,LIN,2018-04-27,153.22999572753906
+447089,LIN,2018-04-30,152.52000427246094
+447090,LIN,2018-05-01,153.3000030517578
+447091,LIN,2018-05-02,151.24000549316406
+447092,LIN,2018-05-03,152.83999633789062
+447093,LIN,2018-05-04,154.57000732421875
+447094,LIN,2018-05-07,155.25999450683594
+447095,LIN,2018-05-08,154.0
+447096,LIN,2018-05-09,155.50999450683594
+447097,LIN,2018-05-10,157.0500030517578
+447098,LIN,2018-05-11,157.6300048828125
+447099,LIN,2018-05-14,158.4499969482422
+447100,LIN,2018-05-15,158.5800018310547
+447101,LIN,2018-05-16,159.0
+447102,LIN,2018-05-17,159.86000061035156
+447103,LIN,2018-05-18,159.5399932861328
+447104,LIN,2018-05-21,160.47000122070312
+447105,LIN,2018-05-22,159.2100067138672
+447106,LIN,2018-05-23,158.6699981689453
+447107,LIN,2018-05-24,157.5
+447108,LIN,2018-05-25,157.07000732421875
+447109,LIN,2018-05-29,153.30999755859375
+447110,LIN,2018-05-30,156.49000549316406
+447111,LIN,2018-05-31,156.25999450683594
+447112,LIN,2018-06-01,157.8000030517578
+447113,LIN,2018-06-04,157.52999877929688
+447114,LIN,2018-06-05,159.50999450683594
+447115,LIN,2018-06-06,162.27000427246094
+447116,LIN,2018-06-07,159.77000427246094
+447117,LIN,2018-06-08,159.8300018310547
+447118,LIN,2018-06-11,160.57000732421875
+447119,LIN,2018-06-12,161.33999633789062
+447120,LIN,2018-06-13,160.47000122070312
+447121,LIN,2018-06-14,161.5500030517578
+447122,LIN,2018-06-15,160.25999450683594
+447123,LIN,2018-06-18,158.47000122070312
+447124,LIN,2018-06-19,155.30999755859375
+447125,LIN,2018-06-20,155.02000427246094
+447126,LIN,2018-06-21,155.8699951171875
+447127,LIN,2018-06-22,158.13999938964844
+447128,LIN,2018-06-25,154.8000030517578
+447129,LIN,2018-06-26,154.19000244140625
+447130,LIN,2018-06-27,155.5399932861328
+447131,LIN,2018-06-28,156.67999267578125
+447132,LIN,2018-06-29,158.14999389648438
+447133,LIN,2018-07-02,158.27999877929688
+447134,LIN,2018-07-03,157.17999267578125
+447135,LIN,2018-07-05,161.8800048828125
+447136,LIN,2018-07-06,164.0399932861328
+447137,LIN,2018-07-09,164.80999755859375
+447138,LIN,2018-07-10,166.47000122070312
+447139,LIN,2018-07-11,164.05999755859375
+447140,LIN,2018-07-12,165.88999938964844
+447141,LIN,2018-07-13,166.8000030517578
+447142,LIN,2018-07-16,167.0399932861328
+447143,LIN,2018-07-17,166.86000061035156
+447144,LIN,2018-07-18,165.02999877929688
+447145,LIN,2018-07-19,165.25999450683594
+447146,LIN,2018-07-20,165.5800018310547
+447147,LIN,2018-07-23,161.89999389648438
+447148,LIN,2018-07-24,163.33999633789062
+447149,LIN,2018-07-25,165.80999755859375
+447150,LIN,2018-07-26,166.4499969482422
+447151,LIN,2018-07-27,166.42999267578125
+447152,LIN,2018-07-30,165.33999633789062
+447153,LIN,2018-07-31,167.5
+447154,LIN,2018-08-01,165.47999572753906
+447155,LIN,2018-08-02,163.9199981689453
+447156,LIN,2018-08-03,164.2100067138672
+447157,LIN,2018-08-06,157.9600067138672
+447158,LIN,2018-08-07,157.02999877929688
+447159,LIN,2018-08-08,157.0500030517578
+447160,LIN,2018-08-09,157.14999389648438
+447161,LIN,2018-08-10,154.7899932861328
+447162,LIN,2018-08-13,154.32000732421875
+447163,LIN,2018-08-14,155.33999633789062
+447164,LIN,2018-08-15,154.6300048828125
+447165,LIN,2018-08-16,154.52999877929688
+447166,LIN,2018-08-17,156.0399932861328
+447167,LIN,2018-08-20,158.2899932861328
+447168,LIN,2018-08-21,158.32000732421875
+447169,LIN,2018-08-22,155.02000427246094
+447170,LIN,2018-08-23,154.89999389648438
+447171,LIN,2018-08-24,156.2100067138672
+447172,LIN,2018-08-27,158.0500030517578
+447173,LIN,2018-08-28,158.35000610351562
+447174,LIN,2018-08-29,159.5
+447175,LIN,2018-08-30,157.88999938964844
+447176,LIN,2018-08-31,158.19000244140625
+447177,LIN,2018-09-04,156.17999267578125
+447178,LIN,2018-09-05,156.13999938964844
+447179,LIN,2018-09-06,156.6699981689453
+447180,LIN,2018-09-07,155.02999877929688
+447181,LIN,2018-09-10,155.8699951171875
+447182,LIN,2018-09-11,157.0800018310547
+447183,LIN,2018-09-12,156.60000610351562
+447184,LIN,2018-09-13,159.19000244140625
+447185,LIN,2018-09-14,156.99000549316406
+447186,LIN,2018-09-17,158.02000427246094
+447187,LIN,2018-09-18,158.1699981689453
+447188,LIN,2018-09-19,164.3699951171875
+447189,LIN,2018-09-20,166.2100067138672
+447190,LIN,2018-09-21,166.5
+447191,LIN,2018-09-24,164.0
+447192,LIN,2018-09-25,163.05999755859375
+447193,LIN,2018-09-26,162.5800018310547
+447194,LIN,2018-09-27,162.3300018310547
+447195,LIN,2018-09-28,160.72999572753906
+447196,LIN,2018-10-01,168.8699951171875
+447197,LIN,2018-10-02,169.02999877929688
+447198,LIN,2018-10-03,167.57000732421875
+447199,LIN,2018-10-04,165.8300018310547
+447200,LIN,2018-10-05,164.24000549316406
+447201,LIN,2018-10-08,164.30999755859375
+447202,LIN,2018-10-09,161.17999267578125
+447203,LIN,2018-10-10,158.00999450683594
+447204,LIN,2018-10-11,154.25999450683594
+447205,LIN,2018-10-12,156.24000549316406
+447206,LIN,2018-10-15,156.7899932861328
+447207,LIN,2018-10-16,160.6699981689453
+447208,LIN,2018-10-17,159.7899932861328
+447209,LIN,2018-10-18,161.36000061035156
+447210,LIN,2018-10-19,159.85000610351562
+447211,LIN,2018-10-22,166.8800048828125
+447212,LIN,2018-10-23,164.1699981689453
+447213,LIN,2018-10-24,161.22999572753906
+447214,LIN,2018-10-25,165.0
+447215,LIN,2018-10-26,164.94000244140625
+447216,LIN,2018-10-29,165.49000549316406
+447217,LIN,2018-10-30,164.5
+447218,LIN,2018-10-31,165.47000122070312
+447219,LIN,2018-11-01,162.0
+447220,LIN,2018-11-02,159.83999633789062
+447221,LIN,2018-11-05,161.99000549316406
+447222,LIN,2018-11-06,165.52999877929688
+447223,LIN,2018-11-07,166.85000610351562
+447224,LIN,2018-11-08,165.3000030517578
+447225,LIN,2018-11-09,161.52000427246094
+447226,LIN,2018-11-12,159.22000122070312
+447227,LIN,2018-11-13,156.92999267578125
+447228,LIN,2018-11-14,153.36000061035156
+447229,LIN,2018-11-15,155.17999267578125
+447230,LIN,2018-11-16,158.0800018310547
+447231,LIN,2018-11-19,159.5
+447232,LIN,2018-11-20,157.8699951171875
+447233,LIN,2018-11-21,159.05999755859375
+447234,LIN,2018-11-23,156.19000244140625
+447235,LIN,2018-11-26,157.32000732421875
+447236,LIN,2018-11-27,152.5500030517578
+447237,LIN,2018-11-28,156.2899932861328
+447238,LIN,2018-11-29,159.30999755859375
+447239,LIN,2018-11-30,159.0500030517578
+447240,LIN,2018-12-03,164.35000610351562
+447241,LIN,2018-12-04,160.8300018310547
+447242,LIN,2018-12-06,155.97999572753906
+447243,LIN,2018-12-07,152.72000122070312
+447244,LIN,2018-12-10,156.91000366210938
+447245,LIN,2018-12-11,157.4600067138672
+447246,LIN,2018-12-12,160.5500030517578
+447247,LIN,2018-12-13,158.08999633789062
+447248,LIN,2018-12-14,156.92999267578125
+447249,LIN,2018-12-17,157.3300018310547
+447250,LIN,2018-12-18,157.61000061035156
+447251,LIN,2018-12-19,155.8300018310547
+447252,LIN,2018-12-20,154.0500030517578
+447253,LIN,2018-12-21,153.11000061035156
+447254,LIN,2018-12-24,148.1300048828125
+447255,LIN,2018-12-26,152.74000549316406
+447256,LIN,2018-12-27,156.41000366210938
+447257,LIN,2018-12-28,156.30999755859375
+447258,LIN,2018-12-31,156.0399932861328
+447259,LIN,2019-01-02,157.1999969482422
+447260,LIN,2019-01-03,152.2899932861328
+447261,LIN,2019-01-04,156.6300048828125
+447262,LIN,2019-01-07,156.49000549316406
+447263,LIN,2019-01-08,158.14999389648438
+447264,LIN,2019-01-09,158.4600067138672
+447265,LIN,2019-01-10,161.85000610351562
+447266,LIN,2019-01-11,160.2100067138672
+447267,LIN,2019-01-14,158.02000427246094
+447268,LIN,2019-01-15,157.22999572753906
+447269,LIN,2019-01-16,157.24000549316406
+447270,LIN,2019-01-17,157.25999450683594
+447271,LIN,2019-01-18,160.7899932861328
+447272,LIN,2019-01-22,160.83999633789062
+447273,LIN,2019-01-23,158.92999267578125
+447274,LIN,2019-01-24,157.3699951171875
+447275,LIN,2019-01-25,158.83999633789062
+447276,LIN,2019-01-28,158.2100067138672
+447277,LIN,2019-01-29,161.22000122070312
+447278,LIN,2019-01-30,162.9199981689453
+447279,LIN,2019-01-31,163.00999450683594
+447280,LIN,2019-02-01,165.75999450683594
+447281,LIN,2019-02-04,163.5
+447282,LIN,2019-02-05,164.99000549316406
+447283,LIN,2019-02-06,163.4199981689453
+447284,LIN,2019-02-07,160.69000244140625
+447285,LIN,2019-02-08,161.22000122070312
+447286,LIN,2019-02-11,161.35000610351562
+447287,LIN,2019-02-12,167.52999877929688
+447288,LIN,2019-02-13,167.3800048828125
+447289,LIN,2019-02-14,166.5
+447290,LIN,2019-02-15,168.5399932861328
+447291,LIN,2019-02-19,167.86000061035156
+447292,LIN,2019-02-20,170.3000030517578
+447293,LIN,2019-02-21,171.39999389648438
+447294,LIN,2019-02-22,173.5
+447295,LIN,2019-02-25,174.6199951171875
+447296,LIN,2019-02-26,173.91000366210938
+447297,LIN,2019-02-27,174.5
+447298,LIN,2019-02-28,173.24000549316406
+447299,LIN,2019-03-01,168.3800048828125
+447300,LIN,2019-03-04,168.6999969482422
+447301,LIN,2019-03-05,168.44000244140625
+447302,LIN,2019-03-06,169.1300048828125
+447303,LIN,2019-03-07,167.47000122070312
+447304,LIN,2019-03-08,169.4600067138672
+447305,LIN,2019-03-11,171.27999877929688
+447306,LIN,2019-03-12,172.32000732421875
+447307,LIN,2019-03-13,174.38999938964844
+447308,LIN,2019-03-14,174.2100067138672
+447309,LIN,2019-03-15,176.42999267578125
+447310,LIN,2019-03-18,174.5500030517578
+447311,LIN,2019-03-19,173.5800018310547
+447312,LIN,2019-03-20,176.6300048828125
+447313,LIN,2019-03-21,175.10000610351562
+447314,LIN,2019-03-22,169.86000061035156
+447315,LIN,2019-03-25,170.0
+447316,LIN,2019-03-26,170.97999572753906
+447317,LIN,2019-03-27,169.47999572753906
+447318,LIN,2019-03-28,173.6999969482422
+447319,LIN,2019-03-29,175.92999267578125
+447320,LIN,2019-04-01,176.5800018310547
+447321,LIN,2019-04-02,178.02000427246094
+447322,LIN,2019-04-03,182.7400054931641
+447323,LIN,2019-04-04,183.8999938964844
+447324,LIN,2019-04-05,184.6199951171875
+447325,LIN,2019-04-08,184.83999633789065
+447326,LIN,2019-04-09,182.8999938964844
+447327,LIN,2019-04-10,181.0200042724609
+447328,LIN,2019-04-11,179.85000610351562
+447329,LIN,2019-04-12,180.3500061035156
+447330,LIN,2019-04-15,180.13999938964844
+447331,LIN,2019-04-16,180.6199951171875
+447332,LIN,2019-04-17,179.91000366210938
+447333,LIN,2019-04-18,180.3999938964844
+447334,LIN,2019-04-22,178.89999389648438
+447335,LIN,2019-04-23,179.3300018310547
+447336,LIN,2019-04-24,177.6199951171875
+447337,LIN,2019-04-25,176.27999877929688
+447338,LIN,2019-04-26,178.25999450683594
+447339,LIN,2019-04-29,177.10000610351562
+447340,LIN,2019-04-30,180.25999450683597
+447341,LIN,2019-05-01,178.2899932861328
+447342,LIN,2019-05-02,180.4900054931641
+447343,LIN,2019-05-03,180.9600067138672
+447344,LIN,2019-05-06,178.6300048828125
+447345,LIN,2019-05-07,174.57000732421875
+447346,LIN,2019-05-08,176.5399932861328
+447347,LIN,2019-05-09,173.35000610351562
+447348,LIN,2019-05-10,181.58999633789065
+447349,LIN,2019-05-13,180.67999267578125
+447350,LIN,2019-05-14,180.9199981689453
+447351,LIN,2019-05-15,180.8600006103516
+447352,LIN,2019-05-16,187.6499938964844
+447353,LIN,2019-05-17,189.0
+447354,LIN,2019-05-20,185.25999450683597
+447355,LIN,2019-05-21,187.2700042724609
+447356,LIN,2019-05-22,188.2400054931641
+447357,LIN,2019-05-23,185.0800018310547
+447358,LIN,2019-05-24,187.8600006103516
+447359,LIN,2019-05-28,184.30999755859372
+447360,LIN,2019-05-29,183.00999450683597
+447361,LIN,2019-05-30,183.41000366210935
+447362,LIN,2019-05-31,180.5500030517578
+447363,LIN,2019-06-03,187.27999877929688
+447364,LIN,2019-06-04,191.3500061035156
+447365,LIN,2019-06-05,192.75
+447366,LIN,2019-06-06,197.3500061035156
+447367,LIN,2019-06-07,200.0500030517578
+447368,LIN,2019-06-10,200.4199981689453
+447369,LIN,2019-06-11,200.7899932861328
+447370,LIN,2019-06-12,201.69000244140625
+447371,LIN,2019-06-13,202.7400054931641
+447372,LIN,2019-06-14,202.7100067138672
+447373,LIN,2019-06-17,201.25999450683597
+447374,LIN,2019-06-18,204.0200042724609
+447375,LIN,2019-06-19,200.58999633789065
+447376,LIN,2019-06-20,202.33999633789065
+447377,LIN,2019-06-21,202.1300048828125
+447378,LIN,2019-06-24,203.3800048828125
+447379,LIN,2019-06-25,202.8000030517578
+447380,LIN,2019-06-26,200.6000061035156
+447381,LIN,2019-06-27,199.52999877929688
+447382,LIN,2019-06-28,200.8000030517578
+447383,LIN,2019-07-01,203.0
+447384,LIN,2019-07-02,203.5399932861328
+447385,LIN,2019-07-03,203.6100006103516
+447386,LIN,2019-07-05,202.42999267578125
+447387,LIN,2019-07-08,201.6699981689453
+447388,LIN,2019-07-09,200.97000122070312
+447389,LIN,2019-07-10,201.7700042724609
+447390,LIN,2019-07-11,202.80999755859372
+447391,LIN,2019-07-12,203.97999572753903
+447392,LIN,2019-07-15,204.07000732421875
+447393,LIN,2019-07-16,202.58999633789065
+447394,LIN,2019-07-17,201.82000732421875
+447395,LIN,2019-07-18,203.63999938964844
+447396,LIN,2019-07-19,203.3800048828125
+447397,LIN,2019-07-22,203.5800018310547
+447398,LIN,2019-07-23,206.82000732421875
+447399,LIN,2019-07-24,202.75
+447400,LIN,2019-07-25,199.88999938964844
+447401,LIN,2019-07-26,200.9600067138672
+447402,LIN,2019-07-29,199.7700042724609
+447403,LIN,2019-07-30,196.5
+447404,LIN,2019-07-31,191.27999877929688
+447405,LIN,2019-08-01,190.4199981689453
+447406,LIN,2019-08-02,187.7100067138672
+447407,LIN,2019-08-05,190.6300048828125
+447408,LIN,2019-08-06,188.75999450683597
+447409,LIN,2019-08-07,190.77999877929688
+447410,LIN,2019-08-08,192.6100006103516
+447411,LIN,2019-08-09,191.97000122070312
+447412,LIN,2019-08-12,192.1999969482422
+447413,LIN,2019-08-13,192.8999938964844
+447414,LIN,2019-08-14,185.63999938964844
+447415,LIN,2019-08-15,186.63999938964844
+447416,LIN,2019-08-16,188.7899932861328
+447417,LIN,2019-08-19,189.1100006103516
+447418,LIN,2019-08-20,187.69000244140625
+447419,LIN,2019-08-21,188.7400054931641
+447420,LIN,2019-08-22,187.1300048828125
+447421,LIN,2019-08-23,184.25999450683597
+447422,LIN,2019-08-26,184.9199981689453
+447423,LIN,2019-08-27,184.7400054931641
+447424,LIN,2019-08-28,184.97000122070312
+447425,LIN,2019-08-29,187.66000366210935
+447426,LIN,2019-08-30,188.91000366210935
+447427,LIN,2019-09-03,187.22999572753903
+447428,LIN,2019-09-04,187.55999755859372
+447429,LIN,2019-09-05,187.1000061035156
+447430,LIN,2019-09-06,189.5200042724609
+447431,LIN,2019-09-09,185.2100067138672
+447432,LIN,2019-09-10,185.72000122070312
+447433,LIN,2019-09-11,187.6100006103516
+447434,LIN,2019-09-12,191.57000732421875
+447435,LIN,2019-09-13,192.16000366210935
+447436,LIN,2019-09-16,188.5200042724609
+447437,LIN,2019-09-17,192.2400054931641
+447438,LIN,2019-09-18,192.66000366210935
+447439,LIN,2019-09-19,194.2400054931641
+447440,LIN,2019-09-20,194.1100006103516
+447441,LIN,2019-09-23,193.5200042724609
+447442,LIN,2019-09-24,191.5200042724609
+447443,LIN,2019-09-25,192.25
+447444,LIN,2019-09-26,192.3000030517578
+447445,LIN,2019-09-27,191.5500030517578
+447446,LIN,2019-09-30,193.72000122070312
+447447,LIN,2019-10-01,188.5500030517578
+447448,LIN,2019-10-02,184.1100006103516
+447449,LIN,2019-10-03,184.63999938964844
+447450,LIN,2019-10-04,186.17999267578125
+447451,LIN,2019-10-07,188.5800018310547
+447452,LIN,2019-10-08,184.1100006103516
+447453,LIN,2019-10-09,187.38999938964844
+447454,LIN,2019-10-10,191.22999572753903
+447455,LIN,2019-10-11,194.25
+447456,LIN,2019-10-14,192.52999877929688
+447457,LIN,2019-10-15,195.17999267578125
+447458,LIN,2019-10-16,196.8500061035156
+447459,LIN,2019-10-17,196.63999938964844
+447460,LIN,2019-10-18,195.7899932861328
+447461,LIN,2019-10-21,194.97000122070312
+447462,LIN,2019-10-22,191.47000122070312
+447463,LIN,2019-10-23,193.6999969482422
+447464,LIN,2019-10-24,192.9900054931641
+447465,LIN,2019-10-25,195.0
+447466,LIN,2019-10-28,196.7700042724609
+447467,LIN,2019-10-29,199.1100006103516
+447468,LIN,2019-10-30,199.19000244140625
+447469,LIN,2019-10-31,198.3500061035156
+447470,LIN,2019-11-01,198.8000030517578
+447471,LIN,2019-11-04,200.75999450683597
+447472,LIN,2019-11-05,200.30999755859372
+447473,LIN,2019-11-06,201.1199951171875
+447474,LIN,2019-11-07,202.6000061035156
+447475,LIN,2019-11-08,203.0
+447476,LIN,2019-11-11,202.2899932861328
+447477,LIN,2019-11-12,205.75999450683597
+447478,LIN,2019-11-13,207.82000732421875
+447479,LIN,2019-11-14,208.63999938964844
+447480,LIN,2019-11-15,209.7100067138672
+447481,LIN,2019-11-18,209.1100006103516
+447482,LIN,2019-11-19,207.42999267578125
+447483,LIN,2019-11-20,206.17999267578125
+447484,LIN,2019-11-21,206.25999450683597
+447485,LIN,2019-11-22,204.91000366210935
+447486,LIN,2019-11-25,205.94000244140625
+447487,LIN,2019-11-26,205.13999938964844
+447488,LIN,2019-11-27,206.0
+447489,LIN,2019-11-29,206.2100067138672
+447490,LIN,2019-12-02,200.6300048828125
+447491,LIN,2019-12-03,202.0399932861328
+447492,LIN,2019-12-04,202.75
+447493,LIN,2019-12-05,203.75
+447494,LIN,2019-12-06,205.52999877929688
+447495,LIN,2019-12-09,205.3300018310547
+447496,LIN,2019-12-10,203.9499969482422
+447497,LIN,2019-12-11,205.63999938964844
+447498,LIN,2019-12-12,209.9199981689453
+447499,LIN,2019-12-13,209.0500030517578
+447500,LIN,2019-12-16,210.0200042724609
+447501,LIN,2019-12-17,209.66000366210935
+447502,LIN,2019-12-18,208.3300018310547
+447503,LIN,2019-12-19,209.3999938964844
+447504,LIN,2019-12-20,212.1100006103516
+447505,LIN,2019-12-23,211.7700042724609
+447506,LIN,2019-12-24,211.6199951171875
+447507,LIN,2019-12-26,212.75
+447508,LIN,2019-12-27,212.25999450683597
+447509,LIN,2019-12-30,211.4900054931641
+447510,LIN,2019-12-31,212.8999938964844
+447511,LIN,2020-01-02,210.7400054931641
+447512,LIN,2020-01-03,205.25999450683597
+447513,LIN,2020-01-06,204.38999938964844
+447514,LIN,2020-01-07,204.8300018310547
+447515,LIN,2020-01-08,207.38999938964844
+447516,LIN,2020-01-09,208.8500061035156
+447517,LIN,2020-01-10,209.0800018310547
+447518,LIN,2020-01-13,211.8000030517578
+447519,LIN,2020-01-14,209.9600067138672
+447520,LIN,2020-01-15,211.44000244140625
+447521,LIN,2020-01-16,213.05999755859372
+447522,LIN,2020-01-17,214.1000061035156
+447523,LIN,2020-01-21,211.72999572753903
+447524,LIN,2020-01-22,211.0800018310547
+447525,LIN,2020-01-23,209.6199951171875
+447526,LIN,2020-01-24,209.9900054931641
+447527,LIN,2020-01-27,204.8800048828125
+447528,LIN,2020-01-28,207.8800048828125
+447529,LIN,2020-01-29,208.22999572753903
+447530,LIN,2020-01-30,208.22999572753903
+447531,LIN,2020-01-31,203.1300048828125
+447532,LIN,2020-02-03,209.44000244140625
+447533,LIN,2020-02-04,213.5
+447534,LIN,2020-02-05,216.7400054931641
+447535,LIN,2020-02-06,216.75
+447536,LIN,2020-02-07,214.16000366210935
+447537,LIN,2020-02-10,215.44000244140625
+447538,LIN,2020-02-11,216.22000122070312
+447539,LIN,2020-02-12,217.1999969482422
+447540,LIN,2020-02-13,221.25999450683597
+447541,LIN,2020-02-14,222.63999938964844
+447542,LIN,2020-02-18,223.5500030517578
+447543,LIN,2020-02-19,222.47999572753903
+447544,LIN,2020-02-20,221.1999969482422
+447545,LIN,2020-02-21,218.33999633789065
+447546,LIN,2020-02-24,210.5500030517578
+447547,LIN,2020-02-25,201.6499938964844
+447548,LIN,2020-02-26,203.41000366210935
+447549,LIN,2020-02-27,194.9499969482422
+447550,LIN,2020-02-28,191.00999450683597
+447551,LIN,2020-03-02,198.1499938964844
+447552,LIN,2020-03-03,195.38999938964844
+447553,LIN,2020-03-04,205.52999877929688
+447554,LIN,2020-03-05,196.50999450683597
+447555,LIN,2020-03-06,189.1999969482422
+447556,LIN,2020-03-09,173.1300048828125
+447557,LIN,2020-03-10,176.2100067138672
+447558,LIN,2020-03-11,173.9199981689453
+447559,LIN,2020-03-12,158.02000427246094
+447560,LIN,2020-03-13,176.5
+447561,LIN,2020-03-16,158.35000610351562
+447562,LIN,2020-03-17,163.8800048828125
+447563,LIN,2020-03-18,157.50999450683594
+447564,LIN,2020-03-19,154.00999450683594
+447565,LIN,2020-03-20,151.3000030517578
+447566,LIN,2020-03-23,150.0
+447567,LIN,2020-03-24,164.80999755859375
+447568,LIN,2020-03-25,165.3000030517578
+447569,LIN,2020-03-26,174.19000244140625
+447570,LIN,2020-03-27,167.33999633789062
+447571,LIN,2020-03-30,176.8000030517578
+447572,LIN,2020-03-31,173.0
+447573,LIN,2020-04-01,160.8699951171875
+447574,LIN,2020-04-02,164.08999633789062
+447575,LIN,2020-04-03,162.1300048828125
+447576,LIN,2020-04-06,175.9199981689453
+447577,LIN,2020-04-07,179.94000244140625
+447578,LIN,2020-04-08,186.94000244140625
+447579,LIN,2020-04-09,189.47999572753903
+447580,LIN,2020-04-13,186.1100006103516
+447581,LIN,2020-04-14,189.83999633789065
+447582,LIN,2020-04-15,181.1499938964844
+447583,LIN,2020-04-16,183.1300048828125
+447584,LIN,2020-04-17,188.5500030517578
+447585,LIN,2020-04-20,185.0
+447586,LIN,2020-04-21,178.8800048828125
+447587,LIN,2020-04-22,181.6000061035156
+447588,LIN,2020-04-23,181.3000030517578
+447589,LIN,2020-04-24,181.47000122070312
+447590,LIN,2020-04-27,184.5800018310547
+447591,LIN,2020-04-28,186.8800048828125
+447592,LIN,2020-04-29,188.69000244140625
+447593,LIN,2020-04-30,183.9900054931641
+447594,LIN,2020-05-01,180.3300018310547
+447595,LIN,2020-05-04,182.66000366210935
+447596,LIN,2020-05-05,182.00999450683597
+447597,LIN,2020-05-06,178.9499969482422
+447598,LIN,2020-05-07,184.7899932861328
+447599,LIN,2020-05-08,188.41000366210935
+447600,LIN,2020-05-11,186.8600006103516
+447601,LIN,2020-05-12,183.08999633789065
+447602,LIN,2020-05-13,178.77999877929688
+447603,LIN,2020-05-14,179.25
+447604,LIN,2020-05-15,182.58999633789065
+447605,LIN,2020-05-18,192.25
+447606,LIN,2020-05-19,190.25
+447607,LIN,2020-05-20,195.9900054931641
+447608,LIN,2020-05-21,193.6699981689453
+447609,LIN,2020-05-22,190.8699951171875
+447610,LIN,2020-05-26,193.0
+447611,LIN,2020-05-27,193.1300048828125
+447612,LIN,2020-05-28,200.0399932861328
+447613,LIN,2020-05-29,202.33999633789065
+447614,LIN,2020-06-01,205.22000122070312
+447615,LIN,2020-06-02,206.25999450683597
+447616,LIN,2020-06-03,212.88999938964844
+447617,LIN,2020-06-04,212.55999755859372
+447618,LIN,2020-06-05,221.27999877929688
+447619,LIN,2020-06-08,216.42999267578125
+447620,LIN,2020-06-09,214.22999572753903
+447621,LIN,2020-06-10,213.3600006103516
+447622,LIN,2020-06-11,199.1100006103516
+447623,LIN,2020-06-12,201.94000244140625
+447624,LIN,2020-06-15,203.2400054931641
+447625,LIN,2020-06-16,208.27999877929688
+447626,LIN,2020-06-17,207.47999572753903
+447627,LIN,2020-06-18,208.16000366210935
+447628,LIN,2020-06-19,208.0500030517578
+447629,LIN,2020-06-22,209.97000122070312
+447630,LIN,2020-06-23,212.3699951171875
+447631,LIN,2020-06-24,206.07000732421875
+447632,LIN,2020-06-25,209.13999938964844
+447633,LIN,2020-06-26,206.82000732421875
+447634,LIN,2020-06-29,211.27999877929688
+447635,LIN,2020-06-30,212.1100006103516
+447636,LIN,2020-07-01,214.7700042724609
+447637,LIN,2020-07-02,221.25999450683597
+447638,LIN,2020-07-06,224.6499938964844
+447639,LIN,2020-07-07,224.52999877929688
+447640,LIN,2020-07-08,221.5200042724609
+447641,LIN,2020-07-09,221.9499969482422
+447642,LIN,2020-07-10,225.9499969482422
+447643,LIN,2020-07-13,225.82000732421875
+447644,LIN,2020-07-14,233.1300048828125
+447645,LIN,2020-07-15,237.6300048828125
+447646,LIN,2020-07-16,238.88999938964844
+447647,LIN,2020-07-17,242.6000061035156
+447648,LIN,2020-07-20,240.32000732421875
+447649,LIN,2020-07-21,244.0
+447650,LIN,2020-07-22,245.33999633789065
+447651,LIN,2020-07-23,245.97999572753903
+447652,LIN,2020-07-24,244.07000732421875
+447653,LIN,2020-07-27,246.8600006103516
+447654,LIN,2020-07-28,243.6999969482422
+447655,LIN,2020-07-29,244.7100067138672
+447656,LIN,2020-07-30,242.0200042724609
+447657,LIN,2020-07-31,245.1100006103516
+447658,LIN,2020-08-03,244.30999755859372
+447659,LIN,2020-08-04,243.8500061035156
+447660,LIN,2020-08-05,248.2700042724609
+447661,LIN,2020-08-06,246.66000366210935
+447662,LIN,2020-08-07,245.30999755859372
+447663,LIN,2020-08-10,243.33999633789065
+447664,LIN,2020-08-11,244.8500061035156
+447665,LIN,2020-08-12,248.6300048828125
+447666,LIN,2020-08-13,249.2400054931641
+447667,LIN,2020-08-14,248.5
+447668,LIN,2020-08-17,248.42999267578125
+447669,LIN,2020-08-18,246.8800048828125
+447670,LIN,2020-08-19,247.2400054931641
+447671,LIN,2020-08-20,245.30999755859372
+447672,LIN,2020-08-21,244.3000030517578
+447673,LIN,2020-08-24,248.91000366210935
+447674,LIN,2020-08-25,250.0800018310547
+447675,LIN,2020-08-26,252.8800048828125
+447676,LIN,2020-08-27,250.92999267578125
+447677,LIN,2020-08-28,253.57000732421875
+447678,LIN,2020-08-31,249.7400054931641
+447679,LIN,2020-09-01,256.94000244140625
+447680,LIN,2020-09-02,260.2300109863281
+447681,LIN,2020-09-03,250.4499969482422
+447682,LIN,2020-09-04,247.6999969482422
+447683,LIN,2020-09-08,243.0500030517578
+447684,LIN,2020-09-09,251.1499938964844
+447685,LIN,2020-09-10,247.2899932861328
+447686,LIN,2020-09-11,250.1699981689453
+447687,LIN,2020-09-14,251.25
+447688,LIN,2020-09-15,250.72999572753903
+447689,LIN,2020-09-16,248.83999633789065
+447690,LIN,2020-09-17,250.38999938964844
+447691,LIN,2020-09-18,246.1000061035156
+447692,LIN,2020-09-21,238.44000244140625
+447693,LIN,2020-09-22,238.22999572753903
+447694,LIN,2020-09-23,233.1499938964844
+447695,LIN,2020-09-24,234.5
+447696,LIN,2020-09-25,232.75
+447697,LIN,2020-09-28,237.0500030517578
+447698,LIN,2020-09-29,236.42999267578125
+447699,LIN,2020-09-30,238.1300048828125
+447700,LIN,2020-10-01,232.6999969482422
+447701,LIN,2020-10-02,232.1499938964844
+447702,LIN,2020-10-05,235.08999633789065
+447703,LIN,2020-10-06,232.0800018310547
+447704,LIN,2020-10-07,238.9499969482422
+447705,LIN,2020-10-08,237.75
+447706,LIN,2020-10-09,239.94000244140625
+447707,LIN,2020-10-12,240.25999450683597
+447708,LIN,2020-10-13,235.97999572753903
+447709,LIN,2020-10-14,234.8600006103516
+447710,LIN,2020-10-15,229.6000061035156
+447711,LIN,2020-10-16,233.0800018310547
+447712,LIN,2020-10-19,229.8699951171875
+447713,LIN,2020-10-20,233.2400054931641
+447714,LIN,2020-10-21,230.91000366210935
+447715,LIN,2020-10-22,233.1999969482422
+447716,LIN,2020-10-23,234.2700042724609
+447717,LIN,2020-10-26,227.9900054931641
+447718,LIN,2020-10-27,225.47000122070312
+447719,LIN,2020-10-28,216.91000366210935
+447720,LIN,2020-10-29,219.83999633789065
+447721,LIN,2020-10-30,220.33999633789065
+447722,LIN,2020-11-02,228.5800018310547
+447723,LIN,2020-11-03,234.08999633789065
+447724,LIN,2020-11-04,235.2899932861328
+447725,LIN,2020-11-05,249.75999450683597
+447726,LIN,2020-11-06,250.32000732421875
+447727,LIN,2020-11-09,257.6499938964844
+447728,LIN,2020-11-10,262.0400085449219
+447729,LIN,2020-11-11,259.6199951171875
+447730,LIN,2020-11-12,255.07000732421875
+447731,LIN,2020-11-13,257.0599975585937
+447732,LIN,2020-11-16,255.4600067138672
+447733,LIN,2020-11-17,252.13999938964844
+447734,LIN,2020-11-18,250.3000030517578
+447735,LIN,2020-11-19,253.07000732421875
+447736,LIN,2020-11-20,252.07000732421875
+447737,LIN,2020-11-23,252.13999938964844
+447738,LIN,2020-11-24,256.1600036621094
+447739,LIN,2020-11-25,253.33999633789065
+447740,LIN,2020-11-27,257.42999267578125
+447741,LIN,2020-11-30,256.4200134277344
+447742,LIN,2020-12-01,258.8999938964844
+447743,LIN,2020-12-02,251.0
+447744,LIN,2020-12-03,246.1999969482422
+447745,LIN,2020-12-04,250.6199951171875
+447746,LIN,2020-12-07,249.77999877929688
+447747,LIN,2020-12-08,249.2400054931641
+447748,LIN,2020-12-09,251.13999938964844
+447749,LIN,2020-12-10,250.9499969482422
+447750,LIN,2020-12-11,249.3999938964844
+447751,LIN,2020-12-14,247.6000061035156
+447752,LIN,2020-12-15,251.66000366210935
+447753,LIN,2020-12-16,250.1300048828125
+447754,LIN,2020-12-17,256.6300048828125
+447755,LIN,2020-12-18,257.6700134277344
+447756,LIN,2020-12-21,254.1699981689453
+447757,LIN,2020-12-22,253.4600067138672
+447758,LIN,2020-12-23,255.1000061035156
+447759,LIN,2020-12-24,256.6199951171875
+447760,LIN,2020-12-28,260.0199890136719
+447761,LIN,2020-12-29,259.4200134277344
+447762,LIN,2020-12-30,261.7699890136719
+447763,LIN,2020-12-31,263.510009765625
+447764,LIN,2021-01-04,258.8099975585937
+447765,LIN,2021-01-05,262.8699951171875
+447766,LIN,2021-01-06,271.5
+447767,LIN,2021-01-07,270.7200012207031
+447768,LIN,2021-01-08,270.3999938964844
+447769,LIN,2021-01-11,267.5299987792969
+447770,LIN,2021-01-12,266.6199951171875
+447771,LIN,2021-01-13,267.7300109863281
+447772,LIN,2021-01-14,263.69000244140625
+447773,LIN,2021-01-15,258.0899963378906
+447774,LIN,2021-01-19,259.0400085449219
+447775,LIN,2021-01-20,257.3999938964844
+447776,LIN,2021-01-21,253.1999969482422
+447777,LIN,2021-01-22,251.47999572753903
+447778,LIN,2021-01-25,253.1199951171875
+447779,LIN,2021-01-26,255.8500061035156
+447780,LIN,2021-01-27,242.91000366210935
+447781,LIN,2021-01-28,249.5399932861328
+447782,LIN,2021-01-29,245.3999938964844
+447783,LIN,2021-02-01,250.42999267578125
+447784,LIN,2021-02-02,252.25
+447785,LIN,2021-02-03,250.1300048828125
+447786,LIN,2021-02-04,249.17999267578125
+447787,LIN,2021-02-05,257.3699951171875
+447788,LIN,2021-02-08,257.3399963378906
+447789,LIN,2021-02-09,255.6199951171875
+447790,LIN,2021-02-10,252.72000122070312
+447791,LIN,2021-02-11,253.1100006103516
+447792,LIN,2021-02-12,252.67999267578125
+447793,LIN,2021-02-16,250.13999938964844
+447794,LIN,2021-02-17,249.27999877929688
+447795,LIN,2021-02-18,249.92999267578125
+447796,LIN,2021-02-19,250.8800048828125
+447797,LIN,2021-02-22,251.07000732421875
+447798,LIN,2021-02-23,258.6400146484375
+447799,LIN,2021-02-24,254.6100006103516
+447800,LIN,2021-02-25,247.0
+447801,LIN,2021-02-26,244.2700042724609
+447802,LIN,2021-03-01,251.4900054931641
+447803,LIN,2021-03-02,254.00999450683597
+447804,LIN,2021-03-03,247.5500030517578
+447805,LIN,2021-03-04,245.4199981689453
+447806,LIN,2021-03-05,247.63999938964844
+447807,LIN,2021-03-08,253.67999267578125
+447808,LIN,2021-03-09,262.3399963378906
+447809,LIN,2021-03-10,265.6400146484375
+447810,LIN,2021-03-11,267.3699951171875
+447811,LIN,2021-03-12,268.5
+447812,LIN,2021-03-15,269.0
+447813,LIN,2021-03-16,270.7900085449219
+447814,LIN,2021-03-17,269.54998779296875
+447815,LIN,2021-03-18,267.8999938964844
+447816,LIN,2021-03-19,269.1199951171875
+447817,LIN,2021-03-22,270.3599853515625
+447818,LIN,2021-03-23,267.8800048828125
+447819,LIN,2021-03-24,269.7699890136719
+447820,LIN,2021-03-25,273.3800048828125
+447821,LIN,2021-03-26,281.3999938964844
+447822,LIN,2021-03-29,281.0
+447823,LIN,2021-03-30,279.260009765625
+447824,LIN,2021-03-31,280.1400146484375
+447825,LIN,2021-04-01,280.8399963378906
+447826,LIN,2021-04-05,285.3999938964844
+447827,LIN,2021-04-06,284.1099853515625
+447828,LIN,2021-04-07,281.3500061035156
+447829,LIN,2021-04-08,282.20001220703125
+447830,LIN,2021-04-09,284.79998779296875
+447831,LIN,2021-04-12,285.42999267578125
+447832,LIN,2021-04-13,286.2900085449219
+447833,LIN,2021-04-14,285.04998779296875
+447834,LIN,2021-04-15,287.9700012207031
+447835,LIN,2021-04-16,289.9599914550781
+447836,LIN,2021-04-19,288.45001220703125
+447837,LIN,2021-04-20,285.8399963378906
+447838,LIN,2021-04-21,291.9700012207031
+447839,LIN,2021-04-22,288.70001220703125
+447840,LIN,2021-04-23,291.6000061035156
+447841,LIN,2021-04-26,289.5199890136719
+447842,LIN,2021-04-27,290.2099914550781
+447843,LIN,2021-04-28,287.1400146484375
+447844,LIN,2021-04-29,289.3399963378906
+447845,LIN,2021-04-30,285.8399963378906
+447846,LIN,2021-05-03,288.70001220703125
+447847,LIN,2021-05-04,283.0
+447848,LIN,2021-05-05,291.6099853515625
+447849,LIN,2021-05-06,296.3999938964844
+447850,LIN,2021-05-07,298.92999267578125
+447851,LIN,2021-05-10,301.010009765625
+447852,LIN,2021-05-11,298.6099853515625
+447853,LIN,2021-05-12,293.9800109863281
+447854,LIN,2021-05-13,297.95001220703125
+447855,LIN,2021-05-14,301.1700134277344
+447856,LIN,2021-05-17,300.8800048828125
+447857,LIN,2021-05-18,298.0
+447858,LIN,2021-05-19,296.07000732421875
+447859,LIN,2021-05-20,298.1300048828125
+447860,LIN,2021-05-21,298.57000732421875
+447861,LIN,2021-05-24,301.2699890136719
+447862,LIN,2021-05-25,301.25
+447863,LIN,2021-05-26,299.7699890136719
+447864,LIN,2021-05-27,300.7799987792969
+447865,LIN,2021-05-28,300.6000061035156
+447866,LIN,2021-06-01,302.260009765625
+447867,LIN,2021-06-02,299.8800048828125
+447868,LIN,2021-06-03,298.32000732421875
+447869,LIN,2021-06-04,299.8599853515625
+447870,LIN,2021-06-07,291.5799865722656
+447871,LIN,2021-06-08,292.5
+447872,LIN,2021-06-09,290.4800109863281
+447873,LIN,2021-06-10,290.3299865722656
+447874,LIN,2021-06-11,291.2200012207031
+447875,LIN,2021-06-14,290.9100036621094
+447876,LIN,2021-06-15,290.9100036621094
+447877,LIN,2021-06-16,289.5599975585937
+447878,LIN,2021-06-17,287.239990234375
+447879,LIN,2021-06-18,282.0199890136719
+447880,LIN,2021-06-21,288.3299865722656
+447881,LIN,2021-06-22,290.3500061035156
+447882,LIN,2021-06-23,284.760009765625
+447883,LIN,2021-06-24,285.1300048828125
+447884,LIN,2021-06-25,285.1099853515625
+447885,LIN,2021-06-28,289.69000244140625
+447886,LIN,2021-06-29,290.3699951171875
+447887,LIN,2021-06-30,289.1000061035156
+447888,LIN,2021-07-01,290.8399963378906
+447889,LIN,2021-07-02,291.760009765625
+447890,LIN,2021-07-06,288.5
+447891,LIN,2021-07-07,292.5299987792969
+447892,LIN,2021-07-08,286.989990234375
+447893,LIN,2021-07-09,292.7099914550781
+447894,LIN,2021-07-12,292.5199890136719
+447895,LIN,2021-07-13,289.7200012207031
+447896,LIN,2021-07-14,291.0899963378906
+447897,LIN,2021-07-15,292.04998779296875
+447898,LIN,2021-07-16,290.07000732421875
+447899,LIN,2021-07-19,284.6700134277344
+447900,LIN,2021-07-20,290.3699951171875
+447901,LIN,2021-07-21,294.20001220703125
+447902,LIN,2021-07-22,295.2200012207031
+447903,LIN,2021-07-23,298.8099975585937
+447904,LIN,2021-07-26,298.4700012207031
+447905,LIN,2021-07-27,298.8500061035156
+447906,LIN,2021-07-28,296.8599853515625
+447907,LIN,2021-07-29,299.45001220703125
+447908,LIN,2021-07-30,307.3900146484375
+447909,LIN,2021-08-02,300.2200012207031
+447910,LIN,2021-08-03,302.9200134277344
+447911,LIN,2021-08-04,305.6199951171875
+447912,LIN,2021-08-05,304.8299865722656
+447913,LIN,2021-08-06,305.8699951171875
+447914,LIN,2021-08-09,303.260009765625
+447915,LIN,2021-08-10,301.7799987792969
+447916,LIN,2021-08-11,306.29998779296875
+447917,LIN,2021-08-12,306.6600036621094
+447918,LIN,2021-08-13,309.3999938964844
+447919,LIN,2021-08-16,311.3500061035156
+447920,LIN,2021-08-17,311.5199890136719
+447921,LIN,2021-08-18,309.9100036621094
+447922,LIN,2021-08-19,311.1700134277344
+447923,LIN,2021-08-20,313.8500061035156
+447924,LIN,2021-08-23,312.8299865722656
+447925,LIN,2021-08-24,312.4800109863281
+447926,LIN,2021-08-25,312.8500061035156
+447927,LIN,2021-08-26,311.32000732421875
+447928,LIN,2021-08-27,314.5400085449219
+447929,LIN,2021-08-30,315.54998779296875
+447930,LIN,2021-08-31,314.5899963378906
+447931,LIN,2021-09-01,313.8800048828125
+447932,LIN,2021-09-02,315.57000732421875
+447933,LIN,2021-09-03,313.42999267578125
+447934,LIN,2021-09-07,315.6400146484375
+447935,LIN,2021-09-08,311.5899963378906
+447936,LIN,2021-09-09,312.70001220703125
+447937,LIN,2021-09-10,310.44000244140625
+447938,LIN,2021-09-13,313.5
+447939,LIN,2021-09-14,311.94000244140625
+447940,LIN,2021-09-15,314.5299987792969
+447941,LIN,2021-09-16,313.0799865722656
+447942,LIN,2021-09-17,309.32000732421875
+447943,LIN,2021-09-20,302.2099914550781
+447944,LIN,2021-09-21,304.9599914550781
+447945,LIN,2021-09-22,306.0599975585937
+447946,LIN,2021-09-23,310.3699951171875
+447947,LIN,2021-09-24,310.260009765625
+447948,LIN,2021-09-27,309.2099914550781
+447949,LIN,2021-09-28,299.92999267578125
+447950,LIN,2021-09-29,299.1400146484375
+447951,LIN,2021-09-30,293.3800048828125
+447952,LIN,2021-10-01,297.8500061035156
+447953,LIN,2021-10-04,294.6499938964844
+447954,LIN,2021-10-05,297.8299865722656
+447955,LIN,2021-10-06,296.04998779296875
+447956,LIN,2021-10-07,299.1600036621094
+447957,LIN,2021-10-08,296.19000244140625
+447958,LIN,2021-10-11,294.8399963378906
+447959,LIN,2021-10-12,295.8099975585937
+447960,LIN,2021-10-13,300.989990234375
+447961,LIN,2021-10-14,308.7699890136719
+447962,LIN,2021-10-15,308.239990234375
+447963,LIN,2021-10-18,307.9700012207031
+447964,LIN,2021-10-19,310.67999267578125
+447965,LIN,2021-10-20,311.2200012207031
+447966,LIN,2021-10-21,311.3099975585937
+447967,LIN,2021-10-22,314.1499938964844
+447968,LIN,2021-10-25,316.67999267578125
+447969,LIN,2021-10-26,316.7699890136719
+447970,LIN,2021-10-27,318.9700012207031
+447971,LIN,2021-10-28,317.9599914550781
+447972,LIN,2021-10-29,319.20001220703125
+447973,LIN,2021-11-01,322.9700012207031
+447974,LIN,2021-11-02,327.57000732421875
+447975,LIN,2021-11-03,328.4100036621094
+447976,LIN,2021-11-04,331.5
+447977,LIN,2021-11-05,331.989990234375
+447978,LIN,2021-11-08,337.5299987792969
+447979,LIN,2021-11-09,338.6199951171875
+447980,LIN,2021-11-10,336.6199951171875
+447981,LIN,2021-11-11,335.6600036621094
+447982,LIN,2021-11-12,337.0199890136719
+447983,LIN,2021-11-15,334.010009765625
+447984,LIN,2021-11-16,332.9700012207031
+447985,LIN,2021-11-17,331.4800109863281
+447986,LIN,2021-11-18,331.0
+447987,LIN,2021-11-19,332.19000244140625
+447988,LIN,2021-11-22,329.739990234375
+447989,LIN,2021-11-23,330.25
+447990,LIN,2021-11-24,327.25
+447991,LIN,2021-11-26,320.57000732421875
+447992,LIN,2021-11-29,320.739990234375
+447993,LIN,2021-11-30,318.1400146484375
+447994,LIN,2021-12-01,318.2900085449219
+447995,LIN,2021-12-02,324.0
+447996,LIN,2021-12-03,320.70001220703125
+447997,LIN,2021-12-06,325.0299987792969
+447998,LIN,2021-12-07,330.6499938964844
+447999,LIN,2021-12-08,333.19000244140625
+448000,LIN,2021-12-09,332.1199951171875
+448001,LIN,2021-12-10,334.0
+448002,LIN,2021-12-13,334.19000244140625
+448003,LIN,2021-12-14,334.5
+448004,LIN,2021-12-15,341.3599853515625
+448005,LIN,2021-12-16,340.010009765625
+448006,LIN,2021-12-17,333.8299865722656
+448007,LIN,2021-12-20,330.32000732421875
+448008,LIN,2021-12-21,332.8900146484375
+448009,LIN,2021-12-22,335.3500061035156
+448010,LIN,2021-12-23,339.1700134277344
+448011,LIN,2021-12-27,343.4200134277344
+448012,LIN,2021-12-28,343.7900085449219
+448013,LIN,2021-12-29,345.3999938964844
+448014,LIN,2021-12-30,344.3299865722656
+448015,LIN,2021-12-31,346.42999267578125
+448016,LIN,2022-01-03,338.6400146484375
+448017,LIN,2022-01-04,344.8099975585937
+448018,LIN,2022-01-05,346.4100036621094
+448019,LIN,2022-01-06,338.010009765625
+448020,LIN,2022-01-07,336.2799987792969
+448021,LIN,2022-01-10,335.42999267578125
+448022,LIN,2022-01-11,336.42999267578125
+448023,LIN,2022-01-12,341.2900085449219
+448024,LIN,2022-01-13,333.4100036621094
+448025,LIN,2022-01-14,328.6300048828125
+448026,LIN,2022-01-18,321.1600036621094
+448027,LIN,2022-01-19,322.19000244140625
+448028,LIN,2022-01-20,321.67999267578125
+448029,LIN,2022-01-21,316.1199951171875
+448030,LIN,2022-01-24,316.1600036621094
+448031,LIN,2022-01-25,313.5899963378906
+448032,LIN,2022-01-26,308.92999267578125
+448033,LIN,2022-01-27,311.3500061035156
+448034,LIN,2022-01-28,314.94000244140625
+448035,LIN,2022-01-31,318.67999267578125
+448036,LIN,2022-02-01,321.4100036621094
+448037,LIN,2022-02-02,322.2900085449219
+448038,LIN,2022-02-03,311.79998779296875
+448039,LIN,2022-02-04,297.9800109863281
+448040,LIN,2022-02-07,296.4700012207031
+448041,LIN,2022-02-08,298.7099914550781
+448042,LIN,2022-02-09,304.1499938964844
+448043,LIN,2022-02-10,308.8500061035156
+448044,LIN,2022-02-11,294.7300109863281
+448045,LIN,2022-02-14,293.510009765625
+448046,LIN,2022-02-15,301.8999938964844
+448047,LIN,2022-02-16,303.8299865722656
+448048,LIN,2022-02-17,298.9700012207031
+448049,LIN,2022-02-18,302.8599853515625
+448050,LIN,2022-02-22,293.5899963378906
+448051,LIN,2022-02-23,291.0899963378906
+448052,LIN,2022-02-24,285.25
+448053,LIN,2022-02-25,297.489990234375
+448054,LIN,2022-02-28,293.239990234375
+448055,LIN,2022-03-01,282.5599975585937
+448056,LIN,2022-03-02,290.20001220703125
+448057,LIN,2022-03-03,287.4100036621094
+448058,LIN,2022-03-04,281.42999267578125
+448059,LIN,2022-03-07,270.989990234375
+448060,LIN,2022-03-08,271.44000244140625
+448061,LIN,2022-03-09,292.7699890136719
+448062,LIN,2022-03-10,283.4800109863281
+448063,LIN,2022-03-11,280.760009765625
+448064,LIN,2022-03-14,285.3599853515625
+448065,LIN,2022-03-15,294.1000061035156
+448066,LIN,2022-03-16,304.5299987792969
+448067,LIN,2022-03-17,309.3699951171875
+448068,LIN,2022-03-18,311.6600036621094
+448069,LIN,2022-03-21,310.70001220703125
+448070,LIN,2022-03-22,312.1300048828125
+448071,LIN,2022-03-23,307.29998779296875
+448072,LIN,2022-03-24,318.0400085449219
+448073,LIN,2022-03-25,318.739990234375
+448074,LIN,2022-03-28,322.6400146484375
+448075,LIN,2022-03-29,326.3399963378906
+448076,LIN,2022-03-30,325.6199951171875
+448077,LIN,2022-03-31,319.42999267578125
+448078,LIN,2022-04-01,322.7300109863281
+448079,LIN,2022-04-04,321.44000244140625
+448080,LIN,2022-04-05,321.7699890136719
+448081,LIN,2022-04-06,315.04998779296875
+448082,LIN,2022-04-07,318.04998779296875
+448083,LIN,2022-04-08,317.82000732421875
+448084,LIN,2022-04-11,317.1499938964844
+448085,LIN,2022-04-12,314.0
+448086,LIN,2022-04-13,319.25
+448087,LIN,2022-04-14,318.5199890136719
+448088,LIN,2022-04-18,317.5400085449219
+448089,LIN,2022-04-19,318.1499938964844
+448090,LIN,2022-04-20,326.3699951171875
+448091,LIN,2022-04-21,324.3699951171875
+448092,LIN,2022-04-22,309.7200012207031
+448093,LIN,2022-04-25,313.989990234375
+448094,LIN,2022-04-26,303.5299987792969
+448095,LIN,2022-04-27,307.0400085449219
+448096,LIN,2022-04-28,315.19000244140625
+448097,LIN,2022-04-29,311.9599914550781
+448098,LIN,2022-05-02,313.2900085449219
+448099,LIN,2022-05-03,314.010009765625
+448100,LIN,2022-05-04,322.239990234375
+448101,LIN,2022-05-05,312.6099853515625
+448102,LIN,2022-05-06,308.6600036621094
+448103,LIN,2022-05-09,300.2699890136719
+448104,LIN,2022-05-10,299.3800048828125
+448105,LIN,2022-05-11,300.45001220703125
+448106,LIN,2022-05-12,301.3399963378906
+448107,LIN,2022-05-13,308.7699890136719
+448108,LIN,2022-05-16,309.44000244140625
+448109,LIN,2022-05-17,318.7699890136719
+448110,LIN,2022-05-18,310.07000732421875
+448111,LIN,2022-05-19,310.70001220703125
+448112,LIN,2022-05-20,315.17999267578125
+448113,LIN,2022-05-23,320.4200134277344
+448114,LIN,2022-05-24,320.489990234375
+448115,LIN,2022-05-25,315.8500061035156
+448116,LIN,2022-05-26,320.3299865722656
+448117,LIN,2022-05-27,329.6300048828125
+448118,LIN,2022-05-31,324.67999267578125
+448119,LIN,2022-06-01,319.6099853515625
+448120,LIN,2022-06-02,333.17999267578125
+448121,LIN,2022-06-03,331.8999938964844
+448122,LIN,2022-06-06,335.510009765625
+448123,LIN,2022-06-07,335.760009765625
+448124,LIN,2022-06-08,328.6000061035156
+448125,LIN,2022-06-09,318.69000244140625
+448126,LIN,2022-06-10,310.8900146484375
+448127,LIN,2022-06-13,301.3299865722656
+448128,LIN,2022-06-14,295.6199951171875
+448129,LIN,2022-06-15,299.989990234375
+448130,LIN,2022-06-16,289.7200012207031
+448131,LIN,2022-06-17,290.67999267578125
+448132,LIN,2022-06-21,298.7799987792969
+448133,LIN,2022-06-22,298.3999938964844
+448134,LIN,2022-06-23,296.8299865722656
+448135,LIN,2022-06-24,303.2300109863281
+448136,LIN,2022-06-27,296.260009765625
+448137,LIN,2022-06-28,293.3999938964844
+448138,LIN,2022-06-29,291.4100036621094
+448139,LIN,2022-06-30,287.5299987792969
+448140,LIN,2022-07-01,285.44000244140625
+448141,LIN,2022-07-05,270.6300048828125
+448142,LIN,2022-07-06,274.2900085449219
+448143,LIN,2022-07-07,273.8800048828125
+448144,LIN,2022-07-08,273.67999267578125
+448145,LIN,2022-07-11,276.7699890136719
+448146,LIN,2022-07-12,273.5400085449219
+448147,LIN,2022-07-13,274.7300109863281
+448148,LIN,2022-07-14,269.010009765625
+448149,LIN,2022-07-15,276.9800109863281
+448150,LIN,2022-07-18,277.1300048828125
+448151,LIN,2022-07-19,285.75
+448152,LIN,2022-07-20,283.1400146484375
+448153,LIN,2022-07-21,287.0299987792969
+448154,LIN,2022-07-22,285.5400085449219
+448155,LIN,2022-07-25,288.0899963378906
+448156,LIN,2022-07-26,286.6199951171875
+448157,LIN,2022-07-27,290.45001220703125
+448158,LIN,2022-07-28,296.92999267578125
+448159,LIN,2022-07-29,302.0
+448160,LIN,2022-08-01,300.07000732421875
+448161,LIN,2022-08-02,297.6400146484375
+448162,LIN,2022-08-03,300.0599975585937
+448163,LIN,2022-08-04,302.239990234375
+448164,LIN,2022-08-05,301.9700012207031
+448165,LIN,2022-08-08,300.9800109863281
+448166,LIN,2022-08-09,300.6700134277344
+448167,LIN,2022-08-10,309.3999938964844
+448168,LIN,2022-08-11,305.8699951171875
+448169,LIN,2022-08-12,311.54998779296875
+448170,LIN,2022-08-15,312.2099914550781
+448171,LIN,2022-08-16,312.2900085449219
+448172,LIN,2022-08-17,309.4599914550781
+448173,LIN,2022-08-18,310.1700134277344
+448174,LIN,2022-08-19,303.75
+448175,LIN,2022-08-22,295.7900085449219
+448176,LIN,2022-08-23,294.17999267578125
+448177,LIN,2022-08-24,293.1300048828125
+448178,LIN,2022-08-25,297.1199951171875
+448179,LIN,2022-08-26,286.25
+448180,LIN,2022-08-29,287.510009765625
+448181,LIN,2022-08-30,284.6499938964844
+448182,LIN,2022-08-31,282.8599853515625
+448183,LIN,2022-09-01,279.1400146484375
+448184,LIN,2022-09-02,277.7099914550781
+448185,LIN,2022-09-06,276.94000244140625
+448186,LIN,2022-09-07,285.8299865722656
+448187,LIN,2022-09-08,283.9100036621094
+448188,LIN,2022-09-09,287.0299987792969
+448189,LIN,2022-09-12,294.510009765625
+448190,LIN,2022-09-13,285.5799865722656
+448191,LIN,2022-09-14,286.57000732421875
+448192,LIN,2022-09-15,282.8999938964844
+448193,LIN,2022-09-16,283.3599853515625
+448194,LIN,2022-09-19,285.1400146484375
+448195,LIN,2022-09-20,281.5299987792969
+448196,LIN,2022-09-21,276.5299987792969
+448197,LIN,2022-09-22,274.07000732421875
+448198,LIN,2022-09-23,269.1499938964844
+448199,LIN,2022-09-26,264.25
+448200,LIN,2022-09-27,265.20001220703125
+448201,LIN,2022-09-28,271.45001220703125
+448202,LIN,2022-09-29,269.6099853515625
+448203,LIN,2022-09-30,269.5899963378906
+448204,LIN,2022-10-03,275.82000732421875
+448205,LIN,2022-10-04,286.4599914550781
+448206,LIN,2022-10-05,283.7900085449219
+448207,LIN,2022-10-06,278.82000732421875
+448208,LIN,2022-10-07,273.20001220703125
+448209,LIN,2022-10-10,271.8299865722656
+448210,LIN,2022-10-11,271.0
+448211,LIN,2022-10-12,271.5899963378906
+448212,LIN,2022-10-13,282.4599914550781
+448213,LIN,2022-10-14,275.3399963378906
+448214,LIN,2022-10-17,280.9200134277344
+448215,LIN,2022-10-18,284.6600036621094
+448216,LIN,2022-10-19,283.9100036621094
+448217,LIN,2022-10-20,282.2300109863281
+448218,LIN,2022-10-21,288.32000732421875
+448219,LIN,2022-10-24,278.1199951171875
+448220,LIN,2022-10-25,288.17999267578125
+448221,LIN,2022-10-26,294.8399963378906
+448222,LIN,2022-10-27,293.260009765625
+448223,LIN,2022-10-28,301.79998779296875
+448224,LIN,2022-10-31,297.3500061035156
+448225,LIN,2022-11-01,298.1700134277344
+448226,LIN,2022-11-02,294.3399963378906
+448227,LIN,2022-11-03,297.6000061035156
+448228,LIN,2022-11-04,308.92999267578125
+448229,LIN,2022-11-07,313.489990234375
+448230,LIN,2022-11-08,314.7099914550781
+448231,LIN,2022-11-09,314.44000244140625
+448232,LIN,2022-11-10,328.3699951171875
+448233,LIN,2022-11-11,330.2200012207031
+448234,LIN,2022-11-14,332.0799865722656
+448235,LIN,2022-11-15,332.5599975585937
+448236,LIN,2022-11-16,333.7300109863281
+448237,LIN,2022-11-17,330.3399963378906
+448238,LIN,2022-11-18,334.9100036621094
+448239,LIN,2022-11-21,334.3699951171875
+448240,LIN,2022-11-22,339.760009765625
+448241,LIN,2022-11-23,342.8599853515625
+448242,LIN,2022-11-25,344.4200134277344
+448243,LIN,2022-11-28,337.70001220703125
+448244,LIN,2022-11-29,331.9700012207031
+448245,LIN,2022-11-30,336.4800109863281
+448246,LIN,2022-12-01,337.260009765625
+448247,LIN,2022-12-02,337.3500061035156
+448248,LIN,2022-12-05,334.260009765625
+448249,LIN,2022-12-06,331.5
+448250,LIN,2022-12-07,331.3999938964844
+448251,LIN,2022-12-08,334.6300048828125
+448252,LIN,2022-12-09,332.2099914550781
+448253,LIN,2022-12-12,336.04998779296875
+448254,LIN,2022-12-13,342.45001220703125
+448255,LIN,2022-12-14,342.010009765625
+448256,LIN,2022-12-15,330.79998779296875
+448257,LIN,2022-12-16,329.6300048828125
+448258,LIN,2022-12-19,327.04998779296875
+448259,LIN,2022-12-20,328.92999267578125
+448260,LIN,2022-12-21,328.6700134277344
+448261,LIN,2022-12-22,327.6600036621094
+448262,LIN,2022-12-23,329.3299865722656
+448263,LIN,2022-12-27,328.95001220703125
+448264,LIN,2022-12-28,325.9100036621094
+448265,LIN,2022-12-29,329.75
+448266,LIN,2022-12-30,326.17999267578125
+448267,LIN,2023-01-03,318.3500061035156
+448268,LIN,2023-01-04,316.7699890136719
+448269,LIN,2023-01-05,305.489990234375
+448270,LIN,2023-01-06,316.1600036621094
+448271,LIN,2023-01-09,321.9200134277344
+448272,LIN,2023-01-10,322.0299987792969
+448273,LIN,2023-01-11,329.6199951171875
+448274,LIN,2023-01-12,328.9100036621094
+448275,LIN,2023-01-13,334.1099853515625
+448276,LIN,2023-01-17,330.0
+448277,LIN,2023-01-18,324.3399963378906
+448278,LIN,2023-01-19,324.5400085449219
+448279,LIN,2023-01-20,328.6199951171875
+448280,LIN,2023-01-23,326.489990234375
+448281,LIN,2023-01-24,328.6300048828125
+448282,LIN,2023-01-25,326.3599853515625
+448283,LIN,2023-01-26,329.510009765625
+448284,LIN,2023-01-27,324.70001220703125
+448285,LIN,2023-01-30,325.0299987792969
+448286,LIN,2023-01-31,330.94000244140625
+448287,LIN,2023-02-01,331.0799865722656
+448288,LIN,2023-02-02,332.04998779296875
+448289,LIN,2023-02-03,323.6000061035156
+448290,LIN,2023-02-06,322.8599853515625
+448291,LIN,2023-02-07,337.1199951171875
+448292,LIN,2023-02-08,334.25
+448293,LIN,2023-02-09,332.57000732421875
+448294,LIN,2023-02-10,332.0400085449219
+448295,LIN,2023-02-13,334.0599975585937
+448296,LIN,2023-02-14,334.0
+448297,LIN,2023-02-15,332.5299987792969
+448298,LIN,2023-02-16,323.5
+448299,LIN,2023-02-17,321.5199890136719
+448300,LIN,2023-02-21,324.5599975585937
+448301,LIN,2023-02-22,330.0299987792969
+448302,LIN,2023-02-23,331.8900146484375
+448303,LIN,2023-02-24,347.6600036621094
+448304,LIN,2023-02-27,344.4800109863281
+448305,LIN,2023-02-28,348.3699951171875
+448306,LIN,2023-03-01,350.04998779296875
+448307,LIN,2023-03-02,351.75
+448308,LIN,2023-03-03,362.3800048828125
+448309,LIN,2023-03-06,358.04998779296875
+448310,LIN,2023-03-07,354.1400146484375
+448311,LIN,2023-03-08,354.8999938964844
+448312,LIN,2023-03-09,345.9200134277344
+448313,LIN,2023-03-10,341.5400085449219
+448314,LIN,2023-03-13,334.8299865722656
+448315,LIN,2023-03-14,342.44000244140625
+448316,LIN,2023-03-15,330.92999267578125
+448317,LIN,2023-03-16,338.2900085449219
+448318,LIN,2023-03-17,330.489990234375
+448319,LIN,2023-03-20,338.8099975585937
+448320,LIN,2023-03-21,341.29998779296875
+448321,LIN,2023-03-22,339.1499938964844
+448322,LIN,2023-03-23,341.3299865722656
+448323,LIN,2023-03-24,344.75
+448324,LIN,2023-03-27,347.1000061035156
+448325,LIN,2023-03-28,347.3699951171875
+448326,LIN,2023-03-29,349.7300109863281
+448327,LIN,2023-03-30,351.5400085449219
+448328,LIN,2023-03-31,355.44000244140625
+448329,LIN,2023-04-03,358.1000061035156
+448330,LIN,2023-04-04,357.79998779296875
+448331,LIN,2023-04-05,355.6099853515625
+448332,LIN,2023-04-06,356.5799865722656
+448333,LIN,2023-04-10,358.5599975585937
+448334,LIN,2023-04-11,358.25
+448335,LIN,2023-04-12,359.3500061035156
+448336,LIN,2023-04-13,361.9599914550781
+448337,LIN,2023-04-14,359.6700134277344
+448338,LIN,2023-04-17,362.3500061035156
+448339,LIN,2023-04-18,364.8699951171875
+448340,LIN,2023-04-19,365.30999755859375
+448341,LIN,2023-04-20,367.3500061035156
+448342,LIN,2023-04-21,366.2099914550781
+448343,LIN,2023-04-24,368.010009765625
+448344,LIN,2023-04-25,367.05999755859375
+448345,LIN,2023-04-26,365.0
+448346,LIN,2023-04-27,365.6400146484375
+448347,LIN,2023-04-28,369.4500122070313
+448348,LIN,2023-05-01,372.30999755859375
+448349,LIN,2023-05-02,370.0400085449219
+448350,LIN,2023-05-03,363.5
+448351,LIN,2023-05-04,360.7999877929688
+448352,LIN,2023-05-05,366.3699951171875
+448353,LIN,2023-05-08,365.6700134277344
+448354,LIN,2023-05-09,364.7000122070313
+448355,LIN,2023-05-10,368.8999938964844
+448356,LIN,2023-05-11,367.0400085449219
+448357,LIN,2023-05-12,370.3299865722656
+448358,KO,1962-01-02,0.2630209922790527
+448359,KO,1962-01-03,0.2571609914302826
+448360,KO,1962-01-04,0.2591150104999542
+448361,KO,1962-01-05,0.2532550096511841
+448362,KO,1962-01-08,0.2506510019302368
+448363,KO,1962-01-09,0.2552079856395721
+448364,KO,1962-01-10,0.2565099895000458
+448365,KO,1962-01-11,0.2591150104999542
+448366,KO,1962-01-12,0.2571609914302826
+448367,KO,1962-01-15,0.2545570135116577
+448368,KO,1962-01-16,0.25
+448369,KO,1962-01-17,0.2421880066394806
+448370,KO,1962-01-18,0.237305000424385
+448371,KO,1962-01-19,0.2447919994592666
+448372,KO,1962-01-22,0.2467450052499771
+448373,KO,1962-01-23,0.2415360063314438
+448374,KO,1962-01-24,0.2389319986104965
+448375,KO,1962-01-25,0.236978992819786
+448376,KO,1962-01-26,0.234375
+448377,KO,1962-01-29,0.234375
+448378,KO,1962-01-30,0.2333980053663253
+448379,KO,1962-01-31,0.2428389936685562
+448380,KO,1962-02-01,0.2447919994592666
+448381,KO,1962-02-02,0.2473960071802139
+448382,KO,1962-02-05,0.2473960071802139
+448383,KO,1962-02-06,0.2441409975290298
+448384,KO,1962-02-07,0.2454430013895034
+448385,KO,1962-02-08,0.2460940033197403
+448386,KO,1962-02-09,0.2473960071802139
+448387,KO,1962-02-12,0.2454430013895034
+448388,KO,1962-02-13,0.2454430013895034
+448389,KO,1962-02-14,0.2408850044012069
+448390,KO,1962-02-15,0.2395830005407333
+448391,KO,1962-02-16,0.2395830005407333
+448392,KO,1962-02-19,0.243489995598793
+448393,KO,1962-02-20,0.2421880066394806
+448394,KO,1962-02-21,0.2408850044012069
+448395,KO,1962-02-23,0.2382809966802597
+448396,KO,1962-02-26,0.2421880066394806
+448397,KO,1962-02-27,0.243489995598793
+448398,KO,1962-02-28,0.2389319986104965
+448399,KO,1962-03-01,0.2376299947500229
+448400,KO,1962-03-02,0.2402340024709701
+448401,KO,1962-03-05,0.236978992819786
+448402,KO,1962-03-06,0.2421880066394806
+448403,KO,1962-03-07,0.2389319986104965
+448404,KO,1962-03-08,0.2395830005407333
+448405,KO,1962-03-09,0.236978992819786
+448406,KO,1962-03-12,0.2421880066394806
+448407,KO,1962-03-13,0.2444660067558288
+448408,KO,1962-03-14,0.2447919994592666
+448409,KO,1962-03-15,0.243489995598793
+448410,KO,1962-03-16,0.243489995598793
+448411,KO,1962-03-19,0.2447919994592666
+448412,KO,1962-03-20,0.2473960071802139
+448413,KO,1962-03-21,0.2506510019302368
+448414,KO,1962-03-22,0.2532550096511841
+448415,KO,1962-03-23,0.2578130066394806
+448416,KO,1962-03-26,0.2545570135116577
+448417,KO,1962-03-27,0.2526040077209472
+448418,KO,1962-03-28,0.2506510019302368
+448419,KO,1962-03-29,0.2513020038604736
+448420,KO,1962-03-30,0.2473960071802139
+448421,KO,1962-04-02,0.2506510019302368
+448422,KO,1962-04-03,0.2428389936685562
+448423,KO,1962-04-04,0.2457679957151413
+448424,KO,1962-04-05,0.2460940033197403
+448425,KO,1962-04-06,0.25
+448426,KO,1962-04-09,0.2506510019302368
+448427,KO,1962-04-10,0.2506510019302368
+448428,KO,1962-04-11,0.2447919994592666
+448429,KO,1962-04-12,0.2402340024709701
+448430,KO,1962-04-13,0.2473960071802139
+448431,KO,1962-04-16,0.2480469942092895
+448432,KO,1962-04-17,0.2493489980697631
+448433,KO,1962-04-18,0.2506510019302368
+448434,KO,1962-04-19,0.2509770095348358
+448435,KO,1962-04-23,0.2513020038604736
+448436,KO,1962-04-24,0.2526040077209472
+448437,KO,1962-04-25,0.2493489980697631
+448438,KO,1962-04-26,0.2480469942092895
+448439,KO,1962-04-27,0.2506510019302368
+448440,KO,1962-04-30,0.2408850044012069
+448441,KO,1962-05-01,0.2441409975290298
+448442,KO,1962-05-02,0.2470699995756149
+448443,KO,1962-05-03,0.25
+448444,KO,1962-05-04,0.2480469942092895
+448445,KO,1962-05-07,0.2454430013895034
+448446,KO,1962-05-08,0.2425130009651184
+448447,KO,1962-05-09,0.2376299947500229
+448448,KO,1962-05-10,0.2356770038604736
+448449,KO,1962-05-11,0.227864995598793
+448450,KO,1962-05-14,0.2239580005407333
+448451,KO,1962-05-15,0.2350260019302368
+448452,KO,1962-05-16,0.2356770038604736
+448453,KO,1962-05-17,0.2330729961395263
+448454,KO,1962-05-18,0.2337239980697631
+448455,KO,1962-05-21,0.2333980053663253
+448456,KO,1962-05-22,0.2265630066394806
+448457,KO,1962-05-23,0.2239580005407333
+448458,KO,1962-05-24,0.2194010019302368
+448459,KO,1962-05-25,0.2167969942092895
+448460,KO,1962-05-28,0.2054039984941482
+448461,KO,1962-05-29,0.2102860063314438
+448462,KO,1962-05-31,0.21875
+448463,KO,1962-06-01,0.2161460071802139
+448464,KO,1962-06-04,0.1992190033197403
+448465,KO,1962-06-05,0.2070309966802597
+448466,KO,1962-06-06,0.2096350044012069
+448467,KO,1962-06-07,0.2102860063314438
+448468,KO,1962-06-08,0.2148440033197403
+448469,KO,1962-06-11,0.2135419994592666
+448470,KO,1962-06-12,0.2047529965639114
+448471,KO,1962-06-13,0.2021480053663253
+448472,KO,1962-06-14,0.1992190033197403
+448473,KO,1962-06-15,0.2076819986104965
+448474,KO,1962-06-18,0.2067060023546219
+448475,KO,1962-06-19,0.2037760019302368
+448476,KO,1962-06-20,0.2008460015058517
+448477,KO,1962-06-21,0.1982419937849044
+448478,KO,1962-06-22,0.1953130066394806
+448479,KO,1962-06-25,0.1933590024709701
+448480,KO,1962-06-26,0.1927080005407333
+448481,KO,1962-06-27,0.1920569986104965
+448482,KO,1962-06-28,0.2011719942092895
+448483,KO,1962-06-29,0.1992190033197403
+448484,KO,1962-07-02,0.2044270038604736
+448485,KO,1962-07-03,0.205728992819786
+448486,KO,1962-07-05,0.2067060023546219
+448487,KO,1962-07-06,0.2037760019302368
+448488,KO,1962-07-09,0.2076819986104965
+448489,KO,1962-07-10,0.2083330005407333
+448490,KO,1962-07-11,0.2096350044012069
+448491,KO,1962-07-12,0.2115889936685562
+448492,KO,1962-07-13,0.2106119990348816
+448493,KO,1962-07-16,0.2109380066394806
+448494,KO,1962-07-17,0.2096350044012069
+448495,KO,1962-07-18,0.2080080062150955
+448496,KO,1962-07-19,0.2099609971046447
+448497,KO,1962-07-20,0.2112630009651184
+448498,KO,1962-07-23,0.212239995598793
+448499,KO,1962-07-24,0.2096350044012069
+448500,KO,1962-07-25,0.2135419994592666
+448501,KO,1962-07-26,0.2148440033197403
+448502,KO,1962-07-27,0.2164710015058517
+448503,KO,1962-07-30,0.21875
+448504,KO,1962-07-31,0.2233069986104965
+448505,KO,1962-08-01,0.2194010019302368
+448506,KO,1962-08-02,0.2239580005407333
+448507,KO,1962-08-03,0.2252600044012069
+448508,KO,1962-08-06,0.221353992819786
+448509,KO,1962-08-07,0.21875
+448510,KO,1962-08-08,0.2180989980697631
+448511,KO,1962-08-09,0.2154950052499771
+448512,KO,1962-08-10,0.2167969942092895
+448513,KO,1962-08-13,0.2154950052499771
+448514,KO,1962-08-14,0.2207030057907104
+448515,KO,1962-08-15,0.2239580005407333
+448516,KO,1962-08-16,0.2226559966802597
+448517,KO,1962-08-17,0.2226559966802597
+448518,KO,1962-08-20,0.2252600044012069
+448519,KO,1962-08-21,0.2252600044012069
+448520,KO,1962-08-22,0.2246090024709701
+448521,KO,1962-08-23,0.2255859971046447
+448522,KO,1962-08-24,0.2255859971046447
+448523,KO,1962-08-27,0.2239580005407333
+448524,KO,1962-08-28,0.2207030057907104
+448525,KO,1962-08-29,0.21875
+448526,KO,1962-08-30,0.221353992819786
+448527,KO,1962-08-31,0.221680000424385
+448528,KO,1962-09-04,0.2200520038604736
+448529,KO,1962-09-05,0.2200520038604736
+448530,KO,1962-09-06,0.2184240072965622
+448531,KO,1962-09-07,0.2194010019302368
+448532,KO,1962-09-10,0.2210289984941482
+448533,KO,1962-09-11,0.2200520038604736
+448534,KO,1962-09-12,0.2207030057907104
+448535,KO,1962-09-13,0.21875
+448536,KO,1962-09-14,0.21875
+448537,KO,1962-09-17,0.21875
+448538,KO,1962-09-18,0.2154950052499771
+448539,KO,1962-09-19,0.2148440033197403
+448540,KO,1962-09-20,0.212239995598793
+448541,KO,1962-09-21,0.2076819986104965
+448542,KO,1962-09-24,0.2073570042848587
+448543,KO,1962-09-25,0.205728992819786
+448544,KO,1962-09-26,0.203125
+448545,KO,1962-09-27,0.203125
+448546,KO,1962-09-28,0.2044270038604736
+448547,KO,1962-10-01,0.2021480053663253
+448548,KO,1962-10-02,0.2037760019302368
+448549,KO,1962-10-03,0.2086589932441711
+448550,KO,1962-10-04,0.2089840024709701
+448551,KO,1962-10-05,0.2115889936685562
+448552,KO,1962-10-08,0.2112630009651184
+448553,KO,1962-10-09,0.2135419994592666
+448554,KO,1962-10-10,0.212239995598793
+448555,KO,1962-10-11,0.212239995598793
+448556,KO,1962-10-12,0.2109380066394806
+448557,KO,1962-10-15,0.2109380066394806
+448558,KO,1962-10-16,0.2109380066394806
+448559,KO,1962-10-17,0.2106119990348816
+448560,KO,1962-10-18,0.2083330005407333
+448561,KO,1962-10-19,0.2014970034360885
+448562,KO,1962-10-22,0.2001949995756149
+448563,KO,1962-10-23,0.1940100044012069
+448564,KO,1962-10-24,0.1992190033197403
+448565,KO,1962-10-25,0.1992190033197403
+448566,KO,1962-10-26,0.1975910067558288
+448567,KO,1962-10-29,0.2024739980697631
+448568,KO,1962-10-30,0.2041019946336746
+448569,KO,1962-10-31,0.2070309966802597
+448570,KO,1962-11-01,0.2089840024709701
+448571,KO,1962-11-02,0.2128909975290298
+448572,KO,1962-11-05,0.212565004825592
+448573,KO,1962-11-07,0.2115889936685562
+448574,KO,1962-11-08,0.2102860063314438
+448575,KO,1962-11-09,0.2115889936685562
+448576,KO,1962-11-12,0.2102860063314438
+448577,KO,1962-11-13,0.2109380066394806
+448578,KO,1962-11-14,0.2109380066394806
+448579,KO,1962-11-15,0.2115889936685562
+448580,KO,1962-11-16,0.2102860063314438
+448581,KO,1962-11-19,0.205728992819786
+448582,KO,1962-11-20,0.2063799947500229
+448583,KO,1962-11-21,0.2076819986104965
+448584,KO,1962-11-23,0.212565004825592
+448585,KO,1962-11-26,0.2141930013895034
+448586,KO,1962-11-27,0.2148440033197403
+448587,KO,1962-11-28,0.2145179957151413
+448588,KO,1962-11-29,0.2161460071802139
+448589,KO,1962-11-30,0.2246090024709701
+448590,KO,1962-12-03,0.2200520038604736
+448591,KO,1962-12-04,0.2246090024709701
+448592,KO,1962-12-05,0.2262369990348816
+448593,KO,1962-12-06,0.2233069986104965
+448594,KO,1962-12-07,0.2239580005407333
+448595,KO,1962-12-10,0.2164710015058517
+448596,KO,1962-12-11,0.2190759927034378
+448597,KO,1962-12-12,0.2200520038604736
+448598,KO,1962-12-13,0.2226559966802597
+448599,KO,1962-12-14,0.2298180013895034
+448600,KO,1962-12-17,0.227864995598793
+448601,KO,1962-12-18,0.2252600044012069
+448602,KO,1962-12-19,0.2252600044012069
+448603,KO,1962-12-20,0.2246090024709701
+448604,KO,1962-12-21,0.2233069986104965
+448605,KO,1962-12-24,0.2200520038604736
+448606,KO,1962-12-26,0.221353992819786
+448607,KO,1962-12-27,0.2226559966802597
+448608,KO,1962-12-28,0.2220049947500229
+448609,KO,1962-12-31,0.2220049947500229
+448610,KO,1963-01-02,0.2220049947500229
+448611,KO,1963-01-03,0.2223310023546219
+448612,KO,1963-01-04,0.227864995598793
+448613,KO,1963-01-07,0.2275390028953552
+448614,KO,1963-01-08,0.2298180013895034
+448615,KO,1963-01-09,0.2272139936685562
+448616,KO,1963-01-10,0.2265630066394806
+448617,KO,1963-01-11,0.2317710071802139
+448618,KO,1963-01-14,0.2330729961395263
+448619,KO,1963-01-15,0.2337239980697631
+448620,KO,1963-01-16,0.2291669994592666
+448621,KO,1963-01-17,0.2304690033197403
+448622,KO,1963-01-18,0.2311200052499771
+448623,KO,1963-01-21,0.2317710071802139
+448624,KO,1963-01-22,0.2317710071802139
+448625,KO,1963-01-23,0.2311200052499771
+448626,KO,1963-01-24,0.234375
+448627,KO,1963-01-25,0.2347009927034378
+448628,KO,1963-01-28,0.234375
+448629,KO,1963-01-29,0.2356770038604736
+448630,KO,1963-01-30,0.2353519946336746
+448631,KO,1963-01-31,0.2350260019302368
+448632,KO,1963-02-01,0.236978992819786
+448633,KO,1963-02-04,0.2379560023546219
+448634,KO,1963-02-05,0.2363280057907104
+448635,KO,1963-02-06,0.2405599951744079
+448636,KO,1963-02-07,0.2382809966802597
+448637,KO,1963-02-08,0.2389319986104965
+448638,KO,1963-02-11,0.2431640028953552
+448639,KO,1963-02-12,0.2402340024709701
+448640,KO,1963-02-13,0.2421880066394806
+448641,KO,1963-02-14,0.2428389936685562
+448642,KO,1963-02-15,0.243489995598793
+448643,KO,1963-02-18,0.2451169937849044
+448644,KO,1963-02-19,0.2451169937849044
+448645,KO,1963-02-20,0.243815004825592
+448646,KO,1963-02-21,0.2447919994592666
+448647,KO,1963-02-25,0.243489995598793
+448648,KO,1963-02-26,0.243489995598793
+448649,KO,1963-02-27,0.2408850044012069
+448650,KO,1963-02-28,0.234375
+448651,KO,1963-03-01,0.2389319986104965
+448652,KO,1963-03-04,0.2428389936685562
+448653,KO,1963-03-05,0.2418619990348816
+448654,KO,1963-03-06,0.2418619990348816
+448655,KO,1963-03-07,0.2428389936685562
+448656,KO,1963-03-08,0.2421880066394806
+448657,KO,1963-03-11,0.2421880066394806
+448658,KO,1963-03-12,0.2428389936685562
+448659,KO,1963-03-13,0.2415360063314438
+448660,KO,1963-03-14,0.2418619990348816
+448661,KO,1963-03-15,0.2421880066394806
+448662,KO,1963-03-18,0.2412109971046447
+448663,KO,1963-03-19,0.2412109971046447
+448664,KO,1963-03-20,0.2431640028953552
+448665,KO,1963-03-21,0.2428389936685562
+448666,KO,1963-03-22,0.2428389936685562
+448667,KO,1963-03-25,0.2421880066394806
+448668,KO,1963-03-26,0.2418619990348816
+448669,KO,1963-03-27,0.243489995598793
+448670,KO,1963-03-28,0.2421880066394806
+448671,KO,1963-03-29,0.243489995598793
+448672,KO,1963-04-01,0.2460940033197403
+448673,KO,1963-04-02,0.2447919994592666
+448674,KO,1963-04-03,0.2451169937849044
+448675,KO,1963-04-04,0.2460940033197403
+448676,KO,1963-04-05,0.2451169937849044
+448677,KO,1963-04-08,0.2451169937849044
+448678,KO,1963-04-09,0.2447919994592666
+448679,KO,1963-04-10,0.2447919994592666
+448680,KO,1963-04-11,0.2460940033197403
+448681,KO,1963-04-15,0.2467450052499771
+448682,KO,1963-04-16,0.2467450052499771
+448683,KO,1963-04-17,0.2454430013895034
+448684,KO,1963-04-18,0.2460940033197403
+448685,KO,1963-04-19,0.2460940033197403
+448686,KO,1963-04-22,0.2467450052499771
+448687,KO,1963-04-23,0.2473960071802139
+448688,KO,1963-04-24,0.2460940033197403
+448689,KO,1963-04-25,0.2444660067558288
+448690,KO,1963-04-26,0.2408850044012069
+448691,KO,1963-04-29,0.2408850044012069
+448692,KO,1963-04-30,0.2408850044012069
+448693,KO,1963-05-01,0.2428389936685562
+448694,KO,1963-05-02,0.243489995598793
+448695,KO,1963-05-03,0.2451169937849044
+448696,KO,1963-05-06,0.2470699995756149
+448697,KO,1963-05-07,0.2483720034360885
+448698,KO,1963-05-08,0.2493489980697631
+448699,KO,1963-05-09,0.2480469942092895
+448700,KO,1963-05-10,0.2477210015058517
+448701,KO,1963-05-13,0.2486979961395263
+448702,KO,1963-05-14,0.2486979961395263
+448703,KO,1963-05-15,0.2493489980697631
+448704,KO,1963-05-16,0.2493489980697631
+448705,KO,1963-05-17,0.2483720034360885
+448706,KO,1963-05-20,0.2457679957151413
+448707,KO,1963-05-21,0.2464189976453781
+448708,KO,1963-05-22,0.243489995598793
+448709,KO,1963-05-23,0.2382809966802597
+448710,KO,1963-05-24,0.2389319986104965
+448711,KO,1963-05-27,0.2402340024709701
+448712,KO,1963-05-28,0.2447919994592666
+448713,KO,1963-05-29,0.2408850044012069
+448714,KO,1963-05-31,0.2421880066394806
+448715,KO,1963-06-03,0.2408850044012069
+448716,KO,1963-06-04,0.243489995598793
+448717,KO,1963-06-05,0.2454430013895034
+448718,KO,1963-06-06,0.2467450052499771
+448719,KO,1963-06-07,0.2467450052499771
+448720,KO,1963-06-10,0.2464189976453781
+448721,KO,1963-06-11,0.243815004825592
+448722,KO,1963-06-12,0.2460940033197403
+448723,KO,1963-06-13,0.2486979961395263
+448724,KO,1963-06-14,0.2447919994592666
+448725,KO,1963-06-17,0.243489995598793
+448726,KO,1963-06-18,0.2441409975290298
+448727,KO,1963-06-19,0.2447919994592666
+448728,KO,1963-06-20,0.243489995598793
+448729,KO,1963-06-21,0.2421880066394806
+448730,KO,1963-06-24,0.243489995598793
+448731,KO,1963-06-25,0.2425130009651184
+448732,KO,1963-06-26,0.243489995598793
+448733,KO,1963-06-27,0.2460940033197403
+448734,KO,1963-06-28,0.2441409975290298
+448735,KO,1963-07-01,0.2519530057907104
+448736,KO,1963-07-02,0.2428389936685562
+448737,KO,1963-07-03,0.243489995598793
+448738,KO,1963-07-05,0.2444660067558288
+448739,KO,1963-07-08,0.2447919994592666
+448740,KO,1963-07-09,0.2473960071802139
+448741,KO,1963-07-10,0.2477210015058517
+448742,KO,1963-07-11,0.2473960071802139
+448743,KO,1963-07-12,0.2473960071802139
+448744,KO,1963-07-15,0.2460940033197403
+448745,KO,1963-07-16,0.243489995598793
+448746,KO,1963-07-17,0.2467450052499771
+448747,KO,1963-07-18,0.2454430013895034
+448748,KO,1963-07-19,0.2447919994592666
+448749,KO,1963-07-22,0.2460940033197403
+448750,KO,1963-07-23,0.2473960071802139
+448751,KO,1963-07-24,0.2447919994592666
+448752,KO,1963-07-25,0.2441409975290298
+448753,KO,1963-07-26,0.2460940033197403
+448754,KO,1963-07-29,0.2447919994592666
+448755,KO,1963-07-30,0.2473960071802139
+448756,KO,1963-07-31,0.2486979961395263
+448757,KO,1963-08-01,0.2496740072965622
+448758,KO,1963-08-02,0.2493489980697631
+448759,KO,1963-08-05,0.2506510019302368
+448760,KO,1963-08-06,0.2552079856395721
+448761,KO,1963-08-07,0.2578130066394806
+448762,KO,1963-08-08,0.259440004825592
+448763,KO,1963-08-09,0.2613930106163025
+448764,KO,1963-08-12,0.2617189884185791
+448765,KO,1963-08-13,0.2604170143604278
+448766,KO,1963-08-14,0.2591150104999542
+448767,KO,1963-08-15,0.2604170143604278
+448768,KO,1963-08-16,0.2610679864883423
+448769,KO,1963-08-19,0.2626950144767761
+448770,KO,1963-08-20,0.2643229961395263
+448771,KO,1963-08-21,0.265625
+448772,KO,1963-08-22,0.265625
+448773,KO,1963-08-23,0.2662760019302368
+448774,KO,1963-08-26,0.265625
+448775,KO,1963-08-27,0.265625
+448776,KO,1963-08-28,0.2675780057907104
+448777,KO,1963-08-29,0.2669270038604736
+448778,KO,1963-08-30,0.2662760019302368
+448779,KO,1963-09-03,0.265951007604599
+448780,KO,1963-09-04,0.2672530114650726
+448781,KO,1963-09-05,0.2679040133953094
+448782,KO,1963-09-06,0.2662760019302368
+448783,KO,1963-09-09,0.265625
+448784,KO,1963-09-10,0.2669270038604736
+448785,KO,1963-09-11,0.265625
+448786,KO,1963-09-12,0.265625
+448787,KO,1963-09-13,0.2662760019302368
+448788,KO,1963-09-16,0.265625
+448789,KO,1963-09-17,0.2672530114650726
+448790,KO,1963-09-18,0.2682290077209472
+448791,KO,1963-09-19,0.2721349895000458
+448792,KO,1963-09-20,0.2734380066394806
+448793,KO,1963-09-23,0.2714839875698089
+448794,KO,1963-09-24,0.2714839875698089
+448795,KO,1963-09-25,0.2682290077209472
+448796,KO,1963-09-26,0.2669270038604736
+448797,KO,1963-09-27,0.2669270038604736
+448798,KO,1963-09-30,0.2669270038604736
+448799,KO,1963-10-01,0.2714839875698089
+448800,KO,1963-10-02,0.2721349895000458
+448801,KO,1963-10-03,0.2714839875698089
+448802,KO,1963-10-04,0.2734380066394806
+448803,KO,1963-10-07,0.2701820135116577
+448804,KO,1963-10-08,0.2701820135116577
+448805,KO,1963-10-09,0.2682290077209472
+448806,KO,1963-10-10,0.2672530114650726
+448807,KO,1963-10-11,0.2688800096511841
+448808,KO,1963-10-14,0.2682290077209472
+448809,KO,1963-10-15,0.2698569893836975
+448810,KO,1963-10-16,0.2714839875698089
+448811,KO,1963-10-17,0.2727859914302826
+448812,KO,1963-10-18,0.2714839875698089
+448813,KO,1963-10-21,0.2734380066394806
+448814,KO,1963-10-22,0.2727859914302826
+448815,KO,1963-10-23,0.2701820135116577
+448816,KO,1963-10-24,0.2721349895000458
+448817,KO,1963-10-25,0.2721349895000458
+448818,KO,1963-10-28,0.2760420143604278
+448819,KO,1963-10-29,0.2757160067558288
+448820,KO,1963-10-30,0.2721349895000458
+448821,KO,1963-10-31,0.2695310115814209
+448822,KO,1963-11-01,0.2708329856395721
+448823,KO,1963-11-04,0.2701820135116577
+448824,KO,1963-11-06,0.2682290077209472
+448825,KO,1963-11-07,0.2708329856395721
+448826,KO,1963-11-08,0.2714839875698089
+448827,KO,1963-11-11,0.2724609971046448
+448828,KO,1963-11-12,0.2734380066394806
+448829,KO,1963-11-13,0.275065004825592
+448830,KO,1963-11-14,0.2766929864883423
+448831,KO,1963-11-15,0.2763670086860657
+448832,KO,1963-11-18,0.2763670086860657
+448833,KO,1963-11-19,0.2747400104999542
+448834,KO,1963-11-20,0.2740890085697174
+448835,KO,1963-11-21,0.2708329856395721
+448836,KO,1963-11-22,0.2675780057907104
+448837,KO,1963-11-26,0.2714839875698089
+448838,KO,1963-11-27,0.2718099951744079
+448839,KO,1963-11-29,0.2731119990348816
+448840,KO,1963-12-02,0.275391012430191
+448841,KO,1963-12-03,0.2770180106163025
+448842,KO,1963-12-04,0.2760420143604278
+448843,KO,1963-12-05,0.2763670086860657
+448844,KO,1963-12-06,0.2766929864883423
+448845,KO,1963-12-09,0.275391012430191
+448846,KO,1963-12-10,0.2773439884185791
+448847,KO,1963-12-11,0.2786459922790527
+448848,KO,1963-12-12,0.2786459922790527
+448849,KO,1963-12-13,0.2779949903488159
+448850,KO,1963-12-16,0.2799479961395263
+448851,KO,1963-12-17,0.2825520038604736
+448852,KO,1963-12-18,0.2871089875698089
+448853,KO,1963-12-19,0.296875
+448854,KO,1963-12-20,0.2897140085697174
+448855,KO,1963-12-23,0.2916670143604278
+448856,KO,1963-12-24,0.2897140085697174
+448857,KO,1963-12-26,0.296875
+448858,KO,1963-12-27,0.2994790077209472
+448859,KO,1963-12-30,0.2981770038604736
+448860,KO,1963-12-31,0.3011069893836975
+448861,KO,1964-01-02,0.297201007604599
+448862,KO,1964-01-03,0.2942709922790527
+448863,KO,1964-01-06,0.2923179864883423
+448864,KO,1964-01-07,0.2923179864883423
+448865,KO,1964-01-08,0.296875
+448866,KO,1964-01-09,0.2985030114650726
+448867,KO,1964-01-10,0.2991540133953094
+448868,KO,1964-01-13,0.3007810115814209
+448869,KO,1964-01-14,0.3011069893836975
+448870,KO,1964-01-15,0.3011069893836975
+448871,KO,1964-01-16,0.2975260019302368
+448872,KO,1964-01-17,0.2981770038604736
+448873,KO,1964-01-20,0.2929689884185791
+448874,KO,1964-01-21,0.2923179864883423
+448875,KO,1964-01-22,0.2955729961395263
+448876,KO,1964-01-23,0.2975260019302368
+448877,KO,1964-01-24,0.2955729961395263
+448878,KO,1964-01-27,0.2981770038604736
+448879,KO,1964-01-28,0.3001300096511841
+448880,KO,1964-01-29,0.2998049855232239
+448881,KO,1964-01-30,0.3001300096511841
+448882,KO,1964-01-31,0.3076170086860657
+448883,KO,1964-02-03,0.3079429864883423
+448884,KO,1964-02-04,0.3092449903488159
+448885,KO,1964-02-05,0.3098959922790527
+448886,KO,1964-02-06,0.3098959922790527
+448887,KO,1964-02-07,0.3092449903488159
+448888,KO,1964-02-10,0.3079429864883423
+448889,KO,1964-02-11,0.3069660067558288
+448890,KO,1964-02-12,0.3053390085697174
+448891,KO,1964-02-13,0.3072920143604278
+448892,KO,1964-02-14,0.3098959922790527
+448893,KO,1964-02-17,0.3098959922790527
+448894,KO,1964-02-18,0.3138020038604736
+448895,KO,1964-02-19,0.3138020038604736
+448896,KO,1964-02-20,0.3111979961395263
+448897,KO,1964-02-24,0.3092449903488159
+448898,KO,1964-02-25,0.3079429864883423
+448899,KO,1964-02-26,0.3072920143604278
+448900,KO,1964-02-27,0.3089190125465393
+448901,KO,1964-02-28,0.3085939884185791
+448902,KO,1964-03-02,0.3111979961395263
+448903,KO,1964-03-03,0.312173992395401
+448904,KO,1964-03-04,0.312826007604599
+448905,KO,1964-03-05,0.3138020038604736
+448906,KO,1964-03-06,0.3151040077209472
+448907,KO,1964-03-09,0.328125
+448908,KO,1964-03-10,0.3287760019302368
+448909,KO,1964-03-11,0.3352859914302826
+448910,KO,1964-03-12,0.3450520038604736
+448911,KO,1964-03-13,0.3349609971046448
+448912,KO,1964-03-16,0.328125
+448913,KO,1964-03-17,0.3248699903488159
+448914,KO,1964-03-18,0.3229170143604278
+448915,KO,1964-03-19,0.3190099895000458
+448916,KO,1964-03-20,0.3177079856395721
+448917,KO,1964-03-23,0.3190099895000458
+448918,KO,1964-03-24,0.3196609914302826
+448919,KO,1964-03-25,0.3203130066394806
+448920,KO,1964-03-26,0.3177079856395721
+448921,KO,1964-03-30,0.3242189884185791
+448922,KO,1964-03-31,0.3274739980697632
+448923,KO,1964-04-01,0.3300780057907104
+448924,KO,1964-04-02,0.3339839875698089
+448925,KO,1964-04-03,0.3333329856395721
+448926,KO,1964-04-06,0.3336589932441711
+448927,KO,1964-04-07,0.328125
+448928,KO,1964-04-08,0.3317059874534607
+448929,KO,1964-04-09,0.3300780057907104
+448930,KO,1964-04-10,0.3294270038604736
+448931,KO,1964-04-13,0.3326820135116577
+448932,KO,1964-04-14,0.3307290077209472
+448933,KO,1964-04-15,0.3326820135116577
+448934,KO,1964-04-16,0.3333329856395721
+448935,KO,1964-04-17,0.3320310115814209
+448936,KO,1964-04-20,0.3339839875698089
+448937,KO,1964-04-21,0.3333329856395721
+448938,KO,1964-04-22,0.3307290077209472
+448939,KO,1964-04-23,0.3326820135116577
+448940,KO,1964-04-24,0.3307290077209472
+448941,KO,1964-04-27,0.3304040133953094
+448942,KO,1964-04-28,0.3313800096511841
+448943,KO,1964-04-29,0.3313800096511841
+448944,KO,1964-04-30,0.3294270038604736
+448945,KO,1964-05-01,0.3307290077209472
+448946,KO,1964-05-04,0.3294270038604736
+448947,KO,1964-05-05,0.328451007604599
+448948,KO,1964-05-06,0.328125
+448949,KO,1964-05-07,0.3307290077209472
+448950,KO,1964-05-08,0.3326820135116577
+448951,KO,1964-05-11,0.3365890085697174
+448952,KO,1964-05-12,0.3404949903488159
+448953,KO,1964-05-13,0.3411459922790527
+448954,KO,1964-05-14,0.3404949903488159
+448955,KO,1964-05-15,0.3391929864883423
+448956,KO,1964-05-18,0.3417969942092895
+448957,KO,1964-05-19,0.3411459922790527
+448958,KO,1964-05-20,0.3372400104999542
+448959,KO,1964-05-21,0.3385420143604278
+448960,KO,1964-05-22,0.3391929864883423
+448961,KO,1964-05-25,0.3346349895000458
+448962,KO,1964-05-26,0.3346349895000458
+448963,KO,1964-05-27,0.3333329856395721
+448964,KO,1964-05-28,0.3326820135116577
+448965,KO,1964-06-01,0.3294270038604736
+448966,KO,1964-06-02,0.3268229961395263
+448967,KO,1964-06-03,0.328125
+448968,KO,1964-06-04,0.3255209922790527
+448969,KO,1964-06-05,0.3268229961395263
+448970,KO,1964-06-08,0.3261719942092895
+448971,KO,1964-06-09,0.3255209922790527
+448972,KO,1964-06-10,0.3294270038604736
+448973,KO,1964-06-11,0.3326820135116577
+448974,KO,1964-06-12,0.3346349895000458
+448975,KO,1964-06-15,0.3385420143604278
+448976,KO,1964-06-16,0.3408200144767761
+448977,KO,1964-06-17,0.3404949903488159
+448978,KO,1964-06-18,0.3395180106163025
+448979,KO,1964-06-19,0.3372400104999542
+448980,KO,1964-06-22,0.3417969942092895
+448981,KO,1964-06-23,0.337891012430191
+448982,KO,1964-06-24,0.3398439884185791
+448983,KO,1964-06-25,0.3372400104999542
+448984,KO,1964-06-26,0.337891012430191
+448985,KO,1964-06-29,0.3411459922790527
+448986,KO,1964-06-30,0.3421219885349273
+448987,KO,1964-07-01,0.34375
+448988,KO,1964-07-02,0.3430989980697632
+448989,KO,1964-07-06,0.3496089875698089
+448990,KO,1964-07-07,0.3580729961395263
+448991,KO,1964-07-08,0.3551430106163025
+448992,KO,1964-07-09,0.3541670143604278
+448993,KO,1964-07-10,0.353516012430191
+448994,KO,1964-07-13,0.3548179864883423
+448995,KO,1964-07-14,0.353516012430191
+448996,KO,1964-07-15,0.3548179864883423
+448997,KO,1964-07-16,0.3541670143604278
+448998,KO,1964-07-17,0.3548179864883423
+448999,KO,1964-07-20,0.3509109914302826
+449000,KO,1964-07-21,0.3512369990348816
+449001,KO,1964-07-22,0.3528650104999542
+449002,KO,1964-07-23,0.3528650104999542
+449003,KO,1964-07-24,0.3541670143604278
+449004,KO,1964-07-27,0.3548179864883423
+449005,KO,1964-07-28,0.3554689884185791
+449006,KO,1964-07-29,0.3567709922790527
+449007,KO,1964-07-30,0.359375
+449008,KO,1964-07-31,0.359375
+449009,KO,1964-08-03,0.3567709922790527
+449010,KO,1964-08-04,0.3522140085697174
+449011,KO,1964-08-05,0.3512369990348816
+449012,KO,1964-08-06,0.3457030057907104
+449013,KO,1964-08-07,0.3489579856395721
+449014,KO,1964-08-10,0.3515630066394806
+449015,KO,1964-08-11,0.3522140085697174
+449016,KO,1964-08-12,0.359048992395401
+449017,KO,1964-08-13,0.3567709922790527
+449018,KO,1964-08-14,0.353516012430191
+449019,KO,1964-08-17,0.3554689884185791
+449020,KO,1964-08-18,0.3600260019302368
+449021,KO,1964-08-19,0.3626300096511841
+449022,KO,1964-08-20,0.3619790077209472
+449023,KO,1964-08-21,0.3619790077209472
+449024,KO,1964-08-24,0.3606770038604736
+449025,KO,1964-08-25,0.3600260019302368
+449026,KO,1964-08-26,0.3600260019302368
+449027,KO,1964-08-27,0.3600260019302368
+449028,KO,1964-08-28,0.359375
+449029,KO,1964-08-31,0.3561199903488159
+449030,KO,1964-09-01,0.3561199903488159
+449031,KO,1964-09-02,0.3528650104999542
+449032,KO,1964-09-03,0.3561199903488159
+449033,KO,1964-09-04,0.3554689884185791
+449034,KO,1964-09-08,0.3580729961395263
+449035,KO,1964-09-09,0.3554689884185791
+449036,KO,1964-09-10,0.3515630066394806
+449037,KO,1964-09-11,0.3515630066394806
+449038,KO,1964-09-14,0.3489579856395721
+449039,KO,1964-09-15,0.3476560115814209
+449040,KO,1964-09-16,0.3515630066394806
+449041,KO,1964-09-17,0.3502599895000458
+449042,KO,1964-09-18,0.3502599895000458
+449043,KO,1964-09-21,0.3476560115814209
+449044,KO,1964-09-22,0.3463540077209472
+449045,KO,1964-09-23,0.3476560115814209
+449046,KO,1964-09-24,0.3489579856395721
+449047,KO,1964-09-25,0.3515630066394806
+449048,KO,1964-09-28,0.353516012430191
+449049,KO,1964-09-29,0.3489579856395721
+449050,KO,1964-09-30,0.3515630066394806
+449051,KO,1964-10-01,0.3502599895000458
+449052,KO,1964-10-02,0.3515630066394806
+449053,KO,1964-10-05,0.3515630066394806
+449054,KO,1964-10-06,0.3509109914302826
+449055,KO,1964-10-07,0.3450520038604736
+449056,KO,1964-10-08,0.3483070135116577
+449057,KO,1964-10-09,0.3476560115814209
+449058,KO,1964-10-12,0.34375
+449059,KO,1964-10-13,0.3411459922790527
+449060,KO,1964-10-14,0.3444010019302368
+449061,KO,1964-10-15,0.3391929864883423
+449062,KO,1964-10-16,0.34375
+449063,KO,1964-10-19,0.3417969942092895
+449064,KO,1964-10-20,0.3430989980697632
+449065,KO,1964-10-21,0.3385420143604278
+449066,KO,1964-10-22,0.3404949903488159
+449067,KO,1964-10-23,0.3404949903488159
+449068,KO,1964-10-26,0.3424479961395263
+449069,KO,1964-10-27,0.3430989980697632
+449070,KO,1964-10-28,0.3424479961395263
+449071,KO,1964-10-29,0.3391929864883423
+449072,KO,1964-10-30,0.3398439884185791
+449073,KO,1964-11-02,0.3424479961395263
+449074,KO,1964-11-04,0.3430989980697632
+449075,KO,1964-11-05,0.34375
+449076,KO,1964-11-06,0.3430989980697632
+449077,KO,1964-11-09,0.34375
+449078,KO,1964-11-10,0.3414709866046905
+449079,KO,1964-11-11,0.34375
+449080,KO,1964-11-12,0.3538410067558288
+449081,KO,1964-11-13,0.3645829856395721
+449082,KO,1964-11-16,0.353516012430191
+449083,KO,1964-11-17,0.3600260019302368
+449084,KO,1964-11-18,0.3606770038604736
+449085,KO,1964-11-19,0.3580729961395263
+449086,KO,1964-11-20,0.359375
+449087,KO,1964-11-23,0.3518880009651184
+449088,KO,1964-11-24,0.3528650104999542
+449089,KO,1964-11-25,0.3528650104999542
+449090,KO,1964-11-27,0.3489579856395721
+449091,KO,1964-11-30,0.3489579856395721
+449092,KO,1964-12-01,0.3515630066394806
+449093,KO,1964-12-02,0.3548179864883423
+449094,KO,1964-12-03,0.3567709922790527
+449095,KO,1964-12-04,0.3580729961395263
+449096,KO,1964-12-07,0.3600260019302368
+449097,KO,1964-12-08,0.3613280057907104
+449098,KO,1964-12-09,0.3606770038604736
+449099,KO,1964-12-10,0.359375
+449100,KO,1964-12-11,0.3613280057907104
+449101,KO,1964-12-14,0.3619790077209472
+449102,KO,1964-12-15,0.3623049855232239
+449103,KO,1964-12-16,0.3626300096511841
+449104,KO,1964-12-17,0.3619790077209472
+449105,KO,1964-12-18,0.3639320135116577
+449106,KO,1964-12-21,0.3645829856395721
+449107,KO,1964-12-22,0.3642579913139343
+449108,KO,1964-12-23,0.3642579913139343
+449109,KO,1964-12-24,0.3632810115814209
+449110,KO,1964-12-28,0.3606770038604736
+449111,KO,1964-12-29,0.3606770038604736
+449112,KO,1964-12-30,0.3645829856395721
+449113,KO,1964-12-31,0.3665359914302826
+449114,KO,1965-01-04,0.3639320135116577
+449115,KO,1965-01-05,0.3645829856395721
+449116,KO,1965-01-06,0.3619790077209472
+449117,KO,1965-01-07,0.3632810115814209
+449118,KO,1965-01-08,0.3632810115814209
+449119,KO,1965-01-11,0.3606770038604736
+449120,KO,1965-01-12,0.3632810115814209
+449121,KO,1965-01-13,0.3632810115814209
+449122,KO,1965-01-14,0.3632810115814209
+449123,KO,1965-01-15,0.3717449903488159
+449124,KO,1965-01-18,0.3723959922790527
+449125,KO,1965-01-19,0.3759770095348358
+449126,KO,1965-01-20,0.375
+449127,KO,1965-01-21,0.3763020038604736
+449128,KO,1965-01-22,0.3815099895000458
+449129,KO,1965-01-25,0.3880209922790527
+449130,KO,1965-01-26,0.3893229961395263
+449131,KO,1965-01-27,0.3932290077209472
+449132,KO,1965-01-28,0.3964839875698089
+449133,KO,1965-01-29,0.4010420143604278
+449134,KO,1965-02-01,0.3974609971046448
+449135,KO,1965-02-02,0.3951820135116577
+449136,KO,1965-02-03,0.3925780057907104
+449137,KO,1965-02-04,0.3916020095348358
+449138,KO,1965-02-05,0.3873699903488159
+449139,KO,1965-02-08,0.3828130066394806
+449140,KO,1965-02-09,0.3880209922790527
+449141,KO,1965-02-10,0.3860679864883423
+449142,KO,1965-02-11,0.3841150104999542
+449143,KO,1965-02-12,0.384766012430191
+449144,KO,1965-02-15,0.3860679864883423
+449145,KO,1965-02-16,0.3867189884185791
+449146,KO,1965-02-17,0.3867189884185791
+449147,KO,1965-02-18,0.3873699903488159
+449148,KO,1965-02-19,0.3880209922790527
+449149,KO,1965-02-23,0.390625
+449150,KO,1965-02-24,0.3951820135116577
+449151,KO,1965-02-25,0.4036459922790527
+449152,KO,1965-02-26,0.4101560115814209
+449153,KO,1965-03-01,0.4101560115814209
+449154,KO,1965-03-02,0.4114579856395721
+449155,KO,1965-03-03,0.4036459922790527
+449156,KO,1965-03-04,0.4036459922790527
+449157,KO,1965-03-05,0.3984380066394806
+449158,KO,1965-03-08,0.3977859914302826
+449159,KO,1965-03-09,0.3971349895000458
+449160,KO,1965-03-10,0.3958329856395721
+449161,KO,1965-03-11,0.3899739980697632
+449162,KO,1965-03-12,0.3932290077209472
+449163,KO,1965-03-15,0.3945310115814209
+449164,KO,1965-03-16,0.3932290077209472
+449165,KO,1965-03-17,0.3912760019302368
+449166,KO,1965-03-18,0.390625
+449167,KO,1965-03-19,0.3860679864883423
+449168,KO,1965-03-22,0.3854170143604278
+449169,KO,1965-03-23,0.3873699903488159
+449170,KO,1965-03-24,0.3880209922790527
+449171,KO,1965-03-25,0.3886719942092895
+449172,KO,1965-03-26,0.3873699903488159
+449173,KO,1965-03-29,0.3841150104999542
+449174,KO,1965-03-30,0.3828130066394806
+449175,KO,1965-03-31,0.3821609914302826
+449176,KO,1965-04-01,0.3802079856395721
+449177,KO,1965-04-02,0.3802079856395721
+449178,KO,1965-04-05,0.3802079856395721
+449179,KO,1965-04-06,0.3828130066394806
+449180,KO,1965-04-07,0.3860679864883423
+449181,KO,1965-04-08,0.3945310115814209
+449182,KO,1965-04-09,0.4088540077209472
+449183,KO,1965-04-12,0.4075520038604736
+449184,KO,1965-04-13,0.4069010019302368
+449185,KO,1965-04-14,0.4088540077209472
+449186,KO,1965-04-15,0.4088540077209472
+449187,KO,1965-04-19,0.4095050096511841
+449188,KO,1965-04-20,0.4082030057907104
+449189,KO,1965-04-21,0.4140630066394806
+449190,KO,1965-04-22,0.4140630066394806
+449191,KO,1965-04-23,0.4114579856395721
+449192,KO,1965-04-26,0.4082030057907104
+449193,KO,1965-04-27,0.4108070135116577
+449194,KO,1965-04-28,0.4108070135116577
+449195,KO,1965-04-29,0.4114579856395721
+449196,KO,1965-04-30,0.4108070135116577
+449197,KO,1965-05-03,0.4179689884185791
+449198,KO,1965-05-04,0.421875
+449199,KO,1965-05-05,0.4283849895000458
+449200,KO,1965-05-06,0.4309900104999542
+449201,KO,1965-05-07,0.4322920143604278
+449202,KO,1965-05-10,0.4388020038604736
+449203,KO,1965-05-11,0.4361979961395263
+449204,KO,1965-05-12,0.4375
+449205,KO,1965-05-13,0.4375
+449206,KO,1965-05-14,0.4401040077209472
+449207,KO,1965-05-17,0.4427079856395721
+449208,KO,1965-05-18,0.4420570135116577
+449209,KO,1965-05-19,0.4427079856395721
+449210,KO,1965-05-20,0.4348959922790527
+449211,KO,1965-05-21,0.4270829856395721
+449212,KO,1965-05-24,0.4205729961395263
+449213,KO,1965-05-25,0.4270829856395721
+449214,KO,1965-05-26,0.4231770038604736
+449215,KO,1965-05-27,0.4153650104999542
+449216,KO,1965-05-28,0.4101560115814209
+449217,KO,1965-06-01,0.4108070135116577
+449218,KO,1965-06-02,0.4075520038604736
+449219,KO,1965-06-03,0.4101560115814209
+449220,KO,1965-06-04,0.4140630066394806
+449221,KO,1965-06-07,0.4095050096511841
+449222,KO,1965-06-08,0.40625
+449223,KO,1965-06-09,0.3984380066394806
+449224,KO,1965-06-10,0.3990890085697174
+449225,KO,1965-06-11,0.4023439884185791
+449226,KO,1965-06-14,0.40625
+449227,KO,1965-06-15,0.40625
+449228,KO,1965-06-16,0.4114579856395721
+449229,KO,1965-06-17,0.4212239980697632
+449230,KO,1965-06-18,0.4166670143604278
+449231,KO,1965-06-21,0.4114579856395721
+449232,KO,1965-06-22,0.4114579856395721
+449233,KO,1965-06-23,0.4075520038604736
+449234,KO,1965-06-24,0.3958329856395721
+449235,KO,1965-06-25,0.3867189884185791
+449236,KO,1965-06-28,0.3867189884185791
+449237,KO,1965-06-29,0.3919270038604736
+449238,KO,1965-06-30,0.400391012430191
+449239,KO,1965-07-01,0.3977859914302826
+449240,KO,1965-07-02,0.3990890085697174
+449241,KO,1965-07-06,0.3971349895000458
+449242,KO,1965-07-07,0.3990890085697174
+449243,KO,1965-07-08,0.4029949903488159
+449244,KO,1965-07-09,0.4029949903488159
+449245,KO,1965-07-12,0.3997400104999542
+449246,KO,1965-07-13,0.3977859914302826
+449247,KO,1965-07-14,0.3984380066394806
+449248,KO,1965-07-15,0.4010420143604278
+449249,KO,1965-07-16,0.3945310115814209
+449250,KO,1965-07-19,0.3919270038604736
+449251,KO,1965-07-20,0.3886719942092895
+449252,KO,1965-07-21,0.3854170143604278
+449253,KO,1965-07-22,0.3867189884185791
+449254,KO,1965-07-23,0.3880209922790527
+449255,KO,1965-07-26,0.3932290077209472
+449256,KO,1965-07-27,0.3990890085697174
+449257,KO,1965-07-28,0.3971349895000458
+449258,KO,1965-07-29,0.4010420143604278
+449259,KO,1965-07-30,0.4010420143604278
+449260,KO,1965-08-02,0.4036459922790527
+449261,KO,1965-08-03,0.4049479961395263
+449262,KO,1965-08-04,0.4036459922790527
+449263,KO,1965-08-05,0.3990890085697174
+449264,KO,1965-08-06,0.3958329856395721
+449265,KO,1965-08-09,0.3945310115814209
+449266,KO,1965-08-10,0.3932290077209472
+449267,KO,1965-08-11,0.3977859914302826
+449268,KO,1965-08-12,0.3971349895000458
+449269,KO,1965-08-13,0.4036459922790527
+449270,KO,1965-08-16,0.4088540077209472
+449271,KO,1965-08-17,0.4121089875698089
+449272,KO,1965-08-18,0.416016012430191
+449273,KO,1965-08-19,0.4140630066394806
+449274,KO,1965-08-20,0.40625
+449275,KO,1965-08-23,0.4049479961395263
+449276,KO,1965-08-24,0.4010420143604278
+449277,KO,1965-08-25,0.3997400104999542
+449278,KO,1965-08-26,0.3997400104999542
+449279,KO,1965-08-27,0.4101560115814209
+449280,KO,1965-08-30,0.4101560115814209
+449281,KO,1965-08-31,0.4088540077209472
+449282,KO,1965-09-01,0.3997400104999542
+449283,KO,1965-09-02,0.3958329856395721
+449284,KO,1965-09-03,0.4023439884185791
+449285,KO,1965-09-07,0.4055989980697632
+449286,KO,1965-09-08,0.4036459922790527
+449287,KO,1965-09-09,0.3997400104999542
+449288,KO,1965-09-10,0.4023439884185791
+449289,KO,1965-09-13,0.40625
+449290,KO,1965-09-14,0.4023439884185791
+449291,KO,1965-09-15,0.4023439884185791
+449292,KO,1965-09-16,0.4075520038604736
+449293,KO,1965-09-17,0.4095050096511841
+449294,KO,1965-09-20,0.4108070135116577
+449295,KO,1965-09-21,0.4101560115814209
+449296,KO,1965-09-22,0.4114579856395721
+449297,KO,1965-09-23,0.4101560115814209
+449298,KO,1965-09-24,0.4101560115814209
+449299,KO,1965-09-27,0.4140630066394806
+449300,KO,1965-09-28,0.4127599895000458
+449301,KO,1965-09-29,0.4075520038604736
+449302,KO,1965-09-30,0.4088540077209472
+449303,KO,1965-10-01,0.4010420143604278
+449304,KO,1965-10-04,0.4042969942092895
+449305,KO,1965-10-05,0.4088540077209472
+449306,KO,1965-10-06,0.4036459922790527
+449307,KO,1965-10-07,0.4036459922790527
+449308,KO,1965-10-08,0.4127599895000458
+449309,KO,1965-10-11,0.40625
+449310,KO,1965-10-12,0.4042969942092895
+449311,KO,1965-10-13,0.4010420143604278
+449312,KO,1965-10-14,0.4036459922790527
+449313,KO,1965-10-15,0.4088540077209472
+449314,KO,1965-10-18,0.40625
+449315,KO,1965-10-19,0.4036459922790527
+449316,KO,1965-10-20,0.4023439884185791
+449317,KO,1965-10-21,0.40625
+449318,KO,1965-10-22,0.4029949903488159
+449319,KO,1965-10-25,0.3997400104999542
+449320,KO,1965-10-26,0.4036459922790527
+449321,KO,1965-10-27,0.4029949903488159
+449322,KO,1965-10-28,0.4023439884185791
+449323,KO,1965-10-29,0.4023439884185791
+449324,KO,1965-11-01,0.4010420143604278
+449325,KO,1965-11-03,0.4029949903488159
+449326,KO,1965-11-04,0.40625
+449327,KO,1965-11-05,0.4114579856395721
+449328,KO,1965-11-08,0.4114579856395721
+449329,KO,1965-11-09,0.4114579856395721
+449330,KO,1965-11-10,0.4153650104999542
+449331,KO,1965-11-11,0.4166670143604278
+449332,KO,1965-11-12,0.4192709922790527
+449333,KO,1965-11-15,0.4257810115814209
+449334,KO,1965-11-16,0.4225260019302368
+449335,KO,1965-11-17,0.421875
+449336,KO,1965-11-18,0.4140630066394806
+449337,KO,1965-11-19,0.421875
+449338,KO,1965-11-22,0.416016012430191
+449339,KO,1965-11-23,0.421875
+449340,KO,1965-11-24,0.4205729961395263
+449341,KO,1965-11-26,0.4238280057907104
+449342,KO,1965-11-29,0.4205729961395263
+449343,KO,1965-11-30,0.4231770038604736
+449344,KO,1965-12-01,0.4199219942092895
+449345,KO,1965-12-02,0.4166670143604278
+449346,KO,1965-12-03,0.4192709922790527
+449347,KO,1965-12-06,0.4192709922790527
+449348,KO,1965-12-07,0.4173179864883423
+449349,KO,1965-12-08,0.4179689884185791
+449350,KO,1965-12-09,0.421875
+449351,KO,1965-12-10,0.4270829856395721
+449352,KO,1965-12-13,0.4283849895000458
+449353,KO,1965-12-14,0.4322920143604278
+449354,KO,1965-12-15,0.4322920143604278
+449355,KO,1965-12-16,0.4368489980697632
+449356,KO,1965-12-17,0.4414060115814209
+449357,KO,1965-12-20,0.4427079856395721
+449358,KO,1965-12-21,0.4479170143604278
+449359,KO,1965-12-22,0.453125
+449360,KO,1965-12-23,0.4576820135116577
+449361,KO,1965-12-27,0.4726560115814209
+449362,KO,1965-12-28,0.4609380066394806
+449363,KO,1965-12-29,0.4596349895000458
+449364,KO,1965-12-30,0.4518229961395263
+449365,KO,1965-12-31,0.4479170143604278
+449366,KO,1966-01-03,0.4518229961395263
+449367,KO,1966-01-04,0.4492189884185791
+449368,KO,1966-01-05,0.4492189884185791
+449369,KO,1966-01-06,0.4479170143604278
+449370,KO,1966-01-07,0.4505209922790527
+449371,KO,1966-01-10,0.4466150104999542
+449372,KO,1966-01-11,0.4492189884185791
+449373,KO,1966-01-12,0.4453130066394806
+449374,KO,1966-01-13,0.4440099895000458
+449375,KO,1966-01-14,0.4427079856395721
+449376,KO,1966-01-17,0.4427079856395721
+449377,KO,1966-01-18,0.4524739980697632
+449378,KO,1966-01-19,0.4505209922790527
+449379,KO,1966-01-20,0.4544270038604736
+449380,KO,1966-01-21,0.4622400104999542
+449381,KO,1966-01-24,0.453125
+449382,KO,1966-01-25,0.4570310115814209
+449383,KO,1966-01-26,0.4498699903488159
+449384,KO,1966-01-27,0.4498699903488159
+449385,KO,1966-01-28,0.4550780057907104
+449386,KO,1966-01-31,0.4466150104999542
+449387,KO,1966-02-01,0.4570310115814209
+449388,KO,1966-02-02,0.4544270038604736
+449389,KO,1966-02-03,0.4479170143604278
+449390,KO,1966-02-04,0.4518229961395263
+449391,KO,1966-02-07,0.4518229961395263
+449392,KO,1966-02-08,0.4440099895000458
+449393,KO,1966-02-09,0.4459640085697174
+449394,KO,1966-02-10,0.4414060115814209
+449395,KO,1966-02-11,0.4440099895000458
+449396,KO,1966-02-14,0.4440099895000458
+449397,KO,1966-02-15,0.4407550096511841
+449398,KO,1966-02-16,0.4401040077209472
+449399,KO,1966-02-17,0.4348959922790527
+449400,KO,1966-02-18,0.4296880066394806
+449401,KO,1966-02-21,0.4283849895000458
+449402,KO,1966-02-23,0.4283849895000458
+449403,KO,1966-02-24,0.4244790077209472
+449404,KO,1966-02-25,0.4166670143604278
+449405,KO,1966-02-28,0.4140630066394806
+449406,KO,1966-03-01,0.4036459922790527
+449407,KO,1966-03-02,0.3977859914302826
+449408,KO,1966-03-03,0.4029949903488159
+449409,KO,1966-03-04,0.4010420143604278
+449410,KO,1966-03-07,0.400391012430191
+449411,KO,1966-03-08,0.4101560115814209
+449412,KO,1966-03-09,0.4114579856395721
+449413,KO,1966-03-10,0.4049479961395263
+449414,KO,1966-03-11,0.4055989980697632
+449415,KO,1966-03-14,0.3990890085697174
+449416,KO,1966-03-15,0.4023439884185791
+449417,KO,1966-03-16,0.4049479961395263
+449418,KO,1966-03-17,0.4088540077209472
+449419,KO,1966-03-18,0.4134109914302826
+449420,KO,1966-03-21,0.4140630066394806
+449421,KO,1966-03-22,0.4179689884185791
+449422,KO,1966-03-23,0.4231770038604736
+449423,KO,1966-03-24,0.4212239980697632
+449424,KO,1966-03-25,0.4205729961395263
+449425,KO,1966-03-28,0.4179689884185791
+449426,KO,1966-03-29,0.4212239980697632
+449427,KO,1966-03-30,0.4283849895000458
+449428,KO,1966-03-31,0.4375
+449429,KO,1966-04-01,0.4375
+449430,KO,1966-04-04,0.4348959922790527
+449431,KO,1966-04-05,0.4348959922790527
+449432,KO,1966-04-06,0.4388020038604736
+449433,KO,1966-04-07,0.4283849895000458
+449434,KO,1966-04-11,0.421875
+449435,KO,1966-04-12,0.4205729961395263
+449436,KO,1966-04-13,0.4225260019302368
+449437,KO,1966-04-14,0.421875
+449438,KO,1966-04-15,0.4322920143604278
+449439,KO,1966-04-18,0.4283849895000458
+449440,KO,1966-04-19,0.4225260019302368
+449441,KO,1966-04-20,0.4192709922790527
+449442,KO,1966-04-21,0.4205729961395263
+449443,KO,1966-04-22,0.421875
+449444,KO,1966-04-25,0.4257810115814209
+449445,KO,1966-04-26,0.416016012430191
+449446,KO,1966-04-27,0.4166670143604278
+449447,KO,1966-04-28,0.4140630066394806
+449448,KO,1966-04-29,0.40625
+449449,KO,1966-05-02,0.40625
+449450,KO,1966-05-03,0.4075520038604736
+449451,KO,1966-05-04,0.4049479961395263
+449452,KO,1966-05-05,0.3997400104999542
+449453,KO,1966-05-06,0.4075520038604736
+449454,KO,1966-05-09,0.4029949903488159
+449455,KO,1966-05-10,0.4088540077209472
+449456,KO,1966-05-11,0.4088540077209472
+449457,KO,1966-05-12,0.4049479961395263
+449458,KO,1966-05-13,0.4023439884185791
+449459,KO,1966-05-16,0.4036459922790527
+449460,KO,1966-05-17,0.3997400104999542
+449461,KO,1966-05-18,0.4055989980697632
+449462,KO,1966-05-19,0.3997400104999542
+449463,KO,1966-05-20,0.4010420143604278
+449464,KO,1966-05-23,0.4036459922790527
+449465,KO,1966-05-24,0.40625
+449466,KO,1966-05-25,0.4049479961395263
+449467,KO,1966-05-26,0.4088540077209472
+449468,KO,1966-05-27,0.4108070135116577
+449469,KO,1966-05-31,0.4127599895000458
+449470,KO,1966-06-01,0.4095050096511841
+449471,KO,1966-06-02,0.4069010019302368
+449472,KO,1966-06-03,0.4095050096511841
+449473,KO,1966-06-06,0.4082030057907104
+449474,KO,1966-06-07,0.4049479961395263
+449475,KO,1966-06-08,0.4036459922790527
+449476,KO,1966-06-09,0.4055989980697632
+449477,KO,1966-06-10,0.4042969942092895
+449478,KO,1966-06-13,0.4088540077209472
+449479,KO,1966-06-14,0.4075520038604736
+449480,KO,1966-06-15,0.3958329856395721
+449481,KO,1966-06-16,0.3951820135116577
+449482,KO,1966-06-17,0.3932290077209472
+449483,KO,1966-06-20,0.3971349895000458
+449484,KO,1966-06-21,0.3984380066394806
+449485,KO,1966-06-22,0.3945310115814209
+449486,KO,1966-06-23,0.3971349895000458
+449487,KO,1966-06-24,0.3932290077209472
+449488,KO,1966-06-27,0.3893229961395263
+449489,KO,1966-06-28,0.3834640085697174
+449490,KO,1966-06-29,0.384766012430191
+449491,KO,1966-06-30,0.3899739980697632
+449492,KO,1966-07-01,0.3945310115814209
+449493,KO,1966-07-05,0.3932290077209472
+449494,KO,1966-07-06,0.3945310115814209
+449495,KO,1966-07-07,0.3919270038604736
+449496,KO,1966-07-08,0.3971349895000458
+449497,KO,1966-07-11,0.4055989980697632
+449498,KO,1966-07-12,0.4101560115814209
+449499,KO,1966-07-13,0.4055989980697632
+449500,KO,1966-07-14,0.4055989980697632
+449501,KO,1966-07-15,0.4049479961395263
+449502,KO,1966-07-18,0.4101560115814209
+449503,KO,1966-07-19,0.4108070135116577
+449504,KO,1966-07-20,0.4095050096511841
+449505,KO,1966-07-21,0.4088540077209472
+449506,KO,1966-07-22,0.40625
+449507,KO,1966-07-25,0.4023439884185791
+449508,KO,1966-07-26,0.4042969942092895
+449509,KO,1966-07-27,0.4036459922790527
+449510,KO,1966-07-28,0.4029949903488159
+449511,KO,1966-07-29,0.4016929864883423
+449512,KO,1966-08-01,0.4010420143604278
+449513,KO,1966-08-02,0.4055989980697632
+449514,KO,1966-08-03,0.4049479961395263
+449515,KO,1966-08-04,0.40625
+449516,KO,1966-08-05,0.40625
+449517,KO,1966-08-08,0.4049479961395263
+449518,KO,1966-08-09,0.4069010019302368
+449519,KO,1966-08-10,0.4127599895000458
+449520,KO,1966-08-11,0.416016012430191
+449521,KO,1966-08-12,0.4166670143604278
+449522,KO,1966-08-15,0.4114579856395721
+449523,KO,1966-08-16,0.4069010019302368
+449524,KO,1966-08-17,0.4010420143604278
+449525,KO,1966-08-18,0.3977859914302826
+449526,KO,1966-08-19,0.3971349895000458
+449527,KO,1966-08-22,0.3958329856395721
+449528,KO,1966-08-23,0.3925780057907104
+449529,KO,1966-08-24,0.3932290077209472
+449530,KO,1966-08-25,0.3919270038604736
+449531,KO,1966-08-26,0.3834640085697174
+449532,KO,1966-08-29,0.3789060115814209
+449533,KO,1966-08-30,0.3776040077209472
+449534,KO,1966-08-31,0.390625
+449535,KO,1966-09-01,0.3867189884185791
+449536,KO,1966-09-02,0.390625
+449537,KO,1966-09-06,0.3867189884185791
+449538,KO,1966-09-07,0.3776040077209472
+449539,KO,1966-09-08,0.3802079856395721
+449540,KO,1966-09-09,0.3802079856395721
+449541,KO,1966-09-12,0.4010420143604278
+449542,KO,1966-09-13,0.3984380066394806
+449543,KO,1966-09-14,0.3984380066394806
+449544,KO,1966-09-15,0.4010420143604278
+449545,KO,1966-09-16,0.3945310115814209
+449546,KO,1966-09-19,0.3977859914302826
+449547,KO,1966-09-20,0.3958329856395721
+449548,KO,1966-09-21,0.3932290077209472
+449549,KO,1966-09-22,0.390625
+449550,KO,1966-09-23,0.3886719942092895
+449551,KO,1966-09-26,0.3893229961395263
+449552,KO,1966-09-27,0.3873699903488159
+449553,KO,1966-09-28,0.3841150104999542
+449554,KO,1966-09-29,0.3834640085697174
+449555,KO,1966-09-30,0.3880209922790527
+449556,KO,1966-10-03,0.3873699903488159
+449557,KO,1966-10-04,0.3951820135116577
+449558,KO,1966-10-05,0.3893229961395263
+449559,KO,1966-10-06,0.3815099895000458
+449560,KO,1966-10-07,0.3802079856395721
+449561,KO,1966-10-10,0.3854170143604278
+449562,KO,1966-10-11,0.3782550096511841
+449563,KO,1966-10-12,0.3893229961395263
+449564,KO,1966-10-13,0.3932290077209472
+449565,KO,1966-10-14,0.3958329856395721
+449566,KO,1966-10-17,0.3984380066394806
+449567,KO,1966-10-18,0.4192709922790527
+449568,KO,1966-10-19,0.4166670143604278
+449569,KO,1966-10-20,0.4166670143604278
+449570,KO,1966-10-21,0.421875
+449571,KO,1966-10-24,0.4322920143604278
+449572,KO,1966-10-25,0.431641012430191
+449573,KO,1966-10-26,0.4303390085697174
+449574,KO,1966-10-27,0.4270829856395721
+449575,KO,1966-10-28,0.4277339875698089
+449576,KO,1966-10-31,0.4290359914302826
+449577,KO,1966-11-01,0.4335939884185791
+449578,KO,1966-11-02,0.4375
+449579,KO,1966-11-03,0.4348959922790527
+449580,KO,1966-11-04,0.4375
+449581,KO,1966-11-07,0.4322920143604278
+449582,KO,1966-11-09,0.4329429864883423
+449583,KO,1966-11-10,0.4440099895000458
+449584,KO,1966-11-11,0.4401040077209472
+449585,KO,1966-11-14,0.4401040077209472
+449586,KO,1966-11-15,0.4388020038604736
+449587,KO,1966-11-16,0.4453130066394806
+449588,KO,1966-11-17,0.4440099895000458
+449589,KO,1966-11-18,0.4505209922790527
+449590,KO,1966-11-21,0.4361979961395263
+449591,KO,1966-11-22,0.4375
+449592,KO,1966-11-23,0.4479170143604278
+449593,KO,1966-11-25,0.4479170143604278
+449594,KO,1966-11-28,0.447266012430191
+449595,KO,1966-11-29,0.4479170143604278
+449596,KO,1966-11-30,0.4479170143604278
+449597,KO,1966-12-01,0.4427079856395721
+449598,KO,1966-12-02,0.4427079856395721
+449599,KO,1966-12-05,0.4427079856395721
+449600,KO,1966-12-06,0.447266012430191
+449601,KO,1966-12-07,0.4492189884185791
+449602,KO,1966-12-08,0.453125
+449603,KO,1966-12-09,0.4570310115814209
+449604,KO,1966-12-12,0.46875
+449605,KO,1966-12-13,0.4667969942092895
+449606,KO,1966-12-14,0.4661459922790527
+449607,KO,1966-12-15,0.4648439884185791
+449608,KO,1966-12-16,0.4635420143604278
+449609,KO,1966-12-19,0.46875
+449610,KO,1966-12-20,0.46875
+449611,KO,1966-12-21,0.4752599895000458
+449612,KO,1966-12-22,0.4778650104999542
+449613,KO,1966-12-23,0.4739579856395721
+449614,KO,1966-12-27,0.4700520038604736
+449615,KO,1966-12-28,0.4739579856395721
+449616,KO,1966-12-29,0.46875
+449617,KO,1966-12-30,0.4667969942092895
+449618,KO,1967-01-03,0.4661459922790527
+449619,KO,1967-01-04,0.4570310115814209
+449620,KO,1967-01-05,0.4635420143604278
+449621,KO,1967-01-06,0.4648439884185791
+449622,KO,1967-01-09,0.46875
+449623,KO,1967-01-10,0.4739579856395721
+449624,KO,1967-01-11,0.4947920143604278
+449625,KO,1967-01-12,0.494141012430191
+449626,KO,1967-01-13,0.4921880066394806
+449627,KO,1967-01-16,0.4856770038604736
+449628,KO,1967-01-17,0.4863280057907104
+449629,KO,1967-01-18,0.4869790077209472
+449630,KO,1967-01-19,0.4895829856395721
+449631,KO,1967-01-20,0.4921880066394806
+449632,KO,1967-01-23,0.4915359914302826
+449633,KO,1967-01-24,0.4882810115814209
+449634,KO,1967-01-25,0.4921880066394806
+449635,KO,1967-01-26,0.4895829856395721
+449636,KO,1967-01-27,0.4902339875698089
+449637,KO,1967-01-30,0.494141012430191
+449638,KO,1967-01-31,0.4947920143604278
+449639,KO,1967-02-01,0.4915359914302826
+449640,KO,1967-02-02,0.4934900104999542
+449641,KO,1967-02-03,0.4856770038604736
+449642,KO,1967-02-06,0.4830729961395263
+449643,KO,1967-02-07,0.4856770038604736
+449644,KO,1967-02-08,0.4947920143604278
+449645,KO,1967-02-09,0.4947920143604278
+449646,KO,1967-02-10,0.494141012430191
+449647,KO,1967-02-13,0.4973959922790527
+449648,KO,1967-02-14,0.4947920143604278
+449649,KO,1967-02-15,0.4973959922790527
+449650,KO,1967-02-16,0.4967449903488159
+449651,KO,1967-02-17,0.5078129768371582
+449652,KO,1967-02-20,0.5039060115814209
+449653,KO,1967-02-21,0.5143229961395264
+449654,KO,1967-02-23,0.5247399806976318
+449655,KO,1967-02-24,0.5260419845581055
+449656,KO,1967-02-27,0.522786021232605
+449657,KO,1967-02-28,0.5234379768371582
+449658,KO,1967-03-01,0.5325520038604736
+449659,KO,1967-03-02,0.53125
+449660,KO,1967-03-03,0.515625
+449661,KO,1967-03-06,0.5182290077209473
+449662,KO,1967-03-07,0.508463978767395
+449663,KO,1967-03-08,0.5052080154418945
+449664,KO,1967-03-09,0.5019530057907104
+449665,KO,1967-03-10,0.5032550096511841
+449666,KO,1967-03-13,0.5
+449667,KO,1967-03-14,0.4921880066394806
+449668,KO,1967-03-15,0.4973959922790527
+449669,KO,1967-03-16,0.5104169845581055
+449670,KO,1967-03-17,0.5104169845581055
+449671,KO,1967-03-20,0.5123699903488159
+449672,KO,1967-03-21,0.5143229961395264
+449673,KO,1967-03-22,0.5208330154418945
+449674,KO,1967-03-23,0.5143229961395264
+449675,KO,1967-03-27,0.5143229961395264
+449676,KO,1967-03-28,0.5091149806976318
+449677,KO,1967-03-29,0.5117189884185791
+449678,KO,1967-03-30,0.53125
+449679,KO,1967-03-31,0.5377600193023682
+449680,KO,1967-04-03,0.5390629768371582
+449681,KO,1967-04-04,0.5481770038604736
+449682,KO,1967-04-05,0.5625
+449683,KO,1967-04-06,0.5651040077209473
+449684,KO,1967-04-07,0.5651040077209473
+449685,KO,1967-04-10,0.555338978767395
+449686,KO,1967-04-11,0.5572919845581055
+449687,KO,1967-04-12,0.5572919845581055
+449688,KO,1967-04-13,0.5520830154418945
+449689,KO,1967-04-14,0.5729169845581055
+449690,KO,1967-04-17,0.5846350193023682
+449691,KO,1967-04-18,0.5833330154418945
+449692,KO,1967-04-19,0.578125
+449693,KO,1967-04-20,0.5820310115814209
+449694,KO,1967-04-21,0.578125
+449695,KO,1967-04-24,0.5989580154418945
+449696,KO,1967-04-25,0.59375
+449697,KO,1967-04-26,0.5859379768371582
+449698,KO,1967-04-27,0.5885419845581055
+449699,KO,1967-04-28,0.5898439884185791
+449700,KO,1967-05-01,0.6145830154418945
+449701,KO,1967-05-02,0.6041669845581055
+449702,KO,1967-05-03,0.6184899806976318
+449703,KO,1967-05-04,0.6223959922790527
+449704,KO,1967-05-05,0.617838978767395
+449705,KO,1967-05-08,0.6184899806976318
+449706,KO,1967-05-09,0.609375
+449707,KO,1967-05-10,0.6015629768371582
+449708,KO,1967-05-11,0.6002600193023682
+449709,KO,1967-05-12,0.6041669845581055
+449710,KO,1967-05-15,0.6015629768371582
+449711,KO,1967-05-16,0.5963540077209473
+449712,KO,1967-05-17,0.5898439884185791
+449713,KO,1967-05-18,0.5820310115814209
+449714,KO,1967-05-19,0.5794270038604736
+449715,KO,1967-05-22,0.5833330154418945
+449716,KO,1967-05-23,0.5859379768371582
+449717,KO,1967-05-24,0.5885419845581055
+449718,KO,1967-05-25,0.5911459922790527
+449719,KO,1967-05-26,0.5957030057907104
+449720,KO,1967-05-29,0.6002600193023682
+449721,KO,1967-05-31,0.5872399806976318
+449722,KO,1967-06-01,0.5989580154418945
+449723,KO,1967-06-02,0.6002600193023682
+449724,KO,1967-06-05,0.6035159826278687
+449725,KO,1967-06-06,0.6197919845581055
+449726,KO,1967-06-07,0.6184899806976318
+449727,KO,1967-06-08,0.625
+449728,KO,1967-06-09,0.6197919845581055
+449729,KO,1967-06-12,0.6184899806976318
+449730,KO,1967-06-13,0.6263020038604736
+449731,KO,1967-06-14,0.6223959922790527
+449732,KO,1967-06-15,0.6184899806976318
+449733,KO,1967-06-16,0.6276040077209473
+449734,KO,1967-06-19,0.6223959922790527
+449735,KO,1967-06-20,0.625
+449736,KO,1967-06-21,0.625
+449737,KO,1967-06-22,0.6380209922790527
+449738,KO,1967-06-23,0.6432290077209473
+449739,KO,1967-06-26,0.6458330154418945
+449740,KO,1967-06-27,0.6328129768371582
+449741,KO,1967-06-28,0.6497399806976318
+449742,KO,1967-06-29,0.6432290077209473
+449743,KO,1967-06-30,0.6419270038604736
+449744,KO,1967-07-03,0.6432290077209473
+449745,KO,1967-07-05,0.6497399806976318
+449746,KO,1967-07-06,0.6510419845581055
+449747,KO,1967-07-07,0.6484379768371582
+449748,KO,1967-07-10,0.6451820135116577
+449749,KO,1967-07-11,0.6445310115814209
+449750,KO,1967-07-12,0.6445310115814209
+449751,KO,1967-07-13,0.6419270038604736
+449752,KO,1967-07-14,0.6386719942092896
+449753,KO,1967-07-17,0.6328129768371582
+449754,KO,1967-07-18,0.640625
+449755,KO,1967-07-19,0.6328129768371582
+449756,KO,1967-07-20,0.6302080154418945
+449757,KO,1967-07-21,0.6380209922790527
+449758,KO,1967-07-24,0.6380209922790527
+449759,KO,1967-07-25,0.6380209922790527
+449760,KO,1967-07-26,0.6510419845581055
+449761,KO,1967-07-27,0.6497399806976318
+449762,KO,1967-07-28,0.6588540077209473
+449763,KO,1967-07-31,0.664713978767395
+449764,KO,1967-08-01,0.6510419845581055
+449765,KO,1967-08-02,0.65625
+449766,KO,1967-08-03,0.6601560115814209
+449767,KO,1967-08-04,0.6653649806976318
+449768,KO,1967-08-07,0.6653649806976318
+449769,KO,1967-08-08,0.6653649806976318
+449770,KO,1967-08-09,0.6588540077209473
+449771,KO,1967-08-10,0.6601560115814209
+449772,KO,1967-08-11,0.65625
+449773,KO,1967-08-14,0.6601560115814209
+449774,KO,1967-08-15,0.6549479961395264
+449775,KO,1967-08-16,0.6549479961395264
+449776,KO,1967-08-17,0.649088978767395
+449777,KO,1967-08-18,0.6458330154418945
+449778,KO,1967-08-21,0.6354169845581055
+449779,KO,1967-08-22,0.6328129768371582
+449780,KO,1967-08-23,0.6276040077209473
+449781,KO,1967-08-24,0.6028649806976318
+449782,KO,1967-08-25,0.59375
+449783,KO,1967-08-28,0.5989580154418945
+449784,KO,1967-08-29,0.6132810115814209
+449785,KO,1967-08-30,0.6223959922790527
+449786,KO,1967-08-31,0.6236979961395264
+449787,KO,1967-09-01,0.6197919845581055
+449788,KO,1967-09-05,0.6217449903488159
+449789,KO,1967-09-06,0.6145830154418945
+449790,KO,1967-09-07,0.6236979961395264
+449791,KO,1967-09-08,0.6171879768371582
+449792,KO,1967-09-11,0.6210939884185791
+449793,KO,1967-09-12,0.6197919845581055
+449794,KO,1967-09-13,0.6191409826278687
+449795,KO,1967-09-14,0.6171879768371582
+449796,KO,1967-09-15,0.6139320135116577
+449797,KO,1967-09-18,0.6106770038604736
+449798,KO,1967-09-19,0.6067709922790527
+449799,KO,1967-09-20,0.6171879768371582
+449800,KO,1967-09-21,0.6263020038604736
+449801,KO,1967-09-22,0.6328129768371582
+449802,KO,1967-09-25,0.6484379768371582
+449803,KO,1967-09-26,0.6575520038604736
+449804,KO,1967-09-27,0.6536459922790527
+449805,KO,1967-09-28,0.6510419845581055
+449806,KO,1967-09-29,0.6445310115814209
+449807,KO,1967-10-02,0.6419270038604736
+449808,KO,1967-10-03,0.6393229961395264
+449809,KO,1967-10-04,0.6354169845581055
+449810,KO,1967-10-05,0.6380209922790527
+449811,KO,1967-10-06,0.6432290077209473
+449812,KO,1967-10-09,0.6432290077209473
+449813,KO,1967-10-10,0.6432290077209473
+449814,KO,1967-10-11,0.6471350193023682
+449815,KO,1967-10-12,0.6412760019302368
+449816,KO,1967-10-13,0.6328129768371582
+449817,KO,1967-10-16,0.6380209922790527
+449818,KO,1967-10-17,0.6263020038604736
+449819,KO,1967-10-18,0.6236979961395264
+449820,KO,1967-10-19,0.6236979961395264
+449821,KO,1967-10-20,0.6171879768371582
+449822,KO,1967-10-23,0.6132810115814209
+449823,KO,1967-10-24,0.6184899806976318
+449824,KO,1967-10-25,0.6191409826278687
+449825,KO,1967-10-26,0.625
+449826,KO,1967-10-27,0.6302080154418945
+449827,KO,1967-10-30,0.6484379768371582
+449828,KO,1967-10-31,0.6445310115814209
+449829,KO,1967-11-01,0.6451820135116577
+449830,KO,1967-11-02,0.6458330154418945
+449831,KO,1967-11-03,0.6445310115814209
+449832,KO,1967-11-06,0.6354169845581055
+449833,KO,1967-11-08,0.6393229961395264
+449834,KO,1967-11-09,0.640625
+449835,KO,1967-11-10,0.6367189884185791
+449836,KO,1967-11-13,0.6399739980697632
+449837,KO,1967-11-14,0.6354169845581055
+449838,KO,1967-11-15,0.6438800096511841
+449839,KO,1967-11-16,0.6510419845581055
+449840,KO,1967-11-17,0.6536459922790527
+449841,KO,1967-11-20,0.6464840173721313
+449842,KO,1967-11-21,0.6614580154418945
+449843,KO,1967-11-22,0.6666669845581055
+449844,KO,1967-11-24,0.6940100193023682
+449845,KO,1967-11-27,0.7018229961395264
+449846,KO,1967-11-28,0.6979169845581055
+449847,KO,1967-11-29,0.7109379768371582
+449848,KO,1967-11-30,0.71875
+449849,KO,1967-12-01,0.725911021232605
+449850,KO,1967-12-04,0.7148439884185791
+449851,KO,1967-12-05,0.7135419845581055
+449852,KO,1967-12-06,0.7135419845581055
+449853,KO,1967-12-07,0.7239580154418945
+449854,KO,1967-12-08,0.7213540077209473
+449855,KO,1967-12-11,0.7148439884185791
+449856,KO,1967-12-12,0.7161459922790527
+449857,KO,1967-12-13,0.7109379768371582
+449858,KO,1967-12-14,0.7161459922790527
+449859,KO,1967-12-15,0.7024739980697632
+449860,KO,1967-12-18,0.6848959922790527
+449861,KO,1967-12-19,0.6914060115814209
+449862,KO,1967-12-20,0.6901040077209473
+449863,KO,1967-12-21,0.6848959922790527
+449864,KO,1967-12-22,0.6783850193023682
+449865,KO,1967-12-26,0.6770830154418945
+449866,KO,1967-12-27,0.6653649806976318
+449867,KO,1967-12-28,0.6666669845581055
+449868,KO,1967-12-29,0.6901040077209473
+449869,KO,1968-01-02,0.6829429864883423
+449870,KO,1968-01-03,0.6744790077209473
+449871,KO,1968-01-04,0.671875
+449872,KO,1968-01-05,0.6764320135116577
+449873,KO,1968-01-08,0.6692709922790527
+449874,KO,1968-01-09,0.6627600193023682
+449875,KO,1968-01-10,0.6679689884185791
+449876,KO,1968-01-11,0.6731770038604736
+449877,KO,1968-01-12,0.6744790077209473
+449878,KO,1968-01-15,0.6705729961395264
+449879,KO,1968-01-16,0.6614580154418945
+449880,KO,1968-01-17,0.6608070135116577
+449881,KO,1968-01-18,0.65625
+449882,KO,1968-01-19,0.6666669845581055
+449883,KO,1968-01-22,0.6614580154418945
+449884,KO,1968-01-23,0.6653649806976318
+449885,KO,1968-01-24,0.6536459922790527
+449886,KO,1968-01-25,0.6588540077209473
+449887,KO,1968-01-26,0.6601560115814209
+449888,KO,1968-01-29,0.649088978767395
+449889,KO,1968-01-30,0.6601560115814209
+449890,KO,1968-01-31,0.65625
+449891,KO,1968-02-01,0.6601560115814209
+449892,KO,1968-02-02,0.6679689884185791
+449893,KO,1968-02-05,0.6692709922790527
+449894,KO,1968-02-06,0.6757810115814209
+449895,KO,1968-02-07,0.6809899806976318
+449896,KO,1968-02-08,0.6770830154418945
+449897,KO,1968-02-09,0.6458330154418945
+449898,KO,1968-02-13,0.6471350193023682
+449899,KO,1968-02-14,0.6529949903488159
+449900,KO,1968-02-15,0.6458330154418945
+449901,KO,1968-02-16,0.6471350193023682
+449902,KO,1968-02-19,0.6503909826278687
+449903,KO,1968-02-20,0.6497399806976318
+449904,KO,1968-02-21,0.6679689884185791
+449905,KO,1968-02-23,0.6692709922790527
+449906,KO,1968-02-26,0.6640629768371582
+449907,KO,1968-02-27,0.6692709922790527
+449908,KO,1968-02-28,0.671875
+449909,KO,1968-02-29,0.6640629768371582
+449910,KO,1968-03-01,0.6614580154418945
+449911,KO,1968-03-04,0.6614580154418945
+449912,KO,1968-03-05,0.6536459922790527
+449913,KO,1968-03-06,0.6510419845581055
+449914,KO,1968-03-07,0.6640629768371582
+449915,KO,1968-03-08,0.6764320135116577
+449916,KO,1968-03-11,0.6809899806976318
+449917,KO,1968-03-12,0.6888020038604736
+449918,KO,1968-03-13,0.7076820135116577
+449919,KO,1968-03-14,0.6894530057907104
+449920,KO,1968-03-15,0.695963978767395
+449921,KO,1968-03-18,0.703125
+449922,KO,1968-03-19,0.6953129768371582
+449923,KO,1968-03-20,0.6953129768371582
+449924,KO,1968-03-21,0.6979169845581055
+449925,KO,1968-03-22,0.7057290077209473
+449926,KO,1968-03-25,0.7044270038604736
+449927,KO,1968-03-26,0.7005209922790527
+449928,KO,1968-03-27,0.6979169845581055
+449929,KO,1968-03-28,0.6907550096511841
+449930,KO,1968-03-29,0.6953129768371582
+449931,KO,1968-04-01,0.7109379768371582
+449932,KO,1968-04-02,0.7018229961395264
+449933,KO,1968-04-03,0.7057290077209473
+449934,KO,1968-04-04,0.7018229961395264
+449935,KO,1968-04-05,0.7037760019302368
+449936,KO,1968-04-08,0.7018229961395264
+449937,KO,1968-04-10,0.7265629768371582
+449938,KO,1968-04-11,0.7447919845581055
+449939,KO,1968-04-15,0.7395830154418945
+449940,KO,1968-04-16,0.7317709922790527
+449941,KO,1968-04-17,0.7382810115814209
+449942,KO,1968-04-18,0.75
+449943,KO,1968-04-19,0.7369790077209473
+449944,KO,1968-04-22,0.7447919845581055
+449945,KO,1968-04-23,0.7708330154418945
+449946,KO,1968-04-24,0.7604169845581055
+449947,KO,1968-04-25,0.7604169845581055
+449948,KO,1968-04-26,0.7630209922790527
+449949,KO,1968-04-29,0.7578129768371582
+449950,KO,1968-04-30,0.7630209922790527
+449951,KO,1968-05-01,0.7682290077209473
+449952,KO,1968-05-02,0.7708330154418945
+449953,KO,1968-05-03,0.7760419845581055
+449954,KO,1968-05-06,0.7786459922790527
+449955,KO,1968-05-07,0.7916669845581055
+449956,KO,1968-05-08,0.8072919845581055
+449957,KO,1968-05-09,0.8098959922790527
+449958,KO,1968-05-10,0.8111979961395264
+449959,KO,1968-05-13,0.8072919845581055
+449960,KO,1968-05-14,0.8111979961395264
+449961,KO,1968-05-15,0.7994790077209473
+449962,KO,1968-05-16,0.7838540077209473
+449963,KO,1968-05-17,0.7786459922790527
+449964,KO,1968-05-20,0.7786459922790527
+449965,KO,1968-05-21,0.78125
+449966,KO,1968-05-22,0.7825520038604736
+449967,KO,1968-05-23,0.7838540077209473
+449968,KO,1968-05-24,0.7890629768371582
+449969,KO,1968-05-27,0.7760419845581055
+449970,KO,1968-05-28,0.765625
+449971,KO,1968-05-29,0.7669270038604736
+449972,KO,1968-05-31,0.7682290077209473
+449973,KO,1968-06-03,0.7708330154418945
+449974,KO,1968-06-04,0.7890629768371582
+449975,KO,1968-06-05,0.8072919845581055
+449976,KO,1968-06-06,0.8346350193023682
+449977,KO,1968-06-07,0.8359379768371582
+449978,KO,1968-06-10,0.8125
+449979,KO,1968-06-11,0.8333330154418945
+449980,KO,1968-06-13,0.8229169845581055
+449981,KO,1968-06-14,0.8072919845581055
+449982,KO,1968-06-17,0.8046879768371582
+449983,KO,1968-06-18,0.8020830154418945
+449984,KO,1968-06-20,0.8072919845581055
+449985,KO,1968-06-21,0.8098959922790527
+449986,KO,1968-06-24,0.7916669845581055
+449987,KO,1968-06-25,0.7877600193023682
+449988,KO,1968-06-27,0.7747399806976318
+449989,KO,1968-06-28,0.765625
+449990,KO,1968-07-01,0.7630209922790527
+449991,KO,1968-07-02,0.7760419845581055
+449992,KO,1968-07-03,0.7929689884185791
+449993,KO,1968-07-08,0.8333330154418945
+449994,KO,1968-07-09,0.8177080154418945
+449995,KO,1968-07-11,0.78125
+449996,KO,1968-07-12,0.7890629768371582
+449997,KO,1968-07-15,0.7942709922790527
+449998,KO,1968-07-16,0.7903649806976318
+449999,KO,1968-07-18,0.796875
+450000,KO,1968-07-19,0.7851560115814209
+450001,KO,1968-07-22,0.7786459922790527
+450002,KO,1968-07-23,0.7604169845581055
+450003,KO,1968-07-25,0.7408850193023682
+450004,KO,1968-07-26,0.7395830154418945
+450005,KO,1968-07-29,0.7330729961395264
+450006,KO,1968-07-30,0.7291669845581055
+450007,KO,1968-08-01,0.7330729961395264
+450008,KO,1968-08-02,0.7356770038604736
+450009,KO,1968-08-05,0.71875
+450010,KO,1968-08-06,0.7291669845581055
+450011,KO,1968-08-08,0.7239580154418945
+450012,KO,1968-08-09,0.7135419845581055
+450013,KO,1968-08-12,0.734375
+450014,KO,1968-08-13,0.7200520038604736
+450015,KO,1968-08-15,0.734375
+450016,KO,1968-08-16,0.7591149806976318
+450017,KO,1968-08-19,0.75
+450018,KO,1968-08-20,0.7604169845581055
+450019,KO,1968-08-22,0.7708330154418945
+450020,KO,1968-08-23,0.765625
+450021,KO,1968-08-26,0.7695310115814209
+450022,KO,1968-08-27,0.765625
+450023,KO,1968-08-29,0.7708330154418945
+450024,KO,1968-08-30,0.7630209922790527
+450025,KO,1968-09-03,0.7682290077209473
+450026,KO,1968-09-04,0.7734379768371582
+450027,KO,1968-09-05,0.78125
+450028,KO,1968-09-06,0.78125
+450029,KO,1968-09-09,0.7838540077209473
+450030,KO,1968-09-10,0.7734379768371582
+450031,KO,1968-09-12,0.765625
+450032,KO,1968-09-13,0.7708330154418945
+450033,KO,1968-09-16,0.7643229961395264
+450034,KO,1968-09-17,0.765625
+450035,KO,1968-09-19,0.7786459922790527
+450036,KO,1968-09-20,0.7760419845581055
+450037,KO,1968-09-23,0.7682290077209473
+450038,KO,1968-09-24,0.765625
+450039,KO,1968-09-26,0.765625
+450040,KO,1968-09-27,0.7460939884185791
+450041,KO,1968-09-30,0.7460939884185791
+450042,KO,1968-10-01,0.7578129768371582
+450043,KO,1968-10-03,0.7473959922790527
+450044,KO,1968-10-04,0.7552080154418945
+450045,KO,1968-10-07,0.7447919845581055
+450046,KO,1968-10-08,0.75
+450047,KO,1968-10-10,0.7473959922790527
+450048,KO,1968-10-11,0.7539060115814209
+450049,KO,1968-10-14,0.7526040077209473
+450050,KO,1968-10-15,0.7473959922790527
+450051,KO,1968-10-17,0.7578129768371582
+450052,KO,1968-10-18,0.7604169845581055
+450053,KO,1968-10-21,0.7591149806976318
+450054,KO,1968-10-22,0.7486979961395264
+450055,KO,1968-10-24,0.7552080154418945
+450056,KO,1968-10-25,0.7552080154418945
+450057,KO,1968-10-28,0.75
+450058,KO,1968-10-29,0.7473959922790527
+450059,KO,1968-10-31,0.7447919845581055
+450060,KO,1968-11-01,0.7552080154418945
+450061,KO,1968-11-04,0.7395830154418945
+450062,KO,1968-11-06,0.7421879768371582
+450063,KO,1968-11-07,0.734375
+450064,KO,1968-11-08,0.7317709922790527
+450065,KO,1968-11-12,0.7265629768371582
+450066,KO,1968-11-13,0.7304689884185791
+450067,KO,1968-11-14,0.7421879768371582
+450068,KO,1968-11-15,0.7369790077209473
+450069,KO,1968-11-18,0.7460939884185791
+450070,KO,1968-11-19,0.7526040077209473
+450071,KO,1968-11-21,0.7526040077209473
+450072,KO,1968-11-22,0.7578129768371582
+450073,KO,1968-11-25,0.7552080154418945
+450074,KO,1968-11-26,0.7552080154418945
+450075,KO,1968-11-27,0.7708330154418945
+450076,KO,1968-11-29,0.7747399806976318
+450077,KO,1968-12-02,0.78125
+450078,KO,1968-12-03,0.7877600193023682
+450079,KO,1968-12-05,0.8177080154418945
+450080,KO,1968-12-06,0.7864580154418945
+450081,KO,1968-12-09,0.7838540077209473
+450082,KO,1968-12-10,0.7604169845581055
+450083,KO,1968-12-12,0.78125
+450084,KO,1968-12-13,0.7747399806976318
+450085,KO,1968-12-16,0.7734379768371582
+450086,KO,1968-12-17,0.7578129768371582
+450087,KO,1968-12-19,0.7708330154418945
+450088,KO,1968-12-20,0.7708330154418945
+450089,KO,1968-12-23,0.7526040077209473
+450090,KO,1968-12-24,0.7421879768371582
+450091,KO,1968-12-26,0.7578129768371582
+450092,KO,1968-12-27,0.7526040077209473
+450093,KO,1968-12-30,0.7473959922790527
+450094,KO,1968-12-31,0.7447919845581055
+450095,KO,1969-01-02,0.7578129768371582
+450096,KO,1969-01-03,0.7760419845581055
+450097,KO,1969-01-06,0.7786459922790527
+450098,KO,1969-01-07,0.7682290077209473
+450099,KO,1969-01-08,0.765625
+450100,KO,1969-01-09,0.765625
+450101,KO,1969-01-10,0.765625
+450102,KO,1969-01-13,0.75
+450103,KO,1969-01-14,0.7604169845581055
+450104,KO,1969-01-15,0.7578129768371582
+450105,KO,1969-01-16,0.7591149806976318
+450106,KO,1969-01-17,0.7591149806976318
+450107,KO,1969-01-20,0.7591149806976318
+450108,KO,1969-01-21,0.7539060115814209
+450109,KO,1969-01-22,0.7526040077209473
+450110,KO,1969-01-23,0.7578129768371582
+450111,KO,1969-01-24,0.7552080154418945
+450112,KO,1969-01-27,0.7552080154418945
+450113,KO,1969-01-28,0.7395830154418945
+450114,KO,1969-01-29,0.7434899806976318
+450115,KO,1969-01-30,0.7356770038604736
+450116,KO,1969-01-31,0.7473959922790527
+450117,KO,1969-02-03,0.7317709922790527
+450118,KO,1969-02-04,0.7239580154418945
+450119,KO,1969-02-05,0.71875
+450120,KO,1969-02-06,0.7304689884185791
+450121,KO,1969-02-07,0.7317709922790527
+450122,KO,1969-02-11,0.7330729961395264
+450123,KO,1969-02-12,0.7317709922790527
+450124,KO,1969-02-13,0.7330729961395264
+450125,KO,1969-02-14,0.7304689884185791
+450126,KO,1969-02-17,0.7317709922790527
+450127,KO,1969-02-18,0.7304689884185791
+450128,KO,1969-02-19,0.7239580154418945
+450129,KO,1969-02-20,0.7109379768371582
+450130,KO,1969-02-24,0.6875
+450131,KO,1969-02-25,0.6875
+450132,KO,1969-02-26,0.6979169845581055
+450133,KO,1969-02-27,0.6888020038604736
+450134,KO,1969-02-28,0.7122399806976318
+450135,KO,1969-03-03,0.7278649806976318
+450136,KO,1969-03-04,0.7291669845581055
+450137,KO,1969-03-05,0.7213540077209473
+450138,KO,1969-03-06,0.7161459922790527
+450139,KO,1969-03-07,0.7200520038604736
+450140,KO,1969-03-10,0.7148439884185791
+450141,KO,1969-03-11,0.7148439884185791
+450142,KO,1969-03-12,0.7044270038604736
+450143,KO,1969-03-13,0.703125
+450144,KO,1969-03-14,0.7005209922790527
+450145,KO,1969-03-17,0.6940100193023682
+450146,KO,1969-03-18,0.6979169845581055
+450147,KO,1969-03-19,0.7057290077209473
+450148,KO,1969-03-20,0.7291669845581055
+450149,KO,1969-03-21,0.7278649806976318
+450150,KO,1969-03-24,0.7278649806976318
+450151,KO,1969-03-25,0.7213540077209473
+450152,KO,1969-03-26,0.7161459922790527
+450153,KO,1969-03-27,0.7239580154418945
+450154,KO,1969-03-28,0.7369790077209473
+450155,KO,1969-04-01,0.7526040077209473
+450156,KO,1969-04-02,0.7395830154418945
+450157,KO,1969-04-03,0.7265629768371582
+450158,KO,1969-04-07,0.7135419845581055
+450159,KO,1969-04-08,0.7109379768371582
+450160,KO,1969-04-09,0.7213540077209473
+450161,KO,1969-04-10,0.7148439884185791
+450162,KO,1969-04-11,0.7239580154418945
+450163,KO,1969-04-14,0.7265629768371582
+450164,KO,1969-04-15,0.71875
+450165,KO,1969-04-16,0.7083330154418945
+450166,KO,1969-04-17,0.7252600193023682
+450167,KO,1969-04-18,0.7135419845581055
+450168,KO,1969-04-21,0.7239580154418945
+450169,KO,1969-04-22,0.7395830154418945
+450170,KO,1969-04-23,0.7421879768371582
+450171,KO,1969-04-24,0.7486979961395264
+450172,KO,1969-04-25,0.7565100193023682
+450173,KO,1969-04-28,0.75
+450174,KO,1969-04-29,0.7526040077209473
+450175,KO,1969-04-30,0.7513020038604736
+450176,KO,1969-05-01,0.7578129768371582
+450177,KO,1969-05-02,0.7552080154418945
+450178,KO,1969-05-05,0.7708330154418945
+450179,KO,1969-05-06,0.7786459922790527
+450180,KO,1969-05-07,0.7760419845581055
+450181,KO,1969-05-08,0.7760419845581055
+450182,KO,1969-05-09,0.7578129768371582
+450183,KO,1969-05-12,0.7604169845581055
+450184,KO,1969-05-13,0.7395830154418945
+450185,KO,1969-05-14,0.7565100193023682
+450186,KO,1969-05-15,0.75
+450187,KO,1969-05-16,0.7604169845581055
+450188,KO,1969-05-19,0.7552080154418945
+450189,KO,1969-05-20,0.7630209922790527
+450190,KO,1969-05-21,0.765625
+450191,KO,1969-05-22,0.7682290077209473
+450192,KO,1969-05-23,0.7877600193023682
+450193,KO,1969-05-26,0.7877600193023682
+450194,KO,1969-05-27,0.796875
+450195,KO,1969-05-28,0.78125
+450196,KO,1969-05-29,0.78125
+450197,KO,1969-06-02,0.7565100193023682
+450198,KO,1969-06-03,0.7565100193023682
+450199,KO,1969-06-04,0.7682290077209473
+450200,KO,1969-06-05,0.7786459922790527
+450201,KO,1969-06-06,0.7773439884185791
+450202,KO,1969-06-09,0.7604169845581055
+450203,KO,1969-06-10,0.7447919845581055
+450204,KO,1969-06-11,0.7369790077209473
+450205,KO,1969-06-12,0.7473959922790527
+450206,KO,1969-06-13,0.7447919845581055
+450207,KO,1969-06-16,0.7526040077209473
+450208,KO,1969-06-17,0.7421879768371582
+450209,KO,1969-06-18,0.7552080154418945
+450210,KO,1969-06-19,0.7578129768371582
+450211,KO,1969-06-20,0.7135419845581055
+450212,KO,1969-06-23,0.7161459922790527
+450213,KO,1969-06-24,0.7265629768371582
+450214,KO,1969-06-25,0.7239580154418945
+450215,KO,1969-06-26,0.71875
+450216,KO,1969-06-27,0.7239580154418945
+450217,KO,1969-06-30,0.7239580154418945
+450218,KO,1969-07-01,0.71875
+450219,KO,1969-07-02,0.7265629768371582
+450220,KO,1969-07-03,0.7291669845581055
+450221,KO,1969-07-07,0.7265629768371582
+450222,KO,1969-07-08,0.7213540077209473
+450223,KO,1969-07-09,0.7239580154418945
+450224,KO,1969-07-10,0.7239580154418945
+450225,KO,1969-07-11,0.7239580154418945
+450226,KO,1969-07-14,0.734375
+450227,KO,1969-07-15,0.7291669845581055
+450228,KO,1969-07-16,0.7252600193023682
+450229,KO,1969-07-17,0.7434899806976318
+450230,KO,1969-07-18,0.7278649806976318
+450231,KO,1969-07-22,0.71875
+450232,KO,1969-07-23,0.7291669845581055
+450233,KO,1969-07-24,0.7252600193023682
+450234,KO,1969-07-25,0.7161459922790527
+450235,KO,1969-07-28,0.6835939884185791
+450236,KO,1969-07-29,0.6848959922790527
+450237,KO,1969-07-30,0.6979169845581055
+450238,KO,1969-07-31,0.7070310115814209
+450239,KO,1969-08-01,0.734375
+450240,KO,1969-08-04,0.7369790077209473
+450241,KO,1969-08-05,0.7356770038604736
+450242,KO,1969-08-06,0.7421879768371582
+450243,KO,1969-08-07,0.7382810115814209
+450244,KO,1969-08-08,0.7291669845581055
+450245,KO,1969-08-11,0.7239580154418945
+450246,KO,1969-08-12,0.7369790077209473
+450247,KO,1969-08-13,0.7395830154418945
+450248,KO,1969-08-14,0.7447919845581055
+450249,KO,1969-08-15,0.7552080154418945
+450250,KO,1969-08-18,0.75
+450251,KO,1969-08-19,0.7473959922790527
+450252,KO,1969-08-20,0.75
+450253,KO,1969-08-21,0.75
+450254,KO,1969-08-22,0.7473959922790527
+450255,KO,1969-08-25,0.7447919845581055
+450256,KO,1969-08-26,0.7473959922790527
+450257,KO,1969-08-27,0.7539060115814209
+450258,KO,1969-08-28,0.7526040077209473
+450259,KO,1969-08-29,0.7604169845581055
+450260,KO,1969-09-02,0.7578129768371582
+450261,KO,1969-09-03,0.75
+450262,KO,1969-09-04,0.7526040077209473
+450263,KO,1969-09-05,0.7565100193023682
+450264,KO,1969-09-08,0.75
+450265,KO,1969-09-09,0.7565100193023682
+450266,KO,1969-09-10,0.7630209922790527
+450267,KO,1969-09-11,0.7747399806976318
+450268,KO,1969-09-12,0.7747399806976318
+450269,KO,1969-09-15,0.7838540077209473
+450270,KO,1969-09-16,0.7916669845581055
+450271,KO,1969-09-17,0.7838540077209473
+450272,KO,1969-09-18,0.7890629768371582
+450273,KO,1969-09-19,0.8020830154418945
+450274,KO,1969-09-22,0.796875
+450275,KO,1969-09-23,0.8190100193023682
+450276,KO,1969-09-24,0.8125
+450277,KO,1969-09-25,0.8007810115814209
+450278,KO,1969-09-26,0.8125
+450279,KO,1969-09-29,0.7942709922790527
+450280,KO,1969-09-30,0.8059899806976318
+450281,KO,1969-10-01,0.7942709922790527
+450282,KO,1969-10-02,0.8046879768371582
+450283,KO,1969-10-03,0.8046879768371582
+450284,KO,1969-10-06,0.796875
+450285,KO,1969-10-07,0.8072919845581055
+450286,KO,1969-10-08,0.8125
+450287,KO,1969-10-09,0.8177080154418945
+450288,KO,1969-10-10,0.8177080154418945
+450289,KO,1969-10-13,0.8229169845581055
+450290,KO,1969-10-14,0.8229169845581055
+450291,KO,1969-10-15,0.8229169845581055
+450292,KO,1969-10-16,0.8229169845581055
+450293,KO,1969-10-17,0.8138020038604736
+450294,KO,1969-10-20,0.8059899806976318
+450295,KO,1969-10-21,0.8268229961395264
+450296,KO,1969-10-22,0.8333330154418945
+450297,KO,1969-10-23,0.8307290077209473
+450298,KO,1969-10-24,0.8359379768371582
+450299,KO,1969-10-27,0.8346350193023682
+450300,KO,1969-10-28,0.8333330154418945
+450301,KO,1969-10-29,0.8385419845581055
+450302,KO,1969-10-30,0.8398439884185791
+450303,KO,1969-10-31,0.8710939884185791
+450304,KO,1969-11-03,0.8802080154418945
+450305,KO,1969-11-04,0.875
+450306,KO,1969-11-05,0.875
+450307,KO,1969-11-06,0.875
+450308,KO,1969-11-07,0.8723959922790527
+450309,KO,1969-11-10,0.8958330154418945
+450310,KO,1969-11-11,0.9049479961395264
+450311,KO,1969-11-12,0.8802080154418945
+450312,KO,1969-11-13,0.8658850193023682
+450313,KO,1969-11-14,0.8606770038604736
+450314,KO,1969-11-17,0.859375
+450315,KO,1969-11-18,0.859375
+450316,KO,1969-11-19,0.859375
+450317,KO,1969-11-20,0.8619790077209473
+450318,KO,1969-11-21,0.8541669845581055
+450319,KO,1969-11-24,0.8411459922790527
+450320,KO,1969-11-25,0.8307290077209473
+450321,KO,1969-11-26,0.8229169845581055
+450322,KO,1969-11-28,0.8125
+450323,KO,1969-12-01,0.8125
+450324,KO,1969-12-02,0.8125
+450325,KO,1969-12-03,0.8177080154418945
+450326,KO,1969-12-04,0.8333330154418945
+450327,KO,1969-12-05,0.84375
+450328,KO,1969-12-08,0.8463540077209473
+450329,KO,1969-12-09,0.859375
+450330,KO,1969-12-10,0.8619790077209473
+450331,KO,1969-12-11,0.859375
+450332,KO,1969-12-12,0.8567709922790527
+450333,KO,1969-12-15,0.8580729961395264
+450334,KO,1969-12-16,0.8411459922790527
+450335,KO,1969-12-17,0.84375
+450336,KO,1969-12-18,0.8580729961395264
+450337,KO,1969-12-19,0.8463540077209473
+450338,KO,1969-12-22,0.8411459922790527
+450339,KO,1969-12-23,0.8372399806976318
+450340,KO,1969-12-24,0.8229169845581055
+450341,KO,1969-12-26,0.8333330154418945
+450342,KO,1969-12-29,0.8320310115814209
+450343,KO,1969-12-30,0.8541669845581055
+450344,KO,1969-12-31,0.8567709922790527
+450345,KO,1970-01-02,0.8567709922790527
+450346,KO,1970-01-05,0.84375
+450347,KO,1970-01-06,0.8515629768371582
+450348,KO,1970-01-07,0.8567709922790527
+450349,KO,1970-01-08,0.8580729961395264
+450350,KO,1970-01-09,0.8541669845581055
+450351,KO,1970-01-12,0.8619790077209473
+450352,KO,1970-01-13,0.8697919845581055
+450353,KO,1970-01-14,0.875
+450354,KO,1970-01-15,0.8828129768371582
+450355,KO,1970-01-16,0.8854169845581055
+450356,KO,1970-01-19,0.8880209922790527
+450357,KO,1970-01-20,0.8958330154418945
+450358,KO,1970-01-21,0.8958330154418945
+450359,KO,1970-01-22,0.8958330154418945
+450360,KO,1970-01-23,0.875
+450361,KO,1970-01-26,0.8632810115814209
+450362,KO,1970-01-27,0.8567709922790527
+450363,KO,1970-01-28,0.8697919845581055
+450364,KO,1970-01-29,0.8554689884185791
+450365,KO,1970-01-30,0.8255209922790527
+450366,KO,1970-02-02,0.8307290077209473
+450367,KO,1970-02-03,0.8580729961395264
+450368,KO,1970-02-04,0.859375
+450369,KO,1970-02-05,0.8554689884185791
+450370,KO,1970-02-06,0.8554689884185791
+450371,KO,1970-02-09,0.8645830154418945
+450372,KO,1970-02-10,0.8541669845581055
+450373,KO,1970-02-11,0.8541669845581055
+450374,KO,1970-02-12,0.8489580154418945
+450375,KO,1970-02-13,0.8411459922790527
+450376,KO,1970-02-16,0.8359379768371582
+450377,KO,1970-02-17,0.8411459922790527
+450378,KO,1970-02-18,0.8411459922790527
+450379,KO,1970-02-19,0.84375
+450380,KO,1970-02-20,0.8515629768371582
+450381,KO,1970-02-24,0.8476560115814209
+450382,KO,1970-02-25,0.8619790077209473
+450383,KO,1970-02-26,0.8541669845581055
+450384,KO,1970-02-27,0.8632810115814209
+450385,KO,1970-03-02,0.8645830154418945
+450386,KO,1970-03-03,0.8658850193023682
+450387,KO,1970-03-04,0.875
+450388,KO,1970-03-05,0.8684899806976318
+450389,KO,1970-03-06,0.875
+450390,KO,1970-03-09,0.8645830154418945
+450391,KO,1970-03-10,0.8541669845581055
+450392,KO,1970-03-11,0.8541669845581055
+450393,KO,1970-03-12,0.8541669845581055
+450394,KO,1970-03-13,0.8502600193023682
+450395,KO,1970-03-16,0.8372399806976318
+450396,KO,1970-03-17,0.84375
+450397,KO,1970-03-18,0.8242189884185791
+450398,KO,1970-03-19,0.8307290077209473
+450399,KO,1970-03-20,0.8255209922790527
+450400,KO,1970-03-23,0.8203129768371582
+450401,KO,1970-03-24,0.8229169845581055
+450402,KO,1970-03-25,0.828125
+450403,KO,1970-03-26,0.8346350193023682
+450404,KO,1970-03-30,0.8385419845581055
+450405,KO,1970-03-31,0.8359379768371582
+450406,KO,1970-04-01,0.8372399806976318
+450407,KO,1970-04-02,0.8359379768371582
+450408,KO,1970-04-03,0.828125
+450409,KO,1970-04-06,0.8177080154418945
+450410,KO,1970-04-07,0.8229169845581055
+450411,KO,1970-04-08,0.8098959922790527
+450412,KO,1970-04-09,0.8125
+450413,KO,1970-04-10,0.7955729961395264
+450414,KO,1970-04-13,0.7825520038604736
+450415,KO,1970-04-14,0.7786459922790527
+450416,KO,1970-04-15,0.7916669845581055
+450417,KO,1970-04-16,0.7890629768371582
+450418,KO,1970-04-17,0.8072919845581055
+450419,KO,1970-04-20,0.8033850193023682
+450420,KO,1970-04-21,0.8033850193023682
+450421,KO,1970-04-22,0.796875
+450422,KO,1970-04-23,0.7864580154418945
+450423,KO,1970-04-24,0.7864580154418945
+450424,KO,1970-04-27,0.765625
+450425,KO,1970-04-28,0.7565100193023682
+450426,KO,1970-04-29,0.7734379768371582
+450427,KO,1970-04-30,0.7682290077209473
+450428,KO,1970-05-01,0.7578129768371582
+450429,KO,1970-05-04,0.7395830154418945
+450430,KO,1970-05-05,0.7135419845581055
+450431,KO,1970-05-06,0.7239580154418945
+450432,KO,1970-05-07,0.7395830154418945
+450433,KO,1970-05-08,0.7473959922790527
+450434,KO,1970-05-11,0.7513020038604736
+450435,KO,1970-05-12,0.7408850193023682
+450436,KO,1970-05-13,0.7330729961395264
+450437,KO,1970-05-14,0.7317709922790527
+450438,KO,1970-05-15,0.7356770038604736
+450439,KO,1970-05-18,0.7395830154418945
+450440,KO,1970-05-19,0.71875
+450441,KO,1970-05-20,0.6861979961395264
+450442,KO,1970-05-21,0.6757810115814209
+450443,KO,1970-05-22,0.6875
+450444,KO,1970-05-25,0.6627600193023682
+450445,KO,1970-05-26,0.6666669845581055
+450446,KO,1970-05-27,0.7096350193023682
+450447,KO,1970-05-28,0.7291669845581055
+450448,KO,1970-05-29,0.7408850193023682
+450449,KO,1970-06-01,0.78125
+450450,KO,1970-06-02,0.7708330154418945
+450451,KO,1970-06-03,0.7708330154418945
+450452,KO,1970-06-04,0.7773439884185791
+450453,KO,1970-06-05,0.7552080154418945
+450454,KO,1970-06-08,0.7565100193023682
+450455,KO,1970-06-09,0.7460939884185791
+450456,KO,1970-06-10,0.7421879768371582
+450457,KO,1970-06-11,0.7317709922790527
+450458,KO,1970-06-12,0.71875
+450459,KO,1970-06-15,0.7174479961395264
+450460,KO,1970-06-16,0.7552080154418945
+450461,KO,1970-06-17,0.7473959922790527
+450462,KO,1970-06-18,0.765625
+450463,KO,1970-06-19,0.7708330154418945
+450464,KO,1970-06-22,0.7578129768371582
+450465,KO,1970-06-23,0.7565100193023682
+450466,KO,1970-06-24,0.7421879768371582
+450467,KO,1970-06-25,0.7421879768371582
+450468,KO,1970-06-26,0.7421879768371582
+450469,KO,1970-06-29,0.7226560115814209
+450470,KO,1970-06-30,0.7226560115814209
+450471,KO,1970-07-01,0.7239580154418945
+450472,KO,1970-07-02,0.7473959922790527
+450473,KO,1970-07-06,0.7382810115814209
+450474,KO,1970-07-07,0.7291669845581055
+450475,KO,1970-07-08,0.7552080154418945
+450476,KO,1970-07-09,0.7447919845581055
+450477,KO,1970-07-10,0.7617189884185791
+450478,KO,1970-07-13,0.7591149806976318
+450479,KO,1970-07-14,0.7460939884185791
+450480,KO,1970-07-15,0.7473959922790527
+450481,KO,1970-07-16,0.7421879768371582
+450482,KO,1970-07-17,0.7539060115814209
+450483,KO,1970-07-20,0.7578129768371582
+450484,KO,1970-07-21,0.7617189884185791
+450485,KO,1970-07-22,0.7513020038604736
+450486,KO,1970-07-23,0.7526040077209473
+450487,KO,1970-07-24,0.7408850193023682
+450488,KO,1970-07-27,0.7434899806976318
+450489,KO,1970-07-28,0.7369790077209473
+450490,KO,1970-07-29,0.7473959922790527
+450491,KO,1970-07-30,0.7604169845581055
+450492,KO,1970-07-31,0.7578129768371582
+450493,KO,1970-08-03,0.7460939884185791
+450494,KO,1970-08-04,0.7421879768371582
+450495,KO,1970-08-05,0.7356770038604736
+450496,KO,1970-08-06,0.7382810115814209
+450497,KO,1970-08-07,0.7395830154418945
+450498,KO,1970-08-10,0.71875
+450499,KO,1970-08-11,0.71875
+450500,KO,1970-08-12,0.7161459922790527
+450501,KO,1970-08-13,0.6940100193023682
+450502,KO,1970-08-14,0.6927080154418945
+450503,KO,1970-08-17,0.6901040077209473
+450504,KO,1970-08-18,0.7005209922790527
+450505,KO,1970-08-19,0.7109379768371582
+450506,KO,1970-08-20,0.7135419845581055
+450507,KO,1970-08-21,0.71875
+450508,KO,1970-08-24,0.7395830154418945
+450509,KO,1970-08-25,0.7486979961395264
+450510,KO,1970-08-26,0.7552080154418945
+450511,KO,1970-08-27,0.75
+450512,KO,1970-08-28,0.7526040077209473
+450513,KO,1970-08-31,0.7473959922790527
+450514,KO,1970-09-01,0.7565100193023682
+450515,KO,1970-09-02,0.7526040077209473
+450516,KO,1970-09-03,0.7617189884185791
+450517,KO,1970-09-04,0.7473959922790527
+450518,KO,1970-09-08,0.765625
+450519,KO,1970-09-09,0.7630209922790527
+450520,KO,1970-09-10,0.7604169845581055
+450521,KO,1970-09-11,0.7578129768371582
+450522,KO,1970-09-14,0.7578129768371582
+450523,KO,1970-09-15,0.7473959922790527
+450524,KO,1970-09-16,0.7434899806976318
+450525,KO,1970-09-17,0.7447919845581055
+450526,KO,1970-09-18,0.7447919845581055
+450527,KO,1970-09-21,0.7421879768371582
+450528,KO,1970-09-22,0.7447919845581055
+450529,KO,1970-09-23,0.7565100193023682
+450530,KO,1970-09-24,0.7708330154418945
+450531,KO,1970-09-25,0.78125
+450532,KO,1970-09-28,0.7864580154418945
+450533,KO,1970-09-29,0.7838540077209473
+450534,KO,1970-09-30,0.7760419845581055
+450535,KO,1970-10-01,0.7786459922790527
+450536,KO,1970-10-02,0.7903649806976318
+450537,KO,1970-10-05,0.8125
+450538,KO,1970-10-06,0.8515629768371582
+450539,KO,1970-10-07,0.8359379768371582
+450540,KO,1970-10-08,0.8098959922790527
+450541,KO,1970-10-09,0.796875
+450542,KO,1970-10-12,0.796875
+450543,KO,1970-10-13,0.7994790077209473
+450544,KO,1970-10-14,0.8125
+450545,KO,1970-10-15,0.8059899806976318
+450546,KO,1970-10-16,0.8177080154418945
+450547,KO,1970-10-19,0.8111979961395264
+450548,KO,1970-10-20,0.8164060115814209
+450549,KO,1970-10-21,0.8111979961395264
+450550,KO,1970-10-22,0.8255209922790527
+450551,KO,1970-10-23,0.8229169845581055
+450552,KO,1970-10-26,0.8255209922790527
+450553,KO,1970-10-27,0.828125
+450554,KO,1970-10-28,0.8320310115814209
+450555,KO,1970-10-29,0.8203129768371582
+450556,KO,1970-10-30,0.8203129768371582
+450557,KO,1970-11-02,0.8229169845581055
+450558,KO,1970-11-03,0.8229169845581055
+450559,KO,1970-11-04,0.8320310115814209
+450560,KO,1970-11-05,0.8320310115814209
+450561,KO,1970-11-06,0.8359379768371582
+450562,KO,1970-11-09,0.8372399806976318
+450563,KO,1970-11-10,0.8554689884185791
+450564,KO,1970-11-11,0.8541669845581055
+450565,KO,1970-11-12,0.8463540077209473
+450566,KO,1970-11-13,0.8450520038604736
+450567,KO,1970-11-16,0.8489580154418945
+450568,KO,1970-11-17,0.8450520038604736
+450569,KO,1970-11-18,0.8372399806976318
+450570,KO,1970-11-19,0.8359379768371582
+450571,KO,1970-11-20,0.8489580154418945
+450572,KO,1970-11-23,0.8450520038604736
+450573,KO,1970-11-24,0.8541669845581055
+450574,KO,1970-11-25,0.8736979961395264
+450575,KO,1970-11-27,0.8710939884185791
+450576,KO,1970-11-30,0.8723959922790527
+450577,KO,1970-12-01,0.8736979961395264
+450578,KO,1970-12-02,0.8776040077209473
+450579,KO,1970-12-03,0.8919270038604736
+450580,KO,1970-12-04,0.8958330154418945
+450581,KO,1970-12-07,0.9010419845581056
+450582,KO,1970-12-08,0.9114580154418944
+450583,KO,1970-12-09,0.8984379768371582
+450584,KO,1970-12-10,0.8880209922790527
+450585,KO,1970-12-11,0.8789060115814209
+450586,KO,1970-12-14,0.875
+450587,KO,1970-12-15,0.8776040077209473
+450588,KO,1970-12-16,0.8776040077209473
+450589,KO,1970-12-17,0.8736979961395264
+450590,KO,1970-12-18,0.8697919845581055
+450591,KO,1970-12-21,0.8658850193023682
+450592,KO,1970-12-22,0.8632810115814209
+450593,KO,1970-12-23,0.8580729961395264
+450594,KO,1970-12-24,0.8645830154418945
+450595,KO,1970-12-28,0.8723959922790527
+450596,KO,1970-12-29,0.8815100193023682
+450597,KO,1970-12-30,0.8945310115814209
+450598,KO,1970-12-31,0.8828129768371582
+450599,KO,1971-01-04,0.8658850193023682
+450600,KO,1971-01-05,0.8541669845581055
+450601,KO,1971-01-06,0.8684899806976318
+450602,KO,1971-01-07,0.8945310115814209
+450603,KO,1971-01-08,0.8945310115814209
+450604,KO,1971-01-11,0.8932290077209473
+450605,KO,1971-01-12,0.890625
+450606,KO,1971-01-13,0.8958330154418945
+450607,KO,1971-01-14,0.8958330154418945
+450608,KO,1971-01-15,0.8932290077209473
+450609,KO,1971-01-18,0.8828129768371582
+450610,KO,1971-01-19,0.8828129768371582
+450611,KO,1971-01-20,0.8893229961395264
+450612,KO,1971-01-21,0.890625
+450613,KO,1971-01-22,0.8867189884185791
+450614,KO,1971-01-25,0.8932290077209473
+450615,KO,1971-01-26,0.890625
+450616,KO,1971-01-27,0.8932290077209473
+450617,KO,1971-01-28,0.90625
+450618,KO,1971-01-29,0.90625
+450619,KO,1971-02-01,0.9010419845581056
+450620,KO,1971-02-02,0.8997399806976318
+450621,KO,1971-02-03,0.8997399806976318
+450622,KO,1971-02-04,0.8958330154418945
+450623,KO,1971-02-05,0.8958330154418945
+450624,KO,1971-02-08,0.8958330154418945
+450625,KO,1971-02-09,0.9023439884185792
+450626,KO,1971-02-10,0.9088540077209472
+450627,KO,1971-02-11,0.9192709922790528
+450628,KO,1971-02-12,0.9192709922790528
+450629,KO,1971-02-16,0.921875
+450630,KO,1971-02-17,0.90625
+450631,KO,1971-02-18,0.8984379768371582
+450632,KO,1971-02-19,0.8932290077209473
+450633,KO,1971-02-22,0.8802080154418945
+450634,KO,1971-02-23,0.8880209922790527
+450635,KO,1971-02-24,0.8945310115814209
+450636,KO,1971-02-25,0.8997399806976318
+450637,KO,1971-02-26,0.9075520038604736
+450638,KO,1971-03-01,0.9140629768371582
+450639,KO,1971-03-02,0.9140629768371582
+450640,KO,1971-03-03,0.9153649806976318
+450641,KO,1971-03-04,0.9335939884185792
+450642,KO,1971-03-05,0.9322919845581056
+450643,KO,1971-03-08,0.9375
+450644,KO,1971-03-09,0.953125
+450645,KO,1971-03-10,0.9635419845581056
+450646,KO,1971-03-11,0.953125
+450647,KO,1971-03-12,0.9557290077209472
+450648,KO,1971-03-15,0.9505209922790528
+450649,KO,1971-03-16,0.9661459922790528
+450650,KO,1971-03-17,0.9713540077209472
+450651,KO,1971-03-18,0.9817709922790528
+450652,KO,1971-03-19,0.9830729961395264
+450653,KO,1971-03-22,0.9778649806976318
+450654,KO,1971-03-23,0.9622399806976318
+450655,KO,1971-03-24,0.96875
+450656,KO,1971-03-25,0.9596350193023682
+450657,KO,1971-03-26,0.9739580154418944
+450658,KO,1971-03-29,0.9869790077209472
+450659,KO,1971-03-30,0.984375
+450660,KO,1971-03-31,0.9817709922790528
+450661,KO,1971-04-01,0.9895830154418944
+450662,KO,1971-04-02,0.9856770038604736
+450663,KO,1971-04-05,0.9934899806976318
+450664,KO,1971-04-06,1.0104169845581057
+450665,KO,1971-04-07,1.0182290077209473
+450666,KO,1971-04-08,1.046875
+450667,KO,1971-04-12,1.0859379768371582
+450668,KO,1971-04-13,1.0546879768371582
+450669,KO,1971-04-14,1.03125
+450670,KO,1971-04-15,1.03125
+450671,KO,1971-04-16,1.0260419845581057
+450672,KO,1971-04-19,1.0338540077209473
+450673,KO,1971-04-20,1.0208330154418943
+450674,KO,1971-04-21,1.015625
+450675,KO,1971-04-22,1.0026040077209473
+450676,KO,1971-04-23,1.003906011581421
+450677,KO,1971-04-26,1.0208330154418943
+450678,KO,1971-04-27,1.0169270038604736
+450679,KO,1971-04-28,1.015625
+450680,KO,1971-04-29,1.0130209922790527
+450681,KO,1971-04-30,1.0013020038604736
+450682,KO,1971-05-03,1.0
+450683,KO,1971-05-04,1.0104169845581057
+450684,KO,1971-05-05,1.015625
+450685,KO,1971-05-06,1.0208330154418943
+450686,KO,1971-05-07,1.0234379768371582
+450687,KO,1971-05-10,1.0234379768371582
+450688,KO,1971-05-11,1.0442709922790527
+450689,KO,1971-05-12,1.0520830154418943
+450690,KO,1971-05-13,1.0546879768371582
+450691,KO,1971-05-14,1.0625
+450692,KO,1971-05-17,1.03125
+450693,KO,1971-05-18,1.0364580154418943
+450694,KO,1971-05-19,1.0416669845581057
+450695,KO,1971-05-20,1.0494790077209473
+450696,KO,1971-05-21,1.0598959922790527
+450697,KO,1971-05-24,1.0455729961395264
+450698,KO,1971-05-25,1.0338540077209473
+450699,KO,1971-05-26,1.0377600193023682
+450700,KO,1971-05-27,1.042968988418579
+450701,KO,1971-05-28,1.0481770038604736
+450702,KO,1971-06-01,1.0442709922790527
+450703,KO,1971-06-02,1.0520830154418943
+450704,KO,1971-06-03,1.0598959922790527
+450705,KO,1971-06-04,1.0716149806976318
+450706,KO,1971-06-07,1.0872399806976318
+450707,KO,1971-06-08,1.0807290077209473
+450708,KO,1971-06-09,1.0729169845581057
+450709,KO,1971-06-10,1.0729169845581057
+450710,KO,1971-06-11,1.0833330154418943
+450711,KO,1971-06-14,1.0859379768371582
+450712,KO,1971-06-15,1.0885419845581057
+450713,KO,1971-06-16,1.0846350193023682
+450714,KO,1971-06-17,1.0729169845581057
+450715,KO,1971-06-18,1.0416669845581057
+450716,KO,1971-06-21,1.0494790077209473
+450717,KO,1971-06-22,1.0520830154418943
+450718,KO,1971-06-23,1.0533850193023682
+450719,KO,1971-06-24,1.050781011581421
+450720,KO,1971-06-25,1.0442709922790527
+450721,KO,1971-06-28,1.046875
+450722,KO,1971-06-29,1.0572919845581057
+450723,KO,1971-06-30,1.0690100193023682
+450724,KO,1971-07-01,1.078125
+450725,KO,1971-07-02,1.0807290077209473
+450726,KO,1971-07-06,1.0729169845581057
+450727,KO,1971-07-07,1.0677080154418943
+450728,KO,1971-07-08,1.0625
+450729,KO,1971-07-09,1.0520830154418943
+450730,KO,1971-07-12,1.050781011581421
+450731,KO,1971-07-13,1.0403649806976318
+450732,KO,1971-07-14,1.0260419845581057
+450733,KO,1971-07-15,1.0481770038604736
+450734,KO,1971-07-16,1.0494790077209473
+450735,KO,1971-07-19,1.0625
+450736,KO,1971-07-20,1.074218988418579
+450737,KO,1971-07-21,1.0755209922790527
+450738,KO,1971-07-22,1.0755209922790527
+450739,KO,1971-07-23,1.0755209922790527
+450740,KO,1971-07-26,1.0729169845581057
+450741,KO,1971-07-27,1.0625
+450742,KO,1971-07-28,1.0546879768371582
+450743,KO,1971-07-29,1.0377600193023682
+450744,KO,1971-07-30,1.0403649806976318
+450745,KO,1971-08-02,1.0390629768371582
+450746,KO,1971-08-03,1.0338540077209473
+450747,KO,1971-08-04,1.0377600193023682
+450748,KO,1971-08-05,1.0442709922790527
+450749,KO,1971-08-06,1.0533850193023682
+450750,KO,1971-08-09,1.0520830154418943
+450751,KO,1971-08-10,1.0520830154418943
+450752,KO,1971-08-11,1.0625
+450753,KO,1971-08-12,1.0625
+450754,KO,1971-08-13,1.0625
+450755,KO,1971-08-16,1.0807290077209473
+450756,KO,1971-08-17,1.0625
+450757,KO,1971-08-18,1.0572919845581057
+450758,KO,1971-08-19,1.0625
+450759,KO,1971-08-20,1.0885419845581057
+450760,KO,1971-08-23,1.125
+450761,KO,1971-08-24,1.1315100193023682
+450762,KO,1971-08-25,1.1276040077209473
+450763,KO,1971-08-26,1.1197919845581057
+450764,KO,1971-08-27,1.1341149806976318
+450765,KO,1971-08-30,1.1341149806976318
+450766,KO,1971-08-31,1.1354169845581057
+450767,KO,1971-09-01,1.1328129768371582
+450768,KO,1971-09-02,1.1302080154418943
+450769,KO,1971-09-03,1.1354169845581057
+450770,KO,1971-09-07,1.1380209922790527
+450771,KO,1971-09-08,1.1380209922790527
+450772,KO,1971-09-09,1.1380209922790527
+450773,KO,1971-09-10,1.1223959922790527
+450774,KO,1971-09-13,1.1145830154418943
+450775,KO,1971-09-14,1.1015629768371582
+450776,KO,1971-09-15,1.1184899806976318
+450777,KO,1971-09-16,1.109375
+450778,KO,1971-09-17,1.1119790077209473
+450779,KO,1971-09-20,1.1171879768371582
+450780,KO,1971-09-21,1.1106770038604736
+450781,KO,1971-09-22,1.113281011581421
+450782,KO,1971-09-23,1.109375
+450783,KO,1971-09-24,1.1223959922790527
+450784,KO,1971-09-27,1.1145830154418943
+450785,KO,1971-09-28,1.1145830154418943
+450786,KO,1971-09-29,1.1223959922790527
+450787,KO,1971-09-30,1.1302080154418943
+450788,KO,1971-10-01,1.1432290077209473
+450789,KO,1971-10-04,1.1588540077209473
+450790,KO,1971-10-05,1.1588540077209473
+450791,KO,1971-10-06,1.1614580154418943
+450792,KO,1971-10-07,1.1822919845581057
+450793,KO,1971-10-08,1.1901040077209473
+450794,KO,1971-10-11,1.1796879768371582
+450795,KO,1971-10-12,1.140625
+450796,KO,1971-10-13,1.1380209922790527
+450797,KO,1971-10-14,1.1119790077209473
+450798,KO,1971-10-15,1.121093988418579
+450799,KO,1971-10-18,1.1223959922790527
+450800,KO,1971-10-19,1.1197919845581057
+450801,KO,1971-10-20,1.1145830154418943
+450802,KO,1971-10-21,1.125
+450803,KO,1971-10-22,1.1510419845581057
+450804,KO,1971-10-25,1.1354169845581057
+450805,KO,1971-10-26,1.125
+450806,KO,1971-10-27,1.1197919845581057
+450807,KO,1971-10-28,1.1302080154418943
+450808,KO,1971-10-29,1.1354169845581057
+450809,KO,1971-11-01,1.1302080154418943
+450810,KO,1971-11-02,1.1315100193023682
+450811,KO,1971-11-03,1.15625
+450812,KO,1971-11-04,1.1614580154418943
+450813,KO,1971-11-05,1.1627600193023682
+450814,KO,1971-11-08,1.1666669845581057
+450815,KO,1971-11-09,1.1744790077209473
+450816,KO,1971-11-10,1.1614580154418943
+450817,KO,1971-11-11,1.1145830154418943
+450818,KO,1971-11-12,1.1197919845581057
+450819,KO,1971-11-15,1.1080729961395264
+450820,KO,1971-11-16,1.1119790077209473
+450821,KO,1971-11-17,1.1145830154418943
+450822,KO,1971-11-18,1.1171879768371582
+450823,KO,1971-11-19,1.09375
+450824,KO,1971-11-22,1.0885419845581057
+450825,KO,1971-11-23,1.0989580154418943
+450826,KO,1971-11-24,1.0963540077209473
+450827,KO,1971-11-26,1.1276040077209473
+450828,KO,1971-11-29,1.1328129768371582
+450829,KO,1971-11-30,1.1276040077209473
+450830,KO,1971-12-01,1.1458330154418943
+450831,KO,1971-12-02,1.1666669845581057
+450832,KO,1971-12-03,1.1796879768371582
+450833,KO,1971-12-06,1.1614580154418943
+450834,KO,1971-12-07,1.1536459922790527
+450835,KO,1971-12-08,1.1640629768371582
+450836,KO,1971-12-09,1.1770830154418943
+450837,KO,1971-12-10,1.1979169845581057
+450838,KO,1971-12-13,1.1979169845581057
+450839,KO,1971-12-14,1.1979169845581057
+450840,KO,1971-12-15,1.1940100193023682
+450841,KO,1971-12-16,1.1927080154418943
+450842,KO,1971-12-17,1.2083330154418943
+450843,KO,1971-12-20,1.238281011581421
+450844,KO,1971-12-21,1.296875
+450845,KO,1971-12-22,1.285156011581421
+450846,KO,1971-12-23,1.2486979961395264
+450847,KO,1971-12-27,1.2421879768371582
+450848,KO,1971-12-28,1.2486979961395264
+450849,KO,1971-12-29,1.25
+450850,KO,1971-12-30,1.2421879768371582
+450851,KO,1971-12-31,1.2708330154418943
+450852,KO,1972-01-03,1.2552080154418943
+450853,KO,1972-01-04,1.2578129768371582
+450854,KO,1972-01-05,1.25
+450855,KO,1972-01-06,1.2161459922790527
+450856,KO,1972-01-07,1.2083330154418943
+450857,KO,1972-01-10,1.2213540077209473
+450858,KO,1972-01-11,1.234375
+450859,KO,1972-01-12,1.230468988418579
+450860,KO,1972-01-13,1.2083330154418943
+450861,KO,1972-01-14,1.2109379768371582
+450862,KO,1972-01-17,1.2018229961395264
+450863,KO,1972-01-18,1.2005209922790527
+450864,KO,1972-01-19,1.1979169845581057
+450865,KO,1972-01-20,1.1744790077209473
+450866,KO,1972-01-21,1.1927080154418943
+450867,KO,1972-01-24,1.2083330154418943
+450868,KO,1972-01-25,1.21875
+450869,KO,1972-01-26,1.2161459922790527
+450870,KO,1972-01-27,1.2200520038604736
+450871,KO,1972-01-28,1.2291669845581057
+450872,KO,1972-01-31,1.2473959922790527
+450873,KO,1972-02-01,1.25
+450874,KO,1972-02-02,1.2838540077209473
+450875,KO,1972-02-03,1.2838540077209473
+450876,KO,1972-02-04,1.2838540077209473
+450877,KO,1972-02-07,1.265625
+450878,KO,1972-02-08,1.2760419845581057
+450879,KO,1972-02-09,1.285156011581421
+450880,KO,1972-02-10,1.2760419845581057
+450881,KO,1972-02-11,1.2890629768371582
+450882,KO,1972-02-14,1.2942709922790527
+450883,KO,1972-02-15,1.3046879768371582
+450884,KO,1972-02-16,1.328125
+450885,KO,1972-02-17,1.328125
+450886,KO,1972-02-18,1.3125
+450887,KO,1972-02-22,1.3072919845581057
+450888,KO,1972-02-23,1.3098959922790527
+450889,KO,1972-02-24,1.296875
+450890,KO,1972-02-25,1.3020830154418943
+450891,KO,1972-02-28,1.2942709922790527
+450892,KO,1972-02-29,1.300781011581421
+450893,KO,1972-03-01,1.3177080154418943
+450894,KO,1972-03-02,1.328125
+450895,KO,1972-03-03,1.3294270038604736
+450896,KO,1972-03-06,1.3411459922790527
+450897,KO,1972-03-07,1.34375
+450898,KO,1972-03-08,1.3828129768371582
+450899,KO,1972-03-09,1.3971350193023682
+450900,KO,1972-03-10,1.3671879768371582
+450901,KO,1972-03-13,1.3151040077209473
+450902,KO,1972-03-14,1.3229169845581057
+450903,KO,1972-03-15,1.3098959922790527
+450904,KO,1972-03-16,1.3046879768371582
+450905,KO,1972-03-17,1.3020830154418943
+450906,KO,1972-03-20,1.3098959922790527
+450907,KO,1972-03-21,1.3072919845581057
+450908,KO,1972-03-22,1.3203129768371582
+450909,KO,1972-03-23,1.3333330154418943
+450910,KO,1972-03-24,1.34375
+450911,KO,1972-03-27,1.3333330154418943
+450912,KO,1972-03-28,1.3268229961395264
+450913,KO,1972-03-29,1.3072919845581057
+450914,KO,1972-03-30,1.3125
+450915,KO,1972-04-03,1.3098959922790527
+450916,KO,1972-04-04,1.3125
+450917,KO,1972-04-05,1.3268229961395264
+450918,KO,1972-04-06,1.3203129768371582
+450919,KO,1972-04-07,1.3411459922790527
+450920,KO,1972-04-10,1.3489580154418943
+450921,KO,1972-04-11,1.3567709922790527
+450922,KO,1972-04-12,1.359375
+450923,KO,1972-04-13,1.3828129768371582
+450924,KO,1972-04-14,1.375
+450925,KO,1972-04-17,1.3828129768371582
+450926,KO,1972-04-18,1.3828129768371582
+450927,KO,1972-04-19,1.3645830154418943
+450928,KO,1972-04-20,1.3385419845581057
+450929,KO,1972-04-21,1.3307290077209473
+450930,KO,1972-04-24,1.3125
+450931,KO,1972-04-25,1.2994790077209473
+450932,KO,1972-04-26,1.3177080154418943
+450933,KO,1972-04-27,1.3307290077209473
+450934,KO,1972-04-28,1.3580729961395264
+450935,KO,1972-05-01,1.3541669845581057
+450936,KO,1972-05-02,1.328125
+450937,KO,1972-05-03,1.3333330154418943
+450938,KO,1972-05-04,1.3203129768371582
+450939,KO,1972-05-05,1.3255209922790527
+450940,KO,1972-05-08,1.3125
+450941,KO,1972-05-09,1.3177080154418943
+450942,KO,1972-05-10,1.3177080154418943
+450943,KO,1972-05-11,1.3424479961395264
+450944,KO,1972-05-12,1.34375
+450945,KO,1972-05-15,1.3463540077209473
+450946,KO,1972-05-16,1.3463540077209473
+450947,KO,1972-05-17,1.3411459922790527
+450948,KO,1972-05-18,1.3385419845581057
+450949,KO,1972-05-19,1.3528649806976318
+450950,KO,1972-05-22,1.3606770038604736
+450951,KO,1972-05-23,1.3489580154418943
+450952,KO,1972-05-24,1.359375
+450953,KO,1972-05-25,1.371093988418579
+450954,KO,1972-05-26,1.3802080154418943
+450955,KO,1972-05-30,1.3854169845581057
+450956,KO,1972-05-31,1.3841149806976318
+450957,KO,1972-06-01,1.3776040077209473
+450958,KO,1972-06-02,1.3723959922790527
+450959,KO,1972-06-05,1.3697919845581057
+450960,KO,1972-06-06,1.3580729961395264
+450961,KO,1972-06-07,1.3515629768371582
+450962,KO,1972-06-08,1.3489580154418943
+450963,KO,1972-06-09,1.34375
+450964,KO,1972-06-12,1.3333330154418943
+450965,KO,1972-06-13,1.3333330154418943
+450966,KO,1972-06-14,1.34375
+450967,KO,1972-06-15,1.34375
+450968,KO,1972-06-16,1.3515629768371582
+450969,KO,1972-06-19,1.3619790077209473
+450970,KO,1972-06-20,1.3723959922790527
+450971,KO,1972-06-21,1.3854169845581057
+450972,KO,1972-06-22,1.3854169845581057
+450973,KO,1972-06-23,1.3880209922790527
+450974,KO,1972-06-26,1.3880209922790527
+450975,KO,1972-06-27,1.3854169845581057
+450976,KO,1972-06-28,1.3854169845581057
+450977,KO,1972-06-29,1.3854169845581057
+450978,KO,1972-06-30,1.390625
+450979,KO,1972-07-03,1.3932290077209473
+450980,KO,1972-07-05,1.4075520038604736
+450981,KO,1972-07-06,1.4322919845581057
+450982,KO,1972-07-07,1.421875
+450983,KO,1972-07-10,1.4192709922790527
+450984,KO,1972-07-11,1.4140629768371582
+450985,KO,1972-07-12,1.4114580154418943
+450986,KO,1972-07-13,1.4088540077209473
+450987,KO,1972-07-14,1.4114580154418943
+450988,KO,1972-07-17,1.417968988418579
+450989,KO,1972-07-18,1.421875
+450990,KO,1972-07-19,1.4088540077209473
+450991,KO,1972-07-20,1.4166669845581057
+450992,KO,1972-07-21,1.4296879768371582
+450993,KO,1972-07-24,1.4479169845581057
+450994,KO,1972-07-25,1.4635419845581057
+450995,KO,1972-07-26,1.4661459922790527
+450996,KO,1972-07-27,1.5130209922790527
+450997,KO,1972-07-28,1.4947919845581057
+450998,KO,1972-07-31,1.4791669845581057
+450999,KO,1972-08-01,1.53125
+451000,KO,1972-08-02,1.5182290077209473
+451001,KO,1972-08-03,1.5026040077209473
+451002,KO,1972-08-04,1.4765629768371582
+451003,KO,1972-08-07,1.4765629768371582
+451004,KO,1972-08-08,1.4817709922790527
+451005,KO,1972-08-09,1.4895830154418943
+451006,KO,1972-08-10,1.5078129768371582
+451007,KO,1972-08-11,1.515625
+451008,KO,1972-08-14,1.511718988418579
+451009,KO,1972-08-15,1.5
+451010,KO,1972-08-16,1.5130209922790527
+451011,KO,1972-08-17,1.5078129768371582
+451012,KO,1972-08-18,1.515625
+451013,KO,1972-08-21,1.5104169845581057
+451014,KO,1972-08-22,1.5130209922790527
+451015,KO,1972-08-23,1.5104169845581057
+451016,KO,1972-08-24,1.5
+451017,KO,1972-08-25,1.4557290077209473
+451018,KO,1972-08-28,1.4505209922790527
+451019,KO,1972-08-29,1.46875
+451020,KO,1972-08-30,1.4713540077209473
+451021,KO,1972-08-31,1.4713540077209473
+451022,KO,1972-09-01,1.4765629768371582
+451023,KO,1972-09-05,1.46875
+451024,KO,1972-09-06,1.4596350193023682
+451025,KO,1972-09-07,1.4557290077209473
+451026,KO,1972-09-08,1.4401040077209473
+451027,KO,1972-09-11,1.4296879768371582
+451028,KO,1972-09-12,1.4010419845581057
+451029,KO,1972-09-13,1.40625
+451030,KO,1972-09-14,1.4049479961395264
+451031,KO,1972-09-15,1.390625
+451032,KO,1972-09-18,1.3723959922790527
+451033,KO,1972-09-19,1.3802080154418943
+451034,KO,1972-09-20,1.3828129768371582
+451035,KO,1972-09-21,1.3958330154418943
+451036,KO,1972-09-22,1.4114580154418943
+451037,KO,1972-09-25,1.4010419845581057
+451038,KO,1972-09-26,1.4192709922790527
+451039,KO,1972-09-27,1.4427080154418943
+451040,KO,1972-09-28,1.4635419845581057
+451041,KO,1972-09-29,1.46875
+451042,KO,1972-10-02,1.449218988418579
+451043,KO,1972-10-03,1.4557290077209473
+451044,KO,1972-10-04,1.4479169845581057
+451045,KO,1972-10-05,1.4244790077209473
+451046,KO,1972-10-06,1.4427080154418943
+451047,KO,1972-10-09,1.4505209922790527
+451048,KO,1972-10-10,1.46875
+451049,KO,1972-10-11,1.4609379768371582
+451050,KO,1972-10-12,1.4322919845581057
+451051,KO,1972-10-13,1.421875
+451052,KO,1972-10-16,1.4153649806976318
+451053,KO,1972-10-17,1.4114580154418943
+451054,KO,1972-10-18,1.4166669845581057
+451055,KO,1972-10-19,1.4166669845581057
+451056,KO,1972-10-20,1.4375
+451057,KO,1972-10-23,1.4661459922790527
+451058,KO,1972-10-24,1.4791669845581057
+451059,KO,1972-10-25,1.4765629768371582
+451060,KO,1972-10-26,1.484375
+451061,KO,1972-10-27,1.4895830154418943
+451062,KO,1972-10-30,1.5026040077209473
+451063,KO,1972-10-31,1.4973959922790527
+451064,KO,1972-11-01,1.4921879768371582
+451065,KO,1972-11-02,1.46875
+451066,KO,1972-11-03,1.4895830154418943
+451067,KO,1972-11-06,1.4947919845581057
+451068,KO,1972-11-08,1.4765629768371582
+451069,KO,1972-11-09,1.46875
+451070,KO,1972-11-10,1.46875
+451071,KO,1972-11-13,1.4609379768371582
+451072,KO,1972-11-14,1.4791669845581057
+451073,KO,1972-11-15,1.4908850193023682
+451074,KO,1972-11-16,1.4973959922790527
+451075,KO,1972-11-17,1.4947919845581057
+451076,KO,1972-11-20,1.4947919845581057
+451077,KO,1972-11-21,1.5
+451078,KO,1972-11-22,1.4947919845581057
+451079,KO,1972-11-24,1.5
+451080,KO,1972-11-27,1.4869790077209473
+451081,KO,1972-11-28,1.4973959922790527
+451082,KO,1972-11-29,1.4947919845581057
+451083,KO,1972-11-30,1.484375
+451084,KO,1972-12-01,1.4869790077209473
+451085,KO,1972-12-04,1.5104169845581057
+451086,KO,1972-12-05,1.5208330154418943
+451087,KO,1972-12-06,1.5208330154418943
+451088,KO,1972-12-07,1.5338540077209473
+451089,KO,1972-12-08,1.53125
+451090,KO,1972-12-11,1.5286459922790527
+451091,KO,1972-12-12,1.5520830154418943
+451092,KO,1972-12-13,1.5520830154418943
+451093,KO,1972-12-14,1.5494790077209473
+451094,KO,1972-12-15,1.5416669845581057
+451095,KO,1972-12-18,1.5364580154418943
+451096,KO,1972-12-19,1.5234379768371582
+451097,KO,1972-12-20,1.5078129768371582
+451098,KO,1972-12-21,1.5026040077209473
+451099,KO,1972-12-22,1.5182290077209473
+451100,KO,1972-12-26,1.5130209922790527
+451101,KO,1972-12-27,1.5234379768371582
+451102,KO,1972-12-29,1.546875
+451103,KO,1973-01-02,1.527343988418579
+451104,KO,1973-01-03,1.5442709922790527
+451105,KO,1973-01-04,1.5572919845581057
+451106,KO,1973-01-05,1.5494790077209473
+451107,KO,1973-01-08,1.5416669845581057
+451108,KO,1973-01-09,1.5442709922790527
+451109,KO,1973-01-10,1.5130209922790527
+451110,KO,1973-01-11,1.5416669845581057
+451111,KO,1973-01-12,1.527343988418579
+451112,KO,1973-01-15,1.5104169845581057
+451113,KO,1973-01-16,1.5130209922790527
+451114,KO,1973-01-17,1.5260419845581057
+451115,KO,1973-01-18,1.5286459922790527
+451116,KO,1973-01-19,1.5104169845581057
+451117,KO,1973-01-22,1.5208330154418943
+451118,KO,1973-01-23,1.5286459922790527
+451119,KO,1973-01-24,1.5260419845581057
+451120,KO,1973-01-26,1.5052080154418943
+451121,KO,1973-01-29,1.4973959922790527
+451122,KO,1973-01-30,1.5104169845581057
+451123,KO,1973-01-31,1.5182290077209473
+451124,KO,1973-02-01,1.4947919845581057
+451125,KO,1973-02-02,1.4947919845581057
+451126,KO,1973-02-05,1.4973959922790527
+451127,KO,1973-02-06,1.4934899806976318
+451128,KO,1973-02-07,1.4921879768371582
+451129,KO,1973-02-08,1.4934899806976318
+451130,KO,1973-02-09,1.5026040077209473
+451131,KO,1973-02-12,1.53125
+451132,KO,1973-02-13,1.53125
+451133,KO,1973-02-14,1.5234379768371582
+451134,KO,1973-02-15,1.5104169845581057
+451135,KO,1973-02-16,1.5078129768371582
+451136,KO,1973-02-20,1.511718988418579
+451137,KO,1973-02-21,1.4947919845581057
+451138,KO,1973-02-22,1.4895830154418943
+451139,KO,1973-02-23,1.4895830154418943
+451140,KO,1973-02-26,1.4635419845581057
+451141,KO,1973-02-27,1.4309899806976318
+451142,KO,1973-02-28,1.4609379768371582
+451143,KO,1973-03-01,1.4557290077209473
+451144,KO,1973-03-02,1.4895830154418943
+451145,KO,1973-03-05,1.5104169845581057
+451146,KO,1973-03-06,1.5390629768371582
+451147,KO,1973-03-07,1.5520830154418943
+451148,KO,1973-03-08,1.5533850193023682
+451149,KO,1973-03-09,1.5442709922790527
+451150,KO,1973-03-12,1.5364580154418943
+451151,KO,1973-03-13,1.5455729961395264
+451152,KO,1973-03-14,1.5572919845581057
+451153,KO,1973-03-15,1.5442709922790527
+451154,KO,1973-03-16,1.5286459922790527
+451155,KO,1973-03-19,1.515625
+451156,KO,1973-03-20,1.5182290077209473
+451157,KO,1973-03-21,1.4973959922790527
+451158,KO,1973-03-22,1.4661459922790527
+451159,KO,1973-03-23,1.4557290077209473
+451160,KO,1973-03-26,1.4427080154418943
+451161,KO,1973-03-27,1.453125
+451162,KO,1973-03-28,1.4583330154418943
+451163,KO,1973-03-29,1.4479169845581057
+451164,KO,1973-03-30,1.4557290077209473
+451165,KO,1973-04-02,1.4427080154418943
+451166,KO,1973-04-03,1.4270830154418943
+451167,KO,1973-04-04,1.4322919845581057
+451168,KO,1973-04-05,1.4322919845581057
+451169,KO,1973-04-06,1.4557290077209473
+451170,KO,1973-04-09,1.4817709922790527
+451171,KO,1973-04-10,1.4947919845581057
+451172,KO,1973-04-11,1.4908850193023682
+451173,KO,1973-04-12,1.5078129768371582
+451174,KO,1973-04-13,1.5104169845581057
+451175,KO,1973-04-16,1.4921879768371582
+451176,KO,1973-04-17,1.4934899806976318
+451177,KO,1973-04-18,1.4947919845581057
+451178,KO,1973-04-19,1.5
+451179,KO,1973-04-23,1.4869790077209473
+451180,KO,1973-04-24,1.4205729961395264
+451181,KO,1973-04-25,1.4088540077209473
+451182,KO,1973-04-26,1.4479169845581057
+451183,KO,1973-04-27,1.4479169845581057
+451184,KO,1973-04-30,1.4375
+451185,KO,1973-05-01,1.4192709922790527
+451186,KO,1973-05-02,1.421875
+451187,KO,1973-05-03,1.4322919845581057
+451188,KO,1973-05-04,1.4348959922790527
+451189,KO,1973-05-07,1.40625
+451190,KO,1973-05-08,1.421875
+451191,KO,1973-05-09,1.4166669845581057
+451192,KO,1973-05-10,1.4140629768371582
+451193,KO,1973-05-11,1.4036459922790527
+451194,KO,1973-05-14,1.3776040077209473
+451195,KO,1973-05-15,1.3958330154418943
+451196,KO,1973-05-16,1.3997399806976318
+451197,KO,1973-05-17,1.386718988418579
+451198,KO,1973-05-18,1.3893229961395264
+451199,KO,1973-05-21,1.375
+451200,KO,1973-05-22,1.3958330154418943
+451201,KO,1973-05-23,1.40625
+451202,KO,1973-05-24,1.4557290077209473
+451203,KO,1973-05-25,1.46875
+451204,KO,1973-05-29,1.4791669845581057
+451205,KO,1973-05-30,1.4869790077209473
+451206,KO,1973-05-31,1.4661459922790527
+451207,KO,1973-06-01,1.4244790077209473
+451208,KO,1973-06-04,1.4140629768371582
+451209,KO,1973-06-05,1.4375
+451210,KO,1973-06-06,1.4544270038604736
+451211,KO,1973-06-07,1.4765629768371582
+451212,KO,1973-06-08,1.4869790077209473
+451213,KO,1973-06-11,1.4739580154418943
+451214,KO,1973-06-12,1.4895830154418943
+451215,KO,1973-06-13,1.5104169845581057
+451216,KO,1973-06-14,1.5221350193023682
+451217,KO,1973-06-15,1.5104169845581057
+451218,KO,1973-06-18,1.4895830154418943
+451219,KO,1973-06-19,1.46875
+451220,KO,1973-06-20,1.484375
+451221,KO,1973-06-21,1.46875
+451222,KO,1973-06-22,1.4765629768371582
+451223,KO,1973-06-25,1.4427080154418943
+451224,KO,1973-06-26,1.457031011581421
+451225,KO,1973-06-27,1.484375
+451226,KO,1973-06-28,1.4791669845581057
+451227,KO,1973-06-29,1.4908850193023682
+451228,KO,1973-07-02,1.4752600193023682
+451229,KO,1973-07-03,1.4544270038604736
+451230,KO,1973-07-05,1.4388020038604736
+451231,KO,1973-07-06,1.4375
+451232,KO,1973-07-09,1.4635419845581057
+451233,KO,1973-07-10,1.472656011581421
+451234,KO,1973-07-11,1.5026040077209473
+451235,KO,1973-07-12,1.4895830154418943
+451236,KO,1973-07-13,1.4869790077209473
+451237,KO,1973-07-16,1.5143229961395264
+451238,KO,1973-07-17,1.496093988418579
+451239,KO,1973-07-18,1.4778649806976318
+451240,KO,1973-07-19,1.4934899806976318
+451241,KO,1973-07-20,1.496093988418579
+451242,KO,1973-07-23,1.4895830154418943
+451243,KO,1973-07-24,1.4908850193023682
+451244,KO,1973-07-25,1.4973959922790527
+451245,KO,1973-07-26,1.5026040077209473
+451246,KO,1973-07-27,1.4934899806976318
+451247,KO,1973-07-30,1.5091149806976318
+451248,KO,1973-07-31,1.5
+451249,KO,1973-08-01,1.484375
+451250,KO,1973-08-02,1.5026040077209473
+451251,KO,1973-08-03,1.4921879768371582
+451252,KO,1973-08-06,1.5065100193023682
+451253,KO,1973-08-07,1.511718988418579
+451254,KO,1973-08-08,1.4986979961395264
+451255,KO,1973-08-09,1.4973959922790527
+451256,KO,1973-08-10,1.4973959922790527
+451257,KO,1973-08-13,1.472656011581421
+451258,KO,1973-08-14,1.46875
+451259,KO,1973-08-15,1.4791669845581057
+451260,KO,1973-08-16,1.4700520038604736
+451261,KO,1973-08-17,1.4596350193023682
+451262,KO,1973-08-20,1.4557290077209473
+451263,KO,1973-08-21,1.4583330154418943
+451264,KO,1973-08-22,1.457031011581421
+451265,KO,1973-08-23,1.4778649806976318
+451266,KO,1973-08-24,1.4609379768371582
+451267,KO,1973-08-27,1.4817709922790527
+451268,KO,1973-08-28,1.5104169845581057
+451269,KO,1973-08-29,1.5
+451270,KO,1973-08-30,1.4817709922790527
+451271,KO,1973-08-31,1.4674479961395264
+451272,KO,1973-09-04,1.46875
+451273,KO,1973-09-05,1.4791669845581057
+451274,KO,1973-09-06,1.4947919845581057
+451275,KO,1973-09-07,1.503906011581421
+451276,KO,1973-09-10,1.46875
+451277,KO,1973-09-11,1.4778649806976318
+451278,KO,1973-09-12,1.488281011581421
+451279,KO,1973-09-13,1.4856770038604736
+451280,KO,1973-09-14,1.4921879768371582
+451281,KO,1973-09-17,1.484375
+451282,KO,1973-09-18,1.484375
+451283,KO,1973-09-19,1.4739580154418943
+451284,KO,1973-09-20,1.4921879768371582
+451285,KO,1973-09-21,1.5130209922790527
+451286,KO,1973-09-24,1.5143229961395264
+451287,KO,1973-09-25,1.527343988418579
+451288,KO,1973-09-26,1.519531011581421
+451289,KO,1973-09-27,1.515625
+451290,KO,1973-09-28,1.5234379768371582
+451291,KO,1973-10-01,1.5182290077209473
+451292,KO,1973-10-02,1.511718988418579
+451293,KO,1973-10-03,1.4791669845581057
+451294,KO,1973-10-04,1.449218988418579
+451295,KO,1973-10-05,1.46875
+451296,KO,1973-10-08,1.4661459922790527
+451297,KO,1973-10-09,1.4713540077209473
+451298,KO,1973-10-10,1.4895830154418943
+451299,KO,1973-10-11,1.4947919845581057
+451300,KO,1973-10-12,1.5026040077209473
+451301,KO,1973-10-15,1.4856770038604736
+451302,KO,1973-10-16,1.4869790077209473
+451303,KO,1973-10-17,1.4869790077209473
+451304,KO,1973-10-18,1.4947919845581057
+451305,KO,1973-10-19,1.4986979961395264
+451306,KO,1973-10-22,1.484375
+451307,KO,1973-10-23,1.4973959922790527
+451308,KO,1973-10-24,1.4921879768371582
+451309,KO,1973-10-25,1.4895830154418943
+451310,KO,1973-10-26,1.5104169845581057
+451311,KO,1973-10-29,1.5
+451312,KO,1973-10-30,1.5
+451313,KO,1973-10-31,1.4856770038604736
+451314,KO,1973-11-01,1.4973959922790527
+451315,KO,1973-11-02,1.5052080154418943
+451316,KO,1973-11-05,1.5091149806976318
+451317,KO,1973-11-06,1.484375
+451318,KO,1973-11-07,1.5052080154418943
+451319,KO,1973-11-08,1.5
+451320,KO,1973-11-09,1.4973959922790527
+451321,KO,1973-11-12,1.4817709922790527
+451322,KO,1973-11-13,1.4739580154418943
+451323,KO,1973-11-14,1.4713540077209473
+451324,KO,1973-11-15,1.46875
+451325,KO,1973-11-16,1.4752600193023682
+451326,KO,1973-11-19,1.3815100193023682
+451327,KO,1973-11-20,1.3893229961395264
+451328,KO,1973-11-21,1.3958330154418943
+451329,KO,1973-11-23,1.3880209922790527
+451330,KO,1973-11-26,1.3567709922790527
+451331,KO,1973-11-27,1.3515629768371582
+451332,KO,1973-11-28,1.3502600193023682
+451333,KO,1973-11-29,1.3606770038604736
+451334,KO,1973-11-30,1.3515629768371582
+451335,KO,1973-12-03,1.316406011581421
+451336,KO,1973-12-04,1.3046879768371582
+451337,KO,1973-12-05,1.3059899806976318
+451338,KO,1973-12-06,1.2916669845581057
+451339,KO,1973-12-07,1.3020830154418943
+451340,KO,1973-12-10,1.339843988418579
+451341,KO,1973-12-11,1.2942709922790527
+451342,KO,1973-12-12,1.28125
+451343,KO,1973-12-13,1.2708330154418943
+451344,KO,1973-12-14,1.265625
+451345,KO,1973-12-17,1.25
+451346,KO,1973-12-18,1.261718988418579
+451347,KO,1973-12-19,1.2526040077209473
+451348,KO,1973-12-20,1.2421879768371582
+451349,KO,1973-12-21,1.21875
+451350,KO,1973-12-24,1.2083330154418943
+451351,KO,1973-12-26,1.25
+451352,KO,1973-12-27,1.3059899806976318
+451353,KO,1973-12-28,1.3072919845581057
+451354,KO,1973-12-31,1.3177080154418943
+451355,KO,1974-01-02,1.296875
+451356,KO,1974-01-03,1.3229169845581057
+451357,KO,1974-01-04,1.2916669845581057
+451358,KO,1974-01-07,1.2708330154418943
+451359,KO,1974-01-08,1.2395830154418943
+451360,KO,1974-01-09,1.1927080154418943
+451361,KO,1974-01-10,1.1692709922790527
+451362,KO,1974-01-11,1.1927080154418943
+451363,KO,1974-01-14,1.2252600193023682
+451364,KO,1974-01-15,1.2526040077209473
+451365,KO,1974-01-16,1.2513020038604736
+451366,KO,1974-01-17,1.3033850193023682
+451367,KO,1974-01-18,1.28125
+451368,KO,1974-01-21,1.2526040077209473
+451369,KO,1974-01-22,1.2552080154418943
+451370,KO,1974-01-23,1.2643229961395264
+451371,KO,1974-01-24,1.2643229961395264
+451372,KO,1974-01-25,1.2552080154418943
+451373,KO,1974-01-28,1.2682290077209473
+451374,KO,1974-01-29,1.253906011581421
+451375,KO,1974-01-30,1.2486979961395264
+451376,KO,1974-01-31,1.2239580154418943
+451377,KO,1974-02-01,1.2200520038604736
+451378,KO,1974-02-04,1.2109379768371582
+451379,KO,1974-02-05,1.2005209922790527
+451380,KO,1974-02-06,1.1953129768371582
+451381,KO,1974-02-07,1.1979169845581057
+451382,KO,1974-02-08,1.1848959922790527
+451383,KO,1974-02-11,1.1471350193023682
+451384,KO,1974-02-12,1.1432290077209473
+451385,KO,1974-02-13,1.1575520038604736
+451386,KO,1974-02-14,1.1484379768371582
+451387,KO,1974-02-15,1.1497399806976318
+451388,KO,1974-02-19,1.1471350193023682
+451389,KO,1974-02-20,1.167968988418579
+451390,KO,1974-02-21,1.1848959922790527
+451391,KO,1974-02-22,1.1809899806976318
+451392,KO,1974-02-25,1.175781011581421
+451393,KO,1974-02-26,1.1809899806976318
+451394,KO,1974-02-27,1.1979169845581057
+451395,KO,1974-02-28,1.1979169845581057
+451396,KO,1974-03-01,1.1940100193023682
+451397,KO,1974-03-04,1.1888020038604736
+451398,KO,1974-03-05,1.1927080154418943
+451399,KO,1974-03-06,1.2005209922790527
+451400,KO,1974-03-07,1.1796879768371582
+451401,KO,1974-03-08,1.1875
+451402,KO,1974-03-11,1.2252600193023682
+451403,KO,1974-03-12,1.2421879768371582
+451404,KO,1974-03-13,1.2421879768371582
+451405,KO,1974-03-14,1.2252600193023682
+451406,KO,1974-03-15,1.2057290077209473
+451407,KO,1974-03-18,1.1796879768371582
+451408,KO,1974-03-19,1.1875
+451409,KO,1974-03-20,1.2018229961395264
+451410,KO,1974-03-21,1.214843988418579
+451411,KO,1974-03-22,1.2213540077209473
+451412,KO,1974-03-25,1.2317709922790527
+451413,KO,1974-03-26,1.2213540077209473
+451414,KO,1974-03-27,1.1927080154418943
+451415,KO,1974-03-28,1.1614580154418943
+451416,KO,1974-03-29,1.1471350193023682
+451417,KO,1974-04-01,1.1393229961395264
+451418,KO,1974-04-02,1.1380209922790527
+451419,KO,1974-04-03,1.1510419845581057
+451420,KO,1974-04-04,1.1497399806976318
+451421,KO,1974-04-05,1.1276040077209473
+451422,KO,1974-04-08,1.1158850193023682
+451423,KO,1974-04-09,1.1393229961395264
+451424,KO,1974-04-10,1.125
+451425,KO,1974-04-11,1.136718988418579
+451426,KO,1974-04-15,1.144531011581421
+451427,KO,1974-04-16,1.171875
+451428,KO,1974-04-17,1.1731770038604736
+451429,KO,1974-04-18,1.1666669845581057
+451430,KO,1974-04-19,1.1458330154418943
+451431,KO,1974-04-22,1.1471350193023682
+451432,KO,1974-04-23,1.1263020038604736
+451433,KO,1974-04-24,1.109375
+451434,KO,1974-04-25,1.0963540077209473
+451435,KO,1974-04-26,1.089843988418579
+451436,KO,1974-04-29,1.0950520038604736
+451437,KO,1974-04-30,1.0989580154418943
+451438,KO,1974-05-01,1.089843988418579
+451439,KO,1974-05-02,1.0494790077209473
+451440,KO,1974-05-03,1.0286459922790527
+451441,KO,1974-05-06,1.0403649806976318
+451442,KO,1974-05-07,1.0442709922790527
+451443,KO,1974-05-08,1.0833330154418943
+451444,KO,1974-05-09,1.1302080154418943
+451445,KO,1974-05-10,1.1302080154418943
+451446,KO,1974-05-13,1.1197919845581057
+451447,KO,1974-05-14,1.1171879768371582
+451448,KO,1974-05-15,1.1197919845581057
+451449,KO,1974-05-16,1.0989580154418943
+451450,KO,1974-05-17,1.0625
+451451,KO,1974-05-20,1.0625
+451452,KO,1974-05-21,1.0677080154418943
+451453,KO,1974-05-22,1.0520830154418943
+451454,KO,1974-05-23,1.0729169845581057
+451455,KO,1974-05-24,1.082031011581421
+451456,KO,1974-05-28,1.0794270038604736
+451457,KO,1974-05-29,1.0703129768371582
+451458,KO,1974-05-30,1.0950520038604736
+451459,KO,1974-05-31,1.1158850193023682
+451460,KO,1974-06-03,1.1328129768371582
+451461,KO,1974-06-04,1.1510419845581057
+451462,KO,1974-06-05,1.1354169845581057
+451463,KO,1974-06-06,1.1901040077209473
+451464,KO,1974-06-07,1.1953129768371582
+451465,KO,1974-06-10,1.2213540077209473
+451466,KO,1974-06-11,1.2135419845581057
+451467,KO,1974-06-12,1.2135419845581057
+451468,KO,1974-06-13,1.2291669845581057
+451469,KO,1974-06-14,1.2278649806976318
+451470,KO,1974-06-17,1.2057290077209473
+451471,KO,1974-06-18,1.2057290077209473
+451472,KO,1974-06-19,1.1861979961395264
+451473,KO,1974-06-20,1.1744790077209473
+451474,KO,1974-06-21,1.144531011581421
+451475,KO,1974-06-24,1.1471350193023682
+451476,KO,1974-06-25,1.167968988418579
+451477,KO,1974-06-26,1.1380209922790527
+451478,KO,1974-06-27,1.1276040077209473
+451479,KO,1974-06-28,1.125
+451480,KO,1974-07-01,1.1263020038604736
+451481,KO,1974-07-02,1.074218988418579
+451482,KO,1974-07-03,1.0520830154418943
+451483,KO,1974-07-05,1.0546879768371582
+451484,KO,1974-07-08,1.0364580154418943
+451485,KO,1974-07-09,1.0481770038604736
+451486,KO,1974-07-10,1.0390629768371582
+451487,KO,1974-07-11,1.03125
+451488,KO,1974-07-12,1.0572919845581057
+451489,KO,1974-07-15,1.0833330154418943
+451490,KO,1974-07-16,1.0234379768371582
+451491,KO,1974-07-17,1.0403649806976318
+451492,KO,1974-07-18,1.0078129768371582
+451493,KO,1974-07-19,1.0104169845581057
+451494,KO,1974-07-22,1.0065100193023682
+451495,KO,1974-07-23,1.0
+451496,KO,1974-07-24,0.9908850193023682
+451497,KO,1974-07-25,0.9791669845581056
+451498,KO,1974-07-26,0.953125
+451499,KO,1974-07-29,0.9296879768371582
+451500,KO,1974-07-30,0.9192709922790528
+451501,KO,1974-07-31,0.8867189884185791
+451502,KO,1974-08-01,0.8723959922790527
+451503,KO,1974-08-02,0.859375
+451504,KO,1974-08-05,0.8554689884185791
+451505,KO,1974-08-06,0.8697919845581055
+451506,KO,1974-08-07,0.9205729961395264
+451507,KO,1974-08-08,0.9036459922790528
+451508,KO,1974-08-09,0.8671879768371582
+451509,KO,1974-08-12,0.8346350193023682
+451510,KO,1974-08-13,0.8125
+451511,KO,1974-08-14,0.8203129768371582
+451512,KO,1974-08-15,0.8203129768371582
+451513,KO,1974-08-16,0.8255209922790527
+451514,KO,1974-08-19,0.8242189884185791
+451515,KO,1974-08-20,0.8138020038604736
+451516,KO,1974-08-21,0.7916669845581055
+451517,KO,1974-08-22,0.7630209922790527
+451518,KO,1974-08-23,0.7617189884185791
+451519,KO,1974-08-26,0.7760419845581055
+451520,KO,1974-08-27,0.75
+451521,KO,1974-08-28,0.7486979961395264
+451522,KO,1974-08-29,0.7395830154418945
+451523,KO,1974-08-30,0.7578129768371582
+451524,KO,1974-09-03,0.75
+451525,KO,1974-09-04,0.71875
+451526,KO,1974-09-05,0.7630209922790527
+451527,KO,1974-09-06,0.7552080154418945
+451528,KO,1974-09-09,0.7200520038604736
+451529,KO,1974-09-10,0.7083330154418945
+451530,KO,1974-09-11,0.7044270038604736
+451531,KO,1974-09-12,0.6653649806976318
+451532,KO,1974-09-13,0.6666669845581055
+451533,KO,1974-09-16,0.6927080154418945
+451534,KO,1974-09-17,0.7005209922790527
+451535,KO,1974-09-18,0.703125
+451536,KO,1974-09-19,0.7317709922790527
+451537,KO,1974-09-20,0.71875
+451538,KO,1974-09-23,0.65625
+451539,KO,1974-09-24,0.625
+451540,KO,1974-09-25,0.6067709922790527
+451541,KO,1974-09-26,0.5820310115814209
+451542,KO,1974-09-27,0.5182290077209473
+451543,KO,1974-09-30,0.5338540077209473
+451544,KO,1974-10-01,0.5494790077209473
+451545,KO,1974-10-02,0.5130209922790527
+451546,KO,1974-10-03,0.4856770038604736
+451547,KO,1974-10-04,0.4817709922790527
+451548,KO,1974-10-07,0.5104169845581055
+451549,KO,1974-10-08,0.5143229961395264
+451550,KO,1974-10-09,0.5611979961395264
+451551,KO,1974-10-10,0.59375
+451552,KO,1974-10-11,0.6067709922790527
+451553,KO,1974-10-14,0.6393229961395264
+451554,KO,1974-10-15,0.6445310115814209
+451555,KO,1974-10-16,0.6223959922790527
+451556,KO,1974-10-17,0.6067709922790527
+451557,KO,1974-10-18,0.6028649806976318
+451558,KO,1974-10-21,0.6197919845581055
+451559,KO,1974-10-22,0.6054689884185791
+451560,KO,1974-10-23,0.5963540077209473
+451561,KO,1974-10-24,0.5963540077209473
+451562,KO,1974-10-25,0.6041669845581055
+451563,KO,1974-10-28,0.6067709922790527
+451564,KO,1974-10-29,0.6484379768371582
+451565,KO,1974-10-30,0.6796879768371582
+451566,KO,1974-10-31,0.65625
+451567,KO,1974-11-01,0.6549479961395264
+451568,KO,1974-11-04,0.65625
+451569,KO,1974-11-05,0.6848959922790527
+451570,KO,1974-11-06,0.6809899806976318
+451571,KO,1974-11-07,0.6757810115814209
+451572,KO,1974-11-08,0.6328129768371582
+451573,KO,1974-11-11,0.6145830154418945
+451574,KO,1974-11-12,0.59375
+451575,KO,1974-11-13,0.6041669845581055
+451576,KO,1974-11-14,0.59375
+451577,KO,1974-11-15,0.5729169845581055
+451578,KO,1974-11-18,0.5091149806976318
+451579,KO,1974-11-19,0.5234379768371582
+451580,KO,1974-11-20,0.5195310115814209
+451581,KO,1974-11-21,0.5195310115814209
+451582,KO,1974-11-22,0.53125
+451583,KO,1974-11-25,0.5338540077209473
+451584,KO,1974-11-26,0.5520830154418945
+451585,KO,1974-11-27,0.5585939884185791
+451586,KO,1974-11-29,0.5625
+451587,KO,1974-12-02,0.53125
+451588,KO,1974-12-03,0.5260419845581055
+451589,KO,1974-12-04,0.5247399806976318
+451590,KO,1974-12-05,0.5130209922790527
+451591,KO,1974-12-06,0.4895829856395721
+451592,KO,1974-12-09,0.5065100193023682
+451593,KO,1974-12-10,0.5351560115814209
+451594,KO,1974-12-11,0.5169270038604736
+451595,KO,1974-12-12,0.5182290077209473
+451596,KO,1974-12-13,0.5078129768371582
+451597,KO,1974-12-16,0.4934900104999542
+451598,KO,1974-12-17,0.5208330154418945
+451599,KO,1974-12-18,0.515625
+451600,KO,1974-12-19,0.5260419845581055
+451601,KO,1974-12-20,0.5130209922790527
+451602,KO,1974-12-23,0.5195310115814209
+451603,KO,1974-12-24,0.5208330154418945
+451604,KO,1974-12-26,0.53125
+451605,KO,1974-12-27,0.53125
+451606,KO,1974-12-30,0.5325520038604736
+451607,KO,1974-12-31,0.5520830154418945
+451608,KO,1975-01-02,0.5729169845581055
+451609,KO,1975-01-03,0.5872399806976318
+451610,KO,1975-01-06,0.5950520038604736
+451611,KO,1975-01-07,0.59375
+451612,KO,1975-01-08,0.5598959922790527
+451613,KO,1975-01-09,0.6041669845581055
+451614,KO,1975-01-10,0.6197919845581055
+451615,KO,1975-01-13,0.5989580154418945
+451616,KO,1975-01-14,0.5950520038604736
+451617,KO,1975-01-15,0.6171879768371582
+451618,KO,1975-01-16,0.6145830154418945
+451619,KO,1975-01-17,0.6041669845581055
+451620,KO,1975-01-20,0.609375
+451621,KO,1975-01-21,0.59375
+451622,KO,1975-01-22,0.6171879768371582
+451623,KO,1975-01-23,0.6341149806976318
+451624,KO,1975-01-24,0.6367189884185791
+451625,KO,1975-01-27,0.6861979961395264
+451626,KO,1975-01-28,0.6744790077209473
+451627,KO,1975-01-29,0.6875
+451628,KO,1975-01-30,0.6914060115814209
+451629,KO,1975-01-31,0.6940100193023682
+451630,KO,1975-02-03,0.7252600193023682
+451631,KO,1975-02-04,0.7083330154418945
+451632,KO,1975-02-05,0.7604169845581055
+451633,KO,1975-02-06,0.7669270038604736
+451634,KO,1975-02-07,0.7526040077209473
+451635,KO,1975-02-10,0.734375
+451636,KO,1975-02-11,0.7447919845581055
+451637,KO,1975-02-12,0.7903649806976318
+451638,KO,1975-02-13,0.8046879768371582
+451639,KO,1975-02-14,0.7942709922790527
+451640,KO,1975-02-18,0.7760419845581055
+451641,KO,1975-02-19,0.7786459922790527
+451642,KO,1975-02-20,0.7721350193023682
+451643,KO,1975-02-21,0.7617189884185791
+451644,KO,1975-02-24,0.7395830154418945
+451645,KO,1975-02-25,0.7239580154418945
+451646,KO,1975-02-26,0.7278649806976318
+451647,KO,1975-02-27,0.7369790077209473
+451648,KO,1975-02-28,0.7278649806976318
+451649,KO,1975-03-03,0.7473959922790527
+451650,KO,1975-03-04,0.7604169845581055
+451651,KO,1975-03-05,0.7734379768371582
+451652,KO,1975-03-06,0.8190100193023682
+451653,KO,1975-03-07,0.8085939884185791
+451654,KO,1975-03-10,0.8177080154418945
+451655,KO,1975-03-11,0.8138020038604736
+451656,KO,1975-03-12,0.8046879768371582
+451657,KO,1975-03-13,0.8085939884185791
+451658,KO,1975-03-14,0.8125
+451659,KO,1975-03-17,0.8385419845581055
+451660,KO,1975-03-18,0.8268229961395264
+451661,KO,1975-03-19,0.8268229961395264
+451662,KO,1975-03-20,0.8255209922790527
+451663,KO,1975-03-21,0.8203129768371582
+451664,KO,1975-03-24,0.8020830154418945
+451665,KO,1975-03-25,0.8007810115814209
+451666,KO,1975-03-26,0.8268229961395264
+451667,KO,1975-03-27,0.8255209922790527
+451668,KO,1975-03-31,0.8229169845581055
+451669,KO,1975-04-01,0.7916669845581055
+451670,KO,1975-04-02,0.7942709922790527
+451671,KO,1975-04-03,0.7864580154418945
+451672,KO,1975-04-04,0.7786459922790527
+451673,KO,1975-04-07,0.765625
+451674,KO,1975-04-08,0.7734379768371582
+451675,KO,1975-04-09,0.7838540077209473
+451676,KO,1975-04-10,0.7929689884185791
+451677,KO,1975-04-11,0.7929689884185791
+451678,KO,1975-04-14,0.8138020038604736
+451679,KO,1975-04-15,0.8372399806976318
+451680,KO,1975-04-16,0.8385419845581055
+451681,KO,1975-04-17,0.8255209922790527
+451682,KO,1975-04-18,0.8190100193023682
+451683,KO,1975-04-21,0.8216149806976318
+451684,KO,1975-04-22,0.8359379768371582
+451685,KO,1975-04-23,0.8372399806976318
+451686,KO,1975-04-24,0.8203129768371582
+451687,KO,1975-04-25,0.8229169845581055
+451688,KO,1975-04-28,0.8151040077209473
+451689,KO,1975-04-29,0.8111979961395264
+451690,KO,1975-04-30,0.8346350193023682
+451691,KO,1975-05-01,0.8723959922790527
+451692,KO,1975-05-02,0.8919270038604736
+451693,KO,1975-05-05,0.9466149806976318
+451694,KO,1975-05-06,0.8815100193023682
+451695,KO,1975-05-07,0.9036459922790528
+451696,KO,1975-05-08,0.9166669845581056
+451697,KO,1975-05-09,0.9309899806976318
+451698,KO,1975-05-12,0.9296879768371582
+451699,KO,1975-05-13,0.9583330154418944
+451700,KO,1975-05-14,0.9583330154418944
+451701,KO,1975-05-15,0.9309899806976318
+451702,KO,1975-05-16,0.9348959922790528
+451703,KO,1975-05-19,0.9479169845581056
+451704,KO,1975-05-20,0.9544270038604736
+451705,KO,1975-05-21,0.9309899806976318
+451706,KO,1975-05-22,0.9335939884185792
+451707,KO,1975-05-23,0.9375
+451708,KO,1975-05-27,0.9375
+451709,KO,1975-05-28,0.9140629768371582
+451710,KO,1975-05-29,0.8945310115814209
+451711,KO,1975-05-30,0.9348959922790528
+451712,KO,1975-06-02,0.9557290077209472
+451713,KO,1975-06-03,0.9726560115814208
+451714,KO,1975-06-04,0.9635419845581056
+451715,KO,1975-06-05,0.9648439884185792
+451716,KO,1975-06-06,0.9726560115814208
+451717,KO,1975-06-09,0.9492189884185792
+451718,KO,1975-06-10,0.9348959922790528
+451719,KO,1975-06-11,0.9296879768371582
+451720,KO,1975-06-12,0.90625
+451721,KO,1975-06-13,0.9257810115814208
+451722,KO,1975-06-16,0.9322919845581056
+451723,KO,1975-06-17,0.9166669845581056
+451724,KO,1975-06-18,0.9088540077209472
+451725,KO,1975-06-19,0.9140629768371582
+451726,KO,1975-06-20,0.9231770038604736
+451727,KO,1975-06-23,0.9414060115814208
+451728,KO,1975-06-24,0.9492189884185792
+451729,KO,1975-06-25,0.9557290077209472
+451730,KO,1975-06-26,0.9375
+451731,KO,1975-06-27,0.9375
+451732,KO,1975-06-30,0.9440100193023682
+451733,KO,1975-07-01,0.9348959922790528
+451734,KO,1975-07-02,0.9401040077209472
+451735,KO,1975-07-03,0.9518229961395264
+451736,KO,1975-07-07,0.9375
+451737,KO,1975-07-08,0.9322919845581056
+451738,KO,1975-07-09,0.9479169845581056
+451739,KO,1975-07-10,0.9518229961395264
+451740,KO,1975-07-11,0.9479169845581056
+451741,KO,1975-07-14,0.9453129768371582
+451742,KO,1975-07-15,0.9296879768371582
+451743,KO,1975-07-16,0.8971350193023682
+451744,KO,1975-07-17,0.890625
+451745,KO,1975-07-18,0.8723959922790527
+451746,KO,1975-07-21,0.8671879768371582
+451747,KO,1975-07-22,0.8841149806976318
+451748,KO,1975-07-23,0.8828129768371582
+451749,KO,1975-07-24,0.8697919845581055
+451750,KO,1975-07-25,0.8515629768371582
+451751,KO,1975-07-28,0.8424479961395264
+451752,KO,1975-07-29,0.8385419845581055
+451753,KO,1975-07-30,0.8424479961395264
+451754,KO,1975-07-31,0.8307290077209473
+451755,KO,1975-08-01,0.8138020038604736
+451756,KO,1975-08-04,0.7916669845581055
+451757,KO,1975-08-05,0.7825520038604736
+451758,KO,1975-08-06,0.8177080154418945
+451759,KO,1975-08-07,0.8151040077209473
+451760,KO,1975-08-08,0.8072919845581055
+451761,KO,1975-08-11,0.8216149806976318
+451762,KO,1975-08-12,0.8164060115814209
+451763,KO,1975-08-13,0.7994790077209473
+451764,KO,1975-08-14,0.796875
+451765,KO,1975-08-15,0.8085939884185791
+451766,KO,1975-08-18,0.7955729961395264
+451767,KO,1975-08-19,0.7877600193023682
+451768,KO,1975-08-20,0.78125
+451769,KO,1975-08-21,0.7734379768371582
+451770,KO,1975-08-22,0.78125
+451771,KO,1975-08-25,0.7864580154418945
+451772,KO,1975-08-26,0.7708330154418945
+451773,KO,1975-08-27,0.7760419845581055
+451774,KO,1975-08-28,0.7916669845581055
+451775,KO,1975-08-29,0.8020830154418945
+451776,KO,1975-09-02,0.78125
+451777,KO,1975-09-03,0.7773439884185791
+451778,KO,1975-09-04,0.7604169845581055
+451779,KO,1975-09-05,0.7617189884185791
+451780,KO,1975-09-08,0.7578129768371582
+451781,KO,1975-09-09,0.7460939884185791
+451782,KO,1975-09-10,0.7369790077209473
+451783,KO,1975-09-11,0.734375
+451784,KO,1975-09-12,0.7369790077209473
+451785,KO,1975-09-15,0.7317709922790527
+451786,KO,1975-09-16,0.7317709922790527
+451787,KO,1975-09-17,0.7252600193023682
+451788,KO,1975-09-18,0.7552080154418945
+451789,KO,1975-09-19,0.78125
+451790,KO,1975-09-22,0.7864580154418945
+451791,KO,1975-09-23,0.7682290077209473
+451792,KO,1975-09-24,0.7682290077209473
+451793,KO,1975-09-25,0.7682290077209473
+451794,KO,1975-09-26,0.7630209922790527
+451795,KO,1975-09-29,0.7578129768371582
+451796,KO,1975-09-30,0.7369790077209473
+451797,KO,1975-10-01,0.7291669845581055
+451798,KO,1975-10-02,0.75
+451799,KO,1975-10-03,0.7864580154418945
+451800,KO,1975-10-06,0.7955729961395264
+451801,KO,1975-10-07,0.8020830154418945
+451802,KO,1975-10-08,0.8203129768371582
+451803,KO,1975-10-09,0.8320310115814209
+451804,KO,1975-10-10,0.8203129768371582
+451805,KO,1975-10-13,0.8268229961395264
+451806,KO,1975-10-14,0.8151040077209473
+451807,KO,1975-10-15,0.8151040077209473
+451808,KO,1975-10-16,0.828125
+451809,KO,1975-10-17,0.8385419845581055
+451810,KO,1975-10-20,0.8645830154418945
+451811,KO,1975-10-21,0.8619790077209473
+451812,KO,1975-10-22,0.8697919845581055
+451813,KO,1975-10-23,0.8841149806976318
+451814,KO,1975-10-24,0.8619790077209473
+451815,KO,1975-10-27,0.8671879768371582
+451816,KO,1975-10-28,0.8697919845581055
+451817,KO,1975-10-29,0.8411459922790527
+451818,KO,1975-10-30,0.8385419845581055
+451819,KO,1975-10-31,0.8463540077209473
+451820,KO,1975-11-03,0.84375
+451821,KO,1975-11-04,0.8476560115814209
+451822,KO,1975-11-05,0.8658850193023682
+451823,KO,1975-11-06,0.8776040077209473
+451824,KO,1975-11-07,0.8854169845581055
+451825,KO,1975-11-10,0.8919270038604736
+451826,KO,1975-11-11,0.9036459922790528
+451827,KO,1975-11-12,0.921875
+451828,KO,1975-11-13,0.921875
+451829,KO,1975-11-14,0.9192709922790528
+451830,KO,1975-11-17,0.9179689884185792
+451831,KO,1975-11-18,0.9166669845581056
+451832,KO,1975-11-19,0.9140629768371582
+451833,KO,1975-11-20,0.9023439884185792
+451834,KO,1975-11-21,0.9023439884185792
+451835,KO,1975-11-24,0.9010419845581056
+451836,KO,1975-11-25,0.9140629768371582
+451837,KO,1975-11-26,0.9140629768371582
+451838,KO,1975-11-28,0.9114580154418944
+451839,KO,1975-12-01,0.9166669845581056
+451840,KO,1975-12-02,0.90625
+451841,KO,1975-12-03,0.8658850193023682
+451842,KO,1975-12-04,0.8645830154418945
+451843,KO,1975-12-05,0.8489580154418945
+451844,KO,1975-12-08,0.859375
+451845,KO,1975-12-09,0.8723959922790527
+451846,KO,1975-12-10,0.8854169845581055
+451847,KO,1975-12-11,0.8736979961395264
+451848,KO,1975-12-12,0.8776040077209473
+451849,KO,1975-12-15,0.8802080154418945
+451850,KO,1975-12-16,0.8893229961395264
+451851,KO,1975-12-17,0.8828129768371582
+451852,KO,1975-12-18,0.8736979961395264
+451853,KO,1975-12-19,0.8489580154418945
+451854,KO,1975-12-22,0.8450520038604736
+451855,KO,1975-12-23,0.859375
+451856,KO,1975-12-24,0.8671879768371582
+451857,KO,1975-12-26,0.8723959922790527
+451858,KO,1975-12-29,0.8619790077209473
+451859,KO,1975-12-30,0.8528649806976318
+451860,KO,1975-12-31,0.8567709922790527
+451861,KO,1976-01-02,0.8697919845581055
+451862,KO,1976-01-05,0.8932290077209473
+451863,KO,1976-01-06,0.9010419845581056
+451864,KO,1976-01-07,0.8984379768371582
+451865,KO,1976-01-08,0.9036459922790528
+451866,KO,1976-01-09,0.9192709922790528
+451867,KO,1976-01-12,0.9348959922790528
+451868,KO,1976-01-13,0.9296879768371582
+451869,KO,1976-01-14,0.9361979961395264
+451870,KO,1976-01-15,0.9231770038604736
+451871,KO,1976-01-16,0.9414060115814208
+451872,KO,1976-01-19,0.9479169845581056
+451873,KO,1976-01-20,0.9361979961395264
+451874,KO,1976-01-21,0.9283850193023682
+451875,KO,1976-01-22,0.9440100193023682
+451876,KO,1976-01-23,0.9648439884185792
+451877,KO,1976-01-26,0.9739580154418944
+451878,KO,1976-01-27,0.9453129768371582
+451879,KO,1976-01-28,0.9440100193023682
+451880,KO,1976-01-29,0.9752600193023682
+451881,KO,1976-01-30,0.9661459922790528
+451882,KO,1976-02-02,0.9609379768371582
+451883,KO,1976-02-03,0.9583330154418944
+451884,KO,1976-02-04,0.9518229961395264
+451885,KO,1976-02-05,0.9309899806976318
+451886,KO,1976-02-06,0.9296879768371582
+451887,KO,1976-02-09,0.9375
+451888,KO,1976-02-10,0.9401040077209472
+451889,KO,1976-02-11,0.9322919845581056
+451890,KO,1976-02-12,0.9127600193023682
+451891,KO,1976-02-13,0.9023439884185792
+451892,KO,1976-02-17,0.8971350193023682
+451893,KO,1976-02-18,0.8919270038604736
+451894,KO,1976-02-19,0.9192709922790528
+451895,KO,1976-02-20,0.9309899806976318
+451896,KO,1976-02-23,0.9335939884185792
+451897,KO,1976-02-24,0.9270830154418944
+451898,KO,1976-02-25,0.9140629768371582
+451899,KO,1976-02-26,0.8828129768371582
+451900,KO,1976-02-27,0.8802080154418945
+451901,KO,1976-03-01,0.9036459922790528
+451902,KO,1976-03-02,0.9075520038604736
+451903,KO,1976-03-03,0.9088540077209472
+451904,KO,1976-03-04,0.8893229961395264
+451905,KO,1976-03-05,0.8815100193023682
+451906,KO,1976-03-08,0.9166669845581056
+451907,KO,1976-03-09,0.8984379768371582
+451908,KO,1976-03-10,0.9036459922790528
+451909,KO,1976-03-11,0.9010419845581056
+451910,KO,1976-03-12,0.8997399806976318
+451911,KO,1976-03-15,0.8893229961395264
+451912,KO,1976-03-16,0.9010419845581056
+451913,KO,1976-03-17,0.9023439884185792
+451914,KO,1976-03-18,0.8958330154418945
+451915,KO,1976-03-19,0.8932290077209473
+451916,KO,1976-03-22,0.8984379768371582
+451917,KO,1976-03-23,0.8958330154418945
+451918,KO,1976-03-24,0.9127600193023682
+451919,KO,1976-03-25,0.9049479961395264
+451920,KO,1976-03-26,0.9179689884185792
+451921,KO,1976-03-29,0.9114580154418944
+451922,KO,1976-03-30,0.9023439884185792
+451923,KO,1976-03-31,0.9153649806976318
+451924,KO,1976-04-01,0.9075520038604736
+451925,KO,1976-04-02,0.9075520038604736
+451926,KO,1976-04-05,0.9049479961395264
+451927,KO,1976-04-06,0.90625
+451928,KO,1976-04-07,0.8841149806976318
+451929,KO,1976-04-08,0.875
+451930,KO,1976-04-09,0.8776040077209473
+451931,KO,1976-04-12,0.8763020038604736
+451932,KO,1976-04-13,0.8841149806976318
+451933,KO,1976-04-14,0.8815100193023682
+451934,KO,1976-04-15,0.8802080154418945
+451935,KO,1976-04-19,0.8815100193023682
+451936,KO,1976-04-20,0.8932290077209473
+451937,KO,1976-04-21,0.9192709922790528
+451938,KO,1976-04-22,0.9114580154418944
+451939,KO,1976-04-23,0.8854169845581055
+451940,KO,1976-04-26,0.8854169845581055
+451941,KO,1976-04-27,0.8776040077209473
+451942,KO,1976-04-28,0.875
+451943,KO,1976-04-29,0.8697919845581055
+451944,KO,1976-04-30,0.859375
+451945,KO,1976-05-03,0.8554689884185791
+451946,KO,1976-05-04,0.8580729961395264
+451947,KO,1976-05-05,0.859375
+451948,KO,1976-05-06,0.8671879768371582
+451949,KO,1976-05-07,0.8854169845581055
+451950,KO,1976-05-10,0.8789060115814209
+451951,KO,1976-05-11,0.8763020038604736
+451952,KO,1976-05-12,0.8619790077209473
+451953,KO,1976-05-13,0.8658850193023682
+451954,KO,1976-05-14,0.8489580154418945
+451955,KO,1976-05-17,0.8463540077209473
+451956,KO,1976-05-18,0.8528649806976318
+451957,KO,1976-05-19,0.859375
+451958,KO,1976-05-20,0.8515629768371582
+451959,KO,1976-05-21,0.8346350193023682
+451960,KO,1976-05-24,0.8320310115814209
+451961,KO,1976-05-25,0.8372399806976318
+451962,KO,1976-05-26,0.8372399806976318
+451963,KO,1976-05-27,0.8359379768371582
+451964,KO,1976-05-28,0.8463540077209473
+451965,KO,1976-06-01,0.8385419845581055
+451966,KO,1976-06-02,0.8229169845581055
+451967,KO,1976-06-03,0.8216149806976318
+451968,KO,1976-06-04,0.8125
+451969,KO,1976-06-07,0.8111979961395264
+451970,KO,1976-06-08,0.8164060115814209
+451971,KO,1976-06-09,0.8177080154418945
+451972,KO,1976-06-10,0.828125
+451973,KO,1976-06-11,0.8398439884185791
+451974,KO,1976-06-14,0.8489580154418945
+451975,KO,1976-06-15,0.8489580154418945
+451976,KO,1976-06-16,0.8463540077209473
+451977,KO,1976-06-17,0.8606770038604736
+451978,KO,1976-06-18,0.8541669845581055
+451979,KO,1976-06-21,0.8476560115814209
+451980,KO,1976-06-22,0.8385419845581055
+451981,KO,1976-06-23,0.8333330154418945
+451982,KO,1976-06-24,0.8463540077209473
+451983,KO,1976-06-25,0.8489580154418945
+451984,KO,1976-06-28,0.84375
+451985,KO,1976-06-29,0.8645830154418945
+451986,KO,1976-06-30,0.8763020038604736
+451987,KO,1976-07-01,0.8710939884185791
+451988,KO,1976-07-02,0.8684899806976318
+451989,KO,1976-07-06,0.8632810115814209
+451990,KO,1976-07-07,0.8697919845581055
+451991,KO,1976-07-08,0.875
+451992,KO,1976-07-09,0.8984379768371582
+451993,KO,1976-07-12,0.9166669845581056
+451994,KO,1976-07-13,0.90625
+451995,KO,1976-07-14,0.9114580154418944
+451996,KO,1976-07-15,0.9088540077209472
+451997,KO,1976-07-16,0.9023439884185792
+451998,KO,1976-07-19,0.8880209922790527
+451999,KO,1976-07-20,0.8776040077209473
+452000,KO,1976-07-21,0.8776040077209473
+452001,KO,1976-07-22,0.8776040077209473
+452002,KO,1976-07-23,0.8893229961395264
+452003,KO,1976-07-26,0.9010419845581056
+452004,KO,1976-07-27,0.9010419845581056
+452005,KO,1976-07-28,0.9010419845581056
+452006,KO,1976-07-29,0.9049479961395264
+452007,KO,1976-07-30,0.9036459922790528
+452008,KO,1976-08-02,0.90625
+452009,KO,1976-08-03,0.921875
+452010,KO,1976-08-04,0.9231770038604736
+452011,KO,1976-08-05,0.9114580154418944
+452012,KO,1976-08-06,0.9036459922790528
+452013,KO,1976-08-09,0.8919270038604736
+452014,KO,1976-08-10,0.9010419845581056
+452015,KO,1976-08-11,0.9036459922790528
+452016,KO,1976-08-12,0.90625
+452017,KO,1976-08-13,0.9140629768371582
+452018,KO,1976-08-16,0.9127600193023682
+452019,KO,1976-08-17,0.9140629768371582
+452020,KO,1976-08-18,0.9166669845581056
+452021,KO,1976-08-19,0.9127600193023682
+452022,KO,1976-08-20,0.9114580154418944
+452023,KO,1976-08-23,0.8945310115814209
+452024,KO,1976-08-24,0.8789060115814209
+452025,KO,1976-08-25,0.890625
+452026,KO,1976-08-26,0.8828129768371582
+452027,KO,1976-08-27,0.8815100193023682
+452028,KO,1976-08-30,0.8854169845581055
+452029,KO,1976-08-31,0.8997399806976318
+452030,KO,1976-09-01,0.9101560115814208
+452031,KO,1976-09-02,0.9049479961395264
+452032,KO,1976-09-03,0.9114580154418944
+452033,KO,1976-09-07,0.9179689884185792
+452034,KO,1976-09-08,0.921875
+452035,KO,1976-09-09,0.9049479961395264
+452036,KO,1976-09-10,0.9023439884185792
+452037,KO,1976-09-13,0.8945310115814209
+452038,KO,1976-09-14,0.8880209922790527
+452039,KO,1976-09-15,0.890625
+452040,KO,1976-09-16,0.9010419845581056
+452041,KO,1976-09-17,0.9192709922790528
+452042,KO,1976-09-20,0.9088540077209472
+452043,KO,1976-09-21,0.9101560115814208
+452044,KO,1976-09-22,0.9283850193023682
+452045,KO,1976-09-23,0.9153649806976318
+452046,KO,1976-09-24,0.9036459922790528
+452047,KO,1976-09-27,0.9088540077209472
+452048,KO,1976-09-28,0.8984379768371582
+452049,KO,1976-09-29,0.890625
+452050,KO,1976-09-30,0.8945310115814209
+452051,KO,1976-10-01,0.8828129768371582
+452052,KO,1976-10-04,0.8789060115814209
+452053,KO,1976-10-05,0.8815100193023682
+452054,KO,1976-10-06,0.8828129768371582
+452055,KO,1976-10-07,0.890625
+452056,KO,1976-10-08,0.8880209922790527
+452057,KO,1976-10-11,0.8880209922790527
+452058,KO,1976-10-12,0.875
+452059,KO,1976-10-13,0.8723959922790527
+452060,KO,1976-10-14,0.8372399806976318
+452061,KO,1976-10-15,0.8359379768371582
+452062,KO,1976-10-18,0.8476560115814209
+452063,KO,1976-10-19,0.8476560115814209
+452064,KO,1976-10-20,0.8502600193023682
+452065,KO,1976-10-21,0.8424479961395264
+452066,KO,1976-10-22,0.8385419845581055
+452067,KO,1976-10-25,0.8359379768371582
+452068,KO,1976-10-26,0.84375
+452069,KO,1976-10-27,0.8541669845581055
+452070,KO,1976-10-28,0.8502600193023682
+452071,KO,1976-10-29,0.8567709922790527
+452072,KO,1976-11-01,0.8567709922790527
+452073,KO,1976-11-03,0.8515629768371582
+452074,KO,1976-11-04,0.84375
+452075,KO,1976-11-05,0.8111979961395264
+452076,KO,1976-11-08,0.8059899806976318
+452077,KO,1976-11-09,0.8072919845581055
+452078,KO,1976-11-10,0.796875
+452079,KO,1976-11-11,0.8125
+452080,KO,1976-11-12,0.8007810115814209
+452081,KO,1976-11-15,0.8151040077209473
+452082,KO,1976-11-16,0.8125
+452083,KO,1976-11-17,0.8203129768371582
+452084,KO,1976-11-18,0.8268229961395264
+452085,KO,1976-11-19,0.8216149806976318
+452086,KO,1976-11-22,0.8333330154418945
+452087,KO,1976-11-23,0.8294270038604736
+452088,KO,1976-11-24,0.84375
+452089,KO,1976-11-26,0.8476560115814209
+452090,KO,1976-11-29,0.8320310115814209
+452091,KO,1976-11-30,0.8242189884185791
+452092,KO,1976-12-01,0.8203129768371582
+452093,KO,1976-12-02,0.8203129768371582
+452094,KO,1976-12-03,0.8164060115814209
+452095,KO,1976-12-06,0.8072919845581055
+452096,KO,1976-12-07,0.7994790077209473
+452097,KO,1976-12-08,0.8098959922790527
+452098,KO,1976-12-09,0.8020830154418945
+452099,KO,1976-12-10,0.7916669845581055
+452100,KO,1976-12-13,0.7903649806976318
+452101,KO,1976-12-14,0.8020830154418945
+452102,KO,1976-12-15,0.7864580154418945
+452103,KO,1976-12-16,0.7864580154418945
+452104,KO,1976-12-17,0.7825520038604736
+452105,KO,1976-12-20,0.765625
+452106,KO,1976-12-21,0.7825520038604736
+452107,KO,1976-12-22,0.8046879768371582
+452108,KO,1976-12-23,0.8111979961395264
+452109,KO,1976-12-27,0.8164060115814209
+452110,KO,1976-12-28,0.8255209922790527
+452111,KO,1976-12-29,0.8164060115814209
+452112,KO,1976-12-30,0.8177080154418945
+452113,KO,1976-12-31,0.8229169845581055
+452114,KO,1977-01-03,0.8177080154418945
+452115,KO,1977-01-04,0.8085939884185791
+452116,KO,1977-01-05,0.7955729961395264
+452117,KO,1977-01-06,0.8072919845581055
+452118,KO,1977-01-07,0.8020830154418945
+452119,KO,1977-01-10,0.8007810115814209
+452120,KO,1977-01-11,0.7903649806976318
+452121,KO,1977-01-12,0.7851560115814209
+452122,KO,1977-01-13,0.796875
+452123,KO,1977-01-14,0.7864580154418945
+452124,KO,1977-01-17,0.7786459922790527
+452125,KO,1977-01-18,0.7773439884185791
+452126,KO,1977-01-19,0.78125
+452127,KO,1977-01-20,0.7773439884185791
+452128,KO,1977-01-21,0.7929689884185791
+452129,KO,1977-01-24,0.7890629768371582
+452130,KO,1977-01-25,0.7890629768371582
+452131,KO,1977-01-26,0.7786459922790527
+452132,KO,1977-01-27,0.7786459922790527
+452133,KO,1977-01-28,0.7747399806976318
+452134,KO,1977-01-31,0.7786459922790527
+452135,KO,1977-02-01,0.7747399806976318
+452136,KO,1977-02-02,0.7773439884185791
+452137,KO,1977-02-03,0.7734379768371582
+452138,KO,1977-02-04,0.7747399806976318
+452139,KO,1977-02-07,0.7916669845581055
+452140,KO,1977-02-08,0.7864580154418945
+452141,KO,1977-02-09,0.7838540077209473
+452142,KO,1977-02-10,0.7864580154418945
+452143,KO,1977-02-11,0.7864580154418945
+452144,KO,1977-02-14,0.7981770038604736
+452145,KO,1977-02-15,0.8007810115814209
+452146,KO,1977-02-16,0.8085939884185791
+452147,KO,1977-02-17,0.8033850193023682
+452148,KO,1977-02-18,0.8046879768371582
+452149,KO,1977-02-22,0.8085939884185791
+452150,KO,1977-02-23,0.7994790077209473
+452151,KO,1977-02-24,0.7929689884185791
+452152,KO,1977-02-25,0.7942709922790527
+452153,KO,1977-02-28,0.7981770038604736
+452154,KO,1977-03-01,0.8229169845581055
+452155,KO,1977-03-02,0.8333330154418945
+452156,KO,1977-03-03,0.8359379768371582
+452157,KO,1977-03-04,0.7994790077209473
+452158,KO,1977-03-07,0.7916669845581055
+452159,KO,1977-03-08,0.7916669845581055
+452160,KO,1977-03-09,0.7604169845581055
+452161,KO,1977-03-10,0.7877600193023682
+452162,KO,1977-03-11,0.7994790077209473
+452163,KO,1977-03-14,0.8111979961395264
+452164,KO,1977-03-15,0.8085939884185791
+452165,KO,1977-03-16,0.8151040077209473
+452166,KO,1977-03-17,0.8164060115814209
+452167,KO,1977-03-18,0.8125
+452168,KO,1977-03-21,0.8138020038604736
+452169,KO,1977-03-22,0.8125
+452170,KO,1977-03-23,0.8125
+452171,KO,1977-03-24,0.8059899806976318
+452172,KO,1977-03-25,0.8085939884185791
+452173,KO,1977-03-28,0.8098959922790527
+452174,KO,1977-03-29,0.8098959922790527
+452175,KO,1977-03-30,0.7942709922790527
+452176,KO,1977-03-31,0.8007810115814209
+452177,KO,1977-04-01,0.8072919845581055
+452178,KO,1977-04-04,0.796875
+452179,KO,1977-04-05,0.7942709922790527
+452180,KO,1977-04-06,0.7877600193023682
+452181,KO,1977-04-07,0.7916669845581055
+452182,KO,1977-04-11,0.7994790077209473
+452183,KO,1977-04-12,0.8085939884185791
+452184,KO,1977-04-13,0.8203129768371582
+452185,KO,1977-04-14,0.8268229961395264
+452186,KO,1977-04-15,0.8242189884185791
+452187,KO,1977-04-18,0.8229169845581055
+452188,KO,1977-04-19,0.8177080154418945
+452189,KO,1977-04-20,0.8151040077209473
+452190,KO,1977-04-21,0.8046879768371582
+452191,KO,1977-04-22,0.7890629768371582
+452192,KO,1977-04-25,0.7604169845581055
+452193,KO,1977-04-26,0.7604169845581055
+452194,KO,1977-04-27,0.7604169845581055
+452195,KO,1977-04-28,0.7734379768371582
+452196,KO,1977-04-29,0.7708330154418945
+452197,KO,1977-05-02,0.7708330154418945
+452198,KO,1977-05-03,0.7851560115814209
+452199,KO,1977-05-04,0.7864580154418945
+452200,KO,1977-05-05,0.7903649806976318
+452201,KO,1977-05-06,0.7773439884185791
+452202,KO,1977-05-09,0.7682290077209473
+452203,KO,1977-05-10,0.7708330154418945
+452204,KO,1977-05-11,0.7617189884185791
+452205,KO,1977-05-12,0.7578129768371582
+452206,KO,1977-05-13,0.7630209922790527
+452207,KO,1977-05-16,0.7669270038604736
+452208,KO,1977-05-17,0.78125
+452209,KO,1977-05-18,0.7773439884185791
+452210,KO,1977-05-19,0.7682290077209473
+452211,KO,1977-05-20,0.78125
+452212,KO,1977-05-23,0.7695310115814209
+452213,KO,1977-05-24,0.7721350193023682
+452214,KO,1977-05-25,0.7591149806976318
+452215,KO,1977-05-26,0.7565100193023682
+452216,KO,1977-05-27,0.7526040077209473
+452217,KO,1977-05-31,0.7486979961395264
+452218,KO,1977-06-01,0.7760419845581055
+452219,KO,1977-06-02,0.7630209922790527
+452220,KO,1977-06-03,0.7760419845581055
+452221,KO,1977-06-06,0.7864580154418945
+452222,KO,1977-06-07,0.7708330154418945
+452223,KO,1977-06-08,0.78125
+452224,KO,1977-06-09,0.7838540077209473
+452225,KO,1977-06-10,0.7760419845581055
+452226,KO,1977-06-13,0.765625
+452227,KO,1977-06-14,0.7708330154418945
+452228,KO,1977-06-15,0.7708330154418945
+452229,KO,1977-06-16,0.7708330154418945
+452230,KO,1977-06-17,0.7734379768371582
+452231,KO,1977-06-20,0.7630209922790527
+452232,KO,1977-06-21,0.7760419845581055
+452233,KO,1977-06-22,0.78125
+452234,KO,1977-06-23,0.7786459922790527
+452235,KO,1977-06-24,0.7890629768371582
+452236,KO,1977-06-27,0.7916669845581055
+452237,KO,1977-06-28,0.7864580154418945
+452238,KO,1977-06-29,0.7734379768371582
+452239,KO,1977-06-30,0.7760419845581055
+452240,KO,1977-07-01,0.7708330154418945
+452241,KO,1977-07-05,0.7786459922790527
+452242,KO,1977-07-06,0.78125
+452243,KO,1977-07-07,0.7890629768371582
+452244,KO,1977-07-08,0.7942709922790527
+452245,KO,1977-07-11,0.7890629768371582
+452246,KO,1977-07-12,0.7916669845581055
+452247,KO,1977-07-13,0.796875
+452248,KO,1977-07-15,0.8229169845581055
+452249,KO,1977-07-18,0.828125
+452250,KO,1977-07-19,0.8463540077209473
+452251,KO,1977-07-20,0.8359379768371582
+452252,KO,1977-07-21,0.8255209922790527
+452253,KO,1977-07-22,0.8333330154418945
+452254,KO,1977-07-25,0.8229169845581055
+452255,KO,1977-07-26,0.8255209922790527
+452256,KO,1977-07-27,0.8229169845581055
+452257,KO,1977-07-28,0.8098959922790527
+452258,KO,1977-07-29,0.8151040077209473
+452259,KO,1977-08-01,0.8177080154418945
+452260,KO,1977-08-02,0.8125
+452261,KO,1977-08-03,0.8125
+452262,KO,1977-08-04,0.8125
+452263,KO,1977-08-05,0.8072919845581055
+452264,KO,1977-08-08,0.7994790077209473
+452265,KO,1977-08-09,0.8072919845581055
+452266,KO,1977-08-10,0.8072919845581055
+452267,KO,1977-08-11,0.8046879768371582
+452268,KO,1977-08-12,0.8046879768371582
+452269,KO,1977-08-15,0.8098959922790527
+452270,KO,1977-08-16,0.8098959922790527
+452271,KO,1977-08-17,0.8125
+452272,KO,1977-08-18,0.8229169845581055
+452273,KO,1977-08-19,0.828125
+452274,KO,1977-08-22,0.8333330154418945
+452275,KO,1977-08-23,0.8359379768371582
+452276,KO,1977-08-24,0.8307290077209473
+452277,KO,1977-08-25,0.8151040077209473
+452278,KO,1977-08-26,0.8151040077209473
+452279,KO,1977-08-29,0.8307290077209473
+452280,KO,1977-08-30,0.8307290077209473
+452281,KO,1977-08-31,0.828125
+452282,KO,1977-09-01,0.8307290077209473
+452283,KO,1977-09-02,0.8307290077209473
+452284,KO,1977-09-06,0.8307290077209473
+452285,KO,1977-09-07,0.8333330154418945
+452286,KO,1977-09-08,0.8177080154418945
+452287,KO,1977-09-09,0.828125
+452288,KO,1977-09-12,0.8229169845581055
+452289,KO,1977-09-13,0.828125
+452290,KO,1977-09-14,0.8359379768371582
+452291,KO,1977-09-15,0.8385419845581055
+452292,KO,1977-09-16,0.8385419845581055
+452293,KO,1977-09-19,0.8307290077209473
+452294,KO,1977-09-20,0.8203129768371582
+452295,KO,1977-09-21,0.8177080154418945
+452296,KO,1977-09-22,0.8177080154418945
+452297,KO,1977-09-23,0.8229169845581055
+452298,KO,1977-09-26,0.828125
+452299,KO,1977-09-27,0.828125
+452300,KO,1977-09-28,0.8307290077209473
+452301,KO,1977-09-29,0.8307290077209473
+452302,KO,1977-09-30,0.8255209922790527
+452303,KO,1977-10-03,0.8359379768371582
+452304,KO,1977-10-04,0.8151040077209473
+452305,KO,1977-10-05,0.8177080154418945
+452306,KO,1977-10-06,0.828125
+452307,KO,1977-10-07,0.8307290077209473
+452308,KO,1977-10-10,0.8255209922790527
+452309,KO,1977-10-11,0.8333330154418945
+452310,KO,1977-10-12,0.7994790077209473
+452311,KO,1977-10-13,0.7994790077209473
+452312,KO,1977-10-14,0.7994790077209473
+452313,KO,1977-10-17,0.8046879768371582
+452314,KO,1977-10-18,0.7994790077209473
+452315,KO,1977-10-19,0.78125
+452316,KO,1977-10-20,0.78125
+452317,KO,1977-10-21,0.7838540077209473
+452318,KO,1977-10-24,0.78125
+452319,KO,1977-10-25,0.7760419845581055
+452320,KO,1977-10-26,0.7916669845581055
+452321,KO,1977-10-27,0.8020830154418945
+452322,KO,1977-10-28,0.7916669845581055
+452323,KO,1977-10-31,0.7786459922790527
+452324,KO,1977-11-01,0.7682290077209473
+452325,KO,1977-11-02,0.7421879768371582
+452326,KO,1977-11-03,0.7526040077209473
+452327,KO,1977-11-04,0.7604169845581055
+452328,KO,1977-11-07,0.7760419845581055
+452329,KO,1977-11-08,0.78125
+452330,KO,1977-11-09,0.7994790077209473
+452331,KO,1977-11-10,0.8125
+452332,KO,1977-11-11,0.8203129768371582
+452333,KO,1977-11-14,0.8125
+452334,KO,1977-11-15,0.8046879768371582
+452335,KO,1977-11-16,0.8046879768371582
+452336,KO,1977-11-17,0.7916669845581055
+452337,KO,1977-11-18,0.8072919845581055
+452338,KO,1977-11-21,0.8020830154418945
+452339,KO,1977-11-22,0.8046879768371582
+452340,KO,1977-11-23,0.8072919845581055
+452341,KO,1977-11-25,0.8072919845581055
+452342,KO,1977-11-28,0.796875
+452343,KO,1977-11-29,0.7916669845581055
+452344,KO,1977-11-30,0.7890629768371582
+452345,KO,1977-12-01,0.7864580154418945
+452346,KO,1977-12-02,0.7786459922790527
+452347,KO,1977-12-05,0.7708330154418945
+452348,KO,1977-12-06,0.765625
+452349,KO,1977-12-07,0.7630209922790527
+452350,KO,1977-12-08,0.7682290077209473
+452351,KO,1977-12-09,0.7760419845581055
+452352,KO,1977-12-12,0.7734379768371582
+452353,KO,1977-12-13,0.7734379768371582
+452354,KO,1977-12-14,0.7760419845581055
+452355,KO,1977-12-15,0.7682290077209473
+452356,KO,1977-12-16,0.7760419845581055
+452357,KO,1977-12-19,0.7682290077209473
+452358,KO,1977-12-20,0.765625
+452359,KO,1977-12-21,0.7604169845581055
+452360,KO,1977-12-22,0.7604169845581055
+452361,KO,1977-12-23,0.765625
+452362,KO,1977-12-27,0.7682290077209473
+452363,KO,1977-12-28,0.7630209922790527
+452364,KO,1977-12-29,0.7708330154418945
+452365,KO,1977-12-30,0.7760419845581055
+452366,KO,1978-01-03,0.7578129768371582
+452367,KO,1978-01-04,0.765625
+452368,KO,1978-01-05,0.7578129768371582
+452369,KO,1978-01-06,0.7578129768371582
+452370,KO,1978-01-09,0.75
+452371,KO,1978-01-10,0.7526040077209473
+452372,KO,1978-01-11,0.7447919845581055
+452373,KO,1978-01-12,0.7369790077209473
+452374,KO,1978-01-13,0.7395830154418945
+452375,KO,1978-01-16,0.7473959922790527
+452376,KO,1978-01-17,0.75
+452377,KO,1978-01-18,0.7578129768371582
+452378,KO,1978-01-19,0.7630209922790527
+452379,KO,1978-01-20,0.7578129768371582
+452380,KO,1978-01-23,0.75
+452381,KO,1978-01-24,0.7395830154418945
+452382,KO,1978-01-25,0.7395830154418945
+452383,KO,1978-01-26,0.734375
+452384,KO,1978-01-27,0.7369790077209473
+452385,KO,1978-01-30,0.75
+452386,KO,1978-01-31,0.7447919845581055
+452387,KO,1978-02-01,0.7473959922790527
+452388,KO,1978-02-02,0.7604169845581055
+452389,KO,1978-02-03,0.7604169845581055
+452390,KO,1978-02-06,0.765625
+452391,KO,1978-02-07,0.7708330154418945
+452392,KO,1978-02-08,0.7734379768371582
+452393,KO,1978-02-09,0.7682290077209473
+452394,KO,1978-02-10,0.7604169845581055
+452395,KO,1978-02-13,0.765625
+452396,KO,1978-02-14,0.7604169845581055
+452397,KO,1978-02-15,0.7578129768371582
+452398,KO,1978-02-16,0.7526040077209473
+452399,KO,1978-02-17,0.75
+452400,KO,1978-02-21,0.7447919845581055
+452401,KO,1978-02-22,0.7473959922790527
+452402,KO,1978-02-23,0.7473959922790527
+452403,KO,1978-02-24,0.7526040077209473
+452404,KO,1978-02-27,0.7473959922790527
+452405,KO,1978-02-28,0.7473959922790527
+452406,KO,1978-03-01,0.7604169845581055
+452407,KO,1978-03-02,0.7604169845581055
+452408,KO,1978-03-03,0.7708330154418945
+452409,KO,1978-03-06,0.765625
+452410,KO,1978-03-07,0.765625
+452411,KO,1978-03-08,0.7708330154418945
+452412,KO,1978-03-09,0.7760419845581055
+452413,KO,1978-03-10,0.78125
+452414,KO,1978-03-13,0.78125
+452415,KO,1978-03-14,0.7838540077209473
+452416,KO,1978-03-15,0.7864580154418945
+452417,KO,1978-03-16,0.796875
+452418,KO,1978-03-17,0.8098959922790527
+452419,KO,1978-03-20,0.8203129768371582
+452420,KO,1978-03-21,0.7916669845581055
+452421,KO,1978-03-22,0.7864580154418945
+452422,KO,1978-03-23,0.7838540077209473
+452423,KO,1978-03-27,0.7838540077209473
+452424,KO,1978-03-28,0.7942709922790527
+452425,KO,1978-03-29,0.7942709922790527
+452426,KO,1978-03-30,0.7916669845581055
+452427,KO,1978-03-31,0.7890629768371582
+452428,KO,1978-04-03,0.7838540077209473
+452429,KO,1978-04-04,0.7838540077209473
+452430,KO,1978-04-05,0.7994790077209473
+452431,KO,1978-04-06,0.796875
+452432,KO,1978-04-07,0.8125
+452433,KO,1978-04-10,0.8151040077209473
+452434,KO,1978-04-11,0.8151040077209473
+452435,KO,1978-04-12,0.8203129768371582
+452436,KO,1978-04-13,0.8229169845581055
+452437,KO,1978-04-14,0.8463540077209473
+452438,KO,1978-04-17,0.859375
+452439,KO,1978-04-18,0.84375
+452440,KO,1978-04-19,0.8489580154418945
+452441,KO,1978-04-20,0.8567709922790527
+452442,KO,1978-04-21,0.8385419845581055
+452443,KO,1978-04-24,0.8619790077209473
+452444,KO,1978-04-25,0.875
+452445,KO,1978-04-26,0.8802080154418945
+452446,KO,1978-04-27,0.8802080154418945
+452447,KO,1978-04-28,0.8802080154418945
+452448,KO,1978-05-01,0.8854169845581055
+452449,KO,1978-05-02,0.8645830154418945
+452450,KO,1978-05-03,0.84375
+452451,KO,1978-05-04,0.8697919845581055
+452452,KO,1978-05-05,0.8645830154418945
+452453,KO,1978-05-08,0.8619790077209473
+452454,KO,1978-05-09,0.8489580154418945
+452455,KO,1978-05-10,0.8515629768371582
+452456,KO,1978-05-11,0.8776040077209473
+452457,KO,1978-05-12,0.8802080154418945
+452458,KO,1978-05-15,0.8854169845581055
+452459,KO,1978-05-16,0.9088540077209472
+452460,KO,1978-05-17,0.9192709922790528
+452461,KO,1978-05-18,0.9140629768371582
+452462,KO,1978-05-19,0.9088540077209472
+452463,KO,1978-05-22,0.9166669845581056
+452464,KO,1978-05-23,0.9192709922790528
+452465,KO,1978-05-24,0.90625
+452466,KO,1978-05-25,0.8984379768371582
+452467,KO,1978-05-26,0.890625
+452468,KO,1978-05-30,0.8880209922790527
+452469,KO,1978-05-31,0.8880209922790527
+452470,KO,1978-06-01,0.8880209922790527
+452471,KO,1978-06-02,0.9114580154418944
+452472,KO,1978-06-05,0.9270830154418944
+452473,KO,1978-06-06,0.921875
+452474,KO,1978-06-07,0.9114580154418944
+452475,KO,1978-06-08,0.9114580154418944
+452476,KO,1978-06-09,0.9166669845581056
+452477,KO,1978-06-12,0.8828129768371582
+452478,KO,1978-06-13,0.8802080154418945
+452479,KO,1978-06-14,0.8802080154418945
+452480,KO,1978-06-15,0.8723959922790527
+452481,KO,1978-06-16,0.859375
+452482,KO,1978-06-19,0.8671879768371582
+452483,KO,1978-06-20,0.8619790077209473
+452484,KO,1978-06-21,0.8645830154418945
+452485,KO,1978-06-22,0.8671879768371582
+452486,KO,1978-06-23,0.859375
+452487,KO,1978-06-26,0.8541669845581055
+452488,KO,1978-06-27,0.8567709922790527
+452489,KO,1978-06-28,0.8671879768371582
+452490,KO,1978-06-29,0.8645830154418945
+452491,KO,1978-06-30,0.8697919845581055
+452492,KO,1978-07-03,0.859375
+452493,KO,1978-07-05,0.8567709922790527
+452494,KO,1978-07-06,0.8619790077209473
+452495,KO,1978-07-07,0.8619790077209473
+452496,KO,1978-07-10,0.875
+452497,KO,1978-07-11,0.875
+452498,KO,1978-07-12,0.8723959922790527
+452499,KO,1978-07-13,0.8697919845581055
+452500,KO,1978-07-14,0.8723959922790527
+452501,KO,1978-07-17,0.8697919845581055
+452502,KO,1978-07-18,0.8541669845581055
+452503,KO,1978-07-19,0.8671879768371582
+452504,KO,1978-07-20,0.8463540077209473
+452505,KO,1978-07-21,0.8541669845581055
+452506,KO,1978-07-24,0.8645830154418945
+452507,KO,1978-07-25,0.8515629768371582
+452508,KO,1978-07-26,0.859375
+452509,KO,1978-07-27,0.8541669845581055
+452510,KO,1978-07-28,0.859375
+452511,KO,1978-07-31,0.8880209922790527
+452512,KO,1978-08-01,0.890625
+452513,KO,1978-08-02,0.9114580154418944
+452514,KO,1978-08-03,0.9270830154418944
+452515,KO,1978-08-04,0.9479169845581056
+452516,KO,1978-08-07,0.9479169845581056
+452517,KO,1978-08-08,0.9583330154418944
+452518,KO,1978-08-09,0.9661459922790528
+452519,KO,1978-08-10,0.9505209922790528
+452520,KO,1978-08-11,0.9557290077209472
+452521,KO,1978-08-14,0.9375
+452522,KO,1978-08-15,0.9296879768371582
+452523,KO,1978-08-16,0.9348959922790528
+452524,KO,1978-08-17,0.9375
+452525,KO,1978-08-18,0.9348959922790528
+452526,KO,1978-08-21,0.9296879768371582
+452527,KO,1978-08-22,0.953125
+452528,KO,1978-08-23,0.9453129768371582
+452529,KO,1978-08-24,0.953125
+452530,KO,1978-08-25,0.9609379768371582
+452531,KO,1978-08-28,0.953125
+452532,KO,1978-08-29,0.9453129768371582
+452533,KO,1978-08-30,0.9401040077209472
+452534,KO,1978-08-31,0.9375
+452535,KO,1978-09-01,0.9375
+452536,KO,1978-09-05,0.9244790077209472
+452537,KO,1978-09-06,0.9609379768371582
+452538,KO,1978-09-07,0.9609379768371582
+452539,KO,1978-09-08,0.9635419845581056
+452540,KO,1978-09-11,0.96875
+452541,KO,1978-09-12,0.9765629768371582
+452542,KO,1978-09-13,0.96875
+452543,KO,1978-09-14,0.9453129768371582
+452544,KO,1978-09-15,0.9140629768371582
+452545,KO,1978-09-18,0.8932290077209473
+452546,KO,1978-09-19,0.890625
+452547,KO,1978-09-20,0.9010419845581056
+452548,KO,1978-09-21,0.9192709922790528
+452549,KO,1978-09-22,0.9036459922790528
+452550,KO,1978-09-25,0.9140629768371582
+452551,KO,1978-09-26,0.9166669845581056
+452552,KO,1978-09-27,0.9036459922790528
+452553,KO,1978-09-28,0.9166669845581056
+452554,KO,1978-09-29,0.9166669845581056
+452555,KO,1978-10-02,0.9296879768371582
+452556,KO,1978-10-03,0.9244790077209472
+452557,KO,1978-10-04,0.9192709922790528
+452558,KO,1978-10-05,0.9348959922790528
+452559,KO,1978-10-06,0.9296879768371582
+452560,KO,1978-10-09,0.9296879768371582
+452561,KO,1978-10-10,0.9401040077209472
+452562,KO,1978-10-11,0.953125
+452563,KO,1978-10-12,0.9427080154418944
+452564,KO,1978-10-13,0.9322919845581056
+452565,KO,1978-10-16,0.921875
+452566,KO,1978-10-17,0.8984379768371582
+452567,KO,1978-10-18,0.890625
+452568,KO,1978-10-19,0.890625
+452569,KO,1978-10-20,0.875
+452570,KO,1978-10-23,0.8645830154418945
+452571,KO,1978-10-24,0.8671879768371582
+452572,KO,1978-10-25,0.8776040077209473
+452573,KO,1978-10-26,0.8723959922790527
+452574,KO,1978-10-27,0.8619790077209473
+452575,KO,1978-10-30,0.8645830154418945
+452576,KO,1978-10-31,0.8515629768371582
+452577,KO,1978-11-01,0.90625
+452578,KO,1978-11-02,0.8932290077209473
+452579,KO,1978-11-03,0.9010419845581056
+452580,KO,1978-11-06,0.8828129768371582
+452581,KO,1978-11-07,0.8697919845581055
+452582,KO,1978-11-08,0.8697919845581055
+452583,KO,1978-11-09,0.8645830154418945
+452584,KO,1978-11-10,0.8619790077209473
+452585,KO,1978-11-13,0.8489580154418945
+452586,KO,1978-11-14,0.8463540077209473
+452587,KO,1978-11-15,0.8463540077209473
+452588,KO,1978-11-16,0.859375
+452589,KO,1978-11-17,0.8671879768371582
+452590,KO,1978-11-20,0.8723959922790527
+452591,KO,1978-11-21,0.8567709922790527
+452592,KO,1978-11-22,0.8567709922790527
+452593,KO,1978-11-24,0.859375
+452594,KO,1978-11-27,0.8515629768371582
+452595,KO,1978-11-28,0.8541669845581055
+452596,KO,1978-11-29,0.8515629768371582
+452597,KO,1978-11-30,0.859375
+452598,KO,1978-12-01,0.875
+452599,KO,1978-12-04,0.8802080154418945
+452600,KO,1978-12-05,0.8958330154418945
+452601,KO,1978-12-06,0.8984379768371582
+452602,KO,1978-12-07,0.8984379768371582
+452603,KO,1978-12-08,0.8958330154418945
+452604,KO,1978-12-11,0.9140629768371582
+452605,KO,1978-12-12,0.9114580154418944
+452606,KO,1978-12-13,0.90625
+452607,KO,1978-12-14,0.9088540077209472
+452608,KO,1978-12-15,0.90625
+452609,KO,1978-12-18,0.8880209922790527
+452610,KO,1978-12-19,0.9010419845581056
+452611,KO,1978-12-20,0.9114580154418944
+452612,KO,1978-12-21,0.90625
+452613,KO,1978-12-22,0.9114580154418944
+452614,KO,1978-12-26,0.921875
+452615,KO,1978-12-27,0.9166669845581056
+452616,KO,1978-12-28,0.9036459922790528
+452617,KO,1978-12-29,0.9140629768371582
+452618,KO,1979-01-02,0.90625
+452619,KO,1979-01-03,0.9296879768371582
+452620,KO,1979-01-04,0.9427080154418944
+452621,KO,1979-01-05,0.9505209922790528
+452622,KO,1979-01-08,0.9453129768371582
+452623,KO,1979-01-09,0.9557290077209472
+452624,KO,1979-01-10,0.9479169845581056
+452625,KO,1979-01-11,0.9401040077209472
+452626,KO,1979-01-12,0.9453129768371582
+452627,KO,1979-01-15,0.9557290077209472
+452628,KO,1979-01-16,0.9453129768371582
+452629,KO,1979-01-17,0.9427080154418944
+452630,KO,1979-01-18,0.9375
+452631,KO,1979-01-19,0.9348959922790528
+452632,KO,1979-01-22,0.9270830154418944
+452633,KO,1979-01-23,0.9296879768371582
+452634,KO,1979-01-24,0.9322919845581056
+452635,KO,1979-01-25,0.9322919845581056
+452636,KO,1979-01-26,0.9348959922790528
+452637,KO,1979-01-29,0.9244790077209472
+452638,KO,1979-01-30,0.9140629768371582
+452639,KO,1979-01-31,0.9114580154418944
+452640,KO,1979-02-01,0.9114580154418944
+452641,KO,1979-02-02,0.9140629768371582
+452642,KO,1979-02-05,0.9010419845581056
+452643,KO,1979-02-06,0.9036459922790528
+452644,KO,1979-02-07,0.875
+452645,KO,1979-02-08,0.8776040077209473
+452646,KO,1979-02-09,0.8776040077209473
+452647,KO,1979-02-12,0.8776040077209473
+452648,KO,1979-02-13,0.890625
+452649,KO,1979-02-14,0.8984379768371582
+452650,KO,1979-02-15,0.9010419845581056
+452651,KO,1979-02-16,0.8984379768371582
+452652,KO,1979-02-20,0.8984379768371582
+452653,KO,1979-02-21,0.8880209922790527
+452654,KO,1979-02-22,0.890625
+452655,KO,1979-02-23,0.8828129768371582
+452656,KO,1979-02-26,0.875
+452657,KO,1979-02-27,0.8671879768371582
+452658,KO,1979-02-28,0.8776040077209473
+452659,KO,1979-03-01,0.875
+452660,KO,1979-03-02,0.8723959922790527
+452661,KO,1979-03-05,0.875
+452662,KO,1979-03-06,0.8645830154418945
+452663,KO,1979-03-07,0.8645830154418945
+452664,KO,1979-03-08,0.875
+452665,KO,1979-03-09,0.890625
+452666,KO,1979-03-12,0.8854169845581055
+452667,KO,1979-03-13,0.8671879768371582
+452668,KO,1979-03-14,0.8671879768371582
+452669,KO,1979-03-15,0.8567709922790527
+452670,KO,1979-03-16,0.8541669845581055
+452671,KO,1979-03-19,0.8489580154418945
+452672,KO,1979-03-20,0.8359379768371582
+452673,KO,1979-03-21,0.8411459922790527
+452674,KO,1979-03-22,0.8515629768371582
+452675,KO,1979-03-23,0.8489580154418945
+452676,KO,1979-03-26,0.8541669845581055
+452677,KO,1979-03-27,0.859375
+452678,KO,1979-03-28,0.8671879768371582
+452679,KO,1979-03-29,0.8567709922790527
+452680,KO,1979-03-30,0.859375
+452681,KO,1979-04-02,0.84375
+452682,KO,1979-04-03,0.8697919845581055
+452683,KO,1979-04-04,0.8567709922790527
+452684,KO,1979-04-05,0.859375
+452685,KO,1979-04-06,0.859375
+452686,KO,1979-04-09,0.8541669845581055
+452687,KO,1979-04-10,0.84375
+452688,KO,1979-04-11,0.828125
+452689,KO,1979-04-12,0.8125
+452690,KO,1979-04-16,0.8151040077209473
+452691,KO,1979-04-17,0.8098959922790527
+452692,KO,1979-04-18,0.8203129768371582
+452693,KO,1979-04-19,0.828125
+452694,KO,1979-04-20,0.8359379768371582
+452695,KO,1979-04-23,0.8307290077209473
+452696,KO,1979-04-24,0.8307290077209473
+452697,KO,1979-04-25,0.8411459922790527
+452698,KO,1979-04-26,0.8333330154418945
+452699,KO,1979-04-27,0.8255209922790527
+452700,KO,1979-04-30,0.8307290077209473
+452701,KO,1979-05-01,0.828125
+452702,KO,1979-05-02,0.8151040077209473
+452703,KO,1979-05-03,0.8125
+452704,KO,1979-05-04,0.8046879768371582
+452705,KO,1979-05-07,0.8020830154418945
+452706,KO,1979-05-08,0.8046879768371582
+452707,KO,1979-05-09,0.7942709922790527
+452708,KO,1979-05-10,0.7682290077209473
+452709,KO,1979-05-11,0.7708330154418945
+452710,KO,1979-05-14,0.78125
+452711,KO,1979-05-15,0.7838540077209473
+452712,KO,1979-05-16,0.78125
+452713,KO,1979-05-17,0.7760419845581055
+452714,KO,1979-05-18,0.7786459922790527
+452715,KO,1979-05-21,0.78125
+452716,KO,1979-05-22,0.8072919845581055
+452717,KO,1979-05-23,0.8125
+452718,KO,1979-05-24,0.8020830154418945
+452719,KO,1979-05-25,0.8072919845581055
+452720,KO,1979-05-29,0.8072919845581055
+452721,KO,1979-05-30,0.8020830154418945
+452722,KO,1979-05-31,0.8177080154418945
+452723,KO,1979-06-01,0.8151040077209473
+452724,KO,1979-06-04,0.8151040077209473
+452725,KO,1979-06-05,0.8203129768371582
+452726,KO,1979-06-06,0.8072919845581055
+452727,KO,1979-06-07,0.8098959922790527
+452728,KO,1979-06-08,0.8125
+452729,KO,1979-06-11,0.8385419845581055
+452730,KO,1979-06-12,0.8411459922790527
+452731,KO,1979-06-13,0.8385419845581055
+452732,KO,1979-06-14,0.828125
+452733,KO,1979-06-15,0.8125
+452734,KO,1979-06-18,0.796875
+452735,KO,1979-06-19,0.8020830154418945
+452736,KO,1979-06-20,0.8046879768371582
+452737,KO,1979-06-21,0.8046879768371582
+452738,KO,1979-06-22,0.8072919845581055
+452739,KO,1979-06-25,0.8020830154418945
+452740,KO,1979-06-26,0.8020830154418945
+452741,KO,1979-06-27,0.8072919845581055
+452742,KO,1979-06-28,0.8098959922790527
+452743,KO,1979-06-29,0.796875
+452744,KO,1979-07-02,0.7890629768371582
+452745,KO,1979-07-03,0.7942709922790527
+452746,KO,1979-07-05,0.7942709922790527
+452747,KO,1979-07-06,0.7916669845581055
+452748,KO,1979-07-09,0.7916669845581055
+452749,KO,1979-07-10,0.7942709922790527
+452750,KO,1979-07-11,0.7864580154418945
+452751,KO,1979-07-12,0.7838540077209473
+452752,KO,1979-07-13,0.7838540077209473
+452753,KO,1979-07-16,0.7890629768371582
+452754,KO,1979-07-17,0.7786459922790527
+452755,KO,1979-07-18,0.7786459922790527
+452756,KO,1979-07-19,0.7760419845581055
+452757,KO,1979-07-20,0.7760419845581055
+452758,KO,1979-07-23,0.7708330154418945
+452759,KO,1979-07-24,0.7838540077209473
+452760,KO,1979-07-25,0.7916669845581055
+452761,KO,1979-07-26,0.8229169845581055
+452762,KO,1979-07-27,0.8203129768371582
+452763,KO,1979-07-30,0.8255209922790527
+452764,KO,1979-07-31,0.8177080154418945
+452765,KO,1979-08-01,0.8151040077209473
+452766,KO,1979-08-02,0.8098959922790527
+452767,KO,1979-08-03,0.8151040077209473
+452768,KO,1979-08-06,0.8177080154418945
+452769,KO,1979-08-07,0.8333330154418945
+452770,KO,1979-08-08,0.8333330154418945
+452771,KO,1979-08-09,0.8255209922790527
+452772,KO,1979-08-10,0.8333330154418945
+452773,KO,1979-08-13,0.8307290077209473
+452774,KO,1979-08-14,0.8307290077209473
+452775,KO,1979-08-15,0.8333330154418945
+452776,KO,1979-08-16,0.8385419845581055
+452777,KO,1979-08-17,0.8359379768371582
+452778,KO,1979-08-20,0.84375
+452779,KO,1979-08-21,0.8515629768371582
+452780,KO,1979-08-22,0.8489580154418945
+452781,KO,1979-08-23,0.8489580154418945
+452782,KO,1979-08-24,0.8385419845581055
+452783,KO,1979-08-27,0.8411459922790527
+452784,KO,1979-08-28,0.8385419845581055
+452785,KO,1979-08-29,0.8359379768371582
+452786,KO,1979-08-30,0.8307290077209473
+452787,KO,1979-08-31,0.8333330154418945
+452788,KO,1979-09-04,0.8229169845581055
+452789,KO,1979-09-05,0.8203129768371582
+452790,KO,1979-09-06,0.8151040077209473
+452791,KO,1979-09-07,0.8151040077209473
+452792,KO,1979-09-10,0.8072919845581055
+452793,KO,1979-09-11,0.8072919845581055
+452794,KO,1979-09-12,0.8151040077209473
+452795,KO,1979-09-13,0.8125
+452796,KO,1979-09-14,0.8177080154418945
+452797,KO,1979-09-17,0.8151040077209473
+452798,KO,1979-09-18,0.7994790077209473
+452799,KO,1979-09-19,0.7916669845581055
+452800,KO,1979-09-20,0.8020830154418945
+452801,KO,1979-09-21,0.78125
+452802,KO,1979-09-24,0.7734379768371582
+452803,KO,1979-09-25,0.7708330154418945
+452804,KO,1979-09-26,0.7708330154418945
+452805,KO,1979-09-27,0.765625
+452806,KO,1979-09-28,0.7630209922790527
+452807,KO,1979-10-01,0.7526040077209473
+452808,KO,1979-10-02,0.7630209922790527
+452809,KO,1979-10-03,0.7552080154418945
+452810,KO,1979-10-04,0.75
+452811,KO,1979-10-05,0.7604169845581055
+452812,KO,1979-10-08,0.75
+452813,KO,1979-10-09,0.7421879768371582
+452814,KO,1979-10-10,0.7291669845581055
+452815,KO,1979-10-11,0.7291669845581055
+452816,KO,1979-10-12,0.7291669845581055
+452817,KO,1979-10-15,0.7239580154418945
+452818,KO,1979-10-16,0.734375
+452819,KO,1979-10-17,0.7291669845581055
+452820,KO,1979-10-18,0.7265629768371582
+452821,KO,1979-10-19,0.7239580154418945
+452822,KO,1979-10-22,0.7213540077209473
+452823,KO,1979-10-23,0.7161459922790527
+452824,KO,1979-10-24,0.7161459922790527
+452825,KO,1979-10-25,0.71875
+452826,KO,1979-10-26,0.7239580154418945
+452827,KO,1979-10-29,0.7213540077209473
+452828,KO,1979-10-30,0.7239580154418945
+452829,KO,1979-10-31,0.7161459922790527
+452830,KO,1979-11-01,0.7161459922790527
+452831,KO,1979-11-02,0.7239580154418945
+452832,KO,1979-11-05,0.71875
+452833,KO,1979-11-06,0.7083330154418945
+452834,KO,1979-11-07,0.7161459922790527
+452835,KO,1979-11-08,0.6979169845581055
+452836,KO,1979-11-09,0.7083330154418945
+452837,KO,1979-11-12,0.7265629768371582
+452838,KO,1979-11-13,0.7083330154418945
+452839,KO,1979-11-14,0.6979169845581055
+452840,KO,1979-11-15,0.6927080154418945
+452841,KO,1979-11-16,0.6848959922790527
+452842,KO,1979-11-19,0.6822919845581055
+452843,KO,1979-11-20,0.6614580154418945
+452844,KO,1979-11-21,0.6692709922790527
+452845,KO,1979-11-23,0.6796879768371582
+452846,KO,1979-11-26,0.6953129768371582
+452847,KO,1979-11-27,0.7005209922790527
+452848,KO,1979-11-28,0.7109379768371582
+452849,KO,1979-11-29,0.7005209922790527
+452850,KO,1979-11-30,0.7005209922790527
+452851,KO,1979-12-03,0.7057290077209473
+452852,KO,1979-12-04,0.7135419845581055
+452853,KO,1979-12-05,0.7109379768371582
+452854,KO,1979-12-06,0.703125
+452855,KO,1979-12-07,0.71875
+452856,KO,1979-12-10,0.7265629768371582
+452857,KO,1979-12-11,0.7291669845581055
+452858,KO,1979-12-12,0.7239580154418945
+452859,KO,1979-12-13,0.71875
+452860,KO,1979-12-14,0.7473959922790527
+452861,KO,1979-12-17,0.7526040077209473
+452862,KO,1979-12-18,0.75
+452863,KO,1979-12-19,0.7135419845581055
+452864,KO,1979-12-20,0.7161459922790527
+452865,KO,1979-12-21,0.7135419845581055
+452866,KO,1979-12-24,0.7135419845581055
+452867,KO,1979-12-26,0.7135419845581055
+452868,KO,1979-12-27,0.7291669845581055
+452869,KO,1979-12-28,0.71875
+452870,KO,1979-12-31,0.71875
+452871,KO,1980-01-02,0.703125
+452872,KO,1980-01-03,0.7213540077209473
+452873,KO,1980-01-04,0.7291669845581055
+452874,KO,1980-01-07,0.7265629768371582
+452875,KO,1980-01-08,0.7317709922790527
+452876,KO,1980-01-09,0.7369790077209473
+452877,KO,1980-01-10,0.7369790077209473
+452878,KO,1980-01-11,0.7395830154418945
+452879,KO,1980-01-14,0.7369790077209473
+452880,KO,1980-01-15,0.7239580154418945
+452881,KO,1980-01-16,0.7005209922790527
+452882,KO,1980-01-17,0.6875
+452883,KO,1980-01-18,0.6848959922790527
+452884,KO,1980-01-21,0.6979169845581055
+452885,KO,1980-01-22,0.6901040077209473
+452886,KO,1980-01-23,0.6927080154418945
+452887,KO,1980-01-24,0.6875
+452888,KO,1980-01-25,0.6875
+452889,KO,1980-01-28,0.7109379768371582
+452890,KO,1980-01-29,0.7213540077209473
+452891,KO,1980-01-30,0.7291669845581055
+452892,KO,1980-01-31,0.7317709922790527
+452893,KO,1980-02-01,0.7265629768371582
+452894,KO,1980-02-04,0.7213540077209473
+452895,KO,1980-02-05,0.7135419845581055
+452896,KO,1980-02-06,0.7005209922790527
+452897,KO,1980-02-07,0.6979169845581055
+452898,KO,1980-02-08,0.7135419845581055
+452899,KO,1980-02-11,0.703125
+452900,KO,1980-02-12,0.7057290077209473
+452901,KO,1980-02-13,0.7109379768371582
+452902,KO,1980-02-14,0.7083330154418945
+452903,KO,1980-02-15,0.703125
+452904,KO,1980-02-19,0.6927080154418945
+452905,KO,1980-02-20,0.6953129768371582
+452906,KO,1980-02-21,0.6927080154418945
+452907,KO,1980-02-22,0.6953129768371582
+452908,KO,1980-02-25,0.6875
+452909,KO,1980-02-26,0.6901040077209473
+452910,KO,1980-02-27,0.6848959922790527
+452911,KO,1980-02-28,0.6901040077209473
+452912,KO,1980-02-29,0.6848959922790527
+452913,KO,1980-03-03,0.6666669845581055
+452914,KO,1980-03-04,0.6536459922790527
+452915,KO,1980-03-05,0.6354169845581055
+452916,KO,1980-03-06,0.6171879768371582
+452917,KO,1980-03-07,0.6302080154418945
+452918,KO,1980-03-10,0.625
+452919,KO,1980-03-11,0.6223959922790527
+452920,KO,1980-03-12,0.6197919845581055
+452921,KO,1980-03-13,0.6197919845581055
+452922,KO,1980-03-14,0.6197919845581055
+452923,KO,1980-03-17,0.609375
+452924,KO,1980-03-18,0.6223959922790527
+452925,KO,1980-03-19,0.6171879768371582
+452926,KO,1980-03-20,0.6119790077209473
+452927,KO,1980-03-21,0.609375
+452928,KO,1980-03-24,0.6015629768371582
+452929,KO,1980-03-25,0.609375
+452930,KO,1980-03-26,0.6171879768371582
+452931,KO,1980-03-27,0.6119790077209473
+452932,KO,1980-03-28,0.65625
+452933,KO,1980-03-31,0.65625
+452934,KO,1980-04-01,0.6484379768371582
+452935,KO,1980-04-02,0.6484379768371582
+452936,KO,1980-04-03,0.6432290077209473
+452937,KO,1980-04-07,0.6302080154418945
+452938,KO,1980-04-08,0.6276040077209473
+452939,KO,1980-04-09,0.6354169845581055
+452940,KO,1980-04-10,0.640625
+452941,KO,1980-04-11,0.6354169845581055
+452942,KO,1980-04-14,0.6328129768371582
+452943,KO,1980-04-15,0.640625
+452944,KO,1980-04-16,0.640625
+452945,KO,1980-04-17,0.640625
+452946,KO,1980-04-18,0.6354169845581055
+452947,KO,1980-04-21,0.640625
+452948,KO,1980-04-22,0.6510419845581055
+452949,KO,1980-04-23,0.6770830154418945
+452950,KO,1980-04-24,0.6875
+452951,KO,1980-04-25,0.6953129768371582
+452952,KO,1980-04-28,0.6875
+452953,KO,1980-04-29,0.6848959922790527
+452954,KO,1980-04-30,0.6927080154418945
+452955,KO,1980-05-01,0.6770830154418945
+452956,KO,1980-05-02,0.6848959922790527
+452957,KO,1980-05-05,0.6848959922790527
+452958,KO,1980-05-06,0.6979169845581055
+452959,KO,1980-05-07,0.7135419845581055
+452960,KO,1980-05-08,0.7239580154418945
+452961,KO,1980-05-09,0.7161459922790527
+452962,KO,1980-05-12,0.71875
+452963,KO,1980-05-13,0.7395830154418945
+452964,KO,1980-05-14,0.7421879768371582
+452965,KO,1980-05-15,0.7317709922790527
+452966,KO,1980-05-16,0.7317709922790527
+452967,KO,1980-05-19,0.734375
+452968,KO,1980-05-20,0.7265629768371582
+452969,KO,1980-05-21,0.7135419845581055
+452970,KO,1980-05-22,0.7057290077209473
+452971,KO,1980-05-23,0.71875
+452972,KO,1980-05-27,0.7083330154418945
+452973,KO,1980-05-28,0.6901040077209473
+452974,KO,1980-05-29,0.6927080154418945
+452975,KO,1980-05-30,0.703125
+452976,KO,1980-06-02,0.6927080154418945
+452977,KO,1980-06-03,0.6901040077209473
+452978,KO,1980-06-04,0.6979169845581055
+452979,KO,1980-06-05,0.7083330154418945
+452980,KO,1980-06-06,0.7109379768371582
+452981,KO,1980-06-09,0.6953129768371582
+452982,KO,1980-06-10,0.7005209922790527
+452983,KO,1980-06-11,0.6979169845581055
+452984,KO,1980-06-12,0.6979169845581055
+452985,KO,1980-06-13,0.6953129768371582
+452986,KO,1980-06-16,0.6927080154418945
+452987,KO,1980-06-17,0.7265629768371582
+452988,KO,1980-06-18,0.7109379768371582
+452989,KO,1980-06-19,0.6927080154418945
+452990,KO,1980-06-20,0.6927080154418945
+452991,KO,1980-06-23,0.6875
+452992,KO,1980-06-24,0.6953129768371582
+452993,KO,1980-06-25,0.6953129768371582
+452994,KO,1980-06-26,0.6979169845581055
+452995,KO,1980-06-27,0.6927080154418945
+452996,KO,1980-06-30,0.6875
+452997,KO,1980-07-01,0.6822919845581055
+452998,KO,1980-07-02,0.6744790077209473
+452999,KO,1980-07-03,0.6848959922790527
+453000,KO,1980-07-07,0.6796879768371582
+453001,KO,1980-07-08,0.6979169845581055
+453002,KO,1980-07-09,0.703125
+453003,KO,1980-07-10,0.7005209922790527
+453004,KO,1980-07-11,0.7083330154418945
+453005,KO,1980-07-14,0.7109379768371582
+453006,KO,1980-07-15,0.7161459922790527
+453007,KO,1980-07-16,0.7083330154418945
+453008,KO,1980-07-17,0.7135419845581055
+453009,KO,1980-07-18,0.7317709922790527
+453010,KO,1980-07-21,0.7291669845581055
+453011,KO,1980-07-22,0.7395830154418945
+453012,KO,1980-07-23,0.7265629768371582
+453013,KO,1980-07-24,0.7395830154418945
+453014,KO,1980-07-25,0.7369790077209473
+453015,KO,1980-07-28,0.7552080154418945
+453016,KO,1980-07-29,0.7604169845581055
+453017,KO,1980-07-30,0.7786459922790527
+453018,KO,1980-07-31,0.7708330154418945
+453019,KO,1980-08-01,0.7682290077209473
+453020,KO,1980-08-04,0.7682290077209473
+453021,KO,1980-08-05,0.7682290077209473
+453022,KO,1980-08-06,0.7708330154418945
+453023,KO,1980-08-07,0.7890629768371582
+453024,KO,1980-08-08,0.7916669845581055
+453025,KO,1980-08-11,0.7916669845581055
+453026,KO,1980-08-12,0.7864580154418945
+453027,KO,1980-08-13,0.7630209922790527
+453028,KO,1980-08-14,0.7708330154418945
+453029,KO,1980-08-15,0.7604169845581055
+453030,KO,1980-08-18,0.7421879768371582
+453031,KO,1980-08-19,0.7369790077209473
+453032,KO,1980-08-20,0.7473959922790527
+453033,KO,1980-08-21,0.765625
+453034,KO,1980-08-22,0.765625
+453035,KO,1980-08-25,0.7552080154418945
+453036,KO,1980-08-26,0.7526040077209473
+453037,KO,1980-08-27,0.7473959922790527
+453038,KO,1980-08-28,0.7317709922790527
+453039,KO,1980-08-29,0.7395830154418945
+453040,KO,1980-09-02,0.7526040077209473
+453041,KO,1980-09-03,0.7552080154418945
+453042,KO,1980-09-04,0.7578129768371582
+453043,KO,1980-09-05,0.7578129768371582
+453044,KO,1980-09-08,0.7526040077209473
+453045,KO,1980-09-09,0.7526040077209473
+453046,KO,1980-09-10,0.7057290077209473
+453047,KO,1980-09-11,0.6796879768371582
+453048,KO,1980-09-12,0.6875
+453049,KO,1980-09-15,0.6901040077209473
+453050,KO,1980-09-16,0.703125
+453051,KO,1980-09-17,0.7083330154418945
+453052,KO,1980-09-18,0.6953129768371582
+453053,KO,1980-09-19,0.6979169845581055
+453054,KO,1980-09-22,0.7083330154418945
+453055,KO,1980-09-23,0.7083330154418945
+453056,KO,1980-09-24,0.7213540077209473
+453057,KO,1980-09-25,0.6953129768371582
+453058,KO,1980-09-26,0.6848959922790527
+453059,KO,1980-09-29,0.6666669845581055
+453060,KO,1980-09-30,0.671875
+453061,KO,1980-10-01,0.6953129768371582
+453062,KO,1980-10-02,0.6796879768371582
+453063,KO,1980-10-03,0.6901040077209473
+453064,KO,1980-10-06,0.6927080154418945
+453065,KO,1980-10-07,0.6848959922790527
+453066,KO,1980-10-08,0.6744790077209473
+453067,KO,1980-10-09,0.671875
+453068,KO,1980-10-10,0.6770830154418945
+453069,KO,1980-10-13,0.6744790077209473
+453070,KO,1980-10-14,0.6666669845581055
+453071,KO,1980-10-15,0.6770830154418945
+453072,KO,1980-10-16,0.6588540077209473
+453073,KO,1980-10-17,0.6666669845581055
+453074,KO,1980-10-20,0.6614580154418945
+453075,KO,1980-10-21,0.65625
+453076,KO,1980-10-22,0.6458330154418945
+453077,KO,1980-10-23,0.6458330154418945
+453078,KO,1980-10-24,0.6510419845581055
+453079,KO,1980-10-27,0.640625
+453080,KO,1980-10-28,0.640625
+453081,KO,1980-10-29,0.640625
+453082,KO,1980-10-30,0.6354169845581055
+453083,KO,1980-10-31,0.6380209922790527
+453084,KO,1980-11-03,0.6380209922790527
+453085,KO,1980-11-05,0.625
+453086,KO,1980-11-06,0.625
+453087,KO,1980-11-07,0.640625
+453088,KO,1980-11-10,0.6354169845581055
+453089,KO,1980-11-11,0.65625
+453090,KO,1980-11-12,0.6614580154418945
+453091,KO,1980-11-13,0.6614580154418945
+453092,KO,1980-11-14,0.6640629768371582
+453093,KO,1980-11-17,0.6484379768371582
+453094,KO,1980-11-18,0.6484379768371582
+453095,KO,1980-11-19,0.6432290077209473
+453096,KO,1980-11-20,0.65625
+453097,KO,1980-11-21,0.6484379768371582
+453098,KO,1980-11-24,0.6302080154418945
+453099,KO,1980-11-25,0.6432290077209473
+453100,KO,1980-11-26,0.6380209922790527
+453101,KO,1980-11-28,0.6328129768371582
+453102,KO,1980-12-01,0.6328129768371582
+453103,KO,1980-12-02,0.6354169845581055
+453104,KO,1980-12-03,0.6458330154418945
+453105,KO,1980-12-04,0.6510419845581055
+453106,KO,1980-12-05,0.6276040077209473
+453107,KO,1980-12-08,0.6302080154418945
+453108,KO,1980-12-09,0.6302080154418945
+453109,KO,1980-12-10,0.6302080154418945
+453110,KO,1980-12-11,0.6223959922790527
+453111,KO,1980-12-12,0.6276040077209473
+453112,KO,1980-12-15,0.625
+453113,KO,1980-12-16,0.640625
+453114,KO,1980-12-17,0.65625
+453115,KO,1980-12-18,0.65625
+453116,KO,1980-12-19,0.6614580154418945
+453117,KO,1980-12-22,0.6822919845581055
+453118,KO,1980-12-23,0.6979169845581055
+453119,KO,1980-12-24,0.6979169845581055
+453120,KO,1980-12-26,0.6979169845581055
+453121,KO,1980-12-29,0.6875
+453122,KO,1980-12-30,0.6875
+453123,KO,1980-12-31,0.6953129768371582
+453124,KO,1981-01-02,0.7057290077209473
+453125,KO,1981-01-05,0.7395830154418945
+453126,KO,1981-01-06,0.7421879768371582
+453127,KO,1981-01-07,0.734375
+453128,KO,1981-01-08,0.7369790077209473
+453129,KO,1981-01-09,0.7421879768371582
+453130,KO,1981-01-12,0.7369790077209473
+453131,KO,1981-01-13,0.734375
+453132,KO,1981-01-14,0.7291669845581055
+453133,KO,1981-01-15,0.7213540077209473
+453134,KO,1981-01-16,0.7213540077209473
+453135,KO,1981-01-19,0.7213540077209473
+453136,KO,1981-01-20,0.7135419845581055
+453137,KO,1981-01-21,0.6953129768371582
+453138,KO,1981-01-22,0.6875
+453139,KO,1981-01-23,0.6927080154418945
+453140,KO,1981-01-26,0.6848959922790527
+453141,KO,1981-01-27,0.6901040077209473
+453142,KO,1981-01-28,0.6822919845581055
+453143,KO,1981-01-29,0.703125
+453144,KO,1981-01-30,0.7005209922790527
+453145,KO,1981-02-02,0.6927080154418945
+453146,KO,1981-02-03,0.7135419845581055
+453147,KO,1981-02-04,0.7057290077209473
+453148,KO,1981-02-05,0.6979169845581055
+453149,KO,1981-02-06,0.6953129768371582
+453150,KO,1981-02-09,0.6953129768371582
+453151,KO,1981-02-10,0.6953129768371582
+453152,KO,1981-02-11,0.7057290077209473
+453153,KO,1981-02-12,0.7057290077209473
+453154,KO,1981-02-13,0.703125
+453155,KO,1981-02-17,0.703125
+453156,KO,1981-02-18,0.7057290077209473
+453157,KO,1981-02-19,0.7005209922790527
+453158,KO,1981-02-20,0.6953129768371582
+453159,KO,1981-02-23,0.7057290077209473
+453160,KO,1981-02-24,0.7135419845581055
+453161,KO,1981-02-25,0.71875
+453162,KO,1981-02-26,0.7317709922790527
+453163,KO,1981-02-27,0.7473959922790527
+453164,KO,1981-03-02,0.75
+453165,KO,1981-03-03,0.7421879768371582
+453166,KO,1981-03-04,0.75
+453167,KO,1981-03-05,0.7630209922790527
+453168,KO,1981-03-06,0.765625
+453169,KO,1981-03-09,0.7708330154418945
+453170,KO,1981-03-10,0.7526040077209473
+453171,KO,1981-03-11,0.75
+453172,KO,1981-03-12,0.78125
+453173,KO,1981-03-13,0.7838540077209473
+453174,KO,1981-03-16,0.7708330154418945
+453175,KO,1981-03-17,0.7630209922790527
+453176,KO,1981-03-18,0.765625
+453177,KO,1981-03-19,0.7708330154418945
+453178,KO,1981-03-20,0.7734379768371582
+453179,KO,1981-03-23,0.7864580154418945
+453180,KO,1981-03-24,0.7682290077209473
+453181,KO,1981-03-25,0.7760419845581055
+453182,KO,1981-03-26,0.7760419845581055
+453183,KO,1981-03-27,0.765625
+453184,KO,1981-03-30,0.7708330154418945
+453185,KO,1981-03-31,0.7682290077209473
+453186,KO,1981-04-01,0.765625
+453187,KO,1981-04-02,0.7682290077209473
+453188,KO,1981-04-03,0.7708330154418945
+453189,KO,1981-04-06,0.7708330154418945
+453190,KO,1981-04-07,0.7708330154418945
+453191,KO,1981-04-08,0.7786459922790527
+453192,KO,1981-04-09,0.8020830154418945
+453193,KO,1981-04-10,0.8177080154418945
+453194,KO,1981-04-13,0.7838540077209473
+453195,KO,1981-04-14,0.7604169845581055
+453196,KO,1981-04-15,0.7447919845581055
+453197,KO,1981-04-16,0.7395830154418945
+453198,KO,1981-04-20,0.7369790077209473
+453199,KO,1981-04-21,0.7239580154418945
+453200,KO,1981-04-22,0.7239580154418945
+453201,KO,1981-04-23,0.734375
+453202,KO,1981-04-24,0.7395830154418945
+453203,KO,1981-04-27,0.734375
+453204,KO,1981-04-28,0.7265629768371582
+453205,KO,1981-04-29,0.7239580154418945
+453206,KO,1981-04-30,0.7213540077209473
+453207,KO,1981-05-01,0.7109379768371582
+453208,KO,1981-05-04,0.7083330154418945
+453209,KO,1981-05-05,0.7109379768371582
+453210,KO,1981-05-06,0.7213540077209473
+453211,KO,1981-05-07,0.7421879768371582
+453212,KO,1981-05-08,0.7421879768371582
+453213,KO,1981-05-11,0.7239580154418945
+453214,KO,1981-05-12,0.7239580154418945
+453215,KO,1981-05-13,0.7291669845581055
+453216,KO,1981-05-14,0.7239580154418945
+453217,KO,1981-05-15,0.7291669845581055
+453218,KO,1981-05-18,0.7473959922790527
+453219,KO,1981-05-19,0.7526040077209473
+453220,KO,1981-05-20,0.7473959922790527
+453221,KO,1981-05-21,0.7552080154418945
+453222,KO,1981-05-22,0.7578129768371582
+453223,KO,1981-05-26,0.7708330154418945
+453224,KO,1981-05-27,0.7838540077209473
+453225,KO,1981-05-28,0.7786459922790527
+453226,KO,1981-05-29,0.7786459922790527
+453227,KO,1981-06-01,0.7760419845581055
+453228,KO,1981-06-02,0.7682290077209473
+453229,KO,1981-06-03,0.765625
+453230,KO,1981-06-04,0.7630209922790527
+453231,KO,1981-06-05,0.7682290077209473
+453232,KO,1981-06-08,0.7708330154418945
+453233,KO,1981-06-09,0.7760419845581055
+453234,KO,1981-06-10,0.7916669845581055
+453235,KO,1981-06-11,0.8072919845581055
+453236,KO,1981-06-12,0.828125
+453237,KO,1981-06-15,0.828125
+453238,KO,1981-06-16,0.7916669845581055
+453239,KO,1981-06-17,0.7916669845581055
+453240,KO,1981-06-18,0.7786459922790527
+453241,KO,1981-06-19,0.7682290077209473
+453242,KO,1981-06-22,0.75
+453243,KO,1981-06-23,0.7447919845581055
+453244,KO,1981-06-24,0.7291669845581055
+453245,KO,1981-06-25,0.7213540077209473
+453246,KO,1981-06-26,0.7213540077209473
+453247,KO,1981-06-29,0.7213540077209473
+453248,KO,1981-06-30,0.7239580154418945
+453249,KO,1981-07-01,0.71875
+453250,KO,1981-07-02,0.71875
+453251,KO,1981-07-06,0.7083330154418945
+453252,KO,1981-07-07,0.7005209922790527
+453253,KO,1981-07-08,0.7005209922790527
+453254,KO,1981-07-09,0.703125
+453255,KO,1981-07-10,0.7083330154418945
+453256,KO,1981-07-13,0.71875
+453257,KO,1981-07-14,0.703125
+453258,KO,1981-07-15,0.703125
+453259,KO,1981-07-16,0.703125
+453260,KO,1981-07-17,0.703125
+453261,KO,1981-07-20,0.6927080154418945
+453262,KO,1981-07-21,0.6875
+453263,KO,1981-07-22,0.6770830154418945
+453264,KO,1981-07-23,0.6848959922790527
+453265,KO,1981-07-24,0.6979169845581055
+453266,KO,1981-07-27,0.7057290077209473
+453267,KO,1981-07-28,0.703125
+453268,KO,1981-07-29,0.703125
+453269,KO,1981-07-30,0.703125
+453270,KO,1981-07-31,0.7083330154418945
+453271,KO,1981-08-03,0.703125
+453272,KO,1981-08-04,0.703125
+453273,KO,1981-08-05,0.7135419845581055
+453274,KO,1981-08-06,0.7161459922790527
+453275,KO,1981-08-07,0.7057290077209473
+453276,KO,1981-08-10,0.703125
+453277,KO,1981-08-11,0.7083330154418945
+453278,KO,1981-08-12,0.7109379768371582
+453279,KO,1981-08-13,0.7109379768371582
+453280,KO,1981-08-14,0.7083330154418945
+453281,KO,1981-08-17,0.7005209922790527
+453282,KO,1981-08-18,0.6927080154418945
+453283,KO,1981-08-19,0.6875
+453284,KO,1981-08-20,0.6848959922790527
+453285,KO,1981-08-21,0.6875
+453286,KO,1981-08-24,0.6692709922790527
+453287,KO,1981-08-25,0.6640629768371582
+453288,KO,1981-08-26,0.6692709922790527
+453289,KO,1981-08-27,0.671875
+453290,KO,1981-08-28,0.6848959922790527
+453291,KO,1981-08-31,0.6822919845581055
+453292,KO,1981-09-01,0.671875
+453293,KO,1981-09-02,0.671875
+453294,KO,1981-09-03,0.65625
+453295,KO,1981-09-04,0.6614580154418945
+453296,KO,1981-09-08,0.65625
+453297,KO,1981-09-09,0.65625
+453298,KO,1981-09-10,0.6588540077209473
+453299,KO,1981-09-11,0.6666669845581055
+453300,KO,1981-09-14,0.6640629768371582
+453301,KO,1981-09-15,0.6666669845581055
+453302,KO,1981-09-16,0.6666669845581055
+453303,KO,1981-09-17,0.671875
+453304,KO,1981-09-18,0.6822919845581055
+453305,KO,1981-09-21,0.6692709922790527
+453306,KO,1981-09-22,0.6666669845581055
+453307,KO,1981-09-23,0.6588540077209473
+453308,KO,1981-09-24,0.6666669845581055
+453309,KO,1981-09-25,0.65625
+453310,KO,1981-09-28,0.671875
+453311,KO,1981-09-29,0.6875
+453312,KO,1981-09-30,0.703125
+453313,KO,1981-10-01,0.71875
+453314,KO,1981-10-02,0.7239580154418945
+453315,KO,1981-10-05,0.7265629768371582
+453316,KO,1981-10-06,0.7265629768371582
+453317,KO,1981-10-07,0.75
+453318,KO,1981-10-08,0.7552080154418945
+453319,KO,1981-10-09,0.7447919845581055
+453320,KO,1981-10-12,0.75
+453321,KO,1981-10-13,0.7447919845581055
+453322,KO,1981-10-14,0.7239580154418945
+453323,KO,1981-10-15,0.7265629768371582
+453324,KO,1981-10-16,0.7213540077209473
+453325,KO,1981-10-19,0.7109379768371582
+453326,KO,1981-10-20,0.7057290077209473
+453327,KO,1981-10-21,0.6927080154418945
+453328,KO,1981-10-22,0.7135419845581055
+453329,KO,1981-10-23,0.7161459922790527
+453330,KO,1981-10-26,0.7135419845581055
+453331,KO,1981-10-27,0.734375
+453332,KO,1981-10-28,0.75
+453333,KO,1981-10-29,0.7526040077209473
+453334,KO,1981-10-30,0.7682290077209473
+453335,KO,1981-11-02,0.7604169845581055
+453336,KO,1981-11-03,0.7604169845581055
+453337,KO,1981-11-04,0.7395830154418945
+453338,KO,1981-11-05,0.7265629768371582
+453339,KO,1981-11-06,0.734375
+453340,KO,1981-11-09,0.7369790077209473
+453341,KO,1981-11-10,0.7395830154418945
+453342,KO,1981-11-11,0.7395830154418945
+453343,KO,1981-11-12,0.7395830154418945
+453344,KO,1981-11-13,0.7265629768371582
+453345,KO,1981-11-16,0.7083330154418945
+453346,KO,1981-11-17,0.7057290077209473
+453347,KO,1981-11-18,0.7057290077209473
+453348,KO,1981-11-19,0.7161459922790527
+453349,KO,1981-11-20,0.7291669845581055
+453350,KO,1981-11-23,0.7395830154418945
+453351,KO,1981-11-24,0.7265629768371582
+453352,KO,1981-11-25,0.7369790077209473
+453353,KO,1981-11-27,0.7395830154418945
+453354,KO,1981-11-30,0.7421879768371582
+453355,KO,1981-12-01,0.7447919845581055
+453356,KO,1981-12-02,0.734375
+453357,KO,1981-12-03,0.7447919845581055
+453358,KO,1981-12-04,0.7526040077209473
+453359,KO,1981-12-07,0.7552080154418945
+453360,KO,1981-12-08,0.7526040077209473
+453361,KO,1981-12-09,0.7447919845581055
+453362,KO,1981-12-10,0.7447919845581055
+453363,KO,1981-12-11,0.7421879768371582
+453364,KO,1981-12-14,0.7291669845581055
+453365,KO,1981-12-15,0.7265629768371582
+453366,KO,1981-12-16,0.71875
+453367,KO,1981-12-17,0.7161459922790527
+453368,KO,1981-12-18,0.71875
+453369,KO,1981-12-21,0.7109379768371582
+453370,KO,1981-12-22,0.7161459922790527
+453371,KO,1981-12-23,0.71875
+453372,KO,1981-12-24,0.7135419845581055
+453373,KO,1981-12-28,0.7135419845581055
+453374,KO,1981-12-29,0.7161459922790527
+453375,KO,1981-12-30,0.7213540077209473
+453376,KO,1981-12-31,0.7239580154418945
+453377,KO,1982-01-04,0.7213540077209473
+453378,KO,1982-01-05,0.7161459922790527
+453379,KO,1982-01-06,0.7239580154418945
+453380,KO,1982-01-07,0.7447919845581055
+453381,KO,1982-01-08,0.75
+453382,KO,1982-01-11,0.7447919845581055
+453383,KO,1982-01-12,0.7447919845581055
+453384,KO,1982-01-13,0.7369790077209473
+453385,KO,1982-01-14,0.7291669845581055
+453386,KO,1982-01-15,0.7161459922790527
+453387,KO,1982-01-18,0.7135419845581055
+453388,KO,1982-01-19,0.6666669845581055
+453389,KO,1982-01-20,0.6380209922790527
+453390,KO,1982-01-21,0.6536459922790527
+453391,KO,1982-01-22,0.6510419845581055
+453392,KO,1982-01-25,0.6432290077209473
+453393,KO,1982-01-26,0.6484379768371582
+453394,KO,1982-01-27,0.6536459922790527
+453395,KO,1982-01-28,0.6666669845581055
+453396,KO,1982-01-29,0.6796879768371582
+453397,KO,1982-02-01,0.6640629768371582
+453398,KO,1982-02-02,0.6666669845581055
+453399,KO,1982-02-03,0.6588540077209473
+453400,KO,1982-02-04,0.6640629768371582
+453401,KO,1982-02-05,0.6692709922790527
+453402,KO,1982-02-08,0.6640629768371582
+453403,KO,1982-02-09,0.6614580154418945
+453404,KO,1982-02-10,0.671875
+453405,KO,1982-02-11,0.671875
+453406,KO,1982-02-12,0.6692709922790527
+453407,KO,1982-02-16,0.6614580154418945
+453408,KO,1982-02-17,0.65625
+453409,KO,1982-02-18,0.65625
+453410,KO,1982-02-19,0.6484379768371582
+453411,KO,1982-02-22,0.6302080154418945
+453412,KO,1982-02-23,0.6458330154418945
+453413,KO,1982-02-24,0.6432290077209473
+453414,KO,1982-02-25,0.6328129768371582
+453415,KO,1982-02-26,0.6302080154418945
+453416,KO,1982-03-01,0.6354169845581055
+453417,KO,1982-03-02,0.6302080154418945
+453418,KO,1982-03-03,0.6328129768371582
+453419,KO,1982-03-04,0.6380209922790527
+453420,KO,1982-03-05,0.6588540077209473
+453421,KO,1982-03-08,0.6588540077209473
+453422,KO,1982-03-09,0.6536459922790527
+453423,KO,1982-03-10,0.6536459922790527
+453424,KO,1982-03-11,0.6588540077209473
+453425,KO,1982-03-12,0.6536459922790527
+453426,KO,1982-03-15,0.6588540077209473
+453427,KO,1982-03-16,0.6588540077209473
+453428,KO,1982-03-17,0.65625
+453429,KO,1982-03-18,0.65625
+453430,KO,1982-03-19,0.6536459922790527
+453431,KO,1982-03-22,0.6666669845581055
+453432,KO,1982-03-23,0.6901040077209473
+453433,KO,1982-03-24,0.6979169845581055
+453434,KO,1982-03-25,0.7057290077209473
+453435,KO,1982-03-26,0.6979169845581055
+453436,KO,1982-03-29,0.6979169845581055
+453437,KO,1982-03-30,0.6979169845581055
+453438,KO,1982-03-31,0.6822919845581055
+453439,KO,1982-04-01,0.6901040077209473
+453440,KO,1982-04-02,0.6927080154418945
+453441,KO,1982-04-05,0.6901040077209473
+453442,KO,1982-04-06,0.6901040077209473
+453443,KO,1982-04-07,0.6979169845581055
+453444,KO,1982-04-08,0.7083330154418945
+453445,KO,1982-04-12,0.7057290077209473
+453446,KO,1982-04-13,0.7109379768371582
+453447,KO,1982-04-14,0.7083330154418945
+453448,KO,1982-04-15,0.7083330154418945
+453449,KO,1982-04-16,0.7109379768371582
+453450,KO,1982-04-19,0.7213540077209473
+453451,KO,1982-04-20,0.7239580154418945
+453452,KO,1982-04-21,0.7213540077209473
+453453,KO,1982-04-22,0.7265629768371582
+453454,KO,1982-04-23,0.7265629768371582
+453455,KO,1982-04-26,0.7265629768371582
+453456,KO,1982-04-27,0.7213540077209473
+453457,KO,1982-04-28,0.7161459922790527
+453458,KO,1982-04-29,0.7135419845581055
+453459,KO,1982-04-30,0.7109379768371582
+453460,KO,1982-05-03,0.7057290077209473
+453461,KO,1982-05-04,0.7135419845581055
+453462,KO,1982-05-05,0.71875
+453463,KO,1982-05-06,0.71875
+453464,KO,1982-05-07,0.7265629768371582
+453465,KO,1982-05-10,0.7135419845581055
+453466,KO,1982-05-11,0.71875
+453467,KO,1982-05-12,0.7135419845581055
+453468,KO,1982-05-13,0.7057290077209473
+453469,KO,1982-05-14,0.7005209922790527
+453470,KO,1982-05-17,0.6901040077209473
+453471,KO,1982-05-18,0.6953129768371582
+453472,KO,1982-05-19,0.703125
+453473,KO,1982-05-20,0.7005209922790527
+453474,KO,1982-05-21,0.7057290077209473
+453475,KO,1982-05-24,0.6927080154418945
+453476,KO,1982-05-25,0.6979169845581055
+453477,KO,1982-05-26,0.6822919845581055
+453478,KO,1982-05-27,0.6666669845581055
+453479,KO,1982-05-28,0.6666669845581055
+453480,KO,1982-06-01,0.671875
+453481,KO,1982-06-02,0.6901040077209473
+453482,KO,1982-06-03,0.6979169845581055
+453483,KO,1982-06-04,0.6979169845581055
+453484,KO,1982-06-07,0.7005209922790527
+453485,KO,1982-06-08,0.703125
+453486,KO,1982-06-09,0.7083330154418945
+453487,KO,1982-06-10,0.7083330154418945
+453488,KO,1982-06-11,0.7083330154418945
+453489,KO,1982-06-14,0.703125
+453490,KO,1982-06-15,0.7005209922790527
+453491,KO,1982-06-16,0.6953129768371582
+453492,KO,1982-06-17,0.6927080154418945
+453493,KO,1982-06-18,0.6901040077209473
+453494,KO,1982-06-21,0.703125
+453495,KO,1982-06-22,0.734375
+453496,KO,1982-06-23,0.7421879768371582
+453497,KO,1982-06-24,0.7265629768371582
+453498,KO,1982-06-25,0.703125
+453499,KO,1982-06-28,0.7005209922790527
+453500,KO,1982-06-29,0.6979169845581055
+453501,KO,1982-06-30,0.703125
+453502,KO,1982-07-01,0.703125
+453503,KO,1982-07-02,0.7005209922790527
+453504,KO,1982-07-06,0.6953129768371582
+453505,KO,1982-07-07,0.7057290077209473
+453506,KO,1982-07-08,0.7057290077209473
+453507,KO,1982-07-09,0.7291669845581055
+453508,KO,1982-07-12,0.7630209922790527
+453509,KO,1982-07-13,0.7578129768371582
+453510,KO,1982-07-14,0.7630209922790527
+453511,KO,1982-07-15,0.7786459922790527
+453512,KO,1982-07-16,0.7864580154418945
+453513,KO,1982-07-19,0.8020830154418945
+453514,KO,1982-07-20,0.7916669845581055
+453515,KO,1982-07-21,0.78125
+453516,KO,1982-07-22,0.78125
+453517,KO,1982-07-23,0.7760419845581055
+453518,KO,1982-07-26,0.7734379768371582
+453519,KO,1982-07-27,0.7786459922790527
+453520,KO,1982-07-28,0.7682290077209473
+453521,KO,1982-07-29,0.765625
+453522,KO,1982-07-30,0.7630209922790527
+453523,KO,1982-08-02,0.7838540077209473
+453524,KO,1982-08-03,0.7890629768371582
+453525,KO,1982-08-04,0.7786459922790527
+453526,KO,1982-08-05,0.7526040077209473
+453527,KO,1982-08-06,0.7369790077209473
+453528,KO,1982-08-09,0.7369790077209473
+453529,KO,1982-08-10,0.734375
+453530,KO,1982-08-11,0.7239580154418945
+453531,KO,1982-08-12,0.7239580154418945
+453532,KO,1982-08-13,0.7369790077209473
+453533,KO,1982-08-16,0.7473959922790527
+453534,KO,1982-08-17,0.7760419845581055
+453535,KO,1982-08-18,0.765625
+453536,KO,1982-08-19,0.7630209922790527
+453537,KO,1982-08-20,0.7786459922790527
+453538,KO,1982-08-23,0.8359379768371582
+453539,KO,1982-08-24,0.8203129768371582
+453540,KO,1982-08-25,0.8307290077209473
+453541,KO,1982-08-26,0.8177080154418945
+453542,KO,1982-08-27,0.8020830154418945
+453543,KO,1982-08-30,0.8125
+453544,KO,1982-08-31,0.8203129768371582
+453545,KO,1982-09-01,0.8072919845581055
+453546,KO,1982-09-02,0.828125
+453547,KO,1982-09-03,0.8463540077209473
+453548,KO,1982-09-07,0.8255209922790527
+453549,KO,1982-09-08,0.8307290077209473
+453550,KO,1982-09-09,0.8046879768371582
+453551,KO,1982-09-10,0.8098959922790527
+453552,KO,1982-09-13,0.8125
+453553,KO,1982-09-14,0.8229169845581055
+453554,KO,1982-09-15,0.8411459922790527
+453555,KO,1982-09-16,0.84375
+453556,KO,1982-09-17,0.84375
+453557,KO,1982-09-20,0.8463540077209473
+453558,KO,1982-09-21,0.8723959922790527
+453559,KO,1982-09-22,0.8776040077209473
+453560,KO,1982-09-23,0.8958330154418945
+453561,KO,1982-09-24,0.8880209922790527
+453562,KO,1982-09-27,0.9140629768371582
+453563,KO,1982-09-28,0.8932290077209473
+453564,KO,1982-09-29,0.8645830154418945
+453565,KO,1982-09-30,0.8489580154418945
+453566,KO,1982-10-01,0.859375
+453567,KO,1982-10-04,0.8697919845581055
+453568,KO,1982-10-05,0.8776040077209473
+453569,KO,1982-10-06,0.9088540077209472
+453570,KO,1982-10-07,0.9166669845581056
+453571,KO,1982-10-08,0.9322919845581056
+453572,KO,1982-10-11,0.9479169845581056
+453573,KO,1982-10-12,0.9453129768371582
+453574,KO,1982-10-13,0.9427080154418944
+453575,KO,1982-10-14,0.90625
+453576,KO,1982-10-15,0.9192709922790528
+453577,KO,1982-10-18,0.9609379768371582
+453578,KO,1982-10-19,0.9375
+453579,KO,1982-10-20,0.9375
+453580,KO,1982-10-21,0.9322919845581056
+453581,KO,1982-10-22,0.9375
+453582,KO,1982-10-25,0.9114580154418944
+453583,KO,1982-10-26,0.9166669845581056
+453584,KO,1982-10-27,0.921875
+453585,KO,1982-10-28,0.9140629768371582
+453586,KO,1982-10-29,0.9114580154418944
+453587,KO,1982-11-01,0.9375
+453588,KO,1982-11-02,0.9505209922790528
+453589,KO,1982-11-03,1.0
+453590,KO,1982-11-04,1.0338540077209473
+453591,KO,1982-11-05,1.0364580154418943
+453592,KO,1982-11-08,1.015625
+453593,KO,1982-11-09,1.03125
+453594,KO,1982-11-10,1.015625
+453595,KO,1982-11-11,1.0208330154418943
+453596,KO,1982-11-12,1.0052080154418943
+453597,KO,1982-11-15,0.9635419845581056
+453598,KO,1982-11-16,0.9505209922790528
+453599,KO,1982-11-17,0.9583330154418944
+453600,KO,1982-11-18,0.9505209922790528
+453601,KO,1982-11-19,0.9375
+453602,KO,1982-11-22,0.9375
+453603,KO,1982-11-23,0.96875
+453604,KO,1982-11-24,0.9583330154418944
+453605,KO,1982-11-26,0.9635419845581056
+453606,KO,1982-11-29,0.9739580154418944
+453607,KO,1982-11-30,1.03125
+453608,KO,1982-12-01,1.0625
+453609,KO,1982-12-02,1.0572919845581057
+453610,KO,1982-12-03,1.0546879768371582
+453611,KO,1982-12-06,1.0911459922790527
+453612,KO,1982-12-07,1.1015629768371582
+453613,KO,1982-12-08,1.1119790077209473
+453614,KO,1982-12-09,1.1145830154418943
+453615,KO,1982-12-10,1.0885419845581057
+453616,KO,1982-12-13,1.0651040077209473
+453617,KO,1982-12-14,1.0208330154418943
+453618,KO,1982-12-15,1.03125
+453619,KO,1982-12-16,1.046875
+453620,KO,1982-12-17,1.0494790077209473
+453621,KO,1982-12-20,1.015625
+453622,KO,1982-12-21,1.0364580154418943
+453623,KO,1982-12-22,1.0442709922790527
+453624,KO,1982-12-23,1.0677080154418943
+453625,KO,1982-12-27,1.0833330154418943
+453626,KO,1982-12-28,1.0677080154418943
+453627,KO,1982-12-29,1.0651040077209473
+453628,KO,1982-12-30,1.0651040077209473
+453629,KO,1982-12-31,1.0833330154418943
+453630,KO,1983-01-03,1.0625
+453631,KO,1983-01-04,1.0677080154418943
+453632,KO,1983-01-05,1.0651040077209473
+453633,KO,1983-01-06,1.0729169845581057
+453634,KO,1983-01-07,1.0729169845581057
+453635,KO,1983-01-10,1.0885419845581057
+453636,KO,1983-01-11,1.0520830154418943
+453637,KO,1983-01-12,1.0260419845581057
+453638,KO,1983-01-13,1.0
+453639,KO,1983-01-14,1.0078129768371582
+453640,KO,1983-01-17,1.0
+453641,KO,1983-01-18,0.9791669845581056
+453642,KO,1983-01-19,0.9765629768371582
+453643,KO,1983-01-20,1.0
+453644,KO,1983-01-21,1.0026040077209473
+453645,KO,1983-01-24,1.0
+453646,KO,1983-01-25,0.9947919845581056
+453647,KO,1983-01-26,0.9739580154418944
+453648,KO,1983-01-27,1.0130209922790527
+453649,KO,1983-01-28,1.046875
+453650,KO,1983-01-31,1.046875
+453651,KO,1983-02-01,1.0052080154418943
+453652,KO,1983-02-02,1.0234379768371582
+453653,KO,1983-02-03,1.03125
+453654,KO,1983-02-04,1.0416669845581057
+453655,KO,1983-02-07,1.03125
+453656,KO,1983-02-08,1.015625
+453657,KO,1983-02-09,0.9921879768371582
+453658,KO,1983-02-10,0.9921879768371582
+453659,KO,1983-02-11,0.9973959922790528
+453660,KO,1983-02-14,0.9895830154418944
+453661,KO,1983-02-15,0.9869790077209472
+453662,KO,1983-02-16,0.9921879768371582
+453663,KO,1983-02-17,1.0
+453664,KO,1983-02-18,1.0052080154418943
+453665,KO,1983-02-22,0.9895830154418944
+453666,KO,1983-02-23,1.015625
+453667,KO,1983-02-24,1.0364580154418943
+453668,KO,1983-02-25,1.0416669845581057
+453669,KO,1983-02-28,1.0364580154418943
+453670,KO,1983-03-01,1.046875
+453671,KO,1983-03-02,1.0572919845581057
+453672,KO,1983-03-03,1.0572919845581057
+453673,KO,1983-03-04,1.0703129768371582
+453674,KO,1983-03-07,1.0911459922790527
+453675,KO,1983-03-08,1.0729169845581057
+453676,KO,1983-03-09,1.0755209922790527
+453677,KO,1983-03-10,1.0364580154418943
+453678,KO,1983-03-11,1.046875
+453679,KO,1983-03-14,1.0442709922790527
+453680,KO,1983-03-15,1.046875
+453681,KO,1983-03-16,1.0364580154418943
+453682,KO,1983-03-17,1.0416669845581057
+453683,KO,1983-03-18,1.0390629768371582
+453684,KO,1983-03-21,1.0364580154418943
+453685,KO,1983-03-22,1.046875
+453686,KO,1983-03-23,1.078125
+453687,KO,1983-03-24,1.078125
+453688,KO,1983-03-25,1.0703129768371582
+453689,KO,1983-03-28,1.0755209922790527
+453690,KO,1983-03-29,1.09375
+453691,KO,1983-03-30,1.1354169845581057
+453692,KO,1983-03-31,1.1145830154418943
+453693,KO,1983-04-04,1.1328129768371582
+453694,KO,1983-04-05,1.140625
+453695,KO,1983-04-06,1.1380209922790527
+453696,KO,1983-04-07,1.140625
+453697,KO,1983-04-08,1.1458330154418943
+453698,KO,1983-04-11,1.1744790077209473
+453699,KO,1983-04-12,1.15625
+453700,KO,1983-04-13,1.1458330154418943
+453701,KO,1983-04-14,1.1354169845581057
+453702,KO,1983-04-15,1.1458330154418943
+453703,KO,1983-04-18,1.1458330154418943
+453704,KO,1983-04-19,1.1458330154418943
+453705,KO,1983-04-20,1.1588540077209473
+453706,KO,1983-04-21,1.1744790077209473
+453707,KO,1983-04-22,1.1875
+453708,KO,1983-04-25,1.1666669845581057
+453709,KO,1983-04-26,1.1666669845581057
+453710,KO,1983-04-27,1.1692709922790527
+453711,KO,1983-04-28,1.171875
+453712,KO,1983-04-29,1.1588540077209473
+453713,KO,1983-05-02,1.1458330154418943
+453714,KO,1983-05-03,1.1484379768371582
+453715,KO,1983-05-04,1.1458330154418943
+453716,KO,1983-05-05,1.1510419845581057
+453717,KO,1983-05-06,1.1536459922790527
+453718,KO,1983-05-09,1.140625
+453719,KO,1983-05-10,1.1458330154418943
+453720,KO,1983-05-11,1.1328129768371582
+453721,KO,1983-05-12,1.125
+453722,KO,1983-05-13,1.1067709922790527
+453723,KO,1983-05-16,1.0989580154418943
+453724,KO,1983-05-17,1.1015629768371582
+453725,KO,1983-05-18,1.0989580154418943
+453726,KO,1983-05-19,1.0807290077209473
+453727,KO,1983-05-20,1.0911459922790527
+453728,KO,1983-05-23,1.0859379768371582
+453729,KO,1983-05-24,1.0833330154418943
+453730,KO,1983-05-25,1.09375
+453731,KO,1983-05-26,1.0651040077209473
+453732,KO,1983-05-27,1.0703129768371582
+453733,KO,1983-05-31,1.0807290077209473
+453734,KO,1983-06-01,1.0911459922790527
+453735,KO,1983-06-02,1.1302080154418943
+453736,KO,1983-06-03,1.1458330154418943
+453737,KO,1983-06-06,1.1380209922790527
+453738,KO,1983-06-07,1.0859379768371582
+453739,KO,1983-06-08,1.0833330154418943
+453740,KO,1983-06-09,1.0625
+453741,KO,1983-06-10,1.0494790077209473
+453742,KO,1983-06-13,1.0494790077209473
+453743,KO,1983-06-14,1.0520830154418943
+453744,KO,1983-06-15,1.0598959922790527
+453745,KO,1983-06-16,1.0885419845581057
+453746,KO,1983-06-17,1.0885419845581057
+453747,KO,1983-06-20,1.078125
+453748,KO,1983-06-21,1.078125
+453749,KO,1983-06-22,1.0442709922790527
+453750,KO,1983-06-23,1.0494790077209473
+453751,KO,1983-06-24,1.046875
+453752,KO,1983-06-27,1.0390629768371582
+453753,KO,1983-06-28,1.0286459922790527
+453754,KO,1983-06-29,1.0494790077209473
+453755,KO,1983-06-30,1.0390629768371582
+453756,KO,1983-07-01,1.0416669845581057
+453757,KO,1983-07-05,1.0286459922790527
+453758,KO,1983-07-06,1.0078129768371582
+453759,KO,1983-07-07,1.0078129768371582
+453760,KO,1983-07-08,1.0078129768371582
+453761,KO,1983-07-11,1.0182290077209473
+453762,KO,1983-07-12,1.0130209922790527
+453763,KO,1983-07-13,1.015625
+453764,KO,1983-07-14,1.0104169845581057
+453765,KO,1983-07-15,0.9921879768371582
+453766,KO,1983-07-18,1.0
+453767,KO,1983-07-19,1.0052080154418943
+453768,KO,1983-07-20,1.0364580154418943
+453769,KO,1983-07-21,1.0416669845581057
+453770,KO,1983-07-22,1.0416669845581057
+453771,KO,1983-07-25,1.0364580154418943
+453772,KO,1983-07-26,1.03125
+453773,KO,1983-07-27,1.015625
+453774,KO,1983-07-28,0.9921879768371582
+453775,KO,1983-07-29,0.9635419845581056
+453776,KO,1983-08-01,0.9661459922790528
+453777,KO,1983-08-02,1.0182290077209473
+453778,KO,1983-08-03,1.0390629768371582
+453779,KO,1983-08-04,1.0390629768371582
+453780,KO,1983-08-05,1.0416669845581057
+453781,KO,1983-08-08,1.0104169845581057
+453782,KO,1983-08-09,1.0130209922790527
+453783,KO,1983-08-10,1.0208330154418943
+453784,KO,1983-08-11,1.015625
+453785,KO,1983-08-12,1.0208330154418943
+453786,KO,1983-08-15,1.0416669845581057
+453787,KO,1983-08-16,1.0598959922790527
+453788,KO,1983-08-17,1.0807290077209473
+453789,KO,1983-08-18,1.0598959922790527
+453790,KO,1983-08-19,1.0677080154418943
+453791,KO,1983-08-22,1.0651040077209473
+453792,KO,1983-08-23,1.0546879768371582
+453793,KO,1983-08-24,1.0625
+453794,KO,1983-08-25,1.0677080154418943
+453795,KO,1983-08-26,1.0625
+453796,KO,1983-08-29,1.0625
+453797,KO,1983-08-30,1.0598959922790527
+453798,KO,1983-08-31,1.0729169845581057
+453799,KO,1983-09-01,1.0677080154418943
+453800,KO,1983-09-02,1.0729169845581057
+453801,KO,1983-09-06,1.0807290077209473
+453802,KO,1983-09-07,1.0833330154418943
+453803,KO,1983-09-08,1.0104169845581057
+453804,KO,1983-09-09,1.0182290077209473
+453805,KO,1983-09-12,1.0052080154418943
+453806,KO,1983-09-13,1.0026040077209473
+453807,KO,1983-09-14,1.0052080154418943
+453808,KO,1983-09-15,0.9895830154418944
+453809,KO,1983-09-16,1.0052080154418943
+453810,KO,1983-09-19,1.0052080154418943
+453811,KO,1983-09-20,1.0104169845581057
+453812,KO,1983-09-21,1.0390629768371582
+453813,KO,1983-09-22,1.0963540077209473
+453814,KO,1983-09-23,1.109375
+453815,KO,1983-09-26,1.0963540077209473
+453816,KO,1983-09-27,1.0911459922790527
+453817,KO,1983-09-28,1.0885419845581057
+453818,KO,1983-09-29,1.0729169845581057
+453819,KO,1983-09-30,1.0598959922790527
+453820,KO,1983-10-03,1.0755209922790527
+453821,KO,1983-10-04,1.09375
+453822,KO,1983-10-05,1.1302080154418943
+453823,KO,1983-10-06,1.1640629768371582
+453824,KO,1983-10-07,1.1510419845581057
+453825,KO,1983-10-10,1.1510419845581057
+453826,KO,1983-10-11,1.1458330154418943
+453827,KO,1983-10-12,1.1380209922790527
+453828,KO,1983-10-13,1.1197919845581057
+453829,KO,1983-10-14,1.1302080154418943
+453830,KO,1983-10-17,1.125
+453831,KO,1983-10-18,1.109375
+453832,KO,1983-10-19,1.1015629768371582
+453833,KO,1983-10-20,1.1067709922790527
+453834,KO,1983-10-21,1.1145830154418943
+453835,KO,1983-10-24,1.1171879768371582
+453836,KO,1983-10-25,1.1119790077209473
+453837,KO,1983-10-26,1.1119790077209473
+453838,KO,1983-10-27,1.1067709922790527
+453839,KO,1983-10-28,1.09375
+453840,KO,1983-10-31,1.0859379768371582
+453841,KO,1983-11-01,1.0963540077209473
+453842,KO,1983-11-02,1.1015629768371582
+453843,KO,1983-11-03,1.1041669845581057
+453844,KO,1983-11-04,1.109375
+453845,KO,1983-11-07,1.09375
+453846,KO,1983-11-08,1.1145830154418943
+453847,KO,1983-11-09,1.1614580154418943
+453848,KO,1983-11-10,1.15625
+453849,KO,1983-11-11,1.1848959922790527
+453850,KO,1983-11-14,1.1614580154418943
+453851,KO,1983-11-15,1.1588540077209473
+453852,KO,1983-11-16,1.15625
+453853,KO,1983-11-17,1.1484379768371582
+453854,KO,1983-11-18,1.1432290077209473
+453855,KO,1983-11-21,1.1484379768371582
+453856,KO,1983-11-22,1.1510419845581057
+453857,KO,1983-11-23,1.1510419845581057
+453858,KO,1983-11-25,1.1302080154418943
+453859,KO,1983-11-28,1.1145830154418943
+453860,KO,1983-11-29,1.1354169845581057
+453861,KO,1983-11-30,1.1510419845581057
+453862,KO,1983-12-01,1.1614580154418943
+453863,KO,1983-12-02,1.1770830154418943
+453864,KO,1983-12-05,1.171875
+453865,KO,1983-12-06,1.1666669845581057
+453866,KO,1983-12-07,1.1692709922790527
+453867,KO,1983-12-08,1.1692709922790527
+453868,KO,1983-12-09,1.1822919845581057
+453869,KO,1983-12-12,1.1953129768371582
+453870,KO,1983-12-13,1.1875
+453871,KO,1983-12-14,1.1770830154418943
+453872,KO,1983-12-15,1.15625
+453873,KO,1983-12-16,1.1354169845581057
+453874,KO,1983-12-19,1.1145830154418943
+453875,KO,1983-12-20,1.1302080154418943
+453876,KO,1983-12-21,1.1354169845581057
+453877,KO,1983-12-22,1.1354169845581057
+453878,KO,1983-12-23,1.1510419845581057
+453879,KO,1983-12-27,1.140625
+453880,KO,1983-12-28,1.1354169845581057
+453881,KO,1983-12-29,1.125
+453882,KO,1983-12-30,1.1145830154418943
+453883,KO,1984-01-03,1.109375
+453884,KO,1984-01-04,1.1432290077209473
+453885,KO,1984-01-05,1.1510419845581057
+453886,KO,1984-01-06,1.1380209922790527
+453887,KO,1984-01-09,1.1223959922790527
+453888,KO,1984-01-10,1.1145830154418943
+453889,KO,1984-01-11,1.1119790077209473
+453890,KO,1984-01-12,1.0651040077209473
+453891,KO,1984-01-13,1.0729169845581057
+453892,KO,1984-01-16,1.0703129768371582
+453893,KO,1984-01-17,1.09375
+453894,KO,1984-01-18,1.0807290077209473
+453895,KO,1984-01-19,1.0885419845581057
+453896,KO,1984-01-20,1.0833330154418943
+453897,KO,1984-01-23,1.0729169845581057
+453898,KO,1984-01-24,1.0729169845581057
+453899,KO,1984-01-25,1.0651040077209473
+453900,KO,1984-01-26,1.0807290077209473
+453901,KO,1984-01-27,1.0755209922790527
+453902,KO,1984-01-30,1.0598959922790527
+453903,KO,1984-01-31,1.0572919845581057
+453904,KO,1984-02-01,1.0442709922790527
+453905,KO,1984-02-02,1.0416669845581057
+453906,KO,1984-02-03,1.0625
+453907,KO,1984-02-06,1.046875
+453908,KO,1984-02-07,1.0598959922790527
+453909,KO,1984-02-08,1.0520830154418943
+453910,KO,1984-02-09,1.03125
+453911,KO,1984-02-10,1.0416669845581057
+453912,KO,1984-02-13,1.0442709922790527
+453913,KO,1984-02-14,1.046875
+453914,KO,1984-02-15,1.0416669845581057
+453915,KO,1984-02-16,1.046875
+453916,KO,1984-02-17,1.0416669845581057
+453917,KO,1984-02-21,1.0416669845581057
+453918,KO,1984-02-22,1.0364580154418943
+453919,KO,1984-02-23,1.0546879768371582
+453920,KO,1984-02-24,1.09375
+453921,KO,1984-02-27,1.0859379768371582
+453922,KO,1984-02-28,1.0729169845581057
+453923,KO,1984-02-29,1.0807290077209473
+453924,KO,1984-03-01,1.1015629768371582
+453925,KO,1984-03-02,1.1171879768371582
+453926,KO,1984-03-05,1.1197919845581057
+453927,KO,1984-03-06,1.1171879768371582
+453928,KO,1984-03-07,1.1041669845581057
+453929,KO,1984-03-08,1.0989580154418943
+453930,KO,1984-03-09,1.0833330154418943
+453931,KO,1984-03-12,1.1015629768371582
+453932,KO,1984-03-13,1.1119790077209473
+453933,KO,1984-03-14,1.1145830154418943
+453934,KO,1984-03-15,1.1223959922790527
+453935,KO,1984-03-16,1.140625
+453936,KO,1984-03-19,1.1380209922790527
+453937,KO,1984-03-20,1.1484379768371582
+453938,KO,1984-03-21,1.1432290077209473
+453939,KO,1984-03-22,1.1380209922790527
+453940,KO,1984-03-23,1.1328129768371582
+453941,KO,1984-03-26,1.1354169845581057
+453942,KO,1984-03-27,1.140625
+453943,KO,1984-03-28,1.1484379768371582
+453944,KO,1984-03-29,1.1432290077209473
+453945,KO,1984-03-30,1.1432290077209473
+453946,KO,1984-04-02,1.1432290077209473
+453947,KO,1984-04-03,1.1458330154418943
+453948,KO,1984-04-04,1.1458330154418943
+453949,KO,1984-04-05,1.125
+453950,KO,1984-04-06,1.1354169845581057
+453951,KO,1984-04-09,1.125
+453952,KO,1984-04-10,1.1145830154418943
+453953,KO,1984-04-11,1.1171879768371582
+453954,KO,1984-04-12,1.1380209922790527
+453955,KO,1984-04-13,1.140625
+453956,KO,1984-04-16,1.1458330154418943
+453957,KO,1984-04-17,1.1458330154418943
+453958,KO,1984-04-18,1.125
+453959,KO,1984-04-19,1.140625
+453960,KO,1984-04-23,1.1197919845581057
+453961,KO,1984-04-24,1.1276040077209473
+453962,KO,1984-04-25,1.1302080154418943
+453963,KO,1984-04-26,1.140625
+453964,KO,1984-04-27,1.1354169845581057
+453965,KO,1984-04-30,1.140625
+453966,KO,1984-05-01,1.1822919845581057
+453967,KO,1984-05-02,1.1770830154418943
+453968,KO,1984-05-03,1.1770830154418943
+453969,KO,1984-05-04,1.1744790077209473
+453970,KO,1984-05-07,1.1796879768371582
+453971,KO,1984-05-08,1.203125
+453972,KO,1984-05-09,1.1927080154418943
+453973,KO,1984-05-10,1.1744790077209473
+453974,KO,1984-05-11,1.1614580154418943
+453975,KO,1984-05-14,1.1588540077209473
+453976,KO,1984-05-15,1.1692709922790527
+453977,KO,1984-05-16,1.1796879768371582
+453978,KO,1984-05-17,1.1770830154418943
+453979,KO,1984-05-18,1.171875
+453980,KO,1984-05-21,1.1640629768371582
+453981,KO,1984-05-22,1.1588540077209473
+453982,KO,1984-05-23,1.1614580154418943
+453983,KO,1984-05-24,1.1458330154418943
+453984,KO,1984-05-25,1.1510419845581057
+453985,KO,1984-05-29,1.1328129768371582
+453986,KO,1984-05-30,1.1380209922790527
+453987,KO,1984-05-31,1.1458330154418943
+453988,KO,1984-06-01,1.1614580154418943
+453989,KO,1984-06-04,1.1536459922790527
+453990,KO,1984-06-05,1.15625
+453991,KO,1984-06-06,1.1796879768371582
+453992,KO,1984-06-07,1.1875
+453993,KO,1984-06-08,1.1848959922790527
+453994,KO,1984-06-11,1.15625
+453995,KO,1984-06-12,1.1666669845581057
+453996,KO,1984-06-13,1.1848959922790527
+453997,KO,1984-06-14,1.1822919845581057
+453998,KO,1984-06-15,1.1822919845581057
+453999,KO,1984-06-18,1.2005209922790527
+454000,KO,1984-06-19,1.2109379768371582
+454001,KO,1984-06-20,1.2265629768371582
+454002,KO,1984-06-21,1.234375
+454003,KO,1984-06-22,1.2421879768371582
+454004,KO,1984-06-25,1.234375
+454005,KO,1984-06-26,1.203125
+454006,KO,1984-06-27,1.1848959922790527
+454007,KO,1984-06-28,1.203125
+454008,KO,1984-06-29,1.2005209922790527
+454009,KO,1984-07-02,1.1927080154418943
+454010,KO,1984-07-03,1.2005209922790527
+454011,KO,1984-07-05,1.2005209922790527
+454012,KO,1984-07-06,1.1979169845581057
+454013,KO,1984-07-09,1.2161459922790527
+454014,KO,1984-07-10,1.2239580154418943
+454015,KO,1984-07-11,1.2083330154418943
+454016,KO,1984-07-12,1.2057290077209473
+454017,KO,1984-07-13,1.2213540077209473
+454018,KO,1984-07-16,1.2421879768371582
+454019,KO,1984-07-17,1.2369790077209473
+454020,KO,1984-07-18,1.2239580154418943
+454021,KO,1984-07-19,1.2239580154418943
+454022,KO,1984-07-20,1.2135419845581057
+454023,KO,1984-07-23,1.203125
+454024,KO,1984-07-24,1.203125
+454025,KO,1984-07-25,1.2109379768371582
+454026,KO,1984-07-26,1.2213540077209473
+454027,KO,1984-07-27,1.2552080154418943
+454028,KO,1984-07-30,1.2317709922790527
+454029,KO,1984-07-31,1.2395830154418943
+454030,KO,1984-08-01,1.2526040077209473
+454031,KO,1984-08-02,1.2682290077209473
+454032,KO,1984-08-03,1.3098959922790527
+454033,KO,1984-08-06,1.3203129768371582
+454034,KO,1984-08-07,1.3229169845581057
+454035,KO,1984-08-08,1.3020830154418943
+454036,KO,1984-08-09,1.3177080154418943
+454037,KO,1984-08-10,1.296875
+454038,KO,1984-08-13,1.2864580154418943
+454039,KO,1984-08-14,1.265625
+454040,KO,1984-08-15,1.265625
+454041,KO,1984-08-16,1.2682290077209473
+454042,KO,1984-08-17,1.2682290077209473
+454043,KO,1984-08-20,1.265625
+454044,KO,1984-08-21,1.2942709922790527
+454045,KO,1984-08-22,1.2760419845581057
+454046,KO,1984-08-23,1.2682290077209473
+454047,KO,1984-08-24,1.2708330154418943
+454048,KO,1984-08-27,1.2708330154418943
+454049,KO,1984-08-28,1.2786459922790527
+454050,KO,1984-08-29,1.28125
+454051,KO,1984-08-30,1.2838540077209473
+454052,KO,1984-08-31,1.2890629768371582
+454053,KO,1984-09-04,1.2890629768371582
+454054,KO,1984-09-05,1.2786459922790527
+454055,KO,1984-09-06,1.2994790077209473
+454056,KO,1984-09-07,1.2864580154418943
+454057,KO,1984-09-10,1.2604169845581057
+454058,KO,1984-09-11,1.2578129768371582
+454059,KO,1984-09-12,1.265625
+454060,KO,1984-09-13,1.296875
+454061,KO,1984-09-14,1.3046879768371582
+454062,KO,1984-09-17,1.3098959922790527
+454063,KO,1984-09-18,1.3046879768371582
+454064,KO,1984-09-19,1.2890629768371582
+454065,KO,1984-09-20,1.2838540077209473
+454066,KO,1984-09-21,1.2708330154418943
+454067,KO,1984-09-24,1.28125
+454068,KO,1984-09-25,1.2942709922790527
+454069,KO,1984-09-26,1.3046879768371582
+454070,KO,1984-09-27,1.3098959922790527
+454071,KO,1984-09-28,1.3046879768371582
+454072,KO,1984-10-01,1.3072919845581057
+454073,KO,1984-10-02,1.296875
+454074,KO,1984-10-03,1.2942709922790527
+454075,KO,1984-10-04,1.2916669845581057
+454076,KO,1984-10-05,1.2916669845581057
+454077,KO,1984-10-08,1.28125
+454078,KO,1984-10-09,1.2604169845581057
+454079,KO,1984-10-10,1.2708330154418943
+454080,KO,1984-10-11,1.265625
+454081,KO,1984-10-12,1.2734379768371582
+454082,KO,1984-10-15,1.3020830154418943
+454083,KO,1984-10-16,1.3177080154418943
+454084,KO,1984-10-17,1.3125
+454085,KO,1984-10-18,1.3489580154418943
+454086,KO,1984-10-19,1.34375
+454087,KO,1984-10-22,1.3463540077209473
+454088,KO,1984-10-23,1.3489580154418943
+454089,KO,1984-10-24,1.3489580154418943
+454090,KO,1984-10-25,1.3619790077209473
+454091,KO,1984-10-26,1.3515629768371582
+454092,KO,1984-10-29,1.3619790077209473
+454093,KO,1984-10-30,1.3697919845581057
+454094,KO,1984-10-31,1.3541669845581057
+454095,KO,1984-11-01,1.3697919845581057
+454096,KO,1984-11-02,1.3645830154418943
+454097,KO,1984-11-05,1.3541669845581057
+454098,KO,1984-11-06,1.359375
+454099,KO,1984-11-07,1.3463540077209473
+454100,KO,1984-11-08,1.34375
+454101,KO,1984-11-09,1.3359379768371582
+454102,KO,1984-11-12,1.3359379768371582
+454103,KO,1984-11-13,1.3229169845581057
+454104,KO,1984-11-14,1.3255209922790527
+454105,KO,1984-11-15,1.3203129768371582
+454106,KO,1984-11-16,1.3020830154418943
+454107,KO,1984-11-19,1.3020830154418943
+454108,KO,1984-11-20,1.3229169845581057
+454109,KO,1984-11-21,1.3203129768371582
+454110,KO,1984-11-23,1.3307290077209473
+454111,KO,1984-11-26,1.328125
+454112,KO,1984-11-27,1.3125
+454113,KO,1984-11-28,1.3020830154418943
+454114,KO,1984-11-29,1.2942709922790527
+454115,KO,1984-11-30,1.2890629768371582
+454116,KO,1984-12-03,1.2838540077209473
+454117,KO,1984-12-04,1.2916669845581057
+454118,KO,1984-12-05,1.2786459922790527
+454119,KO,1984-12-06,1.2760419845581057
+454120,KO,1984-12-07,1.2552080154418943
+454121,KO,1984-12-10,1.2682290077209473
+454122,KO,1984-12-11,1.2682290077209473
+454123,KO,1984-12-12,1.2682290077209473
+454124,KO,1984-12-13,1.2708330154418943
+454125,KO,1984-12-14,1.2916669845581057
+454126,KO,1984-12-17,1.3020830154418943
+454127,KO,1984-12-18,1.3307290077209473
+454128,KO,1984-12-19,1.3229169845581057
+454129,KO,1984-12-20,1.3203129768371582
+454130,KO,1984-12-21,1.296875
+454131,KO,1984-12-24,1.3020830154418943
+454132,KO,1984-12-26,1.2916669845581057
+454133,KO,1984-12-27,1.2890629768371582
+454134,KO,1984-12-28,1.2994790077209473
+454135,KO,1984-12-31,1.2994790077209473
+454136,KO,1985-01-02,1.2890629768371582
+454137,KO,1985-01-03,1.3020830154418943
+454138,KO,1985-01-04,1.2994790077209473
+454139,KO,1985-01-07,1.3072919845581057
+454140,KO,1985-01-08,1.3098959922790527
+454141,KO,1985-01-09,1.328125
+454142,KO,1985-01-10,1.3411459922790527
+454143,KO,1985-01-11,1.3359379768371582
+454144,KO,1985-01-14,1.3333330154418943
+454145,KO,1985-01-15,1.328125
+454146,KO,1985-01-16,1.3151040077209473
+454147,KO,1985-01-17,1.2890629768371582
+454148,KO,1985-01-18,1.2994790077209473
+454149,KO,1985-01-21,1.3177080154418943
+454150,KO,1985-01-22,1.3151040077209473
+454151,KO,1985-01-23,1.3203129768371582
+454152,KO,1985-01-24,1.3072919845581057
+454153,KO,1985-01-25,1.3020830154418943
+454154,KO,1985-01-28,1.2890629768371582
+454155,KO,1985-01-29,1.2760419845581057
+454156,KO,1985-01-30,1.2578129768371582
+454157,KO,1985-01-31,1.25
+454158,KO,1985-02-01,1.2447919845581057
+454159,KO,1985-02-04,1.2682290077209473
+454160,KO,1985-02-05,1.2760419845581057
+454161,KO,1985-02-06,1.2734379768371582
+454162,KO,1985-02-07,1.28125
+454163,KO,1985-02-08,1.2890629768371582
+454164,KO,1985-02-11,1.2786459922790527
+454165,KO,1985-02-12,1.2682290077209473
+454166,KO,1985-02-13,1.2708330154418943
+454167,KO,1985-02-14,1.28125
+454168,KO,1985-02-15,1.2838540077209473
+454169,KO,1985-02-19,1.2916669845581057
+454170,KO,1985-02-20,1.2864580154418943
+454171,KO,1985-02-21,1.2942709922790527
+454172,KO,1985-02-22,1.2942709922790527
+454173,KO,1985-02-25,1.3046879768371582
+454174,KO,1985-02-26,1.3177080154418943
+454175,KO,1985-02-27,1.3151040077209473
+454176,KO,1985-02-28,1.3229169845581057
+454177,KO,1985-03-01,1.3567709922790527
+454178,KO,1985-03-04,1.375
+454179,KO,1985-03-05,1.3697919845581057
+454180,KO,1985-03-06,1.3645830154418943
+454181,KO,1985-03-07,1.3697919845581057
+454182,KO,1985-03-08,1.3776040077209473
+454183,KO,1985-03-11,1.3697919845581057
+454184,KO,1985-03-12,1.3541669845581057
+454185,KO,1985-03-13,1.3463540077209473
+454186,KO,1985-03-14,1.34375
+454187,KO,1985-03-15,1.3229169845581057
+454188,KO,1985-03-18,1.3229169845581057
+454189,KO,1985-03-19,1.3619790077209473
+454190,KO,1985-03-20,1.3828129768371582
+454191,KO,1985-03-21,1.3932290077209473
+454192,KO,1985-03-22,1.390625
+454193,KO,1985-03-25,1.3932290077209473
+454194,KO,1985-03-26,1.4114580154418943
+454195,KO,1985-03-27,1.4375
+454196,KO,1985-03-28,1.4453129768371582
+454197,KO,1985-03-29,1.4583330154418943
+454198,KO,1985-04-01,1.4583330154418943
+454199,KO,1985-04-02,1.4453129768371582
+454200,KO,1985-04-03,1.4322919845581057
+454201,KO,1985-04-04,1.4296879768371582
+454202,KO,1985-04-08,1.4140629768371582
+454203,KO,1985-04-09,1.4322919845581057
+454204,KO,1985-04-10,1.4348959922790527
+454205,KO,1985-04-11,1.4322919845581057
+454206,KO,1985-04-12,1.4348959922790527
+454207,KO,1985-04-15,1.4401040077209473
+454208,KO,1985-04-16,1.453125
+454209,KO,1985-04-17,1.4557290077209473
+454210,KO,1985-04-18,1.4583330154418943
+454211,KO,1985-04-19,1.4895830154418943
+454212,KO,1985-04-22,1.4921879768371582
+454213,KO,1985-04-23,1.4583330154418943
+454214,KO,1985-04-24,1.4348959922790527
+454215,KO,1985-04-25,1.4166669845581057
+454216,KO,1985-04-26,1.4322919845581057
+454217,KO,1985-04-29,1.421875
+454218,KO,1985-04-30,1.4270830154418943
+454219,KO,1985-05-01,1.3984379768371582
+454220,KO,1985-05-02,1.3880209922790527
+454221,KO,1985-05-03,1.3802080154418943
+454222,KO,1985-05-06,1.3828129768371582
+454223,KO,1985-05-07,1.421875
+454224,KO,1985-05-08,1.4010419845581057
+454225,KO,1985-05-09,1.4036459922790527
+454226,KO,1985-05-10,1.3880209922790527
+454227,KO,1985-05-13,1.390625
+454228,KO,1985-05-14,1.3958330154418943
+454229,KO,1985-05-15,1.4192709922790527
+454230,KO,1985-05-16,1.4244790077209473
+454231,KO,1985-05-17,1.4453129768371582
+454232,KO,1985-05-20,1.4453129768371582
+454233,KO,1985-05-21,1.4244790077209473
+454234,KO,1985-05-22,1.4140629768371582
+454235,KO,1985-05-23,1.4036459922790527
+454236,KO,1985-05-24,1.40625
+454237,KO,1985-05-28,1.3854169845581057
+454238,KO,1985-05-29,1.390625
+454239,KO,1985-05-30,1.390625
+454240,KO,1985-05-31,1.4140629768371582
+454241,KO,1985-06-03,1.421875
+454242,KO,1985-06-04,1.4635419845581057
+454243,KO,1985-06-05,1.4921879768371582
+454244,KO,1985-06-06,1.4739580154418943
+454245,KO,1985-06-07,1.4583330154418943
+454246,KO,1985-06-10,1.4322919845581057
+454247,KO,1985-06-11,1.4479169845581057
+454248,KO,1985-06-12,1.4401040077209473
+454249,KO,1985-06-13,1.4375
+454250,KO,1985-06-14,1.4375
+454251,KO,1985-06-17,1.4348959922790527
+454252,KO,1985-06-18,1.4427080154418943
+454253,KO,1985-06-19,1.4322919845581057
+454254,KO,1985-06-20,1.4296879768371582
+454255,KO,1985-06-21,1.453125
+454256,KO,1985-06-24,1.4453129768371582
+454257,KO,1985-06-25,1.4505209922790527
+454258,KO,1985-06-26,1.4557290077209473
+454259,KO,1985-06-27,1.4479169845581057
+454260,KO,1985-06-28,1.4453129768371582
+454261,KO,1985-07-01,1.4244790077209473
+454262,KO,1985-07-02,1.4244790077209473
+454263,KO,1985-07-03,1.4036459922790527
+454264,KO,1985-07-05,1.4036459922790527
+454265,KO,1985-07-08,1.421875
+454266,KO,1985-07-09,1.4583330154418943
+454267,KO,1985-07-10,1.5078129768371582
+454268,KO,1985-07-11,1.5572919845581057
+454269,KO,1985-07-12,1.5364580154418943
+454270,KO,1985-07-15,1.5104169845581057
+454271,KO,1985-07-16,1.5364580154418943
+454272,KO,1985-07-17,1.5416669845581057
+454273,KO,1985-07-18,1.5364580154418943
+454274,KO,1985-07-19,1.5520830154418943
+454275,KO,1985-07-22,1.53125
+454276,KO,1985-07-23,1.5052080154418943
+454277,KO,1985-07-24,1.4947919845581057
+454278,KO,1985-07-25,1.4921879768371582
+454279,KO,1985-07-26,1.4921879768371582
+454280,KO,1985-07-29,1.4713540077209473
+454281,KO,1985-07-30,1.484375
+454282,KO,1985-07-31,1.5052080154418943
+454283,KO,1985-08-01,1.5364580154418943
+454284,KO,1985-08-02,1.515625
+454285,KO,1985-08-05,1.4947919845581057
+454286,KO,1985-08-06,1.4817709922790527
+454287,KO,1985-08-07,1.484375
+454288,KO,1985-08-08,1.4895830154418943
+454289,KO,1985-08-09,1.4869790077209473
+454290,KO,1985-08-12,1.4973959922790527
+454291,KO,1985-08-13,1.4921879768371582
+454292,KO,1985-08-14,1.4973959922790527
+454293,KO,1985-08-15,1.4921879768371582
+454294,KO,1985-08-16,1.4947919845581057
+454295,KO,1985-08-19,1.5026040077209473
+454296,KO,1985-08-20,1.5
+454297,KO,1985-08-21,1.5052080154418943
+454298,KO,1985-08-22,1.484375
+454299,KO,1985-08-23,1.484375
+454300,KO,1985-08-26,1.4791669845581057
+454301,KO,1985-08-27,1.4817709922790527
+454302,KO,1985-08-28,1.5
+454303,KO,1985-08-29,1.5026040077209473
+454304,KO,1985-08-30,1.4921879768371582
+454305,KO,1985-09-03,1.4973959922790527
+454306,KO,1985-09-04,1.5
+454307,KO,1985-09-05,1.4921879768371582
+454308,KO,1985-09-06,1.4635419845581057
+454309,KO,1985-09-09,1.4375
+454310,KO,1985-09-10,1.4166669845581057
+454311,KO,1985-09-11,1.4166669845581057
+454312,KO,1985-09-12,1.421875
+454313,KO,1985-09-13,1.4244790077209473
+454314,KO,1985-09-16,1.4244790077209473
+454315,KO,1985-09-17,1.4244790077209473
+454316,KO,1985-09-18,1.4244790077209473
+454317,KO,1985-09-19,1.4270830154418943
+454318,KO,1985-09-20,1.4114580154418943
+454319,KO,1985-09-23,1.4505209922790527
+454320,KO,1985-09-24,1.4557290077209473
+454321,KO,1985-09-25,1.4609379768371582
+454322,KO,1985-09-26,1.4635419845581057
+454323,KO,1985-09-30,1.453125
+454324,KO,1985-10-01,1.4583330154418943
+454325,KO,1985-10-02,1.4505209922790527
+454326,KO,1985-10-03,1.453125
+454327,KO,1985-10-04,1.4479169845581057
+454328,KO,1985-10-07,1.4583330154418943
+454329,KO,1985-10-08,1.4479169845581057
+454330,KO,1985-10-09,1.4505209922790527
+454331,KO,1985-10-10,1.4557290077209473
+454332,KO,1985-10-11,1.4635419845581057
+454333,KO,1985-10-14,1.4765629768371582
+454334,KO,1985-10-15,1.4791669845581057
+454335,KO,1985-10-16,1.4817709922790527
+454336,KO,1985-10-17,1.484375
+454337,KO,1985-10-18,1.4791669845581057
+454338,KO,1985-10-21,1.4739580154418943
+454339,KO,1985-10-22,1.4817709922790527
+454340,KO,1985-10-23,1.484375
+454341,KO,1985-10-24,1.484375
+454342,KO,1985-10-25,1.484375
+454343,KO,1985-10-28,1.4869790077209473
+454344,KO,1985-10-29,1.5026040077209473
+454345,KO,1985-10-30,1.5052080154418943
+454346,KO,1985-10-31,1.4921879768371582
+454347,KO,1985-11-01,1.5130209922790527
+454348,KO,1985-11-04,1.5182290077209473
+454349,KO,1985-11-05,1.5520830154418943
+454350,KO,1985-11-06,1.5572919845581057
+454351,KO,1985-11-07,1.5572919845581057
+454352,KO,1985-11-08,1.5677080154418943
+454353,KO,1985-11-11,1.5911459922790527
+454354,KO,1985-11-12,1.6067709922790527
+454355,KO,1985-11-13,1.6119790077209473
+454356,KO,1985-11-14,1.6484379768371582
+454357,KO,1985-11-15,1.6510419845581057
+454358,KO,1985-11-18,1.6614580154418943
+454359,KO,1985-11-19,1.6614580154418943
+454360,KO,1985-11-20,1.6588540077209473
+454361,KO,1985-11-21,1.6927080154418943
+454362,KO,1985-11-22,1.7109379768371582
+454363,KO,1985-11-25,1.6953129768371582
+454364,KO,1985-11-26,1.7239580154418943
+454365,KO,1985-11-27,1.7526040077209473
+454366,KO,1985-11-29,1.734375
+454367,KO,1985-12-02,1.7083330154418943
+454368,KO,1985-12-03,1.7161459922790527
+454369,KO,1985-12-04,1.7421879768371582
+454370,KO,1985-12-05,1.7552080154418943
+454371,KO,1985-12-06,1.7421879768371582
+454372,KO,1985-12-09,1.7630209922790527
+454373,KO,1985-12-10,1.7786459922790527
+454374,KO,1985-12-11,1.796875
+454375,KO,1985-12-12,1.765625
+454376,KO,1985-12-13,1.796875
+454377,KO,1985-12-16,1.8333330154418943
+454378,KO,1985-12-17,1.8151040077209477
+454379,KO,1985-12-18,1.8046879768371584
+454380,KO,1985-12-19,1.7838540077209473
+454381,KO,1985-12-20,1.765625
+454382,KO,1985-12-23,1.7526040077209473
+454383,KO,1985-12-24,1.7395830154418943
+454384,KO,1985-12-26,1.7421879768371582
+454385,KO,1985-12-27,1.7604169845581057
+454386,KO,1985-12-30,1.7708330154418943
+454387,KO,1985-12-31,1.7604169845581057
+454388,KO,1986-01-02,1.734375
+454389,KO,1986-01-03,1.7395830154418943
+454390,KO,1986-01-06,1.7395830154418943
+454391,KO,1986-01-07,1.7682290077209473
+454392,KO,1986-01-08,1.7135419845581057
+454393,KO,1986-01-09,1.6979169845581057
+454394,KO,1986-01-10,1.6953129768371582
+454395,KO,1986-01-13,1.6692709922790527
+454396,KO,1986-01-14,1.6640629768371582
+454397,KO,1986-01-15,1.6666669845581057
+454398,KO,1986-01-16,1.6666669845581057
+454399,KO,1986-01-17,1.6744790077209473
+454400,KO,1986-01-20,1.65625
+454401,KO,1986-01-21,1.640625
+454402,KO,1986-01-22,1.6041669845581057
+454403,KO,1986-01-23,1.6458330154418943
+454404,KO,1986-01-24,1.671875
+454405,KO,1986-01-27,1.6692709922790527
+454406,KO,1986-01-28,1.6979169845581057
+454407,KO,1986-01-29,1.7291669845581057
+454408,KO,1986-01-30,1.7213540077209473
+454409,KO,1986-01-31,1.7473959922790527
+454410,KO,1986-02-03,1.7682290077209473
+454411,KO,1986-02-04,1.7838540077209473
+454412,KO,1986-02-05,1.78125
+454413,KO,1986-02-06,1.7734379768371582
+454414,KO,1986-02-07,1.765625
+454415,KO,1986-02-10,1.7864580154418943
+454416,KO,1986-02-11,1.7734379768371582
+454417,KO,1986-02-12,1.7578129768371582
+454418,KO,1986-02-13,1.78125
+454419,KO,1986-02-14,1.7916669845581057
+454420,KO,1986-02-18,1.8333330154418943
+454421,KO,1986-02-19,1.8020830154418943
+454422,KO,1986-02-20,1.8802080154418943
+454423,KO,1986-02-21,1.9114580154418943
+454424,KO,1986-02-24,1.9140629768371584
+454425,KO,1986-02-25,1.9088540077209477
+454426,KO,1986-02-26,1.9270830154418943
+454427,KO,1986-02-27,2.03125
+454428,KO,1986-02-28,2.0052080154418945
+454429,KO,1986-03-03,1.9739580154418943
+454430,KO,1986-03-04,1.9583330154418943
+454431,KO,1986-03-05,1.9713540077209477
+454432,KO,1986-03-06,2.010416984558105
+454433,KO,1986-03-07,2.057291984558105
+454434,KO,1986-03-10,2.0807290077209477
+454435,KO,1986-03-11,2.088541984558105
+454436,KO,1986-03-12,2.135416984558105
+454437,KO,1986-03-13,2.1692709922790527
+454438,KO,1986-03-14,2.265625
+454439,KO,1986-03-17,2.21875
+454440,KO,1986-03-18,2.229166984558105
+454441,KO,1986-03-19,2.244791984558105
+454442,KO,1986-03-20,2.2395830154418945
+454443,KO,1986-03-21,2.1536459922790527
+454444,KO,1986-03-24,2.1848959922790527
+454445,KO,1986-03-25,2.166666984558105
+454446,KO,1986-03-26,2.2057290077209477
+454447,KO,1986-03-27,2.2083330154418945
+454448,KO,1986-03-31,2.1927080154418945
+454449,KO,1986-04-01,2.1432290077209477
+454450,KO,1986-04-02,2.164062976837158
+454451,KO,1986-04-03,2.117187976837158
+454452,KO,1986-04-04,2.0833330154418945
+454453,KO,1986-04-07,2.078125
+454454,KO,1986-04-08,2.140625
+454455,KO,1986-04-09,2.0963540077209477
+454456,KO,1986-04-10,2.104166984558105
+454457,KO,1986-04-11,2.088541984558105
+454458,KO,1986-04-14,2.164062976837158
+454459,KO,1986-04-15,2.182291984558105
+454460,KO,1986-04-16,2.289062976837158
+454461,KO,1986-04-17,2.398437976837158
+454462,KO,1986-04-18,2.354166984558105
+454463,KO,1986-04-21,2.4375
+454464,KO,1986-04-22,2.447916984558105
+454465,KO,1986-04-23,2.4401040077209477
+454466,KO,1986-04-24,2.414062976837158
+454467,KO,1986-04-25,2.4036459922790527
+454468,KO,1986-04-28,2.447916984558105
+454469,KO,1986-04-29,2.401041984558105
+454470,KO,1986-04-30,2.322916984558105
+454471,KO,1986-05-01,2.354166984558105
+454472,KO,1986-05-02,2.3307290077209477
+454473,KO,1986-05-05,2.304687976837158
+454474,KO,1986-05-06,2.28125
+454475,KO,1986-05-07,2.2630209922790527
+454476,KO,1986-05-08,2.2682290077209477
+454477,KO,1986-05-09,2.25
+454478,KO,1986-05-12,2.2708330154418945
+454479,KO,1986-05-13,2.2864580154418945
+454480,KO,1986-05-14,2.3333330154418945
+454481,KO,1986-05-15,2.25
+454482,KO,1986-05-16,2.229166984558105
+454483,KO,1986-05-19,2.1927080154418945
+454484,KO,1986-05-20,2.21875
+454485,KO,1986-05-21,2.2057290077209477
+454486,KO,1986-05-22,2.2708330154418945
+454487,KO,1986-05-23,2.257812976837158
+454488,KO,1986-05-27,2.351562976837158
+454489,KO,1986-05-28,2.3645830154418945
+454490,KO,1986-05-29,2.4192709922790527
+454491,KO,1986-05-30,2.416666984558105
+454492,KO,1986-06-02,2.367187976837158
+454493,KO,1986-06-03,2.382812976837158
+454494,KO,1986-06-04,2.3567709922790527
+454495,KO,1986-06-05,2.354166984558105
+454496,KO,1986-06-06,2.390625
+454497,KO,1986-06-09,2.375
+454498,KO,1986-06-10,2.354166984558105
+454499,KO,1986-06-11,2.34375
+454500,KO,1986-06-12,2.3619790077209477
+454501,KO,1986-06-13,2.398437976837158
+454502,KO,1986-06-16,2.4375
+454503,KO,1986-06-17,2.492187976837158
+454504,KO,1986-06-18,2.4817709922790527
+454505,KO,1986-06-19,2.46875
+454506,KO,1986-06-20,2.5
+454507,KO,1986-06-23,2.46875
+454508,KO,1986-06-24,2.523437976837158
+454509,KO,1986-06-25,2.5052080154418945
+454510,KO,1986-06-26,2.5442709922790527
+454511,KO,1986-06-27,2.5364580154418945
+454512,KO,1986-06-30,2.6145830154418945
+454513,KO,1986-07-01,2.671875
+454514,KO,1986-07-02,2.742187976837158
+454515,KO,1986-07-03,2.71875
+454516,KO,1986-07-07,2.5625
+454517,KO,1986-07-08,2.53125
+454518,KO,1986-07-09,2.59375
+454519,KO,1986-07-10,2.570312976837158
+454520,KO,1986-07-11,2.59375
+454521,KO,1986-07-14,2.507812976837158
+454522,KO,1986-07-15,2.523437976837158
+454523,KO,1986-07-16,2.59375
+454524,KO,1986-07-17,2.539062976837158
+454525,KO,1986-07-18,2.5625
+454526,KO,1986-07-21,2.523437976837158
+454527,KO,1986-07-22,2.5625
+454528,KO,1986-07-23,2.539062976837158
+454529,KO,1986-07-24,2.507812976837158
+454530,KO,1986-07-25,2.546875
+454531,KO,1986-07-28,2.5
+454532,KO,1986-07-29,2.429687976837158
+454533,KO,1986-07-30,2.476562976837158
+454534,KO,1986-07-31,2.445312976837158
+454535,KO,1986-08-01,2.390625
+454536,KO,1986-08-04,2.429687976837158
+454537,KO,1986-08-05,2.375
+454538,KO,1986-08-06,2.382812976837158
+454539,KO,1986-08-07,2.375
+454540,KO,1986-08-08,2.351562976837158
+454541,KO,1986-08-11,2.4375
+454542,KO,1986-08-12,2.460937976837158
+454543,KO,1986-08-13,2.484375
+454544,KO,1986-08-14,2.4375
+454545,KO,1986-08-15,2.453125
+454546,KO,1986-08-18,2.414062976837158
+454547,KO,1986-08-19,2.375
+454548,KO,1986-08-20,2.445312976837158
+454549,KO,1986-08-21,2.421875
+454550,KO,1986-08-22,2.414062976837158
+454551,KO,1986-08-25,2.382812976837158
+454552,KO,1986-08-26,2.4375
+454553,KO,1986-08-27,2.390625
+454554,KO,1986-08-28,2.328125
+454555,KO,1986-08-29,2.367187976837158
+454556,KO,1986-09-02,2.28125
+454557,KO,1986-09-03,2.289062976837158
+454558,KO,1986-09-04,2.289062976837158
+454559,KO,1986-09-05,2.210937976837158
+454560,KO,1986-09-08,2.296875
+454561,KO,1986-09-09,2.34375
+454562,KO,1986-09-10,2.328125
+454563,KO,1986-09-11,2.171875
+454564,KO,1986-09-12,2.140625
+454565,KO,1986-09-15,2.125
+454566,KO,1986-09-16,2.117187976837158
+454567,KO,1986-09-17,2.109375
+454568,KO,1986-09-18,2.109375
+454569,KO,1986-09-19,2.0625
+454570,KO,1986-09-22,2.101562976837158
+454571,KO,1986-09-23,2.148437976837158
+454572,KO,1986-09-24,2.1875
+454573,KO,1986-09-25,2.125
+454574,KO,1986-09-26,2.125
+454575,KO,1986-09-29,2.085937976837158
+454576,KO,1986-09-30,2.117187976837158
+454577,KO,1986-10-01,2.132812976837158
+454578,KO,1986-10-02,2.1875
+454579,KO,1986-10-03,2.15625
+454580,KO,1986-10-06,2.21875
+454581,KO,1986-10-07,2.171875
+454582,KO,1986-10-08,2.21875
+454583,KO,1986-10-09,2.226562976837158
+454584,KO,1986-10-10,2.242187976837158
+454585,KO,1986-10-13,2.234375
+454586,KO,1986-10-14,2.226562976837158
+454587,KO,1986-10-15,2.328125
+454588,KO,1986-10-16,2.4375
+454589,KO,1986-10-17,2.398437976837158
+454590,KO,1986-10-20,2.359375
+454591,KO,1986-10-21,2.351562976837158
+454592,KO,1986-10-22,2.359375
+454593,KO,1986-10-23,2.40625
+454594,KO,1986-10-24,2.351562976837158
+454595,KO,1986-10-27,2.367187976837158
+454596,KO,1986-10-28,2.320312976837158
+454597,KO,1986-10-29,2.296875
+454598,KO,1986-10-30,2.320312976837158
+454599,KO,1986-10-31,2.289062976837158
+454600,KO,1986-11-03,2.320312976837158
+454601,KO,1986-11-04,2.296875
+454602,KO,1986-11-05,2.296875
+454603,KO,1986-11-06,2.320312976837158
+454604,KO,1986-11-07,2.28125
+454605,KO,1986-11-10,2.289062976837158
+454606,KO,1986-11-11,2.3125
+454607,KO,1986-11-12,2.335937976837158
+454608,KO,1986-11-13,2.273437976837158
+454609,KO,1986-11-14,2.304687976837158
+454610,KO,1986-11-17,2.273437976837158
+454611,KO,1986-11-18,2.21875
+454612,KO,1986-11-19,2.210937976837158
+454613,KO,1986-11-20,2.265625
+454614,KO,1986-11-21,2.273437976837158
+454615,KO,1986-11-24,2.242187976837158
+454616,KO,1986-11-25,2.226562976837158
+454617,KO,1986-11-26,2.257812976837158
+454618,KO,1986-11-28,2.28125
+454619,KO,1986-12-01,2.242187976837158
+454620,KO,1986-12-02,2.328125
+454621,KO,1986-12-03,2.367187976837158
+454622,KO,1986-12-04,2.40625
+454623,KO,1986-12-05,2.382812976837158
+454624,KO,1986-12-08,2.375
+454625,KO,1986-12-09,2.414062976837158
+454626,KO,1986-12-10,2.4375
+454627,KO,1986-12-11,2.390625
+454628,KO,1986-12-12,2.367187976837158
+454629,KO,1986-12-15,2.375
+454630,KO,1986-12-16,2.4375
+454631,KO,1986-12-17,2.40625
+454632,KO,1986-12-18,2.398437976837158
+454633,KO,1986-12-19,2.453125
+454634,KO,1986-12-22,2.46875
+454635,KO,1986-12-23,2.46875
+454636,KO,1986-12-24,2.460937976837158
+454637,KO,1986-12-26,2.421875
+454638,KO,1986-12-29,2.375
+454639,KO,1986-12-30,2.398437976837158
+454640,KO,1986-12-31,2.359375
+454641,KO,1987-01-02,2.382812976837158
+454642,KO,1987-01-05,2.453125
+454643,KO,1987-01-06,2.4375
+454644,KO,1987-01-07,2.445312976837158
+454645,KO,1987-01-08,2.414062976837158
+454646,KO,1987-01-09,2.390625
+454647,KO,1987-01-12,2.40625
+454648,KO,1987-01-13,2.382812976837158
+454649,KO,1987-01-14,2.40625
+454650,KO,1987-01-15,2.5
+454651,KO,1987-01-16,2.546875
+454652,KO,1987-01-19,2.601562976837158
+454653,KO,1987-01-20,2.5625
+454654,KO,1987-01-21,2.5625
+454655,KO,1987-01-22,2.65625
+454656,KO,1987-01-23,2.617187976837158
+454657,KO,1987-01-26,2.625
+454658,KO,1987-01-27,2.671875
+454659,KO,1987-01-28,2.679687976837158
+454660,KO,1987-01-29,2.671875
+454661,KO,1987-01-30,2.664062976837158
+454662,KO,1987-02-02,2.6875
+454663,KO,1987-02-03,2.671875
+454664,KO,1987-02-04,2.6875
+454665,KO,1987-02-05,2.65625
+454666,KO,1987-02-06,2.640625
+454667,KO,1987-02-09,2.609375
+454668,KO,1987-02-10,2.601562976837158
+454669,KO,1987-02-11,2.6875
+454670,KO,1987-02-12,2.6875
+454671,KO,1987-02-13,2.726562976837158
+454672,KO,1987-02-17,2.78125
+454673,KO,1987-02-18,2.835937976837158
+454674,KO,1987-02-19,2.835937976837158
+454675,KO,1987-02-20,2.84375
+454676,KO,1987-02-23,2.765625
+454677,KO,1987-02-24,2.773437976837158
+454678,KO,1987-02-25,2.820312976837158
+454679,KO,1987-02-26,2.789062976837158
+454680,KO,1987-02-27,2.804687976837158
+454681,KO,1987-03-02,2.8125
+454682,KO,1987-03-03,2.820312976837158
+454683,KO,1987-03-04,2.9375
+454684,KO,1987-03-05,2.890625
+454685,KO,1987-03-06,2.90625
+454686,KO,1987-03-09,2.820312976837158
+454687,KO,1987-03-10,2.90625
+454688,KO,1987-03-11,3.046875
+454689,KO,1987-03-12,3.007812976837158
+454690,KO,1987-03-13,2.945312976837158
+454691,KO,1987-03-16,2.882812976837158
+454692,KO,1987-03-17,2.90625
+454693,KO,1987-03-18,2.898437976837158
+454694,KO,1987-03-19,2.960937976837158
+454695,KO,1987-03-20,2.960937976837158
+454696,KO,1987-03-23,2.992187976837158
+454697,KO,1987-03-24,2.984375
+454698,KO,1987-03-25,2.960937976837158
+454699,KO,1987-03-26,2.929687976837158
+454700,KO,1987-03-27,2.867187976837158
+454701,KO,1987-03-30,2.765625
+454702,KO,1987-03-31,2.859375
+454703,KO,1987-04-01,2.859375
+454704,KO,1987-04-02,2.78125
+454705,KO,1987-04-03,2.890625
+454706,KO,1987-04-06,2.90625
+454707,KO,1987-04-07,2.828125
+454708,KO,1987-04-08,2.859375
+454709,KO,1987-04-09,2.859375
+454710,KO,1987-04-10,2.875
+454711,KO,1987-04-13,2.820312976837158
+454712,KO,1987-04-14,2.664062976837158
+454713,KO,1987-04-15,2.765625
+454714,KO,1987-04-16,2.734375
+454715,KO,1987-04-20,2.757812976837158
+454716,KO,1987-04-21,2.851562976837158
+454717,KO,1987-04-22,2.710937976837158
+454718,KO,1987-04-23,2.695312976837158
+454719,KO,1987-04-24,2.625
+454720,KO,1987-04-27,2.640625
+454721,KO,1987-04-28,2.609375
+454722,KO,1987-04-29,2.59375
+454723,KO,1987-04-30,2.664062976837158
+454724,KO,1987-05-01,2.617187976837158
+454725,KO,1987-05-04,2.640625
+454726,KO,1987-05-05,2.71875
+454727,KO,1987-05-06,2.625
+454728,KO,1987-05-07,2.570312976837158
+454729,KO,1987-05-08,2.585937976837158
+454730,KO,1987-05-11,2.570312976837158
+454731,KO,1987-05-12,2.53125
+454732,KO,1987-05-13,2.53125
+454733,KO,1987-05-14,2.523437976837158
+454734,KO,1987-05-15,2.484375
+454735,KO,1987-05-18,2.484375
+454736,KO,1987-05-19,2.46875
+454737,KO,1987-05-20,2.4375
+454738,KO,1987-05-21,2.421875
+454739,KO,1987-05-22,2.492187976837158
+454740,KO,1987-05-26,2.609375
+454741,KO,1987-05-27,2.578125
+454742,KO,1987-05-28,2.625
+454743,KO,1987-05-29,2.679687976837158
+454744,KO,1987-06-01,2.6875
+454745,KO,1987-06-02,2.671875
+454746,KO,1987-06-03,2.703125
+454747,KO,1987-06-04,2.679687976837158
+454748,KO,1987-06-05,2.664062976837158
+454749,KO,1987-06-08,2.71875
+454750,KO,1987-06-09,2.734375
+454751,KO,1987-06-10,2.734375
+454752,KO,1987-06-11,2.773437976837158
+454753,KO,1987-06-12,2.78125
+454754,KO,1987-06-15,2.765625
+454755,KO,1987-06-16,2.78125
+454756,KO,1987-06-17,2.773437976837158
+454757,KO,1987-06-18,2.789062976837158
+454758,KO,1987-06-19,2.835937976837158
+454759,KO,1987-06-22,2.882812976837158
+454760,KO,1987-06-23,2.875
+454761,KO,1987-06-24,2.859375
+454762,KO,1987-06-25,2.859375
+454763,KO,1987-06-26,2.804687976837158
+454764,KO,1987-06-29,2.828125
+454765,KO,1987-06-30,2.78125
+454766,KO,1987-07-01,2.742187976837158
+454767,KO,1987-07-02,2.75
+454768,KO,1987-07-06,2.6875
+454769,KO,1987-07-07,2.71875
+454770,KO,1987-07-08,2.757812976837158
+454771,KO,1987-07-09,2.742187976837158
+454772,KO,1987-07-10,2.773437976837158
+454773,KO,1987-07-13,2.71875
+454774,KO,1987-07-14,2.773437976837158
+454775,KO,1987-07-15,2.804687976837158
+454776,KO,1987-07-16,2.8125
+454777,KO,1987-07-17,2.9375
+454778,KO,1987-07-20,2.90625
+454779,KO,1987-07-21,2.859375
+454780,KO,1987-07-22,2.90625
+454781,KO,1987-07-23,2.9375
+454782,KO,1987-07-24,2.929687976837158
+454783,KO,1987-07-27,2.945312976837158
+454784,KO,1987-07-28,2.929687976837158
+454785,KO,1987-07-29,2.960937976837158
+454786,KO,1987-07-30,2.984375
+454787,KO,1987-07-31,2.976562976837158
+454788,KO,1987-08-03,2.953125
+454789,KO,1987-08-04,2.960937976837158
+454790,KO,1987-08-05,2.960937976837158
+454791,KO,1987-08-06,3.039062976837158
+454792,KO,1987-08-07,3.046875
+454793,KO,1987-08-10,3.101562976837158
+454794,KO,1987-08-11,3.140625
+454795,KO,1987-08-12,3.140625
+454796,KO,1987-08-13,3.15625
+454797,KO,1987-08-14,3.140625
+454798,KO,1987-08-17,3.164062976837158
+454799,KO,1987-08-18,3.140625
+454800,KO,1987-08-19,3.140625
+454801,KO,1987-08-20,3.1875
+454802,KO,1987-08-21,3.15625
+454803,KO,1987-08-24,3.203125
+454804,KO,1987-08-25,3.257812976837158
+454805,KO,1987-08-26,3.25
+454806,KO,1987-08-27,3.21875
+454807,KO,1987-08-28,3.171875
+454808,KO,1987-08-31,3.164062976837158
+454809,KO,1987-09-01,3.15625
+454810,KO,1987-09-02,3.210937976837158
+454811,KO,1987-09-03,3.21875
+454812,KO,1987-09-04,3.164062976837158
+454813,KO,1987-09-08,3.078125
+454814,KO,1987-09-09,3.078125
+454815,KO,1987-09-10,3.078125
+454816,KO,1987-09-11,3.09375
+454817,KO,1987-09-14,3.140625
+454818,KO,1987-09-15,3.0625
+454819,KO,1987-09-16,2.96875
+454820,KO,1987-09-17,2.992187976837158
+454821,KO,1987-09-18,3.007812976837158
+454822,KO,1987-09-21,2.96875
+454823,KO,1987-09-22,3.085937976837158
+454824,KO,1987-09-23,3.085937976837158
+454825,KO,1987-09-24,3.007812976837158
+454826,KO,1987-09-25,3.007812976837158
+454827,KO,1987-09-28,3.078125
+454828,KO,1987-09-29,3.046875
+454829,KO,1987-09-30,3.023437976837158
+454830,KO,1987-10-01,3.09375
+454831,KO,1987-10-02,3.046875
+454832,KO,1987-10-05,3.0
+454833,KO,1987-10-06,2.921875
+454834,KO,1987-10-07,2.859375
+454835,KO,1987-10-08,2.851562976837158
+454836,KO,1987-10-09,2.828125
+454837,KO,1987-10-12,2.804687976837158
+454838,KO,1987-10-13,2.929687976837158
+454839,KO,1987-10-14,2.734375
+454840,KO,1987-10-15,2.71875
+454841,KO,1987-10-16,2.53125
+454842,KO,1987-10-19,1.90625
+454843,KO,1987-10-20,2.28125
+454844,KO,1987-10-21,2.578125
+454845,KO,1987-10-22,2.53125
+454846,KO,1987-10-23,2.484375
+454847,KO,1987-10-26,2.265625
+454848,KO,1987-10-27,2.34375
+454849,KO,1987-10-28,2.421875
+454850,KO,1987-10-29,2.625
+454851,KO,1987-10-30,2.578125
+454852,KO,1987-11-02,2.585937976837158
+454853,KO,1987-11-03,2.539062976837158
+454854,KO,1987-11-04,2.5
+454855,KO,1987-11-05,2.578125
+454856,KO,1987-11-06,2.484375
+454857,KO,1987-11-09,2.40625
+454858,KO,1987-11-10,2.351562976837158
+454859,KO,1987-11-11,2.390625
+454860,KO,1987-11-12,2.460937976837158
+454861,KO,1987-11-13,2.414062976837158
+454862,KO,1987-11-16,2.398437976837158
+454863,KO,1987-11-17,2.382812976837158
+454864,KO,1987-11-18,2.445312976837158
+454865,KO,1987-11-19,2.390625
+454866,KO,1987-11-20,2.484375
+454867,KO,1987-11-23,2.4375
+454868,KO,1987-11-24,2.4375
+454869,KO,1987-11-25,2.421875
+454870,KO,1987-11-27,2.390625
+454871,KO,1987-11-30,2.3125
+454872,KO,1987-12-01,2.3125
+454873,KO,1987-12-02,2.328125
+454874,KO,1987-12-03,2.265625
+454875,KO,1987-12-04,2.265625
+454876,KO,1987-12-07,2.359375
+454877,KO,1987-12-08,2.4375
+454878,KO,1987-12-09,2.460937976837158
+454879,KO,1987-12-10,2.375
+454880,KO,1987-12-11,2.429687976837158
+454881,KO,1987-12-14,2.507812976837158
+454882,KO,1987-12-15,2.539062976837158
+454883,KO,1987-12-16,2.5
+454884,KO,1987-12-17,2.421875
+454885,KO,1987-12-18,2.484375
+454886,KO,1987-12-21,2.484375
+454887,KO,1987-12-22,2.476562976837158
+454888,KO,1987-12-23,2.484375
+454889,KO,1987-12-24,2.460937976837158
+454890,KO,1987-12-28,2.414062976837158
+454891,KO,1987-12-29,2.34375
+454892,KO,1987-12-30,2.414062976837158
+454893,KO,1987-12-31,2.382812976837158
+454894,KO,1988-01-04,2.492187976837158
+454895,KO,1988-01-05,2.46875
+454896,KO,1988-01-06,2.46875
+454897,KO,1988-01-07,2.5
+454898,KO,1988-01-08,2.28125
+454899,KO,1988-01-11,2.398437976837158
+454900,KO,1988-01-12,2.382812976837158
+454901,KO,1988-01-13,2.351562976837158
+454902,KO,1988-01-14,2.351562976837158
+454903,KO,1988-01-15,2.453125
+454904,KO,1988-01-18,2.4375
+454905,KO,1988-01-19,2.367187976837158
+454906,KO,1988-01-20,2.3125
+454907,KO,1988-01-21,2.296875
+454908,KO,1988-01-22,2.320312976837158
+454909,KO,1988-01-25,2.359375
+454910,KO,1988-01-26,2.3125
+454911,KO,1988-01-27,2.265625
+454912,KO,1988-01-28,2.3125
+454913,KO,1988-01-29,2.351562976837158
+454914,KO,1988-02-01,2.265625
+454915,KO,1988-02-02,2.3125
+454916,KO,1988-02-03,2.273437976837158
+454917,KO,1988-02-04,2.273437976837158
+454918,KO,1988-02-05,2.21875
+454919,KO,1988-02-08,2.226562976837158
+454920,KO,1988-02-09,2.257812976837158
+454921,KO,1988-02-10,2.273437976837158
+454922,KO,1988-02-11,2.296875
+454923,KO,1988-02-12,2.289062976837158
+454924,KO,1988-02-16,2.28125
+454925,KO,1988-02-17,2.335937976837158
+454926,KO,1988-02-18,2.320312976837158
+454927,KO,1988-02-19,2.375
+454928,KO,1988-02-22,2.40625
+454929,KO,1988-02-23,2.414062976837158
+454930,KO,1988-02-24,2.375
+454931,KO,1988-02-25,2.34375
+454932,KO,1988-02-26,2.304687976837158
+454933,KO,1988-02-29,2.335937976837158
+454934,KO,1988-03-01,2.375
+454935,KO,1988-03-02,2.398437976837158
+454936,KO,1988-03-03,2.390625
+454937,KO,1988-03-04,2.375
+454938,KO,1988-03-07,2.359375
+454939,KO,1988-03-08,2.40625
+454940,KO,1988-03-09,2.40625
+454941,KO,1988-03-10,2.390625
+454942,KO,1988-03-11,2.382812976837158
+454943,KO,1988-03-14,2.429687976837158
+454944,KO,1988-03-15,2.40625
+454945,KO,1988-03-16,2.445312976837158
+454946,KO,1988-03-17,2.5
+454947,KO,1988-03-18,2.484375
+454948,KO,1988-03-21,2.460937976837158
+454949,KO,1988-03-22,2.476562976837158
+454950,KO,1988-03-23,2.484375
+454951,KO,1988-03-24,2.4375
+454952,KO,1988-03-25,2.398437976837158
+454953,KO,1988-03-28,2.382812976837158
+454954,KO,1988-03-29,2.429687976837158
+454955,KO,1988-03-30,2.40625
+454956,KO,1988-03-31,2.390625
+454957,KO,1988-04-04,2.375
+454958,KO,1988-04-05,2.382812976837158
+454959,KO,1988-04-06,2.4375
+454960,KO,1988-04-07,2.390625
+454961,KO,1988-04-08,2.40625
+454962,KO,1988-04-11,2.453125
+454963,KO,1988-04-12,2.492187976837158
+454964,KO,1988-04-13,2.5
+454965,KO,1988-04-14,2.359375
+454966,KO,1988-04-15,2.382812976837158
+454967,KO,1988-04-18,2.351562976837158
+454968,KO,1988-04-19,2.328125
+454969,KO,1988-04-20,2.3125
+454970,KO,1988-04-21,2.335937976837158
+454971,KO,1988-04-22,2.367187976837158
+454972,KO,1988-04-25,2.429687976837158
+454973,KO,1988-04-26,2.40625
+454974,KO,1988-04-27,2.390625
+454975,KO,1988-04-28,2.398437976837158
+454976,KO,1988-04-29,2.390625
+454977,KO,1988-05-02,2.40625
+454978,KO,1988-05-03,2.429687976837158
+454979,KO,1988-05-04,2.390625
+454980,KO,1988-05-05,2.359375
+454981,KO,1988-05-06,2.304687976837158
+454982,KO,1988-05-09,2.296875
+454983,KO,1988-05-10,2.3125
+454984,KO,1988-05-11,2.289062976837158
+454985,KO,1988-05-12,2.296875
+454986,KO,1988-05-13,2.320312976837158
+454987,KO,1988-05-16,2.328125
+454988,KO,1988-05-17,2.28125
+454989,KO,1988-05-18,2.21875
+454990,KO,1988-05-19,2.234375
+454991,KO,1988-05-20,2.242187976837158
+454992,KO,1988-05-23,2.203125
+454993,KO,1988-05-24,2.226562976837158
+454994,KO,1988-05-25,2.242187976837158
+454995,KO,1988-05-26,2.265625
+454996,KO,1988-05-27,2.242187976837158
+454997,KO,1988-05-31,2.375
+454998,KO,1988-06-01,2.40625
+454999,KO,1988-06-02,2.390625
+455000,KO,1988-06-03,2.398437976837158
+455001,KO,1988-06-06,2.390625
+455002,KO,1988-06-07,2.382812976837158
+455003,KO,1988-06-08,2.453125
+455004,KO,1988-06-09,2.40625
+455005,KO,1988-06-10,2.398437976837158
+455006,KO,1988-06-13,2.40625
+455007,KO,1988-06-14,2.4375
+455008,KO,1988-06-15,2.421875
+455009,KO,1988-06-16,2.367187976837158
+455010,KO,1988-06-17,2.390625
+455011,KO,1988-06-20,2.351562976837158
+455012,KO,1988-06-21,2.390625
+455013,KO,1988-06-22,2.421875
+455014,KO,1988-06-23,2.398437976837158
+455015,KO,1988-06-24,2.398437976837158
+455016,KO,1988-06-27,2.328125
+455017,KO,1988-06-28,2.382812976837158
+455018,KO,1988-06-29,2.40625
+455019,KO,1988-06-30,2.4375
+455020,KO,1988-07-01,2.414062976837158
+455021,KO,1988-07-05,2.421875
+455022,KO,1988-07-06,2.367187976837158
+455023,KO,1988-07-07,2.34375
+455024,KO,1988-07-08,2.304687976837158
+455025,KO,1988-07-11,2.34375
+455026,KO,1988-07-12,2.304687976837158
+455027,KO,1988-07-13,2.3125
+455028,KO,1988-07-14,2.335937976837158
+455029,KO,1988-07-15,2.390625
+455030,KO,1988-07-18,2.34375
+455031,KO,1988-07-19,2.335937976837158
+455032,KO,1988-07-20,2.34375
+455033,KO,1988-07-21,2.3125
+455034,KO,1988-07-22,2.304687976837158
+455035,KO,1988-07-25,2.320312976837158
+455036,KO,1988-07-26,2.351562976837158
+455037,KO,1988-07-27,2.320312976837158
+455038,KO,1988-07-28,2.359375
+455039,KO,1988-07-29,2.398437976837158
+455040,KO,1988-08-01,2.375
+455041,KO,1988-08-02,2.375
+455042,KO,1988-08-03,2.429687976837158
+455043,KO,1988-08-04,2.414062976837158
+455044,KO,1988-08-05,2.390625
+455045,KO,1988-08-08,2.390625
+455046,KO,1988-08-09,2.359375
+455047,KO,1988-08-10,2.335937976837158
+455048,KO,1988-08-11,2.335937976837158
+455049,KO,1988-08-12,2.34375
+455050,KO,1988-08-15,2.320312976837158
+455051,KO,1988-08-16,2.375
+455052,KO,1988-08-17,2.40625
+455053,KO,1988-08-18,2.421875
+455054,KO,1988-08-19,2.421875
+455055,KO,1988-08-22,2.40625
+455056,KO,1988-08-23,2.445312976837158
+455057,KO,1988-08-24,2.453125
+455058,KO,1988-08-25,2.445312976837158
+455059,KO,1988-08-26,2.484375
+455060,KO,1988-08-29,2.515625
+455061,KO,1988-08-30,2.515625
+455062,KO,1988-08-31,2.5
+455063,KO,1988-09-01,2.46875
+455064,KO,1988-09-02,2.5625
+455065,KO,1988-09-06,2.585937976837158
+455066,KO,1988-09-07,2.601562976837158
+455067,KO,1988-09-08,2.625
+455068,KO,1988-09-09,2.617187976837158
+455069,KO,1988-09-12,2.625
+455070,KO,1988-09-13,2.632812976837158
+455071,KO,1988-09-14,2.632812976837158
+455072,KO,1988-09-15,2.632812976837158
+455073,KO,1988-09-16,2.671875
+455074,KO,1988-09-19,2.640625
+455075,KO,1988-09-20,2.648437976837158
+455076,KO,1988-09-21,2.6875
+455077,KO,1988-09-22,2.65625
+455078,KO,1988-09-23,2.71875
+455079,KO,1988-09-26,2.695312976837158
+455080,KO,1988-09-27,2.6875
+455081,KO,1988-09-28,2.703125
+455082,KO,1988-09-29,2.757812976837158
+455083,KO,1988-09-30,2.734375
+455084,KO,1988-10-03,2.695312976837158
+455085,KO,1988-10-04,2.671875
+455086,KO,1988-10-05,2.671875
+455087,KO,1988-10-06,2.648437976837158
+455088,KO,1988-10-07,2.734375
+455089,KO,1988-10-10,2.703125
+455090,KO,1988-10-11,2.703125
+455091,KO,1988-10-12,2.65625
+455092,KO,1988-10-13,2.65625
+455093,KO,1988-10-14,2.648437976837158
+455094,KO,1988-10-17,2.640625
+455095,KO,1988-10-18,2.671875
+455096,KO,1988-10-19,2.648437976837158
+455097,KO,1988-10-20,2.75
+455098,KO,1988-10-21,2.765625
+455099,KO,1988-10-24,2.75
+455100,KO,1988-10-25,2.78125
+455101,KO,1988-10-26,2.734375
+455102,KO,1988-10-27,2.679687976837158
+455103,KO,1988-10-28,2.679687976837158
+455104,KO,1988-10-31,2.695312976837158
+455105,KO,1988-11-01,2.71875
+455106,KO,1988-11-02,2.742187976837158
+455107,KO,1988-11-03,2.726562976837158
+455108,KO,1988-11-04,2.703125
+455109,KO,1988-11-07,2.65625
+455110,KO,1988-11-08,2.671875
+455111,KO,1988-11-09,2.640625
+455112,KO,1988-11-10,2.640625
+455113,KO,1988-11-11,2.601562976837158
+455114,KO,1988-11-14,2.601562976837158
+455115,KO,1988-11-15,2.640625
+455116,KO,1988-11-16,2.585937976837158
+455117,KO,1988-11-17,2.59375
+455118,KO,1988-11-18,2.625
+455119,KO,1988-11-21,2.632812976837158
+455120,KO,1988-11-22,2.648437976837158
+455121,KO,1988-11-23,2.6875
+455122,KO,1988-11-25,2.609375
+455123,KO,1988-11-28,2.625
+455124,KO,1988-11-29,2.6875
+455125,KO,1988-11-30,2.710937976837158
+455126,KO,1988-12-01,2.664062976837158
+455127,KO,1988-12-02,2.6875
+455128,KO,1988-12-05,2.734375
+455129,KO,1988-12-06,2.773437976837158
+455130,KO,1988-12-07,2.765625
+455131,KO,1988-12-08,2.75
+455132,KO,1988-12-09,2.765625
+455133,KO,1988-12-12,2.75
+455134,KO,1988-12-13,2.78125
+455135,KO,1988-12-14,2.75
+455136,KO,1988-12-15,2.757812976837158
+455137,KO,1988-12-16,2.765625
+455138,KO,1988-12-19,2.8125
+455139,KO,1988-12-20,2.78125
+455140,KO,1988-12-21,2.773437976837158
+455141,KO,1988-12-22,2.773437976837158
+455142,KO,1988-12-23,2.796875
+455143,KO,1988-12-27,2.78125
+455144,KO,1988-12-28,2.78125
+455145,KO,1988-12-29,2.789062976837158
+455146,KO,1988-12-30,2.789062976837158
+455147,KO,1989-01-03,2.71875
+455148,KO,1989-01-04,2.789062976837158
+455149,KO,1989-01-05,2.835937976837158
+455150,KO,1989-01-06,2.8125
+455151,KO,1989-01-09,2.8125
+455152,KO,1989-01-10,2.78125
+455153,KO,1989-01-11,2.78125
+455154,KO,1989-01-12,2.796875
+455155,KO,1989-01-13,2.78125
+455156,KO,1989-01-16,2.78125
+455157,KO,1989-01-17,2.78125
+455158,KO,1989-01-18,2.804687976837158
+455159,KO,1989-01-19,2.8125
+455160,KO,1989-01-20,2.8125
+455161,KO,1989-01-23,2.804687976837158
+455162,KO,1989-01-24,2.828125
+455163,KO,1989-01-25,2.835937976837158
+455164,KO,1989-01-26,2.859375
+455165,KO,1989-01-27,2.875
+455166,KO,1989-01-30,2.898437976837158
+455167,KO,1989-01-31,2.921875
+455168,KO,1989-02-01,2.929687976837158
+455169,KO,1989-02-02,2.929687976837158
+455170,KO,1989-02-03,2.9375
+455171,KO,1989-02-06,2.96875
+455172,KO,1989-02-07,3.0
+455173,KO,1989-02-08,3.015625
+455174,KO,1989-02-09,2.984375
+455175,KO,1989-02-10,2.929687976837158
+455176,KO,1989-02-13,2.9375
+455177,KO,1989-02-14,2.921875
+455178,KO,1989-02-15,2.976562976837158
+455179,KO,1989-02-16,3.0
+455180,KO,1989-02-17,3.0625
+455181,KO,1989-02-21,3.0
+455182,KO,1989-02-22,2.929687976837158
+455183,KO,1989-02-23,2.953125
+455184,KO,1989-02-24,2.90625
+455185,KO,1989-02-27,2.929687976837158
+455186,KO,1989-02-28,2.984375
+455187,KO,1989-03-01,3.0
+455188,KO,1989-03-02,3.023437976837158
+455189,KO,1989-03-03,3.039062976837158
+455190,KO,1989-03-06,3.078125
+455191,KO,1989-03-07,3.0625
+455192,KO,1989-03-08,3.109375
+455193,KO,1989-03-09,3.0625
+455194,KO,1989-03-10,3.046875
+455195,KO,1989-03-13,3.125
+455196,KO,1989-03-14,3.140625
+455197,KO,1989-03-15,3.21875
+455198,KO,1989-03-16,3.234375
+455199,KO,1989-03-17,3.171875
+455200,KO,1989-03-20,3.117187976837158
+455201,KO,1989-03-21,3.125
+455202,KO,1989-03-22,3.171875
+455203,KO,1989-03-23,3.140625
+455204,KO,1989-03-27,3.164062976837158
+455205,KO,1989-03-28,3.171875
+455206,KO,1989-03-29,3.179687976837158
+455207,KO,1989-03-30,3.164062976837158
+455208,KO,1989-03-31,3.203125
+455209,KO,1989-04-03,3.242187976837158
+455210,KO,1989-04-04,3.296875
+455211,KO,1989-04-05,3.304687976837158
+455212,KO,1989-04-06,3.3125
+455213,KO,1989-04-07,3.335937976837158
+455214,KO,1989-04-10,3.3125
+455215,KO,1989-04-11,3.304687976837158
+455216,KO,1989-04-12,3.242187976837158
+455217,KO,1989-04-13,3.164062976837158
+455218,KO,1989-04-14,3.25
+455219,KO,1989-04-17,3.25
+455220,KO,1989-04-18,3.3125
+455221,KO,1989-04-19,3.296875
+455222,KO,1989-04-20,3.265625
+455223,KO,1989-04-21,3.3125
+455224,KO,1989-04-24,3.335937976837158
+455225,KO,1989-04-25,3.34375
+455226,KO,1989-04-26,3.351562976837158
+455227,KO,1989-04-27,3.367187976837158
+455228,KO,1989-04-28,3.390625
+455229,KO,1989-05-01,3.421875
+455230,KO,1989-05-02,3.460937976837158
+455231,KO,1989-05-03,3.429687976837158
+455232,KO,1989-05-04,3.398437976837158
+455233,KO,1989-05-05,3.390625
+455234,KO,1989-05-08,3.429687976837158
+455235,KO,1989-05-09,3.4375
+455236,KO,1989-05-10,3.40625
+455237,KO,1989-05-11,3.382812976837158
+455238,KO,1989-05-12,3.523437976837158
+455239,KO,1989-05-15,3.523437976837158
+455240,KO,1989-05-16,3.546875
+455241,KO,1989-05-17,3.59375
+455242,KO,1989-05-18,3.640625
+455243,KO,1989-05-19,3.703125
+455244,KO,1989-05-22,3.734375
+455245,KO,1989-05-23,3.59375
+455246,KO,1989-05-24,3.609375
+455247,KO,1989-05-25,3.625
+455248,KO,1989-05-26,3.648437976837158
+455249,KO,1989-05-30,3.5625
+455250,KO,1989-05-31,3.609375
+455251,KO,1989-06-01,3.625
+455252,KO,1989-06-02,3.710937976837158
+455253,KO,1989-06-05,3.632812976837158
+455254,KO,1989-06-06,3.59375
+455255,KO,1989-06-07,3.625
+455256,KO,1989-06-08,3.59375
+455257,KO,1989-06-09,3.578125
+455258,KO,1989-06-12,3.554687976837158
+455259,KO,1989-06-13,3.507812976837158
+455260,KO,1989-06-14,3.507812976837158
+455261,KO,1989-06-15,3.46875
+455262,KO,1989-06-16,3.507812976837158
+455263,KO,1989-06-19,3.523437976837158
+455264,KO,1989-06-20,3.53125
+455265,KO,1989-06-21,3.515625
+455266,KO,1989-06-22,3.578125
+455267,KO,1989-06-23,3.742187976837158
+455268,KO,1989-06-26,3.679687976837158
+455269,KO,1989-06-27,3.695312976837158
+455270,KO,1989-06-28,3.65625
+455271,KO,1989-06-29,3.578125
+455272,KO,1989-06-30,3.523437976837158
+455273,KO,1989-07-03,3.546875
+455274,KO,1989-07-05,3.5625
+455275,KO,1989-07-06,3.554687976837158
+455276,KO,1989-07-07,3.648437976837158
+455277,KO,1989-07-10,3.65625
+455278,KO,1989-07-11,3.695312976837158
+455279,KO,1989-07-12,3.6875
+455280,KO,1989-07-13,3.640625
+455281,KO,1989-07-14,3.664062976837158
+455282,KO,1989-07-17,3.695312976837158
+455283,KO,1989-07-18,3.71875
+455284,KO,1989-07-19,3.765625
+455285,KO,1989-07-20,3.789062976837158
+455286,KO,1989-07-21,3.875
+455287,KO,1989-07-24,3.859375
+455288,KO,1989-07-25,3.90625
+455289,KO,1989-07-26,3.976562976837158
+455290,KO,1989-07-27,4.007812976837158
+455291,KO,1989-07-28,3.96875
+455292,KO,1989-07-31,4.25
+455293,KO,1989-08-01,4.171875
+455294,KO,1989-08-02,4.21875
+455295,KO,1989-08-03,4.195312976837158
+455296,KO,1989-08-04,4.117187976837158
+455297,KO,1989-08-07,4.171875
+455298,KO,1989-08-08,4.21875
+455299,KO,1989-08-09,4.164062976837158
+455300,KO,1989-08-10,4.171875
+455301,KO,1989-08-11,4.054687976837158
+455302,KO,1989-08-14,4.085937976837158
+455303,KO,1989-08-15,4.132812976837158
+455304,KO,1989-08-16,4.179687976837158
+455305,KO,1989-08-17,4.148437976837158
+455306,KO,1989-08-18,4.15625
+455307,KO,1989-08-21,4.046875
+455308,KO,1989-08-22,4.085937976837158
+455309,KO,1989-08-23,4.148437976837158
+455310,KO,1989-08-24,4.257812976837158
+455311,KO,1989-08-25,4.195312976837158
+455312,KO,1989-08-28,4.21875
+455313,KO,1989-08-29,4.203125
+455314,KO,1989-08-30,4.164062976837158
+455315,KO,1989-08-31,4.15625
+455316,KO,1989-09-01,4.203125
+455317,KO,1989-09-05,4.101562976837158
+455318,KO,1989-09-06,4.046875
+455319,KO,1989-09-07,4.046875
+455320,KO,1989-09-08,3.984375
+455321,KO,1989-09-11,3.9375
+455322,KO,1989-09-12,3.96875
+455323,KO,1989-09-13,3.890625
+455324,KO,1989-09-14,3.976562976837158
+455325,KO,1989-09-15,3.945312976837158
+455326,KO,1989-09-18,3.929687976837158
+455327,KO,1989-09-19,3.914062976837158
+455328,KO,1989-09-20,3.90625
+455329,KO,1989-09-21,3.835937976837158
+455330,KO,1989-09-22,3.898437976837158
+455331,KO,1989-09-25,3.9375
+455332,KO,1989-09-26,4.007812976837158
+455333,KO,1989-09-27,4.039062976837158
+455334,KO,1989-09-28,4.21875
+455335,KO,1989-09-29,4.1875
+455336,KO,1989-10-02,4.28125
+455337,KO,1989-10-03,4.390625
+455338,KO,1989-10-04,4.40625
+455339,KO,1989-10-05,4.382812976837158
+455340,KO,1989-10-06,4.414062976837158
+455341,KO,1989-10-09,4.382812976837158
+455342,KO,1989-10-10,4.414062976837158
+455343,KO,1989-10-11,4.398437976837158
+455344,KO,1989-10-12,4.34375
+455345,KO,1989-10-13,4.046875
+455346,KO,1989-10-16,4.171875
+455347,KO,1989-10-17,4.171875
+455348,KO,1989-10-18,4.25
+455349,KO,1989-10-19,4.398437976837158
+455350,KO,1989-10-20,4.421875
+455351,KO,1989-10-23,4.507812976837158
+455352,KO,1989-10-24,4.492187976837158
+455353,KO,1989-10-25,4.53125
+455354,KO,1989-10-26,4.445312976837158
+455355,KO,1989-10-27,4.40625
+455356,KO,1989-10-30,4.421875
+455357,KO,1989-10-31,4.523437976837158
+455358,KO,1989-11-01,4.546875
+455359,KO,1989-11-02,4.523437976837158
+455360,KO,1989-11-03,4.484375
+455361,KO,1989-11-06,4.429687976837158
+455362,KO,1989-11-07,4.515625
+455363,KO,1989-11-08,4.65625
+455364,KO,1989-11-09,4.609375
+455365,KO,1989-11-10,4.625
+455366,KO,1989-11-13,4.609375
+455367,KO,1989-11-14,4.578125
+455368,KO,1989-11-15,4.625
+455369,KO,1989-11-16,4.695312976837158
+455370,KO,1989-11-17,4.726562976837158
+455371,KO,1989-11-20,4.71875
+455372,KO,1989-11-21,4.8125
+455373,KO,1989-11-22,4.851562976837158
+455374,KO,1989-11-24,4.898437976837158
+455375,KO,1989-11-27,4.851562976837158
+455376,KO,1989-11-28,4.835937976837158
+455377,KO,1989-11-29,4.742187976837158
+455378,KO,1989-11-30,4.828125
+455379,KO,1989-12-01,4.929687976837158
+455380,KO,1989-12-04,4.921875
+455381,KO,1989-12-05,4.84375
+455382,KO,1989-12-06,4.835937976837158
+455383,KO,1989-12-07,4.804687976837158
+455384,KO,1989-12-08,4.875
+455385,KO,1989-12-11,4.921875
+455386,KO,1989-12-12,4.96875
+455387,KO,1989-12-13,5.015625
+455388,KO,1989-12-14,4.992187976837158
+455389,KO,1989-12-15,5.007812976837158
+455390,KO,1989-12-18,4.953125
+455391,KO,1989-12-19,4.90625
+455392,KO,1989-12-20,4.765625
+455393,KO,1989-12-21,4.625
+455394,KO,1989-12-22,4.742187976837158
+455395,KO,1989-12-26,4.71875
+455396,KO,1989-12-27,4.773437976837158
+455397,KO,1989-12-28,4.796875
+455398,KO,1989-12-29,4.828125
+455399,KO,1990-01-02,4.875
+455400,KO,1990-01-03,4.804687976837158
+455401,KO,1990-01-04,4.78125
+455402,KO,1990-01-05,4.742187976837158
+455403,KO,1990-01-08,4.84375
+455404,KO,1990-01-09,4.804687976837158
+455405,KO,1990-01-10,4.773437976837158
+455406,KO,1990-01-11,4.773437976837158
+455407,KO,1990-01-12,4.601562976837158
+455408,KO,1990-01-15,4.523437976837158
+455409,KO,1990-01-16,4.5625
+455410,KO,1990-01-17,4.53125
+455411,KO,1990-01-18,4.507812976837158
+455412,KO,1990-01-19,4.539062976837158
+455413,KO,1990-01-22,4.40625
+455414,KO,1990-01-23,4.4375
+455415,KO,1990-01-24,4.414062976837158
+455416,KO,1990-01-25,4.296875
+455417,KO,1990-01-26,4.21875
+455418,KO,1990-01-29,4.265625
+455419,KO,1990-01-30,4.140625
+455420,KO,1990-01-31,4.304687976837158
+455421,KO,1990-02-01,4.296875
+455422,KO,1990-02-02,4.335937976837158
+455423,KO,1990-02-05,4.320312976837158
+455424,KO,1990-02-06,4.296875
+455425,KO,1990-02-07,4.34375
+455426,KO,1990-02-08,4.335937976837158
+455427,KO,1990-02-09,4.3125
+455428,KO,1990-02-12,4.28125
+455429,KO,1990-02-13,4.1875
+455430,KO,1990-02-14,4.195312976837158
+455431,KO,1990-02-15,4.34375
+455432,KO,1990-02-16,4.28125
+455433,KO,1990-02-20,4.28125
+455434,KO,1990-02-21,4.28125
+455435,KO,1990-02-22,4.234375
+455436,KO,1990-02-23,4.25
+455437,KO,1990-02-26,4.328125
+455438,KO,1990-02-27,4.367187976837158
+455439,KO,1990-02-28,4.40625
+455440,KO,1990-03-01,4.421875
+455441,KO,1990-03-02,4.390625
+455442,KO,1990-03-05,4.390625
+455443,KO,1990-03-06,4.46875
+455444,KO,1990-03-07,4.460937976837158
+455445,KO,1990-03-08,4.523437976837158
+455446,KO,1990-03-09,4.5
+455447,KO,1990-03-12,4.507812976837158
+455448,KO,1990-03-13,4.492187976837158
+455449,KO,1990-03-14,4.523437976837158
+455450,KO,1990-03-15,4.515625
+455451,KO,1990-03-16,4.578125
+455452,KO,1990-03-19,4.710937976837158
+455453,KO,1990-03-20,4.65625
+455454,KO,1990-03-21,4.625
+455455,KO,1990-03-22,4.53125
+455456,KO,1990-03-23,4.632812976837158
+455457,KO,1990-03-26,4.648437976837158
+455458,KO,1990-03-27,4.710937976837158
+455459,KO,1990-03-28,4.742187976837158
+455460,KO,1990-03-29,4.71875
+455461,KO,1990-03-30,4.671875
+455462,KO,1990-04-02,4.75
+455463,KO,1990-04-03,4.828125
+455464,KO,1990-04-04,4.835937976837158
+455465,KO,1990-04-05,4.84375
+455466,KO,1990-04-06,4.867187976837158
+455467,KO,1990-04-09,4.953125
+455468,KO,1990-04-10,5.007812976837158
+455469,KO,1990-04-11,5.0
+455470,KO,1990-04-12,5.03125
+455471,KO,1990-04-16,5.023437976837158
+455472,KO,1990-04-17,5.015625
+455473,KO,1990-04-18,4.953125
+455474,KO,1990-04-19,4.835937976837158
+455475,KO,1990-04-20,4.789062976837158
+455476,KO,1990-04-23,4.804687976837158
+455477,KO,1990-04-24,4.8125
+455478,KO,1990-04-25,4.8125
+455479,KO,1990-04-26,4.8125
+455480,KO,1990-04-27,4.703125
+455481,KO,1990-04-30,4.765625
+455482,KO,1990-05-01,4.796875
+455483,KO,1990-05-02,4.835937976837158
+455484,KO,1990-05-03,4.875
+455485,KO,1990-05-04,4.890625
+455486,KO,1990-05-07,4.921875
+455487,KO,1990-05-08,4.976562976837158
+455488,KO,1990-05-09,4.992187976837158
+455489,KO,1990-05-10,5.0
+455490,KO,1990-05-11,5.203125
+455491,KO,1990-05-14,5.25
+455492,KO,1990-05-15,5.234375
+455493,KO,1990-05-16,5.265625
+455494,KO,1990-05-17,5.328125
+455495,KO,1990-05-18,5.3125
+455496,KO,1990-05-21,5.4375
+455497,KO,1990-05-22,5.4375
+455498,KO,1990-05-23,5.609375
+455499,KO,1990-05-24,5.671875
+455500,KO,1990-05-25,5.484375
+455501,KO,1990-05-29,5.6875
+455502,KO,1990-05-30,5.625
+455503,KO,1990-05-31,5.640625
+455504,KO,1990-06-01,5.65625
+455505,KO,1990-06-04,5.8125
+455506,KO,1990-06-05,5.75
+455507,KO,1990-06-06,5.671875
+455508,KO,1990-06-07,5.59375
+455509,KO,1990-06-08,5.53125
+455510,KO,1990-06-11,5.5625
+455511,KO,1990-06-12,5.671875
+455512,KO,1990-06-13,5.65625
+455513,KO,1990-06-14,5.609375
+455514,KO,1990-06-15,5.625
+455515,KO,1990-06-18,5.515625
+455516,KO,1990-06-19,5.5
+455517,KO,1990-06-20,5.515625
+455518,KO,1990-06-21,5.546875
+455519,KO,1990-06-22,5.421875
+455520,KO,1990-06-25,5.359375
+455521,KO,1990-06-26,5.40625
+455522,KO,1990-06-27,5.546875
+455523,KO,1990-06-28,5.625
+455524,KO,1990-06-29,5.546875
+455525,KO,1990-07-02,5.578125
+455526,KO,1990-07-03,5.609375
+455527,KO,1990-07-05,5.53125
+455528,KO,1990-07-06,5.59375
+455529,KO,1990-07-09,5.546875
+455530,KO,1990-07-10,5.5
+455531,KO,1990-07-11,5.5625
+455532,KO,1990-07-12,5.625
+455533,KO,1990-07-13,5.609375
+455534,KO,1990-07-16,5.671875
+455535,KO,1990-07-17,5.90625
+455536,KO,1990-07-18,5.921875
+455537,KO,1990-07-19,5.96875
+455538,KO,1990-07-20,5.921875
+455539,KO,1990-07-23,5.765625
+455540,KO,1990-07-24,5.75
+455541,KO,1990-07-25,5.71875
+455542,KO,1990-07-26,5.75
+455543,KO,1990-07-27,5.703125
+455544,KO,1990-07-30,5.71875
+455545,KO,1990-07-31,5.671875
+455546,KO,1990-08-01,5.671875
+455547,KO,1990-08-02,5.515625
+455548,KO,1990-08-03,5.453125
+455549,KO,1990-08-06,5.1875
+455550,KO,1990-08-07,5.296875
+455551,KO,1990-08-08,5.5
+455552,KO,1990-08-09,5.59375
+455553,KO,1990-08-10,5.46875
+455554,KO,1990-08-13,5.5625
+455555,KO,1990-08-14,5.5625
+455556,KO,1990-08-15,5.578125
+455557,KO,1990-08-16,5.390625
+455558,KO,1990-08-17,5.25
+455559,KO,1990-08-20,5.28125
+455560,KO,1990-08-21,5.171875
+455561,KO,1990-08-22,4.9375
+455562,KO,1990-08-23,4.703125
+455563,KO,1990-08-24,4.875
+455564,KO,1990-08-27,5.203125
+455565,KO,1990-08-28,5.21875
+455566,KO,1990-08-29,5.34375
+455567,KO,1990-08-30,5.15625
+455568,KO,1990-08-31,5.28125
+455569,KO,1990-09-04,5.34375
+455570,KO,1990-09-05,5.3125
+455571,KO,1990-09-06,5.140625
+455572,KO,1990-09-07,5.265625
+455573,KO,1990-09-10,5.28125
+455574,KO,1990-09-11,5.25
+455575,KO,1990-09-12,5.265625
+455576,KO,1990-09-13,5.15625
+455577,KO,1990-09-14,5.09375
+455578,KO,1990-09-17,5.0625
+455579,KO,1990-09-18,5.15625
+455580,KO,1990-09-19,4.96875
+455581,KO,1990-09-20,4.84375
+455582,KO,1990-09-21,4.890625
+455583,KO,1990-09-24,4.796875
+455584,KO,1990-09-25,4.890625
+455585,KO,1990-09-26,4.84375
+455586,KO,1990-09-27,4.859375
+455587,KO,1990-09-28,4.9375
+455588,KO,1990-10-01,5.203125
+455589,KO,1990-10-02,5.15625
+455590,KO,1990-10-03,5.140625
+455591,KO,1990-10-04,5.21875
+455592,KO,1990-10-05,5.28125
+455593,KO,1990-10-08,5.34375
+455594,KO,1990-10-09,5.125
+455595,KO,1990-10-10,5.03125
+455596,KO,1990-10-11,5.046875
+455597,KO,1990-10-12,5.203125
+455598,KO,1990-10-15,5.28125
+455599,KO,1990-10-16,5.21875
+455600,KO,1990-10-17,5.203125
+455601,KO,1990-10-18,5.421875
+455602,KO,1990-10-19,5.71875
+455603,KO,1990-10-22,5.640625
+455604,KO,1990-10-23,5.640625
+455605,KO,1990-10-24,5.703125
+455606,KO,1990-10-25,5.625
+455607,KO,1990-10-26,5.53125
+455608,KO,1990-10-29,5.46875
+455609,KO,1990-10-30,5.609375
+455610,KO,1990-10-31,5.609375
+455611,KO,1990-11-01,5.640625
+455612,KO,1990-11-02,5.640625
+455613,KO,1990-11-05,5.65625
+455614,KO,1990-11-06,5.578125
+455615,KO,1990-11-07,5.515625
+455616,KO,1990-11-08,5.484375
+455617,KO,1990-11-09,5.609375
+455618,KO,1990-11-12,5.671875
+455619,KO,1990-11-13,5.625
+455620,KO,1990-11-14,5.671875
+455621,KO,1990-11-15,5.65625
+455622,KO,1990-11-16,5.71875
+455623,KO,1990-11-19,5.828125
+455624,KO,1990-11-20,5.796875
+455625,KO,1990-11-21,5.734375
+455626,KO,1990-11-23,5.71875
+455627,KO,1990-11-26,5.609375
+455628,KO,1990-11-27,5.765625
+455629,KO,1990-11-28,5.6875
+455630,KO,1990-11-29,5.59375
+455631,KO,1990-11-30,5.78125
+455632,KO,1990-12-03,5.84375
+455633,KO,1990-12-04,5.859375
+455634,KO,1990-12-05,5.9375
+455635,KO,1990-12-06,5.875
+455636,KO,1990-12-07,5.859375
+455637,KO,1990-12-10,5.890625
+455638,KO,1990-12-11,5.859375
+455639,KO,1990-12-12,6.03125
+455640,KO,1990-12-13,6.015625
+455641,KO,1990-12-14,5.9375
+455642,KO,1990-12-17,5.984375
+455643,KO,1990-12-18,6.09375
+455644,KO,1990-12-19,5.984375
+455645,KO,1990-12-20,6.015625
+455646,KO,1990-12-21,6.0625
+455647,KO,1990-12-24,5.921875
+455648,KO,1990-12-26,5.921875
+455649,KO,1990-12-27,5.859375
+455650,KO,1990-12-28,5.828125
+455651,KO,1990-12-31,5.8125
+455652,KO,1991-01-02,5.65625
+455653,KO,1991-01-03,5.5
+455654,KO,1991-01-04,5.640625
+455655,KO,1991-01-07,5.546875
+455656,KO,1991-01-08,5.5
+455657,KO,1991-01-09,5.375
+455658,KO,1991-01-10,5.46875
+455659,KO,1991-01-11,5.53125
+455660,KO,1991-01-14,5.546875
+455661,KO,1991-01-15,5.546875
+455662,KO,1991-01-16,5.609375
+455663,KO,1991-01-17,5.96875
+455664,KO,1991-01-18,6.078125
+455665,KO,1991-01-21,6.0
+455666,KO,1991-01-22,6.0
+455667,KO,1991-01-23,6.015625
+455668,KO,1991-01-24,6.109375
+455669,KO,1991-01-25,5.96875
+455670,KO,1991-01-28,5.953125
+455671,KO,1991-01-29,5.921875
+455672,KO,1991-01-30,6.09375
+455673,KO,1991-01-31,6.09375
+455674,KO,1991-02-01,5.90625
+455675,KO,1991-02-04,6.03125
+455676,KO,1991-02-05,6.234375
+455677,KO,1991-02-06,6.4375
+455678,KO,1991-02-07,6.1875
+455679,KO,1991-02-08,6.3125
+455680,KO,1991-02-11,6.484375
+455681,KO,1991-02-12,6.359375
+455682,KO,1991-02-13,6.484375
+455683,KO,1991-02-14,6.4375
+455684,KO,1991-02-15,6.5625
+455685,KO,1991-02-19,6.546875
+455686,KO,1991-02-20,6.46875
+455687,KO,1991-02-21,6.578125
+455688,KO,1991-02-22,6.65625
+455689,KO,1991-02-25,6.6875
+455690,KO,1991-02-26,6.640625
+455691,KO,1991-02-27,6.6875
+455692,KO,1991-02-28,6.546875
+455693,KO,1991-03-01,6.59375
+455694,KO,1991-03-04,6.46875
+455695,KO,1991-03-05,6.65625
+455696,KO,1991-03-06,6.546875
+455697,KO,1991-03-07,6.53125
+455698,KO,1991-03-08,6.53125
+455699,KO,1991-03-11,6.5
+455700,KO,1991-03-12,6.453125
+455701,KO,1991-03-13,6.640625
+455702,KO,1991-03-14,6.703125
+455703,KO,1991-03-15,6.703125
+455704,KO,1991-03-18,6.75
+455705,KO,1991-03-19,6.65625
+455706,KO,1991-03-20,6.828125
+455707,KO,1991-03-21,6.75
+455708,KO,1991-03-22,6.75
+455709,KO,1991-03-25,6.640625
+455710,KO,1991-03-26,6.75
+455711,KO,1991-03-27,6.78125
+455712,KO,1991-03-28,6.78125
+455713,KO,1991-04-01,6.84375
+455714,KO,1991-04-02,7.0625
+455715,KO,1991-04-03,6.96875
+455716,KO,1991-04-04,6.9375
+455717,KO,1991-04-05,6.765625
+455718,KO,1991-04-08,6.71875
+455719,KO,1991-04-09,6.609375
+455720,KO,1991-04-10,6.609375
+455721,KO,1991-04-11,6.59375
+455722,KO,1991-04-12,6.703125
+455723,KO,1991-04-15,6.765625
+455724,KO,1991-04-16,6.9375
+455725,KO,1991-04-17,7.0
+455726,KO,1991-04-18,6.875
+455727,KO,1991-04-19,6.78125
+455728,KO,1991-04-22,6.78125
+455729,KO,1991-04-23,6.75
+455730,KO,1991-04-24,6.71875
+455731,KO,1991-04-25,6.65625
+455732,KO,1991-04-26,6.625
+455733,KO,1991-04-29,6.421875
+455734,KO,1991-04-30,6.59375
+455735,KO,1991-05-01,6.78125
+455736,KO,1991-05-02,6.796875
+455737,KO,1991-05-03,6.890625
+455738,KO,1991-05-06,6.90625
+455739,KO,1991-05-07,6.84375
+455740,KO,1991-05-08,6.84375
+455741,KO,1991-05-09,7.0
+455742,KO,1991-05-10,6.84375
+455743,KO,1991-05-13,6.796875
+455744,KO,1991-05-14,6.734375
+455745,KO,1991-05-15,6.71875
+455746,KO,1991-05-16,6.875
+455747,KO,1991-05-17,6.859375
+455748,KO,1991-05-20,6.890625
+455749,KO,1991-05-21,6.984375
+455750,KO,1991-05-22,7.0
+455751,KO,1991-05-23,6.875
+455752,KO,1991-05-24,6.984375
+455753,KO,1991-05-28,7.0625
+455754,KO,1991-05-29,7.0625
+455755,KO,1991-05-30,7.171875
+455756,KO,1991-05-31,7.15625
+455757,KO,1991-06-03,7.0625
+455758,KO,1991-06-04,7.03125
+455759,KO,1991-06-05,6.90625
+455760,KO,1991-06-06,6.859375
+455761,KO,1991-06-07,6.859375
+455762,KO,1991-06-10,6.890625
+455763,KO,1991-06-11,6.9375
+455764,KO,1991-06-12,6.828125
+455765,KO,1991-06-13,6.921875
+455766,KO,1991-06-14,7.015625
+455767,KO,1991-06-17,7.0
+455768,KO,1991-06-18,6.890625
+455769,KO,1991-06-19,6.875
+455770,KO,1991-06-20,6.9375
+455771,KO,1991-06-21,6.9375
+455772,KO,1991-06-24,6.890625
+455773,KO,1991-06-25,6.828125
+455774,KO,1991-06-26,6.875
+455775,KO,1991-06-27,6.84375
+455776,KO,1991-06-28,6.8125
+455777,KO,1991-07-01,7.0
+455778,KO,1991-07-02,6.984375
+455779,KO,1991-07-03,6.953125
+455780,KO,1991-07-05,6.984375
+455781,KO,1991-07-08,7.0625
+455782,KO,1991-07-09,6.96875
+455783,KO,1991-07-10,6.921875
+455784,KO,1991-07-11,6.984375
+455785,KO,1991-07-12,7.21875
+455786,KO,1991-07-15,7.203125
+455787,KO,1991-07-16,7.21875
+455788,KO,1991-07-17,7.28125
+455789,KO,1991-07-18,7.484375
+455790,KO,1991-07-19,7.4375
+455791,KO,1991-07-22,7.359375
+455792,KO,1991-07-23,7.296875
+455793,KO,1991-07-24,7.28125
+455794,KO,1991-07-25,7.28125
+455795,KO,1991-07-26,7.234375
+455796,KO,1991-07-29,7.3125
+455797,KO,1991-07-30,7.421875
+455798,KO,1991-07-31,7.515625
+455799,KO,1991-08-01,7.609375
+455800,KO,1991-08-02,7.734375
+455801,KO,1991-08-05,7.765625
+455802,KO,1991-08-06,7.9375
+455803,KO,1991-08-07,7.921875
+455804,KO,1991-08-08,7.875
+455805,KO,1991-08-09,7.859375
+455806,KO,1991-08-12,7.90625
+455807,KO,1991-08-13,7.9375
+455808,KO,1991-08-14,7.96875
+455809,KO,1991-08-15,7.984375
+455810,KO,1991-08-16,7.84375
+455811,KO,1991-08-19,7.734375
+455812,KO,1991-08-20,7.90625
+455813,KO,1991-08-21,8.140625
+455814,KO,1991-08-22,8.109375
+455815,KO,1991-08-23,8.125
+455816,KO,1991-08-26,8.109375
+455817,KO,1991-08-27,8.078125
+455818,KO,1991-08-28,8.296875
+455819,KO,1991-08-29,8.25
+455820,KO,1991-08-30,8.21875
+455821,KO,1991-09-03,8.125
+455822,KO,1991-09-04,8.03125
+455823,KO,1991-09-05,8.03125
+455824,KO,1991-09-06,8.140625
+455825,KO,1991-09-09,8.0625
+455826,KO,1991-09-10,7.953125
+455827,KO,1991-09-11,8.015625
+455828,KO,1991-09-12,8.09375
+455829,KO,1991-09-13,8.0625
+455830,KO,1991-09-16,8.171875
+455831,KO,1991-09-17,8.140625
+455832,KO,1991-09-18,8.1875
+455833,KO,1991-09-19,8.125
+455834,KO,1991-09-20,8.09375
+455835,KO,1991-09-23,8.015625
+455836,KO,1991-09-24,8.046875
+455837,KO,1991-09-25,8.046875
+455838,KO,1991-09-26,8.03125
+455839,KO,1991-09-27,8.03125
+455840,KO,1991-09-30,8.0625
+455841,KO,1991-10-01,8.125
+455842,KO,1991-10-02,8.109375
+455843,KO,1991-10-03,8.0
+455844,KO,1991-10-04,7.984375
+455845,KO,1991-10-07,7.953125
+455846,KO,1991-10-08,8.03125
+455847,KO,1991-10-09,7.984375
+455848,KO,1991-10-10,7.96875
+455849,KO,1991-10-11,7.875
+455850,KO,1991-10-14,8.0
+455851,KO,1991-10-15,7.90625
+455852,KO,1991-10-16,7.859375
+455853,KO,1991-10-17,7.859375
+455854,KO,1991-10-18,7.921875
+455855,KO,1991-10-21,7.890625
+455856,KO,1991-10-22,7.84375
+455857,KO,1991-10-23,7.875
+455858,KO,1991-10-24,7.84375
+455859,KO,1991-10-25,7.921875
+455860,KO,1991-10-28,8.109375
+455861,KO,1991-10-29,8.203125
+455862,KO,1991-10-30,8.359375
+455863,KO,1991-10-31,8.328125
+455864,KO,1991-11-01,8.265625
+455865,KO,1991-11-04,8.234375
+455866,KO,1991-11-05,8.171875
+455867,KO,1991-11-06,8.203125
+455868,KO,1991-11-07,8.203125
+455869,KO,1991-11-08,8.203125
+455870,KO,1991-11-11,8.296875
+455871,KO,1991-11-12,8.375
+455872,KO,1991-11-13,8.484375
+455873,KO,1991-11-14,8.546875
+455874,KO,1991-11-15,8.09375
+455875,KO,1991-11-18,8.390625
+455876,KO,1991-11-19,8.296875
+455877,KO,1991-11-20,8.3125
+455878,KO,1991-11-21,8.59375
+455879,KO,1991-11-22,8.65625
+455880,KO,1991-11-25,8.5625
+455881,KO,1991-11-26,8.8125
+455882,KO,1991-11-27,8.734375
+455883,KO,1991-11-29,8.671875
+455884,KO,1991-12-02,8.984375
+455885,KO,1991-12-03,8.9375
+455886,KO,1991-12-04,8.953125
+455887,KO,1991-12-05,9.046875
+455888,KO,1991-12-06,8.9375
+455889,KO,1991-12-09,9.046875
+455890,KO,1991-12-10,8.953125
+455891,KO,1991-12-11,9.015625
+455892,KO,1991-12-12,8.96875
+455893,KO,1991-12-13,9.0
+455894,KO,1991-12-16,9.171875
+455895,KO,1991-12-17,9.34375
+455896,KO,1991-12-18,9.359375
+455897,KO,1991-12-19,9.375
+455898,KO,1991-12-20,9.484375
+455899,KO,1991-12-23,9.84375
+455900,KO,1991-12-24,9.96875
+455901,KO,1991-12-26,10.078125
+455902,KO,1991-12-27,10.03125
+455903,KO,1991-12-30,10.15625
+455904,KO,1991-12-31,10.03125
+455905,KO,1992-01-02,10.03125
+455906,KO,1992-01-03,10.40625
+455907,KO,1992-01-06,10.375
+455908,KO,1992-01-07,10.28125
+455909,KO,1992-01-08,10.09375
+455910,KO,1992-01-09,10.0
+455911,KO,1992-01-10,9.90625
+455912,KO,1992-01-13,9.859375
+455913,KO,1992-01-14,9.96875
+455914,KO,1992-01-15,9.625
+455915,KO,1992-01-16,9.25
+455916,KO,1992-01-17,9.265625
+455917,KO,1992-01-20,9.078125
+455918,KO,1992-01-21,9.171875
+455919,KO,1992-01-22,9.359375
+455920,KO,1992-01-23,9.3125
+455921,KO,1992-01-24,9.359375
+455922,KO,1992-01-27,9.234375
+455923,KO,1992-01-28,9.171875
+455924,KO,1992-01-29,8.9375
+455925,KO,1992-01-30,9.640625
+455926,KO,1992-01-31,9.6875
+455927,KO,1992-02-03,9.859375
+455928,KO,1992-02-04,9.875
+455929,KO,1992-02-05,9.765625
+455930,KO,1992-02-06,9.828125
+455931,KO,1992-02-07,9.765625
+455932,KO,1992-02-10,9.84375
+455933,KO,1992-02-11,9.71875
+455934,KO,1992-02-12,9.8125
+455935,KO,1992-02-13,9.6875
+455936,KO,1992-02-14,9.625
+455937,KO,1992-02-18,9.484375
+455938,KO,1992-02-19,9.625
+455939,KO,1992-02-20,9.890625
+455940,KO,1992-02-21,9.890625
+455941,KO,1992-02-24,9.9375
+455942,KO,1992-02-25,9.953125
+455943,KO,1992-02-26,10.25
+455944,KO,1992-02-27,10.203125
+455945,KO,1992-02-28,10.21875
+455946,KO,1992-03-02,10.171875
+455947,KO,1992-03-03,10.1875
+455948,KO,1992-03-04,10.0625
+455949,KO,1992-03-05,10.046875
+455950,KO,1992-03-06,9.859375
+455951,KO,1992-03-09,10.015625
+455952,KO,1992-03-10,10.15625
+455953,KO,1992-03-11,10.109375
+455954,KO,1992-03-12,10.140625
+455955,KO,1992-03-13,10.171875
+455956,KO,1992-03-16,10.21875
+455957,KO,1992-03-17,10.296875
+455958,KO,1992-03-18,10.171875
+455959,KO,1992-03-19,10.078125
+455960,KO,1992-03-20,10.125
+455961,KO,1992-03-23,10.21875
+455962,KO,1992-03-24,10.1875
+455963,KO,1992-03-25,10.28125
+455964,KO,1992-03-26,10.3125
+455965,KO,1992-03-27,10.34375
+455966,KO,1992-03-30,10.265625
+455967,KO,1992-03-31,10.21875
+455968,KO,1992-04-01,10.25
+455969,KO,1992-04-02,10.109375
+455970,KO,1992-04-03,10.375
+455971,KO,1992-04-06,10.421875
+455972,KO,1992-04-07,10.109375
+455973,KO,1992-04-08,10.0
+455974,KO,1992-04-09,10.15625
+455975,KO,1992-04-10,10.296875
+455976,KO,1992-04-13,10.234375
+455977,KO,1992-04-14,10.25
+455978,KO,1992-04-15,10.421875
+455979,KO,1992-04-16,10.390625
+455980,KO,1992-04-20,10.171875
+455981,KO,1992-04-21,10.15625
+455982,KO,1992-04-22,10.15625
+455983,KO,1992-04-23,10.296875
+455984,KO,1992-04-24,10.125
+455985,KO,1992-04-27,10.046875
+455986,KO,1992-04-28,10.046875
+455987,KO,1992-04-29,10.203125
+455988,KO,1992-04-30,10.375
+455989,KO,1992-05-01,10.359375
+455990,KO,1992-05-04,10.4375
+455991,KO,1992-05-05,10.34375
+455992,KO,1992-05-06,10.328125
+455993,KO,1992-05-07,10.421875
+455994,KO,1992-05-08,10.5625
+455995,KO,1992-05-11,10.671875
+455996,KO,1992-05-12,10.71875
+455997,KO,1992-05-13,10.9375
+455998,KO,1992-05-14,10.78125
+455999,KO,1992-05-15,10.84375
+456000,KO,1992-05-18,11.0625
+456001,KO,1992-05-19,11.28125
+456002,KO,1992-05-20,11.125
+456003,KO,1992-05-21,11.09375
+456004,KO,1992-05-22,11.0625
+456005,KO,1992-05-26,10.84375
+456006,KO,1992-05-27,11.03125
+456007,KO,1992-05-28,11.125
+456008,KO,1992-05-29,11.0
+456009,KO,1992-06-01,11.1875
+456010,KO,1992-06-02,11.0625
+456011,KO,1992-06-03,11.0
+456012,KO,1992-06-04,10.6875
+456013,KO,1992-06-05,10.96875
+456014,KO,1992-06-08,10.90625
+456015,KO,1992-06-09,10.78125
+456016,KO,1992-06-10,10.65625
+456017,KO,1992-06-11,10.6875
+456018,KO,1992-06-12,10.5625
+456019,KO,1992-06-15,10.5
+456020,KO,1992-06-16,10.1875
+456021,KO,1992-06-17,9.84375
+456022,KO,1992-06-18,9.90625
+456023,KO,1992-06-19,10.09375
+456024,KO,1992-06-22,10.0625
+456025,KO,1992-06-23,10.03125
+456026,KO,1992-06-24,9.96875
+456027,KO,1992-06-25,10.09375
+456028,KO,1992-06-26,9.9375
+456029,KO,1992-06-29,10.09375
+456030,KO,1992-06-30,10.0
+456031,KO,1992-07-01,10.3125
+456032,KO,1992-07-02,10.46875
+456033,KO,1992-07-06,10.625
+456034,KO,1992-07-07,10.5
+456035,KO,1992-07-08,10.625
+456036,KO,1992-07-09,10.78125
+456037,KO,1992-07-10,10.65625
+456038,KO,1992-07-13,10.53125
+456039,KO,1992-07-14,10.375
+456040,KO,1992-07-15,10.125
+456041,KO,1992-07-16,10.125
+456042,KO,1992-07-17,10.21875
+456043,KO,1992-07-20,10.25
+456044,KO,1992-07-21,10.34375
+456045,KO,1992-07-22,10.15625
+456046,KO,1992-07-23,10.15625
+456047,KO,1992-07-24,10.125
+456048,KO,1992-07-27,10.09375
+456049,KO,1992-07-28,10.25
+456050,KO,1992-07-29,10.46875
+456051,KO,1992-07-30,10.375
+456052,KO,1992-07-31,10.46875
+456053,KO,1992-08-03,10.75
+456054,KO,1992-08-04,10.65625
+456055,KO,1992-08-05,10.625
+456056,KO,1992-08-06,10.625
+456057,KO,1992-08-07,10.65625
+456058,KO,1992-08-10,10.78125
+456059,KO,1992-08-11,10.71875
+456060,KO,1992-08-12,10.75
+456061,KO,1992-08-13,10.8125
+456062,KO,1992-08-14,10.84375
+456063,KO,1992-08-17,10.84375
+456064,KO,1992-08-18,10.875
+456065,KO,1992-08-19,10.78125
+456066,KO,1992-08-20,10.90625
+456067,KO,1992-08-21,10.6875
+456068,KO,1992-08-24,10.65625
+456069,KO,1992-08-25,10.65625
+456070,KO,1992-08-26,10.6875
+456071,KO,1992-08-27,10.71875
+456072,KO,1992-08-28,10.84375
+456073,KO,1992-08-31,10.75
+456074,KO,1992-09-01,10.9375
+456075,KO,1992-09-02,10.90625
+456076,KO,1992-09-03,10.90625
+456077,KO,1992-09-04,10.90625
+456078,KO,1992-09-08,10.90625
+456079,KO,1992-09-09,11.03125
+456080,KO,1992-09-10,11.03125
+456081,KO,1992-09-11,11.0625
+456082,KO,1992-09-14,11.09375
+456083,KO,1992-09-15,11.0625
+456084,KO,1992-09-16,11.1875
+456085,KO,1992-09-17,11.15625
+456086,KO,1992-09-18,11.25
+456087,KO,1992-09-21,11.1875
+456088,KO,1992-09-22,10.5625
+456089,KO,1992-09-23,10.1875
+456090,KO,1992-09-24,10.34375
+456091,KO,1992-09-25,10.28125
+456092,KO,1992-09-28,10.3125
+456093,KO,1992-09-29,10.1875
+456094,KO,1992-09-30,10.125
+456095,KO,1992-10-01,10.0
+456096,KO,1992-10-02,9.8125
+456097,KO,1992-10-05,9.84375
+456098,KO,1992-10-06,9.6875
+456099,KO,1992-10-07,9.375
+456100,KO,1992-10-08,9.40625
+456101,KO,1992-10-09,9.25
+456102,KO,1992-10-12,9.21875
+456103,KO,1992-10-13,9.46875
+456104,KO,1992-10-14,9.625
+456105,KO,1992-10-15,9.8125
+456106,KO,1992-10-16,10.09375
+456107,KO,1992-10-19,10.28125
+456108,KO,1992-10-20,10.1875
+456109,KO,1992-10-21,10.125
+456110,KO,1992-10-22,10.125
+456111,KO,1992-10-23,10.0
+456112,KO,1992-10-26,10.1875
+456113,KO,1992-10-27,10.34375
+456114,KO,1992-10-28,10.34375
+456115,KO,1992-10-29,10.375
+456116,KO,1992-10-30,10.15625
+456117,KO,1992-11-02,10.375
+456118,KO,1992-11-03,10.1875
+456119,KO,1992-11-04,10.0625
+456120,KO,1992-11-05,10.21875
+456121,KO,1992-11-06,10.21875
+456122,KO,1992-11-09,10.28125
+456123,KO,1992-11-10,10.21875
+456124,KO,1992-11-11,10.46875
+456125,KO,1992-11-12,10.25
+456126,KO,1992-11-13,10.375
+456127,KO,1992-11-16,10.21875
+456128,KO,1992-11-17,10.1875
+456129,KO,1992-11-18,10.1875
+456130,KO,1992-11-19,10.1875
+456131,KO,1992-11-20,10.21875
+456132,KO,1992-11-23,10.1875
+456133,KO,1992-11-24,10.125
+456134,KO,1992-11-25,10.15625
+456135,KO,1992-11-27,10.09375
+456136,KO,1992-11-30,9.9375
+456137,KO,1992-12-01,9.90625
+456138,KO,1992-12-02,9.875
+456139,KO,1992-12-03,9.875
+456140,KO,1992-12-04,9.90625
+456141,KO,1992-12-07,10.0
+456142,KO,1992-12-08,10.03125
+456143,KO,1992-12-09,9.96875
+456144,KO,1992-12-10,9.9375
+456145,KO,1992-12-11,9.96875
+456146,KO,1992-12-14,9.875
+456147,KO,1992-12-15,10.15625
+456148,KO,1992-12-16,10.15625
+456149,KO,1992-12-17,10.375
+456150,KO,1992-12-18,10.9375
+456151,KO,1992-12-21,10.875
+456152,KO,1992-12-22,10.90625
+456153,KO,1992-12-23,10.90625
+456154,KO,1992-12-24,10.875
+456155,KO,1992-12-28,10.875
+456156,KO,1992-12-29,10.75
+456157,KO,1992-12-30,10.6875
+456158,KO,1992-12-31,10.46875
+456159,KO,1993-01-04,10.5
+456160,KO,1993-01-05,10.28125
+456161,KO,1993-01-06,10.34375
+456162,KO,1993-01-07,10.15625
+456163,KO,1993-01-08,10.0625
+456164,KO,1993-01-11,10.1875
+456165,KO,1993-01-12,10.25
+456166,KO,1993-01-13,10.34375
+456167,KO,1993-01-14,10.8125
+456168,KO,1993-01-15,10.8125
+456169,KO,1993-01-18,10.78125
+456170,KO,1993-01-19,10.5
+456171,KO,1993-01-20,10.4375
+456172,KO,1993-01-21,10.46875
+456173,KO,1993-01-22,10.25
+456174,KO,1993-01-25,10.4375
+456175,KO,1993-01-26,10.53125
+456176,KO,1993-01-27,10.375
+456177,KO,1993-01-28,10.3125
+456178,KO,1993-01-29,10.59375
+456179,KO,1993-02-01,10.75
+456180,KO,1993-02-02,10.53125
+456181,KO,1993-02-03,10.46875
+456182,KO,1993-02-04,10.4375
+456183,KO,1993-02-05,10.3125
+456184,KO,1993-02-08,10.28125
+456185,KO,1993-02-09,10.1875
+456186,KO,1993-02-10,10.125
+456187,KO,1993-02-11,10.15625
+456188,KO,1993-02-12,10.125
+456189,KO,1993-02-16,10.15625
+456190,KO,1993-02-17,10.21875
+456191,KO,1993-02-18,10.3125
+456192,KO,1993-02-19,10.4375
+456193,KO,1993-02-22,10.3125
+456194,KO,1993-02-23,10.34375
+456195,KO,1993-02-24,10.5
+456196,KO,1993-02-25,10.5625
+456197,KO,1993-02-26,10.59375
+456198,KO,1993-03-01,10.53125
+456199,KO,1993-03-02,10.78125
+456200,KO,1993-03-03,10.6875
+456201,KO,1993-03-04,10.78125
+456202,KO,1993-03-05,10.71875
+456203,KO,1993-03-08,10.9375
+456204,KO,1993-03-09,10.78125
+456205,KO,1993-03-10,10.71875
+456206,KO,1993-03-11,10.6875
+456207,KO,1993-03-12,10.5625
+456208,KO,1993-03-15,10.75
+456209,KO,1993-03-16,10.78125
+456210,KO,1993-03-17,10.65625
+456211,KO,1993-03-18,10.71875
+456212,KO,1993-03-19,10.59375
+456213,KO,1993-03-22,10.5
+456214,KO,1993-03-23,10.375
+456215,KO,1993-03-24,10.46875
+456216,KO,1993-03-25,10.65625
+456217,KO,1993-03-26,10.40625
+456218,KO,1993-03-29,10.46875
+456219,KO,1993-03-30,10.75
+456220,KO,1993-03-31,10.65625
+456221,KO,1993-04-01,10.71875
+456222,KO,1993-04-02,10.5
+456223,KO,1993-04-05,10.25
+456224,KO,1993-04-06,10.0
+456225,KO,1993-04-07,9.875
+456226,KO,1993-04-08,9.9375
+456227,KO,1993-04-12,9.84375
+456228,KO,1993-04-13,9.78125
+456229,KO,1993-04-14,9.96875
+456230,KO,1993-04-15,9.90625
+456231,KO,1993-04-16,9.5
+456232,KO,1993-04-19,9.53125
+456233,KO,1993-04-20,9.625
+456234,KO,1993-04-21,9.75
+456235,KO,1993-04-22,9.71875
+456236,KO,1993-04-23,9.71875
+456237,KO,1993-04-26,9.90625
+456238,KO,1993-04-27,9.90625
+456239,KO,1993-04-28,9.84375
+456240,KO,1993-04-29,9.9375
+456241,KO,1993-04-30,9.84375
+456242,KO,1993-05-03,9.90625
+456243,KO,1993-05-04,9.84375
+456244,KO,1993-05-05,9.8125
+456245,KO,1993-05-06,9.71875
+456246,KO,1993-05-07,9.6875
+456247,KO,1993-05-10,9.78125
+456248,KO,1993-05-11,10.03125
+456249,KO,1993-05-12,9.9375
+456250,KO,1993-05-13,9.8125
+456251,KO,1993-05-14,9.96875
+456252,KO,1993-05-17,10.03125
+456253,KO,1993-05-18,10.0
+456254,KO,1993-05-19,10.34375
+456255,KO,1993-05-20,10.53125
+456256,KO,1993-05-21,10.25
+456257,KO,1993-05-24,10.25
+456258,KO,1993-05-25,10.28125
+456259,KO,1993-05-26,10.375
+456260,KO,1993-05-27,10.3125
+456261,KO,1993-05-28,10.375
+456262,KO,1993-06-01,10.375
+456263,KO,1993-06-02,10.40625
+456264,KO,1993-06-03,10.3125
+456265,KO,1993-06-04,10.28125
+456266,KO,1993-06-07,10.25
+456267,KO,1993-06-08,10.15625
+456268,KO,1993-06-09,9.96875
+456269,KO,1993-06-10,10.25
+456270,KO,1993-06-11,10.4375
+456271,KO,1993-06-14,10.46875
+456272,KO,1993-06-15,10.46875
+456273,KO,1993-06-16,10.5
+456274,KO,1993-06-17,10.5625
+456275,KO,1993-06-18,10.375
+456276,KO,1993-06-21,10.3125
+456277,KO,1993-06-22,10.28125
+456278,KO,1993-06-23,10.4375
+456279,KO,1993-06-24,10.65625
+456280,KO,1993-06-25,10.65625
+456281,KO,1993-06-28,10.8125
+456282,KO,1993-06-29,10.84375
+456283,KO,1993-06-30,10.75
+456284,KO,1993-07-01,10.75
+456285,KO,1993-07-02,10.6875
+456286,KO,1993-07-06,10.46875
+456287,KO,1993-07-07,10.71875
+456288,KO,1993-07-08,10.90625
+456289,KO,1993-07-09,10.84375
+456290,KO,1993-07-12,11.0625
+456291,KO,1993-07-13,10.9375
+456292,KO,1993-07-14,11.09375
+456293,KO,1993-07-15,11.125
+456294,KO,1993-07-16,11.03125
+456295,KO,1993-07-19,11.09375
+456296,KO,1993-07-20,11.15625
+456297,KO,1993-07-21,11.0625
+456298,KO,1993-07-22,10.9375
+456299,KO,1993-07-23,11.0
+456300,KO,1993-07-26,10.9375
+456301,KO,1993-07-27,10.875
+456302,KO,1993-07-28,10.90625
+456303,KO,1993-07-29,11.0
+456304,KO,1993-07-30,10.8125
+456305,KO,1993-08-02,10.875
+456306,KO,1993-08-03,10.84375
+456307,KO,1993-08-04,10.6875
+456308,KO,1993-08-05,10.78125
+456309,KO,1993-08-06,10.65625
+456310,KO,1993-08-09,10.78125
+456311,KO,1993-08-10,10.6875
+456312,KO,1993-08-11,10.9375
+456313,KO,1993-08-12,10.625
+456314,KO,1993-08-13,10.6875
+456315,KO,1993-08-16,10.5
+456316,KO,1993-08-17,10.625
+456317,KO,1993-08-18,10.6875
+456318,KO,1993-08-19,10.9375
+456319,KO,1993-08-20,10.875
+456320,KO,1993-08-23,10.90625
+456321,KO,1993-08-24,11.03125
+456322,KO,1993-08-25,10.78125
+456323,KO,1993-08-26,10.71875
+456324,KO,1993-08-27,10.71875
+456325,KO,1993-08-30,10.78125
+456326,KO,1993-08-31,10.84375
+456327,KO,1993-09-01,10.65625
+456328,KO,1993-09-02,10.65625
+456329,KO,1993-09-03,10.78125
+456330,KO,1993-09-07,10.75
+456331,KO,1993-09-08,10.78125
+456332,KO,1993-09-09,10.78125
+456333,KO,1993-09-10,11.0
+456334,KO,1993-09-13,11.125
+456335,KO,1993-09-14,11.03125
+456336,KO,1993-09-15,10.96875
+456337,KO,1993-09-16,10.8125
+456338,KO,1993-09-17,10.875
+456339,KO,1993-09-20,10.6875
+456340,KO,1993-09-21,10.625
+456341,KO,1993-09-22,10.6875
+456342,KO,1993-09-23,10.6875
+456343,KO,1993-09-24,10.65625
+456344,KO,1993-09-27,10.75
+456345,KO,1993-09-28,10.6875
+456346,KO,1993-09-29,10.59375
+456347,KO,1993-09-30,10.5625
+456348,KO,1993-10-01,10.5
+456349,KO,1993-10-04,10.53125
+456350,KO,1993-10-05,10.46875
+456351,KO,1993-10-06,10.34375
+456352,KO,1993-10-07,10.28125
+456353,KO,1993-10-08,10.3125
+456354,KO,1993-10-11,10.5
+456355,KO,1993-10-12,10.53125
+456356,KO,1993-10-13,10.53125
+456357,KO,1993-10-14,11.03125
+456358,KO,1993-10-15,11.0
+456359,KO,1993-10-18,10.90625
+456360,KO,1993-10-19,10.90625
+456361,KO,1993-10-20,11.0
+456362,KO,1993-10-21,10.90625
+456363,KO,1993-10-22,10.6875
+456364,KO,1993-10-25,10.71875
+456365,KO,1993-10-26,10.71875
+456366,KO,1993-10-27,10.75
+456367,KO,1993-10-28,10.75
+456368,KO,1993-10-29,10.84375
+456369,KO,1993-11-01,10.78125
+456370,KO,1993-11-02,10.65625
+456371,KO,1993-11-03,10.5
+456372,KO,1993-11-04,10.375
+456373,KO,1993-11-05,10.375
+456374,KO,1993-11-08,10.375
+456375,KO,1993-11-09,10.28125
+456376,KO,1993-11-10,10.15625
+456377,KO,1993-11-11,10.03125
+456378,KO,1993-11-12,10.1875
+456379,KO,1993-11-15,10.34375
+456380,KO,1993-11-16,10.53125
+456381,KO,1993-11-17,10.59375
+456382,KO,1993-11-18,10.5
+456383,KO,1993-11-19,10.65625
+456384,KO,1993-11-22,10.53125
+456385,KO,1993-11-23,10.5625
+456386,KO,1993-11-24,10.5
+456387,KO,1993-11-26,10.5625
+456388,KO,1993-11-29,10.5625
+456389,KO,1993-11-30,10.5
+456390,KO,1993-12-01,10.5625
+456391,KO,1993-12-02,10.625
+456392,KO,1993-12-03,10.71875
+456393,KO,1993-12-06,10.875
+456394,KO,1993-12-07,11.0
+456395,KO,1993-12-08,10.9375
+456396,KO,1993-12-09,10.90625
+456397,KO,1993-12-10,10.875
+456398,KO,1993-12-13,10.9375
+456399,KO,1993-12-14,10.8125
+456400,KO,1993-12-15,10.65625
+456401,KO,1993-12-16,10.84375
+456402,KO,1993-12-17,10.65625
+456403,KO,1993-12-20,10.71875
+456404,KO,1993-12-21,10.875
+456405,KO,1993-12-22,11.0
+456406,KO,1993-12-23,10.875
+456407,KO,1993-12-27,11.0625
+456408,KO,1993-12-28,11.15625
+456409,KO,1993-12-29,11.25
+456410,KO,1993-12-30,11.21875
+456411,KO,1993-12-31,11.15625
+456412,KO,1994-01-03,11.125
+456413,KO,1994-01-04,11.03125
+456414,KO,1994-01-05,10.75
+456415,KO,1994-01-06,10.53125
+456416,KO,1994-01-07,10.65625
+456417,KO,1994-01-10,10.84375
+456418,KO,1994-01-11,10.6875
+456419,KO,1994-01-12,10.8125
+456420,KO,1994-01-13,10.65625
+456421,KO,1994-01-14,10.625
+456422,KO,1994-01-17,10.40625
+456423,KO,1994-01-18,10.25
+456424,KO,1994-01-19,10.375
+456425,KO,1994-01-20,10.34375
+456426,KO,1994-01-21,10.3125
+456427,KO,1994-01-24,10.125
+456428,KO,1994-01-25,10.1875
+456429,KO,1994-01-26,10.25
+456430,KO,1994-01-27,10.4375
+456431,KO,1994-01-28,10.3125
+456432,KO,1994-01-31,10.21875
+456433,KO,1994-02-01,10.375
+456434,KO,1994-02-02,10.375
+456435,KO,1994-02-03,10.4375
+456436,KO,1994-02-04,10.1875
+456437,KO,1994-02-07,10.1875
+456438,KO,1994-02-08,10.0625
+456439,KO,1994-02-09,10.125
+456440,KO,1994-02-10,10.1875
+456441,KO,1994-02-11,10.375
+456442,KO,1994-02-14,10.25
+456443,KO,1994-02-15,10.21875
+456444,KO,1994-02-16,10.34375
+456445,KO,1994-02-17,10.4375
+456446,KO,1994-02-18,10.375
+456447,KO,1994-02-22,10.625
+456448,KO,1994-02-23,10.65625
+456449,KO,1994-02-24,10.5
+456450,KO,1994-02-25,10.5
+456451,KO,1994-02-28,10.65625
+456452,KO,1994-03-01,10.59375
+456453,KO,1994-03-02,10.53125
+456454,KO,1994-03-03,10.40625
+456455,KO,1994-03-04,10.40625
+456456,KO,1994-03-07,10.40625
+456457,KO,1994-03-08,10.25
+456458,KO,1994-03-09,10.21875
+456459,KO,1994-03-10,10.1875
+456460,KO,1994-03-11,10.21875
+456461,KO,1994-03-14,10.40625
+456462,KO,1994-03-15,10.28125
+456463,KO,1994-03-16,10.28125
+456464,KO,1994-03-17,10.375
+456465,KO,1994-03-18,10.46875
+456466,KO,1994-03-21,10.5
+456467,KO,1994-03-22,10.53125
+456468,KO,1994-03-23,10.46875
+456469,KO,1994-03-24,10.46875
+456470,KO,1994-03-25,10.4375
+456471,KO,1994-03-28,10.53125
+456472,KO,1994-03-29,10.46875
+456473,KO,1994-03-30,10.25
+456474,KO,1994-03-31,10.15625
+456475,KO,1994-04-04,10.0625
+456476,KO,1994-04-05,10.125
+456477,KO,1994-04-06,10.25
+456478,KO,1994-04-07,10.3125
+456479,KO,1994-04-08,10.28125
+456480,KO,1994-04-11,10.09375
+456481,KO,1994-04-12,9.9375
+456482,KO,1994-04-13,10.125
+456483,KO,1994-04-14,9.84375
+456484,KO,1994-04-15,9.84375
+456485,KO,1994-04-18,9.84375
+456486,KO,1994-04-19,9.90625
+456487,KO,1994-04-20,9.96875
+456488,KO,1994-04-21,10.125
+456489,KO,1994-04-22,10.0
+456490,KO,1994-04-25,10.15625
+456491,KO,1994-04-26,10.125
+456492,KO,1994-04-28,10.3125
+456493,KO,1994-04-29,10.4375
+456494,KO,1994-05-02,10.46875
+456495,KO,1994-05-03,10.375
+456496,KO,1994-05-04,10.375
+456497,KO,1994-05-05,10.28125
+456498,KO,1994-05-06,10.0625
+456499,KO,1994-05-09,9.875
+456500,KO,1994-05-10,9.9375
+456501,KO,1994-05-11,10.0
+456502,KO,1994-05-12,10.0625
+456503,KO,1994-05-13,9.875
+456504,KO,1994-05-16,9.9375
+456505,KO,1994-05-17,10.125
+456506,KO,1994-05-18,10.15625
+456507,KO,1994-05-19,10.28125
+456508,KO,1994-05-20,10.21875
+456509,KO,1994-05-23,10.09375
+456510,KO,1994-05-24,10.03125
+456511,KO,1994-05-25,10.0625
+456512,KO,1994-05-26,10.1875
+456513,KO,1994-05-27,10.15625
+456514,KO,1994-05-31,10.0625
+456515,KO,1994-06-01,10.25
+456516,KO,1994-06-02,10.40625
+456517,KO,1994-06-03,10.5
+456518,KO,1994-06-06,10.53125
+456519,KO,1994-06-07,10.5625
+456520,KO,1994-06-08,10.46875
+456521,KO,1994-06-09,10.15625
+456522,KO,1994-06-10,10.0625
+456523,KO,1994-06-13,9.84375
+456524,KO,1994-06-14,9.96875
+456525,KO,1994-06-15,9.96875
+456526,KO,1994-06-16,10.1875
+456527,KO,1994-06-17,10.0
+456528,KO,1994-06-20,10.0625
+456529,KO,1994-06-21,10.03125
+456530,KO,1994-06-22,10.1875
+456531,KO,1994-06-23,10.125
+456532,KO,1994-06-24,10.03125
+456533,KO,1994-06-27,10.125
+456534,KO,1994-06-28,10.09375
+456535,KO,1994-06-29,10.21875
+456536,KO,1994-06-30,10.15625
+456537,KO,1994-07-01,10.40625
+456538,KO,1994-07-05,10.375
+456539,KO,1994-07-06,10.375
+456540,KO,1994-07-07,10.40625
+456541,KO,1994-07-08,10.46875
+456542,KO,1994-07-11,10.5
+456543,KO,1994-07-12,10.5
+456544,KO,1994-07-13,10.46875
+456545,KO,1994-07-14,10.53125
+456546,KO,1994-07-15,10.59375
+456547,KO,1994-07-18,10.59375
+456548,KO,1994-07-19,10.625
+456549,KO,1994-07-20,10.5625
+456550,KO,1994-07-21,10.625
+456551,KO,1994-07-22,10.65625
+456552,KO,1994-07-25,10.8125
+456553,KO,1994-07-26,10.75
+456554,KO,1994-07-27,10.84375
+456555,KO,1994-07-28,11.03125
+456556,KO,1994-07-29,11.09375
+456557,KO,1994-08-01,11.09375
+456558,KO,1994-08-02,11.03125
+456559,KO,1994-08-03,10.96875
+456560,KO,1994-08-04,10.96875
+456561,KO,1994-08-05,10.96875
+456562,KO,1994-08-08,10.96875
+456563,KO,1994-08-09,10.96875
+456564,KO,1994-08-10,11.0
+456565,KO,1994-08-11,10.90625
+456566,KO,1994-08-12,11.125
+456567,KO,1994-08-15,11.0625
+456568,KO,1994-08-16,11.40625
+456569,KO,1994-08-17,11.53125
+456570,KO,1994-08-18,11.90625
+456571,KO,1994-08-19,11.6875
+456572,KO,1994-08-22,11.625
+456573,KO,1994-08-23,11.625
+456574,KO,1994-08-24,11.5625
+456575,KO,1994-08-25,11.5625
+456576,KO,1994-08-26,11.65625
+456577,KO,1994-08-29,11.5625
+456578,KO,1994-08-30,11.53125
+456579,KO,1994-08-31,11.5
+456580,KO,1994-09-01,11.5
+456581,KO,1994-09-02,11.5625
+456582,KO,1994-09-06,11.46875
+456583,KO,1994-09-07,11.5625
+456584,KO,1994-09-08,11.53125
+456585,KO,1994-09-09,11.34375
+456586,KO,1994-09-12,11.34375
+456587,KO,1994-09-13,11.5
+456588,KO,1994-09-14,11.78125
+456589,KO,1994-09-15,12.125
+456590,KO,1994-09-16,11.9375
+456591,KO,1994-09-19,12.25
+456592,KO,1994-09-20,12.125
+456593,KO,1994-09-21,12.15625
+456594,KO,1994-09-22,12.1875
+456595,KO,1994-09-23,12.1875
+456596,KO,1994-09-26,12.4375
+456597,KO,1994-09-27,12.34375
+456598,KO,1994-09-28,12.28125
+456599,KO,1994-09-29,12.21875
+456600,KO,1994-09-30,12.15625
+456601,KO,1994-10-03,12.3125
+456602,KO,1994-10-04,12.09375
+456603,KO,1994-10-05,12.15625
+456604,KO,1994-10-06,12.1875
+456605,KO,1994-10-07,12.15625
+456606,KO,1994-10-10,12.25
+456607,KO,1994-10-11,12.59375
+456608,KO,1994-10-12,12.46875
+456609,KO,1994-10-13,12.6875
+456610,KO,1994-10-14,12.65625
+456611,KO,1994-10-17,12.59375
+456612,KO,1994-10-18,12.6875
+456613,KO,1994-10-19,12.65625
+456614,KO,1994-10-20,12.5
+456615,KO,1994-10-21,12.5625
+456616,KO,1994-10-24,12.34375
+456617,KO,1994-10-25,12.5625
+456618,KO,1994-10-26,12.5
+456619,KO,1994-10-27,12.65625
+456620,KO,1994-10-28,12.625
+456621,KO,1994-10-31,12.59375
+456622,KO,1994-11-01,12.65625
+456623,KO,1994-11-02,12.5625
+456624,KO,1994-11-03,12.46875
+456625,KO,1994-11-04,12.5
+456626,KO,1994-11-07,12.5625
+456627,KO,1994-11-08,12.65625
+456628,KO,1994-11-09,12.65625
+456629,KO,1994-11-10,12.625
+456630,KO,1994-11-11,12.625
+456631,KO,1994-11-14,12.84375
+456632,KO,1994-11-15,12.875
+456633,KO,1994-11-16,13.0625
+456634,KO,1994-11-17,13.0
+456635,KO,1994-11-18,13.125
+456636,KO,1994-11-21,13.28125
+456637,KO,1994-11-22,13.0625
+456638,KO,1994-11-23,12.9375
+456639,KO,1994-11-25,12.96875
+456640,KO,1994-11-28,13.03125
+456641,KO,1994-11-29,13.0
+456642,KO,1994-11-30,12.78125
+456643,KO,1994-12-01,12.625
+456644,KO,1994-12-02,12.875
+456645,KO,1994-12-05,12.875
+456646,KO,1994-12-06,12.78125
+456647,KO,1994-12-07,12.71875
+456648,KO,1994-12-08,12.65625
+456649,KO,1994-12-09,12.5
+456650,KO,1994-12-12,12.46875
+456651,KO,1994-12-13,12.53125
+456652,KO,1994-12-14,12.71875
+456653,KO,1994-12-15,12.75
+456654,KO,1994-12-16,12.90625
+456655,KO,1994-12-19,12.84375
+456656,KO,1994-12-20,13.03125
+456657,KO,1994-12-21,13.1875
+456658,KO,1994-12-22,12.78125
+456659,KO,1994-12-23,12.90625
+456660,KO,1994-12-27,13.0625
+456661,KO,1994-12-28,13.0625
+456662,KO,1994-12-29,13.09375
+456663,KO,1994-12-30,12.875
+456664,KO,1995-01-03,12.9375
+456665,KO,1995-01-04,12.65625
+456666,KO,1995-01-05,12.59375
+456667,KO,1995-01-06,12.59375
+456668,KO,1995-01-09,12.40625
+456669,KO,1995-01-10,12.28125
+456670,KO,1995-01-11,12.3125
+456671,KO,1995-01-12,12.4375
+456672,KO,1995-01-13,12.4375
+456673,KO,1995-01-16,12.65625
+456674,KO,1995-01-17,12.71875
+456675,KO,1995-01-18,12.625
+456676,KO,1995-01-19,12.71875
+456677,KO,1995-01-20,12.71875
+456678,KO,1995-01-23,12.71875
+456679,KO,1995-01-24,12.59375
+456680,KO,1995-01-25,12.65625
+456681,KO,1995-01-26,12.9375
+456682,KO,1995-01-27,13.09375
+456683,KO,1995-01-30,13.15625
+456684,KO,1995-01-31,13.125
+456685,KO,1995-02-01,13.0625
+456686,KO,1995-02-02,13.09375
+456687,KO,1995-02-03,13.28125
+456688,KO,1995-02-06,13.3125
+456689,KO,1995-02-07,13.40625
+456690,KO,1995-02-08,13.3125
+456691,KO,1995-02-09,13.125
+456692,KO,1995-02-10,13.28125
+456693,KO,1995-02-13,13.09375
+456694,KO,1995-02-14,13.03125
+456695,KO,1995-02-15,13.21875
+456696,KO,1995-02-16,13.5
+456697,KO,1995-02-17,13.34375
+456698,KO,1995-02-21,13.40625
+456699,KO,1995-02-22,13.4375
+456700,KO,1995-02-23,13.5
+456701,KO,1995-02-24,13.6875
+456702,KO,1995-02-27,13.625
+456703,KO,1995-02-28,13.75
+456704,KO,1995-03-01,13.8125
+456705,KO,1995-03-02,13.71875
+456706,KO,1995-03-03,13.78125
+456707,KO,1995-03-06,13.96875
+456708,KO,1995-03-07,13.84375
+456709,KO,1995-03-08,13.875
+456710,KO,1995-03-09,13.75
+456711,KO,1995-03-10,14.1875
+456712,KO,1995-03-13,14.21875
+456713,KO,1995-03-14,14.21875
+456714,KO,1995-03-15,14.28125
+456715,KO,1995-03-16,14.625
+456716,KO,1995-03-17,14.5625
+456717,KO,1995-03-20,14.4375
+456718,KO,1995-03-21,14.625
+456719,KO,1995-03-22,14.75
+456720,KO,1995-03-23,14.5
+456721,KO,1995-03-24,14.4375
+456722,KO,1995-03-27,14.34375
+456723,KO,1995-03-28,14.25
+456724,KO,1995-03-29,14.40625
+456725,KO,1995-03-30,14.1875
+456726,KO,1995-03-31,14.09375
+456727,KO,1995-04-03,14.4375
+456728,KO,1995-04-04,14.59375
+456729,KO,1995-04-05,14.5625
+456730,KO,1995-04-06,14.625
+456731,KO,1995-04-07,14.6875
+456732,KO,1995-04-10,14.625
+456733,KO,1995-04-11,14.46875
+456734,KO,1995-04-12,14.59375
+456735,KO,1995-04-13,14.53125
+456736,KO,1995-04-17,14.28125
+456737,KO,1995-04-18,14.59375
+456738,KO,1995-04-19,14.46875
+456739,KO,1995-04-20,14.3125
+456740,KO,1995-04-21,14.53125
+456741,KO,1995-04-24,14.59375
+456742,KO,1995-04-25,14.5625
+456743,KO,1995-04-26,14.53125
+456744,KO,1995-04-27,14.5
+456745,KO,1995-04-28,14.53125
+456746,KO,1995-05-01,14.40625
+456747,KO,1995-05-02,14.5
+456748,KO,1995-05-03,14.65625
+456749,KO,1995-05-04,14.75
+456750,KO,1995-05-05,14.875
+456751,KO,1995-05-08,15.1875
+456752,KO,1995-05-09,15.25
+456753,KO,1995-05-10,15.34375
+456754,KO,1995-05-11,15.21875
+456755,KO,1995-05-12,14.75
+456756,KO,1995-05-15,14.46875
+456757,KO,1995-05-16,14.34375
+456758,KO,1995-05-17,14.5
+456759,KO,1995-05-18,14.3125
+456760,KO,1995-05-19,14.59375
+456761,KO,1995-05-22,14.6875
+456762,KO,1995-05-23,14.96875
+456763,KO,1995-05-24,14.90625
+456764,KO,1995-05-25,15.0
+456765,KO,1995-05-26,14.90625
+456766,KO,1995-05-30,15.03125
+456767,KO,1995-05-31,15.40625
+456768,KO,1995-06-01,15.25
+456769,KO,1995-06-02,15.21875
+456770,KO,1995-06-05,15.09375
+456771,KO,1995-06-06,15.0625
+456772,KO,1995-06-07,15.125
+456773,KO,1995-06-08,15.1875
+456774,KO,1995-06-09,15.0
+456775,KO,1995-06-12,15.0625
+456776,KO,1995-06-13,15.125
+456777,KO,1995-06-14,15.21875
+456778,KO,1995-06-15,15.34375
+456779,KO,1995-06-16,15.59375
+456780,KO,1995-06-19,15.6875
+456781,KO,1995-06-20,15.8125
+456782,KO,1995-06-21,16.0
+456783,KO,1995-06-22,16.21875
+456784,KO,1995-06-23,16.34375
+456785,KO,1995-06-26,16.4375
+456786,KO,1995-06-27,16.1875
+456787,KO,1995-06-28,16.125
+456788,KO,1995-06-29,16.0
+456789,KO,1995-06-30,15.9375
+456790,KO,1995-07-03,16.125
+456791,KO,1995-07-05,15.96875
+456792,KO,1995-07-06,16.125
+456793,KO,1995-07-07,15.8125
+456794,KO,1995-07-10,15.9375
+456795,KO,1995-07-11,16.0
+456796,KO,1995-07-12,16.28125
+456797,KO,1995-07-13,16.15625
+456798,KO,1995-07-14,15.96875
+456799,KO,1995-07-17,16.0
+456800,KO,1995-07-18,16.125
+456801,KO,1995-07-19,16.28125
+456802,KO,1995-07-20,16.0625
+456803,KO,1995-07-21,16.28125
+456804,KO,1995-07-24,16.3125
+456805,KO,1995-07-25,16.40625
+456806,KO,1995-07-26,16.625
+456807,KO,1995-07-27,16.625
+456808,KO,1995-07-28,16.5
+456809,KO,1995-07-31,16.40625
+456810,KO,1995-08-01,16.625
+456811,KO,1995-08-02,16.46875
+456812,KO,1995-08-03,16.4375
+456813,KO,1995-08-04,16.53125
+456814,KO,1995-08-07,16.4375
+456815,KO,1995-08-08,16.5
+456816,KO,1995-08-09,16.6875
+456817,KO,1995-08-10,16.6875
+456818,KO,1995-08-11,16.5
+456819,KO,1995-08-14,16.59375
+456820,KO,1995-08-15,16.375
+456821,KO,1995-08-16,16.125
+456822,KO,1995-08-17,16.09375
+456823,KO,1995-08-18,15.75
+456824,KO,1995-08-21,15.78125
+456825,KO,1995-08-22,15.8125
+456826,KO,1995-08-23,15.71875
+456827,KO,1995-08-24,15.9375
+456828,KO,1995-08-25,16.125
+456829,KO,1995-08-28,16.1875
+456830,KO,1995-08-29,16.15625
+456831,KO,1995-08-30,16.0625
+456832,KO,1995-08-31,16.0625
+456833,KO,1995-09-01,16.03125
+456834,KO,1995-09-05,15.9375
+456835,KO,1995-09-06,16.125
+456836,KO,1995-09-07,15.96875
+456837,KO,1995-09-08,15.90625
+456838,KO,1995-09-11,15.9375
+456839,KO,1995-09-12,16.15625
+456840,KO,1995-09-13,16.46875
+456841,KO,1995-09-14,16.59375
+456842,KO,1995-09-15,16.65625
+456843,KO,1995-09-18,16.71875
+456844,KO,1995-09-19,16.875
+456845,KO,1995-09-20,17.28125
+456846,KO,1995-09-21,17.375
+456847,KO,1995-09-22,17.65625
+456848,KO,1995-09-25,17.53125
+456849,KO,1995-09-26,17.4375
+456850,KO,1995-09-27,17.53125
+456851,KO,1995-09-28,17.1875
+456852,KO,1995-09-29,17.25
+456853,KO,1995-10-02,17.21875
+456854,KO,1995-10-03,17.71875
+456855,KO,1995-10-04,17.90625
+456856,KO,1995-10-05,17.65625
+456857,KO,1995-10-06,17.6875
+456858,KO,1995-10-09,17.90625
+456859,KO,1995-10-10,17.84375
+456860,KO,1995-10-11,17.78125
+456861,KO,1995-10-12,17.6875
+456862,KO,1995-10-13,17.71875
+456863,KO,1995-10-16,17.90625
+456864,KO,1995-10-17,17.71875
+456865,KO,1995-10-18,17.9375
+456866,KO,1995-10-19,18.375
+456867,KO,1995-10-20,18.09375
+456868,KO,1995-10-23,18.0
+456869,KO,1995-10-24,18.125
+456870,KO,1995-10-25,17.9375
+456871,KO,1995-10-26,17.75
+456872,KO,1995-10-27,17.90625
+456873,KO,1995-10-30,18.0
+456874,KO,1995-10-31,17.96875
+456875,KO,1995-11-01,17.9375
+456876,KO,1995-11-02,17.90625
+456877,KO,1995-11-03,17.78125
+456878,KO,1995-11-06,17.59375
+456879,KO,1995-11-07,17.8125
+456880,KO,1995-11-08,18.1875
+456881,KO,1995-11-09,17.9375
+456882,KO,1995-11-10,18.1875
+456883,KO,1995-11-13,18.46875
+456884,KO,1995-11-14,18.5
+456885,KO,1995-11-15,18.5625
+456886,KO,1995-11-16,18.6875
+456887,KO,1995-11-17,18.75
+456888,KO,1995-11-20,18.8125
+456889,KO,1995-11-21,19.1875
+456890,KO,1995-11-22,18.75
+456891,KO,1995-11-24,18.8125
+456892,KO,1995-11-27,18.65625
+456893,KO,1995-11-28,18.84375
+456894,KO,1995-11-29,18.875
+456895,KO,1995-11-30,18.9375
+456896,KO,1995-12-01,18.9453125
+456897,KO,1995-12-04,19.0625
+456898,KO,1995-12-05,19.34375
+456899,KO,1995-12-06,19.84375
+456900,KO,1995-12-07,19.59375
+456901,KO,1995-12-08,19.625
+456902,KO,1995-12-11,19.84375
+456903,KO,1995-12-12,20.03125
+456904,KO,1995-12-13,20.0
+456905,KO,1995-12-14,19.6875
+456906,KO,1995-12-15,19.65625
+456907,KO,1995-12-18,19.40625
+456908,KO,1995-12-19,19.3125
+456909,KO,1995-12-20,18.5625
+456910,KO,1995-12-21,18.1875
+456911,KO,1995-12-22,18.0
+456912,KO,1995-12-26,18.65625
+456913,KO,1995-12-27,18.65625
+456914,KO,1995-12-28,18.71875
+456915,KO,1995-12-29,18.5625
+456916,KO,1996-01-02,18.75
+456917,KO,1996-01-03,18.90625
+456918,KO,1996-01-04,18.75
+456919,KO,1996-01-05,18.65625
+456920,KO,1996-01-08,18.78125
+456921,KO,1996-01-09,18.53125
+456922,KO,1996-01-10,18.21875
+456923,KO,1996-01-11,18.40625
+456924,KO,1996-01-12,18.1875
+456925,KO,1996-01-15,18.40625
+456926,KO,1996-01-16,18.71875
+456927,KO,1996-01-17,18.28125
+456928,KO,1996-01-18,18.34375
+456929,KO,1996-01-19,18.34375
+456930,KO,1996-01-22,18.1875
+456931,KO,1996-01-23,18.375
+456932,KO,1996-01-24,18.78125
+456933,KO,1996-01-25,18.40625
+456934,KO,1996-01-26,18.625
+456935,KO,1996-01-29,18.5625
+456936,KO,1996-01-30,18.8125
+456937,KO,1996-01-31,18.84375
+456938,KO,1996-02-01,18.875
+456939,KO,1996-02-02,18.78125
+456940,KO,1996-02-05,19.0625
+456941,KO,1996-02-06,19.15625
+456942,KO,1996-02-07,19.5
+456943,KO,1996-02-08,20.0625
+456944,KO,1996-02-09,19.90625
+456945,KO,1996-02-12,19.90625
+456946,KO,1996-02-13,20.1875
+456947,KO,1996-02-14,20.25
+456948,KO,1996-02-15,20.3125
+456949,KO,1996-02-16,20.125
+456950,KO,1996-02-20,20.15625
+456951,KO,1996-02-21,20.46875
+456952,KO,1996-02-22,21.0
+456953,KO,1996-02-23,20.78125
+456954,KO,1996-02-26,20.4375
+456955,KO,1996-02-27,20.53125
+456956,KO,1996-02-28,20.34375
+456957,KO,1996-02-29,20.1875
+456958,KO,1996-03-01,20.53125
+456959,KO,1996-03-04,21.0
+456960,KO,1996-03-05,21.0625
+456961,KO,1996-03-06,20.78125
+456962,KO,1996-03-07,20.875
+456963,KO,1996-03-08,20.0625
+456964,KO,1996-03-11,20.28125
+456965,KO,1996-03-12,20.3125
+456966,KO,1996-03-13,20.28125
+456967,KO,1996-03-14,20.375
+456968,KO,1996-03-15,20.21875
+456969,KO,1996-03-18,20.625
+456970,KO,1996-03-19,20.625
+456971,KO,1996-03-20,21.0625
+456972,KO,1996-03-21,20.90625
+456973,KO,1996-03-22,20.96875
+456974,KO,1996-03-25,21.125
+456975,KO,1996-03-26,21.21875
+456976,KO,1996-03-27,20.96875
+456977,KO,1996-03-28,20.96875
+456978,KO,1996-03-29,20.6875
+456979,KO,1996-04-01,21.0625
+456980,KO,1996-04-02,21.0
+456981,KO,1996-04-03,21.0
+456982,KO,1996-04-04,20.9375
+456983,KO,1996-04-08,20.625
+456984,KO,1996-04-09,20.4375
+456985,KO,1996-04-10,19.71875
+456986,KO,1996-04-11,19.96875
+456987,KO,1996-04-12,20.1875
+456988,KO,1996-04-15,20.25
+456989,KO,1996-04-16,20.34375
+456990,KO,1996-04-17,20.03125
+456991,KO,1996-04-18,19.875
+456992,KO,1996-04-19,19.6875
+456993,KO,1996-04-22,20.15625
+456994,KO,1996-04-23,20.25
+456995,KO,1996-04-24,20.09375
+456996,KO,1996-04-25,20.3125
+456997,KO,1996-04-26,20.3125
+456998,KO,1996-04-29,20.28125
+456999,KO,1996-04-30,20.375
+457000,KO,1996-05-01,20.4375
+457001,KO,1996-05-02,20.09375
+457002,KO,1996-05-03,19.9375
+457003,KO,1996-05-06,20.21875
+457004,KO,1996-05-07,20.34375
+457005,KO,1996-05-08,20.6875
+457006,KO,1996-05-09,20.6875
+457007,KO,1996-05-10,20.96875
+457008,KO,1996-05-13,21.5
+457009,KO,1996-05-14,22.1875
+457010,KO,1996-05-15,22.25
+457011,KO,1996-05-16,22.75
+457012,KO,1996-05-17,23.0625
+457013,KO,1996-05-20,23.25
+457014,KO,1996-05-21,23.25
+457015,KO,1996-05-22,23.5625
+457016,KO,1996-05-23,23.3125
+457017,KO,1996-05-24,23.75
+457018,KO,1996-05-28,23.0
+457019,KO,1996-05-29,23.0
+457020,KO,1996-05-30,23.375
+457021,KO,1996-05-31,23.0
+457022,KO,1996-06-03,23.125
+457023,KO,1996-06-04,23.25
+457024,KO,1996-06-05,23.875
+457025,KO,1996-06-06,23.375
+457026,KO,1996-06-07,23.4375
+457027,KO,1996-06-10,23.375
+457028,KO,1996-06-11,23.5
+457029,KO,1996-06-12,23.125
+457030,KO,1996-06-13,23.1875
+457031,KO,1996-06-14,22.875
+457032,KO,1996-06-17,23.0625
+457033,KO,1996-06-18,23.125
+457034,KO,1996-06-19,23.25
+457035,KO,1996-06-20,23.375
+457036,KO,1996-06-21,23.8125
+457037,KO,1996-06-24,24.375
+457038,KO,1996-06-25,24.25
+457039,KO,1996-06-26,24.5625
+457040,KO,1996-06-27,24.4375
+457041,KO,1996-06-28,24.5
+457042,KO,1996-07-01,24.6875
+457043,KO,1996-07-02,24.75
+457044,KO,1996-07-03,24.5
+457045,KO,1996-07-05,23.75
+457046,KO,1996-07-08,23.6875
+457047,KO,1996-07-09,23.75
+457048,KO,1996-07-10,24.0
+457049,KO,1996-07-11,23.8125
+457050,KO,1996-07-12,23.5625
+457051,KO,1996-07-15,22.75
+457052,KO,1996-07-16,23.0625
+457053,KO,1996-07-17,23.0
+457054,KO,1996-07-18,23.6875
+457055,KO,1996-07-19,23.5625
+457056,KO,1996-07-22,23.6875
+457057,KO,1996-07-23,23.375
+457058,KO,1996-07-24,22.9375
+457059,KO,1996-07-25,23.0625
+457060,KO,1996-07-26,23.5625
+457061,KO,1996-07-29,23.125
+457062,KO,1996-07-30,23.1875
+457063,KO,1996-07-31,23.4375
+457064,KO,1996-08-01,24.0625
+457065,KO,1996-08-02,24.625
+457066,KO,1996-08-05,24.5625
+457067,KO,1996-08-06,24.6875
+457068,KO,1996-08-07,24.625
+457069,KO,1996-08-08,24.5
+457070,KO,1996-08-09,24.375
+457071,KO,1996-08-12,24.875
+457072,KO,1996-08-13,25.125
+457073,KO,1996-08-14,25.3125
+457074,KO,1996-08-15,25.5625
+457075,KO,1996-08-16,25.875
+457076,KO,1996-08-19,25.8125
+457077,KO,1996-08-20,25.625
+457078,KO,1996-08-21,25.4375
+457079,KO,1996-08-22,26.0
+457080,KO,1996-08-23,25.6875
+457081,KO,1996-08-26,25.5625
+457082,KO,1996-08-27,25.8125
+457083,KO,1996-08-28,25.625
+457084,KO,1996-08-29,25.1875
+457085,KO,1996-08-30,25.0
+457086,KO,1996-09-03,25.375
+457087,KO,1996-09-04,25.3125
+457088,KO,1996-09-05,25.0
+457089,KO,1996-09-06,25.65625
+457090,KO,1996-09-09,25.875
+457091,KO,1996-09-10,26.1875
+457092,KO,1996-09-11,25.9375
+457093,KO,1996-09-12,25.9375
+457094,KO,1996-09-13,26.5
+457095,KO,1996-09-16,26.5625
+457096,KO,1996-09-17,26.0625
+457097,KO,1996-09-18,25.9375
+457098,KO,1996-09-19,26.0
+457099,KO,1996-09-20,25.5625
+457100,KO,1996-09-23,25.5625
+457101,KO,1996-09-24,25.75
+457102,KO,1996-09-25,25.625
+457103,KO,1996-09-26,25.75
+457104,KO,1996-09-27,25.375
+457105,KO,1996-09-30,25.4375
+457106,KO,1996-10-01,25.0625
+457107,KO,1996-10-02,24.875
+457108,KO,1996-10-03,24.4375
+457109,KO,1996-10-04,25.0
+457110,KO,1996-10-07,25.125
+457111,KO,1996-10-08,25.0
+457112,KO,1996-10-09,24.875
+457113,KO,1996-10-10,24.5
+457114,KO,1996-10-11,24.875
+457115,KO,1996-10-14,24.6875
+457116,KO,1996-10-15,24.375
+457117,KO,1996-10-16,24.25
+457118,KO,1996-10-17,24.625
+457119,KO,1996-10-18,25.0
+457120,KO,1996-10-21,24.875
+457121,KO,1996-10-22,25.0625
+457122,KO,1996-10-23,25.125
+457123,KO,1996-10-24,25.125
+457124,KO,1996-10-25,24.9375
+457125,KO,1996-10-28,24.8125
+457126,KO,1996-10-29,24.875
+457127,KO,1996-10-30,25.1875
+457128,KO,1996-10-31,25.25
+457129,KO,1996-11-01,25.125
+457130,KO,1996-11-04,25.375
+457131,KO,1996-11-05,25.75
+457132,KO,1996-11-06,26.0
+457133,KO,1996-11-07,26.1875
+457134,KO,1996-11-08,26.3125
+457135,KO,1996-11-11,26.0
+457136,KO,1996-11-12,25.6875
+457137,KO,1996-11-13,26.0
+457138,KO,1996-11-14,26.0625
+457139,KO,1996-11-15,26.375
+457140,KO,1996-11-18,26.125
+457141,KO,1996-11-19,25.875
+457142,KO,1996-11-20,25.8125
+457143,KO,1996-11-21,25.3125
+457144,KO,1996-11-22,25.375
+457145,KO,1996-11-25,25.6875
+457146,KO,1996-11-26,25.625
+457147,KO,1996-11-27,25.625
+457148,KO,1996-11-29,25.5625
+457149,KO,1996-12-02,25.4375
+457150,KO,1996-12-03,24.875
+457151,KO,1996-12-04,24.8125
+457152,KO,1996-12-05,24.625
+457153,KO,1996-12-06,24.5
+457154,KO,1996-12-09,25.125
+457155,KO,1996-12-10,24.8125
+457156,KO,1996-12-11,24.625
+457157,KO,1996-12-12,23.9375
+457158,KO,1996-12-13,23.9375
+457159,KO,1996-12-16,24.0625
+457160,KO,1996-12-17,24.3125
+457161,KO,1996-12-18,24.1875
+457162,KO,1996-12-19,25.5625
+457163,KO,1996-12-20,26.4375
+457164,KO,1996-12-23,26.1875
+457165,KO,1996-12-24,26.5625
+457166,KO,1996-12-26,26.625
+457167,KO,1996-12-27,27.0
+457168,KO,1996-12-30,26.5625
+457169,KO,1996-12-31,26.3125
+457170,KO,1997-01-02,25.9375
+457171,KO,1997-01-03,26.5625
+457172,KO,1997-01-06,26.3125
+457173,KO,1997-01-07,27.1875
+457174,KO,1997-01-08,26.6875
+457175,KO,1997-01-09,26.9375
+457176,KO,1997-01-10,27.0625
+457177,KO,1997-01-13,27.0
+457178,KO,1997-01-14,27.75
+457179,KO,1997-01-15,28.5
+457180,KO,1997-01-16,28.8125
+457181,KO,1997-01-17,29.375
+457182,KO,1997-01-20,29.375
+457183,KO,1997-01-21,29.8125
+457184,KO,1997-01-22,29.6875
+457185,KO,1997-01-23,28.75
+457186,KO,1997-01-24,28.5625
+457187,KO,1997-01-27,28.1875
+457188,KO,1997-01-28,27.75
+457189,KO,1997-01-29,28.25
+457190,KO,1997-01-30,28.6875
+457191,KO,1997-01-31,28.9375
+457192,KO,1997-02-03,29.75
+457193,KO,1997-02-04,29.6875
+457194,KO,1997-02-05,29.125
+457195,KO,1997-02-06,28.875
+457196,KO,1997-02-07,29.125
+457197,KO,1997-02-10,29.125
+457198,KO,1997-02-11,29.625
+457199,KO,1997-02-12,30.125
+457200,KO,1997-02-13,30.5
+457201,KO,1997-02-14,30.3125
+457202,KO,1997-02-18,30.75
+457203,KO,1997-02-19,31.0
+457204,KO,1997-02-20,30.625
+457205,KO,1997-02-21,31.0
+457206,KO,1997-02-24,31.4375
+457207,KO,1997-02-25,31.3125
+457208,KO,1997-02-26,30.5
+457209,KO,1997-02-27,30.8125
+457210,KO,1997-02-28,30.5
+457211,KO,1997-03-03,30.1875
+457212,KO,1997-03-04,29.625
+457213,KO,1997-03-05,30.125
+457214,KO,1997-03-06,30.4375
+457215,KO,1997-03-07,30.25
+457216,KO,1997-03-10,30.5625
+457217,KO,1997-03-11,31.0
+457218,KO,1997-03-12,30.5
+457219,KO,1997-03-13,29.9375
+457220,KO,1997-03-14,29.75
+457221,KO,1997-03-17,30.125
+457222,KO,1997-03-18,30.1875
+457223,KO,1997-03-19,29.8125
+457224,KO,1997-03-20,29.5
+457225,KO,1997-03-21,30.0
+457226,KO,1997-03-24,29.875
+457227,KO,1997-03-25,29.75
+457228,KO,1997-03-26,29.3125
+457229,KO,1997-03-27,28.6875
+457230,KO,1997-03-31,27.875
+457231,KO,1997-04-01,28.0625
+457232,KO,1997-04-02,27.875
+457233,KO,1997-04-03,27.6875
+457234,KO,1997-04-04,28.6875
+457235,KO,1997-04-07,28.1875
+457236,KO,1997-04-08,28.375
+457237,KO,1997-04-09,28.8125
+457238,KO,1997-04-10,28.5
+457239,KO,1997-04-11,26.875
+457240,KO,1997-04-14,27.8125
+457241,KO,1997-04-15,29.0
+457242,KO,1997-04-16,29.375
+457243,KO,1997-04-17,29.25
+457244,KO,1997-04-18,29.8125
+457245,KO,1997-04-21,29.3125
+457246,KO,1997-04-22,30.9375
+457247,KO,1997-04-23,30.125
+457248,KO,1997-04-24,30.0
+457249,KO,1997-04-25,29.5625
+457250,KO,1997-04-28,30.5625
+457251,KO,1997-04-29,31.3125
+457252,KO,1997-04-30,31.8125
+457253,KO,1997-05-01,31.0625
+457254,KO,1997-05-02,32.0
+457255,KO,1997-05-05,33.0
+457256,KO,1997-05-06,33.25
+457257,KO,1997-05-07,32.6875
+457258,KO,1997-05-08,32.3125
+457259,KO,1997-05-09,32.6875
+457260,KO,1997-05-12,33.25
+457261,KO,1997-05-13,33.25
+457262,KO,1997-05-14,33.5
+457263,KO,1997-05-15,33.9375
+457264,KO,1997-05-16,33.4375
+457265,KO,1997-05-19,34.0
+457266,KO,1997-05-20,34.1875
+457267,KO,1997-05-21,33.6875
+457268,KO,1997-05-22,33.25
+457269,KO,1997-05-23,34.0625
+457270,KO,1997-05-27,34.25
+457271,KO,1997-05-28,33.625
+457272,KO,1997-05-29,33.75
+457273,KO,1997-05-30,34.25
+457274,KO,1997-06-02,33.8125
+457275,KO,1997-06-03,33.9375
+457276,KO,1997-06-04,33.3125
+457277,KO,1997-06-05,33.25
+457278,KO,1997-06-06,33.875
+457279,KO,1997-06-09,34.25
+457280,KO,1997-06-10,34.1875
+457281,KO,1997-06-11,34.1875
+457282,KO,1997-06-12,35.0
+457283,KO,1997-06-13,35.9375
+457284,KO,1997-06-16,35.8125
+457285,KO,1997-06-17,35.8125
+457286,KO,1997-06-18,35.6875
+457287,KO,1997-06-19,35.75
+457288,KO,1997-06-20,35.6875
+457289,KO,1997-06-23,34.875
+457290,KO,1997-06-24,35.15625
+457291,KO,1997-06-25,34.71875
+457292,KO,1997-06-26,34.9375
+457293,KO,1997-06-27,35.5
+457294,KO,1997-06-30,34.0
+457295,KO,1997-07-01,34.3125
+457296,KO,1997-07-02,35.21875
+457297,KO,1997-07-03,35.375
+457298,KO,1997-07-07,34.9375
+457299,KO,1997-07-08,35.28125
+457300,KO,1997-07-09,34.6875
+457301,KO,1997-07-10,34.8125
+457302,KO,1997-07-11,34.90625
+457303,KO,1997-07-14,34.875
+457304,KO,1997-07-15,35.0625
+457305,KO,1997-07-16,35.4375
+457306,KO,1997-07-17,34.9375
+457307,KO,1997-07-18,34.625
+457308,KO,1997-07-21,34.15625
+457309,KO,1997-07-22,35.0625
+457310,KO,1997-07-23,34.53125
+457311,KO,1997-07-24,35.09375
+457312,KO,1997-07-25,35.0625
+457313,KO,1997-07-28,34.84375
+457314,KO,1997-07-29,34.84375
+457315,KO,1997-07-30,34.9375
+457316,KO,1997-07-31,34.5625
+457317,KO,1997-08-01,34.3125
+457318,KO,1997-08-04,34.46875
+457319,KO,1997-08-05,34.0
+457320,KO,1997-08-06,34.0625
+457321,KO,1997-08-07,33.28125
+457322,KO,1997-08-08,31.34375
+457323,KO,1997-08-11,30.875
+457324,KO,1997-08-12,30.46875
+457325,KO,1997-08-13,30.21875
+457326,KO,1997-08-14,30.03125
+457327,KO,1997-08-15,29.375
+457328,KO,1997-08-18,30.1875
+457329,KO,1997-08-19,30.40625
+457330,KO,1997-08-20,30.75
+457331,KO,1997-08-21,30.28125
+457332,KO,1997-08-22,30.34375
+457333,KO,1997-08-25,29.84375
+457334,KO,1997-08-26,29.5
+457335,KO,1997-08-27,29.3125
+457336,KO,1997-08-28,29.125
+457337,KO,1997-08-29,28.65625
+457338,KO,1997-09-02,29.9375
+457339,KO,1997-09-03,29.5
+457340,KO,1997-09-04,29.8125
+457341,KO,1997-09-05,29.9375
+457342,KO,1997-09-08,29.5625
+457343,KO,1997-09-09,29.375
+457344,KO,1997-09-10,28.8125
+457345,KO,1997-09-11,28.0625
+457346,KO,1997-09-12,28.53125
+457347,KO,1997-09-15,28.78125
+457348,KO,1997-09-16,29.625
+457349,KO,1997-09-17,29.53125
+457350,KO,1997-09-18,29.40625
+457351,KO,1997-09-19,29.59375
+457352,KO,1997-09-22,29.921875
+457353,KO,1997-09-23,29.875
+457354,KO,1997-09-24,30.3125
+457355,KO,1997-09-25,30.625
+457356,KO,1997-09-26,30.96875
+457357,KO,1997-09-29,31.28125
+457358,KO,1997-09-30,30.5
+457359,KO,1997-10-01,30.96875
+457360,KO,1997-10-02,31.4375
+457361,KO,1997-10-03,31.1875
+457362,KO,1997-10-06,31.4375
+457363,KO,1997-10-07,31.90625
+457364,KO,1997-10-08,31.375
+457365,KO,1997-10-09,30.90625
+457366,KO,1997-10-10,30.84375
+457367,KO,1997-10-13,30.65625
+457368,KO,1997-10-14,30.375
+457369,KO,1997-10-15,29.90625
+457370,KO,1997-10-16,29.46875
+457371,KO,1997-10-17,29.25
+457372,KO,1997-10-20,29.40625
+457373,KO,1997-10-21,30.0
+457374,KO,1997-10-22,29.65625
+457375,KO,1997-10-23,28.84375
+457376,KO,1997-10-24,27.75
+457377,KO,1997-10-27,26.78125
+457378,KO,1997-10-28,28.875
+457379,KO,1997-10-29,28.5625
+457380,KO,1997-10-30,28.0
+457381,KO,1997-10-31,28.3125
+457382,KO,1997-11-03,29.125
+457383,KO,1997-11-04,29.03125
+457384,KO,1997-11-05,28.8125
+457385,KO,1997-11-06,28.9375
+457386,KO,1997-11-07,28.5
+457387,KO,1997-11-10,27.875
+457388,KO,1997-11-11,28.28125
+457389,KO,1997-11-12,28.21875
+457390,KO,1997-11-13,28.71875
+457391,KO,1997-11-14,28.78125
+457392,KO,1997-11-17,29.8125
+457393,KO,1997-11-18,29.875
+457394,KO,1997-11-19,31.0625
+457395,KO,1997-11-20,31.75
+457396,KO,1997-11-21,31.875
+457397,KO,1997-11-24,31.28125
+457398,KO,1997-11-25,32.0625
+457399,KO,1997-11-26,31.1875
+457400,KO,1997-11-28,31.25
+457401,KO,1997-12-01,32.28125
+457402,KO,1997-12-02,32.9375
+457403,KO,1997-12-03,32.90625
+457404,KO,1997-12-04,32.40625
+457405,KO,1997-12-05,33.03125
+457406,KO,1997-12-08,31.78125
+457407,KO,1997-12-09,31.8125
+457408,KO,1997-12-10,31.9375
+457409,KO,1997-12-11,31.8125
+457410,KO,1997-12-12,32.46875
+457411,KO,1997-12-15,32.9375
+457412,KO,1997-12-16,32.84375
+457413,KO,1997-12-17,32.9375
+457414,KO,1997-12-18,32.125
+457415,KO,1997-12-19,32.71875
+457416,KO,1997-12-22,33.03125
+457417,KO,1997-12-23,32.5
+457418,KO,1997-12-24,32.3125
+457419,KO,1997-12-26,32.1875
+457420,KO,1997-12-29,33.15625
+457421,KO,1997-12-30,33.53125
+457422,KO,1997-12-31,33.34375
+457423,KO,1998-01-02,33.46875
+457424,KO,1998-01-05,33.21875
+457425,KO,1998-01-06,33.0625
+457426,KO,1998-01-07,33.09375
+457427,KO,1998-01-08,33.3125
+457428,KO,1998-01-09,32.0625
+457429,KO,1998-01-12,33.03125
+457430,KO,1998-01-13,32.6875
+457431,KO,1998-01-14,32.3125
+457432,KO,1998-01-15,31.875
+457433,KO,1998-01-16,32.5
+457434,KO,1998-01-20,32.96875
+457435,KO,1998-01-21,32.75
+457436,KO,1998-01-22,32.71875
+457437,KO,1998-01-23,31.90625
+457438,KO,1998-01-26,31.53125
+457439,KO,1998-01-27,31.625
+457440,KO,1998-01-28,32.0625
+457441,KO,1998-01-29,32.375
+457442,KO,1998-01-30,32.375
+457443,KO,1998-02-02,33.34375
+457444,KO,1998-02-03,33.75
+457445,KO,1998-02-04,33.53125
+457446,KO,1998-02-05,33.78125
+457447,KO,1998-02-06,33.59375
+457448,KO,1998-02-09,33.6875
+457449,KO,1998-02-10,33.96875
+457450,KO,1998-02-11,34.4375
+457451,KO,1998-02-12,34.625
+457452,KO,1998-02-13,34.28125
+457453,KO,1998-02-17,34.25
+457454,KO,1998-02-18,34.5625
+457455,KO,1998-02-19,34.375
+457456,KO,1998-02-20,34.78125
+457457,KO,1998-02-23,34.59375
+457458,KO,1998-02-24,34.15625
+457459,KO,1998-02-25,34.3125
+457460,KO,1998-02-26,34.4375
+457461,KO,1998-02-27,34.3125
+457462,KO,1998-03-02,34.0
+457463,KO,1998-03-03,34.09375
+457464,KO,1998-03-04,34.375
+457465,KO,1998-03-05,34.65625
+457466,KO,1998-03-06,35.25
+457467,KO,1998-03-09,36.28125
+457468,KO,1998-03-10,36.3125
+457469,KO,1998-03-11,36.21875
+457470,KO,1998-03-12,35.8125
+457471,KO,1998-03-13,35.28125
+457472,KO,1998-03-16,35.875
+457473,KO,1998-03-17,36.21875
+457474,KO,1998-03-18,37.40625
+457475,KO,1998-03-19,37.46875
+457476,KO,1998-03-20,38.75
+457477,KO,1998-03-23,37.9375
+457478,KO,1998-03-24,38.0
+457479,KO,1998-03-25,38.09375
+457480,KO,1998-03-26,38.21875
+457481,KO,1998-03-27,37.53125
+457482,KO,1998-03-30,39.1875
+457483,KO,1998-03-31,38.71875
+457484,KO,1998-04-01,40.3125
+457485,KO,1998-04-02,40.5625
+457486,KO,1998-04-03,40.21875
+457487,KO,1998-04-06,39.625
+457488,KO,1998-04-07,39.5
+457489,KO,1998-04-08,39.03125
+457490,KO,1998-04-09,39.28125
+457491,KO,1998-04-13,38.875
+457492,KO,1998-04-14,38.90625
+457493,KO,1998-04-15,38.34375
+457494,KO,1998-04-16,37.40625
+457495,KO,1998-04-17,38.40625
+457496,KO,1998-04-20,37.65625
+457497,KO,1998-04-21,37.34375
+457498,KO,1998-04-22,37.875
+457499,KO,1998-04-23,37.375
+457500,KO,1998-04-24,36.8125
+457501,KO,1998-04-27,36.1875
+457502,KO,1998-04-28,36.21875
+457503,KO,1998-04-29,36.84375
+457504,KO,1998-04-30,37.9375
+457505,KO,1998-05-01,38.09375
+457506,KO,1998-05-04,38.125
+457507,KO,1998-05-05,38.03125
+457508,KO,1998-05-06,38.0
+457509,KO,1998-05-07,37.84375
+457510,KO,1998-05-08,38.21875
+457511,KO,1998-05-11,38.71875
+457512,KO,1998-05-12,38.875
+457513,KO,1998-05-13,38.625
+457514,KO,1998-05-14,38.875
+457515,KO,1998-05-15,38.4375
+457516,KO,1998-05-18,38.6875
+457517,KO,1998-05-19,39.03125
+457518,KO,1998-05-20,39.90625
+457519,KO,1998-05-21,39.71875
+457520,KO,1998-05-22,39.40625
+457521,KO,1998-05-26,38.6875
+457522,KO,1998-05-27,39.125
+457523,KO,1998-05-28,39.46875
+457524,KO,1998-05-29,39.1875
+457525,KO,1998-06-01,39.75
+457526,KO,1998-06-02,39.8125
+457527,KO,1998-06-03,39.71875
+457528,KO,1998-06-04,40.09375
+457529,KO,1998-06-05,41.03125
+457530,KO,1998-06-08,40.53125
+457531,KO,1998-06-09,40.8125
+457532,KO,1998-06-10,40.625
+457533,KO,1998-06-11,39.84375
+457534,KO,1998-06-12,40.34375
+457535,KO,1998-06-15,39.65625
+457536,KO,1998-06-16,39.5
+457537,KO,1998-06-17,40.15625
+457538,KO,1998-06-18,40.6875
+457539,KO,1998-06-19,40.1875
+457540,KO,1998-06-22,40.5625
+457541,KO,1998-06-23,41.28125
+457542,KO,1998-06-24,42.0625
+457543,KO,1998-06-25,42.4375
+457544,KO,1998-06-26,42.90625
+457545,KO,1998-06-29,43.0
+457546,KO,1998-06-30,42.75
+457547,KO,1998-07-01,42.875
+457548,KO,1998-07-02,42.6875
+457549,KO,1998-07-06,43.375
+457550,KO,1998-07-07,42.96875
+457551,KO,1998-07-08,43.59375
+457552,KO,1998-07-09,43.34375
+457553,KO,1998-07-10,43.59375
+457554,KO,1998-07-13,43.4375
+457555,KO,1998-07-14,43.96875
+457556,KO,1998-07-15,43.90625
+457557,KO,1998-07-16,43.59375
+457558,KO,1998-07-17,43.0625
+457559,KO,1998-07-20,42.28125
+457560,KO,1998-07-21,42.125
+457561,KO,1998-07-22,41.9375
+457562,KO,1998-07-23,41.5
+457563,KO,1998-07-24,41.71875
+457564,KO,1998-07-27,42.46875
+457565,KO,1998-07-28,41.6875
+457566,KO,1998-07-29,40.9375
+457567,KO,1998-07-30,41.375
+457568,KO,1998-07-31,40.25
+457569,KO,1998-08-03,41.0625
+457570,KO,1998-08-04,39.3125
+457571,KO,1998-08-05,40.1875
+457572,KO,1998-08-06,40.8125
+457573,KO,1998-08-07,40.21875
+457574,KO,1998-08-10,40.0625
+457575,KO,1998-08-11,39.75
+457576,KO,1998-08-12,39.84375
+457577,KO,1998-08-13,39.375
+457578,KO,1998-08-14,38.40625
+457579,KO,1998-08-17,39.53125
+457580,KO,1998-08-18,39.53125
+457581,KO,1998-08-19,39.34375
+457582,KO,1998-08-20,39.71875
+457583,KO,1998-08-21,39.65625
+457584,KO,1998-08-24,39.8125
+457585,KO,1998-08-25,40.0625
+457586,KO,1998-08-26,39.59375
+457587,KO,1998-08-27,37.375
+457588,KO,1998-08-28,36.375
+457589,KO,1998-08-31,32.5625
+457590,KO,1998-09-01,34.125
+457591,KO,1998-09-02,32.125
+457592,KO,1998-09-03,30.96875
+457593,KO,1998-09-04,31.0625
+457594,KO,1998-09-08,31.75
+457595,KO,1998-09-09,31.3125
+457596,KO,1998-09-10,30.4375
+457597,KO,1998-09-11,31.21875
+457598,KO,1998-09-14,31.65625
+457599,KO,1998-09-15,30.59375
+457600,KO,1998-09-16,31.21875
+457601,KO,1998-09-17,30.40625
+457602,KO,1998-09-18,30.6875
+457603,KO,1998-09-21,29.59375
+457604,KO,1998-09-22,28.1875
+457605,KO,1998-09-23,29.0
+457606,KO,1998-09-24,28.34375
+457607,KO,1998-09-25,28.09375
+457608,KO,1998-09-28,28.625
+457609,KO,1998-09-29,29.34375
+457610,KO,1998-09-30,28.8125
+457611,KO,1998-10-01,28.125
+457612,KO,1998-10-02,29.46875
+457613,KO,1998-10-05,30.71875
+457614,KO,1998-10-06,31.40625
+457615,KO,1998-10-07,31.65625
+457616,KO,1998-10-08,32.25
+457617,KO,1998-10-09,31.90625
+457618,KO,1998-10-12,31.34375
+457619,KO,1998-10-13,32.0
+457620,KO,1998-10-14,32.1875
+457621,KO,1998-10-15,33.75
+457622,KO,1998-10-16,34.59375
+457623,KO,1998-10-19,34.1875
+457624,KO,1998-10-20,33.53125
+457625,KO,1998-10-21,33.5
+457626,KO,1998-10-22,34.5625
+457627,KO,1998-10-23,35.125
+457628,KO,1998-10-26,34.9375
+457629,KO,1998-10-27,34.0
+457630,KO,1998-10-28,33.78125
+457631,KO,1998-10-29,33.90625
+457632,KO,1998-10-30,33.78125
+457633,KO,1998-11-02,35.5
+457634,KO,1998-11-03,36.46875
+457635,KO,1998-11-04,36.0625
+457636,KO,1998-11-05,36.34375
+457637,KO,1998-11-06,36.3125
+457638,KO,1998-11-09,35.78125
+457639,KO,1998-11-10,36.0625
+457640,KO,1998-11-11,35.6875
+457641,KO,1998-11-12,35.28125
+457642,KO,1998-11-13,34.875
+457643,KO,1998-11-16,35.0
+457644,KO,1998-11-17,35.09375
+457645,KO,1998-11-18,35.46875
+457646,KO,1998-11-19,35.6875
+457647,KO,1998-11-20,36.40625
+457648,KO,1998-11-23,37.71875
+457649,KO,1998-11-24,36.75
+457650,KO,1998-11-25,36.65625
+457651,KO,1998-11-27,35.84375
+457652,KO,1998-11-30,35.03125
+457653,KO,1998-12-01,34.9375
+457654,KO,1998-12-02,34.78125
+457655,KO,1998-12-03,34.0625
+457656,KO,1998-12-04,34.5
+457657,KO,1998-12-07,34.3125
+457658,KO,1998-12-08,34.3125
+457659,KO,1998-12-09,33.5625
+457660,KO,1998-12-10,33.03125
+457661,KO,1998-12-11,31.4375
+457662,KO,1998-12-14,31.71875
+457663,KO,1998-12-15,32.96875
+457664,KO,1998-12-16,32.4375
+457665,KO,1998-12-17,32.375
+457666,KO,1998-12-18,32.78125
+457667,KO,1998-12-21,32.875
+457668,KO,1998-12-22,33.71875
+457669,KO,1998-12-23,34.96875
+457670,KO,1998-12-24,34.71875
+457671,KO,1998-12-28,34.4375
+457672,KO,1998-12-29,34.65625
+457673,KO,1998-12-30,33.90625
+457674,KO,1998-12-31,33.5
+457675,KO,1999-01-04,33.59375
+457676,KO,1999-01-05,34.28125
+457677,KO,1999-01-06,35.125
+457678,KO,1999-01-07,34.71875
+457679,KO,1999-01-08,34.0
+457680,KO,1999-01-11,33.03125
+457681,KO,1999-01-12,32.71875
+457682,KO,1999-01-13,32.59375
+457683,KO,1999-01-14,31.75
+457684,KO,1999-01-15,32.40625
+457685,KO,1999-01-19,32.0625
+457686,KO,1999-01-20,31.71875
+457687,KO,1999-01-21,30.78125
+457688,KO,1999-01-22,30.4375
+457689,KO,1999-01-25,31.46875
+457690,KO,1999-01-26,31.28125
+457691,KO,1999-01-27,31.96875
+457692,KO,1999-01-28,32.5625
+457693,KO,1999-01-29,32.65625
+457694,KO,1999-02-01,32.0
+457695,KO,1999-02-02,32.625
+457696,KO,1999-02-03,32.25
+457697,KO,1999-02-04,31.78125
+457698,KO,1999-02-05,31.03125
+457699,KO,1999-02-08,30.75
+457700,KO,1999-02-09,30.96875
+457701,KO,1999-02-10,31.8125
+457702,KO,1999-02-11,32.1875
+457703,KO,1999-02-12,31.9375
+457704,KO,1999-02-16,32.4375
+457705,KO,1999-02-17,32.15625
+457706,KO,1999-02-18,32.3125
+457707,KO,1999-02-19,32.875
+457708,KO,1999-02-22,32.21875
+457709,KO,1999-02-23,31.375
+457710,KO,1999-02-24,31.40625
+457711,KO,1999-02-25,32.125
+457712,KO,1999-02-26,31.9375
+457713,KO,1999-03-01,31.84375
+457714,KO,1999-03-02,31.0625
+457715,KO,1999-03-03,30.8125
+457716,KO,1999-03-04,31.46875
+457717,KO,1999-03-05,31.96875
+457718,KO,1999-03-08,32.0
+457719,KO,1999-03-09,31.5
+457720,KO,1999-03-10,31.4375
+457721,KO,1999-03-11,33.1875
+457722,KO,1999-03-12,34.71875
+457723,KO,1999-03-15,34.34375
+457724,KO,1999-03-16,34.34375
+457725,KO,1999-03-17,33.40625
+457726,KO,1999-03-18,34.125
+457727,KO,1999-03-19,33.75
+457728,KO,1999-03-22,33.84375
+457729,KO,1999-03-23,32.9375
+457730,KO,1999-03-24,32.6875
+457731,KO,1999-03-25,32.9375
+457732,KO,1999-03-26,32.65625
+457733,KO,1999-03-29,32.40625
+457734,KO,1999-03-30,31.625
+457735,KO,1999-03-31,30.6875
+457736,KO,1999-04-01,30.46875
+457737,KO,1999-04-05,30.25
+457738,KO,1999-04-06,29.90625
+457739,KO,1999-04-07,29.46875
+457740,KO,1999-04-08,30.4375
+457741,KO,1999-04-09,30.375
+457742,KO,1999-04-12,30.9375
+457743,KO,1999-04-13,31.65625
+457744,KO,1999-04-14,31.71875
+457745,KO,1999-04-15,32.125
+457746,KO,1999-04-16,32.84375
+457747,KO,1999-04-19,32.46875
+457748,KO,1999-04-20,32.625
+457749,KO,1999-04-21,33.78125
+457750,KO,1999-04-22,33.25
+457751,KO,1999-04-23,33.25
+457752,KO,1999-04-26,33.5625
+457753,KO,1999-04-27,34.71875
+457754,KO,1999-04-28,33.96875
+457755,KO,1999-04-29,33.90625
+457756,KO,1999-04-30,34.03125
+457757,KO,1999-05-03,34.5
+457758,KO,1999-05-04,34.34375
+457759,KO,1999-05-05,35.25
+457760,KO,1999-05-06,34.5625
+457761,KO,1999-05-07,33.875
+457762,KO,1999-05-10,33.53125
+457763,KO,1999-05-11,33.46875
+457764,KO,1999-05-12,33.21875
+457765,KO,1999-05-13,32.875
+457766,KO,1999-05-14,32.625
+457767,KO,1999-05-17,33.5625
+457768,KO,1999-05-18,34.375
+457769,KO,1999-05-19,34.21875
+457770,KO,1999-05-20,33.96875
+457771,KO,1999-05-21,34.0
+457772,KO,1999-05-24,33.40625
+457773,KO,1999-05-25,33.5
+457774,KO,1999-05-26,34.25
+457775,KO,1999-05-27,34.0625
+457776,KO,1999-05-28,34.25
+457777,KO,1999-06-01,34.5625
+457778,KO,1999-06-02,34.3125
+457779,KO,1999-06-03,34.40625
+457780,KO,1999-06-04,34.875
+457781,KO,1999-06-07,33.875
+457782,KO,1999-06-08,33.875
+457783,KO,1999-06-09,33.5
+457784,KO,1999-06-10,33.0625
+457785,KO,1999-06-11,32.21875
+457786,KO,1999-06-14,32.40625
+457787,KO,1999-06-15,31.875
+457788,KO,1999-06-16,31.9375
+457789,KO,1999-06-17,32.28125
+457790,KO,1999-06-18,31.71875
+457791,KO,1999-06-21,30.78125
+457792,KO,1999-06-22,31.3125
+457793,KO,1999-06-23,30.875
+457794,KO,1999-06-24,31.3125
+457795,KO,1999-06-25,30.9375
+457796,KO,1999-06-28,30.53125
+457797,KO,1999-06-29,30.59375
+457798,KO,1999-06-30,31.0
+457799,KO,1999-07-01,32.4375
+457800,KO,1999-07-02,32.40625
+457801,KO,1999-07-06,31.8125
+457802,KO,1999-07-07,31.5
+457803,KO,1999-07-08,31.5625
+457804,KO,1999-07-09,31.8125
+457805,KO,1999-07-12,31.53125
+457806,KO,1999-07-13,31.21875
+457807,KO,1999-07-14,30.9375
+457808,KO,1999-07-15,32.0
+457809,KO,1999-07-16,32.5
+457810,KO,1999-07-19,31.59375
+457811,KO,1999-07-20,31.46875
+457812,KO,1999-07-21,31.3125
+457813,KO,1999-07-22,31.5625
+457814,KO,1999-07-23,31.125
+457815,KO,1999-07-26,31.53125
+457816,KO,1999-07-27,31.25
+457817,KO,1999-07-28,30.6875
+457818,KO,1999-07-29,30.75
+457819,KO,1999-07-30,30.28125
+457820,KO,1999-08-02,30.03125
+457821,KO,1999-08-03,30.40625
+457822,KO,1999-08-04,30.0625
+457823,KO,1999-08-05,30.4375
+457824,KO,1999-08-06,29.625
+457825,KO,1999-08-09,29.875
+457826,KO,1999-08-10,29.90625
+457827,KO,1999-08-11,29.71875
+457828,KO,1999-08-12,30.0625
+457829,KO,1999-08-13,29.90625
+457830,KO,1999-08-16,29.6875
+457831,KO,1999-08-17,30.0625
+457832,KO,1999-08-18,29.25
+457833,KO,1999-08-19,29.03125
+457834,KO,1999-08-20,29.40625
+457835,KO,1999-08-23,29.40625
+457836,KO,1999-08-24,29.625
+457837,KO,1999-08-25,30.65625
+457838,KO,1999-08-26,30.78125
+457839,KO,1999-08-27,31.03125
+457840,KO,1999-08-30,30.4375
+457841,KO,1999-08-31,29.90625
+457842,KO,1999-09-01,30.0
+457843,KO,1999-09-02,29.75
+457844,KO,1999-09-03,28.6875
+457845,KO,1999-09-07,27.3125
+457846,KO,1999-09-08,27.625
+457847,KO,1999-09-09,27.5
+457848,KO,1999-09-10,27.5625
+457849,KO,1999-09-13,27.6875
+457850,KO,1999-09-14,27.375
+457851,KO,1999-09-15,27.03125
+457852,KO,1999-09-16,27.03125
+457853,KO,1999-09-17,27.0
+457854,KO,1999-09-20,27.125
+457855,KO,1999-09-21,26.875
+457856,KO,1999-09-22,26.21875
+457857,KO,1999-09-23,25.46875
+457858,KO,1999-09-24,25.5625
+457859,KO,1999-09-27,25.5
+457860,KO,1999-09-28,25.375
+457861,KO,1999-09-29,24.4375
+457862,KO,1999-09-30,24.125
+457863,KO,1999-10-01,24.53125
+457864,KO,1999-10-04,23.78125
+457865,KO,1999-10-05,23.96875
+457866,KO,1999-10-06,25.96875
+457867,KO,1999-10-07,26.0
+457868,KO,1999-10-08,26.53125
+457869,KO,1999-10-11,26.1875
+457870,KO,1999-10-12,25.28125
+457871,KO,1999-10-13,24.84375
+457872,KO,1999-10-14,25.28125
+457873,KO,1999-10-15,24.96875
+457874,KO,1999-10-18,25.5
+457875,KO,1999-10-19,26.40625
+457876,KO,1999-10-20,26.375
+457877,KO,1999-10-21,27.15625
+457878,KO,1999-10-22,27.625
+457879,KO,1999-10-25,28.15625
+457880,KO,1999-10-26,27.75
+457881,KO,1999-10-27,28.46875
+457882,KO,1999-10-28,29.40625
+457883,KO,1999-10-29,29.5
+457884,KO,1999-11-01,29.5
+457885,KO,1999-11-02,28.875
+457886,KO,1999-11-03,28.4375
+457887,KO,1999-11-04,28.34375
+457888,KO,1999-11-05,29.0625
+457889,KO,1999-11-08,29.40625
+457890,KO,1999-11-09,28.84375
+457891,KO,1999-11-10,28.9375
+457892,KO,1999-11-11,28.375
+457893,KO,1999-11-12,28.75
+457894,KO,1999-11-15,29.125
+457895,KO,1999-11-16,29.625
+457896,KO,1999-11-17,29.96875
+457897,KO,1999-11-18,30.21875
+457898,KO,1999-11-19,30.25
+457899,KO,1999-11-22,32.6875
+457900,KO,1999-11-23,33.34375
+457901,KO,1999-11-24,33.96875
+457902,KO,1999-11-26,33.28125
+457903,KO,1999-11-29,33.53125
+457904,KO,1999-11-30,33.65625
+457905,KO,1999-12-01,34.09375
+457906,KO,1999-12-02,33.71875
+457907,KO,1999-12-03,34.15625
+457908,KO,1999-12-06,32.3046875
+457909,KO,1999-12-07,29.5
+457910,KO,1999-12-08,30.0
+457911,KO,1999-12-09,31.0625
+457912,KO,1999-12-10,31.625
+457913,KO,1999-12-13,31.0
+457914,KO,1999-12-14,30.625
+457915,KO,1999-12-15,29.9375
+457916,KO,1999-12-16,29.25
+457917,KO,1999-12-17,29.875
+457918,KO,1999-12-20,29.78125
+457919,KO,1999-12-21,29.21875
+457920,KO,1999-12-22,29.25
+457921,KO,1999-12-23,29.625
+457922,KO,1999-12-27,29.75
+457923,KO,1999-12-28,29.5625
+457924,KO,1999-12-29,29.46875
+457925,KO,1999-12-30,29.21875
+457926,KO,1999-12-31,29.125
+457927,KO,2000-01-03,28.1875
+457928,KO,2000-01-04,28.21875
+457929,KO,2000-01-05,28.46875
+457930,KO,2000-01-06,28.5
+457931,KO,2000-01-07,30.375
+457932,KO,2000-01-10,29.40625
+457933,KO,2000-01-11,30.40625
+457934,KO,2000-01-12,30.75
+457935,KO,2000-01-13,30.28125
+457936,KO,2000-01-14,30.53125
+457937,KO,2000-01-18,32.5
+457938,KO,2000-01-19,32.625
+457939,KO,2000-01-20,32.9375
+457940,KO,2000-01-21,33.4375
+457941,KO,2000-01-24,32.4375
+457942,KO,2000-01-25,32.9375
+457943,KO,2000-01-26,31.53125
+457944,KO,2000-01-27,29.75
+457945,KO,2000-01-28,28.46875
+457946,KO,2000-01-31,28.71875
+457947,KO,2000-02-01,29.0625
+457948,KO,2000-02-02,28.1875
+457949,KO,2000-02-03,27.625
+457950,KO,2000-02-04,28.125
+457951,KO,2000-02-07,28.4375
+457952,KO,2000-02-08,28.59375
+457953,KO,2000-02-09,28.5
+457954,KO,2000-02-10,28.34375
+457955,KO,2000-02-11,27.78125
+457956,KO,2000-02-14,27.0625
+457957,KO,2000-02-15,27.84375
+457958,KO,2000-02-16,26.78125
+457959,KO,2000-02-17,26.15625
+457960,KO,2000-02-18,25.6875
+457961,KO,2000-02-22,25.875
+457962,KO,2000-02-23,25.625
+457963,KO,2000-02-24,24.90625
+457964,KO,2000-02-25,24.34375
+457965,KO,2000-02-28,24.65625
+457966,KO,2000-02-29,24.3125
+457967,KO,2000-03-01,25.5
+457968,KO,2000-03-02,24.8125
+457969,KO,2000-03-03,25.0625
+457970,KO,2000-03-06,24.5
+457971,KO,2000-03-07,23.5625
+457972,KO,2000-03-08,23.75
+457973,KO,2000-03-09,23.375
+457974,KO,2000-03-10,22.75
+457975,KO,2000-03-13,21.875
+457976,KO,2000-03-14,21.65625
+457977,KO,2000-03-15,23.78125
+457978,KO,2000-03-16,24.875
+457979,KO,2000-03-17,24.5625
+457980,KO,2000-03-20,24.28125
+457981,KO,2000-03-21,24.71875
+457982,KO,2000-03-22,23.53125
+457983,KO,2000-03-23,23.5
+457984,KO,2000-03-24,23.5
+457985,KO,2000-03-27,22.625
+457986,KO,2000-03-28,22.4375
+457987,KO,2000-03-29,23.4375
+457988,KO,2000-03-30,24.28125
+457989,KO,2000-03-31,23.46875
+457990,KO,2000-04-03,24.65625
+457991,KO,2000-04-04,26.1875
+457992,KO,2000-04-05,23.8125
+457993,KO,2000-04-06,22.875
+457994,KO,2000-04-07,23.09375
+457995,KO,2000-04-10,22.5
+457996,KO,2000-04-11,23.59375
+457997,KO,2000-04-12,24.25
+457998,KO,2000-04-13,23.625
+457999,KO,2000-04-14,23.5
+458000,KO,2000-04-17,24.25
+458001,KO,2000-04-18,24.3125
+458002,KO,2000-04-19,24.59375
+458003,KO,2000-04-20,24.71875
+458004,KO,2000-04-24,24.8125
+458005,KO,2000-04-25,25.25
+458006,KO,2000-04-26,24.71875
+458007,KO,2000-04-27,24.125
+458008,KO,2000-04-28,23.625
+458009,KO,2000-05-01,23.125
+458010,KO,2000-05-02,23.125
+458011,KO,2000-05-03,24.25
+458012,KO,2000-05-04,24.25
+458013,KO,2000-05-05,23.53125
+458014,KO,2000-05-08,24.25
+458015,KO,2000-05-09,25.25
+458016,KO,2000-05-10,26.40625
+458017,KO,2000-05-11,26.78125
+458018,KO,2000-05-12,26.125
+458019,KO,2000-05-15,25.875
+458020,KO,2000-05-16,24.46875
+458021,KO,2000-05-17,24.125
+458022,KO,2000-05-18,24.71875
+458023,KO,2000-05-19,25.03125
+458024,KO,2000-05-22,25.34375
+458025,KO,2000-05-23,25.0
+458026,KO,2000-05-24,26.34375
+458027,KO,2000-05-25,26.34375
+458028,KO,2000-05-26,27.28125
+458029,KO,2000-05-30,26.9375
+458030,KO,2000-05-31,26.6875
+458031,KO,2000-06-01,26.625
+458032,KO,2000-06-02,26.28125
+458033,KO,2000-06-05,26.0
+458034,KO,2000-06-06,25.90625
+458035,KO,2000-06-07,26.5
+458036,KO,2000-06-08,26.40625
+458037,KO,2000-06-09,26.15625
+458038,KO,2000-06-12,26.3125
+458039,KO,2000-06-13,26.6875
+458040,KO,2000-06-14,26.5
+458041,KO,2000-06-15,27.9375
+458042,KO,2000-06-16,27.75
+458043,KO,2000-06-19,27.21875
+458044,KO,2000-06-20,26.46875
+458045,KO,2000-06-21,26.75
+458046,KO,2000-06-22,28.0625
+458047,KO,2000-06-23,28.9375
+458048,KO,2000-06-26,29.5
+458049,KO,2000-06-27,28.9375
+458050,KO,2000-06-28,30.0234375
+458051,KO,2000-06-29,29.53125
+458052,KO,2000-06-30,28.71875
+458053,KO,2000-07-03,29.09375
+458054,KO,2000-07-05,29.375
+458055,KO,2000-07-06,29.46875
+458056,KO,2000-07-07,29.375
+458057,KO,2000-07-10,28.78125
+458058,KO,2000-07-11,28.09375
+458059,KO,2000-07-12,28.0625
+458060,KO,2000-07-13,28.96875
+458061,KO,2000-07-14,28.8125
+458062,KO,2000-07-17,28.671875
+458063,KO,2000-07-18,29.09375
+458064,KO,2000-07-19,30.25
+458065,KO,2000-07-20,30.25
+458066,KO,2000-07-21,30.4296875
+458067,KO,2000-07-24,29.625
+458068,KO,2000-07-25,29.625
+458069,KO,2000-07-26,29.40625
+458070,KO,2000-07-27,30.21875
+458071,KO,2000-07-28,31.34375
+458072,KO,2000-07-31,30.65625
+458073,KO,2000-08-01,31.5
+458074,KO,2000-08-02,31.46875
+458075,KO,2000-08-03,31.5
+458076,KO,2000-08-04,31.0625
+458077,KO,2000-08-07,30.6875
+458078,KO,2000-08-08,30.46875
+458079,KO,2000-08-09,29.90625
+458080,KO,2000-08-10,30.5
+458081,KO,2000-08-11,31.125
+458082,KO,2000-08-14,31.53125
+458083,KO,2000-08-15,31.0
+458084,KO,2000-08-16,30.34375
+458085,KO,2000-08-17,29.84375
+458086,KO,2000-08-18,30.15625
+458087,KO,2000-08-21,29.90625
+458088,KO,2000-08-22,29.0
+458089,KO,2000-08-23,29.3984375
+458090,KO,2000-08-24,28.96875
+458091,KO,2000-08-25,28.0
+458092,KO,2000-08-28,28.5
+458093,KO,2000-08-29,28.15625
+458094,KO,2000-08-30,27.125
+458095,KO,2000-08-31,26.3203125
+458096,KO,2000-09-01,27.125
+458097,KO,2000-09-05,28.15625
+458098,KO,2000-09-06,27.15625
+458099,KO,2000-09-07,27.0
+458100,KO,2000-09-08,27.28125
+458101,KO,2000-09-11,26.5
+458102,KO,2000-09-12,26.75
+458103,KO,2000-09-13,26.25
+458104,KO,2000-09-14,25.5
+458105,KO,2000-09-15,25.40625
+458106,KO,2000-09-18,26.5625
+458107,KO,2000-09-19,26.4375
+458108,KO,2000-09-20,25.125
+458109,KO,2000-09-21,24.78125
+458110,KO,2000-09-22,26.4375
+458111,KO,2000-09-25,26.78125
+458112,KO,2000-09-26,27.46875
+458113,KO,2000-09-27,27.8125
+458114,KO,2000-09-28,27.71875
+458115,KO,2000-09-29,27.5625
+458116,KO,2000-10-02,28.5
+458117,KO,2000-10-03,28.15625
+458118,KO,2000-10-04,28.625
+458119,KO,2000-10-05,29.5625
+458120,KO,2000-10-06,29.21875
+458121,KO,2000-10-09,28.90625
+458122,KO,2000-10-10,29.09375
+458123,KO,2000-10-11,29.28125
+458124,KO,2000-10-12,28.625
+458125,KO,2000-10-13,28.59375
+458126,KO,2000-10-16,29.3125
+458127,KO,2000-10-17,28.96875
+458128,KO,2000-10-18,29.09375
+458129,KO,2000-10-19,28.5625
+458130,KO,2000-10-20,27.40625
+458131,KO,2000-10-23,27.65625
+458132,KO,2000-10-24,28.0625
+458133,KO,2000-10-25,28.96875
+458134,KO,2000-10-26,29.34375
+458135,KO,2000-10-27,29.46875
+458136,KO,2000-10-30,29.9375
+458137,KO,2000-10-31,30.1875
+458138,KO,2000-11-01,30.4375
+458139,KO,2000-11-02,30.375
+458140,KO,2000-11-03,29.65625
+458141,KO,2000-11-06,30.25
+458142,KO,2000-11-07,30.03125
+458143,KO,2000-11-08,30.09375
+458144,KO,2000-11-09,31.15625
+458145,KO,2000-11-10,30.9375
+458146,KO,2000-11-13,30.53125
+458147,KO,2000-11-14,30.28125
+458148,KO,2000-11-15,30.65625
+458149,KO,2000-11-16,30.96875
+458150,KO,2000-11-17,30.71875
+458151,KO,2000-11-20,28.28125
+458152,KO,2000-11-21,27.625
+458153,KO,2000-11-22,29.78125
+458154,KO,2000-11-24,29.5
+458155,KO,2000-11-27,29.78125
+458156,KO,2000-11-28,30.21875
+458157,KO,2000-11-29,31.0625
+458158,KO,2000-11-30,31.3125
+458159,KO,2000-12-01,31.09375
+458160,KO,2000-12-04,31.375
+458161,KO,2000-12-05,30.71875
+458162,KO,2000-12-06,30.4375
+458163,KO,2000-12-07,31.1875
+458164,KO,2000-12-08,30.4375
+458165,KO,2000-12-11,29.15625
+458166,KO,2000-12-12,29.0
+458167,KO,2000-12-13,28.90625
+458168,KO,2000-12-14,28.5
+458169,KO,2000-12-15,26.75
+458170,KO,2000-12-18,27.4375
+458171,KO,2000-12-19,28.375
+458172,KO,2000-12-20,28.125
+458173,KO,2000-12-21,29.6875
+458174,KO,2000-12-22,29.4375
+458175,KO,2000-12-26,30.0
+458176,KO,2000-12-27,30.28125
+458177,KO,2000-12-28,30.53125
+458178,KO,2000-12-29,30.46875
+458179,KO,2001-01-02,30.40625
+458180,KO,2001-01-03,29.625
+458181,KO,2001-01-04,28.78125
+458182,KO,2001-01-05,28.84375
+458183,KO,2001-01-08,29.3125
+458184,KO,2001-01-09,29.6875
+458185,KO,2001-01-10,29.5625
+458186,KO,2001-01-11,28.6875
+458187,KO,2001-01-12,28.3125
+458188,KO,2001-01-16,28.5
+458189,KO,2001-01-17,28.96875
+458190,KO,2001-01-18,28.5625
+458191,KO,2001-01-19,27.90625
+458192,KO,2001-01-22,27.84375
+458193,KO,2001-01-23,28.4375
+458194,KO,2001-01-24,29.03125
+458195,KO,2001-01-25,29.3125
+458196,KO,2001-01-26,28.96875
+458197,KO,2001-01-29,28.559999465942383
+458198,KO,2001-01-30,28.95499992370605
+458199,KO,2001-01-31,29.0
+458200,KO,2001-02-01,28.71999931335449
+458201,KO,2001-02-02,28.8700008392334
+458202,KO,2001-02-05,29.600000381469727
+458203,KO,2001-02-06,29.709999084472656
+458204,KO,2001-02-07,30.0
+458205,KO,2001-02-08,30.30500030517578
+458206,KO,2001-02-09,30.06999969482422
+458207,KO,2001-02-12,30.40999984741211
+458208,KO,2001-02-13,29.979999542236328
+458209,KO,2001-02-14,29.75
+458210,KO,2001-02-15,29.184999465942383
+458211,KO,2001-02-16,29.68000030517578
+458212,KO,2001-02-20,29.23500061035156
+458213,KO,2001-02-21,27.459999084472656
+458214,KO,2001-02-22,26.4950008392334
+458215,KO,2001-02-23,26.0
+458216,KO,2001-02-26,26.23500061035156
+458217,KO,2001-02-27,26.0
+458218,KO,2001-02-28,26.51499938964844
+458219,KO,2001-03-01,26.350000381469727
+458220,KO,2001-03-02,26.274999618530277
+458221,KO,2001-03-05,25.100000381469727
+458222,KO,2001-03-06,24.899999618530277
+458223,KO,2001-03-07,25.21500015258789
+458224,KO,2001-03-08,25.700000762939453
+458225,KO,2001-03-09,25.75
+458226,KO,2001-03-12,25.049999237060547
+458227,KO,2001-03-13,24.375
+458228,KO,2001-03-14,23.834999084472656
+458229,KO,2001-03-15,23.825000762939453
+458230,KO,2001-03-16,24.325000762939453
+458231,KO,2001-03-19,24.200000762939453
+458232,KO,2001-03-20,23.71500015258789
+458233,KO,2001-03-21,22.625
+458234,KO,2001-03-22,22.86000061035156
+458235,KO,2001-03-23,22.75
+458236,KO,2001-03-26,22.450000762939453
+458237,KO,2001-03-27,23.30500030517578
+458238,KO,2001-03-28,22.975000381469727
+458239,KO,2001-03-29,22.26000022888184
+458240,KO,2001-03-30,22.57999992370605
+458241,KO,2001-04-02,22.924999237060547
+458242,KO,2001-04-03,22.32999992370605
+458243,KO,2001-04-04,22.625
+458244,KO,2001-04-05,22.649999618530277
+458245,KO,2001-04-06,22.5
+458246,KO,2001-04-09,21.950000762939453
+458247,KO,2001-04-10,21.825000762939453
+458248,KO,2001-04-11,22.065000534057617
+458249,KO,2001-04-12,22.28499984741211
+458250,KO,2001-04-16,22.70499992370605
+458251,KO,2001-04-17,22.850000381469727
+458252,KO,2001-04-18,23.375
+458253,KO,2001-04-19,23.75
+458254,KO,2001-04-20,23.5
+458255,KO,2001-04-23,23.725000381469727
+458256,KO,2001-04-24,23.69499969482422
+458257,KO,2001-04-25,24.100000381469727
+458258,KO,2001-04-26,23.450000762939453
+458259,KO,2001-04-27,23.5
+458260,KO,2001-04-30,23.09499931335449
+458261,KO,2001-05-01,23.815000534057617
+458262,KO,2001-05-02,23.78499984741211
+458263,KO,2001-05-03,23.375
+458264,KO,2001-05-04,23.415000915527344
+458265,KO,2001-05-07,23.40999984741211
+458266,KO,2001-05-08,23.28499984741211
+458267,KO,2001-05-09,22.8799991607666
+458268,KO,2001-05-10,22.80500030517578
+458269,KO,2001-05-11,22.645000457763672
+458270,KO,2001-05-14,23.0049991607666
+458271,KO,2001-05-15,22.950000762939453
+458272,KO,2001-05-16,24.114999771118164
+458273,KO,2001-05-17,24.065000534057617
+458274,KO,2001-05-18,24.049999237060547
+458275,KO,2001-05-21,24.145000457763672
+458276,KO,2001-05-22,23.899999618530277
+458277,KO,2001-05-23,24.350000381469727
+458278,KO,2001-05-24,24.545000076293945
+458279,KO,2001-05-25,24.084999084472656
+458280,KO,2001-05-29,24.170000076293945
+458281,KO,2001-05-30,23.940000534057617
+458282,KO,2001-05-31,23.700000762939453
+458283,KO,2001-06-01,23.905000686645508
+458284,KO,2001-06-04,23.78499984741211
+458285,KO,2001-06-05,23.809999465942383
+458286,KO,2001-06-06,23.375
+458287,KO,2001-06-07,23.059999465942383
+458288,KO,2001-06-08,23.0
+458289,KO,2001-06-11,22.96500015258789
+458290,KO,2001-06-12,22.95499992370605
+458291,KO,2001-06-13,22.924999237060547
+458292,KO,2001-06-14,22.51000022888184
+458293,KO,2001-06-15,22.1299991607666
+458294,KO,2001-06-18,21.88500022888184
+458295,KO,2001-06-19,21.875
+458296,KO,2001-06-20,21.96500015258789
+458297,KO,2001-06-21,21.795000076293945
+458298,KO,2001-06-22,21.424999237060547
+458299,KO,2001-06-25,21.795000076293945
+458300,KO,2001-06-26,21.975000381469727
+458301,KO,2001-06-27,22.09000015258789
+458302,KO,2001-06-28,22.674999237060547
+458303,KO,2001-06-29,22.5
+458304,KO,2001-07-02,22.799999237060547
+458305,KO,2001-07-03,22.96999931335449
+458306,KO,2001-07-05,22.6200008392334
+458307,KO,2001-07-06,22.299999237060547
+458308,KO,2001-07-09,22.61000061035156
+458309,KO,2001-07-10,22.334999084472656
+458310,KO,2001-07-11,22.7549991607666
+458311,KO,2001-07-12,22.7450008392334
+458312,KO,2001-07-13,23.0049991607666
+458313,KO,2001-07-16,23.489999771118164
+458314,KO,2001-07-17,23.565000534057617
+458315,KO,2001-07-18,23.11000061035156
+458316,KO,2001-07-19,23.350000381469727
+458317,KO,2001-07-20,23.05500030517578
+458318,KO,2001-07-23,22.239999771118164
+458319,KO,2001-07-24,22.100000381469727
+458320,KO,2001-07-25,22.489999771118164
+458321,KO,2001-07-26,22.5
+458322,KO,2001-07-27,22.395000457763672
+458323,KO,2001-07-30,22.1299991607666
+458324,KO,2001-07-31,22.299999237060547
+458325,KO,2001-08-01,22.040000915527344
+458326,KO,2001-08-02,21.95499992370605
+458327,KO,2001-08-03,22.350000381469727
+458328,KO,2001-08-06,22.30500030517578
+458329,KO,2001-08-07,22.440000534057617
+458330,KO,2001-08-08,22.75
+458331,KO,2001-08-09,22.80500030517578
+458332,KO,2001-08-10,22.834999084472656
+458333,KO,2001-08-13,22.899999618530277
+458334,KO,2001-08-14,23.020000457763672
+458335,KO,2001-08-15,23.790000915527344
+458336,KO,2001-08-16,23.854999542236328
+458337,KO,2001-08-17,23.770000457763672
+458338,KO,2001-08-20,24.270000457763672
+458339,KO,2001-08-21,24.155000686645508
+458340,KO,2001-08-22,24.125
+458341,KO,2001-08-23,24.725000381469727
+458342,KO,2001-08-24,24.604999542236328
+458343,KO,2001-08-27,24.2549991607666
+458344,KO,2001-08-28,23.934999465942383
+458345,KO,2001-08-29,23.850000381469727
+458346,KO,2001-08-30,24.395000457763672
+458347,KO,2001-08-31,24.334999084472656
+458348,KO,2001-09-04,24.75
+458349,KO,2001-09-05,25.225000381469727
+458350,KO,2001-09-06,24.7549991607666
+458351,KO,2001-09-07,24.864999771118164
+458352,KO,2001-09-10,24.975000381469727
+458353,KO,2001-09-17,25.100000381469727
+458354,KO,2001-09-18,24.73500061035156
+458355,KO,2001-09-19,24.75
+458356,KO,2001-09-20,24.174999237060547
+458357,KO,2001-09-21,23.399999618530277
+458358,KO,2001-09-24,24.01499938964844
+458359,KO,2001-09-25,24.0
+458360,KO,2001-09-26,23.44499969482422
+458361,KO,2001-09-27,23.475000381469727
+458362,KO,2001-09-28,23.424999237060547
+458363,KO,2001-10-01,23.045000076293945
+458364,KO,2001-10-02,23.084999084472656
+458365,KO,2001-10-03,22.899999618530277
+458366,KO,2001-10-04,22.57999992370605
+458367,KO,2001-10-05,22.75
+458368,KO,2001-10-08,23.075000762939453
+458369,KO,2001-10-09,23.09000015258789
+458370,KO,2001-10-10,23.075000762939453
+458371,KO,2001-10-11,23.024999618530277
+458372,KO,2001-10-12,22.399999618530277
+458373,KO,2001-10-15,22.25
+458374,KO,2001-10-16,22.270000457763672
+458375,KO,2001-10-17,22.13999938964844
+458376,KO,2001-10-18,23.059999465942383
+458377,KO,2001-10-19,24.295000076293945
+458378,KO,2001-10-22,24.489999771118164
+458379,KO,2001-10-23,24.434999465942383
+458380,KO,2001-10-24,24.38500022888184
+458381,KO,2001-10-25,24.71999931335449
+458382,KO,2001-10-26,24.56999969482422
+458383,KO,2001-10-29,24.30500030517578
+458384,KO,2001-10-30,24.07999992370605
+458385,KO,2001-10-31,23.940000534057617
+458386,KO,2001-11-01,24.295000076293945
+458387,KO,2001-11-02,24.440000534057617
+458388,KO,2001-11-05,24.649999618530277
+458389,KO,2001-11-06,24.924999237060547
+458390,KO,2001-11-07,24.700000762939453
+458391,KO,2001-11-08,24.53499984741211
+458392,KO,2001-11-09,24.61000061035156
+458393,KO,2001-11-12,24.65999984741211
+458394,KO,2001-11-13,24.825000762939453
+458395,KO,2001-11-14,25.0
+458396,KO,2001-11-15,25.0
+458397,KO,2001-11-16,24.96500015258789
+458398,KO,2001-11-19,24.73500061035156
+458399,KO,2001-11-20,24.5
+458400,KO,2001-11-21,24.3799991607666
+458401,KO,2001-11-23,24.575000762939453
+458402,KO,2001-11-26,24.155000686645508
+458403,KO,2001-11-27,23.9950008392334
+458404,KO,2001-11-28,23.375
+458405,KO,2001-11-29,23.540000915527344
+458406,KO,2001-11-30,23.479999542236328
+458407,KO,2001-12-03,23.26499938964844
+458408,KO,2001-12-04,23.274999618530277
+458409,KO,2001-12-05,23.559999465942383
+458410,KO,2001-12-06,23.21500015258789
+458411,KO,2001-12-07,23.299999237060547
+458412,KO,2001-12-10,22.815000534057617
+458413,KO,2001-12-11,22.825000762939453
+458414,KO,2001-12-12,22.989999771118164
+458415,KO,2001-12-13,23.114999771118164
+458416,KO,2001-12-14,23.125
+458417,KO,2001-12-17,23.075000762939453
+458418,KO,2001-12-18,23.25
+458419,KO,2001-12-19,23.7450008392334
+458420,KO,2001-12-20,23.8799991607666
+458421,KO,2001-12-21,24.38999938964844
+458422,KO,2001-12-24,24.184999465942383
+458423,KO,2001-12-26,24.26000022888184
+458424,KO,2001-12-27,23.96999931335449
+458425,KO,2001-12-28,23.584999084472656
+458426,KO,2001-12-31,23.575000762939453
+458427,KO,2002-01-02,23.73500061035156
+458428,KO,2002-01-03,23.424999237060547
+458429,KO,2002-01-04,23.21500015258789
+458430,KO,2002-01-07,22.61000061035156
+458431,KO,2002-01-08,22.325000762939453
+458432,KO,2002-01-09,22.280000686645508
+458433,KO,2002-01-10,22.38999938964844
+458434,KO,2002-01-11,22.649999618530277
+458435,KO,2002-01-14,22.25
+458436,KO,2002-01-15,22.174999237060547
+458437,KO,2002-01-16,22.075000762939453
+458438,KO,2002-01-17,22.524999618530277
+458439,KO,2002-01-18,22.71999931335449
+458440,KO,2002-01-22,22.950000762939453
+458441,KO,2002-01-23,22.38999938964844
+458442,KO,2002-01-24,22.11000061035156
+458443,KO,2002-01-25,22.575000762939453
+458444,KO,2002-01-28,22.604999542236328
+458445,KO,2002-01-29,22.0
+458446,KO,2002-01-30,21.924999237060547
+458447,KO,2002-01-31,21.875
+458448,KO,2002-02-01,22.34000015258789
+458449,KO,2002-02-04,22.34000015258789
+458450,KO,2002-02-05,22.875
+458451,KO,2002-02-06,23.25
+458452,KO,2002-02-07,22.940000534057617
+458453,KO,2002-02-08,22.924999237060547
+458454,KO,2002-02-11,23.06999969482422
+458455,KO,2002-02-12,23.05500030517578
+458456,KO,2002-02-13,23.190000534057617
+458457,KO,2002-02-14,23.4950008392334
+458458,KO,2002-02-15,23.475000381469727
+458459,KO,2002-02-19,23.145000457763672
+458460,KO,2002-02-20,23.440000534057617
+458461,KO,2002-02-21,23.0
+458462,KO,2002-02-22,23.649999618530277
+458463,KO,2002-02-25,23.684999465942383
+458464,KO,2002-02-26,23.4950008392334
+458465,KO,2002-02-27,23.739999771118164
+458466,KO,2002-02-28,23.69499969482422
+458467,KO,2002-03-01,24.20499992370605
+458468,KO,2002-03-04,23.88500022888184
+458469,KO,2002-03-05,23.799999237060547
+458470,KO,2002-03-06,23.770000457763672
+458471,KO,2002-03-07,23.475000381469727
+458472,KO,2002-03-08,23.924999237060547
+458473,KO,2002-03-11,23.790000915527344
+458474,KO,2002-03-12,24.045000076293945
+458475,KO,2002-03-13,23.975000381469727
+458476,KO,2002-03-14,23.94499969482422
+458477,KO,2002-03-15,24.31999969482422
+458478,KO,2002-03-18,24.334999084472656
+458479,KO,2002-03-19,24.600000381469727
+458480,KO,2002-03-20,24.70499992370605
+458481,KO,2002-03-21,25.200000762939453
+458482,KO,2002-03-22,25.625
+458483,KO,2002-03-25,25.875
+458484,KO,2002-03-26,26.299999237060547
+458485,KO,2002-03-27,26.145000457763672
+458486,KO,2002-03-28,26.1299991607666
+458487,KO,2002-04-01,26.149999618530277
+458488,KO,2002-04-02,26.13999938964844
+458489,KO,2002-04-03,25.8700008392334
+458490,KO,2002-04-04,26.01000022888184
+458491,KO,2002-04-05,26.09000015258789
+458492,KO,2002-04-08,26.5
+458493,KO,2002-04-09,26.674999237060547
+458494,KO,2002-04-10,27.11000061035156
+458495,KO,2002-04-11,26.56999969482422
+458496,KO,2002-04-12,26.68000030517578
+458497,KO,2002-04-15,26.19499969482422
+458498,KO,2002-04-16,26.940000534057617
+458499,KO,2002-04-17,26.959999084472656
+458500,KO,2002-04-18,26.854999542236328
+458501,KO,2002-04-19,27.45499992370605
+458502,KO,2002-04-22,27.649999618530277
+458503,KO,2002-04-23,27.26000022888184
+458504,KO,2002-04-24,27.489999771118164
+458505,KO,2002-04-25,27.489999771118164
+458506,KO,2002-04-26,27.225000381469727
+458507,KO,2002-04-29,27.31999969482422
+458508,KO,2002-04-30,27.7549991607666
+458509,KO,2002-05-01,28.809999465942383
+458510,KO,2002-05-02,28.81999969482422
+458511,KO,2002-05-03,28.43000030517578
+458512,KO,2002-05-06,28.295000076293945
+458513,KO,2002-05-07,28.325000762939453
+458514,KO,2002-05-08,28.25
+458515,KO,2002-05-09,28.25
+458516,KO,2002-05-10,28.18000030517578
+458517,KO,2002-05-13,28.44499969482422
+458518,KO,2002-05-14,28.325000762939453
+458519,KO,2002-05-15,28.34499931335449
+458520,KO,2002-05-16,28.524999618530277
+458521,KO,2002-05-17,28.5
+458522,KO,2002-05-20,28.100000381469727
+458523,KO,2002-05-21,27.729999542236328
+458524,KO,2002-05-22,28.100000381469727
+458525,KO,2002-05-23,28.34499931335449
+458526,KO,2002-05-24,28.100000381469727
+458527,KO,2002-05-28,27.31999969482422
+458528,KO,2002-05-29,27.075000762939453
+458529,KO,2002-05-30,27.19499969482422
+458530,KO,2002-05-31,27.780000686645508
+458531,KO,2002-06-03,27.01499938964844
+458532,KO,2002-06-04,27.0
+458533,KO,2002-06-05,27.700000762939453
+458534,KO,2002-06-06,27.075000762939453
+458535,KO,2002-06-07,27.024999618530277
+458536,KO,2002-06-10,26.864999771118164
+458537,KO,2002-06-11,27.0
+458538,KO,2002-06-12,27.239999771118164
+458539,KO,2002-06-13,27.25
+458540,KO,2002-06-14,27.424999237060547
+458541,KO,2002-06-17,27.625
+458542,KO,2002-06-18,27.649999618530277
+458543,KO,2002-06-19,27.540000915527344
+458544,KO,2002-06-20,27.86000061035156
+458545,KO,2002-06-21,28.0
+458546,KO,2002-06-24,28.475000381469727
+458547,KO,2002-06-25,27.725000381469727
+458548,KO,2002-06-26,27.770000457763672
+458549,KO,2002-06-27,28.045000076293945
+458550,KO,2002-06-28,28.0
+458551,KO,2002-07-01,28.174999237060547
+458552,KO,2002-07-02,28.34000015258789
+458553,KO,2002-07-03,28.30500030517578
+458554,KO,2002-07-05,28.23500061035156
+458555,KO,2002-07-08,28.63999938964844
+458556,KO,2002-07-09,28.21999931335449
+458557,KO,2002-07-10,27.350000381469727
+458558,KO,2002-07-11,26.55500030517578
+458559,KO,2002-07-12,25.524999618530277
+458560,KO,2002-07-15,26.0
+458561,KO,2002-07-16,25.184999465942383
+458562,KO,2002-07-17,25.0
+458563,KO,2002-07-18,23.96500015258789
+458564,KO,2002-07-19,22.545000076293945
+458565,KO,2002-07-22,22.94499969482422
+458566,KO,2002-07-23,22.290000915527344
+458567,KO,2002-07-24,23.424999237060547
+458568,KO,2002-07-25,23.780000686645508
+458569,KO,2002-07-26,23.725000381469727
+458570,KO,2002-07-29,24.71500015258789
+458571,KO,2002-07-30,24.075000762939453
+458572,KO,2002-07-31,24.96999931335449
+458573,KO,2002-08-01,24.96500015258789
+458574,KO,2002-08-02,25.049999237060547
+458575,KO,2002-08-05,24.18000030517578
+458576,KO,2002-08-06,23.934999465942383
+458577,KO,2002-08-07,24.5049991607666
+458578,KO,2002-08-08,25.40999984741211
+458579,KO,2002-08-09,25.549999237060547
+458580,KO,2002-08-12,25.405000686645508
+458581,KO,2002-08-13,25.1299991607666
+458582,KO,2002-08-14,25.975000381469727
+458583,KO,2002-08-15,25.70499992370605
+458584,KO,2002-08-16,26.09499931335449
+458585,KO,2002-08-19,25.850000381469727
+458586,KO,2002-08-20,25.815000534057617
+458587,KO,2002-08-21,26.3700008392334
+458588,KO,2002-08-22,26.200000762939453
+458589,KO,2002-08-23,26.350000381469727
+458590,KO,2002-08-26,26.5049991607666
+458591,KO,2002-08-27,26.26000022888184
+458592,KO,2002-08-28,25.63999938964844
+458593,KO,2002-08-29,25.200000762939453
+458594,KO,2002-08-30,25.5
+458595,KO,2002-09-03,24.959999084472656
+458596,KO,2002-09-04,25.25
+458597,KO,2002-09-05,24.674999237060547
+458598,KO,2002-09-06,24.94499969482422
+458599,KO,2002-09-09,25.174999237060547
+458600,KO,2002-09-10,25.48500061035156
+458601,KO,2002-09-11,25.549999237060547
+458602,KO,2002-09-12,24.774999618530277
+458603,KO,2002-09-13,24.825000762939453
+458604,KO,2002-09-16,25.34000015258789
+458605,KO,2002-09-17,24.475000381469727
+458606,KO,2002-09-18,24.649999618530277
+458607,KO,2002-09-19,23.834999084472656
+458608,KO,2002-09-20,23.76000022888184
+458609,KO,2002-09-23,23.5
+458610,KO,2002-09-24,23.600000381469727
+458611,KO,2002-09-25,24.2450008392334
+458612,KO,2002-09-26,24.21500015258789
+458613,KO,2002-09-27,24.2450008392334
+458614,KO,2002-09-30,23.979999542236328
+458615,KO,2002-10-01,25.030000686645508
+458616,KO,2002-10-02,24.950000762939453
+458617,KO,2002-10-03,25.309999465942383
+458618,KO,2002-10-04,25.450000762939453
+458619,KO,2002-10-07,25.065000534057617
+458620,KO,2002-10-08,26.059999465942383
+458621,KO,2002-10-09,25.815000534057617
+458622,KO,2002-10-10,25.729999542236328
+458623,KO,2002-10-11,25.725000381469727
+458624,KO,2002-10-14,26.274999618530277
+458625,KO,2002-10-15,26.239999771118164
+458626,KO,2002-10-16,23.600000381469727
+458627,KO,2002-10-17,22.950000762939453
+458628,KO,2002-10-18,23.19499969482422
+458629,KO,2002-10-21,24.0
+458630,KO,2002-10-22,23.940000534057617
+458631,KO,2002-10-23,23.96999931335449
+458632,KO,2002-10-24,23.44499969482422
+458633,KO,2002-10-25,23.48500061035156
+458634,KO,2002-10-28,22.96500015258789
+458635,KO,2002-10-29,23.190000534057617
+458636,KO,2002-10-30,23.424999237060547
+458637,KO,2002-10-31,23.239999771118164
+458638,KO,2002-11-01,23.415000915527344
+458639,KO,2002-11-04,22.850000381469727
+458640,KO,2002-11-05,23.18000030517578
+458641,KO,2002-11-06,22.700000762939453
+458642,KO,2002-11-07,22.40999984741211
+458643,KO,2002-11-08,22.26000022888184
+458644,KO,2002-11-11,22.280000686645508
+458645,KO,2002-11-12,22.155000686645508
+458646,KO,2002-11-13,22.614999771118164
+458647,KO,2002-11-14,22.56999969482422
+458648,KO,2002-11-15,22.98500061035156
+458649,KO,2002-11-18,22.959999084472656
+458650,KO,2002-11-19,23.19499969482422
+458651,KO,2002-11-20,23.040000915527344
+458652,KO,2002-11-21,22.8799991607666
+458653,KO,2002-11-22,22.70499992370605
+458654,KO,2002-11-25,22.55500030517578
+458655,KO,2002-11-26,22.399999618530277
+458656,KO,2002-11-27,23.114999771118164
+458657,KO,2002-11-29,22.81999969482422
+458658,KO,2002-12-02,22.600000381469727
+458659,KO,2002-12-03,22.450000762939453
+458660,KO,2002-12-04,22.81999969482422
+458661,KO,2002-12-05,22.51499938964844
+458662,KO,2002-12-06,22.700000762939453
+458663,KO,2002-12-09,22.549999237060547
+458664,KO,2002-12-10,23.25
+458665,KO,2002-12-11,23.375
+458666,KO,2002-12-12,22.934999465942383
+458667,KO,2002-12-13,22.924999237060547
+458668,KO,2002-12-16,22.864999771118164
+458669,KO,2002-12-17,22.459999084472656
+458670,KO,2002-12-18,22.270000457763672
+458671,KO,2002-12-19,22.059999465942383
+458672,KO,2002-12-20,22.040000915527344
+458673,KO,2002-12-23,22.19499969482422
+458674,KO,2002-12-24,22.114999771118164
+458675,KO,2002-12-26,22.075000762939453
+458676,KO,2002-12-27,21.73500061035156
+458677,KO,2002-12-30,21.7549991607666
+458678,KO,2002-12-31,21.920000076293945
+458679,KO,2003-01-02,22.424999237060547
+458680,KO,2003-01-03,22.3700008392334
+458681,KO,2003-01-06,22.459999084472656
+458682,KO,2003-01-07,22.18000030517578
+458683,KO,2003-01-08,22.03499984741211
+458684,KO,2003-01-09,22.26499938964844
+458685,KO,2003-01-10,22.600000381469727
+458686,KO,2003-01-13,22.8799991607666
+458687,KO,2003-01-14,22.864999771118164
+458688,KO,2003-01-15,22.450000762939453
+458689,KO,2003-01-16,22.834999084472656
+458690,KO,2003-01-17,22.549999237060547
+458691,KO,2003-01-21,22.36000061035156
+458692,KO,2003-01-22,22.274999618530277
+458693,KO,2003-01-23,21.950000762939453
+458694,KO,2003-01-24,21.415000915527344
+458695,KO,2003-01-27,20.895000457763672
+458696,KO,2003-01-28,20.549999237060547
+458697,KO,2003-01-29,20.274999618530277
+458698,KO,2003-01-30,19.600000381469727
+458699,KO,2003-01-31,20.229999542236328
+458700,KO,2003-02-03,20.075000762939453
+458701,KO,2003-02-04,20.165000915527344
+458702,KO,2003-02-05,20.024999618530277
+458703,KO,2003-02-06,19.95499992370605
+458704,KO,2003-02-07,19.76499938964844
+458705,KO,2003-02-10,20.030000686645508
+458706,KO,2003-02-11,19.5
+458707,KO,2003-02-12,19.8700008392334
+458708,KO,2003-02-13,19.989999771118164
+458709,KO,2003-02-14,20.399999618530277
+458710,KO,2003-02-18,20.549999237060547
+458711,KO,2003-02-19,20.334999084472656
+458712,KO,2003-02-20,20.024999618530277
+458713,KO,2003-02-21,20.31999969482422
+458714,KO,2003-02-24,19.90999984741211
+458715,KO,2003-02-25,20.190000534057617
+458716,KO,2003-02-26,19.86000061035156
+458717,KO,2003-02-27,20.1299991607666
+458718,KO,2003-02-28,20.11000061035156
+458719,KO,2003-03-03,19.604999542236328
+458720,KO,2003-03-04,19.184999465942383
+458721,KO,2003-03-05,18.774999618530277
+458722,KO,2003-03-06,18.774999618530277
+458723,KO,2003-03-07,18.850000381469727
+458724,KO,2003-03-10,18.53499984741211
+458725,KO,2003-03-11,18.82999992370605
+458726,KO,2003-03-12,19.024999618530277
+458727,KO,2003-03-13,19.725000381469727
+458728,KO,2003-03-14,19.950000762939453
+458729,KO,2003-03-17,20.4950008392334
+458730,KO,2003-03-18,20.48500061035156
+458731,KO,2003-03-19,20.905000686645508
+458732,KO,2003-03-20,20.76499938964844
+458733,KO,2003-03-21,21.125
+458734,KO,2003-03-24,20.45499992370605
+458735,KO,2003-03-25,20.5
+458736,KO,2003-03-26,20.364999771118164
+458737,KO,2003-03-27,20.43000030517578
+458738,KO,2003-03-28,20.364999771118164
+458739,KO,2003-03-31,20.239999771118164
+458740,KO,2003-04-01,20.19499969482422
+458741,KO,2003-04-02,20.725000381469727
+458742,KO,2003-04-03,20.600000381469727
+458743,KO,2003-04-04,20.950000762939453
+458744,KO,2003-04-07,20.850000381469727
+458745,KO,2003-04-08,20.924999237060547
+458746,KO,2003-04-09,20.834999084472656
+458747,KO,2003-04-10,20.71999931335449
+458748,KO,2003-04-11,20.71500015258789
+458749,KO,2003-04-14,21.20499992370605
+458750,KO,2003-04-15,21.26499938964844
+458751,KO,2003-04-16,19.950000762939453
+458752,KO,2003-04-17,20.200000762939453
+458753,KO,2003-04-21,20.05500030517578
+458754,KO,2003-04-22,20.20499992370605
+458755,KO,2003-04-23,20.0
+458756,KO,2003-04-24,19.95499992370605
+458757,KO,2003-04-25,19.709999084472656
+458758,KO,2003-04-28,20.165000915527344
+458759,KO,2003-04-29,20.415000915527344
+458760,KO,2003-04-30,20.200000762939453
+458761,KO,2003-05-01,20.21999931335449
+458762,KO,2003-05-02,20.5
+458763,KO,2003-05-05,20.26499938964844
+458764,KO,2003-05-06,20.51000022888184
+458765,KO,2003-05-07,21.63500022888184
+458766,KO,2003-05-08,21.440000534057617
+458767,KO,2003-05-09,21.9950008392334
+458768,KO,2003-05-12,22.25
+458769,KO,2003-05-13,22.125
+458770,KO,2003-05-14,22.125
+458771,KO,2003-05-15,22.31999969482422
+458772,KO,2003-05-16,21.975000381469727
+458773,KO,2003-05-19,22.05500030517578
+458774,KO,2003-05-20,22.26000022888184
+458775,KO,2003-05-21,22.06999969482422
+458776,KO,2003-05-22,22.26499938964844
+458777,KO,2003-05-23,22.09499931335449
+458778,KO,2003-05-27,22.32999992370605
+458779,KO,2003-05-28,22.07999992370605
+458780,KO,2003-05-29,22.309999465942383
+458781,KO,2003-05-30,22.78499984741211
+458782,KO,2003-06-02,22.899999618530277
+458783,KO,2003-06-03,23.05500030517578
+458784,KO,2003-06-04,23.295000076293945
+458785,KO,2003-06-05,23.38999938964844
+458786,KO,2003-06-06,23.44499969482422
+458787,KO,2003-06-09,23.434999465942383
+458788,KO,2003-06-10,23.299999237060547
+458789,KO,2003-06-11,23.399999618530277
+458790,KO,2003-06-12,23.725000381469727
+458791,KO,2003-06-13,23.674999237060547
+458792,KO,2003-06-16,24.100000381469727
+458793,KO,2003-06-17,23.600000381469727
+458794,KO,2003-06-18,23.5
+458795,KO,2003-06-19,23.059999465942383
+458796,KO,2003-06-20,23.23500061035156
+458797,KO,2003-06-23,23.375
+458798,KO,2003-06-24,23.584999084472656
+458799,KO,2003-06-25,23.31999969482422
+458800,KO,2003-06-26,23.440000534057617
+458801,KO,2003-06-27,23.2549991607666
+458802,KO,2003-06-30,23.20499992370605
+458803,KO,2003-07-01,23.2450008392334
+458804,KO,2003-07-02,23.190000534057617
+458805,KO,2003-07-03,23.114999771118164
+458806,KO,2003-07-07,22.475000381469727
+458807,KO,2003-07-08,22.11000061035156
+458808,KO,2003-07-09,21.940000534057617
+458809,KO,2003-07-10,22.0049991607666
+458810,KO,2003-07-11,21.95499992370605
+458811,KO,2003-07-14,22.13999938964844
+458812,KO,2003-07-15,21.9950008392334
+458813,KO,2003-07-16,21.45499992370605
+458814,KO,2003-07-17,22.3799991607666
+458815,KO,2003-07-18,22.450000762939453
+458816,KO,2003-07-21,22.5
+458817,KO,2003-07-22,22.545000076293945
+458818,KO,2003-07-23,22.584999084472656
+458819,KO,2003-07-24,22.26000022888184
+458820,KO,2003-07-25,22.520000457763672
+458821,KO,2003-07-28,22.315000534057617
+458822,KO,2003-07-29,22.43000030517578
+458823,KO,2003-07-30,22.690000534057617
+458824,KO,2003-07-31,22.48500061035156
+458825,KO,2003-08-01,22.375
+458826,KO,2003-08-04,22.44499969482422
+458827,KO,2003-08-05,22.18000030517578
+458828,KO,2003-08-06,22.049999237060547
+458829,KO,2003-08-07,22.38999938964844
+458830,KO,2003-08-08,22.424999237060547
+458831,KO,2003-08-11,22.309999465942383
+458832,KO,2003-08-12,22.325000762939453
+458833,KO,2003-08-13,22.2549991607666
+458834,KO,2003-08-14,22.530000686645508
+458835,KO,2003-08-15,22.5049991607666
+458836,KO,2003-08-18,22.43000030517578
+458837,KO,2003-08-19,22.149999618530277
+458838,KO,2003-08-20,21.94499969482422
+458839,KO,2003-08-21,21.80500030517578
+458840,KO,2003-08-22,21.63999938964844
+458841,KO,2003-08-25,22.03499984741211
+458842,KO,2003-08-26,22.114999771118164
+458843,KO,2003-08-27,21.979999542236328
+458844,KO,2003-08-28,21.915000915527344
+458845,KO,2003-08-29,21.76000022888184
+458846,KO,2003-09-02,21.88999938964844
+458847,KO,2003-09-03,21.854999542236328
+458848,KO,2003-09-04,22.25
+458849,KO,2003-09-05,22.075000762939453
+458850,KO,2003-09-08,22.13500022888184
+458851,KO,2003-09-09,22.174999237060547
+458852,KO,2003-09-10,22.475000381469727
+458853,KO,2003-09-11,22.239999771118164
+458854,KO,2003-09-12,21.9950008392334
+458855,KO,2003-09-15,21.75
+458856,KO,2003-09-16,21.459999084472656
+458857,KO,2003-09-17,21.5049991607666
+458858,KO,2003-09-18,21.799999237060547
+458859,KO,2003-09-19,21.59000015258789
+458860,KO,2003-09-22,21.6200008392334
+458861,KO,2003-09-23,21.709999084472656
+458862,KO,2003-09-24,21.4950008392334
+458863,KO,2003-09-25,21.524999618530277
+458864,KO,2003-09-26,21.51499938964844
+458865,KO,2003-09-29,21.53499984741211
+458866,KO,2003-09-30,21.479999542236328
+458867,KO,2003-10-01,21.94499969482422
+458868,KO,2003-10-02,22.125
+458869,KO,2003-10-03,22.020000457763672
+458870,KO,2003-10-06,22.20499992370605
+458871,KO,2003-10-07,22.32999992370605
+458872,KO,2003-10-08,22.1200008392334
+458873,KO,2003-10-09,21.96500015258789
+458874,KO,2003-10-10,21.915000915527344
+458875,KO,2003-10-13,22.06999969482422
+458876,KO,2003-10-14,22.274999618530277
+458877,KO,2003-10-15,22.549999237060547
+458878,KO,2003-10-16,22.5
+458879,KO,2003-10-17,22.524999618530277
+458880,KO,2003-10-20,22.80500030517578
+458881,KO,2003-10-21,22.895000457763672
+458882,KO,2003-10-22,22.65999984741211
+458883,KO,2003-10-23,22.76000022888184
+458884,KO,2003-10-24,22.700000762939453
+458885,KO,2003-10-27,22.59499931335449
+458886,KO,2003-10-28,22.690000534057617
+458887,KO,2003-10-29,22.924999237060547
+458888,KO,2003-10-30,23.0
+458889,KO,2003-10-31,23.200000762939453
+458890,KO,2003-11-03,23.34000015258789
+458891,KO,2003-11-04,23.450000762939453
+458892,KO,2003-11-05,23.489999771118164
+458893,KO,2003-11-06,23.51000022888184
+458894,KO,2003-11-07,23.315000534057617
+458895,KO,2003-11-10,23.309999465942383
+458896,KO,2003-11-11,23.26000022888184
+458897,KO,2003-11-12,23.540000915527344
+458898,KO,2003-11-13,23.46500015258789
+458899,KO,2003-11-14,23.34499931335449
+458900,KO,2003-11-17,23.34000015258789
+458901,KO,2003-11-18,23.25
+458902,KO,2003-11-19,23.43000030517578
+458903,KO,2003-11-20,23.225000381469727
+458904,KO,2003-11-21,23.209999084472656
+458905,KO,2003-11-24,23.209999084472656
+458906,KO,2003-11-25,23.28499984741211
+458907,KO,2003-11-26,23.34499931335449
+458908,KO,2003-11-28,23.25
+458909,KO,2003-12-01,23.51000022888184
+458910,KO,2003-12-02,23.5049991607666
+458911,KO,2003-12-03,23.700000762939453
+458912,KO,2003-12-04,23.57999992370605
+458913,KO,2003-12-05,23.44499969482422
+458914,KO,2003-12-08,23.875
+458915,KO,2003-12-09,23.8799991607666
+458916,KO,2003-12-10,24.09499931335449
+458917,KO,2003-12-11,24.19499969482422
+458918,KO,2003-12-12,24.684999465942383
+458919,KO,2003-12-15,24.895000457763672
+458920,KO,2003-12-16,25.34000015258789
+458921,KO,2003-12-17,25.084999084472656
+458922,KO,2003-12-18,24.96999931335449
+458923,KO,2003-12-19,25.049999237060547
+458924,KO,2003-12-22,25.07999992370605
+458925,KO,2003-12-23,25.084999084472656
+458926,KO,2003-12-24,24.950000762939453
+458927,KO,2003-12-26,24.979999542236328
+458928,KO,2003-12-29,25.07999992370605
+458929,KO,2003-12-30,25.26000022888184
+458930,KO,2003-12-31,25.375
+458931,KO,2004-01-02,25.174999237060547
+458932,KO,2004-01-05,25.20499992370605
+458933,KO,2004-01-06,25.100000381469727
+458934,KO,2004-01-07,24.940000534057617
+458935,KO,2004-01-08,25.059999465942383
+458936,KO,2004-01-09,24.795000076293945
+458937,KO,2004-01-12,25.0049991607666
+458938,KO,2004-01-13,24.854999542236328
+458939,KO,2004-01-14,24.899999618530277
+458940,KO,2004-01-15,24.864999771118164
+458941,KO,2004-01-16,24.940000534057617
+458942,KO,2004-01-20,24.96500015258789
+458943,KO,2004-01-21,24.88999938964844
+458944,KO,2004-01-22,24.665000915527344
+458945,KO,2004-01-23,25.020000457763672
+458946,KO,2004-01-26,25.09499931335449
+458947,KO,2004-01-27,24.9950008392334
+458948,KO,2004-01-28,24.69499969482422
+458949,KO,2004-01-29,24.795000076293945
+458950,KO,2004-01-30,24.6200008392334
+458951,KO,2004-02-02,24.80500030517578
+458952,KO,2004-02-03,24.915000915527344
+458953,KO,2004-02-04,24.875
+458954,KO,2004-02-05,25.190000534057617
+458955,KO,2004-02-06,25.4950008392334
+458956,KO,2004-02-09,26.200000762939453
+458957,KO,2004-02-10,26.084999084472656
+458958,KO,2004-02-11,25.899999618530277
+458959,KO,2004-02-12,25.770000457763672
+458960,KO,2004-02-13,25.56999969482422
+458961,KO,2004-02-17,25.56999969482422
+458962,KO,2004-02-18,25.6200008392334
+458963,KO,2004-02-19,25.5
+458964,KO,2004-02-20,25.46999931335449
+458965,KO,2004-02-23,25.170000076293945
+458966,KO,2004-02-24,24.88999938964844
+458967,KO,2004-02-25,24.825000762939453
+458968,KO,2004-02-26,24.915000915527344
+458969,KO,2004-02-27,24.979999542236328
+458970,KO,2004-03-01,24.809999465942383
+458971,KO,2004-03-02,24.63999938964844
+458972,KO,2004-03-03,24.56999969482422
+458973,KO,2004-03-04,24.415000915527344
+458974,KO,2004-03-05,25.049999237060547
+458975,KO,2004-03-08,24.93000030517578
+458976,KO,2004-03-09,25.09000015258789
+458977,KO,2004-03-10,24.950000762939453
+458978,KO,2004-03-11,24.09000015258789
+458979,KO,2004-03-12,24.225000381469727
+458980,KO,2004-03-15,23.854999542236328
+458981,KO,2004-03-16,24.07999992370605
+458982,KO,2004-03-17,24.440000534057617
+458983,KO,2004-03-18,24.520000457763672
+458984,KO,2004-03-19,24.38999938964844
+458985,KO,2004-03-22,24.125
+458986,KO,2004-03-23,24.065000534057617
+458987,KO,2004-03-24,24.2450008392334
+458988,KO,2004-03-25,24.3799991607666
+458989,KO,2004-03-26,24.38999938964844
+458990,KO,2004-03-29,24.700000762939453
+458991,KO,2004-03-30,25.114999771118164
+458992,KO,2004-03-31,25.149999618530277
+458993,KO,2004-04-01,25.290000915527344
+458994,KO,2004-04-02,25.46500015258789
+458995,KO,2004-04-05,25.290000915527344
+458996,KO,2004-04-06,25.434999465942383
+458997,KO,2004-04-07,25.540000915527344
+458998,KO,2004-04-08,25.6200008392334
+458999,KO,2004-04-12,25.424999237060547
+459000,KO,2004-04-13,25.44499969482422
+459001,KO,2004-04-14,25.59499931335449
+459002,KO,2004-04-15,25.600000381469727
+459003,KO,2004-04-16,25.96500015258789
+459004,KO,2004-04-19,26.5
+459005,KO,2004-04-20,26.13999938964844
+459006,KO,2004-04-21,26.065000534057617
+459007,KO,2004-04-22,25.729999542236328
+459008,KO,2004-04-23,25.524999618530277
+459009,KO,2004-04-26,25.34499931335449
+459010,KO,2004-04-27,25.354999542236328
+459011,KO,2004-04-28,25.104999542236328
+459012,KO,2004-04-29,25.229999542236328
+459013,KO,2004-04-30,25.28499984741211
+459014,KO,2004-05-03,25.309999465942383
+459015,KO,2004-05-04,25.13500022888184
+459016,KO,2004-05-05,25.545000076293945
+459017,KO,2004-05-06,25.53499984741211
+459018,KO,2004-05-07,25.3700008392334
+459019,KO,2004-05-10,24.96500015258789
+459020,KO,2004-05-11,25.024999618530277
+459021,KO,2004-05-12,24.959999084472656
+459022,KO,2004-05-13,24.80500030517578
+459023,KO,2004-05-14,25.0
+459024,KO,2004-05-17,24.905000686645508
+459025,KO,2004-05-18,25.049999237060547
+459026,KO,2004-05-19,24.68000030517578
+459027,KO,2004-05-20,24.815000534057617
+459028,KO,2004-05-21,24.690000534057617
+459029,KO,2004-05-24,24.915000915527344
+459030,KO,2004-05-25,25.19499969482422
+459031,KO,2004-05-26,25.11000061035156
+459032,KO,2004-05-27,25.65999984741211
+459033,KO,2004-05-28,25.674999237060547
+459034,KO,2004-06-01,25.53499984741211
+459035,KO,2004-06-02,25.96999931335449
+459036,KO,2004-06-03,25.88500022888184
+459037,KO,2004-06-04,26.13500022888184
+459038,KO,2004-06-07,26.354999542236328
+459039,KO,2004-06-08,26.30500030517578
+459040,KO,2004-06-09,25.8799991607666
+459041,KO,2004-06-10,25.815000534057617
+459042,KO,2004-06-14,25.690000534057617
+459043,KO,2004-06-15,25.614999771118164
+459044,KO,2004-06-16,25.59499931335449
+459045,KO,2004-06-17,25.545000076293945
+459046,KO,2004-06-18,25.69499969482422
+459047,KO,2004-06-21,25.584999084472656
+459048,KO,2004-06-22,25.51000022888184
+459049,KO,2004-06-23,25.649999618530277
+459050,KO,2004-06-24,25.520000457763672
+459051,KO,2004-06-25,25.049999237060547
+459052,KO,2004-06-28,25.19499969482422
+459053,KO,2004-06-29,25.270000457763672
+459054,KO,2004-06-30,25.239999771118164
+459055,KO,2004-07-01,25.18000030517578
+459056,KO,2004-07-02,25.26499938964844
+459057,KO,2004-07-06,25.32999992370605
+459058,KO,2004-07-07,25.209999084472656
+459059,KO,2004-07-08,25.280000686645508
+459060,KO,2004-07-09,25.51000022888184
+459061,KO,2004-07-12,25.415000915527344
+459062,KO,2004-07-13,25.32999992370605
+459063,KO,2004-07-14,25.57999992370605
+459064,KO,2004-07-15,25.420000076293945
+459065,KO,2004-07-16,25.290000915527344
+459066,KO,2004-07-19,25.170000076293945
+459067,KO,2004-07-20,25.040000915527344
+459068,KO,2004-07-21,24.600000381469727
+459069,KO,2004-07-22,24.48500061035156
+459070,KO,2004-07-23,22.584999084472656
+459071,KO,2004-07-26,22.149999618530277
+459072,KO,2004-07-27,21.875
+459073,KO,2004-07-28,21.84000015258789
+459074,KO,2004-07-29,21.530000686645508
+459075,KO,2004-07-30,21.93000030517578
+459076,KO,2004-08-02,22.104999542236328
+459077,KO,2004-08-03,22.05500030517578
+459078,KO,2004-08-04,22.100000381469727
+459079,KO,2004-08-05,21.924999237060547
+459080,KO,2004-08-06,21.75
+459081,KO,2004-08-09,21.61000061035156
+459082,KO,2004-08-10,21.729999542236328
+459083,KO,2004-08-11,22.225000381469727
+459084,KO,2004-08-12,21.920000076293945
+459085,KO,2004-08-13,22.184999465942383
+459086,KO,2004-08-16,22.26000022888184
+459087,KO,2004-08-17,22.165000915527344
+459088,KO,2004-08-18,22.28499984741211
+459089,KO,2004-08-19,22.01000022888184
+459090,KO,2004-08-20,22.104999542236328
+459091,KO,2004-08-23,22.170000076293945
+459092,KO,2004-08-24,22.01000022888184
+459093,KO,2004-08-25,22.170000076293945
+459094,KO,2004-08-26,22.229999542236328
+459095,KO,2004-08-27,22.36000061035156
+459096,KO,2004-08-30,22.174999237060547
+459097,KO,2004-08-31,22.354999542236328
+459098,KO,2004-09-01,22.31999969482422
+459099,KO,2004-09-02,22.69499969482422
+459100,KO,2004-09-03,22.7450008392334
+459101,KO,2004-09-07,22.825000762939453
+459102,KO,2004-09-08,21.725000381469727
+459103,KO,2004-09-09,21.7549991607666
+459104,KO,2004-09-10,21.479999542236328
+459105,KO,2004-09-13,21.399999618530277
+459106,KO,2004-09-14,21.434999465942383
+459107,KO,2004-09-15,20.57999992370605
+459108,KO,2004-09-16,20.020000457763672
+459109,KO,2004-09-17,20.149999618530277
+459110,KO,2004-09-20,20.21999931335449
+459111,KO,2004-09-21,20.364999771118164
+459112,KO,2004-09-22,20.209999084472656
+459113,KO,2004-09-23,20.01000022888184
+459114,KO,2004-09-24,19.9950008392334
+459115,KO,2004-09-27,19.815000534057617
+459116,KO,2004-09-28,19.9950008392334
+459117,KO,2004-09-29,20.0049991607666
+459118,KO,2004-09-30,20.024999618530277
+459119,KO,2004-10-01,20.155000686645508
+459120,KO,2004-10-04,20.375
+459121,KO,2004-10-05,20.31999969482422
+459122,KO,2004-10-06,20.450000762939453
+459123,KO,2004-10-07,20.059999465942383
+459124,KO,2004-10-08,20.0
+459125,KO,2004-10-11,20.0049991607666
+459126,KO,2004-10-12,19.88999938964844
+459127,KO,2004-10-13,19.69499969482422
+459128,KO,2004-10-14,19.575000762939453
+459129,KO,2004-10-15,19.600000381469727
+459130,KO,2004-10-18,19.6200008392334
+459131,KO,2004-10-19,19.690000534057617
+459132,KO,2004-10-20,19.725000381469727
+459133,KO,2004-10-21,19.739999771118164
+459134,KO,2004-10-22,19.450000762939453
+459135,KO,2004-10-25,19.325000762939453
+459136,KO,2004-10-26,19.649999618530277
+459137,KO,2004-10-27,20.21500015258789
+459138,KO,2004-10-28,20.2450008392334
+459139,KO,2004-10-29,20.32999992370605
+459140,KO,2004-11-01,20.26499938964844
+459141,KO,2004-11-02,20.325000762939453
+459142,KO,2004-11-03,20.424999237060547
+459143,KO,2004-11-04,20.68000030517578
+459144,KO,2004-11-05,20.700000762939453
+459145,KO,2004-11-08,20.63999938964844
+459146,KO,2004-11-09,20.6200008392334
+459147,KO,2004-11-10,20.584999084472656
+459148,KO,2004-11-11,20.479999542236328
+459149,KO,2004-11-12,20.395000457763672
+459150,KO,2004-11-15,20.290000915527344
+459151,KO,2004-11-16,20.125
+459152,KO,2004-11-17,20.13999938964844
+459153,KO,2004-11-18,20.13999938964844
+459154,KO,2004-11-19,19.864999771118164
+459155,KO,2004-11-22,19.934999465942383
+459156,KO,2004-11-23,19.854999542236328
+459157,KO,2004-11-24,19.899999618530277
+459158,KO,2004-11-26,19.93000030517578
+459159,KO,2004-11-29,19.854999542236328
+459160,KO,2004-11-30,19.655000686645508
+459161,KO,2004-12-01,19.88500022888184
+459162,KO,2004-12-02,20.209999084472656
+459163,KO,2004-12-03,20.354999542236328
+459164,KO,2004-12-06,20.19499969482422
+459165,KO,2004-12-07,20.07999992370605
+459166,KO,2004-12-08,20.19499969482422
+459167,KO,2004-12-09,20.405000686645508
+459168,KO,2004-12-10,20.26499938964844
+459169,KO,2004-12-13,20.43000030517578
+459170,KO,2004-12-14,20.649999618530277
+459171,KO,2004-12-15,20.73500061035156
+459172,KO,2004-12-16,20.565000534057617
+459173,KO,2004-12-17,20.475000381469727
+459174,KO,2004-12-20,20.475000381469727
+459175,KO,2004-12-21,20.5
+459176,KO,2004-12-22,20.790000915527344
+459177,KO,2004-12-23,20.7549991607666
+459178,KO,2004-12-27,20.825000762939453
+459179,KO,2004-12-28,20.924999237060547
+459180,KO,2004-12-29,20.780000686645508
+459181,KO,2004-12-30,20.825000762939453
+459182,KO,2004-12-31,20.81999969482422
+459183,KO,2005-01-03,20.770000457763672
+459184,KO,2005-01-04,20.479999542236328
+459185,KO,2005-01-05,20.38500022888184
+459186,KO,2005-01-06,20.55500030517578
+459187,KO,2005-01-07,20.57999992370605
+459188,KO,2005-01-10,20.69499969482422
+459189,KO,2005-01-11,20.57999992370605
+459190,KO,2005-01-12,20.57999992370605
+459191,KO,2005-01-13,20.3700008392334
+459192,KO,2005-01-14,20.48500061035156
+459193,KO,2005-01-18,20.625
+459194,KO,2005-01-19,20.549999237060547
+459195,KO,2005-01-20,20.665000915527344
+459196,KO,2005-01-21,20.45499992370605
+459197,KO,2005-01-24,20.479999542236328
+459198,KO,2005-01-25,20.6200008392334
+459199,KO,2005-01-26,20.84000015258789
+459200,KO,2005-01-27,20.8799991607666
+459201,KO,2005-01-28,20.7450008392334
+459202,KO,2005-01-31,20.7450008392334
+459203,KO,2005-02-01,20.709999084472656
+459204,KO,2005-02-02,20.959999084472656
+459205,KO,2005-02-03,20.8700008392334
+459206,KO,2005-02-04,21.23500061035156
+459207,KO,2005-02-07,21.2450008392334
+459208,KO,2005-02-08,21.325000762939453
+459209,KO,2005-02-09,21.3799991607666
+459210,KO,2005-02-10,21.25
+459211,KO,2005-02-11,21.3799991607666
+459212,KO,2005-02-14,21.43000030517578
+459213,KO,2005-02-15,21.325000762939453
+459214,KO,2005-02-16,21.649999618530277
+459215,KO,2005-02-17,21.5
+459216,KO,2005-02-18,21.479999542236328
+459217,KO,2005-02-22,21.395000457763672
+459218,KO,2005-02-23,21.290000915527344
+459219,KO,2005-02-24,21.32999992370605
+459220,KO,2005-02-25,21.51000022888184
+459221,KO,2005-02-28,21.399999618530277
+459222,KO,2005-03-01,21.63500022888184
+459223,KO,2005-03-02,21.520000457763672
+459224,KO,2005-03-03,21.59000015258789
+459225,KO,2005-03-04,21.81999969482422
+459226,KO,2005-03-07,21.86000061035156
+459227,KO,2005-03-08,21.709999084472656
+459228,KO,2005-03-09,21.604999542236328
+459229,KO,2005-03-10,21.53499984741211
+459230,KO,2005-03-11,21.239999771118164
+459231,KO,2005-03-14,21.170000076293945
+459232,KO,2005-03-15,21.1200008392334
+459233,KO,2005-03-16,20.96999931335449
+459234,KO,2005-03-17,21.0
+459235,KO,2005-03-18,20.729999542236328
+459236,KO,2005-03-21,20.799999237060547
+459237,KO,2005-03-22,20.700000762939453
+459238,KO,2005-03-23,20.59000015258789
+459239,KO,2005-03-24,20.600000381469727
+459240,KO,2005-03-28,20.559999465942383
+459241,KO,2005-03-29,20.69499969482422
+459242,KO,2005-03-30,20.975000381469727
+459243,KO,2005-03-31,20.834999084472656
+459244,KO,2005-04-01,20.690000534057617
+459245,KO,2005-04-04,20.73500061035156
+459246,KO,2005-04-05,20.93000030517578
+459247,KO,2005-04-06,20.854999542236328
+459248,KO,2005-04-07,21.059999465942383
+459249,KO,2005-04-08,21.049999237060547
+459250,KO,2005-04-11,20.934999465942383
+459251,KO,2005-04-12,21.165000915527344
+459252,KO,2005-04-13,21.049999237060547
+459253,KO,2005-04-14,21.03499984741211
+459254,KO,2005-04-15,20.645000457763672
+459255,KO,2005-04-18,20.48500061035156
+459256,KO,2005-04-19,21.200000762939453
+459257,KO,2005-04-20,20.940000534057617
+459258,KO,2005-04-21,20.989999771118164
+459259,KO,2005-04-22,21.065000534057617
+459260,KO,2005-04-25,21.34000015258789
+459261,KO,2005-04-26,21.479999542236328
+459262,KO,2005-04-27,21.40999984741211
+459263,KO,2005-04-28,21.34499931335449
+459264,KO,2005-04-29,21.71999931335449
+459265,KO,2005-05-02,21.78499984741211
+459266,KO,2005-05-03,21.8799991607666
+459267,KO,2005-05-04,21.96500015258789
+459268,KO,2005-05-05,22.075000762939453
+459269,KO,2005-05-06,22.09499931335449
+459270,KO,2005-05-09,22.28499984741211
+459271,KO,2005-05-10,22.114999771118164
+459272,KO,2005-05-11,22.13500022888184
+459273,KO,2005-05-12,22.084999084472656
+459274,KO,2005-05-13,22.05500030517578
+459275,KO,2005-05-16,22.1299991607666
+459276,KO,2005-05-17,22.200000762939453
+459277,KO,2005-05-18,22.459999084472656
+459278,KO,2005-05-19,22.625
+459279,KO,2005-05-20,22.524999618530277
+459280,KO,2005-05-23,22.48500061035156
+459281,KO,2005-05-24,22.51000022888184
+459282,KO,2005-05-25,22.450000762939453
+459283,KO,2005-05-26,22.44499969482422
+459284,KO,2005-05-27,22.46500015258789
+459285,KO,2005-05-31,22.315000534057617
+459286,KO,2005-06-01,22.295000076293945
+459287,KO,2005-06-02,22.38999938964844
+459288,KO,2005-06-03,22.114999771118164
+459289,KO,2005-06-06,21.98500061035156
+459290,KO,2005-06-07,22.05500030517578
+459291,KO,2005-06-08,21.950000762939453
+459292,KO,2005-06-09,21.825000762939453
+459293,KO,2005-06-10,21.975000381469727
+459294,KO,2005-06-13,21.795000076293945
+459295,KO,2005-06-14,21.864999771118164
+459296,KO,2005-06-15,21.81999969482422
+459297,KO,2005-06-16,21.88999938964844
+459298,KO,2005-06-17,22.024999618530277
+459299,KO,2005-06-20,21.95499992370605
+459300,KO,2005-06-21,21.84000015258789
+459301,KO,2005-06-22,21.71500015258789
+459302,KO,2005-06-23,21.53499984741211
+459303,KO,2005-06-24,21.100000381469727
+459304,KO,2005-06-27,21.165000915527344
+459305,KO,2005-06-28,21.434999465942383
+459306,KO,2005-06-29,21.350000381469727
+459307,KO,2005-06-30,20.875
+459308,KO,2005-07-01,21.104999542236328
+459309,KO,2005-07-05,21.200000762939453
+459310,KO,2005-07-06,20.975000381469727
+459311,KO,2005-07-07,20.8799991607666
+459312,KO,2005-07-08,21.364999771118164
+459313,KO,2005-07-11,21.38500022888184
+459314,KO,2005-07-12,21.40999984741211
+459315,KO,2005-07-13,21.46500015258789
+459316,KO,2005-07-14,21.59000015258789
+459317,KO,2005-07-15,21.540000915527344
+459318,KO,2005-07-18,21.46500015258789
+459319,KO,2005-07-19,21.665000915527344
+459320,KO,2005-07-20,21.665000915527344
+459321,KO,2005-07-21,21.975000381469727
+459322,KO,2005-07-22,22.01499938964844
+459323,KO,2005-07-25,21.825000762939453
+459324,KO,2005-07-26,21.84499931335449
+459325,KO,2005-07-27,22.0049991607666
+459326,KO,2005-07-28,22.19499969482422
+459327,KO,2005-07-29,21.8799991607666
+459328,KO,2005-08-01,21.934999465942383
+459329,KO,2005-08-02,22.13999938964844
+459330,KO,2005-08-03,22.334999084472656
+459331,KO,2005-08-04,22.18000030517578
+459332,KO,2005-08-05,22.030000686645508
+459333,KO,2005-08-08,21.834999084472656
+459334,KO,2005-08-09,22.049999237060547
+459335,KO,2005-08-10,21.950000762939453
+459336,KO,2005-08-11,22.05500030517578
+459337,KO,2005-08-12,21.790000915527344
+459338,KO,2005-08-15,21.770000457763672
+459339,KO,2005-08-16,21.649999618530277
+459340,KO,2005-08-17,21.655000686645508
+459341,KO,2005-08-18,21.76499938964844
+459342,KO,2005-08-19,22.19499969482422
+459343,KO,2005-08-22,22.13500022888184
+459344,KO,2005-08-23,22.09499931335449
+459345,KO,2005-08-24,21.915000915527344
+459346,KO,2005-08-25,21.905000686645508
+459347,KO,2005-08-26,21.78499984741211
+459348,KO,2005-08-29,22.0
+459349,KO,2005-08-30,21.69499969482422
+459350,KO,2005-08-31,22.0
+459351,KO,2005-09-01,21.940000534057617
+459352,KO,2005-09-02,21.950000762939453
+459353,KO,2005-09-06,22.26000022888184
+459354,KO,2005-09-07,22.325000762939453
+459355,KO,2005-09-08,22.13999938964844
+459356,KO,2005-09-09,22.024999618530277
+459357,KO,2005-09-12,22.125
+459358,KO,2005-09-13,21.82999992370605
+459359,KO,2005-09-14,21.76000022888184
+459360,KO,2005-09-15,21.815000534057617
+459361,KO,2005-09-16,21.700000762939453
+459362,KO,2005-09-19,21.68000030517578
+459363,KO,2005-09-20,21.450000762939453
+459364,KO,2005-09-21,21.125
+459365,KO,2005-09-22,21.11000061035156
+459366,KO,2005-09-23,21.174999237060547
+459367,KO,2005-09-26,21.184999465942383
+459368,KO,2005-09-27,21.165000915527344
+459369,KO,2005-09-28,21.434999465942383
+459370,KO,2005-09-29,21.549999237060547
+459371,KO,2005-09-30,21.59499931335449
+459372,KO,2005-10-03,21.604999542236328
+459373,KO,2005-10-04,21.520000457763672
+459374,KO,2005-10-05,21.309999465942383
+459375,KO,2005-10-06,21.354999542236328
+459376,KO,2005-10-07,21.100000381469727
+459377,KO,2005-10-10,20.989999771118164
+459378,KO,2005-10-11,20.82999992370605
+459379,KO,2005-10-12,20.86000061035156
+459380,KO,2005-10-13,20.86000061035156
+459381,KO,2005-10-14,21.03499984741211
+459382,KO,2005-10-17,21.045000076293945
+459383,KO,2005-10-18,20.875
+459384,KO,2005-10-19,20.899999618530277
+459385,KO,2005-10-20,21.049999237060547
+459386,KO,2005-10-21,20.96500015258789
+459387,KO,2005-10-24,21.200000762939453
+459388,KO,2005-10-25,21.229999542236328
+459389,KO,2005-10-26,21.170000076293945
+459390,KO,2005-10-27,21.075000762939453
+459391,KO,2005-10-28,21.415000915527344
+459392,KO,2005-10-31,21.38999938964844
+459393,KO,2005-11-01,21.325000762939453
+459394,KO,2005-11-02,21.274999618530277
+459395,KO,2005-11-03,21.290000915527344
+459396,KO,2005-11-04,21.149999618530277
+459397,KO,2005-11-07,21.20499992370605
+459398,KO,2005-11-08,21.06999969482422
+459399,KO,2005-11-09,21.09000015258789
+459400,KO,2005-11-10,21.26000022888184
+459401,KO,2005-11-11,21.3799991607666
+459402,KO,2005-11-14,21.290000915527344
+459403,KO,2005-11-15,21.229999542236328
+459404,KO,2005-11-16,21.06999969482422
+459405,KO,2005-11-17,20.934999465942383
+459406,KO,2005-11-18,21.100000381469727
+459407,KO,2005-11-21,21.075000762939453
+459408,KO,2005-11-22,21.170000076293945
+459409,KO,2005-11-23,21.325000762939453
+459410,KO,2005-11-25,21.399999618530277
+459411,KO,2005-11-28,21.38999938964844
+459412,KO,2005-11-29,21.524999618530277
+459413,KO,2005-11-30,21.34499931335449
+459414,KO,2005-12-01,21.420000076293945
+459415,KO,2005-12-02,21.40999984741211
+459416,KO,2005-12-05,21.325000762939453
+459417,KO,2005-12-06,21.270000457763672
+459418,KO,2005-12-07,21.100000381469727
+459419,KO,2005-12-08,20.940000534057617
+459420,KO,2005-12-09,20.7549991607666
+459421,KO,2005-12-12,20.575000762939453
+459422,KO,2005-12-13,20.479999542236328
+459423,KO,2005-12-14,20.545000076293945
+459424,KO,2005-12-15,20.57999992370605
+459425,KO,2005-12-16,20.604999542236328
+459426,KO,2005-12-19,20.709999084472656
+459427,KO,2005-12-20,20.61000061035156
+459428,KO,2005-12-21,20.604999542236328
+459429,KO,2005-12-22,20.63999938964844
+459430,KO,2005-12-23,20.575000762939453
+459431,KO,2005-12-27,20.48500061035156
+459432,KO,2005-12-28,20.38999938964844
+459433,KO,2005-12-29,20.299999237060547
+459434,KO,2005-12-30,20.155000686645508
+459435,KO,2006-01-03,20.450000762939453
+459436,KO,2006-01-04,20.40999984741211
+459437,KO,2006-01-05,20.51000022888184
+459438,KO,2006-01-06,20.70499992370605
+459439,KO,2006-01-09,20.80500030517578
+459440,KO,2006-01-10,20.825000762939453
+459441,KO,2006-01-11,20.834999084472656
+459442,KO,2006-01-12,20.71999931335449
+459443,KO,2006-01-13,20.655000686645508
+459444,KO,2006-01-17,20.51499938964844
+459445,KO,2006-01-18,20.40999984741211
+459446,KO,2006-01-19,20.46500015258789
+459447,KO,2006-01-20,20.045000076293945
+459448,KO,2006-01-23,20.25
+459449,KO,2006-01-24,20.450000762939453
+459450,KO,2006-01-25,20.56999969482422
+459451,KO,2006-01-26,20.739999771118164
+459452,KO,2006-01-27,20.98500061035156
+459453,KO,2006-01-30,20.875
+459454,KO,2006-01-31,20.690000534057617
+459455,KO,2006-02-01,20.75
+459456,KO,2006-02-02,20.614999771118164
+459457,KO,2006-02-03,20.440000534057617
+459458,KO,2006-02-06,20.46999931335449
+459459,KO,2006-02-07,20.51499938964844
+459460,KO,2006-02-08,20.614999771118164
+459461,KO,2006-02-09,20.5
+459462,KO,2006-02-10,20.57999992370605
+459463,KO,2006-02-13,20.3700008392334
+459464,KO,2006-02-14,20.670000076293945
+459465,KO,2006-02-15,20.670000076293945
+459466,KO,2006-02-16,20.795000076293945
+459467,KO,2006-02-17,20.895000457763672
+459468,KO,2006-02-21,20.924999237060547
+459469,KO,2006-02-22,21.040000915527344
+459470,KO,2006-02-23,21.01499938964844
+459471,KO,2006-02-24,21.114999771118164
+459472,KO,2006-02-27,21.26499938964844
+459473,KO,2006-02-28,20.98500061035156
+459474,KO,2006-03-01,21.155000686645508
+459475,KO,2006-03-02,20.95499992370605
+459476,KO,2006-03-03,20.899999618530277
+459477,KO,2006-03-06,20.975000381469727
+459478,KO,2006-03-07,20.899999618530277
+459479,KO,2006-03-08,21.114999771118164
+459480,KO,2006-03-09,21.200000762939453
+459481,KO,2006-03-10,21.38500022888184
+459482,KO,2006-03-13,21.2450008392334
+459483,KO,2006-03-14,21.395000457763672
+459484,KO,2006-03-15,21.364999771118164
+459485,KO,2006-03-16,21.34499931335449
+459486,KO,2006-03-17,21.395000457763672
+459487,KO,2006-03-20,21.44499969482422
+459488,KO,2006-03-21,21.375
+459489,KO,2006-03-22,21.38500022888184
+459490,KO,2006-03-23,21.20499992370605
+459491,KO,2006-03-24,21.32999992370605
+459492,KO,2006-03-27,21.19499969482422
+459493,KO,2006-03-28,21.07999992370605
+459494,KO,2006-03-29,21.07999992370605
+459495,KO,2006-03-30,21.059999465942383
+459496,KO,2006-03-31,20.934999465942383
+459497,KO,2006-04-03,20.934999465942383
+459498,KO,2006-04-04,21.040000915527344
+459499,KO,2006-04-05,20.975000381469727
+459500,KO,2006-04-06,20.84499931335449
+459501,KO,2006-04-07,20.674999237060547
+459502,KO,2006-04-10,20.739999771118164
+459503,KO,2006-04-11,20.645000457763672
+459504,KO,2006-04-12,20.575000762939453
+459505,KO,2006-04-13,20.6299991607666
+459506,KO,2006-04-17,20.520000457763672
+459507,KO,2006-04-18,20.649999618530277
+459508,KO,2006-04-19,20.84499931335449
+459509,KO,2006-04-20,20.905000686645508
+459510,KO,2006-04-21,20.924999237060547
+459511,KO,2006-04-24,20.780000686645508
+459512,KO,2006-04-25,20.674999237060547
+459513,KO,2006-04-26,20.86000061035156
+459514,KO,2006-04-27,21.024999618530277
+459515,KO,2006-04-28,20.979999542236328
+459516,KO,2006-05-01,20.98500061035156
+459517,KO,2006-05-02,21.1200008392334
+459518,KO,2006-05-03,20.959999084472656
+459519,KO,2006-05-04,21.040000915527344
+459520,KO,2006-05-05,21.354999542236328
+459521,KO,2006-05-08,21.684999465942383
+459522,KO,2006-05-09,21.834999084472656
+459523,KO,2006-05-10,21.790000915527344
+459524,KO,2006-05-11,21.690000534057617
+459525,KO,2006-05-12,21.59000015258789
+459526,KO,2006-05-15,21.96999931335449
+459527,KO,2006-05-16,21.920000076293945
+459528,KO,2006-05-17,21.774999618530277
+459529,KO,2006-05-18,21.774999618530277
+459530,KO,2006-05-19,21.825000762939453
+459531,KO,2006-05-22,21.799999237060547
+459532,KO,2006-05-23,21.790000915527344
+459533,KO,2006-05-24,22.01499938964844
+459534,KO,2006-05-25,22.184999465942383
+459535,KO,2006-05-26,22.2450008392334
+459536,KO,2006-05-30,21.834999084472656
+459537,KO,2006-05-31,22.01499938964844
+459538,KO,2006-06-01,21.959999084472656
+459539,KO,2006-06-02,21.94499969482422
+459540,KO,2006-06-05,21.71500015258789
+459541,KO,2006-06-06,21.75
+459542,KO,2006-06-07,21.690000534057617
+459543,KO,2006-06-08,21.69499969482422
+459544,KO,2006-06-09,21.774999618530277
+459545,KO,2006-06-12,21.655000686645508
+459546,KO,2006-06-13,21.45499992370605
+459547,KO,2006-06-14,21.405000686645508
+459548,KO,2006-06-15,21.520000457763672
+459549,KO,2006-06-16,21.604999542236328
+459550,KO,2006-06-19,21.46500015258789
+459551,KO,2006-06-20,21.399999618530277
+459552,KO,2006-06-21,21.5049991607666
+459553,KO,2006-06-22,21.434999465942383
+459554,KO,2006-06-23,21.375
+459555,KO,2006-06-26,21.415000915527344
+459556,KO,2006-06-27,21.2549991607666
+459557,KO,2006-06-28,21.209999084472656
+459558,KO,2006-06-29,21.530000686645508
+459559,KO,2006-06-30,21.51000022888184
+459560,KO,2006-07-03,21.684999465942383
+459561,KO,2006-07-05,21.51000022888184
+459562,KO,2006-07-06,21.665000915527344
+459563,KO,2006-07-07,21.59000015258789
+459564,KO,2006-07-10,21.815000534057617
+459565,KO,2006-07-11,21.905000686645508
+459566,KO,2006-07-12,21.78499984741211
+459567,KO,2006-07-13,21.549999237060547
+459568,KO,2006-07-14,21.325000762939453
+459569,KO,2006-07-17,21.350000381469727
+459570,KO,2006-07-18,21.774999618530277
+459571,KO,2006-07-19,21.90999984741211
+459572,KO,2006-07-20,21.920000076293945
+459573,KO,2006-07-21,21.950000762939453
+459574,KO,2006-07-24,22.0
+459575,KO,2006-07-25,22.125
+459576,KO,2006-07-26,22.225000381469727
+459577,KO,2006-07-27,22.155000686645508
+459578,KO,2006-07-28,22.26000022888184
+459579,KO,2006-07-31,22.25
+459580,KO,2006-08-01,22.155000686645508
+459581,KO,2006-08-02,22.155000686645508
+459582,KO,2006-08-03,22.01000022888184
+459583,KO,2006-08-04,21.924999237060547
+459584,KO,2006-08-07,21.80500030517578
+459585,KO,2006-08-08,21.905000686645508
+459586,KO,2006-08-09,21.875
+459587,KO,2006-08-10,21.950000762939453
+459588,KO,2006-08-11,21.8799991607666
+459589,KO,2006-08-14,21.9950008392334
+459590,KO,2006-08-15,22.15999984741211
+459591,KO,2006-08-16,22.165000915527344
+459592,KO,2006-08-17,22.09000015258789
+459593,KO,2006-08-18,22.155000686645508
+459594,KO,2006-08-21,22.09499931335449
+459595,KO,2006-08-22,22.20499992370605
+459596,KO,2006-08-23,22.15999984741211
+459597,KO,2006-08-24,22.2549991607666
+459598,KO,2006-08-25,22.26000022888184
+459599,KO,2006-08-28,22.354999542236328
+459600,KO,2006-08-29,22.56999969482422
+459601,KO,2006-08-30,22.479999542236328
+459602,KO,2006-08-31,22.405000686645508
+459603,KO,2006-09-01,22.53499984741211
+459604,KO,2006-09-05,22.489999771118164
+459605,KO,2006-09-06,22.350000381469727
+459606,KO,2006-09-07,22.2450008392334
+459607,KO,2006-09-08,22.299999237060547
+459608,KO,2006-09-11,22.274999618530277
+459609,KO,2006-09-12,22.38999938964844
+459610,KO,2006-09-13,22.30500030517578
+459611,KO,2006-09-14,22.290000915527344
+459612,KO,2006-09-15,22.299999237060547
+459613,KO,2006-09-18,22.21999931335449
+459614,KO,2006-09-19,22.190000534057617
+459615,KO,2006-09-20,22.225000381469727
+459616,KO,2006-09-21,22.100000381469727
+459617,KO,2006-09-22,21.9950008392334
+459618,KO,2006-09-25,22.200000762939453
+459619,KO,2006-09-26,22.31999969482422
+459620,KO,2006-09-27,22.354999542236328
+459621,KO,2006-09-28,22.475000381469727
+459622,KO,2006-09-29,22.34000015258789
+459623,KO,2006-10-02,22.25
+459624,KO,2006-10-03,22.280000686645508
+459625,KO,2006-10-04,22.399999618530277
+459626,KO,2006-10-05,22.415000915527344
+459627,KO,2006-10-06,22.3799991607666
+459628,KO,2006-10-09,22.209999084472656
+459629,KO,2006-10-10,22.030000686645508
+459630,KO,2006-10-11,22.059999465942383
+459631,KO,2006-10-12,22.024999618530277
+459632,KO,2006-10-13,22.01000022888184
+459633,KO,2006-10-16,22.125
+459634,KO,2006-10-17,21.895000457763672
+459635,KO,2006-10-18,21.979999542236328
+459636,KO,2006-10-19,22.45499992370605
+459637,KO,2006-10-20,23.375
+459638,KO,2006-10-23,23.63999938964844
+459639,KO,2006-10-24,23.51499938964844
+459640,KO,2006-10-25,23.59499931335449
+459641,KO,2006-10-26,23.56999969482422
+459642,KO,2006-10-27,23.434999465942383
+459643,KO,2006-10-30,23.3799991607666
+459644,KO,2006-10-31,23.36000061035156
+459645,KO,2006-11-01,23.31999969482422
+459646,KO,2006-11-02,23.354999542236328
+459647,KO,2006-11-03,23.25
+459648,KO,2006-11-06,23.405000686645508
+459649,KO,2006-11-07,23.459999084472656
+459650,KO,2006-11-08,23.440000534057617
+459651,KO,2006-11-09,23.325000762939453
+459652,KO,2006-11-10,23.23500061035156
+459653,KO,2006-11-13,23.20499992370605
+459654,KO,2006-11-14,23.274999618530277
+459655,KO,2006-11-15,23.325000762939453
+459656,KO,2006-11-16,23.56999969482422
+459657,KO,2006-11-17,23.6299991607666
+459658,KO,2006-11-20,23.520000457763672
+459659,KO,2006-11-21,23.4950008392334
+459660,KO,2006-11-22,23.549999237060547
+459661,KO,2006-11-24,23.459999084472656
+459662,KO,2006-11-27,23.274999618530277
+459663,KO,2006-11-28,23.34000015258789
+459664,KO,2006-11-29,23.31999969482422
+459665,KO,2006-11-30,23.415000915527344
+459666,KO,2006-12-01,23.28499984741211
+459667,KO,2006-12-04,23.415000915527344
+459668,KO,2006-12-05,24.0
+459669,KO,2006-12-06,24.190000534057617
+459670,KO,2006-12-07,24.36000061035156
+459671,KO,2006-12-08,24.45499992370605
+459672,KO,2006-12-11,24.405000686645508
+459673,KO,2006-12-12,24.450000762939453
+459674,KO,2006-12-13,24.420000076293945
+459675,KO,2006-12-14,24.5
+459676,KO,2006-12-15,24.46500015258789
+459677,KO,2006-12-18,24.450000762939453
+459678,KO,2006-12-19,24.38500022888184
+459679,KO,2006-12-20,24.375
+459680,KO,2006-12-21,24.32999992370605
+459681,KO,2006-12-22,24.190000534057617
+459682,KO,2006-12-26,24.274999618530277
+459683,KO,2006-12-27,24.34499931335449
+459684,KO,2006-12-28,24.270000457763672
+459685,KO,2006-12-29,24.125
+459686,KO,2007-01-03,24.290000915527344
+459687,KO,2007-01-04,24.299999237060547
+459688,KO,2007-01-05,24.1299991607666
+459689,KO,2007-01-08,24.28499984741211
+459690,KO,2007-01-09,24.30500030517578
+459691,KO,2007-01-10,24.34000015258789
+459692,KO,2007-01-11,24.3700008392334
+459693,KO,2007-01-12,24.274999618530277
+459694,KO,2007-01-16,24.25
+459695,KO,2007-01-17,24.299999237060547
+459696,KO,2007-01-18,24.174999237060547
+459697,KO,2007-01-19,24.1299991607666
+459698,KO,2007-01-22,24.01499938964844
+459699,KO,2007-01-23,24.059999465942383
+459700,KO,2007-01-24,24.065000534057617
+459701,KO,2007-01-25,23.96999931335449
+459702,KO,2007-01-26,23.915000915527344
+459703,KO,2007-01-29,23.854999542236328
+459704,KO,2007-01-30,23.905000686645508
+459705,KO,2007-01-31,23.940000534057617
+459706,KO,2007-02-01,24.049999237060547
+459707,KO,2007-02-02,24.1200008392334
+459708,KO,2007-02-05,23.950000762939453
+459709,KO,2007-02-06,24.024999618530277
+459710,KO,2007-02-07,24.01499938964844
+459711,KO,2007-02-08,23.93000030517578
+459712,KO,2007-02-09,23.8799991607666
+459713,KO,2007-02-12,23.959999084472656
+459714,KO,2007-02-13,24.104999542236328
+459715,KO,2007-02-14,23.940000534057617
+459716,KO,2007-02-15,23.924999237060547
+459717,KO,2007-02-16,23.934999465942383
+459718,KO,2007-02-20,23.88999938964844
+459719,KO,2007-02-21,23.78499984741211
+459720,KO,2007-02-22,23.649999618530277
+459721,KO,2007-02-23,23.6299991607666
+459722,KO,2007-02-26,23.86000061035156
+459723,KO,2007-02-27,23.19499969482422
+459724,KO,2007-02-28,23.34000015258789
+459725,KO,2007-03-01,23.26000022888184
+459726,KO,2007-03-02,22.94499969482422
+459727,KO,2007-03-05,23.145000457763672
+459728,KO,2007-03-06,23.46500015258789
+459729,KO,2007-03-07,23.375
+459730,KO,2007-03-08,23.575000762939453
+459731,KO,2007-03-09,23.78499984741211
+459732,KO,2007-03-12,23.975000381469727
+459733,KO,2007-03-13,23.530000686645508
+459734,KO,2007-03-14,23.520000457763672
+459735,KO,2007-03-15,23.540000915527344
+459736,KO,2007-03-16,23.604999542236328
+459737,KO,2007-03-19,23.665000915527344
+459738,KO,2007-03-20,23.809999465942383
+459739,KO,2007-03-21,24.1299991607666
+459740,KO,2007-03-22,24.125
+459741,KO,2007-03-23,24.024999618530277
+459742,KO,2007-03-26,24.075000762939453
+459743,KO,2007-03-27,24.01000022888184
+459744,KO,2007-03-28,23.95499992370605
+459745,KO,2007-03-29,24.05500030517578
+459746,KO,2007-03-30,24.0
+459747,KO,2007-04-02,24.26000022888184
+459748,KO,2007-04-03,24.4950008392334
+459749,KO,2007-04-04,24.729999542236328
+459750,KO,2007-04-05,24.76000022888184
+459751,KO,2007-04-09,24.815000534057617
+459752,KO,2007-04-10,25.040000915527344
+459753,KO,2007-04-11,24.81999969482422
+459754,KO,2007-04-12,24.834999084472656
+459755,KO,2007-04-13,24.940000534057617
+459756,KO,2007-04-16,25.13500022888184
+459757,KO,2007-04-17,25.78499984741211
+459758,KO,2007-04-18,25.82999992370605
+459759,KO,2007-04-19,25.875
+459760,KO,2007-04-20,26.045000076293945
+459761,KO,2007-04-23,25.825000762939453
+459762,KO,2007-04-24,25.854999542236328
+459763,KO,2007-04-25,25.8700008392334
+459764,KO,2007-04-26,26.040000915527344
+459765,KO,2007-04-27,26.030000686645508
+459766,KO,2007-04-30,26.09499931335449
+459767,KO,2007-05-01,26.315000534057617
+459768,KO,2007-05-02,26.354999542236328
+459769,KO,2007-05-03,26.45499992370605
+459770,KO,2007-05-04,26.604999542236328
+459771,KO,2007-05-07,26.80500030517578
+459772,KO,2007-05-08,26.53499984741211
+459773,KO,2007-05-09,26.55500030517578
+459774,KO,2007-05-10,26.239999771118164
+459775,KO,2007-05-11,26.34499931335449
+459776,KO,2007-05-14,26.299999237060547
+459777,KO,2007-05-15,26.229999542236328
+459778,KO,2007-05-16,26.3700008392334
+459779,KO,2007-05-17,26.100000381469727
+459780,KO,2007-05-18,26.315000534057617
+459781,KO,2007-05-21,25.95499992370605
+459782,KO,2007-05-22,25.739999771118164
+459783,KO,2007-05-23,25.665000915527344
+459784,KO,2007-05-24,25.6200008392334
+459785,KO,2007-05-25,25.94499969482422
+459786,KO,2007-05-29,26.09000015258789
+459787,KO,2007-05-30,26.524999618530277
+459788,KO,2007-05-31,26.4950008392334
+459789,KO,2007-06-01,26.399999618530277
+459790,KO,2007-06-04,26.334999084472656
+459791,KO,2007-06-05,26.15999984741211
+459792,KO,2007-06-06,26.0
+459793,KO,2007-06-07,25.690000534057617
+459794,KO,2007-06-08,25.834999084472656
+459795,KO,2007-06-11,25.815000534057617
+459796,KO,2007-06-12,25.56999969482422
+459797,KO,2007-06-13,25.68000030517578
+459798,KO,2007-06-14,25.655000686645508
+459799,KO,2007-06-15,25.790000915527344
+459800,KO,2007-06-18,25.8799991607666
+459801,KO,2007-06-19,25.69499969482422
+459802,KO,2007-06-20,25.7450008392334
+459803,KO,2007-06-21,26.045000076293945
+459804,KO,2007-06-22,25.809999465942383
+459805,KO,2007-06-25,25.88500022888184
+459806,KO,2007-06-26,25.975000381469727
+459807,KO,2007-06-27,26.21999931335449
+459808,KO,2007-06-28,26.315000534057617
+459809,KO,2007-06-29,26.155000686645508
+459810,KO,2007-07-02,26.280000686645508
+459811,KO,2007-07-03,26.450000762939453
+459812,KO,2007-07-05,26.334999084472656
+459813,KO,2007-07-06,26.299999237060547
+459814,KO,2007-07-09,26.350000381469727
+459815,KO,2007-07-10,26.049999237060547
+459816,KO,2007-07-11,26.045000076293945
+459817,KO,2007-07-12,26.315000534057617
+459818,KO,2007-07-13,26.55500030517578
+459819,KO,2007-07-16,26.924999237060547
+459820,KO,2007-07-17,26.584999084472656
+459821,KO,2007-07-18,26.71500015258789
+459822,KO,2007-07-19,26.850000381469727
+459823,KO,2007-07-20,26.604999542236328
+459824,KO,2007-07-23,26.81999969482422
+459825,KO,2007-07-24,26.61000061035156
+459826,KO,2007-07-25,27.024999618530277
+459827,KO,2007-07-26,26.489999771118164
+459828,KO,2007-07-27,26.13999938964844
+459829,KO,2007-07-30,26.19499969482422
+459830,KO,2007-07-31,26.05500030517578
+459831,KO,2007-08-01,26.63500022888184
+459832,KO,2007-08-02,26.82999992370605
+459833,KO,2007-08-03,26.63999938964844
+459834,KO,2007-08-06,27.114999771118164
+459835,KO,2007-08-07,27.229999542236328
+459836,KO,2007-08-08,27.93000030517578
+459837,KO,2007-08-09,27.924999237060547
+459838,KO,2007-08-10,27.489999771118164
+459839,KO,2007-08-13,27.26000022888184
+459840,KO,2007-08-14,27.06999969482422
+459841,KO,2007-08-15,26.915000915527344
+459842,KO,2007-08-16,26.790000915527344
+459843,KO,2007-08-17,27.225000381469727
+459844,KO,2007-08-20,27.26000022888184
+459845,KO,2007-08-21,27.01499938964844
+459846,KO,2007-08-22,26.975000381469727
+459847,KO,2007-08-23,26.989999771118164
+459848,KO,2007-08-24,27.0
+459849,KO,2007-08-27,27.0049991607666
+459850,KO,2007-08-28,26.6299991607666
+459851,KO,2007-08-29,26.7549991607666
+459852,KO,2007-08-30,26.700000762939453
+459853,KO,2007-08-31,26.88999938964844
+459854,KO,2007-09-04,27.184999465942383
+459855,KO,2007-09-05,26.84499931335449
+459856,KO,2007-09-06,27.32999992370605
+459857,KO,2007-09-07,27.295000076293945
+459858,KO,2007-09-10,27.28499984741211
+459859,KO,2007-09-11,27.82999992370605
+459860,KO,2007-09-12,27.920000076293945
+459861,KO,2007-09-13,27.934999465942383
+459862,KO,2007-09-14,28.200000762939453
+459863,KO,2007-09-17,27.63999938964844
+459864,KO,2007-09-18,28.20499992370605
+459865,KO,2007-09-19,28.309999465942383
+459866,KO,2007-09-20,28.155000686645508
+459867,KO,2007-09-21,28.274999618530277
+459868,KO,2007-09-24,28.350000381469727
+459869,KO,2007-09-25,28.51000022888184
+459870,KO,2007-09-26,28.674999237060547
+459871,KO,2007-09-27,28.665000915527344
+459872,KO,2007-09-28,28.73500061035156
+459873,KO,2007-10-01,28.950000762939453
+459874,KO,2007-10-02,28.959999084472656
+459875,KO,2007-10-03,28.78499984741211
+459876,KO,2007-10-04,28.934999465942383
+459877,KO,2007-10-05,29.03499984741211
+459878,KO,2007-10-08,28.899999618530277
+459879,KO,2007-10-09,28.940000534057617
+459880,KO,2007-10-10,28.934999465942383
+459881,KO,2007-10-11,28.59499931335449
+459882,KO,2007-10-12,28.899999618530277
+459883,KO,2007-10-15,28.81999969482422
+459884,KO,2007-10-16,28.8799991607666
+459885,KO,2007-10-17,29.545000076293945
+459886,KO,2007-10-18,29.68000030517578
+459887,KO,2007-10-19,29.3799991607666
+459888,KO,2007-10-22,29.625
+459889,KO,2007-10-23,29.875
+459890,KO,2007-10-24,30.09000015258789
+459891,KO,2007-10-25,30.649999618530277
+459892,KO,2007-10-26,30.78499984741211
+459893,KO,2007-10-29,30.920000076293945
+459894,KO,2007-10-30,30.864999771118164
+459895,KO,2007-10-31,30.8799991607666
+459896,KO,2007-11-01,30.450000762939453
+459897,KO,2007-11-02,30.2549991607666
+459898,KO,2007-11-05,30.170000076293945
+459899,KO,2007-11-06,30.5049991607666
+459900,KO,2007-11-07,29.979999542236328
+459901,KO,2007-11-08,30.73500061035156
+459902,KO,2007-11-09,30.415000915527344
+459903,KO,2007-11-12,29.93000030517578
+459904,KO,2007-11-13,30.520000457763672
+459905,KO,2007-11-14,30.68000030517578
+459906,KO,2007-11-15,30.975000381469727
+459907,KO,2007-11-16,31.309999465942383
+459908,KO,2007-11-19,31.149999618530277
+459909,KO,2007-11-20,31.395000457763672
+459910,KO,2007-11-21,31.125
+459911,KO,2007-11-23,31.149999618530277
+459912,KO,2007-11-26,30.864999771118164
+459913,KO,2007-11-27,31.489999771118164
+459914,KO,2007-11-28,31.4950008392334
+459915,KO,2007-11-29,31.395000457763672
+459916,KO,2007-11-30,31.049999237060547
+459917,KO,2007-12-03,31.100000381469727
+459918,KO,2007-12-04,31.375
+459919,KO,2007-12-05,31.524999618530277
+459920,KO,2007-12-06,31.53499984741211
+459921,KO,2007-12-07,31.575000762939453
+459922,KO,2007-12-10,31.63500022888184
+459923,KO,2007-12-11,31.48500061035156
+459924,KO,2007-12-12,31.88500022888184
+459925,KO,2007-12-13,32.04499816894531
+459926,KO,2007-12-14,31.905000686645508
+459927,KO,2007-12-17,31.23500061035156
+459928,KO,2007-12-18,31.11000061035156
+459929,KO,2007-12-19,31.424999237060547
+459930,KO,2007-12-20,31.13999938964844
+459931,KO,2007-12-21,31.53499984741211
+459932,KO,2007-12-24,31.604999542236328
+459933,KO,2007-12-26,31.5049991607666
+459934,KO,2007-12-27,31.149999618530277
+459935,KO,2007-12-28,31.13500022888184
+459936,KO,2007-12-31,30.684999465942383
+459937,KO,2008-01-02,30.545000076293945
+459938,KO,2008-01-03,30.864999771118164
+459939,KO,2008-01-04,30.924999237060547
+459940,KO,2008-01-07,31.655000686645508
+459941,KO,2008-01-08,31.78499984741211
+459942,KO,2008-01-09,32.6349983215332
+459943,KO,2008-01-10,32.779998779296875
+459944,KO,2008-01-11,31.88500022888184
+459945,KO,2008-01-14,32.150001525878906
+459946,KO,2008-01-15,31.80500030517578
+459947,KO,2008-01-16,31.325000762939453
+459948,KO,2008-01-17,31.020000457763672
+459949,KO,2008-01-18,30.3700008392334
+459950,KO,2008-01-22,29.395000457763672
+459951,KO,2008-01-23,29.434999465942383
+459952,KO,2008-01-24,29.940000534057617
+459953,KO,2008-01-25,29.20499992370605
+459954,KO,2008-01-28,29.70499992370605
+459955,KO,2008-01-29,29.274999618530277
+459956,KO,2008-01-30,28.88500022888184
+459957,KO,2008-01-31,29.5
+459958,KO,2008-02-01,29.6299991607666
+459959,KO,2008-02-04,29.315000534057617
+459960,KO,2008-02-05,28.700000762939453
+459961,KO,2008-02-06,28.854999542236328
+459962,KO,2008-02-07,29.225000381469727
+459963,KO,2008-02-08,29.625
+459964,KO,2008-02-11,29.75
+459965,KO,2008-02-12,29.959999084472656
+459966,KO,2008-02-13,29.69499969482422
+459967,KO,2008-02-14,29.274999618530277
+459968,KO,2008-02-15,29.3799991607666
+459969,KO,2008-02-19,29.049999237060547
+459970,KO,2008-02-20,29.114999771118164
+459971,KO,2008-02-21,28.9950008392334
+459972,KO,2008-02-22,29.1299991607666
+459973,KO,2008-02-25,29.38500022888184
+459974,KO,2008-02-26,29.76000022888184
+459975,KO,2008-02-27,30.024999618530277
+459976,KO,2008-02-28,29.729999542236328
+459977,KO,2008-02-29,29.229999542236328
+459978,KO,2008-03-03,29.51000022888184
+459979,KO,2008-03-04,29.684999465942383
+459980,KO,2008-03-05,29.84000015258789
+459981,KO,2008-03-06,29.549999237060547
+459982,KO,2008-03-07,29.424999237060547
+459983,KO,2008-03-10,29.32999992370605
+459984,KO,2008-03-11,29.73500061035156
+459985,KO,2008-03-12,29.59499931335449
+459986,KO,2008-03-13,29.46500015258789
+459987,KO,2008-03-14,28.76499938964844
+459988,KO,2008-03-17,28.84499931335449
+459989,KO,2008-03-18,29.70499992370605
+459990,KO,2008-03-19,29.979999542236328
+459991,KO,2008-03-20,30.520000457763672
+459992,KO,2008-03-24,30.59000015258789
+459993,KO,2008-03-25,30.70499992370605
+459994,KO,2008-03-26,30.575000762939453
+459995,KO,2008-03-27,30.655000686645508
+459996,KO,2008-03-28,30.46999931335449
+459997,KO,2008-03-31,30.434999465942383
+459998,KO,2008-04-01,30.71999931335449
+459999,KO,2008-04-02,30.229999542236328
+460000,KO,2008-04-03,30.280000686645508
+460001,KO,2008-04-04,30.125
+460002,KO,2008-04-07,30.184999465942383
+460003,KO,2008-04-08,30.2549991607666
+460004,KO,2008-04-09,30.38999938964844
+460005,KO,2008-04-10,30.665000915527344
+460006,KO,2008-04-11,30.145000457763672
+460007,KO,2008-04-14,30.5
+460008,KO,2008-04-15,30.46999931335449
+460009,KO,2008-04-16,30.575000762939453
+460010,KO,2008-04-17,30.34000015258789
+460011,KO,2008-04-18,30.05500030517578
+460012,KO,2008-04-21,30.174999237060547
+460013,KO,2008-04-22,29.94499969482422
+460014,KO,2008-04-23,30.15999984741211
+460015,KO,2008-04-24,30.125
+460016,KO,2008-04-25,29.665000915527344
+460017,KO,2008-04-28,29.489999771118164
+460018,KO,2008-04-29,29.36000061035156
+460019,KO,2008-04-30,29.434999465942383
+460020,KO,2008-05-01,29.545000076293945
+460021,KO,2008-05-02,29.38500022888184
+460022,KO,2008-05-05,29.190000534057617
+460023,KO,2008-05-06,29.13500022888184
+460024,KO,2008-05-07,28.51499938964844
+460025,KO,2008-05-08,28.145000457763672
+460026,KO,2008-05-09,28.075000762939453
+460027,KO,2008-05-12,28.200000762939453
+460028,KO,2008-05-13,28.25
+460029,KO,2008-05-14,28.270000457763672
+460030,KO,2008-05-15,28.5049991607666
+460031,KO,2008-05-16,28.53499984741211
+460032,KO,2008-05-19,28.76000022888184
+460033,KO,2008-05-20,28.545000076293945
+460034,KO,2008-05-21,28.325000762939453
+460035,KO,2008-05-22,29.13500022888184
+460036,KO,2008-05-23,29.315000534057617
+460037,KO,2008-05-27,29.295000076293945
+460038,KO,2008-05-28,28.71999931335449
+460039,KO,2008-05-29,28.934999465942383
+460040,KO,2008-05-30,28.6299991607666
+460041,KO,2008-06-02,28.5
+460042,KO,2008-06-03,28.200000762939453
+460043,KO,2008-06-04,28.350000381469727
+460044,KO,2008-06-05,28.59499931335449
+460045,KO,2008-06-06,27.899999618530277
+460046,KO,2008-06-09,27.93000030517578
+460047,KO,2008-06-10,29.0049991607666
+460048,KO,2008-06-11,28.56999969482422
+460049,KO,2008-06-12,28.56999969482422
+460050,KO,2008-06-13,27.709999084472656
+460051,KO,2008-06-16,27.09000015258789
+460052,KO,2008-06-17,26.979999542236328
+460053,KO,2008-06-18,26.57999992370605
+460054,KO,2008-06-19,26.68000030517578
+460055,KO,2008-06-20,26.82999992370605
+460056,KO,2008-06-23,26.6299991607666
+460057,KO,2008-06-24,26.684999465942383
+460058,KO,2008-06-25,27.049999237060547
+460059,KO,2008-06-26,26.61000061035156
+460060,KO,2008-06-27,25.920000076293945
+460061,KO,2008-06-30,25.989999771118164
+460062,KO,2008-07-01,25.5
+460063,KO,2008-07-02,25.684999465942383
+460064,KO,2008-07-03,25.739999771118164
+460065,KO,2008-07-07,25.645000457763672
+460066,KO,2008-07-08,25.73500061035156
+460067,KO,2008-07-09,25.44499969482422
+460068,KO,2008-07-10,25.020000457763672
+460069,KO,2008-07-11,25.13500022888184
+460070,KO,2008-07-14,25.479999542236328
+460071,KO,2008-07-15,25.895000457763672
+460072,KO,2008-07-16,26.170000076293945
+460073,KO,2008-07-17,25.170000076293945
+460074,KO,2008-07-18,25.01499938964844
+460075,KO,2008-07-21,24.799999237060547
+460076,KO,2008-07-22,25.674999237060547
+460077,KO,2008-07-23,26.25
+460078,KO,2008-07-24,25.93000030517578
+460079,KO,2008-07-25,26.030000686645508
+460080,KO,2008-07-28,25.575000762939453
+460081,KO,2008-07-29,25.78499984741211
+460082,KO,2008-07-30,25.655000686645508
+460083,KO,2008-07-31,25.75
+460084,KO,2008-08-01,26.56999969482422
+460085,KO,2008-08-04,26.950000762939453
+460086,KO,2008-08-05,27.45499992370605
+460087,KO,2008-08-06,27.68000030517578
+460088,KO,2008-08-07,27.0049991607666
+460089,KO,2008-08-08,27.70499992370605
+460090,KO,2008-08-11,27.674999237060547
+460091,KO,2008-08-12,27.395000457763672
+460092,KO,2008-08-13,27.604999542236328
+460093,KO,2008-08-14,27.51000022888184
+460094,KO,2008-08-15,27.530000686645508
+460095,KO,2008-08-18,27.165000915527344
+460096,KO,2008-08-19,27.165000915527344
+460097,KO,2008-08-20,27.174999237060547
+460098,KO,2008-08-21,26.7549991607666
+460099,KO,2008-08-22,27.184999465942383
+460100,KO,2008-08-25,26.78499984741211
+460101,KO,2008-08-26,26.76000022888184
+460102,KO,2008-08-27,26.895000457763672
+460103,KO,2008-08-28,26.559999465942383
+460104,KO,2008-08-29,26.03499984741211
+460105,KO,2008-09-02,25.979999542236328
+460106,KO,2008-09-03,25.82999992370605
+460107,KO,2008-09-04,25.854999542236328
+460108,KO,2008-09-05,25.96500015258789
+460109,KO,2008-09-08,26.690000534057617
+460110,KO,2008-09-09,26.940000534057617
+460111,KO,2008-09-10,26.905000686645508
+460112,KO,2008-09-11,27.075000762939453
+460113,KO,2008-09-12,27.25
+460114,KO,2008-09-15,27.375
+460115,KO,2008-09-16,27.424999237060547
+460116,KO,2008-09-17,26.32999992370605
+460117,KO,2008-09-18,26.69499969482422
+460118,KO,2008-09-19,26.36000061035156
+460119,KO,2008-09-22,25.690000534057617
+460120,KO,2008-09-23,25.34000015258789
+460121,KO,2008-09-24,25.09499931335449
+460122,KO,2008-09-25,25.729999542236328
+460123,KO,2008-09-26,26.239999771118164
+460124,KO,2008-09-29,25.51499938964844
+460125,KO,2008-09-30,26.440000534057617
+460126,KO,2008-10-01,27.07999992370605
+460127,KO,2008-10-02,26.799999237060547
+460128,KO,2008-10-03,26.28499984741211
+460129,KO,2008-10-06,25.459999084472656
+460130,KO,2008-10-07,24.649999618530277
+460131,KO,2008-10-08,23.70499992370605
+460132,KO,2008-10-09,21.649999618530277
+460133,KO,2008-10-10,20.75
+460134,KO,2008-10-13,23.6299991607666
+460135,KO,2008-10-14,21.864999771118164
+460136,KO,2008-10-15,22.104999542236328
+460137,KO,2008-10-16,22.88999938964844
+460138,KO,2008-10-17,22.100000381469727
+460139,KO,2008-10-20,23.229999542236328
+460140,KO,2008-10-21,23.01499938964844
+460141,KO,2008-10-22,22.690000534057617
+460142,KO,2008-10-23,21.530000686645508
+460143,KO,2008-10-24,20.80500030517578
+460144,KO,2008-10-27,20.5049991607666
+460145,KO,2008-10-28,22.625
+460146,KO,2008-10-29,21.924999237060547
+460147,KO,2008-10-30,22.32999992370605
+460148,KO,2008-10-31,22.030000686645508
+460149,KO,2008-11-03,22.725000381469727
+460150,KO,2008-11-04,23.01499938964844
+460151,KO,2008-11-05,22.364999771118164
+460152,KO,2008-11-06,22.2450008392334
+460153,KO,2008-11-07,23.125
+460154,KO,2008-11-10,22.950000762939453
+460155,KO,2008-11-11,22.21999931335449
+460156,KO,2008-11-12,21.915000915527344
+460157,KO,2008-11-13,23.13999938964844
+460158,KO,2008-11-14,22.51000022888184
+460159,KO,2008-11-17,21.98500061035156
+460160,KO,2008-11-18,21.7450008392334
+460161,KO,2008-11-19,21.13500022888184
+460162,KO,2008-11-20,20.53499984741211
+460163,KO,2008-11-21,22.0
+460164,KO,2008-11-24,22.614999771118164
+460165,KO,2008-11-25,22.53499984741211
+460166,KO,2008-11-26,22.690000534057617
+460167,KO,2008-11-28,23.434999465942383
+460168,KO,2008-12-01,22.165000915527344
+460169,KO,2008-12-02,21.96500015258789
+460170,KO,2008-12-03,23.06999969482422
+460171,KO,2008-12-04,22.375
+460172,KO,2008-12-05,22.989999771118164
+460173,KO,2008-12-08,22.989999771118164
+460174,KO,2008-12-09,22.415000915527344
+460175,KO,2008-12-10,22.655000686645508
+460176,KO,2008-12-11,22.11000061035156
+460177,KO,2008-12-12,22.28499984741211
+460178,KO,2008-12-15,22.48500061035156
+460179,KO,2008-12-16,23.229999542236328
+460180,KO,2008-12-17,22.739999771118164
+460181,KO,2008-12-18,22.59000015258789
+460182,KO,2008-12-19,22.21500015258789
+460183,KO,2008-12-22,22.32999992370605
+460184,KO,2008-12-23,21.98500061035156
+460185,KO,2008-12-24,22.049999237060547
+460186,KO,2008-12-26,22.290000915527344
+460187,KO,2008-12-29,22.20499992370605
+460188,KO,2008-12-30,22.46500015258789
+460189,KO,2008-12-31,22.63500022888184
+460190,KO,2009-01-02,22.950000762939453
+460191,KO,2009-01-05,22.71999931335449
+460192,KO,2009-01-06,22.354999542236328
+460193,KO,2009-01-07,22.46500015258789
+460194,KO,2009-01-08,22.6200008392334
+460195,KO,2009-01-09,22.299999237060547
+460196,KO,2009-01-12,21.864999771118164
+460197,KO,2009-01-13,22.01000022888184
+460198,KO,2009-01-14,21.309999465942383
+460199,KO,2009-01-15,21.68000030517578
+460200,KO,2009-01-16,21.920000076293945
+460201,KO,2009-01-20,21.440000534057617
+460202,KO,2009-01-21,21.645000457763672
+460203,KO,2009-01-22,21.559999465942383
+460204,KO,2009-01-23,21.100000381469727
+460205,KO,2009-01-26,21.51499938964844
+460206,KO,2009-01-27,21.665000915527344
+460207,KO,2009-01-28,21.93000030517578
+460208,KO,2009-01-29,21.774999618530277
+460209,KO,2009-01-30,21.36000061035156
+460210,KO,2009-02-02,21.1200008392334
+460211,KO,2009-02-03,21.65999984741211
+460212,KO,2009-02-04,21.200000762939453
+460213,KO,2009-02-05,21.34499931335449
+460214,KO,2009-02-06,21.774999618530277
+460215,KO,2009-02-09,21.155000686645508
+460216,KO,2009-02-10,20.334999084472656
+460217,KO,2009-02-11,20.63500022888184
+460218,KO,2009-02-12,22.19499969482422
+460219,KO,2009-02-13,21.924999237060547
+460220,KO,2009-02-17,21.299999237060547
+460221,KO,2009-02-18,21.34000015258789
+460222,KO,2009-02-19,21.649999618530277
+460223,KO,2009-02-20,21.420000076293945
+460224,KO,2009-02-23,21.045000076293945
+460225,KO,2009-02-24,21.530000686645508
+460226,KO,2009-02-25,21.184999465942383
+460227,KO,2009-02-26,20.53499984741211
+460228,KO,2009-02-27,20.424999237060547
+460229,KO,2009-03-02,19.84499931335449
+460230,KO,2009-03-03,19.415000915527344
+460231,KO,2009-03-04,19.864999771118164
+460232,KO,2009-03-05,18.924999237060547
+460233,KO,2009-03-06,19.549999237060547
+460234,KO,2009-03-09,19.375
+460235,KO,2009-03-10,19.57999992370605
+460236,KO,2009-03-11,19.78499984741211
+460237,KO,2009-03-12,20.420000076293945
+460238,KO,2009-03-13,20.61000061035156
+460239,KO,2009-03-16,20.63500022888184
+460240,KO,2009-03-17,20.725000381469727
+460241,KO,2009-03-18,20.825000762939453
+460242,KO,2009-03-19,21.09000015258789
+460243,KO,2009-03-20,21.31999969482422
+460244,KO,2009-03-23,22.06999969482422
+460245,KO,2009-03-24,22.01000022888184
+460246,KO,2009-03-25,22.375
+460247,KO,2009-03-26,22.424999237060547
+460248,KO,2009-03-27,22.549999237060547
+460249,KO,2009-03-30,21.959999084472656
+460250,KO,2009-03-31,21.975000381469727
+460251,KO,2009-04-01,22.43000030517578
+460252,KO,2009-04-02,22.670000076293945
+460253,KO,2009-04-03,22.48500061035156
+460254,KO,2009-04-06,22.4950008392334
+460255,KO,2009-04-07,22.309999465942383
+460256,KO,2009-04-08,22.4950008392334
+460257,KO,2009-04-09,22.4950008392334
+460258,KO,2009-04-13,22.364999771118164
+460259,KO,2009-04-14,22.104999542236328
+460260,KO,2009-04-15,22.51499938964844
+460261,KO,2009-04-16,22.549999237060547
+460262,KO,2009-04-17,22.51000022888184
+460263,KO,2009-04-20,22.165000915527344
+460264,KO,2009-04-21,21.545000076293945
+460265,KO,2009-04-22,21.46500015258789
+460266,KO,2009-04-23,21.459999084472656
+460267,KO,2009-04-24,21.395000457763672
+460268,KO,2009-04-27,21.1200008392334
+460269,KO,2009-04-28,21.13999938964844
+460270,KO,2009-04-29,21.354999542236328
+460271,KO,2009-04-30,21.524999618530277
+460272,KO,2009-05-01,21.23500061035156
+460273,KO,2009-05-04,21.584999084472656
+460274,KO,2009-05-05,21.56999969482422
+460275,KO,2009-05-06,21.46999931335449
+460276,KO,2009-05-07,21.399999618530277
+460277,KO,2009-05-08,21.459999084472656
+460278,KO,2009-05-11,21.375
+460279,KO,2009-05-12,22.200000762939453
+460280,KO,2009-05-13,21.815000534057617
+460281,KO,2009-05-14,22.450000762939453
+460282,KO,2009-05-15,22.479999542236328
+460283,KO,2009-05-18,23.03499984741211
+460284,KO,2009-05-19,23.31999969482422
+460285,KO,2009-05-20,23.5
+460286,KO,2009-05-21,23.34000015258789
+460287,KO,2009-05-22,23.649999618530277
+460288,KO,2009-05-26,23.604999542236328
+460289,KO,2009-05-27,23.315000534057617
+460290,KO,2009-05-28,23.450000762939453
+460291,KO,2009-05-29,24.57999992370605
+460292,KO,2009-06-01,24.51000022888184
+460293,KO,2009-06-02,24.82999992370605
+460294,KO,2009-06-03,24.545000076293945
+460295,KO,2009-06-04,24.8799991607666
+460296,KO,2009-06-05,24.71999931335449
+460297,KO,2009-06-08,24.690000534057617
+460298,KO,2009-06-09,24.545000076293945
+460299,KO,2009-06-10,24.20499992370605
+460300,KO,2009-06-11,24.290000915527344
+460301,KO,2009-06-12,24.44499969482422
+460302,KO,2009-06-15,24.05500030517578
+460303,KO,2009-06-16,23.915000915527344
+460304,KO,2009-06-17,23.96500015258789
+460305,KO,2009-06-18,24.774999618530277
+460306,KO,2009-06-19,24.405000686645508
+460307,KO,2009-06-22,23.9950008392334
+460308,KO,2009-06-23,23.899999618530277
+460309,KO,2009-06-24,23.75
+460310,KO,2009-06-25,23.924999237060547
+460311,KO,2009-06-26,24.065000534057617
+460312,KO,2009-06-29,24.145000457763672
+460313,KO,2009-06-30,23.9950008392334
+460314,KO,2009-07-01,24.59000015258789
+460315,KO,2009-07-02,24.440000534057617
+460316,KO,2009-07-06,24.5
+460317,KO,2009-07-07,24.31999969482422
+460318,KO,2009-07-08,24.2549991607666
+460319,KO,2009-07-09,24.354999542236328
+460320,KO,2009-07-10,24.155000686645508
+460321,KO,2009-07-13,24.524999618530277
+460322,KO,2009-07-14,24.645000457763672
+460323,KO,2009-07-15,25.26499938964844
+460324,KO,2009-07-16,25.395000457763672
+460325,KO,2009-07-17,25.15999984741211
+460326,KO,2009-07-20,25.51499938964844
+460327,KO,2009-07-21,25.174999237060547
+460328,KO,2009-07-22,24.565000534057617
+460329,KO,2009-07-23,24.59000015258789
+460330,KO,2009-07-24,24.68000030517578
+460331,KO,2009-07-27,24.76000022888184
+460332,KO,2009-07-28,24.69499969482422
+460333,KO,2009-07-29,24.63999938964844
+460334,KO,2009-07-30,24.834999084472656
+460335,KO,2009-07-31,24.920000076293945
+460336,KO,2009-08-03,24.799999237060547
+460337,KO,2009-08-04,24.75
+460338,KO,2009-08-05,24.584999084472656
+460339,KO,2009-08-06,24.69499969482422
+460340,KO,2009-08-07,24.670000076293945
+460341,KO,2009-08-10,24.71999931335449
+460342,KO,2009-08-11,24.520000457763672
+460343,KO,2009-08-12,24.229999542236328
+460344,KO,2009-08-13,24.059999465942383
+460345,KO,2009-08-14,24.23500061035156
+460346,KO,2009-08-17,24.350000381469727
+460347,KO,2009-08-18,24.30500030517578
+460348,KO,2009-08-19,24.68000030517578
+460349,KO,2009-08-20,24.709999084472656
+460350,KO,2009-08-21,24.95499992370605
+460351,KO,2009-08-24,24.530000686645508
+460352,KO,2009-08-25,24.3700008392334
+460353,KO,2009-08-26,24.59000015258789
+460354,KO,2009-08-27,24.71999931335449
+460355,KO,2009-08-28,24.530000686645508
+460356,KO,2009-08-31,24.38500022888184
+460357,KO,2009-09-01,24.26499938964844
+460358,KO,2009-09-02,24.899999618530277
+460359,KO,2009-09-03,24.790000915527344
+460360,KO,2009-09-04,24.975000381469727
+460361,KO,2009-09-08,25.20499992370605
+460362,KO,2009-09-09,25.315000534057617
+460363,KO,2009-09-10,25.290000915527344
+460364,KO,2009-09-11,25.7549991607666
+460365,KO,2009-09-14,26.07999992370605
+460366,KO,2009-09-15,26.225000381469727
+460367,KO,2009-09-16,26.334999084472656
+460368,KO,2009-09-17,26.709999084472656
+460369,KO,2009-09-18,26.8799991607666
+460370,KO,2009-09-21,26.5
+460371,KO,2009-09-22,26.424999237060547
+460372,KO,2009-09-23,26.290000915527344
+460373,KO,2009-09-24,26.170000076293945
+460374,KO,2009-09-25,26.48500061035156
+460375,KO,2009-09-28,26.565000534057617
+460376,KO,2009-09-29,26.655000686645508
+460377,KO,2009-09-30,26.850000381469727
+460378,KO,2009-10-01,26.559999465942383
+460379,KO,2009-10-02,26.934999465942383
+460380,KO,2009-10-05,26.899999618530277
+460381,KO,2009-10-06,27.15999984741211
+460382,KO,2009-10-07,27.405000686645508
+460383,KO,2009-10-08,27.295000076293945
+460384,KO,2009-10-09,27.325000762939453
+460385,KO,2009-10-12,27.395000457763672
+460386,KO,2009-10-13,27.399999618530277
+460387,KO,2009-10-14,27.420000076293945
+460388,KO,2009-10-15,27.459999084472656
+460389,KO,2009-10-16,27.5049991607666
+460390,KO,2009-10-19,27.395000457763672
+460391,KO,2009-10-20,27.03499984741211
+460392,KO,2009-10-21,27.03499984741211
+460393,KO,2009-10-22,27.075000762939453
+460394,KO,2009-10-23,26.6200008392334
+460395,KO,2009-10-26,26.614999771118164
+460396,KO,2009-10-27,26.729999542236328
+460397,KO,2009-10-28,26.7549991607666
+460398,KO,2009-10-29,27.045000076293945
+460399,KO,2009-10-30,26.655000686645508
+460400,KO,2009-11-02,26.86000061035156
+460401,KO,2009-11-03,26.559999465942383
+460402,KO,2009-11-04,26.7450008392334
+460403,KO,2009-11-05,27.200000762939453
+460404,KO,2009-11-06,27.2450008392334
+460405,KO,2009-11-09,27.739999771118164
+460406,KO,2009-11-10,27.905000686645508
+460407,KO,2009-11-11,28.065000534057617
+460408,KO,2009-11-12,27.96999931335449
+460409,KO,2009-11-13,28.229999542236328
+460410,KO,2009-11-16,28.3700008392334
+460411,KO,2009-11-17,28.434999465942383
+460412,KO,2009-11-18,28.290000915527344
+460413,KO,2009-11-19,28.440000534057617
+460414,KO,2009-11-20,28.739999771118164
+460415,KO,2009-11-23,29.1200008392334
+460416,KO,2009-11-24,29.09499931335449
+460417,KO,2009-11-25,29.05500030517578
+460418,KO,2009-11-27,28.59000015258789
+460419,KO,2009-11-30,28.600000381469727
+460420,KO,2009-12-01,29.040000915527344
+460421,KO,2009-12-02,28.979999542236328
+460422,KO,2009-12-03,28.63500022888184
+460423,KO,2009-12-04,28.7450008392334
+460424,KO,2009-12-07,28.934999465942383
+460425,KO,2009-12-08,28.84000015258789
+460426,KO,2009-12-09,28.915000915527344
+460427,KO,2009-12-10,29.290000915527344
+460428,KO,2009-12-11,29.55500030517578
+460429,KO,2009-12-14,29.520000457763672
+460430,KO,2009-12-15,29.530000686645508
+460431,KO,2009-12-16,29.209999084472656
+460432,KO,2009-12-17,28.489999771118164
+460433,KO,2009-12-18,28.459999084472656
+460434,KO,2009-12-21,28.59000015258789
+460435,KO,2009-12-22,28.63500022888184
+460436,KO,2009-12-23,28.645000457763672
+460437,KO,2009-12-24,28.71999931335449
+460438,KO,2009-12-28,28.71999931335449
+460439,KO,2009-12-29,28.8700008392334
+460440,KO,2009-12-30,28.84000015258789
+460441,KO,2009-12-31,28.5
+460442,KO,2010-01-04,28.520000457763672
+460443,KO,2010-01-05,28.174999237060547
+460444,KO,2010-01-06,28.165000915527344
+460445,KO,2010-01-07,28.09499931335449
+460446,KO,2010-01-08,27.575000762939453
+460447,KO,2010-01-11,28.13500022888184
+460448,KO,2010-01-12,28.440000534057617
+460449,KO,2010-01-13,28.51499938964844
+460450,KO,2010-01-14,28.565000534057617
+460451,KO,2010-01-15,28.145000457763672
+460452,KO,2010-01-19,28.209999084472656
+460453,KO,2010-01-20,27.75
+460454,KO,2010-01-21,27.184999465942383
+460455,KO,2010-01-22,27.1200008392334
+460456,KO,2010-01-25,27.174999237060547
+460457,KO,2010-01-26,27.06999969482422
+460458,KO,2010-01-27,27.2549991607666
+460459,KO,2010-01-28,27.09000015258789
+460460,KO,2010-01-29,27.125
+460461,KO,2010-02-01,27.190000534057617
+460462,KO,2010-02-02,27.524999618530277
+460463,KO,2010-02-03,27.434999465942383
+460464,KO,2010-02-04,26.71500015258789
+460465,KO,2010-02-05,26.545000076293945
+460466,KO,2010-02-08,26.325000762939453
+460467,KO,2010-02-09,27.0049991607666
+460468,KO,2010-02-10,26.895000457763672
+460469,KO,2010-02-11,27.11000061035156
+460470,KO,2010-02-12,26.989999771118164
+460471,KO,2010-02-16,27.40999984741211
+460472,KO,2010-02-17,27.665000915527344
+460473,KO,2010-02-18,27.95499992370605
+460474,KO,2010-02-19,27.86000061035156
+460475,KO,2010-02-22,27.690000534057617
+460476,KO,2010-02-23,27.415000915527344
+460477,KO,2010-02-24,27.57999992370605
+460478,KO,2010-02-25,26.559999465942383
+460479,KO,2010-02-26,26.36000061035156
+460480,KO,2010-03-01,26.63500022888184
+460481,KO,2010-03-02,26.649999618530277
+460482,KO,2010-03-03,26.96500015258789
+460483,KO,2010-03-04,27.23500061035156
+460484,KO,2010-03-05,27.350000381469727
+460485,KO,2010-03-08,27.229999542236328
+460486,KO,2010-03-09,27.09000015258789
+460487,KO,2010-03-10,27.100000381469727
+460488,KO,2010-03-11,26.799999237060547
+460489,KO,2010-03-12,26.674999237060547
+460490,KO,2010-03-15,26.825000762939453
+460491,KO,2010-03-16,26.850000381469727
+460492,KO,2010-03-17,26.920000076293945
+460493,KO,2010-03-18,26.975000381469727
+460494,KO,2010-03-19,27.375
+460495,KO,2010-03-22,27.270000457763672
+460496,KO,2010-03-23,27.649999618530277
+460497,KO,2010-03-24,27.309999465942383
+460498,KO,2010-03-25,27.399999618530277
+460499,KO,2010-03-26,27.325000762939453
+460500,KO,2010-03-29,27.38500022888184
+460501,KO,2010-03-30,27.434999465942383
+460502,KO,2010-03-31,27.5
+460503,KO,2010-04-01,27.649999618530277
+460504,KO,2010-04-05,27.43000030517578
+460505,KO,2010-04-06,27.145000457763672
+460506,KO,2010-04-07,26.90999984741211
+460507,KO,2010-04-08,26.8799991607666
+460508,KO,2010-04-09,27.295000076293945
+460509,KO,2010-04-12,27.3799991607666
+460510,KO,2010-04-13,27.51000022888184
+460511,KO,2010-04-14,27.475000381469727
+460512,KO,2010-04-15,27.1299991607666
+460513,KO,2010-04-16,27.48500061035156
+460514,KO,2010-04-19,27.65999984741211
+460515,KO,2010-04-20,27.23500061035156
+460516,KO,2010-04-21,27.09499931335449
+460517,KO,2010-04-22,27.155000686645508
+460518,KO,2010-04-23,26.940000534057617
+460519,KO,2010-04-26,26.864999771118164
+460520,KO,2010-04-27,26.434999465942383
+460521,KO,2010-04-28,26.68000030517578
+460522,KO,2010-04-29,26.8700008392334
+460523,KO,2010-04-30,26.725000381469727
+460524,KO,2010-05-03,26.8799991607666
+460525,KO,2010-05-04,26.59000015258789
+460526,KO,2010-05-05,26.82999992370605
+460527,KO,2010-05-06,26.149999618530277
+460528,KO,2010-05-07,26.334999084472656
+460529,KO,2010-05-10,27.020000457763672
+460530,KO,2010-05-11,26.80500030517578
+460531,KO,2010-05-12,27.01000022888184
+460532,KO,2010-05-13,26.7450008392334
+460533,KO,2010-05-14,26.670000076293945
+460534,KO,2010-05-17,26.70499992370605
+460535,KO,2010-05-18,26.549999237060547
+460536,KO,2010-05-19,26.559999465942383
+460537,KO,2010-05-20,25.770000457763672
+460538,KO,2010-05-21,25.795000076293945
+460539,KO,2010-05-24,25.729999542236328
+460540,KO,2010-05-25,25.309999465942383
+460541,KO,2010-05-26,25.040000915527344
+460542,KO,2010-05-27,25.614999771118164
+460543,KO,2010-05-28,25.700000762939453
+460544,KO,2010-06-01,25.645000457763672
+460545,KO,2010-06-02,26.20499992370605
+460546,KO,2010-06-03,26.375
+460547,KO,2010-06-04,25.63500022888184
+460548,KO,2010-06-07,25.399999618530277
+460549,KO,2010-06-08,25.780000686645508
+460550,KO,2010-06-09,25.674999237060547
+460551,KO,2010-06-10,26.225000381469727
+460552,KO,2010-06-11,25.825000762939453
+460553,KO,2010-06-14,25.7549991607666
+460554,KO,2010-06-15,26.09000015258789
+460555,KO,2010-06-16,26.200000762939453
+460556,KO,2010-06-17,26.18000030517578
+460557,KO,2010-06-18,26.155000686645508
+460558,KO,2010-06-21,26.239999771118164
+460559,KO,2010-06-22,26.229999542236328
+460560,KO,2010-06-23,26.1200008392334
+460561,KO,2010-06-24,25.899999618530277
+460562,KO,2010-06-25,25.1299991607666
+460563,KO,2010-06-28,25.540000915527344
+460564,KO,2010-06-29,25.165000915527344
+460565,KO,2010-06-30,25.059999465942383
+460566,KO,2010-07-01,25.01499938964844
+460567,KO,2010-07-02,25.024999618530277
+460568,KO,2010-07-06,25.21500015258789
+460569,KO,2010-07-07,25.73500061035156
+460570,KO,2010-07-08,26.209999084472656
+460571,KO,2010-07-09,26.200000762939453
+460572,KO,2010-07-12,26.225000381469727
+460573,KO,2010-07-13,26.36000061035156
+460574,KO,2010-07-14,26.40999984741211
+460575,KO,2010-07-15,26.424999237060547
+460576,KO,2010-07-16,26.184999465942383
+460577,KO,2010-07-19,26.13500022888184
+460578,KO,2010-07-20,26.6200008392334
+460579,KO,2010-07-21,27.040000915527344
+460580,KO,2010-07-22,27.1299991607666
+460581,KO,2010-07-23,27.375
+460582,KO,2010-07-26,27.46999931335449
+460583,KO,2010-07-27,27.524999618530277
+460584,KO,2010-07-28,27.440000534057617
+460585,KO,2010-07-29,27.4950008392334
+460586,KO,2010-07-30,27.55500030517578
+460587,KO,2010-08-02,28.20499992370605
+460588,KO,2010-08-03,28.190000534057617
+460589,KO,2010-08-04,28.274999618530277
+460590,KO,2010-08-05,28.184999465942383
+460591,KO,2010-08-06,28.375
+460592,KO,2010-08-09,28.55500030517578
+460593,KO,2010-08-10,28.489999771118164
+460594,KO,2010-08-11,28.020000457763672
+460595,KO,2010-08-12,27.84499931335449
+460596,KO,2010-08-13,27.864999771118164
+460597,KO,2010-08-16,27.940000534057617
+460598,KO,2010-08-17,28.059999465942383
+460599,KO,2010-08-18,27.920000076293945
+460600,KO,2010-08-19,27.63999938964844
+460601,KO,2010-08-20,27.649999618530277
+460602,KO,2010-08-23,27.799999237060547
+460603,KO,2010-08-24,27.82999992370605
+460604,KO,2010-08-25,27.69499969482422
+460605,KO,2010-08-26,27.57999992370605
+460606,KO,2010-08-27,28.07999992370605
+460607,KO,2010-08-30,27.774999618530277
+460608,KO,2010-08-31,27.940000534057617
+460609,KO,2010-09-01,28.655000686645508
+460610,KO,2010-09-02,28.690000534057617
+460611,KO,2010-09-03,28.780000686645508
+460612,KO,2010-09-07,28.815000534057617
+460613,KO,2010-09-08,28.915000915527344
+460614,KO,2010-09-09,29.145000457763672
+460615,KO,2010-09-10,29.26000022888184
+460616,KO,2010-09-13,29.01499938964844
+460617,KO,2010-09-14,28.795000076293945
+460618,KO,2010-09-15,28.709999084472656
+460619,KO,2010-09-16,28.7549991607666
+460620,KO,2010-09-17,28.780000686645508
+460621,KO,2010-09-20,28.98500061035156
+460622,KO,2010-09-21,29.05500030517578
+460623,KO,2010-09-22,29.114999771118164
+460624,KO,2010-09-23,28.934999465942383
+460625,KO,2010-09-24,29.309999465942383
+460626,KO,2010-09-27,29.299999237060547
+460627,KO,2010-09-28,29.549999237060547
+460628,KO,2010-09-29,29.3799991607666
+460629,KO,2010-09-30,29.26000022888184
+460630,KO,2010-10-01,29.559999465942383
+460631,KO,2010-10-04,29.440000534057617
+460632,KO,2010-10-05,29.82999992370605
+460633,KO,2010-10-06,29.899999618530277
+460634,KO,2010-10-07,29.71999931335449
+460635,KO,2010-10-08,29.70499992370605
+460636,KO,2010-10-11,29.780000686645508
+460637,KO,2010-10-12,29.799999237060547
+460638,KO,2010-10-13,29.96999931335449
+460639,KO,2010-10-14,29.95499992370605
+460640,KO,2010-10-15,29.96999931335449
+460641,KO,2010-10-18,30.0
+460642,KO,2010-10-19,30.170000076293945
+460643,KO,2010-10-20,30.575000762939453
+460644,KO,2010-10-21,30.73500061035156
+460645,KO,2010-10-22,30.80500030517578
+460646,KO,2010-10-25,30.5049991607666
+460647,KO,2010-10-26,30.6200008392334
+460648,KO,2010-10-27,30.59499931335449
+460649,KO,2010-10-28,30.604999542236328
+460650,KO,2010-10-29,30.65999984741211
+460651,KO,2010-11-01,30.854999542236328
+460652,KO,2010-11-02,30.93000030517578
+460653,KO,2010-11-03,30.975000381469727
+460654,KO,2010-11-04,31.225000381469727
+460655,KO,2010-11-05,31.290000915527344
+460656,KO,2010-11-08,31.229999542236328
+460657,KO,2010-11-09,31.31999969482422
+460658,KO,2010-11-10,31.274999618530277
+460659,KO,2010-11-11,31.399999618530277
+460660,KO,2010-11-12,31.459999084472656
+460661,KO,2010-11-15,31.479999542236328
+460662,KO,2010-11-16,31.040000915527344
+460663,KO,2010-11-17,31.26000022888184
+460664,KO,2010-11-18,31.920000076293945
+460665,KO,2010-11-19,32.15999984741211
+460666,KO,2010-11-22,32.1349983215332
+460667,KO,2010-11-23,31.809999465942383
+460668,KO,2010-11-24,32.30500030517578
+460669,KO,2010-11-26,32.05500030517578
+460670,KO,2010-11-29,31.69499969482422
+460671,KO,2010-11-30,31.584999084472656
+460672,KO,2010-12-01,32.349998474121094
+460673,KO,2010-12-02,32.45000076293945
+460674,KO,2010-12-03,32.25
+460675,KO,2010-12-06,31.9950008392334
+460676,KO,2010-12-07,32.06999969482422
+460677,KO,2010-12-08,32.19499969482422
+460678,KO,2010-12-09,32.415000915527344
+460679,KO,2010-12-10,32.32500076293945
+460680,KO,2010-12-13,32.42499923706055
+460681,KO,2010-12-14,31.950000762939453
+460682,KO,2010-12-15,32.369998931884766
+460683,KO,2010-12-16,32.66999816894531
+460684,KO,2010-12-17,32.849998474121094
+460685,KO,2010-12-20,32.654998779296875
+460686,KO,2010-12-21,32.744998931884766
+460687,KO,2010-12-22,32.79499816894531
+460688,KO,2010-12-23,32.790000915527344
+460689,KO,2010-12-27,32.53499984741211
+460690,KO,2010-12-28,32.68000030517578
+460691,KO,2010-12-29,32.724998474121094
+460692,KO,2010-12-30,32.75
+460693,KO,2010-12-31,32.8849983215332
+460694,KO,2011-01-03,32.61000061035156
+460695,KO,2011-01-04,31.934999465942383
+460696,KO,2011-01-05,31.7450008392334
+460697,KO,2011-01-06,31.51499938964844
+460698,KO,2011-01-07,31.459999084472656
+460699,KO,2011-01-10,31.530000686645508
+460700,KO,2011-01-11,31.34499931335449
+460701,KO,2011-01-12,31.520000457763672
+460702,KO,2011-01-13,31.700000762939453
+460703,KO,2011-01-14,31.565000534057617
+460704,KO,2011-01-18,31.739999771118164
+460705,KO,2011-01-19,31.709999084472656
+460706,KO,2011-01-20,31.46500015258789
+460707,KO,2011-01-21,31.38500022888184
+460708,KO,2011-01-24,31.625
+460709,KO,2011-01-25,31.479999542236328
+460710,KO,2011-01-26,31.479999542236328
+460711,KO,2011-01-27,31.350000381469727
+460712,KO,2011-01-28,31.104999542236328
+460713,KO,2011-01-31,31.424999237060547
+460714,KO,2011-02-01,31.524999618530277
+460715,KO,2011-02-02,31.43000030517578
+460716,KO,2011-02-03,31.28499984741211
+460717,KO,2011-02-04,31.280000686645508
+460718,KO,2011-02-07,31.26000022888184
+460719,KO,2011-02-08,31.434999465942383
+460720,KO,2011-02-09,31.575000762939453
+460721,KO,2011-02-10,31.770000457763672
+460722,KO,2011-02-11,31.78499984741211
+460723,KO,2011-02-14,31.56999969482422
+460724,KO,2011-02-15,31.59499931335449
+460725,KO,2011-02-16,31.700000762939453
+460726,KO,2011-02-17,32.275001525878906
+460727,KO,2011-02-18,32.275001525878906
+460728,KO,2011-02-22,31.8799991607666
+460729,KO,2011-02-23,31.95499992370605
+460730,KO,2011-02-24,31.940000534057617
+460731,KO,2011-02-25,32.154998779296875
+460732,KO,2011-02-28,31.959999084472656
+460733,KO,2011-03-01,32.45500183105469
+460734,KO,2011-03-02,32.21500015258789
+460735,KO,2011-03-03,32.78499984741211
+460736,KO,2011-03-04,32.60499954223633
+460737,KO,2011-03-07,32.61000061035156
+460738,KO,2011-03-08,32.81999969482422
+460739,KO,2011-03-09,32.810001373291016
+460740,KO,2011-03-10,32.64500045776367
+460741,KO,2011-03-11,32.404998779296875
+460742,KO,2011-03-14,31.96999931335449
+460743,KO,2011-03-15,31.51499938964844
+460744,KO,2011-03-16,30.799999237060547
+460745,KO,2011-03-17,31.13999938964844
+460746,KO,2011-03-18,31.350000381469727
+460747,KO,2011-03-21,31.78499984741211
+460748,KO,2011-03-22,31.7549991607666
+460749,KO,2011-03-23,32.1349983215332
+460750,KO,2011-03-24,32.345001220703125
+460751,KO,2011-03-25,32.61000061035156
+460752,KO,2011-03-28,32.51499938964844
+460753,KO,2011-03-29,32.86000061035156
+460754,KO,2011-03-30,33.02000045776367
+460755,KO,2011-03-31,33.16999816894531
+460756,KO,2011-04-01,33.61000061035156
+460757,KO,2011-04-04,33.83000183105469
+460758,KO,2011-04-05,33.73500061035156
+460759,KO,2011-04-06,33.814998626708984
+460760,KO,2011-04-07,33.720001220703125
+460761,KO,2011-04-08,33.6349983215332
+460762,KO,2011-04-11,33.70000076293945
+460763,KO,2011-04-12,33.45000076293945
+460764,KO,2011-04-13,33.63999938964844
+460765,KO,2011-04-14,34.154998779296875
+460766,KO,2011-04-15,34.005001068115234
+460767,KO,2011-04-18,33.654998779296875
+460768,KO,2011-04-19,33.54499816894531
+460769,KO,2011-04-20,33.92499923706055
+460770,KO,2011-04-21,33.939998626708984
+460771,KO,2011-04-25,33.869998931884766
+460772,KO,2011-04-26,33.46500015258789
+460773,KO,2011-04-27,33.5
+460774,KO,2011-04-28,33.70500183105469
+460775,KO,2011-04-29,33.72999954223633
+460776,KO,2011-05-02,33.86000061035156
+460777,KO,2011-05-03,33.939998626708984
+460778,KO,2011-05-04,33.72999954223633
+460779,KO,2011-05-05,33.349998474121094
+460780,KO,2011-05-06,33.45000076293945
+460781,KO,2011-05-09,33.474998474121094
+460782,KO,2011-05-10,33.66999816894531
+460783,KO,2011-05-11,33.65999984741211
+460784,KO,2011-05-12,34.154998779296875
+460785,KO,2011-05-13,34.09000015258789
+460786,KO,2011-05-16,33.915000915527344
+460787,KO,2011-05-17,33.994998931884766
+460788,KO,2011-05-18,34.150001525878906
+460789,KO,2011-05-19,34.22999954223633
+460790,KO,2011-05-20,34.150001525878906
+460791,KO,2011-05-23,33.744998931884766
+460792,KO,2011-05-24,33.73500061035156
+460793,KO,2011-05-25,33.45500183105469
+460794,KO,2011-05-26,33.349998474121094
+460795,KO,2011-05-27,33.255001068115234
+460796,KO,2011-05-31,33.404998779296875
+460797,KO,2011-06-01,33.380001068115234
+460798,KO,2011-06-02,33.02000045776367
+460799,KO,2011-06-03,32.76499938964844
+460800,KO,2011-06-06,32.709999084472656
+460801,KO,2011-06-07,32.599998474121094
+460802,KO,2011-06-08,32.70000076293945
+460803,KO,2011-06-09,32.94499969482422
+460804,KO,2011-06-10,32.69499969482422
+460805,KO,2011-06-13,32.560001373291016
+460806,KO,2011-06-14,32.80500030517578
+460807,KO,2011-06-15,32.48500061035156
+460808,KO,2011-06-16,32.744998931884766
+460809,KO,2011-06-17,32.810001373291016
+460810,KO,2011-06-20,32.915000915527344
+460811,KO,2011-06-21,33.130001068115234
+460812,KO,2011-06-22,33.20000076293945
+460813,KO,2011-06-23,32.4900016784668
+460814,KO,2011-06-24,32.46500015258789
+460815,KO,2011-06-27,32.60499954223633
+460816,KO,2011-06-28,33.01499938964844
+460817,KO,2011-06-29,33.35499954223633
+460818,KO,2011-06-30,33.64500045776367
+460819,KO,2011-07-01,34.04499816894531
+460820,KO,2011-07-05,34.150001525878906
+460821,KO,2011-07-06,34.26499938964844
+460822,KO,2011-07-07,34.375
+460823,KO,2011-07-08,34.34000015258789
+460824,KO,2011-07-11,34.04999923706055
+460825,KO,2011-07-12,33.92499923706055
+460826,KO,2011-07-13,34.029998779296875
+460827,KO,2011-07-14,33.834999084472656
+460828,KO,2011-07-15,33.76499938964844
+460829,KO,2011-07-18,33.560001373291016
+460830,KO,2011-07-19,34.65999984741211
+460831,KO,2011-07-20,34.435001373291016
+460832,KO,2011-07-21,34.66999816894531
+460833,KO,2011-07-22,34.8650016784668
+460834,KO,2011-07-25,34.630001068115234
+460835,KO,2011-07-26,34.595001220703125
+460836,KO,2011-07-27,34.345001220703125
+460837,KO,2011-07-28,34.404998779296875
+460838,KO,2011-07-29,34.005001068115234
+460839,KO,2011-08-01,33.8650016784668
+460840,KO,2011-08-02,33.53499984741211
+460841,KO,2011-08-03,34.20000076293945
+460842,KO,2011-08-04,32.90999984741211
+460843,KO,2011-08-05,33.3849983215332
+460844,KO,2011-08-08,32.560001373291016
+460845,KO,2011-08-09,33.34000015258789
+460846,KO,2011-08-10,31.979999542236328
+460847,KO,2011-08-11,33.23500061035156
+460848,KO,2011-08-12,33.56999969482422
+460849,KO,2011-08-15,34.099998474121094
+460850,KO,2011-08-16,34.084999084472656
+460851,KO,2011-08-17,34.63999938964844
+460852,KO,2011-08-18,33.880001068115234
+460853,KO,2011-08-19,33.54999923706055
+460854,KO,2011-08-22,33.6349983215332
+460855,KO,2011-08-23,34.529998779296875
+460856,KO,2011-08-24,34.84000015258789
+460857,KO,2011-08-25,33.98500061035156
+460858,KO,2011-08-26,34.25
+460859,KO,2011-08-29,34.8650016784668
+460860,KO,2011-08-30,34.93000030517578
+460861,KO,2011-08-31,35.224998474121094
+460862,KO,2011-09-01,35.224998474121094
+460863,KO,2011-09-02,34.869998931884766
+460864,KO,2011-09-06,34.71500015258789
+460865,KO,2011-09-07,35.400001525878906
+460866,KO,2011-09-08,35.584999084472656
+460867,KO,2011-09-09,34.685001373291016
+460868,KO,2011-09-12,34.689998626708984
+460869,KO,2011-09-13,34.54999923706055
+460870,KO,2011-09-14,34.8849983215332
+460871,KO,2011-09-15,35.5099983215332
+460872,KO,2011-09-16,35.6150016784668
+460873,KO,2011-09-19,35.244998931884766
+460874,KO,2011-09-20,35.32500076293945
+460875,KO,2011-09-21,34.63999938964844
+460876,KO,2011-09-22,33.90999984741211
+460877,KO,2011-09-23,33.709999084472656
+460878,KO,2011-09-26,34.380001068115234
+460879,KO,2011-09-27,34.78499984741211
+460880,KO,2011-09-28,34.029998779296875
+460881,KO,2011-09-29,34.525001525878906
+460882,KO,2011-09-30,33.779998779296875
+460883,KO,2011-10-03,32.709999084472656
+460884,KO,2011-10-04,32.6150016784668
+460885,KO,2011-10-05,32.76499938964844
+460886,KO,2011-10-06,32.69499969482422
+460887,KO,2011-10-07,32.95000076293945
+460888,KO,2011-10-10,33.45000076293945
+460889,KO,2011-10-11,33.400001525878906
+460890,KO,2011-10-12,33.7400016784668
+460891,KO,2011-10-13,33.70000076293945
+460892,KO,2011-10-14,33.92499923706055
+460893,KO,2011-10-17,33.5
+460894,KO,2011-10-18,33.369998931884766
+460895,KO,2011-10-19,33.51499938964844
+460896,KO,2011-10-20,33.560001373291016
+460897,KO,2011-10-21,34.095001220703125
+460898,KO,2011-10-24,33.935001373291016
+460899,KO,2011-10-25,33.474998474121094
+460900,KO,2011-10-26,33.73500061035156
+460901,KO,2011-10-27,34.28499984741211
+460902,KO,2011-10-28,34.46500015258789
+460903,KO,2011-10-31,34.15999984741211
+460904,KO,2011-11-01,33.52000045776367
+460905,KO,2011-11-02,33.8849983215332
+460906,KO,2011-11-03,34.32500076293945
+460907,KO,2011-11-04,33.88999938964844
+460908,KO,2011-11-07,34.10499954223633
+460909,KO,2011-11-08,34.32500076293945
+460910,KO,2011-11-09,33.51499938964844
+460911,KO,2011-11-10,33.69499969482422
+460912,KO,2011-11-11,34.060001373291016
+460913,KO,2011-11-14,33.89500045776367
+460914,KO,2011-11-15,34.0
+460915,KO,2011-11-16,33.505001068115234
+460916,KO,2011-11-17,33.310001373291016
+460917,KO,2011-11-18,33.69499969482422
+460918,KO,2011-11-21,32.974998474121094
+460919,KO,2011-11-22,32.98500061035156
+460920,KO,2011-11-23,32.435001373291016
+460921,KO,2011-11-25,32.369998931884766
+460922,KO,2011-11-28,32.584999084472656
+460923,KO,2011-11-29,33.095001220703125
+460924,KO,2011-11-30,33.6150016784668
+460925,KO,2011-12-01,33.415000915527344
+460926,KO,2011-12-02,33.189998626708984
+460927,KO,2011-12-05,33.154998779296875
+460928,KO,2011-12-06,33.34000015258789
+460929,KO,2011-12-07,33.38999938964844
+460930,KO,2011-12-08,33.3650016784668
+460931,KO,2011-12-09,33.78499984741211
+460932,KO,2011-12-12,33.44499969482422
+460933,KO,2011-12-13,33.2400016784668
+460934,KO,2011-12-14,33.130001068115234
+460935,KO,2011-12-15,33.44499969482422
+460936,KO,2011-12-16,33.720001220703125
+460937,KO,2011-12-19,33.685001373291016
+460938,KO,2011-12-20,34.20000076293945
+460939,KO,2011-12-21,34.78499984741211
+460940,KO,2011-12-22,34.595001220703125
+460941,KO,2011-12-23,34.970001220703125
+460942,KO,2011-12-27,34.939998626708984
+460943,KO,2011-12-28,34.755001068115234
+460944,KO,2011-12-29,35.08000183105469
+460945,KO,2011-12-30,34.98500061035156
+460946,KO,2012-01-03,35.06999969482422
+460947,KO,2012-01-04,34.849998474121094
+460948,KO,2012-01-05,34.685001373291016
+460949,KO,2012-01-06,34.46500015258789
+460950,KO,2012-01-09,34.46500015258789
+460951,KO,2012-01-10,34.66999816894531
+460952,KO,2012-01-11,34.029998779296875
+460953,KO,2012-01-12,33.78499984741211
+460954,KO,2012-01-13,33.494998931884766
+460955,KO,2012-01-17,33.67499923706055
+460956,KO,2012-01-18,33.79499816894531
+460957,KO,2012-01-19,33.724998474121094
+460958,KO,2012-01-20,34.04499816894531
+460959,KO,2012-01-23,34.26499938964844
+460960,KO,2012-01-24,33.95000076293945
+460961,KO,2012-01-25,34.21500015258789
+460962,KO,2012-01-26,34.005001068115234
+460963,KO,2012-01-27,33.720001220703125
+460964,KO,2012-01-30,33.72999954223633
+460965,KO,2012-01-31,33.76499938964844
+460966,KO,2012-02-01,33.92499923706055
+460967,KO,2012-02-02,33.915000915527344
+460968,KO,2012-02-03,34.040000915527344
+460969,KO,2012-02-06,34.01499938964844
+460970,KO,2012-02-07,34.275001525878906
+460971,KO,2012-02-08,34.165000915527344
+460972,KO,2012-02-09,33.98500061035156
+460973,KO,2012-02-10,33.970001220703125
+460974,KO,2012-02-13,34.220001220703125
+460975,KO,2012-02-14,34.45000076293945
+460976,KO,2012-02-15,34.20000076293945
+460977,KO,2012-02-16,34.43000030517578
+460978,KO,2012-02-17,34.525001525878906
+460979,KO,2012-02-21,34.40999984741211
+460980,KO,2012-02-22,34.625
+460981,KO,2012-02-23,34.59000015258789
+460982,KO,2012-02-24,34.5
+460983,KO,2012-02-27,34.415000915527344
+460984,KO,2012-02-28,34.42499923706055
+460985,KO,2012-02-29,34.93000030517578
+460986,KO,2012-03-01,34.79999923706055
+460987,KO,2012-03-02,34.59000015258789
+460988,KO,2012-03-05,34.6150016784668
+460989,KO,2012-03-06,34.380001068115234
+460990,KO,2012-03-07,34.39500045776367
+460991,KO,2012-03-08,34.6349983215332
+460992,KO,2012-03-09,34.755001068115234
+460993,KO,2012-03-12,35.07500076293945
+460994,KO,2012-03-13,35.125
+460995,KO,2012-03-14,35.11000061035156
+460996,KO,2012-03-15,35.165000915527344
+460997,KO,2012-03-16,35.08000183105469
+460998,KO,2012-03-19,35.20000076293945
+460999,KO,2012-03-20,35.29499816894531
+461000,KO,2012-03-21,35.560001373291016
+461001,KO,2012-03-22,35.709999084472656
+461002,KO,2012-03-23,35.744998931884766
+461003,KO,2012-03-26,35.95000076293945
+461004,KO,2012-03-27,35.935001373291016
+461005,KO,2012-03-28,36.33000183105469
+461006,KO,2012-03-29,36.90499877929688
+461007,KO,2012-03-30,37.005001068115234
+461008,KO,2012-04-02,37.06999969482422
+461009,KO,2012-04-03,36.880001068115234
+461010,KO,2012-04-04,36.72999954223633
+461011,KO,2012-04-05,36.73500061035156
+461012,KO,2012-04-09,36.435001373291016
+461013,KO,2012-04-10,36.0099983215332
+461014,KO,2012-04-11,36.060001373291016
+461015,KO,2012-04-12,36.11000061035156
+461016,KO,2012-04-13,35.970001220703125
+461017,KO,2012-04-16,36.220001220703125
+461018,KO,2012-04-17,36.97499847412109
+461019,KO,2012-04-18,37.084999084472656
+461020,KO,2012-04-19,36.90999984741211
+461021,KO,2012-04-20,37.06499862670898
+461022,KO,2012-04-23,36.845001220703125
+461023,KO,2012-04-24,37.060001373291016
+461024,KO,2012-04-25,37.46500015258789
+461025,KO,2012-04-26,37.85499954223633
+461026,KO,2012-04-27,38.31499862670898
+461027,KO,2012-04-30,38.15999984741211
+461028,KO,2012-05-01,38.46500015258789
+461029,KO,2012-05-02,38.58000183105469
+461030,KO,2012-05-03,38.720001220703125
+461031,KO,2012-05-04,38.5
+461032,KO,2012-05-07,38.63999938964844
+461033,KO,2012-05-08,38.56999969482422
+461034,KO,2012-05-09,38.38999938964844
+461035,KO,2012-05-10,38.70500183105469
+461036,KO,2012-05-11,38.73500061035156
+461037,KO,2012-05-14,38.435001373291016
+461038,KO,2012-05-15,38.28499984741211
+461039,KO,2012-05-16,38.165000915527344
+461040,KO,2012-05-17,37.560001373291016
+461041,KO,2012-05-18,37.025001525878906
+461042,KO,2012-05-21,37.255001068115234
+461043,KO,2012-05-22,37.095001220703125
+461044,KO,2012-05-23,37.275001525878906
+461045,KO,2012-05-24,37.77999877929688
+461046,KO,2012-05-25,37.6150016784668
+461047,KO,2012-05-29,37.72999954223633
+461048,KO,2012-05-30,37.52999877929688
+461049,KO,2012-05-31,37.3650016784668
+461050,KO,2012-06-01,36.54499816894531
+461051,KO,2012-06-04,36.81999969482422
+461052,KO,2012-06-05,36.619998931884766
+461053,KO,2012-06-06,37.30500030517578
+461054,KO,2012-06-07,37.13999938964844
+461055,KO,2012-06-08,37.619998931884766
+461056,KO,2012-06-11,37.33000183105469
+461057,KO,2012-06-12,37.59999847412109
+461058,KO,2012-06-13,37.345001220703125
+461059,KO,2012-06-14,37.869998931884766
+461060,KO,2012-06-15,38.04499816894531
+461061,KO,2012-06-18,37.9900016784668
+461062,KO,2012-06-19,37.869998931884766
+461063,KO,2012-06-20,37.77999877929688
+461064,KO,2012-06-21,37.334999084472656
+461065,KO,2012-06-22,37.470001220703125
+461066,KO,2012-06-25,37.3849983215332
+461067,KO,2012-06-26,37.540000915527344
+461068,KO,2012-06-27,38.16999816894531
+461069,KO,2012-06-28,38.28499984741211
+461070,KO,2012-06-29,39.095001220703125
+461071,KO,2012-07-02,39.459999084472656
+461072,KO,2012-07-03,39.58000183105469
+461073,KO,2012-07-05,39.22499847412109
+461074,KO,2012-07-06,39.07500076293945
+461075,KO,2012-07-09,38.9900016784668
+461076,KO,2012-07-10,38.9900016784668
+461077,KO,2012-07-11,38.72999954223633
+461078,KO,2012-07-12,38.31999969482422
+461079,KO,2012-07-13,38.63999938964844
+461080,KO,2012-07-16,38.2400016784668
+461081,KO,2012-07-17,38.845001220703125
+461082,KO,2012-07-18,38.720001220703125
+461083,KO,2012-07-19,38.775001525878906
+461084,KO,2012-07-20,38.51499938964844
+461085,KO,2012-07-23,38.43999862670898
+461086,KO,2012-07-24,38.33000183105469
+461087,KO,2012-07-25,38.5099983215332
+461088,KO,2012-07-26,39.42499923706055
+461089,KO,2012-07-27,40.005001068115234
+461090,KO,2012-07-30,40.560001373291016
+461091,KO,2012-07-31,40.400001525878906
+461092,KO,2012-08-01,40.505001068115234
+461093,KO,2012-08-02,39.875
+461094,KO,2012-08-03,40.415000915527344
+461095,KO,2012-08-06,40.31999969482422
+461096,KO,2012-08-07,39.8849983215332
+461097,KO,2012-08-08,39.77999877929688
+461098,KO,2012-08-09,39.619998931884766
+461099,KO,2012-08-10,39.39500045776367
+461100,KO,2012-08-13,39.29999923706055
+461101,KO,2012-08-14,39.380001068115234
+461102,KO,2012-08-15,39.34999847412109
+461103,KO,2012-08-16,39.54999923706055
+461104,KO,2012-08-17,39.52999877929688
+461105,KO,2012-08-20,39.470001220703125
+461106,KO,2012-08-21,39.2599983215332
+461107,KO,2012-08-22,38.77000045776367
+461108,KO,2012-08-23,38.11000061035156
+461109,KO,2012-08-24,38.470001220703125
+461110,KO,2012-08-27,38.16999816894531
+461111,KO,2012-08-28,38.0
+461112,KO,2012-08-29,37.459999084472656
+461113,KO,2012-08-30,37.13999938964844
+461114,KO,2012-08-31,37.400001525878906
+461115,KO,2012-09-04,37.27999877929688
+461116,KO,2012-09-05,37.5099983215332
+461117,KO,2012-09-06,38.150001525878906
+461118,KO,2012-09-07,37.900001525878906
+461119,KO,2012-09-10,37.65999984741211
+461120,KO,2012-09-11,37.77000045776367
+461121,KO,2012-09-12,37.54999923706055
+461122,KO,2012-09-13,38.34999847412109
+461123,KO,2012-09-14,38.119998931884766
+461124,KO,2012-09-17,38.34999847412109
+461125,KO,2012-09-18,38.619998931884766
+461126,KO,2012-09-19,38.52000045776367
+461127,KO,2012-09-20,38.63999938964844
+461128,KO,2012-09-21,38.02999877929688
+461129,KO,2012-09-24,38.119998931884766
+461130,KO,2012-09-25,37.68000030517578
+461131,KO,2012-09-26,37.7599983215332
+461132,KO,2012-09-27,38.310001373291016
+461133,KO,2012-09-28,37.93000030517578
+461134,KO,2012-10-01,38.380001068115234
+461135,KO,2012-10-02,38.34000015258789
+461136,KO,2012-10-03,38.2400016784668
+461137,KO,2012-10-04,38.33000183105469
+461138,KO,2012-10-05,38.58000183105469
+461139,KO,2012-10-08,38.58000183105469
+461140,KO,2012-10-09,38.560001373291016
+461141,KO,2012-10-10,38.09000015258789
+461142,KO,2012-10-11,38.11000061035156
+461143,KO,2012-10-12,38.22999954223633
+461144,KO,2012-10-15,38.130001068115234
+461145,KO,2012-10-16,37.900001525878906
+461146,KO,2012-10-17,37.7400016784668
+461147,KO,2012-10-18,37.84000015258789
+461148,KO,2012-10-19,37.400001525878906
+461149,KO,2012-10-22,37.22999954223633
+461150,KO,2012-10-23,36.61000061035156
+461151,KO,2012-10-24,36.880001068115234
+461152,KO,2012-10-25,37.09000015258789
+461153,KO,2012-10-26,37.040000915527344
+461154,KO,2012-10-31,37.18000030517578
+461155,KO,2012-11-01,37.33000183105469
+461156,KO,2012-11-02,37.08000183105469
+461157,KO,2012-11-05,36.77000045776367
+461158,KO,2012-11-06,37.41999816894531
+461159,KO,2012-11-07,36.720001220703125
+461160,KO,2012-11-08,36.36000061035156
+461161,KO,2012-11-09,36.290000915527344
+461162,KO,2012-11-12,36.08000183105469
+461163,KO,2012-11-13,36.15999984741211
+461164,KO,2012-11-14,36.0099983215332
+461165,KO,2012-11-15,36.43000030517578
+461166,KO,2012-11-16,36.560001373291016
+461167,KO,2012-11-19,37.2400016784668
+461168,KO,2012-11-20,37.25
+461169,KO,2012-11-21,37.38999938964844
+461170,KO,2012-11-23,37.93000030517578
+461171,KO,2012-11-26,37.36000061035156
+461172,KO,2012-11-27,37.41999816894531
+461173,KO,2012-11-28,37.560001373291016
+461174,KO,2012-11-29,37.970001220703125
+461175,KO,2012-11-30,37.91999816894531
+461176,KO,2012-12-03,37.380001068115234
+461177,KO,2012-12-04,37.150001525878906
+461178,KO,2012-12-05,37.310001373291016
+461179,KO,2012-12-06,37.380001068115234
+461180,KO,2012-12-07,37.709999084472656
+461181,KO,2012-12-10,37.63999938964844
+461182,KO,2012-12-11,37.86000061035156
+461183,KO,2012-12-12,37.63999938964844
+461184,KO,2012-12-13,37.59999847412109
+461185,KO,2012-12-14,37.65999984741211
+461186,KO,2012-12-17,37.5
+461187,KO,2012-12-18,37.27999877929688
+461188,KO,2012-12-19,36.77999877929688
+461189,KO,2012-12-20,37.04999923706055
+461190,KO,2012-12-21,36.88999938964844
+461191,KO,2012-12-24,36.72999954223633
+461192,KO,2012-12-26,36.41999816894531
+461193,KO,2012-12-27,36.41999816894531
+461194,KO,2012-12-28,35.970001220703125
+461195,KO,2012-12-31,36.25
+461196,KO,2013-01-02,37.59999847412109
+461197,KO,2013-01-03,37.59999847412109
+461198,KO,2013-01-04,37.65999984741211
+461199,KO,2013-01-07,37.29999923706055
+461200,KO,2013-01-08,37.040000915527344
+461201,KO,2013-01-09,37.02999877929688
+461202,KO,2013-01-10,36.959999084472656
+461203,KO,2013-01-11,36.90999984741211
+461204,KO,2013-01-14,36.9900016784668
+461205,KO,2013-01-15,37.31999969482422
+461206,KO,2013-01-16,37.31999969482422
+461207,KO,2013-01-17,37.5099983215332
+461208,KO,2013-01-18,37.70000076293945
+461209,KO,2013-01-22,37.130001068115234
+461210,KO,2013-01-23,37.130001068115234
+461211,KO,2013-01-24,37.11000061035156
+461212,KO,2013-01-25,37.04999923706055
+461213,KO,2013-01-28,37.0099983215332
+461214,KO,2013-01-29,37.41999816894531
+461215,KO,2013-01-30,37.5
+461216,KO,2013-01-31,37.2400016784668
+461217,KO,2013-02-01,37.540000915527344
+461218,KO,2013-02-04,37.34999847412109
+461219,KO,2013-02-05,38.13999938964844
+461220,KO,2013-02-06,38.310001373291016
+461221,KO,2013-02-07,38.90999984741211
+461222,KO,2013-02-08,38.77000045776367
+461223,KO,2013-02-11,38.61000061035156
+461224,KO,2013-02-12,37.560001373291016
+461225,KO,2013-02-13,37.209999084472656
+461226,KO,2013-02-14,36.84000015258789
+461227,KO,2013-02-15,37.41999816894531
+461228,KO,2013-02-19,37.66999816894531
+461229,KO,2013-02-20,37.72999954223633
+461230,KO,2013-02-21,37.709999084472656
+461231,KO,2013-02-22,38.52000045776367
+461232,KO,2013-02-25,37.720001220703125
+461233,KO,2013-02-26,38.11000061035156
+461234,KO,2013-02-27,38.45000076293945
+461235,KO,2013-02-28,38.720001220703125
+461236,KO,2013-03-01,38.70000076293945
+461237,KO,2013-03-04,38.81999969482422
+461238,KO,2013-03-05,38.68000030517578
+461239,KO,2013-03-06,39.02000045776367
+461240,KO,2013-03-07,39.119998931884766
+461241,KO,2013-03-08,39.220001220703125
+461242,KO,2013-03-11,39.310001373291016
+461243,KO,2013-03-12,38.959999084472656
+461244,KO,2013-03-13,38.59000015258789
+461245,KO,2013-03-14,39.02000045776367
+461246,KO,2013-03-15,38.83000183105469
+461247,KO,2013-03-18,38.7599983215332
+461248,KO,2013-03-19,39.33000183105469
+461249,KO,2013-03-20,39.869998931884766
+461250,KO,2013-03-21,40.06999969482422
+461251,KO,2013-03-22,40.040000915527344
+461252,KO,2013-03-25,40.119998931884766
+461253,KO,2013-03-26,40.68999862670898
+461254,KO,2013-03-27,40.220001220703125
+461255,KO,2013-03-28,40.43999862670898
+461256,KO,2013-04-01,40.45000076293945
+461257,KO,2013-04-02,40.720001220703125
+461258,KO,2013-04-03,40.16999816894531
+461259,KO,2013-04-04,40.540000915527344
+461260,KO,2013-04-05,40.08000183105469
+461261,KO,2013-04-08,40.86000061035156
+461262,KO,2013-04-09,40.709999084472656
+461263,KO,2013-04-10,41.06999969482422
+461264,KO,2013-04-11,41.18000030517578
+461265,KO,2013-04-12,41.08000183105469
+461266,KO,2013-04-15,40.09000015258789
+461267,KO,2013-04-16,42.369998931884766
+461268,KO,2013-04-17,42.54999923706055
+461269,KO,2013-04-18,42.09999847412109
+461270,KO,2013-04-19,42.65999984741211
+461271,KO,2013-04-22,42.720001220703125
+461272,KO,2013-04-23,42.70000076293945
+461273,KO,2013-04-24,42.150001525878906
+461274,KO,2013-04-25,42.34999847412109
+461275,KO,2013-04-26,42.09999847412109
+461276,KO,2013-04-29,42.2400016784668
+461277,KO,2013-04-30,42.33000183105469
+461278,KO,2013-05-01,42.209999084472656
+461279,KO,2013-05-02,41.959999084472656
+461280,KO,2013-05-03,42.2400016784668
+461281,KO,2013-05-06,42.08000183105469
+461282,KO,2013-05-07,42.70000076293945
+461283,KO,2013-05-08,42.459999084472656
+461284,KO,2013-05-09,42.119998931884766
+461285,KO,2013-05-10,42.150001525878906
+461286,KO,2013-05-13,42.18999862670898
+461287,KO,2013-05-14,42.52000045776367
+461288,KO,2013-05-15,42.91999816894531
+461289,KO,2013-05-16,43.09000015258789
+461290,KO,2013-05-17,42.970001220703125
+461291,KO,2013-05-20,42.380001068115234
+461292,KO,2013-05-21,42.34000015258789
+461293,KO,2013-05-22,42.25
+461294,KO,2013-05-23,41.93000030517578
+461295,KO,2013-05-24,42.2400016784668
+461296,KO,2013-05-28,42.54999923706055
+461297,KO,2013-05-29,41.400001525878906
+461298,KO,2013-05-30,40.77000045776367
+461299,KO,2013-05-31,39.9900016784668
+461300,KO,2013-06-03,40.810001373291016
+461301,KO,2013-06-04,41.41999816894531
+461302,KO,2013-06-05,40.650001525878906
+461303,KO,2013-06-06,40.790000915527344
+461304,KO,2013-06-07,41.40999984741211
+461305,KO,2013-06-10,41.18000030517578
+461306,KO,2013-06-11,40.790000915527344
+461307,KO,2013-06-12,40.38999938964844
+461308,KO,2013-06-13,40.40999984741211
+461309,KO,2013-06-14,40.34000015258789
+461310,KO,2013-06-17,40.68000030517578
+461311,KO,2013-06-18,40.93000030517578
+461312,KO,2013-06-19,40.40999984741211
+461313,KO,2013-06-20,39.130001068115234
+461314,KO,2013-06-21,39.7599983215332
+461315,KO,2013-06-24,39.52999877929688
+461316,KO,2013-06-25,39.720001220703125
+461317,KO,2013-06-26,40.33000183105469
+461318,KO,2013-06-27,40.2599983215332
+461319,KO,2013-06-28,40.11000061035156
+461320,KO,2013-07-01,40.459999084472656
+461321,KO,2013-07-02,40.369998931884766
+461322,KO,2013-07-03,40.4900016784668
+461323,KO,2013-07-05,40.52000045776367
+461324,KO,2013-07-08,40.540000915527344
+461325,KO,2013-07-09,40.83000183105469
+461326,KO,2013-07-10,40.68000030517578
+461327,KO,2013-07-11,41.02999877929688
+461328,KO,2013-07-12,41.02999877929688
+461329,KO,2013-07-15,41.0099983215332
+461330,KO,2013-07-16,40.22999954223633
+461331,KO,2013-07-17,40.84000015258789
+461332,KO,2013-07-18,40.810001373291016
+461333,KO,2013-07-19,41.09000015258789
+461334,KO,2013-07-22,40.84000015258789
+461335,KO,2013-07-23,40.959999084472656
+461336,KO,2013-07-24,40.86000061035156
+461337,KO,2013-07-25,40.84000015258789
+461338,KO,2013-07-26,40.63999938964844
+461339,KO,2013-07-29,40.27999877929688
+461340,KO,2013-07-30,40.31999969482422
+461341,KO,2013-07-31,40.08000183105469
+461342,KO,2013-08-01,40.56999969482422
+461343,KO,2013-08-02,40.220001220703125
+461344,KO,2013-08-05,40.290000915527344
+461345,KO,2013-08-06,40.369998931884766
+461346,KO,2013-08-07,40.150001525878906
+461347,KO,2013-08-08,40.20000076293945
+461348,KO,2013-08-09,40.15999984741211
+461349,KO,2013-08-12,39.83000183105469
+461350,KO,2013-08-13,39.650001525878906
+461351,KO,2013-08-14,39.52999877929688
+461352,KO,2013-08-15,39.09000015258789
+461353,KO,2013-08-16,39.04999923706055
+461354,KO,2013-08-19,38.77999877929688
+461355,KO,2013-08-20,38.650001525878906
+461356,KO,2013-08-21,38.27999877929688
+461357,KO,2013-08-22,38.310001373291016
+461358,KO,2013-08-23,38.52000045776367
+461359,KO,2013-08-26,38.119998931884766
+461360,KO,2013-08-27,38.150001525878906
+461361,KO,2013-08-28,38.34999847412109
+461362,KO,2013-08-29,38.09999847412109
+461363,KO,2013-08-30,38.18000030517578
+461364,KO,2013-09-03,37.900001525878906
+461365,KO,2013-09-04,38.540000915527344
+461366,KO,2013-09-05,38.2400016784668
+461367,KO,2013-09-06,38.34999847412109
+461368,KO,2013-09-09,38.52000045776367
+461369,KO,2013-09-10,38.630001068115234
+461370,KO,2013-09-11,38.77999877929688
+461371,KO,2013-09-12,38.43999862670898
+461372,KO,2013-09-13,38.68999862670898
+461373,KO,2013-09-16,38.86000061035156
+461374,KO,2013-09-17,38.790000915527344
+461375,KO,2013-09-18,39.59000015258789
+461376,KO,2013-09-19,39.310001373291016
+461377,KO,2013-09-20,39.400001525878906
+461378,KO,2013-09-23,38.630001068115234
+461379,KO,2013-09-24,38.52999877929688
+461380,KO,2013-09-25,38.33000183105469
+461381,KO,2013-09-26,38.7400016784668
+461382,KO,2013-09-27,38.400001525878906
+461383,KO,2013-09-30,37.880001068115234
+461384,KO,2013-10-01,37.95000076293945
+461385,KO,2013-10-02,37.43000030517578
+461386,KO,2013-10-03,37.15999984741211
+461387,KO,2013-10-04,37.20000076293945
+461388,KO,2013-10-07,37.04999923706055
+461389,KO,2013-10-08,37.27999877929688
+461390,KO,2013-10-09,37.08000183105469
+461391,KO,2013-10-10,37.77999877929688
+461392,KO,2013-10-11,37.77000045776367
+461393,KO,2013-10-14,37.90999984741211
+461394,KO,2013-10-15,37.65999984741211
+461395,KO,2013-10-16,38.0
+461396,KO,2013-10-17,38.54999923706055
+461397,KO,2013-10-18,38.77999877929688
+461398,KO,2013-10-21,38.81999969482422
+461399,KO,2013-10-22,39.09000015258789
+461400,KO,2013-10-23,39.09000015258789
+461401,KO,2013-10-24,38.79999923706055
+461402,KO,2013-10-25,39.02999877929688
+461403,KO,2013-10-28,39.61000061035156
+461404,KO,2013-10-29,39.79999923706055
+461405,KO,2013-10-30,39.619998931884766
+461406,KO,2013-10-31,39.56999969482422
+461407,KO,2013-11-01,39.61000061035156
+461408,KO,2013-11-04,39.5099983215332
+461409,KO,2013-11-05,39.5
+461410,KO,2013-11-06,40.04999923706055
+461411,KO,2013-11-07,39.83000183105469
+461412,KO,2013-11-08,40.04999923706055
+461413,KO,2013-11-11,39.869998931884766
+461414,KO,2013-11-12,39.880001068115234
+461415,KO,2013-11-13,40.119998931884766
+461416,KO,2013-11-14,40.209999084472656
+461417,KO,2013-11-15,40.220001220703125
+461418,KO,2013-11-18,40.16999816894531
+461419,KO,2013-11-19,40.13999938964844
+461420,KO,2013-11-20,40.060001373291016
+461421,KO,2013-11-21,40.43000030517578
+461422,KO,2013-11-22,40.43000030517578
+461423,KO,2013-11-25,40.369998931884766
+461424,KO,2013-11-26,40.25
+461425,KO,2013-11-27,40.18999862670898
+461426,KO,2013-11-29,40.18999862670898
+461427,KO,2013-12-02,40.08000183105469
+461428,KO,2013-12-03,40.34999847412109
+461429,KO,2013-12-04,40.369998931884766
+461430,KO,2013-12-05,39.83000183105469
+461431,KO,2013-12-06,40.459999084472656
+461432,KO,2013-12-09,40.400001525878906
+461433,KO,2013-12-10,39.84999847412109
+461434,KO,2013-12-11,40.130001068115234
+461435,KO,2013-12-12,39.209999084472656
+461436,KO,2013-12-13,39.22999954223633
+461437,KO,2013-12-16,39.27000045776367
+461438,KO,2013-12-17,39.09999847412109
+461439,KO,2013-12-18,40.02000045776367
+461440,KO,2013-12-19,39.86000061035156
+461441,KO,2013-12-20,40.040000915527344
+461442,KO,2013-12-23,40.15999984741211
+461443,KO,2013-12-24,40.18999862670898
+461444,KO,2013-12-26,40.4900016784668
+461445,KO,2013-12-27,40.65999984741211
+461446,KO,2013-12-30,41.09000015258789
+461447,KO,2013-12-31,41.310001373291016
+461448,KO,2014-01-02,40.65999984741211
+461449,KO,2014-01-03,40.459999084472656
+461450,KO,2014-01-06,40.27000045776367
+461451,KO,2014-01-07,40.38999938964844
+461452,KO,2014-01-08,39.93999862670898
+461453,KO,2014-01-09,39.72999954223633
+461454,KO,2014-01-10,40.130001068115234
+461455,KO,2014-01-13,39.52999877929688
+461456,KO,2014-01-14,39.68999862670898
+461457,KO,2014-01-15,39.7599983215332
+461458,KO,2014-01-16,39.709999084472656
+461459,KO,2014-01-17,39.27999877929688
+461460,KO,2014-01-21,39.91999816894531
+461461,KO,2014-01-22,39.900001525878906
+461462,KO,2014-01-23,39.2400016784668
+461463,KO,2014-01-24,38.84000015258789
+461464,KO,2014-01-27,38.72999954223633
+461465,KO,2014-01-28,38.869998931884766
+461466,KO,2014-01-29,37.900001525878906
+461467,KO,2014-01-30,38.16999816894531
+461468,KO,2014-01-31,37.81999969482422
+461469,KO,2014-02-03,37.20000076293945
+461470,KO,2014-02-04,37.47999954223633
+461471,KO,2014-02-05,37.61000061035156
+461472,KO,2014-02-06,38.02999877929688
+461473,KO,2014-02-07,37.95000076293945
+461474,KO,2014-02-10,38.56999969482422
+461475,KO,2014-02-11,38.63999938964844
+461476,KO,2014-02-12,38.5099983215332
+461477,KO,2014-02-13,38.650001525878906
+461478,KO,2014-02-14,38.93000030517578
+461479,KO,2014-02-18,37.470001220703125
+461480,KO,2014-02-19,37.09999847412109
+461481,KO,2014-02-20,37.29999923706055
+461482,KO,2014-02-21,37.18000030517578
+461483,KO,2014-02-24,37.5
+461484,KO,2014-02-25,37.77000045776367
+461485,KO,2014-02-26,37.869998931884766
+461486,KO,2014-02-27,38.06999969482422
+461487,KO,2014-02-28,38.20000076293945
+461488,KO,2014-03-03,38.119998931884766
+461489,KO,2014-03-04,38.310001373291016
+461490,KO,2014-03-05,38.34999847412109
+461491,KO,2014-03-06,38.470001220703125
+461492,KO,2014-03-07,38.54999923706055
+461493,KO,2014-03-10,38.650001525878906
+461494,KO,2014-03-11,38.79999923706055
+461495,KO,2014-03-12,38.470001220703125
+461496,KO,2014-03-13,37.970001220703125
+461497,KO,2014-03-14,38.16999816894531
+461498,KO,2014-03-17,38.27000045776367
+461499,KO,2014-03-18,38.400001525878906
+461500,KO,2014-03-19,38.13999938964844
+461501,KO,2014-03-20,38.45000076293945
+461502,KO,2014-03-21,38.43999862670898
+461503,KO,2014-03-24,38.400001525878906
+461504,KO,2014-03-25,38.619998931884766
+461505,KO,2014-03-26,38.61000061035156
+461506,KO,2014-03-27,38.81999969482422
+461507,KO,2014-03-28,38.95000076293945
+461508,KO,2014-03-31,38.65999984741211
+461509,KO,2014-04-01,38.40999984741211
+461510,KO,2014-04-02,38.33000183105469
+461511,KO,2014-04-03,38.06999969482422
+461512,KO,2014-04-04,38.220001220703125
+461513,KO,2014-04-07,38.619998931884766
+461514,KO,2014-04-08,38.900001525878906
+461515,KO,2014-04-09,38.9900016784668
+461516,KO,2014-04-10,38.88999938964844
+461517,KO,2014-04-11,38.630001068115234
+461518,KO,2014-04-14,38.72999954223633
+461519,KO,2014-04-15,40.18000030517578
+461520,KO,2014-04-16,40.59000015258789
+461521,KO,2014-04-17,40.720001220703125
+461522,KO,2014-04-21,40.75
+461523,KO,2014-04-22,40.709999084472656
+461524,KO,2014-04-23,40.72999954223633
+461525,KO,2014-04-24,40.70000076293945
+461526,KO,2014-04-25,41.0099983215332
+461527,KO,2014-04-28,41.02999877929688
+461528,KO,2014-04-29,40.56999969482422
+461529,KO,2014-04-30,40.790000915527344
+461530,KO,2014-05-01,40.77999877929688
+461531,KO,2014-05-02,40.95000076293945
+461532,KO,2014-05-05,40.7599983215332
+461533,KO,2014-05-06,40.4900016784668
+461534,KO,2014-05-07,40.90999984741211
+461535,KO,2014-05-08,40.72999954223633
+461536,KO,2014-05-09,40.869998931884766
+461537,KO,2014-05-12,40.81999969482422
+461538,KO,2014-05-13,41.11000061035156
+461539,KO,2014-05-14,40.88999938964844
+461540,KO,2014-05-15,40.52000045776367
+461541,KO,2014-05-16,40.88999938964844
+461542,KO,2014-05-19,40.709999084472656
+461543,KO,2014-05-20,40.58000183105469
+461544,KO,2014-05-21,40.869998931884766
+461545,KO,2014-05-22,40.58000183105469
+461546,KO,2014-05-23,40.58000183105469
+461547,KO,2014-05-27,40.77000045776367
+461548,KO,2014-05-28,40.58000183105469
+461549,KO,2014-05-29,40.65999984741211
+461550,KO,2014-05-30,40.90999984741211
+461551,KO,2014-06-02,40.86000061035156
+461552,KO,2014-06-03,40.880001068115234
+461553,KO,2014-06-04,40.790000915527344
+461554,KO,2014-06-05,40.88999938964844
+461555,KO,2014-06-06,40.9900016784668
+461556,KO,2014-06-09,40.90999984741211
+461557,KO,2014-06-10,41.06999969482422
+461558,KO,2014-06-11,40.86000061035156
+461559,KO,2014-06-12,40.41999816894531
+461560,KO,2014-06-13,40.369998931884766
+461561,KO,2014-06-16,40.65999984741211
+461562,KO,2014-06-17,40.91999816894531
+461563,KO,2014-06-18,41.560001373291016
+461564,KO,2014-06-19,41.790000915527344
+461565,KO,2014-06-20,41.68999862670898
+461566,KO,2014-06-23,41.72999954223633
+461567,KO,2014-06-24,41.84999847412109
+461568,KO,2014-06-25,41.959999084472656
+461569,KO,2014-06-26,42.02999877929688
+461570,KO,2014-06-27,42.18999862670898
+461571,KO,2014-06-30,42.36000061035156
+461572,KO,2014-07-01,42.290000915527344
+461573,KO,2014-07-02,42.290000915527344
+461574,KO,2014-07-03,42.22999954223633
+461575,KO,2014-07-07,42.13999938964844
+461576,KO,2014-07-08,41.93999862670898
+461577,KO,2014-07-09,41.95000076293945
+461578,KO,2014-07-10,42.2599983215332
+461579,KO,2014-07-11,41.970001220703125
+461580,KO,2014-07-14,42.380001068115234
+461581,KO,2014-07-15,42.09999847412109
+461582,KO,2014-07-16,42.119998931884766
+461583,KO,2014-07-17,42.02000045776367
+461584,KO,2014-07-18,42.43000030517578
+461585,KO,2014-07-21,42.400001525878906
+461586,KO,2014-07-22,41.18999862670898
+461587,KO,2014-07-23,40.810001373291016
+461588,KO,2014-07-24,40.970001220703125
+461589,KO,2014-07-25,41.0
+461590,KO,2014-07-28,40.68000030517578
+461591,KO,2014-07-29,40.34999847412109
+461592,KO,2014-07-30,39.619998931884766
+461593,KO,2014-07-31,39.290000915527344
+461594,KO,2014-08-01,39.290000915527344
+461595,KO,2014-08-04,39.400001525878906
+461596,KO,2014-08-05,39.18000030517578
+461597,KO,2014-08-06,39.91999816894531
+461598,KO,2014-08-07,39.34999847412109
+461599,KO,2014-08-08,39.45000076293945
+461600,KO,2014-08-11,39.56999969482422
+461601,KO,2014-08-12,39.68000030517578
+461602,KO,2014-08-13,39.93999862670898
+461603,KO,2014-08-14,40.18000030517578
+461604,KO,2014-08-15,40.880001068115234
+461605,KO,2014-08-18,41.34999847412109
+461606,KO,2014-08-19,41.2599983215332
+461607,KO,2014-08-20,41.25
+461608,KO,2014-08-21,41.40999984741211
+461609,KO,2014-08-22,41.119998931884766
+461610,KO,2014-08-25,41.40999984741211
+461611,KO,2014-08-26,41.59999847412109
+461612,KO,2014-08-27,41.59999847412109
+461613,KO,2014-08-28,41.630001068115234
+461614,KO,2014-08-29,41.720001220703125
+461615,KO,2014-09-02,41.63999938964844
+461616,KO,2014-09-03,41.77999877929688
+461617,KO,2014-09-04,41.869998931884766
+461618,KO,2014-09-05,41.84000015258789
+461619,KO,2014-09-08,41.77999877929688
+461620,KO,2014-09-09,41.93999862670898
+461621,KO,2014-09-10,42.16999816894531
+461622,KO,2014-09-11,41.95000076293945
+461623,KO,2014-09-12,41.459999084472656
+461624,KO,2014-09-15,41.5
+461625,KO,2014-09-16,41.63999938964844
+461626,KO,2014-09-17,41.61000061035156
+461627,KO,2014-09-18,41.790000915527344
+461628,KO,2014-09-19,42.04999923706055
+461629,KO,2014-09-22,42.220001220703125
+461630,KO,2014-09-23,41.88999938964844
+461631,KO,2014-09-24,42.27000045776367
+461632,KO,2014-09-25,41.77999877929688
+461633,KO,2014-09-26,42.20000076293945
+461634,KO,2014-09-29,42.25
+461635,KO,2014-09-30,42.65999984741211
+461636,KO,2014-10-01,42.7400016784668
+461637,KO,2014-10-02,42.65999984741211
+461638,KO,2014-10-03,43.0
+461639,KO,2014-10-06,43.59999847412109
+461640,KO,2014-10-07,43.91999816894531
+461641,KO,2014-10-08,44.54999923706055
+461642,KO,2014-10-09,43.869998931884766
+461643,KO,2014-10-10,44.470001220703125
+461644,KO,2014-10-13,44.06999969482422
+461645,KO,2014-10-14,43.63999938964844
+461646,KO,2014-10-15,43.22999954223633
+461647,KO,2014-10-16,42.560001373291016
+461648,KO,2014-10-17,42.880001068115234
+461649,KO,2014-10-20,43.290000915527344
+461650,KO,2014-10-21,40.68000030517578
+461651,KO,2014-10-22,40.619998931884766
+461652,KO,2014-10-23,40.86000061035156
+461653,KO,2014-10-24,41.02999877929688
+461654,KO,2014-10-27,40.7599983215332
+461655,KO,2014-10-28,40.560001373291016
+461656,KO,2014-10-29,40.959999084472656
+461657,KO,2014-10-30,41.400001525878906
+461658,KO,2014-10-31,41.880001068115234
+461659,KO,2014-11-03,41.810001373291016
+461660,KO,2014-11-04,41.81999969482422
+461661,KO,2014-11-05,42.310001373291016
+461662,KO,2014-11-06,42.290000915527344
+461663,KO,2014-11-07,42.31999969482422
+461664,KO,2014-11-10,42.38999938964844
+461665,KO,2014-11-11,42.5099983215332
+461666,KO,2014-11-12,42.709999084472656
+461667,KO,2014-11-13,42.790000915527344
+461668,KO,2014-11-14,42.72999954223633
+461669,KO,2014-11-17,42.91999816894531
+461670,KO,2014-11-18,43.52999877929688
+461671,KO,2014-11-19,44.220001220703125
+461672,KO,2014-11-20,44.25
+461673,KO,2014-11-21,44.5
+461674,KO,2014-11-24,44.27000045776367
+461675,KO,2014-11-25,44.43000030517578
+461676,KO,2014-11-26,44.290000915527344
+461677,KO,2014-11-28,44.83000183105469
+461678,KO,2014-12-01,44.54999923706055
+461679,KO,2014-12-02,44.540000915527344
+461680,KO,2014-12-03,43.79999923706055
+461681,KO,2014-12-04,43.5
+461682,KO,2014-12-05,43.52999877929688
+461683,KO,2014-12-08,43.13999938964844
+461684,KO,2014-12-09,42.040000915527344
+461685,KO,2014-12-10,41.59999847412109
+461686,KO,2014-12-11,41.52999877929688
+461687,KO,2014-12-12,40.90999984741211
+461688,KO,2014-12-15,40.56999969482422
+461689,KO,2014-12-16,40.38999938964844
+461690,KO,2014-12-17,41.54999923706055
+461691,KO,2014-12-18,42.38999938964844
+461692,KO,2014-12-19,41.95000076293945
+461693,KO,2014-12-22,42.34999847412109
+461694,KO,2014-12-23,42.970001220703125
+461695,KO,2014-12-24,42.93999862670898
+461696,KO,2014-12-26,42.959999084472656
+461697,KO,2014-12-29,42.86000061035156
+461698,KO,2014-12-30,42.7599983215332
+461699,KO,2014-12-31,42.220001220703125
+461700,KO,2015-01-02,42.13999938964844
+461701,KO,2015-01-05,42.13999938964844
+461702,KO,2015-01-06,42.459999084472656
+461703,KO,2015-01-07,42.9900016784668
+461704,KO,2015-01-08,43.5099983215332
+461705,KO,2015-01-09,43.02999877929688
+461706,KO,2015-01-12,42.63999938964844
+461707,KO,2015-01-13,42.630001068115234
+461708,KO,2015-01-14,42.560001373291016
+461709,KO,2015-01-15,42.380001068115234
+461710,KO,2015-01-16,42.52999877929688
+461711,KO,2015-01-20,43.15999984741211
+461712,KO,2015-01-21,43.36000061035156
+461713,KO,2015-01-22,43.77999877929688
+461714,KO,2015-01-23,43.310001373291016
+461715,KO,2015-01-26,43.0
+461716,KO,2015-01-27,42.38999938964844
+461717,KO,2015-01-28,41.91999816894531
+461718,KO,2015-01-29,42.09999847412109
+461719,KO,2015-01-30,41.16999816894531
+461720,KO,2015-02-02,41.59000015258789
+461721,KO,2015-02-03,41.630001068115234
+461722,KO,2015-02-04,41.68000030517578
+461723,KO,2015-02-05,41.790000915527344
+461724,KO,2015-02-06,41.45000076293945
+461725,KO,2015-02-09,41.22999954223633
+461726,KO,2015-02-10,42.400001525878906
+461727,KO,2015-02-11,42.369998931884766
+461728,KO,2015-02-12,42.16999816894531
+461729,KO,2015-02-13,41.9900016784668
+461730,KO,2015-02-17,41.810001373291016
+461731,KO,2015-02-18,41.72999954223633
+461732,KO,2015-02-19,42.11000061035156
+461733,KO,2015-02-20,41.970001220703125
+461734,KO,2015-02-23,41.84999847412109
+461735,KO,2015-02-24,42.130001068115234
+461736,KO,2015-02-25,42.04999923706055
+461737,KO,2015-02-26,42.459999084472656
+461738,KO,2015-02-27,43.29999923706055
+461739,KO,2015-03-02,43.20000076293945
+461740,KO,2015-03-03,42.95000076293945
+461741,KO,2015-03-04,42.5
+461742,KO,2015-03-05,42.400001525878906
+461743,KO,2015-03-06,41.52000045776367
+461744,KO,2015-03-09,41.38999938964844
+461745,KO,2015-03-10,40.68999862670898
+461746,KO,2015-03-11,40.09999847412109
+461747,KO,2015-03-12,40.56999969482422
+461748,KO,2015-03-13,39.90999984741211
+461749,KO,2015-03-16,40.290000915527344
+461750,KO,2015-03-17,40.5099983215332
+461751,KO,2015-03-18,40.59999847412109
+461752,KO,2015-03-19,40.02000045776367
+461753,KO,2015-03-20,40.650001525878906
+461754,KO,2015-03-23,40.619998931884766
+461755,KO,2015-03-24,40.470001220703125
+461756,KO,2015-03-25,40.45000076293945
+461757,KO,2015-03-26,40.34999847412109
+461758,KO,2015-03-27,40.08000183105469
+461759,KO,2015-03-30,40.5099983215332
+461760,KO,2015-03-31,40.54999923706055
+461761,KO,2015-04-01,40.68000030517578
+461762,KO,2015-04-02,40.68000030517578
+461763,KO,2015-04-06,41.16999816894531
+461764,KO,2015-04-07,41.0099983215332
+461765,KO,2015-04-08,40.88999938964844
+461766,KO,2015-04-09,41.04999923706055
+461767,KO,2015-04-10,40.880001068115234
+461768,KO,2015-04-13,40.70000076293945
+461769,KO,2015-04-14,40.5099983215332
+461770,KO,2015-04-15,40.400001525878906
+461771,KO,2015-04-16,40.59999847412109
+461772,KO,2015-04-17,40.29999923706055
+461773,KO,2015-04-20,40.65999984741211
+461774,KO,2015-04-21,40.77999877929688
+461775,KO,2015-04-22,41.310001373291016
+461776,KO,2015-04-23,40.95000076293945
+461777,KO,2015-04-24,40.88999938964844
+461778,KO,2015-04-27,40.83000183105469
+461779,KO,2015-04-28,40.77000045776367
+461780,KO,2015-04-29,40.4900016784668
+461781,KO,2015-04-30,40.560001373291016
+461782,KO,2015-05-01,40.90999984741211
+461783,KO,2015-05-04,40.959999084472656
+461784,KO,2015-05-05,40.75
+461785,KO,2015-05-06,40.65999984741211
+461786,KO,2015-05-07,40.70000076293945
+461787,KO,2015-05-08,40.97999954223633
+461788,KO,2015-05-11,40.93999862670898
+461789,KO,2015-05-12,40.68999862670898
+461790,KO,2015-05-13,41.04999923706055
+461791,KO,2015-05-14,41.5
+461792,KO,2015-05-15,41.52000045776367
+461793,KO,2015-05-18,41.31999969482422
+461794,KO,2015-05-19,41.310001373291016
+461795,KO,2015-05-20,41.34999847412109
+461796,KO,2015-05-21,41.22999954223633
+461797,KO,2015-05-22,41.209999084472656
+461798,KO,2015-05-26,40.9900016784668
+461799,KO,2015-05-27,41.119998931884766
+461800,KO,2015-05-28,41.13999938964844
+461801,KO,2015-05-29,40.959999084472656
+461802,KO,2015-06-01,40.93999862670898
+461803,KO,2015-06-02,40.9900016784668
+461804,KO,2015-06-03,40.869998931884766
+461805,KO,2015-06-04,40.59000015258789
+461806,KO,2015-06-05,40.09999847412109
+461807,KO,2015-06-08,40.15999984741211
+461808,KO,2015-06-09,40.20000076293945
+461809,KO,2015-06-10,40.33000183105469
+461810,KO,2015-06-11,40.09999847412109
+461811,KO,2015-06-12,39.959999084472656
+461812,KO,2015-06-15,39.59000015258789
+461813,KO,2015-06-16,40.08000183105469
+461814,KO,2015-06-17,40.27000045776367
+461815,KO,2015-06-18,40.650001525878906
+461816,KO,2015-06-19,40.400001525878906
+461817,KO,2015-06-22,40.47999954223633
+461818,KO,2015-06-23,40.380001068115234
+461819,KO,2015-06-24,40.18999862670898
+461820,KO,2015-06-25,40.02000045776367
+461821,KO,2015-06-26,40.0
+461822,KO,2015-06-29,39.400001525878906
+461823,KO,2015-06-30,39.22999954223633
+461824,KO,2015-07-01,39.5
+461825,KO,2015-07-02,39.4900016784668
+461826,KO,2015-07-06,39.41999816894531
+461827,KO,2015-07-07,40.25
+461828,KO,2015-07-08,39.86000061035156
+461829,KO,2015-07-09,39.91999816894531
+461830,KO,2015-07-10,40.38999938964844
+461831,KO,2015-07-13,40.65999984741211
+461832,KO,2015-07-14,41.16999816894531
+461833,KO,2015-07-15,41.130001068115234
+461834,KO,2015-07-16,41.47999954223633
+461835,KO,2015-07-17,41.25
+461836,KO,2015-07-20,41.380001068115234
+461837,KO,2015-07-21,41.18999862670898
+461838,KO,2015-07-22,40.900001525878906
+461839,KO,2015-07-23,40.84000015258789
+461840,KO,2015-07-24,40.43999862670898
+461841,KO,2015-07-27,40.540000915527344
+461842,KO,2015-07-28,40.54999923706055
+461843,KO,2015-07-29,40.59000015258789
+461844,KO,2015-07-30,40.560001373291016
+461845,KO,2015-07-31,41.08000183105469
+461846,KO,2015-08-03,41.540000915527344
+461847,KO,2015-08-04,41.84999847412109
+461848,KO,2015-08-05,42.119998931884766
+461849,KO,2015-08-06,41.91999816894531
+461850,KO,2015-08-07,41.77000045776367
+461851,KO,2015-08-10,41.68000030517578
+461852,KO,2015-08-11,41.47999954223633
+461853,KO,2015-08-12,41.2599983215332
+461854,KO,2015-08-13,41.09999847412109
+461855,KO,2015-08-14,41.25
+461856,KO,2015-08-17,41.34999847412109
+461857,KO,2015-08-18,41.29999923706055
+461858,KO,2015-08-19,40.77999877929688
+461859,KO,2015-08-20,40.54999923706055
+461860,KO,2015-08-21,39.52999877929688
+461861,KO,2015-08-24,38.380001068115234
+461862,KO,2015-08-25,37.9900016784668
+461863,KO,2015-08-26,38.72999954223633
+461864,KO,2015-08-27,39.27000045776367
+461865,KO,2015-08-28,39.45000076293945
+461866,KO,2015-08-31,39.31999969482422
+461867,KO,2015-09-01,38.75
+461868,KO,2015-09-02,38.900001525878906
+461869,KO,2015-09-03,39.15999984741211
+461870,KO,2015-09-04,38.52000045776367
+461871,KO,2015-09-08,38.900001525878906
+461872,KO,2015-09-09,38.29999923706055
+461873,KO,2015-09-10,38.41999816894531
+461874,KO,2015-09-11,38.130001068115234
+461875,KO,2015-09-14,38.09999847412109
+461876,KO,2015-09-15,38.5
+461877,KO,2015-09-16,39.150001525878906
+461878,KO,2015-09-17,39.380001068115234
+461879,KO,2015-09-18,38.97999954223633
+461880,KO,2015-09-21,39.18999862670898
+461881,KO,2015-09-22,38.790000915527344
+461882,KO,2015-09-23,38.7599983215332
+461883,KO,2015-09-24,39.150001525878906
+461884,KO,2015-09-25,39.619998931884766
+461885,KO,2015-09-28,39.52999877929688
+461886,KO,2015-09-29,39.65999984741211
+461887,KO,2015-09-30,40.119998931884766
+461888,KO,2015-10-01,39.79999923706055
+461889,KO,2015-10-02,40.38999938964844
+461890,KO,2015-10-05,41.0099983215332
+461891,KO,2015-10-06,40.959999084472656
+461892,KO,2015-10-07,41.52000045776367
+461893,KO,2015-10-08,41.97999954223633
+461894,KO,2015-10-09,42.02000045776367
+461895,KO,2015-10-12,42.0
+461896,KO,2015-10-13,41.650001525878906
+461897,KO,2015-10-14,41.68000030517578
+461898,KO,2015-10-15,41.91999816894531
+461899,KO,2015-10-16,42.02000045776367
+461900,KO,2015-10-19,41.9900016784668
+461901,KO,2015-10-20,42.290000915527344
+461902,KO,2015-10-21,42.18999862670898
+461903,KO,2015-10-22,43.2400016784668
+461904,KO,2015-10-23,42.790000915527344
+461905,KO,2015-10-26,42.59000015258789
+461906,KO,2015-10-27,42.61000061035156
+461907,KO,2015-10-28,42.72999954223633
+461908,KO,2015-10-29,42.790000915527344
+461909,KO,2015-10-30,42.34999847412109
+461910,KO,2015-11-02,42.2400016784668
+461911,KO,2015-11-03,42.15999984741211
+461912,KO,2015-11-04,41.970001220703125
+461913,KO,2015-11-05,42.33000183105469
+461914,KO,2015-11-06,41.959999084472656
+461915,KO,2015-11-09,41.540000915527344
+461916,KO,2015-11-10,41.77000045776367
+461917,KO,2015-11-11,42.040000915527344
+461918,KO,2015-11-12,41.58000183105469
+461919,KO,2015-11-13,41.380001068115234
+461920,KO,2015-11-16,41.959999084472656
+461921,KO,2015-11-17,41.66999816894531
+461922,KO,2015-11-18,42.27999877929688
+461923,KO,2015-11-19,43.11000061035156
+461924,KO,2015-11-20,42.43000030517578
+461925,KO,2015-11-23,42.959999084472656
+461926,KO,2015-11-24,43.36000061035156
+461927,KO,2015-11-25,43.36000061035156
+461928,KO,2015-11-27,43.150001525878906
+461929,KO,2015-11-30,42.619998931884766
+461930,KO,2015-12-01,42.88999938964844
+461931,KO,2015-12-02,42.77000045776367
+461932,KO,2015-12-03,42.459999084472656
+461933,KO,2015-12-04,43.290000915527344
+461934,KO,2015-12-07,43.20000076293945
+461935,KO,2015-12-08,43.0099983215332
+461936,KO,2015-12-09,42.65999984741211
+461937,KO,2015-12-10,42.7599983215332
+461938,KO,2015-12-11,42.27000045776367
+461939,KO,2015-12-14,42.45000076293945
+461940,KO,2015-12-15,43.06999969482422
+461941,KO,2015-12-16,43.84000015258789
+461942,KO,2015-12-17,43.4900016784668
+461943,KO,2015-12-18,42.5
+461944,KO,2015-12-21,42.77999877929688
+461945,KO,2015-12-22,43.290000915527344
+461946,KO,2015-12-23,43.66999816894531
+461947,KO,2015-12-24,43.540000915527344
+461948,KO,2015-12-28,43.4900016784668
+461949,KO,2015-12-29,43.709999084472656
+461950,KO,2015-12-30,43.56999969482422
+461951,KO,2015-12-31,42.959999084472656
+461952,KO,2016-01-04,42.400001525878906
+461953,KO,2016-01-05,42.54999923706055
+461954,KO,2016-01-06,42.31999969482422
+461955,KO,2016-01-07,41.619998931884766
+461956,KO,2016-01-08,41.5099983215332
+461957,KO,2016-01-11,41.58000183105469
+461958,KO,2016-01-12,42.119998931884766
+461959,KO,2016-01-13,41.84999847412109
+461960,KO,2016-01-14,41.880001068115234
+461961,KO,2016-01-15,41.5
+461962,KO,2016-01-19,41.91999816894531
+461963,KO,2016-01-20,41.380001068115234
+461964,KO,2016-01-21,41.38999938964844
+461965,KO,2016-01-22,42.060001373291016
+461966,KO,2016-01-25,42.15999984741211
+461967,KO,2016-01-26,42.08000183105469
+461968,KO,2016-01-27,42.09000015258789
+461969,KO,2016-01-28,42.56999969482422
+461970,KO,2016-01-29,42.91999816894531
+461971,KO,2016-02-01,43.0
+461972,KO,2016-02-02,42.43999862670898
+461973,KO,2016-02-03,42.720001220703125
+461974,KO,2016-02-04,42.52999877929688
+461975,KO,2016-02-05,42.43999862670898
+461976,KO,2016-02-08,42.650001525878906
+461977,KO,2016-02-09,43.29999923706055
+461978,KO,2016-02-10,42.54999923706055
+461979,KO,2016-02-11,42.40999984741211
+461980,KO,2016-02-12,43.11000061035156
+461981,KO,2016-02-16,43.36000061035156
+461982,KO,2016-02-17,43.4900016784668
+461983,KO,2016-02-18,43.61000061035156
+461984,KO,2016-02-19,43.77000045776367
+461985,KO,2016-02-22,43.93999862670898
+461986,KO,2016-02-23,43.68999862670898
+461987,KO,2016-02-24,43.90999984741211
+461988,KO,2016-02-25,44.15999984741211
+461989,KO,2016-02-26,43.13999938964844
+461990,KO,2016-02-29,43.130001068115234
+461991,KO,2016-03-01,43.68999862670898
+461992,KO,2016-03-02,43.77000045776367
+461993,KO,2016-03-03,43.959999084472656
+461994,KO,2016-03-04,44.11000061035156
+461995,KO,2016-03-07,44.0099983215332
+461996,KO,2016-03-08,44.31999969482422
+461997,KO,2016-03-09,44.810001373291016
+461998,KO,2016-03-10,45.22999954223633
+461999,KO,2016-03-11,45.20000076293945
+462000,KO,2016-03-14,45.290000915527344
+462001,KO,2016-03-15,45.2400016784668
+462002,KO,2016-03-16,45.04999923706055
+462003,KO,2016-03-17,45.77000045776367
+462004,KO,2016-03-18,45.59999847412109
+462005,KO,2016-03-21,45.66999816894531
+462006,KO,2016-03-22,45.5
+462007,KO,2016-03-23,45.459999084472656
+462008,KO,2016-03-24,45.58000183105469
+462009,KO,2016-03-28,45.79999923706055
+462010,KO,2016-03-29,46.47999954223633
+462011,KO,2016-03-30,46.58000183105469
+462012,KO,2016-03-31,46.38999938964844
+462013,KO,2016-04-01,46.83000183105469
+462014,KO,2016-04-04,46.88999938964844
+462015,KO,2016-04-05,46.52999877929688
+462016,KO,2016-04-06,46.709999084472656
+462017,KO,2016-04-07,46.36000061035156
+462018,KO,2016-04-08,46.869998931884766
+462019,KO,2016-04-11,46.43999862670898
+462020,KO,2016-04-12,46.650001525878906
+462021,KO,2016-04-13,46.040000915527344
+462022,KO,2016-04-14,45.83000183105469
+462023,KO,2016-04-15,46.09999847412109
+462024,KO,2016-04-18,46.220001220703125
+462025,KO,2016-04-19,46.59999847412109
+462026,KO,2016-04-20,44.369998931884766
+462027,KO,2016-04-21,43.65999984741211
+462028,KO,2016-04-22,44.540000915527344
+462029,KO,2016-04-25,44.709999084472656
+462030,KO,2016-04-26,44.52999877929688
+462031,KO,2016-04-27,44.68000030517578
+462032,KO,2016-04-28,44.630001068115234
+462033,KO,2016-04-29,44.79999923706055
+462034,KO,2016-05-02,44.97999954223633
+462035,KO,2016-05-03,44.84000015258789
+462036,KO,2016-05-04,44.97999954223633
+462037,KO,2016-05-05,45.060001373291016
+462038,KO,2016-05-06,45.31999969482422
+462039,KO,2016-05-09,45.2400016784668
+462040,KO,2016-05-10,45.75
+462041,KO,2016-05-11,45.459999084472656
+462042,KO,2016-05-12,45.83000183105469
+462043,KO,2016-05-13,45.34999847412109
+462044,KO,2016-05-16,45.619998931884766
+462045,KO,2016-05-17,44.75
+462046,KO,2016-05-18,44.47999954223633
+462047,KO,2016-05-19,44.31999969482422
+462048,KO,2016-05-20,43.95000076293945
+462049,KO,2016-05-23,43.970001220703125
+462050,KO,2016-05-24,44.369998931884766
+462051,KO,2016-05-25,44.380001068115234
+462052,KO,2016-05-26,44.68999862670898
+462053,KO,2016-05-27,44.77999877929688
+462054,KO,2016-05-31,44.59999847412109
+462055,KO,2016-06-01,44.70000076293945
+462056,KO,2016-06-02,44.720001220703125
+462057,KO,2016-06-03,45.040000915527344
+462058,KO,2016-06-06,45.369998931884766
+462059,KO,2016-06-07,45.31999969482422
+462060,KO,2016-06-08,45.54999923706055
+462061,KO,2016-06-09,45.7599983215332
+462062,KO,2016-06-10,45.9900016784668
+462063,KO,2016-06-13,45.119998931884766
+462064,KO,2016-06-14,45.040000915527344
+462065,KO,2016-06-15,45.0099983215332
+462066,KO,2016-06-16,45.310001373291016
+462067,KO,2016-06-17,44.790000915527344
+462068,KO,2016-06-20,44.97999954223633
+462069,KO,2016-06-21,45.130001068115234
+462070,KO,2016-06-22,44.86000061035156
+462071,KO,2016-06-23,45.08000183105469
+462072,KO,2016-06-24,43.93000030517578
+462073,KO,2016-06-27,43.77999877929688
+462074,KO,2016-06-28,44.18000030517578
+462075,KO,2016-06-29,44.43999862670898
+462076,KO,2016-06-30,45.33000183105469
+462077,KO,2016-07-01,45.119998931884766
+462078,KO,2016-07-05,45.43000030517578
+462079,KO,2016-07-06,45.27000045776367
+462080,KO,2016-07-07,45.09000015258789
+462081,KO,2016-07-08,45.380001068115234
+462082,KO,2016-07-11,45.56999969482422
+462083,KO,2016-07-12,45.58000183105469
+462084,KO,2016-07-13,45.7400016784668
+462085,KO,2016-07-14,45.68999862670898
+462086,KO,2016-07-15,45.630001068115234
+462087,KO,2016-07-18,45.630001068115234
+462088,KO,2016-07-19,45.630001068115234
+462089,KO,2016-07-20,45.5099983215332
+462090,KO,2016-07-21,45.45000076293945
+462091,KO,2016-07-22,45.83000183105469
+462092,KO,2016-07-25,45.56999969482422
+462093,KO,2016-07-26,44.880001068115234
+462094,KO,2016-07-27,43.400001525878906
+462095,KO,2016-07-28,43.650001525878906
+462096,KO,2016-07-29,43.630001068115234
+462097,KO,2016-08-01,43.45000076293945
+462098,KO,2016-08-02,43.52999877929688
+462099,KO,2016-08-03,43.63999938964844
+462100,KO,2016-08-04,43.5099983215332
+462101,KO,2016-08-05,43.47999954223633
+462102,KO,2016-08-08,43.43999862670898
+462103,KO,2016-08-09,43.470001220703125
+462104,KO,2016-08-10,43.61000061035156
+462105,KO,2016-08-11,43.75
+462106,KO,2016-08-12,44.02999877929688
+462107,KO,2016-08-15,44.2400016784668
+462108,KO,2016-08-16,43.83000183105469
+462109,KO,2016-08-17,44.060001373291016
+462110,KO,2016-08-18,44.09999847412109
+462111,KO,2016-08-19,43.91999816894531
+462112,KO,2016-08-22,43.7400016784668
+462113,KO,2016-08-23,43.84999847412109
+462114,KO,2016-08-24,43.84999847412109
+462115,KO,2016-08-25,43.66999816894531
+462116,KO,2016-08-26,43.31999969482422
+462117,KO,2016-08-29,43.540000915527344
+462118,KO,2016-08-30,43.2400016784668
+462119,KO,2016-08-31,43.43000030517578
+462120,KO,2016-09-01,43.34999847412109
+462121,KO,2016-09-02,43.65999984741211
+462122,KO,2016-09-06,43.790000915527344
+462123,KO,2016-09-07,43.63999938964844
+462124,KO,2016-09-08,43.630001068115234
+462125,KO,2016-09-09,42.27000045776367
+462126,KO,2016-09-12,43.18999862670898
+462127,KO,2016-09-13,42.27999877929688
+462128,KO,2016-09-14,42.11000061035156
+462129,KO,2016-09-15,42.36000061035156
+462130,KO,2016-09-16,42.13999938964844
+462131,KO,2016-09-19,42.09999847412109
+462132,KO,2016-09-20,42.34000015258789
+462133,KO,2016-09-21,42.52999877929688
+462134,KO,2016-09-22,42.959999084472656
+462135,KO,2016-09-23,42.7400016784668
+462136,KO,2016-09-26,42.04999923706055
+462137,KO,2016-09-27,42.59000015258789
+462138,KO,2016-09-28,42.150001525878906
+462139,KO,2016-09-29,42.02999877929688
+462140,KO,2016-09-30,42.31999969482422
+462141,KO,2016-10-03,42.02999877929688
+462142,KO,2016-10-04,41.84000015258789
+462143,KO,2016-10-05,41.810001373291016
+462144,KO,2016-10-06,41.709999084472656
+462145,KO,2016-10-07,41.72999954223633
+462146,KO,2016-10-10,41.72999954223633
+462147,KO,2016-10-11,41.540000915527344
+462148,KO,2016-10-12,41.77999877929688
+462149,KO,2016-10-13,41.7599983215332
+462150,KO,2016-10-14,41.66999816894531
+462151,KO,2016-10-17,41.59999847412109
+462152,KO,2016-10-18,41.970001220703125
+462153,KO,2016-10-19,42.04999923706055
+462154,KO,2016-10-20,41.93000030517578
+462155,KO,2016-10-21,42.130001068115234
+462156,KO,2016-10-24,42.560001373291016
+462157,KO,2016-10-25,42.540000915527344
+462158,KO,2016-10-26,42.43999862670898
+462159,KO,2016-10-27,42.119998931884766
+462160,KO,2016-10-28,42.22999954223633
+462161,KO,2016-10-31,42.400001525878906
+462162,KO,2016-11-01,42.119998931884766
+462163,KO,2016-11-02,42.04999923706055
+462164,KO,2016-11-03,42.02999877929688
+462165,KO,2016-11-04,41.68999862670898
+462166,KO,2016-11-07,42.459999084472656
+462167,KO,2016-11-08,42.880001068115234
+462168,KO,2016-11-09,42.27000045776367
+462169,KO,2016-11-10,40.93999862670898
+462170,KO,2016-11-11,41.02999877929688
+462171,KO,2016-11-14,41.16999816894531
+462172,KO,2016-11-15,41.43999862670898
+462173,KO,2016-11-16,41.2599983215332
+462174,KO,2016-11-17,41.119998931884766
+462175,KO,2016-11-18,40.90999984741211
+462176,KO,2016-11-21,41.36000061035156
+462177,KO,2016-11-22,41.369998931884766
+462178,KO,2016-11-23,41.119998931884766
+462179,KO,2016-11-25,41.52999877929688
+462180,KO,2016-11-28,41.75
+462181,KO,2016-11-29,41.150001525878906
+462182,KO,2016-11-30,40.34999847412109
+462183,KO,2016-12-01,40.16999816894531
+462184,KO,2016-12-02,40.36000061035156
+462185,KO,2016-12-05,40.619998931884766
+462186,KO,2016-12-06,40.56999969482422
+462187,KO,2016-12-07,41.290000915527344
+462188,KO,2016-12-08,40.97999954223633
+462189,KO,2016-12-09,42.0
+462190,KO,2016-12-12,41.900001525878906
+462191,KO,2016-12-13,41.7599983215332
+462192,KO,2016-12-14,41.209999084472656
+462193,KO,2016-12-15,41.54999923706055
+462194,KO,2016-12-16,41.7400016784668
+462195,KO,2016-12-19,41.66999816894531
+462196,KO,2016-12-20,41.65999984741211
+462197,KO,2016-12-21,41.56999969482422
+462198,KO,2016-12-22,41.54999923706055
+462199,KO,2016-12-23,41.59999847412109
+462200,KO,2016-12-27,41.61000061035156
+462201,KO,2016-12-28,41.38999938964844
+462202,KO,2016-12-29,41.59999847412109
+462203,KO,2016-12-30,41.459999084472656
+462204,KO,2017-01-03,41.79999923706055
+462205,KO,2017-01-04,41.650001525878906
+462206,KO,2017-01-05,41.75
+462207,KO,2017-01-06,41.7400016784668
+462208,KO,2017-01-09,41.31999969482422
+462209,KO,2017-01-10,41.040000915527344
+462210,KO,2017-01-11,41.04999923706055
+462211,KO,2017-01-12,40.95000076293945
+462212,KO,2017-01-13,40.880001068115234
+462213,KO,2017-01-17,41.220001220703125
+462214,KO,2017-01-18,41.290000915527344
+462215,KO,2017-01-19,41.13999938964844
+462216,KO,2017-01-20,41.31999969482422
+462217,KO,2017-01-23,41.43000030517578
+462218,KO,2017-01-24,41.900001525878906
+462219,KO,2017-01-25,42.119998931884766
+462220,KO,2017-01-26,41.810001373291016
+462221,KO,2017-01-27,41.45000076293945
+462222,KO,2017-01-30,41.380001068115234
+462223,KO,2017-01-31,41.56999969482422
+462224,KO,2017-02-01,41.2599983215332
+462225,KO,2017-02-02,41.400001525878906
+462226,KO,2017-02-03,41.540000915527344
+462227,KO,2017-02-06,41.560001373291016
+462228,KO,2017-02-07,41.900001525878906
+462229,KO,2017-02-08,42.02000045776367
+462230,KO,2017-02-09,41.25
+462231,KO,2017-02-10,40.58000183105469
+462232,KO,2017-02-13,40.619998931884766
+462233,KO,2017-02-14,40.52999877929688
+462234,KO,2017-02-15,40.43999862670898
+462235,KO,2017-02-16,41.20000076293945
+462236,KO,2017-02-17,41.22999954223633
+462237,KO,2017-02-21,41.459999084472656
+462238,KO,2017-02-22,41.59999847412109
+462239,KO,2017-02-23,41.65999984741211
+462240,KO,2017-02-24,41.77999877929688
+462241,KO,2017-02-27,41.66999816894531
+462242,KO,2017-02-28,41.959999084472656
+462243,KO,2017-03-01,42.15999984741211
+462244,KO,2017-03-02,42.470001220703125
+462245,KO,2017-03-03,42.47999954223633
+462246,KO,2017-03-06,42.18000030517578
+462247,KO,2017-03-07,41.9900016784668
+462248,KO,2017-03-08,41.9900016784668
+462249,KO,2017-03-09,42.02999877929688
+462250,KO,2017-03-10,42.290000915527344
+462251,KO,2017-03-13,42.02999877929688
+462252,KO,2017-03-14,41.970001220703125
+462253,KO,2017-03-15,42.119998931884766
+462254,KO,2017-03-16,42.25
+462255,KO,2017-03-17,42.02999877929688
+462256,KO,2017-03-20,42.18000030517578
+462257,KO,2017-03-21,42.5
+462258,KO,2017-03-22,42.380001068115234
+462259,KO,2017-03-23,42.16999816894531
+462260,KO,2017-03-24,42.119998931884766
+462261,KO,2017-03-27,42.31999969482422
+462262,KO,2017-03-28,42.43000030517578
+462263,KO,2017-03-29,42.41999816894531
+462264,KO,2017-03-30,42.59999847412109
+462265,KO,2017-03-31,42.43999862670898
+462266,KO,2017-04-03,42.40999984741211
+462267,KO,2017-04-04,42.68000030517578
+462268,KO,2017-04-05,42.56999969482422
+462269,KO,2017-04-06,42.66999816894531
+462270,KO,2017-04-07,42.61000061035156
+462271,KO,2017-04-10,42.68999862670898
+462272,KO,2017-04-11,42.65999984741211
+462273,KO,2017-04-12,42.93999862670898
+462274,KO,2017-04-13,42.790000915527344
+462275,KO,2017-04-17,43.06999969482422
+462276,KO,2017-04-18,43.47999954223633
+462277,KO,2017-04-19,43.22999954223633
+462278,KO,2017-04-20,43.09000015258789
+462279,KO,2017-04-21,43.06999969482422
+462280,KO,2017-04-24,43.27999877929688
+462281,KO,2017-04-25,43.11000061035156
+462282,KO,2017-04-26,43.2400016784668
+462283,KO,2017-04-27,43.0099983215332
+462284,KO,2017-04-28,43.150001525878906
+462285,KO,2017-05-01,43.220001220703125
+462286,KO,2017-05-02,43.38999938964844
+462287,KO,2017-05-03,43.31999969482422
+462288,KO,2017-05-04,43.65999984741211
+462289,KO,2017-05-05,43.68999862670898
+462290,KO,2017-05-08,43.88999938964844
+462291,KO,2017-05-09,43.5099983215332
+462292,KO,2017-05-10,43.56999969482422
+462293,KO,2017-05-11,43.66999816894531
+462294,KO,2017-05-12,43.59000015258789
+462295,KO,2017-05-15,43.72999954223633
+462296,KO,2017-05-16,43.84999847412109
+462297,KO,2017-05-17,43.93000030517578
+462298,KO,2017-05-18,43.79999923706055
+462299,KO,2017-05-19,43.900001525878906
+462300,KO,2017-05-22,44.18000030517578
+462301,KO,2017-05-23,44.38999938964844
+462302,KO,2017-05-24,45.02999877929688
+462303,KO,2017-05-25,45.40999984741211
+462304,KO,2017-05-26,45.38999938964844
+462305,KO,2017-05-30,45.43000030517578
+462306,KO,2017-05-31,45.470001220703125
+462307,KO,2017-06-01,45.790000915527344
+462308,KO,2017-06-02,45.88999938964844
+462309,KO,2017-06-05,45.9900016784668
+462310,KO,2017-06-06,45.97999954223633
+462311,KO,2017-06-07,45.5099983215332
+462312,KO,2017-06-08,45.130001068115234
+462313,KO,2017-06-09,45.31999969482422
+462314,KO,2017-06-12,45.33000183105469
+462315,KO,2017-06-13,45.02999877929688
+462316,KO,2017-06-14,45.29999923706055
+462317,KO,2017-06-15,45.25
+462318,KO,2017-06-16,45.310001373291016
+462319,KO,2017-06-19,45.380001068115234
+462320,KO,2017-06-20,45.61000061035156
+462321,KO,2017-06-21,45.220001220703125
+462322,KO,2017-06-22,45.06999969482422
+462323,KO,2017-06-23,45.25
+462324,KO,2017-06-26,45.43000030517578
+462325,KO,2017-06-27,45.04999923706055
+462326,KO,2017-06-28,45.31999969482422
+462327,KO,2017-06-29,44.83000183105469
+462328,KO,2017-06-30,44.84999847412109
+462329,KO,2017-07-03,44.7599983215332
+462330,KO,2017-07-05,44.81999969482422
+462331,KO,2017-07-06,44.400001525878906
+462332,KO,2017-07-07,44.38999938964844
+462333,KO,2017-07-10,44.380001068115234
+462334,KO,2017-07-11,44.33000183105469
+462335,KO,2017-07-12,44.5099983215332
+462336,KO,2017-07-13,44.43000030517578
+462337,KO,2017-07-14,44.68000030517578
+462338,KO,2017-07-17,44.72999954223633
+462339,KO,2017-07-18,44.66999816894531
+462340,KO,2017-07-19,44.83000183105469
+462341,KO,2017-07-20,44.81999969482422
+462342,KO,2017-07-21,45.02999877929688
+462343,KO,2017-07-24,44.84000015258789
+462344,KO,2017-07-25,45.2400016784668
+462345,KO,2017-07-26,45.7400016784668
+462346,KO,2017-07-27,46.119998931884766
+462347,KO,2017-07-28,46.0099983215332
+462348,KO,2017-07-31,45.84000015258789
+462349,KO,2017-08-01,45.70000076293945
+462350,KO,2017-08-02,45.59000015258789
+462351,KO,2017-08-03,45.66999816894531
+462352,KO,2017-08-04,45.5
+462353,KO,2017-08-07,45.63999938964844
+462354,KO,2017-08-08,45.59999847412109
+462355,KO,2017-08-09,45.59000015258789
+462356,KO,2017-08-10,45.7400016784668
+462357,KO,2017-08-11,45.59000015258789
+462358,KO,2017-08-14,45.79999923706055
+462359,KO,2017-08-15,46.18999862670898
+462360,KO,2017-08-16,46.20000076293945
+462361,KO,2017-08-17,45.86000061035156
+462362,KO,2017-08-18,45.66999816894531
+462363,KO,2017-08-21,45.68000030517578
+462364,KO,2017-08-22,45.59999847412109
+462365,KO,2017-08-23,45.540000915527344
+462366,KO,2017-08-24,45.40999984741211
+462367,KO,2017-08-25,45.56999969482422
+462368,KO,2017-08-28,45.41999816894531
+462369,KO,2017-08-29,45.45000076293945
+462370,KO,2017-08-30,45.38999938964844
+462371,KO,2017-08-31,45.54999923706055
+462372,KO,2017-09-01,45.77999877929688
+462373,KO,2017-09-05,45.91999816894531
+462374,KO,2017-09-06,45.959999084472656
+462375,KO,2017-09-07,46.27999877929688
+462376,KO,2017-09-08,46.29999923706055
+462377,KO,2017-09-11,46.52000045776367
+462378,KO,2017-09-12,46.720001220703125
+462379,KO,2017-09-13,46.869998931884766
+462380,KO,2017-09-14,46.11000061035156
+462381,KO,2017-09-15,46.18000030517578
+462382,KO,2017-09-18,46.11000061035156
+462383,KO,2017-09-19,45.97999954223633
+462384,KO,2017-09-20,45.77999877929688
+462385,KO,2017-09-21,45.400001525878906
+462386,KO,2017-09-22,45.4900016784668
+462387,KO,2017-09-25,45.68999862670898
+462388,KO,2017-09-26,45.56999969482422
+462389,KO,2017-09-27,44.63999938964844
+462390,KO,2017-09-28,44.90999984741211
+462391,KO,2017-09-29,45.0099983215332
+462392,KO,2017-10-02,44.79999923706055
+462393,KO,2017-10-03,45.18999862670898
+462394,KO,2017-10-04,45.5
+462395,KO,2017-10-05,45.52000045776367
+462396,KO,2017-10-06,45.4900016784668
+462397,KO,2017-10-09,45.40999984741211
+462398,KO,2017-10-10,45.869998931884766
+462399,KO,2017-10-11,46.09999847412109
+462400,KO,2017-10-12,46.11000061035156
+462401,KO,2017-10-13,46.18000030517578
+462402,KO,2017-10-16,46.619998931884766
+462403,KO,2017-10-17,46.52000045776367
+462404,KO,2017-10-18,46.400001525878906
+462405,KO,2017-10-19,46.59000015258789
+462406,KO,2017-10-20,46.380001068115234
+462407,KO,2017-10-23,46.31999969482422
+462408,KO,2017-10-24,46.18000030517578
+462409,KO,2017-10-25,46.04999923706055
+462410,KO,2017-10-26,46.22999954223633
+462411,KO,2017-10-27,46.06999969482422
+462412,KO,2017-10-30,45.86000061035156
+462413,KO,2017-10-31,45.97999954223633
+462414,KO,2017-11-01,45.79999923706055
+462415,KO,2017-11-02,45.880001068115234
+462416,KO,2017-11-03,45.970001220703125
+462417,KO,2017-11-06,45.470001220703125
+462418,KO,2017-11-07,45.93999862670898
+462419,KO,2017-11-08,46.18000030517578
+462420,KO,2017-11-09,46.22999954223633
+462421,KO,2017-11-10,46.540000915527344
+462422,KO,2017-11-13,46.720001220703125
+462423,KO,2017-11-14,47.43000030517578
+462424,KO,2017-11-15,46.810001373291016
+462425,KO,2017-11-16,46.54999923706055
+462426,KO,2017-11-17,45.709999084472656
+462427,KO,2017-11-20,45.459999084472656
+462428,KO,2017-11-21,45.77999877929688
+462429,KO,2017-11-22,45.84000015258789
+462430,KO,2017-11-24,45.880001068115234
+462431,KO,2017-11-27,45.900001525878906
+462432,KO,2017-11-28,45.83000183105469
+462433,KO,2017-11-29,45.5
+462434,KO,2017-11-30,45.77000045776367
+462435,KO,2017-12-01,45.970001220703125
+462436,KO,2017-12-04,46.22999954223633
+462437,KO,2017-12-05,46.2599983215332
+462438,KO,2017-12-06,46.45000076293945
+462439,KO,2017-12-07,45.77999877929688
+462440,KO,2017-12-08,45.310001373291016
+462441,KO,2017-12-11,45.33000183105469
+462442,KO,2017-12-12,45.290000915527344
+462443,KO,2017-12-13,45.900001525878906
+462444,KO,2017-12-14,46.02999877929688
+462445,KO,2017-12-15,46.18999862670898
+462446,KO,2017-12-18,45.93000030517578
+462447,KO,2017-12-19,46.130001068115234
+462448,KO,2017-12-20,46.08000183105469
+462449,KO,2017-12-21,45.59999847412109
+462450,KO,2017-12-22,45.59000015258789
+462451,KO,2017-12-26,45.810001373291016
+462452,KO,2017-12-27,45.93000030517578
+462453,KO,2017-12-28,45.720001220703125
+462454,KO,2017-12-29,45.880001068115234
+462455,KO,2018-01-02,45.540000915527344
+462456,KO,2018-01-03,45.43999862670898
+462457,KO,2018-01-04,46.08000183105469
+462458,KO,2018-01-05,46.06999969482422
+462459,KO,2018-01-08,46.0
+462460,KO,2018-01-09,46.22999954223633
+462461,KO,2018-01-10,46.06999969482422
+462462,KO,2018-01-11,46.040000915527344
+462463,KO,2018-01-12,46.150001525878906
+462464,KO,2018-01-16,46.52999877929688
+462465,KO,2018-01-17,46.81999969482422
+462466,KO,2018-01-18,46.880001068115234
+462467,KO,2018-01-19,47.15999984741211
+462468,KO,2018-01-22,47.380001068115234
+462469,KO,2018-01-23,47.45000076293945
+462470,KO,2018-01-24,47.83000183105469
+462471,KO,2018-01-25,47.84000015258789
+462472,KO,2018-01-26,48.52999877929688
+462473,KO,2018-01-29,47.70000076293945
+462474,KO,2018-01-30,47.40999984741211
+462475,KO,2018-01-31,47.59000015258789
+462476,KO,2018-02-01,47.45000076293945
+462477,KO,2018-02-02,46.72999954223633
+462478,KO,2018-02-05,44.88999938964844
+462479,KO,2018-02-06,44.66999816894531
+462480,KO,2018-02-07,44.560001373291016
+462481,KO,2018-02-08,43.09999847412109
+462482,KO,2018-02-09,43.130001068115234
+462483,KO,2018-02-12,43.970001220703125
+462484,KO,2018-02-13,44.18999862670898
+462485,KO,2018-02-14,44.09999847412109
+462486,KO,2018-02-15,44.77999877929688
+462487,KO,2018-02-16,44.97999954223633
+462488,KO,2018-02-20,43.9900016784668
+462489,KO,2018-02-21,43.34000015258789
+462490,KO,2018-02-22,43.52000045776367
+462491,KO,2018-02-23,44.040000915527344
+462492,KO,2018-02-26,44.02999877929688
+462493,KO,2018-02-27,43.619998931884766
+462494,KO,2018-02-28,43.220001220703125
+462495,KO,2018-03-01,43.43000030517578
+462496,KO,2018-03-02,43.720001220703125
+462497,KO,2018-03-05,43.88999938964844
+462498,KO,2018-03-06,43.93000030517578
+462499,KO,2018-03-07,43.81999969482422
+462500,KO,2018-03-08,44.45000076293945
+462501,KO,2018-03-09,44.81999969482422
+462502,KO,2018-03-12,44.52999877929688
+462503,KO,2018-03-13,44.56999969482422
+462504,KO,2018-03-14,43.77999877929688
+462505,KO,2018-03-15,43.66999816894531
+462506,KO,2018-03-16,43.459999084472656
+462507,KO,2018-03-19,43.2599983215332
+462508,KO,2018-03-20,43.15999984741211
+462509,KO,2018-03-21,43.0
+462510,KO,2018-03-22,42.7599983215332
+462511,KO,2018-03-23,42.33000183105469
+462512,KO,2018-03-26,42.68999862670898
+462513,KO,2018-03-27,42.88999938964844
+462514,KO,2018-03-28,43.31999969482422
+462515,KO,2018-03-29,43.43000030517578
+462516,KO,2018-04-02,42.66999816894531
+462517,KO,2018-04-03,43.380001068115234
+462518,KO,2018-04-04,44.2400016784668
+462519,KO,2018-04-05,44.400001525878906
+462520,KO,2018-04-06,43.91999816894531
+462521,KO,2018-04-09,43.83000183105469
+462522,KO,2018-04-10,43.9900016784668
+462523,KO,2018-04-11,43.9900016784668
+462524,KO,2018-04-12,44.02999877929688
+462525,KO,2018-04-13,44.5099983215332
+462526,KO,2018-04-16,44.68000030517578
+462527,KO,2018-04-17,44.880001068115234
+462528,KO,2018-04-18,44.5099983215332
+462529,KO,2018-04-19,44.310001373291016
+462530,KO,2018-04-20,43.7400016784668
+462531,KO,2018-04-23,43.97999954223633
+462532,KO,2018-04-24,43.06999969482422
+462533,KO,2018-04-25,42.43000030517578
+462534,KO,2018-04-26,42.75
+462535,KO,2018-04-27,43.310001373291016
+462536,KO,2018-04-30,43.209999084472656
+462537,KO,2018-05-01,42.59000015258789
+462538,KO,2018-05-02,42.060001373291016
+462539,KO,2018-05-03,41.88999938964844
+462540,KO,2018-05-04,42.36000061035156
+462541,KO,2018-05-07,42.13999938964844
+462542,KO,2018-05-08,41.810001373291016
+462543,KO,2018-05-09,41.77999877929688
+462544,KO,2018-05-10,42.18000030517578
+462545,KO,2018-05-11,42.13999938964844
+462546,KO,2018-05-14,42.040000915527344
+462547,KO,2018-05-15,41.720001220703125
+462548,KO,2018-05-16,41.54999923706055
+462549,KO,2018-05-17,42.29999923706055
+462550,KO,2018-05-18,42.18000030517578
+462551,KO,2018-05-21,42.40999984741211
+462552,KO,2018-05-22,42.25
+462553,KO,2018-05-23,42.400001525878906
+462554,KO,2018-05-24,42.31999969482422
+462555,KO,2018-05-25,42.400001525878906
+462556,KO,2018-05-29,42.68000030517578
+462557,KO,2018-05-30,43.130001068115234
+462558,KO,2018-05-31,43.0
+462559,KO,2018-06-01,43.119998931884766
+462560,KO,2018-06-04,43.4900016784668
+462561,KO,2018-06-05,43.11000061035156
+462562,KO,2018-06-06,43.459999084472656
+462563,KO,2018-06-07,43.43999862670898
+462564,KO,2018-06-08,43.95000076293945
+462565,KO,2018-06-11,44.130001068115234
+462566,KO,2018-06-12,44.40999984741211
+462567,KO,2018-06-13,44.18000030517578
+462568,KO,2018-06-14,43.58000183105469
+462569,KO,2018-06-15,44.119998931884766
+462570,KO,2018-06-18,43.54999923706055
+462571,KO,2018-06-19,43.59999847412109
+462572,KO,2018-06-20,43.2599983215332
+462573,KO,2018-06-21,43.09000015258789
+462574,KO,2018-06-22,43.25
+462575,KO,2018-06-25,43.58000183105469
+462576,KO,2018-06-26,43.33000183105469
+462577,KO,2018-06-27,43.06999969482422
+462578,KO,2018-06-28,43.470001220703125
+462579,KO,2018-06-29,43.86000061035156
+462580,KO,2018-07-02,43.75
+462581,KO,2018-07-03,43.9900016784668
+462582,KO,2018-07-05,44.65999984741211
+462583,KO,2018-07-06,44.63999938964844
+462584,KO,2018-07-09,44.400001525878906
+462585,KO,2018-07-10,44.970001220703125
+462586,KO,2018-07-11,44.790000915527344
+462587,KO,2018-07-12,44.66999816894531
+462588,KO,2018-07-13,44.7400016784668
+462589,KO,2018-07-16,44.72999954223633
+462590,KO,2018-07-17,45.25
+462591,KO,2018-07-18,45.119998931884766
+462592,KO,2018-07-19,45.11000061035156
+462593,KO,2018-07-20,45.27999877929688
+462594,KO,2018-07-23,44.95000076293945
+462595,KO,2018-07-24,45.2599983215332
+462596,KO,2018-07-25,46.09000015258789
+462597,KO,2018-07-26,46.2400016784668
+462598,KO,2018-07-27,46.209999084472656
+462599,KO,2018-07-30,46.22999954223633
+462600,KO,2018-07-31,46.630001068115234
+462601,KO,2018-08-01,46.38999938964844
+462602,KO,2018-08-02,46.18000030517578
+462603,KO,2018-08-03,46.619998931884766
+462604,KO,2018-08-06,46.650001525878906
+462605,KO,2018-08-07,46.5
+462606,KO,2018-08-08,46.150001525878906
+462607,KO,2018-08-09,46.34999847412109
+462608,KO,2018-08-10,46.08000183105469
+462609,KO,2018-08-13,45.83000183105469
+462610,KO,2018-08-14,45.88999938964844
+462611,KO,2018-08-15,46.08000183105469
+462612,KO,2018-08-16,46.220001220703125
+462613,KO,2018-08-17,46.59999847412109
+462614,KO,2018-08-20,46.72999954223633
+462615,KO,2018-08-21,46.220001220703125
+462616,KO,2018-08-22,45.93000030517578
+462617,KO,2018-08-23,45.70000076293945
+462618,KO,2018-08-24,45.630001068115234
+462619,KO,2018-08-27,45.68999862670898
+462620,KO,2018-08-28,45.369998931884766
+462621,KO,2018-08-29,45.33000183105469
+462622,KO,2018-08-30,44.95000076293945
+462623,KO,2018-08-31,44.56999969482422
+462624,KO,2018-09-04,44.7599983215332
+462625,KO,2018-09-05,45.380001068115234
+462626,KO,2018-09-06,45.77000045776367
+462627,KO,2018-09-07,45.720001220703125
+462628,KO,2018-09-10,46.060001373291016
+462629,KO,2018-09-11,46.02000045776367
+462630,KO,2018-09-12,46.2400016784668
+462631,KO,2018-09-13,45.83000183105469
+462632,KO,2018-09-14,45.9900016784668
+462633,KO,2018-09-17,46.31999969482422
+462634,KO,2018-09-18,45.93000030517578
+462635,KO,2018-09-19,45.959999084472656
+462636,KO,2018-09-20,46.63999938964844
+462637,KO,2018-09-21,46.58000183105469
+462638,KO,2018-09-24,46.06999969482422
+462639,KO,2018-09-25,45.68000030517578
+462640,KO,2018-09-26,45.84999847412109
+462641,KO,2018-09-27,46.0099983215332
+462642,KO,2018-09-28,46.18999862670898
+462643,KO,2018-10-01,46.22999954223633
+462644,KO,2018-10-02,46.5099983215332
+462645,KO,2018-10-03,45.869998931884766
+462646,KO,2018-10-04,45.84999847412109
+462647,KO,2018-10-05,45.880001068115234
+462648,KO,2018-10-08,46.47999954223633
+462649,KO,2018-10-09,46.38999938964844
+462650,KO,2018-10-10,45.68000030517578
+462651,KO,2018-10-11,44.63999938964844
+462652,KO,2018-10-12,44.68000030517578
+462653,KO,2018-10-15,44.90999984741211
+462654,KO,2018-10-16,45.4900016784668
+462655,KO,2018-10-17,45.86000061035156
+462656,KO,2018-10-18,45.61000061035156
+462657,KO,2018-10-19,46.33000183105469
+462658,KO,2018-10-22,45.970001220703125
+462659,KO,2018-10-23,46.36000061035156
+462660,KO,2018-10-24,46.72999954223633
+462661,KO,2018-10-25,46.5099983215332
+462662,KO,2018-10-26,45.91999816894531
+462663,KO,2018-10-29,46.459999084472656
+462664,KO,2018-10-30,47.630001068115234
+462665,KO,2018-10-31,47.880001068115234
+462666,KO,2018-11-01,47.7400016784668
+462667,KO,2018-11-02,48.0
+462668,KO,2018-11-05,48.68999862670898
+462669,KO,2018-11-06,49.11000061035156
+462670,KO,2018-11-07,49.369998931884766
+462671,KO,2018-11-08,49.33000183105469
+462672,KO,2018-11-09,49.68000030517578
+462673,KO,2018-11-12,49.869998931884766
+462674,KO,2018-11-13,49.86000061035156
+462675,KO,2018-11-14,49.7599983215332
+462676,KO,2018-11-15,49.7400016784668
+462677,KO,2018-11-16,50.16999816894531
+462678,KO,2018-11-19,50.5099983215332
+462679,KO,2018-11-20,49.380001068115234
+462680,KO,2018-11-21,48.72999954223633
+462681,KO,2018-11-23,49.02000045776367
+462682,KO,2018-11-26,48.869998931884766
+462683,KO,2018-11-27,49.369998931884766
+462684,KO,2018-11-28,49.709999084472656
+462685,KO,2018-11-29,48.97999954223633
+462686,KO,2018-11-30,50.400001525878906
+462687,KO,2018-12-03,49.68999862670898
+462688,KO,2018-12-04,49.58000183105469
+462689,KO,2018-12-06,49.380001068115234
+462690,KO,2018-12-07,49.09000015258789
+462691,KO,2018-12-10,49.2400016784668
+462692,KO,2018-12-11,49.540000915527344
+462693,KO,2018-12-12,49.220001220703125
+462694,KO,2018-12-13,49.470001220703125
+462695,KO,2018-12-14,49.34000015258789
+462696,KO,2018-12-17,48.33000183105469
+462697,KO,2018-12-18,48.31999969482422
+462698,KO,2018-12-19,47.900001525878906
+462699,KO,2018-12-20,47.540000915527344
+462700,KO,2018-12-21,47.56999969482422
+462701,KO,2018-12-24,45.959999084472656
+462702,KO,2018-12-26,46.93999862670898
+462703,KO,2018-12-27,47.52999877929688
+462704,KO,2018-12-28,47.20000076293945
+462705,KO,2018-12-31,47.34999847412109
+462706,KO,2019-01-02,46.93000030517578
+462707,KO,2019-01-03,46.63999938964844
+462708,KO,2019-01-04,47.56999969482422
+462709,KO,2019-01-07,46.95000076293945
+462710,KO,2019-01-08,47.47999954223633
+462711,KO,2019-01-09,46.56999969482422
+462712,KO,2019-01-10,47.06999969482422
+462713,KO,2019-01-11,47.34000015258789
+462714,KO,2019-01-14,47.150001525878906
+462715,KO,2019-01-15,47.56999969482422
+462716,KO,2019-01-16,46.91999816894531
+462717,KO,2019-01-17,47.060001373291016
+462718,KO,2019-01-18,47.61000061035156
+462719,KO,2019-01-22,47.720001220703125
+462720,KO,2019-01-23,48.27000045776367
+462721,KO,2019-01-24,47.68999862670898
+462722,KO,2019-01-25,47.369998931884766
+462723,KO,2019-01-28,47.16999816894531
+462724,KO,2019-01-29,47.400001525878906
+462725,KO,2019-01-30,47.86000061035156
+462726,KO,2019-01-31,48.130001068115234
+462727,KO,2019-02-01,48.70000076293945
+462728,KO,2019-02-04,49.25
+462729,KO,2019-02-05,49.2599983215332
+462730,KO,2019-02-06,49.2599983215332
+462731,KO,2019-02-07,49.41999816894531
+462732,KO,2019-02-08,49.5
+462733,KO,2019-02-11,49.61000061035156
+462734,KO,2019-02-12,49.65999984741211
+462735,KO,2019-02-13,49.790000915527344
+462736,KO,2019-02-14,45.59000015258789
+462737,KO,2019-02-15,45.2400016784668
+462738,KO,2019-02-19,44.83000183105469
+462739,KO,2019-02-20,45.09999847412109
+462740,KO,2019-02-21,45.86000061035156
+462741,KO,2019-02-22,45.27999877929688
+462742,KO,2019-02-25,44.93999862670898
+462743,KO,2019-02-26,44.68999862670898
+462744,KO,2019-02-27,44.93999862670898
+462745,KO,2019-02-28,45.34000015258789
+462746,KO,2019-03-01,45.380001068115234
+462747,KO,2019-03-04,45.650001525878906
+462748,KO,2019-03-05,45.59999847412109
+462749,KO,2019-03-06,45.45000076293945
+462750,KO,2019-03-07,45.27999877929688
+462751,KO,2019-03-08,44.84000015258789
+462752,KO,2019-03-11,46.18000030517578
+462753,KO,2019-03-12,46.04999923706055
+462754,KO,2019-03-13,46.220001220703125
+462755,KO,2019-03-14,45.70000076293945
+462756,KO,2019-03-15,45.29999923706055
+462757,KO,2019-03-18,45.40999984741211
+462758,KO,2019-03-19,45.560001373291016
+462759,KO,2019-03-20,45.52999877929688
+462760,KO,2019-03-21,45.5099983215332
+462761,KO,2019-03-22,45.93000030517578
+462762,KO,2019-03-25,46.02999877929688
+462763,KO,2019-03-26,46.63999938964844
+462764,KO,2019-03-27,46.61000061035156
+462765,KO,2019-03-28,46.58000183105469
+462766,KO,2019-03-29,46.86000061035156
+462767,KO,2019-04-01,46.720001220703125
+462768,KO,2019-04-02,46.56999969482422
+462769,KO,2019-04-03,46.18000030517578
+462770,KO,2019-04-04,46.47999954223633
+462771,KO,2019-04-05,46.470001220703125
+462772,KO,2019-04-08,46.54999923706055
+462773,KO,2019-04-09,46.66999816894531
+462774,KO,2019-04-10,46.63999938964844
+462775,KO,2019-04-11,46.709999084472656
+462776,KO,2019-04-12,46.7400016784668
+462777,KO,2019-04-15,47.0
+462778,KO,2019-04-16,46.95000076293945
+462779,KO,2019-04-17,47.27999877929688
+462780,KO,2019-04-18,47.47999954223633
+462781,KO,2019-04-22,47.400001525878906
+462782,KO,2019-04-23,48.209999084472656
+462783,KO,2019-04-24,47.97999954223633
+462784,KO,2019-04-25,47.84000015258789
+462785,KO,2019-04-26,48.2599983215332
+462786,KO,2019-04-29,48.41999816894531
+462787,KO,2019-04-30,49.060001373291016
+462788,KO,2019-05-01,48.59000015258789
+462789,KO,2019-05-02,48.38999938964844
+462790,KO,2019-05-03,48.720001220703125
+462791,KO,2019-05-06,48.470001220703125
+462792,KO,2019-05-07,48.0
+462793,KO,2019-05-08,47.84999847412109
+462794,KO,2019-05-09,47.400001525878906
+462795,KO,2019-05-10,48.18999862670898
+462796,KO,2019-05-13,48.04999923706055
+462797,KO,2019-05-14,48.68999862670898
+462798,KO,2019-05-15,49.18000030517578
+462799,KO,2019-05-16,49.58000183105469
+462800,KO,2019-05-17,49.20000076293945
+462801,KO,2019-05-20,48.84999847412109
+462802,KO,2019-05-21,48.59999847412109
+462803,KO,2019-05-22,49.650001525878906
+462804,KO,2019-05-23,49.84999847412109
+462805,KO,2019-05-24,49.61000061035156
+462806,KO,2019-05-28,49.09999847412109
+462807,KO,2019-05-29,48.61000061035156
+462808,KO,2019-05-30,49.25
+462809,KO,2019-05-31,49.130001068115234
+462810,KO,2019-06-03,49.97999954223633
+462811,KO,2019-06-04,50.0
+462812,KO,2019-06-05,50.77999877929688
+462813,KO,2019-06-06,51.400001525878906
+462814,KO,2019-06-07,51.4900016784668
+462815,KO,2019-06-10,51.380001068115234
+462816,KO,2019-06-11,51.33000183105469
+462817,KO,2019-06-12,51.63999938964844
+462818,KO,2019-06-13,51.130001068115234
+462819,KO,2019-06-14,51.310001373291016
+462820,KO,2019-06-17,50.869998931884766
+462821,KO,2019-06-18,50.63999938964844
+462822,KO,2019-06-19,51.119998931884766
+462823,KO,2019-06-20,51.65999984741211
+462824,KO,2019-06-21,51.54999923706055
+462825,KO,2019-06-24,51.91999816894531
+462826,KO,2019-06-25,51.7599983215332
+462827,KO,2019-06-26,51.119998931884766
+462828,KO,2019-06-27,51.08000183105469
+462829,KO,2019-06-28,50.91999816894531
+462830,KO,2019-07-01,51.59999847412109
+462831,KO,2019-07-02,51.97999954223633
+462832,KO,2019-07-03,52.09999847412109
+462833,KO,2019-07-05,52.11000061035156
+462834,KO,2019-07-08,52.0
+462835,KO,2019-07-09,51.59000015258789
+462836,KO,2019-07-10,51.81999969482422
+462837,KO,2019-07-11,52.040000915527344
+462838,KO,2019-07-12,52.119998931884766
+462839,KO,2019-07-15,52.130001068115234
+462840,KO,2019-07-16,52.13999938964844
+462841,KO,2019-07-17,52.18000030517578
+462842,KO,2019-07-18,52.02999877929688
+462843,KO,2019-07-19,51.38999938964844
+462844,KO,2019-07-22,51.220001220703125
+462845,KO,2019-07-23,54.33000183105469
+462846,KO,2019-07-24,53.77999877929688
+462847,KO,2019-07-25,53.06999969482422
+462848,KO,2019-07-26,54.16999816894531
+462849,KO,2019-07-29,53.9900016784668
+462850,KO,2019-07-30,53.720001220703125
+462851,KO,2019-07-31,52.630001068115234
+462852,KO,2019-08-01,52.02999877929688
+462853,KO,2019-08-02,52.33000183105469
+462854,KO,2019-08-05,51.650001525878906
+462855,KO,2019-08-06,52.27000045776367
+462856,KO,2019-08-07,53.18000030517578
+462857,KO,2019-08-08,53.68999862670898
+462858,KO,2019-08-09,53.41999816894531
+462859,KO,2019-08-12,53.20000076293945
+462860,KO,2019-08-13,53.5
+462861,KO,2019-08-14,52.9900016784668
+462862,KO,2019-08-15,53.869998931884766
+462863,KO,2019-08-16,54.40999984741211
+462864,KO,2019-08-19,54.68999862670898
+462865,KO,2019-08-20,53.880001068115234
+462866,KO,2019-08-21,54.09999847412109
+462867,KO,2019-08-22,54.4900016784668
+462868,KO,2019-08-23,53.7400016784668
+462869,KO,2019-08-26,54.540000915527344
+462870,KO,2019-08-27,54.720001220703125
+462871,KO,2019-08-28,55.11000061035156
+462872,KO,2019-08-29,55.04999923706055
+462873,KO,2019-08-30,55.040000915527344
+462874,KO,2019-09-03,55.29999923706055
+462875,KO,2019-09-04,55.77000045776367
+462876,KO,2019-09-05,55.119998931884766
+462877,KO,2019-09-06,55.22999954223633
+462878,KO,2019-09-09,54.52000045776367
+462879,KO,2019-09-10,54.400001525878906
+462880,KO,2019-09-11,54.77000045776367
+462881,KO,2019-09-12,55.11000061035156
+462882,KO,2019-09-13,54.2599983215332
+462883,KO,2019-09-16,53.959999084472656
+462884,KO,2019-09-17,54.2400016784668
+462885,KO,2019-09-18,54.22999954223633
+462886,KO,2019-09-19,54.52000045776367
+462887,KO,2019-09-20,53.90999984741211
+462888,KO,2019-09-23,54.13999938964844
+462889,KO,2019-09-24,54.29999923706055
+462890,KO,2019-09-25,54.16999816894531
+462891,KO,2019-09-26,54.38999938964844
+462892,KO,2019-09-27,54.310001373291016
+462893,KO,2019-09-30,54.43999862670898
+462894,KO,2019-10-01,54.650001525878906
+462895,KO,2019-10-02,53.08000183105469
+462896,KO,2019-10-03,53.84000015258789
+462897,KO,2019-10-04,54.540000915527344
+462898,KO,2019-10-07,53.869998931884766
+462899,KO,2019-10-08,53.58000183105469
+462900,KO,2019-10-09,53.83000183105469
+462901,KO,2019-10-10,53.65999984741211
+462902,KO,2019-10-11,53.29999923706055
+462903,KO,2019-10-14,53.29999923706055
+462904,KO,2019-10-15,53.5099983215332
+462905,KO,2019-10-16,53.4900016784668
+462906,KO,2019-10-17,53.790000915527344
+462907,KO,2019-10-18,54.77999877929688
+462908,KO,2019-10-21,54.22999954223633
+462909,KO,2019-10-22,53.84999847412109
+462910,KO,2019-10-23,54.63999938964844
+462911,KO,2019-10-24,54.61000061035156
+462912,KO,2019-10-25,53.75
+462913,KO,2019-10-28,53.56999969482422
+462914,KO,2019-10-29,53.40999984741211
+462915,KO,2019-10-30,53.93999862670898
+462916,KO,2019-10-31,54.43000030517578
+462917,KO,2019-11-01,53.900001525878906
+462918,KO,2019-11-04,53.13999938964844
+462919,KO,2019-11-05,52.41999816894531
+462920,KO,2019-11-06,52.79999923706055
+462921,KO,2019-11-07,52.290000915527344
+462922,KO,2019-11-08,52.209999084472656
+462923,KO,2019-11-11,51.84000015258789
+462924,KO,2019-11-12,51.709999084472656
+462925,KO,2019-11-13,52.40999984741211
+462926,KO,2019-11-14,52.630001068115234
+462927,KO,2019-11-15,52.66999816894531
+462928,KO,2019-11-18,53.02999877929688
+462929,KO,2019-11-19,53.08000183105469
+462930,KO,2019-11-20,53.220001220703125
+462931,KO,2019-11-21,52.959999084472656
+462932,KO,2019-11-22,53.02999877929688
+462933,KO,2019-11-25,53.220001220703125
+462934,KO,2019-11-26,53.900001525878906
+462935,KO,2019-11-27,53.95000076293945
+462936,KO,2019-11-29,53.400001525878906
+462937,KO,2019-12-02,53.75
+462938,KO,2019-12-03,53.79999923706055
+462939,KO,2019-12-04,54.290000915527344
+462940,KO,2019-12-05,54.18999862670898
+462941,KO,2019-12-06,54.41999816894531
+462942,KO,2019-12-09,54.06999969482422
+462943,KO,2019-12-10,53.77000045776367
+462944,KO,2019-12-11,53.95000076293945
+462945,KO,2019-12-12,54.13999938964844
+462946,KO,2019-12-13,54.41999816894531
+462947,KO,2019-12-16,54.41999816894531
+462948,KO,2019-12-17,54.41999816894531
+462949,KO,2019-12-18,53.90999984741211
+462950,KO,2019-12-19,54.31999969482422
+462951,KO,2019-12-20,54.970001220703125
+462952,KO,2019-12-23,54.90999984741211
+462953,KO,2019-12-24,54.709999084472656
+462954,KO,2019-12-26,55.02000045776367
+462955,KO,2019-12-27,55.34999847412109
+462956,KO,2019-12-30,55.27000045776367
+462957,KO,2019-12-31,55.34999847412109
+462958,KO,2020-01-02,54.9900016784668
+462959,KO,2020-01-03,54.68999862670898
+462960,KO,2020-01-06,54.66999816894531
+462961,KO,2020-01-07,54.25
+462962,KO,2020-01-08,54.34999847412109
+462963,KO,2020-01-09,55.34000015258789
+462964,KO,2020-01-10,55.52999877929688
+462965,KO,2020-01-13,56.130001068115234
+462966,KO,2020-01-14,56.0
+462967,KO,2020-01-15,56.70000076293945
+462968,KO,2020-01-16,56.81999969482422
+462969,KO,2020-01-17,56.93999862670898
+462970,KO,2020-01-21,57.16999816894531
+462971,KO,2020-01-22,57.61000061035156
+462972,KO,2020-01-23,57.83000183105469
+462973,KO,2020-01-24,57.68000030517578
+462974,KO,2020-01-27,57.47999954223633
+462975,KO,2020-01-28,57.0099983215332
+462976,KO,2020-01-29,57.0099983215332
+462977,KO,2020-01-30,58.86000061035156
+462978,KO,2020-01-31,58.400001525878906
+462979,KO,2020-02-03,58.58000183105469
+462980,KO,2020-02-04,58.84000015258789
+462981,KO,2020-02-05,58.84999847412109
+462982,KO,2020-02-06,58.9900016784668
+462983,KO,2020-02-07,59.18999862670898
+462984,KO,2020-02-10,59.75
+462985,KO,2020-02-11,59.59000015258789
+462986,KO,2020-02-12,59.40999984741211
+462987,KO,2020-02-13,59.61000061035156
+462988,KO,2020-02-14,59.95000076293945
+462989,KO,2020-02-18,59.52999877929688
+462990,KO,2020-02-19,59.77000045776367
+462991,KO,2020-02-20,59.720001220703125
+462992,KO,2020-02-21,60.130001068115234
+462993,KO,2020-02-24,58.650001525878906
+462994,KO,2020-02-25,57.81999969482422
+462995,KO,2020-02-26,57.59999847412109
+462996,KO,2020-02-27,54.93000030517578
+462997,KO,2020-02-28,53.4900016784668
+462998,KO,2020-03-02,55.91999816894531
+462999,KO,2020-03-03,56.060001373291016
+463000,KO,2020-03-04,58.91999816894531
+463001,KO,2020-03-05,56.7400016784668
+463002,KO,2020-03-06,55.2599983215332
+463003,KO,2020-03-09,51.86000061035156
+463004,KO,2020-03-10,53.65999984741211
+463005,KO,2020-03-11,52.209999084472656
+463006,KO,2020-03-12,47.15999984741211
+463007,KO,2020-03-13,48.470001220703125
+463008,KO,2020-03-16,45.2599983215332
+463009,KO,2020-03-17,47.18000030517578
+463010,KO,2020-03-18,44.84999847412109
+463011,KO,2020-03-19,41.83000183105469
+463012,KO,2020-03-20,38.29999923706055
+463013,KO,2020-03-23,37.560001373291016
+463014,KO,2020-03-24,39.45000076293945
+463015,KO,2020-03-25,41.61000061035156
+463016,KO,2020-03-26,44.290000915527344
+463017,KO,2020-03-27,42.810001373291016
+463018,KO,2020-03-30,45.0
+463019,KO,2020-03-31,44.25
+463020,KO,2020-04-01,42.119998931884766
+463021,KO,2020-04-02,43.95000076293945
+463022,KO,2020-04-03,43.83000183105469
+463023,KO,2020-04-06,46.66999816894531
+463024,KO,2020-04-07,46.5099983215332
+463025,KO,2020-04-08,47.81999969482422
+463026,KO,2020-04-09,49.0
+463027,KO,2020-04-13,46.93000030517578
+463028,KO,2020-04-14,48.91999816894531
+463029,KO,2020-04-15,47.61000061035156
+463030,KO,2020-04-16,47.09999847412109
+463031,KO,2020-04-17,48.060001373291016
+463032,KO,2020-04-20,46.52999877929688
+463033,KO,2020-04-21,45.380001068115234
+463034,KO,2020-04-22,45.68000030517578
+463035,KO,2020-04-23,45.06999969482422
+463036,KO,2020-04-24,45.43000030517578
+463037,KO,2020-04-27,46.77999877929688
+463038,KO,2020-04-28,46.7400016784668
+463039,KO,2020-04-29,47.119998931884766
+463040,KO,2020-04-30,45.88999938964844
+463041,KO,2020-05-01,45.59999847412109
+463042,KO,2020-05-04,45.13999938964844
+463043,KO,2020-05-05,45.400001525878906
+463044,KO,2020-05-06,44.75
+463045,KO,2020-05-07,44.59999847412109
+463046,KO,2020-05-08,46.11000061035156
+463047,KO,2020-05-11,45.540000915527344
+463048,KO,2020-05-12,44.81999969482422
+463049,KO,2020-05-13,43.93999862670898
+463050,KO,2020-05-14,43.70000076293945
+463051,KO,2020-05-15,43.2599983215332
+463052,KO,2020-05-18,44.970001220703125
+463053,KO,2020-05-19,44.540000915527344
+463054,KO,2020-05-20,45.88999938964844
+463055,KO,2020-05-21,45.16999816894531
+463056,KO,2020-05-22,45.02999877929688
+463057,KO,2020-05-26,46.09000015258789
+463058,KO,2020-05-27,46.72999954223633
+463059,KO,2020-05-28,47.09000015258789
+463060,KO,2020-05-29,46.68000030517578
+463061,KO,2020-06-01,46.9900016784668
+463062,KO,2020-06-02,46.900001525878906
+463063,KO,2020-06-03,47.900001525878906
+463064,KO,2020-06-04,47.91999816894531
+463065,KO,2020-06-05,49.09000015258789
+463066,KO,2020-06-08,49.84999847412109
+463067,KO,2020-06-09,49.0
+463068,KO,2020-06-10,48.619998931884766
+463069,KO,2020-06-11,45.540000915527344
+463070,KO,2020-06-12,45.59999847412109
+463071,KO,2020-06-15,46.29999923706055
+463072,KO,2020-06-16,46.77000045776367
+463073,KO,2020-06-17,46.58000183105469
+463074,KO,2020-06-18,46.9900016784668
+463075,KO,2020-06-19,46.02000045776367
+463076,KO,2020-06-22,45.7400016784668
+463077,KO,2020-06-23,45.63999938964844
+463078,KO,2020-06-24,44.650001525878906
+463079,KO,2020-06-25,44.93000030517578
+463080,KO,2020-06-26,43.56999969482422
+463081,KO,2020-06-29,44.36000061035156
+463082,KO,2020-06-30,44.68000030517578
+463083,KO,2020-07-01,44.81999969482422
+463084,KO,2020-07-02,44.880001068115234
+463085,KO,2020-07-06,45.22999954223633
+463086,KO,2020-07-07,45.209999084472656
+463087,KO,2020-07-08,45.06999969482422
+463088,KO,2020-07-09,43.90999984741211
+463089,KO,2020-07-10,45.150001525878906
+463090,KO,2020-07-13,45.25
+463091,KO,2020-07-14,45.869998931884766
+463092,KO,2020-07-15,46.400001525878906
+463093,KO,2020-07-16,46.150001525878906
+463094,KO,2020-07-17,46.81999969482422
+463095,KO,2020-07-20,46.119998931884766
+463096,KO,2020-07-21,47.20000076293945
+463097,KO,2020-07-22,48.47999954223633
+463098,KO,2020-07-23,48.27999877929688
+463099,KO,2020-07-24,48.4900016784668
+463100,KO,2020-07-27,48.47999954223633
+463101,KO,2020-07-28,48.18000030517578
+463102,KO,2020-07-29,48.02000045776367
+463103,KO,2020-07-30,47.68999862670898
+463104,KO,2020-07-31,47.2400016784668
+463105,KO,2020-08-03,46.29999923706055
+463106,KO,2020-08-04,46.68999862670898
+463107,KO,2020-08-05,47.220001220703125
+463108,KO,2020-08-06,47.47999954223633
+463109,KO,2020-08-07,47.79999923706055
+463110,KO,2020-08-10,47.720001220703125
+463111,KO,2020-08-11,47.93000030517578
+463112,KO,2020-08-12,48.43000030517578
+463113,KO,2020-08-13,48.380001068115234
+463114,KO,2020-08-14,48.45000076293945
+463115,KO,2020-08-17,48.209999084472656
+463116,KO,2020-08-18,48.41999816894531
+463117,KO,2020-08-19,47.369998931884766
+463118,KO,2020-08-20,47.34999847412109
+463119,KO,2020-08-21,47.27999877929688
+463120,KO,2020-08-24,47.970001220703125
+463121,KO,2020-08-25,47.90999984741211
+463122,KO,2020-08-26,48.15999984741211
+463123,KO,2020-08-27,48.22999954223633
+463124,KO,2020-08-28,49.83000183105469
+463125,KO,2020-08-31,49.52999877929688
+463126,KO,2020-09-01,49.119998931884766
+463127,KO,2020-09-02,51.18999862670898
+463128,KO,2020-09-03,50.47999954223633
+463129,KO,2020-09-04,51.040000915527344
+463130,KO,2020-09-08,49.810001373291016
+463131,KO,2020-09-09,50.18999862670898
+463132,KO,2020-09-10,50.0
+463133,KO,2020-09-11,51.060001373291016
+463134,KO,2020-09-14,50.709999084472656
+463135,KO,2020-09-15,51.04999923706055
+463136,KO,2020-09-16,50.790000915527344
+463137,KO,2020-09-17,50.54999923706055
+463138,KO,2020-09-18,50.45000076293945
+463139,KO,2020-09-21,49.09000015258789
+463140,KO,2020-09-22,49.65999984741211
+463141,KO,2020-09-23,48.209999084472656
+463142,KO,2020-09-24,48.70000076293945
+463143,KO,2020-09-25,48.720001220703125
+463144,KO,2020-09-28,49.27999877929688
+463145,KO,2020-09-29,48.91999816894531
+463146,KO,2020-09-30,49.369998931884766
+463147,KO,2020-10-01,49.18000030517578
+463148,KO,2020-10-02,49.36000061035156
+463149,KO,2020-10-05,49.380001068115234
+463150,KO,2020-10-06,48.93999862670898
+463151,KO,2020-10-07,49.560001373291016
+463152,KO,2020-10-08,50.459999084472656
+463153,KO,2020-10-09,50.810001373291016
+463154,KO,2020-10-12,51.09000015258789
+463155,KO,2020-10-13,50.220001220703125
+463156,KO,2020-10-14,50.119998931884766
+463157,KO,2020-10-15,49.9900016784668
+463158,KO,2020-10-16,50.02999877929688
+463159,KO,2020-10-19,49.619998931884766
+463160,KO,2020-10-20,50.25
+463161,KO,2020-10-21,49.9900016784668
+463162,KO,2020-10-22,50.68000030517578
+463163,KO,2020-10-23,50.52000045776367
+463164,KO,2020-10-26,49.79999923706055
+463165,KO,2020-10-27,49.900001525878906
+463166,KO,2020-10-28,47.959999084472656
+463167,KO,2020-10-29,48.02000045776367
+463168,KO,2020-10-30,48.060001373291016
+463169,KO,2020-11-02,48.619998931884766
+463170,KO,2020-11-03,49.34999847412109
+463171,KO,2020-11-04,49.16999816894531
+463172,KO,2020-11-05,49.43999862670898
+463173,KO,2020-11-06,49.45000076293945
+463174,KO,2020-11-09,52.56999969482422
+463175,KO,2020-11-10,53.97999954223633
+463176,KO,2020-11-11,53.58000183105469
+463177,KO,2020-11-12,53.0099983215332
+463178,KO,2020-11-13,53.45000076293945
+463179,KO,2020-11-16,53.84999847412109
+463180,KO,2020-11-17,53.68000030517578
+463181,KO,2020-11-18,52.61000061035156
+463182,KO,2020-11-19,53.130001068115234
+463183,KO,2020-11-20,52.66999816894531
+463184,KO,2020-11-23,52.68000030517578
+463185,KO,2020-11-24,53.220001220703125
+463186,KO,2020-11-25,52.93000030517578
+463187,KO,2020-11-27,52.70000076293945
+463188,KO,2020-11-30,51.59999847412109
+463189,KO,2020-12-01,52.040000915527344
+463190,KO,2020-12-02,52.11000061035156
+463191,KO,2020-12-03,52.77999877929688
+463192,KO,2020-12-04,53.84999847412109
+463193,KO,2020-12-07,52.9900016784668
+463194,KO,2020-12-08,53.18000030517578
+463195,KO,2020-12-09,53.33000183105469
+463196,KO,2020-12-10,53.04999923706055
+463197,KO,2020-12-11,53.34999847412109
+463198,KO,2020-12-14,53.27000045776367
+463199,KO,2020-12-15,53.84000015258789
+463200,KO,2020-12-16,53.060001373291016
+463201,KO,2020-12-17,53.27000045776367
+463202,KO,2020-12-18,53.7400016784668
+463203,KO,2020-12-21,52.810001373291016
+463204,KO,2020-12-22,52.7599983215332
+463205,KO,2020-12-23,53.08000183105469
+463206,KO,2020-12-24,53.43999862670898
+463207,KO,2020-12-28,54.15999984741211
+463208,KO,2020-12-29,54.130001068115234
+463209,KO,2020-12-30,54.43999862670898
+463210,KO,2020-12-31,54.84000015258789
+463211,KO,2021-01-04,52.7599983215332
+463212,KO,2021-01-05,52.18000030517578
+463213,KO,2021-01-06,50.52000045776367
+463214,KO,2021-01-07,49.959999084472656
+463215,KO,2021-01-08,51.08000183105469
+463216,KO,2021-01-11,50.20000076293945
+463217,KO,2021-01-12,50.11000061035156
+463218,KO,2021-01-13,50.15999984741211
+463219,KO,2021-01-14,49.22999954223633
+463220,KO,2021-01-15,48.70000076293945
+463221,KO,2021-01-19,48.5099983215332
+463222,KO,2021-01-20,48.68000030517578
+463223,KO,2021-01-21,48.95000076293945
+463224,KO,2021-01-22,48.4900016784668
+463225,KO,2021-01-25,48.77999877929688
+463226,KO,2021-01-26,49.290000915527344
+463227,KO,2021-01-27,48.52999877929688
+463228,KO,2021-01-28,49.150001525878906
+463229,KO,2021-01-29,48.150001525878906
+463230,KO,2021-02-01,48.47999954223633
+463231,KO,2021-02-02,48.959999084472656
+463232,KO,2021-02-03,48.77000045776367
+463233,KO,2021-02-04,49.0099983215332
+463234,KO,2021-02-05,49.650001525878906
+463235,KO,2021-02-08,49.91999816894531
+463236,KO,2021-02-09,49.70000076293945
+463237,KO,2021-02-10,49.59999847412109
+463238,KO,2021-02-11,50.29999923706055
+463239,KO,2021-02-12,50.68999862670898
+463240,KO,2021-02-16,50.27000045776367
+463241,KO,2021-02-17,50.130001068115234
+463242,KO,2021-02-18,50.77000045776367
+463243,KO,2021-02-19,50.11000061035156
+463244,KO,2021-02-22,50.630001068115234
+463245,KO,2021-02-23,50.540000915527344
+463246,KO,2021-02-24,50.709999084472656
+463247,KO,2021-02-25,50.16999816894531
+463248,KO,2021-02-26,48.9900016784668
+463249,KO,2021-03-01,49.900001525878906
+463250,KO,2021-03-02,50.09999847412109
+463251,KO,2021-03-03,49.97999954223633
+463252,KO,2021-03-04,49.93999862670898
+463253,KO,2021-03-05,50.790000915527344
+463254,KO,2021-03-08,51.63999938964844
+463255,KO,2021-03-09,50.86000061035156
+463256,KO,2021-03-10,51.43999862670898
+463257,KO,2021-03-11,50.880001068115234
+463258,KO,2021-03-12,50.36000061035156
+463259,KO,2021-03-15,51.02999877929688
+463260,KO,2021-03-16,51.220001220703125
+463261,KO,2021-03-17,51.2400016784668
+463262,KO,2021-03-18,50.56999969482422
+463263,KO,2021-03-19,50.810001373291016
+463264,KO,2021-03-22,51.0
+463265,KO,2021-03-23,51.38999938964844
+463266,KO,2021-03-24,51.52000045776367
+463267,KO,2021-03-25,52.02000045776367
+463268,KO,2021-03-26,53.040000915527344
+463269,KO,2021-03-29,53.84999847412109
+463270,KO,2021-03-30,53.150001525878906
+463271,KO,2021-03-31,52.709999084472656
+463272,KO,2021-04-01,52.5099983215332
+463273,KO,2021-04-05,52.810001373291016
+463274,KO,2021-04-06,53.18999862670898
+463275,KO,2021-04-07,53.27999877929688
+463276,KO,2021-04-08,53.119998931884766
+463277,KO,2021-04-09,53.18000030517578
+463278,KO,2021-04-12,53.34999847412109
+463279,KO,2021-04-13,53.09000015258789
+463280,KO,2021-04-14,53.08000183105469
+463281,KO,2021-04-15,53.33000183105469
+463282,KO,2021-04-16,53.68000030517578
+463283,KO,2021-04-19,54.0
+463284,KO,2021-04-20,54.16999816894531
+463285,KO,2021-04-21,54.61000061035156
+463286,KO,2021-04-22,54.43999862670898
+463287,KO,2021-04-23,54.470001220703125
+463288,KO,2021-04-26,53.65999984741211
+463289,KO,2021-04-27,53.58000183105469
+463290,KO,2021-04-28,53.59000015258789
+463291,KO,2021-04-29,54.2599983215332
+463292,KO,2021-04-30,53.97999954223633
+463293,KO,2021-05-03,54.47999954223633
+463294,KO,2021-05-04,54.13999938964844
+463295,KO,2021-05-05,54.0
+463296,KO,2021-05-06,54.540000915527344
+463297,KO,2021-05-07,54.5099983215332
+463298,KO,2021-05-10,54.90999984741211
+463299,KO,2021-05-11,54.31999969482422
+463300,KO,2021-05-12,54.040000915527344
+463301,KO,2021-05-13,54.5099983215332
+463302,KO,2021-05-14,54.72999954223633
+463303,KO,2021-05-17,54.63999938964844
+463304,KO,2021-05-18,54.34000015258789
+463305,KO,2021-05-19,54.16999816894531
+463306,KO,2021-05-20,54.650001525878906
+463307,KO,2021-05-21,54.619998931884766
+463308,KO,2021-05-24,54.79999923706055
+463309,KO,2021-05-25,54.790000915527344
+463310,KO,2021-05-26,55.02999877929688
+463311,KO,2021-05-27,55.4900016784668
+463312,KO,2021-05-28,55.290000915527344
+463313,KO,2021-06-01,55.27999877929688
+463314,KO,2021-06-02,55.5
+463315,KO,2021-06-03,55.63999938964844
+463316,KO,2021-06-04,56.2400016784668
+463317,KO,2021-06-07,56.040000915527344
+463318,KO,2021-06-08,55.650001525878906
+463319,KO,2021-06-09,55.47999954223633
+463320,KO,2021-06-10,55.90999984741211
+463321,KO,2021-06-11,56.15999984741211
+463322,KO,2021-06-14,55.54999923706055
+463323,KO,2021-06-15,55.40999984741211
+463324,KO,2021-06-16,54.66999816894531
+463325,KO,2021-06-17,54.95000076293945
+463326,KO,2021-06-18,53.77000045776367
+463327,KO,2021-06-21,54.36000061035156
+463328,KO,2021-06-22,54.560001373291016
+463329,KO,2021-06-23,54.119998931884766
+463330,KO,2021-06-24,54.38999938964844
+463331,KO,2021-06-25,54.31999969482422
+463332,KO,2021-06-28,54.2599983215332
+463333,KO,2021-06-29,53.86000061035156
+463334,KO,2021-06-30,54.11000061035156
+463335,KO,2021-07-01,53.959999084472656
+463336,KO,2021-07-02,54.18000030517578
+463337,KO,2021-07-06,53.880001068115234
+463338,KO,2021-07-07,54.31999969482422
+463339,KO,2021-07-08,54.130001068115234
+463340,KO,2021-07-09,54.459999084472656
+463341,KO,2021-07-12,54.47999954223633
+463342,KO,2021-07-13,55.02000045776367
+463343,KO,2021-07-14,56.2599983215332
+463344,KO,2021-07-15,56.43999862670898
+463345,KO,2021-07-16,56.400001525878906
+463346,KO,2021-07-19,55.72999954223633
+463347,KO,2021-07-20,55.83000183105469
+463348,KO,2021-07-21,56.54999923706055
+463349,KO,2021-07-22,56.470001220703125
+463350,KO,2021-07-23,57.0099983215332
+463351,KO,2021-07-26,57.060001373291016
+463352,KO,2021-07-27,57.2599983215332
+463353,KO,2021-07-28,56.7400016784668
+463354,KO,2021-07-29,57.04999923706055
+463355,KO,2021-07-30,57.02999877929688
+463356,KO,2021-08-02,56.880001068115234
+463357,KO,2021-08-03,56.91999816894531
+463358,KO,2021-08-04,56.09999847412109
+463359,KO,2021-08-05,56.5
+463360,KO,2021-08-06,56.63999938964844
+463361,KO,2021-08-09,56.650001525878906
+463362,KO,2021-08-10,56.79999923706055
+463363,KO,2021-08-11,56.72999954223633
+463364,KO,2021-08-12,56.84000015258789
+463365,KO,2021-08-13,57.22999954223633
+463366,KO,2021-08-16,57.47999954223633
+463367,KO,2021-08-17,57.27999877929688
+463368,KO,2021-08-18,56.5
+463369,KO,2021-08-19,56.86000061035156
+463370,KO,2021-08-20,56.63999938964844
+463371,KO,2021-08-23,56.43999862670898
+463372,KO,2021-08-24,56.0099983215332
+463373,KO,2021-08-25,56.06999969482422
+463374,KO,2021-08-26,55.540000915527344
+463375,KO,2021-08-27,55.650001525878906
+463376,KO,2021-08-30,56.18000030517578
+463377,KO,2021-08-31,56.310001373291016
+463378,KO,2021-09-01,56.68999862670898
+463379,KO,2021-09-02,56.77000045776367
+463380,KO,2021-09-03,56.72999954223633
+463381,KO,2021-09-07,55.66999816894531
+463382,KO,2021-09-08,56.41999816894531
+463383,KO,2021-09-09,55.86000061035156
+463384,KO,2021-09-10,55.61000061035156
+463385,KO,2021-09-13,56.06999969482422
+463386,KO,2021-09-14,55.68999862670898
+463387,KO,2021-09-15,55.880001068115234
+463388,KO,2021-09-16,55.34999847412109
+463389,KO,2021-09-17,54.43999862670898
+463390,KO,2021-09-20,54.060001373291016
+463391,KO,2021-09-21,54.04999923706055
+463392,KO,2021-09-22,54.130001068115234
+463393,KO,2021-09-23,54.040000915527344
+463394,KO,2021-09-24,53.88999938964844
+463395,KO,2021-09-27,53.61000061035156
+463396,KO,2021-09-28,52.63999938964844
+463397,KO,2021-09-29,52.959999084472656
+463398,KO,2021-09-30,52.470001220703125
+463399,KO,2021-10-01,53.02000045776367
+463400,KO,2021-10-04,52.9900016784668
+463401,KO,2021-10-05,53.08000183105469
+463402,KO,2021-10-06,53.709999084472656
+463403,KO,2021-10-07,53.880001068115234
+463404,KO,2021-10-08,54.119998931884766
+463405,KO,2021-10-11,54.22999954223633
+463406,KO,2021-10-12,54.22999954223633
+463407,KO,2021-10-13,54.2400016784668
+463408,KO,2021-10-14,54.61000061035156
+463409,KO,2021-10-15,54.47999954223633
+463410,KO,2021-10-18,53.93999862670898
+463411,KO,2021-10-19,54.150001525878906
+463412,KO,2021-10-20,54.630001068115234
+463413,KO,2021-10-21,54.34999847412109
+463414,KO,2021-10-22,54.45000076293945
+463415,KO,2021-10-25,54.22999954223633
+463416,KO,2021-10-26,54.470001220703125
+463417,KO,2021-10-27,55.52000045776367
+463418,KO,2021-10-28,56.040000915527344
+463419,KO,2021-10-29,56.369998931884766
+463420,KO,2021-11-01,56.16999816894531
+463421,KO,2021-11-02,56.09999847412109
+463422,KO,2021-11-03,56.290000915527344
+463423,KO,2021-11-04,56.59999847412109
+463424,KO,2021-11-05,56.84000015258789
+463425,KO,2021-11-08,56.33000183105469
+463426,KO,2021-11-09,56.4900016784668
+463427,KO,2021-11-10,56.720001220703125
+463428,KO,2021-11-11,56.7400016784668
+463429,KO,2021-11-12,56.61000061035156
+463430,KO,2021-11-15,56.619998931884766
+463431,KO,2021-11-16,56.220001220703125
+463432,KO,2021-11-17,55.90999984741211
+463433,KO,2021-11-18,55.40999984741211
+463434,KO,2021-11-19,55.130001068115234
+463435,KO,2021-11-22,55.470001220703125
+463436,KO,2021-11-23,55.880001068115234
+463437,KO,2021-11-24,55.43000030517578
+463438,KO,2021-11-26,53.72999954223633
+463439,KO,2021-11-29,54.58000183105469
+463440,KO,2021-11-30,52.45000076293945
+463441,KO,2021-12-01,52.29999923706055
+463442,KO,2021-12-02,53.06999969482422
+463443,KO,2021-12-03,53.540000915527344
+463444,KO,2021-12-06,54.90999984741211
+463445,KO,2021-12-07,55.209999084472656
+463446,KO,2021-12-08,55.0
+463447,KO,2021-12-09,54.86000061035156
+463448,KO,2021-12-10,56.27999877929688
+463449,KO,2021-12-13,57.7599983215332
+463450,KO,2021-12-14,57.79999923706055
+463451,KO,2021-12-15,58.060001373291016
+463452,KO,2021-12-16,58.650001525878906
+463453,KO,2021-12-17,57.72999954223633
+463454,KO,2021-12-20,57.540000915527344
+463455,KO,2021-12-21,57.77000045776367
+463456,KO,2021-12-22,58.18000030517578
+463457,KO,2021-12-23,58.220001220703125
+463458,KO,2021-12-27,58.650001525878906
+463459,KO,2021-12-28,58.880001068115234
+463460,KO,2021-12-29,58.95000076293945
+463461,KO,2021-12-30,58.77999877929688
+463462,KO,2021-12-31,59.209999084472656
+463463,KO,2022-01-03,59.29999923706055
+463464,KO,2022-01-04,60.290000915527344
+463465,KO,2022-01-05,60.790000915527344
+463466,KO,2022-01-06,60.470001220703125
+463467,KO,2022-01-07,60.33000183105469
+463468,KO,2022-01-10,60.43000030517578
+463469,KO,2022-01-11,60.45000076293945
+463470,KO,2022-01-12,60.540000915527344
+463471,KO,2022-01-13,60.900001525878906
+463472,KO,2022-01-14,61.38999938964844
+463473,KO,2022-01-18,60.900001525878906
+463474,KO,2022-01-19,61.0
+463475,KO,2022-01-20,60.75
+463476,KO,2022-01-21,60.45000076293945
+463477,KO,2022-01-24,59.959999084472656
+463478,KO,2022-01-25,59.81999969482422
+463479,KO,2022-01-26,59.59999847412109
+463480,KO,2022-01-27,59.650001525878906
+463481,KO,2022-01-28,60.84000015258789
+463482,KO,2022-01-31,61.0099983215332
+463483,KO,2022-02-01,60.560001373291016
+463484,KO,2022-02-02,61.18000030517578
+463485,KO,2022-02-03,61.61000061035156
+463486,KO,2022-02-04,60.959999084472656
+463487,KO,2022-02-07,61.59999847412109
+463488,KO,2022-02-08,62.0
+463489,KO,2022-02-09,61.040000915527344
+463490,KO,2022-02-10,61.380001068115234
+463491,KO,2022-02-11,60.290000915527344
+463492,KO,2022-02-14,60.68000030517578
+463493,KO,2022-02-15,60.90999984741211
+463494,KO,2022-02-16,60.900001525878906
+463495,KO,2022-02-17,62.119998931884766
+463496,KO,2022-02-18,62.540000915527344
+463497,KO,2022-02-22,62.27999877929688
+463498,KO,2022-02-23,61.59000015258789
+463499,KO,2022-02-24,60.5099983215332
+463500,KO,2022-02-25,62.84999847412109
+463501,KO,2022-02-28,62.2400016784668
+463502,KO,2022-03-01,61.970001220703125
+463503,KO,2022-03-02,62.43000030517578
+463504,KO,2022-03-03,62.470001220703125
+463505,KO,2022-03-04,62.56999969482422
+463506,KO,2022-03-07,61.08000183105469
+463507,KO,2022-03-08,58.65999984741211
+463508,KO,2022-03-09,58.959999084472656
+463509,KO,2022-03-10,57.880001068115234
+463510,KO,2022-03-11,57.91999816894531
+463511,KO,2022-03-14,58.540000915527344
+463512,KO,2022-03-15,59.619998931884766
+463513,KO,2022-03-16,59.459999084472656
+463514,KO,2022-03-17,60.09000015258789
+463515,KO,2022-03-18,60.09999847412109
+463516,KO,2022-03-21,60.58000183105469
+463517,KO,2022-03-22,60.79999923706055
+463518,KO,2022-03-23,60.400001525878906
+463519,KO,2022-03-24,60.97999954223633
+463520,KO,2022-03-25,61.52999877929688
+463521,KO,2022-03-28,61.91999816894531
+463522,KO,2022-03-29,62.15999984741211
+463523,KO,2022-03-30,62.209999084472656
+463524,KO,2022-03-31,62.0
+463525,KO,2022-04-01,62.869998931884766
+463526,KO,2022-04-04,62.540000915527344
+463527,KO,2022-04-05,62.470001220703125
+463528,KO,2022-04-06,63.09999847412109
+463529,KO,2022-04-07,63.43999862670898
+463530,KO,2022-04-08,63.83000183105469
+463531,KO,2022-04-11,63.810001373291016
+463532,KO,2022-04-12,64.55999755859375
+463533,KO,2022-04-13,64.7300033569336
+463534,KO,2022-04-14,65.0199966430664
+463535,KO,2022-04-18,64.44000244140625
+463536,KO,2022-04-19,65.06999969482422
+463537,KO,2022-04-20,65.95999908447266
+463538,KO,2022-04-21,66.20999908447266
+463539,KO,2022-04-22,65.25
+463540,KO,2022-04-25,65.94000244140625
+463541,KO,2022-04-26,65.05000305175781
+463542,KO,2022-04-27,65.55999755859375
+463543,KO,2022-04-28,66.19000244140625
+463544,KO,2022-04-29,64.61000061035156
+463545,KO,2022-05-02,63.43999862670898
+463546,KO,2022-05-03,63.08000183105469
+463547,KO,2022-05-04,65.02999877929688
+463548,KO,2022-05-05,64.51000213623047
+463549,KO,2022-05-06,64.73999786376953
+463550,KO,2022-05-09,64.61000061035156
+463551,KO,2022-05-10,64.01000213623047
+463552,KO,2022-05-11,64.30999755859375
+463553,KO,2022-05-12,64.51000213623047
+463554,KO,2022-05-13,65.72000122070312
+463555,KO,2022-05-16,65.95999908447266
+463556,KO,2022-05-17,65.77999877929688
+463557,KO,2022-05-18,61.20000076293945
+463558,KO,2022-05-19,60.0
+463559,KO,2022-05-20,60.97999954223633
+463560,KO,2022-05-23,62.86000061035156
+463561,KO,2022-05-24,64.0199966430664
+463562,KO,2022-05-25,64.06999969482422
+463563,KO,2022-05-26,64.30000305175781
+463564,KO,2022-05-27,64.68000030517578
+463565,KO,2022-05-31,63.380001068115234
+463566,KO,2022-06-01,63.06999969482422
+463567,KO,2022-06-02,63.72999954223633
+463568,KO,2022-06-03,62.970001220703125
+463569,KO,2022-06-06,62.869998931884766
+463570,KO,2022-06-07,63.25
+463571,KO,2022-06-08,62.88999938964844
+463572,KO,2022-06-09,61.79999923706055
+463573,KO,2022-06-10,61.40999984741211
+463574,KO,2022-06-13,61.34000015258789
+463575,KO,2022-06-14,59.22999954223633
+463576,KO,2022-06-15,59.66999816894531
+463577,KO,2022-06-16,59.06999969482422
+463578,KO,2022-06-17,59.43000030517578
+463579,KO,2022-06-21,60.70000076293945
+463580,KO,2022-06-22,61.150001525878906
+463581,KO,2022-06-23,61.880001068115234
+463582,KO,2022-06-24,63.040000915527344
+463583,KO,2022-06-27,62.90999984741211
+463584,KO,2022-06-28,62.27999877929688
+463585,KO,2022-06-29,62.72999954223633
+463586,KO,2022-06-30,62.90999984741211
+463587,KO,2022-07-01,64.37999725341797
+463588,KO,2022-07-05,63.27999877929688
+463589,KO,2022-07-06,63.40999984741211
+463590,KO,2022-07-07,62.90999984741211
+463591,KO,2022-07-08,63.13999938964844
+463592,KO,2022-07-11,62.93999862670898
+463593,KO,2022-07-12,62.66999816894531
+463594,KO,2022-07-13,62.380001068115234
+463595,KO,2022-07-14,62.18000030517578
+463596,KO,2022-07-15,62.5
+463597,KO,2022-07-18,61.650001525878906
+463598,KO,2022-07-19,62.52999877929688
+463599,KO,2022-07-20,61.5
+463600,KO,2022-07-21,61.36000061035156
+463601,KO,2022-07-22,61.59000015258789
+463602,KO,2022-07-25,62.18999862670898
+463603,KO,2022-07-26,63.209999084472656
+463604,KO,2022-07-27,63.0099983215332
+463605,KO,2022-07-28,64.05999755859375
+463606,KO,2022-07-29,64.16999816894531
+463607,KO,2022-08-01,64.5199966430664
+463608,KO,2022-08-02,63.63999938964844
+463609,KO,2022-08-03,63.91999816894531
+463610,KO,2022-08-04,63.66999816894531
+463611,KO,2022-08-05,63.380001068115234
+463612,KO,2022-08-08,62.970001220703125
+463613,KO,2022-08-09,63.04999923706055
+463614,KO,2022-08-10,63.650001525878906
+463615,KO,2022-08-11,63.220001220703125
+463616,KO,2022-08-12,63.70000076293945
+463617,KO,2022-08-15,64.5
+463618,KO,2022-08-16,65.02999877929688
+463619,KO,2022-08-17,64.87999725341797
+463620,KO,2022-08-18,65.22000122070312
+463621,KO,2022-08-19,65.16999816894531
+463622,KO,2022-08-22,64.19999694824219
+463623,KO,2022-08-23,64.2699966430664
+463624,KO,2022-08-24,64.36000061035156
+463625,KO,2022-08-25,64.66999816894531
+463626,KO,2022-08-26,63.11000061035156
+463627,KO,2022-08-29,62.72999954223633
+463628,KO,2022-08-30,62.150001525878906
+463629,KO,2022-08-31,61.709999084472656
+463630,KO,2022-09-01,62.0
+463631,KO,2022-09-02,61.150001525878906
+463632,KO,2022-09-06,61.18000030517578
+463633,KO,2022-09-07,62.310001373291016
+463634,KO,2022-09-08,62.119998931884766
+463635,KO,2022-09-09,62.31999969482422
+463636,KO,2022-09-12,62.5
+463637,KO,2022-09-13,60.470001220703125
+463638,KO,2022-09-14,60.790000915527344
+463639,KO,2022-09-15,59.52999877929688
+463640,KO,2022-09-16,59.540000915527344
+463641,KO,2022-09-19,59.9900016784668
+463642,KO,2022-09-20,59.900001525878906
+463643,KO,2022-09-21,59.400001525878906
+463644,KO,2022-09-22,59.2599983215332
+463645,KO,2022-09-23,58.59999847412109
+463646,KO,2022-09-26,57.869998931884766
+463647,KO,2022-09-27,56.380001068115234
+463648,KO,2022-09-28,56.97999954223633
+463649,KO,2022-09-29,56.56999969482422
+463650,KO,2022-09-30,56.02000045776367
+463651,KO,2022-10-03,56.650001525878906
+463652,KO,2022-10-04,56.77999877929688
+463653,KO,2022-10-05,56.2400016784668
+463654,KO,2022-10-06,55.02999877929688
+463655,KO,2022-10-07,54.5099983215332
+463656,KO,2022-10-10,54.38999938964844
+463657,KO,2022-10-11,54.47999954223633
+463658,KO,2022-10-12,55.13999938964844
+463659,KO,2022-10-13,55.869998931884766
+463660,KO,2022-10-14,54.97999954223633
+463661,KO,2022-10-17,55.68999862670898
+463662,KO,2022-10-18,56.43999862670898
+463663,KO,2022-10-19,55.959999084472656
+463664,KO,2022-10-20,55.08000183105469
+463665,KO,2022-10-21,55.959999084472656
+463666,KO,2022-10-24,57.56999969482422
+463667,KO,2022-10-25,58.95000076293945
+463668,KO,2022-10-26,59.38999938964844
+463669,KO,2022-10-27,59.52999877929688
+463670,KO,2022-10-28,60.7599983215332
+463671,KO,2022-10-31,59.84999847412109
+463672,KO,2022-11-01,59.63999938964844
+463673,KO,2022-11-02,58.810001373291016
+463674,KO,2022-11-03,58.77999877929688
+463675,KO,2022-11-04,59.2599983215332
+463676,KO,2022-11-07,59.4900016784668
+463677,KO,2022-11-08,59.59999847412109
+463678,KO,2022-11-09,58.77000045776367
+463679,KO,2022-11-10,60.880001068115234
+463680,KO,2022-11-11,61.31999969482422
+463681,KO,2022-11-14,60.72999954223633
+463682,KO,2022-11-15,60.630001068115234
+463683,KO,2022-11-16,60.52000045776367
+463684,KO,2022-11-17,60.709999084472656
+463685,KO,2022-11-18,61.13999938964844
+463686,KO,2022-11-21,62.08000183105469
+463687,KO,2022-11-22,62.34999847412109
+463688,KO,2022-11-23,62.630001068115234
+463689,KO,2022-11-25,62.68999862670898
+463690,KO,2022-11-28,62.70000076293945
+463691,KO,2022-11-29,62.47999954223633
+463692,KO,2022-11-30,63.61000061035156
+463693,KO,2022-12-01,63.790000915527344
+463694,KO,2022-12-02,64.3499984741211
+463695,KO,2022-12-05,63.470001220703125
+463696,KO,2022-12-06,63.43999862670898
+463697,KO,2022-12-07,63.540000915527344
+463698,KO,2022-12-08,63.810001373291016
+463699,KO,2022-12-09,63.13999938964844
+463700,KO,2022-12-12,63.970001220703125
+463701,KO,2022-12-13,63.9900016784668
+463702,KO,2022-12-14,63.9900016784668
+463703,KO,2022-12-15,63.11000061035156
+463704,KO,2022-12-16,62.75
+463705,KO,2022-12-19,62.84000015258789
+463706,KO,2022-12-20,62.790000915527344
+463707,KO,2022-12-21,63.79999923706055
+463708,KO,2022-12-22,63.34000015258789
+463709,KO,2022-12-23,63.81999969482422
+463710,KO,2022-12-27,64.20999908447266
+463711,KO,2022-12-28,63.56999969482422
+463712,KO,2022-12-29,63.95000076293945
+463713,KO,2022-12-30,63.61000061035156
+463714,KO,2023-01-03,62.95000076293945
+463715,KO,2023-01-04,62.91999816894531
+463716,KO,2023-01-05,62.20000076293945
+463717,KO,2023-01-06,63.400001525878906
+463718,KO,2023-01-09,62.61000061035156
+463719,KO,2023-01-10,62.130001068115234
+463720,KO,2023-01-11,62.0099983215332
+463721,KO,2023-01-12,61.209999084472656
+463722,KO,2023-01-13,61.43000030517578
+463723,KO,2023-01-17,61.68000030517578
+463724,KO,2023-01-18,59.810001373291016
+463725,KO,2023-01-19,59.720001220703125
+463726,KO,2023-01-20,60.08000183105469
+463727,KO,2023-01-23,60.22999954223633
+463728,KO,2023-01-24,60.54999923706055
+463729,KO,2023-01-25,60.93000030517578
+463730,KO,2023-01-26,60.810001373291016
+463731,KO,2023-01-27,60.4900016784668
+463732,KO,2023-01-30,60.63999938964844
+463733,KO,2023-01-31,61.31999969482422
+463734,KO,2023-02-01,61.33000183105469
+463735,KO,2023-02-02,60.27999877929688
+463736,KO,2023-02-03,59.83000183105469
+463737,KO,2023-02-06,60.16999816894531
+463738,KO,2023-02-07,60.06999969482422
+463739,KO,2023-02-08,59.720001220703125
+463740,KO,2023-02-09,59.619998931884766
+463741,KO,2023-02-10,59.619998931884766
+463742,KO,2023-02-13,60.59999847412109
+463743,KO,2023-02-14,59.59000015258789
+463744,KO,2023-02-15,59.59000015258789
+463745,KO,2023-02-16,59.220001220703125
+463746,KO,2023-02-17,60.119998931884766
+463747,KO,2023-02-21,59.79999923706055
+463748,KO,2023-02-22,59.97999954223633
+463749,KO,2023-02-23,60.09000015258789
+463750,KO,2023-02-24,59.84000015258789
+463751,KO,2023-02-27,59.81999969482422
+463752,KO,2023-02-28,59.5099983215332
+463753,KO,2023-03-01,58.86000061035156
+463754,KO,2023-03-02,59.720001220703125
+463755,KO,2023-03-03,59.43999862670898
+463756,KO,2023-03-06,60.36000061035156
+463757,KO,2023-03-07,60.0099983215332
+463758,KO,2023-03-08,60.040000915527344
+463759,KO,2023-03-09,59.459999084472656
+463760,KO,2023-03-10,59.209999084472656
+463761,KO,2023-03-13,59.810001373291016
+463762,KO,2023-03-14,60.02999877929688
+463763,KO,2023-03-15,60.43000030517578
+463764,KO,2023-03-16,60.29999923706055
+463765,KO,2023-03-17,60.02000045776367
+463766,KO,2023-03-20,60.59999847412109
+463767,KO,2023-03-21,60.31999969482422
+463768,KO,2023-03-22,60.04999923706055
+463769,KO,2023-03-23,59.91999816894531
+463770,KO,2023-03-24,60.900001525878906
+463771,KO,2023-03-27,61.34999847412109
+463772,KO,2023-03-28,61.41999816894531
+463773,KO,2023-03-29,61.86000061035156
+463774,KO,2023-03-30,61.84999847412109
+463775,KO,2023-03-31,62.02999877929688
+463776,KO,2023-04-03,62.400001525878906
+463777,KO,2023-04-04,62.209999084472656
+463778,KO,2023-04-05,62.79999923706055
+463779,KO,2023-04-06,62.84000015258789
+463780,KO,2023-04-10,62.68999862670898
+463781,KO,2023-04-11,62.58000183105469
+463782,KO,2023-04-12,62.68999862670898
+463783,KO,2023-04-13,63.150001525878906
+463784,KO,2023-04-14,63.04999923706055
+463785,KO,2023-04-17,63.459999084472656
+463786,KO,2023-04-18,63.560001373291016
+463787,KO,2023-04-19,63.68000030517578
+463788,KO,2023-04-20,63.959999084472656
+463789,KO,2023-04-21,64.05000305175781
+463790,KO,2023-04-24,63.95000076293945
+463791,KO,2023-04-25,63.84999847412109
+463792,KO,2023-04-26,63.54999923706055
+463793,KO,2023-04-27,63.68000030517578
+463794,KO,2023-04-28,64.1500015258789
+463795,KO,2023-05-01,64.30000305175781
+463796,KO,2023-05-02,64.01000213623047
+463797,KO,2023-05-03,63.650001525878906
+463798,KO,2023-05-04,63.720001220703125
+463799,KO,2023-05-05,64.0199966430664
+463800,KO,2023-05-08,63.91999816894531
+463801,KO,2023-05-09,63.38999938964844
+463802,KO,2023-05-10,63.5
+463803,KO,2023-05-11,63.86000061035156
+463804,KO,2023-05-12,64.11000061035156
+463805,JPM,1980-03-17,5.037036895751953
+463806,JPM,1980-03-18,5.074073791503906
+463807,JPM,1980-03-19,5.148148059844971
+463808,JPM,1980-03-20,5.111111164093018
+463809,JPM,1980-03-21,5.222221851348877
+463810,JPM,1980-03-24,5.092593193054199
+463811,JPM,1980-03-25,5.074073791503906
+463812,JPM,1980-03-26,5.111111164093018
+463813,JPM,1980-03-27,5.074073791503906
+463814,JPM,1980-03-28,5.018518924713135
+463815,JPM,1980-03-31,5.1666669845581055
+463816,JPM,1980-04-01,5.111111164093018
+463817,JPM,1980-04-02,5.296296119689941
+463818,JPM,1980-04-03,5.5
+463819,JPM,1980-04-07,5.537036895751953
+463820,JPM,1980-04-08,5.444444179534912
+463821,JPM,1980-04-09,5.370369911193848
+463822,JPM,1980-04-10,5.481481075286865
+463823,JPM,1980-04-11,5.481481075286865
+463824,JPM,1980-04-14,5.462963104248047
+463825,JPM,1980-04-15,5.333333015441895
+463826,JPM,1980-04-16,5.425926208496094
+463827,JPM,1980-04-17,5.333333015441895
+463828,JPM,1980-04-18,5.296296119689941
+463829,JPM,1980-04-21,5.1666669845581055
+463830,JPM,1980-04-22,5.333333015441895
+463831,JPM,1980-04-23,5.333333015441895
+463832,JPM,1980-04-24,5.296296119689941
+463833,JPM,1980-04-25,5.222221851348877
+463834,JPM,1980-04-28,5.333333015441895
+463835,JPM,1980-04-29,5.351851940155029
+463836,JPM,1980-04-30,5.407406806945801
+463837,JPM,1980-05-01,5.5
+463838,JPM,1980-05-02,5.555555820465088
+463839,JPM,1980-05-05,5.851851940155029
+463840,JPM,1980-05-06,5.759259223937988
+463841,JPM,1980-05-07,5.851851940155029
+463842,JPM,1980-05-08,5.833333015441895
+463843,JPM,1980-05-09,5.796296119689941
+463844,JPM,1980-05-12,5.777778148651123
+463845,JPM,1980-05-13,5.759259223937988
+463846,JPM,1980-05-14,5.777778148651123
+463847,JPM,1980-05-15,5.759259223937988
+463848,JPM,1980-05-16,5.740740776062012
+463849,JPM,1980-05-19,5.870369911193848
+463850,JPM,1980-05-20,5.759259223937988
+463851,JPM,1980-05-21,5.722221851348877
+463852,JPM,1980-05-22,5.777778148651123
+463853,JPM,1980-05-23,5.851851940155029
+463854,JPM,1980-05-27,5.796296119689941
+463855,JPM,1980-05-28,5.888888835906982
+463856,JPM,1980-05-29,5.814815044403076
+463857,JPM,1980-05-30,5.796296119689941
+463858,JPM,1980-06-02,5.759259223937988
+463859,JPM,1980-06-03,5.796296119689941
+463860,JPM,1980-06-04,5.944444179534912
+463861,JPM,1980-06-05,5.925926208496094
+463862,JPM,1980-06-06,6.222221851348877
+463863,JPM,1980-06-09,5.925926208496094
+463864,JPM,1980-06-10,6.018518924713135
+463865,JPM,1980-06-11,6.129630088806152
+463866,JPM,1980-06-12,6.111111164093018
+463867,JPM,1980-06-13,6.370369911193848
+463868,JPM,1980-06-16,6.148148059844971
+463869,JPM,1980-06-17,6.148148059844971
+463870,JPM,1980-06-18,6.018518924713135
+463871,JPM,1980-06-19,5.814815044403076
+463872,JPM,1980-06-20,5.777778148651123
+463873,JPM,1980-06-23,5.759259223937988
+463874,JPM,1980-06-24,5.925926208496094
+463875,JPM,1980-06-25,5.944444179534912
+463876,JPM,1980-06-26,5.925926208496094
+463877,JPM,1980-06-27,5.944444179534912
+463878,JPM,1980-06-30,5.925926208496094
+463879,JPM,1980-07-01,5.925926208496094
+463880,JPM,1980-07-02,5.944444179534912
+463881,JPM,1980-07-03,5.962963104248047
+463882,JPM,1980-07-07,5.962963104248047
+463883,JPM,1980-07-08,5.962963104248047
+463884,JPM,1980-07-09,5.944444179534912
+463885,JPM,1980-07-10,6.0
+463886,JPM,1980-07-11,6.018518924713135
+463887,JPM,1980-07-14,6.222221851348877
+463888,JPM,1980-07-15,6.148148059844971
+463889,JPM,1980-07-16,6.240740776062012
+463890,JPM,1980-07-17,6.277778148651123
+463891,JPM,1980-07-18,6.333333015441895
+463892,JPM,1980-07-21,6.648148059844971
+463893,JPM,1980-07-22,6.407406806945801
+463894,JPM,1980-07-23,6.240740776062012
+463895,JPM,1980-07-24,6.277778148651123
+463896,JPM,1980-07-25,6.203703880310059
+463897,JPM,1980-07-28,6.148148059844971
+463898,JPM,1980-07-29,6.185184955596924
+463899,JPM,1980-07-30,6.203703880310059
+463900,JPM,1980-07-31,6.203703880310059
+463901,JPM,1980-08-01,6.148148059844971
+463902,JPM,1980-08-04,6.092593193054199
+463903,JPM,1980-08-05,6.018518924713135
+463904,JPM,1980-08-06,6.055555820465088
+463905,JPM,1980-08-07,6.148148059844971
+463906,JPM,1980-08-08,6.111111164093018
+463907,JPM,1980-08-11,6.074073791503906
+463908,JPM,1980-08-12,6.092593193054199
+463909,JPM,1980-08-13,6.055555820465088
+463910,JPM,1980-08-14,6.074073791503906
+463911,JPM,1980-08-15,6.222221851348877
+463912,JPM,1980-08-18,6.148148059844971
+463913,JPM,1980-08-19,6.129630088806152
+463914,JPM,1980-08-20,6.111111164093018
+463915,JPM,1980-08-21,6.129630088806152
+463916,JPM,1980-08-22,6.148148059844971
+463917,JPM,1980-08-25,6.148148059844971
+463918,JPM,1980-08-26,6.222221851348877
+463919,JPM,1980-08-27,6.092593193054199
+463920,JPM,1980-08-28,6.037036895751953
+463921,JPM,1980-08-29,6.074073791503906
+463922,JPM,1980-09-02,6.1666669845581055
+463923,JPM,1980-09-03,6.388888835906982
+463924,JPM,1980-09-04,6.314815044403076
+463925,JPM,1980-09-05,6.277778148651123
+463926,JPM,1980-09-08,6.314815044403076
+463927,JPM,1980-09-09,6.1666669845581055
+463928,JPM,1980-09-10,6.222221851348877
+463929,JPM,1980-09-11,6.333333015441895
+463930,JPM,1980-09-12,6.314815044403076
+463931,JPM,1980-09-15,6.351851940155029
+463932,JPM,1980-09-16,6.314815044403076
+463933,JPM,1980-09-17,6.333333015441895
+463934,JPM,1980-09-18,6.351851940155029
+463935,JPM,1980-09-19,6.333333015441895
+463936,JPM,1980-09-22,6.314815044403076
+463937,JPM,1980-09-23,6.333333015441895
+463938,JPM,1980-09-24,6.296296119689941
+463939,JPM,1980-09-25,6.203703880310059
+463940,JPM,1980-09-26,5.907406806945801
+463941,JPM,1980-09-29,5.814815044403076
+463942,JPM,1980-09-30,5.870369911193848
+463943,JPM,1980-10-01,5.814815044403076
+463944,JPM,1980-10-02,5.907406806945801
+463945,JPM,1980-10-03,6.018518924713135
+463946,JPM,1980-10-06,6.074073791503906
+463947,JPM,1980-10-07,6.111111164093018
+463948,JPM,1980-10-08,6.111111164093018
+463949,JPM,1980-10-09,6.129630088806152
+463950,JPM,1980-10-10,6.129630088806152
+463951,JPM,1980-10-13,6.185184955596924
+463952,JPM,1980-10-14,6.185184955596924
+463953,JPM,1980-10-15,6.074073791503906
+463954,JPM,1980-10-16,6.092593193054199
+463955,JPM,1980-10-17,6.111111164093018
+463956,JPM,1980-10-20,6.092593193054199
+463957,JPM,1980-10-21,6.092593193054199
+463958,JPM,1980-10-22,6.074073791503906
+463959,JPM,1980-10-23,6.037036895751953
+463960,JPM,1980-10-24,6.037036895751953
+463961,JPM,1980-10-27,6.074073791503906
+463962,JPM,1980-10-28,6.092593193054199
+463963,JPM,1980-10-29,6.092593193054199
+463964,JPM,1980-10-30,6.092593193054199
+463965,JPM,1980-10-31,6.092593193054199
+463966,JPM,1980-11-03,6.074073791503906
+463967,JPM,1980-11-05,6.074073791503906
+463968,JPM,1980-11-06,5.888888835906982
+463969,JPM,1980-11-07,5.888888835906982
+463970,JPM,1980-11-10,5.925926208496094
+463971,JPM,1980-11-11,6.0
+463972,JPM,1980-11-12,6.092593193054199
+463973,JPM,1980-11-13,6.222221851348877
+463974,JPM,1980-11-14,6.240740776062012
+463975,JPM,1980-11-17,6.074073791503906
+463976,JPM,1980-11-18,6.074073791503906
+463977,JPM,1980-11-19,5.925926208496094
+463978,JPM,1980-11-20,5.907406806945801
+463979,JPM,1980-11-21,5.814815044403076
+463980,JPM,1980-11-24,5.851851940155029
+463981,JPM,1980-11-25,5.870369911193848
+463982,JPM,1980-11-26,5.833333015441895
+463983,JPM,1980-11-28,5.833333015441895
+463984,JPM,1980-12-01,5.777778148651123
+463985,JPM,1980-12-02,5.796296119689941
+463986,JPM,1980-12-03,5.759259223937988
+463987,JPM,1980-12-04,5.814815044403076
+463988,JPM,1980-12-05,5.759259223937988
+463989,JPM,1980-12-08,5.777778148651123
+463990,JPM,1980-12-09,5.722221851348877
+463991,JPM,1980-12-10,5.740740776062012
+463992,JPM,1980-12-11,5.759259223937988
+463993,JPM,1980-12-12,5.722221851348877
+463994,JPM,1980-12-15,5.759259223937988
+463995,JPM,1980-12-16,5.814815044403076
+463996,JPM,1980-12-17,6.0
+463997,JPM,1980-12-18,6.1666669845581055
+463998,JPM,1980-12-19,6.185184955596924
+463999,JPM,1980-12-22,6.277778148651123
+464000,JPM,1980-12-23,6.1666669845581055
+464001,JPM,1980-12-24,6.203703880310059
+464002,JPM,1980-12-26,6.185184955596924
+464003,JPM,1980-12-29,6.185184955596924
+464004,JPM,1980-12-30,6.185184955596924
+464005,JPM,1980-12-31,6.314815044403076
+464006,JPM,1981-01-02,6.351851940155029
+464007,JPM,1981-01-05,6.722221851348877
+464008,JPM,1981-01-06,6.629630088806152
+464009,JPM,1981-01-07,6.444444179534912
+464010,JPM,1981-01-08,6.518518924713135
+464011,JPM,1981-01-09,6.740740776062012
+464012,JPM,1981-01-12,6.925926208496094
+464013,JPM,1981-01-13,6.962963104248047
+464014,JPM,1981-01-14,7.018518924713135
+464015,JPM,1981-01-15,7.148148059844971
+464016,JPM,1981-01-16,7.1666669845581055
+464017,JPM,1981-01-19,7.037036895751953
+464018,JPM,1981-01-20,7.0
+464019,JPM,1981-01-21,6.907406806945801
+464020,JPM,1981-01-22,6.907406806945801
+464021,JPM,1981-01-23,6.925926208496094
+464022,JPM,1981-01-26,6.814815044403076
+464023,JPM,1981-01-27,6.907406806945801
+464024,JPM,1981-01-28,6.851851940155029
+464025,JPM,1981-01-29,6.814815044403076
+464026,JPM,1981-01-30,6.796296119689941
+464027,JPM,1981-02-02,6.740740776062012
+464028,JPM,1981-02-03,7.037036895751953
+464029,JPM,1981-02-04,6.981481075286865
+464030,JPM,1981-02-05,7.111111164093018
+464031,JPM,1981-02-06,6.925926208496094
+464032,JPM,1981-02-09,7.0
+464033,JPM,1981-02-10,7.185184955596924
+464034,JPM,1981-02-11,7.185184955596924
+464035,JPM,1981-02-12,7.314815044403076
+464036,JPM,1981-02-13,7.240740776062012
+464037,JPM,1981-02-17,7.240740776062012
+464038,JPM,1981-02-18,7.222221851348877
+464039,JPM,1981-02-19,7.185184955596924
+464040,JPM,1981-02-20,7.259259223937988
+464041,JPM,1981-02-23,7.3333330154418945
+464042,JPM,1981-02-24,7.3333330154418945
+464043,JPM,1981-02-25,7.462963104248047
+464044,JPM,1981-02-26,7.518518924713135
+464045,JPM,1981-02-27,7.481481075286865
+464046,JPM,1981-03-02,7.444444179534912
+464047,JPM,1981-03-03,7.407406806945801
+464048,JPM,1981-03-04,7.462963104248047
+464049,JPM,1981-03-05,7.462963104248047
+464050,JPM,1981-03-06,7.444444179534912
+464051,JPM,1981-03-09,7.388888835906982
+464052,JPM,1981-03-10,7.518518924713135
+464053,JPM,1981-03-11,7.5
+464054,JPM,1981-03-12,7.518518924713135
+464055,JPM,1981-03-13,7.629630088806152
+464056,JPM,1981-03-16,7.740740776062012
+464057,JPM,1981-03-17,7.814815044403076
+464058,JPM,1981-03-18,7.962963104248047
+464059,JPM,1981-03-19,7.981481075286865
+464060,JPM,1981-03-20,7.925926208496094
+464061,JPM,1981-03-23,7.814815044403076
+464062,JPM,1981-03-24,7.8333330154418945
+464063,JPM,1981-03-25,7.851851940155029
+464064,JPM,1981-03-26,7.814815044403076
+464065,JPM,1981-03-27,7.722221851348877
+464066,JPM,1981-03-30,7.814815044403076
+464067,JPM,1981-03-31,7.870369911193848
+464068,JPM,1981-04-01,8.0
+464069,JPM,1981-04-02,7.888888835906982
+464070,JPM,1981-04-03,7.851851940155029
+464071,JPM,1981-04-06,7.814815044403076
+464072,JPM,1981-04-07,7.851851940155029
+464073,JPM,1981-04-08,7.870369911193848
+464074,JPM,1981-04-09,7.962963104248047
+464075,JPM,1981-04-10,8.0
+464076,JPM,1981-04-13,7.925926208496094
+464077,JPM,1981-04-14,7.962963104248047
+464078,JPM,1981-04-15,8.018519401550293
+464079,JPM,1981-04-16,8.11111068725586
+464080,JPM,1981-04-20,8.148147583007812
+464081,JPM,1981-04-21,8.166666984558105
+464082,JPM,1981-04-22,8.148147583007812
+464083,JPM,1981-04-23,8.166666984558105
+464084,JPM,1981-04-24,8.296296119689941
+464085,JPM,1981-04-27,8.259259223937988
+464086,JPM,1981-04-28,8.370369911193848
+464087,JPM,1981-04-29,8.222222328186035
+464088,JPM,1981-04-30,8.074073791503906
+464089,JPM,1981-05-01,7.962963104248047
+464090,JPM,1981-05-04,7.907406806945801
+464091,JPM,1981-05-05,7.814815044403076
+464092,JPM,1981-05-06,7.6666669845581055
+464093,JPM,1981-05-07,7.703703880310059
+464094,JPM,1981-05-08,7.796296119689941
+464095,JPM,1981-05-11,7.777778148651123
+464096,JPM,1981-05-12,7.6666669845581055
+464097,JPM,1981-05-13,7.759259223937988
+464098,JPM,1981-05-14,7.814815044403076
+464099,JPM,1981-05-15,7.777778148651123
+464100,JPM,1981-05-18,7.907406806945801
+464101,JPM,1981-05-19,8.222222328186035
+464102,JPM,1981-05-20,8.148147583007812
+464103,JPM,1981-05-21,8.129630088806152
+464104,JPM,1981-05-22,8.4074068069458
+464105,JPM,1981-05-26,8.444443702697754
+464106,JPM,1981-05-27,8.4074068069458
+464107,JPM,1981-05-28,8.462963104248047
+464108,JPM,1981-05-29,8.518519401550293
+464109,JPM,1981-06-01,8.5925931930542
+464110,JPM,1981-06-02,8.61111068725586
+464111,JPM,1981-06-03,8.481480598449707
+464112,JPM,1981-06-04,8.4074068069458
+464113,JPM,1981-06-05,8.462963104248047
+464114,JPM,1981-06-08,8.462963104248047
+464115,JPM,1981-06-09,8.314814567565918
+464116,JPM,1981-06-10,8.5
+464117,JPM,1981-06-11,8.88888931274414
+464118,JPM,1981-06-12,9.0
+464119,JPM,1981-06-15,9.074073791503906
+464120,JPM,1981-06-16,9.11111068725586
+464121,JPM,1981-06-17,9.037036895751951
+464122,JPM,1981-06-18,8.814814567565918
+464123,JPM,1981-06-19,8.777777671813965
+464124,JPM,1981-06-22,8.629630088806152
+464125,JPM,1981-06-23,8.648147583007812
+464126,JPM,1981-06-24,8.703703880310059
+464127,JPM,1981-06-25,8.629630088806152
+464128,JPM,1981-06-26,8.518519401550293
+464129,JPM,1981-06-29,8.574073791503906
+464130,JPM,1981-06-30,8.555556297302246
+464131,JPM,1981-07-01,8.555556297302246
+464132,JPM,1981-07-02,8.5
+464133,JPM,1981-07-06,8.185185432434082
+464134,JPM,1981-07-07,8.018519401550293
+464135,JPM,1981-07-08,8.148147583007812
+464136,JPM,1981-07-09,8.370369911193848
+464137,JPM,1981-07-10,8.277777671813965
+464138,JPM,1981-07-13,8.0925931930542
+464139,JPM,1981-07-14,7.907406806945801
+464140,JPM,1981-07-15,8.074073791503906
+464141,JPM,1981-07-16,7.981481075286865
+464142,JPM,1981-07-17,8.0
+464143,JPM,1981-07-20,7.814815044403076
+464144,JPM,1981-07-21,7.740740776062012
+464145,JPM,1981-07-22,7.740740776062012
+464146,JPM,1981-07-23,7.759259223937988
+464147,JPM,1981-07-24,7.888888835906982
+464148,JPM,1981-07-27,8.0
+464149,JPM,1981-07-28,7.888888835906982
+464150,JPM,1981-07-29,7.925926208496094
+464151,JPM,1981-07-30,7.888888835906982
+464152,JPM,1981-07-31,7.925926208496094
+464153,JPM,1981-08-03,7.777778148651123
+464154,JPM,1981-08-04,7.537036895751953
+464155,JPM,1981-08-05,7.703703880310059
+464156,JPM,1981-08-06,7.777778148651123
+464157,JPM,1981-08-07,7.8333330154418945
+464158,JPM,1981-08-10,7.851851940155029
+464159,JPM,1981-08-11,8.037036895751953
+464160,JPM,1981-08-12,8.148147583007812
+464161,JPM,1981-08-13,8.185185432434082
+464162,JPM,1981-08-14,8.259259223937988
+464163,JPM,1981-08-17,8.018519401550293
+464164,JPM,1981-08-18,7.888888835906982
+464165,JPM,1981-08-19,7.8333330154418945
+464166,JPM,1981-08-20,7.925926208496094
+464167,JPM,1981-08-21,7.888888835906982
+464168,JPM,1981-08-24,7.703703880310059
+464169,JPM,1981-08-25,7.555555820465088
+464170,JPM,1981-08-26,7.574073791503906
+464171,JPM,1981-08-27,7.592593193054199
+464172,JPM,1981-08-28,7.703703880310059
+464173,JPM,1981-08-31,7.648148059844971
+464174,JPM,1981-09-01,7.592593193054199
+464175,JPM,1981-09-02,7.592593193054199
+464176,JPM,1981-09-03,7.259259223937988
+464177,JPM,1981-09-04,7.203703880310059
+464178,JPM,1981-09-08,7.092593193054199
+464179,JPM,1981-09-09,6.962963104248047
+464180,JPM,1981-09-10,7.185184955596924
+464181,JPM,1981-09-11,7.481481075286865
+464182,JPM,1981-09-14,7.407406806945801
+464183,JPM,1981-09-15,7.370369911193848
+464184,JPM,1981-09-16,7.388888835906982
+464185,JPM,1981-09-17,7.259259223937988
+464186,JPM,1981-09-18,7.407406806945801
+464187,JPM,1981-09-21,7.629630088806152
+464188,JPM,1981-09-22,7.481481075286865
+464189,JPM,1981-09-23,7.481481075286865
+464190,JPM,1981-09-24,7.388888835906982
+464191,JPM,1981-09-25,7.388888835906982
+464192,JPM,1981-09-28,7.277778148651123
+464193,JPM,1981-09-29,7.314815044403076
+464194,JPM,1981-09-30,7.314815044403076
+464195,JPM,1981-10-01,7.481481075286865
+464196,JPM,1981-10-02,7.6666669845581055
+464197,JPM,1981-10-05,7.740740776062012
+464198,JPM,1981-10-06,7.722221851348877
+464199,JPM,1981-10-07,7.851851940155029
+464200,JPM,1981-10-08,8.11111068725586
+464201,JPM,1981-10-09,8.259259223937988
+464202,JPM,1981-10-12,8.240740776062012
+464203,JPM,1981-10-13,8.351852416992188
+464204,JPM,1981-10-14,8.222222328186035
+464205,JPM,1981-10-15,8.185185432434082
+464206,JPM,1981-10-16,8.11111068725586
+464207,JPM,1981-10-19,8.074073791503906
+464208,JPM,1981-10-20,8.037036895751953
+464209,JPM,1981-10-21,7.944444179534912
+464210,JPM,1981-10-22,7.888888835906982
+464211,JPM,1981-10-23,7.925926208496094
+464212,JPM,1981-10-26,8.0
+464213,JPM,1981-10-27,8.074073791503906
+464214,JPM,1981-10-28,8.148147583007812
+464215,JPM,1981-10-29,8.148147583007812
+464216,JPM,1981-10-30,8.277777671813965
+464217,JPM,1981-11-02,8.314814567565918
+464218,JPM,1981-11-03,8.314814567565918
+464219,JPM,1981-11-04,8.277777671813965
+464220,JPM,1981-11-05,8.38888931274414
+464221,JPM,1981-11-06,8.518519401550293
+464222,JPM,1981-11-09,8.5925931930542
+464223,JPM,1981-11-10,8.722222328186035
+464224,JPM,1981-11-11,8.722222328186035
+464225,JPM,1981-11-12,8.537036895751953
+464226,JPM,1981-11-13,8.296296119689941
+464227,JPM,1981-11-16,8.166666984558105
+464228,JPM,1981-11-17,8.074073791503906
+464229,JPM,1981-11-18,8.018519401550293
+464230,JPM,1981-11-19,7.962963104248047
+464231,JPM,1981-11-20,8.074073791503906
+464232,JPM,1981-11-23,8.074073791503906
+464233,JPM,1981-11-24,8.148147583007812
+464234,JPM,1981-11-25,8.333333015441895
+464235,JPM,1981-11-27,8.277777671813965
+464236,JPM,1981-11-30,8.240740776062012
+464237,JPM,1981-12-01,8.203703880310059
+464238,JPM,1981-12-02,8.0
+464239,JPM,1981-12-03,8.0
+464240,JPM,1981-12-04,8.148147583007812
+464241,JPM,1981-12-07,8.055556297302246
+464242,JPM,1981-12-08,8.0
+464243,JPM,1981-12-09,8.0
+464244,JPM,1981-12-10,7.981481075286865
+464245,JPM,1981-12-11,7.962963104248047
+464246,JPM,1981-12-14,7.8333330154418945
+464247,JPM,1981-12-15,7.870369911193848
+464248,JPM,1981-12-16,7.777778148651123
+464249,JPM,1981-12-17,7.851851940155029
+464250,JPM,1981-12-18,7.944444179534912
+464251,JPM,1981-12-21,7.907406806945801
+464252,JPM,1981-12-22,7.888888835906982
+464253,JPM,1981-12-23,7.888888835906982
+464254,JPM,1981-12-24,7.907406806945801
+464255,JPM,1981-12-28,7.962963104248047
+464256,JPM,1981-12-29,7.962963104248047
+464257,JPM,1981-12-30,7.962963104248047
+464258,JPM,1981-12-31,8.074073791503906
+464259,JPM,1982-01-04,8.037036895751953
+464260,JPM,1982-01-05,7.944444179534912
+464261,JPM,1982-01-06,7.777778148651123
+464262,JPM,1982-01-07,7.648148059844971
+464263,JPM,1982-01-08,7.685184955596924
+464264,JPM,1982-01-11,7.481481075286865
+464265,JPM,1982-01-12,7.370369911193848
+464266,JPM,1982-01-13,7.185184955596924
+464267,JPM,1982-01-14,7.148148059844971
+464268,JPM,1982-01-15,7.296296119689941
+464269,JPM,1982-01-18,7.370369911193848
+464270,JPM,1982-01-19,7.277778148651123
+464271,JPM,1982-01-20,7.259259223937988
+464272,JPM,1982-01-21,7.222221851348877
+464273,JPM,1982-01-22,7.092593193054199
+464274,JPM,1982-01-25,7.037036895751953
+464275,JPM,1982-01-26,6.962963104248047
+464276,JPM,1982-01-27,7.018518924713135
+464277,JPM,1982-01-28,7.259259223937988
+464278,JPM,1982-01-29,7.425926208496094
+464279,JPM,1982-02-01,7.259259223937988
+464280,JPM,1982-02-02,7.259259223937988
+464281,JPM,1982-02-03,7.203703880310059
+464282,JPM,1982-02-04,7.259259223937988
+464283,JPM,1982-02-05,7.611111164093018
+464284,JPM,1982-02-08,7.425926208496094
+464285,JPM,1982-02-09,7.425926208496094
+464286,JPM,1982-02-10,7.611111164093018
+464287,JPM,1982-02-11,7.851851940155029
+464288,JPM,1982-02-12,7.870369911193848
+464289,JPM,1982-02-16,7.722221851348877
+464290,JPM,1982-02-17,7.703703880310059
+464291,JPM,1982-02-18,7.777778148651123
+464292,JPM,1982-02-19,7.888888835906982
+464293,JPM,1982-02-22,7.944444179534912
+464294,JPM,1982-02-23,8.0
+464295,JPM,1982-02-24,8.0925931930542
+464296,JPM,1982-02-25,8.240740776062012
+464297,JPM,1982-02-26,8.185185432434082
+464298,JPM,1982-03-01,8.259259223937988
+464299,JPM,1982-03-02,8.296296119689941
+464300,JPM,1982-03-03,8.222222328186035
+464301,JPM,1982-03-04,8.11111068725586
+464302,JPM,1982-03-05,8.129630088806152
+464303,JPM,1982-03-08,8.259259223937988
+464304,JPM,1982-03-09,8.0
+464305,JPM,1982-03-10,7.962963104248047
+464306,JPM,1982-03-11,7.907406806945801
+464307,JPM,1982-03-12,7.703703880310059
+464308,JPM,1982-03-15,7.648148059844971
+464309,JPM,1982-03-16,7.592593193054199
+464310,JPM,1982-03-17,7.555555820465088
+464311,JPM,1982-03-18,7.5
+464312,JPM,1982-03-19,7.555555820465088
+464313,JPM,1982-03-22,7.555555820465088
+464314,JPM,1982-03-23,7.629630088806152
+464315,JPM,1982-03-24,7.555555820465088
+464316,JPM,1982-03-25,7.518518924713135
+464317,JPM,1982-03-26,7.537036895751953
+464318,JPM,1982-03-29,7.388888835906982
+464319,JPM,1982-03-30,7.388888835906982
+464320,JPM,1982-03-31,7.481481075286865
+464321,JPM,1982-04-01,7.481481075286865
+464322,JPM,1982-04-02,7.777778148651123
+464323,JPM,1982-04-05,7.703703880310059
+464324,JPM,1982-04-06,7.777778148651123
+464325,JPM,1982-04-07,7.8333330154418945
+464326,JPM,1982-04-08,8.0
+464327,JPM,1982-04-12,8.0
+464328,JPM,1982-04-13,7.981481075286865
+464329,JPM,1982-04-14,7.8333330154418945
+464330,JPM,1982-04-15,7.851851940155029
+464331,JPM,1982-04-16,7.75
+464332,JPM,1982-04-19,7.805555820465088
+464333,JPM,1982-04-20,7.777778148651123
+464334,JPM,1982-04-21,7.9166669845581055
+464335,JPM,1982-04-22,8.055556297302246
+464336,JPM,1982-04-23,8.0
+464337,JPM,1982-04-26,8.0
+464338,JPM,1982-04-27,7.972221851348877
+464339,JPM,1982-04-28,7.888888835906982
+464340,JPM,1982-04-29,7.694444179534912
+464341,JPM,1982-04-30,7.638888835906982
+464342,JPM,1982-05-03,7.6666669845581055
+464343,JPM,1982-05-04,7.555555820465088
+464344,JPM,1982-05-05,7.555555820465088
+464345,JPM,1982-05-06,7.555555820465088
+464346,JPM,1982-05-07,7.527778148651123
+464347,JPM,1982-05-10,7.527778148651123
+464348,JPM,1982-05-11,7.388888835906982
+464349,JPM,1982-05-12,7.305555820465088
+464350,JPM,1982-05-13,7.222221851348877
+464351,JPM,1982-05-14,7.222221851348877
+464352,JPM,1982-05-17,7.222221851348877
+464353,JPM,1982-05-18,7.0
+464354,JPM,1982-05-19,6.9166669845581055
+464355,JPM,1982-05-20,7.083333015441895
+464356,JPM,1982-05-21,7.111111164093018
+464357,JPM,1982-05-24,7.194444179534912
+464358,JPM,1982-05-25,7.361111164093018
+464359,JPM,1982-05-26,7.277778148651123
+464360,JPM,1982-05-27,7.138888835906982
+464361,JPM,1982-05-28,7.111111164093018
+464362,JPM,1982-06-01,6.777778148651123
+464363,JPM,1982-06-02,7.0
+464364,JPM,1982-06-03,7.027778148651123
+464365,JPM,1982-06-04,6.833333015441895
+464366,JPM,1982-06-07,6.833333015441895
+464367,JPM,1982-06-08,7.055555820465088
+464368,JPM,1982-06-09,7.027778148651123
+464369,JPM,1982-06-10,6.944444179534912
+464370,JPM,1982-06-11,7.277778148651123
+464371,JPM,1982-06-14,7.111111164093018
+464372,JPM,1982-06-15,7.194444179534912
+464373,JPM,1982-06-16,7.138888835906982
+464374,JPM,1982-06-17,7.1666669845581055
+464375,JPM,1982-06-18,7.111111164093018
+464376,JPM,1982-06-21,6.944444179534912
+464377,JPM,1982-06-22,7.0
+464378,JPM,1982-06-23,6.944444179534912
+464379,JPM,1982-06-24,6.777778148651123
+464380,JPM,1982-06-25,6.6666669845581055
+464381,JPM,1982-06-28,6.638888835906982
+464382,JPM,1982-06-29,6.638888835906982
+464383,JPM,1982-06-30,6.833333015441895
+464384,JPM,1982-07-01,6.611111164093018
+464385,JPM,1982-07-02,6.6666669845581055
+464386,JPM,1982-07-06,6.4166669845581055
+464387,JPM,1982-07-07,6.1666669845581055
+464388,JPM,1982-07-08,6.1666669845581055
+464389,JPM,1982-07-09,6.277778148651123
+464390,JPM,1982-07-12,6.138888835906982
+464391,JPM,1982-07-13,6.1666669845581055
+464392,JPM,1982-07-14,6.111111164093018
+464393,JPM,1982-07-15,6.277778148651123
+464394,JPM,1982-07-16,6.222221851348877
+464395,JPM,1982-07-19,6.1666669845581055
+464396,JPM,1982-07-20,6.222221851348877
+464397,JPM,1982-07-21,6.222221851348877
+464398,JPM,1982-07-22,6.1666669845581055
+464399,JPM,1982-07-23,6.138888835906982
+464400,JPM,1982-07-26,6.111111164093018
+464401,JPM,1982-07-27,6.1666669845581055
+464402,JPM,1982-07-28,6.194444179534912
+464403,JPM,1982-07-29,6.138888835906982
+464404,JPM,1982-07-30,6.1666669845581055
+464405,JPM,1982-08-02,6.333333015441895
+464406,JPM,1982-08-03,6.25
+464407,JPM,1982-08-04,6.222221851348877
+464408,JPM,1982-08-05,6.277778148651123
+464409,JPM,1982-08-06,6.25
+464410,JPM,1982-08-09,6.555555820465088
+464411,JPM,1982-08-10,6.361111164093018
+464412,JPM,1982-08-11,6.611111164093018
+464413,JPM,1982-08-12,6.388888835906982
+464414,JPM,1982-08-13,6.444444179534912
+464415,JPM,1982-08-16,6.527778148651123
+464416,JPM,1982-08-17,6.833333015441895
+464417,JPM,1982-08-18,6.777778148651123
+464418,JPM,1982-08-19,6.777778148651123
+464419,JPM,1982-08-20,7.111111164093018
+464420,JPM,1982-08-23,7.25
+464421,JPM,1982-08-24,7.1666669845581055
+464422,JPM,1982-08-25,7.222221851348877
+464423,JPM,1982-08-26,7.194444179534912
+464424,JPM,1982-08-27,7.055555820465088
+464425,JPM,1982-08-30,7.0
+464426,JPM,1982-08-31,7.055555820465088
+464427,JPM,1982-09-01,6.833333015441895
+464428,JPM,1982-09-02,6.888888835906982
+464429,JPM,1982-09-03,6.833333015441895
+464430,JPM,1982-09-07,6.6666669845581055
+464431,JPM,1982-09-08,6.888888835906982
+464432,JPM,1982-09-09,6.833333015441895
+464433,JPM,1982-09-10,6.6666669845581055
+464434,JPM,1982-09-13,6.694444179534912
+464435,JPM,1982-09-14,7.138888835906982
+464436,JPM,1982-09-15,7.444444179534912
+464437,JPM,1982-09-16,7.6666669845581055
+464438,JPM,1982-09-17,7.5833330154418945
+464439,JPM,1982-09-20,7.472221851348877
+464440,JPM,1982-09-21,7.777778148651123
+464441,JPM,1982-09-22,7.722221851348877
+464442,JPM,1982-09-23,7.722221851348877
+464443,JPM,1982-09-24,7.611111164093018
+464444,JPM,1982-09-27,7.6666669845581055
+464445,JPM,1982-09-28,7.888888835906982
+464446,JPM,1982-09-29,7.944444179534912
+464447,JPM,1982-09-30,8.027777671813965
+464448,JPM,1982-10-01,7.944444179534912
+464449,JPM,1982-10-04,7.944444179534912
+464450,JPM,1982-10-05,8.222222328186035
+464451,JPM,1982-10-06,8.416666984558105
+464452,JPM,1982-10-07,8.722222328186035
+464453,JPM,1982-10-08,8.722222328186035
+464454,JPM,1982-10-11,9.11111068725586
+464455,JPM,1982-10-12,9.0
+464456,JPM,1982-10-13,8.75
+464457,JPM,1982-10-14,8.472222328186035
+464458,JPM,1982-10-15,8.722222328186035
+464459,JPM,1982-10-18,8.777777671813965
+464460,JPM,1982-10-19,8.777777671813965
+464461,JPM,1982-10-20,9.25
+464462,JPM,1982-10-21,9.25
+464463,JPM,1982-10-22,9.333333015441896
+464464,JPM,1982-10-25,9.0
+464465,JPM,1982-10-26,8.916666984558105
+464466,JPM,1982-10-27,9.38888931274414
+464467,JPM,1982-10-28,9.11111068725586
+464468,JPM,1982-10-29,9.083333015441896
+464469,JPM,1982-11-01,9.305556297302246
+464470,JPM,1982-11-02,9.416666984558104
+464471,JPM,1982-11-03,9.666666984558104
+464472,JPM,1982-11-04,9.833333015441896
+464473,JPM,1982-11-05,9.805556297302246
+464474,JPM,1982-11-08,9.833333015441896
+464475,JPM,1982-11-09,9.833333015441896
+464476,JPM,1982-11-10,10.0
+464477,JPM,1982-11-11,10.11111068725586
+464478,JPM,1982-11-12,10.277777671813965
+464479,JPM,1982-11-15,10.472222328186035
+464480,JPM,1982-11-16,10.055556297302246
+464481,JPM,1982-11-17,10.055556297302246
+464482,JPM,1982-11-18,10.055556297302246
+464483,JPM,1982-11-19,10.0
+464484,JPM,1982-11-22,9.777777671813965
+464485,JPM,1982-11-23,9.666666984558104
+464486,JPM,1982-11-24,9.583333015441896
+464487,JPM,1982-11-26,9.444443702697754
+464488,JPM,1982-11-29,9.444443702697754
+464489,JPM,1982-11-30,9.36111068725586
+464490,JPM,1982-12-01,9.61111068725586
+464491,JPM,1982-12-02,9.666666984558104
+464492,JPM,1982-12-03,9.666666984558104
+464493,JPM,1982-12-06,9.86111068725586
+464494,JPM,1982-12-07,9.777777671813965
+464495,JPM,1982-12-08,9.555556297302246
+464496,JPM,1982-12-09,9.38888931274414
+464497,JPM,1982-12-10,9.166666984558104
+464498,JPM,1982-12-13,9.194443702697754
+464499,JPM,1982-12-14,9.055556297302246
+464500,JPM,1982-12-15,8.86111068725586
+464501,JPM,1982-12-16,8.88888931274414
+464502,JPM,1982-12-17,9.166666984558104
+464503,JPM,1982-12-20,9.222222328186035
+464504,JPM,1982-12-21,9.055556297302246
+464505,JPM,1982-12-22,9.055556297302246
+464506,JPM,1982-12-23,9.194443702697754
+464507,JPM,1982-12-27,9.194443702697754
+464508,JPM,1982-12-28,9.277777671813965
+464509,JPM,1982-12-29,9.333333015441896
+464510,JPM,1982-12-30,9.333333015441896
+464511,JPM,1982-12-31,9.0
+464512,JPM,1983-01-03,8.86111068725586
+464513,JPM,1983-01-04,8.944443702697754
+464514,JPM,1983-01-05,8.75
+464515,JPM,1983-01-06,9.11111068725586
+464516,JPM,1983-01-07,8.916666984558105
+464517,JPM,1983-01-10,9.11111068725586
+464518,JPM,1983-01-11,9.166666984558104
+464519,JPM,1983-01-12,9.194443702697754
+464520,JPM,1983-01-13,9.416666984558104
+464521,JPM,1983-01-14,9.36111068725586
+464522,JPM,1983-01-17,9.222222328186035
+464523,JPM,1983-01-18,9.25
+464524,JPM,1983-01-19,9.055556297302246
+464525,JPM,1983-01-20,9.333333015441896
+464526,JPM,1983-01-21,9.305556297302246
+464527,JPM,1983-01-24,9.13888931274414
+464528,JPM,1983-01-25,9.25
+464529,JPM,1983-01-26,9.11111068725586
+464530,JPM,1983-01-27,9.416666984558104
+464531,JPM,1983-01-28,9.25
+464532,JPM,1983-01-31,9.666666984558104
+464533,JPM,1983-02-01,9.777777671813965
+464534,JPM,1983-02-02,10.083333015441896
+464535,JPM,1983-02-03,10.083333015441896
+464536,JPM,1983-02-04,10.055556297302246
+464537,JPM,1983-02-07,10.083333015441896
+464538,JPM,1983-02-08,9.944443702697754
+464539,JPM,1983-02-09,9.777777671813965
+464540,JPM,1983-02-10,9.61111068725586
+464541,JPM,1983-02-11,9.777777671813965
+464542,JPM,1983-02-14,9.805556297302246
+464543,JPM,1983-02-15,10.083333015441896
+464544,JPM,1983-02-16,10.0
+464545,JPM,1983-02-17,9.916666984558104
+464546,JPM,1983-02-18,9.944443702697754
+464547,JPM,1983-02-22,9.583333015441896
+464548,JPM,1983-02-23,9.527777671813965
+464549,JPM,1983-02-24,9.833333015441896
+464550,JPM,1983-02-25,9.805556297302246
+464551,JPM,1983-02-28,9.916666984558104
+464552,JPM,1983-03-01,9.972222328186035
+464553,JPM,1983-03-02,10.027777671813965
+464554,JPM,1983-03-03,10.277777671813965
+464555,JPM,1983-03-04,10.944443702697754
+464556,JPM,1983-03-07,11.055556297302246
+464557,JPM,1983-03-08,10.75
+464558,JPM,1983-03-09,10.777777671813965
+464559,JPM,1983-03-10,10.583333015441896
+464560,JPM,1983-03-11,10.472222328186035
+464561,JPM,1983-03-14,10.555556297302246
+464562,JPM,1983-03-15,10.555556297302246
+464563,JPM,1983-03-16,10.666666984558104
+464564,JPM,1983-03-17,10.63888931274414
+464565,JPM,1983-03-18,10.416666984558104
+464566,JPM,1983-03-21,10.5
+464567,JPM,1983-03-22,10.5
+464568,JPM,1983-03-23,10.527777671813965
+464569,JPM,1983-03-24,10.61111068725586
+464570,JPM,1983-03-25,10.722222328186035
+464571,JPM,1983-03-28,10.666666984558104
+464572,JPM,1983-03-29,10.583333015441896
+464573,JPM,1983-03-30,10.666666984558104
+464574,JPM,1983-03-31,10.694443702697754
+464575,JPM,1983-04-04,10.944443702697754
+464576,JPM,1983-04-05,10.916666984558104
+464577,JPM,1983-04-06,10.722222328186035
+464578,JPM,1983-04-07,10.916666984558104
+464579,JPM,1983-04-08,11.11111068725586
+464580,JPM,1983-04-11,11.5
+464581,JPM,1983-04-12,12.055556297302246
+464582,JPM,1983-04-13,12.25
+464583,JPM,1983-04-14,12.333333015441896
+464584,JPM,1983-04-15,12.222222328186035
+464585,JPM,1983-04-18,12.027777671813965
+464586,JPM,1983-04-19,12.027777671813965
+464587,JPM,1983-04-20,12.166666984558104
+464588,JPM,1983-04-21,12.194443702697754
+464589,JPM,1983-04-22,12.305556297302246
+464590,JPM,1983-04-25,12.055556297302246
+464591,JPM,1983-04-26,11.944443702697754
+464592,JPM,1983-04-27,12.166666984558104
+464593,JPM,1983-04-28,12.083333015441896
+464594,JPM,1983-04-29,12.222222328186035
+464595,JPM,1983-05-02,12.055556297302246
+464596,JPM,1983-05-03,11.944443702697754
+464597,JPM,1983-05-04,12.0
+464598,JPM,1983-05-05,11.916666984558104
+464599,JPM,1983-05-06,12.055556297302246
+464600,JPM,1983-05-09,11.777777671813965
+464601,JPM,1983-05-10,11.583333015441896
+464602,JPM,1983-05-11,11.805556297302246
+464603,JPM,1983-05-12,11.777777671813965
+464604,JPM,1983-05-13,11.833333015441896
+464605,JPM,1983-05-16,11.666666984558104
+464606,JPM,1983-05-17,11.583333015441896
+464607,JPM,1983-05-18,11.666666984558104
+464608,JPM,1983-05-19,11.61111068725586
+464609,JPM,1983-05-20,11.36111068725586
+464610,JPM,1983-05-23,11.777777671813965
+464611,JPM,1983-05-24,11.722222328186035
+464612,JPM,1983-05-25,11.805556297302246
+464613,JPM,1983-05-26,11.722222328186035
+464614,JPM,1983-05-27,11.666666984558104
+464615,JPM,1983-05-31,11.666666984558104
+464616,JPM,1983-06-01,11.61111068725586
+464617,JPM,1983-06-02,11.75
+464618,JPM,1983-06-03,11.833333015441896
+464619,JPM,1983-06-06,11.75
+464620,JPM,1983-06-07,11.527777671813965
+464621,JPM,1983-06-08,11.416666984558104
+464622,JPM,1983-06-09,11.333333015441896
+464623,JPM,1983-06-10,11.305556297302246
+464624,JPM,1983-06-13,11.5
+464625,JPM,1983-06-14,11.472222328186035
+464626,JPM,1983-06-15,11.333333015441896
+464627,JPM,1983-06-16,11.222222328186035
+464628,JPM,1983-06-17,11.11111068725586
+464629,JPM,1983-06-20,11.11111068725586
+464630,JPM,1983-06-21,11.11111068725586
+464631,JPM,1983-06-22,10.777777671813965
+464632,JPM,1983-06-23,10.777777671813965
+464633,JPM,1983-06-24,10.694443702697754
+464634,JPM,1983-06-27,10.61111068725586
+464635,JPM,1983-06-28,10.194443702697754
+464636,JPM,1983-06-29,10.583333015441896
+464637,JPM,1983-06-30,10.555556297302246
+464638,JPM,1983-07-01,10.444443702697754
+464639,JPM,1983-07-05,10.305556297302246
+464640,JPM,1983-07-06,10.444443702697754
+464641,JPM,1983-07-07,10.333333015441896
+464642,JPM,1983-07-08,10.416666984558104
+464643,JPM,1983-07-11,10.472222328186035
+464644,JPM,1983-07-12,10.555556297302246
+464645,JPM,1983-07-13,10.333333015441896
+464646,JPM,1983-07-14,10.527777671813965
+464647,JPM,1983-07-15,10.555556297302246
+464648,JPM,1983-07-18,10.666666984558104
+464649,JPM,1983-07-19,11.222222328186035
+464650,JPM,1983-07-20,11.36111068725586
+464651,JPM,1983-07-21,11.277777671813965
+464652,JPM,1983-07-22,11.11111068725586
+464653,JPM,1983-07-25,11.166666984558104
+464654,JPM,1983-07-26,11.305556297302246
+464655,JPM,1983-07-27,11.194443702697754
+464656,JPM,1983-07-28,10.88888931274414
+464657,JPM,1983-07-29,10.583333015441896
+464658,JPM,1983-08-01,10.833333015441896
+464659,JPM,1983-08-02,10.694443702697754
+464660,JPM,1983-08-03,10.833333015441896
+464661,JPM,1983-08-04,10.833333015441896
+464662,JPM,1983-08-05,10.805556297302246
+464663,JPM,1983-08-08,10.833333015441896
+464664,JPM,1983-08-09,10.88888931274414
+464665,JPM,1983-08-10,10.805556297302246
+464666,JPM,1983-08-11,11.0
+464667,JPM,1983-08-12,11.055556297302246
+464668,JPM,1983-08-15,11.13888931274414
+464669,JPM,1983-08-16,11.166666984558104
+464670,JPM,1983-08-17,11.083333015441896
+464671,JPM,1983-08-18,11.13888931274414
+464672,JPM,1983-08-19,11.083333015441896
+464673,JPM,1983-08-22,10.944443702697754
+464674,JPM,1983-08-23,10.805556297302246
+464675,JPM,1983-08-24,10.694443702697754
+464676,JPM,1983-08-25,10.61111068725586
+464677,JPM,1983-08-26,10.722222328186035
+464678,JPM,1983-08-29,10.63888931274414
+464679,JPM,1983-08-30,10.555556297302246
+464680,JPM,1983-08-31,10.472222328186035
+464681,JPM,1983-09-01,10.222222328186035
+464682,JPM,1983-09-02,10.222222328186035
+464683,JPM,1983-09-06,10.444443702697754
+464684,JPM,1983-09-07,10.61111068725586
+464685,JPM,1983-09-08,10.38888931274414
+464686,JPM,1983-09-09,10.0
+464687,JPM,1983-09-12,9.944443702697754
+464688,JPM,1983-09-13,9.944443702697754
+464689,JPM,1983-09-14,9.88888931274414
+464690,JPM,1983-09-15,9.722222328186035
+464691,JPM,1983-09-16,10.027777671813965
+464692,JPM,1983-09-19,9.916666984558104
+464693,JPM,1983-09-20,10.11111068725586
+464694,JPM,1983-09-21,10.0
+464695,JPM,1983-09-22,9.972222328186035
+464696,JPM,1983-09-23,9.944443702697754
+464697,JPM,1983-09-26,9.694443702697754
+464698,JPM,1983-09-27,9.38888931274414
+464699,JPM,1983-09-28,9.277777671813965
+464700,JPM,1983-09-29,9.36111068725586
+464701,JPM,1983-09-30,9.194443702697754
+464702,JPM,1983-10-03,9.333333015441896
+464703,JPM,1983-10-04,9.277777671813965
+464704,JPM,1983-10-05,9.305556297302246
+464705,JPM,1983-10-06,9.527777671813965
+464706,JPM,1983-10-07,9.63888931274414
+464707,JPM,1983-10-10,9.722222328186035
+464708,JPM,1983-10-11,9.666666984558104
+464709,JPM,1983-10-12,9.38888931274414
+464710,JPM,1983-10-13,9.583333015441896
+464711,JPM,1983-10-14,9.583333015441896
+464712,JPM,1983-10-17,9.527777671813965
+464713,JPM,1983-10-18,9.444443702697754
+464714,JPM,1983-10-19,9.222222328186035
+464715,JPM,1983-10-20,9.277777671813965
+464716,JPM,1983-10-21,8.777777671813965
+464717,JPM,1983-10-24,8.916666984558105
+464718,JPM,1983-10-25,9.055556297302246
+464719,JPM,1983-10-26,9.055556297302246
+464720,JPM,1983-10-27,9.0
+464721,JPM,1983-10-28,8.972222328186035
+464722,JPM,1983-10-31,9.027777671813965
+464723,JPM,1983-11-01,9.027777671813965
+464724,JPM,1983-11-02,9.5
+464725,JPM,1983-11-03,9.416666984558104
+464726,JPM,1983-11-04,9.305556297302246
+464727,JPM,1983-11-07,9.194443702697754
+464728,JPM,1983-11-08,9.027777671813965
+464729,JPM,1983-11-09,9.166666984558104
+464730,JPM,1983-11-10,9.444443702697754
+464731,JPM,1983-11-11,9.833333015441896
+464732,JPM,1983-11-14,10.027777671813965
+464733,JPM,1983-11-15,9.777777671813965
+464734,JPM,1983-11-16,9.833333015441896
+464735,JPM,1983-11-17,10.0
+464736,JPM,1983-11-18,10.027777671813965
+464737,JPM,1983-11-21,9.944443702697754
+464738,JPM,1983-11-22,10.333333015441896
+464739,JPM,1983-11-23,10.277777671813965
+464740,JPM,1983-11-25,10.333333015441896
+464741,JPM,1983-11-28,10.416666984558104
+464742,JPM,1983-11-29,10.416666984558104
+464743,JPM,1983-11-30,10.416666984558104
+464744,JPM,1983-12-01,10.444443702697754
+464745,JPM,1983-12-02,10.36111068725586
+464746,JPM,1983-12-05,10.25
+464747,JPM,1983-12-06,10.166666984558104
+464748,JPM,1983-12-07,10.305556297302246
+464749,JPM,1983-12-08,10.36111068725586
+464750,JPM,1983-12-09,10.0
+464751,JPM,1983-12-12,9.86111068725586
+464752,JPM,1983-12-13,10.11111068725586
+464753,JPM,1983-12-14,10.083333015441896
+464754,JPM,1983-12-15,9.88888931274414
+464755,JPM,1983-12-16,9.972222328186035
+464756,JPM,1983-12-19,10.055556297302246
+464757,JPM,1983-12-20,10.13888931274414
+464758,JPM,1983-12-21,9.972222328186035
+464759,JPM,1983-12-22,9.666666984558104
+464760,JPM,1983-12-23,9.694443702697754
+464761,JPM,1983-12-27,9.777777671813965
+464762,JPM,1983-12-28,9.833333015441896
+464763,JPM,1983-12-29,9.944443702697754
+464764,JPM,1983-12-30,9.777777671813965
+464765,JPM,1984-01-03,9.777777671813965
+464766,JPM,1984-01-04,10.194443702697754
+464767,JPM,1984-01-05,10.527777671813965
+464768,JPM,1984-01-06,10.416666984558104
+464769,JPM,1984-01-09,10.444443702697754
+464770,JPM,1984-01-10,10.63888931274414
+464771,JPM,1984-01-11,10.86111068725586
+464772,JPM,1984-01-12,10.972222328186035
+464773,JPM,1984-01-13,11.027777671813965
+464774,JPM,1984-01-16,10.916666984558104
+464775,JPM,1984-01-17,10.722222328186035
+464776,JPM,1984-01-18,10.972222328186035
+464777,JPM,1984-01-19,10.972222328186035
+464778,JPM,1984-01-20,10.88888931274414
+464779,JPM,1984-01-23,11.027777671813965
+464780,JPM,1984-01-24,11.166666984558104
+464781,JPM,1984-01-25,11.277777671813965
+464782,JPM,1984-01-26,11.166666984558104
+464783,JPM,1984-01-27,11.11111068725586
+464784,JPM,1984-01-30,11.055556297302246
+464785,JPM,1984-01-31,11.222222328186035
+464786,JPM,1984-02-01,11.055556297302246
+464787,JPM,1984-02-02,10.972222328186035
+464788,JPM,1984-02-03,11.055556297302246
+464789,JPM,1984-02-06,10.805556297302246
+464790,JPM,1984-02-07,10.666666984558104
+464791,JPM,1984-02-08,10.722222328186035
+464792,JPM,1984-02-09,10.666666984558104
+464793,JPM,1984-02-10,10.805556297302246
+464794,JPM,1984-02-13,10.777777671813965
+464795,JPM,1984-02-14,11.0
+464796,JPM,1984-02-15,11.166666984558104
+464797,JPM,1984-02-16,11.333333015441896
+464798,JPM,1984-02-17,11.13888931274414
+464799,JPM,1984-02-21,11.027777671813965
+464800,JPM,1984-02-22,10.722222328186035
+464801,JPM,1984-02-23,10.61111068725586
+464802,JPM,1984-02-24,10.666666984558104
+464803,JPM,1984-02-27,10.805556297302246
+464804,JPM,1984-02-28,10.666666984558104
+464805,JPM,1984-02-29,10.722222328186035
+464806,JPM,1984-03-01,10.61111068725586
+464807,JPM,1984-03-02,10.88888931274414
+464808,JPM,1984-03-05,10.722222328186035
+464809,JPM,1984-03-06,10.61111068725586
+464810,JPM,1984-03-07,10.444443702697754
+464811,JPM,1984-03-08,10.61111068725586
+464812,JPM,1984-03-09,10.333333015441896
+464813,JPM,1984-03-12,10.055556297302246
+464814,JPM,1984-03-13,10.25
+464815,JPM,1984-03-14,10.11111068725586
+464816,JPM,1984-03-15,10.222222328186035
+464817,JPM,1984-03-16,10.527777671813965
+464818,JPM,1984-03-19,10.36111068725586
+464819,JPM,1984-03-20,10.555556297302246
+464820,JPM,1984-03-21,10.666666984558104
+464821,JPM,1984-03-22,10.555556297302246
+464822,JPM,1984-03-23,10.472222328186035
+464823,JPM,1984-03-26,10.472222328186035
+464824,JPM,1984-03-27,10.444443702697754
+464825,JPM,1984-03-28,10.444443702697754
+464826,JPM,1984-03-29,10.333333015441896
+464827,JPM,1984-03-30,10.083333015441896
+464828,JPM,1984-04-02,10.083333015441896
+464829,JPM,1984-04-03,9.88888931274414
+464830,JPM,1984-04-04,9.833333015441896
+464831,JPM,1984-04-05,9.63888931274414
+464832,JPM,1984-04-06,9.527777671813965
+464833,JPM,1984-04-09,9.472222328186035
+464834,JPM,1984-04-10,9.5
+464835,JPM,1984-04-11,9.583333015441896
+464836,JPM,1984-04-12,9.972222328186035
+464837,JPM,1984-04-13,9.972222328186035
+464838,JPM,1984-04-16,9.875
+464839,JPM,1984-04-17,10.0
+464840,JPM,1984-04-18,9.958333015441896
+464841,JPM,1984-04-19,10.0
+464842,JPM,1984-04-23,10.0
+464843,JPM,1984-04-24,10.125
+464844,JPM,1984-04-25,10.333333015441896
+464845,JPM,1984-04-26,10.416666984558104
+464846,JPM,1984-04-27,10.5
+464847,JPM,1984-04-30,10.541666984558104
+464848,JPM,1984-05-01,10.708333015441896
+464849,JPM,1984-05-02,10.958333015441896
+464850,JPM,1984-05-03,10.958333015441896
+464851,JPM,1984-05-04,10.75
+464852,JPM,1984-05-07,10.75
+464853,JPM,1984-05-08,10.875
+464854,JPM,1984-05-09,10.416666984558104
+464855,JPM,1984-05-10,10.416666984558104
+464856,JPM,1984-05-11,9.916666984558104
+464857,JPM,1984-05-14,9.791666984558104
+464858,JPM,1984-05-15,10.0
+464859,JPM,1984-05-16,9.958333015441896
+464860,JPM,1984-05-17,9.833333015441896
+464861,JPM,1984-05-18,9.958333015441896
+464862,JPM,1984-05-21,9.791666984558104
+464863,JPM,1984-05-22,9.416666984558104
+464864,JPM,1984-05-23,9.125
+464865,JPM,1984-05-24,9.208333015441896
+464866,JPM,1984-05-25,9.166666984558104
+464867,JPM,1984-05-29,8.833333015441895
+464868,JPM,1984-05-30,8.375
+464869,JPM,1984-05-31,8.041666984558105
+464870,JPM,1984-06-01,8.0
+464871,JPM,1984-06-04,8.458333015441895
+464872,JPM,1984-06-05,8.375
+464873,JPM,1984-06-06,8.541666984558105
+464874,JPM,1984-06-07,8.541666984558105
+464875,JPM,1984-06-08,8.666666984558105
+464876,JPM,1984-06-11,8.25
+464877,JPM,1984-06-12,8.166666984558105
+464878,JPM,1984-06-13,8.125
+464879,JPM,1984-06-14,7.9583330154418945
+464880,JPM,1984-06-15,8.0
+464881,JPM,1984-06-18,8.416666984558105
+464882,JPM,1984-06-19,8.541666984558105
+464883,JPM,1984-06-20,8.833333015441895
+464884,JPM,1984-06-21,9.0
+464885,JPM,1984-06-22,8.791666984558105
+464886,JPM,1984-06-25,8.708333015441895
+464887,JPM,1984-06-26,8.583333015441895
+464888,JPM,1984-06-27,8.416666984558105
+464889,JPM,1984-06-28,8.291666984558105
+464890,JPM,1984-06-29,8.0
+464891,JPM,1984-07-02,8.125
+464892,JPM,1984-07-03,8.416666984558105
+464893,JPM,1984-07-05,8.541666984558105
+464894,JPM,1984-07-06,8.416666984558105
+464895,JPM,1984-07-09,8.833333015441895
+464896,JPM,1984-07-10,8.791666984558105
+464897,JPM,1984-07-11,8.708333015441895
+464898,JPM,1984-07-12,8.583333015441895
+464899,JPM,1984-07-13,8.666666984558105
+464900,JPM,1984-07-16,8.625
+464901,JPM,1984-07-17,9.0
+464902,JPM,1984-07-18,8.75
+464903,JPM,1984-07-19,8.375
+464904,JPM,1984-07-20,8.291666984558105
+464905,JPM,1984-07-23,8.291666984558105
+464906,JPM,1984-07-24,8.208333015441895
+464907,JPM,1984-07-25,8.25
+464908,JPM,1984-07-26,8.541666984558105
+464909,JPM,1984-07-27,9.125
+464910,JPM,1984-07-30,8.833333015441895
+464911,JPM,1984-07-31,8.833333015441895
+464912,JPM,1984-08-01,8.958333015441895
+464913,JPM,1984-08-02,9.083333015441896
+464914,JPM,1984-08-03,9.291666984558104
+464915,JPM,1984-08-06,9.375
+464916,JPM,1984-08-07,9.333333015441896
+464917,JPM,1984-08-08,9.291666984558104
+464918,JPM,1984-08-09,9.583333015441896
+464919,JPM,1984-08-10,9.833333015441896
+464920,JPM,1984-08-13,9.75
+464921,JPM,1984-08-14,9.625
+464922,JPM,1984-08-15,9.25
+464923,JPM,1984-08-16,9.458333015441896
+464924,JPM,1984-08-17,9.5
+464925,JPM,1984-08-20,9.5
+464926,JPM,1984-08-21,9.666666984558104
+464927,JPM,1984-08-22,9.708333015441896
+464928,JPM,1984-08-23,9.708333015441896
+464929,JPM,1984-08-24,9.625
+464930,JPM,1984-08-27,9.541666984558104
+464931,JPM,1984-08-28,9.541666984558104
+464932,JPM,1984-08-29,9.5
+464933,JPM,1984-08-30,9.333333015441896
+464934,JPM,1984-08-31,9.166666984558104
+464935,JPM,1984-09-04,9.125
+464936,JPM,1984-09-05,9.083333015441896
+464937,JPM,1984-09-06,9.25
+464938,JPM,1984-09-07,9.291666984558104
+464939,JPM,1984-09-10,9.166666984558104
+464940,JPM,1984-09-11,9.666666984558104
+464941,JPM,1984-09-12,9.708333015441896
+464942,JPM,1984-09-13,10.291666984558104
+464943,JPM,1984-09-14,10.5
+464944,JPM,1984-09-17,10.666666984558104
+464945,JPM,1984-09-18,10.541666984558104
+464946,JPM,1984-09-19,10.333333015441896
+464947,JPM,1984-09-20,10.75
+464948,JPM,1984-09-21,10.583333015441896
+464949,JPM,1984-09-24,10.291666984558104
+464950,JPM,1984-09-25,10.25
+464951,JPM,1984-09-26,10.166666984558104
+464952,JPM,1984-09-27,10.375
+464953,JPM,1984-09-28,10.166666984558104
+464954,JPM,1984-10-01,9.75
+464955,JPM,1984-10-02,9.75
+464956,JPM,1984-10-03,9.375
+464957,JPM,1984-10-04,9.375
+464958,JPM,1984-10-05,9.333333015441896
+464959,JPM,1984-10-08,9.333333015441896
+464960,JPM,1984-10-09,9.333333015441896
+464961,JPM,1984-10-10,9.375
+464962,JPM,1984-10-11,9.666666984558104
+464963,JPM,1984-10-12,9.916666984558104
+464964,JPM,1984-10-15,9.958333015441896
+464965,JPM,1984-10-16,10.0
+464966,JPM,1984-10-17,9.916666984558104
+464967,JPM,1984-10-18,10.291666984558104
+464968,JPM,1984-10-19,10.166666984558104
+464969,JPM,1984-10-22,10.125
+464970,JPM,1984-10-23,10.125
+464971,JPM,1984-10-24,10.083333015441896
+464972,JPM,1984-10-25,10.0
+464973,JPM,1984-10-26,9.916666984558104
+464974,JPM,1984-10-29,9.958333015441896
+464975,JPM,1984-10-30,10.125
+464976,JPM,1984-10-31,10.0
+464977,JPM,1984-11-01,10.208333015441896
+464978,JPM,1984-11-02,10.333333015441896
+464979,JPM,1984-11-05,10.541666984558104
+464980,JPM,1984-11-06,10.666666984558104
+464981,JPM,1984-11-07,10.666666984558104
+464982,JPM,1984-11-08,10.625
+464983,JPM,1984-11-09,10.541666984558104
+464984,JPM,1984-11-12,10.416666984558104
+464985,JPM,1984-11-13,10.25
+464986,JPM,1984-11-14,10.5
+464987,JPM,1984-11-15,10.666666984558104
+464988,JPM,1984-11-16,10.541666984558104
+464989,JPM,1984-11-19,10.416666984558104
+464990,JPM,1984-11-20,10.5
+464991,JPM,1984-11-21,10.5
+464992,JPM,1984-11-23,10.833333015441896
+464993,JPM,1984-11-26,10.708333015441896
+464994,JPM,1984-11-27,10.833333015441896
+464995,JPM,1984-11-28,11.0
+464996,JPM,1984-11-29,10.916666984558104
+464997,JPM,1984-11-30,10.708333015441896
+464998,JPM,1984-12-03,10.833333015441896
+464999,JPM,1984-12-04,11.208333015441896
+465000,JPM,1984-12-05,11.0
+465001,JPM,1984-12-06,11.083333015441896
+465002,JPM,1984-12-07,11.166666984558104
+465003,JPM,1984-12-10,11.041666984558104
+465004,JPM,1984-12-11,11.0
+465005,JPM,1984-12-12,11.125
+465006,JPM,1984-12-13,11.041666984558104
+465007,JPM,1984-12-14,11.208333015441896
+465008,JPM,1984-12-17,11.416666984558104
+465009,JPM,1984-12-18,11.666666984558104
+465010,JPM,1984-12-19,11.666666984558104
+465011,JPM,1984-12-20,11.291666984558104
+465012,JPM,1984-12-21,11.041666984558104
+465013,JPM,1984-12-24,11.375
+465014,JPM,1984-12-26,11.375
+465015,JPM,1984-12-27,11.625
+465016,JPM,1984-12-28,11.583333015441896
+465017,JPM,1984-12-31,11.5
+465018,JPM,1985-01-02,11.458333015441896
+465019,JPM,1985-01-03,11.458333015441896
+465020,JPM,1985-01-04,11.166666984558104
+465021,JPM,1985-01-07,11.291666984558104
+465022,JPM,1985-01-08,11.333333015441896
+465023,JPM,1985-01-09,11.333333015441896
+465024,JPM,1985-01-10,11.708333015441896
+465025,JPM,1985-01-11,11.625
+465026,JPM,1985-01-14,11.791666984558104
+465027,JPM,1985-01-15,12.083333015441896
+465028,JPM,1985-01-16,12.333333015441896
+465029,JPM,1985-01-17,12.5
+465030,JPM,1985-01-18,12.208333015441896
+465031,JPM,1985-01-21,12.458333015441896
+465032,JPM,1985-01-22,12.5
+465033,JPM,1985-01-23,12.833333015441896
+465034,JPM,1985-01-24,12.625
+465035,JPM,1985-01-25,12.75
+465036,JPM,1985-01-28,12.541666984558104
+465037,JPM,1985-01-29,12.666666984558104
+465038,JPM,1985-01-30,12.541666984558104
+465039,JPM,1985-01-31,12.5
+465040,JPM,1985-02-01,12.583333015441896
+465041,JPM,1985-02-04,13.041666984558104
+465042,JPM,1985-02-05,13.208333015441896
+465043,JPM,1985-02-06,13.458333015441896
+465044,JPM,1985-02-07,13.541666984558104
+465045,JPM,1985-02-08,13.791666984558104
+465046,JPM,1985-02-11,13.625
+465047,JPM,1985-02-12,13.458333015441896
+465048,JPM,1985-02-13,13.666666984558104
+465049,JPM,1985-02-14,14.083333015441896
+465050,JPM,1985-02-15,13.875
+465051,JPM,1985-02-19,13.75
+465052,JPM,1985-02-20,13.291666984558104
+465053,JPM,1985-02-21,12.916666984558104
+465054,JPM,1985-02-22,12.75
+465055,JPM,1985-02-25,12.541666984558104
+465056,JPM,1985-02-26,12.791666984558104
+465057,JPM,1985-02-27,13.166666984558104
+465058,JPM,1985-02-28,13.125
+465059,JPM,1985-03-01,13.416666984558104
+465060,JPM,1985-03-04,13.208333015441896
+465061,JPM,1985-03-05,13.208333015441896
+465062,JPM,1985-03-06,13.041666984558104
+465063,JPM,1985-03-07,13.0
+465064,JPM,1985-03-08,13.0
+465065,JPM,1985-03-11,12.708333015441896
+465066,JPM,1985-03-12,12.625
+465067,JPM,1985-03-13,12.583333015441896
+465068,JPM,1985-03-14,12.75
+465069,JPM,1985-03-15,12.583333015441896
+465070,JPM,1985-03-18,12.708333015441896
+465071,JPM,1985-03-19,12.75
+465072,JPM,1985-03-20,12.666666984558104
+465073,JPM,1985-03-21,12.583333015441896
+465074,JPM,1985-03-22,12.583333015441896
+465075,JPM,1985-03-25,12.541666984558104
+465076,JPM,1985-03-26,12.5
+465077,JPM,1985-03-27,12.5
+465078,JPM,1985-03-28,12.583333015441896
+465079,JPM,1985-03-29,12.5
+465080,JPM,1985-04-01,12.541666984558104
+465081,JPM,1985-04-02,12.666666984558104
+465082,JPM,1985-04-03,12.416666984558104
+465083,JPM,1985-04-04,12.666666984558104
+465084,JPM,1985-04-08,12.708333015441896
+465085,JPM,1985-04-09,12.75
+465086,JPM,1985-04-10,13.0
+465087,JPM,1985-04-11,13.166666984558104
+465088,JPM,1985-04-12,13.166666984558104
+465089,JPM,1985-04-15,13.416666984558104
+465090,JPM,1985-04-16,13.333333015441896
+465091,JPM,1985-04-17,13.541666984558104
+465092,JPM,1985-04-18,13.5
+465093,JPM,1985-04-19,13.5
+465094,JPM,1985-04-22,13.375
+465095,JPM,1985-04-23,13.541666984558104
+465096,JPM,1985-04-24,13.458333015441896
+465097,JPM,1985-04-25,13.416666984558104
+465098,JPM,1985-04-26,13.416666984558104
+465099,JPM,1985-04-29,13.083333015441896
+465100,JPM,1985-04-30,12.625
+465101,JPM,1985-05-01,12.791666984558104
+465102,JPM,1985-05-02,12.75
+465103,JPM,1985-05-03,12.833333015441896
+465104,JPM,1985-05-06,12.875
+465105,JPM,1985-05-07,13.166666984558104
+465106,JPM,1985-05-08,13.208333015441896
+465107,JPM,1985-05-09,13.625
+465108,JPM,1985-05-10,13.958333015441896
+465109,JPM,1985-05-13,13.833333015441896
+465110,JPM,1985-05-14,13.75
+465111,JPM,1985-05-15,14.083333015441896
+465112,JPM,1985-05-16,14.166666984558104
+465113,JPM,1985-05-17,14.208333015441896
+465114,JPM,1985-05-20,14.291666984558104
+465115,JPM,1985-05-21,14.375
+465116,JPM,1985-05-22,14.125
+465117,JPM,1985-05-23,13.708333015441896
+465118,JPM,1985-05-24,13.833333015441896
+465119,JPM,1985-05-28,13.875
+465120,JPM,1985-05-29,13.583333015441896
+465121,JPM,1985-05-30,13.583333015441896
+465122,JPM,1985-05-31,13.791666984558104
+465123,JPM,1985-06-03,13.875
+465124,JPM,1985-06-04,13.791666984558104
+465125,JPM,1985-06-05,13.75
+465126,JPM,1985-06-06,13.833333015441896
+465127,JPM,1985-06-07,13.75
+465128,JPM,1985-06-10,13.5
+465129,JPM,1985-06-11,13.541666984558104
+465130,JPM,1985-06-12,13.5
+465131,JPM,1985-06-13,13.333333015441896
+465132,JPM,1985-06-14,13.291666984558104
+465133,JPM,1985-06-17,13.25
+465134,JPM,1985-06-18,13.5
+465135,JPM,1985-06-19,13.333333015441896
+465136,JPM,1985-06-20,13.25
+465137,JPM,1985-06-21,13.333333015441896
+465138,JPM,1985-06-24,13.375
+465139,JPM,1985-06-25,13.458333015441896
+465140,JPM,1985-06-26,13.5
+465141,JPM,1985-06-27,13.666666984558104
+465142,JPM,1985-06-28,13.75
+465143,JPM,1985-07-01,13.625
+465144,JPM,1985-07-02,13.916666984558104
+465145,JPM,1985-07-03,14.0
+465146,JPM,1985-07-05,14.208333015441896
+465147,JPM,1985-07-08,14.458333015441896
+465148,JPM,1985-07-09,14.5
+465149,JPM,1985-07-10,14.5
+465150,JPM,1985-07-11,14.75
+465151,JPM,1985-07-12,14.583333015441896
+465152,JPM,1985-07-15,14.333333015441896
+465153,JPM,1985-07-16,14.541666984558104
+465154,JPM,1985-07-17,14.583333015441896
+465155,JPM,1985-07-18,14.416666984558104
+465156,JPM,1985-07-19,14.0
+465157,JPM,1985-07-22,13.916666984558104
+465158,JPM,1985-07-23,13.958333015441896
+465159,JPM,1985-07-24,13.666666984558104
+465160,JPM,1985-07-25,13.375
+465161,JPM,1985-07-26,13.625
+465162,JPM,1985-07-29,13.541666984558104
+465163,JPM,1985-07-30,13.5
+465164,JPM,1985-07-31,13.625
+465165,JPM,1985-08-01,13.541666984558104
+465166,JPM,1985-08-02,13.458333015441896
+465167,JPM,1985-08-05,13.333333015441896
+465168,JPM,1985-08-06,13.083333015441896
+465169,JPM,1985-08-07,13.0
+465170,JPM,1985-08-08,13.25
+465171,JPM,1985-08-09,13.291666984558104
+465172,JPM,1985-08-12,13.291666984558104
+465173,JPM,1985-08-13,13.291666984558104
+465174,JPM,1985-08-14,13.208333015441896
+465175,JPM,1985-08-15,13.25
+465176,JPM,1985-08-16,13.25
+465177,JPM,1985-08-19,13.25
+465178,JPM,1985-08-20,13.125
+465179,JPM,1985-08-21,13.083333015441896
+465180,JPM,1985-08-22,13.041666984558104
+465181,JPM,1985-08-23,13.041666984558104
+465182,JPM,1985-08-26,13.25
+465183,JPM,1985-08-27,13.416666984558104
+465184,JPM,1985-08-28,13.5
+465185,JPM,1985-08-29,13.416666984558104
+465186,JPM,1985-08-30,13.333333015441896
+465187,JPM,1985-09-03,13.291666984558104
+465188,JPM,1985-09-04,13.208333015441896
+465189,JPM,1985-09-05,13.208333015441896
+465190,JPM,1985-09-06,13.25
+465191,JPM,1985-09-09,13.0
+465192,JPM,1985-09-10,13.125
+465193,JPM,1985-09-11,12.916666984558104
+465194,JPM,1985-09-12,12.5
+465195,JPM,1985-09-13,12.041666984558104
+465196,JPM,1985-09-16,11.791666984558104
+465197,JPM,1985-09-17,12.0
+465198,JPM,1985-09-18,12.25
+465199,JPM,1985-09-19,12.166666984558104
+465200,JPM,1985-09-20,12.041666984558104
+465201,JPM,1985-09-23,12.041666984558104
+465202,JPM,1985-09-24,11.75
+465203,JPM,1985-09-25,11.625
+465204,JPM,1985-09-26,11.541666984558104
+465205,JPM,1985-09-30,11.166666984558104
+465206,JPM,1985-10-01,11.708333015441896
+465207,JPM,1985-10-02,11.875
+465208,JPM,1985-10-03,11.916666984558104
+465209,JPM,1985-10-04,11.958333015441896
+465210,JPM,1985-10-07,12.166666984558104
+465211,JPM,1985-10-08,12.375
+465212,JPM,1985-10-09,12.625
+465213,JPM,1985-10-10,12.708333015441896
+465214,JPM,1985-10-11,12.916666984558104
+465215,JPM,1985-10-14,12.916666984558104
+465216,JPM,1985-10-15,13.0
+465217,JPM,1985-10-16,13.125
+465218,JPM,1985-10-17,13.125
+465219,JPM,1985-10-18,12.791666984558104
+465220,JPM,1985-10-21,12.5
+465221,JPM,1985-10-22,12.583333015441896
+465222,JPM,1985-10-23,12.75
+465223,JPM,1985-10-24,12.875
+465224,JPM,1985-10-25,12.75
+465225,JPM,1985-10-28,12.791666984558104
+465226,JPM,1985-10-29,13.0
+465227,JPM,1985-10-30,13.0
+465228,JPM,1985-10-31,12.958333015441896
+465229,JPM,1985-11-01,13.083333015441896
+465230,JPM,1985-11-04,13.166666984558104
+465231,JPM,1985-11-05,13.208333015441896
+465232,JPM,1985-11-06,13.208333015441896
+465233,JPM,1985-11-07,13.125
+465234,JPM,1985-11-08,13.041666984558104
+465235,JPM,1985-11-11,13.208333015441896
+465236,JPM,1985-11-12,13.625
+465237,JPM,1985-11-13,13.583333015441896
+465238,JPM,1985-11-14,13.583333015441896
+465239,JPM,1985-11-15,13.291666984558104
+465240,JPM,1985-11-18,13.375
+465241,JPM,1985-11-19,13.5
+465242,JPM,1985-11-20,13.5
+465243,JPM,1985-11-21,13.666666984558104
+465244,JPM,1985-11-22,13.791666984558104
+465245,JPM,1985-11-25,13.666666984558104
+465246,JPM,1985-11-26,13.583333015441896
+465247,JPM,1985-11-27,13.791666984558104
+465248,JPM,1985-11-29,13.833333015441896
+465249,JPM,1985-12-02,13.791666984558104
+465250,JPM,1985-12-03,13.916666984558104
+465251,JPM,1985-12-04,14.041666984558104
+465252,JPM,1985-12-05,14.625
+465253,JPM,1985-12-06,14.583333015441896
+465254,JPM,1985-12-09,14.666666984558104
+465255,JPM,1985-12-10,14.791666984558104
+465256,JPM,1985-12-11,14.875
+465257,JPM,1985-12-12,14.791666984558104
+465258,JPM,1985-12-13,15.041666984558104
+465259,JPM,1985-12-16,15.333333015441896
+465260,JPM,1985-12-17,15.291666984558104
+465261,JPM,1985-12-18,15.208333015441896
+465262,JPM,1985-12-19,15.0
+465263,JPM,1985-12-20,15.041666984558104
+465264,JPM,1985-12-23,14.833333015441896
+465265,JPM,1985-12-24,14.583333015441896
+465266,JPM,1985-12-26,14.708333015441896
+465267,JPM,1985-12-27,15.0
+465268,JPM,1985-12-30,15.333333015441896
+465269,JPM,1985-12-31,15.125
+465270,JPM,1986-01-02,15.291666984558104
+465271,JPM,1986-01-03,15.375
+465272,JPM,1986-01-06,15.75
+465273,JPM,1986-01-07,16.25
+465274,JPM,1986-01-08,15.666666984558104
+465275,JPM,1986-01-09,15.041666984558104
+465276,JPM,1986-01-10,15.041666984558104
+465277,JPM,1986-01-13,15.083333015441896
+465278,JPM,1986-01-14,15.166666984558104
+465279,JPM,1986-01-15,15.333333015441896
+465280,JPM,1986-01-16,15.458333015441896
+465281,JPM,1986-01-17,15.458333015441896
+465282,JPM,1986-01-20,15.375
+465283,JPM,1986-01-21,14.75
+465284,JPM,1986-01-22,14.0
+465285,JPM,1986-01-23,13.875
+465286,JPM,1986-01-24,14.166666984558104
+465287,JPM,1986-01-27,14.041666984558104
+465288,JPM,1986-01-28,14.541666984558104
+465289,JPM,1986-01-29,14.791666984558104
+465290,JPM,1986-01-30,14.625
+465291,JPM,1986-01-31,14.75
+465292,JPM,1986-02-03,14.916666984558104
+465293,JPM,1986-02-04,14.333333015441896
+465294,JPM,1986-02-05,13.875
+465295,JPM,1986-02-06,14.125
+465296,JPM,1986-02-07,14.166666984558104
+465297,JPM,1986-02-10,14.291666984558104
+465298,JPM,1986-02-11,14.25
+465299,JPM,1986-02-12,14.416666984558104
+465300,JPM,1986-02-13,14.75
+465301,JPM,1986-02-14,14.916666984558104
+465302,JPM,1986-02-18,15.208333015441896
+465303,JPM,1986-02-19,14.875
+465304,JPM,1986-02-20,15.083333015441896
+465305,JPM,1986-02-21,14.791666984558104
+465306,JPM,1986-02-24,14.791666984558104
+465307,JPM,1986-02-25,14.708333015441896
+465308,JPM,1986-02-26,14.833333015441896
+465309,JPM,1986-02-27,15.833333015441896
+465310,JPM,1986-02-28,16.0
+465311,JPM,1986-03-03,15.75
+465312,JPM,1986-03-04,15.791666984558104
+465313,JPM,1986-03-05,15.625
+465314,JPM,1986-03-06,15.833333015441896
+465315,JPM,1986-03-07,16.5
+465316,JPM,1986-03-10,16.666667938232422
+465317,JPM,1986-03-11,17.208332061767578
+465318,JPM,1986-03-12,17.5
+465319,JPM,1986-03-13,17.0
+465320,JPM,1986-03-14,17.416667938232422
+465321,JPM,1986-03-17,17.125
+465322,JPM,1986-03-18,17.0
+465323,JPM,1986-03-19,17.208332061767578
+465324,JPM,1986-03-20,17.458332061767578
+465325,JPM,1986-03-21,17.5
+465326,JPM,1986-03-24,17.708332061767578
+465327,JPM,1986-03-25,17.75
+465328,JPM,1986-03-26,18.208332061767575
+465329,JPM,1986-03-27,18.416667938232425
+465330,JPM,1986-03-31,18.208332061767575
+465331,JPM,1986-04-01,17.458332061767578
+465332,JPM,1986-04-02,17.166667938232422
+465333,JPM,1986-04-03,17.166667938232422
+465334,JPM,1986-04-04,16.916667938232422
+465335,JPM,1986-04-07,16.916667938232422
+465336,JPM,1986-04-08,17.25
+465337,JPM,1986-04-09,17.375
+465338,JPM,1986-04-10,18.083332061767575
+465339,JPM,1986-04-11,17.958332061767578
+465340,JPM,1986-04-14,17.958332061767578
+465341,JPM,1986-04-15,17.791667938232422
+465342,JPM,1986-04-16,18.0
+465343,JPM,1986-04-17,18.0
+465344,JPM,1986-04-18,18.0
+465345,JPM,1986-04-21,18.375
+465346,JPM,1986-04-22,18.333332061767575
+465347,JPM,1986-04-23,18.208332061767575
+465348,JPM,1986-04-24,18.166667938232425
+465349,JPM,1986-04-25,18.291667938232425
+465350,JPM,1986-04-28,18.166667938232425
+465351,JPM,1986-04-29,18.125
+465352,JPM,1986-04-30,17.75
+465353,JPM,1986-05-01,17.583332061767578
+465354,JPM,1986-05-02,17.541667938232422
+465355,JPM,1986-05-05,17.666667938232422
+465356,JPM,1986-05-06,17.416667938232422
+465357,JPM,1986-05-07,17.083332061767578
+465358,JPM,1986-05-08,17.083332061767578
+465359,JPM,1986-05-09,16.958332061767578
+465360,JPM,1986-05-12,16.75
+465361,JPM,1986-05-13,16.416667938232422
+465362,JPM,1986-05-14,16.666667938232422
+465363,JPM,1986-05-15,16.5
+465364,JPM,1986-05-16,16.583332061767578
+465365,JPM,1986-05-19,16.625
+465366,JPM,1986-05-20,17.0
+465367,JPM,1986-05-21,16.708332061767578
+465368,JPM,1986-05-22,17.166667938232422
+465369,JPM,1986-05-23,17.416667938232422
+465370,JPM,1986-05-27,17.5
+465371,JPM,1986-05-28,17.75
+465372,JPM,1986-05-29,17.833332061767578
+465373,JPM,1986-05-30,17.791667938232422
+465374,JPM,1986-06-02,17.458332061767578
+465375,JPM,1986-06-03,17.541667938232422
+465376,JPM,1986-06-04,17.5
+465377,JPM,1986-06-05,17.458332061767578
+465378,JPM,1986-06-06,17.5
+465379,JPM,1986-06-09,16.875
+465380,JPM,1986-06-10,16.75
+465381,JPM,1986-06-11,16.875
+465382,JPM,1986-06-12,16.958332061767578
+465383,JPM,1986-06-13,17.041667938232422
+465384,JPM,1986-06-16,17.125
+465385,JPM,1986-06-17,16.916667938232422
+465386,JPM,1986-06-18,16.791667938232422
+465387,JPM,1986-06-19,16.666667938232422
+465388,JPM,1986-06-20,16.75
+465389,JPM,1986-06-23,16.666667938232422
+465390,JPM,1986-06-24,16.833332061767578
+465391,JPM,1986-06-25,17.208332061767578
+465392,JPM,1986-06-26,17.125
+465393,JPM,1986-06-27,17.25
+465394,JPM,1986-06-30,17.083332061767578
+465395,JPM,1986-07-01,17.125
+465396,JPM,1986-07-02,17.291667938232422
+465397,JPM,1986-07-03,17.291667938232422
+465398,JPM,1986-07-07,16.958332061767578
+465399,JPM,1986-07-08,16.5
+465400,JPM,1986-07-09,16.5
+465401,JPM,1986-07-10,16.5
+465402,JPM,1986-07-11,16.291667938232422
+465403,JPM,1986-07-14,15.583333015441896
+465404,JPM,1986-07-15,15.5
+465405,JPM,1986-07-16,15.458333015441896
+465406,JPM,1986-07-17,15.416666984558104
+465407,JPM,1986-07-18,15.166666984558104
+465408,JPM,1986-07-21,15.166666984558104
+465409,JPM,1986-07-22,15.125
+465410,JPM,1986-07-23,15.208333015441896
+465411,JPM,1986-07-24,15.0
+465412,JPM,1986-07-25,15.25
+465413,JPM,1986-07-28,15.083333015441896
+465414,JPM,1986-07-29,14.666666984558104
+465415,JPM,1986-07-30,14.541666984558104
+465416,JPM,1986-07-31,14.625
+465417,JPM,1986-08-01,14.625
+465418,JPM,1986-08-04,14.75
+465419,JPM,1986-08-05,15.0
+465420,JPM,1986-08-06,15.666666984558104
+465421,JPM,1986-08-07,15.5
+465422,JPM,1986-08-08,15.416666984558104
+465423,JPM,1986-08-11,15.583333015441896
+465424,JPM,1986-08-12,15.458333015441896
+465425,JPM,1986-08-13,15.708333015441896
+465426,JPM,1986-08-14,15.75
+465427,JPM,1986-08-15,15.833333015441896
+465428,JPM,1986-08-18,15.833333015441896
+465429,JPM,1986-08-19,16.083332061767578
+465430,JPM,1986-08-20,16.25
+465431,JPM,1986-08-21,16.166667938232422
+465432,JPM,1986-08-22,16.125
+465433,JPM,1986-08-25,16.0
+465434,JPM,1986-08-26,16.208332061767578
+465435,JPM,1986-08-27,16.208332061767578
+465436,JPM,1986-08-28,16.208332061767578
+465437,JPM,1986-08-29,16.25
+465438,JPM,1986-09-02,16.083332061767578
+465439,JPM,1986-09-03,16.083332061767578
+465440,JPM,1986-09-04,16.25
+465441,JPM,1986-09-05,15.833333015441896
+465442,JPM,1986-09-08,15.416666984558104
+465443,JPM,1986-09-09,15.291666984558104
+465444,JPM,1986-09-10,15.208333015441896
+465445,JPM,1986-09-11,14.791666984558104
+465446,JPM,1986-09-12,14.25
+465447,JPM,1986-09-15,14.541666984558104
+465448,JPM,1986-09-16,14.666666984558104
+465449,JPM,1986-09-17,14.791666984558104
+465450,JPM,1986-09-18,14.625
+465451,JPM,1986-09-19,14.458333015441896
+465452,JPM,1986-09-22,14.666666984558104
+465453,JPM,1986-09-23,15.0
+465454,JPM,1986-09-24,15.125
+465455,JPM,1986-09-25,14.791666984558104
+465456,JPM,1986-09-26,14.916666984558104
+465457,JPM,1986-09-29,14.625
+465458,JPM,1986-09-30,14.458333015441896
+465459,JPM,1986-10-01,14.458333015441896
+465460,JPM,1986-10-02,14.416666984558104
+465461,JPM,1986-10-03,14.416666984558104
+465462,JPM,1986-10-06,14.5
+465463,JPM,1986-10-07,14.625
+465464,JPM,1986-10-08,14.958333015441896
+465465,JPM,1986-10-09,14.708333015441896
+465466,JPM,1986-10-10,14.541666984558104
+465467,JPM,1986-10-13,14.541666984558104
+465468,JPM,1986-10-14,14.458333015441896
+465469,JPM,1986-10-15,14.875
+465470,JPM,1986-10-16,14.875
+465471,JPM,1986-10-17,14.75
+465472,JPM,1986-10-20,14.416666984558104
+465473,JPM,1986-10-21,14.416666984558104
+465474,JPM,1986-10-22,14.333333015441896
+465475,JPM,1986-10-23,14.458333015441896
+465476,JPM,1986-10-24,14.458333015441896
+465477,JPM,1986-10-27,14.333333015441896
+465478,JPM,1986-10-28,14.208333015441896
+465479,JPM,1986-10-29,14.416666984558104
+465480,JPM,1986-10-30,14.666666984558104
+465481,JPM,1986-10-31,14.625
+465482,JPM,1986-11-03,14.5
+465483,JPM,1986-11-04,14.875
+465484,JPM,1986-11-05,14.958333015441896
+465485,JPM,1986-11-06,14.75
+465486,JPM,1986-11-07,14.791666984558104
+465487,JPM,1986-11-10,14.791666984558104
+465488,JPM,1986-11-11,14.666666984558104
+465489,JPM,1986-11-12,14.833333015441896
+465490,JPM,1986-11-13,14.583333015441896
+465491,JPM,1986-11-14,14.541666984558104
+465492,JPM,1986-11-17,14.333333015441896
+465493,JPM,1986-11-18,14.291666984558104
+465494,JPM,1986-11-19,14.458333015441896
+465495,JPM,1986-11-20,14.541666984558104
+465496,JPM,1986-11-21,14.875
+465497,JPM,1986-11-24,14.833333015441896
+465498,JPM,1986-11-25,14.916666984558104
+465499,JPM,1986-11-26,14.916666984558104
+465500,JPM,1986-11-28,14.833333015441896
+465501,JPM,1986-12-01,15.083333015441896
+465502,JPM,1986-12-02,15.625
+465503,JPM,1986-12-03,15.666666984558104
+465504,JPM,1986-12-04,15.541666984558104
+465505,JPM,1986-12-05,15.333333015441896
+465506,JPM,1986-12-08,15.5
+465507,JPM,1986-12-09,15.125
+465508,JPM,1986-12-10,15.25
+465509,JPM,1986-12-11,15.0
+465510,JPM,1986-12-12,14.791666984558104
+465511,JPM,1986-12-15,14.5
+465512,JPM,1986-12-16,14.75
+465513,JPM,1986-12-17,14.791666984558104
+465514,JPM,1986-12-18,14.875
+465515,JPM,1986-12-19,14.791666984558104
+465516,JPM,1986-12-22,14.625
+465517,JPM,1986-12-23,14.5
+465518,JPM,1986-12-24,14.458333015441896
+465519,JPM,1986-12-26,14.5
+465520,JPM,1986-12-29,14.458333015441896
+465521,JPM,1986-12-30,14.5
+465522,JPM,1986-12-31,14.083333015441896
+465523,JPM,1987-01-02,14.291666984558104
+465524,JPM,1987-01-05,14.583333015441896
+465525,JPM,1987-01-06,14.666666984558104
+465526,JPM,1987-01-07,14.833333015441896
+465527,JPM,1987-01-08,15.208333015441896
+465528,JPM,1987-01-09,15.25
+465529,JPM,1987-01-12,15.333333015441896
+465530,JPM,1987-01-13,15.291666984558104
+465531,JPM,1987-01-14,15.291666984558104
+465532,JPM,1987-01-15,15.375
+465533,JPM,1987-01-16,15.541666984558104
+465534,JPM,1987-01-19,15.666666984558104
+465535,JPM,1987-01-20,15.833333015441896
+465536,JPM,1987-01-21,15.833333015441896
+465537,JPM,1987-01-22,15.916666984558104
+465538,JPM,1987-01-23,15.916666984558104
+465539,JPM,1987-01-26,15.833333015441896
+465540,JPM,1987-01-27,16.041667938232422
+465541,JPM,1987-01-28,15.916666984558104
+465542,JPM,1987-01-29,15.75
+465543,JPM,1987-01-30,15.625
+465544,JPM,1987-02-02,15.583333015441896
+465545,JPM,1987-02-03,15.541666984558104
+465546,JPM,1987-02-04,15.75
+465547,JPM,1987-02-05,16.291667938232422
+465548,JPM,1987-02-06,16.125
+465549,JPM,1987-02-09,16.041667938232422
+465550,JPM,1987-02-10,15.666666984558104
+465551,JPM,1987-02-11,15.75
+465552,JPM,1987-02-12,15.666666984558104
+465553,JPM,1987-02-13,15.958333015441896
+465554,JPM,1987-02-17,15.958333015441896
+465555,JPM,1987-02-18,16.041667938232422
+465556,JPM,1987-02-19,16.5
+465557,JPM,1987-02-20,16.375
+465558,JPM,1987-02-23,15.5
+465559,JPM,1987-02-24,15.625
+465560,JPM,1987-02-25,15.375
+465561,JPM,1987-02-26,15.166666984558104
+465562,JPM,1987-02-27,15.5
+465563,JPM,1987-03-02,15.291666984558104
+465564,JPM,1987-03-03,15.458333015441896
+465565,JPM,1987-03-04,15.583333015441896
+465566,JPM,1987-03-05,15.833333015441896
+465567,JPM,1987-03-06,15.791666984558104
+465568,JPM,1987-03-09,15.333333015441896
+465569,JPM,1987-03-10,15.333333015441896
+465570,JPM,1987-03-11,15.125
+465571,JPM,1987-03-12,15.166666984558104
+465572,JPM,1987-03-13,14.916666984558104
+465573,JPM,1987-03-16,14.75
+465574,JPM,1987-03-17,14.916666984558104
+465575,JPM,1987-03-18,14.875
+465576,JPM,1987-03-19,14.833333015441896
+465577,JPM,1987-03-20,14.791666984558104
+465578,JPM,1987-03-23,14.958333015441896
+465579,JPM,1987-03-24,14.875
+465580,JPM,1987-03-25,15.125
+465581,JPM,1987-03-26,15.041666984558104
+465582,JPM,1987-03-27,15.0
+465583,JPM,1987-03-30,14.583333015441896
+465584,JPM,1987-03-31,14.583333015441896
+465585,JPM,1987-04-01,14.625
+465586,JPM,1987-04-02,14.833333015441896
+465587,JPM,1987-04-03,15.125
+465588,JPM,1987-04-06,15.166666984558104
+465589,JPM,1987-04-07,14.791666984558104
+465590,JPM,1987-04-08,15.0
+465591,JPM,1987-04-09,14.791666984558104
+465592,JPM,1987-04-10,14.666666984558104
+465593,JPM,1987-04-13,14.0
+465594,JPM,1987-04-14,13.583333015441896
+465595,JPM,1987-04-15,13.708333015441896
+465596,JPM,1987-04-16,13.75
+465597,JPM,1987-04-20,13.708333015441896
+465598,JPM,1987-04-21,13.916666984558104
+465599,JPM,1987-04-22,13.541666984558104
+465600,JPM,1987-04-23,13.791666984558104
+465601,JPM,1987-04-24,13.75
+465602,JPM,1987-04-27,13.708333015441896
+465603,JPM,1987-04-28,13.75
+465604,JPM,1987-04-29,13.958333015441896
+465605,JPM,1987-04-30,14.166666984558104
+465606,JPM,1987-05-01,14.25
+465607,JPM,1987-05-04,14.416666984558104
+465608,JPM,1987-05-05,14.875
+465609,JPM,1987-05-06,14.833333015441896
+465610,JPM,1987-05-07,14.75
+465611,JPM,1987-05-08,14.833333015441896
+465612,JPM,1987-05-11,14.791666984558104
+465613,JPM,1987-05-12,14.583333015441896
+465614,JPM,1987-05-13,14.25
+465615,JPM,1987-05-14,14.291666984558104
+465616,JPM,1987-05-15,14.125
+465617,JPM,1987-05-18,13.958333015441896
+465618,JPM,1987-05-19,13.666666984558104
+465619,JPM,1987-05-20,13.208333015441896
+465620,JPM,1987-05-21,13.708333015441896
+465621,JPM,1987-05-22,13.916666984558104
+465622,JPM,1987-05-26,14.375
+465623,JPM,1987-05-27,14.0
+465624,JPM,1987-05-28,14.0
+465625,JPM,1987-05-29,14.0
+465626,JPM,1987-06-01,14.166666984558104
+465627,JPM,1987-06-02,14.083333015441896
+465628,JPM,1987-06-03,14.291666984558104
+465629,JPM,1987-06-04,14.333333015441896
+465630,JPM,1987-06-05,14.666666984558104
+465631,JPM,1987-06-08,15.0
+465632,JPM,1987-06-09,14.833333015441896
+465633,JPM,1987-06-10,14.625
+465634,JPM,1987-06-11,14.916666984558104
+465635,JPM,1987-06-12,15.083333015441896
+465636,JPM,1987-06-15,15.25
+465637,JPM,1987-06-16,15.5
+465638,JPM,1987-06-17,15.541666984558104
+465639,JPM,1987-06-18,15.583333015441896
+465640,JPM,1987-06-19,15.5
+465641,JPM,1987-06-22,15.375
+465642,JPM,1987-06-23,15.0
+465643,JPM,1987-06-24,14.791666984558104
+465644,JPM,1987-06-25,14.625
+465645,JPM,1987-06-26,14.583333015441896
+465646,JPM,1987-06-29,14.458333015441896
+465647,JPM,1987-06-30,14.0
+465648,JPM,1987-07-01,13.958333015441896
+465649,JPM,1987-07-02,14.208333015441896
+465650,JPM,1987-07-06,14.333333015441896
+465651,JPM,1987-07-07,14.25
+465652,JPM,1987-07-08,14.125
+465653,JPM,1987-07-09,13.916666984558104
+465654,JPM,1987-07-10,14.083333015441896
+465655,JPM,1987-07-13,14.0
+465656,JPM,1987-07-14,14.041666984558104
+465657,JPM,1987-07-15,13.833333015441896
+465658,JPM,1987-07-16,13.875
+465659,JPM,1987-07-17,13.833333015441896
+465660,JPM,1987-07-20,13.666666984558104
+465661,JPM,1987-07-21,13.541666984558104
+465662,JPM,1987-07-22,13.458333015441896
+465663,JPM,1987-07-23,13.375
+465664,JPM,1987-07-24,13.541666984558104
+465665,JPM,1987-07-27,13.458333015441896
+465666,JPM,1987-07-28,13.25
+465667,JPM,1987-07-29,13.416666984558104
+465668,JPM,1987-07-30,13.333333015441896
+465669,JPM,1987-07-31,13.25
+465670,JPM,1987-08-03,13.125
+465671,JPM,1987-08-04,13.208333015441896
+465672,JPM,1987-08-05,13.375
+465673,JPM,1987-08-06,13.166666984558104
+465674,JPM,1987-08-07,13.25
+465675,JPM,1987-08-10,13.666666984558104
+465676,JPM,1987-08-11,14.666666984558104
+465677,JPM,1987-08-12,14.625
+465678,JPM,1987-08-13,15.083333015441896
+465679,JPM,1987-08-14,14.708333015441896
+465680,JPM,1987-08-17,14.875
+465681,JPM,1987-08-18,14.666666984558104
+465682,JPM,1987-08-19,14.25
+465683,JPM,1987-08-20,14.25
+465684,JPM,1987-08-21,13.958333015441896
+465685,JPM,1987-08-24,13.75
+465686,JPM,1987-08-25,14.0
+465687,JPM,1987-08-26,13.833333015441896
+465688,JPM,1987-08-27,13.541666984558104
+465689,JPM,1987-08-28,13.375
+465690,JPM,1987-08-31,13.458333015441896
+465691,JPM,1987-09-01,13.291666984558104
+465692,JPM,1987-09-02,13.166666984558104
+465693,JPM,1987-09-03,13.166666984558104
+465694,JPM,1987-09-04,12.958333015441896
+465695,JPM,1987-09-08,13.041666984558104
+465696,JPM,1987-09-09,12.791666984558104
+465697,JPM,1987-09-10,12.833333015441896
+465698,JPM,1987-09-11,12.791666984558104
+465699,JPM,1987-09-14,13.25
+465700,JPM,1987-09-15,13.125
+465701,JPM,1987-09-16,12.833333015441896
+465702,JPM,1987-09-17,12.666666984558104
+465703,JPM,1987-09-18,12.583333015441896
+465704,JPM,1987-09-21,12.458333015441896
+465705,JPM,1987-09-22,12.625
+465706,JPM,1987-09-23,12.625
+465707,JPM,1987-09-24,12.458333015441896
+465708,JPM,1987-09-25,12.333333015441896
+465709,JPM,1987-09-28,12.625
+465710,JPM,1987-09-29,12.416666984558104
+465711,JPM,1987-09-30,12.708333015441896
+465712,JPM,1987-10-01,12.833333015441896
+465713,JPM,1987-10-02,12.75
+465714,JPM,1987-10-05,12.625
+465715,JPM,1987-10-06,12.333333015441896
+465716,JPM,1987-10-07,12.333333015441896
+465717,JPM,1987-10-08,12.166666984558104
+465718,JPM,1987-10-09,12.125
+465719,JPM,1987-10-12,12.25
+465720,JPM,1987-10-13,12.625
+465721,JPM,1987-10-14,12.375
+465722,JPM,1987-10-15,12.458333015441896
+465723,JPM,1987-10-16,11.875
+465724,JPM,1987-10-19,8.583333015441895
+465725,JPM,1987-10-20,8.416666984558105
+465726,JPM,1987-10-21,9.333333015441896
+465727,JPM,1987-10-22,9.375
+465728,JPM,1987-10-23,9.166666984558104
+465729,JPM,1987-10-26,8.416666984558105
+465730,JPM,1987-10-27,8.541666984558105
+465731,JPM,1987-10-28,8.666666984558105
+465732,JPM,1987-10-29,8.625
+465733,JPM,1987-10-30,9.0
+465734,JPM,1987-11-02,9.416666984558104
+465735,JPM,1987-11-03,9.166666984558104
+465736,JPM,1987-11-04,9.458333015441896
+465737,JPM,1987-11-05,9.583333015441896
+465738,JPM,1987-11-06,9.5
+465739,JPM,1987-11-09,9.5
+465740,JPM,1987-11-10,9.541666984558104
+465741,JPM,1987-11-11,9.75
+465742,JPM,1987-11-12,9.583333015441896
+465743,JPM,1987-11-13,9.5
+465744,JPM,1987-11-16,9.416666984558104
+465745,JPM,1987-11-17,9.291666984558104
+465746,JPM,1987-11-18,9.125
+465747,JPM,1987-11-19,9.041666984558104
+465748,JPM,1987-11-20,9.291666984558104
+465749,JPM,1987-11-23,9.166666984558104
+465750,JPM,1987-11-24,9.125
+465751,JPM,1987-11-25,8.875
+465752,JPM,1987-11-27,8.875
+465753,JPM,1987-11-30,8.583333015441895
+465754,JPM,1987-12-01,8.541666984558105
+465755,JPM,1987-12-02,8.708333015441895
+465756,JPM,1987-12-03,8.291666984558105
+465757,JPM,1987-12-04,8.083333015441895
+465758,JPM,1987-12-07,7.9166669845581055
+465759,JPM,1987-12-08,8.083333015441895
+465760,JPM,1987-12-09,8.0
+465761,JPM,1987-12-10,7.9583330154418945
+465762,JPM,1987-12-11,8.0
+465763,JPM,1987-12-14,8.0
+465764,JPM,1987-12-15,6.9166669845581055
+465765,JPM,1987-12-16,7.2916669845581055
+465766,JPM,1987-12-17,7.125
+465767,JPM,1987-12-18,7.6666669845581055
+465768,JPM,1987-12-21,7.6666669845581055
+465769,JPM,1987-12-22,7.625
+465770,JPM,1987-12-23,7.75
+465771,JPM,1987-12-24,7.6666669845581055
+465772,JPM,1987-12-28,7.5833330154418945
+465773,JPM,1987-12-29,7.625
+465774,JPM,1987-12-30,7.5833330154418945
+465775,JPM,1987-12-31,7.125
+465776,JPM,1988-01-04,7.6666669845581055
+465777,JPM,1988-01-05,7.25
+465778,JPM,1988-01-06,7.2916669845581055
+465779,JPM,1988-01-07,7.3333330154418945
+465780,JPM,1988-01-08,6.7916669845581055
+465781,JPM,1988-01-11,7.2083330154418945
+465782,JPM,1988-01-12,7.0
+465783,JPM,1988-01-13,6.958333015441895
+465784,JPM,1988-01-14,6.833333015441895
+465785,JPM,1988-01-15,6.875
+465786,JPM,1988-01-18,6.7916669845581055
+465787,JPM,1988-01-19,6.833333015441895
+465788,JPM,1988-01-20,6.875
+465789,JPM,1988-01-21,6.833333015441895
+465790,JPM,1988-01-22,6.708333015441895
+465791,JPM,1988-01-25,6.9166669845581055
+465792,JPM,1988-01-26,6.7916669845581055
+465793,JPM,1988-01-27,6.875
+465794,JPM,1988-01-28,6.9166669845581055
+465795,JPM,1988-01-29,7.1666669845581055
+465796,JPM,1988-02-01,6.958333015441895
+465797,JPM,1988-02-02,6.9166669845581055
+465798,JPM,1988-02-03,6.958333015441895
+465799,JPM,1988-02-04,7.1666669845581055
+465800,JPM,1988-02-05,7.4583330154418945
+465801,JPM,1988-02-08,7.2916669845581055
+465802,JPM,1988-02-09,7.2916669845581055
+465803,JPM,1988-02-10,7.375
+465804,JPM,1988-02-11,7.4166669845581055
+465805,JPM,1988-02-12,7.5833330154418945
+465806,JPM,1988-02-16,7.8333330154418945
+465807,JPM,1988-02-17,7.7083330154418945
+465808,JPM,1988-02-18,7.6666669845581055
+465809,JPM,1988-02-19,7.75
+465810,JPM,1988-02-22,7.875
+465811,JPM,1988-02-23,7.7916669845581055
+465812,JPM,1988-02-24,7.9583330154418945
+465813,JPM,1988-02-25,8.0
+465814,JPM,1988-02-26,8.125
+465815,JPM,1988-02-29,8.333333015441895
+465816,JPM,1988-03-01,8.375
+465817,JPM,1988-03-02,8.5
+465818,JPM,1988-03-03,8.5
+465819,JPM,1988-03-04,8.166666984558105
+465820,JPM,1988-03-07,8.291666984558105
+465821,JPM,1988-03-08,8.416666984558105
+465822,JPM,1988-03-09,8.0
+465823,JPM,1988-03-10,7.9166669845581055
+465824,JPM,1988-03-11,8.0
+465825,JPM,1988-03-14,8.125
+465826,JPM,1988-03-15,8.041666984558105
+465827,JPM,1988-03-16,8.0
+465828,JPM,1988-03-17,8.083333015441895
+465829,JPM,1988-03-18,7.9166669845581055
+465830,JPM,1988-03-21,7.875
+465831,JPM,1988-03-22,7.8333330154418945
+465832,JPM,1988-03-23,7.8333330154418945
+465833,JPM,1988-03-24,7.5833330154418945
+465834,JPM,1988-03-25,7.5
+465835,JPM,1988-03-28,7.4583330154418945
+465836,JPM,1988-03-29,7.4166669845581055
+465837,JPM,1988-03-30,7.3333330154418945
+465838,JPM,1988-03-31,7.125
+465839,JPM,1988-04-04,7.1666669845581055
+465840,JPM,1988-04-05,7.4583330154418945
+465841,JPM,1988-04-06,7.7916669845581055
+465842,JPM,1988-04-07,7.7916669845581055
+465843,JPM,1988-04-08,7.7916669845581055
+465844,JPM,1988-04-11,7.9166669845581055
+465845,JPM,1988-04-12,7.9166669845581055
+465846,JPM,1988-04-13,7.9166669845581055
+465847,JPM,1988-04-14,7.7083330154418945
+465848,JPM,1988-04-15,7.7083330154418945
+465849,JPM,1988-04-18,7.8333330154418945
+465850,JPM,1988-04-19,7.875
+465851,JPM,1988-04-20,7.75
+465852,JPM,1988-04-21,7.7916669845581055
+465853,JPM,1988-04-22,7.8333330154418945
+465854,JPM,1988-04-25,8.0
+465855,JPM,1988-04-26,8.25
+465856,JPM,1988-04-27,8.25
+465857,JPM,1988-04-28,8.25
+465858,JPM,1988-04-29,8.208333015441895
+465859,JPM,1988-05-02,8.25
+465860,JPM,1988-05-03,8.25
+465861,JPM,1988-05-04,8.208333015441895
+465862,JPM,1988-05-05,8.083333015441895
+465863,JPM,1988-05-06,8.166666984558105
+465864,JPM,1988-05-09,8.25
+465865,JPM,1988-05-10,8.291666984558105
+465866,JPM,1988-05-11,8.291666984558105
+465867,JPM,1988-05-12,8.458333015441895
+465868,JPM,1988-05-13,8.625
+465869,JPM,1988-05-16,8.833333015441895
+465870,JPM,1988-05-17,8.75
+465871,JPM,1988-05-18,8.5
+465872,JPM,1988-05-19,8.625
+465873,JPM,1988-05-20,8.875
+465874,JPM,1988-05-23,8.916666984558105
+465875,JPM,1988-05-24,9.041666984558104
+465876,JPM,1988-05-25,9.166666984558104
+465877,JPM,1988-05-26,9.291666984558104
+465878,JPM,1988-05-27,9.333333015441896
+465879,JPM,1988-05-31,9.625
+465880,JPM,1988-06-01,10.041666984558104
+465881,JPM,1988-06-02,9.916666984558104
+465882,JPM,1988-06-03,10.166666984558104
+465883,JPM,1988-06-06,10.458333015441896
+465884,JPM,1988-06-07,10.458333015441896
+465885,JPM,1988-06-08,10.5
+465886,JPM,1988-06-09,9.958333015441896
+465887,JPM,1988-06-10,10.041666984558104
+465888,JPM,1988-06-13,10.041666984558104
+465889,JPM,1988-06-14,10.208333015441896
+465890,JPM,1988-06-15,10.125
+465891,JPM,1988-06-16,9.541666984558104
+465892,JPM,1988-06-17,9.833333015441896
+465893,JPM,1988-06-20,9.875
+465894,JPM,1988-06-21,10.0
+465895,JPM,1988-06-22,10.208333015441896
+465896,JPM,1988-06-23,10.166666984558104
+465897,JPM,1988-06-24,10.291666984558104
+465898,JPM,1988-06-27,10.041666984558104
+465899,JPM,1988-06-28,10.083333015441896
+465900,JPM,1988-06-29,10.0
+465901,JPM,1988-06-30,10.208333015441896
+465902,JPM,1988-07-01,9.708333015441896
+465903,JPM,1988-07-05,10.125
+465904,JPM,1988-07-06,9.916666984558104
+465905,JPM,1988-07-07,10.0
+465906,JPM,1988-07-08,9.916666984558104
+465907,JPM,1988-07-11,9.916666984558104
+465908,JPM,1988-07-12,9.791666984558104
+465909,JPM,1988-07-13,10.0
+465910,JPM,1988-07-14,10.041666984558104
+465911,JPM,1988-07-15,10.208333015441896
+465912,JPM,1988-07-18,10.0
+465913,JPM,1988-07-19,9.791666984558104
+465914,JPM,1988-07-20,9.916666984558104
+465915,JPM,1988-07-21,9.875
+465916,JPM,1988-07-22,9.833333015441896
+465917,JPM,1988-07-25,9.875
+465918,JPM,1988-07-26,9.833333015441896
+465919,JPM,1988-07-27,9.833333015441896
+465920,JPM,1988-07-28,9.958333015441896
+465921,JPM,1988-07-29,10.458333015441896
+465922,JPM,1988-08-01,10.583333015441896
+465923,JPM,1988-08-02,10.791666984558104
+465924,JPM,1988-08-03,10.833333015441896
+465925,JPM,1988-08-04,10.958333015441896
+465926,JPM,1988-08-05,11.083333015441896
+465927,JPM,1988-08-08,11.208333015441896
+465928,JPM,1988-08-09,11.083333015441896
+465929,JPM,1988-08-10,10.625
+465930,JPM,1988-08-11,10.666666984558104
+465931,JPM,1988-08-12,10.666666984558104
+465932,JPM,1988-08-15,10.416666984558104
+465933,JPM,1988-08-16,10.458333015441896
+465934,JPM,1988-08-17,10.708333015441896
+465935,JPM,1988-08-18,10.708333015441896
+465936,JPM,1988-08-19,10.75
+465937,JPM,1988-08-22,10.5
+465938,JPM,1988-08-23,10.541666984558104
+465939,JPM,1988-08-24,10.666666984558104
+465940,JPM,1988-08-25,10.625
+465941,JPM,1988-08-26,10.583333015441896
+465942,JPM,1988-08-29,10.625
+465943,JPM,1988-08-30,10.625
+465944,JPM,1988-08-31,10.666666984558104
+465945,JPM,1988-09-01,10.541666984558104
+465946,JPM,1988-09-02,10.916666984558104
+465947,JPM,1988-09-06,11.0
+465948,JPM,1988-09-07,11.125
+465949,JPM,1988-09-08,10.833333015441896
+465950,JPM,1988-09-09,10.541666984558104
+465951,JPM,1988-09-12,10.541666984558104
+465952,JPM,1988-09-13,10.541666984558104
+465953,JPM,1988-09-14,10.583333015441896
+465954,JPM,1988-09-15,10.625
+465955,JPM,1988-09-16,10.666666984558104
+465956,JPM,1988-09-19,10.791666984558104
+465957,JPM,1988-09-20,10.875
+465958,JPM,1988-09-21,11.041666984558104
+465959,JPM,1988-09-22,10.875
+465960,JPM,1988-09-23,10.708333015441896
+465961,JPM,1988-09-26,10.583333015441896
+465962,JPM,1988-09-27,10.625
+465963,JPM,1988-09-28,10.625
+465964,JPM,1988-09-29,10.5
+465965,JPM,1988-09-30,10.666666984558104
+465966,JPM,1988-10-03,10.25
+465967,JPM,1988-10-04,10.416666984558104
+465968,JPM,1988-10-05,10.416666984558104
+465969,JPM,1988-10-06,10.333333015441896
+465970,JPM,1988-10-07,10.541666984558104
+465971,JPM,1988-10-10,10.5
+465972,JPM,1988-10-11,10.458333015441896
+465973,JPM,1988-10-12,10.291666984558104
+465974,JPM,1988-10-13,10.291666984558104
+465975,JPM,1988-10-14,10.416666984558104
+465976,JPM,1988-10-17,10.458333015441896
+465977,JPM,1988-10-18,10.5
+465978,JPM,1988-10-19,10.5
+465979,JPM,1988-10-20,10.833333015441896
+465980,JPM,1988-10-21,10.708333015441896
+465981,JPM,1988-10-24,10.625
+465982,JPM,1988-10-25,10.625
+465983,JPM,1988-10-26,10.75
+465984,JPM,1988-10-27,10.625
+465985,JPM,1988-10-28,10.666666984558104
+465986,JPM,1988-10-31,10.625
+465987,JPM,1988-11-01,10.708333015441896
+465988,JPM,1988-11-02,10.791666984558104
+465989,JPM,1988-11-03,10.833333015441896
+465990,JPM,1988-11-04,10.791666984558104
+465991,JPM,1988-11-07,10.625
+465992,JPM,1988-11-08,10.833333015441896
+465993,JPM,1988-11-09,10.958333015441896
+465994,JPM,1988-11-10,11.125
+465995,JPM,1988-11-11,10.958333015441896
+465996,JPM,1988-11-14,10.791666984558104
+465997,JPM,1988-11-15,10.791666984558104
+465998,JPM,1988-11-16,10.583333015441896
+465999,JPM,1988-11-17,10.583333015441896
+466000,JPM,1988-11-18,10.916666984558104
+466001,JPM,1988-11-21,10.916666984558104
+466002,JPM,1988-11-22,10.958333015441896
+466003,JPM,1988-11-23,10.958333015441896
+466004,JPM,1988-11-25,10.875
+466005,JPM,1988-11-28,10.791666984558104
+466006,JPM,1988-11-29,10.916666984558104
+466007,JPM,1988-11-30,11.125
+466008,JPM,1988-12-01,11.083333015441896
+466009,JPM,1988-12-02,11.291666984558104
+466010,JPM,1988-12-05,10.833333015441896
+466011,JPM,1988-12-06,10.958333015441896
+466012,JPM,1988-12-07,11.041666984558104
+466013,JPM,1988-12-08,11.083333015441896
+466014,JPM,1988-12-09,10.958333015441896
+466015,JPM,1988-12-12,10.583333015441896
+466016,JPM,1988-12-13,10.375
+466017,JPM,1988-12-14,10.333333015441896
+466018,JPM,1988-12-15,10.333333015441896
+466019,JPM,1988-12-16,10.208333015441896
+466020,JPM,1988-12-19,10.208333015441896
+466021,JPM,1988-12-20,10.25
+466022,JPM,1988-12-21,10.25
+466023,JPM,1988-12-22,10.291666984558104
+466024,JPM,1988-12-23,10.291666984558104
+466025,JPM,1988-12-27,10.375
+466026,JPM,1988-12-28,10.375
+466027,JPM,1988-12-29,10.333333015441896
+466028,JPM,1988-12-30,10.333333015441896
+466029,JPM,1989-01-03,10.25
+466030,JPM,1989-01-04,10.333333015441896
+466031,JPM,1989-01-05,10.25
+466032,JPM,1989-01-06,10.333333015441896
+466033,JPM,1989-01-09,10.375
+466034,JPM,1989-01-10,10.375
+466035,JPM,1989-01-11,10.5
+466036,JPM,1989-01-12,10.583333015441896
+466037,JPM,1989-01-13,10.666666984558104
+466038,JPM,1989-01-16,10.75
+466039,JPM,1989-01-17,10.791666984558104
+466040,JPM,1989-01-18,10.625
+466041,JPM,1989-01-19,10.458333015441896
+466042,JPM,1989-01-20,10.5
+466043,JPM,1989-01-23,10.375
+466044,JPM,1989-01-24,10.625
+466045,JPM,1989-01-25,10.625
+466046,JPM,1989-01-26,10.833333015441896
+466047,JPM,1989-01-27,11.041666984558104
+466048,JPM,1989-01-30,11.0
+466049,JPM,1989-01-31,10.833333015441896
+466050,JPM,1989-02-01,10.916666984558104
+466051,JPM,1989-02-02,11.083333015441896
+466052,JPM,1989-02-03,10.916666984558104
+466053,JPM,1989-02-06,10.791666984558104
+466054,JPM,1989-02-07,10.958333015441896
+466055,JPM,1989-02-08,11.041666984558104
+466056,JPM,1989-02-09,10.625
+466057,JPM,1989-02-10,10.666666984558104
+466058,JPM,1989-02-13,10.75
+466059,JPM,1989-02-14,10.708333015441896
+466060,JPM,1989-02-15,10.625
+466061,JPM,1989-02-16,10.791666984558104
+466062,JPM,1989-02-17,10.791666984558104
+466063,JPM,1989-02-21,10.666666984558104
+466064,JPM,1989-02-22,10.458333015441896
+466065,JPM,1989-02-23,10.375
+466066,JPM,1989-02-24,10.208333015441896
+466067,JPM,1989-02-27,10.291666984558104
+466068,JPM,1989-02-28,10.416666984558104
+466069,JPM,1989-03-01,10.291666984558104
+466070,JPM,1989-03-02,10.333333015441896
+466071,JPM,1989-03-03,10.25
+466072,JPM,1989-03-06,10.25
+466073,JPM,1989-03-07,10.416666984558104
+466074,JPM,1989-03-08,10.416666984558104
+466075,JPM,1989-03-09,10.291666984558104
+466076,JPM,1989-03-10,10.208333015441896
+466077,JPM,1989-03-13,10.208333015441896
+466078,JPM,1989-03-14,10.333333015441896
+466079,JPM,1989-03-15,10.5
+466080,JPM,1989-03-16,10.875
+466081,JPM,1989-03-17,11.291666984558104
+466082,JPM,1989-03-20,11.0
+466083,JPM,1989-03-21,11.083333015441896
+466084,JPM,1989-03-22,11.083333015441896
+466085,JPM,1989-03-23,10.875
+466086,JPM,1989-03-27,11.0
+466087,JPM,1989-03-28,11.125
+466088,JPM,1989-03-29,11.208333015441896
+466089,JPM,1989-03-30,11.791666984558104
+466090,JPM,1989-03-31,12.041666984558104
+466091,JPM,1989-04-03,12.0
+466092,JPM,1989-04-04,11.708333015441896
+466093,JPM,1989-04-05,11.583333015441896
+466094,JPM,1989-04-06,11.458333015441896
+466095,JPM,1989-04-07,11.458333015441896
+466096,JPM,1989-04-10,11.541666984558104
+466097,JPM,1989-04-11,11.791666984558104
+466098,JPM,1989-04-12,11.625
+466099,JPM,1989-04-13,11.541666984558104
+466100,JPM,1989-04-14,11.625
+466101,JPM,1989-04-17,11.458333015441896
+466102,JPM,1989-04-18,11.708333015441896
+466103,JPM,1989-04-19,11.875
+466104,JPM,1989-04-20,11.833333015441896
+466105,JPM,1989-04-21,11.958333015441896
+466106,JPM,1989-04-24,11.958333015441896
+466107,JPM,1989-04-25,12.041666984558104
+466108,JPM,1989-04-26,12.083333015441896
+466109,JPM,1989-04-27,12.125
+466110,JPM,1989-04-28,12.0
+466111,JPM,1989-05-01,12.083333015441896
+466112,JPM,1989-05-02,11.916666984558104
+466113,JPM,1989-05-03,11.708333015441896
+466114,JPM,1989-05-04,11.583333015441896
+466115,JPM,1989-05-05,11.5
+466116,JPM,1989-05-08,11.5
+466117,JPM,1989-05-09,11.416666984558104
+466118,JPM,1989-05-10,11.458333015441896
+466119,JPM,1989-05-11,11.208333015441896
+466120,JPM,1989-05-12,11.333333015441896
+466121,JPM,1989-05-15,11.291666984558104
+466122,JPM,1989-05-16,11.375
+466123,JPM,1989-05-17,11.333333015441896
+466124,JPM,1989-05-18,11.541666984558104
+466125,JPM,1989-05-19,11.875
+466126,JPM,1989-05-22,12.0
+466127,JPM,1989-05-23,11.791666984558104
+466128,JPM,1989-05-24,11.666666984558104
+466129,JPM,1989-05-25,11.625
+466130,JPM,1989-05-26,11.666666984558104
+466131,JPM,1989-05-30,11.708333015441896
+466132,JPM,1989-05-31,11.791666984558104
+466133,JPM,1989-06-01,11.958333015441896
+466134,JPM,1989-06-02,12.291666984558104
+466135,JPM,1989-06-05,12.25
+466136,JPM,1989-06-06,12.083333015441896
+466137,JPM,1989-06-07,12.333333015441896
+466138,JPM,1989-06-08,12.291666984558104
+466139,JPM,1989-06-09,12.041666984558104
+466140,JPM,1989-06-12,11.791666984558104
+466141,JPM,1989-06-13,11.583333015441896
+466142,JPM,1989-06-14,11.708333015441896
+466143,JPM,1989-06-15,11.583333015441896
+466144,JPM,1989-06-16,11.666666984558104
+466145,JPM,1989-06-19,11.875
+466146,JPM,1989-06-20,12.041666984558104
+466147,JPM,1989-06-21,11.875
+466148,JPM,1989-06-22,11.958333015441896
+466149,JPM,1989-06-23,12.125
+466150,JPM,1989-06-26,12.0
+466151,JPM,1989-06-27,12.125
+466152,JPM,1989-06-28,12.125
+466153,JPM,1989-06-29,11.958333015441896
+466154,JPM,1989-06-30,11.958333015441896
+466155,JPM,1989-07-03,12.0
+466156,JPM,1989-07-05,11.958333015441896
+466157,JPM,1989-07-06,12.0
+466158,JPM,1989-07-07,12.166666984558104
+466159,JPM,1989-07-10,12.375
+466160,JPM,1989-07-11,12.541666984558104
+466161,JPM,1989-07-12,12.583333015441896
+466162,JPM,1989-07-13,12.625
+466163,JPM,1989-07-14,12.583333015441896
+466164,JPM,1989-07-17,12.5
+466165,JPM,1989-07-18,12.291666984558104
+466166,JPM,1989-07-19,12.333333015441896
+466167,JPM,1989-07-20,12.25
+466168,JPM,1989-07-21,12.333333015441896
+466169,JPM,1989-07-24,12.458333015441896
+466170,JPM,1989-07-25,12.416666984558104
+466171,JPM,1989-07-26,12.5
+466172,JPM,1989-07-27,12.666666984558104
+466173,JPM,1989-07-28,12.708333015441896
+466174,JPM,1989-07-31,12.958333015441896
+466175,JPM,1989-08-01,12.916666984558104
+466176,JPM,1989-08-02,13.0
+466177,JPM,1989-08-03,13.0
+466178,JPM,1989-08-04,12.708333015441896
+466179,JPM,1989-08-07,13.041666984558104
+466180,JPM,1989-08-08,12.916666984558104
+466181,JPM,1989-08-09,12.791666984558104
+466182,JPM,1989-08-10,12.916666984558104
+466183,JPM,1989-08-11,12.875
+466184,JPM,1989-08-14,12.791666984558104
+466185,JPM,1989-08-15,12.75
+466186,JPM,1989-08-16,12.75
+466187,JPM,1989-08-17,12.583333015441896
+466188,JPM,1989-08-18,12.583333015441896
+466189,JPM,1989-08-21,12.416666984558104
+466190,JPM,1989-08-22,12.416666984558104
+466191,JPM,1989-08-23,12.5
+466192,JPM,1989-08-24,12.625
+466193,JPM,1989-08-25,12.458333015441896
+466194,JPM,1989-08-28,12.583333015441896
+466195,JPM,1989-08-29,12.583333015441896
+466196,JPM,1989-08-30,12.75
+466197,JPM,1989-08-31,12.708333015441896
+466198,JPM,1989-09-01,12.75
+466199,JPM,1989-09-05,12.708333015441896
+466200,JPM,1989-09-06,12.333333015441896
+466201,JPM,1989-09-07,12.5
+466202,JPM,1989-09-08,12.541666984558104
+466203,JPM,1989-09-11,12.375
+466204,JPM,1989-09-12,12.375
+466205,JPM,1989-09-13,12.291666984558104
+466206,JPM,1989-09-14,12.166666984558104
+466207,JPM,1989-09-15,12.125
+466208,JPM,1989-09-18,12.583333015441896
+466209,JPM,1989-09-19,12.583333015441896
+466210,JPM,1989-09-20,12.75
+466211,JPM,1989-09-21,13.125
+466212,JPM,1989-09-22,13.0
+466213,JPM,1989-09-25,12.958333015441896
+466214,JPM,1989-09-26,12.791666984558104
+466215,JPM,1989-09-27,12.875
+466216,JPM,1989-09-28,13.291666984558104
+466217,JPM,1989-09-29,13.625
+466218,JPM,1989-10-02,13.666666984558104
+466219,JPM,1989-10-03,13.666666984558104
+466220,JPM,1989-10-04,13.625
+466221,JPM,1989-10-05,13.541666984558104
+466222,JPM,1989-10-06,13.625
+466223,JPM,1989-10-09,13.708333015441896
+466224,JPM,1989-10-10,13.5
+466225,JPM,1989-10-11,13.416666984558104
+466226,JPM,1989-10-12,13.166666984558104
+466227,JPM,1989-10-13,11.833333015441896
+466228,JPM,1989-10-16,12.291666984558104
+466229,JPM,1989-10-17,12.0
+466230,JPM,1989-10-18,12.041666984558104
+466231,JPM,1989-10-19,12.041666984558104
+466232,JPM,1989-10-20,11.916666984558104
+466233,JPM,1989-10-23,11.666666984558104
+466234,JPM,1989-10-24,11.541666984558104
+466235,JPM,1989-10-25,11.583333015441896
+466236,JPM,1989-10-26,11.291666984558104
+466237,JPM,1989-10-27,11.208333015441896
+466238,JPM,1989-10-30,10.916666984558104
+466239,JPM,1989-10-31,11.208333015441896
+466240,JPM,1989-11-01,11.166666984558104
+466241,JPM,1989-11-02,11.0
+466242,JPM,1989-11-03,11.0
+466243,JPM,1989-11-06,10.416666984558104
+466244,JPM,1989-11-07,10.375
+466245,JPM,1989-11-08,10.708333015441896
+466246,JPM,1989-11-09,10.833333015441896
+466247,JPM,1989-11-10,10.833333015441896
+466248,JPM,1989-11-13,10.791666984558104
+466249,JPM,1989-11-14,10.75
+466250,JPM,1989-11-15,10.666666984558104
+466251,JPM,1989-11-16,10.833333015441896
+466252,JPM,1989-11-17,10.916666984558104
+466253,JPM,1989-11-20,10.583333015441896
+466254,JPM,1989-11-21,10.625
+466255,JPM,1989-11-22,10.75
+466256,JPM,1989-11-24,10.791666984558104
+466257,JPM,1989-11-27,10.916666984558104
+466258,JPM,1989-11-28,10.875
+466259,JPM,1989-11-29,10.708333015441896
+466260,JPM,1989-11-30,10.583333015441896
+466261,JPM,1989-12-01,10.666666984558104
+466262,JPM,1989-12-04,10.916666984558104
+466263,JPM,1989-12-05,10.666666984558104
+466264,JPM,1989-12-06,10.708333015441896
+466265,JPM,1989-12-07,10.666666984558104
+466266,JPM,1989-12-08,10.833333015441896
+466267,JPM,1989-12-11,10.75
+466268,JPM,1989-12-12,10.708333015441896
+466269,JPM,1989-12-13,10.5
+466270,JPM,1989-12-14,10.5
+466271,JPM,1989-12-15,10.416666984558104
+466272,JPM,1989-12-18,9.75
+466273,JPM,1989-12-19,9.625
+466274,JPM,1989-12-20,9.916666984558104
+466275,JPM,1989-12-21,9.916666984558104
+466276,JPM,1989-12-22,9.875
+466277,JPM,1989-12-26,9.875
+466278,JPM,1989-12-27,9.833333015441896
+466279,JPM,1989-12-28,10.0
+466280,JPM,1989-12-29,9.958333015441896
+466281,JPM,1990-01-02,10.0
+466282,JPM,1990-01-03,10.333333015441896
+466283,JPM,1990-01-04,10.375
+466284,JPM,1990-01-05,10.416666984558104
+466285,JPM,1990-01-08,10.416666984558104
+466286,JPM,1990-01-09,10.083333015441896
+466287,JPM,1990-01-10,10.041666984558104
+466288,JPM,1990-01-11,9.916666984558104
+466289,JPM,1990-01-12,9.833333015441896
+466290,JPM,1990-01-15,9.833333015441896
+466291,JPM,1990-01-16,9.791666984558104
+466292,JPM,1990-01-17,9.75
+466293,JPM,1990-01-18,9.666666984558104
+466294,JPM,1990-01-19,9.625
+466295,JPM,1990-01-22,9.333333015441896
+466296,JPM,1990-01-23,9.083333015441896
+466297,JPM,1990-01-24,9.125
+466298,JPM,1990-01-25,9.041666984558104
+466299,JPM,1990-01-26,8.833333015441895
+466300,JPM,1990-01-29,8.625
+466301,JPM,1990-01-30,8.416666984558105
+466302,JPM,1990-01-31,8.583333015441895
+466303,JPM,1990-02-01,8.666666984558105
+466304,JPM,1990-02-02,8.708333015441895
+466305,JPM,1990-02-05,8.666666984558105
+466306,JPM,1990-02-06,8.625
+466307,JPM,1990-02-07,8.666666984558105
+466308,JPM,1990-02-08,8.666666984558105
+466309,JPM,1990-02-09,8.625
+466310,JPM,1990-02-12,8.666666984558105
+466311,JPM,1990-02-13,8.583333015441895
+466312,JPM,1990-02-14,8.791666984558105
+466313,JPM,1990-02-15,9.0
+466314,JPM,1990-02-16,9.041666984558104
+466315,JPM,1990-02-20,8.791666984558105
+466316,JPM,1990-02-21,8.75
+466317,JPM,1990-02-22,8.625
+466318,JPM,1990-02-23,8.5
+466319,JPM,1990-02-26,8.666666984558105
+466320,JPM,1990-02-27,8.5
+466321,JPM,1990-02-28,8.541666984558105
+466322,JPM,1990-03-01,8.5
+466323,JPM,1990-03-02,8.666666984558105
+466324,JPM,1990-03-05,8.791666984558105
+466325,JPM,1990-03-06,8.875
+466326,JPM,1990-03-07,8.916666984558105
+466327,JPM,1990-03-08,9.166666984558104
+466328,JPM,1990-03-09,8.75
+466329,JPM,1990-03-12,8.958333015441895
+466330,JPM,1990-03-13,8.958333015441895
+466331,JPM,1990-03-14,8.875
+466332,JPM,1990-03-15,8.708333015441895
+466333,JPM,1990-03-16,8.541666984558105
+466334,JPM,1990-03-19,8.625
+466335,JPM,1990-03-20,8.375
+466336,JPM,1990-03-21,8.208333015441895
+466337,JPM,1990-03-22,8.041666984558105
+466338,JPM,1990-03-23,8.375
+466339,JPM,1990-03-26,8.125
+466340,JPM,1990-03-27,8.083333015441895
+466341,JPM,1990-03-28,8.041666984558105
+466342,JPM,1990-03-29,7.9166669845581055
+466343,JPM,1990-03-30,7.7916669845581055
+466344,JPM,1990-04-02,7.6666669845581055
+466345,JPM,1990-04-03,7.9166669845581055
+466346,JPM,1990-04-04,7.9166669845581055
+466347,JPM,1990-04-05,7.6666669845581055
+466348,JPM,1990-04-06,7.625
+466349,JPM,1990-04-09,7.75
+466350,JPM,1990-04-10,7.75
+466351,JPM,1990-04-11,7.7916669845581055
+466352,JPM,1990-04-12,8.166666984558105
+466353,JPM,1990-04-16,8.041666984558105
+466354,JPM,1990-04-17,8.083333015441895
+466355,JPM,1990-04-18,8.041666984558105
+466356,JPM,1990-04-19,7.9583330154418945
+466357,JPM,1990-04-20,7.75
+466358,JPM,1990-04-23,7.9166669845581055
+466359,JPM,1990-04-24,8.0
+466360,JPM,1990-04-25,8.0
+466361,JPM,1990-04-26,7.9166669845581055
+466362,JPM,1990-04-27,7.875
+466363,JPM,1990-04-30,7.7916669845581055
+466364,JPM,1990-05-01,7.9166669845581055
+466365,JPM,1990-05-02,7.8333330154418945
+466366,JPM,1990-05-03,7.9166669845581055
+466367,JPM,1990-05-04,8.291666984558105
+466368,JPM,1990-05-07,8.458333015441895
+466369,JPM,1990-05-08,8.416666984558105
+466370,JPM,1990-05-09,8.25
+466371,JPM,1990-05-10,8.333333015441895
+466372,JPM,1990-05-11,8.583333015441895
+466373,JPM,1990-05-14,8.708333015441895
+466374,JPM,1990-05-15,8.958333015441895
+466375,JPM,1990-05-16,8.833333015441895
+466376,JPM,1990-05-17,8.833333015441895
+466377,JPM,1990-05-18,8.916666984558105
+466378,JPM,1990-05-21,8.958333015441895
+466379,JPM,1990-05-22,9.0
+466380,JPM,1990-05-23,9.0
+466381,JPM,1990-05-24,9.0
+466382,JPM,1990-05-25,9.041666984558104
+466383,JPM,1990-05-29,9.125
+466384,JPM,1990-05-30,9.125
+466385,JPM,1990-05-31,9.125
+466386,JPM,1990-06-01,9.333333015441896
+466387,JPM,1990-06-04,9.458333015441896
+466388,JPM,1990-06-05,9.583333015441896
+466389,JPM,1990-06-06,9.541666984558104
+466390,JPM,1990-06-07,9.5
+466391,JPM,1990-06-08,9.458333015441896
+466392,JPM,1990-06-11,9.208333015441896
+466393,JPM,1990-06-12,9.166666984558104
+466394,JPM,1990-06-13,9.0
+466395,JPM,1990-06-14,8.833333015441895
+466396,JPM,1990-06-15,8.75
+466397,JPM,1990-06-18,8.666666984558105
+466398,JPM,1990-06-19,8.791666984558105
+466399,JPM,1990-06-20,8.541666984558105
+466400,JPM,1990-06-21,8.583333015441895
+466401,JPM,1990-06-22,8.375
+466402,JPM,1990-06-25,8.166666984558105
+466403,JPM,1990-06-26,8.25
+466404,JPM,1990-06-27,8.5
+466405,JPM,1990-06-28,8.583333015441895
+466406,JPM,1990-06-29,8.5
+466407,JPM,1990-07-02,8.5
+466408,JPM,1990-07-03,8.5
+466409,JPM,1990-07-05,8.541666984558105
+466410,JPM,1990-07-06,8.5
+466411,JPM,1990-07-09,8.5
+466412,JPM,1990-07-10,8.25
+466413,JPM,1990-07-11,8.291666984558105
+466414,JPM,1990-07-12,8.125
+466415,JPM,1990-07-13,8.208333015441895
+466416,JPM,1990-07-16,8.0
+466417,JPM,1990-07-17,8.125
+466418,JPM,1990-07-18,8.25
+466419,JPM,1990-07-19,8.25
+466420,JPM,1990-07-20,8.083333015441895
+466421,JPM,1990-07-23,7.9166669845581055
+466422,JPM,1990-07-24,7.9583330154418945
+466423,JPM,1990-07-25,8.041666984558105
+466424,JPM,1990-07-26,7.9583330154418945
+466425,JPM,1990-07-27,7.8333330154418945
+466426,JPM,1990-07-30,7.7916669845581055
+466427,JPM,1990-07-31,7.6666669845581055
+466428,JPM,1990-08-01,7.3333330154418945
+466429,JPM,1990-08-02,7.0416669845581055
+466430,JPM,1990-08-03,6.875
+466431,JPM,1990-08-06,7.125
+466432,JPM,1990-08-07,7.5
+466433,JPM,1990-08-08,7.8333330154418945
+466434,JPM,1990-08-09,7.9166669845581055
+466435,JPM,1990-08-10,7.875
+466436,JPM,1990-08-13,8.0
+466437,JPM,1990-08-14,8.041666984558105
+466438,JPM,1990-08-15,7.8333330154418945
+466439,JPM,1990-08-16,7.7083330154418945
+466440,JPM,1990-08-17,7.7083330154418945
+466441,JPM,1990-08-20,7.5833330154418945
+466442,JPM,1990-08-21,7.5
+466443,JPM,1990-08-22,7.4583330154418945
+466444,JPM,1990-08-23,7.1666669845581055
+466445,JPM,1990-08-24,7.125
+466446,JPM,1990-08-27,7.2083330154418945
+466447,JPM,1990-08-28,7.083333015441895
+466448,JPM,1990-08-29,7.0416669845581055
+466449,JPM,1990-08-30,7.0416669845581055
+466450,JPM,1990-08-31,7.2083330154418945
+466451,JPM,1990-09-04,7.3333330154418945
+466452,JPM,1990-09-05,7.5
+466453,JPM,1990-09-06,7.4166669845581055
+466454,JPM,1990-09-07,7.625
+466455,JPM,1990-09-10,7.2916669845581055
+466456,JPM,1990-09-11,7.1666669845581055
+466457,JPM,1990-09-12,7.125
+466458,JPM,1990-09-13,6.958333015441895
+466459,JPM,1990-09-14,6.75
+466460,JPM,1990-09-17,6.5
+466461,JPM,1990-09-18,6.5
+466462,JPM,1990-09-19,6.208333015441895
+466463,JPM,1990-09-20,5.9166669845581055
+466464,JPM,1990-09-21,5.6666669845581055
+466465,JPM,1990-09-24,5.0416669845581055
+466466,JPM,1990-09-25,5.25
+466467,JPM,1990-09-26,5.0
+466468,JPM,1990-09-27,4.708333015441895
+466469,JPM,1990-09-28,5.1666669845581055
+466470,JPM,1990-10-01,5.1666669845581055
+466471,JPM,1990-10-02,5.1666669845581055
+466472,JPM,1990-10-03,4.9166669845581055
+466473,JPM,1990-10-04,5.0416669845581055
+466474,JPM,1990-10-05,5.25
+466475,JPM,1990-10-08,5.208333015441895
+466476,JPM,1990-10-09,5.125
+466477,JPM,1990-10-10,5.0
+466478,JPM,1990-10-11,4.4166669845581055
+466479,JPM,1990-10-12,4.208333015441895
+466480,JPM,1990-10-15,4.2916669845581055
+466481,JPM,1990-10-16,4.2916669845581055
+466482,JPM,1990-10-17,4.1666669845581055
+466483,JPM,1990-10-18,4.1666669845581055
+466484,JPM,1990-10-19,4.25
+466485,JPM,1990-10-22,4.25
+466486,JPM,1990-10-23,4.208333015441895
+466487,JPM,1990-10-24,4.083333015441895
+466488,JPM,1990-10-25,4.083333015441895
+466489,JPM,1990-10-26,3.75
+466490,JPM,1990-10-29,3.541666984558105
+466491,JPM,1990-10-30,3.625
+466492,JPM,1990-10-31,3.375
+466493,JPM,1990-11-01,3.625
+466494,JPM,1990-11-02,3.875
+466495,JPM,1990-11-05,3.8333330154418954
+466496,JPM,1990-11-06,3.7083330154418954
+466497,JPM,1990-11-07,3.5833330154418945
+466498,JPM,1990-11-08,3.75
+466499,JPM,1990-11-09,3.7083330154418954
+466500,JPM,1990-11-12,4.0
+466501,JPM,1990-11-13,3.9166669845581055
+466502,JPM,1990-11-14,4.125
+466503,JPM,1990-11-15,4.0
+466504,JPM,1990-11-16,4.083333015441895
+466505,JPM,1990-11-19,4.1666669845581055
+466506,JPM,1990-11-20,3.9166669845581055
+466507,JPM,1990-11-21,3.875
+466508,JPM,1990-11-23,3.7916669845581055
+466509,JPM,1990-11-26,3.9166669845581055
+466510,JPM,1990-11-27,3.9166669845581055
+466511,JPM,1990-11-28,3.7916669845581055
+466512,JPM,1990-11-29,3.6666669845581055
+466513,JPM,1990-11-30,3.7916669845581055
+466514,JPM,1990-12-03,4.0
+466515,JPM,1990-12-04,4.1666669845581055
+466516,JPM,1990-12-05,4.5
+466517,JPM,1990-12-06,4.4166669845581055
+466518,JPM,1990-12-07,4.4166669845581055
+466519,JPM,1990-12-10,4.2916669845581055
+466520,JPM,1990-12-11,4.208333015441895
+466521,JPM,1990-12-12,4.25
+466522,JPM,1990-12-13,4.125
+466523,JPM,1990-12-14,3.9583330154418954
+466524,JPM,1990-12-17,3.6666669845581055
+466525,JPM,1990-12-18,3.875
+466526,JPM,1990-12-19,3.9166669845581055
+466527,JPM,1990-12-20,3.9583330154418954
+466528,JPM,1990-12-21,3.7916669845581055
+466529,JPM,1990-12-24,3.75
+466530,JPM,1990-12-26,3.7916669845581055
+466531,JPM,1990-12-27,3.7083330154418954
+466532,JPM,1990-12-28,3.625
+466533,JPM,1990-12-31,3.5833330154418945
+466534,JPM,1991-01-02,3.75
+466535,JPM,1991-01-03,3.75
+466536,JPM,1991-01-04,3.7916669845581055
+466537,JPM,1991-01-07,3.625
+466538,JPM,1991-01-08,3.625
+466539,JPM,1991-01-09,3.5
+466540,JPM,1991-01-10,3.5833330154418945
+466541,JPM,1991-01-11,3.6666669845581055
+466542,JPM,1991-01-14,3.541666984558105
+466543,JPM,1991-01-15,3.625
+466544,JPM,1991-01-16,3.6666669845581055
+466545,JPM,1991-01-17,3.6666669845581055
+466546,JPM,1991-01-18,3.7083330154418954
+466547,JPM,1991-01-21,3.9166669845581055
+466548,JPM,1991-01-22,4.1666669845581055
+466549,JPM,1991-01-23,4.208333015441895
+466550,JPM,1991-01-24,4.1666669845581055
+466551,JPM,1991-01-25,4.4166669845581055
+466552,JPM,1991-01-28,4.4166669845581055
+466553,JPM,1991-01-29,4.458333015441895
+466554,JPM,1991-01-30,4.333333015441895
+466555,JPM,1991-01-31,4.375
+466556,JPM,1991-02-01,4.5416669845581055
+466557,JPM,1991-02-04,5.1666669845581055
+466558,JPM,1991-02-05,5.125
+466559,JPM,1991-02-06,5.125
+466560,JPM,1991-02-07,5.1666669845581055
+466561,JPM,1991-02-08,5.2916669845581055
+466562,JPM,1991-02-11,5.7916669845581055
+466563,JPM,1991-02-12,5.708333015441895
+466564,JPM,1991-02-13,5.9166669845581055
+466565,JPM,1991-02-14,5.6666669845581055
+466566,JPM,1991-02-15,5.7916669845581055
+466567,JPM,1991-02-19,5.6666669845581055
+466568,JPM,1991-02-20,5.4166669845581055
+466569,JPM,1991-02-21,5.333333015441895
+466570,JPM,1991-02-22,5.5
+466571,JPM,1991-02-25,5.5
+466572,JPM,1991-02-26,5.5
+466573,JPM,1991-02-27,5.5416669845581055
+466574,JPM,1991-02-28,5.5
+466575,JPM,1991-03-01,5.75
+466576,JPM,1991-03-04,5.708333015441895
+466577,JPM,1991-03-05,5.9166669845581055
+466578,JPM,1991-03-06,6.0
+466579,JPM,1991-03-07,6.0
+466580,JPM,1991-03-08,5.9166669845581055
+466581,JPM,1991-03-11,5.958333015441895
+466582,JPM,1991-03-12,5.75
+466583,JPM,1991-03-13,5.833333015441895
+466584,JPM,1991-03-14,5.7916669845581055
+466585,JPM,1991-03-15,5.75
+466586,JPM,1991-03-18,5.7916669845581055
+466587,JPM,1991-03-19,5.75
+466588,JPM,1991-03-20,5.5416669845581055
+466589,JPM,1991-03-21,5.333333015441895
+466590,JPM,1991-03-22,5.125
+466591,JPM,1991-03-25,5.333333015441895
+466592,JPM,1991-03-26,5.6666669845581055
+466593,JPM,1991-03-27,5.708333015441895
+466594,JPM,1991-03-28,5.7916669845581055
+466595,JPM,1991-04-01,5.5
+466596,JPM,1991-04-02,5.875
+466597,JPM,1991-04-03,6.208333015441895
+466598,JPM,1991-04-04,6.375
+466599,JPM,1991-04-05,6.375
+466600,JPM,1991-04-08,6.4166669845581055
+466601,JPM,1991-04-09,6.1666669845581055
+466602,JPM,1991-04-10,6.083333015441895
+466603,JPM,1991-04-11,6.2916669845581055
+466604,JPM,1991-04-12,6.25
+466605,JPM,1991-04-15,6.5416669845581055
+466606,JPM,1991-04-16,6.7916669845581055
+466607,JPM,1991-04-17,7.3333330154418945
+466608,JPM,1991-04-18,7.1666669845581055
+466609,JPM,1991-04-19,7.0416669845581055
+466610,JPM,1991-04-22,6.7916669845581055
+466611,JPM,1991-04-23,7.0416669845581055
+466612,JPM,1991-04-24,7.0
+466613,JPM,1991-04-25,7.0
+466614,JPM,1991-04-26,6.9166669845581055
+466615,JPM,1991-04-29,6.958333015441895
+466616,JPM,1991-04-30,6.833333015441895
+466617,JPM,1991-05-01,6.7916669845581055
+466618,JPM,1991-05-02,6.708333015441895
+466619,JPM,1991-05-03,6.625
+466620,JPM,1991-05-06,6.5
+466621,JPM,1991-05-07,6.5416669845581055
+466622,JPM,1991-05-08,6.583333015441895
+466623,JPM,1991-05-09,6.6666669845581055
+466624,JPM,1991-05-10,6.458333015441895
+466625,JPM,1991-05-13,6.5
+466626,JPM,1991-05-14,6.208333015441895
+466627,JPM,1991-05-15,6.1666669845581055
+466628,JPM,1991-05-16,6.25
+466629,JPM,1991-05-17,6.208333015441895
+466630,JPM,1991-05-20,6.25
+466631,JPM,1991-05-21,6.2916669845581055
+466632,JPM,1991-05-22,6.458333015441895
+466633,JPM,1991-05-23,6.6666669845581055
+466634,JPM,1991-05-24,6.875
+466635,JPM,1991-05-28,7.0
+466636,JPM,1991-05-29,6.9166669845581055
+466637,JPM,1991-05-30,7.0
+466638,JPM,1991-05-31,7.125
+466639,JPM,1991-06-03,7.0
+466640,JPM,1991-06-04,7.3333330154418945
+466641,JPM,1991-06-05,7.6666669845581055
+466642,JPM,1991-06-06,7.75
+466643,JPM,1991-06-07,8.083333015441895
+466644,JPM,1991-06-10,7.6666669845581055
+466645,JPM,1991-06-11,8.0
+466646,JPM,1991-06-12,7.75
+466647,JPM,1991-06-13,7.7916669845581055
+466648,JPM,1991-06-14,7.75
+466649,JPM,1991-06-17,7.5416669845581055
+466650,JPM,1991-06-18,7.4166669845581055
+466651,JPM,1991-06-19,7.4166669845581055
+466652,JPM,1991-06-20,7.3333330154418945
+466653,JPM,1991-06-21,7.375
+466654,JPM,1991-06-24,7.2916669845581055
+466655,JPM,1991-06-25,7.0416669845581055
+466656,JPM,1991-06-26,7.4166669845581055
+466657,JPM,1991-06-27,7.3333330154418945
+466658,JPM,1991-06-28,7.125
+466659,JPM,1991-07-01,7.1666669845581055
+466660,JPM,1991-07-02,7.083333015441895
+466661,JPM,1991-07-03,6.875
+466662,JPM,1991-07-05,6.958333015441895
+466663,JPM,1991-07-08,7.2083330154418945
+466664,JPM,1991-07-09,7.6666669845581055
+466665,JPM,1991-07-10,7.625
+466666,JPM,1991-07-11,7.625
+466667,JPM,1991-07-12,7.9166669845581055
+466668,JPM,1991-07-15,8.875
+466669,JPM,1991-07-16,8.583333015441895
+466670,JPM,1991-07-17,8.375
+466671,JPM,1991-07-18,8.583333015441895
+466672,JPM,1991-07-19,8.583333015441895
+466673,JPM,1991-07-22,8.583333015441895
+466674,JPM,1991-07-23,8.416666984558105
+466675,JPM,1991-07-24,8.458333015441895
+466676,JPM,1991-07-25,8.541666984558105
+466677,JPM,1991-07-26,8.541666984558105
+466678,JPM,1991-07-29,8.541666984558105
+466679,JPM,1991-07-30,8.583333015441895
+466680,JPM,1991-07-31,8.541666984558105
+466681,JPM,1991-08-01,8.5
+466682,JPM,1991-08-02,8.5
+466683,JPM,1991-08-05,8.458333015441895
+466684,JPM,1991-08-06,8.625
+466685,JPM,1991-08-07,8.708333015441895
+466686,JPM,1991-08-08,9.041666984558104
+466687,JPM,1991-08-09,8.958333015441895
+466688,JPM,1991-08-12,9.083333015441896
+466689,JPM,1991-08-13,9.416666984558104
+466690,JPM,1991-08-14,9.666666984558104
+466691,JPM,1991-08-15,9.333333015441896
+466692,JPM,1991-08-16,9.166666984558104
+466693,JPM,1991-08-19,8.791666984558105
+466694,JPM,1991-08-20,8.916666984558105
+466695,JPM,1991-08-21,9.166666984558104
+466696,JPM,1991-08-22,8.958333015441895
+466697,JPM,1991-08-23,8.958333015441895
+466698,JPM,1991-08-26,8.875
+466699,JPM,1991-08-27,8.75
+466700,JPM,1991-08-28,8.708333015441895
+466701,JPM,1991-08-29,8.833333015441895
+466702,JPM,1991-08-30,8.833333015441895
+466703,JPM,1991-09-03,8.833333015441895
+466704,JPM,1991-09-04,8.833333015441895
+466705,JPM,1991-09-05,8.833333015441895
+466706,JPM,1991-09-06,8.833333015441895
+466707,JPM,1991-09-09,8.833333015441895
+466708,JPM,1991-09-10,8.75
+466709,JPM,1991-09-11,8.625
+466710,JPM,1991-09-12,8.666666984558105
+466711,JPM,1991-09-13,8.458333015441895
+466712,JPM,1991-09-16,8.25
+466713,JPM,1991-09-17,8.458333015441895
+466714,JPM,1991-09-18,8.416666984558105
+466715,JPM,1991-09-19,8.416666984558105
+466716,JPM,1991-09-20,8.458333015441895
+466717,JPM,1991-09-23,8.458333015441895
+466718,JPM,1991-09-24,8.333333015441895
+466719,JPM,1991-09-25,8.375
+466720,JPM,1991-09-26,8.5
+466721,JPM,1991-09-27,8.458333015441895
+466722,JPM,1991-09-30,8.458333015441895
+466723,JPM,1991-10-01,8.166666984558105
+466724,JPM,1991-10-02,8.208333015441895
+466725,JPM,1991-10-03,8.0
+466726,JPM,1991-10-04,7.9166669845581055
+466727,JPM,1991-10-07,7.8333330154418945
+466728,JPM,1991-10-08,7.875
+466729,JPM,1991-10-09,7.6666669845581055
+466730,JPM,1991-10-10,7.8333330154418945
+466731,JPM,1991-10-11,8.0
+466732,JPM,1991-10-14,8.125
+466733,JPM,1991-10-15,8.708333015441895
+466734,JPM,1991-10-16,8.625
+466735,JPM,1991-10-17,8.291666984558105
+466736,JPM,1991-10-18,8.375
+466737,JPM,1991-10-21,8.333333015441895
+466738,JPM,1991-10-22,8.375
+466739,JPM,1991-10-23,8.166666984558105
+466740,JPM,1991-10-24,7.9583330154418945
+466741,JPM,1991-10-25,8.0
+466742,JPM,1991-10-28,8.166666984558105
+466743,JPM,1991-10-29,8.25
+466744,JPM,1991-10-30,8.291666984558105
+466745,JPM,1991-10-31,8.25
+466746,JPM,1991-11-01,8.25
+466747,JPM,1991-11-04,8.083333015441895
+466748,JPM,1991-11-05,8.208333015441895
+466749,JPM,1991-11-06,8.333333015441895
+466750,JPM,1991-11-07,8.458333015441895
+466751,JPM,1991-11-08,8.333333015441895
+466752,JPM,1991-11-11,8.166666984558105
+466753,JPM,1991-11-12,8.333333015441895
+466754,JPM,1991-11-13,8.291666984558105
+466755,JPM,1991-11-14,8.291666984558105
+466756,JPM,1991-11-15,7.9583330154418945
+466757,JPM,1991-11-18,7.875
+466758,JPM,1991-11-19,7.5833330154418945
+466759,JPM,1991-11-20,7.6666669845581055
+466760,JPM,1991-11-21,7.5416669845581055
+466761,JPM,1991-11-22,7.4583330154418945
+466762,JPM,1991-11-25,7.4166669845581055
+466763,JPM,1991-11-26,7.375
+466764,JPM,1991-11-27,7.2083330154418945
+466765,JPM,1991-11-29,7.0416669845581055
+466766,JPM,1991-12-02,7.2916669845581055
+466767,JPM,1991-12-03,7.2083330154418945
+466768,JPM,1991-12-04,7.083333015441895
+466769,JPM,1991-12-05,6.75
+466770,JPM,1991-12-06,6.708333015441895
+466771,JPM,1991-12-09,6.5416669845581055
+466772,JPM,1991-12-10,6.375
+466773,JPM,1991-12-11,6.25
+466774,JPM,1991-12-12,6.625
+466775,JPM,1991-12-13,6.7916669845581055
+466776,JPM,1991-12-16,6.7916669845581055
+466777,JPM,1991-12-17,6.5
+466778,JPM,1991-12-18,6.458333015441895
+466779,JPM,1991-12-19,6.5
+466780,JPM,1991-12-20,6.75
+466781,JPM,1991-12-23,7.0
+466782,JPM,1991-12-24,7.125
+466783,JPM,1991-12-26,7.3333330154418945
+466784,JPM,1991-12-27,7.5416669845581055
+466785,JPM,1991-12-30,7.7916669845581055
+466786,JPM,1991-12-31,7.083333015441895
+466787,JPM,1992-01-02,7.7916669845581055
+466788,JPM,1992-01-03,7.9583330154418945
+466789,JPM,1992-01-06,8.25
+466790,JPM,1992-01-07,8.375
+466791,JPM,1992-01-08,8.75
+466792,JPM,1992-01-09,9.166666984558104
+466793,JPM,1992-01-10,9.0
+466794,JPM,1992-01-13,9.0
+466795,JPM,1992-01-14,9.458333015441896
+466796,JPM,1992-01-15,10.041666984558104
+466797,JPM,1992-01-16,9.916666984558104
+466798,JPM,1992-01-17,9.541666984558104
+466799,JPM,1992-01-20,9.333333015441896
+466800,JPM,1992-01-21,9.291666984558104
+466801,JPM,1992-01-22,9.208333015441896
+466802,JPM,1992-01-23,9.25
+466803,JPM,1992-01-24,9.416666984558104
+466804,JPM,1992-01-27,9.541666984558104
+466805,JPM,1992-01-28,9.583333015441896
+466806,JPM,1992-01-29,9.208333015441896
+466807,JPM,1992-01-30,9.416666984558104
+466808,JPM,1992-01-31,9.333333015441896
+466809,JPM,1992-02-03,9.416666984558104
+466810,JPM,1992-02-04,9.666666984558104
+466811,JPM,1992-02-05,9.875
+466812,JPM,1992-02-06,10.166666984558104
+466813,JPM,1992-02-07,10.25
+466814,JPM,1992-02-10,10.708333015441896
+466815,JPM,1992-02-11,10.541666984558104
+466816,JPM,1992-02-12,10.875
+466817,JPM,1992-02-13,10.833333015441896
+466818,JPM,1992-02-14,10.791666984558104
+466819,JPM,1992-02-18,10.75
+466820,JPM,1992-02-19,10.541666984558104
+466821,JPM,1992-02-20,10.833333015441896
+466822,JPM,1992-02-21,11.166666984558104
+466823,JPM,1992-02-24,11.291666984558104
+466824,JPM,1992-02-25,11.0
+466825,JPM,1992-02-26,11.041666984558104
+466826,JPM,1992-02-27,11.25
+466827,JPM,1992-02-28,11.208333015441896
+466828,JPM,1992-03-02,11.083333015441896
+466829,JPM,1992-03-03,11.083333015441896
+466830,JPM,1992-03-04,10.875
+466831,JPM,1992-03-05,10.5
+466832,JPM,1992-03-06,10.375
+466833,JPM,1992-03-09,10.875
+466834,JPM,1992-03-10,10.791666984558104
+466835,JPM,1992-03-11,10.666666984558104
+466836,JPM,1992-03-12,10.5
+466837,JPM,1992-03-13,10.708333015441896
+466838,JPM,1992-03-16,10.75
+466839,JPM,1992-03-17,11.125
+466840,JPM,1992-03-18,11.208333015441896
+466841,JPM,1992-03-19,11.541666984558104
+466842,JPM,1992-03-20,11.791666984558104
+466843,JPM,1992-03-23,11.583333015441896
+466844,JPM,1992-03-24,11.458333015441896
+466845,JPM,1992-03-25,11.458333015441896
+466846,JPM,1992-03-26,11.666666984558104
+466847,JPM,1992-03-27,11.541666984558104
+466848,JPM,1992-03-30,11.125
+466849,JPM,1992-03-31,10.916666984558104
+466850,JPM,1992-04-01,10.875
+466851,JPM,1992-04-02,10.5
+466852,JPM,1992-04-03,10.333333015441896
+466853,JPM,1992-04-06,10.708333015441896
+466854,JPM,1992-04-07,10.208333015441896
+466855,JPM,1992-04-08,9.833333015441896
+466856,JPM,1992-04-09,10.166666984558104
+466857,JPM,1992-04-10,10.583333015441896
+466858,JPM,1992-04-13,10.583333015441896
+466859,JPM,1992-04-14,11.375
+466860,JPM,1992-04-15,11.333333015441896
+466861,JPM,1992-04-16,11.416666984558104
+466862,JPM,1992-04-20,11.291666984558104
+466863,JPM,1992-04-21,11.583333015441896
+466864,JPM,1992-04-22,12.0
+466865,JPM,1992-04-23,12.166666984558104
+466866,JPM,1992-04-24,11.916666984558104
+466867,JPM,1992-04-27,12.0
+466868,JPM,1992-04-28,11.875
+466869,JPM,1992-04-29,11.833333015441896
+466870,JPM,1992-04-30,11.708333015441896
+466871,JPM,1992-05-01,11.916666984558104
+466872,JPM,1992-05-04,12.416666984558104
+466873,JPM,1992-05-05,12.583333015441896
+466874,JPM,1992-05-06,12.833333015441896
+466875,JPM,1992-05-07,12.666666984558104
+466876,JPM,1992-05-08,12.458333015441896
+466877,JPM,1992-05-11,12.583333015441896
+466878,JPM,1992-05-12,12.625
+466879,JPM,1992-05-13,12.875
+466880,JPM,1992-05-14,12.666666984558104
+466881,JPM,1992-05-15,12.5
+466882,JPM,1992-05-18,12.541666984558104
+466883,JPM,1992-05-19,12.583333015441896
+466884,JPM,1992-05-20,12.541666984558104
+466885,JPM,1992-05-21,12.416666984558104
+466886,JPM,1992-05-22,12.416666984558104
+466887,JPM,1992-05-26,12.0
+466888,JPM,1992-05-27,12.0
+466889,JPM,1992-05-28,11.958333015441896
+466890,JPM,1992-05-29,12.166666984558104
+466891,JPM,1992-06-01,12.333333015441896
+466892,JPM,1992-06-02,12.458333015441896
+466893,JPM,1992-06-03,12.583333015441896
+466894,JPM,1992-06-04,12.666666984558104
+466895,JPM,1992-06-05,12.625
+466896,JPM,1992-06-08,12.666666984558104
+466897,JPM,1992-06-09,12.625
+466898,JPM,1992-06-10,12.708333015441896
+466899,JPM,1992-06-11,12.625
+466900,JPM,1992-06-12,12.5
+466901,JPM,1992-06-15,12.416666984558104
+466902,JPM,1992-06-16,12.291666984558104
+466903,JPM,1992-06-17,11.625
+466904,JPM,1992-06-18,11.791666984558104
+466905,JPM,1992-06-19,11.916666984558104
+466906,JPM,1992-06-22,11.791666984558104
+466907,JPM,1992-06-23,11.916666984558104
+466908,JPM,1992-06-24,11.875
+466909,JPM,1992-06-25,12.083333015441896
+466910,JPM,1992-06-26,12.375
+466911,JPM,1992-06-29,12.291666984558104
+466912,JPM,1992-06-30,12.375
+466913,JPM,1992-07-01,12.625
+466914,JPM,1992-07-02,12.958333015441896
+466915,JPM,1992-07-06,12.625
+466916,JPM,1992-07-07,12.541666984558104
+466917,JPM,1992-07-08,12.5
+466918,JPM,1992-07-09,12.75
+466919,JPM,1992-07-10,12.958333015441896
+466920,JPM,1992-07-13,12.583333015441896
+466921,JPM,1992-07-14,12.625
+466922,JPM,1992-07-15,12.291666984558104
+466923,JPM,1992-07-16,11.875
+466924,JPM,1992-07-17,11.958333015441896
+466925,JPM,1992-07-20,12.291666984558104
+466926,JPM,1992-07-21,12.0
+466927,JPM,1992-07-22,11.625
+466928,JPM,1992-07-23,11.333333015441896
+466929,JPM,1992-07-24,11.375
+466930,JPM,1992-07-27,11.416666984558104
+466931,JPM,1992-07-28,11.583333015441896
+466932,JPM,1992-07-29,11.5
+466933,JPM,1992-07-30,11.541666984558104
+466934,JPM,1992-07-31,11.625
+466935,JPM,1992-08-03,11.541666984558104
+466936,JPM,1992-08-04,11.458333015441896
+466937,JPM,1992-08-05,11.166666984558104
+466938,JPM,1992-08-06,11.208333015441896
+466939,JPM,1992-08-07,11.125
+466940,JPM,1992-08-10,10.875
+466941,JPM,1992-08-11,11.208333015441896
+466942,JPM,1992-08-12,11.208333015441896
+466943,JPM,1992-08-13,11.25
+466944,JPM,1992-08-14,11.541666984558104
+466945,JPM,1992-08-17,11.458333015441896
+466946,JPM,1992-08-18,11.375
+466947,JPM,1992-08-19,10.916666984558104
+466948,JPM,1992-08-20,11.208333015441896
+466949,JPM,1992-08-21,11.083333015441896
+466950,JPM,1992-08-24,10.708333015441896
+466951,JPM,1992-08-25,10.5
+466952,JPM,1992-08-26,10.666666984558104
+466953,JPM,1992-08-27,10.916666984558104
+466954,JPM,1992-08-28,10.958333015441896
+466955,JPM,1992-08-31,10.833333015441896
+466956,JPM,1992-09-01,11.083333015441896
+466957,JPM,1992-09-02,11.208333015441896
+466958,JPM,1992-09-03,10.916666984558104
+466959,JPM,1992-09-04,11.083333015441896
+466960,JPM,1992-09-08,10.5
+466961,JPM,1992-09-09,10.333333015441896
+466962,JPM,1992-09-10,10.458333015441896
+466963,JPM,1992-09-11,10.25
+466964,JPM,1992-09-14,10.75
+466965,JPM,1992-09-15,10.5
+466966,JPM,1992-09-16,10.458333015441896
+466967,JPM,1992-09-17,10.375
+466968,JPM,1992-09-18,10.333333015441896
+466969,JPM,1992-09-21,10.25
+466970,JPM,1992-09-22,10.083333015441896
+466971,JPM,1992-09-23,10.25
+466972,JPM,1992-09-24,10.25
+466973,JPM,1992-09-25,10.458333015441896
+466974,JPM,1992-09-28,10.666666984558104
+466975,JPM,1992-09-29,10.708333015441896
+466976,JPM,1992-09-30,10.875
+466977,JPM,1992-10-01,10.916666984558104
+466978,JPM,1992-10-02,10.666666984558104
+466979,JPM,1992-10-05,10.583333015441896
+466980,JPM,1992-10-06,10.625
+466981,JPM,1992-10-07,10.541666984558104
+466982,JPM,1992-10-08,10.375
+466983,JPM,1992-10-09,10.333333015441896
+466984,JPM,1992-10-12,10.583333015441896
+466985,JPM,1992-10-13,10.541666984558104
+466986,JPM,1992-10-14,10.583333015441896
+466987,JPM,1992-10-15,10.416666984558104
+466988,JPM,1992-10-16,10.458333015441896
+466989,JPM,1992-10-19,11.166666984558104
+466990,JPM,1992-10-20,11.166666984558104
+466991,JPM,1992-10-21,11.208333015441896
+466992,JPM,1992-10-22,11.291666984558104
+466993,JPM,1992-10-23,11.375
+466994,JPM,1992-10-26,11.791666984558104
+466995,JPM,1992-10-27,11.583333015441896
+466996,JPM,1992-10-28,11.583333015441896
+466997,JPM,1992-10-29,11.583333015441896
+466998,JPM,1992-10-30,11.458333015441896
+466999,JPM,1992-11-02,11.666666984558104
+467000,JPM,1992-11-03,11.583333015441896
+467001,JPM,1992-11-04,11.625
+467002,JPM,1992-11-05,11.708333015441896
+467003,JPM,1992-11-06,11.75
+467004,JPM,1992-11-09,11.875
+467005,JPM,1992-11-10,11.958333015441896
+467006,JPM,1992-11-11,12.083333015441896
+467007,JPM,1992-11-12,12.166666984558104
+467008,JPM,1992-11-13,12.208333015441896
+467009,JPM,1992-11-16,12.166666984558104
+467010,JPM,1992-11-17,12.0
+467011,JPM,1992-11-18,11.958333015441896
+467012,JPM,1992-11-19,11.916666984558104
+467013,JPM,1992-11-20,11.875
+467014,JPM,1992-11-23,12.125
+467015,JPM,1992-11-24,12.125
+467016,JPM,1992-11-25,12.458333015441896
+467017,JPM,1992-11-27,12.541666984558104
+467018,JPM,1992-11-30,12.5
+467019,JPM,1992-12-01,12.25
+467020,JPM,1992-12-02,12.25
+467021,JPM,1992-12-03,12.333333015441896
+467022,JPM,1992-12-04,12.458333015441896
+467023,JPM,1992-12-07,12.333333015441896
+467024,JPM,1992-12-08,12.416666984558104
+467025,JPM,1992-12-09,12.166666984558104
+467026,JPM,1992-12-10,11.875
+467027,JPM,1992-12-11,12.041666984558104
+467028,JPM,1992-12-14,12.083333015441896
+467029,JPM,1992-12-15,12.208333015441896
+467030,JPM,1992-12-16,12.125
+467031,JPM,1992-12-17,12.25
+467032,JPM,1992-12-18,12.291666984558104
+467033,JPM,1992-12-21,12.583333015441896
+467034,JPM,1992-12-22,12.875
+467035,JPM,1992-12-23,12.833333015441896
+467036,JPM,1992-12-24,12.833333015441896
+467037,JPM,1992-12-28,12.916666984558104
+467038,JPM,1992-12-29,12.916666984558104
+467039,JPM,1992-12-30,12.916666984558104
+467040,JPM,1992-12-31,12.875
+467041,JPM,1993-01-04,12.875
+467042,JPM,1993-01-05,12.666666984558104
+467043,JPM,1993-01-06,12.791666984558104
+467044,JPM,1993-01-07,12.541666984558104
+467045,JPM,1993-01-08,12.625
+467046,JPM,1993-01-11,12.791666984558104
+467047,JPM,1993-01-12,12.875
+467048,JPM,1993-01-13,13.041666984558104
+467049,JPM,1993-01-14,13.458333015441896
+467050,JPM,1993-01-15,13.5
+467051,JPM,1993-01-18,13.75
+467052,JPM,1993-01-19,13.875
+467053,JPM,1993-01-20,13.458333015441896
+467054,JPM,1993-01-21,13.25
+467055,JPM,1993-01-22,13.291666984558104
+467056,JPM,1993-01-25,13.166666984558104
+467057,JPM,1993-01-26,13.416666984558104
+467058,JPM,1993-01-27,13.916666984558104
+467059,JPM,1993-01-28,13.5
+467060,JPM,1993-01-29,13.541666984558104
+467061,JPM,1993-02-01,13.666666984558104
+467062,JPM,1993-02-02,13.708333015441896
+467063,JPM,1993-02-03,13.875
+467064,JPM,1993-02-04,14.041666984558104
+467065,JPM,1993-02-05,14.291666984558104
+467066,JPM,1993-02-08,14.25
+467067,JPM,1993-02-09,14.125
+467068,JPM,1993-02-10,14.125
+467069,JPM,1993-02-11,14.166666984558104
+467070,JPM,1993-02-12,13.958333015441896
+467071,JPM,1993-02-16,13.5
+467072,JPM,1993-02-17,13.375
+467073,JPM,1993-02-18,13.25
+467074,JPM,1993-02-19,13.708333015441896
+467075,JPM,1993-02-22,13.958333015441896
+467076,JPM,1993-02-23,13.583333015441896
+467077,JPM,1993-02-24,13.958333015441896
+467078,JPM,1993-02-25,13.875
+467079,JPM,1993-02-26,13.5
+467080,JPM,1993-03-01,13.666666984558104
+467081,JPM,1993-03-02,13.958333015441896
+467082,JPM,1993-03-03,14.0
+467083,JPM,1993-03-04,13.666666984558104
+467084,JPM,1993-03-05,13.625
+467085,JPM,1993-03-08,13.958333015441896
+467086,JPM,1993-03-09,14.291666984558104
+467087,JPM,1993-03-10,14.666666984558104
+467088,JPM,1993-03-11,14.458333015441896
+467089,JPM,1993-03-12,14.25
+467090,JPM,1993-03-15,14.25
+467091,JPM,1993-03-16,14.416666984558104
+467092,JPM,1993-03-17,14.0
+467093,JPM,1993-03-18,13.916666984558104
+467094,JPM,1993-03-19,13.708333015441896
+467095,JPM,1993-03-22,13.791666984558104
+467096,JPM,1993-03-23,13.583333015441896
+467097,JPM,1993-03-24,13.291666984558104
+467098,JPM,1993-03-25,13.333333015441896
+467099,JPM,1993-03-26,13.541666984558104
+467100,JPM,1993-03-29,13.708333015441896
+467101,JPM,1993-03-30,13.583333015441896
+467102,JPM,1993-03-31,13.458333015441896
+467103,JPM,1993-04-01,13.583333015441896
+467104,JPM,1993-04-02,12.958333015441896
+467105,JPM,1993-04-05,13.291666984558104
+467106,JPM,1993-04-06,13.083333015441896
+467107,JPM,1993-04-07,13.416666984558104
+467108,JPM,1993-04-08,13.416666984558104
+467109,JPM,1993-04-12,14.125
+467110,JPM,1993-04-13,14.458333015441896
+467111,JPM,1993-04-14,14.25
+467112,JPM,1993-04-15,13.75
+467113,JPM,1993-04-16,13.791666984558104
+467114,JPM,1993-04-19,13.541666984558104
+467115,JPM,1993-04-20,13.416666984558104
+467116,JPM,1993-04-21,13.25
+467117,JPM,1993-04-22,13.041666984558104
+467118,JPM,1993-04-23,12.625
+467119,JPM,1993-04-26,12.291666984558104
+467120,JPM,1993-04-27,12.625
+467121,JPM,1993-04-28,12.75
+467122,JPM,1993-04-29,12.875
+467123,JPM,1993-04-30,12.75
+467124,JPM,1993-05-03,12.791666984558104
+467125,JPM,1993-05-04,13.166666984558104
+467126,JPM,1993-05-05,12.833333015441896
+467127,JPM,1993-05-06,12.666666984558104
+467128,JPM,1993-05-07,12.541666984558104
+467129,JPM,1993-05-10,12.75
+467130,JPM,1993-05-11,13.166666984558104
+467131,JPM,1993-05-12,13.125
+467132,JPM,1993-05-13,12.416666984558104
+467133,JPM,1993-05-14,12.208333015441896
+467134,JPM,1993-05-17,12.041666984558104
+467135,JPM,1993-05-18,12.0
+467136,JPM,1993-05-19,12.458333015441896
+467137,JPM,1993-05-20,12.583333015441896
+467138,JPM,1993-05-21,12.166666984558104
+467139,JPM,1993-05-24,12.291666984558104
+467140,JPM,1993-05-25,12.458333015441896
+467141,JPM,1993-05-26,13.083333015441896
+467142,JPM,1993-05-27,12.791666984558104
+467143,JPM,1993-05-28,12.791666984558104
+467144,JPM,1993-06-01,13.0
+467145,JPM,1993-06-02,12.666666984558104
+467146,JPM,1993-06-03,12.625
+467147,JPM,1993-06-04,12.375
+467148,JPM,1993-06-07,11.833333015441896
+467149,JPM,1993-06-08,12.083333015441896
+467150,JPM,1993-06-09,12.416666984558104
+467151,JPM,1993-06-10,12.458333015441896
+467152,JPM,1993-06-11,12.833333015441896
+467153,JPM,1993-06-14,12.958333015441896
+467154,JPM,1993-06-15,12.958333015441896
+467155,JPM,1993-06-16,13.0
+467156,JPM,1993-06-17,13.166666984558104
+467157,JPM,1993-06-18,12.958333015441896
+467158,JPM,1993-06-21,13.375
+467159,JPM,1993-06-22,13.625
+467160,JPM,1993-06-23,13.25
+467161,JPM,1993-06-24,13.541666984558104
+467162,JPM,1993-06-25,13.625
+467163,JPM,1993-06-28,13.958333015441896
+467164,JPM,1993-06-29,13.625
+467165,JPM,1993-06-30,13.625
+467166,JPM,1993-07-01,13.541666984558104
+467167,JPM,1993-07-02,13.291666984558104
+467168,JPM,1993-07-06,13.416666984558104
+467169,JPM,1993-07-07,13.458333015441896
+467170,JPM,1993-07-08,13.541666984558104
+467171,JPM,1993-07-09,13.458333015441896
+467172,JPM,1993-07-12,13.5
+467173,JPM,1993-07-13,13.166666984558104
+467174,JPM,1993-07-14,13.0
+467175,JPM,1993-07-15,13.25
+467176,JPM,1993-07-16,13.291666984558104
+467177,JPM,1993-07-19,13.25
+467178,JPM,1993-07-20,13.25
+467179,JPM,1993-07-21,13.458333015441896
+467180,JPM,1993-07-22,13.291666984558104
+467181,JPM,1993-07-23,13.416666984558104
+467182,JPM,1993-07-26,13.583333015441896
+467183,JPM,1993-07-27,13.416666984558104
+467184,JPM,1993-07-28,13.625
+467185,JPM,1993-07-29,13.708333015441896
+467186,JPM,1993-07-30,13.75
+467187,JPM,1993-08-02,13.666666984558104
+467188,JPM,1993-08-03,13.875
+467189,JPM,1993-08-04,14.083333015441896
+467190,JPM,1993-08-05,14.083333015441896
+467191,JPM,1993-08-06,14.0
+467192,JPM,1993-08-09,14.0
+467193,JPM,1993-08-10,13.833333015441896
+467194,JPM,1993-08-11,13.791666984558104
+467195,JPM,1993-08-12,13.75
+467196,JPM,1993-08-13,13.833333015441896
+467197,JPM,1993-08-16,13.583333015441896
+467198,JPM,1993-08-17,13.333333015441896
+467199,JPM,1993-08-18,13.333333015441896
+467200,JPM,1993-08-19,13.166666984558104
+467201,JPM,1993-08-20,13.125
+467202,JPM,1993-08-23,13.166666984558104
+467203,JPM,1993-08-24,13.458333015441896
+467204,JPM,1993-08-25,13.458333015441896
+467205,JPM,1993-08-26,13.541666984558104
+467206,JPM,1993-08-27,13.541666984558104
+467207,JPM,1993-08-30,13.458333015441896
+467208,JPM,1993-08-31,13.541666984558104
+467209,JPM,1993-09-01,13.333333015441896
+467210,JPM,1993-09-02,13.333333015441896
+467211,JPM,1993-09-03,13.5
+467212,JPM,1993-09-07,13.666666984558104
+467213,JPM,1993-09-08,13.666666984558104
+467214,JPM,1993-09-09,14.375
+467215,JPM,1993-09-10,14.666666984558104
+467216,JPM,1993-09-13,14.333333015441896
+467217,JPM,1993-09-14,14.458333015441896
+467218,JPM,1993-09-15,14.458333015441896
+467219,JPM,1993-09-16,14.416666984558104
+467220,JPM,1993-09-17,14.458333015441896
+467221,JPM,1993-09-20,14.583333015441896
+467222,JPM,1993-09-21,14.375
+467223,JPM,1993-09-22,14.5
+467224,JPM,1993-09-23,14.708333015441896
+467225,JPM,1993-09-24,14.75
+467226,JPM,1993-09-27,14.958333015441896
+467227,JPM,1993-09-28,15.041666984558104
+467228,JPM,1993-09-29,14.958333015441896
+467229,JPM,1993-09-30,15.0
+467230,JPM,1993-10-01,15.041666984558104
+467231,JPM,1993-10-04,15.083333015441896
+467232,JPM,1993-10-05,15.041666984558104
+467233,JPM,1993-10-06,15.125
+467234,JPM,1993-10-07,15.125
+467235,JPM,1993-10-08,14.958333015441896
+467236,JPM,1993-10-11,15.083333015441896
+467237,JPM,1993-10-12,15.166666984558104
+467238,JPM,1993-10-13,15.375
+467239,JPM,1993-10-14,15.041666984558104
+467240,JPM,1993-10-15,14.5
+467241,JPM,1993-10-18,14.0
+467242,JPM,1993-10-19,13.625
+467243,JPM,1993-10-20,13.791666984558104
+467244,JPM,1993-10-21,14.0
+467245,JPM,1993-10-22,13.916666984558104
+467246,JPM,1993-10-25,13.958333015441896
+467247,JPM,1993-10-26,13.625
+467248,JPM,1993-10-27,13.625
+467249,JPM,1993-10-28,13.625
+467250,JPM,1993-10-29,13.375
+467251,JPM,1993-11-01,13.791666984558104
+467252,JPM,1993-11-02,13.541666984558104
+467253,JPM,1993-11-03,13.166666984558104
+467254,JPM,1993-11-04,12.625
+467255,JPM,1993-11-05,12.958333015441896
+467256,JPM,1993-11-08,12.833333015441896
+467257,JPM,1993-11-09,12.875
+467258,JPM,1993-11-10,12.916666984558104
+467259,JPM,1993-11-11,12.75
+467260,JPM,1993-11-12,12.833333015441896
+467261,JPM,1993-11-15,12.625
+467262,JPM,1993-11-16,12.75
+467263,JPM,1993-11-17,12.583333015441896
+467264,JPM,1993-11-18,12.458333015441896
+467265,JPM,1993-11-19,12.291666984558104
+467266,JPM,1993-11-22,12.041666984558104
+467267,JPM,1993-11-23,12.333333015441896
+467268,JPM,1993-11-24,12.375
+467269,JPM,1993-11-26,12.5
+467270,JPM,1993-11-29,12.75
+467271,JPM,1993-11-30,12.833333015441896
+467272,JPM,1993-12-01,13.0
+467273,JPM,1993-12-02,13.125
+467274,JPM,1993-12-03,13.166666984558104
+467275,JPM,1993-12-06,13.25
+467276,JPM,1993-12-07,13.5
+467277,JPM,1993-12-08,13.458333015441896
+467278,JPM,1993-12-09,13.458333015441896
+467279,JPM,1993-12-10,13.166666984558104
+467280,JPM,1993-12-13,13.083333015441896
+467281,JPM,1993-12-14,13.0
+467282,JPM,1993-12-15,12.916666984558104
+467283,JPM,1993-12-16,12.958333015441896
+467284,JPM,1993-12-17,13.208333015441896
+467285,JPM,1993-12-20,13.5
+467286,JPM,1993-12-21,13.416666984558104
+467287,JPM,1993-12-22,13.541666984558104
+467288,JPM,1993-12-23,13.541666984558104
+467289,JPM,1993-12-27,13.791666984558104
+467290,JPM,1993-12-28,13.625
+467291,JPM,1993-12-29,13.458333015441896
+467292,JPM,1993-12-30,13.541666984558104
+467293,JPM,1993-12-31,13.375
+467294,JPM,1994-01-03,13.458333015441896
+467295,JPM,1994-01-04,13.5
+467296,JPM,1994-01-05,13.375
+467297,JPM,1994-01-06,13.166666984558104
+467298,JPM,1994-01-07,13.541666984558104
+467299,JPM,1994-01-10,13.75
+467300,JPM,1994-01-11,13.666666984558104
+467301,JPM,1994-01-12,13.708333015441896
+467302,JPM,1994-01-13,13.833333015441896
+467303,JPM,1994-01-14,13.833333015441896
+467304,JPM,1994-01-17,13.833333015441896
+467305,JPM,1994-01-18,13.5
+467306,JPM,1994-01-19,12.875
+467307,JPM,1994-01-20,12.666666984558104
+467308,JPM,1994-01-21,12.541666984558104
+467309,JPM,1994-01-24,12.583333015441896
+467310,JPM,1994-01-25,12.416666984558104
+467311,JPM,1994-01-26,12.625
+467312,JPM,1994-01-27,12.833333015441896
+467313,JPM,1994-01-28,13.041666984558104
+467314,JPM,1994-01-31,13.166666984558104
+467315,JPM,1994-02-01,12.875
+467316,JPM,1994-02-02,13.041666984558104
+467317,JPM,1994-02-03,12.625
+467318,JPM,1994-02-04,12.333333015441896
+467319,JPM,1994-02-07,12.416666984558104
+467320,JPM,1994-02-08,12.291666984558104
+467321,JPM,1994-02-09,12.458333015441896
+467322,JPM,1994-02-10,12.333333015441896
+467323,JPM,1994-02-11,12.208333015441896
+467324,JPM,1994-02-14,12.166666984558104
+467325,JPM,1994-02-15,12.208333015441896
+467326,JPM,1994-02-16,12.25
+467327,JPM,1994-02-17,12.208333015441896
+467328,JPM,1994-02-18,12.166666984558104
+467329,JPM,1994-02-22,12.375
+467330,JPM,1994-02-23,12.5
+467331,JPM,1994-02-24,12.458333015441896
+467332,JPM,1994-02-25,12.625
+467333,JPM,1994-02-28,12.416666984558104
+467334,JPM,1994-03-01,12.416666984558104
+467335,JPM,1994-03-02,12.333333015441896
+467336,JPM,1994-03-03,12.0
+467337,JPM,1994-03-04,12.125
+467338,JPM,1994-03-07,12.125
+467339,JPM,1994-03-08,12.125
+467340,JPM,1994-03-09,11.958333015441896
+467341,JPM,1994-03-10,11.958333015441896
+467342,JPM,1994-03-11,12.125
+467343,JPM,1994-03-14,12.625
+467344,JPM,1994-03-15,12.708333015441896
+467345,JPM,1994-03-16,13.0
+467346,JPM,1994-03-17,12.916666984558104
+467347,JPM,1994-03-18,12.791666984558104
+467348,JPM,1994-03-21,12.708333015441896
+467349,JPM,1994-03-22,12.791666984558104
+467350,JPM,1994-03-23,12.75
+467351,JPM,1994-03-24,12.666666984558104
+467352,JPM,1994-03-25,12.416666984558104
+467353,JPM,1994-03-28,12.375
+467354,JPM,1994-03-29,12.208333015441896
+467355,JPM,1994-03-30,11.833333015441896
+467356,JPM,1994-03-31,12.125
+467357,JPM,1994-04-04,11.958333015441896
+467358,JPM,1994-04-05,12.125
+467359,JPM,1994-04-06,12.125
+467360,JPM,1994-04-07,12.666666984558104
+467361,JPM,1994-04-08,12.541666984558104
+467362,JPM,1994-04-11,12.916666984558104
+467363,JPM,1994-04-12,12.833333015441896
+467364,JPM,1994-04-13,12.583333015441896
+467365,JPM,1994-04-14,12.666666984558104
+467366,JPM,1994-04-15,12.708333015441896
+467367,JPM,1994-04-18,12.5
+467368,JPM,1994-04-19,12.333333015441896
+467369,JPM,1994-04-20,12.125
+467370,JPM,1994-04-21,12.25
+467371,JPM,1994-04-22,12.0
+467372,JPM,1994-04-25,11.75
+467373,JPM,1994-04-26,11.833333015441896
+467374,JPM,1994-04-28,11.666666984558104
+467375,JPM,1994-04-29,11.583333015441896
+467376,JPM,1994-05-02,11.833333015441896
+467377,JPM,1994-05-03,11.875
+467378,JPM,1994-05-04,11.875
+467379,JPM,1994-05-05,11.75
+467380,JPM,1994-05-06,11.541666984558104
+467381,JPM,1994-05-09,11.416666984558104
+467382,JPM,1994-05-10,11.708333015441896
+467383,JPM,1994-05-11,11.458333015441896
+467384,JPM,1994-05-12,11.458333015441896
+467385,JPM,1994-05-13,11.5
+467386,JPM,1994-05-16,11.583333015441896
+467387,JPM,1994-05-17,11.916666984558104
+467388,JPM,1994-05-18,12.458333015441896
+467389,JPM,1994-05-19,12.333333015441896
+467390,JPM,1994-05-20,12.041666984558104
+467391,JPM,1994-05-23,12.0
+467392,JPM,1994-05-24,12.291666984558104
+467393,JPM,1994-05-25,12.375
+467394,JPM,1994-05-26,12.333333015441896
+467395,JPM,1994-05-27,12.666666984558104
+467396,JPM,1994-05-31,12.791666984558104
+467397,JPM,1994-06-01,13.25
+467398,JPM,1994-06-02,13.125
+467399,JPM,1994-06-03,13.291666984558104
+467400,JPM,1994-06-06,13.458333015441896
+467401,JPM,1994-06-07,13.208333015441896
+467402,JPM,1994-06-08,13.208333015441896
+467403,JPM,1994-06-09,13.166666984558104
+467404,JPM,1994-06-10,13.333333015441896
+467405,JPM,1994-06-13,13.625
+467406,JPM,1994-06-14,13.458333015441896
+467407,JPM,1994-06-15,13.458333015441896
+467408,JPM,1994-06-16,13.458333015441896
+467409,JPM,1994-06-17,13.291666984558104
+467410,JPM,1994-06-20,13.125
+467411,JPM,1994-06-21,12.916666984558104
+467412,JPM,1994-06-22,13.041666984558104
+467413,JPM,1994-06-23,12.958333015441896
+467414,JPM,1994-06-24,12.791666984558104
+467415,JPM,1994-06-27,13.041666984558104
+467416,JPM,1994-06-28,13.0
+467417,JPM,1994-06-29,12.791666984558104
+467418,JPM,1994-06-30,12.833333015441896
+467419,JPM,1994-07-01,12.958333015441896
+467420,JPM,1994-07-05,12.791666984558104
+467421,JPM,1994-07-06,12.708333015441896
+467422,JPM,1994-07-07,12.833333015441896
+467423,JPM,1994-07-08,12.75
+467424,JPM,1994-07-11,12.791666984558104
+467425,JPM,1994-07-12,12.75
+467426,JPM,1994-07-13,12.75
+467427,JPM,1994-07-14,13.041666984558104
+467428,JPM,1994-07-15,12.875
+467429,JPM,1994-07-18,12.916666984558104
+467430,JPM,1994-07-19,12.791666984558104
+467431,JPM,1994-07-20,12.541666984558104
+467432,JPM,1994-07-21,12.625
+467433,JPM,1994-07-22,12.625
+467434,JPM,1994-07-25,12.75
+467435,JPM,1994-07-26,12.75
+467436,JPM,1994-07-27,12.5
+467437,JPM,1994-07-28,12.541666984558104
+467438,JPM,1994-07-29,12.791666984558104
+467439,JPM,1994-08-01,12.916666984558104
+467440,JPM,1994-08-02,12.958333015441896
+467441,JPM,1994-08-03,12.958333015441896
+467442,JPM,1994-08-04,12.666666984558104
+467443,JPM,1994-08-05,12.625
+467444,JPM,1994-08-08,12.666666984558104
+467445,JPM,1994-08-09,12.625
+467446,JPM,1994-08-10,12.625
+467447,JPM,1994-08-11,12.666666984558104
+467448,JPM,1994-08-12,12.791666984558104
+467449,JPM,1994-08-15,12.791666984558104
+467450,JPM,1994-08-16,13.041666984558104
+467451,JPM,1994-08-17,12.958333015441896
+467452,JPM,1994-08-18,12.875
+467453,JPM,1994-08-19,12.916666984558104
+467454,JPM,1994-08-22,13.0
+467455,JPM,1994-08-23,13.125
+467456,JPM,1994-08-24,13.208333015441896
+467457,JPM,1994-08-25,13.125
+467458,JPM,1994-08-26,13.208333015441896
+467459,JPM,1994-08-29,13.166666984558104
+467460,JPM,1994-08-30,13.083333015441896
+467461,JPM,1994-08-31,12.916666984558104
+467462,JPM,1994-09-01,12.791666984558104
+467463,JPM,1994-09-02,12.791666984558104
+467464,JPM,1994-09-06,12.75
+467465,JPM,1994-09-07,12.666666984558104
+467466,JPM,1994-09-08,12.708333015441896
+467467,JPM,1994-09-09,12.416666984558104
+467468,JPM,1994-09-12,12.208333015441896
+467469,JPM,1994-09-13,12.25
+467470,JPM,1994-09-14,12.291666984558104
+467471,JPM,1994-09-15,12.333333015441896
+467472,JPM,1994-09-16,12.333333015441896
+467473,JPM,1994-09-19,12.083333015441896
+467474,JPM,1994-09-20,12.083333015441896
+467475,JPM,1994-09-21,12.166666984558104
+467476,JPM,1994-09-22,12.125
+467477,JPM,1994-09-23,12.041666984558104
+467478,JPM,1994-09-26,11.833333015441896
+467479,JPM,1994-09-27,11.833333015441896
+467480,JPM,1994-09-28,11.875
+467481,JPM,1994-09-29,11.833333015441896
+467482,JPM,1994-09-30,11.666666984558104
+467483,JPM,1994-10-03,11.541666984558104
+467484,JPM,1994-10-04,11.416666984558104
+467485,JPM,1994-10-05,11.375
+467486,JPM,1994-10-06,11.375
+467487,JPM,1994-10-07,11.708333015441896
+467488,JPM,1994-10-10,11.958333015441896
+467489,JPM,1994-10-11,11.958333015441896
+467490,JPM,1994-10-12,12.291666984558104
+467491,JPM,1994-10-13,12.291666984558104
+467492,JPM,1994-10-14,12.458333015441896
+467493,JPM,1994-10-17,12.541666984558104
+467494,JPM,1994-10-18,12.541666984558104
+467495,JPM,1994-10-19,12.458333015441896
+467496,JPM,1994-10-20,12.25
+467497,JPM,1994-10-21,12.125
+467498,JPM,1994-10-24,11.791666984558104
+467499,JPM,1994-10-25,11.958333015441896
+467500,JPM,1994-10-26,12.083333015441896
+467501,JPM,1994-10-27,12.333333015441896
+467502,JPM,1994-10-28,12.458333015441896
+467503,JPM,1994-10-31,12.666666984558104
+467504,JPM,1994-11-01,12.333333015441896
+467505,JPM,1994-11-02,12.166666984558104
+467506,JPM,1994-11-03,12.375
+467507,JPM,1994-11-04,12.125
+467508,JPM,1994-11-07,12.0
+467509,JPM,1994-11-08,12.041666984558104
+467510,JPM,1994-11-09,11.958333015441896
+467511,JPM,1994-11-10,12.0
+467512,JPM,1994-11-11,11.958333015441896
+467513,JPM,1994-11-14,12.125
+467514,JPM,1994-11-15,12.166666984558104
+467515,JPM,1994-11-16,12.125
+467516,JPM,1994-11-17,11.916666984558104
+467517,JPM,1994-11-18,11.791666984558104
+467518,JPM,1994-11-21,11.75
+467519,JPM,1994-11-22,11.416666984558104
+467520,JPM,1994-11-23,12.083333015441896
+467521,JPM,1994-11-25,12.0
+467522,JPM,1994-11-28,11.875
+467523,JPM,1994-11-29,12.25
+467524,JPM,1994-11-30,12.125
+467525,JPM,1994-12-01,12.208333015441896
+467526,JPM,1994-12-02,12.458333015441896
+467527,JPM,1994-12-05,12.666666984558104
+467528,JPM,1994-12-06,12.833333015441896
+467529,JPM,1994-12-07,12.583333015441896
+467530,JPM,1994-12-08,12.333333015441896
+467531,JPM,1994-12-09,12.333333015441896
+467532,JPM,1994-12-12,12.458333015441896
+467533,JPM,1994-12-13,12.625
+467534,JPM,1994-12-14,12.666666984558104
+467535,JPM,1994-12-15,12.458333015441896
+467536,JPM,1994-12-16,12.375
+467537,JPM,1994-12-19,12.416666984558104
+467538,JPM,1994-12-20,12.375
+467539,JPM,1994-12-21,12.25
+467540,JPM,1994-12-22,12.208333015441896
+467541,JPM,1994-12-23,12.208333015441896
+467542,JPM,1994-12-27,12.125
+467543,JPM,1994-12-28,12.208333015441896
+467544,JPM,1994-12-29,12.166666984558104
+467545,JPM,1994-12-30,11.958333015441896
+467546,JPM,1995-01-03,12.083333015441896
+467547,JPM,1995-01-04,12.291666984558104
+467548,JPM,1995-01-05,12.416666984558104
+467549,JPM,1995-01-06,12.458333015441896
+467550,JPM,1995-01-09,12.541666984558104
+467551,JPM,1995-01-10,12.416666984558104
+467552,JPM,1995-01-11,12.416666984558104
+467553,JPM,1995-01-12,12.375
+467554,JPM,1995-01-13,12.791666984558104
+467555,JPM,1995-01-16,12.958333015441896
+467556,JPM,1995-01-17,12.791666984558104
+467557,JPM,1995-01-18,12.625
+467558,JPM,1995-01-19,12.416666984558104
+467559,JPM,1995-01-20,12.208333015441896
+467560,JPM,1995-01-23,12.458333015441896
+467561,JPM,1995-01-24,12.583333015441896
+467562,JPM,1995-01-25,12.708333015441896
+467563,JPM,1995-01-26,12.625
+467564,JPM,1995-01-27,12.916666984558104
+467565,JPM,1995-01-30,12.75
+467566,JPM,1995-01-31,13.0
+467567,JPM,1995-02-01,12.875
+467568,JPM,1995-02-02,12.958333015441896
+467569,JPM,1995-02-03,13.208333015441896
+467570,JPM,1995-02-06,13.25
+467571,JPM,1995-02-07,13.166666984558104
+467572,JPM,1995-02-08,13.291666984558104
+467573,JPM,1995-02-09,13.208333015441896
+467574,JPM,1995-02-10,13.291666984558104
+467575,JPM,1995-02-13,13.333333015441896
+467576,JPM,1995-02-14,13.375
+467577,JPM,1995-02-15,13.458333015441896
+467578,JPM,1995-02-16,13.25
+467579,JPM,1995-02-17,13.291666984558104
+467580,JPM,1995-02-21,13.333333015441896
+467581,JPM,1995-02-22,13.291666984558104
+467582,JPM,1995-02-23,13.333333015441896
+467583,JPM,1995-02-24,13.291666984558104
+467584,JPM,1995-02-27,13.166666984558104
+467585,JPM,1995-02-28,13.375
+467586,JPM,1995-03-01,13.333333015441896
+467587,JPM,1995-03-02,13.25
+467588,JPM,1995-03-03,13.208333015441896
+467589,JPM,1995-03-06,13.041666984558104
+467590,JPM,1995-03-07,12.708333015441896
+467591,JPM,1995-03-08,12.583333015441896
+467592,JPM,1995-03-09,12.541666984558104
+467593,JPM,1995-03-10,13.0
+467594,JPM,1995-03-13,12.958333015441896
+467595,JPM,1995-03-14,13.0
+467596,JPM,1995-03-15,13.125
+467597,JPM,1995-03-16,13.125
+467598,JPM,1995-03-17,13.125
+467599,JPM,1995-03-20,13.125
+467600,JPM,1995-03-21,12.958333015441896
+467601,JPM,1995-03-22,12.833333015441896
+467602,JPM,1995-03-23,12.916666984558104
+467603,JPM,1995-03-24,12.875
+467604,JPM,1995-03-27,12.833333015441896
+467605,JPM,1995-03-28,12.875
+467606,JPM,1995-03-29,12.833333015441896
+467607,JPM,1995-03-30,12.833333015441896
+467608,JPM,1995-03-31,12.583333015441896
+467609,JPM,1995-04-03,12.708333015441896
+467610,JPM,1995-04-04,12.875
+467611,JPM,1995-04-05,13.083333015441896
+467612,JPM,1995-04-06,13.666666984558104
+467613,JPM,1995-04-07,13.541666984558104
+467614,JPM,1995-04-10,13.5
+467615,JPM,1995-04-11,13.375
+467616,JPM,1995-04-12,13.333333015441896
+467617,JPM,1995-04-13,13.375
+467618,JPM,1995-04-17,13.541666984558104
+467619,JPM,1995-04-18,13.958333015441896
+467620,JPM,1995-04-19,13.75
+467621,JPM,1995-04-20,13.791666984558104
+467622,JPM,1995-04-21,13.666666984558104
+467623,JPM,1995-04-24,13.916666984558104
+467624,JPM,1995-04-25,14.0
+467625,JPM,1995-04-26,13.958333015441896
+467626,JPM,1995-04-27,13.875
+467627,JPM,1995-04-28,13.916666984558104
+467628,JPM,1995-05-01,13.833333015441896
+467629,JPM,1995-05-02,13.875
+467630,JPM,1995-05-03,14.083333015441896
+467631,JPM,1995-05-04,14.416666984558104
+467632,JPM,1995-05-05,14.416666984558104
+467633,JPM,1995-05-08,14.666666984558104
+467634,JPM,1995-05-09,14.791666984558104
+467635,JPM,1995-05-10,14.791666984558104
+467636,JPM,1995-05-11,14.833333015441896
+467637,JPM,1995-05-12,15.0
+467638,JPM,1995-05-15,14.958333015441896
+467639,JPM,1995-05-16,15.166666984558104
+467640,JPM,1995-05-17,15.0
+467641,JPM,1995-05-18,15.0
+467642,JPM,1995-05-19,14.833333015441896
+467643,JPM,1995-05-22,15.208333015441896
+467644,JPM,1995-05-23,15.666666984558104
+467645,JPM,1995-05-24,15.333333015441896
+467646,JPM,1995-05-25,15.583333015441896
+467647,JPM,1995-05-26,15.416666984558104
+467648,JPM,1995-05-30,15.208333015441896
+467649,JPM,1995-05-31,15.375
+467650,JPM,1995-06-01,15.625
+467651,JPM,1995-06-02,15.916666984558104
+467652,JPM,1995-06-05,15.666666984558104
+467653,JPM,1995-06-06,15.666666984558104
+467654,JPM,1995-06-07,15.541666984558104
+467655,JPM,1995-06-08,15.0
+467656,JPM,1995-06-09,14.666666984558104
+467657,JPM,1995-06-12,14.916666984558104
+467658,JPM,1995-06-13,15.416666984558104
+467659,JPM,1995-06-14,15.5
+467660,JPM,1995-06-15,15.333333015441896
+467661,JPM,1995-06-16,15.125
+467662,JPM,1995-06-19,15.625
+467663,JPM,1995-06-20,15.875
+467664,JPM,1995-06-21,15.958333015441896
+467665,JPM,1995-06-22,16.125
+467666,JPM,1995-06-23,15.916666984558104
+467667,JPM,1995-06-26,15.833333015441896
+467668,JPM,1995-06-27,15.708333015441896
+467669,JPM,1995-06-28,16.083332061767578
+467670,JPM,1995-06-29,15.833333015441896
+467671,JPM,1995-06-30,15.75
+467672,JPM,1995-07-03,15.666666984558104
+467673,JPM,1995-07-05,15.708333015441896
+467674,JPM,1995-07-06,16.125
+467675,JPM,1995-07-07,16.458332061767578
+467676,JPM,1995-07-10,17.041667938232422
+467677,JPM,1995-07-11,16.666667938232422
+467678,JPM,1995-07-12,16.791667938232422
+467679,JPM,1995-07-13,16.916667938232422
+467680,JPM,1995-07-14,16.5
+467681,JPM,1995-07-17,16.041667938232422
+467682,JPM,1995-07-18,16.583332061767578
+467683,JPM,1995-07-19,16.708332061767578
+467684,JPM,1995-07-20,17.25
+467685,JPM,1995-07-21,16.791667938232422
+467686,JPM,1995-07-24,17.25
+467687,JPM,1995-07-25,17.375
+467688,JPM,1995-07-26,17.333332061767578
+467689,JPM,1995-07-27,17.375
+467690,JPM,1995-07-28,17.333332061767578
+467691,JPM,1995-07-31,17.208332061767578
+467692,JPM,1995-08-01,17.0
+467693,JPM,1995-08-02,17.458332061767578
+467694,JPM,1995-08-03,17.583332061767578
+467695,JPM,1995-08-04,17.625
+467696,JPM,1995-08-07,17.583332061767578
+467697,JPM,1995-08-08,18.0
+467698,JPM,1995-08-09,17.916667938232422
+467699,JPM,1995-08-10,17.75
+467700,JPM,1995-08-11,17.541667938232422
+467701,JPM,1995-08-14,17.666667938232422
+467702,JPM,1995-08-15,17.666667938232422
+467703,JPM,1995-08-16,18.0
+467704,JPM,1995-08-17,17.75
+467705,JPM,1995-08-18,17.875
+467706,JPM,1995-08-21,17.833332061767578
+467707,JPM,1995-08-22,17.833332061767578
+467708,JPM,1995-08-23,17.833332061767578
+467709,JPM,1995-08-24,17.833332061767578
+467710,JPM,1995-08-25,18.125
+467711,JPM,1995-08-28,20.041667938232425
+467712,JPM,1995-08-29,19.791667938232425
+467713,JPM,1995-08-30,19.666667938232425
+467714,JPM,1995-08-31,19.416667938232425
+467715,JPM,1995-09-01,19.333332061767575
+467716,JPM,1995-09-05,19.416667938232425
+467717,JPM,1995-09-06,19.625
+467718,JPM,1995-09-07,19.5
+467719,JPM,1995-09-08,19.708332061767575
+467720,JPM,1995-09-11,20.0
+467721,JPM,1995-09-12,20.083332061767575
+467722,JPM,1995-09-13,20.0
+467723,JPM,1995-09-14,20.166667938232425
+467724,JPM,1995-09-15,20.333332061767575
+467725,JPM,1995-09-18,19.916667938232425
+467726,JPM,1995-09-19,20.166667938232425
+467727,JPM,1995-09-20,20.166667938232425
+467728,JPM,1995-09-21,19.583332061767575
+467729,JPM,1995-09-22,19.5
+467730,JPM,1995-09-25,19.541667938232425
+467731,JPM,1995-09-26,19.666667938232425
+467732,JPM,1995-09-27,20.0
+467733,JPM,1995-09-28,20.333332061767575
+467734,JPM,1995-09-29,20.291667938232425
+467735,JPM,1995-10-02,20.208332061767575
+467736,JPM,1995-10-03,20.375
+467737,JPM,1995-10-04,20.916667938232425
+467738,JPM,1995-10-05,20.833332061767575
+467739,JPM,1995-10-06,21.0
+467740,JPM,1995-10-09,20.958332061767575
+467741,JPM,1995-10-10,21.125
+467742,JPM,1995-10-11,21.208332061767575
+467743,JPM,1995-10-12,21.375
+467744,JPM,1995-10-13,21.375
+467745,JPM,1995-10-16,21.041667938232425
+467746,JPM,1995-10-17,20.916667938232425
+467747,JPM,1995-10-18,20.416667938232425
+467748,JPM,1995-10-19,20.208332061767575
+467749,JPM,1995-10-20,19.625
+467750,JPM,1995-10-23,19.791667938232425
+467751,JPM,1995-10-24,19.0
+467752,JPM,1995-10-25,18.791667938232425
+467753,JPM,1995-10-26,18.75
+467754,JPM,1995-10-27,19.458332061767575
+467755,JPM,1995-10-30,19.291667938232425
+467756,JPM,1995-10-31,18.958332061767575
+467757,JPM,1995-11-01,19.458332061767575
+467758,JPM,1995-11-02,20.125
+467759,JPM,1995-11-03,19.791667938232425
+467760,JPM,1995-11-06,19.458332061767575
+467761,JPM,1995-11-07,19.208332061767575
+467762,JPM,1995-11-08,19.791667938232425
+467763,JPM,1995-11-09,19.833332061767575
+467764,JPM,1995-11-10,19.833332061767575
+467765,JPM,1995-11-13,19.541667938232425
+467766,JPM,1995-11-14,18.916667938232425
+467767,JPM,1995-11-15,18.875
+467768,JPM,1995-11-16,19.208332061767575
+467769,JPM,1995-11-17,19.541667938232425
+467770,JPM,1995-11-20,19.583332061767575
+467771,JPM,1995-11-21,20.041667938232425
+467772,JPM,1995-11-22,20.125
+467773,JPM,1995-11-24,20.041667938232425
+467774,JPM,1995-11-27,19.75
+467775,JPM,1995-11-28,19.75
+467776,JPM,1995-11-29,19.916667938232425
+467777,JPM,1995-11-30,20.0
+467778,JPM,1995-12-01,19.916667938232425
+467779,JPM,1995-12-04,20.333332061767575
+467780,JPM,1995-12-05,20.458332061767575
+467781,JPM,1995-12-06,20.791667938232425
+467782,JPM,1995-12-07,20.0
+467783,JPM,1995-12-08,20.208332061767575
+467784,JPM,1995-12-11,20.0
+467785,JPM,1995-12-12,19.875
+467786,JPM,1995-12-13,19.958332061767575
+467787,JPM,1995-12-14,19.583332061767575
+467788,JPM,1995-12-15,19.25
+467789,JPM,1995-12-18,19.083332061767575
+467790,JPM,1995-12-19,19.666667938232425
+467791,JPM,1995-12-20,19.416667938232425
+467792,JPM,1995-12-21,19.375
+467793,JPM,1995-12-22,19.416667938232425
+467794,JPM,1995-12-26,19.541667938232425
+467795,JPM,1995-12-27,19.666667938232425
+467796,JPM,1995-12-28,19.583332061767575
+467797,JPM,1995-12-29,19.583332061767575
+467798,JPM,1996-01-02,19.583332061767575
+467799,JPM,1996-01-03,19.583332061767575
+467800,JPM,1996-01-04,18.75
+467801,JPM,1996-01-05,18.666667938232425
+467802,JPM,1996-01-08,18.666667938232425
+467803,JPM,1996-01-09,18.208332061767575
+467804,JPM,1996-01-10,18.041667938232425
+467805,JPM,1996-01-11,18.041667938232425
+467806,JPM,1996-01-12,18.541667938232425
+467807,JPM,1996-01-15,18.375
+467808,JPM,1996-01-16,19.5
+467809,JPM,1996-01-17,19.833332061767575
+467810,JPM,1996-01-18,19.625
+467811,JPM,1996-01-19,19.833332061767575
+467812,JPM,1996-01-22,20.125
+467813,JPM,1996-01-23,20.375
+467814,JPM,1996-01-24,20.666667938232425
+467815,JPM,1996-01-25,21.041667938232425
+467816,JPM,1996-01-26,21.0
+467817,JPM,1996-01-29,22.0
+467818,JPM,1996-01-30,22.25
+467819,JPM,1996-01-31,22.333332061767575
+467820,JPM,1996-02-01,21.958332061767575
+467821,JPM,1996-02-02,21.75
+467822,JPM,1996-02-05,21.791667938232425
+467823,JPM,1996-02-06,22.125
+467824,JPM,1996-02-07,22.333332061767575
+467825,JPM,1996-02-08,22.375
+467826,JPM,1996-02-09,22.291667938232425
+467827,JPM,1996-02-12,22.541667938232425
+467828,JPM,1996-02-13,22.541667938232425
+467829,JPM,1996-02-14,22.583332061767575
+467830,JPM,1996-02-15,22.583332061767575
+467831,JPM,1996-02-16,22.583332061767575
+467832,JPM,1996-02-20,22.25
+467833,JPM,1996-02-21,23.083332061767575
+467834,JPM,1996-02-22,23.541667938232425
+467835,JPM,1996-02-23,24.166667938232425
+467836,JPM,1996-02-26,23.375
+467837,JPM,1996-02-27,23.625
+467838,JPM,1996-02-28,23.916667938232425
+467839,JPM,1996-02-29,23.875
+467840,JPM,1996-03-01,24.25
+467841,JPM,1996-03-04,24.25
+467842,JPM,1996-03-05,24.083332061767575
+467843,JPM,1996-03-06,23.583332061767575
+467844,JPM,1996-03-07,23.125
+467845,JPM,1996-03-08,22.125
+467846,JPM,1996-03-11,21.958332061767575
+467847,JPM,1996-03-12,21.875
+467848,JPM,1996-03-13,22.25
+467849,JPM,1996-03-14,22.75
+467850,JPM,1996-03-15,22.625
+467851,JPM,1996-03-18,23.25
+467852,JPM,1996-03-19,23.291667938232425
+467853,JPM,1996-03-20,23.708332061767575
+467854,JPM,1996-03-21,24.0
+467855,JPM,1996-03-22,23.708332061767575
+467856,JPM,1996-03-25,23.625
+467857,JPM,1996-03-26,23.583332061767575
+467858,JPM,1996-03-27,23.833332061767575
+467859,JPM,1996-03-28,23.791667938232425
+467860,JPM,1996-03-29,23.5
+467861,JPM,1996-04-01,24.333332061767575
+467862,JPM,1996-04-02,24.75
+467863,JPM,1996-04-03,24.458332061767575
+467864,JPM,1996-04-04,24.458332061767575
+467865,JPM,1996-04-08,23.541667938232425
+467866,JPM,1996-04-09,23.083332061767575
+467867,JPM,1996-04-10,22.333332061767575
+467868,JPM,1996-04-11,22.291667938232425
+467869,JPM,1996-04-12,22.833332061767575
+467870,JPM,1996-04-15,23.041667938232425
+467871,JPM,1996-04-16,23.0
+467872,JPM,1996-04-17,22.75
+467873,JPM,1996-04-18,22.791667938232425
+467874,JPM,1996-04-19,22.583332061767575
+467875,JPM,1996-04-22,22.291667938232425
+467876,JPM,1996-04-23,22.375
+467877,JPM,1996-04-24,22.25
+467878,JPM,1996-04-25,22.75
+467879,JPM,1996-04-26,23.041667938232425
+467880,JPM,1996-04-29,22.958332061767575
+467881,JPM,1996-04-30,23.0
+467882,JPM,1996-05-01,22.916667938232425
+467883,JPM,1996-05-02,21.875
+467884,JPM,1996-05-03,22.0
+467885,JPM,1996-05-06,21.666667938232425
+467886,JPM,1996-05-07,21.958332061767575
+467887,JPM,1996-05-08,22.5
+467888,JPM,1996-05-09,22.375
+467889,JPM,1996-05-10,22.958332061767575
+467890,JPM,1996-05-13,23.208332061767575
+467891,JPM,1996-05-14,23.291667938232425
+467892,JPM,1996-05-15,23.125
+467893,JPM,1996-05-16,23.166667938232425
+467894,JPM,1996-05-17,23.666667938232425
+467895,JPM,1996-05-20,23.666667938232425
+467896,JPM,1996-05-21,23.583332061767575
+467897,JPM,1996-05-22,24.25
+467898,JPM,1996-05-23,23.958332061767575
+467899,JPM,1996-05-24,23.875
+467900,JPM,1996-05-28,23.625
+467901,JPM,1996-05-29,23.375
+467902,JPM,1996-05-30,23.333332061767575
+467903,JPM,1996-05-31,23.333332061767575
+467904,JPM,1996-06-03,23.291667938232425
+467905,JPM,1996-06-04,23.583332061767575
+467906,JPM,1996-06-05,24.416667938232425
+467907,JPM,1996-06-06,24.333332061767575
+467908,JPM,1996-06-07,23.916667938232425
+467909,JPM,1996-06-10,24.041667938232425
+467910,JPM,1996-06-11,24.083332061767575
+467911,JPM,1996-06-12,24.125
+467912,JPM,1996-06-13,24.208332061767575
+467913,JPM,1996-06-14,24.125
+467914,JPM,1996-06-17,24.083332061767575
+467915,JPM,1996-06-18,23.958332061767575
+467916,JPM,1996-06-19,23.666667938232425
+467917,JPM,1996-06-20,23.166667938232425
+467918,JPM,1996-06-21,22.5
+467919,JPM,1996-06-24,22.916667938232425
+467920,JPM,1996-06-25,23.375
+467921,JPM,1996-06-26,23.333332061767575
+467922,JPM,1996-06-27,23.416667938232425
+467923,JPM,1996-06-28,23.541667938232425
+467924,JPM,1996-07-01,23.791667938232425
+467925,JPM,1996-07-02,23.708332061767575
+467926,JPM,1996-07-03,23.791667938232425
+467927,JPM,1996-07-05,22.916667938232425
+467928,JPM,1996-07-08,22.416667938232425
+467929,JPM,1996-07-09,22.625
+467930,JPM,1996-07-10,22.875
+467931,JPM,1996-07-11,22.583332061767575
+467932,JPM,1996-07-12,22.666667938232425
+467933,JPM,1996-07-15,21.958332061767575
+467934,JPM,1996-07-16,22.25
+467935,JPM,1996-07-17,22.583332061767575
+467936,JPM,1996-07-18,23.166667938232425
+467937,JPM,1996-07-19,22.916667938232425
+467938,JPM,1996-07-22,22.666667938232425
+467939,JPM,1996-07-23,22.333332061767575
+467940,JPM,1996-07-24,22.291667938232425
+467941,JPM,1996-07-25,22.791667938232425
+467942,JPM,1996-07-26,23.041667938232425
+467943,JPM,1996-07-29,22.625
+467944,JPM,1996-07-30,22.916667938232425
+467945,JPM,1996-07-31,23.166667938232425
+467946,JPM,1996-08-01,23.708332061767575
+467947,JPM,1996-08-02,24.666667938232425
+467948,JPM,1996-08-05,24.375
+467949,JPM,1996-08-06,24.291667938232425
+467950,JPM,1996-08-07,24.208332061767575
+467951,JPM,1996-08-08,24.125
+467952,JPM,1996-08-09,24.333332061767575
+467953,JPM,1996-08-12,24.583332061767575
+467954,JPM,1996-08-13,24.875
+467955,JPM,1996-08-14,25.0
+467956,JPM,1996-08-15,25.125
+467957,JPM,1996-08-16,25.416667938232425
+467958,JPM,1996-08-19,25.625
+467959,JPM,1996-08-20,25.916667938232425
+467960,JPM,1996-08-21,26.0
+467961,JPM,1996-08-22,26.458332061767575
+467962,JPM,1996-08-23,26.041667938232425
+467963,JPM,1996-08-26,25.875
+467964,JPM,1996-08-27,25.875
+467965,JPM,1996-08-28,25.708332061767575
+467966,JPM,1996-08-29,25.291667938232425
+467967,JPM,1996-08-30,24.791667938232425
+467968,JPM,1996-09-03,25.041667938232425
+467969,JPM,1996-09-04,24.875
+467970,JPM,1996-09-05,24.625
+467971,JPM,1996-09-06,25.083332061767575
+467972,JPM,1996-09-09,25.083332061767575
+467973,JPM,1996-09-10,25.5
+467974,JPM,1996-09-11,25.958332061767575
+467975,JPM,1996-09-12,26.125
+467976,JPM,1996-09-13,26.458332061767575
+467977,JPM,1996-09-16,26.625
+467978,JPM,1996-09-17,26.041667938232425
+467979,JPM,1996-09-18,25.958332061767575
+467980,JPM,1996-09-19,25.791667938232425
+467981,JPM,1996-09-20,26.0
+467982,JPM,1996-09-23,26.416667938232425
+467983,JPM,1996-09-24,26.416667938232425
+467984,JPM,1996-09-25,26.625
+467985,JPM,1996-09-26,26.875
+467986,JPM,1996-09-27,26.875
+467987,JPM,1996-09-30,26.708332061767575
+467988,JPM,1996-10-01,27.041667938232425
+467989,JPM,1996-10-02,26.916667938232425
+467990,JPM,1996-10-03,26.958332061767575
+467991,JPM,1996-10-04,27.25
+467992,JPM,1996-10-07,27.291667938232425
+467993,JPM,1996-10-08,27.083332061767575
+467994,JPM,1996-10-09,26.833332061767575
+467995,JPM,1996-10-10,27.0
+467996,JPM,1996-10-11,27.166667938232425
+467997,JPM,1996-10-14,27.5
+467998,JPM,1996-10-15,27.5
+467999,JPM,1996-10-16,27.083332061767575
+468000,JPM,1996-10-17,27.291667938232425
+468001,JPM,1996-10-18,27.458332061767575
+468002,JPM,1996-10-21,27.666667938232425
+468003,JPM,1996-10-22,27.416667938232425
+468004,JPM,1996-10-23,27.583332061767575
+468005,JPM,1996-10-24,27.791667938232425
+468006,JPM,1996-10-25,27.875
+468007,JPM,1996-10-28,27.708332061767575
+468008,JPM,1996-10-29,28.166667938232425
+468009,JPM,1996-10-30,28.458332061767575
+468010,JPM,1996-10-31,28.583332061767575
+468011,JPM,1996-11-01,28.541667938232425
+468012,JPM,1996-11-04,28.833332061767575
+468013,JPM,1996-11-05,29.5
+468014,JPM,1996-11-06,29.666667938232425
+468015,JPM,1996-11-07,29.875
+468016,JPM,1996-11-08,29.916667938232425
+468017,JPM,1996-11-11,29.583332061767575
+468018,JPM,1996-11-12,29.25
+468019,JPM,1996-11-13,28.916667938232425
+468020,JPM,1996-11-14,29.583332061767575
+468021,JPM,1996-11-15,29.5
+468022,JPM,1996-11-18,29.833332061767575
+468023,JPM,1996-11-19,30.833332061767575
+468024,JPM,1996-11-20,30.75
+468025,JPM,1996-11-21,30.25
+468026,JPM,1996-11-22,30.5
+468027,JPM,1996-11-25,31.791667938232425
+468028,JPM,1996-11-26,31.375
+468029,JPM,1996-11-27,31.333332061767575
+468030,JPM,1996-11-29,31.5
+468031,JPM,1996-12-02,31.041667938232425
+468032,JPM,1996-12-03,30.333332061767575
+468033,JPM,1996-12-04,30.208332061767575
+468034,JPM,1996-12-05,29.625
+468035,JPM,1996-12-06,29.833332061767575
+468036,JPM,1996-12-09,29.958332061767575
+468037,JPM,1996-12-10,29.958332061767575
+468038,JPM,1996-12-11,29.541667938232425
+468039,JPM,1996-12-12,28.958332061767575
+468040,JPM,1996-12-13,28.5
+468041,JPM,1996-12-16,28.375
+468042,JPM,1996-12-17,29.208332061767575
+468043,JPM,1996-12-18,29.125
+468044,JPM,1996-12-19,30.25
+468045,JPM,1996-12-20,30.5
+468046,JPM,1996-12-23,30.541667938232425
+468047,JPM,1996-12-24,30.5
+468048,JPM,1996-12-26,30.833332061767575
+468049,JPM,1996-12-27,30.708332061767575
+468050,JPM,1996-12-30,30.583332061767575
+468051,JPM,1996-12-31,29.791667938232425
+468052,JPM,1997-01-02,29.333332061767575
+468053,JPM,1997-01-03,29.416667938232425
+468054,JPM,1997-01-06,29.125
+468055,JPM,1997-01-07,28.916667938232425
+468056,JPM,1997-01-08,29.208332061767575
+468057,JPM,1997-01-09,29.458332061767575
+468058,JPM,1997-01-10,29.25
+468059,JPM,1997-01-13,29.166667938232425
+468060,JPM,1997-01-14,29.875
+468061,JPM,1997-01-15,30.208332061767575
+468062,JPM,1997-01-16,30.291667938232425
+468063,JPM,1997-01-17,30.666667938232425
+468064,JPM,1997-01-20,30.958332061767575
+468065,JPM,1997-01-21,30.958332061767575
+468066,JPM,1997-01-22,30.791667938232425
+468067,JPM,1997-01-23,30.375
+468068,JPM,1997-01-24,29.708332061767575
+468069,JPM,1997-01-27,29.541667938232425
+468070,JPM,1997-01-28,29.5
+468071,JPM,1997-01-29,29.875
+468072,JPM,1997-01-30,30.583332061767575
+468073,JPM,1997-01-31,30.833332061767575
+468074,JPM,1997-02-03,31.25
+468075,JPM,1997-02-04,32.08333206176758
+468076,JPM,1997-02-05,31.666667938232425
+468077,JPM,1997-02-06,31.666667938232425
+468078,JPM,1997-02-07,32.625
+468079,JPM,1997-02-10,32.5
+468080,JPM,1997-02-11,32.875
+468081,JPM,1997-02-12,33.20833206176758
+468082,JPM,1997-02-13,33.625
+468083,JPM,1997-02-14,33.91666793823242
+468084,JPM,1997-02-18,33.875
+468085,JPM,1997-02-19,34.66666793823242
+468086,JPM,1997-02-20,34.08333206176758
+468087,JPM,1997-02-21,34.16666793823242
+468088,JPM,1997-02-24,34.875
+468089,JPM,1997-02-25,35.29166793823242
+468090,JPM,1997-02-26,34.41666793823242
+468091,JPM,1997-02-27,33.625
+468092,JPM,1997-02-28,33.375
+468093,JPM,1997-03-03,34.0
+468094,JPM,1997-03-04,33.91666793823242
+468095,JPM,1997-03-05,34.58333206176758
+468096,JPM,1997-03-06,34.25
+468097,JPM,1997-03-07,35.5
+468098,JPM,1997-03-10,36.54166793823242
+468099,JPM,1997-03-11,35.41666793823242
+468100,JPM,1997-03-12,34.625
+468101,JPM,1997-03-13,33.04166793823242
+468102,JPM,1997-03-14,33.45833206176758
+468103,JPM,1997-03-17,34.25
+468104,JPM,1997-03-18,33.16666793823242
+468105,JPM,1997-03-19,33.79166793823242
+468106,JPM,1997-03-20,33.91666793823242
+468107,JPM,1997-03-21,34.0
+468108,JPM,1997-03-24,34.45833206176758
+468109,JPM,1997-03-25,33.91666793823242
+468110,JPM,1997-03-26,33.29166793823242
+468111,JPM,1997-03-27,32.125
+468112,JPM,1997-03-31,31.291667938232425
+468113,JPM,1997-04-01,31.875
+468114,JPM,1997-04-02,30.791667938232425
+468115,JPM,1997-04-03,31.166667938232425
+468116,JPM,1997-04-04,31.291667938232425
+468117,JPM,1997-04-07,31.416667938232425
+468118,JPM,1997-04-08,32.29166793823242
+468119,JPM,1997-04-09,31.833332061767575
+468120,JPM,1997-04-10,31.375
+468121,JPM,1997-04-11,30.083332061767575
+468122,JPM,1997-04-14,30.166667938232425
+468123,JPM,1997-04-15,30.875
+468124,JPM,1997-04-16,29.875
+468125,JPM,1997-04-17,29.958332061767575
+468126,JPM,1997-04-18,29.166667938232425
+468127,JPM,1997-04-21,28.5
+468128,JPM,1997-04-22,29.208332061767575
+468129,JPM,1997-04-23,28.666667938232425
+468130,JPM,1997-04-24,28.458332061767575
+468131,JPM,1997-04-25,28.458332061767575
+468132,JPM,1997-04-28,29.25
+468133,JPM,1997-04-29,30.166667938232425
+468134,JPM,1997-04-30,30.708332061767575
+468135,JPM,1997-05-01,30.916667938232425
+468136,JPM,1997-05-02,31.791667938232425
+468137,JPM,1997-05-05,32.33333206176758
+468138,JPM,1997-05-06,32.75
+468139,JPM,1997-05-07,31.791667938232425
+468140,JPM,1997-05-08,31.958332061767575
+468141,JPM,1997-05-09,32.625
+468142,JPM,1997-05-12,33.0
+468143,JPM,1997-05-13,32.375
+468144,JPM,1997-05-14,32.79166793823242
+468145,JPM,1997-05-15,32.375
+468146,JPM,1997-05-16,31.208332061767575
+468147,JPM,1997-05-19,30.875
+468148,JPM,1997-05-20,32.16666793823242
+468149,JPM,1997-05-21,31.041667938232425
+468150,JPM,1997-05-22,31.541667938232425
+468151,JPM,1997-05-23,31.708332061767575
+468152,JPM,1997-05-27,31.083332061767575
+468153,JPM,1997-05-28,31.208332061767575
+468154,JPM,1997-05-29,30.958332061767575
+468155,JPM,1997-05-30,31.5
+468156,JPM,1997-06-02,31.5
+468157,JPM,1997-06-03,32.33333206176758
+468158,JPM,1997-06-04,32.20833206176758
+468159,JPM,1997-06-05,32.5
+468160,JPM,1997-06-06,33.45833206176758
+468161,JPM,1997-06-09,32.54166793823242
+468162,JPM,1997-06-10,33.29166793823242
+468163,JPM,1997-06-11,33.125
+468164,JPM,1997-06-12,33.58333206176758
+468165,JPM,1997-06-13,33.79166793823242
+468166,JPM,1997-06-16,34.0
+468167,JPM,1997-06-17,34.125
+468168,JPM,1997-06-18,34.33333206176758
+468169,JPM,1997-06-19,34.33333206176758
+468170,JPM,1997-06-20,34.20833206176758
+468171,JPM,1997-06-23,33.375
+468172,JPM,1997-06-24,33.5
+468173,JPM,1997-06-25,33.22916793823242
+468174,JPM,1997-06-26,32.77083206176758
+468175,JPM,1997-06-27,32.54166793823242
+468176,JPM,1997-06-30,32.35416793823242
+468177,JPM,1997-07-01,33.16666793823242
+468178,JPM,1997-07-02,34.16666793823242
+468179,JPM,1997-07-03,34.41666793823242
+468180,JPM,1997-07-07,34.33333206176758
+468181,JPM,1997-07-08,34.33333206176758
+468182,JPM,1997-07-09,33.95833206176758
+468183,JPM,1997-07-10,33.79166793823242
+468184,JPM,1997-07-11,34.02083206176758
+468185,JPM,1997-07-14,34.0
+468186,JPM,1997-07-15,34.1875
+468187,JPM,1997-07-16,34.25
+468188,JPM,1997-07-17,34.41666793823242
+468189,JPM,1997-07-18,34.0
+468190,JPM,1997-07-21,34.0
+468191,JPM,1997-07-22,35.16666793823242
+468192,JPM,1997-07-23,35.33333206176758
+468193,JPM,1997-07-24,35.70833206176758
+468194,JPM,1997-07-25,35.35416793823242
+468195,JPM,1997-07-28,35.41666793823242
+468196,JPM,1997-07-29,36.29166793823242
+468197,JPM,1997-07-30,37.5
+468198,JPM,1997-07-31,37.85416793823242
+468199,JPM,1997-08-01,37.4375
+468200,JPM,1997-08-04,37.0
+468201,JPM,1997-08-05,36.52083206176758
+468202,JPM,1997-08-06,37.29166793823242
+468203,JPM,1997-08-07,36.33333206176758
+468204,JPM,1997-08-08,35.8125
+468205,JPM,1997-08-11,36.25
+468206,JPM,1997-08-12,36.33333206176758
+468207,JPM,1997-08-13,37.08333206176758
+468208,JPM,1997-08-14,37.10416793823242
+468209,JPM,1997-08-15,36.625
+468210,JPM,1997-08-18,36.66666793823242
+468211,JPM,1997-08-19,37.16666793823242
+468212,JPM,1997-08-20,38.16666793823242
+468213,JPM,1997-08-21,38.04166793823242
+468214,JPM,1997-08-22,38.0
+468215,JPM,1997-08-25,37.89583206176758
+468216,JPM,1997-08-26,37.58333206176758
+468217,JPM,1997-08-27,37.875
+468218,JPM,1997-08-28,37.41666793823242
+468219,JPM,1997-08-29,37.0625
+468220,JPM,1997-09-02,37.91666793823242
+468221,JPM,1997-09-03,38.0625
+468222,JPM,1997-09-04,38.20833206176758
+468223,JPM,1997-09-05,38.16666793823242
+468224,JPM,1997-09-08,38.58333206176758
+468225,JPM,1997-09-09,38.54166793823242
+468226,JPM,1997-09-10,37.6875
+468227,JPM,1997-09-11,37.125
+468228,JPM,1997-09-12,37.66666793823242
+468229,JPM,1997-09-15,37.5
+468230,JPM,1997-09-16,38.52083206176758
+468231,JPM,1997-09-17,39.20833206176758
+468232,JPM,1997-09-18,39.20833206176758
+468233,JPM,1997-09-19,39.1875
+468234,JPM,1997-09-22,39.41666793823242
+468235,JPM,1997-09-23,39.1875
+468236,JPM,1997-09-24,39.4375
+468237,JPM,1997-09-25,38.5
+468238,JPM,1997-09-26,39.125
+468239,JPM,1997-09-29,39.47916793823242
+468240,JPM,1997-09-30,39.33333206176758
+468241,JPM,1997-10-01,39.85416793823242
+468242,JPM,1997-10-02,40.14583206176758
+468243,JPM,1997-10-03,40.875
+468244,JPM,1997-10-06,41.64583206176758
+468245,JPM,1997-10-07,42.125
+468246,JPM,1997-10-08,41.89583206176758
+468247,JPM,1997-10-09,41.85416793823242
+468248,JPM,1997-10-10,40.5625
+468249,JPM,1997-10-13,40.64583206176758
+468250,JPM,1997-10-14,41.0625
+468251,JPM,1997-10-15,41.125
+468252,JPM,1997-10-16,41.27083206176758
+468253,JPM,1997-10-17,40.5625
+468254,JPM,1997-10-20,40.52083206176758
+468255,JPM,1997-10-21,41.22916793823242
+468256,JPM,1997-10-22,41.47916793823242
+468257,JPM,1997-10-23,40.875
+468258,JPM,1997-10-24,41.20833206176758
+468259,JPM,1997-10-27,38.97916793823242
+468260,JPM,1997-10-28,39.9375
+468261,JPM,1997-10-29,40.08333206176758
+468262,JPM,1997-10-30,38.58333206176758
+468263,JPM,1997-10-31,38.47916793823242
+468264,JPM,1997-11-03,39.5625
+468265,JPM,1997-11-04,39.64583206176758
+468266,JPM,1997-11-05,39.89583206176758
+468267,JPM,1997-11-06,40.02083206176758
+468268,JPM,1997-11-07,39.14583206176758
+468269,JPM,1997-11-10,38.02083206176758
+468270,JPM,1997-11-11,37.45833206176758
+468271,JPM,1997-11-12,35.58333206176758
+468272,JPM,1997-11-13,35.75
+468273,JPM,1997-11-14,34.54166793823242
+468274,JPM,1997-11-17,36.29166793823242
+468275,JPM,1997-11-18,35.75
+468276,JPM,1997-11-19,37.125
+468277,JPM,1997-11-20,37.45833206176758
+468278,JPM,1997-11-21,37.77083206176758
+468279,JPM,1997-11-24,36.66666793823242
+468280,JPM,1997-11-25,36.47916793823242
+468281,JPM,1997-11-26,36.08333206176758
+468282,JPM,1997-11-28,36.25
+468283,JPM,1997-12-01,38.33333206176758
+468284,JPM,1997-12-02,38.0
+468285,JPM,1997-12-03,38.25
+468286,JPM,1997-12-04,38.91666793823242
+468287,JPM,1997-12-05,39.0625
+468288,JPM,1997-12-08,39.125
+468289,JPM,1997-12-09,38.625
+468290,JPM,1997-12-10,37.41666793823242
+468291,JPM,1997-12-11,36.77083206176758
+468292,JPM,1997-12-12,37.02083206176758
+468293,JPM,1997-12-15,37.41666793823242
+468294,JPM,1997-12-16,36.95833206176758
+468295,JPM,1997-12-17,37.33333206176758
+468296,JPM,1997-12-18,36.375
+468297,JPM,1997-12-19,36.04166793823242
+468298,JPM,1997-12-22,35.60416793823242
+468299,JPM,1997-12-23,35.14583206176758
+468300,JPM,1997-12-24,34.79166793823242
+468301,JPM,1997-12-26,35.5625
+468302,JPM,1997-12-29,36.22916793823242
+468303,JPM,1997-12-30,36.54166793823242
+468304,JPM,1997-12-31,36.5
+468305,JPM,1998-01-02,36.875
+468306,JPM,1998-01-05,37.47916793823242
+468307,JPM,1998-01-06,35.72916793823242
+468308,JPM,1998-01-07,36.125
+468309,JPM,1998-01-08,34.72916793823242
+468310,JPM,1998-01-09,33.95833206176758
+468311,JPM,1998-01-12,34.20833206176758
+468312,JPM,1998-01-13,34.54166793823242
+468313,JPM,1998-01-14,34.79166793823242
+468314,JPM,1998-01-15,34.41666793823242
+468315,JPM,1998-01-16,35.16666793823242
+468316,JPM,1998-01-20,35.72916793823242
+468317,JPM,1998-01-21,35.04166793823242
+468318,JPM,1998-01-22,34.75
+468319,JPM,1998-01-23,34.41666793823242
+468320,JPM,1998-01-26,34.04166793823242
+468321,JPM,1998-01-27,35.08333206176758
+468322,JPM,1998-01-28,35.33333206176758
+468323,JPM,1998-01-29,35.60416793823242
+468324,JPM,1998-01-30,35.72916793823242
+468325,JPM,1998-02-02,37.0625
+468326,JPM,1998-02-03,38.08333206176758
+468327,JPM,1998-02-04,38.16666793823242
+468328,JPM,1998-02-05,38.1875
+468329,JPM,1998-02-06,38.97916793823242
+468330,JPM,1998-02-09,40.33333206176758
+468331,JPM,1998-02-10,39.95833206176758
+468332,JPM,1998-02-11,39.9375
+468333,JPM,1998-02-12,39.79166793823242
+468334,JPM,1998-02-13,39.39583206176758
+468335,JPM,1998-02-17,40.25
+468336,JPM,1998-02-18,40.60416793823242
+468337,JPM,1998-02-19,39.875
+468338,JPM,1998-02-20,39.9375
+468339,JPM,1998-02-23,40.39583206176758
+468340,JPM,1998-02-24,39.91666793823242
+468341,JPM,1998-02-25,40.79166793823242
+468342,JPM,1998-02-26,41.25
+468343,JPM,1998-02-27,41.35416793823242
+468344,JPM,1998-03-02,41.25
+468345,JPM,1998-03-03,41.77083206176758
+468346,JPM,1998-03-04,40.8125
+468347,JPM,1998-03-05,40.16666793823242
+468348,JPM,1998-03-06,40.54166793823242
+468349,JPM,1998-03-09,39.52083206176758
+468350,JPM,1998-03-10,40.52083206176758
+468351,JPM,1998-03-11,41.5625
+468352,JPM,1998-03-12,41.75
+468353,JPM,1998-03-13,41.75
+468354,JPM,1998-03-16,42.77083206176758
+468355,JPM,1998-03-17,44.91666793823242
+468356,JPM,1998-03-18,46.04166793823242
+468357,JPM,1998-03-19,45.08333206176758
+468358,JPM,1998-03-20,44.875
+468359,JPM,1998-03-23,44.22916793823242
+468360,JPM,1998-03-24,44.72916793823242
+468361,JPM,1998-03-25,44.33333206176758
+468362,JPM,1998-03-26,44.72916793823242
+468363,JPM,1998-03-27,44.70833206176758
+468364,JPM,1998-03-30,44.58333206176758
+468365,JPM,1998-03-31,44.95833206176758
+468366,JPM,1998-04-01,45.33333206176758
+468367,JPM,1998-04-02,46.4375
+468368,JPM,1998-04-03,46.70833206176758
+468369,JPM,1998-04-06,49.0
+468370,JPM,1998-04-07,47.875
+468371,JPM,1998-04-08,46.75
+468372,JPM,1998-04-09,47.20833206176758
+468373,JPM,1998-04-13,48.79166793823242
+468374,JPM,1998-04-14,47.58333206176758
+468375,JPM,1998-04-15,46.6875
+468376,JPM,1998-04-16,45.08333206176758
+468377,JPM,1998-04-17,45.75
+468378,JPM,1998-04-20,44.89583206176758
+468379,JPM,1998-04-21,46.375
+468380,JPM,1998-04-22,46.70833206176758
+468381,JPM,1998-04-23,45.5
+468382,JPM,1998-04-24,44.6875
+468383,JPM,1998-04-27,44.20833206176758
+468384,JPM,1998-04-28,44.54166793823242
+468385,JPM,1998-04-29,45.04166793823242
+468386,JPM,1998-04-30,46.1875
+468387,JPM,1998-05-01,46.95833206176758
+468388,JPM,1998-05-04,46.35416793823242
+468389,JPM,1998-05-05,45.66666793823242
+468390,JPM,1998-05-06,45.02083206176758
+468391,JPM,1998-05-07,45.41666793823242
+468392,JPM,1998-05-08,45.625
+468393,JPM,1998-05-11,46.1875
+468394,JPM,1998-05-12,46.83333206176758
+468395,JPM,1998-05-13,46.5
+468396,JPM,1998-05-14,46.4375
+468397,JPM,1998-05-15,47.33333206176758
+468398,JPM,1998-05-18,47.41666793823242
+468399,JPM,1998-05-19,48.29166793823242
+468400,JPM,1998-05-20,48.0625
+468401,JPM,1998-05-21,47.91666793823242
+468402,JPM,1998-05-22,48.14583206176758
+468403,JPM,1998-05-26,46.4375
+468404,JPM,1998-05-27,45.35416793823242
+468405,JPM,1998-05-28,45.47916793823242
+468406,JPM,1998-05-29,45.3125
+468407,JPM,1998-06-01,44.6875
+468408,JPM,1998-06-02,45.64583206176758
+468409,JPM,1998-06-03,45.20833206176758
+468410,JPM,1998-06-04,45.83333206176758
+468411,JPM,1998-06-05,46.75
+468412,JPM,1998-06-08,47.77083206176758
+468413,JPM,1998-06-09,47.1875
+468414,JPM,1998-06-10,47.33333206176758
+468415,JPM,1998-06-11,46.6875
+468416,JPM,1998-06-12,46.29166793823242
+468417,JPM,1998-06-15,45.45833206176758
+468418,JPM,1998-06-16,45.16666793823242
+468419,JPM,1998-06-17,46.41666793823242
+468420,JPM,1998-06-18,46.29166793823242
+468421,JPM,1998-06-19,46.91666793823242
+468422,JPM,1998-06-22,46.20833206176758
+468423,JPM,1998-06-23,46.79166793823242
+468424,JPM,1998-06-24,48.75
+468425,JPM,1998-06-25,48.25
+468426,JPM,1998-06-26,48.83333206176758
+468427,JPM,1998-06-29,50.41666793823242
+468428,JPM,1998-06-30,50.33333206176758
+468429,JPM,1998-07-01,50.33333206176758
+468430,JPM,1998-07-02,50.29166793823242
+468431,JPM,1998-07-06,51.33333206176758
+468432,JPM,1998-07-07,50.0
+468433,JPM,1998-07-08,49.08333206176758
+468434,JPM,1998-07-09,49.08333206176758
+468435,JPM,1998-07-10,49.66666793823242
+468436,JPM,1998-07-13,49.58333206176758
+468437,JPM,1998-07-14,50.33333206176758
+468438,JPM,1998-07-15,50.125
+468439,JPM,1998-07-16,50.0
+468440,JPM,1998-07-17,49.95833206176758
+468441,JPM,1998-07-20,50.0
+468442,JPM,1998-07-21,47.66666793823242
+468443,JPM,1998-07-22,48.625
+468444,JPM,1998-07-23,48.75
+468445,JPM,1998-07-24,49.08333206176758
+468446,JPM,1998-07-27,49.16666793823242
+468447,JPM,1998-07-28,48.91666793823242
+468448,JPM,1998-07-29,48.375
+468449,JPM,1998-07-30,49.75
+468450,JPM,1998-07-31,50.41666793823242
+468451,JPM,1998-08-03,49.875
+468452,JPM,1998-08-04,46.41666793823242
+468453,JPM,1998-08-05,47.58333206176758
+468454,JPM,1998-08-06,47.66666793823242
+468455,JPM,1998-08-07,46.125
+468456,JPM,1998-08-10,45.66666793823242
+468457,JPM,1998-08-11,43.83333206176758
+468458,JPM,1998-08-12,44.125
+468459,JPM,1998-08-13,42.75
+468460,JPM,1998-08-14,42.91666793823242
+468461,JPM,1998-08-17,44.33333206176758
+468462,JPM,1998-08-18,46.125
+468463,JPM,1998-08-19,45.25
+468464,JPM,1998-08-20,43.58333206176758
+468465,JPM,1998-08-21,42.45833206176758
+468466,JPM,1998-08-24,42.70833206176758
+468467,JPM,1998-08-25,42.75
+468468,JPM,1998-08-26,42.83333206176758
+468469,JPM,1998-08-27,38.75
+468470,JPM,1998-08-28,37.66666793823242
+468471,JPM,1998-08-31,35.0
+468472,JPM,1998-09-01,36.58333206176758
+468473,JPM,1998-09-02,36.58333206176758
+468474,JPM,1998-09-03,32.83333206176758
+468475,JPM,1998-09-04,30.25
+468476,JPM,1998-09-08,31.416667938232425
+468477,JPM,1998-09-09,29.75
+468478,JPM,1998-09-10,28.5
+468479,JPM,1998-09-11,30.666667938232425
+468480,JPM,1998-09-14,30.833332061767575
+468481,JPM,1998-09-15,32.75
+468482,JPM,1998-09-16,33.29166793823242
+468483,JPM,1998-09-17,31.916667938232425
+468484,JPM,1998-09-18,31.625
+468485,JPM,1998-09-21,31.208332061767575
+468486,JPM,1998-09-22,30.75
+468487,JPM,1998-09-23,33.41666793823242
+468488,JPM,1998-09-24,30.916667938232425
+468489,JPM,1998-09-25,30.333332061767575
+468490,JPM,1998-09-28,29.708332061767575
+468491,JPM,1998-09-29,30.0
+468492,JPM,1998-09-30,28.75
+468493,JPM,1998-10-01,27.145832061767575
+468494,JPM,1998-10-02,29.166667938232425
+468495,JPM,1998-10-05,27.666667938232425
+468496,JPM,1998-10-06,27.375
+468497,JPM,1998-10-07,26.833332061767575
+468498,JPM,1998-10-08,27.0
+468499,JPM,1998-10-09,28.541667938232425
+468500,JPM,1998-10-12,28.708332061767575
+468501,JPM,1998-10-13,28.458332061767575
+468502,JPM,1998-10-14,27.791667938232425
+468503,JPM,1998-10-15,31.333332061767575
+468504,JPM,1998-10-16,32.72916793823242
+468505,JPM,1998-10-19,34.16666793823242
+468506,JPM,1998-10-20,35.375
+468507,JPM,1998-10-21,36.0
+468508,JPM,1998-10-22,37.375
+468509,JPM,1998-10-23,37.125
+468510,JPM,1998-10-26,36.33333206176758
+468511,JPM,1998-10-27,34.66666793823242
+468512,JPM,1998-10-28,34.91666793823242
+468513,JPM,1998-10-29,36.08333206176758
+468514,JPM,1998-10-30,37.875
+468515,JPM,1998-11-02,37.66666793823242
+468516,JPM,1998-11-03,37.5
+468517,JPM,1998-11-04,38.66666793823242
+468518,JPM,1998-11-05,40.25
+468519,JPM,1998-11-06,40.66666793823242
+468520,JPM,1998-11-09,38.875
+468521,JPM,1998-11-10,38.125
+468522,JPM,1998-11-11,37.75
+468523,JPM,1998-11-12,36.75
+468524,JPM,1998-11-13,38.125
+468525,JPM,1998-11-16,38.58333206176758
+468526,JPM,1998-11-17,40.83333206176758
+468527,JPM,1998-11-18,41.20833206176758
+468528,JPM,1998-11-19,41.0
+468529,JPM,1998-11-20,41.29166793823242
+468530,JPM,1998-11-23,43.33333206176758
+468531,JPM,1998-11-24,43.20833206176758
+468532,JPM,1998-11-25,43.75
+468533,JPM,1998-11-27,43.625
+468534,JPM,1998-11-30,42.29166793823242
+468535,JPM,1998-12-01,41.41666793823242
+468536,JPM,1998-12-02,42.0
+468537,JPM,1998-12-03,40.83333206176758
+468538,JPM,1998-12-04,42.75
+468539,JPM,1998-12-07,43.33333206176758
+468540,JPM,1998-12-08,43.08333206176758
+468541,JPM,1998-12-09,42.54166793823242
+468542,JPM,1998-12-10,41.83333206176758
+468543,JPM,1998-12-11,40.58333206176758
+468544,JPM,1998-12-14,39.20833206176758
+468545,JPM,1998-12-15,40.5
+468546,JPM,1998-12-16,42.33333206176758
+468547,JPM,1998-12-17,46.58333206176758
+468548,JPM,1998-12-18,46.33333206176758
+468549,JPM,1998-12-21,48.16666793823242
+468550,JPM,1998-12-22,47.83333206176758
+468551,JPM,1998-12-23,47.5
+468552,JPM,1998-12-24,47.16666793823242
+468553,JPM,1998-12-28,47.58333206176758
+468554,JPM,1998-12-29,48.0
+468555,JPM,1998-12-30,48.0
+468556,JPM,1998-12-31,47.33333206176758
+468557,JPM,1999-01-04,47.91666793823242
+468558,JPM,1999-01-05,48.29166793823242
+468559,JPM,1999-01-06,49.33333206176758
+468560,JPM,1999-01-07,51.375
+468561,JPM,1999-01-08,50.33333206176758
+468562,JPM,1999-01-11,50.83333206176758
+468563,JPM,1999-01-12,49.25
+468564,JPM,1999-01-13,47.75
+468565,JPM,1999-01-14,45.5
+468566,JPM,1999-01-15,47.25
+468567,JPM,1999-01-19,49.58333206176758
+468568,JPM,1999-01-20,51.41666793823242
+468569,JPM,1999-01-21,50.25
+468570,JPM,1999-01-22,47.91666793823242
+468571,JPM,1999-01-25,49.625
+468572,JPM,1999-01-26,49.5
+468573,JPM,1999-01-27,48.75
+468574,JPM,1999-01-28,49.08333206176758
+468575,JPM,1999-01-29,51.29166793823242
+468576,JPM,1999-02-01,51.20833206176758
+468577,JPM,1999-02-02,51.20833206176758
+468578,JPM,1999-02-03,52.91666793823242
+468579,JPM,1999-02-04,51.95833206176758
+468580,JPM,1999-02-05,50.95833206176758
+468581,JPM,1999-02-08,48.75
+468582,JPM,1999-02-09,48.0
+468583,JPM,1999-02-10,48.70833206176758
+468584,JPM,1999-02-11,50.75
+468585,JPM,1999-02-12,49.375
+468586,JPM,1999-02-16,51.79166793823242
+468587,JPM,1999-02-17,51.5
+468588,JPM,1999-02-18,50.83333206176758
+468589,JPM,1999-02-19,50.70833206176758
+468590,JPM,1999-02-22,54.0
+468591,JPM,1999-02-23,54.58333206176758
+468592,JPM,1999-02-24,52.54166793823242
+468593,JPM,1999-02-25,53.0
+468594,JPM,1999-02-26,53.08333206176758
+468595,JPM,1999-03-01,53.83333206176758
+468596,JPM,1999-03-02,53.54166793823242
+468597,JPM,1999-03-03,53.79166793823242
+468598,JPM,1999-03-04,55.58333206176758
+468599,JPM,1999-03-05,57.91666793823242
+468600,JPM,1999-03-08,57.20833206176758
+468601,JPM,1999-03-09,58.625
+468602,JPM,1999-03-10,59.29166793823242
+468603,JPM,1999-03-11,58.79166793823242
+468604,JPM,1999-03-12,58.66666793823242
+468605,JPM,1999-03-15,58.16666793823242
+468606,JPM,1999-03-16,56.54166793823242
+468607,JPM,1999-03-17,54.91666793823242
+468608,JPM,1999-03-18,55.91666793823242
+468609,JPM,1999-03-19,55.0
+468610,JPM,1999-03-22,54.58333206176758
+468611,JPM,1999-03-23,53.04166793823242
+468612,JPM,1999-03-24,52.91666793823242
+468613,JPM,1999-03-25,54.33333206176758
+468614,JPM,1999-03-26,53.66666793823242
+468615,JPM,1999-03-29,54.83333206176758
+468616,JPM,1999-03-30,54.625
+468617,JPM,1999-03-31,54.25
+468618,JPM,1999-04-01,52.91666793823242
+468619,JPM,1999-04-05,52.5
+468620,JPM,1999-04-06,52.83333206176758
+468621,JPM,1999-04-07,56.25
+468622,JPM,1999-04-08,58.58333206176758
+468623,JPM,1999-04-09,57.04166793823242
+468624,JPM,1999-04-12,57.91666793823242
+468625,JPM,1999-04-13,58.25
+468626,JPM,1999-04-14,57.58333206176758
+468627,JPM,1999-04-15,57.04166793823242
+468628,JPM,1999-04-16,57.375
+468629,JPM,1999-04-19,56.66666793823242
+468630,JPM,1999-04-20,55.33333206176758
+468631,JPM,1999-04-21,55.625
+468632,JPM,1999-04-22,57.16666793823242
+468633,JPM,1999-04-23,56.75
+468634,JPM,1999-04-26,55.08333206176758
+468635,JPM,1999-04-27,57.04166793823242
+468636,JPM,1999-04-28,55.75
+468637,JPM,1999-04-29,55.91666793823242
+468638,JPM,1999-04-30,55.0
+468639,JPM,1999-05-03,55.16666793823242
+468640,JPM,1999-05-04,54.83333206176758
+468641,JPM,1999-05-05,53.45833206176758
+468642,JPM,1999-05-06,51.70833206176758
+468643,JPM,1999-05-07,52.25
+468644,JPM,1999-05-10,52.66666793823242
+468645,JPM,1999-05-11,53.33333206176758
+468646,JPM,1999-05-12,54.875
+468647,JPM,1999-05-13,56.0
+468648,JPM,1999-05-14,52.70833206176758
+468649,JPM,1999-05-17,52.41666793823242
+468650,JPM,1999-05-18,52.5
+468651,JPM,1999-05-19,53.45833206176758
+468652,JPM,1999-05-20,53.45833206176758
+468653,JPM,1999-05-21,52.625
+468654,JPM,1999-05-24,50.58333206176758
+468655,JPM,1999-05-25,49.20833206176758
+468656,JPM,1999-05-26,50.25
+468657,JPM,1999-05-27,48.5
+468658,JPM,1999-05-28,48.25
+468659,JPM,1999-06-01,48.08333206176758
+468660,JPM,1999-06-02,47.375
+468661,JPM,1999-06-03,47.75
+468662,JPM,1999-06-04,49.54166793823242
+468663,JPM,1999-06-07,51.16666793823242
+468664,JPM,1999-06-08,49.91666793823242
+468665,JPM,1999-06-09,49.20833206176758
+468666,JPM,1999-06-10,48.75
+468667,JPM,1999-06-11,48.83333206176758
+468668,JPM,1999-06-14,49.16666793823242
+468669,JPM,1999-06-15,50.08333206176758
+468670,JPM,1999-06-16,53.58333206176758
+468671,JPM,1999-06-17,52.95833206176758
+468672,JPM,1999-06-18,53.41666793823242
+468673,JPM,1999-06-21,55.66666793823242
+468674,JPM,1999-06-22,54.5
+468675,JPM,1999-06-23,53.5
+468676,JPM,1999-06-24,53.33333206176758
+468677,JPM,1999-06-25,54.125
+468678,JPM,1999-06-28,55.08333206176758
+468679,JPM,1999-06-29,55.08333206176758
+468680,JPM,1999-06-30,57.66666793823242
+468681,JPM,1999-07-01,57.29166793823242
+468682,JPM,1999-07-02,56.70833206176758
+468683,JPM,1999-07-06,57.375
+468684,JPM,1999-07-07,56.41666793823242
+468685,JPM,1999-07-08,57.0
+468686,JPM,1999-07-09,56.79166793823242
+468687,JPM,1999-07-12,56.08333206176758
+468688,JPM,1999-07-13,55.20833206176758
+468689,JPM,1999-07-14,54.5
+468690,JPM,1999-07-15,54.75
+468691,JPM,1999-07-16,54.54166793823242
+468692,JPM,1999-07-19,54.75
+468693,JPM,1999-07-20,53.91666793823242
+468694,JPM,1999-07-21,54.20833206176758
+468695,JPM,1999-07-22,55.54166793823242
+468696,JPM,1999-07-23,54.375
+468697,JPM,1999-07-26,55.25
+468698,JPM,1999-07-27,55.83333206176758
+468699,JPM,1999-07-28,55.29166793823242
+468700,JPM,1999-07-29,53.5
+468701,JPM,1999-07-30,51.375
+468702,JPM,1999-08-02,52.16666793823242
+468703,JPM,1999-08-03,52.54166793823242
+468704,JPM,1999-08-04,52.29166793823242
+468705,JPM,1999-08-05,52.41666793823242
+468706,JPM,1999-08-06,50.5
+468707,JPM,1999-08-09,50.41666793823242
+468708,JPM,1999-08-10,49.54166793823242
+468709,JPM,1999-08-11,51.29166793823242
+468710,JPM,1999-08-12,50.45833206176758
+468711,JPM,1999-08-13,52.75
+468712,JPM,1999-08-16,53.5
+468713,JPM,1999-08-17,55.33333206176758
+468714,JPM,1999-08-18,56.66666793823242
+468715,JPM,1999-08-19,54.95833206176758
+468716,JPM,1999-08-20,55.83333206176758
+468717,JPM,1999-08-23,57.125
+468718,JPM,1999-08-24,57.70833206176758
+468719,JPM,1999-08-25,57.0
+468720,JPM,1999-08-26,56.0
+468721,JPM,1999-08-27,55.41666793823242
+468722,JPM,1999-08-30,54.29166793823242
+468723,JPM,1999-08-31,55.79166793823242
+468724,JPM,1999-09-01,55.14583206176758
+468725,JPM,1999-09-02,53.83333206176758
+468726,JPM,1999-09-03,56.66666793823242
+468727,JPM,1999-09-07,54.25
+468728,JPM,1999-09-08,54.5
+468729,JPM,1999-09-09,51.66666793823242
+468730,JPM,1999-09-10,51.625
+468731,JPM,1999-09-13,51.79166793823242
+468732,JPM,1999-09-14,51.58333206176758
+468733,JPM,1999-09-15,51.625
+468734,JPM,1999-09-16,52.0
+468735,JPM,1999-09-17,51.70833206176758
+468736,JPM,1999-09-20,52.29166793823242
+468737,JPM,1999-09-21,50.625
+468738,JPM,1999-09-22,50.91666793823242
+468739,JPM,1999-09-23,50.16666793823242
+468740,JPM,1999-09-24,50.25
+468741,JPM,1999-09-27,49.41666793823242
+468742,JPM,1999-09-28,49.20833206176758
+468743,JPM,1999-09-29,48.66666793823242
+468744,JPM,1999-09-30,50.25
+468745,JPM,1999-10-01,49.375
+468746,JPM,1999-10-04,51.54166793823242
+468747,JPM,1999-10-05,50.41666793823242
+468748,JPM,1999-10-06,50.625
+468749,JPM,1999-10-07,49.70833206176758
+468750,JPM,1999-10-08,50.375
+468751,JPM,1999-10-11,49.20833206176758
+468752,JPM,1999-10-12,48.83333206176758
+468753,JPM,1999-10-13,47.45833206176758
+468754,JPM,1999-10-14,47.29166793823242
+468755,JPM,1999-10-15,44.33333206176758
+468756,JPM,1999-10-18,45.54166793823242
+468757,JPM,1999-10-19,47.41666793823242
+468758,JPM,1999-10-20,50.54166793823242
+468759,JPM,1999-10-21,51.75
+468760,JPM,1999-10-22,53.75
+468761,JPM,1999-10-25,51.95833206176758
+468762,JPM,1999-10-26,51.875
+468763,JPM,1999-10-27,55.16666793823242
+468764,JPM,1999-10-28,59.04166793823242
+468765,JPM,1999-10-29,58.16666793823242
+468766,JPM,1999-11-01,55.70833206176758
+468767,JPM,1999-11-02,55.79166793823242
+468768,JPM,1999-11-03,54.95833206176758
+468769,JPM,1999-11-04,56.08333206176758
+468770,JPM,1999-11-05,57.5
+468771,JPM,1999-11-08,56.25
+468772,JPM,1999-11-09,55.375
+468773,JPM,1999-11-10,53.70833206176758
+468774,JPM,1999-11-11,54.08333206176758
+468775,JPM,1999-11-12,56.66666793823242
+468776,JPM,1999-11-15,55.04166793823242
+468777,JPM,1999-11-16,57.33333206176758
+468778,JPM,1999-11-17,54.58333206176758
+468779,JPM,1999-11-18,55.58333206176758
+468780,JPM,1999-11-19,55.33333206176758
+468781,JPM,1999-11-22,54.58333206176758
+468782,JPM,1999-11-23,53.29166793823242
+468783,JPM,1999-11-24,53.04166793823242
+468784,JPM,1999-11-26,52.70833206176758
+468785,JPM,1999-11-29,51.29166793823242
+468786,JPM,1999-11-30,51.5
+468787,JPM,1999-12-01,51.59375
+468788,JPM,1999-12-02,52.70833206176758
+468789,JPM,1999-12-03,54.66666793823242
+468790,JPM,1999-12-06,52.58333206176758
+468791,JPM,1999-12-07,52.41666793823242
+468792,JPM,1999-12-08,51.8125
+468793,JPM,1999-12-09,51.91666793823242
+468794,JPM,1999-12-10,52.625
+468795,JPM,1999-12-13,52.35416793823242
+468796,JPM,1999-12-14,51.04166793823242
+468797,JPM,1999-12-15,50.33333206176758
+468798,JPM,1999-12-16,50.0
+468799,JPM,1999-12-17,48.5
+468800,JPM,1999-12-20,48.16666793823242
+468801,JPM,1999-12-21,50.0
+468802,JPM,1999-12-22,49.91666793823242
+468803,JPM,1999-12-23,51.66666793823242
+468804,JPM,1999-12-27,51.0
+468805,JPM,1999-12-28,50.95833206176758
+468806,JPM,1999-12-29,51.70833206176758
+468807,JPM,1999-12-30,52.04166793823242
+468808,JPM,1999-12-31,51.79166793823242
+468809,JPM,2000-01-03,48.58333206176758
+468810,JPM,2000-01-04,47.25
+468811,JPM,2000-01-05,46.95833206176758
+468812,JPM,2000-01-06,47.625
+468813,JPM,2000-01-07,48.5
+468814,JPM,2000-01-10,47.66666793823242
+468815,JPM,2000-01-11,46.54166793823242
+468816,JPM,2000-01-12,46.83333206176758
+468817,JPM,2000-01-13,47.54166793823242
+468818,JPM,2000-01-14,49.25
+468819,JPM,2000-01-18,47.33333206176758
+468820,JPM,2000-01-19,49.41666793823242
+468821,JPM,2000-01-20,49.375
+468822,JPM,2000-01-21,48.625
+468823,JPM,2000-01-24,48.66666793823242
+468824,JPM,2000-01-25,49.75
+468825,JPM,2000-01-26,52.29166793823242
+468826,JPM,2000-01-27,53.79166793823242
+468827,JPM,2000-01-28,51.125
+468828,JPM,2000-01-31,53.79166793823242
+468829,JPM,2000-02-01,55.83333206176758
+468830,JPM,2000-02-02,54.91666793823242
+468831,JPM,2000-02-03,55.45833206176758
+468832,JPM,2000-02-04,54.5
+468833,JPM,2000-02-07,54.79166793823242
+468834,JPM,2000-02-08,56.70833206176758
+468835,JPM,2000-02-09,55.25
+468836,JPM,2000-02-10,55.41666793823242
+468837,JPM,2000-02-11,55.08333206176758
+468838,JPM,2000-02-14,52.70833206176758
+468839,JPM,2000-02-15,54.04166793823242
+468840,JPM,2000-02-16,53.0
+468841,JPM,2000-02-17,52.25
+468842,JPM,2000-02-18,49.83333206176758
+468843,JPM,2000-02-22,51.5
+468844,JPM,2000-02-23,51.58333206176758
+468845,JPM,2000-02-24,50.66666793823242
+468846,JPM,2000-02-25,50.58333206176758
+468847,JPM,2000-02-28,51.95833206176758
+468848,JPM,2000-02-29,53.08333206176758
+468849,JPM,2000-03-01,54.66666793823242
+468850,JPM,2000-03-02,53.70833206176758
+468851,JPM,2000-03-03,54.08333206176758
+468852,JPM,2000-03-06,55.625
+468853,JPM,2000-03-07,54.54166793823242
+468854,JPM,2000-03-08,52.66666793823242
+468855,JPM,2000-03-09,54.08333206176758
+468856,JPM,2000-03-10,52.45833206176758
+468857,JPM,2000-03-13,53.375
+468858,JPM,2000-03-14,52.66666793823242
+468859,JPM,2000-03-15,55.41666793823242
+468860,JPM,2000-03-16,60.08333206176758
+468861,JPM,2000-03-17,60.66666793823242
+468862,JPM,2000-03-20,57.70833206176758
+468863,JPM,2000-03-21,61.33333206176758
+468864,JPM,2000-03-22,61.04166793823242
+468865,JPM,2000-03-23,65.66666412353516
+468866,JPM,2000-03-24,64.125
+468867,JPM,2000-03-27,63.125
+468868,JPM,2000-03-28,62.83333206176758
+468869,JPM,2000-03-29,60.25
+468870,JPM,2000-03-30,58.0
+468871,JPM,2000-03-31,58.125
+468872,JPM,2000-04-03,61.66666793823242
+468873,JPM,2000-04-04,57.83333206176758
+468874,JPM,2000-04-05,57.58333206176758
+468875,JPM,2000-04-06,58.29166793823242
+468876,JPM,2000-04-07,57.58333206176758
+468877,JPM,2000-04-10,58.75
+468878,JPM,2000-04-11,57.33333206176758
+468879,JPM,2000-04-12,57.875
+468880,JPM,2000-04-13,56.33333206176758
+468881,JPM,2000-04-14,52.58333206176758
+468882,JPM,2000-04-17,52.41666793823242
+468883,JPM,2000-04-18,53.66666793823242
+468884,JPM,2000-04-19,52.0
+468885,JPM,2000-04-20,51.54166793823242
+468886,JPM,2000-04-24,49.83333206176758
+468887,JPM,2000-04-25,52.04166793823242
+468888,JPM,2000-04-26,50.95833206176758
+468889,JPM,2000-04-27,49.25
+468890,JPM,2000-04-28,48.08333206176758
+468891,JPM,2000-05-01,49.16666793823242
+468892,JPM,2000-05-02,50.75
+468893,JPM,2000-05-03,49.5
+468894,JPM,2000-05-04,48.83333206176758
+468895,JPM,2000-05-05,48.125
+468896,JPM,2000-05-08,48.0
+468897,JPM,2000-05-09,47.25
+468898,JPM,2000-05-10,45.83333206176758
+468899,JPM,2000-05-11,46.66666793823242
+468900,JPM,2000-05-12,47.75
+468901,JPM,2000-05-15,49.75
+468902,JPM,2000-05-16,49.5
+468903,JPM,2000-05-17,49.33333206176758
+468904,JPM,2000-05-18,50.08333206176758
+468905,JPM,2000-05-19,48.33333206176758
+468906,JPM,2000-05-22,48.125
+468907,JPM,2000-05-23,48.75
+468908,JPM,2000-05-24,47.75
+468909,JPM,2000-05-25,46.83333206176758
+468910,JPM,2000-05-26,47.0
+468911,JPM,2000-05-30,49.0
+468912,JPM,2000-05-31,49.79166793823242
+468913,JPM,2000-06-01,51.41666793823242
+468914,JPM,2000-06-02,53.79166793823242
+468915,JPM,2000-06-05,52.91666793823242
+468916,JPM,2000-06-06,51.33333206176758
+468917,JPM,2000-06-07,51.25
+468918,JPM,2000-06-08,51.0
+468919,JPM,2000-06-09,48.875
+468920,JPM,2000-06-12,48.59375
+468921,JPM,2000-06-13,48.1875
+468922,JPM,2000-06-14,50.0625
+468923,JPM,2000-06-15,48.8125
+468924,JPM,2000-06-16,45.4375
+468925,JPM,2000-06-19,46.875
+468926,JPM,2000-06-20,47.9375
+468927,JPM,2000-06-21,47.0
+468928,JPM,2000-06-22,46.375
+468929,JPM,2000-06-23,46.875
+468930,JPM,2000-06-26,47.5625
+468931,JPM,2000-06-27,47.9375
+468932,JPM,2000-06-28,47.046875
+468933,JPM,2000-06-29,47.625
+468934,JPM,2000-06-30,46.0625
+468935,JPM,2000-07-03,47.5625
+468936,JPM,2000-07-05,47.75
+468937,JPM,2000-07-06,48.0
+468938,JPM,2000-07-07,50.0625
+468939,JPM,2000-07-10,49.75
+468940,JPM,2000-07-11,50.6875
+468941,JPM,2000-07-12,50.5625
+468942,JPM,2000-07-13,50.75
+468943,JPM,2000-07-14,52.5
+468944,JPM,2000-07-17,52.03125
+468945,JPM,2000-07-18,50.9375
+468946,JPM,2000-07-19,50.6875
+468947,JPM,2000-07-20,51.3125
+468948,JPM,2000-07-21,52.734375
+468949,JPM,2000-07-24,51.5625
+468950,JPM,2000-07-25,51.25
+468951,JPM,2000-07-26,49.375
+468952,JPM,2000-07-27,49.875
+468953,JPM,2000-07-28,48.375
+468954,JPM,2000-07-31,49.8125
+468955,JPM,2000-08-01,51.625
+468956,JPM,2000-08-02,51.4375
+468957,JPM,2000-08-03,50.25
+468958,JPM,2000-08-04,52.4375
+468959,JPM,2000-08-07,53.5625
+468960,JPM,2000-08-08,53.5
+468961,JPM,2000-08-09,52.3125
+468962,JPM,2000-08-10,51.875
+468963,JPM,2000-08-11,52.0
+468964,JPM,2000-08-14,52.75
+468965,JPM,2000-08-15,51.8125
+468966,JPM,2000-08-16,50.375
+468967,JPM,2000-08-17,50.6875
+468968,JPM,2000-08-18,50.75
+468969,JPM,2000-08-21,50.9375
+468970,JPM,2000-08-22,52.75
+468971,JPM,2000-08-23,54.3125
+468972,JPM,2000-08-24,53.25
+468973,JPM,2000-08-25,52.0625
+468974,JPM,2000-08-28,52.6875
+468975,JPM,2000-08-29,51.875
+468976,JPM,2000-08-30,53.25
+468977,JPM,2000-08-31,55.875
+468978,JPM,2000-09-01,56.3125
+468979,JPM,2000-09-05,57.125
+468980,JPM,2000-09-06,56.0
+468981,JPM,2000-09-07,57.25
+468982,JPM,2000-09-08,57.8125
+468983,JPM,2000-09-11,57.5
+468984,JPM,2000-09-12,52.8125
+468985,JPM,2000-09-13,50.6875
+468986,JPM,2000-09-14,50.0
+468987,JPM,2000-09-15,49.125
+468988,JPM,2000-09-18,46.5625
+468989,JPM,2000-09-19,46.875
+468990,JPM,2000-09-20,46.5
+468991,JPM,2000-09-21,44.625
+468992,JPM,2000-09-22,47.25
+468993,JPM,2000-09-25,47.0
+468994,JPM,2000-09-26,46.0625
+468995,JPM,2000-09-27,45.5
+468996,JPM,2000-09-28,46.875
+468997,JPM,2000-09-29,46.1875
+468998,JPM,2000-10-02,47.5
+468999,JPM,2000-10-03,46.75
+469000,JPM,2000-10-04,45.5625
+469001,JPM,2000-10-05,44.4375
+469002,JPM,2000-10-06,42.875
+469003,JPM,2000-10-09,42.0625
+469004,JPM,2000-10-10,40.8125
+469005,JPM,2000-10-11,40.6875
+469006,JPM,2000-10-12,37.8125
+469007,JPM,2000-10-13,39.6875
+469008,JPM,2000-10-16,39.5625
+469009,JPM,2000-10-17,37.9375
+469010,JPM,2000-10-18,36.875
+469011,JPM,2000-10-19,38.9375
+469012,JPM,2000-10-20,38.375
+469013,JPM,2000-10-23,38.375
+469014,JPM,2000-10-24,40.0625
+469015,JPM,2000-10-25,40.0
+469016,JPM,2000-10-26,40.0
+469017,JPM,2000-10-27,42.6875
+469018,JPM,2000-10-30,43.75
+469019,JPM,2000-10-31,45.5
+469020,JPM,2000-11-01,45.6875
+469021,JPM,2000-11-02,45.5
+469022,JPM,2000-11-03,44.4375
+469023,JPM,2000-11-06,45.5
+469024,JPM,2000-11-07,44.9375
+469025,JPM,2000-11-08,43.5625
+469026,JPM,2000-11-09,44.125
+469027,JPM,2000-11-10,42.8125
+469028,JPM,2000-11-13,42.125
+469029,JPM,2000-11-14,42.5625
+469030,JPM,2000-11-15,40.75
+469031,JPM,2000-11-16,40.875
+469032,JPM,2000-11-17,39.625
+469033,JPM,2000-11-20,38.5625
+469034,JPM,2000-11-21,38.6875
+469035,JPM,2000-11-22,37.4375
+469036,JPM,2000-11-24,39.125
+469037,JPM,2000-11-27,39.375
+469038,JPM,2000-11-28,38.0
+469039,JPM,2000-11-29,37.9375
+469040,JPM,2000-11-30,36.875
+469041,JPM,2000-12-01,37.3125
+469042,JPM,2000-12-04,37.9375
+469043,JPM,2000-12-05,41.3125
+469044,JPM,2000-12-06,40.0625
+469045,JPM,2000-12-07,39.1875
+469046,JPM,2000-12-08,40.0
+469047,JPM,2000-12-11,42.5
+469048,JPM,2000-12-12,43.0
+469049,JPM,2000-12-13,44.5
+469050,JPM,2000-12-14,42.875
+469051,JPM,2000-12-15,43.9375
+469052,JPM,2000-12-18,45.375
+469053,JPM,2000-12-19,44.8125
+469054,JPM,2000-12-20,43.5
+469055,JPM,2000-12-21,45.1875
+469056,JPM,2000-12-22,45.625
+469057,JPM,2000-12-26,45.75
+469058,JPM,2000-12-27,46.375
+469059,JPM,2000-12-28,46.9375
+469060,JPM,2000-12-29,45.4375
+469061,JPM,2001-01-02,44.0
+469062,JPM,2001-01-03,50.625
+469063,JPM,2001-01-04,52.0
+469064,JPM,2001-01-05,48.9375
+469065,JPM,2001-01-08,49.25
+469066,JPM,2001-01-09,48.6875
+469067,JPM,2001-01-10,50.9375
+469068,JPM,2001-01-11,54.125
+469069,JPM,2001-01-12,53.3125
+469070,JPM,2001-01-16,53.1875
+469071,JPM,2001-01-17,53.0
+469072,JPM,2001-01-18,51.4375
+469073,JPM,2001-01-19,50.5625
+469074,JPM,2001-01-22,50.875
+469075,JPM,2001-01-23,51.6875
+469076,JPM,2001-01-24,53.25
+469077,JPM,2001-01-25,53.0625
+469078,JPM,2001-01-26,54.1875
+469079,JPM,2001-01-29,55.119998931884766
+469080,JPM,2001-01-30,55.97999954223633
+469081,JPM,2001-01-31,54.9900016784668
+469082,JPM,2001-02-01,55.84999847412109
+469083,JPM,2001-02-02,54.63999938964844
+469084,JPM,2001-02-05,54.59999847412109
+469085,JPM,2001-02-06,52.27999877929688
+469086,JPM,2001-02-07,52.33000183105469
+469087,JPM,2001-02-08,51.68000030517578
+469088,JPM,2001-02-09,51.95000076293945
+469089,JPM,2001-02-12,52.54999923706055
+469090,JPM,2001-02-13,51.13999938964844
+469091,JPM,2001-02-14,51.18999862670898
+469092,JPM,2001-02-15,51.11000061035156
+469093,JPM,2001-02-16,51.9900016784668
+469094,JPM,2001-02-20,49.95000076293945
+469095,JPM,2001-02-21,47.34999847412109
+469096,JPM,2001-02-22,48.29999923706055
+469097,JPM,2001-02-23,47.04999923706055
+469098,JPM,2001-02-26,48.54999923706055
+469099,JPM,2001-02-27,47.59999847412109
+469100,JPM,2001-02-28,46.65999984741211
+469101,JPM,2001-03-01,46.11000061035156
+469102,JPM,2001-03-02,45.79999923706055
+469103,JPM,2001-03-05,46.7599983215332
+469104,JPM,2001-03-06,47.959999084472656
+469105,JPM,2001-03-07,50.25
+469106,JPM,2001-03-08,50.2400016784668
+469107,JPM,2001-03-09,48.95000076293945
+469108,JPM,2001-03-12,45.4900016784668
+469109,JPM,2001-03-13,47.400001525878906
+469110,JPM,2001-03-14,43.75
+469111,JPM,2001-03-15,45.2599983215332
+469112,JPM,2001-03-16,44.58000183105469
+469113,JPM,2001-03-19,45.150001525878906
+469114,JPM,2001-03-20,42.59000015258789
+469115,JPM,2001-03-21,40.20000076293945
+469116,JPM,2001-03-22,38.90999984741211
+469117,JPM,2001-03-23,41.709999084472656
+469118,JPM,2001-03-26,42.11000061035156
+469119,JPM,2001-03-27,43.36000061035156
+469120,JPM,2001-03-28,42.54999923706055
+469121,JPM,2001-03-29,43.0
+469122,JPM,2001-03-30,44.900001525878906
+469123,JPM,2001-04-02,44.59999847412109
+469124,JPM,2001-04-03,41.59999847412109
+469125,JPM,2001-04-04,40.4900016784668
+469126,JPM,2001-04-05,42.5
+469127,JPM,2001-04-06,40.38999938964844
+469128,JPM,2001-04-09,40.41999816894531
+469129,JPM,2001-04-10,43.29999923706055
+469130,JPM,2001-04-11,44.7400016784668
+469131,JPM,2001-04-12,45.369998931884766
+469132,JPM,2001-04-16,45.5
+469133,JPM,2001-04-17,45.369998931884766
+469134,JPM,2001-04-18,49.09999847412109
+469135,JPM,2001-04-19,48.79999923706055
+469136,JPM,2001-04-20,47.79999923706055
+469137,JPM,2001-04-23,47.29999923706055
+469138,JPM,2001-04-24,47.400001525878906
+469139,JPM,2001-04-25,47.47999954223633
+469140,JPM,2001-04-26,48.5
+469141,JPM,2001-04-27,49.84999847412109
+469142,JPM,2001-04-30,47.97999954223633
+469143,JPM,2001-05-01,48.72999954223633
+469144,JPM,2001-05-02,49.56999969482422
+469145,JPM,2001-05-03,49.0
+469146,JPM,2001-05-04,50.59999847412109
+469147,JPM,2001-05-07,49.20000076293945
+469148,JPM,2001-05-08,47.75
+469149,JPM,2001-05-09,47.25
+469150,JPM,2001-05-10,47.5099983215332
+469151,JPM,2001-05-11,46.43999862670898
+469152,JPM,2001-05-14,47.63999938964844
+469153,JPM,2001-05-15,47.27999877929688
+469154,JPM,2001-05-16,48.310001373291016
+469155,JPM,2001-05-17,48.18999862670898
+469156,JPM,2001-05-18,48.15999984741211
+469157,JPM,2001-05-21,49.43000030517578
+469158,JPM,2001-05-22,50.02000045776367
+469159,JPM,2001-05-23,48.91999816894531
+469160,JPM,2001-05-24,49.34000015258789
+469161,JPM,2001-05-25,48.70000076293945
+469162,JPM,2001-05-29,49.33000183105469
+469163,JPM,2001-05-30,48.619998931884766
+469164,JPM,2001-05-31,49.150001525878906
+469165,JPM,2001-06-01,48.88999938964844
+469166,JPM,2001-06-04,49.5
+469167,JPM,2001-06-05,48.5
+469168,JPM,2001-06-06,46.84000015258789
+469169,JPM,2001-06-07,45.630001068115234
+469170,JPM,2001-06-08,44.20000076293945
+469171,JPM,2001-06-11,44.18000030517578
+469172,JPM,2001-06-12,43.4900016784668
+469173,JPM,2001-06-13,43.900001525878906
+469174,JPM,2001-06-14,43.59000015258789
+469175,JPM,2001-06-15,44.900001525878906
+469176,JPM,2001-06-18,44.310001373291016
+469177,JPM,2001-06-19,44.52000045776367
+469178,JPM,2001-06-20,45.59999847412109
+469179,JPM,2001-06-21,47.119998931884766
+469180,JPM,2001-06-22,45.900001525878906
+469181,JPM,2001-06-25,45.81999969482422
+469182,JPM,2001-06-26,44.68000030517578
+469183,JPM,2001-06-27,44.02000045776367
+469184,JPM,2001-06-28,45.0
+469185,JPM,2001-06-29,44.470001220703125
+469186,JPM,2001-07-02,45.79999923706055
+469187,JPM,2001-07-03,45.650001525878906
+469188,JPM,2001-07-05,45.52999877929688
+469189,JPM,2001-07-06,44.5099983215332
+469190,JPM,2001-07-09,43.9900016784668
+469191,JPM,2001-07-10,42.0099983215332
+469192,JPM,2001-07-11,42.04999923706055
+469193,JPM,2001-07-12,42.540000915527344
+469194,JPM,2001-07-13,42.54999923706055
+469195,JPM,2001-07-16,41.20000076293945
+469196,JPM,2001-07-17,42.29999923706055
+469197,JPM,2001-07-18,43.58000183105469
+469198,JPM,2001-07-19,43.70000076293945
+469199,JPM,2001-07-20,43.400001525878906
+469200,JPM,2001-07-23,43.0099983215332
+469201,JPM,2001-07-24,42.68000030517578
+469202,JPM,2001-07-25,42.900001525878906
+469203,JPM,2001-07-26,43.2400016784668
+469204,JPM,2001-07-27,44.209999084472656
+469205,JPM,2001-07-30,43.810001373291016
+469206,JPM,2001-07-31,43.29999923706055
+469207,JPM,2001-08-01,43.5
+469208,JPM,2001-08-02,43.5
+469209,JPM,2001-08-03,43.31999969482422
+469210,JPM,2001-08-06,42.7599983215332
+469211,JPM,2001-08-07,42.77000045776367
+469212,JPM,2001-08-08,42.08000183105469
+469213,JPM,2001-08-09,41.900001525878906
+469214,JPM,2001-08-10,42.25
+469215,JPM,2001-08-13,42.119998931884766
+469216,JPM,2001-08-14,42.25
+469217,JPM,2001-08-15,42.150001525878906
+469218,JPM,2001-08-16,42.18000030517578
+469219,JPM,2001-08-17,41.47999954223633
+469220,JPM,2001-08-20,41.09000015258789
+469221,JPM,2001-08-21,40.40999984741211
+469222,JPM,2001-08-22,41.20000076293945
+469223,JPM,2001-08-23,40.720001220703125
+469224,JPM,2001-08-24,40.93000030517578
+469225,JPM,2001-08-27,41.09999847412109
+469226,JPM,2001-08-28,40.4900016784668
+469227,JPM,2001-08-29,39.56999969482422
+469228,JPM,2001-08-30,39.2400016784668
+469229,JPM,2001-08-31,39.400001525878906
+469230,JPM,2001-09-04,39.83000183105469
+469231,JPM,2001-09-05,38.34999847412109
+469232,JPM,2001-09-06,36.93999862670898
+469233,JPM,2001-09-07,37.0
+469234,JPM,2001-09-10,37.2599983215332
+469235,JPM,2001-09-17,35.25
+469236,JPM,2001-09-18,34.84000015258789
+469237,JPM,2001-09-19,34.11000061035156
+469238,JPM,2001-09-20,31.559999465942383
+469239,JPM,2001-09-21,30.81999969482422
+469240,JPM,2001-09-24,32.58000183105469
+469241,JPM,2001-09-25,33.25
+469242,JPM,2001-09-26,32.59000015258789
+469243,JPM,2001-09-27,33.119998931884766
+469244,JPM,2001-09-28,34.150001525878906
+469245,JPM,2001-10-01,34.0
+469246,JPM,2001-10-02,34.9900016784668
+469247,JPM,2001-10-03,34.66999816894531
+469248,JPM,2001-10-04,34.15999984741211
+469249,JPM,2001-10-05,33.40999984741211
+469250,JPM,2001-10-08,32.439998626708984
+469251,JPM,2001-10-09,32.95000076293945
+469252,JPM,2001-10-10,33.38999938964844
+469253,JPM,2001-10-11,33.41999816894531
+469254,JPM,2001-10-12,32.88999938964844
+469255,JPM,2001-10-15,33.54999923706055
+469256,JPM,2001-10-16,33.939998626708984
+469257,JPM,2001-10-17,34.599998474121094
+469258,JPM,2001-10-18,34.13999938964844
+469259,JPM,2001-10-19,33.869998931884766
+469260,JPM,2001-10-22,35.310001373291016
+469261,JPM,2001-10-23,35.7599983215332
+469262,JPM,2001-10-24,36.220001220703125
+469263,JPM,2001-10-25,37.47999954223633
+469264,JPM,2001-10-26,37.54999923706055
+469265,JPM,2001-10-29,35.709999084472656
+469266,JPM,2001-10-30,35.5099983215332
+469267,JPM,2001-10-31,35.36000061035156
+469268,JPM,2001-11-01,36.34000015258789
+469269,JPM,2001-11-02,36.040000915527344
+469270,JPM,2001-11-05,36.36000061035156
+469271,JPM,2001-11-06,37.540000915527344
+469272,JPM,2001-11-07,38.59000015258789
+469273,JPM,2001-11-08,38.79999923706055
+469274,JPM,2001-11-09,39.04999923706055
+469275,JPM,2001-11-12,38.79999923706055
+469276,JPM,2001-11-13,39.34999847412109
+469277,JPM,2001-11-14,39.650001525878906
+469278,JPM,2001-11-15,39.54999923706055
+469279,JPM,2001-11-16,39.40999984741211
+469280,JPM,2001-11-19,40.09999847412109
+469281,JPM,2001-11-20,39.400001525878906
+469282,JPM,2001-11-21,38.84000015258789
+469283,JPM,2001-11-23,39.38999938964844
+469284,JPM,2001-11-26,39.4900016784668
+469285,JPM,2001-11-27,39.79999923706055
+469286,JPM,2001-11-28,37.5
+469287,JPM,2001-11-29,38.060001373291016
+469288,JPM,2001-11-30,37.720001220703125
+469289,JPM,2001-12-03,36.54999923706055
+469290,JPM,2001-12-04,37.220001220703125
+469291,JPM,2001-12-05,39.02000045776367
+469292,JPM,2001-12-06,40.380001068115234
+469293,JPM,2001-12-07,39.77000045776367
+469294,JPM,2001-12-10,38.68000030517578
+469295,JPM,2001-12-11,38.5
+469296,JPM,2001-12-12,38.369998931884766
+469297,JPM,2001-12-13,37.09000015258789
+469298,JPM,2001-12-14,36.040000915527344
+469299,JPM,2001-12-17,36.70000076293945
+469300,JPM,2001-12-18,37.18999862670898
+469301,JPM,2001-12-19,38.0
+469302,JPM,2001-12-20,36.52000045776367
+469303,JPM,2001-12-21,35.75
+469304,JPM,2001-12-24,36.040000915527344
+469305,JPM,2001-12-26,36.310001373291016
+469306,JPM,2001-12-27,36.31999969482422
+469307,JPM,2001-12-28,36.54999923706055
+469308,JPM,2001-12-31,36.34999847412109
+469309,JPM,2002-01-02,36.34999847412109
+469310,JPM,2002-01-03,37.31999969482422
+469311,JPM,2002-01-04,39.0
+469312,JPM,2002-01-07,38.900001525878906
+469313,JPM,2002-01-08,38.59999847412109
+469314,JPM,2002-01-09,38.709999084472656
+469315,JPM,2002-01-10,39.13999938964844
+469316,JPM,2002-01-11,38.34000015258789
+469317,JPM,2002-01-14,37.310001373291016
+469318,JPM,2002-01-15,37.869998931884766
+469319,JPM,2002-01-16,36.5099983215332
+469320,JPM,2002-01-17,36.84999847412109
+469321,JPM,2002-01-18,35.90999984741211
+469322,JPM,2002-01-22,35.7599983215332
+469323,JPM,2002-01-23,35.75
+469324,JPM,2002-01-24,35.900001525878906
+469325,JPM,2002-01-25,34.9900016784668
+469326,JPM,2002-01-28,34.310001373291016
+469327,JPM,2002-01-29,32.04999923706055
+469328,JPM,2002-01-30,33.060001373291016
+469329,JPM,2002-01-31,34.04999923706055
+469330,JPM,2002-02-01,32.15999984741211
+469331,JPM,2002-02-04,30.559999465942383
+469332,JPM,2002-02-05,29.020000457763672
+469333,JPM,2002-02-06,29.440000534057617
+469334,JPM,2002-02-07,30.06999969482422
+469335,JPM,2002-02-08,31.1200008392334
+469336,JPM,2002-02-11,31.84000015258789
+469337,JPM,2002-02-12,31.489999771118164
+469338,JPM,2002-02-13,30.25
+469339,JPM,2002-02-14,30.209999084472656
+469340,JPM,2002-02-15,30.049999237060547
+469341,JPM,2002-02-19,29.030000686645508
+469342,JPM,2002-02-20,29.40999984741211
+469343,JPM,2002-02-21,29.13999938964844
+469344,JPM,2002-02-22,28.190000534057617
+469345,JPM,2002-02-25,29.0
+469346,JPM,2002-02-26,28.959999084472656
+469347,JPM,2002-02-27,28.959999084472656
+469348,JPM,2002-02-28,29.25
+469349,JPM,2002-03-01,29.65999984741211
+469350,JPM,2002-03-04,32.5
+469351,JPM,2002-03-05,32.5099983215332
+469352,JPM,2002-03-06,34.04999923706055
+469353,JPM,2002-03-07,34.04999923706055
+469354,JPM,2002-03-08,34.7400016784668
+469355,JPM,2002-03-11,36.29999923706055
+469356,JPM,2002-03-12,36.25
+469357,JPM,2002-03-13,35.369998931884766
+469358,JPM,2002-03-14,35.11000061035156
+469359,JPM,2002-03-15,36.0099983215332
+469360,JPM,2002-03-18,35.34000015258789
+469361,JPM,2002-03-19,36.09000015258789
+469362,JPM,2002-03-20,35.189998626708984
+469363,JPM,2002-03-21,34.790000915527344
+469364,JPM,2002-03-22,35.20000076293945
+469365,JPM,2002-03-25,34.95000076293945
+469366,JPM,2002-03-26,35.150001525878906
+469367,JPM,2002-03-27,35.5
+469368,JPM,2002-03-28,35.650001525878906
+469369,JPM,2002-04-01,35.61000061035156
+469370,JPM,2002-04-02,35.310001373291016
+469371,JPM,2002-04-03,35.0099983215332
+469372,JPM,2002-04-04,34.439998626708984
+469373,JPM,2002-04-05,34.86000061035156
+469374,JPM,2002-04-08,34.97999954223633
+469375,JPM,2002-04-09,35.189998626708984
+469376,JPM,2002-04-10,35.040000915527344
+469377,JPM,2002-04-11,33.459999084472656
+469378,JPM,2002-04-12,34.279998779296875
+469379,JPM,2002-04-15,34.400001525878906
+469380,JPM,2002-04-16,35.380001068115234
+469381,JPM,2002-04-17,37.27000045776367
+469382,JPM,2002-04-18,37.2599983215332
+469383,JPM,2002-04-19,37.7599983215332
+469384,JPM,2002-04-22,36.59999847412109
+469385,JPM,2002-04-23,36.59999847412109
+469386,JPM,2002-04-24,35.88999938964844
+469387,JPM,2002-04-25,35.029998779296875
+469388,JPM,2002-04-26,34.9900016784668
+469389,JPM,2002-04-29,34.34000015258789
+469390,JPM,2002-04-30,35.099998474121094
+469391,JPM,2002-05-01,35.5
+469392,JPM,2002-05-02,36.25
+469393,JPM,2002-05-03,35.68000030517578
+469394,JPM,2002-05-06,34.400001525878906
+469395,JPM,2002-05-07,34.630001068115234
+469396,JPM,2002-05-08,36.90999984741211
+469397,JPM,2002-05-09,35.77000045776367
+469398,JPM,2002-05-10,35.08000183105469
+469399,JPM,2002-05-13,36.34000015258789
+469400,JPM,2002-05-14,37.59000015258789
+469401,JPM,2002-05-15,36.959999084472656
+469402,JPM,2002-05-16,37.83000183105469
+469403,JPM,2002-05-17,38.09999847412109
+469404,JPM,2002-05-20,37.459999084472656
+469405,JPM,2002-05-21,37.52000045776367
+469406,JPM,2002-05-22,37.560001373291016
+469407,JPM,2002-05-23,38.369998931884766
+469408,JPM,2002-05-24,37.79999923706055
+469409,JPM,2002-05-28,37.20000076293945
+469410,JPM,2002-05-29,36.970001220703125
+469411,JPM,2002-05-30,36.0099983215332
+469412,JPM,2002-05-31,35.95000076293945
+469413,JPM,2002-06-03,34.65999984741211
+469414,JPM,2002-06-04,34.650001525878906
+469415,JPM,2002-06-05,34.70000076293945
+469416,JPM,2002-06-06,33.689998626708984
+469417,JPM,2002-06-07,33.689998626708984
+469418,JPM,2002-06-10,33.880001068115234
+469419,JPM,2002-06-11,32.93000030517578
+469420,JPM,2002-06-12,33.16999816894531
+469421,JPM,2002-06-13,32.65999984741211
+469422,JPM,2002-06-14,33.0
+469423,JPM,2002-06-17,35.47999954223633
+469424,JPM,2002-06-18,35.02000045776367
+469425,JPM,2002-06-19,34.61000061035156
+469426,JPM,2002-06-20,33.380001068115234
+469427,JPM,2002-06-21,32.9900016784668
+469428,JPM,2002-06-24,33.18000030517578
+469429,JPM,2002-06-25,32.93000030517578
+469430,JPM,2002-06-26,31.489999771118164
+469431,JPM,2002-06-27,32.720001220703125
+469432,JPM,2002-06-28,33.91999816894531
+469433,JPM,2002-07-01,31.36000061035156
+469434,JPM,2002-07-02,31.229999542236328
+469435,JPM,2002-07-03,30.950000762939453
+469436,JPM,2002-07-05,32.59000015258789
+469437,JPM,2002-07-08,32.279998779296875
+469438,JPM,2002-07-09,31.270000457763672
+469439,JPM,2002-07-10,30.149999618530277
+469440,JPM,2002-07-11,30.56999969482422
+469441,JPM,2002-07-12,30.209999084472656
+469442,JPM,2002-07-15,30.07999992370605
+469443,JPM,2002-07-16,28.5
+469444,JPM,2002-07-17,28.13999938964844
+469445,JPM,2002-07-18,27.200000762939453
+469446,JPM,2002-07-19,26.100000381469727
+469447,JPM,2002-07-22,24.520000457763672
+469448,JPM,2002-07-23,20.07999992370605
+469449,JPM,2002-07-24,23.299999237060547
+469450,JPM,2002-07-25,22.350000381469727
+469451,JPM,2002-07-26,22.25
+469452,JPM,2002-07-29,25.100000381469727
+469453,JPM,2002-07-30,24.88999938964844
+469454,JPM,2002-07-31,24.959999084472656
+469455,JPM,2002-08-01,25.020000457763672
+469456,JPM,2002-08-02,23.850000381469727
+469457,JPM,2002-08-05,22.350000381469727
+469458,JPM,2002-08-06,23.649999618530277
+469459,JPM,2002-08-07,24.040000915527344
+469460,JPM,2002-08-08,26.3799991607666
+469461,JPM,2002-08-09,26.350000381469727
+469462,JPM,2002-08-12,25.459999084472656
+469463,JPM,2002-08-13,24.399999618530277
+469464,JPM,2002-08-14,25.13999938964844
+469465,JPM,2002-08-15,24.790000915527344
+469466,JPM,2002-08-16,24.86000061035156
+469467,JPM,2002-08-19,27.209999084472656
+469468,JPM,2002-08-20,26.540000915527344
+469469,JPM,2002-08-21,26.8799991607666
+469470,JPM,2002-08-22,26.690000534057617
+469471,JPM,2002-08-23,25.709999084472656
+469472,JPM,2002-08-26,26.489999771118164
+469473,JPM,2002-08-27,26.75
+469474,JPM,2002-08-28,26.280000686645508
+469475,JPM,2002-08-29,26.600000381469727
+469476,JPM,2002-08-30,26.399999618530277
+469477,JPM,2002-09-03,24.75
+469478,JPM,2002-09-04,25.38999938964844
+469479,JPM,2002-09-05,24.100000381469727
+469480,JPM,2002-09-06,23.90999984741211
+469481,JPM,2002-09-09,23.59000015258789
+469482,JPM,2002-09-10,23.149999618530277
+469483,JPM,2002-09-11,22.979999542236328
+469484,JPM,2002-09-12,22.01000022888184
+469485,JPM,2002-09-13,22.040000915527344
+469486,JPM,2002-09-16,21.709999084472656
+469487,JPM,2002-09-17,21.549999237060547
+469488,JPM,2002-09-18,20.440000534057617
+469489,JPM,2002-09-19,19.8700008392334
+469490,JPM,2002-09-20,20.18000030517578
+469491,JPM,2002-09-23,19.25
+469492,JPM,2002-09-24,18.63999938964844
+469493,JPM,2002-09-25,18.88999938964844
+469494,JPM,2002-09-26,19.270000457763672
+469495,JPM,2002-09-27,18.34000015258789
+469496,JPM,2002-09-30,18.989999771118164
+469497,JPM,2002-10-01,19.739999771118164
+469498,JPM,2002-10-02,18.25
+469499,JPM,2002-10-03,17.6200008392334
+469500,JPM,2002-10-04,16.540000915527344
+469501,JPM,2002-10-07,16.770000457763672
+469502,JPM,2002-10-08,16.600000381469727
+469503,JPM,2002-10-09,15.449999809265137
+469504,JPM,2002-10-10,15.949999809265137
+469505,JPM,2002-10-11,17.190000534057617
+469506,JPM,2002-10-14,16.8799991607666
+469507,JPM,2002-10-15,18.61000061035156
+469508,JPM,2002-10-16,18.290000915527344
+469509,JPM,2002-10-17,18.790000915527344
+469510,JPM,2002-10-18,18.96999931335449
+469511,JPM,2002-10-21,20.270000457763672
+469512,JPM,2002-10-22,19.90999984741211
+469513,JPM,2002-10-23,19.770000457763672
+469514,JPM,2002-10-24,19.700000762939453
+469515,JPM,2002-10-25,20.3700008392334
+469516,JPM,2002-10-28,21.25
+469517,JPM,2002-10-29,20.459999084472656
+469518,JPM,2002-10-30,21.049999237060547
+469519,JPM,2002-10-31,20.75
+469520,JPM,2002-11-01,21.520000457763672
+469521,JPM,2002-11-04,22.01000022888184
+469522,JPM,2002-11-05,22.46999931335449
+469523,JPM,2002-11-06,22.059999465942383
+469524,JPM,2002-11-07,20.600000381469727
+469525,JPM,2002-11-08,20.200000762939453
+469526,JPM,2002-11-11,20.420000076293945
+469527,JPM,2002-11-12,20.540000915527344
+469528,JPM,2002-11-13,20.950000762939453
+469529,JPM,2002-11-14,21.920000076293945
+469530,JPM,2002-11-15,22.09000015258789
+469531,JPM,2002-11-18,21.88999938964844
+469532,JPM,2002-11-19,21.950000762939453
+469533,JPM,2002-11-20,23.71999931335449
+469534,JPM,2002-11-21,24.88999938964844
+469535,JPM,2002-11-22,24.989999771118164
+469536,JPM,2002-11-25,24.950000762939453
+469537,JPM,2002-11-26,24.190000534057617
+469538,JPM,2002-11-27,25.190000534057617
+469539,JPM,2002-11-29,25.170000076293945
+469540,JPM,2002-12-02,25.21999931335449
+469541,JPM,2002-12-03,24.61000061035156
+469542,JPM,2002-12-04,24.700000762939453
+469543,JPM,2002-12-05,23.61000061035156
+469544,JPM,2002-12-06,24.43000030517578
+469545,JPM,2002-12-09,23.26000022888184
+469546,JPM,2002-12-10,24.149999618530277
+469547,JPM,2002-12-11,24.09000015258789
+469548,JPM,2002-12-12,24.149999618530277
+469549,JPM,2002-12-13,23.6200008392334
+469550,JPM,2002-12-16,24.799999237060547
+469551,JPM,2002-12-17,25.020000457763672
+469552,JPM,2002-12-18,24.0
+469553,JPM,2002-12-19,23.32999992370605
+469554,JPM,2002-12-20,24.8700008392334
+469555,JPM,2002-12-23,24.709999084472656
+469556,JPM,2002-12-24,24.200000762939453
+469557,JPM,2002-12-26,24.450000762939453
+469558,JPM,2002-12-27,23.799999237060547
+469559,JPM,2002-12-30,23.989999771118164
+469560,JPM,2002-12-31,24.0
+469561,JPM,2003-01-02,25.440000534057617
+469562,JPM,2003-01-03,25.940000534057617
+469563,JPM,2003-01-06,27.979999542236328
+469564,JPM,2003-01-07,27.84000015258789
+469565,JPM,2003-01-08,26.770000457763672
+469566,JPM,2003-01-09,27.299999237060547
+469567,JPM,2003-01-10,27.09000015258789
+469568,JPM,2003-01-13,27.280000686645508
+469569,JPM,2003-01-14,27.59000015258789
+469570,JPM,2003-01-15,27.07999992370605
+469571,JPM,2003-01-16,26.780000686645508
+469572,JPM,2003-01-17,26.190000534057617
+469573,JPM,2003-01-21,25.420000076293945
+469574,JPM,2003-01-22,24.700000762939453
+469575,JPM,2003-01-23,25.1299991607666
+469576,JPM,2003-01-24,23.809999465942383
+469577,JPM,2003-01-27,23.290000915527344
+469578,JPM,2003-01-28,23.51000022888184
+469579,JPM,2003-01-29,23.5
+469580,JPM,2003-01-30,23.040000915527344
+469581,JPM,2003-01-31,23.34000015258789
+469582,JPM,2003-02-03,23.57999992370605
+469583,JPM,2003-02-04,23.049999237060547
+469584,JPM,2003-02-05,22.940000534057617
+469585,JPM,2003-02-06,22.309999465942383
+469586,JPM,2003-02-07,21.979999542236328
+469587,JPM,2003-02-10,22.100000381469727
+469588,JPM,2003-02-11,22.0
+469589,JPM,2003-02-12,21.51000022888184
+469590,JPM,2003-02-13,21.290000915527344
+469591,JPM,2003-02-14,21.850000381469727
+469592,JPM,2003-02-18,22.5
+469593,JPM,2003-02-19,22.5
+469594,JPM,2003-02-20,22.690000534057617
+469595,JPM,2003-02-21,22.8799991607666
+469596,JPM,2003-02-24,22.299999237060547
+469597,JPM,2003-02-25,22.549999237060547
+469598,JPM,2003-02-26,22.34000015258789
+469599,JPM,2003-02-27,22.65999984741211
+469600,JPM,2003-02-28,22.68000030517578
+469601,JPM,2003-03-03,22.850000381469727
+469602,JPM,2003-03-04,22.399999618530277
+469603,JPM,2003-03-05,22.809999465942383
+469604,JPM,2003-03-06,22.0
+469605,JPM,2003-03-07,22.290000915527344
+469606,JPM,2003-03-10,21.440000534057617
+469607,JPM,2003-03-11,20.75
+469608,JPM,2003-03-12,20.75
+469609,JPM,2003-03-13,21.71999931335449
+469610,JPM,2003-03-14,21.26000022888184
+469611,JPM,2003-03-17,22.559999465942383
+469612,JPM,2003-03-18,22.809999465942383
+469613,JPM,2003-03-19,23.32999992370605
+469614,JPM,2003-03-20,23.530000686645508
+469615,JPM,2003-03-21,24.649999618530277
+469616,JPM,2003-03-24,23.6299991607666
+469617,JPM,2003-03-25,24.13999938964844
+469618,JPM,2003-03-26,24.170000076293945
+469619,JPM,2003-03-27,24.1200008392334
+469620,JPM,2003-03-28,24.450000762939453
+469621,JPM,2003-03-31,23.709999084472656
+469622,JPM,2003-04-01,24.229999542236328
+469623,JPM,2003-04-02,25.11000061035156
+469624,JPM,2003-04-03,24.940000534057617
+469625,JPM,2003-04-04,25.57999992370605
+469626,JPM,2003-04-07,25.63999938964844
+469627,JPM,2003-04-08,25.989999771118164
+469628,JPM,2003-04-09,25.729999542236328
+469629,JPM,2003-04-10,25.71999931335449
+469630,JPM,2003-04-11,25.59000015258789
+469631,JPM,2003-04-14,26.540000915527344
+469632,JPM,2003-04-15,26.8700008392334
+469633,JPM,2003-04-16,26.5
+469634,JPM,2003-04-17,27.309999465942383
+469635,JPM,2003-04-21,27.450000762939453
+469636,JPM,2003-04-22,28.68000030517578
+469637,JPM,2003-04-23,29.440000534057617
+469638,JPM,2003-04-24,28.559999465942383
+469639,JPM,2003-04-25,27.959999084472656
+469640,JPM,2003-04-28,28.809999465942383
+469641,JPM,2003-04-29,29.13999938964844
+469642,JPM,2003-04-30,29.350000381469727
+469643,JPM,2003-05-01,29.280000686645508
+469644,JPM,2003-05-02,29.86000061035156
+469645,JPM,2003-05-05,30.36000061035156
+469646,JPM,2003-05-06,30.709999084472656
+469647,JPM,2003-05-07,30.81999969482422
+469648,JPM,2003-05-08,29.959999084472656
+469649,JPM,2003-05-09,30.07999992370605
+469650,JPM,2003-05-12,30.940000534057617
+469651,JPM,2003-05-13,30.71999931335449
+469652,JPM,2003-05-14,30.489999771118164
+469653,JPM,2003-05-15,31.040000915527344
+469654,JPM,2003-05-16,31.25
+469655,JPM,2003-05-19,30.420000076293945
+469656,JPM,2003-05-20,30.43000030517578
+469657,JPM,2003-05-21,30.549999237060547
+469658,JPM,2003-05-22,30.489999771118164
+469659,JPM,2003-05-23,30.899999618530277
+469660,JPM,2003-05-27,32.04999923706055
+469661,JPM,2003-05-28,32.54999923706055
+469662,JPM,2003-05-29,32.27000045776367
+469663,JPM,2003-05-30,32.86000061035156
+469664,JPM,2003-06-02,33.91999816894531
+469665,JPM,2003-06-03,33.81999969482422
+469666,JPM,2003-06-04,34.689998626708984
+469667,JPM,2003-06-05,35.099998474121094
+469668,JPM,2003-06-06,35.130001068115234
+469669,JPM,2003-06-09,33.7599983215332
+469670,JPM,2003-06-10,34.08000183105469
+469671,JPM,2003-06-11,34.540000915527344
+469672,JPM,2003-06-12,34.70000076293945
+469673,JPM,2003-06-13,34.70000076293945
+469674,JPM,2003-06-16,35.95000076293945
+469675,JPM,2003-06-17,36.09000015258789
+469676,JPM,2003-06-18,35.06999969482422
+469677,JPM,2003-06-19,34.45000076293945
+469678,JPM,2003-06-20,34.79999923706055
+469679,JPM,2003-06-23,33.849998474121094
+469680,JPM,2003-06-24,34.29999923706055
+469681,JPM,2003-06-25,33.9900016784668
+469682,JPM,2003-06-26,34.400001525878906
+469683,JPM,2003-06-27,33.900001525878906
+469684,JPM,2003-06-30,34.18000030517578
+469685,JPM,2003-07-01,34.209999084472656
+469686,JPM,2003-07-02,34.369998931884766
+469687,JPM,2003-07-03,34.130001068115234
+469688,JPM,2003-07-07,35.06999969482422
+469689,JPM,2003-07-08,35.400001525878906
+469690,JPM,2003-07-09,35.65999984741211
+469691,JPM,2003-07-10,35.0099983215332
+469692,JPM,2003-07-11,35.7599983215332
+469693,JPM,2003-07-14,37.29999923706055
+469694,JPM,2003-07-15,37.290000915527344
+469695,JPM,2003-07-16,36.25
+469696,JPM,2003-07-17,35.040000915527344
+469697,JPM,2003-07-18,35.33000183105469
+469698,JPM,2003-07-21,34.43000030517578
+469699,JPM,2003-07-22,34.939998626708984
+469700,JPM,2003-07-23,34.86000061035156
+469701,JPM,2003-07-24,34.58000183105469
+469702,JPM,2003-07-25,35.470001220703125
+469703,JPM,2003-07-28,35.4900016784668
+469704,JPM,2003-07-29,35.2400016784668
+469705,JPM,2003-07-30,35.060001373291016
+469706,JPM,2003-07-31,35.04999923706055
+469707,JPM,2003-08-01,33.36000061035156
+469708,JPM,2003-08-04,33.72999954223633
+469709,JPM,2003-08-05,32.7599983215332
+469710,JPM,2003-08-06,32.9900016784668
+469711,JPM,2003-08-07,32.849998474121094
+469712,JPM,2003-08-08,32.9900016784668
+469713,JPM,2003-08-11,33.220001220703125
+469714,JPM,2003-08-12,33.63999938964844
+469715,JPM,2003-08-13,33.43000030517578
+469716,JPM,2003-08-14,33.900001525878906
+469717,JPM,2003-08-15,33.65999984741211
+469718,JPM,2003-08-18,34.04999923706055
+469719,JPM,2003-08-19,34.189998626708984
+469720,JPM,2003-08-20,34.83000183105469
+469721,JPM,2003-08-21,34.599998474121094
+469722,JPM,2003-08-22,33.91999816894531
+469723,JPM,2003-08-25,33.7400016784668
+469724,JPM,2003-08-26,33.380001068115234
+469725,JPM,2003-08-27,33.2599983215332
+469726,JPM,2003-08-28,33.90999984741211
+469727,JPM,2003-08-29,34.220001220703125
+469728,JPM,2003-09-02,34.70000076293945
+469729,JPM,2003-09-03,34.86000061035156
+469730,JPM,2003-09-04,34.68000030517578
+469731,JPM,2003-09-05,34.189998626708984
+469732,JPM,2003-09-08,34.650001525878906
+469733,JPM,2003-09-09,34.2599983215332
+469734,JPM,2003-09-10,33.380001068115234
+469735,JPM,2003-09-11,33.68000030517578
+469736,JPM,2003-09-12,34.0
+469737,JPM,2003-09-15,33.970001220703125
+469738,JPM,2003-09-16,34.599998474121094
+469739,JPM,2003-09-17,34.65999984741211
+469740,JPM,2003-09-18,35.7400016784668
+469741,JPM,2003-09-19,35.4900016784668
+469742,JPM,2003-09-22,34.9900016784668
+469743,JPM,2003-09-23,35.45000076293945
+469744,JPM,2003-09-24,34.869998931884766
+469745,JPM,2003-09-25,34.47999954223633
+469746,JPM,2003-09-26,34.189998626708984
+469747,JPM,2003-09-29,34.650001525878906
+469748,JPM,2003-09-30,34.33000183105469
+469749,JPM,2003-10-01,35.380001068115234
+469750,JPM,2003-10-02,35.02000045776367
+469751,JPM,2003-10-03,35.16999816894531
+469752,JPM,2003-10-06,35.54999923706055
+469753,JPM,2003-10-07,36.09000015258789
+469754,JPM,2003-10-08,35.61000061035156
+469755,JPM,2003-10-09,35.70000076293945
+469756,JPM,2003-10-10,35.52000045776367
+469757,JPM,2003-10-13,36.43999862670898
+469758,JPM,2003-10-14,36.77999877929688
+469759,JPM,2003-10-15,36.59999847412109
+469760,JPM,2003-10-16,36.84000015258789
+469761,JPM,2003-10-17,36.34000015258789
+469762,JPM,2003-10-20,36.59999847412109
+469763,JPM,2003-10-21,36.66999816894531
+469764,JPM,2003-10-22,34.97999954223633
+469765,JPM,2003-10-23,35.0
+469766,JPM,2003-10-24,34.77000045776367
+469767,JPM,2003-10-27,34.95000076293945
+469768,JPM,2003-10-28,35.54999923706055
+469769,JPM,2003-10-29,35.93000030517578
+469770,JPM,2003-10-30,35.84000015258789
+469771,JPM,2003-10-31,35.900001525878906
+469772,JPM,2003-11-03,36.709999084472656
+469773,JPM,2003-11-04,36.59999847412109
+469774,JPM,2003-11-05,36.52999877929688
+469775,JPM,2003-11-06,36.310001373291016
+469776,JPM,2003-11-07,36.040000915527344
+469777,JPM,2003-11-10,35.88999938964844
+469778,JPM,2003-11-11,36.040000915527344
+469779,JPM,2003-11-12,35.88999938964844
+469780,JPM,2003-11-13,35.86000061035156
+469781,JPM,2003-11-14,35.459999084472656
+469782,JPM,2003-11-17,35.40999984741211
+469783,JPM,2003-11-18,34.88999938964844
+469784,JPM,2003-11-19,34.7599983215332
+469785,JPM,2003-11-20,34.630001068115234
+469786,JPM,2003-11-21,35.0
+469787,JPM,2003-11-24,35.27000045776367
+469788,JPM,2003-11-25,35.529998779296875
+469789,JPM,2003-11-26,35.5099983215332
+469790,JPM,2003-11-28,35.400001525878906
+469791,JPM,2003-12-01,35.65999984741211
+469792,JPM,2003-12-02,35.810001373291016
+469793,JPM,2003-12-03,35.79999923706055
+469794,JPM,2003-12-04,35.38999938964844
+469795,JPM,2003-12-05,34.959999084472656
+469796,JPM,2003-12-08,35.459999084472656
+469797,JPM,2003-12-09,34.83000183105469
+469798,JPM,2003-12-10,34.66999816894531
+469799,JPM,2003-12-11,34.97999954223633
+469800,JPM,2003-12-12,35.09000015258789
+469801,JPM,2003-12-15,35.2599983215332
+469802,JPM,2003-12-16,35.720001220703125
+469803,JPM,2003-12-17,35.65999984741211
+469804,JPM,2003-12-18,35.650001525878906
+469805,JPM,2003-12-19,35.779998779296875
+469806,JPM,2003-12-22,36.09999847412109
+469807,JPM,2003-12-23,36.16999816894531
+469808,JPM,2003-12-24,36.130001068115234
+469809,JPM,2003-12-26,36.220001220703125
+469810,JPM,2003-12-29,36.52999877929688
+469811,JPM,2003-12-30,36.59999847412109
+469812,JPM,2003-12-31,36.72999954223633
+469813,JPM,2004-01-02,36.619998931884766
+469814,JPM,2004-01-05,36.54999923706055
+469815,JPM,2004-01-06,37.470001220703125
+469816,JPM,2004-01-07,38.02000045776367
+469817,JPM,2004-01-08,38.66999816894531
+469818,JPM,2004-01-09,38.7599983215332
+469819,JPM,2004-01-12,38.790000915527344
+469820,JPM,2004-01-13,38.900001525878906
+469821,JPM,2004-01-14,39.220001220703125
+469822,JPM,2004-01-15,38.91999816894531
+469823,JPM,2004-01-16,39.27000045776367
+469824,JPM,2004-01-20,39.09000015258789
+469825,JPM,2004-01-21,40.09999847412109
+469826,JPM,2004-01-22,39.93999862670898
+469827,JPM,2004-01-23,39.59999847412109
+469828,JPM,2004-01-26,40.2599983215332
+469829,JPM,2004-01-27,40.02999877929688
+469830,JPM,2004-01-28,39.119998931884766
+469831,JPM,2004-01-29,39.04999923706055
+469832,JPM,2004-01-30,38.88999938964844
+469833,JPM,2004-02-02,39.0099983215332
+469834,JPM,2004-02-03,39.130001068115234
+469835,JPM,2004-02-04,38.91999816894531
+469836,JPM,2004-02-05,38.959999084472656
+469837,JPM,2004-02-06,39.72999954223633
+469838,JPM,2004-02-09,39.5099983215332
+469839,JPM,2004-02-10,39.47999954223633
+469840,JPM,2004-02-11,40.27000045776367
+469841,JPM,2004-02-12,40.36000061035156
+469842,JPM,2004-02-13,40.15999984741211
+469843,JPM,2004-02-17,40.65999984741211
+469844,JPM,2004-02-18,40.47999954223633
+469845,JPM,2004-02-19,40.81999969482422
+469846,JPM,2004-02-20,40.56999969482422
+469847,JPM,2004-02-23,40.310001373291016
+469848,JPM,2004-02-24,40.20000076293945
+469849,JPM,2004-02-25,40.34999847412109
+469850,JPM,2004-02-26,40.560001373291016
+469851,JPM,2004-02-27,41.02000045776367
+469852,JPM,2004-03-01,41.52999877929688
+469853,JPM,2004-03-02,41.66999816894531
+469854,JPM,2004-03-03,42.09999847412109
+469855,JPM,2004-03-04,42.59999847412109
+469856,JPM,2004-03-05,43.0099983215332
+469857,JPM,2004-03-08,42.93999862670898
+469858,JPM,2004-03-09,42.470001220703125
+469859,JPM,2004-03-10,42.02999877929688
+469860,JPM,2004-03-11,41.310001373291016
+469861,JPM,2004-03-12,41.52000045776367
+469862,JPM,2004-03-15,40.93000030517578
+469863,JPM,2004-03-16,41.33000183105469
+469864,JPM,2004-03-17,42.27999877929688
+469865,JPM,2004-03-18,42.02000045776367
+469866,JPM,2004-03-19,41.33000183105469
+469867,JPM,2004-03-22,40.79999923706055
+469868,JPM,2004-03-23,40.97999954223633
+469869,JPM,2004-03-24,40.7400016784668
+469870,JPM,2004-03-25,41.5
+469871,JPM,2004-03-26,41.25
+469872,JPM,2004-03-29,42.060001373291016
+469873,JPM,2004-03-30,41.97999954223633
+469874,JPM,2004-03-31,41.95000076293945
+469875,JPM,2004-04-01,42.2599983215332
+469876,JPM,2004-04-02,41.52999877929688
+469877,JPM,2004-04-05,41.75
+469878,JPM,2004-04-06,41.5
+469879,JPM,2004-04-07,41.369998931884766
+469880,JPM,2004-04-08,41.150001525878906
+469881,JPM,2004-04-12,41.560001373291016
+469882,JPM,2004-04-13,40.040000915527344
+469883,JPM,2004-04-14,39.27000045776367
+469884,JPM,2004-04-15,38.77000045776367
+469885,JPM,2004-04-16,39.2599983215332
+469886,JPM,2004-04-19,39.36000061035156
+469887,JPM,2004-04-20,38.540000915527344
+469888,JPM,2004-04-21,37.68000030517578
+469889,JPM,2004-04-22,38.380001068115234
+469890,JPM,2004-04-23,38.29999923706055
+469891,JPM,2004-04-26,38.54999923706055
+469892,JPM,2004-04-27,38.619998931884766
+469893,JPM,2004-04-28,37.93000030517578
+469894,JPM,2004-04-29,37.650001525878906
+469895,JPM,2004-04-30,37.59999847412109
+469896,JPM,2004-05-03,37.86000061035156
+469897,JPM,2004-05-04,38.310001373291016
+469898,JPM,2004-05-05,38.04999923706055
+469899,JPM,2004-05-06,37.59999847412109
+469900,JPM,2004-05-07,36.47999954223633
+469901,JPM,2004-05-10,35.40999984741211
+469902,JPM,2004-05-11,35.189998626708984
+469903,JPM,2004-05-12,35.77000045776367
+469904,JPM,2004-05-13,35.75
+469905,JPM,2004-05-14,35.65999984741211
+469906,JPM,2004-05-17,35.310001373291016
+469907,JPM,2004-05-18,35.56999969482422
+469908,JPM,2004-05-19,35.7400016784668
+469909,JPM,2004-05-20,35.90999984741211
+469910,JPM,2004-05-21,36.08000183105469
+469911,JPM,2004-05-24,36.08000183105469
+469912,JPM,2004-05-25,36.84000015258789
+469913,JPM,2004-05-26,36.83000183105469
+469914,JPM,2004-05-27,36.95000076293945
+469915,JPM,2004-05-28,36.84000015258789
+469916,JPM,2004-06-01,36.84999847412109
+469917,JPM,2004-06-02,37.29999923706055
+469918,JPM,2004-06-03,36.959999084472656
+469919,JPM,2004-06-04,37.27999877929688
+469920,JPM,2004-06-07,38.13999938964844
+469921,JPM,2004-06-08,38.060001373291016
+469922,JPM,2004-06-09,37.68000030517578
+469923,JPM,2004-06-10,37.79999923706055
+469924,JPM,2004-06-14,37.56999969482422
+469925,JPM,2004-06-15,37.25
+469926,JPM,2004-06-16,37.31999969482422
+469927,JPM,2004-06-17,37.31999969482422
+469928,JPM,2004-06-18,37.22999954223633
+469929,JPM,2004-06-21,37.0
+469930,JPM,2004-06-22,36.959999084472656
+469931,JPM,2004-06-23,37.619998931884766
+469932,JPM,2004-06-24,37.77000045776367
+469933,JPM,2004-06-25,37.9900016784668
+469934,JPM,2004-06-28,37.95000076293945
+469935,JPM,2004-06-29,38.290000915527344
+469936,JPM,2004-06-30,38.77000045776367
+469937,JPM,2004-07-01,38.16999816894531
+469938,JPM,2004-07-02,38.08000183105469
+469939,JPM,2004-07-06,37.25
+469940,JPM,2004-07-07,36.86000061035156
+469941,JPM,2004-07-08,36.75
+469942,JPM,2004-07-09,36.83000183105469
+469943,JPM,2004-07-12,36.900001525878906
+469944,JPM,2004-07-13,37.13999938964844
+469945,JPM,2004-07-14,36.45000076293945
+469946,JPM,2004-07-15,36.0
+469947,JPM,2004-07-16,35.869998931884766
+469948,JPM,2004-07-19,36.0
+469949,JPM,2004-07-20,36.400001525878906
+469950,JPM,2004-07-21,36.81999969482422
+469951,JPM,2004-07-22,36.77999877929688
+469952,JPM,2004-07-23,36.52999877929688
+469953,JPM,2004-07-26,36.470001220703125
+469954,JPM,2004-07-27,36.90999984741211
+469955,JPM,2004-07-28,37.06999969482422
+469956,JPM,2004-07-29,37.13999938964844
+469957,JPM,2004-07-30,37.33000183105469
+469958,JPM,2004-08-02,37.40999984741211
+469959,JPM,2004-08-03,37.06999969482422
+469960,JPM,2004-08-04,37.209999084472656
+469961,JPM,2004-08-05,36.27999877929688
+469962,JPM,2004-08-06,36.09000015258789
+469963,JPM,2004-08-09,36.06999969482422
+469964,JPM,2004-08-10,36.9900016784668
+469965,JPM,2004-08-11,36.900001525878906
+469966,JPM,2004-08-12,36.86000061035156
+469967,JPM,2004-08-13,36.869998931884766
+469968,JPM,2004-08-16,37.7400016784668
+469969,JPM,2004-08-17,37.93000030517578
+469970,JPM,2004-08-18,38.31999969482422
+469971,JPM,2004-08-19,38.0
+469972,JPM,2004-08-20,38.650001525878906
+469973,JPM,2004-08-23,38.54999923706055
+469974,JPM,2004-08-24,38.59000015258789
+469975,JPM,2004-08-25,39.43999862670898
+469976,JPM,2004-08-26,39.45000076293945
+469977,JPM,2004-08-27,39.720001220703125
+469978,JPM,2004-08-30,39.09999847412109
+469979,JPM,2004-08-31,39.58000183105469
+469980,JPM,2004-09-01,39.2599983215332
+469981,JPM,2004-09-02,39.86000061035156
+469982,JPM,2004-09-03,39.84999847412109
+469983,JPM,2004-09-07,39.869998931884766
+469984,JPM,2004-09-08,39.369998931884766
+469985,JPM,2004-09-09,39.7400016784668
+469986,JPM,2004-09-10,39.79999923706055
+469987,JPM,2004-09-13,39.15999984741211
+469988,JPM,2004-09-14,39.4900016784668
+469989,JPM,2004-09-15,39.08000183105469
+469990,JPM,2004-09-16,39.58000183105469
+469991,JPM,2004-09-17,39.650001525878906
+469992,JPM,2004-09-20,39.380001068115234
+469993,JPM,2004-09-21,40.09999847412109
+469994,JPM,2004-09-22,39.84999847412109
+469995,JPM,2004-09-23,39.459999084472656
+469996,JPM,2004-09-24,39.75
+469997,JPM,2004-09-27,39.130001068115234
+469998,JPM,2004-09-28,39.380001068115234
+469999,JPM,2004-09-29,39.68000030517578
+470000,JPM,2004-09-30,39.72999954223633
+470001,JPM,2004-10-01,40.34000015258789
+470002,JPM,2004-10-04,39.7599983215332
+470003,JPM,2004-10-05,39.459999084472656
+470004,JPM,2004-10-06,39.4900016784668
+470005,JPM,2004-10-07,39.52999877929688
+470006,JPM,2004-10-08,39.650001525878906
+470007,JPM,2004-10-11,39.380001068115234
+470008,JPM,2004-10-12,39.5099983215332
+470009,JPM,2004-10-13,39.2400016784668
+470010,JPM,2004-10-14,38.52999877929688
+470011,JPM,2004-10-15,38.7400016784668
+470012,JPM,2004-10-18,39.0
+470013,JPM,2004-10-19,37.97999954223633
+470014,JPM,2004-10-20,37.25
+470015,JPM,2004-10-21,37.70000076293945
+470016,JPM,2004-10-22,37.470001220703125
+470017,JPM,2004-10-25,37.02000045776367
+470018,JPM,2004-10-26,37.4900016784668
+470019,JPM,2004-10-27,38.02000045776367
+470020,JPM,2004-10-28,38.47999954223633
+470021,JPM,2004-10-29,38.59999847412109
+470022,JPM,2004-11-01,38.5
+470023,JPM,2004-11-02,38.54999923706055
+470024,JPM,2004-11-03,38.84999847412109
+470025,JPM,2004-11-04,39.63999938964844
+470026,JPM,2004-11-05,39.34999847412109
+470027,JPM,2004-11-08,39.27999877929688
+470028,JPM,2004-11-09,39.11000061035156
+470029,JPM,2004-11-10,38.95000076293945
+470030,JPM,2004-11-11,39.18000030517578
+470031,JPM,2004-11-12,39.16999816894531
+470032,JPM,2004-11-15,39.15999984741211
+470033,JPM,2004-11-16,38.470001220703125
+470034,JPM,2004-11-17,38.27000045776367
+470035,JPM,2004-11-18,37.81999969482422
+470036,JPM,2004-11-19,37.41999816894531
+470037,JPM,2004-11-22,37.54999923706055
+470038,JPM,2004-11-23,37.560001373291016
+470039,JPM,2004-11-24,37.70000076293945
+470040,JPM,2004-11-26,37.68999862670898
+470041,JPM,2004-11-29,37.310001373291016
+470042,JPM,2004-11-30,37.650001525878906
+470043,JPM,2004-12-01,38.27999877929688
+470044,JPM,2004-12-02,38.43999862670898
+470045,JPM,2004-12-03,38.060001373291016
+470046,JPM,2004-12-06,38.119998931884766
+470047,JPM,2004-12-07,37.810001373291016
+470048,JPM,2004-12-08,37.54999923706055
+470049,JPM,2004-12-09,37.68999862670898
+470050,JPM,2004-12-10,37.630001068115234
+470051,JPM,2004-12-13,38.25
+470052,JPM,2004-12-14,38.7400016784668
+470053,JPM,2004-12-15,39.02999877929688
+470054,JPM,2004-12-16,38.93000030517578
+470055,JPM,2004-12-17,38.52000045776367
+470056,JPM,2004-12-20,38.59999847412109
+470057,JPM,2004-12-21,39.06999969482422
+470058,JPM,2004-12-22,39.02999877929688
+470059,JPM,2004-12-23,39.15999984741211
+470060,JPM,2004-12-27,39.0099983215332
+470061,JPM,2004-12-28,39.209999084472656
+470062,JPM,2004-12-29,39.15999984741211
+470063,JPM,2004-12-30,39.08000183105469
+470064,JPM,2004-12-31,39.0099983215332
+470065,JPM,2005-01-03,39.150001525878906
+470066,JPM,2005-01-04,38.40999984741211
+470067,JPM,2005-01-05,38.4900016784668
+470068,JPM,2005-01-06,38.709999084472656
+470069,JPM,2005-01-07,38.400001525878906
+470070,JPM,2005-01-10,38.27000045776367
+470071,JPM,2005-01-11,37.900001525878906
+470072,JPM,2005-01-12,37.9900016784668
+470073,JPM,2005-01-13,37.77000045776367
+470074,JPM,2005-01-14,37.810001373291016
+470075,JPM,2005-01-18,38.400001525878906
+470076,JPM,2005-01-19,37.84000015258789
+470077,JPM,2005-01-20,37.25
+470078,JPM,2005-01-21,36.84999847412109
+470079,JPM,2005-01-24,36.880001068115234
+470080,JPM,2005-01-25,36.86000061035156
+470081,JPM,2005-01-26,36.83000183105469
+470082,JPM,2005-01-27,36.75
+470083,JPM,2005-01-28,37.0
+470084,JPM,2005-01-31,37.33000183105469
+470085,JPM,2005-02-01,37.5
+470086,JPM,2005-02-02,37.52000045776367
+470087,JPM,2005-02-03,37.38999938964844
+470088,JPM,2005-02-04,37.68999862670898
+470089,JPM,2005-02-07,37.970001220703125
+470090,JPM,2005-02-08,37.7599983215332
+470091,JPM,2005-02-09,37.5
+470092,JPM,2005-02-10,37.45000076293945
+470093,JPM,2005-02-11,37.47999954223633
+470094,JPM,2005-02-14,37.5
+470095,JPM,2005-02-15,37.54999923706055
+470096,JPM,2005-02-16,37.33000183105469
+470097,JPM,2005-02-17,36.77999877929688
+470098,JPM,2005-02-18,36.5099983215332
+470099,JPM,2005-02-22,35.93000030517578
+470100,JPM,2005-02-23,36.47999954223633
+470101,JPM,2005-02-24,36.68000030517578
+470102,JPM,2005-02-25,36.970001220703125
+470103,JPM,2005-02-28,36.54999923706055
+470104,JPM,2005-03-01,37.09000015258789
+470105,JPM,2005-03-02,36.9900016784668
+470106,JPM,2005-03-03,37.0099983215332
+470107,JPM,2005-03-04,37.5099983215332
+470108,JPM,2005-03-07,37.34000015258789
+470109,JPM,2005-03-08,36.93999862670898
+470110,JPM,2005-03-09,36.470001220703125
+470111,JPM,2005-03-10,36.36000061035156
+470112,JPM,2005-03-11,36.11000061035156
+470113,JPM,2005-03-14,36.45000076293945
+470114,JPM,2005-03-15,36.25
+470115,JPM,2005-03-16,36.25
+470116,JPM,2005-03-17,36.150001525878906
+470117,JPM,2005-03-18,36.0099983215332
+470118,JPM,2005-03-21,35.790000915527344
+470119,JPM,2005-03-22,35.060001373291016
+470120,JPM,2005-03-23,34.93000030517578
+470121,JPM,2005-03-24,34.93000030517578
+470122,JPM,2005-03-28,34.849998474121094
+470123,JPM,2005-03-29,34.58000183105469
+470124,JPM,2005-03-30,34.95000076293945
+470125,JPM,2005-03-31,34.599998474121094
+470126,JPM,2005-04-01,34.25
+470127,JPM,2005-04-04,33.77000045776367
+470128,JPM,2005-04-05,34.58000183105469
+470129,JPM,2005-04-06,34.68000030517578
+470130,JPM,2005-04-07,34.79999923706055
+470131,JPM,2005-04-08,34.5
+470132,JPM,2005-04-11,34.619998931884766
+470133,JPM,2005-04-12,35.040000915527344
+470134,JPM,2005-04-13,34.56999969482422
+470135,JPM,2005-04-14,34.189998626708984
+470136,JPM,2005-04-15,33.93000030517578
+470137,JPM,2005-04-18,34.63999938964844
+470138,JPM,2005-04-19,34.95000076293945
+470139,JPM,2005-04-20,34.7599983215332
+470140,JPM,2005-04-21,35.040000915527344
+470141,JPM,2005-04-22,34.869998931884766
+470142,JPM,2005-04-25,35.16999816894531
+470143,JPM,2005-04-26,35.08000183105469
+470144,JPM,2005-04-27,35.5
+470145,JPM,2005-04-28,35.02000045776367
+470146,JPM,2005-04-29,35.4900016784668
+470147,JPM,2005-05-02,35.56999969482422
+470148,JPM,2005-05-03,35.5
+470149,JPM,2005-05-04,36.09999847412109
+470150,JPM,2005-05-05,35.900001525878906
+470151,JPM,2005-05-06,35.61000061035156
+470152,JPM,2005-05-09,35.959999084472656
+470153,JPM,2005-05-10,35.13999938964844
+470154,JPM,2005-05-11,35.29999923706055
+470155,JPM,2005-05-12,34.83000183105469
+470156,JPM,2005-05-13,34.459999084472656
+470157,JPM,2005-05-16,34.7400016784668
+470158,JPM,2005-05-17,35.209999084472656
+470159,JPM,2005-05-18,36.04999923706055
+470160,JPM,2005-05-19,36.18999862670898
+470161,JPM,2005-05-20,36.060001373291016
+470162,JPM,2005-05-23,35.90999984741211
+470163,JPM,2005-05-24,35.88999938964844
+470164,JPM,2005-05-25,35.90999984741211
+470165,JPM,2005-05-26,35.939998626708984
+470166,JPM,2005-05-27,35.79999923706055
+470167,JPM,2005-05-31,35.75
+470168,JPM,2005-06-01,35.7599983215332
+470169,JPM,2005-06-02,35.7400016784668
+470170,JPM,2005-06-03,35.54999923706055
+470171,JPM,2005-06-06,35.5099983215332
+470172,JPM,2005-06-07,35.47999954223633
+470173,JPM,2005-06-08,35.66999816894531
+470174,JPM,2005-06-09,35.5
+470175,JPM,2005-06-10,35.43000030517578
+470176,JPM,2005-06-13,35.5
+470177,JPM,2005-06-14,35.599998474121094
+470178,JPM,2005-06-15,35.709999084472656
+470179,JPM,2005-06-16,35.900001525878906
+470180,JPM,2005-06-17,36.08000183105469
+470181,JPM,2005-06-20,36.04999923706055
+470182,JPM,2005-06-21,36.040000915527344
+470183,JPM,2005-06-22,36.2599983215332
+470184,JPM,2005-06-23,35.93000030517578
+470185,JPM,2005-06-24,35.56999969482422
+470186,JPM,2005-06-27,35.59000015258789
+470187,JPM,2005-06-28,35.91999816894531
+470188,JPM,2005-06-29,35.959999084472656
+470189,JPM,2005-06-30,35.31999969482422
+470190,JPM,2005-07-01,35.060001373291016
+470191,JPM,2005-07-05,34.970001220703125
+470192,JPM,2005-07-06,34.599998474121094
+470193,JPM,2005-07-07,34.459999084472656
+470194,JPM,2005-07-08,34.810001373291016
+470195,JPM,2005-07-11,34.959999084472656
+470196,JPM,2005-07-12,35.25
+470197,JPM,2005-07-13,35.4900016784668
+470198,JPM,2005-07-14,35.689998626708984
+470199,JPM,2005-07-15,35.86000061035156
+470200,JPM,2005-07-18,35.5099983215332
+470201,JPM,2005-07-19,35.209999084472656
+470202,JPM,2005-07-20,35.15999984741211
+470203,JPM,2005-07-21,35.400001525878906
+470204,JPM,2005-07-22,35.599998474121094
+470205,JPM,2005-07-25,35.439998626708984
+470206,JPM,2005-07-26,35.369998931884766
+470207,JPM,2005-07-27,35.349998474121094
+470208,JPM,2005-07-28,35.459999084472656
+470209,JPM,2005-07-29,35.13999938964844
+470210,JPM,2005-08-01,35.29999923706055
+470211,JPM,2005-08-02,35.54999923706055
+470212,JPM,2005-08-03,35.61000061035156
+470213,JPM,2005-08-04,35.459999084472656
+470214,JPM,2005-08-05,35.25
+470215,JPM,2005-08-08,34.9900016784668
+470216,JPM,2005-08-09,35.029998779296875
+470217,JPM,2005-08-10,34.79999923706055
+470218,JPM,2005-08-11,34.810001373291016
+470219,JPM,2005-08-12,34.310001373291016
+470220,JPM,2005-08-15,34.650001525878906
+470221,JPM,2005-08-16,34.58000183105469
+470222,JPM,2005-08-17,34.459999084472656
+470223,JPM,2005-08-18,34.65999984741211
+470224,JPM,2005-08-19,34.540000915527344
+470225,JPM,2005-08-22,34.5099983215332
+470226,JPM,2005-08-23,34.349998474121094
+470227,JPM,2005-08-24,33.849998474121094
+470228,JPM,2005-08-25,34.119998931884766
+470229,JPM,2005-08-26,33.650001525878906
+470230,JPM,2005-08-29,33.90999984741211
+470231,JPM,2005-08-30,33.58000183105469
+470232,JPM,2005-08-31,33.88999938964844
+470233,JPM,2005-09-01,34.060001373291016
+470234,JPM,2005-09-02,34.11000061035156
+470235,JPM,2005-09-06,34.56999969482422
+470236,JPM,2005-09-07,34.88999938964844
+470237,JPM,2005-09-08,34.63999938964844
+470238,JPM,2005-09-09,34.81999969482422
+470239,JPM,2005-09-12,34.56999969482422
+470240,JPM,2005-09-13,34.150001525878906
+470241,JPM,2005-09-14,34.2400016784668
+470242,JPM,2005-09-15,34.130001068115234
+470243,JPM,2005-09-16,34.9900016784668
+470244,JPM,2005-09-19,34.59000015258789
+470245,JPM,2005-09-20,34.529998779296875
+470246,JPM,2005-09-21,34.0099983215332
+470247,JPM,2005-09-22,34.25
+470248,JPM,2005-09-23,34.06999969482422
+470249,JPM,2005-09-26,33.91999816894531
+470250,JPM,2005-09-27,33.880001068115234
+470251,JPM,2005-09-28,33.91999816894531
+470252,JPM,2005-09-29,34.349998474121094
+470253,JPM,2005-09-30,33.93000030517578
+470254,JPM,2005-10-03,34.119998931884766
+470255,JPM,2005-10-04,33.599998474121094
+470256,JPM,2005-10-05,33.45000076293945
+470257,JPM,2005-10-06,33.65999984741211
+470258,JPM,2005-10-07,33.900001525878906
+470259,JPM,2005-10-10,33.52000045776367
+470260,JPM,2005-10-11,33.310001373291016
+470261,JPM,2005-10-12,33.27000045776367
+470262,JPM,2005-10-13,33.75
+470263,JPM,2005-10-14,34.08000183105469
+470264,JPM,2005-10-17,34.0
+470265,JPM,2005-10-18,33.77000045776367
+470266,JPM,2005-10-19,34.72999954223633
+470267,JPM,2005-10-20,34.75
+470268,JPM,2005-10-21,35.130001068115234
+470269,JPM,2005-10-24,35.7599983215332
+470270,JPM,2005-10-25,35.720001220703125
+470271,JPM,2005-10-26,36.09999847412109
+470272,JPM,2005-10-27,36.02999877929688
+470273,JPM,2005-10-28,36.43999862670898
+470274,JPM,2005-10-31,36.619998931884766
+470275,JPM,2005-11-01,36.84999847412109
+470276,JPM,2005-11-02,37.20000076293945
+470277,JPM,2005-11-03,37.09000015258789
+470278,JPM,2005-11-04,37.310001373291016
+470279,JPM,2005-11-07,37.68000030517578
+470280,JPM,2005-11-08,37.34000015258789
+470281,JPM,2005-11-09,37.720001220703125
+470282,JPM,2005-11-10,38.31999969482422
+470283,JPM,2005-11-11,38.2599983215332
+470284,JPM,2005-11-14,38.130001068115234
+470285,JPM,2005-11-15,37.72999954223633
+470286,JPM,2005-11-16,37.810001373291016
+470287,JPM,2005-11-17,37.93000030517578
+470288,JPM,2005-11-18,38.02999877929688
+470289,JPM,2005-11-21,37.81999969482422
+470290,JPM,2005-11-22,38.20000076293945
+470291,JPM,2005-11-23,38.77999877929688
+470292,JPM,2005-11-25,38.86000061035156
+470293,JPM,2005-11-28,38.900001525878906
+470294,JPM,2005-11-29,38.959999084472656
+470295,JPM,2005-11-30,38.25
+470296,JPM,2005-12-01,38.56999969482422
+470297,JPM,2005-12-02,38.9900016784668
+470298,JPM,2005-12-05,38.84999847412109
+470299,JPM,2005-12-06,38.84999847412109
+470300,JPM,2005-12-07,38.470001220703125
+470301,JPM,2005-12-08,38.650001525878906
+470302,JPM,2005-12-09,39.119998931884766
+470303,JPM,2005-12-12,39.150001525878906
+470304,JPM,2005-12-13,39.40999984741211
+470305,JPM,2005-12-14,39.54999923706055
+470306,JPM,2005-12-15,39.58000183105469
+470307,JPM,2005-12-16,39.790000915527344
+470308,JPM,2005-12-19,39.59999847412109
+470309,JPM,2005-12-20,39.59999847412109
+470310,JPM,2005-12-21,39.83000183105469
+470311,JPM,2005-12-22,40.04999923706055
+470312,JPM,2005-12-23,40.20000076293945
+470313,JPM,2005-12-27,40.09999847412109
+470314,JPM,2005-12-28,39.90999984741211
+470315,JPM,2005-12-29,39.86000061035156
+470316,JPM,2005-12-30,39.68999862670898
+470317,JPM,2006-01-03,40.18999862670898
+470318,JPM,2006-01-04,39.619998931884766
+470319,JPM,2006-01-05,39.7400016784668
+470320,JPM,2006-01-06,40.02000045776367
+470321,JPM,2006-01-09,40.66999816894531
+470322,JPM,2006-01-10,40.72999954223633
+470323,JPM,2006-01-11,40.70000076293945
+470324,JPM,2006-01-12,39.95000076293945
+470325,JPM,2006-01-13,39.91999816894531
+470326,JPM,2006-01-17,39.709999084472656
+470327,JPM,2006-01-18,39.27999877929688
+470328,JPM,2006-01-19,39.060001373291016
+470329,JPM,2006-01-20,38.04999923706055
+470330,JPM,2006-01-23,38.27000045776367
+470331,JPM,2006-01-24,38.11000061035156
+470332,JPM,2006-01-25,38.47999954223633
+470333,JPM,2006-01-26,39.59000015258789
+470334,JPM,2006-01-27,39.75
+470335,JPM,2006-01-30,39.84999847412109
+470336,JPM,2006-01-31,39.75
+470337,JPM,2006-02-01,39.880001068115234
+470338,JPM,2006-02-02,39.9900016784668
+470339,JPM,2006-02-03,39.52999877929688
+470340,JPM,2006-02-06,39.43999862670898
+470341,JPM,2006-02-07,39.2599983215332
+470342,JPM,2006-02-08,39.59999847412109
+470343,JPM,2006-02-09,39.77000045776367
+470344,JPM,2006-02-10,39.91999816894531
+470345,JPM,2006-02-13,39.77000045776367
+470346,JPM,2006-02-14,40.09999847412109
+470347,JPM,2006-02-15,40.31999969482422
+470348,JPM,2006-02-16,40.81999969482422
+470349,JPM,2006-02-17,40.77999877929688
+470350,JPM,2006-02-21,40.70000076293945
+470351,JPM,2006-02-22,41.40999984741211
+470352,JPM,2006-02-23,41.11000061035156
+470353,JPM,2006-02-24,41.65999984741211
+470354,JPM,2006-02-27,41.58000183105469
+470355,JPM,2006-02-28,41.13999938964844
+470356,JPM,2006-03-01,41.630001068115234
+470357,JPM,2006-03-02,41.65999984741211
+470358,JPM,2006-03-03,41.59000015258789
+470359,JPM,2006-03-06,41.43000030517578
+470360,JPM,2006-03-07,41.47999954223633
+470361,JPM,2006-03-08,41.59999847412109
+470362,JPM,2006-03-09,41.04999923706055
+470363,JPM,2006-03-10,41.130001068115234
+470364,JPM,2006-03-13,41.060001373291016
+470365,JPM,2006-03-14,41.380001068115234
+470366,JPM,2006-03-15,41.220001220703125
+470367,JPM,2006-03-16,41.31999969482422
+470368,JPM,2006-03-17,41.400001525878906
+470369,JPM,2006-03-20,41.45000076293945
+470370,JPM,2006-03-21,41.20000076293945
+470371,JPM,2006-03-22,42.04999923706055
+470372,JPM,2006-03-23,42.040000915527344
+470373,JPM,2006-03-24,42.09999847412109
+470374,JPM,2006-03-27,42.11000061035156
+470375,JPM,2006-03-28,41.560001373291016
+470376,JPM,2006-03-29,41.68000030517578
+470377,JPM,2006-03-30,41.52999877929688
+470378,JPM,2006-03-31,41.63999938964844
+470379,JPM,2006-04-03,41.93000030517578
+470380,JPM,2006-04-04,42.27000045776367
+470381,JPM,2006-04-05,42.540000915527344
+470382,JPM,2006-04-06,42.290000915527344
+470383,JPM,2006-04-07,41.70000076293945
+470384,JPM,2006-04-10,41.880001068115234
+470385,JPM,2006-04-11,41.61000061035156
+470386,JPM,2006-04-12,41.900001525878906
+470387,JPM,2006-04-13,42.18999862670898
+470388,JPM,2006-04-17,42.0
+470389,JPM,2006-04-18,42.59999847412109
+470390,JPM,2006-04-19,42.619998931884766
+470391,JPM,2006-04-20,42.59999847412109
+470392,JPM,2006-04-21,42.5
+470393,JPM,2006-04-24,42.68000030517578
+470394,JPM,2006-04-25,42.220001220703125
+470395,JPM,2006-04-26,42.65999984741211
+470396,JPM,2006-04-27,43.95000076293945
+470397,JPM,2006-04-28,45.380001068115234
+470398,JPM,2006-05-01,44.77999877929688
+470399,JPM,2006-05-02,45.5
+470400,JPM,2006-05-03,45.459999084472656
+470401,JPM,2006-05-04,45.68999862670898
+470402,JPM,2006-05-05,46.650001525878906
+470403,JPM,2006-05-08,46.09999847412109
+470404,JPM,2006-05-09,46.02000045776367
+470405,JPM,2006-05-10,45.91999816894531
+470406,JPM,2006-05-11,45.150001525878906
+470407,JPM,2006-05-12,44.31999969482422
+470408,JPM,2006-05-15,44.540000915527344
+470409,JPM,2006-05-16,44.31999969482422
+470410,JPM,2006-05-17,43.25
+470411,JPM,2006-05-18,42.7400016784668
+470412,JPM,2006-05-19,42.75
+470413,JPM,2006-05-22,42.63999938964844
+470414,JPM,2006-05-23,42.16999816894531
+470415,JPM,2006-05-24,42.150001525878906
+470416,JPM,2006-05-25,42.84999847412109
+470417,JPM,2006-05-26,43.22999954223633
+470418,JPM,2006-05-30,42.43999862670898
+470419,JPM,2006-05-31,42.63999938964844
+470420,JPM,2006-06-01,43.58000183105469
+470421,JPM,2006-06-02,43.810001373291016
+470422,JPM,2006-06-05,42.970001220703125
+470423,JPM,2006-06-06,42.380001068115234
+470424,JPM,2006-06-07,42.25
+470425,JPM,2006-06-08,42.34999847412109
+470426,JPM,2006-06-09,42.09999847412109
+470427,JPM,2006-06-12,41.59999847412109
+470428,JPM,2006-06-13,40.52999877929688
+470429,JPM,2006-06-14,39.970001220703125
+470430,JPM,2006-06-15,40.59999847412109
+470431,JPM,2006-06-16,40.15999984741211
+470432,JPM,2006-06-19,39.95000076293945
+470433,JPM,2006-06-20,40.4900016784668
+470434,JPM,2006-06-21,41.209999084472656
+470435,JPM,2006-06-22,41.06999969482422
+470436,JPM,2006-06-23,40.869998931884766
+470437,JPM,2006-06-26,41.5
+470438,JPM,2006-06-27,40.84000015258789
+470439,JPM,2006-06-28,41.27000045776367
+470440,JPM,2006-06-29,42.68000030517578
+470441,JPM,2006-06-30,42.0
+470442,JPM,2006-07-03,42.869998931884766
+470443,JPM,2006-07-05,42.40999984741211
+470444,JPM,2006-07-06,42.45000076293945
+470445,JPM,2006-07-07,42.40999984741211
+470446,JPM,2006-07-10,42.58000183105469
+470447,JPM,2006-07-11,42.869998931884766
+470448,JPM,2006-07-12,42.25
+470449,JPM,2006-07-13,41.38999938964844
+470450,JPM,2006-07-14,40.88999938964844
+470451,JPM,2006-07-17,40.72999954223633
+470452,JPM,2006-07-18,40.709999084472656
+470453,JPM,2006-07-19,43.04999923706055
+470454,JPM,2006-07-20,42.97999954223633
+470455,JPM,2006-07-21,43.150001525878906
+470456,JPM,2006-07-24,44.20000076293945
+470457,JPM,2006-07-25,44.630001068115234
+470458,JPM,2006-07-26,44.650001525878906
+470459,JPM,2006-07-27,44.70000076293945
+470460,JPM,2006-07-28,45.47999954223633
+470461,JPM,2006-07-31,45.619998931884766
+470462,JPM,2006-08-01,45.5099983215332
+470463,JPM,2006-08-02,45.4900016784668
+470464,JPM,2006-08-03,45.65999984741211
+470465,JPM,2006-08-04,45.119998931884766
+470466,JPM,2006-08-07,45.27000045776367
+470467,JPM,2006-08-08,44.9900016784668
+470468,JPM,2006-08-09,44.34999847412109
+470469,JPM,2006-08-10,44.04999923706055
+470470,JPM,2006-08-11,43.93000030517578
+470471,JPM,2006-08-14,43.88999938964844
+470472,JPM,2006-08-15,45.040000915527344
+470473,JPM,2006-08-16,45.470001220703125
+470474,JPM,2006-08-17,45.459999084472656
+470475,JPM,2006-08-18,45.709999084472656
+470476,JPM,2006-08-21,45.459999084472656
+470477,JPM,2006-08-22,45.34999847412109
+470478,JPM,2006-08-23,45.52000045776367
+470479,JPM,2006-08-24,45.68000030517578
+470480,JPM,2006-08-25,45.52000045776367
+470481,JPM,2006-08-28,46.02000045776367
+470482,JPM,2006-08-29,45.970001220703125
+470483,JPM,2006-08-30,45.72999954223633
+470484,JPM,2006-08-31,45.65999984741211
+470485,JPM,2006-09-01,45.72999954223633
+470486,JPM,2006-09-05,45.79999923706055
+470487,JPM,2006-09-06,45.880001068115234
+470488,JPM,2006-09-07,45.20000076293945
+470489,JPM,2006-09-08,45.2599983215332
+470490,JPM,2006-09-11,45.38999938964844
+470491,JPM,2006-09-12,46.0099983215332
+470492,JPM,2006-09-13,46.400001525878906
+470493,JPM,2006-09-14,46.5
+470494,JPM,2006-09-15,46.95000076293945
+470495,JPM,2006-09-18,46.58000183105469
+470496,JPM,2006-09-19,46.79999923706055
+470497,JPM,2006-09-20,47.220001220703125
+470498,JPM,2006-09-21,46.810001373291016
+470499,JPM,2006-09-22,46.81999969482422
+470500,JPM,2006-09-25,46.90999984741211
+470501,JPM,2006-09-26,46.900001525878906
+470502,JPM,2006-09-27,46.84000015258789
+470503,JPM,2006-09-28,47.150001525878906
+470504,JPM,2006-09-29,46.959999084472656
+470505,JPM,2006-10-02,46.869998931884766
+470506,JPM,2006-10-03,47.75
+470507,JPM,2006-10-04,47.4900016784668
+470508,JPM,2006-10-05,47.40999984741211
+470509,JPM,2006-10-06,46.86000061035156
+470510,JPM,2006-10-09,47.11000061035156
+470511,JPM,2006-10-10,47.52999877929688
+470512,JPM,2006-10-11,47.63999938964844
+470513,JPM,2006-10-12,48.2599983215332
+470514,JPM,2006-10-13,48.15999984741211
+470515,JPM,2006-10-16,47.72999954223633
+470516,JPM,2006-10-17,47.9900016784668
+470517,JPM,2006-10-18,47.209999084472656
+470518,JPM,2006-10-19,46.869998931884766
+470519,JPM,2006-10-20,47.119998931884766
+470520,JPM,2006-10-23,47.38999938964844
+470521,JPM,2006-10-24,47.13999938964844
+470522,JPM,2006-10-25,47.27000045776367
+470523,JPM,2006-10-26,47.77000045776367
+470524,JPM,2006-10-27,47.290000915527344
+470525,JPM,2006-10-30,47.45000076293945
+470526,JPM,2006-10-31,47.43999862670898
+470527,JPM,2006-11-01,46.93000030517578
+470528,JPM,2006-11-02,46.900001525878906
+470529,JPM,2006-11-03,46.88999938964844
+470530,JPM,2006-11-06,47.650001525878906
+470531,JPM,2006-11-07,47.4900016784668
+470532,JPM,2006-11-08,47.63999938964844
+470533,JPM,2006-11-09,47.2400016784668
+470534,JPM,2006-11-10,47.61000061035156
+470535,JPM,2006-11-13,47.65999984741211
+470536,JPM,2006-11-14,47.75
+470537,JPM,2006-11-15,47.45000076293945
+470538,JPM,2006-11-16,47.84999847412109
+470539,JPM,2006-11-17,47.65999984741211
+470540,JPM,2006-11-20,47.900001525878906
+470541,JPM,2006-11-21,47.75
+470542,JPM,2006-11-22,47.59000015258789
+470543,JPM,2006-11-24,47.27000045776367
+470544,JPM,2006-11-27,46.630001068115234
+470545,JPM,2006-11-28,46.20000076293945
+470546,JPM,2006-11-29,46.66999816894531
+470547,JPM,2006-11-30,46.27999877929688
+470548,JPM,2006-12-01,46.0099983215332
+470549,JPM,2006-12-04,46.84000015258789
+470550,JPM,2006-12-05,47.20000076293945
+470551,JPM,2006-12-06,46.83000183105469
+470552,JPM,2006-12-07,46.630001068115234
+470553,JPM,2006-12-08,46.7599983215332
+470554,JPM,2006-12-11,47.54999923706055
+470555,JPM,2006-12-12,47.630001068115234
+470556,JPM,2006-12-13,47.59999847412109
+470557,JPM,2006-12-14,47.95000076293945
+470558,JPM,2006-12-15,48.29999923706055
+470559,JPM,2006-12-18,48.22999954223633
+470560,JPM,2006-12-19,48.27000045776367
+470561,JPM,2006-12-20,48.220001220703125
+470562,JPM,2006-12-21,48.650001525878906
+470563,JPM,2006-12-22,47.88999938964844
+470564,JPM,2006-12-26,48.310001373291016
+470565,JPM,2006-12-27,48.95000076293945
+470566,JPM,2006-12-28,48.91999816894531
+470567,JPM,2006-12-29,48.29999923706055
+470568,JPM,2007-01-03,48.06999969482422
+470569,JPM,2007-01-04,48.18999862670898
+470570,JPM,2007-01-05,47.790000915527344
+470571,JPM,2007-01-08,47.95000076293945
+470572,JPM,2007-01-09,47.75
+470573,JPM,2007-01-10,48.09999847412109
+470574,JPM,2007-01-11,48.310001373291016
+470575,JPM,2007-01-12,47.9900016784668
+470576,JPM,2007-01-16,48.38999938964844
+470577,JPM,2007-01-17,48.43000030517578
+470578,JPM,2007-01-18,48.150001525878906
+470579,JPM,2007-01-19,48.7599983215332
+470580,JPM,2007-01-22,49.65999984741211
+470581,JPM,2007-01-23,49.83000183105469
+470582,JPM,2007-01-24,50.36000061035156
+470583,JPM,2007-01-25,50.209999084472656
+470584,JPM,2007-01-26,49.70000076293945
+470585,JPM,2007-01-29,49.470001220703125
+470586,JPM,2007-01-30,50.18000030517578
+470587,JPM,2007-01-31,50.93000030517578
+470588,JPM,2007-02-01,51.209999084472656
+470589,JPM,2007-02-02,50.93000030517578
+470590,JPM,2007-02-05,50.959999084472656
+470591,JPM,2007-02-06,51.0
+470592,JPM,2007-02-07,51.209999084472656
+470593,JPM,2007-02-08,50.93000030517578
+470594,JPM,2007-02-09,50.41999816894531
+470595,JPM,2007-02-12,50.43999862670898
+470596,JPM,2007-02-13,50.95000076293945
+470597,JPM,2007-02-14,51.41999816894531
+470598,JPM,2007-02-15,51.209999084472656
+470599,JPM,2007-02-16,51.25
+470600,JPM,2007-02-20,51.630001068115234
+470601,JPM,2007-02-21,51.650001525878906
+470602,JPM,2007-02-22,51.63999938964844
+470603,JPM,2007-02-23,51.02999877929688
+470604,JPM,2007-02-26,50.810001373291016
+470605,JPM,2007-02-27,49.220001220703125
+470606,JPM,2007-02-28,49.38999938964844
+470607,JPM,2007-03-01,49.20000076293945
+470608,JPM,2007-03-02,48.18999862670898
+470609,JPM,2007-03-05,47.540000915527344
+470610,JPM,2007-03-06,48.52000045776367
+470611,JPM,2007-03-07,48.36000061035156
+470612,JPM,2007-03-08,48.7400016784668
+470613,JPM,2007-03-09,48.81999969482422
+470614,JPM,2007-03-12,48.84000015258789
+470615,JPM,2007-03-13,46.70000076293945
+470616,JPM,2007-03-14,47.29999923706055
+470617,JPM,2007-03-15,47.70000076293945
+470618,JPM,2007-03-16,47.02999877929688
+470619,JPM,2007-03-19,47.58000183105469
+470620,JPM,2007-03-20,47.75
+470621,JPM,2007-03-21,49.04999923706055
+470622,JPM,2007-03-22,48.470001220703125
+470623,JPM,2007-03-23,48.52000045776367
+470624,JPM,2007-03-26,48.70000076293945
+470625,JPM,2007-03-27,48.56999969482422
+470626,JPM,2007-03-28,47.9900016784668
+470627,JPM,2007-03-29,48.5
+470628,JPM,2007-03-30,48.380001068115234
+470629,JPM,2007-04-02,48.2400016784668
+470630,JPM,2007-04-03,48.560001373291016
+470631,JPM,2007-04-04,48.560001373291016
+470632,JPM,2007-04-05,48.77000045776367
+470633,JPM,2007-04-09,49.0
+470634,JPM,2007-04-10,49.2400016784668
+470635,JPM,2007-04-11,49.150001525878906
+470636,JPM,2007-04-12,49.20000076293945
+470637,JPM,2007-04-13,49.09000015258789
+470638,JPM,2007-04-16,49.970001220703125
+470639,JPM,2007-04-17,50.18000030517578
+470640,JPM,2007-04-18,52.06999969482422
+470641,JPM,2007-04-19,52.09000015258789
+470642,JPM,2007-04-20,52.540000915527344
+470643,JPM,2007-04-23,52.27999877929688
+470644,JPM,2007-04-24,52.15999984741211
+470645,JPM,2007-04-25,52.81999969482422
+470646,JPM,2007-04-26,52.93999862670898
+470647,JPM,2007-04-27,52.54999923706055
+470648,JPM,2007-04-30,52.09999847412109
+470649,JPM,2007-05-01,52.2599983215332
+470650,JPM,2007-05-02,52.54999923706055
+470651,JPM,2007-05-03,52.70000076293945
+470652,JPM,2007-05-04,52.630001068115234
+470653,JPM,2007-05-07,52.72999954223633
+470654,JPM,2007-05-08,52.45000076293945
+470655,JPM,2007-05-09,53.20000076293945
+470656,JPM,2007-05-10,52.0
+470657,JPM,2007-05-11,52.150001525878906
+470658,JPM,2007-05-14,51.83000183105469
+470659,JPM,2007-05-15,52.02999877929688
+470660,JPM,2007-05-16,52.97999954223633
+470661,JPM,2007-05-17,52.560001373291016
+470662,JPM,2007-05-18,52.540000915527344
+470663,JPM,2007-05-21,52.560001373291016
+470664,JPM,2007-05-22,52.290000915527344
+470665,JPM,2007-05-23,51.9900016784668
+470666,JPM,2007-05-24,51.59000015258789
+470667,JPM,2007-05-25,51.63999938964844
+470668,JPM,2007-05-29,51.81999969482422
+470669,JPM,2007-05-30,52.060001373291016
+470670,JPM,2007-05-31,51.83000183105469
+470671,JPM,2007-06-01,51.900001525878906
+470672,JPM,2007-06-04,51.56999969482422
+470673,JPM,2007-06-05,51.220001220703125
+470674,JPM,2007-06-06,50.560001373291016
+470675,JPM,2007-06-07,49.81999969482422
+470676,JPM,2007-06-08,50.40999984741211
+470677,JPM,2007-06-11,50.43000030517578
+470678,JPM,2007-06-12,49.34999847412109
+470679,JPM,2007-06-13,50.290000915527344
+470680,JPM,2007-06-14,50.31999969482422
+470681,JPM,2007-06-15,50.560001373291016
+470682,JPM,2007-06-18,50.43000030517578
+470683,JPM,2007-06-19,50.84999847412109
+470684,JPM,2007-06-20,49.459999084472656
+470685,JPM,2007-06-21,49.84000015258789
+470686,JPM,2007-06-22,48.720001220703125
+470687,JPM,2007-06-25,48.36000061035156
+470688,JPM,2007-06-26,48.59999847412109
+470689,JPM,2007-06-27,49.2400016784668
+470690,JPM,2007-06-28,48.959999084472656
+470691,JPM,2007-06-29,48.45000076293945
+470692,JPM,2007-07-02,49.150001525878906
+470693,JPM,2007-07-03,49.34000015258789
+470694,JPM,2007-07-05,48.790000915527344
+470695,JPM,2007-07-06,48.970001220703125
+470696,JPM,2007-07-09,48.790000915527344
+470697,JPM,2007-07-10,47.5099983215332
+470698,JPM,2007-07-11,48.130001068115234
+470699,JPM,2007-07-12,49.52999877929688
+470700,JPM,2007-07-13,50.04999923706055
+470701,JPM,2007-07-16,49.83000183105469
+470702,JPM,2007-07-17,49.91999816894531
+470703,JPM,2007-07-18,48.880001068115234
+470704,JPM,2007-07-19,48.619998931884766
+470705,JPM,2007-07-20,47.560001373291016
+470706,JPM,2007-07-23,47.150001525878906
+470707,JPM,2007-07-24,45.34000015258789
+470708,JPM,2007-07-25,45.27000045776367
+470709,JPM,2007-07-26,44.08000183105469
+470710,JPM,2007-07-27,44.22999954223633
+470711,JPM,2007-07-30,44.75
+470712,JPM,2007-07-31,44.0099983215332
+470713,JPM,2007-08-01,44.380001068115234
+470714,JPM,2007-08-02,44.59000015258789
+470715,JPM,2007-08-03,43.650001525878906
+470716,JPM,2007-08-06,45.11000061035156
+470717,JPM,2007-08-07,45.34000015258789
+470718,JPM,2007-08-08,46.5099983215332
+470719,JPM,2007-08-09,44.16999816894531
+470720,JPM,2007-08-10,44.25
+470721,JPM,2007-08-13,43.83000183105469
+470722,JPM,2007-08-14,43.29999923706055
+470723,JPM,2007-08-15,43.0
+470724,JPM,2007-08-16,45.470001220703125
+470725,JPM,2007-08-17,47.0099983215332
+470726,JPM,2007-08-20,46.4900016784668
+470727,JPM,2007-08-21,46.20000076293945
+470728,JPM,2007-08-22,46.0
+470729,JPM,2007-08-23,45.66999816894531
+470730,JPM,2007-08-24,45.95000076293945
+470731,JPM,2007-08-27,44.90999984741211
+470732,JPM,2007-08-28,43.59999847412109
+470733,JPM,2007-08-29,44.130001068115234
+470734,JPM,2007-08-30,43.970001220703125
+470735,JPM,2007-08-31,44.52000045776367
+470736,JPM,2007-09-04,45.29999923706055
+470737,JPM,2007-09-05,44.16999816894531
+470738,JPM,2007-09-06,44.209999084472656
+470739,JPM,2007-09-07,43.52000045776367
+470740,JPM,2007-09-10,43.93000030517578
+470741,JPM,2007-09-11,44.540000915527344
+470742,JPM,2007-09-12,44.470001220703125
+470743,JPM,2007-09-13,45.59999847412109
+470744,JPM,2007-09-14,45.540000915527344
+470745,JPM,2007-09-17,45.290000915527344
+470746,JPM,2007-09-18,47.81999969482422
+470747,JPM,2007-09-19,47.56999969482422
+470748,JPM,2007-09-20,46.959999084472656
+470749,JPM,2007-09-21,47.130001068115234
+470750,JPM,2007-09-24,46.34000015258789
+470751,JPM,2007-09-25,46.09999847412109
+470752,JPM,2007-09-26,46.130001068115234
+470753,JPM,2007-09-27,46.209999084472656
+470754,JPM,2007-09-28,45.81999969482422
+470755,JPM,2007-10-01,46.810001373291016
+470756,JPM,2007-10-02,47.15999984741211
+470757,JPM,2007-10-03,47.0
+470758,JPM,2007-10-04,47.25
+470759,JPM,2007-10-05,47.58000183105469
+470760,JPM,2007-10-08,47.43999862670898
+470761,JPM,2007-10-09,47.56999969482422
+470762,JPM,2007-10-10,46.90999984741211
+470763,JPM,2007-10-11,46.65999984741211
+470764,JPM,2007-10-12,46.81999969482422
+470765,JPM,2007-10-15,46.27000045776367
+470766,JPM,2007-10-16,45.11000061035156
+470767,JPM,2007-10-17,46.369998931884766
+470768,JPM,2007-10-18,45.900001525878906
+470769,JPM,2007-10-19,45.02000045776367
+470770,JPM,2007-10-22,45.369998931884766
+470771,JPM,2007-10-23,45.93999862670898
+470772,JPM,2007-10-24,46.27000045776367
+470773,JPM,2007-10-25,46.04999923706055
+470774,JPM,2007-10-26,47.31999969482422
+470775,JPM,2007-10-29,46.66999816894531
+470776,JPM,2007-10-30,46.560001373291016
+470777,JPM,2007-10-31,47.0
+470778,JPM,2007-11-01,44.31999969482422
+470779,JPM,2007-11-02,43.150001525878906
+470780,JPM,2007-11-05,42.77000045776367
+470781,JPM,2007-11-06,44.11000061035156
+470782,JPM,2007-11-07,42.2400016784668
+470783,JPM,2007-11-08,42.61000061035156
+470784,JPM,2007-11-09,42.310001373291016
+470785,JPM,2007-11-12,42.38999938964844
+470786,JPM,2007-11-13,45.04999923706055
+470787,JPM,2007-11-14,45.150001525878906
+470788,JPM,2007-11-15,43.52999877929688
+470789,JPM,2007-11-16,43.09000015258789
+470790,JPM,2007-11-19,41.369998931884766
+470791,JPM,2007-11-20,41.630001068115234
+470792,JPM,2007-11-21,40.68000030517578
+470793,JPM,2007-11-23,41.95000076293945
+470794,JPM,2007-11-26,40.459999084472656
+470795,JPM,2007-11-27,42.34999847412109
+470796,JPM,2007-11-28,43.959999084472656
+470797,JPM,2007-11-29,43.650001525878906
+470798,JPM,2007-11-30,45.619998931884766
+470799,JPM,2007-12-03,45.209999084472656
+470800,JPM,2007-12-04,44.150001525878906
+470801,JPM,2007-12-05,44.900001525878906
+470802,JPM,2007-12-06,46.209999084472656
+470803,JPM,2007-12-07,46.08000183105469
+470804,JPM,2007-12-10,47.41999816894531
+470805,JPM,2007-12-11,45.93999862670898
+470806,JPM,2007-12-12,46.150001525878906
+470807,JPM,2007-12-13,45.7599983215332
+470808,JPM,2007-12-14,45.20000076293945
+470809,JPM,2007-12-17,44.52999877929688
+470810,JPM,2007-12-18,43.900001525878906
+470811,JPM,2007-12-19,43.97999954223633
+470812,JPM,2007-12-20,43.33000183105469
+470813,JPM,2007-12-21,44.11000061035156
+470814,JPM,2007-12-24,44.83000183105469
+470815,JPM,2007-12-26,44.93999862670898
+470816,JPM,2007-12-27,43.63999938964844
+470817,JPM,2007-12-28,43.2599983215332
+470818,JPM,2007-12-31,43.650001525878906
+470819,JPM,2008-01-02,42.16999816894531
+470820,JPM,2008-01-03,41.880001068115234
+470821,JPM,2008-01-04,40.93000030517578
+470822,JPM,2008-01-07,41.34000015258789
+470823,JPM,2008-01-08,39.70000076293945
+470824,JPM,2008-01-09,40.2599983215332
+470825,JPM,2008-01-10,41.33000183105469
+470826,JPM,2008-01-11,40.86000061035156
+470827,JPM,2008-01-14,41.36000061035156
+470828,JPM,2008-01-15,39.16999816894531
+470829,JPM,2008-01-16,41.43000030517578
+470830,JPM,2008-01-17,40.040000915527344
+470831,JPM,2008-01-18,39.59000015258789
+470832,JPM,2008-01-22,40.86000061035156
+470833,JPM,2008-01-23,45.720001220703125
+470834,JPM,2008-01-24,44.959999084472656
+470835,JPM,2008-01-25,43.63999938964844
+470836,JPM,2008-01-28,45.56999969482422
+470837,JPM,2008-01-29,47.45000076293945
+470838,JPM,2008-01-30,47.34999847412109
+470839,JPM,2008-01-31,47.400001525878906
+470840,JPM,2008-02-01,48.25
+470841,JPM,2008-02-04,46.220001220703125
+470842,JPM,2008-02-05,43.88999938964844
+470843,JPM,2008-02-06,43.720001220703125
+470844,JPM,2008-02-07,45.11000061035156
+470845,JPM,2008-02-08,43.81999969482422
+470846,JPM,2008-02-11,43.34999847412109
+470847,JPM,2008-02-12,43.310001373291016
+470848,JPM,2008-02-13,44.09999847412109
+470849,JPM,2008-02-14,42.61000061035156
+470850,JPM,2008-02-15,43.25
+470851,JPM,2008-02-19,42.83000183105469
+470852,JPM,2008-02-20,43.150001525878906
+470853,JPM,2008-02-21,43.06999969482422
+470854,JPM,2008-02-22,43.93000030517578
+470855,JPM,2008-02-25,44.02999877929688
+470856,JPM,2008-02-26,43.720001220703125
+470857,JPM,2008-02-27,44.40999984741211
+470858,JPM,2008-02-28,42.43999862670898
+470859,JPM,2008-02-29,40.650001525878906
+470860,JPM,2008-03-03,39.81999969482422
+470861,JPM,2008-03-04,39.18999862670898
+470862,JPM,2008-03-05,38.7400016784668
+470863,JPM,2008-03-06,37.369998931884766
+470864,JPM,2008-03-07,37.560001373291016
+470865,JPM,2008-03-10,36.47999954223633
+470866,JPM,2008-03-11,38.84000015258789
+470867,JPM,2008-03-12,38.61000061035156
+470868,JPM,2008-03-13,38.11000061035156
+470869,JPM,2008-03-14,36.540000915527344
+470870,JPM,2008-03-17,40.310001373291016
+470871,JPM,2008-03-18,42.709999084472656
+470872,JPM,2008-03-19,42.470001220703125
+470873,JPM,2008-03-20,45.970001220703125
+470874,JPM,2008-03-24,46.54999923706055
+470875,JPM,2008-03-25,46.060001373291016
+470876,JPM,2008-03-26,44.11000061035156
+470877,JPM,2008-03-27,42.86000061035156
+470878,JPM,2008-03-28,42.709999084472656
+470879,JPM,2008-03-31,42.95000076293945
+470880,JPM,2008-04-01,47.0
+470881,JPM,2008-04-02,46.2400016784668
+470882,JPM,2008-04-03,46.27999877929688
+470883,JPM,2008-04-04,45.56999969482422
+470884,JPM,2008-04-07,45.540000915527344
+470885,JPM,2008-04-08,44.86000061035156
+470886,JPM,2008-04-09,44.29999923706055
+470887,JPM,2008-04-10,43.86000061035156
+470888,JPM,2008-04-11,42.52999877929688
+470889,JPM,2008-04-14,41.5
+470890,JPM,2008-04-15,42.119998931884766
+470891,JPM,2008-04-16,44.959999084472656
+470892,JPM,2008-04-17,45.119998931884766
+470893,JPM,2008-04-18,45.7599983215332
+470894,JPM,2008-04-21,45.22999954223633
+470895,JPM,2008-04-22,45.650001525878906
+470896,JPM,2008-04-23,45.150001525878906
+470897,JPM,2008-04-24,46.970001220703125
+470898,JPM,2008-04-25,47.790000915527344
+470899,JPM,2008-04-28,47.34000015258789
+470900,JPM,2008-04-29,47.08000183105469
+470901,JPM,2008-04-30,47.650001525878906
+470902,JPM,2008-05-01,49.25
+470903,JPM,2008-05-02,48.65999984741211
+470904,JPM,2008-05-05,48.0
+470905,JPM,2008-05-06,48.20000076293945
+470906,JPM,2008-05-07,46.56999969482422
+470907,JPM,2008-05-08,46.04999923706055
+470908,JPM,2008-05-09,46.56999969482422
+470909,JPM,2008-05-12,47.2400016784668
+470910,JPM,2008-05-13,45.47999954223633
+470911,JPM,2008-05-14,45.90999984741211
+470912,JPM,2008-05-15,47.02000045776367
+470913,JPM,2008-05-16,46.52999877929688
+470914,JPM,2008-05-19,45.9900016784668
+470915,JPM,2008-05-20,43.70000076293945
+470916,JPM,2008-05-21,42.41999816894531
+470917,JPM,2008-05-22,43.04999923706055
+470918,JPM,2008-05-23,42.31999969482422
+470919,JPM,2008-05-27,43.0099983215332
+470920,JPM,2008-05-28,42.86000061035156
+470921,JPM,2008-05-29,43.56999969482422
+470922,JPM,2008-05-30,43.0
+470923,JPM,2008-06-02,42.150001525878906
+470924,JPM,2008-06-03,41.88999938964844
+470925,JPM,2008-06-04,41.630001068115234
+470926,JPM,2008-06-05,42.09999847412109
+470927,JPM,2008-06-06,40.09000015258789
+470928,JPM,2008-06-09,37.5099983215332
+470929,JPM,2008-06-10,38.290000915527344
+470930,JPM,2008-06-11,37.130001068115234
+470931,JPM,2008-06-12,38.0099983215332
+470932,JPM,2008-06-13,39.58000183105469
+470933,JPM,2008-06-16,39.93999862670898
+470934,JPM,2008-06-17,39.040000915527344
+470935,JPM,2008-06-18,38.7400016784668
+470936,JPM,2008-06-19,38.650001525878906
+470937,JPM,2008-06-20,37.86000061035156
+470938,JPM,2008-06-23,36.869998931884766
+470939,JPM,2008-06-24,37.720001220703125
+470940,JPM,2008-06-25,37.90999984741211
+470941,JPM,2008-06-26,36.31999969482422
+470942,JPM,2008-06-27,35.04999923706055
+470943,JPM,2008-06-30,34.310001373291016
+470944,JPM,2008-07-01,34.02000045776367
+470945,JPM,2008-07-02,34.599998474121094
+470946,JPM,2008-07-03,35.310001373291016
+470947,JPM,2008-07-07,34.040000915527344
+470948,JPM,2008-07-08,35.77000045776367
+470949,JPM,2008-07-09,34.279998779296875
+470950,JPM,2008-07-10,34.5099983215332
+470951,JPM,2008-07-11,33.15999984741211
+470952,JPM,2008-07-14,31.690000534057617
+470953,JPM,2008-07-15,31.020000457763672
+470954,JPM,2008-07-16,35.939998626708984
+470955,JPM,2008-07-17,40.79999923706055
+470956,JPM,2008-07-18,40.02000045776367
+470957,JPM,2008-07-21,38.650001525878906
+470958,JPM,2008-07-22,40.86000061035156
+470959,JPM,2008-07-23,41.959999084472656
+470960,JPM,2008-07-24,39.13999938964844
+470961,JPM,2008-07-25,39.52000045776367
+470962,JPM,2008-07-28,37.65999984741211
+470963,JPM,2008-07-29,40.75
+470964,JPM,2008-07-30,41.56999969482422
+470965,JPM,2008-07-31,40.630001068115234
+470966,JPM,2008-08-01,40.7599983215332
+470967,JPM,2008-08-04,40.13999938964844
+470968,JPM,2008-08-05,41.88999938964844
+470969,JPM,2008-08-06,41.38999938964844
+470970,JPM,2008-08-07,39.810001373291016
+470971,JPM,2008-08-08,41.06999969482422
+470972,JPM,2008-08-11,41.88999938964844
+470973,JPM,2008-08-12,37.91999816894531
+470974,JPM,2008-08-13,36.90999984741211
+470975,JPM,2008-08-14,37.810001373291016
+470976,JPM,2008-08-15,38.06999969482422
+470977,JPM,2008-08-18,36.7400016784668
+470978,JPM,2008-08-19,35.58000183105469
+470979,JPM,2008-08-20,37.0
+470980,JPM,2008-08-21,36.2599983215332
+470981,JPM,2008-08-22,37.66999816894531
+470982,JPM,2008-08-25,36.130001068115234
+470983,JPM,2008-08-26,36.61000061035156
+470984,JPM,2008-08-27,37.13999938964844
+470985,JPM,2008-08-28,38.880001068115234
+470986,JPM,2008-08-29,38.4900016784668
+470987,JPM,2008-09-02,38.9900016784668
+470988,JPM,2008-09-03,39.709999084472656
+470989,JPM,2008-09-04,37.90999984741211
+470990,JPM,2008-09-05,39.59999847412109
+470991,JPM,2008-09-08,41.54999923706055
+470992,JPM,2008-09-09,39.470001220703125
+470993,JPM,2008-09-10,39.400001525878906
+470994,JPM,2008-09-11,41.650001525878906
+470995,JPM,2008-09-12,41.16999816894531
+470996,JPM,2008-09-15,37.0
+470997,JPM,2008-09-16,40.7400016784668
+470998,JPM,2008-09-17,35.77000045776367
+470999,JPM,2008-09-18,40.29999923706055
+471000,JPM,2008-09-19,47.04999923706055
+471001,JPM,2008-09-22,40.79999923706055
+471002,JPM,2008-09-23,40.560001373291016
+471003,JPM,2008-09-24,40.5
+471004,JPM,2008-09-25,43.459999084472656
+471005,JPM,2008-09-26,48.2400016784668
+471006,JPM,2008-09-29,41.0
+471007,JPM,2008-09-30,46.70000076293945
+471008,JPM,2008-10-01,49.630001068115234
+471009,JPM,2008-10-02,49.84999847412109
+471010,JPM,2008-10-03,45.900001525878906
+471011,JPM,2008-10-06,44.0
+471012,JPM,2008-10-07,39.31999969482422
+471013,JPM,2008-10-08,39.29999923706055
+471014,JPM,2008-10-09,36.68000030517578
+471015,JPM,2008-10-10,41.63999938964844
+471016,JPM,2008-10-13,41.9900016784668
+471017,JPM,2008-10-14,40.709999084472656
+471018,JPM,2008-10-15,38.4900016784668
+471019,JPM,2008-10-16,40.4900016784668
+471020,JPM,2008-10-17,39.33000183105469
+471021,JPM,2008-10-20,40.65999984741211
+471022,JPM,2008-10-21,39.7400016784668
+471023,JPM,2008-10-22,37.16999816894531
+471024,JPM,2008-10-23,37.84999847412109
+471025,JPM,2008-10-24,35.43000030517578
+471026,JPM,2008-10-27,34.0
+471027,JPM,2008-10-28,37.59999847412109
+471028,JPM,2008-10-29,35.709999084472656
+471029,JPM,2008-10-30,37.619998931884766
+471030,JPM,2008-10-31,41.25
+471031,JPM,2008-11-03,40.72999954223633
+471032,JPM,2008-11-04,42.16999816894531
+471033,JPM,2008-11-05,39.220001220703125
+471034,JPM,2008-11-06,38.2599983215332
+471035,JPM,2008-11-07,37.75
+471036,JPM,2008-11-10,36.40999984741211
+471037,JPM,2008-11-11,36.34999847412109
+471038,JPM,2008-11-12,34.56999969482422
+471039,JPM,2008-11-13,37.18999862670898
+471040,JPM,2008-11-14,34.470001220703125
+471041,JPM,2008-11-17,32.77000045776367
+471042,JPM,2008-11-18,32.13999938964844
+471043,JPM,2008-11-19,28.46999931335449
+471044,JPM,2008-11-20,23.3799991607666
+471045,JPM,2008-11-21,22.71999931335449
+471046,JPM,2008-11-24,27.57999992370605
+471047,JPM,2008-11-25,29.770000457763672
+471048,JPM,2008-11-26,30.6200008392334
+471049,JPM,2008-11-28,31.65999984741211
+471050,JPM,2008-12-01,26.1200008392334
+471051,JPM,2008-12-02,28.530000686645508
+471052,JPM,2008-12-03,30.25
+471053,JPM,2008-12-04,31.07999992370605
+471054,JPM,2008-12-05,33.349998474121094
+471055,JPM,2008-12-08,36.4900016784668
+471056,JPM,2008-12-09,33.959999084472656
+471057,JPM,2008-12-10,33.52000045776367
+471058,JPM,2008-12-11,29.940000534057617
+471059,JPM,2008-12-12,30.940000534057617
+471060,JPM,2008-12-15,28.6299991607666
+471061,JPM,2008-12-16,32.349998474121094
+471062,JPM,2008-12-17,31.86000061035156
+471063,JPM,2008-12-18,30.209999084472656
+471064,JPM,2008-12-19,30.31999969482422
+471065,JPM,2008-12-22,29.81999969482422
+471066,JPM,2008-12-23,29.11000061035156
+471067,JPM,2008-12-24,29.850000381469727
+471068,JPM,2008-12-26,29.799999237060547
+471069,JPM,2008-12-29,29.780000686645508
+471070,JPM,2008-12-30,31.01000022888184
+471071,JPM,2008-12-31,31.530000686645508
+471072,JPM,2009-01-02,31.350000381469727
+471073,JPM,2009-01-05,29.25
+471074,JPM,2009-01-06,29.8799991607666
+471075,JPM,2009-01-07,28.09000015258789
+471076,JPM,2009-01-08,27.21999931335449
+471077,JPM,2009-01-09,25.96999931335449
+471078,JPM,2009-01-12,24.90999984741211
+471079,JPM,2009-01-13,26.350000381469727
+471080,JPM,2009-01-14,25.90999984741211
+471081,JPM,2009-01-15,24.34000015258789
+471082,JPM,2009-01-16,22.81999969482422
+471083,JPM,2009-01-20,18.09000015258789
+471084,JPM,2009-01-21,22.6299991607666
+471085,JPM,2009-01-22,23.100000381469727
+471086,JPM,2009-01-23,24.280000686645508
+471087,JPM,2009-01-26,24.5
+471088,JPM,2009-01-27,25.059999465942383
+471089,JPM,2009-01-28,27.65999984741211
+471090,JPM,2009-01-29,25.43000030517578
+471091,JPM,2009-01-30,25.51000022888184
+471092,JPM,2009-02-02,25.200000762939453
+471093,JPM,2009-02-03,24.049999237060547
+471094,JPM,2009-02-04,24.040000915527344
+471095,JPM,2009-02-05,24.540000915527344
+471096,JPM,2009-02-06,27.6299991607666
+471097,JPM,2009-02-09,27.280000686645508
+471098,JPM,2009-02-10,24.6200008392334
+471099,JPM,2009-02-11,26.09000015258789
+471100,JPM,2009-02-12,26.190000534057617
+471101,JPM,2009-02-13,24.690000534057617
+471102,JPM,2009-02-17,21.649999618530277
+471103,JPM,2009-02-18,21.51000022888184
+471104,JPM,2009-02-19,20.600000381469727
+471105,JPM,2009-02-20,19.899999618530277
+471106,JPM,2009-02-23,19.51000022888184
+471107,JPM,2009-02-24,21.020000457763672
+471108,JPM,2009-02-25,21.729999542236328
+471109,JPM,2009-02-26,23.049999237060547
+471110,JPM,2009-02-27,22.850000381469727
+471111,JPM,2009-03-02,21.15999984741211
+471112,JPM,2009-03-03,21.01000022888184
+471113,JPM,2009-03-04,19.299999237060547
+471114,JPM,2009-03-05,16.600000381469727
+471115,JPM,2009-03-06,15.93000030517578
+471116,JPM,2009-03-09,15.899999618530272
+471117,JPM,2009-03-10,19.5
+471118,JPM,2009-03-11,20.399999618530277
+471119,JPM,2009-03-12,23.200000762939453
+471120,JPM,2009-03-13,23.75
+471121,JPM,2009-03-16,23.09000015258789
+471122,JPM,2009-03-17,25.13999938964844
+471123,JPM,2009-03-18,27.11000061035156
+471124,JPM,2009-03-19,24.950000762939453
+471125,JPM,2009-03-20,23.149999618530277
+471126,JPM,2009-03-23,28.86000061035156
+471127,JPM,2009-03-24,26.399999618530277
+471128,JPM,2009-03-25,28.559999465942383
+471129,JPM,2009-03-26,29.100000381469727
+471130,JPM,2009-03-27,27.399999618530277
+471131,JPM,2009-03-30,24.850000381469727
+471132,JPM,2009-03-31,26.57999992370605
+471133,JPM,2009-04-01,28.13999938964844
+471134,JPM,2009-04-02,28.15999984741211
+471135,JPM,2009-04-03,29.280000686645508
+471136,JPM,2009-04-06,28.200000762939453
+471137,JPM,2009-04-07,27.25
+471138,JPM,2009-04-08,27.43000030517578
+471139,JPM,2009-04-09,32.75
+471140,JPM,2009-04-13,33.70000076293945
+471141,JPM,2009-04-14,30.700000762939453
+471142,JPM,2009-04-15,32.560001373291016
+471143,JPM,2009-04-16,33.2400016784668
+471144,JPM,2009-04-17,33.2599983215332
+471145,JPM,2009-04-20,29.690000534057617
+471146,JPM,2009-04-21,32.529998779296875
+471147,JPM,2009-04-22,31.899999618530277
+471148,JPM,2009-04-23,33.209999084472656
+471149,JPM,2009-04-24,33.380001068115234
+471150,JPM,2009-04-27,32.779998779296875
+471151,JPM,2009-04-28,32.790000915527344
+471152,JPM,2009-04-29,34.47999954223633
+471153,JPM,2009-04-30,33.0
+471154,JPM,2009-05-01,32.4900016784668
+471155,JPM,2009-05-04,35.790000915527344
+471156,JPM,2009-05-05,34.81999969482422
+471157,JPM,2009-05-06,37.220001220703125
+471158,JPM,2009-05-07,35.2400016784668
+471159,JPM,2009-05-08,38.93999862670898
+471160,JPM,2009-05-11,35.83000183105469
+471161,JPM,2009-05-12,35.36000061035156
+471162,JPM,2009-05-13,34.04999923706055
+471163,JPM,2009-05-14,35.540000915527344
+471164,JPM,2009-05-15,34.90999984741211
+471165,JPM,2009-05-18,37.2599983215332
+471166,JPM,2009-05-19,35.810001373291016
+471167,JPM,2009-05-20,34.54999923706055
+471168,JPM,2009-05-21,34.900001525878906
+471169,JPM,2009-05-22,34.40999984741211
+471170,JPM,2009-05-26,36.540000915527344
+471171,JPM,2009-05-27,34.65999984741211
+471172,JPM,2009-05-28,36.650001525878906
+471173,JPM,2009-05-29,36.900001525878906
+471174,JPM,2009-06-01,36.11000061035156
+471175,JPM,2009-06-02,34.5
+471176,JPM,2009-06-03,33.97999954223633
+471177,JPM,2009-06-04,35.349998474121094
+471178,JPM,2009-06-05,34.54999923706055
+471179,JPM,2009-06-08,35.38999938964844
+471180,JPM,2009-06-09,35.2599983215332
+471181,JPM,2009-06-10,34.84000015258789
+471182,JPM,2009-06-11,34.939998626708984
+471183,JPM,2009-06-12,35.130001068115234
+471184,JPM,2009-06-15,34.0
+471185,JPM,2009-06-16,33.5
+471186,JPM,2009-06-17,32.72999954223633
+471187,JPM,2009-06-18,34.16999816894531
+471188,JPM,2009-06-19,35.0
+471189,JPM,2009-06-22,32.869998931884766
+471190,JPM,2009-06-23,33.56999969482422
+471191,JPM,2009-06-24,33.459999084472656
+471192,JPM,2009-06-25,34.13999938964844
+471193,JPM,2009-06-26,34.45000076293945
+471194,JPM,2009-06-29,34.599998474121094
+471195,JPM,2009-06-30,34.11000061035156
+471196,JPM,2009-07-01,33.77000045776367
+471197,JPM,2009-07-02,32.27000045776367
+471198,JPM,2009-07-06,32.599998474121094
+471199,JPM,2009-07-07,32.810001373291016
+471200,JPM,2009-07-08,32.709999084472656
+471201,JPM,2009-07-09,33.619998931884766
+471202,JPM,2009-07-10,32.34000015258789
+471203,JPM,2009-07-13,34.709999084472656
+471204,JPM,2009-07-14,34.70000076293945
+471205,JPM,2009-07-15,36.2599983215332
+471206,JPM,2009-07-16,36.130001068115234
+471207,JPM,2009-07-17,36.88999938964844
+471208,JPM,2009-07-20,36.97999954223633
+471209,JPM,2009-07-21,36.93999862670898
+471210,JPM,2009-07-22,36.83000183105469
+471211,JPM,2009-07-23,38.150001525878906
+471212,JPM,2009-07-24,37.91999816894531
+471213,JPM,2009-07-27,38.130001068115234
+471214,JPM,2009-07-28,38.08000183105469
+471215,JPM,2009-07-29,37.77000045776367
+471216,JPM,2009-07-30,38.470001220703125
+471217,JPM,2009-07-31,38.650001525878906
+471218,JPM,2009-08-03,39.59999847412109
+471219,JPM,2009-08-04,40.209999084472656
+471220,JPM,2009-08-05,41.77999877929688
+471221,JPM,2009-08-06,40.75
+471222,JPM,2009-08-07,42.36000061035156
+471223,JPM,2009-08-10,42.68999862670898
+471224,JPM,2009-08-11,41.2400016784668
+471225,JPM,2009-08-12,42.209999084472656
+471226,JPM,2009-08-13,42.900001525878906
+471227,JPM,2009-08-14,42.45000076293945
+471228,JPM,2009-08-17,40.72999954223633
+471229,JPM,2009-08-18,41.70000076293945
+471230,JPM,2009-08-19,41.40999984741211
+471231,JPM,2009-08-20,42.41999816894531
+471232,JPM,2009-08-21,43.65999984741211
+471233,JPM,2009-08-24,43.0099983215332
+471234,JPM,2009-08-25,43.58000183105469
+471235,JPM,2009-08-26,43.29999923706055
+471236,JPM,2009-08-27,43.45000076293945
+471237,JPM,2009-08-28,42.91999816894531
+471238,JPM,2009-08-31,43.459999084472656
+471239,JPM,2009-09-01,41.66999816894531
+471240,JPM,2009-09-02,40.86000061035156
+471241,JPM,2009-09-03,42.11000061035156
+471242,JPM,2009-09-04,42.34000015258789
+471243,JPM,2009-09-08,42.540000915527344
+471244,JPM,2009-09-09,42.86000061035156
+471245,JPM,2009-09-10,43.02000045776367
+471246,JPM,2009-09-11,42.5
+471247,JPM,2009-09-14,43.75
+471248,JPM,2009-09-15,43.18999862670898
+471249,JPM,2009-09-16,44.650001525878906
+471250,JPM,2009-09-17,44.959999084472656
+471251,JPM,2009-09-18,44.95000076293945
+471252,JPM,2009-09-21,44.54999923706055
+471253,JPM,2009-09-22,46.470001220703125
+471254,JPM,2009-09-23,45.060001373291016
+471255,JPM,2009-09-24,44.369998931884766
+471256,JPM,2009-09-25,43.650001525878906
+471257,JPM,2009-09-28,44.810001373291016
+471258,JPM,2009-09-29,44.880001068115234
+471259,JPM,2009-09-30,43.81999969482422
+471260,JPM,2009-10-01,41.369998931884766
+471261,JPM,2009-10-02,41.86000061035156
+471262,JPM,2009-10-05,43.79999923706055
+471263,JPM,2009-10-06,44.90999984741211
+471264,JPM,2009-10-07,45.70000076293945
+471265,JPM,2009-10-08,45.29999923706055
+471266,JPM,2009-10-09,45.84999847412109
+471267,JPM,2009-10-12,46.08000183105469
+471268,JPM,2009-10-13,45.65999984741211
+471269,JPM,2009-10-14,47.15999984741211
+471270,JPM,2009-10-15,47.15999984741211
+471271,JPM,2009-10-16,46.060001373291016
+471272,JPM,2009-10-19,45.97999954223633
+471273,JPM,2009-10-20,46.02999877929688
+471274,JPM,2009-10-21,44.650001525878906
+471275,JPM,2009-10-22,45.709999084472656
+471276,JPM,2009-10-23,45.22999954223633
+471277,JPM,2009-10-26,43.81999969482422
+471278,JPM,2009-10-27,43.900001525878906
+471279,JPM,2009-10-28,42.68000030517578
+471280,JPM,2009-10-29,44.34999847412109
+471281,JPM,2009-10-30,41.77000045776367
+471282,JPM,2009-11-02,42.58000183105469
+471283,JPM,2009-11-03,42.70000076293945
+471284,JPM,2009-11-04,42.209999084472656
+471285,JPM,2009-11-05,43.869998931884766
+471286,JPM,2009-11-06,43.47999954223633
+471287,JPM,2009-11-09,44.34999847412109
+471288,JPM,2009-11-10,44.16999816894531
+471289,JPM,2009-11-11,44.31999969482422
+471290,JPM,2009-11-12,43.29999923706055
+471291,JPM,2009-11-13,42.900001525878906
+471292,JPM,2009-11-16,43.040000915527344
+471293,JPM,2009-11-17,43.15999984741211
+471294,JPM,2009-11-18,43.380001068115234
+471295,JPM,2009-11-19,42.54999923706055
+471296,JPM,2009-11-20,42.459999084472656
+471297,JPM,2009-11-23,43.27999877929688
+471298,JPM,2009-11-24,42.47999954223633
+471299,JPM,2009-11-25,42.15999984741211
+471300,JPM,2009-11-27,41.33000183105469
+471301,JPM,2009-11-30,42.4900016784668
+471302,JPM,2009-12-01,42.220001220703125
+471303,JPM,2009-12-02,41.93000030517578
+471304,JPM,2009-12-03,41.400001525878906
+471305,JPM,2009-12-04,41.7400016784668
+471306,JPM,2009-12-07,41.25
+471307,JPM,2009-12-08,41.209999084472656
+471308,JPM,2009-12-09,41.18999862670898
+471309,JPM,2009-12-10,41.27000045776367
+471310,JPM,2009-12-11,40.959999084472656
+471311,JPM,2009-12-14,41.77000045776367
+471312,JPM,2009-12-15,40.86000061035156
+471313,JPM,2009-12-16,41.36000061035156
+471314,JPM,2009-12-17,40.27000045776367
+471315,JPM,2009-12-18,40.95000076293945
+471316,JPM,2009-12-21,41.900001525878906
+471317,JPM,2009-12-22,41.93999862670898
+471318,JPM,2009-12-23,41.560001373291016
+471319,JPM,2009-12-24,41.88999938964844
+471320,JPM,2009-12-28,41.720001220703125
+471321,JPM,2009-12-29,41.4900016784668
+471322,JPM,2009-12-30,41.52999877929688
+471323,JPM,2009-12-31,41.66999816894531
+471324,JPM,2010-01-04,42.84999847412109
+471325,JPM,2010-01-05,43.68000030517578
+471326,JPM,2010-01-06,43.91999816894531
+471327,JPM,2010-01-07,44.790000915527344
+471328,JPM,2010-01-08,44.68000030517578
+471329,JPM,2010-01-11,44.52999877929688
+471330,JPM,2010-01-12,43.4900016784668
+471331,JPM,2010-01-13,44.25
+471332,JPM,2010-01-14,44.68999862670898
+471333,JPM,2010-01-15,43.68000030517578
+471334,JPM,2010-01-19,43.27999877929688
+471335,JPM,2010-01-20,43.400001525878906
+471336,JPM,2010-01-21,40.540000915527344
+471337,JPM,2010-01-22,39.15999984741211
+471338,JPM,2010-01-25,39.209999084472656
+471339,JPM,2010-01-26,38.43999862670898
+471340,JPM,2010-01-27,39.33000183105469
+471341,JPM,2010-01-28,39.47999954223633
+471342,JPM,2010-01-29,38.93999862670898
+471343,JPM,2010-02-01,39.630001068115234
+471344,JPM,2010-02-02,40.54999923706055
+471345,JPM,2010-02-03,40.290000915527344
+471346,JPM,2010-02-04,38.34999847412109
+471347,JPM,2010-02-05,38.29999923706055
+471348,JPM,2010-02-08,37.70000076293945
+471349,JPM,2010-02-09,38.38999938964844
+471350,JPM,2010-02-10,38.869998931884766
+471351,JPM,2010-02-11,39.02000045776367
+471352,JPM,2010-02-12,38.95000076293945
+471353,JPM,2010-02-16,40.06999969482422
+471354,JPM,2010-02-17,40.040000915527344
+471355,JPM,2010-02-18,40.40999984741211
+471356,JPM,2010-02-19,40.02999877929688
+471357,JPM,2010-02-22,40.84999847412109
+471358,JPM,2010-02-23,39.880001068115234
+471359,JPM,2010-02-24,40.84999847412109
+471360,JPM,2010-02-25,40.63999938964844
+471361,JPM,2010-02-26,41.970001220703125
+471362,JPM,2010-03-01,41.83000183105469
+471363,JPM,2010-03-02,41.619998931884766
+471364,JPM,2010-03-03,41.52999877929688
+471365,JPM,2010-03-04,41.91999816894531
+471366,JPM,2010-03-05,42.810001373291016
+471367,JPM,2010-03-08,42.59000015258789
+471368,JPM,2010-03-09,42.41999816894531
+471369,JPM,2010-03-10,42.93000030517578
+471370,JPM,2010-03-11,43.18000030517578
+471371,JPM,2010-03-12,43.150001525878906
+471372,JPM,2010-03-15,43.06999969482422
+471373,JPM,2010-03-16,43.2400016784668
+471374,JPM,2010-03-17,43.790000915527344
+471375,JPM,2010-03-18,43.63999938964844
+471376,JPM,2010-03-19,43.45000076293945
+471377,JPM,2010-03-22,43.7400016784668
+471378,JPM,2010-03-23,44.58000183105469
+471379,JPM,2010-03-24,44.93999862670898
+471380,JPM,2010-03-25,44.93999862670898
+471381,JPM,2010-03-26,45.02000045776367
+471382,JPM,2010-03-29,44.86000061035156
+471383,JPM,2010-03-30,44.58000183105469
+471384,JPM,2010-03-31,44.75
+471385,JPM,2010-04-01,45.18000030517578
+471386,JPM,2010-04-05,45.34000015258789
+471387,JPM,2010-04-06,45.84000015258789
+471388,JPM,2010-04-07,45.31999969482422
+471389,JPM,2010-04-08,45.7599983215332
+471390,JPM,2010-04-09,45.97999954223633
+471391,JPM,2010-04-12,46.13999938964844
+471392,JPM,2010-04-13,45.869998931884766
+471393,JPM,2010-04-14,47.72999954223633
+471394,JPM,2010-04-15,47.810001373291016
+471395,JPM,2010-04-16,45.54999923706055
+471396,JPM,2010-04-19,45.38999938964844
+471397,JPM,2010-04-20,45.880001068115234
+471398,JPM,2010-04-21,45.34999847412109
+471399,JPM,2010-04-22,44.7400016784668
+471400,JPM,2010-04-23,44.93999862670898
+471401,JPM,2010-04-26,43.88999938964844
+471402,JPM,2010-04-27,42.40999984741211
+471403,JPM,2010-04-28,43.459999084472656
+471404,JPM,2010-04-29,44.0
+471405,JPM,2010-04-30,42.58000183105469
+471406,JPM,2010-05-03,43.52999877929688
+471407,JPM,2010-05-04,42.470001220703125
+471408,JPM,2010-05-05,42.630001068115234
+471409,JPM,2010-05-06,40.810001373291016
+471410,JPM,2010-05-07,40.7599983215332
+471411,JPM,2010-05-10,41.95000076293945
+471412,JPM,2010-05-11,41.54999923706055
+471413,JPM,2010-05-12,41.68999862670898
+471414,JPM,2010-05-13,40.810001373291016
+471415,JPM,2010-05-14,39.88999938964844
+471416,JPM,2010-05-17,39.84000015258789
+471417,JPM,2010-05-18,39.02000045776367
+471418,JPM,2010-05-19,39.380001068115234
+471419,JPM,2010-05-20,37.83000183105469
+471420,JPM,2010-05-21,40.04999923706055
+471421,JPM,2010-05-24,38.619998931884766
+471422,JPM,2010-05-25,38.93999862670898
+471423,JPM,2010-05-26,38.77999877929688
+471424,JPM,2010-05-27,40.41999816894531
+471425,JPM,2010-05-28,39.58000183105469
+471426,JPM,2010-06-01,38.540000915527344
+471427,JPM,2010-06-02,39.54999923706055
+471428,JPM,2010-06-03,39.09999847412109
+471429,JPM,2010-06-04,37.619998931884766
+471430,JPM,2010-06-07,36.720001220703125
+471431,JPM,2010-06-08,37.77999877929688
+471432,JPM,2010-06-09,37.119998931884766
+471433,JPM,2010-06-10,38.290000915527344
+471434,JPM,2010-06-11,38.09000015258789
+471435,JPM,2010-06-14,37.33000183105469
+471436,JPM,2010-06-15,38.25
+471437,JPM,2010-06-16,38.52000045776367
+471438,JPM,2010-06-17,38.43999862670898
+471439,JPM,2010-06-18,39.18000030517578
+471440,JPM,2010-06-21,38.869998931884766
+471441,JPM,2010-06-22,38.33000183105469
+471442,JPM,2010-06-23,38.88999938964844
+471443,JPM,2010-06-24,38.02999877929688
+471444,JPM,2010-06-25,39.43999862670898
+471445,JPM,2010-06-28,38.540000915527344
+471446,JPM,2010-06-29,37.060001373291016
+471447,JPM,2010-06-30,36.61000061035156
+471448,JPM,2010-07-01,36.08000183105469
+471449,JPM,2010-07-02,35.83000183105469
+471450,JPM,2010-07-06,36.33000183105469
+471451,JPM,2010-07-07,38.150001525878906
+471452,JPM,2010-07-08,38.15999984741211
+471453,JPM,2010-07-09,38.84999847412109
+471454,JPM,2010-07-12,39.18999862670898
+471455,JPM,2010-07-13,40.47999954223633
+471456,JPM,2010-07-14,40.34999847412109
+471457,JPM,2010-07-15,40.459999084472656
+471458,JPM,2010-07-16,39.0
+471459,JPM,2010-07-19,39.040000915527344
+471460,JPM,2010-07-20,39.630001068115234
+471461,JPM,2010-07-21,38.41999816894531
+471462,JPM,2010-07-22,39.34999847412109
+471463,JPM,2010-07-23,39.83000183105469
+471464,JPM,2010-07-26,40.33000183105469
+471465,JPM,2010-07-27,40.68999862670898
+471466,JPM,2010-07-28,40.31999969482422
+471467,JPM,2010-07-29,40.209999084472656
+471468,JPM,2010-07-30,40.27999877929688
+471469,JPM,2010-08-02,41.63999938964844
+471470,JPM,2010-08-03,41.08000183105469
+471471,JPM,2010-08-04,41.290000915527344
+471472,JPM,2010-08-05,41.27000045776367
+471473,JPM,2010-08-06,40.43999862670898
+471474,JPM,2010-08-09,39.81999969482422
+471475,JPM,2010-08-10,39.16999816894531
+471476,JPM,2010-08-11,37.77000045776367
+471477,JPM,2010-08-12,37.810001373291016
+471478,JPM,2010-08-13,37.5
+471479,JPM,2010-08-16,37.68999862670898
+471480,JPM,2010-08-17,37.47999954223633
+471481,JPM,2010-08-18,37.88999938964844
+471482,JPM,2010-08-19,37.06999969482422
+471483,JPM,2010-08-20,37.13999938964844
+471484,JPM,2010-08-23,36.880001068115234
+471485,JPM,2010-08-24,36.209999084472656
+471486,JPM,2010-08-25,36.22999954223633
+471487,JPM,2010-08-26,35.630001068115234
+471488,JPM,2010-08-27,36.59999847412109
+471489,JPM,2010-08-30,35.849998474121094
+471490,JPM,2010-08-31,36.36000061035156
+471491,JPM,2010-09-01,37.7400016784668
+471492,JPM,2010-09-02,38.15999984741211
+471493,JPM,2010-09-03,39.16999816894531
+471494,JPM,2010-09-07,38.27999877929688
+471495,JPM,2010-09-08,39.119998931884766
+471496,JPM,2010-09-09,40.09999847412109
+471497,JPM,2010-09-10,39.7599983215332
+471498,JPM,2010-09-13,41.119998931884766
+471499,JPM,2010-09-14,40.720001220703125
+471500,JPM,2010-09-15,40.97999954223633
+471501,JPM,2010-09-16,40.9900016784668
+471502,JPM,2010-09-17,40.060001373291016
+471503,JPM,2010-09-20,41.18999862670898
+471504,JPM,2010-09-21,40.59000015258789
+471505,JPM,2010-09-22,39.93999862670898
+471506,JPM,2010-09-23,39.09999847412109
+471507,JPM,2010-09-24,39.75
+471508,JPM,2010-09-27,39.08000183105469
+471509,JPM,2010-09-28,38.95000076293945
+471510,JPM,2010-09-29,38.40999984741211
+471511,JPM,2010-09-30,38.060001373291016
+471512,JPM,2010-10-01,38.810001373291016
+471513,JPM,2010-10-04,38.95000076293945
+471514,JPM,2010-10-05,39.63999938964844
+471515,JPM,2010-10-06,39.900001525878906
+471516,JPM,2010-10-07,39.52000045776367
+471517,JPM,2010-10-08,39.310001373291016
+471518,JPM,2010-10-11,39.72999954223633
+471519,JPM,2010-10-12,40.400001525878906
+471520,JPM,2010-10-13,39.84000015258789
+471521,JPM,2010-10-14,38.720001220703125
+471522,JPM,2010-10-15,37.150001525878906
+471523,JPM,2010-10-18,38.20000076293945
+471524,JPM,2010-10-19,37.68999862670898
+471525,JPM,2010-10-20,38.09999847412109
+471526,JPM,2010-10-21,37.70000076293945
+471527,JPM,2010-10-22,37.70000076293945
+471528,JPM,2010-10-25,37.06999969482422
+471529,JPM,2010-10-26,37.20000076293945
+471530,JPM,2010-10-27,37.540000915527344
+471531,JPM,2010-10-28,37.5099983215332
+471532,JPM,2010-10-29,37.630001068115234
+471533,JPM,2010-11-01,37.41999816894531
+471534,JPM,2010-11-02,36.959999084472656
+471535,JPM,2010-11-03,37.720001220703125
+471536,JPM,2010-11-04,39.79999923706055
+471537,JPM,2010-11-05,40.93999862670898
+471538,JPM,2010-11-08,40.5099983215332
+471539,JPM,2010-11-09,39.900001525878906
+471540,JPM,2010-11-10,40.619998931884766
+471541,JPM,2010-11-11,40.02000045776367
+471542,JPM,2010-11-12,39.61000061035156
+471543,JPM,2010-11-15,40.08000183105469
+471544,JPM,2010-11-16,39.61000061035156
+471545,JPM,2010-11-17,39.18000030517578
+471546,JPM,2010-11-18,39.65999984741211
+471547,JPM,2010-11-19,39.40999984741211
+471548,JPM,2010-11-22,38.5099983215332
+471549,JPM,2010-11-23,37.630001068115234
+471550,JPM,2010-11-24,38.15999984741211
+471551,JPM,2010-11-26,37.5
+471552,JPM,2010-11-29,37.90999984741211
+471553,JPM,2010-11-30,37.400001525878906
+471554,JPM,2010-12-01,38.150001525878906
+471555,JPM,2010-12-02,39.310001373291016
+471556,JPM,2010-12-03,39.61000061035156
+471557,JPM,2010-12-06,39.900001525878906
+471558,JPM,2010-12-07,39.25
+471559,JPM,2010-12-08,40.2599983215332
+471560,JPM,2010-12-09,40.810001373291016
+471561,JPM,2010-12-10,41.43000030517578
+471562,JPM,2010-12-13,41.5099983215332
+471563,JPM,2010-12-14,40.790000915527344
+471564,JPM,2010-12-15,40.209999084472656
+471565,JPM,2010-12-16,40.0099983215332
+471566,JPM,2010-12-17,39.66999816894531
+471567,JPM,2010-12-20,39.95000076293945
+471568,JPM,2010-12-21,41.0
+471569,JPM,2010-12-22,42.15999984741211
+471570,JPM,2010-12-23,42.08000183105469
+471571,JPM,2010-12-27,42.66999816894531
+471572,JPM,2010-12-28,42.61000061035156
+471573,JPM,2010-12-29,42.36000061035156
+471574,JPM,2010-12-30,42.22999954223633
+471575,JPM,2010-12-31,42.41999816894531
+471576,JPM,2011-01-03,43.58000183105469
+471577,JPM,2011-01-04,44.15999984741211
+471578,JPM,2011-01-05,44.70000076293945
+471579,JPM,2011-01-06,44.47999954223633
+471580,JPM,2011-01-07,43.63999938964844
+471581,JPM,2011-01-10,43.400001525878906
+471582,JPM,2011-01-11,43.59999847412109
+471583,JPM,2011-01-12,44.709999084472656
+471584,JPM,2011-01-13,44.45000076293945
+471585,JPM,2011-01-14,44.90999984741211
+471586,JPM,2011-01-18,44.75
+471587,JPM,2011-01-19,43.709999084472656
+471588,JPM,2011-01-20,44.75
+471589,JPM,2011-01-21,45.290000915527344
+471590,JPM,2011-01-24,45.02000045776367
+471591,JPM,2011-01-25,44.869998931884766
+471592,JPM,2011-01-26,44.97999954223633
+471593,JPM,2011-01-27,45.09999847412109
+471594,JPM,2011-01-28,44.540000915527344
+471595,JPM,2011-01-31,44.93999862670898
+471596,JPM,2011-02-01,45.93000030517578
+471597,JPM,2011-02-02,45.45000076293945
+471598,JPM,2011-02-03,45.459999084472656
+471599,JPM,2011-02-04,44.59000015258789
+471600,JPM,2011-02-07,45.5
+471601,JPM,2011-02-08,45.7400016784668
+471602,JPM,2011-02-09,45.11000061035156
+471603,JPM,2011-02-10,45.52999877929688
+471604,JPM,2011-02-11,46.56999969482422
+471605,JPM,2011-02-14,46.540000915527344
+471606,JPM,2011-02-15,46.81999969482422
+471607,JPM,2011-02-16,47.93999862670898
+471608,JPM,2011-02-17,47.81999969482422
+471609,JPM,2011-02-18,48.0
+471610,JPM,2011-02-22,46.0099983215332
+471611,JPM,2011-02-23,45.959999084472656
+471612,JPM,2011-02-24,45.90999984741211
+471613,JPM,2011-02-25,46.68000030517578
+471614,JPM,2011-02-28,46.68999862670898
+471615,JPM,2011-03-01,45.59999847412109
+471616,JPM,2011-03-02,45.209999084472656
+471617,JPM,2011-03-03,46.08000183105469
+471618,JPM,2011-03-04,45.52000045776367
+471619,JPM,2011-03-07,45.18999862670898
+471620,JPM,2011-03-08,46.400001525878906
+471621,JPM,2011-03-09,46.560001373291016
+471622,JPM,2011-03-10,45.52999877929688
+471623,JPM,2011-03-11,45.7400016784668
+471624,JPM,2011-03-14,45.29999923706055
+471625,JPM,2011-03-15,44.61000061035156
+471626,JPM,2011-03-16,43.810001373291016
+471627,JPM,2011-03-17,44.560001373291016
+471628,JPM,2011-03-18,45.7400016784668
+471629,JPM,2011-03-21,45.630001068115234
+471630,JPM,2011-03-22,45.470001220703125
+471631,JPM,2011-03-23,45.59999847412109
+471632,JPM,2011-03-24,45.72999954223633
+471633,JPM,2011-03-25,45.86000061035156
+471634,JPM,2011-03-28,45.959999084472656
+471635,JPM,2011-03-29,46.02000045776367
+471636,JPM,2011-03-30,46.45000076293945
+471637,JPM,2011-03-31,46.09999847412109
+471638,JPM,2011-04-01,46.34999847412109
+471639,JPM,2011-04-04,46.34000015258789
+471640,JPM,2011-04-05,46.58000183105469
+471641,JPM,2011-04-06,47.63999938964844
+471642,JPM,2011-04-07,47.400001525878906
+471643,JPM,2011-04-08,46.84000015258789
+471644,JPM,2011-04-11,46.86000061035156
+471645,JPM,2011-04-12,46.63999938964844
+471646,JPM,2011-04-13,46.25
+471647,JPM,2011-04-14,44.970001220703125
+471648,JPM,2011-04-15,44.88999938964844
+471649,JPM,2011-04-18,43.959999084472656
+471650,JPM,2011-04-19,44.650001525878906
+471651,JPM,2011-04-20,44.560001373291016
+471652,JPM,2011-04-21,44.68000030517578
+471653,JPM,2011-04-25,44.61000061035156
+471654,JPM,2011-04-26,45.119998931884766
+471655,JPM,2011-04-27,45.5
+471656,JPM,2011-04-28,45.84999847412109
+471657,JPM,2011-04-29,45.630001068115234
+471658,JPM,2011-05-02,45.18000030517578
+471659,JPM,2011-05-03,45.91999816894531
+471660,JPM,2011-05-04,45.5
+471661,JPM,2011-05-05,45.16999816894531
+471662,JPM,2011-05-06,45.040000915527344
+471663,JPM,2011-05-09,44.959999084472656
+471664,JPM,2011-05-10,45.15999984741211
+471665,JPM,2011-05-11,44.22999954223633
+471666,JPM,2011-05-12,44.09000015258789
+471667,JPM,2011-05-13,43.150001525878906
+471668,JPM,2011-05-16,42.880001068115234
+471669,JPM,2011-05-17,43.810001373291016
+471670,JPM,2011-05-18,44.08000183105469
+471671,JPM,2011-05-19,44.0
+471672,JPM,2011-05-20,43.130001068115234
+471673,JPM,2011-05-23,42.54999923706055
+471674,JPM,2011-05-24,42.34000015258789
+471675,JPM,2011-05-25,42.27000045776367
+471676,JPM,2011-05-26,42.45000076293945
+471677,JPM,2011-05-27,42.790000915527344
+471678,JPM,2011-05-31,43.2400016784668
+471679,JPM,2011-06-01,41.7599983215332
+471680,JPM,2011-06-02,41.61000061035156
+471681,JPM,2011-06-03,41.56999969482422
+471682,JPM,2011-06-06,40.52999877929688
+471683,JPM,2011-06-07,40.720001220703125
+471684,JPM,2011-06-08,40.38999938964844
+471685,JPM,2011-06-09,40.97999954223633
+471686,JPM,2011-06-10,41.04999923706055
+471687,JPM,2011-06-13,41.66999816894531
+471688,JPM,2011-06-14,41.61000061035156
+471689,JPM,2011-06-15,40.68000030517578
+471690,JPM,2011-06-16,40.36000061035156
+471691,JPM,2011-06-17,40.79999923706055
+471692,JPM,2011-06-20,40.47999954223633
+471693,JPM,2011-06-21,40.90999984741211
+471694,JPM,2011-06-22,40.68999862670898
+471695,JPM,2011-06-23,40.06999969482422
+471696,JPM,2011-06-24,39.4900016784668
+471697,JPM,2011-06-27,39.880001068115234
+471698,JPM,2011-06-28,39.540000915527344
+471699,JPM,2011-06-29,40.45000076293945
+471700,JPM,2011-06-30,40.93999862670898
+471701,JPM,2011-07-01,41.58000183105469
+471702,JPM,2011-07-05,41.02999877929688
+471703,JPM,2011-07-06,40.560001373291016
+471704,JPM,2011-07-07,41.31999969482422
+471705,JPM,2011-07-08,40.7400016784668
+471706,JPM,2011-07-11,39.43000030517578
+471707,JPM,2011-07-12,39.38999938964844
+471708,JPM,2011-07-13,39.619998931884766
+471709,JPM,2011-07-14,40.34999847412109
+471710,JPM,2011-07-15,39.97999954223633
+471711,JPM,2011-07-18,39.83000183105469
+471712,JPM,2011-07-19,40.38999938964844
+471713,JPM,2011-07-20,40.959999084472656
+471714,JPM,2011-07-21,42.290000915527344
+471715,JPM,2011-07-22,42.18999862670898
+471716,JPM,2011-07-25,41.68999862670898
+471717,JPM,2011-07-26,41.43999862670898
+471718,JPM,2011-07-27,40.66999816894531
+471719,JPM,2011-07-28,40.68000030517578
+471720,JPM,2011-07-29,40.45000076293945
+471721,JPM,2011-08-01,40.43999862670898
+471722,JPM,2011-08-02,39.84000015258789
+471723,JPM,2011-08-03,39.900001525878906
+471724,JPM,2011-08-04,37.91999816894531
+471725,JPM,2011-08-05,37.59999847412109
+471726,JPM,2011-08-08,34.060001373291016
+471727,JPM,2011-08-09,36.400001525878906
+471728,JPM,2011-08-10,34.369998931884766
+471729,JPM,2011-08-11,36.68999862670898
+471730,JPM,2011-08-12,35.90999984741211
+471731,JPM,2011-08-15,36.880001068115234
+471732,JPM,2011-08-16,36.02999877929688
+471733,JPM,2011-08-17,36.56999969482422
+471734,JPM,2011-08-18,35.189998626708984
+471735,JPM,2011-08-19,34.349998474121094
+471736,JPM,2011-08-22,33.40999984741211
+471737,JPM,2011-08-23,34.779998779296875
+471738,JPM,2011-08-24,35.83000183105469
+471739,JPM,2011-08-25,35.720001220703125
+471740,JPM,2011-08-26,36.209999084472656
+471741,JPM,2011-08-29,37.63999938964844
+471742,JPM,2011-08-30,37.060001373291016
+471743,JPM,2011-08-31,37.560001373291016
+471744,JPM,2011-09-01,36.29999923706055
+471745,JPM,2011-09-02,34.630001068115234
+471746,JPM,2011-09-06,33.439998626708984
+471747,JPM,2011-09-07,34.81999969482422
+471748,JPM,2011-09-08,33.5099983215332
+471749,JPM,2011-09-09,32.08000183105469
+471750,JPM,2011-09-12,32.41999816894531
+471751,JPM,2011-09-13,32.4900016784668
+471752,JPM,2011-09-14,32.79999923706055
+471753,JPM,2011-09-15,33.810001373291016
+471754,JPM,2011-09-16,33.43000030517578
+471755,JPM,2011-09-19,32.4900016784668
+471756,JPM,2011-09-20,32.25
+471757,JPM,2011-09-21,30.34000015258789
+471758,JPM,2011-09-22,29.270000457763672
+471759,JPM,2011-09-23,29.59000015258789
+471760,JPM,2011-09-26,31.649999618530277
+471761,JPM,2011-09-27,31.56999969482422
+471762,JPM,2011-09-28,30.46999931335449
+471763,JPM,2011-09-29,31.38999938964844
+471764,JPM,2011-09-30,30.1200008392334
+471765,JPM,2011-10-03,28.649999618530277
+471766,JPM,2011-10-04,30.26000022888184
+471767,JPM,2011-10-05,30.84000015258789
+471768,JPM,2011-10-06,32.380001068115234
+471769,JPM,2011-10-07,30.700000762939453
+471770,JPM,2011-10-10,32.29999923706055
+471771,JPM,2011-10-11,32.29999923706055
+471772,JPM,2011-10-12,33.20000076293945
+471773,JPM,2011-10-13,31.600000381469727
+471774,JPM,2011-10-14,31.88999938964844
+471775,JPM,2011-10-17,31.040000915527344
+471776,JPM,2011-10-18,32.869998931884766
+471777,JPM,2011-10-19,32.25
+471778,JPM,2011-10-20,33.130001068115234
+471779,JPM,2011-10-21,33.41999816894531
+471780,JPM,2011-10-24,34.56999969482422
+471781,JPM,2011-10-25,33.4900016784668
+471782,JPM,2011-10-26,34.18000030517578
+471783,JPM,2011-10-27,37.02000045776367
+471784,JPM,2011-10-28,36.68999862670898
+471785,JPM,2011-10-31,34.7599983215332
+471786,JPM,2011-11-01,32.709999084472656
+471787,JPM,2011-11-02,33.63999938964844
+471788,JPM,2011-11-03,34.380001068115234
+471789,JPM,2011-11-04,33.970001220703125
+471790,JPM,2011-11-07,34.2400016784668
+471791,JPM,2011-11-08,35.02000045776367
+471792,JPM,2011-11-09,32.540000915527344
+471793,JPM,2011-11-10,32.7400016784668
+471794,JPM,2011-11-11,33.279998779296875
+471795,JPM,2011-11-14,32.54999923706055
+471796,JPM,2011-11-15,32.70000076293945
+471797,JPM,2011-11-16,31.46999931335449
+471798,JPM,2011-11-17,30.489999771118164
+471799,JPM,2011-11-18,30.6200008392334
+471800,JPM,2011-11-21,29.90999984741211
+471801,JPM,2011-11-22,29.40999984741211
+471802,JPM,2011-11-23,28.3799991607666
+471803,JPM,2011-11-25,28.479999542236328
+471804,JPM,2011-11-28,29.15999984741211
+471805,JPM,2011-11-29,28.559999465942383
+471806,JPM,2011-11-30,30.96999931335449
+471807,JPM,2011-12-01,30.459999084472656
+471808,JPM,2011-12-02,32.33000183105469
+471809,JPM,2011-12-05,33.5099983215332
+471810,JPM,2011-12-06,33.22999954223633
+471811,JPM,2011-12-07,34.0
+471812,JPM,2011-12-08,32.220001220703125
+471813,JPM,2011-12-09,33.18000030517578
+471814,JPM,2011-12-12,32.040000915527344
+471815,JPM,2011-12-13,31.290000915527344
+471816,JPM,2011-12-14,31.51000022888184
+471817,JPM,2011-12-15,31.76000022888184
+471818,JPM,2011-12-16,31.88999938964844
+471819,JPM,2011-12-19,30.700000762939453
+471820,JPM,2011-12-20,32.209999084472656
+471821,JPM,2011-12-21,32.31999969482422
+471822,JPM,2011-12-22,33.45000076293945
+471823,JPM,2011-12-23,33.56999969482422
+471824,JPM,2011-12-27,33.029998779296875
+471825,JPM,2011-12-28,32.650001525878906
+471826,JPM,2011-12-29,33.41999816894531
+471827,JPM,2011-12-30,33.25
+471828,JPM,2012-01-03,34.97999954223633
+471829,JPM,2012-01-04,34.95000076293945
+471830,JPM,2012-01-05,35.68000030517578
+471831,JPM,2012-01-06,35.36000061035156
+471832,JPM,2012-01-09,35.29999923706055
+471833,JPM,2012-01-10,36.04999923706055
+471834,JPM,2012-01-11,36.65999984741211
+471835,JPM,2012-01-12,36.84999847412109
+471836,JPM,2012-01-13,35.91999816894531
+471837,JPM,2012-01-17,34.90999984741211
+471838,JPM,2012-01-18,36.540000915527344
+471839,JPM,2012-01-19,36.93000030517578
+471840,JPM,2012-01-20,37.36000061035156
+471841,JPM,2012-01-23,37.65999984741211
+471842,JPM,2012-01-24,37.65999984741211
+471843,JPM,2012-01-25,37.59999847412109
+471844,JPM,2012-01-26,37.4900016784668
+471845,JPM,2012-01-27,37.209999084472656
+471846,JPM,2012-01-30,37.0099983215332
+471847,JPM,2012-01-31,37.29999923706055
+471848,JPM,2012-02-01,37.59999847412109
+471849,JPM,2012-02-02,37.54999923706055
+471850,JPM,2012-02-03,38.27999877929688
+471851,JPM,2012-02-06,38.13999938964844
+471852,JPM,2012-02-07,37.869998931884766
+471853,JPM,2012-02-08,38.29999923706055
+471854,JPM,2012-02-09,37.86000061035156
+471855,JPM,2012-02-10,37.61000061035156
+471856,JPM,2012-02-13,38.29999923706055
+471857,JPM,2012-02-14,37.91999816894531
+471858,JPM,2012-02-15,37.400001525878906
+471859,JPM,2012-02-16,38.0
+471860,JPM,2012-02-17,38.470001220703125
+471861,JPM,2012-02-21,38.459999084472656
+471862,JPM,2012-02-22,38.06999969482422
+471863,JPM,2012-02-23,38.4900016784668
+471864,JPM,2012-02-24,38.27999877929688
+471865,JPM,2012-02-27,39.060001373291016
+471866,JPM,2012-02-28,39.209999084472656
+471867,JPM,2012-02-29,39.2400016784668
+471868,JPM,2012-03-01,40.369998931884766
+471869,JPM,2012-03-02,40.630001068115234
+471870,JPM,2012-03-05,40.400001525878906
+471871,JPM,2012-03-06,39.31999969482422
+471872,JPM,2012-03-07,39.95000076293945
+471873,JPM,2012-03-08,40.43999862670898
+471874,JPM,2012-03-09,41.02999877929688
+471875,JPM,2012-03-12,40.540000915527344
+471876,JPM,2012-03-13,43.38999938964844
+471877,JPM,2012-03-14,43.58000183105469
+471878,JPM,2012-03-15,44.70000076293945
+471879,JPM,2012-03-16,44.56999969482422
+471880,JPM,2012-03-19,45.0
+471881,JPM,2012-03-20,45.380001068115234
+471882,JPM,2012-03-21,45.119998931884766
+471883,JPM,2012-03-22,44.650001525878906
+471884,JPM,2012-03-23,45.15999984741211
+471885,JPM,2012-03-26,46.16999816894531
+471886,JPM,2012-03-27,45.88999938964844
+471887,JPM,2012-03-28,46.27000045776367
+471888,JPM,2012-03-29,45.66999816894531
+471889,JPM,2012-03-30,45.97999954223633
+471890,JPM,2012-04-02,46.130001068115234
+471891,JPM,2012-04-03,45.41999816894531
+471892,JPM,2012-04-04,44.40999984741211
+471893,JPM,2012-04-05,44.34000015258789
+471894,JPM,2012-04-09,43.88999938964844
+471895,JPM,2012-04-10,42.959999084472656
+471896,JPM,2012-04-11,44.0099983215332
+471897,JPM,2012-04-12,44.84000015258789
+471898,JPM,2012-04-13,43.209999084472656
+471899,JPM,2012-04-16,43.33000183105469
+471900,JPM,2012-04-17,43.900001525878906
+471901,JPM,2012-04-18,43.290000915527344
+471902,JPM,2012-04-19,43.220001220703125
+471903,JPM,2012-04-20,42.720001220703125
+471904,JPM,2012-04-23,42.84999847412109
+471905,JPM,2012-04-24,43.27999877929688
+471906,JPM,2012-04-25,43.15999984741211
+471907,JPM,2012-04-26,43.79999923706055
+471908,JPM,2012-04-27,43.34000015258789
+471909,JPM,2012-04-30,42.97999954223633
+471910,JPM,2012-05-01,43.790000915527344
+471911,JPM,2012-05-02,43.20000076293945
+471912,JPM,2012-05-03,43.0099983215332
+471913,JPM,2012-05-04,41.75
+471914,JPM,2012-05-07,41.77999877929688
+471915,JPM,2012-05-08,41.380001068115234
+471916,JPM,2012-05-09,40.63999938964844
+471917,JPM,2012-05-10,40.7400016784668
+471918,JPM,2012-05-11,36.959999084472656
+471919,JPM,2012-05-14,35.790000915527344
+471920,JPM,2012-05-15,36.2400016784668
+471921,JPM,2012-05-16,35.459999084472656
+471922,JPM,2012-05-17,33.93000030517578
+471923,JPM,2012-05-18,33.4900016784668
+471924,JPM,2012-05-21,32.5099983215332
+471925,JPM,2012-05-22,34.0099983215332
+471926,JPM,2012-05-23,34.2599983215332
+471927,JPM,2012-05-24,33.970001220703125
+471928,JPM,2012-05-25,33.5
+471929,JPM,2012-05-29,33.630001068115234
+471930,JPM,2012-05-30,32.959999084472656
+471931,JPM,2012-05-31,33.150001525878906
+471932,JPM,2012-06-01,31.93000030517578
+471933,JPM,2012-06-04,31.0
+471934,JPM,2012-06-05,31.989999771118164
+471935,JPM,2012-06-06,33.06999969482422
+471936,JPM,2012-06-07,32.810001373291016
+471937,JPM,2012-06-08,33.68000030517578
+471938,JPM,2012-06-11,32.81999969482422
+471939,JPM,2012-06-12,33.77000045776367
+471940,JPM,2012-06-13,34.29999923706055
+471941,JPM,2012-06-14,34.650001525878906
+471942,JPM,2012-06-15,35.029998779296875
+471943,JPM,2012-06-18,34.619998931884766
+471944,JPM,2012-06-19,35.380001068115234
+471945,JPM,2012-06-20,36.45000076293945
+471946,JPM,2012-06-21,35.5099983215332
+471947,JPM,2012-06-22,35.9900016784668
+471948,JPM,2012-06-25,35.31999969482422
+471949,JPM,2012-06-26,35.709999084472656
+471950,JPM,2012-06-27,36.77999877929688
+471951,JPM,2012-06-28,35.880001068115234
+471952,JPM,2012-06-29,35.72999954223633
+471953,JPM,2012-07-02,36.27999877929688
+471954,JPM,2012-07-03,35.880001068115234
+471955,JPM,2012-07-05,34.380001068115234
+471956,JPM,2012-07-06,33.900001525878906
+471957,JPM,2012-07-09,33.959999084472656
+471958,JPM,2012-07-10,34.25
+471959,JPM,2012-07-11,34.59000015258789
+471960,JPM,2012-07-12,34.040000915527344
+471961,JPM,2012-07-13,36.06999969482422
+471962,JPM,2012-07-16,35.09000015258789
+471963,JPM,2012-07-17,34.9900016784668
+471964,JPM,2012-07-18,34.959999084472656
+471965,JPM,2012-07-19,34.459999084472656
+471966,JPM,2012-07-20,33.900001525878906
+471967,JPM,2012-07-23,34.439998626708984
+471968,JPM,2012-07-24,34.72999954223633
+471969,JPM,2012-07-25,35.16999816894531
+471970,JPM,2012-07-26,35.810001373291016
+471971,JPM,2012-07-27,36.88999938964844
+471972,JPM,2012-07-30,36.13999938964844
+471973,JPM,2012-07-31,36.0
+471974,JPM,2012-08-01,36.0
+471975,JPM,2012-08-02,35.16999816894531
+471976,JPM,2012-08-03,36.09000015258789
+471977,JPM,2012-08-06,36.29999923706055
+471978,JPM,2012-08-07,37.0099983215332
+471979,JPM,2012-08-08,37.15999984741211
+471980,JPM,2012-08-09,36.91999816894531
+471981,JPM,2012-08-10,36.970001220703125
+471982,JPM,2012-08-13,36.9900016784668
+471983,JPM,2012-08-14,37.09999847412109
+471984,JPM,2012-08-15,37.06999969482422
+471985,JPM,2012-08-16,37.09999847412109
+471986,JPM,2012-08-17,36.97999954223633
+471987,JPM,2012-08-20,37.369998931884766
+471988,JPM,2012-08-21,38.040000915527344
+471989,JPM,2012-08-22,37.83000183105469
+471990,JPM,2012-08-23,37.22999954223633
+471991,JPM,2012-08-24,37.16999816894531
+471992,JPM,2012-08-27,37.22999954223633
+471993,JPM,2012-08-28,37.130001068115234
+471994,JPM,2012-08-29,37.29999923706055
+471995,JPM,2012-08-30,36.900001525878906
+471996,JPM,2012-08-31,37.13999938964844
+471997,JPM,2012-09-04,37.0099983215332
+471998,JPM,2012-09-05,37.11000061035156
+471999,JPM,2012-09-06,38.68999862670898
+472000,JPM,2012-09-07,39.29999923706055
+472001,JPM,2012-09-10,38.7599983215332
+472002,JPM,2012-09-11,39.59999847412109
+472003,JPM,2012-09-12,39.91999816894531
+472004,JPM,2012-09-13,41.400001525878906
+472005,JPM,2012-09-14,41.56999969482422
+472006,JPM,2012-09-17,41.18999862670898
+472007,JPM,2012-09-18,41.2599983215332
+472008,JPM,2012-09-19,41.34000015258789
+472009,JPM,2012-09-20,41.25
+472010,JPM,2012-09-21,40.880001068115234
+472011,JPM,2012-09-24,41.22999954223633
+472012,JPM,2012-09-25,40.54999923706055
+472013,JPM,2012-09-26,40.2400016784668
+472014,JPM,2012-09-27,40.68000030517578
+472015,JPM,2012-09-28,40.47999954223633
+472016,JPM,2012-10-01,40.970001220703125
+472017,JPM,2012-10-02,40.91999816894531
+472018,JPM,2012-10-03,40.86000061035156
+472019,JPM,2012-10-04,41.81999969482422
+472020,JPM,2012-10-05,41.709999084472656
+472021,JPM,2012-10-08,41.65999984741211
+472022,JPM,2012-10-09,41.380001068115234
+472023,JPM,2012-10-10,41.77000045776367
+472024,JPM,2012-10-11,42.09999847412109
+472025,JPM,2012-10-12,41.619998931884766
+472026,JPM,2012-10-15,42.380001068115234
+472027,JPM,2012-10-16,42.83000183105469
+472028,JPM,2012-10-17,43.31999969482422
+472029,JPM,2012-10-18,43.0099983215332
+472030,JPM,2012-10-19,42.31999969482422
+472031,JPM,2012-10-22,42.09000015258789
+472032,JPM,2012-10-23,41.33000183105469
+472033,JPM,2012-10-24,41.709999084472656
+472034,JPM,2012-10-25,41.66999816894531
+472035,JPM,2012-10-26,41.15999984741211
+472036,JPM,2012-10-31,41.68000030517578
+472037,JPM,2012-11-01,42.84000015258789
+472038,JPM,2012-11-02,42.41999816894531
+472039,JPM,2012-11-05,42.27000045776367
+472040,JPM,2012-11-06,42.880001068115234
+472041,JPM,2012-11-07,40.47999954223633
+472042,JPM,2012-11-08,40.400001525878906
+472043,JPM,2012-11-09,40.619998931884766
+472044,JPM,2012-11-12,40.58000183105469
+472045,JPM,2012-11-13,40.040000915527344
+472046,JPM,2012-11-14,39.290000915527344
+472047,JPM,2012-11-15,39.38999938964844
+472048,JPM,2012-11-16,39.52999877929688
+472049,JPM,2012-11-19,40.59000015258789
+472050,JPM,2012-11-20,40.70000076293945
+472051,JPM,2012-11-21,40.72999954223633
+472052,JPM,2012-11-23,41.09000015258789
+472053,JPM,2012-11-26,40.880001068115234
+472054,JPM,2012-11-27,40.75
+472055,JPM,2012-11-28,40.83000183105469
+472056,JPM,2012-11-29,41.220001220703125
+472057,JPM,2012-11-30,41.08000183105469
+472058,JPM,2012-12-03,40.810001373291016
+472059,JPM,2012-12-04,40.56999969482422
+472060,JPM,2012-12-05,41.20000076293945
+472061,JPM,2012-12-06,41.470001220703125
+472062,JPM,2012-12-07,42.560001373291016
+472063,JPM,2012-12-10,42.310001373291016
+472064,JPM,2012-12-11,42.63999938964844
+472065,JPM,2012-12-12,42.77000045776367
+472066,JPM,2012-12-13,42.77999877929688
+472067,JPM,2012-12-14,42.810001373291016
+472068,JPM,2012-12-17,43.47999954223633
+472069,JPM,2012-12-18,43.869998931884766
+472070,JPM,2012-12-19,43.52999877929688
+472071,JPM,2012-12-20,44.52999877929688
+472072,JPM,2012-12-21,44.0
+472073,JPM,2012-12-24,43.91999816894531
+472074,JPM,2012-12-26,43.959999084472656
+472075,JPM,2012-12-27,43.630001068115234
+472076,JPM,2012-12-28,43.2400016784668
+472077,JPM,2012-12-31,43.970001220703125
+472078,JPM,2013-01-02,44.65999984741211
+472079,JPM,2013-01-03,44.56999969482422
+472080,JPM,2013-01-04,45.36000061035156
+472081,JPM,2013-01-07,45.40999984741211
+472082,JPM,2013-01-08,45.5
+472083,JPM,2013-01-09,45.470001220703125
+472084,JPM,2013-01-10,46.150001525878906
+472085,JPM,2013-01-11,46.13999938964844
+472086,JPM,2013-01-14,45.880001068115234
+472087,JPM,2013-01-15,46.34999847412109
+472088,JPM,2013-01-16,46.81999969482422
+472089,JPM,2013-01-17,46.43999862670898
+472090,JPM,2013-01-18,46.459999084472656
+472091,JPM,2013-01-22,46.540000915527344
+472092,JPM,2013-01-23,46.22999954223633
+472093,JPM,2013-01-24,46.369998931884766
+472094,JPM,2013-01-25,47.15999984741211
+472095,JPM,2013-01-28,46.63999938964844
+472096,JPM,2013-01-29,47.119998931884766
+472097,JPM,2013-01-30,47.130001068115234
+472098,JPM,2013-01-31,47.04999923706055
+472099,JPM,2013-02-01,47.84999847412109
+472100,JPM,2013-02-04,47.68000030517578
+472101,JPM,2013-02-05,48.790000915527344
+472102,JPM,2013-02-06,48.61000061035156
+472103,JPM,2013-02-07,48.22999954223633
+472104,JPM,2013-02-08,48.630001068115234
+472105,JPM,2013-02-11,48.65999984741211
+472106,JPM,2013-02-12,49.13999938964844
+472107,JPM,2013-02-13,48.68000030517578
+472108,JPM,2013-02-14,49.220001220703125
+472109,JPM,2013-02-15,48.880001068115234
+472110,JPM,2013-02-19,49.45000076293945
+472111,JPM,2013-02-20,48.61000061035156
+472112,JPM,2013-02-21,48.25
+472113,JPM,2013-02-22,48.90999984741211
+472114,JPM,2013-02-25,47.70000076293945
+472115,JPM,2013-02-26,47.59999847412109
+472116,JPM,2013-02-27,49.27999877929688
+472117,JPM,2013-02-28,48.91999816894531
+472118,JPM,2013-03-01,48.90999984741211
+472119,JPM,2013-03-04,49.09999847412109
+472120,JPM,2013-03-05,49.4900016784668
+472121,JPM,2013-03-06,50.02999877929688
+472122,JPM,2013-03-07,50.630001068115234
+472123,JPM,2013-03-08,50.20000076293945
+472124,JPM,2013-03-11,50.47999954223633
+472125,JPM,2013-03-12,50.27999877929688
+472126,JPM,2013-03-13,50.15999984741211
+472127,JPM,2013-03-14,51.0
+472128,JPM,2013-03-15,50.02000045776367
+472129,JPM,2013-03-18,49.5099983215332
+472130,JPM,2013-03-19,49.20000076293945
+472131,JPM,2013-03-20,49.119998931884766
+472132,JPM,2013-03-21,48.34999847412109
+472133,JPM,2013-03-22,48.77999877929688
+472134,JPM,2013-03-25,48.52000045776367
+472135,JPM,2013-03-26,48.63999938964844
+472136,JPM,2013-03-27,47.77000045776367
+472137,JPM,2013-03-28,47.459999084472656
+472138,JPM,2013-04-01,47.83000183105469
+472139,JPM,2013-04-02,48.27999877929688
+472140,JPM,2013-04-03,46.84999847412109
+472141,JPM,2013-04-04,47.4900016784668
+472142,JPM,2013-04-05,47.90999984741211
+472143,JPM,2013-04-08,48.58000183105469
+472144,JPM,2013-04-09,48.68000030517578
+472145,JPM,2013-04-10,49.25
+472146,JPM,2013-04-11,49.310001373291016
+472147,JPM,2013-04-12,49.0099983215332
+472148,JPM,2013-04-15,47.93000030517578
+472149,JPM,2013-04-16,48.4900016784668
+472150,JPM,2013-04-17,46.790000915527344
+472151,JPM,2013-04-18,46.63999938964844
+472152,JPM,2013-04-19,47.22999954223633
+472153,JPM,2013-04-22,47.34999847412109
+472154,JPM,2013-04-23,48.16999816894531
+472155,JPM,2013-04-24,48.720001220703125
+472156,JPM,2013-04-25,49.0
+472157,JPM,2013-04-26,48.880001068115234
+472158,JPM,2013-04-29,48.91999816894531
+472159,JPM,2013-04-30,49.0099983215332
+472160,JPM,2013-05-01,48.0099983215332
+472161,JPM,2013-05-02,48.08000183105469
+472162,JPM,2013-05-03,47.56999969482422
+472163,JPM,2013-05-06,48.18000030517578
+472164,JPM,2013-05-07,49.13999938964844
+472165,JPM,2013-05-08,49.7599983215332
+472166,JPM,2013-05-09,49.040000915527344
+472167,JPM,2013-05-10,48.959999084472656
+472168,JPM,2013-05-13,49.66999816894531
+472169,JPM,2013-05-14,50.22999954223633
+472170,JPM,2013-05-15,51.09000015258789
+472171,JPM,2013-05-16,50.970001220703125
+472172,JPM,2013-05-17,52.29999923706055
+472173,JPM,2013-05-20,52.290000915527344
+472174,JPM,2013-05-21,53.02000045776367
+472175,JPM,2013-05-22,53.630001068115234
+472176,JPM,2013-05-23,53.34999847412109
+472177,JPM,2013-05-24,53.65999984741211
+472178,JPM,2013-05-28,54.59999847412109
+472179,JPM,2013-05-29,54.66999816894531
+472180,JPM,2013-05-30,55.619998931884766
+472181,JPM,2013-05-31,54.59000015258789
+472182,JPM,2013-06-03,54.4900016784668
+472183,JPM,2013-06-04,54.040000915527344
+472184,JPM,2013-06-05,53.02999877929688
+472185,JPM,2013-06-06,53.5
+472186,JPM,2013-06-07,54.27000045776367
+472187,JPM,2013-06-10,54.36000061035156
+472188,JPM,2013-06-11,53.4900016784668
+472189,JPM,2013-06-12,53.18000030517578
+472190,JPM,2013-06-13,54.16999816894531
+472191,JPM,2013-06-14,53.130001068115234
+472192,JPM,2013-06-17,53.84999847412109
+472193,JPM,2013-06-18,54.11000061035156
+472194,JPM,2013-06-19,53.54999923706055
+472195,JPM,2013-06-20,52.47999954223633
+472196,JPM,2013-06-21,51.959999084472656
+472197,JPM,2013-06-24,50.91999816894531
+472198,JPM,2013-06-25,52.08000183105469
+472199,JPM,2013-06-26,52.5
+472200,JPM,2013-06-27,53.150001525878906
+472201,JPM,2013-06-28,52.790000915527344
+472202,JPM,2013-07-01,52.4900016784668
+472203,JPM,2013-07-02,52.79999923706055
+472204,JPM,2013-07-03,52.77000045776367
+472205,JPM,2013-07-05,53.9900016784668
+472206,JPM,2013-07-08,54.70000076293945
+472207,JPM,2013-07-09,54.88999938964844
+472208,JPM,2013-07-10,54.83000183105469
+472209,JPM,2013-07-11,55.13999938964844
+472210,JPM,2013-07-12,54.970001220703125
+472211,JPM,2013-07-15,54.88999938964844
+472212,JPM,2013-07-16,55.0099983215332
+472213,JPM,2013-07-17,55.27000045776367
+472214,JPM,2013-07-18,56.369998931884766
+472215,JPM,2013-07-19,56.15999984741211
+472216,JPM,2013-07-22,56.560001373291016
+472217,JPM,2013-07-23,56.66999816894531
+472218,JPM,2013-07-24,56.630001068115234
+472219,JPM,2013-07-25,56.5
+472220,JPM,2013-07-26,56.04999923706055
+472221,JPM,2013-07-29,55.68999862670898
+472222,JPM,2013-07-30,55.33000183105469
+472223,JPM,2013-07-31,55.72999954223633
+472224,JPM,2013-08-01,56.540000915527344
+472225,JPM,2013-08-02,56.4900016784668
+472226,JPM,2013-08-05,56.09999847412109
+472227,JPM,2013-08-06,55.4900016784668
+472228,JPM,2013-08-07,55.29999923706055
+472229,JPM,2013-08-08,54.83000183105469
+472230,JPM,2013-08-09,54.52000045776367
+472231,JPM,2013-08-12,54.09000015258789
+472232,JPM,2013-08-13,54.290000915527344
+472233,JPM,2013-08-14,54.150001525878906
+472234,JPM,2013-08-15,53.290000915527344
+472235,JPM,2013-08-16,53.290000915527344
+472236,JPM,2013-08-19,51.83000183105469
+472237,JPM,2013-08-20,52.119998931884766
+472238,JPM,2013-08-21,51.630001068115234
+472239,JPM,2013-08-22,52.209999084472656
+472240,JPM,2013-08-23,52.31999969482422
+472241,JPM,2013-08-26,51.79999923706055
+472242,JPM,2013-08-27,50.59999847412109
+472243,JPM,2013-08-28,50.58000183105469
+472244,JPM,2013-08-29,50.70000076293945
+472245,JPM,2013-08-30,50.52999877929688
+472246,JPM,2013-09-03,51.130001068115234
+472247,JPM,2013-09-04,51.869998931884766
+472248,JPM,2013-09-05,52.11000061035156
+472249,JPM,2013-09-06,52.560001373291016
+472250,JPM,2013-09-09,52.86000061035156
+472251,JPM,2013-09-10,53.66999816894531
+472252,JPM,2013-09-11,53.2599983215332
+472253,JPM,2013-09-12,52.2400016784668
+472254,JPM,2013-09-13,52.59000015258789
+472255,JPM,2013-09-16,53.13999938964844
+472256,JPM,2013-09-17,53.09000015258789
+472257,JPM,2013-09-18,53.40999984741211
+472258,JPM,2013-09-19,52.75
+472259,JPM,2013-09-20,52.79999923706055
+472260,JPM,2013-09-23,51.459999084472656
+472261,JPM,2013-09-24,50.31999969482422
+472262,JPM,2013-09-25,51.70000076293945
+472263,JPM,2013-09-26,51.88999938964844
+472264,JPM,2013-09-27,52.2400016784668
+472265,JPM,2013-09-30,51.68999862670898
+472266,JPM,2013-10-01,51.959999084472656
+472267,JPM,2013-10-02,52.09000015258789
+472268,JPM,2013-10-03,51.93999862670898
+472269,JPM,2013-10-04,52.66999816894531
+472270,JPM,2013-10-07,51.83000183105469
+472271,JPM,2013-10-08,50.869998931884766
+472272,JPM,2013-10-09,50.75
+472273,JPM,2013-10-10,52.52000045776367
+472274,JPM,2013-10-11,52.5099983215332
+472275,JPM,2013-10-14,52.709999084472656
+472276,JPM,2013-10-15,52.310001373291016
+472277,JPM,2013-10-16,54.0
+472278,JPM,2013-10-17,54.209999084472656
+472279,JPM,2013-10-18,54.29999923706055
+472280,JPM,2013-10-21,54.27000045776367
+472281,JPM,2013-10-22,53.619998931884766
+472282,JPM,2013-10-23,52.75
+472283,JPM,2013-10-24,52.47999954223633
+472284,JPM,2013-10-25,52.77000045776367
+472285,JPM,2013-10-28,52.68000030517578
+472286,JPM,2013-10-29,52.72999954223633
+472287,JPM,2013-10-30,52.59999847412109
+472288,JPM,2013-10-31,51.540000915527344
+472289,JPM,2013-11-01,52.5099983215332
+472290,JPM,2013-11-04,52.040000915527344
+472291,JPM,2013-11-05,51.95000076293945
+472292,JPM,2013-11-06,52.09999847412109
+472293,JPM,2013-11-07,51.650001525878906
+472294,JPM,2013-11-08,53.959999084472656
+472295,JPM,2013-11-11,54.09999847412109
+472296,JPM,2013-11-12,53.970001220703125
+472297,JPM,2013-11-13,54.13999938964844
+472298,JPM,2013-11-14,54.400001525878906
+472299,JPM,2013-11-15,54.869998931884766
+472300,JPM,2013-11-18,55.7400016784668
+472301,JPM,2013-11-19,56.150001525878906
+472302,JPM,2013-11-20,56.09999847412109
+472303,JPM,2013-11-21,57.220001220703125
+472304,JPM,2013-11-22,57.459999084472656
+472305,JPM,2013-11-25,57.650001525878906
+472306,JPM,2013-11-26,57.16999816894531
+472307,JPM,2013-11-27,57.47999954223633
+472308,JPM,2013-11-29,57.220001220703125
+472309,JPM,2013-12-02,56.97999954223633
+472310,JPM,2013-12-03,56.86000061035156
+472311,JPM,2013-12-04,57.18999862670898
+472312,JPM,2013-12-05,55.81999969482422
+472313,JPM,2013-12-06,56.060001373291016
+472314,JPM,2013-12-09,56.5099983215332
+472315,JPM,2013-12-10,56.70000076293945
+472316,JPM,2013-12-11,56.06999969482422
+472317,JPM,2013-12-12,56.310001373291016
+472318,JPM,2013-12-13,56.16999816894531
+472319,JPM,2013-12-16,56.41999816894531
+472320,JPM,2013-12-17,55.720001220703125
+472321,JPM,2013-12-18,57.2400016784668
+472322,JPM,2013-12-19,57.22999954223633
+472323,JPM,2013-12-20,57.70000076293945
+472324,JPM,2013-12-23,58.2400016784668
+472325,JPM,2013-12-24,58.25
+472326,JPM,2013-12-26,58.20000076293945
+472327,JPM,2013-12-27,58.13999938964844
+472328,JPM,2013-12-30,57.95000076293945
+472329,JPM,2013-12-31,58.47999954223633
+472330,JPM,2014-01-02,58.209999084472656
+472331,JPM,2014-01-03,58.65999984741211
+472332,JPM,2014-01-06,59.0
+472333,JPM,2014-01-07,58.31999969482422
+472334,JPM,2014-01-08,58.869998931884766
+472335,JPM,2014-01-09,58.7599983215332
+472336,JPM,2014-01-10,58.4900016784668
+472337,JPM,2014-01-13,57.70000076293945
+472338,JPM,2014-01-14,57.7400016784668
+472339,JPM,2014-01-15,59.4900016784668
+472340,JPM,2014-01-16,58.9900016784668
+472341,JPM,2014-01-17,58.11000061035156
+472342,JPM,2014-01-21,58.16999816894531
+472343,JPM,2014-01-22,57.59000015258789
+472344,JPM,2014-01-23,56.470001220703125
+472345,JPM,2014-01-24,55.09000015258789
+472346,JPM,2014-01-27,55.09000015258789
+472347,JPM,2014-01-28,55.7400016784668
+472348,JPM,2014-01-29,55.52999877929688
+472349,JPM,2014-01-30,56.0
+472350,JPM,2014-01-31,55.36000061035156
+472351,JPM,2014-02-03,54.310001373291016
+472352,JPM,2014-02-04,54.95000076293945
+472353,JPM,2014-02-05,55.209999084472656
+472354,JPM,2014-02-06,56.47999954223633
+472355,JPM,2014-02-07,56.619998931884766
+472356,JPM,2014-02-10,56.7400016784668
+472357,JPM,2014-02-11,57.43000030517578
+472358,JPM,2014-02-12,57.52000045776367
+472359,JPM,2014-02-13,58.02999877929688
+472360,JPM,2014-02-14,58.150001525878906
+472361,JPM,2014-02-18,58.4900016784668
+472362,JPM,2014-02-19,57.2599983215332
+472363,JPM,2014-02-20,57.58000183105469
+472364,JPM,2014-02-21,57.61000061035156
+472365,JPM,2014-02-24,58.02999877929688
+472366,JPM,2014-02-25,57.02999877929688
+472367,JPM,2014-02-26,56.75
+472368,JPM,2014-02-27,56.68999862670898
+472369,JPM,2014-02-28,56.81999969482422
+472370,JPM,2014-03-03,56.209999084472656
+472371,JPM,2014-03-04,57.2599983215332
+472372,JPM,2014-03-05,58.15999984741211
+472373,JPM,2014-03-06,58.900001525878906
+472374,JPM,2014-03-07,59.400001525878906
+472375,JPM,2014-03-10,59.20000076293945
+472376,JPM,2014-03-11,58.18999862670898
+472377,JPM,2014-03-12,57.91999816894531
+472378,JPM,2014-03-13,57.41999816894531
+472379,JPM,2014-03-14,56.79999923706055
+472380,JPM,2014-03-17,57.58000183105469
+472381,JPM,2014-03-18,58.060001373291016
+472382,JPM,2014-03-19,58.29999923706055
+472383,JPM,2014-03-20,60.11000061035156
+472384,JPM,2014-03-21,60.16999816894531
+472385,JPM,2014-03-24,61.06999969482422
+472386,JPM,2014-03-25,60.93000030517578
+472387,JPM,2014-03-26,59.900001525878906
+472388,JPM,2014-03-27,59.91999816894531
+472389,JPM,2014-03-28,60.040000915527344
+472390,JPM,2014-03-31,60.709999084472656
+472391,JPM,2014-04-01,60.66999816894531
+472392,JPM,2014-04-02,60.47999954223633
+472393,JPM,2014-04-03,60.65999984741211
+472394,JPM,2014-04-04,59.810001373291016
+472395,JPM,2014-04-07,59.0
+472396,JPM,2014-04-08,58.84999847412109
+472397,JPM,2014-04-09,59.27000045776367
+472398,JPM,2014-04-10,57.400001525878906
+472399,JPM,2014-04-11,55.29999923706055
+472400,JPM,2014-04-14,54.959999084472656
+472401,JPM,2014-04-15,54.79999923706055
+472402,JPM,2014-04-16,55.2599983215332
+472403,JPM,2014-04-17,55.220001220703125
+472404,JPM,2014-04-21,55.02999877929688
+472405,JPM,2014-04-22,55.810001373291016
+472406,JPM,2014-04-23,56.04999923706055
+472407,JPM,2014-04-24,56.18999862670898
+472408,JPM,2014-04-25,55.70000076293945
+472409,JPM,2014-04-28,55.4900016784668
+472410,JPM,2014-04-29,56.09999847412109
+472411,JPM,2014-04-30,55.97999954223633
+472412,JPM,2014-05-01,55.720001220703125
+472413,JPM,2014-05-02,55.58000183105469
+472414,JPM,2014-05-05,54.220001220703125
+472415,JPM,2014-05-06,53.34000015258789
+472416,JPM,2014-05-07,54.04999923706055
+472417,JPM,2014-05-08,54.36000061035156
+472418,JPM,2014-05-09,54.0099983215332
+472419,JPM,2014-05-12,54.650001525878906
+472420,JPM,2014-05-13,54.619998931884766
+472421,JPM,2014-05-14,54.36000061035156
+472422,JPM,2014-05-15,53.5099983215332
+472423,JPM,2014-05-16,53.310001373291016
+472424,JPM,2014-05-19,53.83000183105469
+472425,JPM,2014-05-20,53.720001220703125
+472426,JPM,2014-05-21,54.119998931884766
+472427,JPM,2014-05-22,54.54999923706055
+472428,JPM,2014-05-23,54.52999877929688
+472429,JPM,2014-05-27,55.13999938964844
+472430,JPM,2014-05-28,55.45000076293945
+472431,JPM,2014-05-29,55.720001220703125
+472432,JPM,2014-05-30,55.56999969482422
+472433,JPM,2014-06-02,55.34999847412109
+472434,JPM,2014-06-03,55.59999847412109
+472435,JPM,2014-06-04,55.68000030517578
+472436,JPM,2014-06-05,56.630001068115234
+472437,JPM,2014-06-06,56.970001220703125
+472438,JPM,2014-06-09,57.41999816894531
+472439,JPM,2014-06-10,57.900001525878906
+472440,JPM,2014-06-11,57.27000045776367
+472441,JPM,2014-06-12,57.040000915527344
+472442,JPM,2014-06-13,57.040000915527344
+472443,JPM,2014-06-16,56.869998931884766
+472444,JPM,2014-06-17,57.41999816894531
+472445,JPM,2014-06-18,57.77999877929688
+472446,JPM,2014-06-19,57.29999923706055
+472447,JPM,2014-06-20,57.54999923706055
+472448,JPM,2014-06-23,58.18999862670898
+472449,JPM,2014-06-24,57.41999816894531
+472450,JPM,2014-06-25,57.52999877929688
+472451,JPM,2014-06-26,57.38999938964844
+472452,JPM,2014-06-27,57.52999877929688
+472453,JPM,2014-06-30,57.619998931884766
+472454,JPM,2014-07-01,57.56999969482422
+472455,JPM,2014-07-02,56.970001220703125
+472456,JPM,2014-07-03,57.04999923706055
+472457,JPM,2014-07-07,56.66999816894531
+472458,JPM,2014-07-08,55.7599983215332
+472459,JPM,2014-07-09,56.02000045776367
+472460,JPM,2014-07-10,55.560001373291016
+472461,JPM,2014-07-11,55.79999923706055
+472462,JPM,2014-07-14,56.290000915527344
+472463,JPM,2014-07-15,58.27000045776367
+472464,JPM,2014-07-16,58.709999084472656
+472465,JPM,2014-07-17,57.86000061035156
+472466,JPM,2014-07-18,58.22999954223633
+472467,JPM,2014-07-21,58.2400016784668
+472468,JPM,2014-07-22,58.66999816894531
+472469,JPM,2014-07-23,59.0
+472470,JPM,2014-07-24,59.16999816894531
+472471,JPM,2014-07-25,59.0099983215332
+472472,JPM,2014-07-28,59.18999862670898
+472473,JPM,2014-07-29,58.63999938964844
+472474,JPM,2014-07-30,58.90999984741211
+472475,JPM,2014-07-31,57.66999816894531
+472476,JPM,2014-08-01,56.47999954223633
+472477,JPM,2014-08-04,56.650001525878906
+472478,JPM,2014-08-05,56.060001373291016
+472479,JPM,2014-08-06,56.22999954223633
+472480,JPM,2014-08-07,55.90999984741211
+472481,JPM,2014-08-08,56.34000015258789
+472482,JPM,2014-08-11,56.31999969482422
+472483,JPM,2014-08-12,56.34999847412109
+472484,JPM,2014-08-13,56.720001220703125
+472485,JPM,2014-08-14,56.97999954223633
+472486,JPM,2014-08-15,56.75
+472487,JPM,2014-08-18,57.22999954223633
+472488,JPM,2014-08-19,57.560001373291016
+472489,JPM,2014-08-20,57.63999938964844
+472490,JPM,2014-08-21,58.5
+472491,JPM,2014-08-22,58.4900016784668
+472492,JPM,2014-08-25,59.34000015258789
+472493,JPM,2014-08-26,59.7400016784668
+472494,JPM,2014-08-27,59.59000015258789
+472495,JPM,2014-08-28,59.15999984741211
+472496,JPM,2014-08-29,59.45000076293945
+472497,JPM,2014-09-02,59.66999816894531
+472498,JPM,2014-09-03,59.70000076293945
+472499,JPM,2014-09-04,59.709999084472656
+472500,JPM,2014-09-05,59.90999984741211
+472501,JPM,2014-09-08,59.88999938964844
+472502,JPM,2014-09-09,59.060001373291016
+472503,JPM,2014-09-10,59.220001220703125
+472504,JPM,2014-09-11,59.7599983215332
+472505,JPM,2014-09-12,60.02999877929688
+472506,JPM,2014-09-15,59.93999862670898
+472507,JPM,2014-09-16,59.9900016784668
+472508,JPM,2014-09-17,60.310001373291016
+472509,JPM,2014-09-18,61.31999969482422
+472510,JPM,2014-09-19,61.11000061035156
+472511,JPM,2014-09-22,60.90999984741211
+472512,JPM,2014-09-23,60.93999862670898
+472513,JPM,2014-09-24,61.630001068115234
+472514,JPM,2014-09-25,60.150001525878906
+472515,JPM,2014-09-26,60.560001373291016
+472516,JPM,2014-09-29,60.33000183105469
+472517,JPM,2014-09-30,60.2400016784668
+472518,JPM,2014-10-01,59.77000045776367
+472519,JPM,2014-10-02,58.84000015258789
+472520,JPM,2014-10-03,60.29999923706055
+472521,JPM,2014-10-06,60.18000030517578
+472522,JPM,2014-10-07,59.27000045776367
+472523,JPM,2014-10-08,60.400001525878906
+472524,JPM,2014-10-09,59.08000183105469
+472525,JPM,2014-10-10,58.52000045776367
+472526,JPM,2014-10-13,58.15999984741211
+472527,JPM,2014-10-14,57.9900016784668
+472528,JPM,2014-10-15,55.52999877929688
+472529,JPM,2014-10-16,55.08000183105469
+472530,JPM,2014-10-17,56.20000076293945
+472531,JPM,2014-10-20,56.630001068115234
+472532,JPM,2014-10-21,57.93000030517578
+472533,JPM,2014-10-22,57.45000076293945
+472534,JPM,2014-10-23,58.060001373291016
+472535,JPM,2014-10-24,58.7400016784668
+472536,JPM,2014-10-27,58.63999938964844
+472537,JPM,2014-10-28,59.630001068115234
+472538,JPM,2014-10-29,59.290000915527344
+472539,JPM,2014-10-30,59.38999938964844
+472540,JPM,2014-10-31,60.47999954223633
+472541,JPM,2014-11-03,60.880001068115234
+472542,JPM,2014-11-04,60.25
+472543,JPM,2014-11-05,61.150001525878906
+472544,JPM,2014-11-06,61.22999954223633
+472545,JPM,2014-11-07,61.470001220703125
+472546,JPM,2014-11-10,61.93000030517578
+472547,JPM,2014-11-11,61.369998931884766
+472548,JPM,2014-11-12,60.560001373291016
+472549,JPM,2014-11-13,60.22999954223633
+472550,JPM,2014-11-14,60.27999877929688
+472551,JPM,2014-11-17,60.380001068115234
+472552,JPM,2014-11-18,60.52999877929688
+472553,JPM,2014-11-19,60.59999847412109
+472554,JPM,2014-11-20,60.119998931884766
+472555,JPM,2014-11-21,60.45000076293945
+472556,JPM,2014-11-24,60.959999084472656
+472557,JPM,2014-11-25,60.29999923706055
+472558,JPM,2014-11-26,60.34000015258789
+472559,JPM,2014-11-28,60.15999984741211
+472560,JPM,2014-12-01,60.0
+472561,JPM,2014-12-02,61.08000183105469
+472562,JPM,2014-12-03,61.540000915527344
+472563,JPM,2014-12-04,61.380001068115234
+472564,JPM,2014-12-05,62.70000076293945
+472565,JPM,2014-12-08,62.66999816894531
+472566,JPM,2014-12-09,62.45000076293945
+472567,JPM,2014-12-10,60.68000030517578
+472568,JPM,2014-12-11,61.13999938964844
+472569,JPM,2014-12-12,60.040000915527344
+472570,JPM,2014-12-15,59.15999984741211
+472571,JPM,2014-12-16,58.43000030517578
+472572,JPM,2014-12-17,59.77000045776367
+472573,JPM,2014-12-18,61.47999954223633
+472574,JPM,2014-12-19,61.93000030517578
+472575,JPM,2014-12-22,61.93999862670898
+472576,JPM,2014-12-23,62.47999954223633
+472577,JPM,2014-12-24,62.47999954223633
+472578,JPM,2014-12-26,62.54999923706055
+472579,JPM,2014-12-29,62.959999084472656
+472580,JPM,2014-12-30,63.150001525878906
+472581,JPM,2014-12-31,62.58000183105469
+472582,JPM,2015-01-02,62.4900016784668
+472583,JPM,2015-01-05,60.54999923706055
+472584,JPM,2015-01-06,58.97999954223633
+472585,JPM,2015-01-07,59.06999969482422
+472586,JPM,2015-01-08,60.38999938964844
+472587,JPM,2015-01-09,59.34000015258789
+472588,JPM,2015-01-12,58.83000183105469
+472589,JPM,2015-01-13,58.84000015258789
+472590,JPM,2015-01-14,56.810001373291016
+472591,JPM,2015-01-15,54.9900016784668
+472592,JPM,2015-01-16,55.93000030517578
+472593,JPM,2015-01-20,55.709999084472656
+472594,JPM,2015-01-21,55.88999938964844
+472595,JPM,2015-01-22,57.59000015258789
+472596,JPM,2015-01-23,56.68000030517578
+472597,JPM,2015-01-26,56.77000045776367
+472598,JPM,2015-01-27,56.20000076293945
+472599,JPM,2015-01-28,54.75
+472600,JPM,2015-01-29,55.66999816894531
+472601,JPM,2015-01-30,54.380001068115234
+472602,JPM,2015-02-02,55.470001220703125
+472603,JPM,2015-02-03,56.720001220703125
+472604,JPM,2015-02-04,56.380001068115234
+472605,JPM,2015-02-05,56.77000045776367
+472606,JPM,2015-02-06,57.88999938964844
+472607,JPM,2015-02-09,57.81999969482422
+472608,JPM,2015-02-10,58.459999084472656
+472609,JPM,2015-02-11,58.369998931884766
+472610,JPM,2015-02-12,59.56999969482422
+472611,JPM,2015-02-13,59.66999816894531
+472612,JPM,2015-02-17,60.09999847412109
+472613,JPM,2015-02-18,59.369998931884766
+472614,JPM,2015-02-19,59.22999954223633
+472615,JPM,2015-02-20,59.79999923706055
+472616,JPM,2015-02-23,59.34999847412109
+472617,JPM,2015-02-24,60.81999969482422
+472618,JPM,2015-02-25,61.13999938964844
+472619,JPM,2015-02-26,61.58000183105469
+472620,JPM,2015-02-27,61.27999877929688
+472621,JPM,2015-03-02,61.77000045776367
+472622,JPM,2015-03-03,61.970001220703125
+472623,JPM,2015-03-04,62.130001068115234
+472624,JPM,2015-03-05,62.0
+472625,JPM,2015-03-06,60.88999938964844
+472626,JPM,2015-03-09,61.5
+472627,JPM,2015-03-10,59.959999084472656
+472628,JPM,2015-03-11,60.2400016784668
+472629,JPM,2015-03-12,61.369998931884766
+472630,JPM,2015-03-13,61.0
+472631,JPM,2015-03-16,61.84999847412109
+472632,JPM,2015-03-17,61.61000061035156
+472633,JPM,2015-03-18,61.75
+472634,JPM,2015-03-19,61.20000076293945
+472635,JPM,2015-03-20,61.75
+472636,JPM,2015-03-23,61.13999938964844
+472637,JPM,2015-03-24,60.459999084472656
+472638,JPM,2015-03-25,59.61000061035156
+472639,JPM,2015-03-26,59.540000915527344
+472640,JPM,2015-03-27,59.54999923706055
+472641,JPM,2015-03-30,60.959999084472656
+472642,JPM,2015-03-31,60.58000183105469
+472643,JPM,2015-04-01,59.95000076293945
+472644,JPM,2015-04-02,60.52000045776367
+472645,JPM,2015-04-06,60.470001220703125
+472646,JPM,2015-04-07,60.84999847412109
+472647,JPM,2015-04-08,61.04999923706055
+472648,JPM,2015-04-09,61.470001220703125
+472649,JPM,2015-04-10,61.70000076293945
+472650,JPM,2015-04-13,62.06999969482422
+472651,JPM,2015-04-14,63.040000915527344
+472652,JPM,2015-04-15,64.20999908447266
+472653,JPM,2015-04-16,63.810001373291016
+472654,JPM,2015-04-17,62.84000015258789
+472655,JPM,2015-04-20,63.2400016784668
+472656,JPM,2015-04-21,62.310001373291016
+472657,JPM,2015-04-22,62.93999862670898
+472658,JPM,2015-04-23,62.79999923706055
+472659,JPM,2015-04-24,62.59999847412109
+472660,JPM,2015-04-27,62.34000015258789
+472661,JPM,2015-04-28,62.7599983215332
+472662,JPM,2015-04-29,63.59999847412109
+472663,JPM,2015-04-30,63.2599983215332
+472664,JPM,2015-05-01,63.61000061035156
+472665,JPM,2015-05-04,64.72000122070312
+472666,JPM,2015-05-05,64.4000015258789
+472667,JPM,2015-05-06,63.91999816894531
+472668,JPM,2015-05-07,64.5
+472669,JPM,2015-05-08,65.48999786376953
+472670,JPM,2015-05-11,65.44999694824219
+472671,JPM,2015-05-12,65.36000061035156
+472672,JPM,2015-05-13,65.5199966430664
+472673,JPM,2015-05-14,66.05000305175781
+472674,JPM,2015-05-15,65.87999725341797
+472675,JPM,2015-05-18,66.41999816894531
+472676,JPM,2015-05-19,67.01000213623047
+472677,JPM,2015-05-20,66.4800033569336
+472678,JPM,2015-05-21,66.6500015258789
+472679,JPM,2015-05-22,66.47000122070312
+472680,JPM,2015-05-26,65.7300033569336
+472681,JPM,2015-05-27,66.47000122070312
+472682,JPM,2015-05-28,66.19999694824219
+472683,JPM,2015-05-29,65.77999877929688
+472684,JPM,2015-06-01,66.08000183105469
+472685,JPM,2015-06-02,66.0199966430664
+472686,JPM,2015-06-03,66.69999694824219
+472687,JPM,2015-06-04,66.33000183105469
+472688,JPM,2015-06-05,67.41999816894531
+472689,JPM,2015-06-08,66.88999938964844
+472690,JPM,2015-06-09,67.18000030517578
+472691,JPM,2015-06-10,68.26000213623047
+472692,JPM,2015-06-11,68.5199966430664
+472693,JPM,2015-06-12,68.25
+472694,JPM,2015-06-15,67.98999786376953
+472695,JPM,2015-06-16,68.37000274658203
+472696,JPM,2015-06-17,68.13999938964844
+472697,JPM,2015-06-18,68.77999877929688
+472698,JPM,2015-06-19,68.08000183105469
+472699,JPM,2015-06-22,68.95999908447266
+472700,JPM,2015-06-23,69.75
+472701,JPM,2015-06-24,69.0199966430664
+472702,JPM,2015-06-25,68.6500015258789
+472703,JPM,2015-06-26,68.94999694824219
+472704,JPM,2015-06-29,67.19999694824219
+472705,JPM,2015-06-30,67.76000213623047
+472706,JPM,2015-07-01,68.06999969482422
+472707,JPM,2015-07-02,67.5199966430664
+472708,JPM,2015-07-06,67.33000183105469
+472709,JPM,2015-07-07,66.80000305175781
+472710,JPM,2015-07-08,65.43000030517578
+472711,JPM,2015-07-09,66.11000061035156
+472712,JPM,2015-07-10,67.05000305175781
+472713,JPM,2015-07-13,68.08999633789062
+472714,JPM,2015-07-14,69.04000091552734
+472715,JPM,2015-07-15,69.19000244140625
+472716,JPM,2015-07-16,69.55999755859375
+472717,JPM,2015-07-17,69.20999908447266
+472718,JPM,2015-07-20,69.26000213623047
+472719,JPM,2015-07-21,69.0999984741211
+472720,JPM,2015-07-22,70.08000183105469
+472721,JPM,2015-07-23,69.63999938964844
+472722,JPM,2015-07-24,68.91000366210938
+472723,JPM,2015-07-27,68.01000213623047
+472724,JPM,2015-07-28,68.05000305175781
+472725,JPM,2015-07-29,68.94000244140625
+472726,JPM,2015-07-30,69.04000091552734
+472727,JPM,2015-07-31,68.52999877929688
+472728,JPM,2015-08-03,68.52999877929688
+472729,JPM,2015-08-04,68.45999908447266
+472730,JPM,2015-08-05,68.7300033569336
+472731,JPM,2015-08-06,68.25
+472732,JPM,2015-08-07,68.05000305175781
+472733,JPM,2015-08-10,68.88999938964844
+472734,JPM,2015-08-11,68.2300033569336
+472735,JPM,2015-08-12,67.23999786376953
+472736,JPM,2015-08-13,67.55000305175781
+472737,JPM,2015-08-14,67.88999938964844
+472738,JPM,2015-08-17,68.06999969482422
+472739,JPM,2015-08-18,68.20999908447266
+472740,JPM,2015-08-19,67.5999984741211
+472741,JPM,2015-08-20,65.94000244140625
+472742,JPM,2015-08-21,63.59999847412109
+472743,JPM,2015-08-24,60.25
+472744,JPM,2015-08-25,59.90999984741211
+472745,JPM,2015-08-26,62.90999984741211
+472746,JPM,2015-08-27,64.4800033569336
+472747,JPM,2015-08-28,64.12999725341797
+472748,JPM,2015-08-31,64.0999984741211
+472749,JPM,2015-09-01,61.45000076293945
+472750,JPM,2015-09-02,62.56999969482422
+472751,JPM,2015-09-03,62.68000030517578
+472752,JPM,2015-09-04,61.5
+472753,JPM,2015-09-08,63.15999984741211
+472754,JPM,2015-09-09,62.18000030517578
+472755,JPM,2015-09-10,62.65999984741211
+472756,JPM,2015-09-11,62.560001373291016
+472757,JPM,2015-09-14,62.380001068115234
+472758,JPM,2015-09-15,63.58000183105469
+472759,JPM,2015-09-16,64.13999938964844
+472760,JPM,2015-09-17,62.650001525878906
+472761,JPM,2015-09-18,60.93999862670898
+472762,JPM,2015-09-21,61.45000076293945
+472763,JPM,2015-09-22,60.90999984741211
+472764,JPM,2015-09-23,60.63999938964844
+472765,JPM,2015-09-24,60.220001220703125
+472766,JPM,2015-09-25,61.470001220703125
+472767,JPM,2015-09-28,59.97999954223633
+472768,JPM,2015-09-29,59.84000015258789
+472769,JPM,2015-09-30,60.970001220703125
+472770,JPM,2015-10-01,61.41999816894531
+472771,JPM,2015-10-02,60.810001373291016
+472772,JPM,2015-10-05,62.02000045776367
+472773,JPM,2015-10-06,62.04999923706055
+472774,JPM,2015-10-07,62.130001068115234
+472775,JPM,2015-10-08,62.130001068115234
+472776,JPM,2015-10-09,61.93000030517578
+472777,JPM,2015-10-12,61.720001220703125
+472778,JPM,2015-10-13,61.54999923706055
+472779,JPM,2015-10-14,59.9900016784668
+472780,JPM,2015-10-15,61.88999938964844
+472781,JPM,2015-10-16,62.43000030517578
+472782,JPM,2015-10-19,62.220001220703125
+472783,JPM,2015-10-20,62.52000045776367
+472784,JPM,2015-10-21,62.060001373291016
+472785,JPM,2015-10-22,63.18999862670898
+472786,JPM,2015-10-23,63.869998931884766
+472787,JPM,2015-10-26,63.900001525878906
+472788,JPM,2015-10-27,63.63999938964844
+472789,JPM,2015-10-28,65.5
+472790,JPM,2015-10-29,65.20999908447266
+472791,JPM,2015-10-30,64.25
+472792,JPM,2015-11-02,65.54000091552734
+472793,JPM,2015-11-03,65.77999877929688
+472794,JPM,2015-11-04,65.8499984741211
+472795,JPM,2015-11-05,66.44000244140625
+472796,JPM,2015-11-06,68.45999908447266
+472797,JPM,2015-11-09,67.38999938964844
+472798,JPM,2015-11-10,67.68000030517578
+472799,JPM,2015-11-11,67.3499984741211
+472800,JPM,2015-11-12,66.0
+472801,JPM,2015-11-13,65.55999755859375
+472802,JPM,2015-11-16,66.51000213623047
+472803,JPM,2015-11-17,66.12999725341797
+472804,JPM,2015-11-18,67.44999694824219
+472805,JPM,2015-11-19,67.66000366210938
+472806,JPM,2015-11-20,67.54000091552734
+472807,JPM,2015-11-23,66.87999725341797
+472808,JPM,2015-11-24,66.77999877929688
+472809,JPM,2015-11-25,66.86000061035156
+472810,JPM,2015-11-27,67.16999816894531
+472811,JPM,2015-11-30,66.68000030517578
+472812,JPM,2015-12-01,67.61000061035156
+472813,JPM,2015-12-02,66.66000366210938
+472814,JPM,2015-12-03,65.80000305175781
+472815,JPM,2015-12-04,67.88999938964844
+472816,JPM,2015-12-07,67.0
+472817,JPM,2015-12-08,65.95999908447266
+472818,JPM,2015-12-09,65.45999908447266
+472819,JPM,2015-12-10,65.61000061035156
+472820,JPM,2015-12-11,64.06999969482422
+472821,JPM,2015-12-14,64.2699966430664
+472822,JPM,2015-12-15,66.0999984741211
+472823,JPM,2015-12-16,67.52999877929688
+472824,JPM,2015-12-17,66.27999877929688
+472825,JPM,2015-12-18,64.4000015258789
+472826,JPM,2015-12-21,65.54000091552734
+472827,JPM,2015-12-22,65.68000030517578
+472828,JPM,2015-12-23,66.7300033569336
+472829,JPM,2015-12-24,66.5999984741211
+472830,JPM,2015-12-28,66.37999725341797
+472831,JPM,2015-12-29,67.06999969482422
+472832,JPM,2015-12-30,66.58999633789062
+472833,JPM,2015-12-31,66.02999877929688
+472834,JPM,2016-01-04,63.619998931884766
+472835,JPM,2016-01-05,63.72999954223633
+472836,JPM,2016-01-06,62.810001373291016
+472837,JPM,2016-01-07,60.27000045776367
+472838,JPM,2016-01-08,58.91999816894531
+472839,JPM,2016-01-11,58.83000183105469
+472840,JPM,2016-01-12,58.959999084472656
+472841,JPM,2016-01-13,57.34000015258789
+472842,JPM,2016-01-14,58.20000076293945
+472843,JPM,2016-01-15,57.040000915527344
+472844,JPM,2016-01-19,57.0099983215332
+472845,JPM,2016-01-20,55.5099983215332
+472846,JPM,2016-01-21,55.25
+472847,JPM,2016-01-22,56.95000076293945
+472848,JPM,2016-01-25,55.65999984741211
+472849,JPM,2016-01-26,57.08000183105469
+472850,JPM,2016-01-27,57.040000915527344
+472851,JPM,2016-01-28,57.27999877929688
+472852,JPM,2016-01-29,59.5
+472853,JPM,2016-02-01,58.86000061035156
+472854,JPM,2016-02-02,57.02999877929688
+472855,JPM,2016-02-03,57.40999984741211
+472856,JPM,2016-02-04,58.400001525878906
+472857,JPM,2016-02-05,57.75
+472858,JPM,2016-02-08,56.540000915527344
+472859,JPM,2016-02-09,56.20000076293945
+472860,JPM,2016-02-10,55.52000045776367
+472861,JPM,2016-02-11,53.06999969482422
+472862,JPM,2016-02-12,57.4900016784668
+472863,JPM,2016-02-16,58.34999847412109
+472864,JPM,2016-02-17,58.77000045776367
+472865,JPM,2016-02-18,57.810001373291016
+472866,JPM,2016-02-19,57.81999969482422
+472867,JPM,2016-02-22,58.56999969482422
+472868,JPM,2016-02-23,56.119998931884766
+472869,JPM,2016-02-24,56.13999938964844
+472870,JPM,2016-02-25,57.0099983215332
+472871,JPM,2016-02-26,57.540000915527344
+472872,JPM,2016-02-29,56.29999923706055
+472873,JPM,2016-03-01,59.20000076293945
+472874,JPM,2016-03-02,59.7599983215332
+472875,JPM,2016-03-03,59.959999084472656
+472876,JPM,2016-03-04,60.04999923706055
+472877,JPM,2016-03-07,59.93999862670898
+472878,JPM,2016-03-08,58.77999877929688
+472879,JPM,2016-03-09,59.119998931884766
+472880,JPM,2016-03-10,58.61000061035156
+472881,JPM,2016-03-11,59.34000015258789
+472882,JPM,2016-03-14,59.119998931884766
+472883,JPM,2016-03-15,59.20000076293945
+472884,JPM,2016-03-16,58.91999816894531
+472885,JPM,2016-03-17,58.75
+472886,JPM,2016-03-18,60.47999954223633
+472887,JPM,2016-03-21,60.459999084472656
+472888,JPM,2016-03-22,60.2400016784668
+472889,JPM,2016-03-23,59.93999862670898
+472890,JPM,2016-03-24,59.47999954223633
+472891,JPM,2016-03-28,59.400001525878906
+472892,JPM,2016-03-29,59.02999877929688
+472893,JPM,2016-03-30,59.709999084472656
+472894,JPM,2016-03-31,59.220001220703125
+472895,JPM,2016-04-01,59.869998931884766
+472896,JPM,2016-04-04,59.20000076293945
+472897,JPM,2016-04-05,58.36000061035156
+472898,JPM,2016-04-06,58.810001373291016
+472899,JPM,2016-04-07,57.31999969482422
+472900,JPM,2016-04-08,57.7400016784668
+472901,JPM,2016-04-11,58.20000076293945
+472902,JPM,2016-04-12,59.27999877929688
+472903,JPM,2016-04-13,61.790000915527344
+472904,JPM,2016-04-14,62.59000015258789
+472905,JPM,2016-04-15,61.869998931884766
+472906,JPM,2016-04-18,62.27000045776367
+472907,JPM,2016-04-19,63.31999969482422
+472908,JPM,2016-04-20,64.23999786376953
+472909,JPM,2016-04-21,63.59999847412109
+472910,JPM,2016-04-22,63.970001220703125
+472911,JPM,2016-04-25,63.59999847412109
+472912,JPM,2016-04-26,63.93000030517578
+472913,JPM,2016-04-27,64.11000061035156
+472914,JPM,2016-04-28,63.59999847412109
+472915,JPM,2016-04-29,63.20000076293945
+472916,JPM,2016-05-02,63.790000915527344
+472917,JPM,2016-05-03,62.560001373291016
+472918,JPM,2016-05-04,61.56999969482422
+472919,JPM,2016-05-05,61.2400016784668
+472920,JPM,2016-05-06,61.59999847412109
+472921,JPM,2016-05-09,61.209999084472656
+472922,JPM,2016-05-10,62.040000915527344
+472923,JPM,2016-05-11,61.810001373291016
+472924,JPM,2016-05-12,61.77000045776367
+472925,JPM,2016-05-13,61.20000076293945
+472926,JPM,2016-05-16,61.65999984741211
+472927,JPM,2016-05-17,61.65999984741211
+472928,JPM,2016-05-18,64.04000091552734
+472929,JPM,2016-05-19,63.38999938964844
+472930,JPM,2016-05-20,63.5099983215332
+472931,JPM,2016-05-23,63.459999084472656
+472932,JPM,2016-05-24,64.54000091552734
+472933,JPM,2016-05-25,65.5199966430664
+472934,JPM,2016-05-26,65.02999877929688
+472935,JPM,2016-05-27,65.43000030517578
+472936,JPM,2016-05-31,65.2699966430664
+472937,JPM,2016-06-01,65.69000244140625
+472938,JPM,2016-06-02,65.80999755859375
+472939,JPM,2016-06-03,64.63999938964844
+472940,JPM,2016-06-06,65.27999877929688
+472941,JPM,2016-06-07,65.05999755859375
+472942,JPM,2016-06-08,65.25
+472943,JPM,2016-06-09,64.75
+472944,JPM,2016-06-10,63.84000015258789
+472945,JPM,2016-06-13,63.27000045776367
+472946,JPM,2016-06-14,62.08000183105469
+472947,JPM,2016-06-15,61.970001220703125
+472948,JPM,2016-06-16,62.220001220703125
+472949,JPM,2016-06-17,62.27999877929688
+472950,JPM,2016-06-20,62.369998931884766
+472951,JPM,2016-06-21,62.95000076293945
+472952,JPM,2016-06-22,62.709999084472656
+472953,JPM,2016-06-23,64.05000305175781
+472954,JPM,2016-06-24,59.59999847412109
+472955,JPM,2016-06-27,57.61000061035156
+472956,JPM,2016-06-28,59.52000045776367
+472957,JPM,2016-06-29,61.20000076293945
+472958,JPM,2016-06-30,62.13999938964844
+472959,JPM,2016-07-01,61.2599983215332
+472960,JPM,2016-07-05,59.54999923706055
+472961,JPM,2016-07-06,60.18999862670898
+472962,JPM,2016-07-07,60.58000183105469
+472963,JPM,2016-07-08,61.83000183105469
+472964,JPM,2016-07-11,62.27000045776367
+472965,JPM,2016-07-12,63.20000076293945
+472966,JPM,2016-07-13,63.15999984741211
+472967,JPM,2016-07-14,64.12000274658203
+472968,JPM,2016-07-15,64.18000030517578
+472969,JPM,2016-07-18,63.959999084472656
+472970,JPM,2016-07-19,63.86000061035156
+472971,JPM,2016-07-20,63.93000030517578
+472972,JPM,2016-07-21,63.68999862670898
+472973,JPM,2016-07-22,64.04000091552734
+472974,JPM,2016-07-25,63.869998931884766
+472975,JPM,2016-07-26,64.12999725341797
+472976,JPM,2016-07-27,64.33000183105469
+472977,JPM,2016-07-28,64.0999984741211
+472978,JPM,2016-07-29,63.970001220703125
+472979,JPM,2016-08-01,63.79999923706055
+472980,JPM,2016-08-02,63.650001525878906
+472981,JPM,2016-08-03,64.66000366210938
+472982,JPM,2016-08-04,64.55999755859375
+472983,JPM,2016-08-05,66.30000305175781
+472984,JPM,2016-08-08,66.0999984741211
+472985,JPM,2016-08-09,65.87000274658203
+472986,JPM,2016-08-10,65.27999877929688
+472987,JPM,2016-08-11,65.45999908447266
+472988,JPM,2016-08-12,65.31999969482422
+472989,JPM,2016-08-15,65.72000122070312
+472990,JPM,2016-08-16,65.70999908447266
+472991,JPM,2016-08-17,65.88999938964844
+472992,JPM,2016-08-18,65.94999694824219
+472993,JPM,2016-08-19,65.86000061035156
+472994,JPM,2016-08-22,65.80000305175781
+472995,JPM,2016-08-23,65.7699966430664
+472996,JPM,2016-08-24,65.94999694824219
+472997,JPM,2016-08-25,66.06999969482422
+472998,JPM,2016-08-26,66.22000122070312
+472999,JPM,2016-08-29,66.94999694824219
+473000,JPM,2016-08-30,67.5
+473001,JPM,2016-08-31,67.5
+473002,JPM,2016-09-01,67.20999908447266
+473003,JPM,2016-09-02,67.48999786376953
+473004,JPM,2016-09-06,67.44000244140625
+473005,JPM,2016-09-07,67.16000366210938
+473006,JPM,2016-09-08,67.25
+473007,JPM,2016-09-09,66.6500015258789
+473008,JPM,2016-09-12,67.05999755859375
+473009,JPM,2016-09-13,66.52999877929688
+473010,JPM,2016-09-14,66.4000015258789
+473011,JPM,2016-09-15,66.63999938964844
+473012,JPM,2016-09-16,65.81999969482422
+473013,JPM,2016-09-19,66.19000244140625
+473014,JPM,2016-09-20,66.45999908447266
+473015,JPM,2016-09-21,66.83999633789062
+473016,JPM,2016-09-22,67.38999938964844
+473017,JPM,2016-09-23,67.25
+473018,JPM,2016-09-26,65.77999877929688
+473019,JPM,2016-09-27,66.36000061035156
+473020,JPM,2016-09-28,66.70999908447266
+473021,JPM,2016-09-29,65.6500015258789
+473022,JPM,2016-09-30,66.58999633789062
+473023,JPM,2016-10-03,66.51000213623047
+473024,JPM,2016-10-04,66.5999984741211
+473025,JPM,2016-10-05,67.69000244140625
+473026,JPM,2016-10-06,67.87000274658203
+473027,JPM,2016-10-07,68.11000061035156
+473028,JPM,2016-10-10,68.63999938964844
+473029,JPM,2016-10-11,68.30999755859375
+473030,JPM,2016-10-12,68.12999725341797
+473031,JPM,2016-10-13,67.73999786376953
+473032,JPM,2016-10-14,67.5199966430664
+473033,JPM,2016-10-17,67.16999816894531
+473034,JPM,2016-10-18,67.69999694824219
+473035,JPM,2016-10-19,68.3499984741211
+473036,JPM,2016-10-20,68.26000213623047
+473037,JPM,2016-10-21,68.48999786376953
+473038,JPM,2016-10-24,68.87000274658203
+473039,JPM,2016-10-25,68.80000305175781
+473040,JPM,2016-10-26,69.12999725341797
+473041,JPM,2016-10-27,69.2300033569336
+473042,JPM,2016-10-28,69.11000061035156
+473043,JPM,2016-10-31,69.26000213623047
+473044,JPM,2016-11-01,68.97000122070312
+473045,JPM,2016-11-02,68.68000030517578
+473046,JPM,2016-11-03,68.37999725341797
+473047,JPM,2016-11-04,67.76000213623047
+473048,JPM,2016-11-07,69.87999725341797
+473049,JPM,2016-11-08,70.02999877929688
+473050,JPM,2016-11-09,73.25
+473051,JPM,2016-11-10,76.6500015258789
+473052,JPM,2016-11-11,76.69000244140625
+473053,JPM,2016-11-14,79.51000213623047
+473054,JPM,2016-11-15,79.36000061035156
+473055,JPM,2016-11-16,77.4000015258789
+473056,JPM,2016-11-17,78.0199966430664
+473057,JPM,2016-11-18,77.70999908447266
+473058,JPM,2016-11-21,78.05000305175781
+473059,JPM,2016-11-22,78.52999877929688
+473060,JPM,2016-11-23,78.86000061035156
+473061,JPM,2016-11-25,78.83000183105469
+473062,JPM,2016-11-28,78.31999969482422
+473063,JPM,2016-11-29,78.91999816894531
+473064,JPM,2016-11-30,80.16999816894531
+473065,JPM,2016-12-01,81.79000091552734
+473066,JPM,2016-12-02,81.5999984741211
+473067,JPM,2016-12-05,83.26000213623047
+473068,JPM,2016-12-06,83.69000244140625
+473069,JPM,2016-12-07,84.06999969482422
+473070,JPM,2016-12-08,85.12000274658203
+473071,JPM,2016-12-09,85.48999786376953
+473072,JPM,2016-12-12,84.7300033569336
+473073,JPM,2016-12-13,84.76000213623047
+473074,JPM,2016-12-14,84.7300033569336
+473075,JPM,2016-12-15,86.0
+473076,JPM,2016-12-16,84.94000244140625
+473077,JPM,2016-12-19,85.43000030517578
+473078,JPM,2016-12-20,86.52999877929688
+473079,JPM,2016-12-21,86.75
+473080,JPM,2016-12-22,86.88999938964844
+473081,JPM,2016-12-23,87.05000305175781
+473082,JPM,2016-12-27,87.12999725341797
+473083,JPM,2016-12-28,86.5
+473084,JPM,2016-12-29,85.88999938964844
+473085,JPM,2016-12-30,86.29000091552734
+473086,JPM,2017-01-03,87.2300033569336
+473087,JPM,2017-01-04,86.91000366210938
+473088,JPM,2017-01-05,86.11000061035156
+473089,JPM,2017-01-06,86.12000274658203
+473090,JPM,2017-01-09,86.18000030517578
+473091,JPM,2017-01-10,86.43000030517578
+473092,JPM,2017-01-11,87.08000183105469
+473093,JPM,2017-01-12,86.23999786376953
+473094,JPM,2017-01-13,86.69999694824219
+473095,JPM,2017-01-17,83.55000305175781
+473096,JPM,2017-01-18,83.94000244140625
+473097,JPM,2017-01-19,83.30000305175781
+473098,JPM,2017-01-20,83.66999816894531
+473099,JPM,2017-01-23,83.70999908447266
+473100,JPM,2017-01-24,84.72000122070312
+473101,JPM,2017-01-25,86.02999877929688
+473102,JPM,2017-01-26,86.75
+473103,JPM,2017-01-27,86.93000030517578
+473104,JPM,2017-01-30,86.02999877929688
+473105,JPM,2017-01-31,84.62999725341797
+473106,JPM,2017-02-01,84.94999694824219
+473107,JPM,2017-02-02,84.58999633789062
+473108,JPM,2017-02-03,87.18000030517578
+473109,JPM,2017-02-06,86.7699966430664
+473110,JPM,2017-02-07,86.72000122070312
+473111,JPM,2017-02-08,85.95999908447266
+473112,JPM,2017-02-09,87.19999694824219
+473113,JPM,2017-02-10,87.0
+473114,JPM,2017-02-13,88.1500015258789
+473115,JPM,2017-02-14,89.55999755859375
+473116,JPM,2017-02-15,90.58999633789062
+473117,JPM,2017-02-16,90.52999877929688
+473118,JPM,2017-02-17,90.2300033569336
+473119,JPM,2017-02-21,91.01000213623048
+473120,JPM,2017-02-22,91.05999755859376
+473121,JPM,2017-02-23,91.12999725341795
+473122,JPM,2017-02-24,90.33000183105467
+473123,JPM,2017-02-27,90.43000030517578
+473124,JPM,2017-02-28,90.62000274658205
+473125,JPM,2017-03-01,93.5999984741211
+473126,JPM,2017-03-02,92.13999938964844
+473127,JPM,2017-03-03,92.8000030517578
+473128,JPM,2017-03-06,91.91999816894533
+473129,JPM,2017-03-07,91.41000366210938
+473130,JPM,2017-03-08,91.20999908447266
+473131,JPM,2017-03-09,91.56999969482422
+473132,JPM,2017-03-10,91.27999877929688
+473133,JPM,2017-03-13,91.36000061035156
+473134,JPM,2017-03-14,91.51000213623048
+473135,JPM,2017-03-15,91.7300033569336
+473136,JPM,2017-03-16,91.63999938964844
+473137,JPM,2017-03-17,90.68000030517578
+473138,JPM,2017-03-20,90.02999877929688
+473139,JPM,2017-03-21,87.38999938964844
+473140,JPM,2017-03-22,87.52999877929688
+473141,JPM,2017-03-23,87.38999938964844
+473142,JPM,2017-03-24,87.29000091552734
+473143,JPM,2017-03-27,87.23999786376953
+473144,JPM,2017-03-28,88.5999984741211
+473145,JPM,2017-03-29,88.2699966430664
+473146,JPM,2017-03-30,89.02999877929688
+473147,JPM,2017-03-31,87.83999633789062
+473148,JPM,2017-04-03,87.5199966430664
+473149,JPM,2017-04-04,87.30999755859375
+473150,JPM,2017-04-05,86.19000244140625
+473151,JPM,2017-04-06,86.4800033569336
+473152,JPM,2017-04-07,86.18000030517578
+473153,JPM,2017-04-10,85.87999725341797
+473154,JPM,2017-04-11,85.7300033569336
+473155,JPM,2017-04-12,85.4000015258789
+473156,JPM,2017-04-13,84.4000015258789
+473157,JPM,2017-04-17,85.86000061035156
+473158,JPM,2017-04-18,85.16000366210938
+473159,JPM,2017-04-19,84.45999908447266
+473160,JPM,2017-04-20,85.55000305175781
+473161,JPM,2017-04-21,84.5199966430664
+473162,JPM,2017-04-24,87.5
+473163,JPM,2017-04-25,88.26000213623047
+473164,JPM,2017-04-26,88.43000030517578
+473165,JPM,2017-04-27,87.61000061035156
+473166,JPM,2017-04-28,87.0
+473167,JPM,2017-05-01,87.05999755859375
+473168,JPM,2017-05-02,86.5
+473169,JPM,2017-05-03,87.0
+473170,JPM,2017-05-04,87.0999984741211
+473171,JPM,2017-05-05,87.0
+473172,JPM,2017-05-08,87.0999984741211
+473173,JPM,2017-05-09,86.75
+473174,JPM,2017-05-10,87.43000030517578
+473175,JPM,2017-05-11,87.16000366210938
+473176,JPM,2017-05-12,86.91999816894531
+473177,JPM,2017-05-15,87.33999633789062
+473178,JPM,2017-05-16,87.61000061035156
+473179,JPM,2017-05-17,84.2699966430664
+473180,JPM,2017-05-18,83.95999908447266
+473181,JPM,2017-05-19,84.77999877929688
+473182,JPM,2017-05-22,84.69999694824219
+473183,JPM,2017-05-23,85.76000213623047
+473184,JPM,2017-05-24,85.70999908447266
+473185,JPM,2017-05-25,85.3499984741211
+473186,JPM,2017-05-26,85.36000061035156
+473187,JPM,2017-05-30,83.9000015258789
+473188,JPM,2017-05-31,82.1500015258789
+473189,JPM,2017-06-01,83.05999755859375
+473190,JPM,2017-06-02,82.63999938964844
+473191,JPM,2017-06-05,82.79000091552734
+473192,JPM,2017-06-06,82.95999908447266
+473193,JPM,2017-06-07,83.91000366210938
+473194,JPM,2017-06-08,84.94999694824219
+473195,JPM,2017-06-09,86.95999908447266
+473196,JPM,2017-06-12,86.9800033569336
+473197,JPM,2017-06-13,87.2699966430664
+473198,JPM,2017-06-14,87.08999633789062
+473199,JPM,2017-06-15,86.56999969482422
+473200,JPM,2017-06-16,86.18000030517578
+473201,JPM,2017-06-19,88.06999969482422
+473202,JPM,2017-06-20,87.5199966430664
+473203,JPM,2017-06-21,87.12000274658203
+473204,JPM,2017-06-22,87.0199966430664
+473205,JPM,2017-06-23,86.86000061035156
+473206,JPM,2017-06-26,87.23999786376953
+473207,JPM,2017-06-27,88.05000305175781
+473208,JPM,2017-06-28,89.81999969482422
+473209,JPM,2017-06-29,91.1500015258789
+473210,JPM,2017-06-30,91.4000015258789
+473211,JPM,2017-07-03,92.75
+473212,JPM,2017-07-05,93.68000030517578
+473213,JPM,2017-07-06,93.37999725341795
+473214,JPM,2017-07-07,93.8499984741211
+473215,JPM,2017-07-10,93.19000244140624
+473216,JPM,2017-07-11,92.83000183105467
+473217,JPM,2017-07-12,92.51000213623048
+473218,JPM,2017-07-13,93.0999984741211
+473219,JPM,2017-07-14,92.25
+473220,JPM,2017-07-17,91.38999938964844
+473221,JPM,2017-07-18,91.06999969482422
+473222,JPM,2017-07-19,91.1999969482422
+473223,JPM,2017-07-20,91.1999969482422
+473224,JPM,2017-07-21,90.88999938964844
+473225,JPM,2017-07-24,91.27999877929688
+473226,JPM,2017-07-25,92.8000030517578
+473227,JPM,2017-07-26,91.93000030517578
+473228,JPM,2017-07-27,91.5500030517578
+473229,JPM,2017-07-28,91.27999877929688
+473230,JPM,2017-07-31,91.8000030517578
+473231,JPM,2017-08-01,93.02999877929688
+473232,JPM,2017-08-02,93.11000061035156
+473233,JPM,2017-08-03,92.5
+473234,JPM,2017-08-04,93.66000366210938
+473235,JPM,2017-08-07,94.0199966430664
+473236,JPM,2017-08-08,93.68000030517578
+473237,JPM,2017-08-09,93.52999877929688
+473238,JPM,2017-08-10,92.19000244140624
+473239,JPM,2017-08-11,91.41999816894533
+473240,JPM,2017-08-14,92.48999786376952
+473241,JPM,2017-08-15,92.7300033569336
+473242,JPM,2017-08-16,92.08999633789062
+473243,JPM,2017-08-17,90.6500015258789
+473244,JPM,2017-08-18,90.73999786376952
+473245,JPM,2017-08-21,90.62999725341795
+473246,JPM,2017-08-22,91.55999755859376
+473247,JPM,2017-08-23,91.66999816894533
+473248,JPM,2017-08-24,91.5199966430664
+473249,JPM,2017-08-25,91.88999938964844
+473250,JPM,2017-08-28,91.5999984741211
+473251,JPM,2017-08-29,91.0999984741211
+473252,JPM,2017-08-30,91.30999755859376
+473253,JPM,2017-08-31,90.88999938964844
+473254,JPM,2017-09-01,91.6999969482422
+473255,JPM,2017-09-05,89.51000213623047
+473256,JPM,2017-09-06,90.11000061035156
+473257,JPM,2017-09-07,88.52999877929688
+473258,JPM,2017-09-08,88.41999816894531
+473259,JPM,2017-09-11,89.79000091552734
+473260,JPM,2017-09-12,90.88999938964844
+473261,JPM,2017-09-13,91.1500015258789
+473262,JPM,2017-09-14,90.97000122070312
+473263,JPM,2017-09-15,91.62000274658205
+473264,JPM,2017-09-18,92.91999816894533
+473265,JPM,2017-09-19,93.94000244140624
+473266,JPM,2017-09-20,94.5999984741211
+473267,JPM,2017-09-21,95.02999877929688
+473268,JPM,2017-09-22,94.83000183105467
+473269,JPM,2017-09-25,94.12000274658205
+473270,JPM,2017-09-26,93.6999969482422
+473271,JPM,2017-09-27,95.18000030517578
+473272,JPM,2017-09-28,95.37999725341795
+473273,JPM,2017-09-29,95.51000213623048
+473274,JPM,2017-10-02,96.83999633789062
+473275,JPM,2017-10-03,97.3499984741211
+473276,JPM,2017-10-04,96.36000061035156
+473277,JPM,2017-10-05,97.08999633789062
+473278,JPM,2017-10-06,96.91999816894533
+473279,JPM,2017-10-09,96.41000366210938
+473280,JPM,2017-10-10,97.12999725341795
+473281,JPM,2017-10-11,96.83999633789062
+473282,JPM,2017-10-12,95.98999786376952
+473283,JPM,2017-10-13,95.86000061035156
+473284,JPM,2017-10-16,97.83999633789062
+473285,JPM,2017-10-17,97.62000274658205
+473286,JPM,2017-10-18,97.98999786376952
+473287,JPM,2017-10-19,98.11000061035156
+473288,JPM,2017-10-20,99.51000213623048
+473289,JPM,2017-10-23,99.33999633789062
+473290,JPM,2017-10-24,100.91999816894533
+473291,JPM,2017-10-25,101.0199966430664
+473292,JPM,2017-10-26,101.73999786376952
+473293,JPM,2017-10-27,101.7699966430664
+473294,JPM,2017-10-30,101.41000366210938
+473295,JPM,2017-10-31,100.61000061035156
+473296,JPM,2017-11-01,100.91999816894533
+473297,JPM,2017-11-02,101.58999633789062
+473298,JPM,2017-11-03,101.41000366210938
+473299,JPM,2017-11-06,100.77999877929688
+473300,JPM,2017-11-07,98.75
+473301,JPM,2017-11-08,97.63999938964844
+473302,JPM,2017-11-09,97.62999725341795
+473303,JPM,2017-11-10,97.51000213623048
+473304,JPM,2017-11-13,97.86000061035156
+473305,JPM,2017-11-14,97.2699966430664
+473306,JPM,2017-11-15,98.19000244140624
+473307,JPM,2017-11-16,98.47000122070312
+473308,JPM,2017-11-17,98.13999938964844
+473309,JPM,2017-11-20,99.01000213623048
+473310,JPM,2017-11-21,98.93000030517578
+473311,JPM,2017-11-22,98.63999938964844
+473312,JPM,2017-11-24,98.31999969482422
+473313,JPM,2017-11-27,97.93000030517578
+473314,JPM,2017-11-28,101.36000061035156
+473315,JPM,2017-11-29,103.7300033569336
+473316,JPM,2017-11-30,104.5199966430664
+473317,JPM,2017-12-01,104.79000091552734
+473318,JPM,2017-12-04,106.9499969482422
+473319,JPM,2017-12-05,105.72000122070312
+473320,JPM,2017-12-06,104.93000030517578
+473321,JPM,2017-12-07,104.62000274658205
+473322,JPM,2017-12-08,105.93000030517578
+473323,JPM,2017-12-11,105.62000274658205
+473324,JPM,2017-12-12,106.8499984741211
+473325,JPM,2017-12-13,105.51000213623048
+473326,JPM,2017-12-14,104.66000366210938
+473327,JPM,2017-12-15,106.13999938964844
+473328,JPM,2017-12-18,106.95999908447266
+473329,JPM,2017-12-19,106.51000213623048
+473330,JPM,2017-12-20,106.13999938964844
+473331,JPM,2017-12-21,107.83000183105467
+473332,JPM,2017-12-22,107.4499969482422
+473333,JPM,2017-12-26,107.0199966430664
+473334,JPM,2017-12-27,107.22000122070312
+473335,JPM,2017-12-28,107.79000091552734
+473336,JPM,2017-12-29,106.94000244140624
+473337,JPM,2018-01-02,107.9499969482422
+473338,JPM,2018-01-03,108.05999755859376
+473339,JPM,2018-01-04,109.04000091552734
+473340,JPM,2018-01-05,108.33999633789062
+473341,JPM,2018-01-08,108.5
+473342,JPM,2018-01-09,109.0500030517578
+473343,JPM,2018-01-10,110.25
+473344,JPM,2018-01-11,110.83999633789062
+473345,JPM,2018-01-12,112.66999816894533
+473346,JPM,2018-01-16,112.2699966430664
+473347,JPM,2018-01-17,112.98999786376952
+473348,JPM,2018-01-18,113.26000213623048
+473349,JPM,2018-01-19,113.01000213623048
+473350,JPM,2018-01-22,114.33000183105467
+473351,JPM,2018-01-23,114.20999908447266
+473352,JPM,2018-01-24,115.66999816894533
+473353,JPM,2018-01-25,115.6999969482422
+473354,JPM,2018-01-26,116.31999969482422
+473355,JPM,2018-01-29,116.1999969482422
+473356,JPM,2018-01-30,115.11000061035156
+473357,JPM,2018-01-31,115.66999816894533
+473358,JPM,2018-02-01,116.87000274658205
+473359,JPM,2018-02-02,114.27999877929688
+473360,JPM,2018-02-05,108.8000030517578
+473361,JPM,2018-02-06,112.11000061035156
+473362,JPM,2018-02-07,112.87000274658205
+473363,JPM,2018-02-08,107.87999725341795
+473364,JPM,2018-02-09,110.04000091552734
+473365,JPM,2018-02-12,111.73999786376952
+473366,JPM,2018-02-13,112.43000030517578
+473367,JPM,2018-02-14,115.02999877929688
+473368,JPM,2018-02-15,115.51000213623048
+473369,JPM,2018-02-16,114.68000030517578
+473370,JPM,2018-02-20,114.70999908447266
+473371,JPM,2018-02-21,115.19000244140624
+473372,JPM,2018-02-22,114.9800033569336
+473373,JPM,2018-02-23,117.30999755859376
+473374,JPM,2018-02-26,118.7699966430664
+473375,JPM,2018-02-27,117.36000061035156
+473376,JPM,2018-02-28,115.5
+473377,JPM,2018-03-01,113.43000030517578
+473378,JPM,2018-03-02,113.31999969482422
+473379,JPM,2018-03-05,115.05999755859376
+473380,JPM,2018-03-06,115.16000366210938
+473381,JPM,2018-03-07,114.7300033569336
+473382,JPM,2018-03-08,114.73999786376952
+473383,JPM,2018-03-09,118.04000091552734
+473384,JPM,2018-03-12,117.66000366210938
+473385,JPM,2018-03-13,116.25
+473386,JPM,2018-03-14,114.9499969482422
+473387,JPM,2018-03-15,115.23999786376952
+473388,JPM,2018-03-16,115.44000244140624
+473389,JPM,2018-03-19,114.52999877929688
+473390,JPM,2018-03-20,114.63999938964844
+473391,JPM,2018-03-21,114.73999786376952
+473392,JPM,2018-03-22,109.9499969482422
+473393,JPM,2018-03-23,107.01000213623048
+473394,JPM,2018-03-26,110.30999755859376
+473395,JPM,2018-03-27,108.16999816894533
+473396,JPM,2018-03-28,108.0
+473397,JPM,2018-03-29,109.97000122070312
+473398,JPM,2018-04-02,107.8499984741211
+473399,JPM,2018-04-03,109.33000183105467
+473400,JPM,2018-04-04,110.98999786376952
+473401,JPM,2018-04-05,111.87999725341795
+473402,JPM,2018-04-06,109.08999633789062
+473403,JPM,2018-04-09,110.4000015258789
+473404,JPM,2018-04-10,112.51000213623048
+473405,JPM,2018-04-11,110.62000274658205
+473406,JPM,2018-04-12,113.37000274658205
+473407,JPM,2018-04-13,110.3000030517578
+473408,JPM,2018-04-16,110.20999908447266
+473409,JPM,2018-04-17,110.20999908447266
+473410,JPM,2018-04-18,109.31999969482422
+473411,JPM,2018-04-19,111.72000122070312
+473412,JPM,2018-04-20,111.47000122070312
+473413,JPM,2018-04-23,110.93000030517578
+473414,JPM,2018-04-24,110.41000366210938
+473415,JPM,2018-04-25,109.98999786376952
+473416,JPM,2018-04-26,110.0999984741211
+473417,JPM,2018-04-27,109.4000015258789
+473418,JPM,2018-04-30,108.77999877929688
+473419,JPM,2018-05-01,108.77999877929688
+473420,JPM,2018-05-02,107.91999816894533
+473421,JPM,2018-05-03,107.23999786376952
+473422,JPM,2018-05-04,108.43000030517578
+473423,JPM,2018-05-07,109.37000274658205
+473424,JPM,2018-05-08,110.98999786376952
+473425,JPM,2018-05-09,113.41000366210938
+473426,JPM,2018-05-10,114.29000091552734
+473427,JPM,2018-05-11,113.86000061035156
+473428,JPM,2018-05-14,113.9000015258789
+473429,JPM,2018-05-15,113.02999877929688
+473430,JPM,2018-05-16,113.33999633789062
+473431,JPM,2018-05-17,112.95999908447266
+473432,JPM,2018-05-18,111.12999725341795
+473433,JPM,2018-05-21,112.1500015258789
+473434,JPM,2018-05-22,113.01000213623048
+473435,JPM,2018-05-23,112.48999786376952
+473436,JPM,2018-05-24,111.2300033569336
+473437,JPM,2018-05-25,110.66000366210938
+473438,JPM,2018-05-29,105.93000030517578
+473439,JPM,2018-05-30,108.3499984741211
+473440,JPM,2018-05-31,107.01000213623048
+473441,JPM,2018-06-01,108.4000015258789
+473442,JPM,2018-06-04,108.4499969482422
+473443,JPM,2018-06-05,107.83999633789062
+473444,JPM,2018-06-06,110.36000061035156
+473445,JPM,2018-06-07,110.8000030517578
+473446,JPM,2018-06-08,111.11000061035156
+473447,JPM,2018-06-11,110.83000183105467
+473448,JPM,2018-06-12,110.19000244140624
+473449,JPM,2018-06-13,109.97000122070312
+473450,JPM,2018-06-14,108.02999877929688
+473451,JPM,2018-06-15,107.9000015258789
+473452,JPM,2018-06-18,108.18000030517578
+473453,JPM,2018-06-19,107.5500030517578
+473454,JPM,2018-06-20,107.54000091552734
+473455,JPM,2018-06-21,107.51000213623048
+473456,JPM,2018-06-22,105.75
+473457,JPM,2018-06-25,104.79000091552734
+473458,JPM,2018-06-26,104.86000061035156
+473459,JPM,2018-06-27,103.23999786376952
+473460,JPM,2018-06-28,104.93000030517578
+473461,JPM,2018-06-29,104.1999969482422
+473462,JPM,2018-07-02,105.08000183105467
+473463,JPM,2018-07-03,103.61000061035156
+473464,JPM,2018-07-05,103.72000122070312
+473465,JPM,2018-07-06,104.05999755859376
+473466,JPM,2018-07-09,107.27999877929688
+473467,JPM,2018-07-10,106.62000274658205
+473468,JPM,2018-07-11,106.38999938964844
+473469,JPM,2018-07-12,106.8499984741211
+473470,JPM,2018-07-13,106.36000061035156
+473471,JPM,2018-07-16,110.58000183105467
+473472,JPM,2018-07-17,110.5
+473473,JPM,2018-07-18,111.52999877929688
+473474,JPM,2018-07-19,109.88999938964844
+473475,JPM,2018-07-20,111.27999877929688
+473476,JPM,2018-07-23,113.3499984741211
+473477,JPM,2018-07-24,114.1500015258789
+473478,JPM,2018-07-25,115.18000030517578
+473479,JPM,2018-07-26,114.8499984741211
+473480,JPM,2018-07-27,116.02999877929688
+473481,JPM,2018-07-30,116.7300033569336
+473482,JPM,2018-07-31,114.9499969482422
+473483,JPM,2018-08-01,115.66000366210938
+473484,JPM,2018-08-02,116.1500015258789
+473485,JPM,2018-08-03,117.08999633789062
+473486,JPM,2018-08-06,117.12000274658205
+473487,JPM,2018-08-07,117.5500030517578
+473488,JPM,2018-08-08,117.79000091552734
+473489,JPM,2018-08-09,116.87999725341795
+473490,JPM,2018-08-10,115.7300033569336
+473491,JPM,2018-08-13,113.88999938964844
+473492,JPM,2018-08-14,114.6500015258789
+473493,JPM,2018-08-15,113.6999969482422
+473494,JPM,2018-08-16,114.7699966430664
+473495,JPM,2018-08-17,114.7699966430664
+473496,JPM,2018-08-20,114.62000274658205
+473497,JPM,2018-08-21,115.31999969482422
+473498,JPM,2018-08-22,114.97000122070312
+473499,JPM,2018-08-23,114.7300033569336
+473500,JPM,2018-08-24,114.68000030517578
+473501,JPM,2018-08-27,116.70999908447266
+473502,JPM,2018-08-28,116.13999938964844
+473503,JPM,2018-08-29,115.76000213623048
+473504,JPM,2018-08-30,115.19000244140624
+473505,JPM,2018-08-31,114.58000183105467
+473506,JPM,2018-09-04,115.1500015258789
+473507,JPM,2018-09-05,114.58999633789062
+473508,JPM,2018-09-06,114.0999984741211
+473509,JPM,2018-09-07,114.31999969482422
+473510,JPM,2018-09-10,113.70999908447266
+473511,JPM,2018-09-11,114.43000030517578
+473512,JPM,2018-09-12,113.08000183105467
+473513,JPM,2018-09-13,113.5199966430664
+473514,JPM,2018-09-14,113.5
+473515,JPM,2018-09-17,113.83999633789062
+473516,JPM,2018-09-18,114.3000030517578
+473517,JPM,2018-09-19,117.62000274658205
+473518,JPM,2018-09-20,118.62999725341795
+473519,JPM,2018-09-21,117.8499984741211
+473520,JPM,2018-09-24,116.72000122070312
+473521,JPM,2018-09-25,116.38999938964844
+473522,JPM,2018-09-26,115.0199966430664
+473523,JPM,2018-09-27,114.5199966430664
+473524,JPM,2018-09-28,112.83999633789062
+473525,JPM,2018-10-01,113.5
+473526,JPM,2018-10-02,113.97000122070312
+473527,JPM,2018-10-03,115.04000091552734
+473528,JPM,2018-10-04,115.2699966430664
+473529,JPM,2018-10-05,114.62000274658205
+473530,JPM,2018-10-08,115.31999969482422
+473531,JPM,2018-10-09,114.5199966430664
+473532,JPM,2018-10-10,111.47000122070312
+473533,JPM,2018-10-11,108.12999725341795
+473534,JPM,2018-10-12,106.9499969482422
+473535,JPM,2018-10-15,106.33999633789062
+473536,JPM,2018-10-16,108.62000274658205
+473537,JPM,2018-10-17,109.83000183105467
+473538,JPM,2018-10-18,108.08999633789062
+473539,JPM,2018-10-19,107.91000366210938
+473540,JPM,2018-10-22,106.36000061035156
+473541,JPM,2018-10-23,105.25
+473542,JPM,2018-10-24,103.29000091552734
+473543,JPM,2018-10-25,104.86000061035156
+473544,JPM,2018-10-26,103.41999816894533
+473545,JPM,2018-10-29,104.8499984741211
+473546,JPM,2018-10-30,106.6999969482422
+473547,JPM,2018-10-31,109.0199966430664
+473548,JPM,2018-11-01,108.9800033569336
+473549,JPM,2018-11-02,108.37999725341795
+473550,JPM,2018-11-05,109.08999633789062
+473551,JPM,2018-11-06,109.5999984741211
+473552,JPM,2018-11-07,111.4800033569336
+473553,JPM,2018-11-08,112.37999725341795
+473554,JPM,2018-11-09,111.29000091552734
+473555,JPM,2018-11-12,108.9499969482422
+473556,JPM,2018-11-13,109.58999633789062
+473557,JPM,2018-11-14,107.33000183105467
+473558,JPM,2018-11-15,110.06999969482422
+473559,JPM,2018-11-16,109.98999786376952
+473560,JPM,2018-11-19,110.83000183105467
+473561,JPM,2018-11-20,108.4499969482422
+473562,JPM,2018-11-21,107.63999938964844
+473563,JPM,2018-11-23,106.6500015258789
+473564,JPM,2018-11-26,109.26000213623048
+473565,JPM,2018-11-27,109.72000122070312
+473566,JPM,2018-11-28,110.94000244140624
+473567,JPM,2018-11-29,110.05999755859376
+473568,JPM,2018-11-30,111.19000244140624
+473569,JPM,2018-12-03,112.23999786376952
+473570,JPM,2018-12-04,107.2300033569336
+473571,JPM,2018-12-06,105.19000244140624
+473572,JPM,2018-12-07,103.29000091552734
+473573,JPM,2018-12-10,101.36000061035156
+473574,JPM,2018-12-11,100.37000274658205
+473575,JPM,2018-12-12,101.0199966430664
+473576,JPM,2018-12-13,101.12000274658205
+473577,JPM,2018-12-14,100.29000091552734
+473578,JPM,2018-12-17,99.01000213623048
+473579,JPM,2018-12-18,98.54000091552734
+473580,JPM,2018-12-19,97.29000091552734
+473581,JPM,2018-12-20,96.4499969482422
+473582,JPM,2018-12-21,94.16999816894533
+473583,JPM,2018-12-24,92.13999938964844
+473584,JPM,2018-12-26,95.95999908447266
+473585,JPM,2018-12-27,97.04000091552734
+473586,JPM,2018-12-28,96.83000183105467
+473587,JPM,2018-12-31,97.62000274658205
+473588,JPM,2019-01-02,99.30999755859376
+473589,JPM,2019-01-03,97.11000061035156
+473590,JPM,2019-01-04,100.69000244140624
+473591,JPM,2019-01-07,100.76000213623048
+473592,JPM,2019-01-08,100.56999969482422
+473593,JPM,2019-01-09,100.4000015258789
+473594,JPM,2019-01-10,100.38999938964844
+473595,JPM,2019-01-11,99.91000366210938
+473596,JPM,2019-01-14,100.94000244140624
+473597,JPM,2019-01-15,101.68000030517578
+473598,JPM,2019-01-16,102.5
+473599,JPM,2019-01-17,102.91999816894533
+473600,JPM,2019-01-18,104.58999633789062
+473601,JPM,2019-01-22,102.94000244140624
+473602,JPM,2019-01-23,102.68000030517578
+473603,JPM,2019-01-24,102.73999786376952
+473604,JPM,2019-01-25,103.38999938964844
+473605,JPM,2019-01-28,103.87999725341795
+473606,JPM,2019-01-29,104.16999816894533
+473607,JPM,2019-01-30,104.41000366210938
+473608,JPM,2019-01-31,103.5
+473609,JPM,2019-02-01,103.87999725341795
+473610,JPM,2019-02-04,104.25
+473611,JPM,2019-02-05,103.79000091552734
+473612,JPM,2019-02-06,103.73999786376952
+473613,JPM,2019-02-07,102.37999725341795
+473614,JPM,2019-02-08,101.36000061035156
+473615,JPM,2019-02-11,100.87999725341795
+473616,JPM,2019-02-12,102.5999984741211
+473617,JPM,2019-02-13,103.08999633789062
+473618,JPM,2019-02-14,102.41999816894533
+473619,JPM,2019-02-15,105.5500030517578
+473620,JPM,2019-02-19,105.18000030517578
+473621,JPM,2019-02-20,105.69000244140624
+473622,JPM,2019-02-21,105.47000122070312
+473623,JPM,2019-02-22,105.0
+473624,JPM,2019-02-25,106.0999984741211
+473625,JPM,2019-02-26,105.29000091552734
+473626,JPM,2019-02-27,105.16000366210938
+473627,JPM,2019-02-28,104.36000061035156
+473628,JPM,2019-03-01,104.43000030517578
+473629,JPM,2019-03-04,104.19000244140624
+473630,JPM,2019-03-05,104.11000061035156
+473631,JPM,2019-03-06,103.72000122070312
+473632,JPM,2019-03-07,102.97000122070312
+473633,JPM,2019-03-08,103.01000213623048
+473634,JPM,2019-03-11,104.3499984741211
+473635,JPM,2019-03-12,104.04000091552734
+473636,JPM,2019-03-13,104.38999938964844
+473637,JPM,2019-03-14,105.33999633789062
+473638,JPM,2019-03-15,106.5500030517578
+473639,JPM,2019-03-18,107.19000244140624
+473640,JPM,2019-03-19,106.8000030517578
+473641,JPM,2019-03-20,104.5199966430664
+473642,JPM,2019-03-21,102.87000274658205
+473643,JPM,2019-03-22,99.76000213623048
+473644,JPM,2019-03-25,98.93000030517578
+473645,JPM,2019-03-26,99.91999816894533
+473646,JPM,2019-03-27,99.58000183105467
+473647,JPM,2019-03-28,100.70999908447266
+473648,JPM,2019-03-29,101.2300033569336
+473649,JPM,2019-04-01,104.63999938964844
+473650,JPM,2019-04-02,105.13999938964844
+473651,JPM,2019-04-03,105.3499984741211
+473652,JPM,2019-04-04,105.55999755859376
+473653,JPM,2019-04-05,105.30999755859376
+473654,JPM,2019-04-08,105.6500015258789
+473655,JPM,2019-04-09,104.87000274658205
+473656,JPM,2019-04-10,105.33999633789062
+473657,JPM,2019-04-11,106.2300033569336
+473658,JPM,2019-04-12,111.20999908447266
+473659,JPM,2019-04-15,109.94000244140624
+473660,JPM,2019-04-16,111.0999984741211
+473661,JPM,2019-04-17,114.3000030517578
+473662,JPM,2019-04-18,113.45999908447266
+473663,JPM,2019-04-22,113.5999984741211
+473664,JPM,2019-04-23,113.73999786376952
+473665,JPM,2019-04-24,113.5500030517578
+473666,JPM,2019-04-25,113.61000061035156
+473667,JPM,2019-04-26,114.47000122070312
+473668,JPM,2019-04-29,116.12000274658205
+473669,JPM,2019-04-30,116.0500030517578
+473670,JPM,2019-05-01,115.16000366210938
+473671,JPM,2019-05-02,115.41000366210938
+473672,JPM,2019-05-03,116.12000274658205
+473673,JPM,2019-05-06,115.08999633789062
+473674,JPM,2019-05-07,113.20999908447266
+473675,JPM,2019-05-08,112.61000061035156
+473676,JPM,2019-05-09,112.5199966430664
+473677,JPM,2019-05-10,112.51000213623048
+473678,JPM,2019-05-13,109.4499969482422
+473679,JPM,2019-05-14,110.31999969482422
+473680,JPM,2019-05-15,109.9000015258789
+473681,JPM,2019-05-16,111.30999755859376
+473682,JPM,2019-05-17,110.7699966430664
+473683,JPM,2019-05-20,111.3499984741211
+473684,JPM,2019-05-21,111.7300033569336
+473685,JPM,2019-05-22,110.81999969482422
+473686,JPM,2019-05-23,108.63999938964844
+473687,JPM,2019-05-24,109.70999908447266
+473688,JPM,2019-05-28,108.5199966430664
+473689,JPM,2019-05-29,108.22000122070312
+473690,JPM,2019-05-30,107.05999755859376
+473691,JPM,2019-05-31,105.95999908447266
+473692,JPM,2019-06-03,106.45999908447266
+473693,JPM,2019-06-04,109.73999786376952
+473694,JPM,2019-06-05,110.12999725341795
+473695,JPM,2019-06-06,110.37000274658205
+473696,JPM,2019-06-07,109.16000366210938
+473697,JPM,2019-06-10,110.33999633789062
+473698,JPM,2019-06-11,110.68000030517578
+473699,JPM,2019-06-12,109.2699966430664
+473700,JPM,2019-06-13,109.54000091552734
+473701,JPM,2019-06-14,109.81999969482422
+473702,JPM,2019-06-17,109.22000122070312
+473703,JPM,2019-06-18,110.70999908447266
+473704,JPM,2019-06-19,109.91000366210938
+473705,JPM,2019-06-20,110.19000244140624
+473706,JPM,2019-06-21,109.44000244140624
+473707,JPM,2019-06-24,108.66000366210938
+473708,JPM,2019-06-25,107.76000213623048
+473709,JPM,2019-06-26,108.4800033569336
+473710,JPM,2019-06-27,108.83999633789062
+473711,JPM,2019-06-28,111.8000030517578
+473712,JPM,2019-07-01,113.68000030517578
+473713,JPM,2019-07-02,113.8000030517578
+473714,JPM,2019-07-03,112.81999969482422
+473715,JPM,2019-07-05,113.48999786376952
+473716,JPM,2019-07-08,112.87000274658205
+473717,JPM,2019-07-09,113.3499984741211
+473718,JPM,2019-07-10,113.0199966430664
+473719,JPM,2019-07-11,114.0999984741211
+473720,JPM,2019-07-12,115.3000030517578
+473721,JPM,2019-07-15,113.9000015258789
+473722,JPM,2019-07-16,115.12000274658205
+473723,JPM,2019-07-17,113.98999786376952
+473724,JPM,2019-07-18,114.66999816894533
+473725,JPM,2019-07-19,113.54000091552734
+473726,JPM,2019-07-22,114.2699966430664
+473727,JPM,2019-07-23,116.36000061035156
+473728,JPM,2019-07-24,116.83000183105467
+473729,JPM,2019-07-25,115.70999908447266
+473730,JPM,2019-07-26,116.22000122070312
+473731,JPM,2019-07-29,115.8499984741211
+473732,JPM,2019-07-30,115.58999633789062
+473733,JPM,2019-07-31,116.0
+473734,JPM,2019-08-01,112.94000244140624
+473735,JPM,2019-08-02,112.93000030517578
+473736,JPM,2019-08-05,109.56999969482422
+473737,JPM,2019-08-06,110.43000030517578
+473738,JPM,2019-08-07,108.02999877929688
+473739,JPM,2019-08-08,109.86000061035156
+473740,JPM,2019-08-09,109.73999786376952
+473741,JPM,2019-08-12,107.68000030517578
+473742,JPM,2019-08-13,109.33999633789062
+473743,JPM,2019-08-14,104.8000030517578
+473744,JPM,2019-08-15,105.1999969482422
+473745,JPM,2019-08-16,107.72000122070312
+473746,JPM,2019-08-19,108.69000244140624
+473747,JPM,2019-08-20,107.30999755859376
+473748,JPM,2019-08-21,107.61000061035156
+473749,JPM,2019-08-22,108.72000122070312
+473750,JPM,2019-08-23,106.0199966430664
+473751,JPM,2019-08-26,106.87000274658205
+473752,JPM,2019-08-27,105.73999786376952
+473753,JPM,2019-08-28,106.8000030517578
+473754,JPM,2019-08-29,109.22000122070312
+473755,JPM,2019-08-30,109.86000061035156
+473756,JPM,2019-09-03,108.55999755859376
+473757,JPM,2019-09-04,109.87000274658205
+473758,JPM,2019-09-05,112.37000274658205
+473759,JPM,2019-09-06,112.61000061035156
+473760,JPM,2019-09-09,115.4000015258789
+473761,JPM,2019-09-10,116.87000274658205
+473762,JPM,2019-09-11,117.19000244140624
+473763,JPM,2019-09-12,117.91000366210938
+473764,JPM,2019-09-13,120.2300033569336
+473765,JPM,2019-09-16,119.16000366210938
+473766,JPM,2019-09-17,118.56999969482422
+473767,JPM,2019-09-18,119.76000213623048
+473768,JPM,2019-09-19,119.37999725341795
+473769,JPM,2019-09-20,118.9000015258789
+473770,JPM,2019-09-23,118.87999725341795
+473771,JPM,2019-09-24,117.33000183105467
+473772,JPM,2019-09-25,118.0
+473773,JPM,2019-09-26,117.02999877929688
+473774,JPM,2019-09-27,117.72000122070312
+473775,JPM,2019-09-30,117.69000244140624
+473776,JPM,2019-10-01,115.5500030517578
+473777,JPM,2019-10-02,113.25
+473778,JPM,2019-10-03,112.19000244140624
+473779,JPM,2019-10-04,114.62000274658205
+473780,JPM,2019-10-07,114.37000274658205
+473781,JPM,2019-10-08,111.81999969482422
+473782,JPM,2019-10-09,112.62999725341795
+473783,JPM,2019-10-10,114.20999908447266
+473784,JPM,2019-10-11,116.13999938964844
+473785,JPM,2019-10-14,116.4499969482422
+473786,JPM,2019-10-15,119.95999908447266
+473787,JPM,2019-10-16,119.68000030517578
+473788,JPM,2019-10-17,120.3499984741211
+473789,JPM,2019-10-18,120.55999755859376
+473790,JPM,2019-10-21,123.5500030517578
+473791,JPM,2019-10-22,124.79000091552734
+473792,JPM,2019-10-23,125.12000274658205
+473793,JPM,2019-10-24,125.02999877929688
+473794,JPM,2019-10-25,126.02999877929688
+473795,JPM,2019-10-28,126.51000213623048
+473796,JPM,2019-10-29,126.43000030517578
+473797,JPM,2019-10-30,125.7300033569336
+473798,JPM,2019-10-31,124.91999816894533
+473799,JPM,2019-11-01,127.8000030517578
+473800,JPM,2019-11-04,128.82000732421875
+473801,JPM,2019-11-05,129.10000610351562
+473802,JPM,2019-11-06,129.3000030517578
+473803,JPM,2019-11-07,130.0
+473804,JPM,2019-11-08,130.3800048828125
+473805,JPM,2019-11-11,129.9199981689453
+473806,JPM,2019-11-12,129.16000366210938
+473807,JPM,2019-11-13,128.47999572753906
+473808,JPM,2019-11-14,128.60000610351562
+473809,JPM,2019-11-15,129.52999877929688
+473810,JPM,2019-11-18,130.6199951171875
+473811,JPM,2019-11-19,130.5800018310547
+473812,JPM,2019-11-20,129.6300048828125
+473813,JPM,2019-11-21,129.92999267578125
+473814,JPM,2019-11-22,130.7899932861328
+473815,JPM,2019-11-25,131.49000549316406
+473816,JPM,2019-11-26,131.6699981689453
+473817,JPM,2019-11-27,132.05999755859375
+473818,JPM,2019-11-29,131.75999450683594
+473819,JPM,2019-12-02,131.47000122070312
+473820,JPM,2019-12-03,129.77999877929688
+473821,JPM,2019-12-04,132.33999633789062
+473822,JPM,2019-12-05,133.05999755859375
+473823,JPM,2019-12-06,135.0399932861328
+473824,JPM,2019-12-09,134.41000366210938
+473825,JPM,2019-12-10,134.5
+473826,JPM,2019-12-11,134.17999267578125
+473827,JPM,2019-12-12,138.02000427246094
+473828,JPM,2019-12-13,136.80999755859375
+473829,JPM,2019-12-16,137.33999633789062
+473830,JPM,2019-12-17,138.17999267578125
+473831,JPM,2019-12-18,138.0399932861328
+473832,JPM,2019-12-19,137.35000610351562
+473833,JPM,2019-12-20,137.24000549316406
+473834,JPM,2019-12-23,137.1999969482422
+473835,JPM,2019-12-24,137.5800018310547
+473836,JPM,2019-12-26,139.0399932861328
+473837,JPM,2019-12-27,139.13999938964844
+473838,JPM,2019-12-30,138.6300048828125
+473839,JPM,2019-12-31,139.39999389648438
+473840,JPM,2020-01-02,141.08999633789062
+473841,JPM,2020-01-03,138.33999633789062
+473842,JPM,2020-01-06,138.22999572753906
+473843,JPM,2020-01-07,135.8800048828125
+473844,JPM,2020-01-08,136.94000244140625
+473845,JPM,2020-01-09,137.44000244140625
+473846,JPM,2020-01-10,136.07000732421875
+473847,JPM,2020-01-13,137.1999969482422
+473848,JPM,2020-01-14,138.8000030517578
+473849,JPM,2020-01-15,136.72000122070312
+473850,JPM,2020-01-16,137.25
+473851,JPM,2020-01-17,138.1999969482422
+473852,JPM,2020-01-21,136.83999633789062
+473853,JPM,2020-01-22,136.67999267578125
+473854,JPM,2020-01-23,136.5399932861328
+473855,JPM,2020-01-24,133.14999389648438
+473856,JPM,2020-01-27,132.02999877929688
+473857,JPM,2020-01-28,134.42999267578125
+473858,JPM,2020-01-29,134.22999572753906
+473859,JPM,2020-01-30,135.88999938964844
+473860,JPM,2020-01-31,132.36000061035156
+473861,JPM,2020-02-03,133.3699951171875
+473862,JPM,2020-02-04,135.2899932861328
+473863,JPM,2020-02-05,137.58999633789062
+473864,JPM,2020-02-06,137.61000061035156
+473865,JPM,2020-02-07,137.1699981689453
+473866,JPM,2020-02-10,137.74000549316406
+473867,JPM,2020-02-11,138.0
+473868,JPM,2020-02-12,138.0
+473869,JPM,2020-02-13,137.8800048828125
+473870,JPM,2020-02-14,137.4600067138672
+473871,JPM,2020-02-18,135.63999938964844
+473872,JPM,2020-02-19,137.49000549316406
+473873,JPM,2020-02-20,137.49000549316406
+473874,JPM,2020-02-21,135.80999755859375
+473875,JPM,2020-02-24,132.16000366210938
+473876,JPM,2020-02-25,126.26000213623048
+473877,JPM,2020-02-26,126.63999938964844
+473878,JPM,2020-02-27,121.37000274658205
+473879,JPM,2020-02-28,116.11000061035156
+473880,JPM,2020-03-02,121.5199966430664
+473881,JPM,2020-03-03,116.95999908447266
+473882,JPM,2020-03-04,119.8499984741211
+473883,JPM,2020-03-05,113.97000122070312
+473884,JPM,2020-03-06,108.08000183105467
+473885,JPM,2020-03-09,93.44000244140624
+473886,JPM,2020-03-10,100.6999969482422
+473887,JPM,2020-03-11,95.95999908447266
+473888,JPM,2020-03-12,88.05000305175781
+473889,JPM,2020-03-13,103.91000366210938
+473890,JPM,2020-03-16,88.36000061035156
+473891,JPM,2020-03-17,93.76000213623048
+473892,JPM,2020-03-18,83.88999938964844
+473893,JPM,2020-03-19,85.30000305175781
+473894,JPM,2020-03-20,83.5
+473895,JPM,2020-03-23,79.02999877929688
+473896,JPM,2020-03-24,88.43000030517578
+473897,JPM,2020-03-25,91.7300033569336
+473898,JPM,2020-03-26,98.12000274658205
+473899,JPM,2020-03-27,91.12999725341795
+473900,JPM,2020-03-30,93.5
+473901,JPM,2020-03-31,90.02999877929688
+473902,JPM,2020-04-01,84.36000061035156
+473903,JPM,2020-04-02,87.51000213623047
+473904,JPM,2020-04-03,84.05000305175781
+473905,JPM,2020-04-06,89.45999908447266
+473906,JPM,2020-04-07,90.63999938964844
+473907,JPM,2020-04-08,94.3000030517578
+473908,JPM,2020-04-09,102.76000213623048
+473909,JPM,2020-04-13,98.19000244140624
+473910,JPM,2020-04-14,95.5
+473911,JPM,2020-04-15,90.79000091552734
+473912,JPM,2020-04-16,87.33000183105469
+473913,JPM,2020-04-17,95.18000030517578
+473914,JPM,2020-04-20,91.70999908447266
+473915,JPM,2020-04-21,89.05000305175781
+473916,JPM,2020-04-22,89.33999633789062
+473917,JPM,2020-04-23,89.38999938964844
+473918,JPM,2020-04-24,90.70999908447266
+473919,JPM,2020-04-27,94.62000274658205
+473920,JPM,2020-04-28,95.29000091552734
+473921,JPM,2020-04-29,97.86000061035156
+473922,JPM,2020-04-30,95.76000213623048
+473923,JPM,2020-05-01,93.25
+473924,JPM,2020-05-04,92.13999938964844
+473925,JPM,2020-05-05,92.0
+473926,JPM,2020-05-06,90.2699966430664
+473927,JPM,2020-05-07,91.20999908447266
+473928,JPM,2020-05-08,92.6999969482422
+473929,JPM,2020-05-11,89.97000122070312
+473930,JPM,2020-05-12,87.02999877929688
+473931,JPM,2020-05-13,84.02999877929688
+473932,JPM,2020-05-14,87.5199966430664
+473933,JPM,2020-05-15,85.9000015258789
+473934,JPM,2020-05-18,90.4499969482422
+473935,JPM,2020-05-19,88.66999816894531
+473936,JPM,2020-05-20,91.33000183105467
+473937,JPM,2020-05-21,90.16999816894533
+473938,JPM,2020-05-22,89.47000122070312
+473939,JPM,2020-05-26,95.81999969482422
+473940,JPM,2020-05-27,101.37000274658205
+473941,JPM,2020-05-28,99.86000061035156
+473942,JPM,2020-05-29,97.30999755859376
+473943,JPM,2020-06-01,98.5999984741211
+473944,JPM,2020-06-02,98.93000030517578
+473945,JPM,2020-06-03,104.2699966430664
+473946,JPM,2020-06-04,106.44000244140624
+473947,JPM,2020-06-05,111.2300033569336
+473948,JPM,2020-06-08,113.4499969482422
+473949,JPM,2020-06-09,110.54000091552734
+473950,JPM,2020-06-10,106.05999755859376
+473951,JPM,2020-06-11,97.20999908447266
+473952,JPM,2020-06-12,99.87000274658205
+473953,JPM,2020-06-15,101.25
+473954,JPM,2020-06-16,102.05999755859376
+473955,JPM,2020-06-17,99.4800033569336
+473956,JPM,2020-06-18,98.94000244140624
+473957,JPM,2020-06-19,97.80999755859376
+473958,JPM,2020-06-22,96.75
+473959,JPM,2020-06-23,97.93000030517578
+473960,JPM,2020-06-24,94.66000366210938
+473961,JPM,2020-06-25,97.95999908447266
+473962,JPM,2020-06-26,92.58999633789062
+473963,JPM,2020-06-29,93.0
+473964,JPM,2020-06-30,94.05999755859376
+473965,JPM,2020-07-01,93.26000213623048
+473966,JPM,2020-07-02,92.66000366210938
+473967,JPM,2020-07-06,95.0
+473968,JPM,2020-07-07,92.31999969482422
+473969,JPM,2020-07-08,93.3000030517578
+473970,JPM,2020-07-09,91.27999877929688
+473971,JPM,2020-07-10,96.2699966430664
+473972,JPM,2020-07-13,97.6500015258789
+473973,JPM,2020-07-14,98.20999908447266
+473974,JPM,2020-07-15,99.7300033569336
+473975,JPM,2020-07-16,100.01000213623048
+473976,JPM,2020-07-17,98.16000366210938
+473977,JPM,2020-07-20,97.3000030517578
+473978,JPM,2020-07-21,99.41000366210938
+473979,JPM,2020-07-22,98.69000244140624
+473980,JPM,2020-07-23,98.9800033569336
+473981,JPM,2020-07-24,98.27999877929688
+473982,JPM,2020-07-27,96.9000015258789
+473983,JPM,2020-07-28,97.31999969482422
+473984,JPM,2020-07-29,99.68000030517578
+473985,JPM,2020-07-30,97.0199966430664
+473986,JPM,2020-07-31,96.63999938964844
+473987,JPM,2020-08-03,96.0999984741211
+473988,JPM,2020-08-04,95.5500030517578
+473989,JPM,2020-08-05,97.20999908447266
+473990,JPM,2020-08-06,97.23999786376952
+473991,JPM,2020-08-07,99.37999725341795
+473992,JPM,2020-08-10,100.63999938964844
+473993,JPM,2020-08-11,103.81999969482422
+473994,JPM,2020-08-12,102.94000244140624
+473995,JPM,2020-08-13,102.37000274658205
+473996,JPM,2020-08-14,102.41000366210938
+473997,JPM,2020-08-17,99.70999908447266
+473998,JPM,2020-08-18,98.31999969482422
+473999,JPM,2020-08-19,98.5500030517578
+474000,JPM,2020-08-20,97.37000274658205
+474001,JPM,2020-08-21,97.31999969482422
+474002,JPM,2020-08-24,100.05999755859376
+474003,JPM,2020-08-25,100.5
+474004,JPM,2020-08-26,99.08999633789062
+474005,JPM,2020-08-27,102.3499984741211
+474006,JPM,2020-08-28,102.7699966430664
+474007,JPM,2020-08-31,100.19000244140624
+474008,JPM,2020-09-01,100.13999938964844
+474009,JPM,2020-09-02,101.6500015258789
+474010,JPM,2020-09-03,101.33000183105467
+474011,JPM,2020-09-04,103.5199966430664
+474012,JPM,2020-09-08,99.91999816894533
+474013,JPM,2020-09-09,100.87000274658205
+474014,JPM,2020-09-10,99.83000183105467
+474015,JPM,2020-09-11,101.06999969482422
+474016,JPM,2020-09-14,102.47000122070312
+474017,JPM,2020-09-15,99.27999877929688
+474018,JPM,2020-09-16,99.6999969482422
+474019,JPM,2020-09-17,98.55999755859376
+474020,JPM,2020-09-18,98.3499984741211
+474021,JPM,2020-09-21,95.30999755859376
+474022,JPM,2020-09-22,94.2699966430664
+474023,JPM,2020-09-23,92.73999786376952
+474024,JPM,2020-09-24,92.66000366210938
+474025,JPM,2020-09-25,93.47000122070312
+474026,JPM,2020-09-28,96.16000366210938
+474027,JPM,2020-09-29,95.3499984741211
+474028,JPM,2020-09-30,96.2699966430664
+474029,JPM,2020-10-01,96.97000122070312
+474030,JPM,2020-10-02,97.88999938964844
+474031,JPM,2020-10-05,99.04000091552734
+474032,JPM,2020-10-06,98.0199966430664
+474033,JPM,2020-10-07,99.7300033569336
+474034,JPM,2020-10-08,101.77999877929688
+474035,JPM,2020-10-09,101.1999969482422
+474036,JPM,2020-10-12,102.44000244140624
+474037,JPM,2020-10-13,100.77999877929688
+474038,JPM,2020-10-14,100.22000122070312
+474039,JPM,2020-10-15,101.72000122070312
+474040,JPM,2020-10-16,101.51000213623048
+474041,JPM,2020-10-19,99.8000030517578
+474042,JPM,2020-10-20,100.37000274658205
+474043,JPM,2020-10-21,99.37000274658205
+474044,JPM,2020-10-22,102.87999725341795
+474045,JPM,2020-10-23,103.80999755859376
+474046,JPM,2020-10-26,101.23999786376952
+474047,JPM,2020-10-27,99.33000183105467
+474048,JPM,2020-10-28,96.54000091552734
+474049,JPM,2020-10-29,97.16999816894533
+474050,JPM,2020-10-30,98.04000091552734
+474051,JPM,2020-11-02,100.25
+474052,JPM,2020-11-03,103.41000366210938
+474053,JPM,2020-11-04,100.25
+474054,JPM,2020-11-05,104.3499984741211
+474055,JPM,2020-11-06,102.95999908447266
+474056,JPM,2020-11-09,116.9000015258789
+474057,JPM,2020-11-10,116.5199966430664
+474058,JPM,2020-11-11,114.77999877929688
+474059,JPM,2020-11-12,113.37000274658205
+474060,JPM,2020-11-13,114.08000183105467
+474061,JPM,2020-11-16,117.3000030517578
+474062,JPM,2020-11-17,116.11000061035156
+474063,JPM,2020-11-18,115.25
+474064,JPM,2020-11-19,115.55999755859376
+474065,JPM,2020-11-20,114.56999969482422
+474066,JPM,2020-11-23,117.87000274658205
+474067,JPM,2020-11-24,123.31999969482422
+474068,JPM,2020-11-25,122.02999877929688
+474069,JPM,2020-11-27,121.22000122070312
+474070,JPM,2020-11-30,117.87999725341795
+474071,JPM,2020-12-01,119.73999786376952
+474072,JPM,2020-12-02,122.04000091552734
+474073,JPM,2020-12-03,121.23999786376952
+474074,JPM,2020-12-04,122.33999633789062
+474075,JPM,2020-12-07,121.87999725341795
+474076,JPM,2020-12-08,122.0
+474077,JPM,2020-12-09,121.0500030517578
+474078,JPM,2020-12-10,120.2699966430664
+474079,JPM,2020-12-11,119.55999755859376
+474080,JPM,2020-12-14,118.3000030517578
+474081,JPM,2020-12-15,120.31999969482422
+474082,JPM,2020-12-16,120.66999816894533
+474083,JPM,2020-12-17,119.66999816894533
+474084,JPM,2020-12-18,119.08000183105467
+474085,JPM,2020-12-21,123.5500030517578
+474086,JPM,2020-12-22,121.66999816894533
+474087,JPM,2020-12-23,125.06999969482422
+474088,JPM,2020-12-24,124.5199966430664
+474089,JPM,2020-12-28,125.33999633789062
+474090,JPM,2020-12-29,125.01000213623048
+474091,JPM,2020-12-30,125.36000061035156
+474092,JPM,2020-12-31,127.06999969482422
+474093,JPM,2021-01-04,125.87000274658205
+474094,JPM,2021-01-05,125.6500015258789
+474095,JPM,2021-01-06,131.5500030517578
+474096,JPM,2021-01-07,135.8699951171875
+474097,JPM,2021-01-08,136.02000427246094
+474098,JPM,2021-01-11,138.0500030517578
+474099,JPM,2021-01-12,140.22000122070312
+474100,JPM,2021-01-13,140.35000610351562
+474101,JPM,2021-01-14,141.1699981689453
+474102,JPM,2021-01-15,138.63999938964844
+474103,JPM,2021-01-19,138.0399932861328
+474104,JPM,2021-01-20,135.97000122070312
+474105,JPM,2021-01-21,134.8300018310547
+474106,JPM,2021-01-22,133.7899932861328
+474107,JPM,2021-01-25,132.1199951171875
+474108,JPM,2021-01-26,131.5800018310547
+474109,JPM,2021-01-27,127.86000061035156
+474110,JPM,2021-01-28,130.11000061035156
+474111,JPM,2021-01-29,128.6699981689453
+474112,JPM,2021-02-01,129.6199951171875
+474113,JPM,2021-02-02,133.61000061035156
+474114,JPM,2021-02-03,135.13999938964844
+474115,JPM,2021-02-04,138.25
+474116,JPM,2021-02-05,137.97999572753906
+474117,JPM,2021-02-08,140.13999938964844
+474118,JPM,2021-02-09,139.5800018310547
+474119,JPM,2021-02-10,139.66000366210938
+474120,JPM,2021-02-11,139.27000427246094
+474121,JPM,2021-02-12,141.25
+474122,JPM,2021-02-16,144.64999389648438
+474123,JPM,2021-02-17,145.10000610351562
+474124,JPM,2021-02-18,145.58999633789062
+474125,JPM,2021-02-19,148.02000427246094
+474126,JPM,2021-02-22,149.41000366210938
+474127,JPM,2021-02-23,150.61000061035156
+474128,JPM,2021-02-24,153.25999450683594
+474129,JPM,2021-02-25,151.17999267578125
+474130,JPM,2021-02-26,147.1699981689453
+474131,JPM,2021-03-01,150.5
+474132,JPM,2021-03-02,150.00999450683594
+474133,JPM,2021-03-03,152.91000366210938
+474134,JPM,2021-03-04,150.55999755859375
+474135,JPM,2021-03-05,150.91000366210938
+474136,JPM,2021-03-08,152.91000366210938
+474137,JPM,2021-03-09,151.8300018310547
+474138,JPM,2021-03-10,155.1300048828125
+474139,JPM,2021-03-11,154.32000732421875
+474140,JPM,2021-03-12,156.14999389648438
+474141,JPM,2021-03-15,155.3699951171875
+474142,JPM,2021-03-16,153.50999450683594
+474143,JPM,2021-03-17,155.08999633789062
+474144,JPM,2021-03-18,157.64999389648438
+474145,JPM,2021-03-19,155.13999938964844
+474146,JPM,2021-03-22,150.97000122070312
+474147,JPM,2021-03-23,149.4600067138672
+474148,JPM,2021-03-24,150.6199951171875
+474149,JPM,2021-03-25,152.5500030517578
+474150,JPM,2021-03-26,155.08999633789062
+474151,JPM,2021-03-29,152.67999267578125
+474152,JPM,2021-03-30,154.47999572753906
+474153,JPM,2021-03-31,152.22999572753906
+474154,JPM,2021-04-01,153.7100067138672
+474155,JPM,2021-04-05,153.6199951171875
+474156,JPM,2021-04-06,152.5399932861328
+474157,JPM,2021-04-07,154.92999267578125
+474158,JPM,2021-04-08,155.1199951171875
+474159,JPM,2021-04-09,156.27999877929688
+474160,JPM,2021-04-12,155.9499969482422
+474161,JPM,2021-04-13,154.08999633789062
+474162,JPM,2021-04-14,151.2100067138672
+474163,JPM,2021-04-15,152.1699981689453
+474164,JPM,2021-04-16,153.3000030517578
+474165,JPM,2021-04-19,152.64999389648438
+474166,JPM,2021-04-20,149.27000427246094
+474167,JPM,2021-04-21,150.5399932861328
+474168,JPM,2021-04-22,147.3699951171875
+474169,JPM,2021-04-23,150.19000244140625
+474170,JPM,2021-04-26,150.55999755859375
+474171,JPM,2021-04-27,151.25
+474172,JPM,2021-04-28,152.22999572753906
+474173,JPM,2021-04-29,155.19000244140625
+474174,JPM,2021-04-30,153.80999755859375
+474175,JPM,2021-05-03,153.36000061035156
+474176,JPM,2021-05-04,155.47999572753906
+474177,JPM,2021-05-05,157.52000427246094
+474178,JPM,2021-05-06,160.69000244140625
+474179,JPM,2021-05-07,161.24000549316406
+474180,JPM,2021-05-10,161.22000122070312
+474181,JPM,2021-05-11,158.5399932861328
+474182,JPM,2021-05-12,157.4499969482422
+474183,JPM,2021-05-13,161.5
+474184,JPM,2021-05-14,164.00999450683594
+474185,JPM,2021-05-17,164.6699981689453
+474186,JPM,2021-05-18,162.35000610351562
+474187,JPM,2021-05-19,161.11000061035156
+474188,JPM,2021-05-20,160.8300018310547
+474189,JPM,2021-05-21,162.66000366210938
+474190,JPM,2021-05-24,163.5399932861328
+474191,JPM,2021-05-25,161.85000610351562
+474192,JPM,2021-05-26,161.8300018310547
+474193,JPM,2021-05-27,164.35000610351562
+474194,JPM,2021-05-28,164.24000549316406
+474195,JPM,2021-06-01,166.0500030517578
+474196,JPM,2021-06-02,166.05999755859375
+474197,JPM,2021-06-03,166.1699981689453
+474198,JPM,2021-06-04,166.44000244140625
+474199,JPM,2021-06-07,165.66000366210938
+474200,JPM,2021-06-08,165.0
+474201,JPM,2021-06-09,162.94000244140625
+474202,JPM,2021-06-10,160.39999389648438
+474203,JPM,2021-06-11,160.2899932861328
+474204,JPM,2021-06-14,157.57000732421875
+474205,JPM,2021-06-15,155.17999267578125
+474206,JPM,2021-06-16,156.27000427246094
+474207,JPM,2021-06-17,151.75999450683594
+474208,JPM,2021-06-18,147.9199981689453
+474209,JPM,2021-06-21,150.42999267578125
+474210,JPM,2021-06-22,150.2100067138672
+474211,JPM,2021-06-23,151.1199951171875
+474212,JPM,2021-06-24,152.50999450683594
+474213,JPM,2021-06-25,154.0500030517578
+474214,JPM,2021-06-28,154.3300018310547
+474215,JPM,2021-06-29,154.13999938964844
+474216,JPM,2021-06-30,155.5399932861328
+474217,JPM,2021-07-01,157.0800018310547
+474218,JPM,2021-07-02,156.02999877929688
+474219,JPM,2021-07-06,153.41000366210938
+474220,JPM,2021-07-07,153.58999633789062
+474221,JPM,2021-07-08,150.94000244140625
+474222,JPM,2021-07-09,155.77000427246094
+474223,JPM,2021-07-12,158.0
+474224,JPM,2021-07-13,155.64999389648438
+474225,JPM,2021-07-14,155.1199951171875
+474226,JPM,2021-07-15,155.4600067138672
+474227,JPM,2021-07-16,151.91000366210938
+474228,JPM,2021-07-19,146.97000122070312
+474229,JPM,2021-07-20,149.7100067138672
+474230,JPM,2021-07-21,152.86000061035156
+474231,JPM,2021-07-22,150.92999267578125
+474232,JPM,2021-07-23,150.63999938964844
+474233,JPM,2021-07-26,151.64999389648438
+474234,JPM,2021-07-27,151.4499969482422
+474235,JPM,2021-07-28,151.6999969482422
+474236,JPM,2021-07-29,153.0
+474237,JPM,2021-07-30,151.77999877929688
+474238,JPM,2021-08-02,151.1699981689453
+474239,JPM,2021-08-03,152.88999938964844
+474240,JPM,2021-08-04,151.24000549316406
+474241,JPM,2021-08-05,153.14999389648438
+474242,JPM,2021-08-06,157.5
+474243,JPM,2021-08-09,157.3300018310547
+474244,JPM,2021-08-10,159.25999450683594
+474245,JPM,2021-08-11,161.16000366210938
+474246,JPM,2021-08-12,161.7899932861328
+474247,JPM,2021-08-13,159.97999572753906
+474248,JPM,2021-08-16,158.92999267578125
+474249,JPM,2021-08-17,157.00999450683594
+474250,JPM,2021-08-18,155.5800018310547
+474251,JPM,2021-08-19,154.27999877929688
+474252,JPM,2021-08-20,154.72000122070312
+474253,JPM,2021-08-23,156.6999969482422
+474254,JPM,2021-08-24,157.6699981689453
+474255,JPM,2021-08-25,160.9199981689453
+474256,JPM,2021-08-26,161.75
+474257,JPM,2021-08-27,163.0500030517578
+474258,JPM,2021-08-30,160.44000244140625
+474259,JPM,2021-08-31,159.9499969482422
+474260,JPM,2021-09-01,159.72000122070312
+474261,JPM,2021-09-02,160.4600067138672
+474262,JPM,2021-09-03,159.49000549316406
+474263,JPM,2021-09-07,159.2100067138672
+474264,JPM,2021-09-08,158.5
+474265,JPM,2021-09-09,159.19000244140625
+474266,JPM,2021-09-10,157.36000061035156
+474267,JPM,2021-09-13,159.86000061035156
+474268,JPM,2021-09-14,157.07000732421875
+474269,JPM,2021-09-15,158.16000366210938
+474270,JPM,2021-09-16,158.08999633789062
+474271,JPM,2021-09-17,157.67999267578125
+474272,JPM,2021-09-20,152.9600067138672
+474273,JPM,2021-09-21,152.97999572753906
+474274,JPM,2021-09-22,155.91000366210938
+474275,JPM,2021-09-23,161.17999267578125
+474276,JPM,2021-09-24,163.0399932861328
+474277,JPM,2021-09-27,166.97999572753906
+474278,JPM,2021-09-28,166.0800018310547
+474279,JPM,2021-09-29,165.9499969482422
+474280,JPM,2021-09-30,163.69000244140625
+474281,JPM,2021-10-01,167.1300048828125
+474282,JPM,2021-10-04,166.9499969482422
+474283,JPM,2021-10-05,168.66000366210938
+474284,JPM,2021-10-06,169.02000427246094
+474285,JPM,2021-10-07,170.08999633789062
+474286,JPM,2021-10-08,170.22000122070312
+474287,JPM,2021-10-11,166.63999938964844
+474288,JPM,2021-10-12,165.36000061035156
+474289,JPM,2021-10-13,161.0
+474290,JPM,2021-10-14,163.47000122070312
+474291,JPM,2021-10-15,166.61000061035156
+474292,JPM,2021-10-18,166.5500030517578
+474293,JPM,2021-10-19,168.57000732421875
+474294,JPM,2021-10-20,170.83999633789062
+474295,JPM,2021-10-21,169.5
+474296,JPM,2021-10-22,171.77999877929688
+474297,JPM,2021-10-25,170.94000244140625
+474298,JPM,2021-10-26,171.39999389648438
+474299,JPM,2021-10-27,167.8300018310547
+474300,JPM,2021-10-28,170.36000061035156
+474301,JPM,2021-10-29,169.88999938964844
+474302,JPM,2021-11-01,169.8000030517578
+474303,JPM,2021-11-02,170.47000122070312
+474304,JPM,2021-11-03,170.52999877929688
+474305,JPM,2021-11-04,168.2899932861328
+474306,JPM,2021-11-05,168.0500030517578
+474307,JPM,2021-11-08,169.05999755859375
+474308,JPM,2021-11-09,167.77999877929688
+474309,JPM,2021-11-10,167.6199951171875
+474310,JPM,2021-11-11,167.61000061035156
+474311,JPM,2021-11-12,166.86000061035156
+474312,JPM,2021-11-15,166.55999755859375
+474313,JPM,2021-11-16,165.36000061035156
+474314,JPM,2021-11-17,164.47000122070312
+474315,JPM,2021-11-18,163.0500030517578
+474316,JPM,2021-11-19,160.9199981689453
+474317,JPM,2021-11-22,164.35000610351562
+474318,JPM,2021-11-23,168.27999877929688
+474319,JPM,2021-11-24,166.9600067138672
+474320,JPM,2021-11-26,161.92999267578125
+474321,JPM,2021-11-29,161.22999572753906
+474322,JPM,2021-11-30,158.8300018310547
+474323,JPM,2021-12-01,157.88999938964844
+474324,JPM,2021-12-02,161.2100067138672
+474325,JPM,2021-12-03,158.2899932861328
+474326,JPM,2021-12-06,160.16000366210938
+474327,JPM,2021-12-07,162.57000732421875
+474328,JPM,2021-12-08,160.7100067138672
+474329,JPM,2021-12-09,160.4600067138672
+474330,JPM,2021-12-10,159.82000732421875
+474331,JPM,2021-12-13,157.9199981689453
+474332,JPM,2021-12-14,159.1300048828125
+474333,JPM,2021-12-15,157.94000244140625
+474334,JPM,2021-12-16,160.41000366210938
+474335,JPM,2021-12-17,156.75999450683594
+474336,JPM,2021-12-20,153.94000244140625
+474337,JPM,2021-12-21,156.08999633789062
+474338,JPM,2021-12-22,156.6999969482422
+474339,JPM,2021-12-23,157.25999450683594
+474340,JPM,2021-12-27,158.16000366210938
+474341,JPM,2021-12-28,158.63999938964844
+474342,JPM,2021-12-29,158.55999755859375
+474343,JPM,2021-12-30,158.47999572753906
+474344,JPM,2021-12-31,158.35000610351562
+474345,JPM,2022-01-03,161.6999969482422
+474346,JPM,2022-01-04,167.8300018310547
+474347,JPM,2022-01-05,163.77999877929688
+474348,JPM,2022-01-06,165.52000427246094
+474349,JPM,2022-01-07,167.16000366210938
+474350,JPM,2022-01-10,167.32000732421875
+474351,JPM,2022-01-11,167.49000549316406
+474352,JPM,2022-01-12,168.44000244140625
+474353,JPM,2022-01-13,168.22999572753906
+474354,JPM,2022-01-14,157.88999938964844
+474355,JPM,2022-01-18,151.27000427246094
+474356,JPM,2022-01-19,148.92999267578125
+474357,JPM,2022-01-20,147.66000366210938
+474358,JPM,2022-01-21,145.0800018310547
+474359,JPM,2022-01-24,144.9499969482422
+474360,JPM,2022-01-25,146.52999877929688
+474361,JPM,2022-01-26,147.9199981689453
+474362,JPM,2022-01-27,145.30999755859375
+474363,JPM,2022-01-28,146.61000061035156
+474364,JPM,2022-01-31,148.60000610351562
+474365,JPM,2022-02-01,151.14999389648438
+474366,JPM,2022-02-02,149.94000244140625
+474367,JPM,2022-02-03,148.6999969482422
+474368,JPM,2022-02-04,152.55999755859375
+474369,JPM,2022-02-07,153.07000732421875
+474370,JPM,2022-02-08,155.9499969482422
+474371,JPM,2022-02-09,156.60000610351562
+474372,JPM,2022-02-10,155.9499969482422
+474373,JPM,2022-02-11,153.9199981689453
+474374,JPM,2022-02-14,152.49000549316406
+474375,JPM,2022-02-15,154.72000122070312
+474376,JPM,2022-02-16,155.0
+474377,JPM,2022-02-17,151.42999267578125
+474378,JPM,2022-02-18,152.13999938964844
+474379,JPM,2022-02-22,151.8699951171875
+474380,JPM,2022-02-23,148.69000244140625
+474381,JPM,2022-02-24,144.5500030517578
+474382,JPM,2022-02-25,147.97000122070312
+474383,JPM,2022-02-28,141.8000030517578
+474384,JPM,2022-03-01,136.4499969482422
+474385,JPM,2022-03-02,139.27999877929688
+474386,JPM,2022-03-03,138.2899932861328
+474387,JPM,2022-03-04,134.39999389648438
+474388,JPM,2022-03-07,129.2100067138672
+474389,JPM,2022-03-08,128.3000030517578
+474390,JPM,2022-03-09,133.44000244140625
+474391,JPM,2022-03-10,131.86000061035156
+474392,JPM,2022-03-11,128.88999938964844
+474393,JPM,2022-03-14,130.1699981689453
+474394,JPM,2022-03-15,132.47999572753906
+474395,JPM,2022-03-16,138.39999389648438
+474396,JPM,2022-03-17,140.14999389648438
+474397,JPM,2022-03-18,140.10000610351562
+474398,JPM,2022-03-21,139.64999389648438
+474399,JPM,2022-03-22,142.6199951171875
+474400,JPM,2022-03-23,139.77999877929688
+474401,JPM,2022-03-24,140.69000244140625
+474402,JPM,2022-03-25,141.9199981689453
+474403,JPM,2022-03-28,140.8699951171875
+474404,JPM,2022-03-29,141.17999267578125
+474405,JPM,2022-03-30,140.5399932861328
+474406,JPM,2022-03-31,136.32000732421875
+474407,JPM,2022-04-01,135.30999755859375
+474408,JPM,2022-04-04,135.91000366210938
+474409,JPM,2022-04-05,133.33999633789062
+474410,JPM,2022-04-06,131.49000549316406
+474411,JPM,2022-04-07,131.08999633789062
+474412,JPM,2022-04-08,133.49000549316406
+474413,JPM,2022-04-11,133.0
+474414,JPM,2022-04-12,131.5399932861328
+474415,JPM,2022-04-13,127.3000030517578
+474416,JPM,2022-04-14,126.12000274658205
+474417,JPM,2022-04-18,128.4600067138672
+474418,JPM,2022-04-19,131.1199951171875
+474419,JPM,2022-04-20,131.5800018310547
+474420,JPM,2022-04-21,130.55999755859375
+474421,JPM,2022-04-22,126.80999755859376
+474422,JPM,2022-04-25,126.7699966430664
+474423,JPM,2022-04-26,123.0199966430664
+474424,JPM,2022-04-27,121.41999816894533
+474425,JPM,2022-04-28,123.33999633789062
+474426,JPM,2022-04-29,119.36000061035156
+474427,JPM,2022-05-02,120.4499969482422
+474428,JPM,2022-05-03,123.02999877929688
+474429,JPM,2022-05-04,127.0999984741211
+474430,JPM,2022-05-05,123.91999816894533
+474431,JPM,2022-05-06,123.72000122070312
+474432,JPM,2022-05-09,121.86000061035156
+474433,JPM,2022-05-10,118.88999938964844
+474434,JPM,2022-05-11,118.13999938964844
+474435,JPM,2022-05-12,118.04000091552734
+474436,JPM,2022-05-13,119.08999633789062
+474437,JPM,2022-05-16,118.26000213623048
+474438,JPM,2022-05-17,122.18000030517578
+474439,JPM,2022-05-18,120.08999633789062
+474440,JPM,2022-05-19,118.30999755859376
+474441,JPM,2022-05-20,117.33999633789062
+474442,JPM,2022-05-23,124.5999984741211
+474443,JPM,2022-05-24,126.36000061035156
+474444,JPM,2022-05-25,127.23999786376952
+474445,JPM,2022-05-26,129.44000244140625
+474446,JPM,2022-05-27,131.27000427246094
+474447,JPM,2022-05-31,132.22999572753906
+474448,JPM,2022-06-01,129.91000366210938
+474449,JPM,2022-06-02,132.0
+474450,JPM,2022-06-03,130.16000366210938
+474451,JPM,2022-06-06,129.72999572753906
+474452,JPM,2022-06-07,130.07000732421875
+474453,JPM,2022-06-08,128.0
+474454,JPM,2022-06-09,125.30999755859376
+474455,JPM,2022-06-10,119.5500030517578
+474456,JPM,2022-06-13,115.98999786376952
+474457,JPM,2022-06-14,114.05999755859376
+474458,JPM,2022-06-15,115.41000366210938
+474459,JPM,2022-06-16,113.43000030517578
+474460,JPM,2022-06-17,113.02999877929688
+474461,JPM,2022-06-21,115.83000183105467
+474462,JPM,2022-06-22,115.18000030517578
+474463,JPM,2022-06-23,113.91999816894533
+474464,JPM,2022-06-24,117.31999969482422
+474465,JPM,2022-06-27,116.37999725341795
+474466,JPM,2022-06-28,115.81999969482422
+474467,JPM,2022-06-29,115.3000030517578
+474468,JPM,2022-06-30,112.61000061035156
+474469,JPM,2022-07-01,114.0500030517578
+474470,JPM,2022-07-05,112.62000274658205
+474471,JPM,2022-07-06,111.88999938964844
+474472,JPM,2022-07-07,114.72000122070312
+474473,JPM,2022-07-08,114.36000061035156
+474474,JPM,2022-07-11,112.86000061035156
+474475,JPM,2022-07-12,112.97000122070312
+474476,JPM,2022-07-13,111.91000366210938
+474477,JPM,2022-07-14,108.0
+474478,JPM,2022-07-15,112.9499969482422
+474479,JPM,2022-07-18,111.79000091552734
+474480,JPM,2022-07-19,114.55999755859376
+474481,JPM,2022-07-20,114.54000091552734
+474482,JPM,2022-07-21,115.31999969482422
+474483,JPM,2022-07-22,114.76000213623048
+474484,JPM,2022-07-25,115.22000122070312
+474485,JPM,2022-07-26,113.41999816894533
+474486,JPM,2022-07-27,115.23999786376952
+474487,JPM,2022-07-28,114.80999755859376
+474488,JPM,2022-07-29,115.36000061035156
+474489,JPM,2022-08-01,114.20999908447266
+474490,JPM,2022-08-02,112.43000030517578
+474491,JPM,2022-08-03,113.61000061035156
+474492,JPM,2022-08-04,112.36000061035156
+474493,JPM,2022-08-05,115.76000213623048
+474494,JPM,2022-08-08,114.3499984741211
+474495,JPM,2022-08-09,115.37999725341795
+474496,JPM,2022-08-10,118.38999938964844
+474497,JPM,2022-08-11,120.13999938964844
+474498,JPM,2022-08-12,122.12999725341795
+474499,JPM,2022-08-15,122.45999908447266
+474500,JPM,2022-08-16,123.62999725341795
+474501,JPM,2022-08-17,122.58999633789062
+474502,JPM,2022-08-18,121.63999938964844
+474503,JPM,2022-08-19,118.62999725341795
+474504,JPM,2022-08-22,116.66999816894533
+474505,JPM,2022-08-23,115.5199966430664
+474506,JPM,2022-08-24,115.8000030517578
+474507,JPM,2022-08-25,118.5500030517578
+474508,JPM,2022-08-26,114.66999816894533
+474509,JPM,2022-08-29,114.38999938964844
+474510,JPM,2022-08-30,114.41000366210938
+474511,JPM,2022-08-31,113.7300033569336
+474512,JPM,2022-09-01,114.51000213623048
+474513,JPM,2022-09-02,113.70999908447266
+474514,JPM,2022-09-06,113.73999786376952
+474515,JPM,2022-09-07,115.9000015258789
+474516,JPM,2022-09-08,118.5999984741211
+474517,JPM,2022-09-09,119.16999816894533
+474518,JPM,2022-09-12,120.58000183105467
+474519,JPM,2022-09-13,116.38999938964844
+474520,JPM,2022-09-14,116.12000274658205
+474521,JPM,2022-09-15,117.87000274658205
+474522,JPM,2022-09-16,117.08000183105467
+474523,JPM,2022-09-19,118.16000366210938
+474524,JPM,2022-09-20,115.83000183105467
+474525,JPM,2022-09-21,112.48999786376952
+474526,JPM,2022-09-22,111.20999908447266
+474527,JPM,2022-09-23,109.13999938964844
+474528,JPM,2022-09-26,106.79000091552734
+474529,JPM,2022-09-27,105.8499984741211
+474530,JPM,2022-09-28,107.98999786376952
+474531,JPM,2022-09-29,106.16000366210938
+474532,JPM,2022-09-30,104.5
+474533,JPM,2022-10-03,107.7300033569336
+474534,JPM,2022-10-04,112.7699966430664
+474535,JPM,2022-10-05,110.38999938964844
+474536,JPM,2022-10-06,108.13999938964844
+474537,JPM,2022-10-07,105.9800033569336
+474538,JPM,2022-10-10,104.98999786376952
+474539,JPM,2022-10-11,101.95999908447266
+474540,JPM,2022-10-12,103.61000061035156
+474541,JPM,2022-10-13,109.37000274658205
+474542,JPM,2022-10-14,111.19000244140624
+474543,JPM,2022-10-17,115.86000061035156
+474544,JPM,2022-10-18,118.83999633789062
+474545,JPM,2022-10-19,116.51000213623048
+474546,JPM,2022-10-20,116.12999725341795
+474547,JPM,2022-10-21,122.2300033569336
+474548,JPM,2022-10-24,122.37999725341795
+474549,JPM,2022-10-25,122.6999969482422
+474550,JPM,2022-10-26,124.11000061035156
+474551,JPM,2022-10-27,124.5999984741211
+474552,JPM,2022-10-28,126.08000183105467
+474553,JPM,2022-10-31,125.87999725341795
+474554,JPM,2022-11-01,128.14999389648438
+474555,JPM,2022-11-02,126.97000122070312
+474556,JPM,2022-11-03,127.1999969482422
+474557,JPM,2022-11-04,130.67999267578125
+474558,JPM,2022-11-07,131.3699951171875
+474559,JPM,2022-11-08,131.4499969482422
+474560,JPM,2022-11-09,129.74000549316406
+474561,JPM,2022-11-10,135.0800018310547
+474562,JPM,2022-11-11,135.3000030517578
+474563,JPM,2022-11-14,133.91000366210938
+474564,JPM,2022-11-15,132.94000244140625
+474565,JPM,2022-11-16,133.1199951171875
+474566,JPM,2022-11-17,132.5399932861328
+474567,JPM,2022-11-18,133.83999633789062
+474568,JPM,2022-11-21,133.0500030517578
+474569,JPM,2022-11-22,135.0399932861328
+474570,JPM,2022-11-23,136.47999572753906
+474571,JPM,2022-11-25,136.74000549316406
+474572,JPM,2022-11-28,134.35000610351562
+474573,JPM,2022-11-29,136.55999755859375
+474574,JPM,2022-11-30,138.17999267578125
+474575,JPM,2022-12-01,136.24000549316406
+474576,JPM,2022-12-02,135.16000366210938
+474577,JPM,2022-12-05,131.3699951171875
+474578,JPM,2022-12-06,131.58999633789062
+474579,JPM,2022-12-07,131.5
+474580,JPM,2022-12-08,132.8800048828125
+474581,JPM,2022-12-09,132.16000366210938
+474582,JPM,2022-12-12,134.2100067138672
+474583,JPM,2022-12-13,134.0800018310547
+474584,JPM,2022-12-14,133.41000366210938
+474585,JPM,2022-12-15,130.10000610351562
+474586,JPM,2022-12-16,129.2899932861328
+474587,JPM,2022-12-19,130.05999755859375
+474588,JPM,2022-12-20,130.69000244140625
+474589,JPM,2022-12-21,132.16000366210938
+474590,JPM,2022-12-22,130.66000366210938
+474591,JPM,2022-12-23,131.27999877929688
+474592,JPM,2022-12-27,131.74000549316406
+474593,JPM,2022-12-28,132.4600067138672
+474594,JPM,2022-12-29,133.22000122070312
+474595,JPM,2022-12-30,134.10000610351562
+474596,JPM,2023-01-03,135.1199951171875
+474597,JPM,2023-01-04,136.3800048828125
+474598,JPM,2023-01-05,135.35000610351562
+474599,JPM,2023-01-06,137.94000244140625
+474600,JPM,2023-01-09,137.3699951171875
+474601,JPM,2023-01-10,138.60000610351562
+474602,JPM,2023-01-11,139.6300048828125
+474603,JPM,2023-01-12,139.49000549316406
+474604,JPM,2023-01-13,143.00999450683594
+474605,JPM,2023-01-17,140.8000030517578
+474606,JPM,2023-01-18,136.57000732421875
+474607,JPM,2023-01-19,134.75
+474608,JPM,2023-01-20,135.0800018310547
+474609,JPM,2023-01-23,137.27000427246094
+474610,JPM,2023-01-24,138.4499969482422
+474611,JPM,2023-01-25,139.1199951171875
+474612,JPM,2023-01-26,139.97999572753906
+474613,JPM,2023-01-27,140.32000732421875
+474614,JPM,2023-01-30,139.1300048828125
+474615,JPM,2023-01-31,139.9600067138672
+474616,JPM,2023-02-01,139.58999633789062
+474617,JPM,2023-02-02,138.94000244140625
+474618,JPM,2023-02-03,141.08999633789062
+474619,JPM,2023-02-06,141.9199981689453
+474620,JPM,2023-02-07,143.64999389648438
+474621,JPM,2023-02-08,142.63999938964844
+474622,JPM,2023-02-09,140.4199981689453
+474623,JPM,2023-02-10,141.0399932861328
+474624,JPM,2023-02-13,142.57000732421875
+474625,JPM,2023-02-14,143.1999969482422
+474626,JPM,2023-02-15,143.8000030517578
+474627,JPM,2023-02-16,141.82000732421875
+474628,JPM,2023-02-17,142.24000549316406
+474629,JPM,2023-02-21,139.6300048828125
+474630,JPM,2023-02-22,138.55999755859375
+474631,JPM,2023-02-23,139.6699981689453
+474632,JPM,2023-02-24,140.92999267578125
+474633,JPM,2023-02-27,142.16000366210938
+474634,JPM,2023-02-28,143.35000610351562
+474635,JPM,2023-03-01,142.5500030517578
+474636,JPM,2023-03-02,141.07000732421875
+474637,JPM,2023-03-03,143.66000366210938
+474638,JPM,2023-03-06,142.82000732421875
+474639,JPM,2023-03-07,138.6199951171875
+474640,JPM,2023-03-08,137.8000030517578
+474641,JPM,2023-03-09,130.33999633789062
+474642,JPM,2023-03-10,133.64999389648438
+474643,JPM,2023-03-13,131.25
+474644,JPM,2023-03-14,134.6199951171875
+474645,JPM,2023-03-15,128.25999450683594
+474646,JPM,2023-03-16,130.75
+474647,JPM,2023-03-17,125.80999755859376
+474648,JPM,2023-03-20,127.13999938964844
+474649,JPM,2023-03-21,130.5500030517578
+474650,JPM,2023-03-22,127.18000030517578
+474651,JPM,2023-03-23,126.83999633789062
+474652,JPM,2023-03-24,124.91000366210938
+474653,JPM,2023-03-27,128.49000549316406
+474654,JPM,2023-03-28,128.8800048828125
+474655,JPM,2023-03-29,129.13999938964844
+474656,JPM,2023-03-30,128.75
+474657,JPM,2023-03-31,130.30999755859375
+474658,JPM,2023-04-03,130.16000366210938
+474659,JPM,2023-04-04,128.4199981689453
+474660,JPM,2023-04-05,127.61000061035156
+474661,JPM,2023-04-06,127.47000122070312
+474662,JPM,2023-04-10,127.88999938964844
+474663,JPM,2023-04-11,128.52000427246094
+474664,JPM,2023-04-12,128.5
+474665,JPM,2023-04-13,128.99000549316406
+474666,JPM,2023-04-14,138.72999572753906
+474667,JPM,2023-04-17,139.8300018310547
+474668,JPM,2023-04-18,141.39999389648438
+474669,JPM,2023-04-19,141.22000122070312
+474670,JPM,2023-04-20,140.80999755859375
+474671,JPM,2023-04-21,140.5399932861328
+474672,JPM,2023-04-24,140.72999572753906
+474673,JPM,2023-04-25,137.6699981689453
+474674,JPM,2023-04-26,135.22999572753906
+474675,JPM,2023-04-27,137.0500030517578
+474676,JPM,2023-04-28,138.24000549316406
+474677,JPM,2023-05-01,141.1999969482422
+474678,JPM,2023-05-02,138.9199981689453
+474679,JPM,2023-05-03,135.97999572753906
+474680,JPM,2023-05-04,134.1199951171875
+474681,JPM,2023-05-05,136.74000549316406
+474682,JPM,2023-05-08,137.07000732421875
+474683,JPM,2023-05-09,136.41000366210938
+474684,JPM,2023-05-10,136.47999572753906
+474685,JPM,2023-05-11,136.0500030517578
+474686,JPM,2023-05-12,134.10000610351562
+474687,JNJ,1962-01-02,0.2233799993991851
+474688,JNJ,1962-01-03,0.2199070006608963
+474689,JNJ,1962-01-04,0.2175929993391037
+474690,JNJ,1962-01-05,0.2141200006008148
+474691,JNJ,1962-01-08,0.2106480002403259
+474692,JNJ,1962-01-09,0.2129629999399185
+474693,JNJ,1962-01-10,0.2175929993391037
+474694,JNJ,1962-01-11,0.2164350003004074
+474695,JNJ,1962-01-12,0.2141200006008148
+474696,JNJ,1962-01-15,0.2141200006008148
+474697,JNJ,1962-01-16,0.2129629999399185
+474698,JNJ,1962-01-17,0.2141200006008148
+474699,JNJ,1962-01-18,0.2123840004205703
+474700,JNJ,1962-01-19,0.2146990001201629
+474701,JNJ,1962-01-22,0.2123840004205703
+474702,JNJ,1962-01-23,0.2106480002403259
+474703,JNJ,1962-01-24,0.2100690007209777
+474704,JNJ,1962-01-25,0.2094909995794296
+474705,JNJ,1962-01-26,0.2089120000600814
+474706,JNJ,1962-01-29,0.2118059992790222
+474707,JNJ,1962-01-30,0.2106480002403259
+474708,JNJ,1962-01-31,0.2152779996395111
+474709,JNJ,1962-02-01,0.2170139998197555
+474710,JNJ,1962-02-02,0.2274309992790222
+474711,JNJ,1962-02-05,0.2372689992189407
+474712,JNJ,1962-02-06,0.2476850003004074
+474713,JNJ,1962-02-07,0.25
+474714,JNJ,1962-02-08,0.2471060007810592
+474715,JNJ,1962-02-09,0.2465279996395111
+474716,JNJ,1962-02-12,0.2442129999399185
+474717,JNJ,1962-02-13,0.2418980002403259
+474718,JNJ,1962-02-14,0.2349539995193481
+474719,JNJ,1962-02-15,0.2349539995193481
+474720,JNJ,1962-02-16,0.2337960004806518
+474721,JNJ,1962-02-19,0.2320600003004074
+474722,JNJ,1962-02-20,0.2280090004205703
+474723,JNJ,1962-02-21,0.2222220003604889
+474724,JNJ,1962-02-23,0.2199070006608963
+474725,JNJ,1962-02-26,0.2245370000600814
+474726,JNJ,1962-02-27,0.2274309992790222
+474727,JNJ,1962-02-28,0.2245370000600814
+474728,JNJ,1962-03-01,0.2251159995794296
+474729,JNJ,1962-03-02,0.2239580005407333
+474730,JNJ,1962-03-05,0.2245370000600814
+474731,JNJ,1962-03-06,0.2274309992790222
+474732,JNJ,1962-03-07,0.2280090004205703
+474733,JNJ,1962-03-08,0.2291669994592666
+474734,JNJ,1962-03-09,0.2280090004205703
+474735,JNJ,1962-03-12,0.2303240001201629
+474736,JNJ,1962-03-13,0.2378470003604889
+474737,JNJ,1962-03-14,0.2418980002403259
+474738,JNJ,1962-03-15,0.2436340004205703
+474739,JNJ,1962-03-16,0.2378470003604889
+474740,JNJ,1962-03-19,0.2372689992189407
+474741,JNJ,1962-03-20,0.2372689992189407
+474742,JNJ,1962-03-21,0.2361110001802444
+474743,JNJ,1962-03-22,0.2355320006608963
+474744,JNJ,1962-03-23,0.2332179993391037
+474745,JNJ,1962-03-26,0.2337960004806518
+474746,JNJ,1962-03-27,0.2303240001201629
+474747,JNJ,1962-03-28,0.2291669994592666
+474748,JNJ,1962-03-29,0.2291669994592666
+474749,JNJ,1962-03-30,0.2239580005407333
+474750,JNJ,1962-04-02,0.222800999879837
+474751,JNJ,1962-04-03,0.2239580005407333
+474752,JNJ,1962-04-04,0.2233799993991851
+474753,JNJ,1962-04-05,0.2245370000600814
+474754,JNJ,1962-04-06,0.222800999879837
+474755,JNJ,1962-04-09,0.2222220003604889
+474756,JNJ,1962-04-10,0.2199070006608963
+474757,JNJ,1962-04-11,0.2210649996995926
+474758,JNJ,1962-04-12,0.2152779996395111
+474759,JNJ,1962-04-13,0.2193289995193481
+474760,JNJ,1962-04-16,0.21875
+474761,JNJ,1962-04-17,0.21875
+474762,JNJ,1962-04-18,0.2175929993391037
+474763,JNJ,1962-04-19,0.21875
+474764,JNJ,1962-04-23,0.2181710004806518
+474765,JNJ,1962-04-24,0.2152779996395111
+474766,JNJ,1962-04-25,0.2146990001201629
+474767,JNJ,1962-04-26,0.2106480002403259
+474768,JNJ,1962-04-27,0.207175999879837
+474769,JNJ,1962-04-30,0.1990740001201629
+474770,JNJ,1962-05-01,0.207175999879837
+474771,JNJ,1962-05-02,0.2089120000600814
+474772,JNJ,1962-05-03,0.2100690007209777
+474773,JNJ,1962-05-04,0.2123840004205703
+474774,JNJ,1962-05-07,0.2129629999399185
+474775,JNJ,1962-05-08,0.211226999759674
+474776,JNJ,1962-05-09,0.2100690007209777
+474777,JNJ,1962-05-10,0.2054399996995926
+474778,JNJ,1962-05-11,0.2037039995193481
+474779,JNJ,1962-05-14,0.2048610001802444
+474780,JNJ,1962-05-15,0.2077549993991851
+474781,JNJ,1962-05-16,0.207175999879837
+474782,JNJ,1962-05-17,0.2083330005407333
+474783,JNJ,1962-05-18,0.2048610001802444
+474784,JNJ,1962-05-21,0.2025460004806518
+474785,JNJ,1962-05-22,0.2002310007810592
+474786,JNJ,1962-05-23,0.1944440007209777
+474787,JNJ,1962-05-24,0.1924190074205398
+474788,JNJ,1962-05-25,0.1805559992790222
+474789,JNJ,1962-05-28,0.1649309992790222
+474790,JNJ,1962-05-29,0.1736110001802444
+474791,JNJ,1962-05-31,0.1828700006008148
+474792,JNJ,1962-06-01,0.1851850003004074
+474793,JNJ,1962-06-04,0.1782409995794296
+474794,JNJ,1962-06-05,0.1738999933004379
+474795,JNJ,1962-06-06,0.1765049993991851
+474796,JNJ,1962-06-07,0.1770830005407333
+474797,JNJ,1962-06-08,0.1776620000600814
+474798,JNJ,1962-06-11,0.1765049993991851
+474799,JNJ,1962-06-12,0.1655090004205703
+474800,JNJ,1962-06-13,0.1597220003604889
+474801,JNJ,1962-06-14,0.1521990001201629
+474802,JNJ,1962-06-15,0.1689810007810592
+474803,JNJ,1962-06-18,0.1655090004205703
+474804,JNJ,1962-06-19,0.1620370000600814
+474805,JNJ,1962-06-20,0.1666669994592666
+474806,JNJ,1962-06-21,0.1597220003604889
+474807,JNJ,1962-06-22,0.1605899930000305
+474808,JNJ,1962-06-25,0.1655090004205703
+474809,JNJ,1962-06-26,0.1649309992790222
+474810,JNJ,1962-06-27,0.1620370000600814
+474811,JNJ,1962-06-28,0.1701389998197555
+474812,JNJ,1962-06-29,0.1796880066394806
+474813,JNJ,1962-07-02,0.1822919994592666
+474814,JNJ,1962-07-03,0.1817129999399185
+474815,JNJ,1962-07-05,0.1822919994592666
+474816,JNJ,1962-07-06,0.1747689992189407
+474817,JNJ,1962-07-09,0.1770830005407333
+474818,JNJ,1962-07-10,0.1782409995794296
+474819,JNJ,1962-07-11,0.1741899996995926
+474820,JNJ,1962-07-12,0.1788190007209777
+474821,JNJ,1962-07-13,0.1811340004205703
+474822,JNJ,1962-07-16,0.1776620000600814
+474823,JNJ,1962-07-17,0.1776620000600814
+474824,JNJ,1962-07-18,0.1741899996995926
+474825,JNJ,1962-07-19,0.1724539995193481
+474826,JNJ,1962-07-20,0.1724539995193481
+474827,JNJ,1962-07-23,0.1707179993391037
+474828,JNJ,1962-07-24,0.1631940007209777
+474829,JNJ,1962-07-25,0.164351999759674
+474830,JNJ,1962-07-26,0.1695600003004074
+474831,JNJ,1962-07-27,0.1695600003004074
+474832,JNJ,1962-07-30,0.1689810007810592
+474833,JNJ,1962-07-31,0.1727429926395416
+474834,JNJ,1962-08-01,0.1724539995193481
+474835,JNJ,1962-08-02,0.1724539995193481
+474836,JNJ,1962-08-03,0.1655090004205703
+474837,JNJ,1962-08-06,0.164351999759674
+474838,JNJ,1962-08-07,0.1626159995794296
+474839,JNJ,1962-08-08,0.1689810007810592
+474840,JNJ,1962-08-09,0.1689810007810592
+474841,JNJ,1962-08-10,0.1701389998197555
+474842,JNJ,1962-08-13,0.1689810007810592
+474843,JNJ,1962-08-14,0.1672450006008148
+474844,JNJ,1962-08-15,0.1701389998197555
+474845,JNJ,1962-08-16,0.1689810007810592
+474846,JNJ,1962-08-17,0.1695600003004074
+474847,JNJ,1962-08-20,0.1684029996395111
+474848,JNJ,1962-08-21,0.1666669994592666
+474849,JNJ,1962-08-22,0.1695600003004074
+474850,JNJ,1962-08-23,0.1689810007810592
+474851,JNJ,1962-08-24,0.1672450006008148
+474852,JNJ,1962-08-27,0.1631940007209777
+474853,JNJ,1962-08-28,0.1626159995794296
+474854,JNJ,1962-08-29,0.1623259931802749
+474855,JNJ,1962-08-30,0.1623259931802749
+474856,JNJ,1962-08-31,0.1637730002403259
+474857,JNJ,1962-09-04,0.164351999759674
+474858,JNJ,1962-09-05,0.1620370000600814
+474859,JNJ,1962-09-06,0.1637730002403259
+474860,JNJ,1962-09-07,0.1637730002403259
+474861,JNJ,1962-09-10,0.164351999759674
+474862,JNJ,1962-09-11,0.1620370000600814
+474863,JNJ,1962-09-12,0.1649309992790222
+474864,JNJ,1962-09-13,0.1631940007209777
+474865,JNJ,1962-09-14,0.1631940007209777
+474866,JNJ,1962-09-17,0.1623259931802749
+474867,JNJ,1962-09-18,0.1631940007209777
+474868,JNJ,1962-09-19,0.1660879999399185
+474869,JNJ,1962-09-20,0.1660879999399185
+474870,JNJ,1962-09-21,0.164351999759674
+474871,JNJ,1962-09-24,0.1623259931802749
+474872,JNJ,1962-09-25,0.1626159995794296
+474873,JNJ,1962-09-26,0.1600120067596435
+474874,JNJ,1962-09-27,0.1574070006608963
+474875,JNJ,1962-09-28,0.1591439992189407
+474876,JNJ,1962-10-01,0.1574070006608963
+474877,JNJ,1962-10-02,0.1579860001802444
+474878,JNJ,1962-10-03,0.1585649996995926
+474879,JNJ,1962-10-04,0.1591439992189407
+474880,JNJ,1962-10-05,0.1579860001802444
+474881,JNJ,1962-10-08,0.1585649996995926
+474882,JNJ,1962-10-09,0.1605899930000305
+474883,JNJ,1962-10-10,0.1597220003604889
+474884,JNJ,1962-10-11,0.1574070006608963
+474885,JNJ,1962-10-12,0.1585649996995926
+474886,JNJ,1962-10-15,0.1585649996995926
+474887,JNJ,1962-10-16,0.1591439992189407
+474888,JNJ,1962-10-17,0.1585649996995926
+474889,JNJ,1962-10-18,0.1579860001802444
+474890,JNJ,1962-10-19,0.1527779996395111
+474891,JNJ,1962-10-22,0.1498840004205703
+474892,JNJ,1962-10-23,0.1423610001802444
+474893,JNJ,1962-10-24,0.1481480002403259
+474894,JNJ,1962-10-25,0.1469909995794296
+474895,JNJ,1962-10-26,0.1481480002403259
+474896,JNJ,1962-10-29,0.1527779996395111
+474897,JNJ,1962-10-30,0.1576970070600509
+474898,JNJ,1962-10-31,0.1574070006608963
+474899,JNJ,1962-11-01,0.1574070006608963
+474900,JNJ,1962-11-02,0.1597220003604889
+474901,JNJ,1962-11-05,0.1585649996995926
+474902,JNJ,1962-11-07,0.15625
+474903,JNJ,1962-11-08,0.160300999879837
+474904,JNJ,1962-11-09,0.1614580005407333
+474905,JNJ,1962-11-12,0.1631940007209777
+474906,JNJ,1962-11-13,0.164351999759674
+474907,JNJ,1962-11-14,0.164351999759674
+474908,JNJ,1962-11-15,0.1608799993991851
+474909,JNJ,1962-11-16,0.1600120067596435
+474910,JNJ,1962-11-19,0.1605899930000305
+474911,JNJ,1962-11-20,0.1608799993991851
+474912,JNJ,1962-11-21,0.161748006939888
+474913,JNJ,1962-11-23,0.1626159995794296
+474914,JNJ,1962-11-26,0.1666669994592666
+474915,JNJ,1962-11-27,0.1689810007810592
+474916,JNJ,1962-11-28,0.1741899996995926
+474917,JNJ,1962-11-29,0.1736110001802444
+474918,JNJ,1962-11-30,0.1736110001802444
+474919,JNJ,1962-12-03,0.1707179993391037
+474920,JNJ,1962-12-04,0.171875
+474921,JNJ,1962-12-05,0.171875
+474922,JNJ,1962-12-06,0.1724539995193481
+474923,JNJ,1962-12-07,0.1747689992189407
+474924,JNJ,1962-12-10,0.1724539995193481
+474925,JNJ,1962-12-11,0.1712960004806518
+474926,JNJ,1962-12-12,0.1730320006608963
+474927,JNJ,1962-12-13,0.1712960004806518
+474928,JNJ,1962-12-14,0.1736110001802444
+474929,JNJ,1962-12-17,0.1712960004806518
+474930,JNJ,1962-12-18,0.1707179993391037
+474931,JNJ,1962-12-19,0.1736110001802444
+474932,JNJ,1962-12-20,0.1733220070600509
+474933,JNJ,1962-12-21,0.1712960004806518
+474934,JNJ,1962-12-24,0.171875
+474935,JNJ,1962-12-26,0.171875
+474936,JNJ,1962-12-27,0.1724539995193481
+474937,JNJ,1962-12-28,0.1730320006608963
+474938,JNJ,1962-12-31,0.1695600003004074
+474939,JNJ,1963-01-02,0.1730320006608963
+474940,JNJ,1963-01-03,0.171875
+474941,JNJ,1963-01-04,0.1776620000600814
+474942,JNJ,1963-01-07,0.1793980002403259
+474943,JNJ,1963-01-08,0.1782409995794296
+474944,JNJ,1963-01-09,0.1782409995794296
+474945,JNJ,1963-01-10,0.1770830005407333
+474946,JNJ,1963-01-11,0.1782409995794296
+474947,JNJ,1963-01-14,0.1782409995794296
+474948,JNJ,1963-01-15,0.1776620000600814
+474949,JNJ,1963-01-16,0.1782409995794296
+474950,JNJ,1963-01-17,0.1782409995794296
+474951,JNJ,1963-01-18,0.1793980002403259
+474952,JNJ,1963-01-21,0.1811340004205703
+474953,JNJ,1963-01-22,0.1802659928798675
+474954,JNJ,1963-01-23,0.1817129999399185
+474955,JNJ,1963-01-24,0.1869210004806518
+474956,JNJ,1963-01-25,0.1834490001201629
+474957,JNJ,1963-01-28,0.1875
+474958,JNJ,1963-01-29,0.1875
+474959,JNJ,1963-01-30,0.1875
+474960,JNJ,1963-01-31,0.1869210004806518
+474961,JNJ,1963-02-01,0.1880789995193481
+474962,JNJ,1963-02-04,0.1892360001802444
+474963,JNJ,1963-02-05,0.1875
+474964,JNJ,1963-02-06,0.1898149996995926
+474965,JNJ,1963-02-07,0.1898149996995926
+474966,JNJ,1963-02-08,0.1895249933004379
+474967,JNJ,1963-02-11,0.1892360001802444
+474968,JNJ,1963-02-12,0.1875
+474969,JNJ,1963-02-13,0.1875
+474970,JNJ,1963-02-14,0.1880789995193481
+474971,JNJ,1963-02-15,0.1880789995193481
+474972,JNJ,1963-02-18,0.1886570006608963
+474973,JNJ,1963-02-19,0.1875
+474974,JNJ,1963-02-20,0.1875
+474975,JNJ,1963-02-21,0.1883679926395416
+474976,JNJ,1963-02-25,0.1880789995193481
+474977,JNJ,1963-02-26,0.1898149996995926
+474978,JNJ,1963-02-27,0.1909720003604889
+474979,JNJ,1963-02-28,0.1898149996995926
+474980,JNJ,1963-03-01,0.1851850003004074
+474981,JNJ,1963-03-04,0.1857639998197555
+474982,JNJ,1963-03-05,0.1857639998197555
+474983,JNJ,1963-03-06,0.1843169927597046
+474984,JNJ,1963-03-07,0.1840279996395111
+474985,JNJ,1963-03-08,0.1834490001201629
+474986,JNJ,1963-03-11,0.1828700006008148
+474987,JNJ,1963-03-12,0.1840279996395111
+474988,JNJ,1963-03-13,0.1869210004806518
+474989,JNJ,1963-03-14,0.1857639998197555
+474990,JNJ,1963-03-15,0.1898149996995926
+474991,JNJ,1963-03-18,0.1903939992189407
+474992,JNJ,1963-03-19,0.1875
+474993,JNJ,1963-03-20,0.1892360001802444
+474994,JNJ,1963-03-21,0.1880789995193481
+474995,JNJ,1963-03-22,0.1869210004806518
+474996,JNJ,1963-03-25,0.1851850003004074
+474997,JNJ,1963-03-26,0.1875
+474998,JNJ,1963-03-27,0.1909720003604889
+474999,JNJ,1963-03-28,0.1909720003604889
+475000,JNJ,1963-03-29,0.1903939992189407
+475001,JNJ,1963-04-01,0.1909720003604889
+475002,JNJ,1963-04-02,0.1921299993991851
+475003,JNJ,1963-04-03,0.1921299993991851
+475004,JNJ,1963-04-04,0.1921299993991851
+475005,JNJ,1963-04-05,0.191550999879837
+475006,JNJ,1963-04-08,0.1909720003604889
+475007,JNJ,1963-04-09,0.191550999879837
+475008,JNJ,1963-04-10,0.1892360001802444
+475009,JNJ,1963-04-11,0.1886570006608963
+475010,JNJ,1963-04-15,0.1863429993391037
+475011,JNJ,1963-04-16,0.1875
+475012,JNJ,1963-04-17,0.1846060007810592
+475013,JNJ,1963-04-18,0.1840279996395111
+475014,JNJ,1963-04-19,0.1851850003004074
+475015,JNJ,1963-04-22,0.1817129999399185
+475016,JNJ,1963-04-23,0.1863429993391037
+475017,JNJ,1963-04-24,0.1851850003004074
+475018,JNJ,1963-04-25,0.1872110068798065
+475019,JNJ,1963-04-26,0.1898149996995926
+475020,JNJ,1963-04-29,0.1932870000600814
+475021,JNJ,1963-04-30,0.1927080005407333
+475022,JNJ,1963-05-01,0.1909720003604889
+475023,JNJ,1963-05-02,0.1918399930000305
+475024,JNJ,1963-05-03,0.1898149996995926
+475025,JNJ,1963-05-06,0.1898149996995926
+475026,JNJ,1963-05-07,0.1903939992189407
+475027,JNJ,1963-05-08,0.1880789995193481
+475028,JNJ,1963-05-09,0.1909720003604889
+475029,JNJ,1963-05-10,0.1898149996995926
+475030,JNJ,1963-05-13,0.1898149996995926
+475031,JNJ,1963-05-14,0.195601999759674
+475032,JNJ,1963-05-15,0.2008100003004074
+475033,JNJ,1963-05-16,0.2037039995193481
+475034,JNJ,1963-05-17,0.207175999879837
+475035,JNJ,1963-05-20,0.2080440074205398
+475036,JNJ,1963-05-21,0.2065970003604889
+475037,JNJ,1963-05-22,0.207175999879837
+475038,JNJ,1963-05-23,0.2063080072402954
+475039,JNJ,1963-05-24,0.1990740001201629
+475040,JNJ,1963-05-27,0.1950230002403259
+475041,JNJ,1963-05-28,0.1984950006008148
+475042,JNJ,1963-05-29,0.2002310007810592
+475043,JNJ,1963-05-31,0.2019679993391037
+475044,JNJ,1963-06-03,0.2013889998197555
+475045,JNJ,1963-06-04,0.2019679993391037
+475046,JNJ,1963-06-05,0.2019679993391037
+475047,JNJ,1963-06-06,0.2025460004806518
+475048,JNJ,1963-06-07,0.203125
+475049,JNJ,1963-06-10,0.2042820006608963
+475050,JNJ,1963-06-11,0.2042820006608963
+475051,JNJ,1963-06-12,0.2045720070600509
+475052,JNJ,1963-06-13,0.2060189992189407
+475053,JNJ,1963-06-14,0.2074649930000305
+475054,JNJ,1963-06-17,0.2060189992189407
+475055,JNJ,1963-06-18,0.2065970003604889
+475056,JNJ,1963-06-19,0.207175999879837
+475057,JNJ,1963-06-20,0.2048610001802444
+475058,JNJ,1963-06-21,0.207175999879837
+475059,JNJ,1963-06-24,0.2048610001802444
+475060,JNJ,1963-06-25,0.2039929926395416
+475061,JNJ,1963-06-26,0.2013889998197555
+475062,JNJ,1963-06-27,0.1973379999399185
+475063,JNJ,1963-06-28,0.2019679993391037
+475064,JNJ,1963-07-01,0.1990740001201629
+475065,JNJ,1963-07-02,0.1979169994592666
+475066,JNJ,1963-07-03,0.1984950006008148
+475067,JNJ,1963-07-05,0.2002310007810592
+475068,JNJ,1963-07-08,0.2013889998197555
+475069,JNJ,1963-07-09,0.2025460004806518
+475070,JNJ,1963-07-10,0.2013889998197555
+475071,JNJ,1963-07-11,0.2025460004806518
+475072,JNJ,1963-07-12,0.2002310007810592
+475073,JNJ,1963-07-15,0.2019679993391037
+475074,JNJ,1963-07-16,0.2025460004806518
+475075,JNJ,1963-07-17,0.2013889998197555
+475076,JNJ,1963-07-18,0.2002310007810592
+475077,JNJ,1963-07-19,0.1979169994592666
+475078,JNJ,1963-07-22,0.1938659995794296
+475079,JNJ,1963-07-23,0.1944440007209777
+475080,JNJ,1963-07-24,0.1950230002403259
+475081,JNJ,1963-07-25,0.1967590004205703
+475082,JNJ,1963-07-26,0.195601999759674
+475083,JNJ,1963-07-29,0.1984950006008148
+475084,JNJ,1963-07-30,0.2019679993391037
+475085,JNJ,1963-07-31,0.2013889998197555
+475086,JNJ,1963-08-01,0.2008100003004074
+475087,JNJ,1963-08-02,0.2008100003004074
+475088,JNJ,1963-08-05,0.2013889998197555
+475089,JNJ,1963-08-06,0.2028360068798065
+475090,JNJ,1963-08-07,0.207175999879837
+475091,JNJ,1963-08-08,0.2077549993991851
+475092,JNJ,1963-08-09,0.216725006699562
+475093,JNJ,1963-08-12,0.2152779996395111
+475094,JNJ,1963-08-13,0.2141200006008148
+475095,JNJ,1963-08-14,0.2118059992790222
+475096,JNJ,1963-08-15,0.2123840004205703
+475097,JNJ,1963-08-16,0.2129629999399185
+475098,JNJ,1963-08-19,0.2094909995794296
+475099,JNJ,1963-08-20,0.2106480002403259
+475100,JNJ,1963-08-21,0.2094909995794296
+475101,JNJ,1963-08-22,0.2106480002403259
+475102,JNJ,1963-08-23,0.2118059992790222
+475103,JNJ,1963-08-26,0.2123840004205703
+475104,JNJ,1963-08-27,0.2164350003004074
+475105,JNJ,1963-08-28,0.2175929993391037
+475106,JNJ,1963-08-29,0.2181710004806518
+475107,JNJ,1963-08-30,0.2204860001802444
+475108,JNJ,1963-09-03,0.221353992819786
+475109,JNJ,1963-09-04,0.2201970070600509
+475110,JNJ,1963-09-05,0.21875
+475111,JNJ,1963-09-06,0.2181710004806518
+475112,JNJ,1963-09-09,0.21875
+475113,JNJ,1963-09-10,0.2204860001802444
+475114,JNJ,1963-09-11,0.2251159995794296
+475115,JNJ,1963-09-12,0.226851999759674
+475116,JNJ,1963-09-13,0.2245370000600814
+475117,JNJ,1963-09-16,0.2222220003604889
+475118,JNJ,1963-09-17,0.2222220003604889
+475119,JNJ,1963-09-18,0.2204860001802444
+475120,JNJ,1963-09-19,0.2222220003604889
+475121,JNJ,1963-09-20,0.2233799993991851
+475122,JNJ,1963-09-23,0.21875
+475123,JNJ,1963-09-24,0.2199070006608963
+475124,JNJ,1963-09-25,0.21875
+475125,JNJ,1963-09-26,0.2158560007810592
+475126,JNJ,1963-09-27,0.2141200006008148
+475127,JNJ,1963-09-30,0.2129629999399185
+475128,JNJ,1963-10-01,0.2164350003004074
+475129,JNJ,1963-10-02,0.2175929993391037
+475130,JNJ,1963-10-03,0.2175929993391037
+475131,JNJ,1963-10-04,0.2193289995193481
+475132,JNJ,1963-10-07,0.2175929993391037
+475133,JNJ,1963-10-08,0.2141200006008148
+475134,JNJ,1963-10-09,0.2094909995794296
+475135,JNJ,1963-10-10,0.2094909995794296
+475136,JNJ,1963-10-11,0.2152779996395111
+475137,JNJ,1963-10-14,0.2311919927597046
+475138,JNJ,1963-10-15,0.2679400146007538
+475139,JNJ,1963-10-16,0.2745949923992157
+475140,JNJ,1963-10-17,0.2575230002403259
+475141,JNJ,1963-10-18,0.2644680142402649
+475142,JNJ,1963-10-21,0.2615740001201629
+475143,JNJ,1963-10-22,0.2621529996395111
+475144,JNJ,1963-10-23,0.2430559992790222
+475145,JNJ,1963-10-24,0.2644680142402649
+475146,JNJ,1963-10-25,0.2690970003604889
+475147,JNJ,1963-10-28,0.2566550076007843
+475148,JNJ,1963-10-29,0.2552079856395721
+475149,JNJ,1963-10-30,0.2488429993391037
+475150,JNJ,1963-10-31,0.2471060007810592
+475151,JNJ,1963-11-01,0.2557869851589203
+475152,JNJ,1963-11-04,0.2471060007810592
+475153,JNJ,1963-11-06,0.244501993060112
+475154,JNJ,1963-11-07,0.2430559992790222
+475155,JNJ,1963-11-08,0.2447919994592666
+475156,JNJ,1963-11-11,0.2401620000600814
+475157,JNJ,1963-11-12,0.2366899996995926
+475158,JNJ,1963-11-13,0.2401620000600814
+475159,JNJ,1963-11-14,0.2378470003604889
+475160,JNJ,1963-11-15,0.234375
+475161,JNJ,1963-11-18,0.2297450006008148
+475162,JNJ,1963-11-19,0.2320600003004074
+475163,JNJ,1963-11-20,0.2361110001802444
+475164,JNJ,1963-11-21,0.232350006699562
+475165,JNJ,1963-11-22,0.2199070006608963
+475166,JNJ,1963-11-26,0.234375
+475167,JNJ,1963-11-27,0.2390049993991851
+475168,JNJ,1963-11-29,0.2471060007810592
+475169,JNJ,1963-12-02,0.25
+475170,JNJ,1963-12-03,0.2453700006008148
+475171,JNJ,1963-12-04,0.25
+475172,JNJ,1963-12-05,0.2505789995193481
+475173,JNJ,1963-12-06,0.2447919994592666
+475174,JNJ,1963-12-09,0.2404509931802749
+475175,JNJ,1963-12-10,0.2395830005407333
+475176,JNJ,1963-12-11,0.238425999879837
+475177,JNJ,1963-12-12,0.2407409995794296
+475178,JNJ,1963-12-13,0.2395830005407333
+475179,JNJ,1963-12-16,0.2392940074205398
+475180,JNJ,1963-12-17,0.2465279996395111
+475181,JNJ,1963-12-18,0.2418980002403259
+475182,JNJ,1963-12-19,0.2361110001802444
+475183,JNJ,1963-12-20,0.2332179993391037
+475184,JNJ,1963-12-23,0.234375
+475185,JNJ,1963-12-24,0.2378470003604889
+475186,JNJ,1963-12-26,0.2390049993991851
+475187,JNJ,1963-12-27,0.2395830005407333
+475188,JNJ,1963-12-30,0.2361110001802444
+475189,JNJ,1963-12-31,0.2361110001802444
+475190,JNJ,1964-01-02,0.2416090071201324
+475191,JNJ,1964-01-03,0.2604170143604278
+475192,JNJ,1964-01-06,0.2604170143604278
+475193,JNJ,1964-01-07,0.2569440007209778
+475194,JNJ,1964-01-08,0.25
+475195,JNJ,1964-01-09,0.2534720003604889
+475196,JNJ,1964-01-10,0.262730985879898
+475197,JNJ,1964-01-13,0.2650460004806518
+475198,JNJ,1964-01-14,0.2615740001201629
+475199,JNJ,1964-01-15,0.2638890147209167
+475200,JNJ,1964-01-16,0.2592589855194092
+475201,JNJ,1964-01-17,0.2569440007209778
+475202,JNJ,1964-01-20,0.2511569857597351
+475203,JNJ,1964-01-21,0.2511569857597351
+475204,JNJ,1964-01-22,0.2523150146007538
+475205,JNJ,1964-01-23,0.2523150146007538
+475206,JNJ,1964-01-24,0.248552992939949
+475207,JNJ,1964-01-27,0.2413190007209777
+475208,JNJ,1964-01-28,0.2436340004205703
+475209,JNJ,1964-01-29,0.2430559992790222
+475210,JNJ,1964-01-30,0.2436340004205703
+475211,JNJ,1964-01-31,0.2436340004205703
+475212,JNJ,1964-02-03,0.2465279996395111
+475213,JNJ,1964-02-04,0.2476850003004074
+475214,JNJ,1964-02-05,0.2482639998197555
+475215,JNJ,1964-02-06,0.2488429993391037
+475216,JNJ,1964-02-07,0.2476850003004074
+475217,JNJ,1964-02-10,0.2482639998197555
+475218,JNJ,1964-02-11,0.254050999879837
+475219,JNJ,1964-02-12,0.2609950006008148
+475220,JNJ,1964-02-13,0.2598380148410797
+475221,JNJ,1964-02-14,0.2598380148410797
+475222,JNJ,1964-02-17,0.2581019997596741
+475223,JNJ,1964-02-18,0.2563660144805908
+475224,JNJ,1964-02-19,0.2685190141201019
+475225,JNJ,1964-02-20,0.2699649930000305
+475226,JNJ,1964-02-24,0.2673609852790832
+475227,JNJ,1964-02-25,0.2624419927597046
+475228,JNJ,1964-02-26,0.2754630148410797
+475229,JNJ,1964-02-27,0.262730985879898
+475230,JNJ,1964-02-28,0.2662039995193481
+475231,JNJ,1964-03-02,0.2650460004806518
+475232,JNJ,1964-03-03,0.2604170143604278
+475233,JNJ,1964-03-04,0.2592589855194092
+475234,JNJ,1964-03-05,0.2604170143604278
+475235,JNJ,1964-03-06,0.2644680142402649
+475236,JNJ,1964-03-09,0.2650460004806518
+475237,JNJ,1964-03-10,0.2604170143604278
+475238,JNJ,1964-03-11,0.2604170143604278
+475239,JNJ,1964-03-12,0.2581019997596741
+475240,JNJ,1964-03-13,0.2581019997596741
+475241,JNJ,1964-03-16,0.2546299993991852
+475242,JNJ,1964-03-17,0.2543399930000305
+475243,JNJ,1964-03-18,0.2575230002403259
+475244,JNJ,1964-03-19,0.2569440007209778
+475245,JNJ,1964-03-20,0.2557869851589203
+475246,JNJ,1964-03-23,0.2534720003604889
+475247,JNJ,1964-03-24,0.254050999879837
+475248,JNJ,1964-03-25,0.2523150146007538
+475249,JNJ,1964-03-26,0.2517359852790832
+475250,JNJ,1964-03-30,0.2505789995193481
+475251,JNJ,1964-03-31,0.2476850003004074
+475252,JNJ,1964-04-01,0.2447919994592666
+475253,JNJ,1964-04-02,0.2476850003004074
+475254,JNJ,1964-04-03,0.2459490001201629
+475255,JNJ,1964-04-06,0.2465279996395111
+475256,JNJ,1964-04-07,0.2430559992790222
+475257,JNJ,1964-04-08,0.2430559992790222
+475258,JNJ,1964-04-09,0.2488429993391037
+475259,JNJ,1964-04-10,0.2442129999399185
+475260,JNJ,1964-04-13,0.2476850003004074
+475261,JNJ,1964-04-14,0.2476850003004074
+475262,JNJ,1964-04-15,0.2482639998197555
+475263,JNJ,1964-04-16,0.2534720003604889
+475264,JNJ,1964-04-17,0.2488429993391037
+475265,JNJ,1964-04-20,0.2476850003004074
+475266,JNJ,1964-04-21,0.2476850003004074
+475267,JNJ,1964-04-22,0.2465279996395111
+475268,JNJ,1964-04-23,0.2471060007810592
+475269,JNJ,1964-04-24,0.2447919994592666
+475270,JNJ,1964-04-27,0.2430559992790222
+475271,JNJ,1964-04-28,0.2418980002403259
+475272,JNJ,1964-04-29,0.2256940007209777
+475273,JNJ,1964-04-30,0.2303240001201629
+475274,JNJ,1964-05-01,0.2309029996395111
+475275,JNJ,1964-05-04,0.2326389998197555
+475276,JNJ,1964-05-05,0.2349539995193481
+475277,JNJ,1964-05-06,0.2361110001802444
+475278,JNJ,1964-05-07,0.2337960004806518
+475279,JNJ,1964-05-08,0.2332179993391037
+475280,JNJ,1964-05-11,0.2361110001802444
+475281,JNJ,1964-05-12,0.2361110001802444
+475282,JNJ,1964-05-13,0.234375
+475283,JNJ,1964-05-14,0.2361110001802444
+475284,JNJ,1964-05-15,0.2326389998197555
+475285,JNJ,1964-05-18,0.2317710071802139
+475286,JNJ,1964-05-19,0.2291669994592666
+475287,JNJ,1964-05-20,0.2291669994592666
+475288,JNJ,1964-05-21,0.2320600003004074
+475289,JNJ,1964-05-22,0.2320600003004074
+475290,JNJ,1964-05-25,0.2326389998197555
+475291,JNJ,1964-05-26,0.2314810007810592
+475292,JNJ,1964-05-27,0.2372689992189407
+475293,JNJ,1964-05-28,0.2326389998197555
+475294,JNJ,1964-06-01,0.2256940007209777
+475295,JNJ,1964-06-02,0.2222220003604889
+475296,JNJ,1964-06-03,0.2222220003604889
+475297,JNJ,1964-06-04,0.2256940007209777
+475298,JNJ,1964-06-05,0.2291669994592666
+475299,JNJ,1964-06-08,0.2309029996395111
+475300,JNJ,1964-06-09,0.2320600003004074
+475301,JNJ,1964-06-10,0.2309029996395111
+475302,JNJ,1964-06-11,0.2297450006008148
+475303,JNJ,1964-06-12,0.226851999759674
+475304,JNJ,1964-06-15,0.2297450006008148
+475305,JNJ,1964-06-16,0.2337960004806518
+475306,JNJ,1964-06-17,0.2309029996395111
+475307,JNJ,1964-06-18,0.2332179993391037
+475308,JNJ,1964-06-19,0.234375
+475309,JNJ,1964-06-22,0.2337960004806518
+475310,JNJ,1964-06-23,0.2349539995193481
+475311,JNJ,1964-06-24,0.2337960004806518
+475312,JNJ,1964-06-25,0.2337960004806518
+475313,JNJ,1964-06-26,0.232927992939949
+475314,JNJ,1964-06-29,0.2349539995193481
+475315,JNJ,1964-06-30,0.2349539995193481
+475316,JNJ,1964-07-01,0.2349539995193481
+475317,JNJ,1964-07-02,0.2355320006608963
+475318,JNJ,1964-07-06,0.2355320006608963
+475319,JNJ,1964-07-07,0.2355320006608963
+475320,JNJ,1964-07-08,0.2337960004806518
+475321,JNJ,1964-07-09,0.2366899996995926
+475322,JNJ,1964-07-10,0.2349539995193481
+475323,JNJ,1964-07-13,0.2349539995193481
+475324,JNJ,1964-07-14,0.2355320006608963
+475325,JNJ,1964-07-15,0.2349539995193481
+475326,JNJ,1964-07-16,0.2349539995193481
+475327,JNJ,1964-07-17,0.2361110001802444
+475328,JNJ,1964-07-20,0.2361110001802444
+475329,JNJ,1964-07-21,0.2349539995193481
+475330,JNJ,1964-07-22,0.2366899996995926
+475331,JNJ,1964-07-23,0.2361110001802444
+475332,JNJ,1964-07-24,0.2361110001802444
+475333,JNJ,1964-07-27,0.2355320006608963
+475334,JNJ,1964-07-28,0.2355320006608963
+475335,JNJ,1964-07-29,0.2361110001802444
+475336,JNJ,1964-07-30,0.2361110001802444
+475337,JNJ,1964-07-31,0.234375
+475338,JNJ,1964-08-03,0.2337960004806518
+475339,JNJ,1964-08-04,0.2291669994592666
+475340,JNJ,1964-08-05,0.2280090004205703
+475341,JNJ,1964-08-06,0.226851999759674
+475342,JNJ,1964-08-07,0.2280090004205703
+475343,JNJ,1964-08-10,0.2280090004205703
+475344,JNJ,1964-08-11,0.2285879999399185
+475345,JNJ,1964-08-12,0.2274309992790222
+475346,JNJ,1964-08-13,0.226851999759674
+475347,JNJ,1964-08-14,0.2274309992790222
+475348,JNJ,1964-08-17,0.2256940007209777
+475349,JNJ,1964-08-18,0.2274309992790222
+475350,JNJ,1964-08-19,0.2274309992790222
+475351,JNJ,1964-08-20,0.2285879999399185
+475352,JNJ,1964-08-21,0.2303240001201629
+475353,JNJ,1964-08-24,0.2309029996395111
+475354,JNJ,1964-08-25,0.2297450006008148
+475355,JNJ,1964-08-26,0.2297450006008148
+475356,JNJ,1964-08-27,0.2309029996395111
+475357,JNJ,1964-08-28,0.2314810007810592
+475358,JNJ,1964-08-31,0.2297450006008148
+475359,JNJ,1964-09-01,0.2291669994592666
+475360,JNJ,1964-09-02,0.2309029996395111
+475361,JNJ,1964-09-03,0.2309029996395111
+475362,JNJ,1964-09-04,0.2300350069999694
+475363,JNJ,1964-09-08,0.2326389998197555
+475364,JNJ,1964-09-09,0.2337960004806518
+475365,JNJ,1964-09-10,0.2326389998197555
+475366,JNJ,1964-09-11,0.2453700006008148
+475367,JNJ,1964-09-14,0.2430559992790222
+475368,JNJ,1964-09-15,0.242476999759674
+475369,JNJ,1964-09-16,0.2418980002403259
+475370,JNJ,1964-09-17,0.2378470003604889
+475371,JNJ,1964-09-18,0.2337960004806518
+475372,JNJ,1964-09-21,0.2337960004806518
+475373,JNJ,1964-09-22,0.2332179993391037
+475374,JNJ,1964-09-23,0.2332179993391037
+475375,JNJ,1964-09-24,0.2320600003004074
+475376,JNJ,1964-09-25,0.2337960004806518
+475377,JNJ,1964-09-28,0.2332179993391037
+475378,JNJ,1964-09-29,0.2335070073604583
+475379,JNJ,1964-09-30,0.234375
+475380,JNJ,1964-10-01,0.234375
+475381,JNJ,1964-10-02,0.2332179993391037
+475382,JNJ,1964-10-05,0.2326389998197555
+475383,JNJ,1964-10-06,0.2372689992189407
+475384,JNJ,1964-10-07,0.2366899996995926
+475385,JNJ,1964-10-08,0.2355320006608963
+475386,JNJ,1964-10-09,0.2378470003604889
+475387,JNJ,1964-10-12,0.2378470003604889
+475388,JNJ,1964-10-13,0.2390049993991851
+475389,JNJ,1964-10-14,0.2395830005407333
+475390,JNJ,1964-10-15,0.2366899996995926
+475391,JNJ,1964-10-16,0.2390049993991851
+475392,JNJ,1964-10-19,0.238425999879837
+475393,JNJ,1964-10-20,0.2418980002403259
+475394,JNJ,1964-10-21,0.2401620000600814
+475395,JNJ,1964-10-22,0.2390049993991851
+475396,JNJ,1964-10-23,0.238425999879837
+475397,JNJ,1964-10-26,0.2407409995794296
+475398,JNJ,1964-10-27,0.2410299926996231
+475399,JNJ,1964-10-28,0.2407409995794296
+475400,JNJ,1964-10-29,0.2407409995794296
+475401,JNJ,1964-10-30,0.2430559992790222
+475402,JNJ,1964-11-02,0.2465279996395111
+475403,JNJ,1964-11-04,0.2465279996395111
+475404,JNJ,1964-11-05,0.2465279996395111
+475405,JNJ,1964-11-06,0.2430559992790222
+475406,JNJ,1964-11-09,0.2436340004205703
+475407,JNJ,1964-11-10,0.2442129999399185
+475408,JNJ,1964-11-11,0.2430559992790222
+475409,JNJ,1964-11-12,0.2476850003004074
+475410,JNJ,1964-11-13,0.2534720003604889
+475411,JNJ,1964-11-16,0.25
+475412,JNJ,1964-11-17,0.2511569857597351
+475413,JNJ,1964-11-18,0.2511569857597351
+475414,JNJ,1964-11-19,0.2534720003604889
+475415,JNJ,1964-11-20,0.2569440007209778
+475416,JNJ,1964-11-23,0.2575230002403259
+475417,JNJ,1964-11-24,0.2586809992790222
+475418,JNJ,1964-11-25,0.2598380148410797
+475419,JNJ,1964-11-27,0.2604170143604278
+475420,JNJ,1964-11-30,0.2569440007209778
+475421,JNJ,1964-12-01,0.2528940141201019
+475422,JNJ,1964-12-02,0.2534720003604889
+475423,JNJ,1964-12-03,0.2546299993991852
+475424,JNJ,1964-12-04,0.2523150146007538
+475425,JNJ,1964-12-07,0.2494210004806518
+475426,JNJ,1964-12-08,0.2511569857597351
+475427,JNJ,1964-12-09,0.2523150146007538
+475428,JNJ,1964-12-10,0.2523150146007538
+475429,JNJ,1964-12-11,0.2523150146007538
+475430,JNJ,1964-12-14,0.2514469921588897
+475431,JNJ,1964-12-15,0.2482639998197555
+475432,JNJ,1964-12-16,0.2447919994592666
+475433,JNJ,1964-12-17,0.2465279996395111
+475434,JNJ,1964-12-18,0.25
+475435,JNJ,1964-12-21,0.2514469921588897
+475436,JNJ,1964-12-22,0.2592589855194092
+475437,JNJ,1964-12-23,0.262730985879898
+475438,JNJ,1964-12-24,0.2598380148410797
+475439,JNJ,1964-12-28,0.2601270079612732
+475440,JNJ,1964-12-29,0.2563660144805908
+475441,JNJ,1964-12-30,0.2552079856395721
+475442,JNJ,1964-12-31,0.2586809992790222
+475443,JNJ,1965-01-04,0.2575230002403259
+475444,JNJ,1965-01-05,0.2604170143604278
+475445,JNJ,1965-01-06,0.2650460004806518
+475446,JNJ,1965-01-07,0.2650460004806518
+475447,JNJ,1965-01-08,0.2690970003604889
+475448,JNJ,1965-01-11,0.2714119851589203
+475449,JNJ,1965-01-12,0.2760420143604278
+475450,JNJ,1965-01-13,0.2754630148410797
+475451,JNJ,1965-01-14,0.2708329856395721
+475452,JNJ,1965-01-15,0.269675999879837
+475453,JNJ,1965-01-18,0.2705439925193786
+475454,JNJ,1965-01-19,0.2731480002403259
+475455,JNJ,1965-01-20,0.2714119851589203
+475456,JNJ,1965-01-21,0.2702549993991852
+475457,JNJ,1965-01-22,0.2722800076007843
+475458,JNJ,1965-01-25,0.269675999879837
+475459,JNJ,1965-01-26,0.2731480002403259
+475460,JNJ,1965-01-27,0.2754630148410797
+475461,JNJ,1965-01-28,0.2800930142402649
+475462,JNJ,1965-01-29,0.2800930142402649
+475463,JNJ,1965-02-01,0.2835650146007538
+475464,JNJ,1965-02-02,0.278355985879898
+475465,JNJ,1965-02-03,0.2771990001201629
+475466,JNJ,1965-02-04,0.2754630148410797
+475467,JNJ,1965-02-05,0.2818289995193481
+475468,JNJ,1965-02-08,0.2777779996395111
+475469,JNJ,1965-02-09,0.2777779996395111
+475470,JNJ,1965-02-10,0.2795140147209167
+475471,JNJ,1965-02-11,0.2771990001201629
+475472,JNJ,1965-02-12,0.278355985879898
+475473,JNJ,1965-02-15,0.2789349853992462
+475474,JNJ,1965-02-16,0.28125
+475475,JNJ,1965-02-17,0.2795140147209167
+475476,JNJ,1965-02-18,0.2795140147209167
+475477,JNJ,1965-02-19,0.2864579856395721
+475478,JNJ,1965-02-23,0.2893519997596741
+475479,JNJ,1965-02-24,0.293980985879898
+475480,JNJ,1965-02-25,0.2928240001201629
+475481,JNJ,1965-02-26,0.2876160144805908
+475482,JNJ,1965-03-01,0.2876160144805908
+475483,JNJ,1965-03-02,0.2905089855194092
+475484,JNJ,1965-03-03,0.2928240001201629
+475485,JNJ,1965-03-04,0.2910880148410797
+475486,JNJ,1965-03-05,0.2899309992790222
+475487,JNJ,1965-03-08,0.2887730002403259
+475488,JNJ,1965-03-09,0.2893519997596741
+475489,JNJ,1965-03-10,0.2876160144805908
+475490,JNJ,1965-03-11,0.2916670143604278
+475491,JNJ,1965-03-12,0.2928240001201629
+475492,JNJ,1965-03-15,0.2951390147209167
+475493,JNJ,1965-03-16,0.2922450006008148
+475494,JNJ,1965-03-17,0.2919560074806213
+475495,JNJ,1965-03-18,0.2916670143604278
+475496,JNJ,1965-03-19,0.2893519997596741
+475497,JNJ,1965-03-22,0.2893519997596741
+475498,JNJ,1965-03-23,0.2879050076007843
+475499,JNJ,1965-03-24,0.2876160144805908
+475500,JNJ,1965-03-25,0.2847220003604889
+475501,JNJ,1965-03-26,0.2847220003604889
+475502,JNJ,1965-03-29,0.2847220003604889
+475503,JNJ,1965-03-30,0.2847220003604889
+475504,JNJ,1965-03-31,0.2870369851589203
+475505,JNJ,1965-04-01,0.2881940007209778
+475506,JNJ,1965-04-02,0.2893519997596741
+475507,JNJ,1965-04-05,0.2905089855194092
+475508,JNJ,1965-04-06,0.2916670143604278
+475509,JNJ,1965-04-07,0.2916670143604278
+475510,JNJ,1965-04-08,0.2905089855194092
+475511,JNJ,1965-04-09,0.293980985879898
+475512,JNJ,1965-04-12,0.3032410144805908
+475513,JNJ,1965-04-13,0.300925999879837
+475514,JNJ,1965-04-14,0.3067130148410797
+475515,JNJ,1965-04-15,0.3113430142402649
+475516,JNJ,1965-04-19,0.3101849853992462
+475517,JNJ,1965-04-20,0.3061339855194092
+475518,JNJ,1965-04-21,0.3061339855194092
+475519,JNJ,1965-04-22,0.3067130148410797
+475520,JNJ,1965-04-23,0.3067130148410797
+475521,JNJ,1965-04-26,0.3020829856395721
+475522,JNJ,1965-04-27,0.3020829856395721
+475523,JNJ,1965-04-28,0.2997690141201019
+475524,JNJ,1965-04-29,0.2974539995193481
+475525,JNJ,1965-04-30,0.2986109852790832
+475526,JNJ,1965-05-03,0.296875
+475527,JNJ,1965-05-04,0.3020829856395721
+475528,JNJ,1965-05-05,0.3061339855194092
+475529,JNJ,1965-05-06,0.3078700006008148
+475530,JNJ,1965-05-07,0.3072920143604278
+475531,JNJ,1965-05-10,0.3055559992790222
+475532,JNJ,1965-05-11,0.3055559992790222
+475533,JNJ,1965-05-12,0.3055559992790222
+475534,JNJ,1965-05-13,0.3090279996395111
+475535,JNJ,1965-05-14,0.3055559992790222
+475536,JNJ,1965-05-17,0.3078700006008148
+475537,JNJ,1965-05-18,0.3101849853992462
+475538,JNJ,1965-05-19,0.3148150146007538
+475539,JNJ,1965-05-20,0.3153940141201019
+475540,JNJ,1965-05-21,0.3125
+475541,JNJ,1965-05-24,0.3101849853992462
+475542,JNJ,1965-05-25,0.3130789995193481
+475543,JNJ,1965-05-26,0.3113430142402649
+475544,JNJ,1965-05-27,0.3055559992790222
+475545,JNJ,1965-05-28,0.309605985879898
+475546,JNJ,1965-06-01,0.3119210004806518
+475547,JNJ,1965-06-02,0.3055559992790222
+475548,JNJ,1965-06-03,0.3055559992790222
+475549,JNJ,1965-06-04,0.3020829856395721
+475550,JNJ,1965-06-07,0.2974539995193481
+475551,JNJ,1965-06-08,0.2893519997596741
+475552,JNJ,1965-06-09,0.2876160144805908
+475553,JNJ,1965-06-10,0.285300999879837
+475554,JNJ,1965-06-11,0.2870369851589203
+475555,JNJ,1965-06-14,0.2829859852790832
+475556,JNJ,1965-06-15,0.2789349853992462
+475557,JNJ,1965-06-16,0.28125
+475558,JNJ,1965-06-17,0.2824069857597351
+475559,JNJ,1965-06-18,0.2893519997596741
+475560,JNJ,1965-06-21,0.2928240001201629
+475561,JNJ,1965-06-22,0.2951390147209167
+475562,JNJ,1965-06-23,0.2934029996395111
+475563,JNJ,1965-06-24,0.2905089855194092
+475564,JNJ,1965-06-25,0.2870369851589203
+475565,JNJ,1965-06-28,0.28125
+475566,JNJ,1965-06-29,0.2841440141201019
+475567,JNJ,1965-06-30,0.2876160144805908
+475568,JNJ,1965-07-01,0.2876160144805908
+475569,JNJ,1965-07-02,0.2893519997596741
+475570,JNJ,1965-07-06,0.2870369851589203
+475571,JNJ,1965-07-07,0.2881940007209778
+475572,JNJ,1965-07-08,0.2893519997596741
+475573,JNJ,1965-07-09,0.2934029996395111
+475574,JNJ,1965-07-12,0.2951390147209167
+475575,JNJ,1965-07-13,0.293980985879898
+475576,JNJ,1965-07-14,0.2962960004806518
+475577,JNJ,1965-07-15,0.2997690141201019
+475578,JNJ,1965-07-16,0.300925999879837
+475579,JNJ,1965-07-19,0.3015049993991852
+475580,JNJ,1965-07-20,0.296875
+475581,JNJ,1965-07-21,0.3006370067596435
+475582,JNJ,1965-07-22,0.3015049993991852
+475583,JNJ,1965-07-23,0.3038190007209778
+475584,JNJ,1965-07-26,0.3078700006008148
+475585,JNJ,1965-07-27,0.3090279996395111
+475586,JNJ,1965-07-28,0.3101849853992462
+475587,JNJ,1965-07-29,0.3125
+475588,JNJ,1965-07-30,0.3203130066394806
+475589,JNJ,1965-08-02,0.3269680142402649
+475590,JNJ,1965-08-03,0.3310190141201019
+475591,JNJ,1965-08-04,0.3356480002403259
+475592,JNJ,1965-08-05,0.3472220003604889
+475593,JNJ,1965-08-06,0.3466440141201019
+475594,JNJ,1965-08-09,0.3396990001201629
+475595,JNJ,1965-08-10,0.3368059992790222
+475596,JNJ,1965-08-11,0.3396990001201629
+475597,JNJ,1965-08-12,0.3425930142402649
+475598,JNJ,1965-08-13,0.3425930142402649
+475599,JNJ,1965-08-16,0.3420140147209167
+475600,JNJ,1965-08-17,0.3420140147209167
+475601,JNJ,1965-08-18,0.3402779996395111
+475602,JNJ,1965-08-19,0.3425930142402649
+475603,JNJ,1965-08-20,0.3425930142402649
+475604,JNJ,1965-08-23,0.3454859852790832
+475605,JNJ,1965-08-24,0.347800999879837
+475606,JNJ,1965-08-25,0.3483799993991852
+475607,JNJ,1965-08-26,0.3483799993991852
+475608,JNJ,1965-08-27,0.3495369851589203
+475609,JNJ,1965-08-30,0.3472220003604889
+475610,JNJ,1965-08-31,0.3472220003604889
+475611,JNJ,1965-09-01,0.347800999879837
+475612,JNJ,1965-09-02,0.3472220003604889
+475613,JNJ,1965-09-03,0.3472220003604889
+475614,JNJ,1965-09-07,0.347800999879837
+475615,JNJ,1965-09-08,0.3472220003604889
+475616,JNJ,1965-09-09,0.3472220003604889
+475617,JNJ,1965-09-10,0.3472220003604889
+475618,JNJ,1965-09-13,0.3472220003604889
+475619,JNJ,1965-09-14,0.3460650146007538
+475620,JNJ,1965-09-15,0.3472220003604889
+475621,JNJ,1965-09-16,0.347800999879837
+475622,JNJ,1965-09-17,0.3472220003604889
+475623,JNJ,1965-09-20,0.3501160144805908
+475624,JNJ,1965-09-21,0.3530089855194092
+475625,JNJ,1965-09-22,0.3553240001201629
+475626,JNJ,1965-09-23,0.363425999879837
+475627,JNJ,1965-09-24,0.3709490001201629
+475628,JNJ,1965-09-27,0.3912039995193481
+475629,JNJ,1965-09-28,0.3917819857597351
+475630,JNJ,1965-09-29,0.3796299993991852
+475631,JNJ,1965-09-30,0.3796299993991852
+475632,JNJ,1965-10-01,0.3767359852790832
+475633,JNJ,1965-10-04,0.3767359852790832
+475634,JNJ,1965-10-05,0.3802079856395721
+475635,JNJ,1965-10-06,0.3802079856395721
+475636,JNJ,1965-10-07,0.3773150146007538
+475637,JNJ,1965-10-08,0.3738430142402649
+475638,JNJ,1965-10-11,0.3761569857597351
+475639,JNJ,1965-10-12,0.3726849853992462
+475640,JNJ,1965-10-13,0.3674769997596741
+475641,JNJ,1965-10-14,0.363425999879837
+475642,JNJ,1965-10-15,0.3605319857597351
+475643,JNJ,1965-10-18,0.3622690141201019
+475644,JNJ,1965-10-19,0.3611109852790832
+475645,JNJ,1965-10-20,0.3622690141201019
+475646,JNJ,1965-10-21,0.363425999879837
+475647,JNJ,1965-10-22,0.3611109852790832
+475648,JNJ,1965-10-25,0.3559029996395111
+475649,JNJ,1965-10-26,0.3541670143604278
+475650,JNJ,1965-10-27,0.3483799993991852
+475651,JNJ,1965-10-28,0.3414349853992462
+475652,JNJ,1965-10-29,0.3483799993991852
+475653,JNJ,1965-11-01,0.347800999879837
+475654,JNJ,1965-11-03,0.3472220003604889
+475655,JNJ,1965-11-04,0.347800999879837
+475656,JNJ,1965-11-05,0.3466440141201019
+475657,JNJ,1965-11-08,0.3414349853992462
+475658,JNJ,1965-11-09,0.340855985879898
+475659,JNJ,1965-11-10,0.3414349853992462
+475660,JNJ,1965-11-11,0.34375
+475661,JNJ,1965-11-12,0.3460650146007538
+475662,JNJ,1965-11-15,0.3454859852790832
+475663,JNJ,1965-11-16,0.3460650146007538
+475664,JNJ,1965-11-17,0.3454859852790832
+475665,JNJ,1965-11-18,0.3489579856395721
+475666,JNJ,1965-11-19,0.3541670143604278
+475667,JNJ,1965-11-22,0.3703700006008148
+475668,JNJ,1965-11-23,0.3784720003604889
+475669,JNJ,1965-11-24,0.3732640147209167
+475670,JNJ,1965-11-26,0.3778940141201019
+475671,JNJ,1965-11-29,0.3819440007209778
+475672,JNJ,1965-11-30,0.3819440007209778
+475673,JNJ,1965-12-01,0.3825230002403259
+475674,JNJ,1965-12-02,0.3831019997596741
+475675,JNJ,1965-12-03,0.387730985879898
+475676,JNJ,1965-12-06,0.3825230002403259
+475677,JNJ,1965-12-07,0.3825230002403259
+475678,JNJ,1965-12-08,0.3819440007209778
+475679,JNJ,1965-12-09,0.3813660144805908
+475680,JNJ,1965-12-10,0.3802079856395721
+475681,JNJ,1965-12-13,0.3813660144805908
+475682,JNJ,1965-12-14,0.3883099853992462
+475683,JNJ,1965-12-15,0.4027779996395111
+475684,JNJ,1965-12-16,0.4039349853992462
+475685,JNJ,1965-12-17,0.403355985879898
+475686,JNJ,1965-12-20,0.3993059992790222
+475687,JNJ,1965-12-21,0.3964119851589203
+475688,JNJ,1965-12-22,0.3935190141201019
+475689,JNJ,1965-12-23,0.390625
+475690,JNJ,1965-12-27,0.3935190141201019
+475691,JNJ,1965-12-28,0.3912039995193481
+475692,JNJ,1965-12-29,0.390625
+475693,JNJ,1965-12-30,0.3920719921588897
+475694,JNJ,1965-12-31,0.3987269997596741
+475695,JNJ,1966-01-03,0.4050930142402649
+475696,JNJ,1966-01-04,0.4021990001201629
+475697,JNJ,1966-01-05,0.4074069857597351
+475698,JNJ,1966-01-06,0.4027779996395111
+475699,JNJ,1966-01-07,0.4021990001201629
+475700,JNJ,1966-01-10,0.4027779996395111
+475701,JNJ,1966-01-11,0.403355985879898
+475702,JNJ,1966-01-12,0.4039349853992462
+475703,JNJ,1966-01-13,0.4050930142402649
+475704,JNJ,1966-01-14,0.40625
+475705,JNJ,1966-01-17,0.4178240001201629
+475706,JNJ,1966-01-18,0.4241900146007538
+475707,JNJ,1966-01-19,0.4265049993991852
+475708,JNJ,1966-01-20,0.4241900146007538
+475709,JNJ,1966-01-21,0.4212960004806518
+475710,JNJ,1966-01-24,0.4236109852790832
+475711,JNJ,1966-01-25,0.4282410144805908
+475712,JNJ,1966-01-26,0.4282410144805908
+475713,JNJ,1966-01-27,0.4328700006008148
+475714,JNJ,1966-01-28,0.4328700006008148
+475715,JNJ,1966-01-31,0.4328700006008148
+475716,JNJ,1966-02-01,0.4317130148410797
+475717,JNJ,1966-02-02,0.4322920143604278
+475718,JNJ,1966-02-03,0.4328700006008148
+475719,JNJ,1966-02-04,0.4386569857597351
+475720,JNJ,1966-02-07,0.4438660144805908
+475721,JNJ,1966-02-08,0.4484950006008148
+475722,JNJ,1966-02-09,0.4612269997596741
+475723,JNJ,1966-02-10,0.4629630148410797
+475724,JNJ,1966-02-11,0.4560190141201019
+475725,JNJ,1966-02-14,0.4467589855194092
+475726,JNJ,1966-02-15,0.4444440007209778
+475727,JNJ,1966-02-16,0.450230985879898
+475728,JNJ,1966-02-17,0.4513890147209167
+475729,JNJ,1966-02-18,0.4537039995193481
+475730,JNJ,1966-02-21,0.4525460004806518
+475731,JNJ,1966-02-23,0.4496529996395111
+475732,JNJ,1966-02-24,0.4432869851589203
+475733,JNJ,1966-02-25,0.4409720003604889
+475734,JNJ,1966-02-28,0.4386569857597351
+475735,JNJ,1966-03-01,0.418980985879898
+475736,JNJ,1966-03-02,0.4178240001201629
+475737,JNJ,1966-03-03,0.4201390147209167
+475738,JNJ,1966-03-04,0.4178240001201629
+475739,JNJ,1966-03-07,0.4085650146007538
+475740,JNJ,1966-03-08,0.4027779996395111
+475741,JNJ,1966-03-09,0.4050930142402649
+475742,JNJ,1966-03-10,0.4074069857597351
+475743,JNJ,1966-03-11,0.40625
+475744,JNJ,1966-03-14,0.4027779996395111
+475745,JNJ,1966-03-15,0.4004630148410797
+475746,JNJ,1966-03-16,0.4004630148410797
+475747,JNJ,1966-03-17,0.4027779996395111
+475748,JNJ,1966-03-18,0.4050930142402649
+475749,JNJ,1966-03-21,0.4074069857597351
+475750,JNJ,1966-03-22,0.4068289995193481
+475751,JNJ,1966-03-23,0.4004630148410797
+475752,JNJ,1966-03-24,0.4050930142402649
+475753,JNJ,1966-03-25,0.4097220003604889
+475754,JNJ,1966-03-28,0.4212960004806518
+475755,JNJ,1966-03-29,0.4247690141201019
+475756,JNJ,1966-03-30,0.4236109852790832
+475757,JNJ,1966-03-31,0.4293980002403259
+475758,JNJ,1966-04-01,0.4328700006008148
+475759,JNJ,1966-04-04,0.4351849853992462
+475760,JNJ,1966-04-05,0.4305559992790222
+475761,JNJ,1966-04-06,0.4270829856395721
+475762,JNJ,1966-04-07,0.4305559992790222
+475763,JNJ,1966-04-11,0.4328700006008148
+475764,JNJ,1966-04-12,0.4328700006008148
+475765,JNJ,1966-04-13,0.4340279996395111
+475766,JNJ,1966-04-14,0.4363430142402649
+475767,JNJ,1966-04-15,0.4375
+475768,JNJ,1966-04-18,0.4369210004806518
+475769,JNJ,1966-04-19,0.4328700006008148
+475770,JNJ,1966-04-20,0.4340279996395111
+475771,JNJ,1966-04-21,0.4357640147209167
+475772,JNJ,1966-04-22,0.4340279996395111
+475773,JNJ,1966-04-25,0.4305559992790222
+475774,JNJ,1966-04-26,0.4311339855194092
+475775,JNJ,1966-04-27,0.4334490001201629
+475776,JNJ,1966-04-28,0.4322920143604278
+475777,JNJ,1966-04-29,0.4340279996395111
+475778,JNJ,1966-05-02,0.4429979920387268
+475779,JNJ,1966-05-03,0.4395250082015991
+475780,JNJ,1966-05-04,0.4348959922790527
+475781,JNJ,1966-05-05,0.4340279996395111
+475782,JNJ,1966-05-06,0.4282410144805908
+475783,JNJ,1966-05-09,0.4247690141201019
+475784,JNJ,1966-05-10,0.4224539995193481
+475785,JNJ,1966-05-11,0.4166670143604278
+475786,JNJ,1966-05-12,0.4120369851589203
+475787,JNJ,1966-05-13,0.4050930142402649
+475788,JNJ,1966-05-16,0.3940970003604889
+475789,JNJ,1966-05-17,0.3842589855194092
+475790,JNJ,1966-05-18,0.3923609852790832
+475791,JNJ,1966-05-19,0.394675999879837
+475792,JNJ,1966-05-20,0.3888890147209167
+475793,JNJ,1966-05-23,0.3854170143604278
+475794,JNJ,1966-05-24,0.3900460004806518
+475795,JNJ,1966-05-25,0.3987269997596741
+475796,JNJ,1966-05-26,0.3987269997596741
+475797,JNJ,1966-05-27,0.394675999879837
+475798,JNJ,1966-05-31,0.3969910144805908
+475799,JNJ,1966-06-01,0.3993059992790222
+475800,JNJ,1966-06-02,0.4024879932403564
+475801,JNJ,1966-06-03,0.4050930142402649
+475802,JNJ,1966-06-06,0.4045140147209167
+475803,JNJ,1966-06-07,0.4039349853992462
+475804,JNJ,1966-06-08,0.4050930142402649
+475805,JNJ,1966-06-09,0.4068289995193481
+475806,JNJ,1966-06-10,0.4143519997596741
+475807,JNJ,1966-06-13,0.4143519997596741
+475808,JNJ,1966-06-14,0.4178240001201629
+475809,JNJ,1966-06-15,0.4236109852790832
+475810,JNJ,1966-06-16,0.4311339855194092
+475811,JNJ,1966-06-17,0.4334490001201629
+475812,JNJ,1966-06-20,0.4398150146007538
+475813,JNJ,1966-06-21,0.4513890147209167
+475814,JNJ,1966-06-22,0.4490740001201629
+475815,JNJ,1966-06-23,0.4484950006008148
+475816,JNJ,1966-06-24,0.4490740001201629
+475817,JNJ,1966-06-27,0.4363430142402649
+475818,JNJ,1966-06-28,0.4328700006008148
+475819,JNJ,1966-06-29,0.4305559992790222
+475820,JNJ,1966-06-30,0.4340279996395111
+475821,JNJ,1966-07-01,0.4340279996395111
+475822,JNJ,1966-07-05,0.4340279996395111
+475823,JNJ,1966-07-06,0.4421299993991852
+475824,JNJ,1966-07-07,0.4375
+475825,JNJ,1966-07-08,0.4322920143604278
+475826,JNJ,1966-07-11,0.4299769997596741
+475827,JNJ,1966-07-12,0.425925999879837
+475828,JNJ,1966-07-13,0.4241900146007538
+475829,JNJ,1966-07-14,0.425925999879837
+475830,JNJ,1966-07-15,0.4236109852790832
+475831,JNJ,1966-07-18,0.4143519997596741
+475832,JNJ,1966-07-19,0.4120369851589203
+475833,JNJ,1966-07-20,0.4120369851589203
+475834,JNJ,1966-07-21,0.4097220003604889
+475835,JNJ,1966-07-22,0.4016200006008148
+475836,JNJ,1966-07-25,0.3972800076007843
+475837,JNJ,1966-07-26,0.4027779996395111
+475838,JNJ,1966-07-27,0.4010420143604278
+475839,JNJ,1966-07-28,0.4004630148410797
+475840,JNJ,1966-07-29,0.4016200006008148
+475841,JNJ,1966-08-01,0.3993059992790222
+475842,JNJ,1966-08-02,0.4027779996395111
+475843,JNJ,1966-08-03,0.3981480002403259
+475844,JNJ,1966-08-04,0.4027779996395111
+475845,JNJ,1966-08-05,0.4004630148410797
+475846,JNJ,1966-08-08,0.3969910144805908
+475847,JNJ,1966-08-09,0.3981480002403259
+475848,JNJ,1966-08-10,0.3969910144805908
+475849,JNJ,1966-08-11,0.394675999879837
+475850,JNJ,1966-08-12,0.3993059992790222
+475851,JNJ,1966-08-15,0.3969910144805908
+475852,JNJ,1966-08-16,0.3952549993991852
+475853,JNJ,1966-08-17,0.3917819857597351
+475854,JNJ,1966-08-18,0.3912039995193481
+475855,JNJ,1966-08-19,0.3888890147209167
+475856,JNJ,1966-08-22,0.3784720003604889
+475857,JNJ,1966-08-23,0.3796299993991852
+475858,JNJ,1966-08-24,0.3773150146007538
+475859,JNJ,1966-08-25,0.3778940141201019
+475860,JNJ,1966-08-26,0.3657410144805908
+475861,JNJ,1966-08-29,0.3506940007209778
+475862,JNJ,1966-08-30,0.3495369851589203
+475863,JNJ,1966-08-31,0.3559029996395111
+475864,JNJ,1966-09-01,0.3535880148410797
+475865,JNJ,1966-09-02,0.3535880148410797
+475866,JNJ,1966-09-06,0.3518519997596741
+475867,JNJ,1966-09-07,0.3472220003604889
+475868,JNJ,1966-09-08,0.3449069857597351
+475869,JNJ,1966-09-09,0.3425930142402649
+475870,JNJ,1966-09-12,0.3466440141201019
+475871,JNJ,1966-09-13,0.3449069857597351
+475872,JNJ,1966-09-14,0.3512730002403259
+475873,JNJ,1966-09-15,0.3535880148410797
+475874,JNJ,1966-09-16,0.3535880148410797
+475875,JNJ,1966-09-19,0.3530089855194092
+475876,JNJ,1966-09-20,0.3489579856395721
+475877,JNJ,1966-09-21,0.3460650146007538
+475878,JNJ,1966-09-22,0.3454859852790832
+475879,JNJ,1966-09-23,0.3449069857597351
+475880,JNJ,1966-09-26,0.3425930142402649
+475881,JNJ,1966-09-27,0.3472220003604889
+475882,JNJ,1966-09-28,0.3425930142402649
+475883,JNJ,1966-09-29,0.3391200006008148
+475884,JNJ,1966-09-30,0.3368059992790222
+475885,JNJ,1966-10-03,0.328125
+475886,JNJ,1966-10-04,0.3263890147209167
+475887,JNJ,1966-10-05,0.3237850069999695
+475888,JNJ,1966-10-06,0.3266780078411102
+475889,JNJ,1966-10-07,0.3263890147209167
+475890,JNJ,1966-10-10,0.3333329856395721
+475891,JNJ,1966-10-11,0.3356480002403259
+475892,JNJ,1966-10-12,0.3356480002403259
+475893,JNJ,1966-10-13,0.3391200006008148
+475894,JNJ,1966-10-14,0.3425930142402649
+475895,JNJ,1966-10-17,0.3425930142402649
+475896,JNJ,1966-10-18,0.3466440141201019
+475897,JNJ,1966-10-19,0.3547450006008148
+475898,JNJ,1966-10-20,0.3547450006008148
+475899,JNJ,1966-10-21,0.3547450006008148
+475900,JNJ,1966-10-24,0.3518519997596741
+475901,JNJ,1966-10-25,0.3495369851589203
+475902,JNJ,1966-10-26,0.3495369851589203
+475903,JNJ,1966-10-27,0.363425999879837
+475904,JNJ,1966-10-28,0.3703700006008148
+475905,JNJ,1966-10-31,0.3738430142402649
+475906,JNJ,1966-11-01,0.3773150146007538
+475907,JNJ,1966-11-02,0.3836809992790222
+475908,JNJ,1966-11-03,0.387730985879898
+475909,JNJ,1966-11-04,0.3940970003604889
+475910,JNJ,1966-11-07,0.3935190141201019
+475911,JNJ,1966-11-09,0.3935190141201019
+475912,JNJ,1966-11-10,0.3958329856395721
+475913,JNJ,1966-11-11,0.3952549993991852
+475914,JNJ,1966-11-14,0.3952549993991852
+475915,JNJ,1966-11-15,0.3935190141201019
+475916,JNJ,1966-11-16,0.3935190141201019
+475917,JNJ,1966-11-17,0.3894680142402649
+475918,JNJ,1966-11-18,0.3917819857597351
+475919,JNJ,1966-11-21,0.3857060074806213
+475920,JNJ,1966-11-22,0.3857060074806213
+475921,JNJ,1966-11-23,0.3836809992790222
+475922,JNJ,1966-11-25,0.3796299993991852
+475923,JNJ,1966-11-28,0.3854170143604278
+475924,JNJ,1966-11-29,0.3888890147209167
+475925,JNJ,1966-11-30,0.3912039995193481
+475926,JNJ,1966-12-01,0.3958329856395721
+475927,JNJ,1966-12-02,0.394675999879837
+475928,JNJ,1966-12-05,0.394675999879837
+475929,JNJ,1966-12-06,0.3958329856395721
+475930,JNJ,1966-12-07,0.3981480002403259
+475931,JNJ,1966-12-08,0.4016200006008148
+475932,JNJ,1966-12-09,0.4050930142402649
+475933,JNJ,1966-12-12,0.40625
+475934,JNJ,1966-12-13,0.4097220003604889
+475935,JNJ,1966-12-14,0.4143519997596741
+475936,JNJ,1966-12-15,0.4149309992790222
+475937,JNJ,1966-12-16,0.4108799993991852
+475938,JNJ,1966-12-19,0.4160880148410797
+475939,JNJ,1966-12-20,0.4160880148410797
+475940,JNJ,1966-12-21,0.4149309992790222
+475941,JNJ,1966-12-22,0.4143519997596741
+475942,JNJ,1966-12-23,0.4155089855194092
+475943,JNJ,1966-12-27,0.4143519997596741
+475944,JNJ,1966-12-28,0.4085650146007538
+475945,JNJ,1966-12-29,0.4050930142402649
+475946,JNJ,1966-12-30,0.3958329856395721
+475947,JNJ,1967-01-03,0.3912039995193481
+475948,JNJ,1967-01-04,0.3842589855194092
+475949,JNJ,1967-01-05,0.3854170143604278
+475950,JNJ,1967-01-06,0.387730985879898
+475951,JNJ,1967-01-09,0.3969910144805908
+475952,JNJ,1967-01-10,0.394675999879837
+475953,JNJ,1967-01-11,0.3935190141201019
+475954,JNJ,1967-01-12,0.3935190141201019
+475955,JNJ,1967-01-13,0.3935190141201019
+475956,JNJ,1967-01-16,0.4004630148410797
+475957,JNJ,1967-01-17,0.4027779996395111
+475958,JNJ,1967-01-18,0.40625
+475959,JNJ,1967-01-19,0.4056710004806518
+475960,JNJ,1967-01-20,0.4050930142402649
+475961,JNJ,1967-01-23,0.40625
+475962,JNJ,1967-01-24,0.4293980002403259
+475963,JNJ,1967-01-25,0.4317130148410797
+475964,JNJ,1967-01-26,0.4317130148410797
+475965,JNJ,1967-01-27,0.4351849853992462
+475966,JNJ,1967-01-30,0.4363430142402649
+475967,JNJ,1967-01-31,0.4363430142402649
+475968,JNJ,1967-02-01,0.4351849853992462
+475969,JNJ,1967-02-02,0.4369210004806518
+475970,JNJ,1967-02-03,0.4432869851589203
+475971,JNJ,1967-02-06,0.4421299993991852
+475972,JNJ,1967-02-07,0.4479170143604278
+475973,JNJ,1967-02-08,0.4421299993991852
+475974,JNJ,1967-02-09,0.4409720003604889
+475975,JNJ,1967-02-10,0.4461809992790222
+475976,JNJ,1967-02-13,0.4479170143604278
+475977,JNJ,1967-02-14,0.4496529996395111
+475978,JNJ,1967-02-15,0.4461809992790222
+475979,JNJ,1967-02-16,0.4467589855194092
+475980,JNJ,1967-02-17,0.4467589855194092
+475981,JNJ,1967-02-20,0.4398150146007538
+475982,JNJ,1967-02-21,0.4369210004806518
+475983,JNJ,1967-02-23,0.4421299993991852
+475984,JNJ,1967-02-24,0.4444440007209778
+475985,JNJ,1967-02-27,0.4479170143604278
+475986,JNJ,1967-02-28,0.4467589855194092
+475987,JNJ,1967-03-01,0.450230985879898
+475988,JNJ,1967-03-02,0.4594910144805908
+475989,JNJ,1967-03-03,0.4664349853992462
+475990,JNJ,1967-03-06,0.4733799993991852
+475991,JNJ,1967-03-07,0.4699069857597351
+475992,JNJ,1967-03-08,0.4722220003604889
+475993,JNJ,1967-03-09,0.4716440141201019
+475994,JNJ,1967-03-10,0.4699069857597351
+475995,JNJ,1967-03-13,0.4699069857597351
+475996,JNJ,1967-03-14,0.4699069857597351
+475997,JNJ,1967-03-15,0.4716440141201019
+475998,JNJ,1967-03-16,0.4722220003604889
+475999,JNJ,1967-03-17,0.4745369851589203
+476000,JNJ,1967-03-20,0.4768519997596741
+476001,JNJ,1967-03-21,0.4849539995193481
+476002,JNJ,1967-03-22,0.4976849853992462
+476003,JNJ,1967-03-23,0.5081019997596741
+476004,JNJ,1967-03-27,0.5075230002403259
+476005,JNJ,1967-03-28,0.5046300292015076
+476006,JNJ,1967-03-29,0.5086809992790222
+476007,JNJ,1967-03-30,0.5069440007209778
+476008,JNJ,1967-03-31,0.5138890147209167
+476009,JNJ,1967-04-03,0.5092589855194092
+476010,JNJ,1967-04-04,0.5081019997596741
+476011,JNJ,1967-04-05,0.5092589855194092
+476012,JNJ,1967-04-06,0.5092589855194092
+476013,JNJ,1967-04-07,0.5115739703178406
+476014,JNJ,1967-04-10,0.5040510296821594
+476015,JNJ,1967-04-11,0.5034719705581665
+476016,JNJ,1967-04-12,0.5040510296821594
+476017,JNJ,1967-04-13,0.4930559992790222
+476018,JNJ,1967-04-14,0.4953700006008148
+476019,JNJ,1967-04-17,0.5
+476020,JNJ,1967-04-18,0.5034719705581665
+476021,JNJ,1967-04-19,0.5231480002403259
+476022,JNJ,1967-04-20,0.5381940007209778
+476023,JNJ,1967-04-21,0.5613430142402649
+476024,JNJ,1967-04-24,0.5625
+476025,JNJ,1967-04-25,0.5688660144805908
+476026,JNJ,1967-04-26,0.5694440007209778
+476027,JNJ,1967-04-27,0.5619210004806519
+476028,JNJ,1967-04-28,0.5416669845581055
+476029,JNJ,1967-05-01,0.5486109852790833
+476030,JNJ,1967-05-02,0.5451390147209167
+476031,JNJ,1967-05-03,0.5347219705581665
+476032,JNJ,1967-05-04,0.5289350152015686
+476033,JNJ,1967-05-05,0.5185189843177795
+476034,JNJ,1967-05-08,0.5300930142402649
+476035,JNJ,1967-05-09,0.5405089855194092
+476036,JNJ,1967-05-10,0.5509260296821594
+476037,JNJ,1967-05-11,0.5543980002403259
+476038,JNJ,1967-05-12,0.5520830154418945
+476039,JNJ,1967-05-15,0.5520830154418945
+476040,JNJ,1967-05-16,0.5578699707984924
+476041,JNJ,1967-05-17,0.5555559992790222
+476042,JNJ,1967-05-18,0.5555559992790222
+476043,JNJ,1967-05-19,0.5648149847984314
+476044,JNJ,1967-05-22,0.5648149847984314
+476045,JNJ,1967-05-23,0.5578699707984924
+476046,JNJ,1967-05-24,0.5555559992790222
+476047,JNJ,1967-05-25,0.5486109852790833
+476048,JNJ,1967-05-26,0.5439810156822205
+476049,JNJ,1967-05-29,0.5364580154418945
+476050,JNJ,1967-05-31,0.5243059992790222
+476051,JNJ,1967-06-01,0.5208330154418945
+476052,JNJ,1967-06-02,0.5254629850387573
+476053,JNJ,1967-06-05,0.5196760296821594
+476054,JNJ,1967-06-06,0.5208330154418945
+476055,JNJ,1967-06-07,0.5266199707984924
+476056,JNJ,1967-06-08,0.53125
+476057,JNJ,1967-06-09,0.5300930142402649
+476058,JNJ,1967-06-12,0.53125
+476059,JNJ,1967-06-13,0.5300930142402649
+476060,JNJ,1967-06-14,0.5300930142402649
+476061,JNJ,1967-06-15,0.5393519997596741
+476062,JNJ,1967-06-16,0.5393519997596741
+476063,JNJ,1967-06-19,0.5451390147209167
+476064,JNJ,1967-06-20,0.547743022441864
+476065,JNJ,1967-06-21,0.5538190007209778
+476066,JNJ,1967-06-22,0.5564240217208862
+476067,JNJ,1967-06-23,0.5555559992790222
+476068,JNJ,1967-06-26,0.5520830154418945
+476069,JNJ,1967-06-27,0.5416669845581055
+476070,JNJ,1967-06-28,0.5451390147209167
+476071,JNJ,1967-06-29,0.5425350069999695
+476072,JNJ,1967-06-30,0.5381940007209778
+476073,JNJ,1967-07-03,0.5399309992790222
+476074,JNJ,1967-07-05,0.5347219705581665
+476075,JNJ,1967-07-06,0.515625
+476076,JNJ,1967-07-07,0.516493022441864
+476077,JNJ,1967-07-10,0.5208330154418945
+476078,JNJ,1967-07-11,0.5243059992790222
+476079,JNJ,1967-07-12,0.5208330154418945
+476080,JNJ,1967-07-13,0.5121530294418335
+476081,JNJ,1967-07-14,0.5043399930000305
+476082,JNJ,1967-07-17,0.5052080154418945
+476083,JNJ,1967-07-18,0.4869790077209472
+476084,JNJ,1967-07-19,0.484375
+476085,JNJ,1967-07-20,0.5
+476086,JNJ,1967-07-21,0.500868022441864
+476087,JNJ,1967-07-24,0.5026040077209473
+476088,JNJ,1967-07-25,0.5
+476089,JNJ,1967-07-26,0.5034719705581665
+476090,JNJ,1967-07-27,0.5052080154418945
+476091,JNJ,1967-07-28,0.5060759782791138
+476092,JNJ,1967-07-31,0.5060759782791138
+476093,JNJ,1967-08-01,0.5052080154418945
+476094,JNJ,1967-08-02,0.5069440007209778
+476095,JNJ,1967-08-03,0.5069440007209778
+476096,JNJ,1967-08-04,0.5104169845581055
+476097,JNJ,1967-08-07,0.5104169845581055
+476098,JNJ,1967-08-08,0.5138890147209167
+476099,JNJ,1967-08-09,0.5112850069999695
+476100,JNJ,1967-08-10,0.5112850069999695
+476101,JNJ,1967-08-11,0.5095490217208862
+476102,JNJ,1967-08-14,0.5069440007209778
+476103,JNJ,1967-08-15,0.5104169845581055
+476104,JNJ,1967-08-16,0.5095490217208862
+476105,JNJ,1967-08-17,0.5086809992790222
+476106,JNJ,1967-08-18,0.5078129768371582
+476107,JNJ,1967-08-21,0.5069440007209778
+476108,JNJ,1967-08-22,0.5078129768371582
+476109,JNJ,1967-08-23,0.5034719705581665
+476110,JNJ,1967-08-24,0.5086809992790222
+476111,JNJ,1967-08-25,0.5095490217208862
+476112,JNJ,1967-08-28,0.5086809992790222
+476113,JNJ,1967-08-29,0.5078129768371582
+476114,JNJ,1967-08-30,0.5243059992790222
+476115,JNJ,1967-08-31,0.5364580154418945
+476116,JNJ,1967-09-01,0.547743022441864
+476117,JNJ,1967-09-05,0.5494790077209473
+476118,JNJ,1967-09-06,0.5486109852790833
+476119,JNJ,1967-09-07,0.5494790077209473
+476120,JNJ,1967-09-08,0.5520830154418945
+476121,JNJ,1967-09-11,0.5512149930000305
+476122,JNJ,1967-09-12,0.5486109852790833
+476123,JNJ,1967-09-13,0.5503469705581665
+476124,JNJ,1967-09-14,0.5520830154418945
+476125,JNJ,1967-09-15,0.5659719705581665
+476126,JNJ,1967-09-18,0.5920140147209167
+476127,JNJ,1967-09-19,0.5972219705581665
+476128,JNJ,1967-09-20,0.609375
+476129,JNJ,1967-09-21,0.6302080154418945
+476130,JNJ,1967-09-22,0.6223959922790527
+476131,JNJ,1967-09-25,0.6223959922790527
+476132,JNJ,1967-09-26,0.6041669845581055
+476133,JNJ,1967-09-27,0.6041669845581055
+476134,JNJ,1967-09-28,0.6032990217208862
+476135,JNJ,1967-09-29,0.5911459922790527
+476136,JNJ,1967-10-02,0.5920140147209167
+476137,JNJ,1967-10-03,0.6145830154418945
+476138,JNJ,1967-10-04,0.6336809992790222
+476139,JNJ,1967-10-05,0.6467009782791138
+476140,JNJ,1967-10-06,0.65625
+476141,JNJ,1967-10-09,0.6475690007209778
+476142,JNJ,1967-10-10,0.6449649930000305
+476143,JNJ,1967-10-11,0.624131977558136
+476144,JNJ,1967-10-12,0.6145830154418945
+476145,JNJ,1967-10-13,0.6267359852790833
+476146,JNJ,1967-10-16,0.6197919845581055
+476147,JNJ,1967-10-17,0.6145830154418945
+476148,JNJ,1967-10-18,0.6050350069999695
+476149,JNJ,1967-10-19,0.6041669845581055
+476150,JNJ,1967-10-20,0.610243022441864
+476151,JNJ,1967-10-23,0.5885419845581055
+476152,JNJ,1967-10-24,0.5885419845581055
+476153,JNJ,1967-10-25,0.5894100069999695
+476154,JNJ,1967-10-26,0.6111109852790833
+476155,JNJ,1967-10-27,0.6154509782791138
+476156,JNJ,1967-10-30,0.610243022441864
+476157,JNJ,1967-10-31,0.6024309992790222
+476158,JNJ,1967-11-01,0.5920140147209167
+476159,JNJ,1967-11-02,0.5885419845581055
+476160,JNJ,1967-11-03,0.5885419845581055
+476161,JNJ,1967-11-06,0.5824649930000305
+476162,JNJ,1967-11-08,0.5815969705581665
+476163,JNJ,1967-11-09,0.5798609852790833
+476164,JNJ,1967-11-10,0.5746530294418335
+476165,JNJ,1967-11-13,0.5625
+476166,JNJ,1967-11-14,0.5694440007209778
+476167,JNJ,1967-11-15,0.5659719705581665
+476168,JNJ,1967-11-16,0.5746530294418335
+476169,JNJ,1967-11-17,0.5815969705581665
+476170,JNJ,1967-11-20,0.5729169845581055
+476171,JNJ,1967-11-21,0.5833330154418945
+476172,JNJ,1967-11-22,0.5972219705581665
+476173,JNJ,1967-11-24,0.6041669845581055
+476174,JNJ,1967-11-27,0.6041669845581055
+476175,JNJ,1967-11-28,0.6041669845581055
+476176,JNJ,1967-11-29,0.6024309992790222
+476177,JNJ,1967-11-30,0.6024309992790222
+476178,JNJ,1967-12-01,0.6076390147209167
+476179,JNJ,1967-12-04,0.609375
+476180,JNJ,1967-12-05,0.6111109852790833
+476181,JNJ,1967-12-06,0.6267359852790833
+476182,JNJ,1967-12-07,0.6319440007209778
+476183,JNJ,1967-12-08,0.6302080154418945
+476184,JNJ,1967-12-11,0.625
+476185,JNJ,1967-12-12,0.6336809992790222
+476186,JNJ,1967-12-13,0.6423609852790833
+476187,JNJ,1967-12-14,0.6510419845581055
+476188,JNJ,1967-12-15,0.6371530294418335
+476189,JNJ,1967-12-18,0.6440969705581665
+476190,JNJ,1967-12-19,0.6649309992790222
+476191,JNJ,1967-12-20,0.6597219705581665
+476192,JNJ,1967-12-21,0.6536459922790527
+476193,JNJ,1967-12-22,0.6527780294418335
+476194,JNJ,1967-12-26,0.6579859852790833
+476195,JNJ,1967-12-27,0.6579859852790833
+476196,JNJ,1967-12-28,0.6510419845581055
+476197,JNJ,1967-12-29,0.6371530294418335
+476198,JNJ,1968-01-02,0.625
+476199,JNJ,1968-01-03,0.6076390147209167
+476200,JNJ,1968-01-04,0.5972219705581665
+476201,JNJ,1968-01-05,0.6041669845581055
+476202,JNJ,1968-01-08,0.6059030294418335
+476203,JNJ,1968-01-09,0.6032990217208862
+476204,JNJ,1968-01-10,0.594618022441864
+476205,JNJ,1968-01-11,0.5833330154418945
+476206,JNJ,1968-01-12,0.5850690007209778
+476207,JNJ,1968-01-15,0.578993022441864
+476208,JNJ,1968-01-16,0.5729169845581055
+476209,JNJ,1968-01-17,0.577256977558136
+476210,JNJ,1968-01-18,0.5989580154418945
+476211,JNJ,1968-01-19,0.6006940007209778
+476212,JNJ,1968-01-22,0.5963540077209473
+476213,JNJ,1968-01-23,0.5833330154418945
+476214,JNJ,1968-01-24,0.5763890147209167
+476215,JNJ,1968-01-25,0.5807290077209473
+476216,JNJ,1968-01-26,0.5902780294418335
+476217,JNJ,1968-01-29,0.6006940007209778
+476218,JNJ,1968-01-30,0.6006940007209778
+476219,JNJ,1968-01-31,0.5894100069999695
+476220,JNJ,1968-02-01,0.5868059992790222
+476221,JNJ,1968-02-02,0.5876740217208862
+476222,JNJ,1968-02-05,0.5859379768371582
+476223,JNJ,1968-02-06,0.5815969705581665
+476224,JNJ,1968-02-07,0.5746530294418335
+476225,JNJ,1968-02-08,0.5555559992790222
+476226,JNJ,1968-02-09,0.5416669845581055
+476227,JNJ,1968-02-13,0.5329859852790833
+476228,JNJ,1968-02-14,0.5434030294418335
+476229,JNJ,1968-02-15,0.5555559992790222
+476230,JNJ,1968-02-16,0.5564240217208862
+476231,JNJ,1968-02-19,0.5607640147209167
+476232,JNJ,1968-02-20,0.5564240217208862
+476233,JNJ,1968-02-21,0.5729169845581055
+476234,JNJ,1968-02-23,0.5598959922790527
+476235,JNJ,1968-02-26,0.5590280294418335
+476236,JNJ,1968-02-27,0.5590280294418335
+476237,JNJ,1968-02-28,0.5668399930000305
+476238,JNJ,1968-02-29,0.5572919845581055
+476239,JNJ,1968-03-01,0.5520830154418945
+476240,JNJ,1968-03-04,0.5416669845581055
+476241,JNJ,1968-03-05,0.53125
+476242,JNJ,1968-03-06,0.532118022441864
+476243,JNJ,1968-03-07,0.53125
+476244,JNJ,1968-03-08,0.532118022441864
+476245,JNJ,1968-03-11,0.546875
+476246,JNJ,1968-03-12,0.5520830154418945
+476247,JNJ,1968-03-13,0.5503469705581665
+476248,JNJ,1968-03-14,0.5190969705581665
+476249,JNJ,1968-03-15,0.5269100069999695
+476250,JNJ,1968-03-18,0.5486109852790833
+476251,JNJ,1968-03-19,0.5434030294418335
+476252,JNJ,1968-03-20,0.5364580154418945
+476253,JNJ,1968-03-21,0.5329859852790833
+476254,JNJ,1968-03-22,0.5260419845581055
+476255,JNJ,1968-03-25,0.53125
+476256,JNJ,1968-03-26,0.5399309992790222
+476257,JNJ,1968-03-27,0.5538190007209778
+476258,JNJ,1968-03-28,0.5590280294418335
+476259,JNJ,1968-03-29,0.5642359852790833
+476260,JNJ,1968-04-01,0.5902780294418335
+476261,JNJ,1968-04-02,0.5833330154418945
+476262,JNJ,1968-04-03,0.5894100069999695
+476263,JNJ,1968-04-04,0.5859379768371582
+476264,JNJ,1968-04-05,0.5815969705581665
+476265,JNJ,1968-04-08,0.594618022441864
+476266,JNJ,1968-04-10,0.6163190007209778
+476267,JNJ,1968-04-11,0.6111109852790833
+476268,JNJ,1968-04-15,0.59375
+476269,JNJ,1968-04-16,0.6006940007209778
+476270,JNJ,1968-04-17,0.5972219705581665
+476271,JNJ,1968-04-18,0.5989580154418945
+476272,JNJ,1968-04-19,0.6154509782791138
+476273,JNJ,1968-04-22,0.6059030294418335
+476274,JNJ,1968-04-23,0.6180559992790222
+476275,JNJ,1968-04-24,0.6215280294418335
+476276,JNJ,1968-04-25,0.6145830154418945
+476277,JNJ,1968-04-26,0.6163190007209778
+476278,JNJ,1968-04-29,0.6197919845581055
+476279,JNJ,1968-04-30,0.6111109852790833
+476280,JNJ,1968-05-01,0.6059030294418335
+476281,JNJ,1968-05-02,0.6041669845581055
+476282,JNJ,1968-05-03,0.5954859852790833
+476283,JNJ,1968-05-06,0.6076390147209167
+476284,JNJ,1968-05-07,0.608506977558136
+476285,JNJ,1968-05-08,0.6111109852790833
+476286,JNJ,1968-05-09,0.6041669845581055
+476287,JNJ,1968-05-10,0.608506977558136
+476288,JNJ,1968-05-13,0.6076390147209167
+476289,JNJ,1968-05-14,0.6006940007209778
+476290,JNJ,1968-05-15,0.610243022441864
+476291,JNJ,1968-05-16,0.5998259782791138
+476292,JNJ,1968-05-17,0.6059030294418335
+476293,JNJ,1968-05-20,0.6041669845581055
+476294,JNJ,1968-05-21,0.6041669845581055
+476295,JNJ,1968-05-22,0.6067709922790527
+476296,JNJ,1968-05-23,0.609375
+476297,JNJ,1968-05-24,0.609375
+476298,JNJ,1968-05-27,0.6032990217208862
+476299,JNJ,1968-05-28,0.6059030294418335
+476300,JNJ,1968-05-29,0.6128469705581665
+476301,JNJ,1968-05-31,0.6267359852790833
+476302,JNJ,1968-06-03,0.6458330154418945
+476303,JNJ,1968-06-04,0.640625
+476304,JNJ,1968-06-05,0.6388890147209167
+476305,JNJ,1968-06-06,0.6458330154418945
+476306,JNJ,1968-06-07,0.6458330154418945
+476307,JNJ,1968-06-10,0.6527780294418335
+476308,JNJ,1968-06-11,0.6493059992790222
+476309,JNJ,1968-06-13,0.6388890147209167
+476310,JNJ,1968-06-14,0.6284719705581665
+476311,JNJ,1968-06-17,0.625868022441864
+476312,JNJ,1968-06-18,0.6223959922790527
+476313,JNJ,1968-06-20,0.6197919845581055
+476314,JNJ,1968-06-21,0.6267359852790833
+476315,JNJ,1968-06-24,0.6267359852790833
+476316,JNJ,1968-06-25,0.6302080154418945
+476317,JNJ,1968-06-27,0.6284719705581665
+476318,JNJ,1968-06-28,0.6423609852790833
+476319,JNJ,1968-07-01,0.6458330154418945
+476320,JNJ,1968-07-02,0.6458330154418945
+476321,JNJ,1968-07-03,0.6388890147209167
+476322,JNJ,1968-07-08,0.6432290077209473
+476323,JNJ,1968-07-09,0.65625
+476324,JNJ,1968-07-11,0.6701390147209167
+476325,JNJ,1968-07-12,0.6649309992790222
+476326,JNJ,1968-07-15,0.6545140147209167
+476327,JNJ,1968-07-16,0.6545140147209167
+476328,JNJ,1968-07-18,0.6423609852790833
+476329,JNJ,1968-07-19,0.6449649930000305
+476330,JNJ,1968-07-22,0.6319440007209778
+476331,JNJ,1968-07-23,0.6267359852790833
+476332,JNJ,1968-07-25,0.6163190007209778
+476333,JNJ,1968-07-26,0.6171879768371582
+476334,JNJ,1968-07-29,0.625
+476335,JNJ,1968-07-30,0.625868022441864
+476336,JNJ,1968-08-01,0.6371530294418335
+476337,JNJ,1968-08-02,0.6449649930000305
+476338,JNJ,1968-08-05,0.6336809992790222
+476339,JNJ,1968-08-06,0.6388890147209167
+476340,JNJ,1968-08-08,0.6336809992790222
+476341,JNJ,1968-08-09,0.6319440007209778
+476342,JNJ,1968-08-12,0.6284719705581665
+476343,JNJ,1968-08-13,0.6328129768371582
+476344,JNJ,1968-08-15,0.625
+476345,JNJ,1968-08-16,0.6154509782791138
+476346,JNJ,1968-08-19,0.625
+476347,JNJ,1968-08-20,0.6267359852790833
+476348,JNJ,1968-08-22,0.6302080154418945
+476349,JNJ,1968-08-23,0.625
+476350,JNJ,1968-08-26,0.6215280294418335
+476351,JNJ,1968-08-27,0.6232640147209167
+476352,JNJ,1968-08-29,0.6276040077209473
+476353,JNJ,1968-08-30,0.6319440007209778
+476354,JNJ,1968-09-03,0.6293399930000305
+476355,JNJ,1968-09-04,0.6388890147209167
+476356,JNJ,1968-09-05,0.6388890147209167
+476357,JNJ,1968-09-06,0.6423609852790833
+476358,JNJ,1968-09-09,0.6388890147209167
+476359,JNJ,1968-09-10,0.6345490217208862
+476360,JNJ,1968-09-12,0.6215280294418335
+476361,JNJ,1968-09-13,0.6180559992790222
+476362,JNJ,1968-09-16,0.6206600069999695
+476363,JNJ,1968-09-17,0.6180559992790222
+476364,JNJ,1968-09-19,0.6197919845581055
+476365,JNJ,1968-09-20,0.6180559992790222
+476366,JNJ,1968-09-23,0.6232640147209167
+476367,JNJ,1968-09-24,0.625
+476368,JNJ,1968-09-26,0.6145830154418945
+476369,JNJ,1968-09-27,0.5954859852790833
+476370,JNJ,1968-09-30,0.6041669845581055
+476371,JNJ,1968-10-01,0.6128469705581665
+476372,JNJ,1968-10-03,0.6137149930000305
+476373,JNJ,1968-10-04,0.6128469705581665
+476374,JNJ,1968-10-07,0.610243022441864
+476375,JNJ,1968-10-08,0.609375
+476376,JNJ,1968-10-10,0.608506977558136
+476377,JNJ,1968-10-11,0.609375
+476378,JNJ,1968-10-14,0.6111109852790833
+476379,JNJ,1968-10-15,0.6128469705581665
+476380,JNJ,1968-10-17,0.6180559992790222
+476381,JNJ,1968-10-18,0.6180559992790222
+476382,JNJ,1968-10-21,0.6197919845581055
+476383,JNJ,1968-10-22,0.6163190007209778
+476384,JNJ,1968-10-24,0.6189240217208862
+476385,JNJ,1968-10-25,0.6197919845581055
+476386,JNJ,1968-10-28,0.6189240217208862
+476387,JNJ,1968-10-29,0.6163190007209778
+476388,JNJ,1968-10-31,0.5963540077209473
+476389,JNJ,1968-11-01,0.59375
+476390,JNJ,1968-11-04,0.5980899930000305
+476391,JNJ,1968-11-06,0.6145830154418945
+476392,JNJ,1968-11-07,0.6111109852790833
+476393,JNJ,1968-11-08,0.610243022441864
+476394,JNJ,1968-11-12,0.6215280294418335
+476395,JNJ,1968-11-13,0.625
+476396,JNJ,1968-11-14,0.6319440007209778
+476397,JNJ,1968-11-15,0.6336809992790222
+476398,JNJ,1968-11-18,0.6458330154418945
+476399,JNJ,1968-11-19,0.6510419845581055
+476400,JNJ,1968-11-21,0.6579859852790833
+476401,JNJ,1968-11-22,0.6805559992790222
+476402,JNJ,1968-11-25,0.7065969705581665
+476403,JNJ,1968-11-26,0.6892359852790833
+476404,JNJ,1968-11-27,0.6753469705581665
+476405,JNJ,1968-11-29,0.672743022441864
+476406,JNJ,1968-12-02,0.6770830154418945
+476407,JNJ,1968-12-03,0.6805559992790222
+476408,JNJ,1968-12-05,0.6979169845581055
+476409,JNJ,1968-12-06,0.6909719705581665
+476410,JNJ,1968-12-09,0.6979169845581055
+476411,JNJ,1968-12-10,0.7048609852790833
+476412,JNJ,1968-12-12,0.7291669845581055
+476413,JNJ,1968-12-13,0.7239580154418945
+476414,JNJ,1968-12-16,0.7326390147209167
+476415,JNJ,1968-12-17,0.7170140147209167
+476416,JNJ,1968-12-19,0.7013890147209167
+476417,JNJ,1968-12-20,0.6909719705581665
+476418,JNJ,1968-12-23,0.6909719705581665
+476419,JNJ,1968-12-24,0.6961809992790222
+476420,JNJ,1968-12-26,0.7135419845581055
+476421,JNJ,1968-12-27,0.7135419845581055
+476422,JNJ,1968-12-30,0.7170140147209167
+476423,JNJ,1968-12-31,0.7395830154418945
+476424,JNJ,1969-01-02,0.734375
+476425,JNJ,1969-01-03,0.7291669845581055
+476426,JNJ,1969-01-06,0.71875
+476427,JNJ,1969-01-07,0.7083330154418945
+476428,JNJ,1969-01-08,0.7083330154418945
+476429,JNJ,1969-01-09,0.7048609852790833
+476430,JNJ,1969-01-10,0.7065969705581665
+476431,JNJ,1969-01-13,0.7065969705581665
+476432,JNJ,1969-01-14,0.703125
+476433,JNJ,1969-01-15,0.703125
+476434,JNJ,1969-01-16,0.7065969705581665
+476435,JNJ,1969-01-17,0.71875
+476436,JNJ,1969-01-20,0.7326390147209167
+476437,JNJ,1969-01-21,0.7473959922790527
+476438,JNJ,1969-01-22,0.7586809992790222
+476439,JNJ,1969-01-23,0.765625
+476440,JNJ,1969-01-24,0.7638890147209167
+476441,JNJ,1969-01-27,0.7708330154418945
+476442,JNJ,1969-01-28,0.7690969705581665
+476443,JNJ,1969-01-29,0.7630209922790527
+476444,JNJ,1969-01-30,0.7604169845581055
+476445,JNJ,1969-01-31,0.7586809992790222
+476446,JNJ,1969-02-03,0.7560759782791138
+476447,JNJ,1969-02-04,0.75
+476448,JNJ,1969-02-05,0.7517359852790833
+476449,JNJ,1969-02-06,0.7569440007209778
+476450,JNJ,1969-02-07,0.7604169845581055
+476451,JNJ,1969-02-11,0.7586809992790222
+476452,JNJ,1969-02-12,0.7621530294418335
+476453,JNJ,1969-02-13,0.7690969705581665
+476454,JNJ,1969-02-14,0.765625
+476455,JNJ,1969-02-17,0.75
+476456,JNJ,1969-02-18,0.7387149930000305
+476457,JNJ,1969-02-19,0.7291669845581055
+476458,JNJ,1969-02-20,0.7256940007209778
+476459,JNJ,1969-02-24,0.7152780294418335
+476460,JNJ,1969-02-25,0.7152780294418335
+476461,JNJ,1969-02-26,0.7152780294418335
+476462,JNJ,1969-02-27,0.7222219705581665
+476463,JNJ,1969-02-28,0.75
+476464,JNJ,1969-03-03,0.7361109852790833
+476465,JNJ,1969-03-04,0.7482640147209167
+476466,JNJ,1969-03-05,0.7586809992790222
+476467,JNJ,1969-03-06,0.7465280294418335
+476468,JNJ,1969-03-07,0.7430559992790222
+476469,JNJ,1969-03-10,0.7378469705581665
+476470,JNJ,1969-03-11,0.7517359852790833
+476471,JNJ,1969-03-12,0.7482640147209167
+476472,JNJ,1969-03-13,0.7621530294418335
+476473,JNJ,1969-03-14,0.7673609852790833
+476474,JNJ,1969-03-17,0.7673609852790833
+476475,JNJ,1969-03-18,0.7673609852790833
+476476,JNJ,1969-03-19,0.7881940007209778
+476477,JNJ,1969-03-20,0.8177080154418945
+476478,JNJ,1969-03-21,0.8125
+476479,JNJ,1969-03-24,0.8055559992790222
+476480,JNJ,1969-03-25,0.7951390147209167
+476481,JNJ,1969-03-26,0.7986109852790833
+476482,JNJ,1969-03-27,0.8020830154418945
+476483,JNJ,1969-03-28,0.8194440007209778
+476484,JNJ,1969-04-01,0.8125
+476485,JNJ,1969-04-02,0.8020830154418945
+476486,JNJ,1969-04-03,0.7881940007209778
+476487,JNJ,1969-04-07,0.7847219705581665
+476488,JNJ,1969-04-08,0.7925350069999695
+476489,JNJ,1969-04-09,0.8090280294418335
+476490,JNJ,1969-04-10,0.8142359852790833
+476491,JNJ,1969-04-11,0.8472219705581665
+476492,JNJ,1969-04-14,0.8541669845581055
+476493,JNJ,1969-04-15,0.8697919845581055
+476494,JNJ,1969-04-16,0.8845490217208862
+476495,JNJ,1969-04-17,0.8871530294418335
+476496,JNJ,1969-04-18,0.875868022441864
+476497,JNJ,1969-04-21,0.8628469705581665
+476498,JNJ,1969-04-22,0.8541669845581055
+476499,JNJ,1969-04-23,0.8472219705581665
+476500,JNJ,1969-04-24,0.8194440007209778
+476501,JNJ,1969-04-25,0.827256977558136
+476502,JNJ,1969-04-28,0.8420140147209167
+476503,JNJ,1969-04-29,0.859375
+476504,JNJ,1969-04-30,0.8559030294418335
+476505,JNJ,1969-05-01,0.8506940007209778
+476506,JNJ,1969-05-02,0.8506940007209778
+476507,JNJ,1969-05-05,0.8611109852790833
+476508,JNJ,1969-05-06,0.8645830154418945
+476509,JNJ,1969-05-07,0.859375
+476510,JNJ,1969-05-08,0.8611109852790833
+476511,JNJ,1969-05-09,0.8611109852790833
+476512,JNJ,1969-05-12,0.8559030294418335
+476513,JNJ,1969-05-13,0.8680559992790222
+476514,JNJ,1969-05-14,0.8628469705581665
+476515,JNJ,1969-05-15,0.8576390147209167
+476516,JNJ,1969-05-16,0.8611109852790833
+476517,JNJ,1969-05-19,0.8628469705581665
+476518,JNJ,1969-05-20,0.8576390147209167
+476519,JNJ,1969-05-21,0.8576390147209167
+476520,JNJ,1969-05-22,0.8576390147209167
+476521,JNJ,1969-05-23,0.8541669845581055
+476522,JNJ,1969-05-26,0.8454859852790833
+476523,JNJ,1969-05-27,0.8333330154418945
+476524,JNJ,1969-05-28,0.8385419845581055
+476525,JNJ,1969-05-29,0.84375
+476526,JNJ,1969-06-02,0.8333330154418945
+476527,JNJ,1969-06-03,0.8333330154418945
+476528,JNJ,1969-06-04,0.8333330154418945
+476529,JNJ,1969-06-05,0.8368059992790222
+476530,JNJ,1969-06-06,0.8333330154418945
+476531,JNJ,1969-06-09,0.8368059992790222
+476532,JNJ,1969-06-10,0.8385419845581055
+476533,JNJ,1969-06-11,0.8333330154418945
+476534,JNJ,1969-06-12,0.8246530294418335
+476535,JNJ,1969-06-13,0.8229169845581055
+476536,JNJ,1969-06-16,0.8194440007209778
+476537,JNJ,1969-06-17,0.8159719705581665
+476538,JNJ,1969-06-18,0.8177080154418945
+476539,JNJ,1969-06-19,0.7986109852790833
+476540,JNJ,1969-06-20,0.8055559992790222
+476541,JNJ,1969-06-23,0.8125
+476542,JNJ,1969-06-24,0.8142359852790833
+476543,JNJ,1969-06-25,0.8142359852790833
+476544,JNJ,1969-06-26,0.7951390147209167
+476545,JNJ,1969-06-27,0.7829859852790833
+476546,JNJ,1969-06-30,0.7864580154418945
+476547,JNJ,1969-07-01,0.7881940007209778
+476548,JNJ,1969-07-02,0.7777780294418335
+476549,JNJ,1969-07-03,0.78125
+476550,JNJ,1969-07-07,0.7673609852790833
+476551,JNJ,1969-07-08,0.765625
+476552,JNJ,1969-07-09,0.7725690007209778
+476553,JNJ,1969-07-10,0.7881940007209778
+476554,JNJ,1969-07-11,0.7986109852790833
+476555,JNJ,1969-07-14,0.7864580154418945
+476556,JNJ,1969-07-15,0.7951390147209167
+476557,JNJ,1969-07-16,0.8055559992790222
+476558,JNJ,1969-07-17,0.8229169845581055
+476559,JNJ,1969-07-18,0.8125
+476560,JNJ,1969-07-22,0.8090280294418335
+476561,JNJ,1969-07-23,0.8090280294418335
+476562,JNJ,1969-07-24,0.8038190007209778
+476563,JNJ,1969-07-25,0.7934030294418335
+476564,JNJ,1969-07-28,0.8038190007209778
+476565,JNJ,1969-07-29,0.7916669845581055
+476566,JNJ,1969-07-30,0.8038190007209778
+476567,JNJ,1969-07-31,0.8159719705581665
+476568,JNJ,1969-08-01,0.8125
+476569,JNJ,1969-08-04,0.8229169845581055
+476570,JNJ,1969-08-05,0.8229169845581055
+476571,JNJ,1969-08-06,0.8229169845581055
+476572,JNJ,1969-08-07,0.8368059992790222
+476573,JNJ,1969-08-08,0.8576390147209167
+476574,JNJ,1969-08-11,0.8854169845581055
+476575,JNJ,1969-08-12,0.8871530294418335
+476576,JNJ,1969-08-13,0.8819440007209778
+476577,JNJ,1969-08-14,0.9236109852790833
+476578,JNJ,1969-08-15,0.9131940007209778
+476579,JNJ,1969-08-18,0.9027780294418336
+476580,JNJ,1969-08-19,0.9097219705581664
+476581,JNJ,1969-08-20,0.9305559992790222
+476582,JNJ,1969-08-21,0.9444440007209778
+476583,JNJ,1969-08-22,0.9652780294418336
+476584,JNJ,1969-08-25,0.9444440007209778
+476585,JNJ,1969-08-26,0.9270830154418944
+476586,JNJ,1969-08-27,0.9340280294418336
+476587,JNJ,1969-08-28,0.9305559992790222
+476588,JNJ,1969-08-29,0.9270830154418944
+476589,JNJ,1969-09-02,0.9305559992790222
+476590,JNJ,1969-09-03,0.9201390147209167
+476591,JNJ,1969-09-04,0.9166669845581056
+476592,JNJ,1969-09-05,0.9340280294418336
+476593,JNJ,1969-09-08,0.9270830154418944
+476594,JNJ,1969-09-09,0.9270830154418944
+476595,JNJ,1969-09-10,0.9479169845581056
+476596,JNJ,1969-09-11,0.9496530294418336
+476597,JNJ,1969-09-12,0.9565969705581664
+476598,JNJ,1969-09-15,0.96875
+476599,JNJ,1969-09-16,0.9670140147209167
+476600,JNJ,1969-09-17,0.9739580154418944
+476601,JNJ,1969-09-18,1.0034719705581665
+476602,JNJ,1969-09-19,1.0416669845581057
+476603,JNJ,1969-09-22,1.0434030294418335
+476604,JNJ,1969-09-23,1.055556058883667
+476605,JNJ,1969-09-24,1.038193941116333
+476606,JNJ,1969-09-25,1.024306058883667
+476607,JNJ,1969-09-26,1.006943941116333
+476608,JNJ,1969-09-29,0.9861109852790833
+476609,JNJ,1969-09-30,0.9652780294418336
+476610,JNJ,1969-10-01,0.9826390147209167
+476611,JNJ,1969-10-02,0.9670140147209167
+476612,JNJ,1969-10-03,0.9965280294418336
+476613,JNJ,1969-10-06,1.0347219705581665
+476614,JNJ,1969-10-07,1.022568941116333
+476615,JNJ,1969-10-08,1.0234379768371582
+476616,JNJ,1969-10-09,1.024306058883667
+476617,JNJ,1969-10-10,1.0277780294418335
+476618,JNJ,1969-10-13,1.038193941116333
+476619,JNJ,1969-10-14,1.038193941116333
+476620,JNJ,1969-10-15,1.0407990217208862
+476621,JNJ,1969-10-16,1.046875
+476622,JNJ,1969-10-17,1.0364580154418943
+476623,JNJ,1969-10-20,1.0364580154418943
+476624,JNJ,1969-10-21,1.0364580154418943
+476625,JNJ,1969-10-22,1.0590280294418335
+476626,JNJ,1969-10-23,1.048611044883728
+476627,JNJ,1969-10-24,1.0590280294418335
+476628,JNJ,1969-10-27,1.0729169845581057
+476629,JNJ,1969-10-28,1.076388955116272
+476630,JNJ,1969-10-29,1.060763955116272
+476631,JNJ,1969-10-30,1.0625
+476632,JNJ,1969-10-31,1.0659719705581665
+476633,JNJ,1969-11-03,1.069443941116333
+476634,JNJ,1969-11-04,1.0729169845581057
+476635,JNJ,1969-11-05,1.0659719705581665
+476636,JNJ,1969-11-06,1.0625
+476637,JNJ,1969-11-07,1.0625
+476638,JNJ,1969-11-10,1.0659719705581665
+476639,JNJ,1969-11-11,1.071181058883667
+476640,JNJ,1969-11-12,1.09375
+476641,JNJ,1969-11-13,1.0659719705581665
+476642,JNJ,1969-11-14,1.024306058883667
+476643,JNJ,1969-11-17,0.9930559992790222
+476644,JNJ,1969-11-18,1.029513955116272
+476645,JNJ,1969-11-19,1.048611044883728
+476646,JNJ,1969-11-20,1.0347219705581665
+476647,JNJ,1969-11-21,1.038193941116333
+476648,JNJ,1969-11-24,1.0277780294418335
+476649,JNJ,1969-11-25,1.0416669845581057
+476650,JNJ,1969-11-26,1.0277780294418335
+476651,JNJ,1969-11-28,1.046875
+476652,JNJ,1969-12-01,1.0416669845581057
+476653,JNJ,1969-12-02,1.0434030294418335
+476654,JNJ,1969-12-03,1.048611044883728
+476655,JNJ,1969-12-04,1.0590280294418335
+476656,JNJ,1969-12-05,1.060763955116272
+476657,JNJ,1969-12-08,1.045138955116272
+476658,JNJ,1969-12-09,1.0434030294418335
+476659,JNJ,1969-12-10,1.0659719705581665
+476660,JNJ,1969-12-11,1.076388955116272
+476661,JNJ,1969-12-12,1.069443941116333
+476662,JNJ,1969-12-15,1.0659719705581665
+476663,JNJ,1969-12-16,1.0590280294418335
+476664,JNJ,1969-12-17,1.100693941116333
+476665,JNJ,1969-12-18,1.086806058883667
+476666,JNJ,1969-12-19,1.1354169845581057
+476667,JNJ,1969-12-22,1.1527780294418335
+476668,JNJ,1969-12-23,1.1458330154418943
+476669,JNJ,1969-12-24,1.180556058883667
+476670,JNJ,1969-12-26,1.204861044883728
+476671,JNJ,1969-12-29,1.2152780294418335
+476672,JNJ,1969-12-30,1.236111044883728
+476673,JNJ,1969-12-31,1.25
+476674,JNJ,1970-01-02,1.21875
+476675,JNJ,1970-01-05,1.189236044883728
+476676,JNJ,1970-01-06,1.211806058883667
+476677,JNJ,1970-01-07,1.2065969705581665
+476678,JNJ,1970-01-08,1.2152780294418335
+476679,JNJ,1970-01-09,1.2222219705581665
+476680,JNJ,1970-01-12,1.201388955116272
+476681,JNJ,1970-01-13,1.211806058883667
+476682,JNJ,1970-01-14,1.2291669845581057
+476683,JNJ,1970-01-15,1.2309030294418335
+476684,JNJ,1970-01-16,1.2291669845581057
+476685,JNJ,1970-01-19,1.2135419845581057
+476686,JNJ,1970-01-20,1.2135419845581057
+476687,JNJ,1970-01-21,1.21875
+476688,JNJ,1970-01-22,1.2222219705581665
+476689,JNJ,1970-01-23,1.2152780294418335
+476690,JNJ,1970-01-26,1.2152780294418335
+476691,JNJ,1970-01-27,1.201388955116272
+476692,JNJ,1970-01-28,1.1354169845581057
+476693,JNJ,1970-01-29,1.111111044883728
+476694,JNJ,1970-01-30,1.0972219705581665
+476695,JNJ,1970-02-02,1.1527780294418335
+476696,JNJ,1970-02-03,1.1458330154418943
+476697,JNJ,1970-02-04,1.095486044883728
+476698,JNJ,1970-02-05,1.1458330154418943
+476699,JNJ,1970-02-06,1.131943941116333
+476700,JNJ,1970-02-09,1.1822919845581057
+476701,JNJ,1970-02-10,1.204861044883728
+476702,JNJ,1970-02-11,1.194443941116333
+476703,JNJ,1970-02-12,1.1510419845581057
+476704,JNJ,1970-02-13,1.125
+476705,JNJ,1970-02-16,1.1223959922790527
+476706,JNJ,1970-02-17,1.100693941116333
+476707,JNJ,1970-02-18,1.109375
+476708,JNJ,1970-02-19,1.1015629768371582
+476709,JNJ,1970-02-20,1.0807290077209473
+476710,JNJ,1970-02-24,1.0572919845581057
+476711,JNJ,1970-02-25,1.0972219705581665
+476712,JNJ,1970-02-26,1.076388955116272
+476713,JNJ,1970-02-27,1.1067709922790527
+476714,JNJ,1970-03-02,1.0972219705581665
+476715,JNJ,1970-03-03,1.0989580154418943
+476716,JNJ,1970-03-04,1.109375
+476717,JNJ,1970-03-05,1.107638955116272
+476718,JNJ,1970-03-06,1.092013955116272
+476719,JNJ,1970-03-09,1.085068941116333
+476720,JNJ,1970-03-10,1.076388955116272
+476721,JNJ,1970-03-11,1.085068941116333
+476722,JNJ,1970-03-12,1.0885419845581057
+476723,JNJ,1970-03-13,1.076388955116272
+476724,JNJ,1970-03-16,1.0590280294418335
+476725,JNJ,1970-03-17,1.053818941116333
+476726,JNJ,1970-03-18,1.064236044883728
+476727,JNJ,1970-03-19,1.0677080154418943
+476728,JNJ,1970-03-20,1.0677080154418943
+476729,JNJ,1970-03-23,1.0590280294418335
+476730,JNJ,1970-03-24,1.0529509782791138
+476731,JNJ,1970-03-25,1.086806058883667
+476732,JNJ,1970-03-26,1.086806058883667
+476733,JNJ,1970-03-30,1.0815969705581665
+476734,JNJ,1970-03-31,1.0729169845581057
+476735,JNJ,1970-04-01,1.0651040077209473
+476736,JNJ,1970-04-02,1.0477429628372192
+476737,JNJ,1970-04-03,1.0520830154418943
+476738,JNJ,1970-04-06,1.024306058883667
+476739,JNJ,1970-04-07,0.9947919845581056
+476740,JNJ,1970-04-08,0.9930559992790222
+476741,JNJ,1970-04-09,1.015625
+476742,JNJ,1970-04-10,1.013888955116272
+476743,JNJ,1970-04-13,1.006943941116333
+476744,JNJ,1970-04-14,1.022568941116333
+476745,JNJ,1970-04-15,1.0277780294418335
+476746,JNJ,1970-04-16,1.0164929628372192
+476747,JNJ,1970-04-17,1.015625
+476748,JNJ,1970-04-20,1.013888955116272
+476749,JNJ,1970-04-21,1.0078129768371582
+476750,JNJ,1970-04-22,1.0008679628372192
+476751,JNJ,1970-04-23,0.9713540077209472
+476752,JNJ,1970-04-24,0.9670140147209167
+476753,JNJ,1970-04-27,0.9565969705581664
+476754,JNJ,1970-04-28,0.9513890147209167
+476755,JNJ,1970-04-29,0.9861109852790833
+476756,JNJ,1970-04-30,0.9930559992790222
+476757,JNJ,1970-05-01,0.9878469705581664
+476758,JNJ,1970-05-04,0.9565969705581664
+476759,JNJ,1970-05-05,0.9461809992790222
+476760,JNJ,1970-05-06,0.9618059992790222
+476761,JNJ,1970-05-07,0.9756940007209778
+476762,JNJ,1970-05-08,0.9618059992790222
+476763,JNJ,1970-05-11,0.9375
+476764,JNJ,1970-05-12,0.9444440007209778
+476765,JNJ,1970-05-13,0.938368022441864
+476766,JNJ,1970-05-14,0.9288190007209778
+476767,JNJ,1970-05-15,0.9722219705581664
+476768,JNJ,1970-05-18,0.984375
+476769,JNJ,1970-05-19,0.9322919845581056
+476770,JNJ,1970-05-20,0.9192709922790528
+476771,JNJ,1970-05-21,0.8854169845581055
+476772,JNJ,1970-05-22,0.8802080154418945
+476773,JNJ,1970-05-25,0.8177080154418945
+476774,JNJ,1970-05-26,0.7786459922790527
+476775,JNJ,1970-05-27,0.8385419845581055
+476776,JNJ,1970-05-28,0.8541669845581055
+476777,JNJ,1970-05-29,0.90625
+476778,JNJ,1970-06-01,0.9375
+476779,JNJ,1970-06-02,0.9270830154418944
+476780,JNJ,1970-06-03,0.9661459922790528
+476781,JNJ,1970-06-04,0.9583330154418944
+476782,JNJ,1970-06-05,0.9348959922790528
+476783,JNJ,1970-06-08,0.9427080154418944
+476784,JNJ,1970-06-09,0.9375
+476785,JNJ,1970-06-10,0.9348959922790528
+476786,JNJ,1970-06-11,0.953125
+476787,JNJ,1970-06-12,0.953125
+476788,JNJ,1970-06-15,0.96875
+476789,JNJ,1970-06-16,1.0416669845581057
+476790,JNJ,1970-06-17,1.0208330154418943
+476791,JNJ,1970-06-18,1.0416669845581057
+476792,JNJ,1970-06-19,1.0208330154418943
+476793,JNJ,1970-06-22,1.0208330154418943
+476794,JNJ,1970-06-23,0.984375
+476795,JNJ,1970-06-24,0.9713540077209472
+476796,JNJ,1970-06-25,0.9713540077209472
+476797,JNJ,1970-06-26,0.9583330154418944
+476798,JNJ,1970-06-29,0.9583330154418944
+476799,JNJ,1970-06-30,0.9713540077209472
+476800,JNJ,1970-07-01,0.9739580154418944
+476801,JNJ,1970-07-02,0.9609379768371582
+476802,JNJ,1970-07-06,0.9739580154418944
+476803,JNJ,1970-07-07,0.9375
+476804,JNJ,1970-07-08,0.96875
+476805,JNJ,1970-07-09,0.9791669845581056
+476806,JNJ,1970-07-10,1.0026040077209473
+476807,JNJ,1970-07-13,0.9921879768371582
+476808,JNJ,1970-07-14,0.9895830154418944
+476809,JNJ,1970-07-15,1.0
+476810,JNJ,1970-07-16,0.9947919845581056
+476811,JNJ,1970-07-17,1.03125
+476812,JNJ,1970-07-20,1.0390629768371582
+476813,JNJ,1970-07-21,1.0364580154418943
+476814,JNJ,1970-07-22,1.03125
+476815,JNJ,1970-07-23,1.0260419845581057
+476816,JNJ,1970-07-24,1.0104169845581057
+476817,JNJ,1970-07-27,0.984375
+476818,JNJ,1970-07-28,1.0104169845581057
+476819,JNJ,1970-07-29,1.0338540077209473
+476820,JNJ,1970-07-30,1.0260419845581057
+476821,JNJ,1970-07-31,1.0286459922790527
+476822,JNJ,1970-08-03,1.0104169845581057
+476823,JNJ,1970-08-04,1.0
+476824,JNJ,1970-08-05,0.9869790077209472
+476825,JNJ,1970-08-06,0.9921879768371582
+476826,JNJ,1970-08-07,0.9869790077209472
+476827,JNJ,1970-08-10,0.9479169845581056
+476828,JNJ,1970-08-11,0.9427080154418944
+476829,JNJ,1970-08-12,0.9453129768371582
+476830,JNJ,1970-08-13,0.921875
+476831,JNJ,1970-08-14,0.9036459922790528
+476832,JNJ,1970-08-17,0.90625
+476833,JNJ,1970-08-18,0.9401040077209472
+476834,JNJ,1970-08-19,0.9401040077209472
+476835,JNJ,1970-08-20,0.9479169845581056
+476836,JNJ,1970-08-21,0.9947919845581056
+476837,JNJ,1970-08-24,1.0208330154418943
+476838,JNJ,1970-08-25,1.03125
+476839,JNJ,1970-08-26,1.0104169845581057
+476840,JNJ,1970-08-27,1.0052080154418943
+476841,JNJ,1970-08-28,1.0208330154418943
+476842,JNJ,1970-08-31,1.0130209922790527
+476843,JNJ,1970-09-01,1.0260419845581057
+476844,JNJ,1970-09-02,1.0052080154418943
+476845,JNJ,1970-09-03,1.046875
+476846,JNJ,1970-09-04,1.0729169845581057
+476847,JNJ,1970-09-08,1.0885419845581057
+476848,JNJ,1970-09-09,1.1145830154418943
+476849,JNJ,1970-09-10,1.1015629768371582
+476850,JNJ,1970-09-11,1.09375
+476851,JNJ,1970-09-14,1.0911459922790527
+476852,JNJ,1970-09-15,1.0520830154418943
+476853,JNJ,1970-09-16,1.078125
+476854,JNJ,1970-09-17,1.09375
+476855,JNJ,1970-09-18,1.0989580154418943
+476856,JNJ,1970-09-21,1.0833330154418943
+476857,JNJ,1970-09-22,1.0651040077209473
+476858,JNJ,1970-09-23,1.0677080154418943
+476859,JNJ,1970-09-24,1.09375
+476860,JNJ,1970-09-25,1.1145830154418943
+476861,JNJ,1970-09-28,1.078125
+476862,JNJ,1970-09-29,1.09375
+476863,JNJ,1970-09-30,1.0989580154418943
+476864,JNJ,1970-10-01,1.1041669845581057
+476865,JNJ,1970-10-02,1.1145830154418943
+476866,JNJ,1970-10-05,1.1458330154418943
+476867,JNJ,1970-10-06,1.1614580154418943
+476868,JNJ,1970-10-07,1.15625
+476869,JNJ,1970-10-08,1.1302080154418943
+476870,JNJ,1970-10-09,1.0963540077209473
+476871,JNJ,1970-10-12,1.0911459922790527
+476872,JNJ,1970-10-13,1.1145830154418943
+476873,JNJ,1970-10-14,1.125
+476874,JNJ,1970-10-15,1.1276040077209473
+476875,JNJ,1970-10-16,1.0989580154418943
+476876,JNJ,1970-10-19,1.0859379768371582
+476877,JNJ,1970-10-20,1.1458330154418943
+476878,JNJ,1970-10-21,1.1354169845581057
+476879,JNJ,1970-10-22,1.140625
+476880,JNJ,1970-10-23,1.1510419845581057
+476881,JNJ,1970-10-26,1.1640629768371582
+476882,JNJ,1970-10-27,1.1614580154418943
+476883,JNJ,1970-10-28,1.1536459922790527
+476884,JNJ,1970-10-29,1.15625
+476885,JNJ,1970-10-30,1.1822919845581057
+476886,JNJ,1970-11-02,1.1822919845581057
+476887,JNJ,1970-11-03,1.1822919845581057
+476888,JNJ,1970-11-04,1.1979169845581057
+476889,JNJ,1970-11-05,1.234375
+476890,JNJ,1970-11-06,1.2265629768371582
+476891,JNJ,1970-11-09,1.21875
+476892,JNJ,1970-11-10,1.2135419845581057
+476893,JNJ,1970-11-11,1.2083330154418943
+476894,JNJ,1970-11-12,1.1927080154418943
+476895,JNJ,1970-11-13,1.1848959922790527
+476896,JNJ,1970-11-16,1.1666669845581057
+476897,JNJ,1970-11-17,1.1796879768371582
+476898,JNJ,1970-11-18,1.1666669845581057
+476899,JNJ,1970-11-19,1.171875
+476900,JNJ,1970-11-20,1.1770830154418943
+476901,JNJ,1970-11-23,1.1666669845581057
+476902,JNJ,1970-11-24,1.1822919845581057
+476903,JNJ,1970-11-25,1.1927080154418943
+476904,JNJ,1970-11-27,1.2291669845581057
+476905,JNJ,1970-11-30,1.2239580154418943
+476906,JNJ,1970-12-01,1.2083330154418943
+476907,JNJ,1970-12-02,1.2213540077209473
+476908,JNJ,1970-12-03,1.1979169845581057
+476909,JNJ,1970-12-04,1.1875
+476910,JNJ,1970-12-07,1.171875
+476911,JNJ,1970-12-08,1.171875
+476912,JNJ,1970-12-09,1.1796879768371582
+476913,JNJ,1970-12-10,1.1770830154418943
+476914,JNJ,1970-12-11,1.140625
+476915,JNJ,1970-12-14,1.1380209922790527
+476916,JNJ,1970-12-15,1.1744790077209473
+476917,JNJ,1970-12-16,1.2135419845581057
+476918,JNJ,1970-12-17,1.203125
+476919,JNJ,1970-12-18,1.2057290077209473
+476920,JNJ,1970-12-21,1.1927080154418943
+476921,JNJ,1970-12-22,1.1770830154418943
+476922,JNJ,1970-12-23,1.1901040077209473
+476923,JNJ,1970-12-24,1.2005209922790527
+476924,JNJ,1970-12-28,1.203125
+476925,JNJ,1970-12-29,1.2083330154418943
+476926,JNJ,1970-12-30,1.1875
+476927,JNJ,1970-12-31,1.1875
+476928,JNJ,1971-01-04,1.1927080154418943
+476929,JNJ,1971-01-05,1.2083330154418943
+476930,JNJ,1971-01-06,1.2291669845581057
+476931,JNJ,1971-01-07,1.2760419845581057
+476932,JNJ,1971-01-08,1.2916669845581057
+476933,JNJ,1971-01-11,1.3333330154418943
+476934,JNJ,1971-01-12,1.3489580154418943
+476935,JNJ,1971-01-13,1.3645830154418943
+476936,JNJ,1971-01-14,1.375
+476937,JNJ,1971-01-15,1.3515629768371582
+476938,JNJ,1971-01-18,1.265625
+476939,JNJ,1971-01-19,1.2994790077209473
+476940,JNJ,1971-01-20,1.3229169845581057
+476941,JNJ,1971-01-21,1.3098959922790527
+476942,JNJ,1971-01-22,1.3177080154418943
+476943,JNJ,1971-01-25,1.3072919845581057
+476944,JNJ,1971-01-26,1.3411459922790527
+476945,JNJ,1971-01-27,1.3229169845581057
+476946,JNJ,1971-01-28,1.328125
+476947,JNJ,1971-01-29,1.34375
+476948,JNJ,1971-02-01,1.3489580154418943
+476949,JNJ,1971-02-02,1.3697919845581057
+476950,JNJ,1971-02-03,1.3958330154418943
+476951,JNJ,1971-02-04,1.3958330154418943
+476952,JNJ,1971-02-05,1.40625
+476953,JNJ,1971-02-08,1.4114580154418943
+476954,JNJ,1971-02-09,1.4010419845581057
+476955,JNJ,1971-02-10,1.484375
+476956,JNJ,1971-02-11,1.4583330154418943
+476957,JNJ,1971-02-12,1.4453129768371582
+476958,JNJ,1971-02-16,1.4427080154418943
+476959,JNJ,1971-02-17,1.4375
+476960,JNJ,1971-02-18,1.4479169845581057
+476961,JNJ,1971-02-19,1.40625
+476962,JNJ,1971-02-22,1.4010419845581057
+476963,JNJ,1971-02-23,1.4375
+476964,JNJ,1971-02-24,1.453125
+476965,JNJ,1971-02-25,1.4739580154418943
+476966,JNJ,1971-02-26,1.46875
+476967,JNJ,1971-03-01,1.4765629768371582
+476968,JNJ,1971-03-02,1.4817709922790527
+476969,JNJ,1971-03-03,1.4739580154418943
+476970,JNJ,1971-03-04,1.5182290077209473
+476971,JNJ,1971-03-05,1.5625
+476972,JNJ,1971-03-08,1.5625
+476973,JNJ,1971-03-09,1.6041669845581057
+476974,JNJ,1971-03-10,1.6666669845581057
+476975,JNJ,1971-03-11,1.5833330154418943
+476976,JNJ,1971-03-12,1.5572919845581057
+476977,JNJ,1971-03-15,1.5677080154418943
+476978,JNJ,1971-03-16,1.625
+476979,JNJ,1971-03-17,1.6458330154418943
+476980,JNJ,1971-03-18,1.6276040077209473
+476981,JNJ,1971-03-19,1.6067709922790527
+476982,JNJ,1971-03-22,1.5833330154418943
+476983,JNJ,1971-03-23,1.5364580154418943
+476984,JNJ,1971-03-24,1.5416669845581057
+476985,JNJ,1971-03-25,1.5364580154418943
+476986,JNJ,1971-03-26,1.5677080154418943
+476987,JNJ,1971-03-29,1.5989580154418943
+476988,JNJ,1971-03-30,1.6171879768371582
+476989,JNJ,1971-03-31,1.609375
+476990,JNJ,1971-04-01,1.6015629768371582
+476991,JNJ,1971-04-02,1.6041669845581057
+476992,JNJ,1971-04-05,1.5911459922790527
+476993,JNJ,1971-04-06,1.59375
+476994,JNJ,1971-04-07,1.59375
+476995,JNJ,1971-04-08,1.5833330154418943
+476996,JNJ,1971-04-12,1.59375
+476997,JNJ,1971-04-13,1.6041669845581057
+476998,JNJ,1971-04-14,1.6354169845581057
+476999,JNJ,1971-04-15,1.6484379768371582
+477000,JNJ,1971-04-16,1.65625
+477001,JNJ,1971-04-19,1.6640629768371582
+477002,JNJ,1971-04-20,1.65625
+477003,JNJ,1971-04-21,1.6510419845581057
+477004,JNJ,1971-04-22,1.6510419845581057
+477005,JNJ,1971-04-23,1.6328129768371582
+477006,JNJ,1971-04-26,1.640625
+477007,JNJ,1971-04-27,1.6822919845581057
+477008,JNJ,1971-04-28,1.7239580154418943
+477009,JNJ,1971-04-29,1.734375
+477010,JNJ,1971-04-30,1.7604169845581057
+477011,JNJ,1971-05-03,1.7317709922790527
+477012,JNJ,1971-05-04,1.7395830154418943
+477013,JNJ,1971-05-05,1.78125
+477014,JNJ,1971-05-06,1.8515629768371584
+477015,JNJ,1971-05-07,1.8854169845581052
+477016,JNJ,1971-05-10,1.8671879768371584
+477017,JNJ,1971-05-11,1.8645830154418943
+477018,JNJ,1971-05-12,1.8489580154418943
+477019,JNJ,1971-05-13,1.84375
+477020,JNJ,1971-05-14,1.8489580154418943
+477021,JNJ,1971-05-17,1.8151040077209477
+477022,JNJ,1971-05-18,1.828125
+477023,JNJ,1971-05-19,1.828125
+477024,JNJ,1971-05-20,1.8307290077209477
+477025,JNJ,1971-05-21,1.8151040077209477
+477026,JNJ,1971-05-24,1.8072919845581052
+477027,JNJ,1971-05-25,1.8177080154418943
+477028,JNJ,1971-05-26,1.8020830154418943
+477029,JNJ,1971-05-27,1.7864580154418943
+477030,JNJ,1971-05-28,1.8020830154418943
+477031,JNJ,1971-06-01,1.8125
+477032,JNJ,1971-06-02,1.8385419845581052
+477033,JNJ,1971-06-03,1.8489580154418943
+477034,JNJ,1971-06-04,1.8541669845581052
+477035,JNJ,1971-06-07,1.8411459922790527
+477036,JNJ,1971-06-08,1.8229169845581052
+477037,JNJ,1971-06-09,1.828125
+477038,JNJ,1971-06-10,1.8385419845581052
+477039,JNJ,1971-06-11,1.8541669845581052
+477040,JNJ,1971-06-14,1.9036459922790527
+477041,JNJ,1971-06-15,1.9739580154418943
+477042,JNJ,1971-06-16,2.0052080154418945
+477043,JNJ,1971-06-17,1.96875
+477044,JNJ,1971-06-18,1.9635419845581052
+477045,JNJ,1971-06-21,1.9270830154418943
+477046,JNJ,1971-06-22,1.8854169845581052
+477047,JNJ,1971-06-23,1.9375
+477048,JNJ,1971-06-24,1.9635419845581052
+477049,JNJ,1971-06-25,1.9375
+477050,JNJ,1971-06-28,1.9166669845581052
+477051,JNJ,1971-06-29,1.9739580154418943
+477052,JNJ,1971-06-30,2.0052080154418945
+477053,JNJ,1971-07-01,2.0130209922790527
+477054,JNJ,1971-07-02,2.0026040077209477
+477055,JNJ,1971-07-06,1.9791669845581052
+477056,JNJ,1971-07-07,1.9505209922790527
+477057,JNJ,1971-07-08,1.96875
+477058,JNJ,1971-07-09,1.984375
+477059,JNJ,1971-07-12,1.9947919845581052
+477060,JNJ,1971-07-13,1.9791669845581052
+477061,JNJ,1971-07-14,1.9739580154418943
+477062,JNJ,1971-07-15,2.0052080154418945
+477063,JNJ,1971-07-16,1.9921879768371584
+477064,JNJ,1971-07-19,1.9635419845581052
+477065,JNJ,1971-07-20,1.9895830154418943
+477066,JNJ,1971-07-21,1.9947919845581052
+477067,JNJ,1971-07-22,1.9869790077209477
+477068,JNJ,1971-07-23,2.046875
+477069,JNJ,1971-07-26,2.03125
+477070,JNJ,1971-07-27,1.9895830154418943
+477071,JNJ,1971-07-28,1.9765629768371584
+477072,JNJ,1971-07-29,1.9479169845581052
+477073,JNJ,1971-07-30,1.9583330154418943
+477074,JNJ,1971-08-02,1.9375
+477075,JNJ,1971-08-03,1.8697919845581052
+477076,JNJ,1971-08-04,1.8932290077209477
+477077,JNJ,1971-08-05,1.8776040077209477
+477078,JNJ,1971-08-06,1.8229169845581052
+477079,JNJ,1971-08-09,1.7838540077209473
+477080,JNJ,1971-08-10,1.8333330154418943
+477081,JNJ,1971-08-11,1.890625
+477082,JNJ,1971-08-12,1.9192709922790527
+477083,JNJ,1971-08-13,1.9479169845581052
+477084,JNJ,1971-08-16,2.039062976837158
+477085,JNJ,1971-08-17,2.03125
+477086,JNJ,1971-08-18,1.9739580154418943
+477087,JNJ,1971-08-19,1.9635419845581052
+477088,JNJ,1971-08-20,1.9609379768371584
+477089,JNJ,1971-08-23,1.9947919845581052
+477090,JNJ,1971-08-24,2.0
+477091,JNJ,1971-08-25,1.9947919845581052
+477092,JNJ,1971-08-26,1.96875
+477093,JNJ,1971-08-27,1.9479169845581052
+477094,JNJ,1971-08-30,1.8776040077209477
+477095,JNJ,1971-08-31,1.9010419845581052
+477096,JNJ,1971-09-01,1.8802080154418943
+477097,JNJ,1971-09-02,1.8958330154418943
+477098,JNJ,1971-09-03,1.9010419845581052
+477099,JNJ,1971-09-07,1.890625
+477100,JNJ,1971-09-08,1.8958330154418943
+477101,JNJ,1971-09-09,1.9088540077209477
+477102,JNJ,1971-09-10,1.9114580154418943
+477103,JNJ,1971-09-13,1.9114580154418943
+477104,JNJ,1971-09-14,1.8932290077209477
+477105,JNJ,1971-09-15,1.8958330154418943
+477106,JNJ,1971-09-16,1.8854169845581052
+477107,JNJ,1971-09-17,1.8854169845581052
+477108,JNJ,1971-09-20,1.8645830154418943
+477109,JNJ,1971-09-21,1.8541669845581052
+477110,JNJ,1971-09-22,1.859375
+477111,JNJ,1971-09-23,1.875
+477112,JNJ,1971-09-24,1.8697919845581052
+477113,JNJ,1971-09-27,1.8489580154418943
+477114,JNJ,1971-09-28,1.84375
+477115,JNJ,1971-09-29,1.8489580154418943
+477116,JNJ,1971-09-30,1.8828129768371584
+477117,JNJ,1971-10-01,1.8671879768371584
+477118,JNJ,1971-10-04,1.8671879768371584
+477119,JNJ,1971-10-05,1.875
+477120,JNJ,1971-10-06,1.8854169845581052
+477121,JNJ,1971-10-07,1.8697919845581052
+477122,JNJ,1971-10-08,1.8541669845581052
+477123,JNJ,1971-10-11,1.859375
+477124,JNJ,1971-10-12,1.8802080154418943
+477125,JNJ,1971-10-13,1.8776040077209477
+477126,JNJ,1971-10-14,1.8489580154418943
+477127,JNJ,1971-10-15,1.8333330154418943
+477128,JNJ,1971-10-18,1.8177080154418943
+477129,JNJ,1971-10-19,1.7708330154418943
+477130,JNJ,1971-10-20,1.7890629768371582
+477131,JNJ,1971-10-21,1.8333330154418943
+477132,JNJ,1971-10-22,1.8697919845581052
+477133,JNJ,1971-10-25,1.8619790077209477
+477134,JNJ,1971-10-26,1.8541669845581052
+477135,JNJ,1971-10-27,1.8515629768371584
+477136,JNJ,1971-10-28,1.8541669845581052
+477137,JNJ,1971-10-29,1.875
+477138,JNJ,1971-11-01,1.8489580154418943
+477139,JNJ,1971-11-02,1.8645830154418943
+477140,JNJ,1971-11-03,1.875
+477141,JNJ,1971-11-04,1.8802080154418943
+477142,JNJ,1971-11-05,1.8619790077209477
+477143,JNJ,1971-11-08,1.8541669845581052
+477144,JNJ,1971-11-09,1.8463540077209477
+477145,JNJ,1971-11-10,1.8463540077209477
+477146,JNJ,1971-11-11,1.8541669845581052
+477147,JNJ,1971-11-12,1.8645830154418943
+477148,JNJ,1971-11-15,1.8671879768371584
+477149,JNJ,1971-11-16,1.8802080154418943
+477150,JNJ,1971-11-17,1.8723959922790527
+477151,JNJ,1971-11-18,1.8723959922790527
+477152,JNJ,1971-11-19,1.8802080154418943
+477153,JNJ,1971-11-22,1.8697919845581052
+477154,JNJ,1971-11-23,1.875
+477155,JNJ,1971-11-24,1.8723959922790527
+477156,JNJ,1971-11-26,1.8854169845581052
+477157,JNJ,1971-11-29,1.9114580154418943
+477158,JNJ,1971-11-30,1.9635419845581052
+477159,JNJ,1971-12-01,2.0052080154418945
+477160,JNJ,1971-12-02,2.0026040077209477
+477161,JNJ,1971-12-03,1.9947919845581052
+477162,JNJ,1971-12-06,2.0052080154418945
+477163,JNJ,1971-12-07,2.0
+477164,JNJ,1971-12-08,2.015625
+477165,JNJ,1971-12-09,2.0052080154418945
+477166,JNJ,1971-12-10,2.0598959922790527
+477167,JNJ,1971-12-13,2.0520830154418945
+477168,JNJ,1971-12-14,2.0208330154418945
+477169,JNJ,1971-12-15,2.041666984558105
+477170,JNJ,1971-12-16,2.046875
+477171,JNJ,1971-12-17,2.0520830154418945
+477172,JNJ,1971-12-20,2.0520830154418945
+477173,JNJ,1971-12-21,2.046875
+477174,JNJ,1971-12-22,1.9973959922790527
+477175,JNJ,1971-12-23,2.0052080154418945
+477176,JNJ,1971-12-27,2.010416984558105
+477177,JNJ,1971-12-28,2.0208330154418945
+477178,JNJ,1971-12-29,2.041666984558105
+477179,JNJ,1971-12-30,2.041666984558105
+477180,JNJ,1971-12-31,2.0520830154418945
+477181,JNJ,1972-01-03,2.0364580154418945
+477182,JNJ,1972-01-04,2.0442709922790527
+477183,JNJ,1972-01-05,2.039062976837158
+477184,JNJ,1972-01-06,2.0442709922790527
+477185,JNJ,1972-01-07,2.041666984558105
+477186,JNJ,1972-01-10,2.046875
+477187,JNJ,1972-01-11,2.0364580154418945
+477188,JNJ,1972-01-12,2.026041984558105
+477189,JNJ,1972-01-13,2.0052080154418945
+477190,JNJ,1972-01-14,1.9895830154418943
+477191,JNJ,1972-01-17,1.9765629768371584
+477192,JNJ,1972-01-18,1.9895830154418943
+477193,JNJ,1972-01-19,2.0052080154418945
+477194,JNJ,1972-01-20,2.026041984558105
+477195,JNJ,1972-01-21,2.0052080154418945
+477196,JNJ,1972-01-24,1.9791669845581052
+477197,JNJ,1972-01-25,1.9895830154418943
+477198,JNJ,1972-01-26,2.010416984558105
+477199,JNJ,1972-01-27,2.0208330154418945
+477200,JNJ,1972-01-28,2.039062976837158
+477201,JNJ,1972-01-31,2.054687976837158
+477202,JNJ,1972-02-01,2.041666984558105
+477203,JNJ,1972-02-02,2.0364580154418945
+477204,JNJ,1972-02-03,2.0651040077209477
+477205,JNJ,1972-02-04,2.197916984558105
+477206,JNJ,1972-02-07,2.1614580154418945
+477207,JNJ,1972-02-08,2.1458330154418945
+477208,JNJ,1972-02-09,2.1380209922790527
+477209,JNJ,1972-02-10,2.125
+477210,JNJ,1972-02-11,2.151041984558105
+477211,JNJ,1972-02-14,2.151041984558105
+477212,JNJ,1972-02-15,2.182291984558105
+477213,JNJ,1972-02-16,2.1875
+477214,JNJ,1972-02-17,2.244791984558105
+477215,JNJ,1972-02-18,2.2239580154418945
+477216,JNJ,1972-02-22,2.2161459922790527
+477217,JNJ,1972-02-23,2.15625
+477218,JNJ,1972-02-24,2.1458330154418945
+477219,JNJ,1972-02-25,2.072916984558105
+477220,JNJ,1972-02-28,2.119791984558105
+477221,JNJ,1972-02-29,2.1458330154418945
+477222,JNJ,1972-03-01,2.1927080154418945
+477223,JNJ,1972-03-02,2.1927080154418945
+477224,JNJ,1972-03-03,2.21875
+477225,JNJ,1972-03-06,2.244791984558105
+477226,JNJ,1972-03-07,2.28125
+477227,JNJ,1972-03-08,2.304687976837158
+477228,JNJ,1972-03-09,2.385416984558105
+477229,JNJ,1972-03-10,2.296875
+477230,JNJ,1972-03-13,2.260416984558105
+477231,JNJ,1972-03-14,2.307291984558105
+477232,JNJ,1972-03-15,2.3151040077209477
+477233,JNJ,1972-03-16,2.296875
+477234,JNJ,1972-03-17,2.291666984558105
+477235,JNJ,1972-03-20,2.2864580154418945
+477236,JNJ,1972-03-21,2.2864580154418945
+477237,JNJ,1972-03-22,2.276041984558105
+477238,JNJ,1972-03-23,2.296875
+477239,JNJ,1972-03-24,2.2838540077209477
+477240,JNJ,1972-03-27,2.291666984558105
+477241,JNJ,1972-03-28,2.328125
+477242,JNJ,1972-03-29,2.3255209922790527
+477243,JNJ,1972-03-30,2.3020830154418945
+477244,JNJ,1972-04-03,2.3020830154418945
+477245,JNJ,1972-04-04,2.322916984558105
+477246,JNJ,1972-04-05,2.322916984558105
+477247,JNJ,1972-04-06,2.3411459922790527
+477248,JNJ,1972-04-07,2.3958330154418945
+477249,JNJ,1972-04-10,2.401041984558105
+477250,JNJ,1972-04-11,2.401041984558105
+477251,JNJ,1972-04-12,2.429687976837158
+477252,JNJ,1972-04-13,2.4270830154418945
+477253,JNJ,1972-04-14,2.4583330154418945
+477254,JNJ,1972-04-17,2.463541984558105
+477255,JNJ,1972-04-18,2.4583330154418945
+477256,JNJ,1972-04-19,2.4270830154418945
+477257,JNJ,1972-04-20,2.4192709922790527
+477258,JNJ,1972-04-21,2.398437976837158
+477259,JNJ,1972-04-24,2.3802080154418945
+477260,JNJ,1972-04-25,2.3802080154418945
+477261,JNJ,1972-04-26,2.3723959922790527
+477262,JNJ,1972-04-27,2.375
+477263,JNJ,1972-04-28,2.4270830154418945
+477264,JNJ,1972-05-01,2.40625
+477265,JNJ,1972-05-02,2.3802080154418945
+477266,JNJ,1972-05-03,2.369791984558105
+477267,JNJ,1972-05-04,2.385416984558105
+477268,JNJ,1972-05-05,2.40625
+477269,JNJ,1972-05-08,2.40625
+477270,JNJ,1972-05-09,2.385416984558105
+477271,JNJ,1972-05-10,2.4270830154418945
+477272,JNJ,1972-05-11,2.432291984558105
+477273,JNJ,1972-05-12,2.445312976837158
+477274,JNJ,1972-05-15,2.479166984558105
+477275,JNJ,1972-05-16,2.4713540077209477
+477276,JNJ,1972-05-17,2.4583330154418945
+477277,JNJ,1972-05-18,2.5
+477278,JNJ,1972-05-19,2.5
+477279,JNJ,1972-05-22,2.541666984558105
+477280,JNJ,1972-05-23,2.6067709922790527
+477281,JNJ,1972-05-24,2.640625
+477282,JNJ,1972-05-25,2.6223959922790527
+477283,JNJ,1972-05-26,2.510416984558105
+477284,JNJ,1972-05-30,2.5052080154418945
+477285,JNJ,1972-05-31,2.4895830154418945
+477286,JNJ,1972-06-01,2.515625
+477287,JNJ,1972-06-02,2.5755209922790527
+477288,JNJ,1972-06-05,2.604166984558105
+477289,JNJ,1972-06-06,2.5520830154418945
+477290,JNJ,1972-06-07,2.541666984558105
+477291,JNJ,1972-06-08,2.5364580154418945
+477292,JNJ,1972-06-09,2.546875
+477293,JNJ,1972-06-12,2.578125
+477294,JNJ,1972-06-13,2.5625
+477295,JNJ,1972-06-14,2.609375
+477296,JNJ,1972-06-15,2.5677080154418945
+477297,JNJ,1972-06-16,2.53125
+477298,JNJ,1972-06-19,2.541666984558105
+477299,JNJ,1972-06-20,2.578125
+477300,JNJ,1972-06-21,2.5833330154418945
+477301,JNJ,1972-06-22,2.578125
+477302,JNJ,1972-06-23,2.5494790077209477
+477303,JNJ,1972-06-26,2.541666984558105
+477304,JNJ,1972-06-27,2.541666984558105
+477305,JNJ,1972-06-28,2.5364580154418945
+477306,JNJ,1972-06-29,2.53125
+477307,JNJ,1972-06-30,2.557291984558105
+477308,JNJ,1972-07-03,2.5625
+477309,JNJ,1972-07-05,2.572916984558105
+477310,JNJ,1972-07-06,2.6119790077209477
+477311,JNJ,1972-07-07,2.578125
+477312,JNJ,1972-07-10,2.572916984558105
+477313,JNJ,1972-07-11,2.588541984558105
+477314,JNJ,1972-07-12,2.604166984558105
+477315,JNJ,1972-07-13,2.5989580154418945
+477316,JNJ,1972-07-14,2.6145830154418945
+477317,JNJ,1972-07-17,2.572916984558105
+477318,JNJ,1972-07-18,2.5520830154418945
+477319,JNJ,1972-07-19,2.523437976837158
+477320,JNJ,1972-07-20,2.5520830154418945
+477321,JNJ,1972-07-21,2.541666984558105
+477322,JNJ,1972-07-24,2.5833330154418945
+477323,JNJ,1972-07-25,2.5625
+477324,JNJ,1972-07-26,2.5625
+477325,JNJ,1972-07-27,2.5338540077209477
+477326,JNJ,1972-07-28,2.5364580154418945
+477327,JNJ,1972-07-31,2.5364580154418945
+477328,JNJ,1972-08-01,2.5625
+477329,JNJ,1972-08-02,2.5677080154418945
+477330,JNJ,1972-08-03,2.5520830154418945
+477331,JNJ,1972-08-04,2.588541984558105
+477332,JNJ,1972-08-07,2.5911459922790527
+477333,JNJ,1972-08-08,2.5833330154418945
+477334,JNJ,1972-08-09,2.604166984558105
+477335,JNJ,1972-08-10,2.703125
+477336,JNJ,1972-08-11,2.729166984558105
+477337,JNJ,1972-08-14,2.710937976837158
+477338,JNJ,1972-08-15,2.5677080154418945
+477339,JNJ,1972-08-16,2.604166984558105
+477340,JNJ,1972-08-17,2.6145830154418945
+477341,JNJ,1972-08-18,2.6302080154418945
+477342,JNJ,1972-08-21,2.5989580154418945
+477343,JNJ,1972-08-22,2.59375
+477344,JNJ,1972-08-23,2.546875
+477345,JNJ,1972-08-24,2.5625
+477346,JNJ,1972-08-25,2.554687976837158
+477347,JNJ,1972-08-28,2.541666984558105
+477348,JNJ,1972-08-29,2.546875
+477349,JNJ,1972-08-30,2.546875
+477350,JNJ,1972-08-31,2.572916984558105
+477351,JNJ,1972-09-01,2.5833330154418945
+477352,JNJ,1972-09-05,2.59375
+477353,JNJ,1972-09-06,2.59375
+477354,JNJ,1972-09-07,2.588541984558105
+477355,JNJ,1972-09-08,2.601562976837158
+477356,JNJ,1972-09-11,2.5677080154418945
+477357,JNJ,1972-09-12,2.541666984558105
+477358,JNJ,1972-09-13,2.541666984558105
+477359,JNJ,1972-09-14,2.546875
+477360,JNJ,1972-09-15,2.541666984558105
+477361,JNJ,1972-09-18,2.5364580154418945
+477362,JNJ,1972-09-19,2.526041984558105
+477363,JNJ,1972-09-20,2.5364580154418945
+477364,JNJ,1972-09-21,2.5520830154418945
+477365,JNJ,1972-09-22,2.5364580154418945
+477366,JNJ,1972-09-25,2.5208330154418945
+477367,JNJ,1972-09-26,2.526041984558105
+477368,JNJ,1972-09-27,2.588541984558105
+477369,JNJ,1972-09-28,2.6223959922790527
+477370,JNJ,1972-09-29,2.59375
+477371,JNJ,1972-10-02,2.5494790077209477
+477372,JNJ,1972-10-03,2.604166984558105
+477373,JNJ,1972-10-04,2.5989580154418945
+477374,JNJ,1972-10-05,2.5651040077209477
+477375,JNJ,1972-10-06,2.5989580154418945
+477376,JNJ,1972-10-09,2.6145830154418945
+477377,JNJ,1972-10-10,2.604166984558105
+477378,JNJ,1972-10-11,2.609375
+477379,JNJ,1972-10-12,2.6145830154418945
+477380,JNJ,1972-10-13,2.5989580154418945
+477381,JNJ,1972-10-16,2.572916984558105
+477382,JNJ,1972-10-17,2.588541984558105
+477383,JNJ,1972-10-18,2.59375
+477384,JNJ,1972-10-19,2.59375
+477385,JNJ,1972-10-20,2.5833330154418945
+477386,JNJ,1972-10-23,2.5625
+477387,JNJ,1972-10-24,2.5755209922790527
+477388,JNJ,1972-10-25,2.5989580154418945
+477389,JNJ,1972-10-26,2.664062976837158
+477390,JNJ,1972-10-27,2.6458330154418945
+477391,JNJ,1972-10-30,2.640625
+477392,JNJ,1972-10-31,2.695312976837158
+477393,JNJ,1972-11-01,2.7526040077209477
+477394,JNJ,1972-11-02,2.7239580154418945
+477395,JNJ,1972-11-03,2.71875
+477396,JNJ,1972-11-06,2.671875
+477397,JNJ,1972-11-08,2.7161459922790527
+477398,JNJ,1972-11-09,2.6302080154418945
+477399,JNJ,1972-11-10,2.6119790077209477
+477400,JNJ,1972-11-13,2.572916984558105
+477401,JNJ,1972-11-14,2.682291984558105
+477402,JNJ,1972-11-15,2.6536459922790527
+477403,JNJ,1972-11-16,2.6458330154418945
+477404,JNJ,1972-11-17,2.651041984558105
+477405,JNJ,1972-11-20,2.648437976837158
+477406,JNJ,1972-11-21,2.572916984558105
+477407,JNJ,1972-11-22,2.554687976837158
+477408,JNJ,1972-11-24,2.578125
+477409,JNJ,1972-11-27,2.5520830154418945
+477410,JNJ,1972-11-28,2.554687976837158
+477411,JNJ,1972-11-29,2.5520830154418945
+477412,JNJ,1972-11-30,2.578125
+477413,JNJ,1972-12-01,2.6223959922790527
+477414,JNJ,1972-12-04,2.6458330154418945
+477415,JNJ,1972-12-05,2.640625
+477416,JNJ,1972-12-06,2.6614580154418945
+477417,JNJ,1972-12-07,2.671875
+477418,JNJ,1972-12-08,2.682291984558105
+477419,JNJ,1972-12-11,2.682291984558105
+477420,JNJ,1972-12-12,2.671875
+477421,JNJ,1972-12-13,2.682291984558105
+477422,JNJ,1972-12-14,2.6770830154418945
+477423,JNJ,1972-12-15,2.666666984558105
+477424,JNJ,1972-12-18,2.5989580154418945
+477425,JNJ,1972-12-19,2.5833330154418945
+477426,JNJ,1972-12-20,2.588541984558105
+477427,JNJ,1972-12-21,2.6145830154418945
+477428,JNJ,1972-12-22,2.6458330154418945
+477429,JNJ,1972-12-26,2.651041984558105
+477430,JNJ,1972-12-27,2.682291984558105
+477431,JNJ,1972-12-29,2.71875
+477432,JNJ,1973-01-02,2.6770830154418945
+477433,JNJ,1973-01-03,2.6927080154418945
+477434,JNJ,1973-01-04,2.6848959922790527
+477435,JNJ,1973-01-05,2.6770830154418945
+477436,JNJ,1973-01-08,2.6744790077209477
+477437,JNJ,1973-01-09,2.6614580154418945
+477438,JNJ,1973-01-10,2.640625
+477439,JNJ,1973-01-11,2.6614580154418945
+477440,JNJ,1973-01-12,2.6588540077209477
+477441,JNJ,1973-01-15,2.6458330154418945
+477442,JNJ,1973-01-16,2.6145830154418945
+477443,JNJ,1973-01-17,2.6223959922790527
+477444,JNJ,1973-01-18,2.6614580154418945
+477445,JNJ,1973-01-19,2.6770830154418945
+477446,JNJ,1973-01-22,2.666666984558105
+477447,JNJ,1973-01-23,2.71875
+477448,JNJ,1973-01-24,2.671875
+477449,JNJ,1973-01-26,2.695312976837158
+477450,JNJ,1973-01-29,2.682291984558105
+477451,JNJ,1973-01-30,2.6614580154418945
+477452,JNJ,1973-01-31,2.635416984558105
+477453,JNJ,1973-02-01,2.5520830154418945
+477454,JNJ,1973-02-02,2.5520830154418945
+477455,JNJ,1973-02-05,2.5677080154418945
+477456,JNJ,1973-02-06,2.625
+477457,JNJ,1973-02-07,2.604166984558105
+477458,JNJ,1973-02-08,2.609375
+477459,JNJ,1973-02-09,2.640625
+477460,JNJ,1973-02-12,2.640625
+477461,JNJ,1973-02-13,2.6067709922790527
+477462,JNJ,1973-02-14,2.585937976837158
+477463,JNJ,1973-02-15,2.578125
+477464,JNJ,1973-02-16,2.5833330154418945
+477465,JNJ,1973-02-20,2.5677080154418945
+477466,JNJ,1973-02-21,2.4739580154418945
+477467,JNJ,1973-02-22,2.541666984558105
+477468,JNJ,1973-02-23,2.5052080154418945
+477469,JNJ,1973-02-26,2.507812976837158
+477470,JNJ,1973-02-27,2.5026040077209477
+477471,JNJ,1973-02-28,2.5208330154418945
+477472,JNJ,1973-03-01,2.445312976837158
+477473,JNJ,1973-03-02,2.479166984558105
+477474,JNJ,1973-03-05,2.515625
+477475,JNJ,1973-03-06,2.578125
+477476,JNJ,1973-03-07,2.664062976837158
+477477,JNJ,1973-03-08,2.619791984558105
+477478,JNJ,1973-03-09,2.59375
+477479,JNJ,1973-03-12,2.6302080154418945
+477480,JNJ,1973-03-13,2.6458330154418945
+477481,JNJ,1973-03-14,2.6458330154418945
+477482,JNJ,1973-03-15,2.6119790077209477
+477483,JNJ,1973-03-16,2.6588540077209477
+477484,JNJ,1973-03-19,2.5963540077209477
+477485,JNJ,1973-03-20,2.578125
+477486,JNJ,1973-03-21,2.5625
+477487,JNJ,1973-03-22,2.5
+477488,JNJ,1973-03-23,2.557291984558105
+477489,JNJ,1973-03-26,2.541666984558105
+477490,JNJ,1973-03-27,2.59375
+477491,JNJ,1973-03-28,2.604166984558105
+477492,JNJ,1973-03-29,2.5833330154418945
+477493,JNJ,1973-03-30,2.5286459922790527
+477494,JNJ,1973-04-02,2.460937976837158
+477495,JNJ,1973-04-03,2.4505209922790527
+477496,JNJ,1973-04-04,2.460937976837158
+477497,JNJ,1973-04-05,2.46875
+477498,JNJ,1973-04-06,2.5052080154418945
+477499,JNJ,1973-04-09,2.570312976837158
+477500,JNJ,1973-04-10,2.609375
+477501,JNJ,1973-04-11,2.59375
+477502,JNJ,1973-04-12,2.5625
+477503,JNJ,1973-04-13,2.572916984558105
+477504,JNJ,1973-04-16,2.5625
+477505,JNJ,1973-04-17,2.5364580154418945
+477506,JNJ,1973-04-18,2.541666984558105
+477507,JNJ,1973-04-19,2.5520830154418945
+477508,JNJ,1973-04-23,2.5651040077209477
+477509,JNJ,1973-04-24,2.4583330154418945
+477510,JNJ,1973-04-25,2.4713540077209477
+477511,JNJ,1973-04-26,2.5
+477512,JNJ,1973-04-27,2.4505209922790527
+477513,JNJ,1973-04-30,2.46875
+477514,JNJ,1973-05-01,2.463541984558105
+477515,JNJ,1973-05-02,2.4895830154418945
+477516,JNJ,1973-05-03,2.4895830154418945
+477517,JNJ,1973-05-04,2.453125
+477518,JNJ,1973-05-07,2.3958330154418945
+477519,JNJ,1973-05-08,2.479166984558105
+477520,JNJ,1973-05-09,2.4114580154418945
+477521,JNJ,1973-05-10,2.447916984558105
+477522,JNJ,1973-05-11,2.4583330154418945
+477523,JNJ,1973-05-14,2.3880209922790527
+477524,JNJ,1973-05-15,2.4270830154418945
+477525,JNJ,1973-05-16,2.445312976837158
+477526,JNJ,1973-05-17,2.421875
+477527,JNJ,1973-05-18,2.359375
+477528,JNJ,1973-05-21,2.354166984558105
+477529,JNJ,1973-05-22,2.322916984558105
+477530,JNJ,1973-05-23,2.3307290077209477
+477531,JNJ,1973-05-24,2.401041984558105
+477532,JNJ,1973-05-25,2.40625
+477533,JNJ,1973-05-29,2.416666984558105
+477534,JNJ,1973-05-30,2.4114580154418945
+477535,JNJ,1973-05-31,2.414062976837158
+477536,JNJ,1973-06-01,2.3776040077209477
+477537,JNJ,1973-06-04,2.34375
+477538,JNJ,1973-06-05,2.3932290077209477
+477539,JNJ,1973-06-06,2.3776040077209477
+477540,JNJ,1973-06-07,2.429687976837158
+477541,JNJ,1973-06-08,2.4375
+477542,JNJ,1973-06-11,2.453125
+477543,JNJ,1973-06-12,2.5052080154418945
+477544,JNJ,1973-06-13,2.5052080154418945
+477545,JNJ,1973-06-14,2.5
+477546,JNJ,1973-06-15,2.484375
+477547,JNJ,1973-06-18,2.4505209922790527
+477548,JNJ,1973-06-19,2.463541984558105
+477549,JNJ,1973-06-20,2.4739580154418945
+477550,JNJ,1973-06-21,2.40625
+477551,JNJ,1973-06-22,2.4270830154418945
+477552,JNJ,1973-06-25,2.359375
+477553,JNJ,1973-06-26,2.4270830154418945
+477554,JNJ,1973-06-27,2.432291984558105
+477555,JNJ,1973-06-28,2.3802080154418945
+477556,JNJ,1973-06-29,2.3723959922790527
+477557,JNJ,1973-07-02,2.359375
+477558,JNJ,1973-07-03,2.3098959922790527
+477559,JNJ,1973-07-05,2.276041984558105
+477560,JNJ,1973-07-06,2.307291984558105
+477561,JNJ,1973-07-09,2.385416984558105
+477562,JNJ,1973-07-10,2.421875
+477563,JNJ,1973-07-11,2.479166984558105
+477564,JNJ,1973-07-12,2.4583330154418945
+477565,JNJ,1973-07-13,2.445312976837158
+477566,JNJ,1973-07-16,2.463541984558105
+477567,JNJ,1973-07-17,2.429687976837158
+477568,JNJ,1973-07-18,2.4427080154418945
+477569,JNJ,1973-07-19,2.447916984558105
+477570,JNJ,1973-07-20,2.4583330154418945
+477571,JNJ,1973-07-23,2.432291984558105
+477572,JNJ,1973-07-24,2.4427080154418945
+477573,JNJ,1973-07-25,2.46875
+477574,JNJ,1973-07-26,2.479166984558105
+477575,JNJ,1973-07-27,2.460937976837158
+477576,JNJ,1973-07-30,2.453125
+477577,JNJ,1973-07-31,2.460937976837158
+477578,JNJ,1973-08-01,2.445312976837158
+477579,JNJ,1973-08-02,2.447916984558105
+477580,JNJ,1973-08-03,2.4427080154418945
+477581,JNJ,1973-08-06,2.432291984558105
+477582,JNJ,1973-08-07,2.4114580154418945
+477583,JNJ,1973-08-08,2.398437976837158
+477584,JNJ,1973-08-09,2.40625
+477585,JNJ,1973-08-10,2.375
+477586,JNJ,1973-08-13,2.359375
+477587,JNJ,1973-08-14,2.3776040077209477
+477588,JNJ,1973-08-15,2.375
+477589,JNJ,1973-08-16,2.3723959922790527
+477590,JNJ,1973-08-17,2.3802080154418945
+477591,JNJ,1973-08-20,2.3489580154418945
+477592,JNJ,1973-08-21,2.338541984558105
+477593,JNJ,1973-08-22,2.359375
+477594,JNJ,1973-08-23,2.369791984558105
+477595,JNJ,1973-08-24,2.3645830154418945
+477596,JNJ,1973-08-27,2.3802080154418945
+477597,JNJ,1973-08-28,2.432291984558105
+477598,JNJ,1973-08-29,2.432291984558105
+477599,JNJ,1973-08-30,2.460937976837158
+477600,JNJ,1973-08-31,2.479166984558105
+477601,JNJ,1973-09-04,2.4973959922790527
+477602,JNJ,1973-09-05,2.494791984558105
+477603,JNJ,1973-09-06,2.4869790077209477
+477604,JNJ,1973-09-07,2.385416984558105
+477605,JNJ,1973-09-10,2.369791984558105
+477606,JNJ,1973-09-11,2.3802080154418945
+477607,JNJ,1973-09-12,2.3619790077209477
+477608,JNJ,1973-09-13,2.401041984558105
+477609,JNJ,1973-09-14,2.463541984558105
+477610,JNJ,1973-09-17,2.4713540077209477
+477611,JNJ,1973-09-18,2.4713540077209477
+477612,JNJ,1973-09-19,2.494791984558105
+477613,JNJ,1973-09-20,2.494791984558105
+477614,JNJ,1973-09-21,2.5052080154418945
+477615,JNJ,1973-09-24,2.5208330154418945
+477616,JNJ,1973-09-25,2.5
+477617,JNJ,1973-09-26,2.5026040077209477
+477618,JNJ,1973-09-27,2.479166984558105
+477619,JNJ,1973-09-28,2.46875
+477620,JNJ,1973-10-01,2.429687976837158
+477621,JNJ,1973-10-02,2.421875
+477622,JNJ,1973-10-03,2.398437976837158
+477623,JNJ,1973-10-04,2.3776040077209477
+477624,JNJ,1973-10-05,2.421875
+477625,JNJ,1973-10-08,2.4348959922790527
+477626,JNJ,1973-10-09,2.4427080154418945
+477627,JNJ,1973-10-10,2.421875
+477628,JNJ,1973-10-11,2.4270830154418945
+477629,JNJ,1973-10-12,2.463541984558105
+477630,JNJ,1973-10-15,2.4739580154418945
+477631,JNJ,1973-10-16,2.4739580154418945
+477632,JNJ,1973-10-17,2.4557290077209477
+477633,JNJ,1973-10-18,2.4427080154418945
+477634,JNJ,1973-10-19,2.484375
+477635,JNJ,1973-10-22,2.4895830154418945
+477636,JNJ,1973-10-23,2.5182290077209477
+477637,JNJ,1973-10-24,2.510416984558105
+477638,JNJ,1973-10-25,2.5208330154418945
+477639,JNJ,1973-10-26,2.5677080154418945
+477640,JNJ,1973-10-29,2.5833330154418945
+477641,JNJ,1973-10-30,2.541666984558105
+477642,JNJ,1973-10-31,2.5182290077209477
+477643,JNJ,1973-11-01,2.4895830154418945
+477644,JNJ,1973-11-02,2.5130209922790527
+477645,JNJ,1973-11-05,2.4869790077209477
+477646,JNJ,1973-11-06,2.5
+477647,JNJ,1973-11-07,2.546875
+477648,JNJ,1973-11-08,2.546875
+477649,JNJ,1973-11-09,2.523437976837158
+477650,JNJ,1973-11-12,2.526041984558105
+477651,JNJ,1973-11-13,2.5026040077209477
+477652,JNJ,1973-11-14,2.5
+477653,JNJ,1973-11-15,2.4895830154418945
+477654,JNJ,1973-11-16,2.5052080154418945
+477655,JNJ,1973-11-19,2.479166984558105
+477656,JNJ,1973-11-20,2.40625
+477657,JNJ,1973-11-21,2.4401040077209477
+477658,JNJ,1973-11-23,2.4427080154418945
+477659,JNJ,1973-11-26,2.3958330154418945
+477660,JNJ,1973-11-27,2.401041984558105
+477661,JNJ,1973-11-28,2.463541984558105
+477662,JNJ,1973-11-29,2.453125
+477663,JNJ,1973-11-30,2.432291984558105
+477664,JNJ,1973-12-03,2.4088540077209477
+477665,JNJ,1973-12-04,2.328125
+477666,JNJ,1973-12-05,2.28125
+477667,JNJ,1973-12-06,2.3489580154418945
+477668,JNJ,1973-12-07,2.40625
+477669,JNJ,1973-12-10,2.4817709922790527
+477670,JNJ,1973-12-11,2.4557290077209477
+477671,JNJ,1973-12-12,2.359375
+477672,JNJ,1973-12-13,2.25
+477673,JNJ,1973-12-14,2.2395830154418945
+477674,JNJ,1973-12-17,2.1770830154418945
+477675,JNJ,1973-12-18,2.307291984558105
+477676,JNJ,1973-12-19,2.296875
+477677,JNJ,1973-12-20,2.229166984558105
+477678,JNJ,1973-12-21,2.1875
+477679,JNJ,1973-12-24,2.1875
+477680,JNJ,1973-12-26,2.3567709922790527
+477681,JNJ,1973-12-27,2.385416984558105
+477682,JNJ,1973-12-28,2.328125
+477683,JNJ,1973-12-31,2.3489580154418945
+477684,JNJ,1974-01-02,2.328125
+477685,JNJ,1974-01-03,2.328125
+477686,JNJ,1974-01-04,2.25
+477687,JNJ,1974-01-07,2.151041984558105
+477688,JNJ,1974-01-08,2.078125
+477689,JNJ,1974-01-09,2.0364580154418945
+477690,JNJ,1974-01-10,2.0208330154418945
+477691,JNJ,1974-01-11,2.072916984558105
+477692,JNJ,1974-01-14,2.119791984558105
+477693,JNJ,1974-01-15,2.1536459922790527
+477694,JNJ,1974-01-16,2.213541984558105
+477695,JNJ,1974-01-17,2.28125
+477696,JNJ,1974-01-18,2.244791984558105
+477697,JNJ,1974-01-21,2.244791984558105
+477698,JNJ,1974-01-22,2.291666984558105
+477699,JNJ,1974-01-23,2.3177080154418945
+477700,JNJ,1974-01-24,2.28125
+477701,JNJ,1974-01-25,2.322916984558105
+477702,JNJ,1974-01-28,2.2630209922790527
+477703,JNJ,1974-01-29,2.244791984558105
+477704,JNJ,1974-01-30,2.2473959922790527
+477705,JNJ,1974-01-31,2.210937976837158
+477706,JNJ,1974-02-01,2.1927080154418945
+477707,JNJ,1974-02-04,2.182291984558105
+477708,JNJ,1974-02-05,2.135416984558105
+477709,JNJ,1974-02-06,2.1276040077209477
+477710,JNJ,1974-02-07,2.135416984558105
+477711,JNJ,1974-02-08,2.1145830154418945
+477712,JNJ,1974-02-11,2.0807290077209477
+477713,JNJ,1974-02-12,2.09375
+477714,JNJ,1974-02-13,2.0833330154418945
+477715,JNJ,1974-02-14,2.088541984558105
+477716,JNJ,1974-02-15,2.1302080154418945
+477717,JNJ,1974-02-19,2.148437976837158
+477718,JNJ,1974-02-20,2.1302080154418945
+477719,JNJ,1974-02-21,2.1770830154418945
+477720,JNJ,1974-02-22,2.1744790077209477
+477721,JNJ,1974-02-25,2.166666984558105
+477722,JNJ,1974-02-26,2.171875
+477723,JNJ,1974-02-27,2.1432290077209477
+477724,JNJ,1974-02-28,2.125
+477725,JNJ,1974-03-01,2.09375
+477726,JNJ,1974-03-04,2.088541984558105
+477727,JNJ,1974-03-05,2.1901040077209477
+477728,JNJ,1974-03-06,2.197916984558105
+477729,JNJ,1974-03-07,2.2057290077209477
+477730,JNJ,1974-03-08,2.2239580154418945
+477731,JNJ,1974-03-11,2.25
+477732,JNJ,1974-03-12,2.304687976837158
+477733,JNJ,1974-03-13,2.3411459922790527
+477734,JNJ,1974-03-14,2.390625
+477735,JNJ,1974-03-15,2.367187976837158
+477736,JNJ,1974-03-18,2.3177080154418945
+477737,JNJ,1974-03-19,2.276041984558105
+477738,JNJ,1974-03-20,2.307291984558105
+477739,JNJ,1974-03-21,2.307291984558105
+477740,JNJ,1974-03-22,2.3489580154418945
+477741,JNJ,1974-03-25,2.328125
+477742,JNJ,1974-03-26,2.3177080154418945
+477743,JNJ,1974-03-27,2.320312976837158
+477744,JNJ,1974-03-28,2.289062976837158
+477745,JNJ,1974-03-29,2.2708330154418945
+477746,JNJ,1974-04-01,2.2526040077209477
+477747,JNJ,1974-04-02,2.276041984558105
+477748,JNJ,1974-04-03,2.2864580154418945
+477749,JNJ,1974-04-04,2.3125
+477750,JNJ,1974-04-05,2.2864580154418945
+477751,JNJ,1974-04-08,2.2552080154418945
+477752,JNJ,1974-04-09,2.304687976837158
+477753,JNJ,1974-04-10,2.2864580154418945
+477754,JNJ,1974-04-11,2.2942709922790527
+477755,JNJ,1974-04-15,2.2630209922790527
+477756,JNJ,1974-04-16,2.291666984558105
+477757,JNJ,1974-04-17,2.291666984558105
+477758,JNJ,1974-04-18,2.2942709922790527
+477759,JNJ,1974-04-19,2.260416984558105
+477760,JNJ,1974-04-22,2.234375
+477761,JNJ,1974-04-23,2.21875
+477762,JNJ,1974-04-24,2.213541984558105
+477763,JNJ,1974-04-25,2.197916984558105
+477764,JNJ,1974-04-26,2.2369790077209477
+477765,JNJ,1974-04-29,2.2552080154418945
+477766,JNJ,1974-04-30,2.2708330154418945
+477767,JNJ,1974-05-01,2.2864580154418945
+477768,JNJ,1974-05-02,2.28125
+477769,JNJ,1974-05-03,2.265625
+477770,JNJ,1974-05-06,2.28125
+477771,JNJ,1974-05-07,2.2708330154418945
+477772,JNJ,1974-05-08,2.3020830154418945
+477773,JNJ,1974-05-09,2.3645830154418945
+477774,JNJ,1974-05-10,2.3619790077209477
+477775,JNJ,1974-05-13,2.322916984558105
+477776,JNJ,1974-05-14,2.3489580154418945
+477777,JNJ,1974-05-15,2.359375
+477778,JNJ,1974-05-16,2.359375
+477779,JNJ,1974-05-17,2.338541984558105
+477780,JNJ,1974-05-20,2.34375
+477781,JNJ,1974-05-21,2.3802080154418945
+477782,JNJ,1974-05-22,2.382812976837158
+477783,JNJ,1974-05-23,2.3802080154418945
+477784,JNJ,1974-05-24,2.432291984558105
+477785,JNJ,1974-05-28,2.4114580154418945
+477786,JNJ,1974-05-29,2.359375
+477787,JNJ,1974-05-30,2.390625
+477788,JNJ,1974-05-31,2.3958330154418945
+477789,JNJ,1974-06-03,2.4375
+477790,JNJ,1974-06-04,2.447916984558105
+477791,JNJ,1974-06-05,2.4375
+477792,JNJ,1974-06-06,2.445312976837158
+477793,JNJ,1974-06-07,2.476562976837158
+477794,JNJ,1974-06-10,2.4739580154418945
+477795,JNJ,1974-06-11,2.432291984558105
+477796,JNJ,1974-06-12,2.4713540077209477
+477797,JNJ,1974-06-13,2.46875
+477798,JNJ,1974-06-14,2.4661459922790527
+477799,JNJ,1974-06-17,2.421875
+477800,JNJ,1974-06-18,2.453125
+477801,JNJ,1974-06-19,2.4401040077209477
+477802,JNJ,1974-06-20,2.432291984558105
+477803,JNJ,1974-06-21,2.421875
+477804,JNJ,1974-06-24,2.445312976837158
+477805,JNJ,1974-06-25,2.4583330154418945
+477806,JNJ,1974-06-26,2.453125
+477807,JNJ,1974-06-27,2.369791984558105
+477808,JNJ,1974-06-28,2.359375
+477809,JNJ,1974-07-01,2.3645830154418945
+477810,JNJ,1974-07-02,2.322916984558105
+477811,JNJ,1974-07-03,2.3020830154418945
+477812,JNJ,1974-07-05,2.229166984558105
+477813,JNJ,1974-07-08,2.166666984558105
+477814,JNJ,1974-07-09,2.2005209922790527
+477815,JNJ,1974-07-10,2.1927080154418945
+477816,JNJ,1974-07-11,2.15625
+477817,JNJ,1974-07-12,2.2473959922790527
+477818,JNJ,1974-07-15,2.28125
+477819,JNJ,1974-07-16,2.2526040077209477
+477820,JNJ,1974-07-17,2.2942709922790527
+477821,JNJ,1974-07-18,2.3020830154418945
+477822,JNJ,1974-07-19,2.307291984558105
+477823,JNJ,1974-07-22,2.276041984558105
+477824,JNJ,1974-07-23,2.244791984558105
+477825,JNJ,1974-07-24,2.197916984558105
+477826,JNJ,1974-07-25,2.1302080154418945
+477827,JNJ,1974-07-26,2.0651040077209477
+477828,JNJ,1974-07-29,2.041666984558105
+477829,JNJ,1974-07-30,2.0625
+477830,JNJ,1974-07-31,2.046875
+477831,JNJ,1974-08-01,1.96875
+477832,JNJ,1974-08-02,1.8958330154418943
+477833,JNJ,1974-08-05,1.8723959922790527
+477834,JNJ,1974-08-06,1.9036459922790527
+477835,JNJ,1974-08-07,2.0182290077209477
+477836,JNJ,1974-08-08,1.9739580154418943
+477837,JNJ,1974-08-09,1.9583330154418943
+477838,JNJ,1974-08-12,1.9114580154418943
+477839,JNJ,1974-08-13,1.8489580154418943
+477840,JNJ,1974-08-14,1.8229169845581052
+477841,JNJ,1974-08-15,1.8020830154418943
+477842,JNJ,1974-08-16,1.8229169845581052
+477843,JNJ,1974-08-19,1.7838540077209473
+477844,JNJ,1974-08-20,1.7916669845581057
+477845,JNJ,1974-08-21,1.7708330154418943
+477846,JNJ,1974-08-22,1.7395830154418943
+477847,JNJ,1974-08-23,1.6953129768371582
+477848,JNJ,1974-08-26,1.71875
+477849,JNJ,1974-08-27,1.6666669845581057
+477850,JNJ,1974-08-28,1.703125
+477851,JNJ,1974-08-29,1.7057290077209473
+477852,JNJ,1974-08-30,1.7890629768371582
+477853,JNJ,1974-09-03,1.7838540077209473
+477854,JNJ,1974-09-04,1.6640629768371582
+477855,JNJ,1974-09-05,1.796875
+477856,JNJ,1974-09-06,1.7760419845581057
+477857,JNJ,1974-09-09,1.7526040077209473
+477858,JNJ,1974-09-10,1.7291669845581057
+477859,JNJ,1974-09-11,1.7109379768371582
+477860,JNJ,1974-09-12,1.6666669845581057
+477861,JNJ,1974-09-13,1.5885419845581057
+477862,JNJ,1974-09-16,1.578125
+477863,JNJ,1974-09-17,1.6119790077209473
+477864,JNJ,1974-09-18,1.6510419845581057
+477865,JNJ,1974-09-19,1.7395830154418943
+477866,JNJ,1974-09-20,1.7864580154418943
+477867,JNJ,1974-09-23,1.7395830154418943
+477868,JNJ,1974-09-24,1.6848959922790527
+477869,JNJ,1974-09-25,1.71875
+477870,JNJ,1974-09-26,1.6875
+477871,JNJ,1974-09-27,1.5651040077209473
+477872,JNJ,1974-09-30,1.5729169845581057
+477873,JNJ,1974-10-01,1.6119790077209473
+477874,JNJ,1974-10-02,1.6432290077209473
+477875,JNJ,1974-10-03,1.5989580154418943
+477876,JNJ,1974-10-04,1.5833330154418943
+477877,JNJ,1974-10-07,1.6484379768371582
+477878,JNJ,1974-10-08,1.5729169845581057
+477879,JNJ,1974-10-09,1.6744790077209473
+477880,JNJ,1974-10-10,1.7317709922790527
+477881,JNJ,1974-10-11,1.7760419845581057
+477882,JNJ,1974-10-14,1.8333330154418943
+477883,JNJ,1974-10-15,1.8046879768371584
+477884,JNJ,1974-10-16,1.7708330154418943
+477885,JNJ,1974-10-17,1.7760419845581057
+477886,JNJ,1974-10-18,1.8307290077209477
+477887,JNJ,1974-10-21,1.90625
+477888,JNJ,1974-10-22,1.9088540077209477
+477889,JNJ,1974-10-23,1.828125
+477890,JNJ,1974-10-24,1.8125
+477891,JNJ,1974-10-25,1.8203129768371584
+477892,JNJ,1974-10-28,1.84375
+477893,JNJ,1974-10-29,1.8854169845581052
+477894,JNJ,1974-10-30,1.8802080154418943
+477895,JNJ,1974-10-31,1.8125
+477896,JNJ,1974-11-01,1.8229169845581052
+477897,JNJ,1974-11-04,1.7942709922790527
+477898,JNJ,1974-11-05,1.875
+477899,JNJ,1974-11-06,1.8203129768371584
+477900,JNJ,1974-11-07,1.8541669845581052
+477901,JNJ,1974-11-08,1.8229169845581052
+477902,JNJ,1974-11-11,1.8125
+477903,JNJ,1974-11-12,1.78125
+477904,JNJ,1974-11-13,1.7682290077209473
+477905,JNJ,1974-11-14,1.8072919845581052
+477906,JNJ,1974-11-15,1.7838540077209473
+477907,JNJ,1974-11-18,1.7213540077209473
+477908,JNJ,1974-11-19,1.7239580154418943
+477909,JNJ,1974-11-20,1.734375
+477910,JNJ,1974-11-21,1.7447919845581057
+477911,JNJ,1974-11-22,1.7421879768371582
+477912,JNJ,1974-11-25,1.7708330154418943
+477913,JNJ,1974-11-26,1.7526040077209473
+477914,JNJ,1974-11-27,1.765625
+477915,JNJ,1974-11-29,1.75
+477916,JNJ,1974-12-02,1.7083330154418943
+477917,JNJ,1974-12-03,1.6822919845581057
+477918,JNJ,1974-12-04,1.6640629768371582
+477919,JNJ,1974-12-05,1.6432290077209473
+477920,JNJ,1974-12-06,1.6458330154418943
+477921,JNJ,1974-12-09,1.6614580154418943
+477922,JNJ,1974-12-10,1.71875
+477923,JNJ,1974-12-11,1.7291669845581057
+477924,JNJ,1974-12-12,1.734375
+477925,JNJ,1974-12-13,1.7369790077209473
+477926,JNJ,1974-12-16,1.7291669845581057
+477927,JNJ,1974-12-17,1.734375
+477928,JNJ,1974-12-18,1.7604169845581057
+477929,JNJ,1974-12-19,1.75
+477930,JNJ,1974-12-20,1.6979169845581057
+477931,JNJ,1974-12-23,1.6614580154418943
+477932,JNJ,1974-12-24,1.6588540077209473
+477933,JNJ,1974-12-26,1.6796879768371582
+477934,JNJ,1974-12-27,1.6770830154418943
+477935,JNJ,1974-12-30,1.671875
+477936,JNJ,1974-12-31,1.6848959922790527
+477937,JNJ,1975-01-02,1.7291669845581057
+477938,JNJ,1975-01-03,1.71875
+477939,JNJ,1975-01-06,1.7057290077209473
+477940,JNJ,1975-01-07,1.6510419845581057
+477941,JNJ,1975-01-08,1.625
+477942,JNJ,1975-01-09,1.625
+477943,JNJ,1975-01-10,1.6614580154418943
+477944,JNJ,1975-01-13,1.5677080154418943
+477945,JNJ,1975-01-14,1.5625
+477946,JNJ,1975-01-15,1.578125
+477947,JNJ,1975-01-16,1.5833330154418943
+477948,JNJ,1975-01-17,1.5364580154418943
+477949,JNJ,1975-01-20,1.5494790077209473
+477950,JNJ,1975-01-21,1.5598959922790527
+477951,JNJ,1975-01-22,1.5520830154418943
+477952,JNJ,1975-01-23,1.5729169845581057
+477953,JNJ,1975-01-24,1.5885419845581057
+477954,JNJ,1975-01-27,1.6354169845581057
+477955,JNJ,1975-01-28,1.6536459922790527
+477956,JNJ,1975-01-29,1.6770830154418943
+477957,JNJ,1975-01-30,1.6145830154418943
+477958,JNJ,1975-01-31,1.6197919845581057
+477959,JNJ,1975-02-03,1.625
+477960,JNJ,1975-02-04,1.6770830154418943
+477961,JNJ,1975-02-05,1.7395830154418943
+477962,JNJ,1975-02-06,1.7630209922790527
+477963,JNJ,1975-02-07,1.828125
+477964,JNJ,1975-02-10,1.8411459922790527
+477965,JNJ,1975-02-11,1.8020830154418943
+477966,JNJ,1975-02-12,1.84375
+477967,JNJ,1975-02-13,1.90625
+477968,JNJ,1975-02-14,1.9010419845581052
+477969,JNJ,1975-02-18,1.8958330154418943
+477970,JNJ,1975-02-19,1.9166669845581052
+477971,JNJ,1975-02-20,1.9739580154418943
+477972,JNJ,1975-02-21,1.9583330154418943
+477973,JNJ,1975-02-24,1.9114580154418943
+477974,JNJ,1975-02-25,1.875
+477975,JNJ,1975-02-26,1.9010419845581052
+477976,JNJ,1975-02-27,1.9375
+477977,JNJ,1975-02-28,1.9583330154418943
+477978,JNJ,1975-03-03,1.9765629768371584
+477979,JNJ,1975-03-04,2.015625
+477980,JNJ,1975-03-05,2.026041984558105
+477981,JNJ,1975-03-06,2.03125
+477982,JNJ,1975-03-07,2.0130209922790527
+477983,JNJ,1975-03-10,2.026041984558105
+477984,JNJ,1975-03-11,1.9947919845581052
+477985,JNJ,1975-03-12,1.9817709922790527
+477986,JNJ,1975-03-13,1.9322919845581052
+477987,JNJ,1975-03-14,1.9166669845581052
+477988,JNJ,1975-03-17,1.9192709922790527
+477989,JNJ,1975-03-18,1.9270830154418943
+477990,JNJ,1975-03-19,1.8697919845581052
+477991,JNJ,1975-03-20,1.859375
+477992,JNJ,1975-03-21,1.8541669845581052
+477993,JNJ,1975-03-24,1.8385419845581052
+477994,JNJ,1975-03-25,1.9010419845581052
+477995,JNJ,1975-03-26,1.953125
+477996,JNJ,1975-03-27,1.9348959922790527
+477997,JNJ,1975-03-31,1.890625
+477998,JNJ,1975-04-01,1.8645830154418943
+477999,JNJ,1975-04-02,1.875
+478000,JNJ,1975-04-03,1.8333330154418943
+478001,JNJ,1975-04-04,1.8307290077209477
+478002,JNJ,1975-04-07,1.8203129768371584
+478003,JNJ,1975-04-08,1.828125
+478004,JNJ,1975-04-09,1.890625
+478005,JNJ,1975-04-10,1.9114580154418943
+478006,JNJ,1975-04-11,1.9270830154418943
+478007,JNJ,1975-04-14,1.9583330154418943
+478008,JNJ,1975-04-15,1.9505209922790527
+478009,JNJ,1975-04-16,1.9375
+478010,JNJ,1975-04-17,1.9010419845581052
+478011,JNJ,1975-04-18,1.9010419845581052
+478012,JNJ,1975-04-21,1.9322919845581052
+478013,JNJ,1975-04-22,1.9140629768371584
+478014,JNJ,1975-04-23,1.90625
+478015,JNJ,1975-04-24,1.8697919845581052
+478016,JNJ,1975-04-25,1.8776040077209477
+478017,JNJ,1975-04-28,1.8671879768371584
+478018,JNJ,1975-04-29,1.8697919845581052
+478019,JNJ,1975-04-30,1.8854169845581052
+478020,JNJ,1975-05-01,1.8776040077209477
+478021,JNJ,1975-05-02,1.9322919845581052
+478022,JNJ,1975-05-05,1.9583330154418943
+478023,JNJ,1975-05-06,1.9453129768371584
+478024,JNJ,1975-05-07,1.9609379768371584
+478025,JNJ,1975-05-08,1.9713540077209477
+478026,JNJ,1975-05-09,2.015625
+478027,JNJ,1975-05-12,2.015625
+478028,JNJ,1975-05-13,2.0052080154418945
+478029,JNJ,1975-05-14,2.03125
+478030,JNJ,1975-05-15,2.0182290077209477
+478031,JNJ,1975-05-16,1.9791669845581052
+478032,JNJ,1975-05-19,1.9791669845581052
+478033,JNJ,1975-05-20,1.9791669845581052
+478034,JNJ,1975-05-21,1.96875
+478035,JNJ,1975-05-22,1.96875
+478036,JNJ,1975-05-23,1.9895830154418943
+478037,JNJ,1975-05-27,1.9947919845581052
+478038,JNJ,1975-05-28,1.9713540077209477
+478039,JNJ,1975-05-29,1.96875
+478040,JNJ,1975-05-30,1.9817709922790527
+478041,JNJ,1975-06-02,2.0
+478042,JNJ,1975-06-03,2.0
+478043,JNJ,1975-06-04,1.9973959922790527
+478044,JNJ,1975-06-05,2.0
+478045,JNJ,1975-06-06,1.9791669845581052
+478046,JNJ,1975-06-09,1.9661459922790527
+478047,JNJ,1975-06-10,1.9635419845581052
+478048,JNJ,1975-06-11,1.9791669845581052
+478049,JNJ,1975-06-12,1.9661459922790527
+478050,JNJ,1975-06-13,1.9583330154418943
+478051,JNJ,1975-06-16,1.9791669845581052
+478052,JNJ,1975-06-17,1.984375
+478053,JNJ,1975-06-18,1.9765629768371584
+478054,JNJ,1975-06-19,2.0208330154418945
+478055,JNJ,1975-06-20,2.0052080154418945
+478056,JNJ,1975-06-23,2.03125
+478057,JNJ,1975-06-24,2.03125
+478058,JNJ,1975-06-25,2.0625
+478059,JNJ,1975-06-26,2.0598959922790527
+478060,JNJ,1975-06-27,2.0182290077209477
+478061,JNJ,1975-06-30,2.0286459922790527
+478062,JNJ,1975-07-01,2.0052080154418945
+478063,JNJ,1975-07-02,1.96875
+478064,JNJ,1975-07-03,1.9739580154418943
+478065,JNJ,1975-07-07,1.96875
+478066,JNJ,1975-07-08,1.9583330154418943
+478067,JNJ,1975-07-09,1.9713540077209477
+478068,JNJ,1975-07-10,1.9895830154418943
+478069,JNJ,1975-07-11,1.9479169845581052
+478070,JNJ,1975-07-14,1.96875
+478071,JNJ,1975-07-15,1.9583330154418943
+478072,JNJ,1975-07-16,1.921875
+478073,JNJ,1975-07-17,1.8984379768371584
+478074,JNJ,1975-07-18,1.9010419845581052
+478075,JNJ,1975-07-21,1.8697919845581052
+478076,JNJ,1975-07-22,1.8802080154418943
+478077,JNJ,1975-07-23,1.8854169845581052
+478078,JNJ,1975-07-24,1.8802080154418943
+478079,JNJ,1975-07-25,1.8671879768371584
+478080,JNJ,1975-07-28,1.8619790077209477
+478081,JNJ,1975-07-29,1.8515629768371584
+478082,JNJ,1975-07-30,1.84375
+478083,JNJ,1975-07-31,1.8541669845581052
+478084,JNJ,1975-08-01,1.8489580154418943
+478085,JNJ,1975-08-04,1.8385419845581052
+478086,JNJ,1975-08-05,1.8307290077209477
+478087,JNJ,1975-08-06,1.8307290077209477
+478088,JNJ,1975-08-07,1.8359379768371584
+478089,JNJ,1975-08-08,1.8333330154418943
+478090,JNJ,1975-08-11,1.8463540077209477
+478091,JNJ,1975-08-12,1.8489580154418943
+478092,JNJ,1975-08-13,1.796875
+478093,JNJ,1975-08-14,1.7708330154418943
+478094,JNJ,1975-08-15,1.7552080154418943
+478095,JNJ,1975-08-18,1.75
+478096,JNJ,1975-08-19,1.7369790077209473
+478097,JNJ,1975-08-20,1.7005209922790527
+478098,JNJ,1975-08-21,1.71875
+478099,JNJ,1975-08-22,1.7291669845581057
+478100,JNJ,1975-08-25,1.75
+478101,JNJ,1975-08-26,1.7447919845581057
+478102,JNJ,1975-08-27,1.7473959922790527
+478103,JNJ,1975-08-28,1.8020830154418943
+478104,JNJ,1975-08-29,1.7942709922790527
+478105,JNJ,1975-09-02,1.7760419845581057
+478106,JNJ,1975-09-03,1.7708330154418943
+478107,JNJ,1975-09-04,1.7760419845581057
+478108,JNJ,1975-09-05,1.7552080154418943
+478109,JNJ,1975-09-08,1.7604169845581057
+478110,JNJ,1975-09-09,1.734375
+478111,JNJ,1975-09-10,1.6979169845581057
+478112,JNJ,1975-09-11,1.7057290077209473
+478113,JNJ,1975-09-12,1.7057290077209473
+478114,JNJ,1975-09-15,1.6927080154418943
+478115,JNJ,1975-09-16,1.6822919845581057
+478116,JNJ,1975-09-17,1.6744790077209473
+478117,JNJ,1975-09-18,1.7135419845581057
+478118,JNJ,1975-09-19,1.7552080154418943
+478119,JNJ,1975-09-22,1.71875
+478120,JNJ,1975-09-23,1.671875
+478121,JNJ,1975-09-24,1.671875
+478122,JNJ,1975-09-25,1.65625
+478123,JNJ,1975-09-26,1.6666669845581057
+478124,JNJ,1975-09-29,1.6458330154418943
+478125,JNJ,1975-09-30,1.6458330154418943
+478126,JNJ,1975-10-01,1.6614580154418943
+478127,JNJ,1975-10-02,1.6822919845581057
+478128,JNJ,1975-10-03,1.6979169845581057
+478129,JNJ,1975-10-06,1.7265629768371582
+478130,JNJ,1975-10-07,1.7135419845581057
+478131,JNJ,1975-10-08,1.7708330154418943
+478132,JNJ,1975-10-09,1.7604169845581057
+478133,JNJ,1975-10-10,1.7395830154418943
+478134,JNJ,1975-10-13,1.7447919845581057
+478135,JNJ,1975-10-14,1.7708330154418943
+478136,JNJ,1975-10-15,1.7630209922790527
+478137,JNJ,1975-10-16,1.7708330154418943
+478138,JNJ,1975-10-17,1.7838540077209473
+478139,JNJ,1975-10-20,1.7916669845581057
+478140,JNJ,1975-10-21,1.8125
+478141,JNJ,1975-10-22,1.8255209922790527
+478142,JNJ,1975-10-23,1.859375
+478143,JNJ,1975-10-24,1.859375
+478144,JNJ,1975-10-27,1.8645830154418943
+478145,JNJ,1975-10-28,1.8802080154418943
+478146,JNJ,1975-10-29,1.875
+478147,JNJ,1975-10-30,1.875
+478148,JNJ,1975-10-31,1.8645830154418943
+478149,JNJ,1975-11-03,1.8541669845581052
+478150,JNJ,1975-11-04,1.8541669845581052
+478151,JNJ,1975-11-05,1.8802080154418943
+478152,JNJ,1975-11-06,1.8958330154418943
+478153,JNJ,1975-11-07,1.890625
+478154,JNJ,1975-11-10,1.8958330154418943
+478155,JNJ,1975-11-11,1.9036459922790527
+478156,JNJ,1975-11-12,1.9036459922790527
+478157,JNJ,1975-11-13,1.8958330154418943
+478158,JNJ,1975-11-14,1.9114580154418943
+478159,JNJ,1975-11-17,1.9296879768371584
+478160,JNJ,1975-11-18,1.9322919845581052
+478161,JNJ,1975-11-19,1.9166669845581052
+478162,JNJ,1975-11-20,1.9244790077209477
+478163,JNJ,1975-11-21,1.9244790077209477
+478164,JNJ,1975-11-24,1.9427080154418943
+478165,JNJ,1975-11-25,1.953125
+478166,JNJ,1975-11-26,1.9739580154418943
+478167,JNJ,1975-11-28,1.9635419845581052
+478168,JNJ,1975-12-01,1.9375
+478169,JNJ,1975-12-02,1.8802080154418943
+478170,JNJ,1975-12-03,1.84375
+478171,JNJ,1975-12-04,1.859375
+478172,JNJ,1975-12-05,1.8229169845581052
+478173,JNJ,1975-12-08,1.8463540077209477
+478174,JNJ,1975-12-09,1.8489580154418943
+478175,JNJ,1975-12-10,1.8645830154418943
+478176,JNJ,1975-12-11,1.8802080154418943
+478177,JNJ,1975-12-12,1.8697919845581052
+478178,JNJ,1975-12-15,1.8541669845581052
+478179,JNJ,1975-12-16,1.875
+478180,JNJ,1975-12-17,1.8932290077209477
+478181,JNJ,1975-12-18,1.8880209922790527
+478182,JNJ,1975-12-19,1.8776040077209477
+478183,JNJ,1975-12-22,1.8515629768371584
+478184,JNJ,1975-12-23,1.8463540077209477
+478185,JNJ,1975-12-24,1.875
+478186,JNJ,1975-12-26,1.8854169845581052
+478187,JNJ,1975-12-29,1.8776040077209477
+478188,JNJ,1975-12-30,1.8567709922790527
+478189,JNJ,1975-12-31,1.8697919845581052
+478190,JNJ,1976-01-02,1.8776040077209477
+478191,JNJ,1976-01-05,1.8958330154418943
+478192,JNJ,1976-01-06,1.8958330154418943
+478193,JNJ,1976-01-07,1.8984379768371584
+478194,JNJ,1976-01-08,1.9088540077209477
+478195,JNJ,1976-01-09,1.9088540077209477
+478196,JNJ,1976-01-12,1.9375
+478197,JNJ,1976-01-13,1.9140629768371584
+478198,JNJ,1976-01-14,1.90625
+478199,JNJ,1976-01-15,1.8802080154418943
+478200,JNJ,1976-01-16,1.8802080154418943
+478201,JNJ,1976-01-19,1.8828129768371584
+478202,JNJ,1976-01-20,1.859375
+478203,JNJ,1976-01-21,1.828125
+478204,JNJ,1976-01-22,1.8177080154418943
+478205,JNJ,1976-01-23,1.8671879768371584
+478206,JNJ,1976-01-26,1.8958330154418943
+478207,JNJ,1976-01-27,1.90625
+478208,JNJ,1976-01-28,1.9270830154418943
+478209,JNJ,1976-01-29,1.9869790077209477
+478210,JNJ,1976-01-30,2.0026040077209477
+478211,JNJ,1976-02-02,1.9947919845581052
+478212,JNJ,1976-02-03,1.9947919845581052
+478213,JNJ,1976-02-04,1.9765629768371584
+478214,JNJ,1976-02-05,1.9166669845581052
+478215,JNJ,1976-02-06,1.9453129768371584
+478216,JNJ,1976-02-09,1.9427080154418943
+478217,JNJ,1976-02-10,1.9348959922790527
+478218,JNJ,1976-02-11,1.9427080154418943
+478219,JNJ,1976-02-12,1.9322919845581052
+478220,JNJ,1976-02-13,1.9244790077209477
+478221,JNJ,1976-02-17,1.9166669845581052
+478222,JNJ,1976-02-18,1.8984379768371584
+478223,JNJ,1976-02-19,1.8645830154418943
+478224,JNJ,1976-02-20,1.859375
+478225,JNJ,1976-02-23,1.8541669845581052
+478226,JNJ,1976-02-24,1.8098959922790527
+478227,JNJ,1976-02-25,1.78125
+478228,JNJ,1976-02-26,1.78125
+478229,JNJ,1976-02-27,1.7760419845581057
+478230,JNJ,1976-03-01,1.7838540077209473
+478231,JNJ,1976-03-02,1.7760419845581057
+478232,JNJ,1976-03-03,1.75
+478233,JNJ,1976-03-04,1.7239580154418943
+478234,JNJ,1976-03-05,1.7239580154418943
+478235,JNJ,1976-03-08,1.7473959922790527
+478236,JNJ,1976-03-09,1.7838540077209473
+478237,JNJ,1976-03-10,1.8203129768371584
+478238,JNJ,1976-03-11,1.8229169845581052
+478239,JNJ,1976-03-12,1.8229169845581052
+478240,JNJ,1976-03-15,1.7864580154418943
+478241,JNJ,1976-03-16,1.7890629768371582
+478242,JNJ,1976-03-17,1.7916669845581057
+478243,JNJ,1976-03-18,1.7786459922790527
+478244,JNJ,1976-03-19,1.7916669845581057
+478245,JNJ,1976-03-22,1.7864580154418943
+478246,JNJ,1976-03-23,1.8046879768371584
+478247,JNJ,1976-03-24,1.8541669845581052
+478248,JNJ,1976-03-25,1.859375
+478249,JNJ,1976-03-26,1.859375
+478250,JNJ,1976-03-29,1.8619790077209477
+478251,JNJ,1976-03-30,1.8359379768371584
+478252,JNJ,1976-03-31,1.8697919845581052
+478253,JNJ,1976-04-01,1.8723959922790527
+478254,JNJ,1976-04-02,1.8802080154418943
+478255,JNJ,1976-04-05,1.8854169845581052
+478256,JNJ,1976-04-06,1.8645830154418943
+478257,JNJ,1976-04-07,1.8489580154418943
+478258,JNJ,1976-04-08,1.8411459922790527
+478259,JNJ,1976-04-09,1.8385419845581052
+478260,JNJ,1976-04-12,1.8333330154418943
+478261,JNJ,1976-04-13,1.875
+478262,JNJ,1976-04-14,1.8645830154418943
+478263,JNJ,1976-04-15,1.8776040077209477
+478264,JNJ,1976-04-19,1.8723959922790527
+478265,JNJ,1976-04-20,1.875
+478266,JNJ,1976-04-21,1.8723959922790527
+478267,JNJ,1976-04-22,1.8541669845581052
+478268,JNJ,1976-04-23,1.8125
+478269,JNJ,1976-04-26,1.7838540077209473
+478270,JNJ,1976-04-27,1.7708330154418943
+478271,JNJ,1976-04-28,1.7916669845581057
+478272,JNJ,1976-04-29,1.8177080154418943
+478273,JNJ,1976-04-30,1.8177080154418943
+478274,JNJ,1976-05-03,1.8046879768371584
+478275,JNJ,1976-05-04,1.8229169845581052
+478276,JNJ,1976-05-05,1.8203129768371584
+478277,JNJ,1976-05-06,1.8255209922790527
+478278,JNJ,1976-05-07,1.828125
+478279,JNJ,1976-05-10,1.8489580154418943
+478280,JNJ,1976-05-11,1.8645830154418943
+478281,JNJ,1976-05-12,1.8229169845581052
+478282,JNJ,1976-05-13,1.8072919845581052
+478283,JNJ,1976-05-14,1.7890629768371582
+478284,JNJ,1976-05-17,1.78125
+478285,JNJ,1976-05-18,1.7760419845581057
+478286,JNJ,1976-05-19,1.796875
+478287,JNJ,1976-05-20,1.8020830154418943
+478288,JNJ,1976-05-21,1.8020830154418943
+478289,JNJ,1976-05-24,1.7994790077209473
+478290,JNJ,1976-05-25,1.7916669845581057
+478291,JNJ,1976-05-26,1.7682290077209473
+478292,JNJ,1976-05-27,1.7760419845581057
+478293,JNJ,1976-05-28,1.7994790077209473
+478294,JNJ,1976-06-01,1.7916669845581057
+478295,JNJ,1976-06-02,1.7916669845581057
+478296,JNJ,1976-06-03,1.7890629768371582
+478297,JNJ,1976-06-04,1.7447919845581057
+478298,JNJ,1976-06-07,1.7369790077209473
+478299,JNJ,1976-06-08,1.734375
+478300,JNJ,1976-06-09,1.7317709922790527
+478301,JNJ,1976-06-10,1.7447919845581057
+478302,JNJ,1976-06-11,1.7473959922790527
+478303,JNJ,1976-06-14,1.7682290077209473
+478304,JNJ,1976-06-15,1.7552080154418943
+478305,JNJ,1976-06-16,1.765625
+478306,JNJ,1976-06-17,1.78125
+478307,JNJ,1976-06-18,1.796875
+478308,JNJ,1976-06-21,1.7734379768371582
+478309,JNJ,1976-06-22,1.7604169845581057
+478310,JNJ,1976-06-23,1.7630209922790527
+478311,JNJ,1976-06-24,1.7473959922790527
+478312,JNJ,1976-06-25,1.7395830154418943
+478313,JNJ,1976-06-28,1.734375
+478314,JNJ,1976-06-29,1.7526040077209473
+478315,JNJ,1976-06-30,1.75
+478316,JNJ,1976-07-01,1.7447919845581057
+478317,JNJ,1976-07-02,1.7604169845581057
+478318,JNJ,1976-07-06,1.7604169845581057
+478319,JNJ,1976-07-07,1.7682290077209473
+478320,JNJ,1976-07-08,1.7734379768371582
+478321,JNJ,1976-07-09,1.7916669845581057
+478322,JNJ,1976-07-12,1.8072919845581052
+478323,JNJ,1976-07-13,1.8072919845581052
+478324,JNJ,1976-07-14,1.8385419845581052
+478325,JNJ,1976-07-15,1.8229169845581052
+478326,JNJ,1976-07-16,1.8333330154418943
+478327,JNJ,1976-07-19,1.8333330154418943
+478328,JNJ,1976-07-20,1.8098959922790527
+478329,JNJ,1976-07-21,1.8125
+478330,JNJ,1976-07-22,1.8151040077209477
+478331,JNJ,1976-07-23,1.8046879768371584
+478332,JNJ,1976-07-26,1.8046879768371584
+478333,JNJ,1976-07-27,1.8020830154418943
+478334,JNJ,1976-07-28,1.8072919845581052
+478335,JNJ,1976-07-29,1.8020830154418943
+478336,JNJ,1976-07-30,1.7942709922790527
+478337,JNJ,1976-08-02,1.7916669845581057
+478338,JNJ,1976-08-03,1.8177080154418943
+478339,JNJ,1976-08-04,1.8229169845581052
+478340,JNJ,1976-08-05,1.8125
+478341,JNJ,1976-08-06,1.8098959922790527
+478342,JNJ,1976-08-09,1.8098959922790527
+478343,JNJ,1976-08-10,1.8255209922790527
+478344,JNJ,1976-08-11,1.8072919845581052
+478345,JNJ,1976-08-12,1.8020830154418943
+478346,JNJ,1976-08-13,1.7916669845581057
+478347,JNJ,1976-08-16,1.7864580154418943
+478348,JNJ,1976-08-17,1.7916669845581057
+478349,JNJ,1976-08-18,1.7916669845581057
+478350,JNJ,1976-08-19,1.7864580154418943
+478351,JNJ,1976-08-20,1.7786459922790527
+478352,JNJ,1976-08-23,1.7890629768371582
+478353,JNJ,1976-08-24,1.7864580154418943
+478354,JNJ,1976-08-25,1.8229169845581052
+478355,JNJ,1976-08-26,1.8020830154418943
+478356,JNJ,1976-08-27,1.8229169845581052
+478357,JNJ,1976-08-30,1.8385419845581052
+478358,JNJ,1976-08-31,1.8541669845581052
+478359,JNJ,1976-09-01,1.8854169845581052
+478360,JNJ,1976-09-02,1.875
+478361,JNJ,1976-09-03,1.875
+478362,JNJ,1976-09-07,1.890625
+478363,JNJ,1976-09-08,1.8802080154418943
+478364,JNJ,1976-09-09,1.875
+478365,JNJ,1976-09-10,1.8671879768371584
+478366,JNJ,1976-09-13,1.8645830154418943
+478367,JNJ,1976-09-14,1.875
+478368,JNJ,1976-09-15,1.8802080154418943
+478369,JNJ,1976-09-16,1.8958330154418943
+478370,JNJ,1976-09-17,1.9296879768371584
+478371,JNJ,1976-09-20,1.9583330154418943
+478372,JNJ,1976-09-21,1.9791669845581052
+478373,JNJ,1976-09-22,1.9635419845581052
+478374,JNJ,1976-09-23,1.9661459922790527
+478375,JNJ,1976-09-24,1.9635419845581052
+478376,JNJ,1976-09-27,1.9869790077209477
+478377,JNJ,1976-09-28,1.9583330154418943
+478378,JNJ,1976-09-29,1.9322919845581052
+478379,JNJ,1976-09-30,1.8854169845581052
+478380,JNJ,1976-10-01,1.8645830154418943
+478381,JNJ,1976-10-04,1.8541669845581052
+478382,JNJ,1976-10-05,1.8515629768371584
+478383,JNJ,1976-10-06,1.8671879768371584
+478384,JNJ,1976-10-07,1.8880209922790527
+478385,JNJ,1976-10-08,1.8619790077209477
+478386,JNJ,1976-10-11,1.8541669845581052
+478387,JNJ,1976-10-12,1.8359379768371584
+478388,JNJ,1976-10-13,1.8515629768371584
+478389,JNJ,1976-10-14,1.8411459922790527
+478390,JNJ,1976-10-15,1.8333330154418943
+478391,JNJ,1976-10-18,1.8385419845581052
+478392,JNJ,1976-10-19,1.8151040077209477
+478393,JNJ,1976-10-20,1.796875
+478394,JNJ,1976-10-21,1.7864580154418943
+478395,JNJ,1976-10-22,1.7734379768371582
+478396,JNJ,1976-10-25,1.7734379768371582
+478397,JNJ,1976-10-26,1.7864580154418943
+478398,JNJ,1976-10-27,1.7838540077209473
+478399,JNJ,1976-10-28,1.78125
+478400,JNJ,1976-10-29,1.7864580154418943
+478401,JNJ,1976-11-01,1.7838540077209473
+478402,JNJ,1976-11-03,1.765625
+478403,JNJ,1976-11-04,1.78125
+478404,JNJ,1976-11-05,1.75
+478405,JNJ,1976-11-08,1.7135419845581057
+478406,JNJ,1976-11-09,1.6901040077209473
+478407,JNJ,1976-11-10,1.6588540077209473
+478408,JNJ,1976-11-11,1.6822919845581057
+478409,JNJ,1976-11-12,1.6796879768371582
+478410,JNJ,1976-11-15,1.6927080154418943
+478411,JNJ,1976-11-16,1.7213540077209473
+478412,JNJ,1976-11-17,1.7135419845581057
+478413,JNJ,1976-11-18,1.7161459922790527
+478414,JNJ,1976-11-19,1.6614580154418943
+478415,JNJ,1976-11-22,1.6744790077209473
+478416,JNJ,1976-11-23,1.6640629768371582
+478417,JNJ,1976-11-24,1.6588540077209473
+478418,JNJ,1976-11-26,1.6666669845581057
+478419,JNJ,1976-11-29,1.6536459922790527
+478420,JNJ,1976-11-30,1.625
+478421,JNJ,1976-12-01,1.59375
+478422,JNJ,1976-12-02,1.53125
+478423,JNJ,1976-12-03,1.5755209922790527
+478424,JNJ,1976-12-06,1.5625
+478425,JNJ,1976-12-07,1.5416669845581057
+478426,JNJ,1976-12-08,1.5208330154418943
+478427,JNJ,1976-12-09,1.515625
+478428,JNJ,1976-12-10,1.5286459922790527
+478429,JNJ,1976-12-13,1.5416669845581057
+478430,JNJ,1976-12-14,1.5442709922790527
+478431,JNJ,1976-12-15,1.5390629768371582
+478432,JNJ,1976-12-16,1.5260419845581057
+478433,JNJ,1976-12-17,1.5208330154418943
+478434,JNJ,1976-12-20,1.5
+478435,JNJ,1976-12-21,1.5078129768371582
+478436,JNJ,1976-12-22,1.5130209922790527
+478437,JNJ,1976-12-23,1.5208330154418943
+478438,JNJ,1976-12-27,1.5807290077209473
+478439,JNJ,1976-12-28,1.5859379768371582
+478440,JNJ,1976-12-29,1.6067709922790527
+478441,JNJ,1976-12-30,1.6510419845581057
+478442,JNJ,1976-12-31,1.625
+478443,JNJ,1977-01-03,1.6276040077209473
+478444,JNJ,1977-01-04,1.6041669845581057
+478445,JNJ,1977-01-05,1.5989580154418943
+478446,JNJ,1977-01-06,1.6067709922790527
+478447,JNJ,1977-01-07,1.6015629768371582
+478448,JNJ,1977-01-10,1.6015629768371582
+478449,JNJ,1977-01-11,1.5833330154418943
+478450,JNJ,1977-01-12,1.5546879768371582
+478451,JNJ,1977-01-13,1.5677080154418943
+478452,JNJ,1977-01-14,1.5364580154418943
+478453,JNJ,1977-01-17,1.515625
+478454,JNJ,1977-01-18,1.5104169845581057
+478455,JNJ,1977-01-19,1.5104169845581057
+478456,JNJ,1977-01-20,1.4817709922790527
+478457,JNJ,1977-01-21,1.4817709922790527
+478458,JNJ,1977-01-24,1.4739580154418943
+478459,JNJ,1977-01-25,1.46875
+478460,JNJ,1977-01-26,1.4322919845581057
+478461,JNJ,1977-01-27,1.375
+478462,JNJ,1977-01-28,1.3932290077209473
+478463,JNJ,1977-01-31,1.4114580154418943
+478464,JNJ,1977-02-01,1.4583330154418943
+478465,JNJ,1977-02-02,1.4505209922790527
+478466,JNJ,1977-02-03,1.4427080154418943
+478467,JNJ,1977-02-04,1.4427080154418943
+478468,JNJ,1977-02-07,1.4322919845581057
+478469,JNJ,1977-02-08,1.4166669845581057
+478470,JNJ,1977-02-09,1.40625
+478471,JNJ,1977-02-10,1.3958330154418943
+478472,JNJ,1977-02-11,1.3567709922790527
+478473,JNJ,1977-02-14,1.3776040077209473
+478474,JNJ,1977-02-15,1.3880209922790527
+478475,JNJ,1977-02-16,1.3984379768371582
+478476,JNJ,1977-02-17,1.3776040077209473
+478477,JNJ,1977-02-18,1.375
+478478,JNJ,1977-02-22,1.3802080154418943
+478479,JNJ,1977-02-23,1.375
+478480,JNJ,1977-02-24,1.3645830154418943
+478481,JNJ,1977-02-25,1.3723959922790527
+478482,JNJ,1977-02-28,1.3854169845581057
+478483,JNJ,1977-03-01,1.4270830154418943
+478484,JNJ,1977-03-02,1.4140629768371582
+478485,JNJ,1977-03-03,1.4166669845581057
+478486,JNJ,1977-03-04,1.4348959922790527
+478487,JNJ,1977-03-07,1.4713540077209473
+478488,JNJ,1977-03-08,1.46875
+478489,JNJ,1977-03-09,1.4453129768371582
+478490,JNJ,1977-03-10,1.4635419845581057
+478491,JNJ,1977-03-11,1.4713540077209473
+478492,JNJ,1977-03-14,1.4869790077209473
+478493,JNJ,1977-03-15,1.5
+478494,JNJ,1977-03-16,1.5
+478495,JNJ,1977-03-17,1.5078129768371582
+478496,JNJ,1977-03-18,1.4947919845581057
+478497,JNJ,1977-03-21,1.5
+478498,JNJ,1977-03-22,1.4895830154418943
+478499,JNJ,1977-03-23,1.4635419845581057
+478500,JNJ,1977-03-24,1.4583330154418943
+478501,JNJ,1977-03-25,1.4375
+478502,JNJ,1977-03-28,1.4296879768371582
+478503,JNJ,1977-03-29,1.4375
+478504,JNJ,1977-03-30,1.40625
+478505,JNJ,1977-03-31,1.3958330154418943
+478506,JNJ,1977-04-01,1.4088540077209473
+478507,JNJ,1977-04-04,1.3854169845581057
+478508,JNJ,1977-04-05,1.390625
+478509,JNJ,1977-04-06,1.3828129768371582
+478510,JNJ,1977-04-07,1.3854169845581057
+478511,JNJ,1977-04-11,1.3776040077209473
+478512,JNJ,1977-04-12,1.390625
+478513,JNJ,1977-04-13,1.4010419845581057
+478514,JNJ,1977-04-14,1.4114580154418943
+478515,JNJ,1977-04-15,1.4114580154418943
+478516,JNJ,1977-04-18,1.4036459922790527
+478517,JNJ,1977-04-19,1.3984379768371582
+478518,JNJ,1977-04-20,1.421875
+478519,JNJ,1977-04-21,1.3932290077209473
+478520,JNJ,1977-04-22,1.3541669845581057
+478521,JNJ,1977-04-25,1.3046879768371582
+478522,JNJ,1977-04-26,1.3046879768371582
+478523,JNJ,1977-04-27,1.3177080154418943
+478524,JNJ,1977-04-28,1.3229169845581057
+478525,JNJ,1977-04-29,1.3151040077209473
+478526,JNJ,1977-05-02,1.3151040077209473
+478527,JNJ,1977-05-03,1.3359379768371582
+478528,JNJ,1977-05-04,1.3541669845581057
+478529,JNJ,1977-05-05,1.3776040077209473
+478530,JNJ,1977-05-06,1.3619790077209473
+478531,JNJ,1977-05-09,1.34375
+478532,JNJ,1977-05-10,1.3463540077209473
+478533,JNJ,1977-05-11,1.3072919845581057
+478534,JNJ,1977-05-12,1.3203129768371582
+478535,JNJ,1977-05-13,1.3541669845581057
+478536,JNJ,1977-05-16,1.3567709922790527
+478537,JNJ,1977-05-17,1.3854169845581057
+478538,JNJ,1977-05-18,1.4088540077209473
+478539,JNJ,1977-05-19,1.4088540077209473
+478540,JNJ,1977-05-20,1.3932290077209473
+478541,JNJ,1977-05-23,1.3697919845581057
+478542,JNJ,1977-05-24,1.3723959922790527
+478543,JNJ,1977-05-25,1.3489580154418943
+478544,JNJ,1977-05-26,1.3619790077209473
+478545,JNJ,1977-05-27,1.3515629768371582
+478546,JNJ,1977-05-31,1.3541669845581057
+478547,JNJ,1977-06-01,1.3619790077209473
+478548,JNJ,1977-06-02,1.3645830154418943
+478549,JNJ,1977-06-03,1.4036459922790527
+478550,JNJ,1977-06-06,1.3776040077209473
+478551,JNJ,1977-06-07,1.4010419845581057
+478552,JNJ,1977-06-08,1.421875
+478553,JNJ,1977-06-09,1.4244790077209473
+478554,JNJ,1977-06-10,1.421875
+478555,JNJ,1977-06-13,1.4348959922790527
+478556,JNJ,1977-06-14,1.4661459922790527
+478557,JNJ,1977-06-15,1.4557290077209473
+478558,JNJ,1977-06-16,1.46875
+478559,JNJ,1977-06-17,1.46875
+478560,JNJ,1977-06-20,1.4895830154418943
+478561,JNJ,1977-06-21,1.515625
+478562,JNJ,1977-06-22,1.4973959922790527
+478563,JNJ,1977-06-23,1.5078129768371582
+478564,JNJ,1977-06-24,1.5052080154418943
+478565,JNJ,1977-06-27,1.5052080154418943
+478566,JNJ,1977-06-28,1.5
+478567,JNJ,1977-06-29,1.4817709922790527
+478568,JNJ,1977-06-30,1.4713540077209473
+478569,JNJ,1977-07-01,1.4505209922790527
+478570,JNJ,1977-07-05,1.4661459922790527
+478571,JNJ,1977-07-06,1.4583330154418943
+478572,JNJ,1977-07-07,1.4557290077209473
+478573,JNJ,1977-07-08,1.4557290077209473
+478574,JNJ,1977-07-11,1.4375
+478575,JNJ,1977-07-12,1.4270830154418943
+478576,JNJ,1977-07-13,1.4348959922790527
+478577,JNJ,1977-07-15,1.4427080154418943
+478578,JNJ,1977-07-18,1.4401040077209473
+478579,JNJ,1977-07-19,1.4583330154418943
+478580,JNJ,1977-07-20,1.4765629768371582
+478581,JNJ,1977-07-21,1.4635419845581057
+478582,JNJ,1977-07-22,1.4583330154418943
+478583,JNJ,1977-07-25,1.4505209922790527
+478584,JNJ,1977-07-26,1.4479169845581057
+478585,JNJ,1977-07-27,1.4270830154418943
+478586,JNJ,1977-07-28,1.4322919845581057
+478587,JNJ,1977-07-29,1.4322919845581057
+478588,JNJ,1977-08-01,1.4348959922790527
+478589,JNJ,1977-08-02,1.4270830154418943
+478590,JNJ,1977-08-03,1.453125
+478591,JNJ,1977-08-04,1.4557290077209473
+478592,JNJ,1977-08-05,1.4557290077209473
+478593,JNJ,1977-08-08,1.4427080154418943
+478594,JNJ,1977-08-09,1.4427080154418943
+478595,JNJ,1977-08-10,1.4661459922790527
+478596,JNJ,1977-08-11,1.4583330154418943
+478597,JNJ,1977-08-12,1.4739580154418943
+478598,JNJ,1977-08-15,1.4583330154418943
+478599,JNJ,1977-08-16,1.4661459922790527
+478600,JNJ,1977-08-17,1.4869790077209473
+478601,JNJ,1977-08-18,1.5078129768371582
+478602,JNJ,1977-08-19,1.5364580154418943
+478603,JNJ,1977-08-22,1.5520830154418943
+478604,JNJ,1977-08-23,1.5286459922790527
+478605,JNJ,1977-08-24,1.53125
+478606,JNJ,1977-08-25,1.5130209922790527
+478607,JNJ,1977-08-26,1.5026040077209473
+478608,JNJ,1977-08-29,1.5260419845581057
+478609,JNJ,1977-08-30,1.4973959922790527
+478610,JNJ,1977-08-31,1.5052080154418943
+478611,JNJ,1977-09-01,1.5130209922790527
+478612,JNJ,1977-09-02,1.5234379768371582
+478613,JNJ,1977-09-06,1.5234379768371582
+478614,JNJ,1977-09-07,1.5364580154418943
+478615,JNJ,1977-09-08,1.5104169845581057
+478616,JNJ,1977-09-09,1.4973959922790527
+478617,JNJ,1977-09-12,1.4921879768371582
+478618,JNJ,1977-09-13,1.4947919845581057
+478619,JNJ,1977-09-14,1.5
+478620,JNJ,1977-09-15,1.5104169845581057
+478621,JNJ,1977-09-16,1.5104169845581057
+478622,JNJ,1977-09-19,1.5052080154418943
+478623,JNJ,1977-09-20,1.5208330154418943
+478624,JNJ,1977-09-21,1.5026040077209473
+478625,JNJ,1977-09-22,1.5026040077209473
+478626,JNJ,1977-09-23,1.5026040077209473
+478627,JNJ,1977-09-26,1.5234379768371582
+478628,JNJ,1977-09-27,1.5130209922790527
+478629,JNJ,1977-09-28,1.5208330154418943
+478630,JNJ,1977-09-29,1.5338540077209473
+478631,JNJ,1977-09-30,1.53125
+478632,JNJ,1977-10-03,1.5390629768371582
+478633,JNJ,1977-10-04,1.5416669845581057
+478634,JNJ,1977-10-05,1.5208330154418943
+478635,JNJ,1977-10-06,1.5208330154418943
+478636,JNJ,1977-10-07,1.515625
+478637,JNJ,1977-10-10,1.5078129768371582
+478638,JNJ,1977-10-11,1.4947919845581057
+478639,JNJ,1977-10-12,1.4921879768371582
+478640,JNJ,1977-10-13,1.4895830154418943
+478641,JNJ,1977-10-14,1.5026040077209473
+478642,JNJ,1977-10-17,1.5104169845581057
+478643,JNJ,1977-10-18,1.515625
+478644,JNJ,1977-10-19,1.4791669845581057
+478645,JNJ,1977-10-20,1.4739580154418943
+478646,JNJ,1977-10-21,1.4791669845581057
+478647,JNJ,1977-10-24,1.4765629768371582
+478648,JNJ,1977-10-25,1.4583330154418943
+478649,JNJ,1977-10-26,1.5
+478650,JNJ,1977-10-27,1.5260419845581057
+478651,JNJ,1977-10-28,1.5364580154418943
+478652,JNJ,1977-10-31,1.5286459922790527
+478653,JNJ,1977-11-01,1.5078129768371582
+478654,JNJ,1977-11-02,1.4791669845581057
+478655,JNJ,1977-11-03,1.4557290077209473
+478656,JNJ,1977-11-04,1.4635419845581057
+478657,JNJ,1977-11-07,1.4921879768371582
+478658,JNJ,1977-11-08,1.484375
+478659,JNJ,1977-11-09,1.4947919845581057
+478660,JNJ,1977-11-10,1.5416669845581057
+478661,JNJ,1977-11-11,1.5390629768371582
+478662,JNJ,1977-11-14,1.53125
+478663,JNJ,1977-11-15,1.5442709922790527
+478664,JNJ,1977-11-16,1.5364580154418943
+478665,JNJ,1977-11-17,1.5208330154418943
+478666,JNJ,1977-11-18,1.5130209922790527
+478667,JNJ,1977-11-21,1.5182290077209473
+478668,JNJ,1977-11-22,1.5364580154418943
+478669,JNJ,1977-11-23,1.5416669845581057
+478670,JNJ,1977-11-25,1.5416669845581057
+478671,JNJ,1977-11-28,1.5416669845581057
+478672,JNJ,1977-11-29,1.5130209922790527
+478673,JNJ,1977-11-30,1.5416669845581057
+478674,JNJ,1977-12-01,1.5651040077209473
+478675,JNJ,1977-12-02,1.5625
+478676,JNJ,1977-12-05,1.5442709922790527
+478677,JNJ,1977-12-06,1.515625
+478678,JNJ,1977-12-07,1.5208330154418943
+478679,JNJ,1977-12-08,1.5130209922790527
+478680,JNJ,1977-12-09,1.5208330154418943
+478681,JNJ,1977-12-12,1.515625
+478682,JNJ,1977-12-13,1.5286459922790527
+478683,JNJ,1977-12-14,1.5416669845581057
+478684,JNJ,1977-12-15,1.5364580154418943
+478685,JNJ,1977-12-16,1.5338540077209473
+478686,JNJ,1977-12-19,1.5208330154418943
+478687,JNJ,1977-12-20,1.5182290077209473
+478688,JNJ,1977-12-21,1.53125
+478689,JNJ,1977-12-22,1.5572919845581057
+478690,JNJ,1977-12-23,1.578125
+478691,JNJ,1977-12-27,1.5911459922790527
+478692,JNJ,1977-12-28,1.59375
+478693,JNJ,1977-12-29,1.5989580154418943
+478694,JNJ,1977-12-30,1.5989580154418943
+478695,JNJ,1978-01-03,1.5625
+478696,JNJ,1978-01-04,1.5677080154418943
+478697,JNJ,1978-01-05,1.5234379768371582
+478698,JNJ,1978-01-06,1.4973959922790527
+478699,JNJ,1978-01-09,1.4791669845581057
+478700,JNJ,1978-01-10,1.4479169845581057
+478701,JNJ,1978-01-11,1.4348959922790527
+478702,JNJ,1978-01-12,1.453125
+478703,JNJ,1978-01-13,1.453125
+478704,JNJ,1978-01-16,1.4453129768371582
+478705,JNJ,1978-01-17,1.4635419845581057
+478706,JNJ,1978-01-18,1.4895830154418943
+478707,JNJ,1978-01-19,1.4739580154418943
+478708,JNJ,1978-01-20,1.4609379768371582
+478709,JNJ,1978-01-23,1.4583330154418943
+478710,JNJ,1978-01-24,1.4739580154418943
+478711,JNJ,1978-01-25,1.4739580154418943
+478712,JNJ,1978-01-26,1.453125
+478713,JNJ,1978-01-27,1.4505209922790527
+478714,JNJ,1978-01-30,1.4609379768371582
+478715,JNJ,1978-01-31,1.453125
+478716,JNJ,1978-02-01,1.4635419845581057
+478717,JNJ,1978-02-02,1.4661459922790527
+478718,JNJ,1978-02-03,1.46875
+478719,JNJ,1978-02-06,1.4635419845581057
+478720,JNJ,1978-02-07,1.46875
+478721,JNJ,1978-02-08,1.4817709922790527
+478722,JNJ,1978-02-09,1.46875
+478723,JNJ,1978-02-10,1.4635419845581057
+478724,JNJ,1978-02-13,1.4609379768371582
+478725,JNJ,1978-02-14,1.4557290077209473
+478726,JNJ,1978-02-15,1.4453129768371582
+478727,JNJ,1978-02-16,1.4192709922790527
+478728,JNJ,1978-02-17,1.390625
+478729,JNJ,1978-02-21,1.3880209922790527
+478730,JNJ,1978-02-22,1.375
+478731,JNJ,1978-02-23,1.3828129768371582
+478732,JNJ,1978-02-24,1.4192709922790527
+478733,JNJ,1978-02-27,1.4114580154418943
+478734,JNJ,1978-02-28,1.3958330154418943
+478735,JNJ,1978-03-01,1.3932290077209473
+478736,JNJ,1978-03-02,1.40625
+478737,JNJ,1978-03-03,1.4114580154418943
+478738,JNJ,1978-03-06,1.4140629768371582
+478739,JNJ,1978-03-07,1.4192709922790527
+478740,JNJ,1978-03-08,1.4270830154418943
+478741,JNJ,1978-03-09,1.4348959922790527
+478742,JNJ,1978-03-10,1.453125
+478743,JNJ,1978-03-13,1.4583330154418943
+478744,JNJ,1978-03-14,1.4427080154418943
+478745,JNJ,1978-03-15,1.4322919845581057
+478746,JNJ,1978-03-16,1.4427080154418943
+478747,JNJ,1978-03-17,1.4557290077209473
+478748,JNJ,1978-03-20,1.453125
+478749,JNJ,1978-03-21,1.4322919845581057
+478750,JNJ,1978-03-22,1.421875
+478751,JNJ,1978-03-23,1.421875
+478752,JNJ,1978-03-27,1.4140629768371582
+478753,JNJ,1978-03-28,1.4296879768371582
+478754,JNJ,1978-03-29,1.4322919845581057
+478755,JNJ,1978-03-30,1.4270830154418943
+478756,JNJ,1978-03-31,1.4166669845581057
+478757,JNJ,1978-04-03,1.4010419845581057
+478758,JNJ,1978-04-04,1.40625
+478759,JNJ,1978-04-05,1.4166669845581057
+478760,JNJ,1978-04-06,1.4192709922790527
+478761,JNJ,1978-04-07,1.4088540077209473
+478762,JNJ,1978-04-10,1.3958330154418943
+478763,JNJ,1978-04-11,1.390625
+478764,JNJ,1978-04-12,1.3723959922790527
+478765,JNJ,1978-04-13,1.390625
+478766,JNJ,1978-04-14,1.4166669845581057
+478767,JNJ,1978-04-17,1.4322919845581057
+478768,JNJ,1978-04-18,1.4270830154418943
+478769,JNJ,1978-04-19,1.4375
+478770,JNJ,1978-04-20,1.4557290077209473
+478771,JNJ,1978-04-21,1.4557290077209473
+478772,JNJ,1978-04-24,1.4635419845581057
+478773,JNJ,1978-04-25,1.515625
+478774,JNJ,1978-04-26,1.5494790077209473
+478775,JNJ,1978-04-27,1.5442709922790527
+478776,JNJ,1978-04-28,1.59375
+478777,JNJ,1978-05-01,1.5989580154418943
+478778,JNJ,1978-05-02,1.578125
+478779,JNJ,1978-05-03,1.5572919845581057
+478780,JNJ,1978-05-04,1.5416669845581057
+478781,JNJ,1978-05-05,1.5546879768371582
+478782,JNJ,1978-05-08,1.5572919845581057
+478783,JNJ,1978-05-09,1.5546879768371582
+478784,JNJ,1978-05-10,1.5625
+478785,JNJ,1978-05-11,1.5625
+478786,JNJ,1978-05-12,1.5989580154418943
+478787,JNJ,1978-05-15,1.6276040077209473
+478788,JNJ,1978-05-16,1.65625
+478789,JNJ,1978-05-17,1.6432290077209473
+478790,JNJ,1978-05-18,1.6067709922790527
+478791,JNJ,1978-05-19,1.5703129768371582
+478792,JNJ,1978-05-22,1.6223959922790527
+478793,JNJ,1978-05-23,1.6145830154418943
+478794,JNJ,1978-05-24,1.59375
+478795,JNJ,1978-05-25,1.5963540077209473
+478796,JNJ,1978-05-26,1.5911459922790527
+478797,JNJ,1978-05-30,1.609375
+478798,JNJ,1978-05-31,1.6015629768371582
+478799,JNJ,1978-06-01,1.6302080154418943
+478800,JNJ,1978-06-02,1.6666669845581057
+478801,JNJ,1978-06-05,1.7083330154418943
+478802,JNJ,1978-06-06,1.7057290077209473
+478803,JNJ,1978-06-07,1.7057290077209473
+478804,JNJ,1978-06-08,1.7109379768371582
+478805,JNJ,1978-06-09,1.703125
+478806,JNJ,1978-06-12,1.7005209922790527
+478807,JNJ,1978-06-13,1.7083330154418943
+478808,JNJ,1978-06-14,1.7369790077209473
+478809,JNJ,1978-06-15,1.7161459922790527
+478810,JNJ,1978-06-16,1.703125
+478811,JNJ,1978-06-19,1.703125
+478812,JNJ,1978-06-20,1.6927080154418943
+478813,JNJ,1978-06-21,1.6848959922790527
+478814,JNJ,1978-06-22,1.703125
+478815,JNJ,1978-06-23,1.7083330154418943
+478816,JNJ,1978-06-26,1.6927080154418943
+478817,JNJ,1978-06-27,1.6822919845581057
+478818,JNJ,1978-06-28,1.6901040077209473
+478819,JNJ,1978-06-29,1.6901040077209473
+478820,JNJ,1978-06-30,1.6953129768371582
+478821,JNJ,1978-07-03,1.6979169845581057
+478822,JNJ,1978-07-05,1.6796879768371582
+478823,JNJ,1978-07-06,1.6692709922790527
+478824,JNJ,1978-07-07,1.6927080154418943
+478825,JNJ,1978-07-10,1.7473959922790527
+478826,JNJ,1978-07-11,1.7213540077209473
+478827,JNJ,1978-07-12,1.6979169845581057
+478828,JNJ,1978-07-13,1.6953129768371582
+478829,JNJ,1978-07-14,1.7161459922790527
+478830,JNJ,1978-07-17,1.7265629768371582
+478831,JNJ,1978-07-18,1.7057290077209473
+478832,JNJ,1978-07-19,1.7291669845581057
+478833,JNJ,1978-07-20,1.7395830154418943
+478834,JNJ,1978-07-21,1.7265629768371582
+478835,JNJ,1978-07-24,1.7213540077209473
+478836,JNJ,1978-07-25,1.7239580154418943
+478837,JNJ,1978-07-26,1.7161459922790527
+478838,JNJ,1978-07-27,1.7213540077209473
+478839,JNJ,1978-07-28,1.7447919845581057
+478840,JNJ,1978-07-31,1.7682290077209473
+478841,JNJ,1978-08-01,1.765625
+478842,JNJ,1978-08-02,1.7916669845581057
+478843,JNJ,1978-08-03,1.765625
+478844,JNJ,1978-08-04,1.7708330154418943
+478845,JNJ,1978-08-07,1.7838540077209473
+478846,JNJ,1978-08-08,1.7890629768371582
+478847,JNJ,1978-08-09,1.8098959922790527
+478848,JNJ,1978-08-10,1.8177080154418943
+478849,JNJ,1978-08-11,1.8151040077209477
+478850,JNJ,1978-08-14,1.7890629768371582
+478851,JNJ,1978-08-15,1.7890629768371582
+478852,JNJ,1978-08-16,1.8046879768371584
+478853,JNJ,1978-08-17,1.8098959922790527
+478854,JNJ,1978-08-18,1.7942709922790527
+478855,JNJ,1978-08-21,1.7604169845581057
+478856,JNJ,1978-08-22,1.7708330154418943
+478857,JNJ,1978-08-23,1.796875
+478858,JNJ,1978-08-24,1.7994790077209473
+478859,JNJ,1978-08-25,1.8020830154418943
+478860,JNJ,1978-08-28,1.7838540077209473
+478861,JNJ,1978-08-29,1.7864580154418943
+478862,JNJ,1978-08-30,1.7864580154418943
+478863,JNJ,1978-08-31,1.7604169845581057
+478864,JNJ,1978-09-01,1.7708330154418943
+478865,JNJ,1978-09-05,1.7708330154418943
+478866,JNJ,1978-09-06,1.8098959922790527
+478867,JNJ,1978-09-07,1.7890629768371582
+478868,JNJ,1978-09-08,1.8385419845581052
+478869,JNJ,1978-09-11,1.8489580154418943
+478870,JNJ,1978-09-12,1.8385419845581052
+478871,JNJ,1978-09-13,1.8151040077209477
+478872,JNJ,1978-09-14,1.7916669845581057
+478873,JNJ,1978-09-15,1.7708330154418943
+478874,JNJ,1978-09-18,1.765625
+478875,JNJ,1978-09-19,1.7473959922790527
+478876,JNJ,1978-09-20,1.734375
+478877,JNJ,1978-09-21,1.7213540077209473
+478878,JNJ,1978-09-22,1.7291669845581057
+478879,JNJ,1978-09-25,1.7239580154418943
+478880,JNJ,1978-09-26,1.7239580154418943
+478881,JNJ,1978-09-27,1.7135419845581057
+478882,JNJ,1978-09-28,1.7213540077209473
+478883,JNJ,1978-09-29,1.7317709922790527
+478884,JNJ,1978-10-02,1.734375
+478885,JNJ,1978-10-03,1.7369790077209473
+478886,JNJ,1978-10-04,1.7552080154418943
+478887,JNJ,1978-10-05,1.7395830154418943
+478888,JNJ,1978-10-06,1.7135419845581057
+478889,JNJ,1978-10-09,1.7213540077209473
+478890,JNJ,1978-10-10,1.7109379768371582
+478891,JNJ,1978-10-11,1.7239580154418943
+478892,JNJ,1978-10-12,1.7109379768371582
+478893,JNJ,1978-10-13,1.703125
+478894,JNJ,1978-10-16,1.6796879768371582
+478895,JNJ,1978-10-17,1.6744790077209473
+478896,JNJ,1978-10-18,1.6666669845581057
+478897,JNJ,1978-10-19,1.6354169845581057
+478898,JNJ,1978-10-20,1.6119790077209473
+478899,JNJ,1978-10-23,1.5885419845581057
+478900,JNJ,1978-10-24,1.5729169845581057
+478901,JNJ,1978-10-25,1.5677080154418943
+478902,JNJ,1978-10-26,1.5364580154418943
+478903,JNJ,1978-10-27,1.5364580154418943
+478904,JNJ,1978-10-30,1.5494790077209473
+478905,JNJ,1978-10-31,1.53125
+478906,JNJ,1978-11-01,1.6145830154418943
+478907,JNJ,1978-11-02,1.59375
+478908,JNJ,1978-11-03,1.5989580154418943
+478909,JNJ,1978-11-06,1.5963540077209473
+478910,JNJ,1978-11-07,1.5859379768371582
+478911,JNJ,1978-11-08,1.5755209922790527
+478912,JNJ,1978-11-09,1.5833330154418943
+478913,JNJ,1978-11-10,1.5885419845581057
+478914,JNJ,1978-11-13,1.5625
+478915,JNJ,1978-11-14,1.5546879768371582
+478916,JNJ,1978-11-15,1.5833330154418943
+478917,JNJ,1978-11-16,1.6119790077209473
+478918,JNJ,1978-11-17,1.6197919845581057
+478919,JNJ,1978-11-20,1.625
+478920,JNJ,1978-11-21,1.6328129768371582
+478921,JNJ,1978-11-22,1.6380209922790527
+478922,JNJ,1978-11-24,1.6354169845581057
+478923,JNJ,1978-11-27,1.625
+478924,JNJ,1978-11-28,1.6145830154418943
+478925,JNJ,1978-11-29,1.5989580154418943
+478926,JNJ,1978-11-30,1.6119790077209473
+478927,JNJ,1978-12-01,1.625
+478928,JNJ,1978-12-04,1.5989580154418943
+478929,JNJ,1978-12-05,1.5963540077209473
+478930,JNJ,1978-12-06,1.5989580154418943
+478931,JNJ,1978-12-07,1.5833330154418943
+478932,JNJ,1978-12-08,1.5729169845581057
+478933,JNJ,1978-12-11,1.5729169845581057
+478934,JNJ,1978-12-12,1.5494790077209473
+478935,JNJ,1978-12-13,1.5338540077209473
+478936,JNJ,1978-12-14,1.5260419845581057
+478937,JNJ,1978-12-15,1.5286459922790527
+478938,JNJ,1978-12-18,1.4869790077209473
+478939,JNJ,1978-12-19,1.5
+478940,JNJ,1978-12-20,1.5
+478941,JNJ,1978-12-21,1.5
+478942,JNJ,1978-12-22,1.5572919845581057
+478943,JNJ,1978-12-26,1.5989580154418943
+478944,JNJ,1978-12-27,1.5651040077209473
+478945,JNJ,1978-12-28,1.5520830154418943
+478946,JNJ,1978-12-29,1.5364580154418943
+478947,JNJ,1979-01-02,1.546875
+478948,JNJ,1979-01-03,1.5520830154418943
+478949,JNJ,1979-01-04,1.5703129768371582
+478950,JNJ,1979-01-05,1.5703129768371582
+478951,JNJ,1979-01-08,1.5703129768371582
+478952,JNJ,1979-01-09,1.5677080154418943
+478953,JNJ,1979-01-10,1.5546879768371582
+478954,JNJ,1979-01-11,1.5625
+478955,JNJ,1979-01-12,1.5885419845581057
+478956,JNJ,1979-01-15,1.5885419845581057
+478957,JNJ,1979-01-16,1.5755209922790527
+478958,JNJ,1979-01-17,1.59375
+478959,JNJ,1979-01-18,1.5833330154418943
+478960,JNJ,1979-01-19,1.59375
+478961,JNJ,1979-01-22,1.5911459922790527
+478962,JNJ,1979-01-23,1.5885419845581057
+478963,JNJ,1979-01-24,1.5833330154418943
+478964,JNJ,1979-01-25,1.59375
+478965,JNJ,1979-01-26,1.609375
+478966,JNJ,1979-01-29,1.6015629768371582
+478967,JNJ,1979-01-30,1.5963540077209473
+478968,JNJ,1979-01-31,1.5807290077209473
+478969,JNJ,1979-02-01,1.5625
+478970,JNJ,1979-02-02,1.5416669845581057
+478971,JNJ,1979-02-05,1.5390629768371582
+478972,JNJ,1979-02-06,1.5338540077209473
+478973,JNJ,1979-02-07,1.5130209922790527
+478974,JNJ,1979-02-08,1.4921879768371582
+478975,JNJ,1979-02-09,1.4791669845581057
+478976,JNJ,1979-02-12,1.4791669845581057
+478977,JNJ,1979-02-13,1.4973959922790527
+478978,JNJ,1979-02-14,1.4895830154418943
+478979,JNJ,1979-02-15,1.4895830154418943
+478980,JNJ,1979-02-16,1.4791669845581057
+478981,JNJ,1979-02-20,1.4869790077209473
+478982,JNJ,1979-02-21,1.4739580154418943
+478983,JNJ,1979-02-22,1.4140629768371582
+478984,JNJ,1979-02-23,1.4166669845581057
+478985,JNJ,1979-02-26,1.4296879768371582
+478986,JNJ,1979-02-27,1.4166669845581057
+478987,JNJ,1979-02-28,1.421875
+478988,JNJ,1979-03-01,1.4166669845581057
+478989,JNJ,1979-03-02,1.4036459922790527
+478990,JNJ,1979-03-05,1.4166669845581057
+478991,JNJ,1979-03-06,1.4114580154418943
+478992,JNJ,1979-03-07,1.421875
+478993,JNJ,1979-03-08,1.4348959922790527
+478994,JNJ,1979-03-09,1.4505209922790527
+478995,JNJ,1979-03-12,1.4895830154418943
+478996,JNJ,1979-03-13,1.4947919845581057
+478997,JNJ,1979-03-14,1.484375
+478998,JNJ,1979-03-15,1.4557290077209473
+478999,JNJ,1979-03-16,1.4635419845581057
+479000,JNJ,1979-03-19,1.4661459922790527
+479001,JNJ,1979-03-20,1.4479169845581057
+479002,JNJ,1979-03-21,1.4427080154418943
+479003,JNJ,1979-03-22,1.4453129768371582
+479004,JNJ,1979-03-23,1.4375
+479005,JNJ,1979-03-26,1.421875
+479006,JNJ,1979-03-27,1.4427080154418943
+479007,JNJ,1979-03-28,1.4322919845581057
+479008,JNJ,1979-03-29,1.4479169845581057
+479009,JNJ,1979-03-30,1.4296879768371582
+479010,JNJ,1979-04-02,1.4192709922790527
+479011,JNJ,1979-04-03,1.4505209922790527
+479012,JNJ,1979-04-04,1.4583330154418943
+479013,JNJ,1979-04-05,1.4583330154418943
+479014,JNJ,1979-04-06,1.4661459922790527
+479015,JNJ,1979-04-09,1.4479169845581057
+479016,JNJ,1979-04-10,1.4505209922790527
+479017,JNJ,1979-04-11,1.4479169845581057
+479018,JNJ,1979-04-12,1.4322919845581057
+479019,JNJ,1979-04-16,1.4244790077209473
+479020,JNJ,1979-04-17,1.4322919845581057
+479021,JNJ,1979-04-18,1.4557290077209473
+479022,JNJ,1979-04-19,1.453125
+479023,JNJ,1979-04-20,1.4609379768371582
+479024,JNJ,1979-04-23,1.46875
+479025,JNJ,1979-04-24,1.4583330154418943
+479026,JNJ,1979-04-25,1.4583330154418943
+479027,JNJ,1979-04-26,1.4635419845581057
+479028,JNJ,1979-04-27,1.453125
+479029,JNJ,1979-04-30,1.4505209922790527
+479030,JNJ,1979-05-01,1.4479169845581057
+479031,JNJ,1979-05-02,1.4479169845581057
+479032,JNJ,1979-05-03,1.4427080154418943
+479033,JNJ,1979-05-04,1.4375
+479034,JNJ,1979-05-07,1.421875
+479035,JNJ,1979-05-08,1.4348959922790527
+479036,JNJ,1979-05-09,1.4453129768371582
+479037,JNJ,1979-05-10,1.4401040077209473
+479038,JNJ,1979-05-11,1.4505209922790527
+479039,JNJ,1979-05-14,1.453125
+479040,JNJ,1979-05-15,1.4609379768371582
+479041,JNJ,1979-05-16,1.46875
+479042,JNJ,1979-05-17,1.4635419845581057
+479043,JNJ,1979-05-18,1.4609379768371582
+479044,JNJ,1979-05-21,1.453125
+479045,JNJ,1979-05-22,1.4609379768371582
+479046,JNJ,1979-05-23,1.4557290077209473
+479047,JNJ,1979-05-24,1.4635419845581057
+479048,JNJ,1979-05-25,1.4635419845581057
+479049,JNJ,1979-05-29,1.4583330154418943
+479050,JNJ,1979-05-30,1.453125
+479051,JNJ,1979-05-31,1.4505209922790527
+479052,JNJ,1979-06-01,1.4427080154418943
+479053,JNJ,1979-06-04,1.4270830154418943
+479054,JNJ,1979-06-05,1.4427080154418943
+479055,JNJ,1979-06-06,1.4583330154418943
+479056,JNJ,1979-06-07,1.4713540077209473
+479057,JNJ,1979-06-08,1.4635419845581057
+479058,JNJ,1979-06-11,1.4609379768371582
+479059,JNJ,1979-06-12,1.5
+479060,JNJ,1979-06-13,1.515625
+479061,JNJ,1979-06-14,1.515625
+479062,JNJ,1979-06-15,1.5052080154418943
+479063,JNJ,1979-06-18,1.4947919845581057
+479064,JNJ,1979-06-19,1.5026040077209473
+479065,JNJ,1979-06-20,1.5078129768371582
+479066,JNJ,1979-06-21,1.5234379768371582
+479067,JNJ,1979-06-22,1.5234379768371582
+479068,JNJ,1979-06-25,1.5078129768371582
+479069,JNJ,1979-06-26,1.5052080154418943
+479070,JNJ,1979-06-27,1.5130209922790527
+479071,JNJ,1979-06-28,1.5
+479072,JNJ,1979-06-29,1.4947919845581057
+479073,JNJ,1979-07-02,1.484375
+479074,JNJ,1979-07-03,1.4817709922790527
+479075,JNJ,1979-07-05,1.4739580154418943
+479076,JNJ,1979-07-06,1.4791669845581057
+479077,JNJ,1979-07-09,1.4895830154418943
+479078,JNJ,1979-07-10,1.5
+479079,JNJ,1979-07-11,1.5130209922790527
+479080,JNJ,1979-07-12,1.5078129768371582
+479081,JNJ,1979-07-13,1.5
+479082,JNJ,1979-07-16,1.4817709922790527
+479083,JNJ,1979-07-17,1.484375
+479084,JNJ,1979-07-18,1.4895830154418943
+479085,JNJ,1979-07-19,1.4739580154418943
+479086,JNJ,1979-07-20,1.4713540077209473
+479087,JNJ,1979-07-23,1.4791669845581057
+479088,JNJ,1979-07-24,1.484375
+479089,JNJ,1979-07-25,1.5208330154418943
+479090,JNJ,1979-07-26,1.5026040077209473
+479091,JNJ,1979-07-27,1.4895830154418943
+479092,JNJ,1979-07-30,1.4947919845581057
+479093,JNJ,1979-07-31,1.5104169845581057
+479094,JNJ,1979-08-01,1.5208330154418943
+479095,JNJ,1979-08-02,1.5182290077209473
+479096,JNJ,1979-08-03,1.5104169845581057
+479097,JNJ,1979-08-06,1.5104169845581057
+479098,JNJ,1979-08-07,1.5130209922790527
+479099,JNJ,1979-08-08,1.5286459922790527
+479100,JNJ,1979-08-09,1.5494790077209473
+479101,JNJ,1979-08-10,1.5989580154418943
+479102,JNJ,1979-08-13,1.6145830154418943
+479103,JNJ,1979-08-14,1.6119790077209473
+479104,JNJ,1979-08-15,1.609375
+479105,JNJ,1979-08-16,1.5859379768371582
+479106,JNJ,1979-08-17,1.5859379768371582
+479107,JNJ,1979-08-20,1.5911459922790527
+479108,JNJ,1979-08-21,1.5885419845581057
+479109,JNJ,1979-08-22,1.5833330154418943
+479110,JNJ,1979-08-23,1.6041669845581057
+479111,JNJ,1979-08-24,1.6041669845581057
+479112,JNJ,1979-08-27,1.6041669845581057
+479113,JNJ,1979-08-28,1.6067709922790527
+479114,JNJ,1979-08-29,1.609375
+479115,JNJ,1979-08-30,1.6145830154418943
+479116,JNJ,1979-08-31,1.6067709922790527
+479117,JNJ,1979-09-04,1.5651040077209473
+479118,JNJ,1979-09-05,1.5494790077209473
+479119,JNJ,1979-09-06,1.5416669845581057
+479120,JNJ,1979-09-07,1.5572919845581057
+479121,JNJ,1979-09-10,1.5677080154418943
+479122,JNJ,1979-09-11,1.5520830154418943
+479123,JNJ,1979-09-12,1.5442709922790527
+479124,JNJ,1979-09-13,1.5286459922790527
+479125,JNJ,1979-09-14,1.5442709922790527
+479126,JNJ,1979-09-17,1.5442709922790527
+479127,JNJ,1979-09-18,1.5416669845581057
+479128,JNJ,1979-09-19,1.5416669845581057
+479129,JNJ,1979-09-20,1.5677080154418943
+479130,JNJ,1979-09-21,1.5625
+479131,JNJ,1979-09-24,1.5416669845581057
+479132,JNJ,1979-09-25,1.5625
+479133,JNJ,1979-09-26,1.5625
+479134,JNJ,1979-09-27,1.5625
+479135,JNJ,1979-09-28,1.5442709922790527
+479136,JNJ,1979-10-01,1.5338540077209473
+479137,JNJ,1979-10-02,1.5364580154418943
+479138,JNJ,1979-10-03,1.5234379768371582
+479139,JNJ,1979-10-04,1.5260419845581057
+479140,JNJ,1979-10-05,1.5390629768371582
+479141,JNJ,1979-10-08,1.5104169845581057
+479142,JNJ,1979-10-09,1.4661459922790527
+479143,JNJ,1979-10-10,1.4791669845581057
+479144,JNJ,1979-10-11,1.4427080154418943
+479145,JNJ,1979-10-12,1.4427080154418943
+479146,JNJ,1979-10-15,1.4348959922790527
+479147,JNJ,1979-10-16,1.4036459922790527
+479148,JNJ,1979-10-17,1.4114580154418943
+479149,JNJ,1979-10-18,1.4140629768371582
+479150,JNJ,1979-10-19,1.3802080154418943
+479151,JNJ,1979-10-22,1.375
+479152,JNJ,1979-10-23,1.3489580154418943
+479153,JNJ,1979-10-24,1.3541669845581057
+479154,JNJ,1979-10-25,1.3619790077209473
+479155,JNJ,1979-10-26,1.375
+479156,JNJ,1979-10-29,1.3828129768371582
+479157,JNJ,1979-10-30,1.4270830154418943
+479158,JNJ,1979-10-31,1.4192709922790527
+479159,JNJ,1979-11-01,1.4322919845581057
+479160,JNJ,1979-11-02,1.4322919845581057
+479161,JNJ,1979-11-05,1.421875
+479162,JNJ,1979-11-06,1.4244790077209473
+479163,JNJ,1979-11-07,1.4166669845581057
+479164,JNJ,1979-11-08,1.4166669845581057
+479165,JNJ,1979-11-09,1.4375
+479166,JNJ,1979-11-12,1.4557290077209473
+479167,JNJ,1979-11-13,1.4427080154418943
+479168,JNJ,1979-11-14,1.4453129768371582
+479169,JNJ,1979-11-15,1.4583330154418943
+479170,JNJ,1979-11-16,1.4557290077209473
+479171,JNJ,1979-11-19,1.4583330154418943
+479172,JNJ,1979-11-20,1.4557290077209473
+479173,JNJ,1979-11-21,1.4375
+479174,JNJ,1979-11-23,1.4583330154418943
+479175,JNJ,1979-11-26,1.4869790077209473
+479176,JNJ,1979-11-27,1.4973959922790527
+479177,JNJ,1979-11-28,1.515625
+479178,JNJ,1979-11-29,1.5416669845581057
+479179,JNJ,1979-11-30,1.5572919845581057
+479180,JNJ,1979-12-03,1.5651040077209473
+479181,JNJ,1979-12-04,1.5833330154418943
+479182,JNJ,1979-12-05,1.5989580154418943
+479183,JNJ,1979-12-06,1.609375
+479184,JNJ,1979-12-07,1.6041669845581057
+479185,JNJ,1979-12-10,1.5963540077209473
+479186,JNJ,1979-12-11,1.5703129768371582
+479187,JNJ,1979-12-12,1.5885419845581057
+479188,JNJ,1979-12-13,1.5911459922790527
+479189,JNJ,1979-12-14,1.6171879768371582
+479190,JNJ,1979-12-17,1.6197919845581057
+479191,JNJ,1979-12-18,1.59375
+479192,JNJ,1979-12-19,1.6354169845581057
+479193,JNJ,1979-12-20,1.6666669845581057
+479194,JNJ,1979-12-21,1.6666669845581057
+479195,JNJ,1979-12-24,1.6458330154418943
+479196,JNJ,1979-12-26,1.6484379768371582
+479197,JNJ,1979-12-27,1.6510419845581057
+479198,JNJ,1979-12-28,1.6614580154418943
+479199,JNJ,1979-12-31,1.6510419845581057
+479200,JNJ,1980-01-02,1.5989580154418943
+479201,JNJ,1980-01-03,1.6015629768371582
+479202,JNJ,1980-01-04,1.625
+479203,JNJ,1980-01-07,1.6223959922790527
+479204,JNJ,1980-01-08,1.6875
+479205,JNJ,1980-01-09,1.6614580154418943
+479206,JNJ,1980-01-10,1.6588540077209473
+479207,JNJ,1980-01-11,1.6484379768371582
+479208,JNJ,1980-01-14,1.6276040077209473
+479209,JNJ,1980-01-15,1.6302080154418943
+479210,JNJ,1980-01-16,1.6197919845581057
+479211,JNJ,1980-01-17,1.5989580154418943
+479212,JNJ,1980-01-18,1.5885419845581057
+479213,JNJ,1980-01-21,1.609375
+479214,JNJ,1980-01-22,1.5989580154418943
+479215,JNJ,1980-01-23,1.609375
+479216,JNJ,1980-01-24,1.5989580154418943
+479217,JNJ,1980-01-25,1.5833330154418943
+479218,JNJ,1980-01-28,1.6041669845581057
+479219,JNJ,1980-01-29,1.5833330154418943
+479220,JNJ,1980-01-30,1.5703129768371582
+479221,JNJ,1980-01-31,1.5703129768371582
+479222,JNJ,1980-02-01,1.5625
+479223,JNJ,1980-02-04,1.5703129768371582
+479224,JNJ,1980-02-05,1.578125
+479225,JNJ,1980-02-06,1.5729169845581057
+479226,JNJ,1980-02-07,1.5677080154418943
+479227,JNJ,1980-02-08,1.5703129768371582
+479228,JNJ,1980-02-11,1.5598959922790527
+479229,JNJ,1980-02-12,1.5364580154418943
+479230,JNJ,1980-02-13,1.546875
+479231,JNJ,1980-02-14,1.5338540077209473
+479232,JNJ,1980-02-15,1.5104169845581057
+479233,JNJ,1980-02-19,1.5078129768371582
+479234,JNJ,1980-02-20,1.5052080154418943
+479235,JNJ,1980-02-21,1.4661459922790527
+479236,JNJ,1980-02-22,1.46875
+479237,JNJ,1980-02-25,1.4583330154418943
+479238,JNJ,1980-02-26,1.453125
+479239,JNJ,1980-02-27,1.453125
+479240,JNJ,1980-02-28,1.4427080154418943
+479241,JNJ,1980-02-29,1.4296879768371582
+479242,JNJ,1980-03-03,1.4296879768371582
+479243,JNJ,1980-03-04,1.4375
+479244,JNJ,1980-03-05,1.4114580154418943
+479245,JNJ,1980-03-06,1.4140629768371582
+479246,JNJ,1980-03-07,1.421875
+479247,JNJ,1980-03-10,1.421875
+479248,JNJ,1980-03-11,1.453125
+479249,JNJ,1980-03-12,1.4244790077209473
+479250,JNJ,1980-03-13,1.390625
+479251,JNJ,1980-03-14,1.3932290077209473
+479252,JNJ,1980-03-17,1.3854169845581057
+479253,JNJ,1980-03-18,1.4088540077209473
+479254,JNJ,1980-03-19,1.4192709922790527
+479255,JNJ,1980-03-20,1.4270830154418943
+479256,JNJ,1980-03-21,1.4244790077209473
+479257,JNJ,1980-03-24,1.3932290077209473
+479258,JNJ,1980-03-25,1.390625
+479259,JNJ,1980-03-26,1.40625
+479260,JNJ,1980-03-27,1.4114580154418943
+479261,JNJ,1980-03-28,1.4375
+479262,JNJ,1980-03-31,1.4791669845581057
+479263,JNJ,1980-04-01,1.4869790077209473
+479264,JNJ,1980-04-02,1.4817709922790527
+479265,JNJ,1980-04-03,1.5
+479266,JNJ,1980-04-07,1.46875
+479267,JNJ,1980-04-08,1.4817709922790527
+479268,JNJ,1980-04-09,1.4895830154418943
+479269,JNJ,1980-04-10,1.4895830154418943
+479270,JNJ,1980-04-11,1.4791669845581057
+479271,JNJ,1980-04-14,1.4609379768371582
+479272,JNJ,1980-04-15,1.484375
+479273,JNJ,1980-04-16,1.4921879768371582
+479274,JNJ,1980-04-17,1.4895830154418943
+479275,JNJ,1980-04-18,1.4869790077209473
+479276,JNJ,1980-04-21,1.484375
+479277,JNJ,1980-04-22,1.5052080154418943
+479278,JNJ,1980-04-23,1.5
+479279,JNJ,1980-04-24,1.5416669845581057
+479280,JNJ,1980-04-25,1.5677080154418943
+479281,JNJ,1980-04-28,1.5729169845581057
+479282,JNJ,1980-04-29,1.5807290077209473
+479283,JNJ,1980-04-30,1.5807290077209473
+479284,JNJ,1980-05-01,1.5755209922790527
+479285,JNJ,1980-05-02,1.578125
+479286,JNJ,1980-05-05,1.5833330154418943
+479287,JNJ,1980-05-06,1.5989580154418943
+479288,JNJ,1980-05-07,1.59375
+479289,JNJ,1980-05-08,1.6015629768371582
+479290,JNJ,1980-05-09,1.6015629768371582
+479291,JNJ,1980-05-12,1.609375
+479292,JNJ,1980-05-13,1.609375
+479293,JNJ,1980-05-14,1.6223959922790527
+479294,JNJ,1980-05-15,1.6536459922790527
+479295,JNJ,1980-05-16,1.6510419845581057
+479296,JNJ,1980-05-19,1.6302080154418943
+479297,JNJ,1980-05-20,1.6380209922790527
+479298,JNJ,1980-05-21,1.6484379768371582
+479299,JNJ,1980-05-22,1.6640629768371582
+479300,JNJ,1980-05-23,1.7005209922790527
+479301,JNJ,1980-05-27,1.6822919845581057
+479302,JNJ,1980-05-28,1.6796879768371582
+479303,JNJ,1980-05-29,1.6692709922790527
+479304,JNJ,1980-05-30,1.6666669845581057
+479305,JNJ,1980-06-02,1.6510419845581057
+479306,JNJ,1980-06-03,1.6432290077209473
+479307,JNJ,1980-06-04,1.6484379768371582
+479308,JNJ,1980-06-05,1.6640629768371582
+479309,JNJ,1980-06-06,1.6848959922790527
+479310,JNJ,1980-06-09,1.7005209922790527
+479311,JNJ,1980-06-10,1.7083330154418943
+479312,JNJ,1980-06-11,1.703125
+479313,JNJ,1980-06-12,1.703125
+479314,JNJ,1980-06-13,1.6875
+479315,JNJ,1980-06-16,1.6927080154418943
+479316,JNJ,1980-06-17,1.703125
+479317,JNJ,1980-06-18,1.6979169845581057
+479318,JNJ,1980-06-19,1.6666669845581057
+479319,JNJ,1980-06-20,1.6614580154418943
+479320,JNJ,1980-06-23,1.6666669845581057
+479321,JNJ,1980-06-24,1.6536459922790527
+479322,JNJ,1980-06-25,1.6640629768371582
+479323,JNJ,1980-06-26,1.6588540077209473
+479324,JNJ,1980-06-27,1.65625
+479325,JNJ,1980-06-30,1.6354169845581057
+479326,JNJ,1980-07-01,1.640625
+479327,JNJ,1980-07-02,1.6380209922790527
+479328,JNJ,1980-07-03,1.6484379768371582
+479329,JNJ,1980-07-07,1.6822919845581057
+479330,JNJ,1980-07-08,1.6901040077209473
+479331,JNJ,1980-07-09,1.6822919845581057
+479332,JNJ,1980-07-10,1.65625
+479333,JNJ,1980-07-11,1.65625
+479334,JNJ,1980-07-14,1.6640629768371582
+479335,JNJ,1980-07-15,1.6692709922790527
+479336,JNJ,1980-07-16,1.6588540077209473
+479337,JNJ,1980-07-17,1.6536459922790527
+479338,JNJ,1980-07-18,1.6536459922790527
+479339,JNJ,1980-07-21,1.6614580154418943
+479340,JNJ,1980-07-22,1.671875
+479341,JNJ,1980-07-23,1.6822919845581057
+479342,JNJ,1980-07-24,1.6666669845581057
+479343,JNJ,1980-07-25,1.6536459922790527
+479344,JNJ,1980-07-28,1.6692709922790527
+479345,JNJ,1980-07-29,1.6770830154418943
+479346,JNJ,1980-07-30,1.6927080154418943
+479347,JNJ,1980-07-31,1.6875
+479348,JNJ,1980-08-01,1.6848959922790527
+479349,JNJ,1980-08-04,1.6875
+479350,JNJ,1980-08-05,1.6953129768371582
+479351,JNJ,1980-08-06,1.734375
+479352,JNJ,1980-08-07,1.7578129768371582
+479353,JNJ,1980-08-08,1.7786459922790527
+479354,JNJ,1980-08-11,1.7682290077209473
+479355,JNJ,1980-08-12,1.75
+479356,JNJ,1980-08-13,1.7395830154418943
+479357,JNJ,1980-08-14,1.7291669845581057
+479358,JNJ,1980-08-15,1.7239580154418943
+479359,JNJ,1980-08-18,1.671875
+479360,JNJ,1980-08-19,1.6536459922790527
+479361,JNJ,1980-08-20,1.6744790077209473
+479362,JNJ,1980-08-21,1.6875
+479363,JNJ,1980-08-22,1.7057290077209473
+479364,JNJ,1980-08-25,1.7083330154418943
+479365,JNJ,1980-08-26,1.6822919845581057
+479366,JNJ,1980-08-27,1.6458330154418943
+479367,JNJ,1980-08-28,1.6510419845581057
+479368,JNJ,1980-08-29,1.6536459922790527
+479369,JNJ,1980-09-02,1.6640629768371582
+479370,JNJ,1980-09-03,1.6666669845581057
+479371,JNJ,1980-09-04,1.6432290077209473
+479372,JNJ,1980-09-05,1.6276040077209473
+479373,JNJ,1980-09-08,1.609375
+479374,JNJ,1980-09-09,1.6197919845581057
+479375,JNJ,1980-09-10,1.6302080154418943
+479376,JNJ,1980-09-11,1.6432290077209473
+479377,JNJ,1980-09-12,1.6458330154418943
+479378,JNJ,1980-09-15,1.6536459922790527
+479379,JNJ,1980-09-16,1.6510419845581057
+479380,JNJ,1980-09-17,1.6822919845581057
+479381,JNJ,1980-09-18,1.671875
+479382,JNJ,1980-09-19,1.671875
+479383,JNJ,1980-09-22,1.7213540077209473
+479384,JNJ,1980-09-23,1.75
+479385,JNJ,1980-09-24,1.7369790077209473
+479386,JNJ,1980-09-25,1.7239580154418943
+479387,JNJ,1980-09-26,1.7005209922790527
+479388,JNJ,1980-09-29,1.6692709922790527
+479389,JNJ,1980-09-30,1.6875
+479390,JNJ,1980-10-01,1.6953129768371582
+479391,JNJ,1980-10-02,1.6901040077209473
+479392,JNJ,1980-10-03,1.7109379768371582
+479393,JNJ,1980-10-06,1.7395830154418943
+479394,JNJ,1980-10-07,1.7421879768371582
+479395,JNJ,1980-10-08,1.7552080154418943
+479396,JNJ,1980-10-09,1.7291669845581057
+479397,JNJ,1980-10-10,1.71875
+479398,JNJ,1980-10-13,1.7057290077209473
+479399,JNJ,1980-10-14,1.6822919845581057
+479400,JNJ,1980-10-15,1.6744790077209473
+479401,JNJ,1980-10-16,1.6588540077209473
+479402,JNJ,1980-10-17,1.6614580154418943
+479403,JNJ,1980-10-20,1.6354169845581057
+479404,JNJ,1980-10-21,1.625
+479405,JNJ,1980-10-22,1.6380209922790527
+479406,JNJ,1980-10-23,1.6041669845581057
+479407,JNJ,1980-10-24,1.5963540077209473
+479408,JNJ,1980-10-27,1.578125
+479409,JNJ,1980-10-28,1.6067709922790527
+479410,JNJ,1980-10-29,1.6145830154418943
+479411,JNJ,1980-10-30,1.6953129768371582
+479412,JNJ,1980-10-31,1.765625
+479413,JNJ,1980-11-03,1.7942709922790527
+479414,JNJ,1980-11-05,1.7708330154418943
+479415,JNJ,1980-11-06,1.7239580154418943
+479416,JNJ,1980-11-07,1.7005209922790527
+479417,JNJ,1980-11-10,1.7057290077209473
+479418,JNJ,1980-11-11,1.71875
+479419,JNJ,1980-11-12,1.7213540077209473
+479420,JNJ,1980-11-13,1.78125
+479421,JNJ,1980-11-14,1.78125
+479422,JNJ,1980-11-17,1.8541669845581052
+479423,JNJ,1980-11-18,1.921875
+479424,JNJ,1980-11-19,1.9505209922790527
+479425,JNJ,1980-11-20,1.9479169845581052
+479426,JNJ,1980-11-21,1.8958330154418943
+479427,JNJ,1980-11-24,1.8619790077209477
+479428,JNJ,1980-11-25,1.8958330154418943
+479429,JNJ,1980-11-26,1.8828129768371584
+479430,JNJ,1980-11-28,1.890625
+479431,JNJ,1980-12-01,1.8697919845581052
+479432,JNJ,1980-12-02,1.8619790077209477
+479433,JNJ,1980-12-03,1.8802080154418943
+479434,JNJ,1980-12-04,1.8984379768371584
+479435,JNJ,1980-12-05,1.90625
+479436,JNJ,1980-12-08,1.8541669845581052
+479437,JNJ,1980-12-09,1.8541669845581052
+479438,JNJ,1980-12-10,1.828125
+479439,JNJ,1980-12-11,1.7890629768371582
+479440,JNJ,1980-12-12,1.8776040077209477
+479441,JNJ,1980-12-15,1.9010419845581052
+479442,JNJ,1980-12-16,1.9765629768371584
+479443,JNJ,1980-12-17,1.9895830154418943
+479444,JNJ,1980-12-18,1.9817709922790527
+479445,JNJ,1980-12-19,1.9947919845581052
+479446,JNJ,1980-12-22,2.026041984558105
+479447,JNJ,1980-12-23,2.015625
+479448,JNJ,1980-12-24,2.039062976837158
+479449,JNJ,1980-12-26,2.0833330154418945
+479450,JNJ,1980-12-29,2.0677080154418945
+479451,JNJ,1980-12-30,2.0807290077209477
+479452,JNJ,1980-12-31,2.078125
+479453,JNJ,1981-01-02,2.0807290077209477
+479454,JNJ,1981-01-05,2.104166984558105
+479455,JNJ,1981-01-06,2.119791984558105
+479456,JNJ,1981-01-07,2.070312976837158
+479457,JNJ,1981-01-08,2.0286459922790527
+479458,JNJ,1981-01-09,2.0208330154418945
+479459,JNJ,1981-01-12,2.041666984558105
+479460,JNJ,1981-01-13,2.0130209922790527
+479461,JNJ,1981-01-14,2.0
+479462,JNJ,1981-01-15,2.0130209922790527
+479463,JNJ,1981-01-16,2.0182290077209477
+479464,JNJ,1981-01-19,1.9947919845581052
+479465,JNJ,1981-01-20,1.9765629768371584
+479466,JNJ,1981-01-21,1.9401040077209477
+479467,JNJ,1981-01-22,1.9505209922790527
+479468,JNJ,1981-01-23,1.9791669845581052
+479469,JNJ,1981-01-26,2.010416984558105
+479470,JNJ,1981-01-27,2.0208330154418945
+479471,JNJ,1981-01-28,2.0208330154418945
+479472,JNJ,1981-01-29,2.010416984558105
+479473,JNJ,1981-01-30,1.9947919845581052
+479474,JNJ,1981-02-02,1.9635419845581052
+479475,JNJ,1981-02-03,1.9947919845581052
+479476,JNJ,1981-02-04,1.9921879768371584
+479477,JNJ,1981-02-05,1.9869790077209477
+479478,JNJ,1981-02-06,2.0026040077209477
+479479,JNJ,1981-02-09,2.0026040077209477
+479480,JNJ,1981-02-10,2.046875
+479481,JNJ,1981-02-11,2.03125
+479482,JNJ,1981-02-12,2.007812976837158
+479483,JNJ,1981-02-13,1.9583330154418943
+479484,JNJ,1981-02-17,1.9609379768371584
+479485,JNJ,1981-02-18,2.0208330154418945
+479486,JNJ,1981-02-19,2.0208330154418945
+479487,JNJ,1981-02-20,2.03125
+479488,JNJ,1981-02-23,2.0442709922790527
+479489,JNJ,1981-02-24,2.072916984558105
+479490,JNJ,1981-02-25,2.0963540077209477
+479491,JNJ,1981-02-26,2.1536459922790527
+479492,JNJ,1981-02-27,2.1458330154418945
+479493,JNJ,1981-03-02,2.135416984558105
+479494,JNJ,1981-03-03,2.104166984558105
+479495,JNJ,1981-03-04,2.1276040077209477
+479496,JNJ,1981-03-05,2.1302080154418945
+479497,JNJ,1981-03-06,2.1276040077209477
+479498,JNJ,1981-03-09,2.1276040077209477
+479499,JNJ,1981-03-10,2.125
+479500,JNJ,1981-03-11,2.119791984558105
+479501,JNJ,1981-03-12,2.1614580154418945
+479502,JNJ,1981-03-13,2.1614580154418945
+479503,JNJ,1981-03-16,2.171875
+479504,JNJ,1981-03-17,2.1614580154418945
+479505,JNJ,1981-03-18,2.1588540077209477
+479506,JNJ,1981-03-19,2.140625
+479507,JNJ,1981-03-20,2.1614580154418945
+479508,JNJ,1981-03-23,2.1692709922790527
+479509,JNJ,1981-03-24,2.140625
+479510,JNJ,1981-03-25,2.171875
+479511,JNJ,1981-03-26,2.1458330154418945
+479512,JNJ,1981-03-27,2.1380209922790527
+479513,JNJ,1981-03-30,2.1302080154418945
+479514,JNJ,1981-03-31,2.1614580154418945
+479515,JNJ,1981-04-01,2.1380209922790527
+479516,JNJ,1981-04-02,2.1380209922790527
+479517,JNJ,1981-04-03,2.1380209922790527
+479518,JNJ,1981-04-06,2.135416984558105
+479519,JNJ,1981-04-07,2.1380209922790527
+479520,JNJ,1981-04-08,2.1875
+479521,JNJ,1981-04-09,2.2083330154418945
+479522,JNJ,1981-04-10,2.2317709922790527
+479523,JNJ,1981-04-13,2.229166984558105
+479524,JNJ,1981-04-14,2.229166984558105
+479525,JNJ,1981-04-15,2.289062976837158
+479526,JNJ,1981-04-16,2.322916984558105
+479527,JNJ,1981-04-20,2.3333330154418945
+479528,JNJ,1981-04-21,2.28125
+479529,JNJ,1981-04-22,2.229166984558105
+479530,JNJ,1981-04-23,2.260416984558105
+479531,JNJ,1981-04-24,2.276041984558105
+479532,JNJ,1981-04-27,2.2864580154418945
+479533,JNJ,1981-04-28,2.2708330154418945
+479534,JNJ,1981-04-29,2.229166984558105
+479535,JNJ,1981-04-30,2.2213540077209477
+479536,JNJ,1981-05-01,2.2473959922790527
+479537,JNJ,1981-05-04,2.234375
+479538,JNJ,1981-05-05,2.2005209922790527
+479539,JNJ,1981-05-06,2.1927080154418945
+479540,JNJ,1981-05-07,2.1875
+479541,JNJ,1981-05-08,2.203125
+479542,JNJ,1981-05-11,2.166666984558105
+479543,JNJ,1981-05-12,2.210937976837158
+479544,JNJ,1981-05-13,2.2057290077209477
+479545,JNJ,1981-05-14,2.2213540077209477
+479546,JNJ,1981-05-15,2.2526040077209477
+479547,JNJ,1981-05-18,2.25
+479548,JNJ,1981-05-19,2.273437976837158
+479549,JNJ,1981-05-20,2.320312976837158
+479550,JNJ,1981-05-21,2.28125
+479551,JNJ,1981-05-22,2.28125
+479552,JNJ,1981-05-26,2.359375
+479553,JNJ,1981-05-27,2.367187976837158
+479554,JNJ,1981-05-28,2.359375
+479555,JNJ,1981-05-29,2.390625
+479556,JNJ,1981-06-01,2.398437976837158
+479557,JNJ,1981-06-02,2.328125
+479558,JNJ,1981-06-03,2.3125
+479559,JNJ,1981-06-04,2.296875
+479560,JNJ,1981-06-05,2.304687976837158
+479561,JNJ,1981-06-08,2.34375
+479562,JNJ,1981-06-09,2.320312976837158
+479563,JNJ,1981-06-10,2.289062976837158
+479564,JNJ,1981-06-11,2.28125
+479565,JNJ,1981-06-12,2.265625
+479566,JNJ,1981-06-15,2.328125
+479567,JNJ,1981-06-16,2.3125
+479568,JNJ,1981-06-17,2.265625
+479569,JNJ,1981-06-18,2.265625
+479570,JNJ,1981-06-19,2.304687976837158
+479571,JNJ,1981-06-22,2.351562976837158
+479572,JNJ,1981-06-23,2.40625
+479573,JNJ,1981-06-24,2.367187976837158
+479574,JNJ,1981-06-25,2.335937976837158
+479575,JNJ,1981-06-26,2.265625
+479576,JNJ,1981-06-29,2.210937976837158
+479577,JNJ,1981-06-30,2.1875
+479578,JNJ,1981-07-01,2.164062976837158
+479579,JNJ,1981-07-02,2.109375
+479580,JNJ,1981-07-06,2.070312976837158
+479581,JNJ,1981-07-07,2.109375
+479582,JNJ,1981-07-08,2.09375
+479583,JNJ,1981-07-09,2.0625
+479584,JNJ,1981-07-10,2.03125
+479585,JNJ,1981-07-13,2.039062976837158
+479586,JNJ,1981-07-14,2.015625
+479587,JNJ,1981-07-15,2.015625
+479588,JNJ,1981-07-16,2.054687976837158
+479589,JNJ,1981-07-17,2.078125
+479590,JNJ,1981-07-20,2.023437976837158
+479591,JNJ,1981-07-21,1.9765629768371584
+479592,JNJ,1981-07-22,1.890625
+479593,JNJ,1981-07-23,1.9765629768371584
+479594,JNJ,1981-07-24,2.03125
+479595,JNJ,1981-07-27,2.078125
+479596,JNJ,1981-07-28,2.046875
+479597,JNJ,1981-07-29,2.039062976837158
+479598,JNJ,1981-07-30,2.0625
+479599,JNJ,1981-07-31,2.101562976837158
+479600,JNJ,1981-08-03,2.09375
+479601,JNJ,1981-08-04,2.078125
+479602,JNJ,1981-08-05,2.070312976837158
+479603,JNJ,1981-08-06,2.0625
+479604,JNJ,1981-08-07,2.054687976837158
+479605,JNJ,1981-08-10,2.046875
+479606,JNJ,1981-08-11,2.039062976837158
+479607,JNJ,1981-08-12,2.023437976837158
+479608,JNJ,1981-08-13,1.9921879768371584
+479609,JNJ,1981-08-14,1.984375
+479610,JNJ,1981-08-17,1.921875
+479611,JNJ,1981-08-18,1.9375
+479612,JNJ,1981-08-19,1.984375
+479613,JNJ,1981-08-20,2.015625
+479614,JNJ,1981-08-21,1.9609379768371584
+479615,JNJ,1981-08-24,1.90625
+479616,JNJ,1981-08-25,1.9453129768371584
+479617,JNJ,1981-08-26,1.9453129768371584
+479618,JNJ,1981-08-27,1.890625
+479619,JNJ,1981-08-28,1.875
+479620,JNJ,1981-08-31,1.8671879768371584
+479621,JNJ,1981-09-01,1.8515629768371584
+479622,JNJ,1981-09-02,1.8828129768371584
+479623,JNJ,1981-09-03,1.84375
+479624,JNJ,1981-09-04,1.8125
+479625,JNJ,1981-09-08,1.78125
+479626,JNJ,1981-09-09,1.8125
+479627,JNJ,1981-09-10,1.875
+479628,JNJ,1981-09-11,1.9609379768371584
+479629,JNJ,1981-09-14,1.9453129768371584
+479630,JNJ,1981-09-15,1.9609379768371584
+479631,JNJ,1981-09-16,1.9609379768371584
+479632,JNJ,1981-09-17,1.9375
+479633,JNJ,1981-09-18,1.8984379768371584
+479634,JNJ,1981-09-21,1.9609379768371584
+479635,JNJ,1981-09-22,1.953125
+479636,JNJ,1981-09-23,1.9375
+479637,JNJ,1981-09-24,1.9296879768371584
+479638,JNJ,1981-09-25,1.9609379768371584
+479639,JNJ,1981-09-28,2.078125
+479640,JNJ,1981-09-29,2.078125
+479641,JNJ,1981-09-30,2.0625
+479642,JNJ,1981-10-01,2.109375
+479643,JNJ,1981-10-02,2.101562976837158
+479644,JNJ,1981-10-05,2.054687976837158
+479645,JNJ,1981-10-06,2.03125
+479646,JNJ,1981-10-07,2.109375
+479647,JNJ,1981-10-08,2.1875
+479648,JNJ,1981-10-09,2.140625
+479649,JNJ,1981-10-12,2.140625
+479650,JNJ,1981-10-13,2.125
+479651,JNJ,1981-10-14,2.085937976837158
+479652,JNJ,1981-10-15,2.140625
+479653,JNJ,1981-10-16,2.125
+479654,JNJ,1981-10-19,2.1875
+479655,JNJ,1981-10-20,2.25
+479656,JNJ,1981-10-21,2.1875
+479657,JNJ,1981-10-22,2.289062976837158
+479658,JNJ,1981-10-23,2.21875
+479659,JNJ,1981-10-26,2.21875
+479660,JNJ,1981-10-27,2.234375
+479661,JNJ,1981-10-28,2.242187976837158
+479662,JNJ,1981-10-29,2.242187976837158
+479663,JNJ,1981-10-30,2.273437976837158
+479664,JNJ,1981-11-02,2.320312976837158
+479665,JNJ,1981-11-03,2.320312976837158
+479666,JNJ,1981-11-04,2.296875
+479667,JNJ,1981-11-05,2.28125
+479668,JNJ,1981-11-06,2.234375
+479669,JNJ,1981-11-09,2.21875
+479670,JNJ,1981-11-10,2.195312976837158
+479671,JNJ,1981-11-11,2.203125
+479672,JNJ,1981-11-12,2.203125
+479673,JNJ,1981-11-13,2.1875
+479674,JNJ,1981-11-16,2.132812976837158
+479675,JNJ,1981-11-17,2.203125
+479676,JNJ,1981-11-18,2.203125
+479677,JNJ,1981-11-19,2.164062976837158
+479678,JNJ,1981-11-20,2.1875
+479679,JNJ,1981-11-23,2.234375
+479680,JNJ,1981-11-24,2.28125
+479681,JNJ,1981-11-25,2.289062976837158
+479682,JNJ,1981-11-27,2.296875
+479683,JNJ,1981-11-30,2.359375
+479684,JNJ,1981-12-01,2.335937976837158
+479685,JNJ,1981-12-02,2.273437976837158
+479686,JNJ,1981-12-03,2.265625
+479687,JNJ,1981-12-04,2.273437976837158
+479688,JNJ,1981-12-07,2.273437976837158
+479689,JNJ,1981-12-08,2.257812976837158
+479690,JNJ,1981-12-09,2.25
+479691,JNJ,1981-12-10,2.25
+479692,JNJ,1981-12-11,2.265625
+479693,JNJ,1981-12-14,2.195312976837158
+479694,JNJ,1981-12-15,2.203125
+479695,JNJ,1981-12-16,2.179687976837158
+479696,JNJ,1981-12-17,2.1875
+479697,JNJ,1981-12-18,2.210937976837158
+479698,JNJ,1981-12-21,2.226562976837158
+479699,JNJ,1981-12-22,2.234375
+479700,JNJ,1981-12-23,2.242187976837158
+479701,JNJ,1981-12-24,2.265625
+479702,JNJ,1981-12-28,2.265625
+479703,JNJ,1981-12-29,2.273437976837158
+479704,JNJ,1981-12-30,2.296875
+479705,JNJ,1981-12-31,2.320312976837158
+479706,JNJ,1982-01-04,2.289062976837158
+479707,JNJ,1982-01-05,2.21875
+479708,JNJ,1982-01-06,2.1875
+479709,JNJ,1982-01-07,2.179687976837158
+479710,JNJ,1982-01-08,2.15625
+479711,JNJ,1982-01-11,2.117187976837158
+479712,JNJ,1982-01-12,2.148437976837158
+479713,JNJ,1982-01-13,2.171875
+479714,JNJ,1982-01-14,2.164062976837158
+479715,JNJ,1982-01-15,2.171875
+479716,JNJ,1982-01-18,2.257812976837158
+479717,JNJ,1982-01-19,2.242187976837158
+479718,JNJ,1982-01-20,2.226562976837158
+479719,JNJ,1982-01-21,2.265625
+479720,JNJ,1982-01-22,2.28125
+479721,JNJ,1982-01-25,2.3125
+479722,JNJ,1982-01-26,2.28125
+479723,JNJ,1982-01-27,2.28125
+479724,JNJ,1982-01-28,2.328125
+479725,JNJ,1982-01-29,2.367187976837158
+479726,JNJ,1982-02-01,2.3125
+479727,JNJ,1982-02-02,2.320312976837158
+479728,JNJ,1982-02-03,2.296875
+479729,JNJ,1982-02-04,2.3125
+479730,JNJ,1982-02-05,2.421875
+479731,JNJ,1982-02-08,2.367187976837158
+479732,JNJ,1982-02-09,2.273437976837158
+479733,JNJ,1982-02-10,2.289062976837158
+479734,JNJ,1982-02-11,2.273437976837158
+479735,JNJ,1982-02-12,2.367187976837158
+479736,JNJ,1982-02-16,2.382812976837158
+479737,JNJ,1982-02-17,2.390625
+479738,JNJ,1982-02-18,2.429687976837158
+479739,JNJ,1982-02-19,2.398437976837158
+479740,JNJ,1982-02-22,2.34375
+479741,JNJ,1982-02-23,2.335937976837158
+479742,JNJ,1982-02-24,2.351562976837158
+479743,JNJ,1982-02-25,2.34375
+479744,JNJ,1982-02-26,2.3125
+479745,JNJ,1982-03-01,2.34375
+479746,JNJ,1982-03-02,2.34375
+479747,JNJ,1982-03-03,2.3125
+479748,JNJ,1982-03-04,2.21875
+479749,JNJ,1982-03-05,2.117187976837158
+479750,JNJ,1982-03-08,2.03125
+479751,JNJ,1982-03-09,2.15625
+479752,JNJ,1982-03-10,2.109375
+479753,JNJ,1982-03-11,2.101562976837158
+479754,JNJ,1982-03-12,2.109375
+479755,JNJ,1982-03-15,2.15625
+479756,JNJ,1982-03-16,2.125
+479757,JNJ,1982-03-17,2.140625
+479758,JNJ,1982-03-18,2.210937976837158
+479759,JNJ,1982-03-19,2.21875
+479760,JNJ,1982-03-22,2.296875
+479761,JNJ,1982-03-23,2.28125
+479762,JNJ,1982-03-24,2.289062976837158
+479763,JNJ,1982-03-25,2.304687976837158
+479764,JNJ,1982-03-26,2.289062976837158
+479765,JNJ,1982-03-29,2.273437976837158
+479766,JNJ,1982-03-30,2.304687976837158
+479767,JNJ,1982-03-31,2.3125
+479768,JNJ,1982-04-01,2.34375
+479769,JNJ,1982-04-02,2.398437976837158
+479770,JNJ,1982-04-05,2.390625
+479771,JNJ,1982-04-06,2.375
+479772,JNJ,1982-04-07,2.375
+479773,JNJ,1982-04-08,2.382812976837158
+479774,JNJ,1982-04-12,2.453125
+479775,JNJ,1982-04-13,2.414062976837158
+479776,JNJ,1982-04-14,2.382812976837158
+479777,JNJ,1982-04-15,2.382812976837158
+479778,JNJ,1982-04-16,2.390625
+479779,JNJ,1982-04-19,2.398437976837158
+479780,JNJ,1982-04-20,2.367187976837158
+479781,JNJ,1982-04-21,2.320312976837158
+479782,JNJ,1982-04-22,2.367187976837158
+479783,JNJ,1982-04-23,2.46875
+479784,JNJ,1982-04-26,2.492187976837158
+479785,JNJ,1982-04-27,2.445312976837158
+479786,JNJ,1982-04-28,2.445312976837158
+479787,JNJ,1982-04-29,2.4375
+479788,JNJ,1982-04-30,2.5
+479789,JNJ,1982-05-03,2.554687976837158
+479790,JNJ,1982-05-04,2.578125
+479791,JNJ,1982-05-05,2.601562976837158
+479792,JNJ,1982-05-06,2.609375
+479793,JNJ,1982-05-07,2.5625
+479794,JNJ,1982-05-10,2.515625
+479795,JNJ,1982-05-11,2.539062976837158
+479796,JNJ,1982-05-12,2.546875
+479797,JNJ,1982-05-13,2.523437976837158
+479798,JNJ,1982-05-14,2.546875
+479799,JNJ,1982-05-17,2.523437976837158
+479800,JNJ,1982-05-18,2.453125
+479801,JNJ,1982-05-19,2.4375
+479802,JNJ,1982-05-20,2.375
+479803,JNJ,1982-05-21,2.4375
+479804,JNJ,1982-05-24,2.398437976837158
+479805,JNJ,1982-05-25,2.390625
+479806,JNJ,1982-05-26,2.429687976837158
+479807,JNJ,1982-05-27,2.46875
+479808,JNJ,1982-05-28,2.453125
+479809,JNJ,1982-06-01,2.492187976837158
+479810,JNJ,1982-06-02,2.523437976837158
+479811,JNJ,1982-06-03,2.5
+479812,JNJ,1982-06-04,2.460937976837158
+479813,JNJ,1982-06-07,2.40625
+479814,JNJ,1982-06-08,2.421875
+479815,JNJ,1982-06-09,2.4375
+479816,JNJ,1982-06-10,2.460937976837158
+479817,JNJ,1982-06-11,2.4375
+479818,JNJ,1982-06-14,2.398437976837158
+479819,JNJ,1982-06-15,2.414062976837158
+479820,JNJ,1982-06-16,2.414062976837158
+479821,JNJ,1982-06-17,2.421875
+479822,JNJ,1982-06-18,2.359375
+479823,JNJ,1982-06-21,2.359375
+479824,JNJ,1982-06-22,2.390625
+479825,JNJ,1982-06-23,2.460937976837158
+479826,JNJ,1982-06-24,2.4375
+479827,JNJ,1982-06-25,2.40625
+479828,JNJ,1982-06-28,2.4375
+479829,JNJ,1982-06-29,2.414062976837158
+479830,JNJ,1982-06-30,2.46875
+479831,JNJ,1982-07-01,2.429687976837158
+479832,JNJ,1982-07-02,2.40625
+479833,JNJ,1982-07-06,2.429687976837158
+479834,JNJ,1982-07-07,2.476562976837158
+479835,JNJ,1982-07-08,2.476562976837158
+479836,JNJ,1982-07-09,2.515625
+479837,JNJ,1982-07-12,2.640625
+479838,JNJ,1982-07-13,2.609375
+479839,JNJ,1982-07-14,2.640625
+479840,JNJ,1982-07-15,2.617187976837158
+479841,JNJ,1982-07-16,2.664062976837158
+479842,JNJ,1982-07-19,2.632812976837158
+479843,JNJ,1982-07-20,2.625
+479844,JNJ,1982-07-21,2.601562976837158
+479845,JNJ,1982-07-22,2.578125
+479846,JNJ,1982-07-23,2.554687976837158
+479847,JNJ,1982-07-26,2.539062976837158
+479848,JNJ,1982-07-27,2.53125
+479849,JNJ,1982-07-28,2.46875
+479850,JNJ,1982-07-29,2.492187976837158
+479851,JNJ,1982-07-30,2.476562976837158
+479852,JNJ,1982-08-02,2.609375
+479853,JNJ,1982-08-03,2.585937976837158
+479854,JNJ,1982-08-04,2.492187976837158
+479855,JNJ,1982-08-05,2.460937976837158
+479856,JNJ,1982-08-06,2.445312976837158
+479857,JNJ,1982-08-09,2.429687976837158
+479858,JNJ,1982-08-10,2.453125
+479859,JNJ,1982-08-11,2.445312976837158
+479860,JNJ,1982-08-12,2.429687976837158
+479861,JNJ,1982-08-13,2.40625
+479862,JNJ,1982-08-16,2.390625
+479863,JNJ,1982-08-17,2.5625
+479864,JNJ,1982-08-18,2.523437976837158
+479865,JNJ,1982-08-19,2.601562976837158
+479866,JNJ,1982-08-20,2.703125
+479867,JNJ,1982-08-23,2.75
+479868,JNJ,1982-08-24,2.710937976837158
+479869,JNJ,1982-08-25,2.765625
+479870,JNJ,1982-08-26,2.8125
+479871,JNJ,1982-08-27,2.734375
+479872,JNJ,1982-08-30,2.71875
+479873,JNJ,1982-08-31,2.8125
+479874,JNJ,1982-09-01,2.75
+479875,JNJ,1982-09-02,2.789062976837158
+479876,JNJ,1982-09-03,2.882812976837158
+479877,JNJ,1982-09-07,2.835937976837158
+479878,JNJ,1982-09-08,2.796875
+479879,JNJ,1982-09-09,2.804687976837158
+479880,JNJ,1982-09-10,2.757812976837158
+479881,JNJ,1982-09-13,2.8125
+479882,JNJ,1982-09-14,2.859375
+479883,JNJ,1982-09-15,2.867187976837158
+479884,JNJ,1982-09-16,2.851562976837158
+479885,JNJ,1982-09-17,2.828125
+479886,JNJ,1982-09-20,2.851562976837158
+479887,JNJ,1982-09-21,2.90625
+479888,JNJ,1982-09-22,2.882812976837158
+479889,JNJ,1982-09-23,2.90625
+479890,JNJ,1982-09-24,2.945312976837158
+479891,JNJ,1982-09-27,2.953125
+479892,JNJ,1982-09-28,2.945312976837158
+479893,JNJ,1982-09-29,2.882812976837158
+479894,JNJ,1982-09-30,2.695312976837158
+479895,JNJ,1982-10-01,2.742187976837158
+479896,JNJ,1982-10-04,2.578125
+479897,JNJ,1982-10-05,2.4375
+479898,JNJ,1982-10-06,2.609375
+479899,JNJ,1982-10-07,2.523437976837158
+479900,JNJ,1982-10-08,2.664062976837158
+479901,JNJ,1982-10-11,2.71875
+479902,JNJ,1982-10-12,2.59375
+479903,JNJ,1982-10-13,2.625
+479904,JNJ,1982-10-14,2.617187976837158
+479905,JNJ,1982-10-15,2.554687976837158
+479906,JNJ,1982-10-18,2.710937976837158
+479907,JNJ,1982-10-19,2.71875
+479908,JNJ,1982-10-20,2.695312976837158
+479909,JNJ,1982-10-21,2.765625
+479910,JNJ,1982-10-22,2.726562976837158
+479911,JNJ,1982-10-25,2.578125
+479912,JNJ,1982-10-26,2.648437976837158
+479913,JNJ,1982-10-27,2.640625
+479914,JNJ,1982-10-28,2.648437976837158
+479915,JNJ,1982-10-29,2.742187976837158
+479916,JNJ,1982-11-01,2.789062976837158
+479917,JNJ,1982-11-02,2.773437976837158
+479918,JNJ,1982-11-03,2.835937976837158
+479919,JNJ,1982-11-04,2.84375
+479920,JNJ,1982-11-05,2.867187976837158
+479921,JNJ,1982-11-08,2.898437976837158
+479922,JNJ,1982-11-09,2.914062976837158
+479923,JNJ,1982-11-10,2.859375
+479924,JNJ,1982-11-11,2.953125
+479925,JNJ,1982-11-12,2.953125
+479926,JNJ,1982-11-15,2.796875
+479927,JNJ,1982-11-16,2.820312976837158
+479928,JNJ,1982-11-17,2.890625
+479929,JNJ,1982-11-18,2.859375
+479930,JNJ,1982-11-19,2.828125
+479931,JNJ,1982-11-22,2.773437976837158
+479932,JNJ,1982-11-23,2.789062976837158
+479933,JNJ,1982-11-24,2.78125
+479934,JNJ,1982-11-26,2.8125
+479935,JNJ,1982-11-29,2.804687976837158
+479936,JNJ,1982-11-30,2.90625
+479937,JNJ,1982-12-01,2.875
+479938,JNJ,1982-12-02,2.789062976837158
+479939,JNJ,1982-12-03,2.835937976837158
+479940,JNJ,1982-12-06,2.929687976837158
+479941,JNJ,1982-12-07,3.046875
+479942,JNJ,1982-12-08,3.015625
+479943,JNJ,1982-12-09,3.007812976837158
+479944,JNJ,1982-12-10,2.992187976837158
+479945,JNJ,1982-12-13,3.054687976837158
+479946,JNJ,1982-12-14,2.984375
+479947,JNJ,1982-12-15,2.953125
+479948,JNJ,1982-12-16,2.96875
+479949,JNJ,1982-12-17,3.015625
+479950,JNJ,1982-12-20,3.015625
+479951,JNJ,1982-12-21,3.09375
+479952,JNJ,1982-12-22,3.015625
+479953,JNJ,1982-12-23,3.0625
+479954,JNJ,1982-12-27,3.1875
+479955,JNJ,1982-12-28,3.125
+479956,JNJ,1982-12-29,3.140625
+479957,JNJ,1982-12-30,3.09375
+479958,JNJ,1982-12-31,3.101562976837158
+479959,JNJ,1983-01-03,3.09375
+479960,JNJ,1983-01-04,3.195312976837158
+479961,JNJ,1983-01-05,3.164062976837158
+479962,JNJ,1983-01-06,3.085937976837158
+479963,JNJ,1983-01-07,3.101562976837158
+479964,JNJ,1983-01-10,3.0625
+479965,JNJ,1983-01-11,3.015625
+479966,JNJ,1983-01-12,3.070312976837158
+479967,JNJ,1983-01-13,3.046875
+479968,JNJ,1983-01-14,3.078125
+479969,JNJ,1983-01-17,3.109375
+479970,JNJ,1983-01-18,3.070312976837158
+479971,JNJ,1983-01-19,3.0625
+479972,JNJ,1983-01-20,3.0625
+479973,JNJ,1983-01-21,2.960937976837158
+479974,JNJ,1983-01-24,2.921875
+479975,JNJ,1983-01-25,3.015625
+479976,JNJ,1983-01-26,2.96875
+479977,JNJ,1983-01-27,3.0625
+479978,JNJ,1983-01-28,3.023437976837158
+479979,JNJ,1983-01-31,3.023437976837158
+479980,JNJ,1983-02-01,2.984375
+479981,JNJ,1983-02-02,2.914062976837158
+479982,JNJ,1983-02-03,2.875
+479983,JNJ,1983-02-04,2.875
+479984,JNJ,1983-02-07,2.914062976837158
+479985,JNJ,1983-02-08,2.898437976837158
+479986,JNJ,1983-02-09,2.875
+479987,JNJ,1983-02-10,2.882812976837158
+479988,JNJ,1983-02-11,2.84375
+479989,JNJ,1983-02-14,2.875
+479990,JNJ,1983-02-15,2.898437976837158
+479991,JNJ,1983-02-16,2.882812976837158
+479992,JNJ,1983-02-17,2.898437976837158
+479993,JNJ,1983-02-18,2.890625
+479994,JNJ,1983-02-22,2.851562976837158
+479995,JNJ,1983-02-23,2.859375
+479996,JNJ,1983-02-24,2.914062976837158
+479997,JNJ,1983-02-25,2.960937976837158
+479998,JNJ,1983-02-28,2.960937976837158
+479999,JNJ,1983-03-01,3.0625
+480000,JNJ,1983-03-02,3.125
+480001,JNJ,1983-03-03,3.140625
+480002,JNJ,1983-03-04,3.0
+480003,JNJ,1983-03-07,2.890625
+480004,JNJ,1983-03-08,2.867187976837158
+480005,JNJ,1983-03-09,2.921875
+480006,JNJ,1983-03-10,2.875
+480007,JNJ,1983-03-11,2.875
+480008,JNJ,1983-03-14,2.867187976837158
+480009,JNJ,1983-03-15,2.835937976837158
+480010,JNJ,1983-03-16,2.804687976837158
+480011,JNJ,1983-03-17,2.828125
+480012,JNJ,1983-03-18,2.859375
+480013,JNJ,1983-03-21,2.84375
+480014,JNJ,1983-03-22,2.898437976837158
+480015,JNJ,1983-03-23,2.9375
+480016,JNJ,1983-03-24,2.914062976837158
+480017,JNJ,1983-03-25,2.9375
+480018,JNJ,1983-03-28,2.992187976837158
+480019,JNJ,1983-03-29,2.96875
+480020,JNJ,1983-03-30,2.992187976837158
+480021,JNJ,1983-03-31,2.960937976837158
+480022,JNJ,1983-04-04,2.914062976837158
+480023,JNJ,1983-04-05,2.90625
+480024,JNJ,1983-04-06,2.859375
+480025,JNJ,1983-04-07,2.84375
+480026,JNJ,1983-04-08,2.859375
+480027,JNJ,1983-04-11,2.84375
+480028,JNJ,1983-04-12,2.820312976837158
+480029,JNJ,1983-04-13,2.835937976837158
+480030,JNJ,1983-04-14,2.84375
+480031,JNJ,1983-04-15,2.875
+480032,JNJ,1983-04-18,2.984375
+480033,JNJ,1983-04-19,2.976562976837158
+480034,JNJ,1983-04-20,3.023437976837158
+480035,JNJ,1983-04-21,3.023437976837158
+480036,JNJ,1983-04-22,3.039062976837158
+480037,JNJ,1983-04-25,3.015625
+480038,JNJ,1983-04-26,3.0
+480039,JNJ,1983-04-27,3.046875
+480040,JNJ,1983-04-28,3.140625
+480041,JNJ,1983-04-29,3.132812976837158
+480042,JNJ,1983-05-02,3.09375
+480043,JNJ,1983-05-03,3.179687976837158
+480044,JNJ,1983-05-04,3.148437976837158
+480045,JNJ,1983-05-05,3.148437976837158
+480046,JNJ,1983-05-06,3.148437976837158
+480047,JNJ,1983-05-09,3.101562976837158
+480048,JNJ,1983-05-10,3.15625
+480049,JNJ,1983-05-11,3.125
+480050,JNJ,1983-05-12,3.0625
+480051,JNJ,1983-05-13,3.0625
+480052,JNJ,1983-05-16,3.039062976837158
+480053,JNJ,1983-05-17,3.070312976837158
+480054,JNJ,1983-05-18,3.039062976837158
+480055,JNJ,1983-05-19,2.976562976837158
+480056,JNJ,1983-05-20,2.953125
+480057,JNJ,1983-05-23,2.984375
+480058,JNJ,1983-05-24,3.03125
+480059,JNJ,1983-05-25,3.015625
+480060,JNJ,1983-05-26,3.023437976837158
+480061,JNJ,1983-05-27,2.945312976837158
+480062,JNJ,1983-05-31,2.875
+480063,JNJ,1983-06-01,2.882812976837158
+480064,JNJ,1983-06-02,2.9375
+480065,JNJ,1983-06-03,2.960937976837158
+480066,JNJ,1983-06-06,2.945312976837158
+480067,JNJ,1983-06-07,2.921875
+480068,JNJ,1983-06-08,2.875
+480069,JNJ,1983-06-09,2.875
+480070,JNJ,1983-06-10,2.867187976837158
+480071,JNJ,1983-06-13,2.851562976837158
+480072,JNJ,1983-06-14,2.867187976837158
+480073,JNJ,1983-06-15,2.882812976837158
+480074,JNJ,1983-06-16,2.976562976837158
+480075,JNJ,1983-06-17,2.976562976837158
+480076,JNJ,1983-06-20,2.945312976837158
+480077,JNJ,1983-06-21,3.015625
+480078,JNJ,1983-06-22,2.96875
+480079,JNJ,1983-06-23,2.96875
+480080,JNJ,1983-06-24,3.046875
+480081,JNJ,1983-06-27,3.0625
+480082,JNJ,1983-06-28,2.992187976837158
+480083,JNJ,1983-06-29,3.03125
+480084,JNJ,1983-06-30,3.078125
+480085,JNJ,1983-07-01,3.078125
+480086,JNJ,1983-07-05,2.992187976837158
+480087,JNJ,1983-07-06,3.023437976837158
+480088,JNJ,1983-07-07,3.054687976837158
+480089,JNJ,1983-07-08,3.078125
+480090,JNJ,1983-07-11,3.078125
+480091,JNJ,1983-07-12,3.007812976837158
+480092,JNJ,1983-07-13,2.96875
+480093,JNJ,1983-07-14,2.945312976837158
+480094,JNJ,1983-07-15,2.898437976837158
+480095,JNJ,1983-07-18,2.875
+480096,JNJ,1983-07-19,2.875
+480097,JNJ,1983-07-20,2.96875
+480098,JNJ,1983-07-21,2.960937976837158
+480099,JNJ,1983-07-22,2.9375
+480100,JNJ,1983-07-25,2.875
+480101,JNJ,1983-07-26,2.875
+480102,JNJ,1983-07-27,2.835937976837158
+480103,JNJ,1983-07-28,2.796875
+480104,JNJ,1983-07-29,2.75
+480105,JNJ,1983-08-01,2.726562976837158
+480106,JNJ,1983-08-02,2.710937976837158
+480107,JNJ,1983-08-03,2.695312976837158
+480108,JNJ,1983-08-04,2.671875
+480109,JNJ,1983-08-05,2.664062976837158
+480110,JNJ,1983-08-08,2.609375
+480111,JNJ,1983-08-09,2.625
+480112,JNJ,1983-08-10,2.679687976837158
+480113,JNJ,1983-08-11,2.710937976837158
+480114,JNJ,1983-08-12,2.742187976837158
+480115,JNJ,1983-08-15,2.75
+480116,JNJ,1983-08-16,2.695312976837158
+480117,JNJ,1983-08-17,2.6875
+480118,JNJ,1983-08-18,2.695312976837158
+480119,JNJ,1983-08-19,2.625
+480120,JNJ,1983-08-22,2.648437976837158
+480121,JNJ,1983-08-23,2.609375
+480122,JNJ,1983-08-24,2.5625
+480123,JNJ,1983-08-25,2.554687976837158
+480124,JNJ,1983-08-26,2.554687976837158
+480125,JNJ,1983-08-29,2.570312976837158
+480126,JNJ,1983-08-30,2.554687976837158
+480127,JNJ,1983-08-31,2.570312976837158
+480128,JNJ,1983-09-01,2.578125
+480129,JNJ,1983-09-02,2.585937976837158
+480130,JNJ,1983-09-06,2.632812976837158
+480131,JNJ,1983-09-07,2.664062976837158
+480132,JNJ,1983-09-08,2.640625
+480133,JNJ,1983-09-09,2.632812976837158
+480134,JNJ,1983-09-12,2.632812976837158
+480135,JNJ,1983-09-13,2.632812976837158
+480136,JNJ,1983-09-14,2.671875
+480137,JNJ,1983-09-15,2.648437976837158
+480138,JNJ,1983-09-16,2.695312976837158
+480139,JNJ,1983-09-19,2.757812976837158
+480140,JNJ,1983-09-20,2.789062976837158
+480141,JNJ,1983-09-21,2.757812976837158
+480142,JNJ,1983-09-22,2.804687976837158
+480143,JNJ,1983-09-23,2.789062976837158
+480144,JNJ,1983-09-26,2.8125
+480145,JNJ,1983-09-27,2.835937976837158
+480146,JNJ,1983-09-28,2.8125
+480147,JNJ,1983-09-29,2.8125
+480148,JNJ,1983-09-30,2.820312976837158
+480149,JNJ,1983-10-03,2.8125
+480150,JNJ,1983-10-04,2.898437976837158
+480151,JNJ,1983-10-05,2.9375
+480152,JNJ,1983-10-06,2.992187976837158
+480153,JNJ,1983-10-07,2.953125
+480154,JNJ,1983-10-10,2.960937976837158
+480155,JNJ,1983-10-11,2.945312976837158
+480156,JNJ,1983-10-12,2.929687976837158
+480157,JNJ,1983-10-13,2.867187976837158
+480158,JNJ,1983-10-14,2.882812976837158
+480159,JNJ,1983-10-17,2.90625
+480160,JNJ,1983-10-18,2.851562976837158
+480161,JNJ,1983-10-19,2.84375
+480162,JNJ,1983-10-20,2.875
+480163,JNJ,1983-10-21,2.882812976837158
+480164,JNJ,1983-10-24,2.84375
+480165,JNJ,1983-10-25,2.835937976837158
+480166,JNJ,1983-10-26,2.757812976837158
+480167,JNJ,1983-10-27,2.796875
+480168,JNJ,1983-10-28,2.773437976837158
+480169,JNJ,1983-10-31,2.742187976837158
+480170,JNJ,1983-11-01,2.75
+480171,JNJ,1983-11-02,2.734375
+480172,JNJ,1983-11-03,2.773437976837158
+480173,JNJ,1983-11-04,2.78125
+480174,JNJ,1983-11-07,2.796875
+480175,JNJ,1983-11-08,2.789062976837158
+480176,JNJ,1983-11-09,2.75
+480177,JNJ,1983-11-10,2.75
+480178,JNJ,1983-11-11,2.773437976837158
+480179,JNJ,1983-11-14,2.773437976837158
+480180,JNJ,1983-11-15,2.765625
+480181,JNJ,1983-11-16,2.75
+480182,JNJ,1983-11-17,2.71875
+480183,JNJ,1983-11-18,2.640625
+480184,JNJ,1983-11-21,2.632812976837158
+480185,JNJ,1983-11-22,2.625
+480186,JNJ,1983-11-23,2.640625
+480187,JNJ,1983-11-25,2.648437976837158
+480188,JNJ,1983-11-28,2.617187976837158
+480189,JNJ,1983-11-29,2.625
+480190,JNJ,1983-11-30,2.648437976837158
+480191,JNJ,1983-12-01,2.5625
+480192,JNJ,1983-12-02,2.625
+480193,JNJ,1983-12-05,2.609375
+480194,JNJ,1983-12-06,2.59375
+480195,JNJ,1983-12-07,2.578125
+480196,JNJ,1983-12-08,2.515625
+480197,JNJ,1983-12-09,2.515625
+480198,JNJ,1983-12-12,2.507812976837158
+480199,JNJ,1983-12-13,2.476562976837158
+480200,JNJ,1983-12-14,2.46875
+480201,JNJ,1983-12-15,2.453125
+480202,JNJ,1983-12-16,2.46875
+480203,JNJ,1983-12-19,2.53125
+480204,JNJ,1983-12-20,2.570312976837158
+480205,JNJ,1983-12-21,2.5625
+480206,JNJ,1983-12-22,2.546875
+480207,JNJ,1983-12-23,2.53125
+480208,JNJ,1983-12-27,2.554687976837158
+480209,JNJ,1983-12-28,2.507812976837158
+480210,JNJ,1983-12-29,2.546875
+480211,JNJ,1983-12-30,2.554687976837158
+480212,JNJ,1984-01-03,2.554687976837158
+480213,JNJ,1984-01-04,2.625
+480214,JNJ,1984-01-05,2.648437976837158
+480215,JNJ,1984-01-06,2.625
+480216,JNJ,1984-01-09,2.601562976837158
+480217,JNJ,1984-01-10,2.53125
+480218,JNJ,1984-01-11,2.523437976837158
+480219,JNJ,1984-01-12,2.515625
+480220,JNJ,1984-01-13,2.507812976837158
+480221,JNJ,1984-01-16,2.484375
+480222,JNJ,1984-01-17,2.554687976837158
+480223,JNJ,1984-01-18,2.554687976837158
+480224,JNJ,1984-01-19,2.554687976837158
+480225,JNJ,1984-01-20,2.585937976837158
+480226,JNJ,1984-01-23,2.539062976837158
+480227,JNJ,1984-01-24,2.492187976837158
+480228,JNJ,1984-01-25,2.46875
+480229,JNJ,1984-01-26,2.4375
+480230,JNJ,1984-01-27,2.390625
+480231,JNJ,1984-01-30,2.367187976837158
+480232,JNJ,1984-01-31,2.398437976837158
+480233,JNJ,1984-02-01,2.40625
+480234,JNJ,1984-02-02,2.460937976837158
+480235,JNJ,1984-02-03,2.453125
+480236,JNJ,1984-02-06,2.4375
+480237,JNJ,1984-02-07,2.398437976837158
+480238,JNJ,1984-02-08,2.359375
+480239,JNJ,1984-02-09,2.34375
+480240,JNJ,1984-02-10,2.320312976837158
+480241,JNJ,1984-02-13,2.304687976837158
+480242,JNJ,1984-02-14,2.328125
+480243,JNJ,1984-02-15,2.3125
+480244,JNJ,1984-02-16,2.265625
+480245,JNJ,1984-02-17,2.195312976837158
+480246,JNJ,1984-02-21,2.148437976837158
+480247,JNJ,1984-02-22,2.1875
+480248,JNJ,1984-02-23,2.203125
+480249,JNJ,1984-02-24,2.265625
+480250,JNJ,1984-02-27,2.28125
+480251,JNJ,1984-02-28,2.203125
+480252,JNJ,1984-02-29,2.242187976837158
+480253,JNJ,1984-03-01,2.242187976837158
+480254,JNJ,1984-03-02,2.171875
+480255,JNJ,1984-03-05,2.203125
+480256,JNJ,1984-03-06,2.21875
+480257,JNJ,1984-03-07,2.210937976837158
+480258,JNJ,1984-03-08,2.195312976837158
+480259,JNJ,1984-03-09,2.15625
+480260,JNJ,1984-03-12,2.171875
+480261,JNJ,1984-03-13,2.140625
+480262,JNJ,1984-03-14,2.148437976837158
+480263,JNJ,1984-03-15,2.1875
+480264,JNJ,1984-03-16,2.1875
+480265,JNJ,1984-03-19,2.164062976837158
+480266,JNJ,1984-03-20,2.164062976837158
+480267,JNJ,1984-03-21,2.140625
+480268,JNJ,1984-03-22,2.109375
+480269,JNJ,1984-03-23,2.101562976837158
+480270,JNJ,1984-03-26,2.09375
+480271,JNJ,1984-03-27,2.15625
+480272,JNJ,1984-03-28,2.1875
+480273,JNJ,1984-03-29,2.171875
+480274,JNJ,1984-03-30,2.1875
+480275,JNJ,1984-04-02,2.203125
+480276,JNJ,1984-04-03,2.234375
+480277,JNJ,1984-04-04,2.226562976837158
+480278,JNJ,1984-04-05,2.210937976837158
+480279,JNJ,1984-04-06,2.226562976837158
+480280,JNJ,1984-04-09,2.210937976837158
+480281,JNJ,1984-04-10,2.25
+480282,JNJ,1984-04-11,2.242187976837158
+480283,JNJ,1984-04-12,2.296875
+480284,JNJ,1984-04-13,2.320312976837158
+480285,JNJ,1984-04-16,2.382812976837158
+480286,JNJ,1984-04-17,2.398437976837158
+480287,JNJ,1984-04-18,2.335937976837158
+480288,JNJ,1984-04-19,2.320312976837158
+480289,JNJ,1984-04-23,2.234375
+480290,JNJ,1984-04-24,2.25
+480291,JNJ,1984-04-25,2.28125
+480292,JNJ,1984-04-26,2.320312976837158
+480293,JNJ,1984-04-27,2.3125
+480294,JNJ,1984-04-30,2.335937976837158
+480295,JNJ,1984-05-01,2.328125
+480296,JNJ,1984-05-02,2.328125
+480297,JNJ,1984-05-03,2.351562976837158
+480298,JNJ,1984-05-04,2.289062976837158
+480299,JNJ,1984-05-07,2.296875
+480300,JNJ,1984-05-08,2.320312976837158
+480301,JNJ,1984-05-09,2.320312976837158
+480302,JNJ,1984-05-10,2.296875
+480303,JNJ,1984-05-11,2.242187976837158
+480304,JNJ,1984-05-14,2.21875
+480305,JNJ,1984-05-15,2.234375
+480306,JNJ,1984-05-16,2.210937976837158
+480307,JNJ,1984-05-17,2.171875
+480308,JNJ,1984-05-18,2.148437976837158
+480309,JNJ,1984-05-21,2.09375
+480310,JNJ,1984-05-22,2.03125
+480311,JNJ,1984-05-23,2.039062976837158
+480312,JNJ,1984-05-24,2.015625
+480313,JNJ,1984-05-25,2.03125
+480314,JNJ,1984-05-29,1.9296879768371584
+480315,JNJ,1984-05-30,1.96875
+480316,JNJ,1984-05-31,1.9140629768371584
+480317,JNJ,1984-06-01,1.9375
+480318,JNJ,1984-06-04,1.9375
+480319,JNJ,1984-06-05,2.007812976837158
+480320,JNJ,1984-06-06,2.039062976837158
+480321,JNJ,1984-06-07,2.007812976837158
+480322,JNJ,1984-06-08,2.046875
+480323,JNJ,1984-06-11,2.015625
+480324,JNJ,1984-06-12,2.015625
+480325,JNJ,1984-06-13,1.96875
+480326,JNJ,1984-06-14,1.984375
+480327,JNJ,1984-06-15,1.984375
+480328,JNJ,1984-06-18,2.03125
+480329,JNJ,1984-06-19,2.023437976837158
+480330,JNJ,1984-06-20,2.0625
+480331,JNJ,1984-06-21,2.039062976837158
+480332,JNJ,1984-06-22,1.96875
+480333,JNJ,1984-06-25,1.84375
+480334,JNJ,1984-06-26,1.8671879768371584
+480335,JNJ,1984-06-27,1.875
+480336,JNJ,1984-06-28,1.875
+480337,JNJ,1984-06-29,1.875
+480338,JNJ,1984-07-02,1.90625
+480339,JNJ,1984-07-03,1.921875
+480340,JNJ,1984-07-05,1.8828129768371584
+480341,JNJ,1984-07-06,1.8515629768371584
+480342,JNJ,1984-07-09,1.875
+480343,JNJ,1984-07-10,1.84375
+480344,JNJ,1984-07-11,1.8203129768371584
+480345,JNJ,1984-07-12,1.8125
+480346,JNJ,1984-07-13,1.8125
+480347,JNJ,1984-07-16,1.84375
+480348,JNJ,1984-07-17,1.8515629768371584
+480349,JNJ,1984-07-18,1.8203129768371584
+480350,JNJ,1984-07-19,1.765625
+480351,JNJ,1984-07-20,1.7890629768371582
+480352,JNJ,1984-07-23,1.8046879768371584
+480353,JNJ,1984-07-24,1.765625
+480354,JNJ,1984-07-25,1.765625
+480355,JNJ,1984-07-26,1.78125
+480356,JNJ,1984-07-27,1.7890629768371582
+480357,JNJ,1984-07-30,1.7890629768371582
+480358,JNJ,1984-07-31,1.828125
+480359,JNJ,1984-08-01,1.859375
+480360,JNJ,1984-08-02,1.90625
+480361,JNJ,1984-08-03,1.9375
+480362,JNJ,1984-08-06,1.9609379768371584
+480363,JNJ,1984-08-07,1.96875
+480364,JNJ,1984-08-08,1.984375
+480365,JNJ,1984-08-09,2.039062976837158
+480366,JNJ,1984-08-10,2.023437976837158
+480367,JNJ,1984-08-13,2.046875
+480368,JNJ,1984-08-14,2.054687976837158
+480369,JNJ,1984-08-15,2.03125
+480370,JNJ,1984-08-16,2.070312976837158
+480371,JNJ,1984-08-17,2.09375
+480372,JNJ,1984-08-20,2.0625
+480373,JNJ,1984-08-21,2.0625
+480374,JNJ,1984-08-22,1.9921879768371584
+480375,JNJ,1984-08-23,1.9921879768371584
+480376,JNJ,1984-08-24,2.039062976837158
+480377,JNJ,1984-08-27,2.0625
+480378,JNJ,1984-08-28,2.09375
+480379,JNJ,1984-08-29,2.078125
+480380,JNJ,1984-08-30,2.085937976837158
+480381,JNJ,1984-08-31,2.109375
+480382,JNJ,1984-09-04,2.125
+480383,JNJ,1984-09-05,2.132812976837158
+480384,JNJ,1984-09-06,2.148437976837158
+480385,JNJ,1984-09-07,2.132812976837158
+480386,JNJ,1984-09-10,2.09375
+480387,JNJ,1984-09-11,2.078125
+480388,JNJ,1984-09-12,2.070312976837158
+480389,JNJ,1984-09-13,2.132812976837158
+480390,JNJ,1984-09-14,2.140625
+480391,JNJ,1984-09-17,2.140625
+480392,JNJ,1984-09-18,2.101562976837158
+480393,JNJ,1984-09-19,2.070312976837158
+480394,JNJ,1984-09-20,2.085937976837158
+480395,JNJ,1984-09-21,2.039062976837158
+480396,JNJ,1984-09-24,1.984375
+480397,JNJ,1984-09-25,2.023437976837158
+480398,JNJ,1984-09-26,2.046875
+480399,JNJ,1984-09-27,2.046875
+480400,JNJ,1984-09-28,2.03125
+480401,JNJ,1984-10-01,2.0
+480402,JNJ,1984-10-02,1.953125
+480403,JNJ,1984-10-03,1.9140629768371584
+480404,JNJ,1984-10-04,1.9609379768371584
+480405,JNJ,1984-10-05,1.921875
+480406,JNJ,1984-10-08,1.9296879768371584
+480407,JNJ,1984-10-09,1.9609379768371584
+480408,JNJ,1984-10-10,1.9609379768371584
+480409,JNJ,1984-10-11,1.984375
+480410,JNJ,1984-10-12,1.9765629768371584
+480411,JNJ,1984-10-15,1.96875
+480412,JNJ,1984-10-16,1.9140629768371584
+480413,JNJ,1984-10-17,1.953125
+480414,JNJ,1984-10-18,2.078125
+480415,JNJ,1984-10-19,2.078125
+480416,JNJ,1984-10-22,2.015625
+480417,JNJ,1984-10-23,2.039062976837158
+480418,JNJ,1984-10-24,2.03125
+480419,JNJ,1984-10-25,2.0
+480420,JNJ,1984-10-26,2.054687976837158
+480421,JNJ,1984-10-29,2.023437976837158
+480422,JNJ,1984-10-30,2.054687976837158
+480423,JNJ,1984-10-31,2.03125
+480424,JNJ,1984-11-01,2.0625
+480425,JNJ,1984-11-02,2.140625
+480426,JNJ,1984-11-05,2.179687976837158
+480427,JNJ,1984-11-06,2.242187976837158
+480428,JNJ,1984-11-07,2.195312976837158
+480429,JNJ,1984-11-08,2.164062976837158
+480430,JNJ,1984-11-09,2.101562976837158
+480431,JNJ,1984-11-12,2.140625
+480432,JNJ,1984-11-13,2.117187976837158
+480433,JNJ,1984-11-14,2.15625
+480434,JNJ,1984-11-15,2.117187976837158
+480435,JNJ,1984-11-16,2.109375
+480436,JNJ,1984-11-19,2.148437976837158
+480437,JNJ,1984-11-20,2.164062976837158
+480438,JNJ,1984-11-21,2.210937976837158
+480439,JNJ,1984-11-23,2.257812976837158
+480440,JNJ,1984-11-26,2.226562976837158
+480441,JNJ,1984-11-27,2.265625
+480442,JNJ,1984-11-28,2.234375
+480443,JNJ,1984-11-29,2.203125
+480444,JNJ,1984-11-30,2.21875
+480445,JNJ,1984-12-03,2.21875
+480446,JNJ,1984-12-04,2.226562976837158
+480447,JNJ,1984-12-05,2.203125
+480448,JNJ,1984-12-06,2.195312976837158
+480449,JNJ,1984-12-07,2.140625
+480450,JNJ,1984-12-10,2.15625
+480451,JNJ,1984-12-11,2.226562976837158
+480452,JNJ,1984-12-12,2.210937976837158
+480453,JNJ,1984-12-13,2.210937976837158
+480454,JNJ,1984-12-14,2.226562976837158
+480455,JNJ,1984-12-17,2.257812976837158
+480456,JNJ,1984-12-18,2.304687976837158
+480457,JNJ,1984-12-19,2.304687976837158
+480458,JNJ,1984-12-20,2.273437976837158
+480459,JNJ,1984-12-21,2.265625
+480460,JNJ,1984-12-24,2.265625
+480461,JNJ,1984-12-26,2.25
+480462,JNJ,1984-12-27,2.234375
+480463,JNJ,1984-12-28,2.242187976837158
+480464,JNJ,1984-12-31,2.257812976837158
+480465,JNJ,1985-01-02,2.226562976837158
+480466,JNJ,1985-01-03,2.195312976837158
+480467,JNJ,1985-01-04,2.234375
+480468,JNJ,1985-01-07,2.234375
+480469,JNJ,1985-01-08,2.257812976837158
+480470,JNJ,1985-01-09,2.28125
+480471,JNJ,1985-01-10,2.351562976837158
+480472,JNJ,1985-01-11,2.320312976837158
+480473,JNJ,1985-01-14,2.359375
+480474,JNJ,1985-01-15,2.34375
+480475,JNJ,1985-01-16,2.335937976837158
+480476,JNJ,1985-01-17,2.328125
+480477,JNJ,1985-01-18,2.328125
+480478,JNJ,1985-01-21,2.367187976837158
+480479,JNJ,1985-01-22,2.34375
+480480,JNJ,1985-01-23,2.375
+480481,JNJ,1985-01-24,2.335937976837158
+480482,JNJ,1985-01-25,2.304687976837158
+480483,JNJ,1985-01-28,2.335937976837158
+480484,JNJ,1985-01-29,2.375
+480485,JNJ,1985-01-30,2.421875
+480486,JNJ,1985-01-31,2.4375
+480487,JNJ,1985-02-01,2.390625
+480488,JNJ,1985-02-04,2.375
+480489,JNJ,1985-02-05,2.390625
+480490,JNJ,1985-02-06,2.34375
+480491,JNJ,1985-02-07,2.390625
+480492,JNJ,1985-02-08,2.398437976837158
+480493,JNJ,1985-02-11,2.390625
+480494,JNJ,1985-02-12,2.421875
+480495,JNJ,1985-02-13,2.453125
+480496,JNJ,1985-02-14,2.476562976837158
+480497,JNJ,1985-02-15,2.40625
+480498,JNJ,1985-02-19,2.414062976837158
+480499,JNJ,1985-02-20,2.414062976837158
+480500,JNJ,1985-02-21,2.34375
+480501,JNJ,1985-02-22,2.335937976837158
+480502,JNJ,1985-02-25,2.375
+480503,JNJ,1985-02-26,2.421875
+480504,JNJ,1985-02-27,2.460937976837158
+480505,JNJ,1985-02-28,2.460937976837158
+480506,JNJ,1985-03-01,2.5
+480507,JNJ,1985-03-04,2.476562976837158
+480508,JNJ,1985-03-05,2.453125
+480509,JNJ,1985-03-06,2.4375
+480510,JNJ,1985-03-07,2.445312976837158
+480511,JNJ,1985-03-08,2.429687976837158
+480512,JNJ,1985-03-11,2.4375
+480513,JNJ,1985-03-12,2.460937976837158
+480514,JNJ,1985-03-13,2.460937976837158
+480515,JNJ,1985-03-14,2.453125
+480516,JNJ,1985-03-15,2.453125
+480517,JNJ,1985-03-18,2.453125
+480518,JNJ,1985-03-19,2.5
+480519,JNJ,1985-03-20,2.507812976837158
+480520,JNJ,1985-03-21,2.515625
+480521,JNJ,1985-03-22,2.484375
+480522,JNJ,1985-03-25,2.476562976837158
+480523,JNJ,1985-03-26,2.515625
+480524,JNJ,1985-03-27,2.554687976837158
+480525,JNJ,1985-03-28,2.546875
+480526,JNJ,1985-03-29,2.625
+480527,JNJ,1985-04-01,2.585937976837158
+480528,JNJ,1985-04-02,2.539062976837158
+480529,JNJ,1985-04-03,2.554687976837158
+480530,JNJ,1985-04-04,2.59375
+480531,JNJ,1985-04-08,2.539062976837158
+480532,JNJ,1985-04-09,2.546875
+480533,JNJ,1985-04-10,2.570312976837158
+480534,JNJ,1985-04-11,2.5625
+480535,JNJ,1985-04-12,2.5625
+480536,JNJ,1985-04-15,2.570312976837158
+480537,JNJ,1985-04-16,2.585937976837158
+480538,JNJ,1985-04-17,2.609375
+480539,JNJ,1985-04-18,2.601562976837158
+480540,JNJ,1985-04-19,2.578125
+480541,JNJ,1985-04-22,2.585937976837158
+480542,JNJ,1985-04-23,2.71875
+480543,JNJ,1985-04-24,2.789062976837158
+480544,JNJ,1985-04-25,2.75
+480545,JNJ,1985-04-26,2.726562976837158
+480546,JNJ,1985-04-29,2.734375
+480547,JNJ,1985-04-30,2.742187976837158
+480548,JNJ,1985-05-01,2.6875
+480549,JNJ,1985-05-02,2.71875
+480550,JNJ,1985-05-03,2.78125
+480551,JNJ,1985-05-06,2.796875
+480552,JNJ,1985-05-07,2.804687976837158
+480553,JNJ,1985-05-08,2.8125
+480554,JNJ,1985-05-09,2.867187976837158
+480555,JNJ,1985-05-10,2.90625
+480556,JNJ,1985-05-13,2.90625
+480557,JNJ,1985-05-14,2.921875
+480558,JNJ,1985-05-15,2.890625
+480559,JNJ,1985-05-16,2.890625
+480560,JNJ,1985-05-17,2.859375
+480561,JNJ,1985-05-20,2.953125
+480562,JNJ,1985-05-21,2.9375
+480563,JNJ,1985-05-22,2.929687976837158
+480564,JNJ,1985-05-23,2.929687976837158
+480565,JNJ,1985-05-24,2.929687976837158
+480566,JNJ,1985-05-28,2.882812976837158
+480567,JNJ,1985-05-29,2.882812976837158
+480568,JNJ,1985-05-30,2.921875
+480569,JNJ,1985-05-31,2.9375
+480570,JNJ,1985-06-03,2.992187976837158
+480571,JNJ,1985-06-04,2.96875
+480572,JNJ,1985-06-05,2.96875
+480573,JNJ,1985-06-06,2.992187976837158
+480574,JNJ,1985-06-07,2.9375
+480575,JNJ,1985-06-10,2.921875
+480576,JNJ,1985-06-11,2.882812976837158
+480577,JNJ,1985-06-12,2.84375
+480578,JNJ,1985-06-13,2.835937976837158
+480579,JNJ,1985-06-14,2.84375
+480580,JNJ,1985-06-17,2.898437976837158
+480581,JNJ,1985-06-18,2.921875
+480582,JNJ,1985-06-19,2.929687976837158
+480583,JNJ,1985-06-20,2.921875
+480584,JNJ,1985-06-21,2.929687976837158
+480585,JNJ,1985-06-24,2.953125
+480586,JNJ,1985-06-25,2.890625
+480587,JNJ,1985-06-26,2.859375
+480588,JNJ,1985-06-27,2.90625
+480589,JNJ,1985-06-28,2.898437976837158
+480590,JNJ,1985-07-01,2.875
+480591,JNJ,1985-07-02,2.84375
+480592,JNJ,1985-07-03,2.820312976837158
+480593,JNJ,1985-07-05,2.867187976837158
+480594,JNJ,1985-07-08,2.890625
+480595,JNJ,1985-07-09,2.921875
+480596,JNJ,1985-07-10,2.96875
+480597,JNJ,1985-07-11,2.992187976837158
+480598,JNJ,1985-07-12,3.0625
+480599,JNJ,1985-07-15,3.03125
+480600,JNJ,1985-07-16,2.976562976837158
+480601,JNJ,1985-07-17,2.96875
+480602,JNJ,1985-07-18,2.960937976837158
+480603,JNJ,1985-07-19,3.0
+480604,JNJ,1985-07-22,2.992187976837158
+480605,JNJ,1985-07-23,2.96875
+480606,JNJ,1985-07-24,2.953125
+480607,JNJ,1985-07-25,3.0
+480608,JNJ,1985-07-26,2.929687976837158
+480609,JNJ,1985-07-29,2.828125
+480610,JNJ,1985-07-30,2.851562976837158
+480611,JNJ,1985-07-31,2.882812976837158
+480612,JNJ,1985-08-01,2.914062976837158
+480613,JNJ,1985-08-02,2.914062976837158
+480614,JNJ,1985-08-05,2.820312976837158
+480615,JNJ,1985-08-06,2.835937976837158
+480616,JNJ,1985-08-07,2.851562976837158
+480617,JNJ,1985-08-08,2.882812976837158
+480618,JNJ,1985-08-09,2.835937976837158
+480619,JNJ,1985-08-12,2.851562976837158
+480620,JNJ,1985-08-13,2.875
+480621,JNJ,1985-08-14,2.859375
+480622,JNJ,1985-08-15,2.84375
+480623,JNJ,1985-08-16,2.875
+480624,JNJ,1985-08-19,2.867187976837158
+480625,JNJ,1985-08-20,2.914062976837158
+480626,JNJ,1985-08-21,2.9375
+480627,JNJ,1985-08-22,2.914062976837158
+480628,JNJ,1985-08-23,2.898437976837158
+480629,JNJ,1985-08-26,2.890625
+480630,JNJ,1985-08-27,2.90625
+480631,JNJ,1985-08-28,2.960937976837158
+480632,JNJ,1985-08-29,2.9375
+480633,JNJ,1985-08-30,2.921875
+480634,JNJ,1985-09-03,2.914062976837158
+480635,JNJ,1985-09-04,2.953125
+480636,JNJ,1985-09-05,2.976562976837158
+480637,JNJ,1985-09-06,2.992187976837158
+480638,JNJ,1985-09-09,2.945312976837158
+480639,JNJ,1985-09-10,2.875
+480640,JNJ,1985-09-11,2.859375
+480641,JNJ,1985-09-12,2.867187976837158
+480642,JNJ,1985-09-13,2.8125
+480643,JNJ,1985-09-16,2.6875
+480644,JNJ,1985-09-17,2.71875
+480645,JNJ,1985-09-18,2.75
+480646,JNJ,1985-09-19,2.859375
+480647,JNJ,1985-09-20,2.78125
+480648,JNJ,1985-09-23,2.859375
+480649,JNJ,1985-09-24,2.796875
+480650,JNJ,1985-09-25,2.765625
+480651,JNJ,1985-09-26,2.773437976837158
+480652,JNJ,1985-09-30,2.773437976837158
+480653,JNJ,1985-10-01,2.804687976837158
+480654,JNJ,1985-10-02,2.710937976837158
+480655,JNJ,1985-10-03,2.78125
+480656,JNJ,1985-10-04,2.742187976837158
+480657,JNJ,1985-10-07,2.710937976837158
+480658,JNJ,1985-10-08,2.710937976837158
+480659,JNJ,1985-10-09,2.71875
+480660,JNJ,1985-10-10,2.734375
+480661,JNJ,1985-10-11,2.78125
+480662,JNJ,1985-10-14,2.820312976837158
+480663,JNJ,1985-10-15,2.8125
+480664,JNJ,1985-10-16,2.851562976837158
+480665,JNJ,1985-10-17,2.90625
+480666,JNJ,1985-10-18,2.898437976837158
+480667,JNJ,1985-10-21,2.882812976837158
+480668,JNJ,1985-10-22,2.882812976837158
+480669,JNJ,1985-10-23,2.867187976837158
+480670,JNJ,1985-10-24,2.875
+480671,JNJ,1985-10-25,2.90625
+480672,JNJ,1985-10-28,2.90625
+480673,JNJ,1985-10-29,2.914062976837158
+480674,JNJ,1985-10-30,2.984375
+480675,JNJ,1985-10-31,2.9375
+480676,JNJ,1985-11-01,2.984375
+480677,JNJ,1985-11-04,2.960937976837158
+480678,JNJ,1985-11-05,2.96875
+480679,JNJ,1985-11-06,3.015625
+480680,JNJ,1985-11-07,3.007812976837158
+480681,JNJ,1985-11-08,3.015625
+480682,JNJ,1985-11-11,3.0625
+480683,JNJ,1985-11-12,3.101562976837158
+480684,JNJ,1985-11-13,3.101562976837158
+480685,JNJ,1985-11-14,3.132812976837158
+480686,JNJ,1985-11-15,3.109375
+480687,JNJ,1985-11-18,3.125
+480688,JNJ,1985-11-19,3.117187976837158
+480689,JNJ,1985-11-20,3.125
+480690,JNJ,1985-11-21,3.0625
+480691,JNJ,1985-11-22,2.976562976837158
+480692,JNJ,1985-11-25,2.9375
+480693,JNJ,1985-11-26,3.015625
+480694,JNJ,1985-11-27,3.101562976837158
+480695,JNJ,1985-11-29,3.117187976837158
+480696,JNJ,1985-12-02,3.085937976837158
+480697,JNJ,1985-12-03,3.078125
+480698,JNJ,1985-12-04,3.0625
+480699,JNJ,1985-12-05,3.125
+480700,JNJ,1985-12-06,3.109375
+480701,JNJ,1985-12-09,3.164062976837158
+480702,JNJ,1985-12-10,3.164062976837158
+480703,JNJ,1985-12-11,3.179687976837158
+480704,JNJ,1985-12-12,3.25
+480705,JNJ,1985-12-13,3.335937976837158
+480706,JNJ,1985-12-16,3.421875
+480707,JNJ,1985-12-17,3.367187976837158
+480708,JNJ,1985-12-18,3.273437976837158
+480709,JNJ,1985-12-19,3.320312976837158
+480710,JNJ,1985-12-20,3.28125
+480711,JNJ,1985-12-23,3.265625
+480712,JNJ,1985-12-24,3.242187976837158
+480713,JNJ,1985-12-26,3.242187976837158
+480714,JNJ,1985-12-27,3.265625
+480715,JNJ,1985-12-30,3.289062976837158
+480716,JNJ,1985-12-31,3.289062976837158
+480717,JNJ,1986-01-02,3.242187976837158
+480718,JNJ,1986-01-03,3.25
+480719,JNJ,1986-01-06,3.242187976837158
+480720,JNJ,1986-01-07,3.296875
+480721,JNJ,1986-01-08,3.226562976837158
+480722,JNJ,1986-01-09,3.171875
+480723,JNJ,1986-01-10,3.1875
+480724,JNJ,1986-01-13,3.226562976837158
+480725,JNJ,1986-01-14,3.242187976837158
+480726,JNJ,1986-01-15,3.195312976837158
+480727,JNJ,1986-01-16,3.1875
+480728,JNJ,1986-01-17,3.164062976837158
+480729,JNJ,1986-01-20,3.21875
+480730,JNJ,1986-01-21,3.1875
+480731,JNJ,1986-01-22,3.109375
+480732,JNJ,1986-01-23,3.148437976837158
+480733,JNJ,1986-01-24,3.125
+480734,JNJ,1986-01-27,3.132812976837158
+480735,JNJ,1986-01-28,3.242187976837158
+480736,JNJ,1986-01-29,3.21875
+480737,JNJ,1986-01-30,3.304687976837158
+480738,JNJ,1986-01-31,3.359375
+480739,JNJ,1986-02-03,3.390625
+480740,JNJ,1986-02-04,3.375
+480741,JNJ,1986-02-05,3.40625
+480742,JNJ,1986-02-06,3.429687976837158
+480743,JNJ,1986-02-07,3.34375
+480744,JNJ,1986-02-10,3.234375
+480745,JNJ,1986-02-11,3.164062976837158
+480746,JNJ,1986-02-12,3.125
+480747,JNJ,1986-02-13,3.234375
+480748,JNJ,1986-02-14,2.984375
+480749,JNJ,1986-02-18,3.070312976837158
+480750,JNJ,1986-02-19,3.0
+480751,JNJ,1986-02-20,3.007812976837158
+480752,JNJ,1986-02-21,3.0625
+480753,JNJ,1986-02-24,3.109375
+480754,JNJ,1986-02-25,3.085937976837158
+480755,JNJ,1986-02-26,3.03125
+480756,JNJ,1986-02-27,3.09375
+480757,JNJ,1986-02-28,3.109375
+480758,JNJ,1986-03-03,3.09375
+480759,JNJ,1986-03-04,3.09375
+480760,JNJ,1986-03-05,3.070312976837158
+480761,JNJ,1986-03-06,3.070312976837158
+480762,JNJ,1986-03-07,3.101562976837158
+480763,JNJ,1986-03-10,3.140625
+480764,JNJ,1986-03-11,3.234375
+480765,JNJ,1986-03-12,3.21875
+480766,JNJ,1986-03-13,3.28125
+480767,JNJ,1986-03-14,3.375
+480768,JNJ,1986-03-17,3.335937976837158
+480769,JNJ,1986-03-18,3.3125
+480770,JNJ,1986-03-19,3.328125
+480771,JNJ,1986-03-20,3.375
+480772,JNJ,1986-03-21,3.390625
+480773,JNJ,1986-03-24,3.445312976837158
+480774,JNJ,1986-03-25,3.5
+480775,JNJ,1986-03-26,3.5625
+480776,JNJ,1986-03-27,3.578125
+480777,JNJ,1986-03-31,3.585937976837158
+480778,JNJ,1986-04-01,3.484375
+480779,JNJ,1986-04-02,3.53125
+480780,JNJ,1986-04-03,3.492187976837158
+480781,JNJ,1986-04-04,3.34375
+480782,JNJ,1986-04-07,3.367187976837158
+480783,JNJ,1986-04-08,3.476562976837158
+480784,JNJ,1986-04-09,3.648437976837158
+480785,JNJ,1986-04-10,3.835937976837158
+480786,JNJ,1986-04-11,3.875
+480787,JNJ,1986-04-14,3.84375
+480788,JNJ,1986-04-15,3.820312976837158
+480789,JNJ,1986-04-16,3.914062976837158
+480790,JNJ,1986-04-17,4.03125
+480791,JNJ,1986-04-18,4.101562976837158
+480792,JNJ,1986-04-21,4.171875
+480793,JNJ,1986-04-22,4.21875
+480794,JNJ,1986-04-23,4.164062976837158
+480795,JNJ,1986-04-24,4.265625
+480796,JNJ,1986-04-25,4.289062976837158
+480797,JNJ,1986-04-28,4.265625
+480798,JNJ,1986-04-29,4.195312976837158
+480799,JNJ,1986-04-30,4.117187976837158
+480800,JNJ,1986-05-01,4.046875
+480801,JNJ,1986-05-02,4.046875
+480802,JNJ,1986-05-05,4.109375
+480803,JNJ,1986-05-06,4.101562976837158
+480804,JNJ,1986-05-07,4.09375
+480805,JNJ,1986-05-08,4.0625
+480806,JNJ,1986-05-09,4.054687976837158
+480807,JNJ,1986-05-12,4.023437976837158
+480808,JNJ,1986-05-13,4.03125
+480809,JNJ,1986-05-14,4.171875
+480810,JNJ,1986-05-15,4.109375
+480811,JNJ,1986-05-16,4.101562976837158
+480812,JNJ,1986-05-19,4.09375
+480813,JNJ,1986-05-20,4.148437976837158
+480814,JNJ,1986-05-21,4.21875
+480815,JNJ,1986-05-22,4.335937976837158
+480816,JNJ,1986-05-23,4.335937976837158
+480817,JNJ,1986-05-27,4.382812976837158
+480818,JNJ,1986-05-28,4.375
+480819,JNJ,1986-05-29,4.375
+480820,JNJ,1986-05-30,4.273437976837158
+480821,JNJ,1986-06-02,4.15625
+480822,JNJ,1986-06-03,4.1875
+480823,JNJ,1986-06-04,4.242187976837158
+480824,JNJ,1986-06-05,4.34375
+480825,JNJ,1986-06-06,4.460937976837158
+480826,JNJ,1986-06-09,4.335937976837158
+480827,JNJ,1986-06-10,4.25
+480828,JNJ,1986-06-11,4.25
+480829,JNJ,1986-06-12,4.257812976837158
+480830,JNJ,1986-06-13,4.390625
+480831,JNJ,1986-06-16,4.375
+480832,JNJ,1986-06-17,4.34375
+480833,JNJ,1986-06-18,4.367187976837158
+480834,JNJ,1986-06-19,4.28125
+480835,JNJ,1986-06-20,4.40625
+480836,JNJ,1986-06-23,4.4375
+480837,JNJ,1986-06-24,4.515625
+480838,JNJ,1986-06-25,4.539062976837158
+480839,JNJ,1986-06-26,4.546875
+480840,JNJ,1986-06-27,4.539062976837158
+480841,JNJ,1986-06-30,4.539062976837158
+480842,JNJ,1986-07-01,4.515625
+480843,JNJ,1986-07-02,4.554687976837158
+480844,JNJ,1986-07-03,4.492187976837158
+480845,JNJ,1986-07-07,4.265625
+480846,JNJ,1986-07-08,4.140625
+480847,JNJ,1986-07-09,4.179687976837158
+480848,JNJ,1986-07-10,4.203125
+480849,JNJ,1986-07-11,4.171875
+480850,JNJ,1986-07-14,4.117187976837158
+480851,JNJ,1986-07-15,4.140625
+480852,JNJ,1986-07-16,4.148437976837158
+480853,JNJ,1986-07-17,4.203125
+480854,JNJ,1986-07-18,4.21875
+480855,JNJ,1986-07-21,4.210937976837158
+480856,JNJ,1986-07-22,4.320312976837158
+480857,JNJ,1986-07-23,4.398437976837158
+480858,JNJ,1986-07-24,4.328125
+480859,JNJ,1986-07-25,4.359375
+480860,JNJ,1986-07-28,4.234375
+480861,JNJ,1986-07-29,4.210937976837158
+480862,JNJ,1986-07-30,4.296875
+480863,JNJ,1986-07-31,4.257812976837158
+480864,JNJ,1986-08-01,4.21875
+480865,JNJ,1986-08-04,4.273437976837158
+480866,JNJ,1986-08-05,4.210937976837158
+480867,JNJ,1986-08-06,4.226562976837158
+480868,JNJ,1986-08-07,4.234375
+480869,JNJ,1986-08-08,4.28125
+480870,JNJ,1986-08-11,4.320312976837158
+480871,JNJ,1986-08-12,4.328125
+480872,JNJ,1986-08-13,4.429687976837158
+480873,JNJ,1986-08-14,4.53125
+480874,JNJ,1986-08-15,4.546875
+480875,JNJ,1986-08-18,4.5
+480876,JNJ,1986-08-19,4.429687976837158
+480877,JNJ,1986-08-20,4.59375
+480878,JNJ,1986-08-21,4.59375
+480879,JNJ,1986-08-22,4.59375
+480880,JNJ,1986-08-25,4.53125
+480881,JNJ,1986-08-26,4.585937976837158
+480882,JNJ,1986-08-27,4.5625
+480883,JNJ,1986-08-28,4.570312976837158
+480884,JNJ,1986-08-29,4.617187976837158
+480885,JNJ,1986-09-02,4.4375
+480886,JNJ,1986-09-03,4.445312976837158
+480887,JNJ,1986-09-04,4.40625
+480888,JNJ,1986-09-05,4.328125
+480889,JNJ,1986-09-08,4.257812976837158
+480890,JNJ,1986-09-09,4.203125
+480891,JNJ,1986-09-10,4.164062976837158
+480892,JNJ,1986-09-11,4.03125
+480893,JNJ,1986-09-12,3.921875
+480894,JNJ,1986-09-15,3.953125
+480895,JNJ,1986-09-16,3.945312976837158
+480896,JNJ,1986-09-17,3.921875
+480897,JNJ,1986-09-18,3.875
+480898,JNJ,1986-09-19,3.765625
+480899,JNJ,1986-09-22,3.835937976837158
+480900,JNJ,1986-09-23,3.898437976837158
+480901,JNJ,1986-09-24,4.007812976837158
+480902,JNJ,1986-09-25,3.90625
+480903,JNJ,1986-09-26,3.929687976837158
+480904,JNJ,1986-09-29,3.953125
+480905,JNJ,1986-09-30,4.0
+480906,JNJ,1986-10-01,4.03125
+480907,JNJ,1986-10-02,4.039062976837158
+480908,JNJ,1986-10-03,4.023437976837158
+480909,JNJ,1986-10-06,3.976562976837158
+480910,JNJ,1986-10-07,4.03125
+480911,JNJ,1986-10-08,4.117187976837158
+480912,JNJ,1986-10-09,4.125
+480913,JNJ,1986-10-10,4.101562976837158
+480914,JNJ,1986-10-13,4.101562976837158
+480915,JNJ,1986-10-14,4.179687976837158
+480916,JNJ,1986-10-15,4.273437976837158
+480917,JNJ,1986-10-16,4.367187976837158
+480918,JNJ,1986-10-17,4.375
+480919,JNJ,1986-10-20,4.289062976837158
+480920,JNJ,1986-10-21,4.296875
+480921,JNJ,1986-10-22,4.335937976837158
+480922,JNJ,1986-10-23,4.351562976837158
+480923,JNJ,1986-10-24,4.289062976837158
+480924,JNJ,1986-10-27,4.335937976837158
+480925,JNJ,1986-10-28,4.289062976837158
+480926,JNJ,1986-10-29,4.3125
+480927,JNJ,1986-10-30,4.34375
+480928,JNJ,1986-10-31,4.359375
+480929,JNJ,1986-11-03,4.351562976837158
+480930,JNJ,1986-11-04,4.367187976837158
+480931,JNJ,1986-11-05,4.40625
+480932,JNJ,1986-11-06,4.398437976837158
+480933,JNJ,1986-11-07,4.34375
+480934,JNJ,1986-11-10,4.359375
+480935,JNJ,1986-11-11,4.375
+480936,JNJ,1986-11-12,4.375
+480937,JNJ,1986-11-13,4.265625
+480938,JNJ,1986-11-14,4.320312976837158
+480939,JNJ,1986-11-17,4.226562976837158
+480940,JNJ,1986-11-18,4.078125
+480941,JNJ,1986-11-19,4.148437976837158
+480942,JNJ,1986-11-20,4.210937976837158
+480943,JNJ,1986-11-21,4.335937976837158
+480944,JNJ,1986-11-24,4.390625
+480945,JNJ,1986-11-25,4.367187976837158
+480946,JNJ,1986-11-26,4.34375
+480947,JNJ,1986-11-28,4.28125
+480948,JNJ,1986-12-01,4.242187976837158
+480949,JNJ,1986-12-02,4.375
+480950,JNJ,1986-12-03,4.421875
+480951,JNJ,1986-12-04,4.34375
+480952,JNJ,1986-12-05,4.335937976837158
+480953,JNJ,1986-12-08,4.4375
+480954,JNJ,1986-12-09,4.40625
+480955,JNJ,1986-12-10,4.476562976837158
+480956,JNJ,1986-12-11,4.414062976837158
+480957,JNJ,1986-12-12,4.304687976837158
+480958,JNJ,1986-12-15,4.335937976837158
+480959,JNJ,1986-12-16,4.375
+480960,JNJ,1986-12-17,4.328125
+480961,JNJ,1986-12-18,4.273437976837158
+480962,JNJ,1986-12-19,4.265625
+480963,JNJ,1986-12-22,4.1875
+480964,JNJ,1986-12-23,4.140625
+480965,JNJ,1986-12-24,4.171875
+480966,JNJ,1986-12-26,4.242187976837158
+480967,JNJ,1986-12-29,4.148437976837158
+480968,JNJ,1986-12-30,4.15625
+480969,JNJ,1986-12-31,4.101562976837158
+480970,JNJ,1987-01-02,4.210937976837158
+480971,JNJ,1987-01-05,4.367187976837158
+480972,JNJ,1987-01-06,4.351562976837158
+480973,JNJ,1987-01-07,4.351562976837158
+480974,JNJ,1987-01-08,4.304687976837158
+480975,JNJ,1987-01-09,4.34375
+480976,JNJ,1987-01-12,4.304687976837158
+480977,JNJ,1987-01-13,4.28125
+480978,JNJ,1987-01-14,4.375
+480979,JNJ,1987-01-15,4.46875
+480980,JNJ,1987-01-16,4.546875
+480981,JNJ,1987-01-19,4.6875
+480982,JNJ,1987-01-20,4.59375
+480983,JNJ,1987-01-21,4.59375
+480984,JNJ,1987-01-22,4.6875
+480985,JNJ,1987-01-23,4.6875
+480986,JNJ,1987-01-26,4.703125
+480987,JNJ,1987-01-27,4.851562976837158
+480988,JNJ,1987-01-28,4.851562976837158
+480989,JNJ,1987-01-29,4.773437976837158
+480990,JNJ,1987-01-30,4.726562976837158
+480991,JNJ,1987-02-02,4.757812976837158
+480992,JNJ,1987-02-03,4.8125
+480993,JNJ,1987-02-04,4.898437976837158
+480994,JNJ,1987-02-05,4.929687976837158
+480995,JNJ,1987-02-06,4.914062976837158
+480996,JNJ,1987-02-09,4.859375
+480997,JNJ,1987-02-10,4.8125
+480998,JNJ,1987-02-11,5.0
+480999,JNJ,1987-02-12,5.007812976837158
+481000,JNJ,1987-02-13,5.164062976837158
+481001,JNJ,1987-02-17,5.390625
+481002,JNJ,1987-02-18,5.4375
+481003,JNJ,1987-02-19,5.351562976837158
+481004,JNJ,1987-02-20,5.28125
+481005,JNJ,1987-02-23,5.1875
+481006,JNJ,1987-02-24,5.304687976837158
+481007,JNJ,1987-02-25,5.304687976837158
+481008,JNJ,1987-02-26,5.304687976837158
+481009,JNJ,1987-02-27,5.390625
+481010,JNJ,1987-03-02,5.367187976837158
+481011,JNJ,1987-03-03,5.46875
+481012,JNJ,1987-03-04,5.710937976837158
+481013,JNJ,1987-03-05,5.6875
+481014,JNJ,1987-03-06,5.640625
+481015,JNJ,1987-03-09,5.53125
+481016,JNJ,1987-03-10,5.640625
+481017,JNJ,1987-03-11,5.65625
+481018,JNJ,1987-03-12,5.609375
+481019,JNJ,1987-03-13,5.617187976837158
+481020,JNJ,1987-03-16,5.554687976837158
+481021,JNJ,1987-03-17,5.664062976837158
+481022,JNJ,1987-03-18,5.617187976837158
+481023,JNJ,1987-03-19,5.625
+481024,JNJ,1987-03-20,5.695312976837158
+481025,JNJ,1987-03-23,5.796875
+481026,JNJ,1987-03-24,5.796875
+481027,JNJ,1987-03-25,5.671875
+481028,JNJ,1987-03-26,5.703125
+481029,JNJ,1987-03-27,5.609375
+481030,JNJ,1987-03-30,5.492187976837158
+481031,JNJ,1987-03-31,5.53125
+481032,JNJ,1987-04-01,5.617187976837158
+481033,JNJ,1987-04-02,5.554687976837158
+481034,JNJ,1987-04-03,5.617187976837158
+481035,JNJ,1987-04-06,5.695312976837158
+481036,JNJ,1987-04-07,5.65625
+481037,JNJ,1987-04-08,5.65625
+481038,JNJ,1987-04-09,5.585937976837158
+481039,JNJ,1987-04-10,5.65625
+481040,JNJ,1987-04-13,5.5625
+481041,JNJ,1987-04-14,5.34375
+481042,JNJ,1987-04-15,5.390625
+481043,JNJ,1987-04-16,5.390625
+481044,JNJ,1987-04-20,5.359375
+481045,JNJ,1987-04-21,5.53125
+481046,JNJ,1987-04-22,5.460937976837158
+481047,JNJ,1987-04-23,5.5
+481048,JNJ,1987-04-24,5.4375
+481049,JNJ,1987-04-27,5.453125
+481050,JNJ,1987-04-28,5.492187976837158
+481051,JNJ,1987-04-29,5.453125
+481052,JNJ,1987-04-30,5.445312976837158
+481053,JNJ,1987-05-01,5.382812976837158
+481054,JNJ,1987-05-04,5.421875
+481055,JNJ,1987-05-05,5.609375
+481056,JNJ,1987-05-06,5.53125
+481057,JNJ,1987-05-07,5.46875
+481058,JNJ,1987-05-08,5.445312976837158
+481059,JNJ,1987-05-11,5.367187976837158
+481060,JNJ,1987-05-12,5.398437976837158
+481061,JNJ,1987-05-13,5.382812976837158
+481062,JNJ,1987-05-14,5.351562976837158
+481063,JNJ,1987-05-15,5.195312976837158
+481064,JNJ,1987-05-18,5.171875
+481065,JNJ,1987-05-19,5.046875
+481066,JNJ,1987-05-20,5.15625
+481067,JNJ,1987-05-21,5.164062976837158
+481068,JNJ,1987-05-22,5.1875
+481069,JNJ,1987-05-26,5.289062976837158
+481070,JNJ,1987-05-27,5.273437976837158
+481071,JNJ,1987-05-28,5.3125
+481072,JNJ,1987-05-29,5.375
+481073,JNJ,1987-06-01,5.335937976837158
+481074,JNJ,1987-06-02,5.398437976837158
+481075,JNJ,1987-06-03,5.515625
+481076,JNJ,1987-06-04,5.515625
+481077,JNJ,1987-06-05,5.484375
+481078,JNJ,1987-06-08,5.578125
+481079,JNJ,1987-06-09,5.570312976837158
+481080,JNJ,1987-06-10,5.515625
+481081,JNJ,1987-06-11,5.5625
+481082,JNJ,1987-06-12,5.710937976837158
+481083,JNJ,1987-06-15,5.710937976837158
+481084,JNJ,1987-06-16,5.695312976837158
+481085,JNJ,1987-06-17,5.6875
+481086,JNJ,1987-06-18,5.828125
+481087,JNJ,1987-06-19,5.84375
+481088,JNJ,1987-06-22,5.90625
+481089,JNJ,1987-06-23,5.90625
+481090,JNJ,1987-06-24,5.789062976837158
+481091,JNJ,1987-06-25,5.84375
+481092,JNJ,1987-06-26,5.789062976837158
+481093,JNJ,1987-06-29,5.84375
+481094,JNJ,1987-06-30,5.742187976837158
+481095,JNJ,1987-07-01,5.6875
+481096,JNJ,1987-07-02,5.664062976837158
+481097,JNJ,1987-07-06,5.570312976837158
+481098,JNJ,1987-07-07,5.671875
+481099,JNJ,1987-07-08,5.71875
+481100,JNJ,1987-07-09,5.710937976837158
+481101,JNJ,1987-07-10,5.8125
+481102,JNJ,1987-07-13,5.804687976837158
+481103,JNJ,1987-07-14,5.890625
+481104,JNJ,1987-07-15,5.851562976837158
+481105,JNJ,1987-07-16,5.929687976837158
+481106,JNJ,1987-07-17,5.90625
+481107,JNJ,1987-07-20,5.835937976837158
+481108,JNJ,1987-07-21,5.851562976837158
+481109,JNJ,1987-07-22,5.90625
+481110,JNJ,1987-07-23,5.875
+481111,JNJ,1987-07-24,5.851562976837158
+481112,JNJ,1987-07-27,5.835937976837158
+481113,JNJ,1987-07-28,5.820312976837158
+481114,JNJ,1987-07-29,5.953125
+481115,JNJ,1987-07-30,6.03125
+481116,JNJ,1987-07-31,5.953125
+481117,JNJ,1987-08-03,5.890625
+481118,JNJ,1987-08-04,5.890625
+481119,JNJ,1987-08-05,6.03125
+481120,JNJ,1987-08-06,6.109375
+481121,JNJ,1987-08-07,6.171875
+481122,JNJ,1987-08-10,6.25
+481123,JNJ,1987-08-11,6.40625
+481124,JNJ,1987-08-12,6.320312976837158
+481125,JNJ,1987-08-13,6.320312976837158
+481126,JNJ,1987-08-14,6.28125
+481127,JNJ,1987-08-17,6.351562976837158
+481128,JNJ,1987-08-18,6.34375
+481129,JNJ,1987-08-19,6.34375
+481130,JNJ,1987-08-20,6.5
+481131,JNJ,1987-08-21,6.515625
+481132,JNJ,1987-08-24,6.4375
+481133,JNJ,1987-08-25,6.539062976837158
+481134,JNJ,1987-08-26,6.484375
+481135,JNJ,1987-08-27,6.359375
+481136,JNJ,1987-08-28,6.226562976837158
+481137,JNJ,1987-08-31,6.234375
+481138,JNJ,1987-09-01,6.007812976837158
+481139,JNJ,1987-09-02,6.03125
+481140,JNJ,1987-09-03,5.976562976837158
+481141,JNJ,1987-09-04,5.945312976837158
+481142,JNJ,1987-09-08,5.914062976837158
+481143,JNJ,1987-09-09,5.875
+481144,JNJ,1987-09-10,5.929687976837158
+481145,JNJ,1987-09-11,6.0
+481146,JNJ,1987-09-14,6.039062976837158
+481147,JNJ,1987-09-15,5.992187976837158
+481148,JNJ,1987-09-16,5.75
+481149,JNJ,1987-09-17,5.78125
+481150,JNJ,1987-09-18,5.804687976837158
+481151,JNJ,1987-09-21,5.601562976837158
+481152,JNJ,1987-09-22,5.804687976837158
+481153,JNJ,1987-09-23,5.921875
+481154,JNJ,1987-09-24,5.898437976837158
+481155,JNJ,1987-09-25,5.84375
+481156,JNJ,1987-09-28,5.96875
+481157,JNJ,1987-09-29,5.914062976837158
+481158,JNJ,1987-09-30,5.96875
+481159,JNJ,1987-10-01,6.09375
+481160,JNJ,1987-10-02,6.195312976837158
+481161,JNJ,1987-10-05,6.164062976837158
+481162,JNJ,1987-10-06,5.921875
+481163,JNJ,1987-10-07,5.859375
+481164,JNJ,1987-10-08,5.765625
+481165,JNJ,1987-10-09,5.671875
+481166,JNJ,1987-10-12,5.65625
+481167,JNJ,1987-10-13,5.671875
+481168,JNJ,1987-10-14,5.40625
+481169,JNJ,1987-10-15,5.265625
+481170,JNJ,1987-10-16,4.9375
+481171,JNJ,1987-10-19,4.03125
+481172,JNJ,1987-10-20,4.476562976837158
+481173,JNJ,1987-10-21,4.640625
+481174,JNJ,1987-10-22,4.523437976837158
+481175,JNJ,1987-10-23,4.59375
+481176,JNJ,1987-10-26,4.234375
+481177,JNJ,1987-10-27,4.4375
+481178,JNJ,1987-10-28,4.601562976837158
+481179,JNJ,1987-10-29,4.9375
+481180,JNJ,1987-10-30,5.0
+481181,JNJ,1987-11-02,4.984375
+481182,JNJ,1987-11-03,4.859375
+481183,JNJ,1987-11-04,4.859375
+481184,JNJ,1987-11-05,4.96875
+481185,JNJ,1987-11-06,4.765625
+481186,JNJ,1987-11-09,4.570312976837158
+481187,JNJ,1987-11-10,4.515625
+481188,JNJ,1987-11-11,4.59375
+481189,JNJ,1987-11-12,4.789062976837158
+481190,JNJ,1987-11-13,4.828125
+481191,JNJ,1987-11-16,4.875
+481192,JNJ,1987-11-17,4.804687976837158
+481193,JNJ,1987-11-18,4.882812976837158
+481194,JNJ,1987-11-19,4.765625
+481195,JNJ,1987-11-20,4.859375
+481196,JNJ,1987-11-23,4.921875
+481197,JNJ,1987-11-24,4.976562976837158
+481198,JNJ,1987-11-25,4.898437976837158
+481199,JNJ,1987-11-27,4.757812976837158
+481200,JNJ,1987-11-30,4.5625
+481201,JNJ,1987-12-01,4.640625
+481202,JNJ,1987-12-02,4.742187976837158
+481203,JNJ,1987-12-03,4.492187976837158
+481204,JNJ,1987-12-04,4.429687976837158
+481205,JNJ,1987-12-07,4.65625
+481206,JNJ,1987-12-08,4.820312976837158
+481207,JNJ,1987-12-09,4.835937976837158
+481208,JNJ,1987-12-10,4.726562976837158
+481209,JNJ,1987-12-11,4.757812976837158
+481210,JNJ,1987-12-14,4.953125
+481211,JNJ,1987-12-15,4.914062976837158
+481212,JNJ,1987-12-16,4.992187976837158
+481213,JNJ,1987-12-17,4.851562976837158
+481214,JNJ,1987-12-18,4.9375
+481215,JNJ,1987-12-21,4.960937976837158
+481216,JNJ,1987-12-22,4.890625
+481217,JNJ,1987-12-23,4.96875
+481218,JNJ,1987-12-24,4.960937976837158
+481219,JNJ,1987-12-28,4.804687976837158
+481220,JNJ,1987-12-29,4.789062976837158
+481221,JNJ,1987-12-30,4.796875
+481222,JNJ,1987-12-31,4.679687976837158
+481223,JNJ,1988-01-04,4.882812976837158
+481224,JNJ,1988-01-05,4.90625
+481225,JNJ,1988-01-06,4.875
+481226,JNJ,1988-01-07,4.851562976837158
+481227,JNJ,1988-01-08,4.53125
+481228,JNJ,1988-01-11,4.515625
+481229,JNJ,1988-01-12,4.484375
+481230,JNJ,1988-01-13,4.46875
+481231,JNJ,1988-01-14,4.515625
+481232,JNJ,1988-01-15,4.617187976837158
+481233,JNJ,1988-01-18,4.640625
+481234,JNJ,1988-01-19,4.640625
+481235,JNJ,1988-01-20,4.484375
+481236,JNJ,1988-01-21,4.671875
+481237,JNJ,1988-01-22,4.992187976837158
+481238,JNJ,1988-01-25,4.921875
+481239,JNJ,1988-01-26,4.851562976837158
+481240,JNJ,1988-01-27,4.710937976837158
+481241,JNJ,1988-01-28,4.796875
+481242,JNJ,1988-01-29,4.898437976837158
+481243,JNJ,1988-02-01,4.859375
+481244,JNJ,1988-02-02,4.851562976837158
+481245,JNJ,1988-02-03,4.765625
+481246,JNJ,1988-02-04,4.835937976837158
+481247,JNJ,1988-02-05,4.820312976837158
+481248,JNJ,1988-02-08,4.796875
+481249,JNJ,1988-02-09,4.867187976837158
+481250,JNJ,1988-02-10,4.992187976837158
+481251,JNJ,1988-02-11,4.929687976837158
+481252,JNJ,1988-02-12,4.984375
+481253,JNJ,1988-02-16,5.125
+481254,JNJ,1988-02-17,5.0625
+481255,JNJ,1988-02-18,4.96875
+481256,JNJ,1988-02-19,5.054687976837158
+481257,JNJ,1988-02-22,5.15625
+481258,JNJ,1988-02-23,5.125
+481259,JNJ,1988-02-24,5.132812976837158
+481260,JNJ,1988-02-25,5.046875
+481261,JNJ,1988-02-26,5.078125
+481262,JNJ,1988-02-29,5.203125
+481263,JNJ,1988-03-01,5.1875
+481264,JNJ,1988-03-02,5.203125
+481265,JNJ,1988-03-03,5.171875
+481266,JNJ,1988-03-04,5.125
+481267,JNJ,1988-03-07,5.15625
+481268,JNJ,1988-03-08,5.21875
+481269,JNJ,1988-03-09,5.328125
+481270,JNJ,1988-03-10,5.257812976837158
+481271,JNJ,1988-03-11,5.242187976837158
+481272,JNJ,1988-03-14,5.28125
+481273,JNJ,1988-03-15,5.257812976837158
+481274,JNJ,1988-03-16,5.328125
+481275,JNJ,1988-03-17,5.398437976837158
+481276,JNJ,1988-03-18,5.34375
+481277,JNJ,1988-03-21,5.296875
+481278,JNJ,1988-03-22,5.3125
+481279,JNJ,1988-03-23,5.289062976837158
+481280,JNJ,1988-03-24,5.171875
+481281,JNJ,1988-03-25,5.054687976837158
+481282,JNJ,1988-03-28,5.0
+481283,JNJ,1988-03-29,5.046875
+481284,JNJ,1988-03-30,4.921875
+481285,JNJ,1988-03-31,4.960937976837158
+481286,JNJ,1988-04-04,4.851562976837158
+481287,JNJ,1988-04-05,4.914062976837158
+481288,JNJ,1988-04-06,5.109375
+481289,JNJ,1988-04-07,5.070312976837158
+481290,JNJ,1988-04-08,5.164062976837158
+481291,JNJ,1988-04-11,5.164062976837158
+481292,JNJ,1988-04-12,5.25
+481293,JNJ,1988-04-13,5.25
+481294,JNJ,1988-04-14,4.976562976837158
+481295,JNJ,1988-04-15,4.992187976837158
+481296,JNJ,1988-04-18,4.914062976837158
+481297,JNJ,1988-04-19,4.828125
+481298,JNJ,1988-04-20,4.8125
+481299,JNJ,1988-04-21,4.773437976837158
+481300,JNJ,1988-04-22,4.84375
+481301,JNJ,1988-04-25,4.945312976837158
+481302,JNJ,1988-04-26,4.953125
+481303,JNJ,1988-04-27,4.859375
+481304,JNJ,1988-04-28,4.820312976837158
+481305,JNJ,1988-04-29,4.734375
+481306,JNJ,1988-05-02,4.742187976837158
+481307,JNJ,1988-05-03,4.78125
+481308,JNJ,1988-05-04,4.671875
+481309,JNJ,1988-05-05,4.664062976837158
+481310,JNJ,1988-05-06,4.601562976837158
+481311,JNJ,1988-05-09,4.5625
+481312,JNJ,1988-05-10,4.570312976837158
+481313,JNJ,1988-05-11,4.554687976837158
+481314,JNJ,1988-05-12,4.539062976837158
+481315,JNJ,1988-05-13,4.578125
+481316,JNJ,1988-05-16,4.59375
+481317,JNJ,1988-05-17,4.46875
+481318,JNJ,1988-05-18,4.34375
+481319,JNJ,1988-05-19,4.421875
+481320,JNJ,1988-05-20,4.453125
+481321,JNJ,1988-05-23,4.492187976837158
+481322,JNJ,1988-05-24,4.578125
+481323,JNJ,1988-05-25,4.617187976837158
+481324,JNJ,1988-05-26,4.664062976837158
+481325,JNJ,1988-05-27,4.664062976837158
+481326,JNJ,1988-05-31,4.859375
+481327,JNJ,1988-06-01,4.960937976837158
+481328,JNJ,1988-06-02,4.953125
+481329,JNJ,1988-06-03,4.960937976837158
+481330,JNJ,1988-06-06,4.960937976837158
+481331,JNJ,1988-06-07,4.90625
+481332,JNJ,1988-06-08,5.039062976837158
+481333,JNJ,1988-06-09,4.96875
+481334,JNJ,1988-06-10,4.84375
+481335,JNJ,1988-06-13,4.945312976837158
+481336,JNJ,1988-06-14,5.046875
+481337,JNJ,1988-06-15,5.109375
+481338,JNJ,1988-06-16,5.007812976837158
+481339,JNJ,1988-06-17,5.0625
+481340,JNJ,1988-06-20,5.023437976837158
+481341,JNJ,1988-06-21,5.03125
+481342,JNJ,1988-06-22,4.960937976837158
+481343,JNJ,1988-06-23,4.976562976837158
+481344,JNJ,1988-06-24,4.929687976837158
+481345,JNJ,1988-06-27,4.804687976837158
+481346,JNJ,1988-06-28,4.851562976837158
+481347,JNJ,1988-06-29,4.859375
+481348,JNJ,1988-06-30,4.960937976837158
+481349,JNJ,1988-07-01,4.9375
+481350,JNJ,1988-07-05,4.984375
+481351,JNJ,1988-07-06,4.875
+481352,JNJ,1988-07-07,4.84375
+481353,JNJ,1988-07-08,4.828125
+481354,JNJ,1988-07-11,4.914062976837158
+481355,JNJ,1988-07-12,4.882812976837158
+481356,JNJ,1988-07-13,4.960937976837158
+481357,JNJ,1988-07-14,4.992187976837158
+481358,JNJ,1988-07-15,4.96875
+481359,JNJ,1988-07-18,4.9375
+481360,JNJ,1988-07-19,4.9375
+481361,JNJ,1988-07-20,4.976562976837158
+481362,JNJ,1988-07-21,4.914062976837158
+481363,JNJ,1988-07-22,4.835937976837158
+481364,JNJ,1988-07-25,4.859375
+481365,JNJ,1988-07-26,4.84375
+481366,JNJ,1988-07-27,4.765625
+481367,JNJ,1988-07-28,4.828125
+481368,JNJ,1988-07-29,5.0
+481369,JNJ,1988-08-01,5.039062976837158
+481370,JNJ,1988-08-02,5.046875
+481371,JNJ,1988-08-03,5.117187976837158
+481372,JNJ,1988-08-04,5.046875
+481373,JNJ,1988-08-05,5.046875
+481374,JNJ,1988-08-08,5.070312976837158
+481375,JNJ,1988-08-09,5.03125
+481376,JNJ,1988-08-10,4.976562976837158
+481377,JNJ,1988-08-11,4.984375
+481378,JNJ,1988-08-12,4.984375
+481379,JNJ,1988-08-15,4.96875
+481380,JNJ,1988-08-16,4.984375
+481381,JNJ,1988-08-17,5.03125
+481382,JNJ,1988-08-18,5.054687976837158
+481383,JNJ,1988-08-19,5.0
+481384,JNJ,1988-08-22,4.96875
+481385,JNJ,1988-08-23,5.0
+481386,JNJ,1988-08-24,5.085937976837158
+481387,JNJ,1988-08-25,5.109375
+481388,JNJ,1988-08-26,5.054687976837158
+481389,JNJ,1988-08-29,5.078125
+481390,JNJ,1988-08-30,5.046875
+481391,JNJ,1988-08-31,5.0625
+481392,JNJ,1988-09-01,5.03125
+481393,JNJ,1988-09-02,5.125
+481394,JNJ,1988-09-06,5.203125
+481395,JNJ,1988-09-07,5.273437976837158
+481396,JNJ,1988-09-08,5.28125
+481397,JNJ,1988-09-09,5.25
+481398,JNJ,1988-09-12,5.242187976837158
+481399,JNJ,1988-09-13,5.21875
+481400,JNJ,1988-09-14,5.304687976837158
+481401,JNJ,1988-09-15,5.273437976837158
+481402,JNJ,1988-09-16,5.296875
+481403,JNJ,1988-09-19,5.265625
+481404,JNJ,1988-09-20,5.289062976837158
+481405,JNJ,1988-09-21,5.328125
+481406,JNJ,1988-09-22,5.289062976837158
+481407,JNJ,1988-09-23,5.320312976837158
+481408,JNJ,1988-09-26,5.304687976837158
+481409,JNJ,1988-09-27,5.3125
+481410,JNJ,1988-09-28,5.335937976837158
+481411,JNJ,1988-09-29,5.367187976837158
+481412,JNJ,1988-09-30,5.367187976837158
+481413,JNJ,1988-10-03,5.382812976837158
+481414,JNJ,1988-10-04,5.351562976837158
+481415,JNJ,1988-10-05,5.367187976837158
+481416,JNJ,1988-10-06,5.367187976837158
+481417,JNJ,1988-10-07,5.453125
+481418,JNJ,1988-10-10,5.460937976837158
+481419,JNJ,1988-10-11,5.414062976837158
+481420,JNJ,1988-10-12,5.3125
+481421,JNJ,1988-10-13,5.375
+481422,JNJ,1988-10-14,5.390625
+481423,JNJ,1988-10-17,5.398437976837158
+481424,JNJ,1988-10-18,5.414062976837158
+481425,JNJ,1988-10-19,5.398437976837158
+481426,JNJ,1988-10-20,5.5
+481427,JNJ,1988-10-21,5.507812976837158
+481428,JNJ,1988-10-24,5.4375
+481429,JNJ,1988-10-25,5.46875
+481430,JNJ,1988-10-26,5.460937976837158
+481431,JNJ,1988-10-27,5.398437976837158
+481432,JNJ,1988-10-28,5.4375
+481433,JNJ,1988-10-31,5.4375
+481434,JNJ,1988-11-01,5.453125
+481435,JNJ,1988-11-02,5.46875
+481436,JNJ,1988-11-03,5.445312976837158
+481437,JNJ,1988-11-04,5.414062976837158
+481438,JNJ,1988-11-07,5.367187976837158
+481439,JNJ,1988-11-08,5.40625
+481440,JNJ,1988-11-09,5.382812976837158
+481441,JNJ,1988-11-10,5.382812976837158
+481442,JNJ,1988-11-11,5.273437976837158
+481443,JNJ,1988-11-14,5.226562976837158
+481444,JNJ,1988-11-15,5.195312976837158
+481445,JNJ,1988-11-16,5.054687976837158
+481446,JNJ,1988-11-17,5.140625
+481447,JNJ,1988-11-18,5.203125
+481448,JNJ,1988-11-21,5.226562976837158
+481449,JNJ,1988-11-22,5.273437976837158
+481450,JNJ,1988-11-23,5.273437976837158
+481451,JNJ,1988-11-25,5.171875
+481452,JNJ,1988-11-28,5.25
+481453,JNJ,1988-11-29,5.359375
+481454,JNJ,1988-11-30,5.375
+481455,JNJ,1988-12-01,5.328125
+481456,JNJ,1988-12-02,5.296875
+481457,JNJ,1988-12-05,5.34375
+481458,JNJ,1988-12-06,5.414062976837158
+481459,JNJ,1988-12-07,5.453125
+481460,JNJ,1988-12-08,5.40625
+481461,JNJ,1988-12-09,5.4375
+481462,JNJ,1988-12-12,5.359375
+481463,JNJ,1988-12-13,5.351562976837158
+481464,JNJ,1988-12-14,5.3125
+481465,JNJ,1988-12-15,5.320312976837158
+481466,JNJ,1988-12-16,5.359375
+481467,JNJ,1988-12-19,5.4375
+481468,JNJ,1988-12-20,5.351562976837158
+481469,JNJ,1988-12-21,5.328125
+481470,JNJ,1988-12-22,5.304687976837158
+481471,JNJ,1988-12-23,5.328125
+481472,JNJ,1988-12-27,5.289062976837158
+481473,JNJ,1988-12-28,5.296875
+481474,JNJ,1988-12-29,5.367187976837158
+481475,JNJ,1988-12-30,5.320312976837158
+481476,JNJ,1989-01-03,5.226562976837158
+481477,JNJ,1989-01-04,5.328125
+481478,JNJ,1989-01-05,5.359375
+481479,JNJ,1989-01-06,5.351562976837158
+481480,JNJ,1989-01-09,5.34375
+481481,JNJ,1989-01-10,5.296875
+481482,JNJ,1989-01-11,5.320312976837158
+481483,JNJ,1989-01-12,5.28125
+481484,JNJ,1989-01-13,5.28125
+481485,JNJ,1989-01-16,5.335937976837158
+481486,JNJ,1989-01-17,5.359375
+481487,JNJ,1989-01-18,5.414062976837158
+481488,JNJ,1989-01-19,5.375
+481489,JNJ,1989-01-20,5.382812976837158
+481490,JNJ,1989-01-23,5.34375
+481491,JNJ,1989-01-24,5.4375
+481492,JNJ,1989-01-25,5.414062976837158
+481493,JNJ,1989-01-26,5.492187976837158
+481494,JNJ,1989-01-27,5.671875
+481495,JNJ,1989-01-30,5.648437976837158
+481496,JNJ,1989-01-31,5.726562976837158
+481497,JNJ,1989-02-01,5.664062976837158
+481498,JNJ,1989-02-02,5.632812976837158
+481499,JNJ,1989-02-03,5.65625
+481500,JNJ,1989-02-06,5.648437976837158
+481501,JNJ,1989-02-07,5.710937976837158
+481502,JNJ,1989-02-08,5.71875
+481503,JNJ,1989-02-09,5.625
+481504,JNJ,1989-02-10,5.53125
+481505,JNJ,1989-02-13,5.5625
+481506,JNJ,1989-02-14,5.53125
+481507,JNJ,1989-02-15,5.609375
+481508,JNJ,1989-02-16,5.59375
+481509,JNJ,1989-02-17,5.648437976837158
+481510,JNJ,1989-02-21,5.585937976837158
+481511,JNJ,1989-02-22,5.453125
+481512,JNJ,1989-02-23,5.460937976837158
+481513,JNJ,1989-02-24,5.390625
+481514,JNJ,1989-02-27,5.429687976837158
+481515,JNJ,1989-02-28,5.382812976837158
+481516,JNJ,1989-03-01,5.351562976837158
+481517,JNJ,1989-03-02,5.414062976837158
+481518,JNJ,1989-03-03,5.445312976837158
+481519,JNJ,1989-03-06,5.460937976837158
+481520,JNJ,1989-03-07,5.445312976837158
+481521,JNJ,1989-03-08,5.445312976837158
+481522,JNJ,1989-03-09,5.484375
+481523,JNJ,1989-03-10,5.46875
+481524,JNJ,1989-03-13,5.53125
+481525,JNJ,1989-03-14,5.609375
+481526,JNJ,1989-03-15,5.710937976837158
+481527,JNJ,1989-03-16,5.8125
+481528,JNJ,1989-03-17,5.65625
+481529,JNJ,1989-03-20,5.53125
+481530,JNJ,1989-03-21,5.546875
+481531,JNJ,1989-03-22,5.492187976837158
+481532,JNJ,1989-03-23,5.476562976837158
+481533,JNJ,1989-03-27,5.554687976837158
+481534,JNJ,1989-03-28,5.640625
+481535,JNJ,1989-03-29,5.671875
+481536,JNJ,1989-03-30,5.65625
+481537,JNJ,1989-03-31,5.671875
+481538,JNJ,1989-04-03,5.671875
+481539,JNJ,1989-04-04,5.640625
+481540,JNJ,1989-04-05,5.664062976837158
+481541,JNJ,1989-04-06,5.65625
+481542,JNJ,1989-04-07,5.6875
+481543,JNJ,1989-04-10,5.695312976837158
+481544,JNJ,1989-04-11,5.78125
+481545,JNJ,1989-04-12,5.796875
+481546,JNJ,1989-04-13,5.726562976837158
+481547,JNJ,1989-04-14,5.8125
+481548,JNJ,1989-04-17,5.820312976837158
+481549,JNJ,1989-04-18,5.929687976837158
+481550,JNJ,1989-04-19,5.976562976837158
+481551,JNJ,1989-04-20,5.945312976837158
+481552,JNJ,1989-04-21,6.0
+481553,JNJ,1989-04-24,5.96875
+481554,JNJ,1989-04-25,5.9375
+481555,JNJ,1989-04-26,5.960937976837158
+481556,JNJ,1989-04-27,6.015625
+481557,JNJ,1989-04-28,6.007812976837158
+481558,JNJ,1989-05-01,5.96875
+481559,JNJ,1989-05-02,5.984375
+481560,JNJ,1989-05-03,5.976562976837158
+481561,JNJ,1989-05-04,6.0
+481562,JNJ,1989-05-05,5.929687976837158
+481563,JNJ,1989-05-08,5.953125
+481564,JNJ,1989-05-09,5.945312976837158
+481565,JNJ,1989-05-10,5.984375
+481566,JNJ,1989-05-11,5.9375
+481567,JNJ,1989-05-12,6.140625
+481568,JNJ,1989-05-15,6.234375
+481569,JNJ,1989-05-16,6.265625
+481570,JNJ,1989-05-17,6.234375
+481571,JNJ,1989-05-18,6.234375
+481572,JNJ,1989-05-19,6.3125
+481573,JNJ,1989-05-22,6.4375
+481574,JNJ,1989-05-23,6.265625
+481575,JNJ,1989-05-24,6.140625
+481576,JNJ,1989-05-25,6.234375
+481577,JNJ,1989-05-26,6.21875
+481578,JNJ,1989-05-30,6.140625
+481579,JNJ,1989-05-31,6.171875
+481580,JNJ,1989-06-01,6.28125
+481581,JNJ,1989-06-02,6.453125
+481582,JNJ,1989-06-05,6.390625
+481583,JNJ,1989-06-06,6.5
+481584,JNJ,1989-06-07,6.484375
+481585,JNJ,1989-06-08,6.4375
+481586,JNJ,1989-06-09,6.71875
+481587,JNJ,1989-06-12,6.578125
+481588,JNJ,1989-06-13,6.3125
+481589,JNJ,1989-06-14,6.265625
+481590,JNJ,1989-06-15,6.171875
+481591,JNJ,1989-06-16,6.234375
+481592,JNJ,1989-06-19,6.1875
+481593,JNJ,1989-06-20,6.125
+481594,JNJ,1989-06-21,6.078125
+481595,JNJ,1989-06-22,6.125
+481596,JNJ,1989-06-23,6.359375
+481597,JNJ,1989-06-26,6.28125
+481598,JNJ,1989-06-27,6.34375
+481599,JNJ,1989-06-28,6.234375
+481600,JNJ,1989-06-29,6.078125
+481601,JNJ,1989-06-30,5.984375
+481602,JNJ,1989-07-03,6.078125
+481603,JNJ,1989-07-05,6.125
+481604,JNJ,1989-07-06,6.125
+481605,JNJ,1989-07-07,6.234375
+481606,JNJ,1989-07-10,6.296875
+481607,JNJ,1989-07-11,6.34375
+481608,JNJ,1989-07-12,6.28125
+481609,JNJ,1989-07-13,6.203125
+481610,JNJ,1989-07-14,6.203125
+481611,JNJ,1989-07-17,6.109375
+481612,JNJ,1989-07-18,6.09375
+481613,JNJ,1989-07-19,6.265625
+481614,JNJ,1989-07-20,6.265625
+481615,JNJ,1989-07-21,6.3125
+481616,JNJ,1989-07-24,6.265625
+481617,JNJ,1989-07-25,6.234375
+481618,JNJ,1989-07-26,6.546875
+481619,JNJ,1989-07-27,6.671875
+481620,JNJ,1989-07-28,6.703125
+481621,JNJ,1989-07-31,6.671875
+481622,JNJ,1989-08-01,6.546875
+481623,JNJ,1989-08-02,6.578125
+481624,JNJ,1989-08-03,6.609375
+481625,JNJ,1989-08-04,6.59375
+481626,JNJ,1989-08-07,6.625
+481627,JNJ,1989-08-08,6.5
+481628,JNJ,1989-08-09,6.421875
+481629,JNJ,1989-08-10,6.46875
+481630,JNJ,1989-08-11,6.4375
+481631,JNJ,1989-08-14,6.5
+481632,JNJ,1989-08-15,6.484375
+481633,JNJ,1989-08-16,6.375
+481634,JNJ,1989-08-17,6.4375
+481635,JNJ,1989-08-18,6.453125
+481636,JNJ,1989-08-21,6.171875
+481637,JNJ,1989-08-22,6.25
+481638,JNJ,1989-08-23,6.28125
+481639,JNJ,1989-08-24,6.34375
+481640,JNJ,1989-08-25,6.328125
+481641,JNJ,1989-08-28,6.40625
+481642,JNJ,1989-08-29,6.34375
+481643,JNJ,1989-08-30,6.421875
+481644,JNJ,1989-08-31,6.546875
+481645,JNJ,1989-09-01,6.6875
+481646,JNJ,1989-09-05,6.640625
+481647,JNJ,1989-09-06,6.59375
+481648,JNJ,1989-09-07,6.515625
+481649,JNJ,1989-09-08,6.5
+481650,JNJ,1989-09-11,6.40625
+481651,JNJ,1989-09-12,6.375
+481652,JNJ,1989-09-13,6.328125
+481653,JNJ,1989-09-14,6.328125
+481654,JNJ,1989-09-15,6.328125
+481655,JNJ,1989-09-18,6.5625
+481656,JNJ,1989-09-19,6.53125
+481657,JNJ,1989-09-20,6.59375
+481658,JNJ,1989-09-21,6.515625
+481659,JNJ,1989-09-22,6.515625
+481660,JNJ,1989-09-25,6.53125
+481661,JNJ,1989-09-26,6.53125
+481662,JNJ,1989-09-27,6.625
+481663,JNJ,1989-09-28,6.75
+481664,JNJ,1989-09-29,6.84375
+481665,JNJ,1989-10-02,6.84375
+481666,JNJ,1989-10-03,6.875
+481667,JNJ,1989-10-04,6.96875
+481668,JNJ,1989-10-05,6.921875
+481669,JNJ,1989-10-06,7.0
+481670,JNJ,1989-10-09,7.03125
+481671,JNJ,1989-10-10,7.03125
+481672,JNJ,1989-10-11,6.984375
+481673,JNJ,1989-10-12,6.890625
+481674,JNJ,1989-10-13,6.328125
+481675,JNJ,1989-10-16,6.78125
+481676,JNJ,1989-10-17,6.84375
+481677,JNJ,1989-10-18,6.8125
+481678,JNJ,1989-10-19,6.875
+481679,JNJ,1989-10-20,6.921875
+481680,JNJ,1989-10-23,6.875
+481681,JNJ,1989-10-24,6.828125
+481682,JNJ,1989-10-25,6.8125
+481683,JNJ,1989-10-26,6.78125
+481684,JNJ,1989-10-27,6.6875
+481685,JNJ,1989-10-30,6.71875
+481686,JNJ,1989-10-31,6.921875
+481687,JNJ,1989-11-01,6.953125
+481688,JNJ,1989-11-02,6.84375
+481689,JNJ,1989-11-03,6.796875
+481690,JNJ,1989-11-06,6.671875
+481691,JNJ,1989-11-07,6.765625
+481692,JNJ,1989-11-08,6.90625
+481693,JNJ,1989-11-09,6.875
+481694,JNJ,1989-11-10,7.0
+481695,JNJ,1989-11-13,7.0
+481696,JNJ,1989-11-14,6.921875
+481697,JNJ,1989-11-15,7.015625
+481698,JNJ,1989-11-16,6.921875
+481699,JNJ,1989-11-17,6.90625
+481700,JNJ,1989-11-20,6.875
+481701,JNJ,1989-11-21,6.90625
+481702,JNJ,1989-11-22,7.046875
+481703,JNJ,1989-11-24,7.09375
+481704,JNJ,1989-11-27,7.046875
+481705,JNJ,1989-11-28,7.015625
+481706,JNJ,1989-11-29,6.984375
+481707,JNJ,1989-11-30,7.0625
+481708,JNJ,1989-12-01,7.171875
+481709,JNJ,1989-12-04,7.25
+481710,JNJ,1989-12-05,7.1875
+481711,JNJ,1989-12-06,7.234375
+481712,JNJ,1989-12-07,7.234375
+481713,JNJ,1989-12-08,7.265625
+481714,JNJ,1989-12-11,7.28125
+481715,JNJ,1989-12-12,7.25
+481716,JNJ,1989-12-13,7.3125
+481717,JNJ,1989-12-14,7.25
+481718,JNJ,1989-12-15,7.171875
+481719,JNJ,1989-12-18,7.015625
+481720,JNJ,1989-12-19,7.015625
+481721,JNJ,1989-12-20,7.046875
+481722,JNJ,1989-12-21,7.078125
+481723,JNJ,1989-12-22,7.109375
+481724,JNJ,1989-12-26,7.125
+481725,JNJ,1989-12-27,7.3125
+481726,JNJ,1989-12-28,7.390625
+481727,JNJ,1989-12-29,7.421875
+481728,JNJ,1990-01-02,7.484375
+481729,JNJ,1990-01-03,7.515625
+481730,JNJ,1990-01-04,7.53125
+481731,JNJ,1990-01-05,7.453125
+481732,JNJ,1990-01-08,7.578125
+481733,JNJ,1990-01-09,7.34375
+481734,JNJ,1990-01-10,7.234375
+481735,JNJ,1990-01-11,7.328125
+481736,JNJ,1990-01-12,7.109375
+481737,JNJ,1990-01-15,7.078125
+481738,JNJ,1990-01-16,7.078125
+481739,JNJ,1990-01-17,7.015625
+481740,JNJ,1990-01-18,7.078125
+481741,JNJ,1990-01-19,7.171875
+481742,JNJ,1990-01-22,6.921875
+481743,JNJ,1990-01-23,6.90625
+481744,JNJ,1990-01-24,6.78125
+481745,JNJ,1990-01-25,6.625
+481746,JNJ,1990-01-26,6.609375
+481747,JNJ,1990-01-29,6.609375
+481748,JNJ,1990-01-30,6.5
+481749,JNJ,1990-01-31,6.546875
+481750,JNJ,1990-02-01,6.671875
+481751,JNJ,1990-02-02,6.828125
+481752,JNJ,1990-02-05,6.78125
+481753,JNJ,1990-02-06,6.75
+481754,JNJ,1990-02-07,6.84375
+481755,JNJ,1990-02-08,6.96875
+481756,JNJ,1990-02-09,7.015625
+481757,JNJ,1990-02-12,6.96875
+481758,JNJ,1990-02-13,6.875
+481759,JNJ,1990-02-14,6.9375
+481760,JNJ,1990-02-15,7.046875
+481761,JNJ,1990-02-16,6.9375
+481762,JNJ,1990-02-20,6.8125
+481763,JNJ,1990-02-21,6.71875
+481764,JNJ,1990-02-22,6.640625
+481765,JNJ,1990-02-23,6.515625
+481766,JNJ,1990-02-26,6.671875
+481767,JNJ,1990-02-27,6.671875
+481768,JNJ,1990-02-28,6.703125
+481769,JNJ,1990-03-01,6.75
+481770,JNJ,1990-03-02,6.875
+481771,JNJ,1990-03-05,6.765625
+481772,JNJ,1990-03-06,6.90625
+481773,JNJ,1990-03-07,6.90625
+481774,JNJ,1990-03-08,6.984375
+481775,JNJ,1990-03-09,6.953125
+481776,JNJ,1990-03-12,6.921875
+481777,JNJ,1990-03-13,6.796875
+481778,JNJ,1990-03-14,6.890625
+481779,JNJ,1990-03-15,7.109375
+481780,JNJ,1990-03-16,7.15625
+481781,JNJ,1990-03-19,7.125
+481782,JNJ,1990-03-20,7.046875
+481783,JNJ,1990-03-21,6.984375
+481784,JNJ,1990-03-22,6.859375
+481785,JNJ,1990-03-23,6.96875
+481786,JNJ,1990-03-26,6.984375
+481787,JNJ,1990-03-27,7.140625
+481788,JNJ,1990-03-28,7.140625
+481789,JNJ,1990-03-29,7.078125
+481790,JNJ,1990-03-30,7.015625
+481791,JNJ,1990-04-02,7.015625
+481792,JNJ,1990-04-03,7.203125
+481793,JNJ,1990-04-04,7.09375
+481794,JNJ,1990-04-05,7.140625
+481795,JNJ,1990-04-06,7.140625
+481796,JNJ,1990-04-09,7.265625
+481797,JNJ,1990-04-10,7.265625
+481798,JNJ,1990-04-11,7.28125
+481799,JNJ,1990-04-12,7.328125
+481800,JNJ,1990-04-16,7.296875
+481801,JNJ,1990-04-17,7.390625
+481802,JNJ,1990-04-18,7.328125
+481803,JNJ,1990-04-19,7.265625
+481804,JNJ,1990-04-20,7.28125
+481805,JNJ,1990-04-23,7.140625
+481806,JNJ,1990-04-24,7.078125
+481807,JNJ,1990-04-25,7.0625
+481808,JNJ,1990-04-26,7.140625
+481809,JNJ,1990-04-27,7.046875
+481810,JNJ,1990-04-30,7.078125
+481811,JNJ,1990-05-01,7.15625
+481812,JNJ,1990-05-02,7.28125
+481813,JNJ,1990-05-03,7.25
+481814,JNJ,1990-05-04,7.375
+481815,JNJ,1990-05-07,7.421875
+481816,JNJ,1990-05-08,7.40625
+481817,JNJ,1990-05-09,7.296875
+481818,JNJ,1990-05-10,7.34375
+481819,JNJ,1990-05-11,7.5
+481820,JNJ,1990-05-14,7.578125
+481821,JNJ,1990-05-15,7.625
+481822,JNJ,1990-05-16,7.609375
+481823,JNJ,1990-05-17,7.65625
+481824,JNJ,1990-05-18,7.59375
+481825,JNJ,1990-05-21,7.71875
+481826,JNJ,1990-05-22,7.765625
+481827,JNJ,1990-05-23,7.78125
+481828,JNJ,1990-05-24,7.9375
+481829,JNJ,1990-05-25,7.828125
+481830,JNJ,1990-05-29,7.96875
+481831,JNJ,1990-05-30,8.015625
+481832,JNJ,1990-05-31,7.984375
+481833,JNJ,1990-06-01,8.03125
+481834,JNJ,1990-06-04,8.140625
+481835,JNJ,1990-06-05,8.15625
+481836,JNJ,1990-06-06,8.078125
+481837,JNJ,1990-06-07,8.03125
+481838,JNJ,1990-06-08,7.875
+481839,JNJ,1990-06-11,8.0
+481840,JNJ,1990-06-12,8.125
+481841,JNJ,1990-06-13,8.09375
+481842,JNJ,1990-06-14,7.984375
+481843,JNJ,1990-06-15,8.046875
+481844,JNJ,1990-06-18,7.921875
+481845,JNJ,1990-06-19,7.96875
+481846,JNJ,1990-06-20,8.078125
+481847,JNJ,1990-06-21,8.328125
+481848,JNJ,1990-06-22,8.171875
+481849,JNJ,1990-06-25,8.09375
+481850,JNJ,1990-06-26,8.109375
+481851,JNJ,1990-06-27,8.328125
+481852,JNJ,1990-06-28,8.484375
+481853,JNJ,1990-06-29,8.46875
+481854,JNJ,1990-07-02,8.703125
+481855,JNJ,1990-07-03,8.65625
+481856,JNJ,1990-07-05,8.546875
+481857,JNJ,1990-07-06,8.609375
+481858,JNJ,1990-07-09,8.546875
+481859,JNJ,1990-07-10,8.5
+481860,JNJ,1990-07-11,8.703125
+481861,JNJ,1990-07-12,8.859375
+481862,JNJ,1990-07-13,8.8125
+481863,JNJ,1990-07-16,8.859375
+481864,JNJ,1990-07-17,8.890625
+481865,JNJ,1990-07-18,8.921875
+481866,JNJ,1990-07-19,9.09375
+481867,JNJ,1990-07-20,9.125
+481868,JNJ,1990-07-23,8.875
+481869,JNJ,1990-07-24,9.0
+481870,JNJ,1990-07-25,9.15625
+481871,JNJ,1990-07-26,9.171875
+481872,JNJ,1990-07-27,9.046875
+481873,JNJ,1990-07-30,8.953125
+481874,JNJ,1990-07-31,8.828125
+481875,JNJ,1990-08-01,8.8125
+481876,JNJ,1990-08-02,8.59375
+481877,JNJ,1990-08-03,8.40625
+481878,JNJ,1990-08-06,8.0
+481879,JNJ,1990-08-07,8.15625
+481880,JNJ,1990-08-08,8.390625
+481881,JNJ,1990-08-09,8.359375
+481882,JNJ,1990-08-10,8.265625
+481883,JNJ,1990-08-13,8.421875
+481884,JNJ,1990-08-14,8.453125
+481885,JNJ,1990-08-15,8.546875
+481886,JNJ,1990-08-16,8.359375
+481887,JNJ,1990-08-17,8.234375
+481888,JNJ,1990-08-20,8.125
+481889,JNJ,1990-08-21,7.984375
+481890,JNJ,1990-08-22,7.84375
+481891,JNJ,1990-08-23,7.609375
+481892,JNJ,1990-08-24,7.75
+481893,JNJ,1990-08-27,8.078125
+481894,JNJ,1990-08-28,8.09375
+481895,JNJ,1990-08-29,8.25
+481896,JNJ,1990-08-30,8.140625
+481897,JNJ,1990-08-31,8.203125
+481898,JNJ,1990-09-04,8.265625
+481899,JNJ,1990-09-05,8.265625
+481900,JNJ,1990-09-06,8.09375
+481901,JNJ,1990-09-07,8.203125
+481902,JNJ,1990-09-10,8.15625
+481903,JNJ,1990-09-11,8.125
+481904,JNJ,1990-09-12,8.125
+481905,JNJ,1990-09-13,7.953125
+481906,JNJ,1990-09-14,7.96875
+481907,JNJ,1990-09-17,8.015625
+481908,JNJ,1990-09-18,8.09375
+481909,JNJ,1990-09-19,8.0
+481910,JNJ,1990-09-20,7.78125
+481911,JNJ,1990-09-21,7.8125
+481912,JNJ,1990-09-24,7.671875
+481913,JNJ,1990-09-25,7.875
+481914,JNJ,1990-09-26,7.84375
+481915,JNJ,1990-09-27,7.796875
+481916,JNJ,1990-09-28,7.90625
+481917,JNJ,1990-10-01,8.234375
+481918,JNJ,1990-10-02,8.296875
+481919,JNJ,1990-10-03,8.171875
+481920,JNJ,1990-10-04,8.1875
+481921,JNJ,1990-10-05,8.1875
+481922,JNJ,1990-10-08,8.3125
+481923,JNJ,1990-10-09,8.140625
+481924,JNJ,1990-10-10,8.0625
+481925,JNJ,1990-10-11,7.921875
+481926,JNJ,1990-10-12,8.03125
+481927,JNJ,1990-10-15,8.171875
+481928,JNJ,1990-10-16,8.09375
+481929,JNJ,1990-10-17,8.140625
+481930,JNJ,1990-10-18,8.359375
+481931,JNJ,1990-10-19,8.421875
+481932,JNJ,1990-10-22,8.53125
+481933,JNJ,1990-10-23,8.578125
+481934,JNJ,1990-10-24,8.484375
+481935,JNJ,1990-10-25,8.453125
+481936,JNJ,1990-10-26,8.265625
+481937,JNJ,1990-10-29,8.1875
+481938,JNJ,1990-10-30,8.21875
+481939,JNJ,1990-10-31,8.046875
+481940,JNJ,1990-11-01,8.21875
+481941,JNJ,1990-11-02,8.328125
+481942,JNJ,1990-11-05,8.4375
+481943,JNJ,1990-11-06,8.296875
+481944,JNJ,1990-11-07,8.171875
+481945,JNJ,1990-11-08,8.125
+481946,JNJ,1990-11-09,8.1875
+481947,JNJ,1990-11-12,8.34375
+481948,JNJ,1990-11-13,8.28125
+481949,JNJ,1990-11-14,8.28125
+481950,JNJ,1990-11-15,8.21875
+481951,JNJ,1990-11-16,8.203125
+481952,JNJ,1990-11-19,8.3125
+481953,JNJ,1990-11-20,8.25
+481954,JNJ,1990-11-21,8.25
+481955,JNJ,1990-11-23,8.1875
+481956,JNJ,1990-11-26,8.171875
+481957,JNJ,1990-11-27,8.203125
+481958,JNJ,1990-11-28,8.375
+481959,JNJ,1990-11-29,8.5
+481960,JNJ,1990-11-30,8.71875
+481961,JNJ,1990-12-03,8.875
+481962,JNJ,1990-12-04,8.875
+481963,JNJ,1990-12-05,8.8125
+481964,JNJ,1990-12-06,8.828125
+481965,JNJ,1990-12-07,8.84375
+481966,JNJ,1990-12-10,8.796875
+481967,JNJ,1990-12-11,8.78125
+481968,JNJ,1990-12-12,8.921875
+481969,JNJ,1990-12-13,8.84375
+481970,JNJ,1990-12-14,8.765625
+481971,JNJ,1990-12-17,8.796875
+481972,JNJ,1990-12-18,8.953125
+481973,JNJ,1990-12-19,8.953125
+481974,JNJ,1990-12-20,8.9375
+481975,JNJ,1990-12-21,8.890625
+481976,JNJ,1990-12-24,8.890625
+481977,JNJ,1990-12-26,8.921875
+481978,JNJ,1990-12-27,8.84375
+481979,JNJ,1990-12-28,8.875
+481980,JNJ,1990-12-31,8.96875
+481981,JNJ,1991-01-02,8.75
+481982,JNJ,1991-01-03,8.65625
+481983,JNJ,1991-01-04,8.59375
+481984,JNJ,1991-01-07,8.328125
+481985,JNJ,1991-01-08,8.40625
+481986,JNJ,1991-01-09,8.203125
+481987,JNJ,1991-01-10,8.421875
+481988,JNJ,1991-01-11,8.484375
+481989,JNJ,1991-01-14,8.5
+481990,JNJ,1991-01-15,8.515625
+481991,JNJ,1991-01-16,8.671875
+481992,JNJ,1991-01-17,8.9375
+481993,JNJ,1991-01-18,8.984375
+481994,JNJ,1991-01-21,9.015625
+481995,JNJ,1991-01-22,8.96875
+481996,JNJ,1991-01-23,9.125
+481997,JNJ,1991-01-24,9.34375
+481998,JNJ,1991-01-25,9.328125
+481999,JNJ,1991-01-28,9.34375
+482000,JNJ,1991-01-29,9.40625
+482001,JNJ,1991-01-30,9.546875
+482002,JNJ,1991-01-31,9.5625
+482003,JNJ,1991-02-01,9.390625
+482004,JNJ,1991-02-04,9.546875
+482005,JNJ,1991-02-05,9.53125
+482006,JNJ,1991-02-06,9.65625
+482007,JNJ,1991-02-07,9.546875
+482008,JNJ,1991-02-08,9.65625
+482009,JNJ,1991-02-11,9.984375
+482010,JNJ,1991-02-12,9.8125
+482011,JNJ,1991-02-13,9.890625
+482012,JNJ,1991-02-14,9.75
+482013,JNJ,1991-02-15,10.125
+482014,JNJ,1991-02-19,10.109375
+482015,JNJ,1991-02-20,10.0
+482016,JNJ,1991-02-21,10.046875
+482017,JNJ,1991-02-22,10.0625
+482018,JNJ,1991-02-25,10.28125
+482019,JNJ,1991-02-26,10.109375
+482020,JNJ,1991-02-27,10.296875
+482021,JNJ,1991-02-28,10.265625
+482022,JNJ,1991-03-01,10.25
+482023,JNJ,1991-03-04,10.140625
+482024,JNJ,1991-03-05,10.421875
+482025,JNJ,1991-03-06,10.953125
+482026,JNJ,1991-03-07,11.296875
+482027,JNJ,1991-03-08,11.21875
+482028,JNJ,1991-03-11,11.03125
+482029,JNJ,1991-03-12,10.9375
+482030,JNJ,1991-03-13,11.125
+482031,JNJ,1991-03-14,11.46875
+482032,JNJ,1991-03-15,11.703125
+482033,JNJ,1991-03-18,11.59375
+482034,JNJ,1991-03-19,11.328125
+482035,JNJ,1991-03-20,11.25
+482036,JNJ,1991-03-21,11.265625
+482037,JNJ,1991-03-22,11.421875
+482038,JNJ,1991-03-25,11.875
+482039,JNJ,1991-03-26,12.203125
+482040,JNJ,1991-03-27,12.09375
+482041,JNJ,1991-03-28,11.984375
+482042,JNJ,1991-04-01,11.796875
+482043,JNJ,1991-04-02,12.0625
+482044,JNJ,1991-04-03,12.046875
+482045,JNJ,1991-04-04,11.859375
+482046,JNJ,1991-04-05,11.671875
+482047,JNJ,1991-04-08,12.109375
+482048,JNJ,1991-04-09,11.953125
+482049,JNJ,1991-04-10,11.890625
+482050,JNJ,1991-04-11,12.171875
+482051,JNJ,1991-04-12,12.21875
+482052,JNJ,1991-04-15,12.125
+482053,JNJ,1991-04-16,12.53125
+482054,JNJ,1991-04-17,12.4375
+482055,JNJ,1991-04-18,12.296875
+482056,JNJ,1991-04-19,12.15625
+482057,JNJ,1991-04-22,12.0625
+482058,JNJ,1991-04-23,11.96875
+482059,JNJ,1991-04-24,11.734375
+482060,JNJ,1991-04-25,11.875
+482061,JNJ,1991-04-26,11.859375
+482062,JNJ,1991-04-29,11.84375
+482063,JNJ,1991-04-30,11.8125
+482064,JNJ,1991-05-01,12.03125
+482065,JNJ,1991-05-02,11.78125
+482066,JNJ,1991-05-03,11.78125
+482067,JNJ,1991-05-06,11.75
+482068,JNJ,1991-05-07,11.765625
+482069,JNJ,1991-05-08,11.703125
+482070,JNJ,1991-05-09,11.90625
+482071,JNJ,1991-05-10,11.65625
+482072,JNJ,1991-05-13,11.625
+482073,JNJ,1991-05-14,11.546875
+482074,JNJ,1991-05-15,11.421875
+482075,JNJ,1991-05-16,11.5
+482076,JNJ,1991-05-17,11.25
+482077,JNJ,1991-05-20,11.40625
+482078,JNJ,1991-05-21,11.703125
+482079,JNJ,1991-05-22,11.78125
+482080,JNJ,1991-05-23,11.703125
+482081,JNJ,1991-05-24,11.578125
+482082,JNJ,1991-05-28,11.796875
+482083,JNJ,1991-05-29,11.703125
+482084,JNJ,1991-05-30,11.5
+482085,JNJ,1991-05-31,11.328125
+482086,JNJ,1991-06-03,11.046875
+482087,JNJ,1991-06-04,11.09375
+482088,JNJ,1991-06-05,11.0625
+482089,JNJ,1991-06-06,11.046875
+482090,JNJ,1991-06-07,10.84375
+482091,JNJ,1991-06-10,10.84375
+482092,JNJ,1991-06-11,10.859375
+482093,JNJ,1991-06-12,10.65625
+482094,JNJ,1991-06-13,10.609375
+482095,JNJ,1991-06-14,10.6875
+482096,JNJ,1991-06-17,10.65625
+482097,JNJ,1991-06-18,10.59375
+482098,JNJ,1991-06-19,10.453125
+482099,JNJ,1991-06-20,10.609375
+482100,JNJ,1991-06-21,10.6875
+482101,JNJ,1991-06-24,10.5
+482102,JNJ,1991-06-25,10.46875
+482103,JNJ,1991-06-26,10.359375
+482104,JNJ,1991-06-27,10.515625
+482105,JNJ,1991-06-28,10.4375
+482106,JNJ,1991-07-01,10.5625
+482107,JNJ,1991-07-02,10.375
+482108,JNJ,1991-07-03,10.25
+482109,JNJ,1991-07-05,10.5625
+482110,JNJ,1991-07-08,10.640625
+482111,JNJ,1991-07-09,10.703125
+482112,JNJ,1991-07-10,10.8125
+482113,JNJ,1991-07-11,10.890625
+482114,JNJ,1991-07-12,10.90625
+482115,JNJ,1991-07-15,10.859375
+482116,JNJ,1991-07-16,10.953125
+482117,JNJ,1991-07-17,10.8125
+482118,JNJ,1991-07-18,10.984375
+482119,JNJ,1991-07-19,10.953125
+482120,JNJ,1991-07-22,10.96875
+482121,JNJ,1991-07-23,10.890625
+482122,JNJ,1991-07-24,10.84375
+482123,JNJ,1991-07-25,10.9375
+482124,JNJ,1991-07-26,10.984375
+482125,JNJ,1991-07-29,11.21875
+482126,JNJ,1991-07-30,11.359375
+482127,JNJ,1991-07-31,11.453125
+482128,JNJ,1991-08-01,11.375
+482129,JNJ,1991-08-02,11.4375
+482130,JNJ,1991-08-05,11.390625
+482131,JNJ,1991-08-06,11.5625
+482132,JNJ,1991-08-07,11.59375
+482133,JNJ,1991-08-08,11.515625
+482134,JNJ,1991-08-09,11.53125
+482135,JNJ,1991-08-12,11.4375
+482136,JNJ,1991-08-13,11.53125
+482137,JNJ,1991-08-14,11.359375
+482138,JNJ,1991-08-15,11.390625
+482139,JNJ,1991-08-16,11.15625
+482140,JNJ,1991-08-19,10.875
+482141,JNJ,1991-08-20,10.90625
+482142,JNJ,1991-08-21,11.296875
+482143,JNJ,1991-08-22,11.390625
+482144,JNJ,1991-08-23,11.515625
+482145,JNJ,1991-08-26,11.546875
+482146,JNJ,1991-08-27,11.484375
+482147,JNJ,1991-08-28,11.609375
+482148,JNJ,1991-08-29,11.625
+482149,JNJ,1991-08-30,11.609375
+482150,JNJ,1991-09-03,11.5
+482151,JNJ,1991-09-04,11.390625
+482152,JNJ,1991-09-05,11.296875
+482153,JNJ,1991-09-06,11.234375
+482154,JNJ,1991-09-09,11.171875
+482155,JNJ,1991-09-10,11.0625
+482156,JNJ,1991-09-11,11.03125
+482157,JNJ,1991-09-12,11.234375
+482158,JNJ,1991-09-13,11.140625
+482159,JNJ,1991-09-16,11.28125
+482160,JNJ,1991-09-17,11.21875
+482161,JNJ,1991-09-18,11.171875
+482162,JNJ,1991-09-19,11.203125
+482163,JNJ,1991-09-20,11.078125
+482164,JNJ,1991-09-23,11.125
+482165,JNJ,1991-09-24,11.328125
+482166,JNJ,1991-09-25,11.21875
+482167,JNJ,1991-09-26,11.1875
+482168,JNJ,1991-09-27,11.0625
+482169,JNJ,1991-09-30,11.046875
+482170,JNJ,1991-10-01,11.09375
+482171,JNJ,1991-10-02,10.9375
+482172,JNJ,1991-10-03,10.890625
+482173,JNJ,1991-10-04,10.84375
+482174,JNJ,1991-10-07,10.828125
+482175,JNJ,1991-10-08,10.859375
+482176,JNJ,1991-10-09,10.78125
+482177,JNJ,1991-10-10,10.796875
+482178,JNJ,1991-10-11,10.796875
+482179,JNJ,1991-10-14,10.875
+482180,JNJ,1991-10-15,10.984375
+482181,JNJ,1991-10-16,11.078125
+482182,JNJ,1991-10-17,11.234375
+482183,JNJ,1991-10-18,11.375
+482184,JNJ,1991-10-21,11.109375
+482185,JNJ,1991-10-22,11.65625
+482186,JNJ,1991-10-23,11.78125
+482187,JNJ,1991-10-24,11.609375
+482188,JNJ,1991-10-25,11.609375
+482189,JNJ,1991-10-28,11.8125
+482190,JNJ,1991-10-29,11.890625
+482191,JNJ,1991-10-30,11.90625
+482192,JNJ,1991-10-31,11.890625
+482193,JNJ,1991-11-01,11.921875
+482194,JNJ,1991-11-04,12.078125
+482195,JNJ,1991-11-05,12.03125
+482196,JNJ,1991-11-06,11.984375
+482197,JNJ,1991-11-07,12.015625
+482198,JNJ,1991-11-08,12.0
+482199,JNJ,1991-11-11,12.25
+482200,JNJ,1991-11-12,12.4375
+482201,JNJ,1991-11-13,12.265625
+482202,JNJ,1991-11-14,12.359375
+482203,JNJ,1991-11-15,11.78125
+482204,JNJ,1991-11-18,12.09375
+482205,JNJ,1991-11-19,11.90625
+482206,JNJ,1991-11-20,11.78125
+482207,JNJ,1991-11-21,11.90625
+482208,JNJ,1991-11-22,11.859375
+482209,JNJ,1991-11-25,11.78125
+482210,JNJ,1991-11-26,11.75
+482211,JNJ,1991-11-27,11.96875
+482212,JNJ,1991-11-29,12.046875
+482213,JNJ,1991-12-02,12.34375
+482214,JNJ,1991-12-03,12.453125
+482215,JNJ,1991-12-04,12.65625
+482216,JNJ,1991-12-05,12.5
+482217,JNJ,1991-12-06,12.828125
+482218,JNJ,1991-12-09,12.625
+482219,JNJ,1991-12-10,13.046875
+482220,JNJ,1991-12-11,12.828125
+482221,JNJ,1991-12-12,12.96875
+482222,JNJ,1991-12-13,13.0625
+482223,JNJ,1991-12-16,13.28125
+482224,JNJ,1991-12-17,13.328125
+482225,JNJ,1991-12-18,13.28125
+482226,JNJ,1991-12-19,13.328125
+482227,JNJ,1991-12-20,13.5625
+482228,JNJ,1991-12-23,13.84375
+482229,JNJ,1991-12-24,13.8125
+482230,JNJ,1991-12-26,14.0625
+482231,JNJ,1991-12-27,14.21875
+482232,JNJ,1991-12-30,14.4375
+482233,JNJ,1991-12-31,14.3125
+482234,JNJ,1992-01-02,14.03125
+482235,JNJ,1992-01-03,13.96875
+482236,JNJ,1992-01-06,14.09375
+482237,JNJ,1992-01-07,14.28125
+482238,JNJ,1992-01-08,14.546875
+482239,JNJ,1992-01-09,14.515625
+482240,JNJ,1992-01-10,14.375
+482241,JNJ,1992-01-13,14.375
+482242,JNJ,1992-01-14,14.203125
+482243,JNJ,1992-01-15,13.546875
+482244,JNJ,1992-01-16,13.078125
+482245,JNJ,1992-01-17,13.40625
+482246,JNJ,1992-01-20,13.125
+482247,JNJ,1992-01-21,13.015625
+482248,JNJ,1992-01-22,13.4375
+482249,JNJ,1992-01-23,13.328125
+482250,JNJ,1992-01-24,13.40625
+482251,JNJ,1992-01-27,13.28125
+482252,JNJ,1992-01-28,13.1875
+482253,JNJ,1992-01-29,12.90625
+482254,JNJ,1992-01-30,13.25
+482255,JNJ,1992-01-31,13.4375
+482256,JNJ,1992-02-03,13.25
+482257,JNJ,1992-02-04,13.4375
+482258,JNJ,1992-02-05,13.5
+482259,JNJ,1992-02-06,13.5
+482260,JNJ,1992-02-07,13.265625
+482261,JNJ,1992-02-10,13.3125
+482262,JNJ,1992-02-11,13.046875
+482263,JNJ,1992-02-12,13.234375
+482264,JNJ,1992-02-13,12.859375
+482265,JNJ,1992-02-14,12.625
+482266,JNJ,1992-02-18,12.203125
+482267,JNJ,1992-02-19,12.328125
+482268,JNJ,1992-02-20,12.46875
+482269,JNJ,1992-02-21,12.4375
+482270,JNJ,1992-02-24,12.59375
+482271,JNJ,1992-02-25,12.625
+482272,JNJ,1992-02-26,12.9375
+482273,JNJ,1992-02-27,12.859375
+482274,JNJ,1992-02-28,12.65625
+482275,JNJ,1992-03-02,12.609375
+482276,JNJ,1992-03-03,12.46875
+482277,JNJ,1992-03-04,12.21875
+482278,JNJ,1992-03-05,12.15625
+482279,JNJ,1992-03-06,12.015625
+482280,JNJ,1992-03-09,12.25
+482281,JNJ,1992-03-10,12.078125
+482282,JNJ,1992-03-11,12.03125
+482283,JNJ,1992-03-12,12.0
+482284,JNJ,1992-03-13,12.0
+482285,JNJ,1992-03-16,12.15625
+482286,JNJ,1992-03-17,12.171875
+482287,JNJ,1992-03-18,12.015625
+482288,JNJ,1992-03-19,12.03125
+482289,JNJ,1992-03-20,12.0
+482290,JNJ,1992-03-23,11.828125
+482291,JNJ,1992-03-24,12.109375
+482292,JNJ,1992-03-25,12.171875
+482293,JNJ,1992-03-26,12.25
+482294,JNJ,1992-03-27,12.03125
+482295,JNJ,1992-03-30,11.953125
+482296,JNJ,1992-03-31,12.1875
+482297,JNJ,1992-04-01,12.265625
+482298,JNJ,1992-04-02,12.125
+482299,JNJ,1992-04-03,12.3125
+482300,JNJ,1992-04-06,12.203125
+482301,JNJ,1992-04-07,11.984375
+482302,JNJ,1992-04-08,12.046875
+482303,JNJ,1992-04-09,12.203125
+482304,JNJ,1992-04-10,12.59375
+482305,JNJ,1992-04-13,12.625
+482306,JNJ,1992-04-14,12.78125
+482307,JNJ,1992-04-15,12.5625
+482308,JNJ,1992-04-16,12.421875
+482309,JNJ,1992-04-20,12.09375
+482310,JNJ,1992-04-21,12.0
+482311,JNJ,1992-04-22,11.625
+482312,JNJ,1992-04-23,11.359375
+482313,JNJ,1992-04-24,11.515625
+482314,JNJ,1992-04-27,11.703125
+482315,JNJ,1992-04-28,11.78125
+482316,JNJ,1992-04-29,11.8125
+482317,JNJ,1992-04-30,11.859375
+482318,JNJ,1992-05-01,11.96875
+482319,JNJ,1992-05-04,12.171875
+482320,JNJ,1992-05-05,12.140625
+482321,JNJ,1992-05-06,11.875
+482322,JNJ,1992-05-07,11.96875
+482323,JNJ,1992-05-08,11.921875
+482324,JNJ,1992-05-11,12.078125
+482325,JNJ,1992-05-12,11.875
+482326,JNJ,1992-05-13,11.890625
+482327,JNJ,1992-05-14,11.71875
+482328,JNJ,1992-05-15,11.640625
+482329,JNJ,1992-05-18,11.734375
+482330,JNJ,1992-05-19,11.90625
+482331,JNJ,1992-05-20,11.765625
+482332,JNJ,1992-05-21,11.75
+482333,JNJ,1992-05-22,11.859375
+482334,JNJ,1992-05-26,11.515625
+482335,JNJ,1992-05-27,11.796875
+482336,JNJ,1992-05-28,12.15625
+482337,JNJ,1992-05-29,12.109375
+482338,JNJ,1992-06-01,12.25
+482339,JNJ,1992-06-02,11.546875
+482340,JNJ,1992-06-03,11.265625
+482341,JNJ,1992-06-04,11.25
+482342,JNJ,1992-06-05,11.265625
+482343,JNJ,1992-06-08,11.3125
+482344,JNJ,1992-06-09,11.28125
+482345,JNJ,1992-06-10,11.0
+482346,JNJ,1992-06-11,11.28125
+482347,JNJ,1992-06-12,11.25
+482348,JNJ,1992-06-15,11.0625
+482349,JNJ,1992-06-16,11.03125
+482350,JNJ,1992-06-17,10.78125
+482351,JNJ,1992-06-18,10.9375
+482352,JNJ,1992-06-19,11.09375
+482353,JNJ,1992-06-22,11.28125
+482354,JNJ,1992-06-23,11.21875
+482355,JNJ,1992-06-24,10.9375
+482356,JNJ,1992-06-25,10.9375
+482357,JNJ,1992-06-26,11.1875
+482358,JNJ,1992-06-29,11.375
+482359,JNJ,1992-06-30,11.1875
+482360,JNJ,1992-07-01,11.40625
+482361,JNJ,1992-07-02,11.40625
+482362,JNJ,1992-07-06,11.6875
+482363,JNJ,1992-07-07,11.5625
+482364,JNJ,1992-07-08,11.8125
+482365,JNJ,1992-07-09,11.78125
+482366,JNJ,1992-07-10,11.71875
+482367,JNJ,1992-07-13,11.71875
+482368,JNJ,1992-07-14,11.5625
+482369,JNJ,1992-07-15,11.625
+482370,JNJ,1992-07-16,11.6875
+482371,JNJ,1992-07-17,11.59375
+482372,JNJ,1992-07-20,11.46875
+482373,JNJ,1992-07-21,11.40625
+482374,JNJ,1992-07-22,11.5
+482375,JNJ,1992-07-23,11.4375
+482376,JNJ,1992-07-24,11.5
+482377,JNJ,1992-07-27,11.78125
+482378,JNJ,1992-07-28,12.1875
+482379,JNJ,1992-07-29,12.25
+482380,JNJ,1992-07-30,12.40625
+482381,JNJ,1992-07-31,12.3125
+482382,JNJ,1992-08-03,12.5
+482383,JNJ,1992-08-04,12.4375
+482384,JNJ,1992-08-05,12.4375
+482385,JNJ,1992-08-06,12.4375
+482386,JNJ,1992-08-07,12.46875
+482387,JNJ,1992-08-10,12.46875
+482388,JNJ,1992-08-11,12.28125
+482389,JNJ,1992-08-12,12.15625
+482390,JNJ,1992-08-13,12.125
+482391,JNJ,1992-08-14,12.40625
+482392,JNJ,1992-08-17,12.625
+482393,JNJ,1992-08-18,12.71875
+482394,JNJ,1992-08-19,12.65625
+482395,JNJ,1992-08-20,12.5625
+482396,JNJ,1992-08-21,12.09375
+482397,JNJ,1992-08-24,12.28125
+482398,JNJ,1992-08-25,12.28125
+482399,JNJ,1992-08-26,12.625
+482400,JNJ,1992-08-27,12.59375
+482401,JNJ,1992-08-28,12.5
+482402,JNJ,1992-08-31,12.34375
+482403,JNJ,1992-09-01,12.59375
+482404,JNJ,1992-09-02,12.625
+482405,JNJ,1992-09-03,13.15625
+482406,JNJ,1992-09-04,13.09375
+482407,JNJ,1992-09-08,13.125
+482408,JNJ,1992-09-09,13.0
+482409,JNJ,1992-09-10,13.09375
+482410,JNJ,1992-09-11,12.9375
+482411,JNJ,1992-09-14,12.9375
+482412,JNJ,1992-09-15,12.625
+482413,JNJ,1992-09-16,12.71875
+482414,JNJ,1992-09-17,12.625
+482415,JNJ,1992-09-18,12.84375
+482416,JNJ,1992-09-21,12.84375
+482417,JNJ,1992-09-22,12.65625
+482418,JNJ,1992-09-23,12.75
+482419,JNJ,1992-09-24,12.625
+482420,JNJ,1992-09-25,11.90625
+482421,JNJ,1992-09-28,11.875
+482422,JNJ,1992-09-29,11.90625
+482423,JNJ,1992-09-30,11.78125
+482424,JNJ,1992-10-01,11.6875
+482425,JNJ,1992-10-02,11.46875
+482426,JNJ,1992-10-05,11.5
+482427,JNJ,1992-10-06,11.25
+482428,JNJ,1992-10-07,11.375
+482429,JNJ,1992-10-08,11.75
+482430,JNJ,1992-10-09,11.6875
+482431,JNJ,1992-10-12,12.03125
+482432,JNJ,1992-10-13,12.03125
+482433,JNJ,1992-10-14,12.0
+482434,JNJ,1992-10-15,12.25
+482435,JNJ,1992-10-16,12.1875
+482436,JNJ,1992-10-19,12.1875
+482437,JNJ,1992-10-20,12.3125
+482438,JNJ,1992-10-21,12.59375
+482439,JNJ,1992-10-22,12.5625
+482440,JNJ,1992-10-23,12.3125
+482441,JNJ,1992-10-26,12.40625
+482442,JNJ,1992-10-27,12.28125
+482443,JNJ,1992-10-28,12.375
+482444,JNJ,1992-10-29,12.40625
+482445,JNJ,1992-10-30,12.5
+482446,JNJ,1992-11-02,12.6875
+482447,JNJ,1992-11-03,12.4375
+482448,JNJ,1992-11-04,12.28125
+482449,JNJ,1992-11-05,12.0625
+482450,JNJ,1992-11-06,12.28125
+482451,JNJ,1992-11-09,12.3125
+482452,JNJ,1992-11-10,12.34375
+482453,JNJ,1992-11-11,12.59375
+482454,JNJ,1992-11-12,12.625
+482455,JNJ,1992-11-13,12.46875
+482456,JNJ,1992-11-16,12.4375
+482457,JNJ,1992-11-17,12.46875
+482458,JNJ,1992-11-18,12.59375
+482459,JNJ,1992-11-19,12.5625
+482460,JNJ,1992-11-20,12.625
+482461,JNJ,1992-11-23,12.5625
+482462,JNJ,1992-11-24,12.84375
+482463,JNJ,1992-11-25,12.84375
+482464,JNJ,1992-11-27,12.75
+482465,JNJ,1992-11-30,12.59375
+482466,JNJ,1992-12-01,12.59375
+482467,JNJ,1992-12-02,12.5
+482468,JNJ,1992-12-03,12.5625
+482469,JNJ,1992-12-04,12.78125
+482470,JNJ,1992-12-07,13.0
+482471,JNJ,1992-12-08,13.0
+482472,JNJ,1992-12-09,12.8125
+482473,JNJ,1992-12-10,12.875
+482474,JNJ,1992-12-11,12.75
+482475,JNJ,1992-12-14,12.8125
+482476,JNJ,1992-12-15,12.78125
+482477,JNJ,1992-12-16,12.90625
+482478,JNJ,1992-12-17,13.1875
+482479,JNJ,1992-12-18,13.46875
+482480,JNJ,1992-12-21,13.34375
+482481,JNJ,1992-12-22,13.28125
+482482,JNJ,1992-12-23,12.90625
+482483,JNJ,1992-12-24,12.875
+482484,JNJ,1992-12-28,12.65625
+482485,JNJ,1992-12-29,12.59375
+482486,JNJ,1992-12-30,12.6875
+482487,JNJ,1992-12-31,12.625
+482488,JNJ,1993-01-04,12.375
+482489,JNJ,1993-01-05,12.09375
+482490,JNJ,1993-01-06,11.71875
+482491,JNJ,1993-01-07,11.40625
+482492,JNJ,1993-01-08,11.6875
+482493,JNJ,1993-01-11,11.6875
+482494,JNJ,1993-01-12,11.71875
+482495,JNJ,1993-01-13,11.6875
+482496,JNJ,1993-01-14,11.5625
+482497,JNJ,1993-01-15,11.71875
+482498,JNJ,1993-01-18,11.6875
+482499,JNJ,1993-01-19,11.34375
+482500,JNJ,1993-01-20,11.4375
+482501,JNJ,1993-01-21,11.5
+482502,JNJ,1993-01-22,11.46875
+482503,JNJ,1993-01-25,11.25
+482504,JNJ,1993-01-26,10.90625
+482505,JNJ,1993-01-27,11.0625
+482506,JNJ,1993-01-28,10.96875
+482507,JNJ,1993-01-29,11.0
+482508,JNJ,1993-02-01,11.0
+482509,JNJ,1993-02-02,10.875
+482510,JNJ,1993-02-03,11.3125
+482511,JNJ,1993-02-04,11.40625
+482512,JNJ,1993-02-05,11.25
+482513,JNJ,1993-02-08,11.21875
+482514,JNJ,1993-02-09,11.15625
+482515,JNJ,1993-02-10,11.375
+482516,JNJ,1993-02-11,11.25
+482517,JNJ,1993-02-12,11.25
+482518,JNJ,1993-02-16,10.65625
+482519,JNJ,1993-02-17,10.5
+482520,JNJ,1993-02-18,10.375
+482521,JNJ,1993-02-19,10.15625
+482522,JNJ,1993-02-22,9.78125
+482523,JNJ,1993-02-23,10.03125
+482524,JNJ,1993-02-24,10.5625
+482525,JNJ,1993-02-25,10.40625
+482526,JNJ,1993-02-26,10.625
+482527,JNJ,1993-03-01,10.71875
+482528,JNJ,1993-03-02,10.875
+482529,JNJ,1993-03-03,10.625
+482530,JNJ,1993-03-04,10.34375
+482531,JNJ,1993-03-05,10.09375
+482532,JNJ,1993-03-08,10.59375
+482533,JNJ,1993-03-09,10.78125
+482534,JNJ,1993-03-10,11.1875
+482535,JNJ,1993-03-11,11.03125
+482536,JNJ,1993-03-12,10.90625
+482537,JNJ,1993-03-15,10.875
+482538,JNJ,1993-03-16,10.5
+482539,JNJ,1993-03-17,10.09375
+482540,JNJ,1993-03-18,10.0625
+482541,JNJ,1993-03-19,9.8125
+482542,JNJ,1993-03-22,9.875
+482543,JNJ,1993-03-23,10.15625
+482544,JNJ,1993-03-24,9.875
+482545,JNJ,1993-03-25,10.25
+482546,JNJ,1993-03-26,9.875
+482547,JNJ,1993-03-29,10.0
+482548,JNJ,1993-03-30,10.5
+482549,JNJ,1993-03-31,10.65625
+482550,JNJ,1993-04-01,10.1875
+482551,JNJ,1993-04-02,10.03125
+482552,JNJ,1993-04-05,10.34375
+482553,JNJ,1993-04-06,10.0
+482554,JNJ,1993-04-07,9.9375
+482555,JNJ,1993-04-08,9.625
+482556,JNJ,1993-04-12,10.0
+482557,JNJ,1993-04-13,9.84375
+482558,JNJ,1993-04-14,9.8125
+482559,JNJ,1993-04-15,9.6875
+482560,JNJ,1993-04-16,9.84375
+482561,JNJ,1993-04-19,10.375
+482562,JNJ,1993-04-20,10.625
+482563,JNJ,1993-04-21,10.5625
+482564,JNJ,1993-04-22,10.15625
+482565,JNJ,1993-04-23,9.96875
+482566,JNJ,1993-04-26,9.90625
+482567,JNJ,1993-04-27,10.6875
+482568,JNJ,1993-04-28,10.65625
+482569,JNJ,1993-04-29,10.59375
+482570,JNJ,1993-04-30,10.90625
+482571,JNJ,1993-05-03,11.21875
+482572,JNJ,1993-05-04,11.0
+482573,JNJ,1993-05-05,11.15625
+482574,JNJ,1993-05-06,10.90625
+482575,JNJ,1993-05-07,10.8125
+482576,JNJ,1993-05-10,10.96875
+482577,JNJ,1993-05-11,11.21875
+482578,JNJ,1993-05-12,10.875
+482579,JNJ,1993-05-13,10.59375
+482580,JNJ,1993-05-14,10.8125
+482581,JNJ,1993-05-17,10.9375
+482582,JNJ,1993-05-18,10.9375
+482583,JNJ,1993-05-19,11.21875
+482584,JNJ,1993-05-20,11.375
+482585,JNJ,1993-05-21,11.28125
+482586,JNJ,1993-05-24,11.28125
+482587,JNJ,1993-05-25,11.15625
+482588,JNJ,1993-05-26,11.34375
+482589,JNJ,1993-05-27,11.0625
+482590,JNJ,1993-05-28,11.15625
+482591,JNJ,1993-06-01,11.1875
+482592,JNJ,1993-06-02,11.0625
+482593,JNJ,1993-06-03,10.90625
+482594,JNJ,1993-06-04,10.71875
+482595,JNJ,1993-06-07,10.71875
+482596,JNJ,1993-06-08,10.75
+482597,JNJ,1993-06-09,10.84375
+482598,JNJ,1993-06-10,11.125
+482599,JNJ,1993-06-11,11.1875
+482600,JNJ,1993-06-14,11.21875
+482601,JNJ,1993-06-15,11.25
+482602,JNJ,1993-06-16,11.3125
+482603,JNJ,1993-06-17,11.4375
+482604,JNJ,1993-06-18,10.71875
+482605,JNJ,1993-06-21,10.625
+482606,JNJ,1993-06-22,10.375
+482607,JNJ,1993-06-23,10.25
+482608,JNJ,1993-06-24,10.46875
+482609,JNJ,1993-06-25,10.5
+482610,JNJ,1993-06-28,10.3125
+482611,JNJ,1993-06-29,10.5
+482612,JNJ,1993-06-30,10.375
+482613,JNJ,1993-07-01,10.09375
+482614,JNJ,1993-07-02,9.96875
+482615,JNJ,1993-07-06,9.90625
+482616,JNJ,1993-07-07,9.90625
+482617,JNJ,1993-07-08,10.03125
+482618,JNJ,1993-07-09,9.9375
+482619,JNJ,1993-07-12,9.96875
+482620,JNJ,1993-07-13,10.15625
+482621,JNJ,1993-07-14,10.125
+482622,JNJ,1993-07-15,9.90625
+482623,JNJ,1993-07-16,9.8125
+482624,JNJ,1993-07-19,9.875
+482625,JNJ,1993-07-20,9.9375
+482626,JNJ,1993-07-21,9.5625
+482627,JNJ,1993-07-22,9.5
+482628,JNJ,1993-07-23,9.59375
+482629,JNJ,1993-07-26,9.5625
+482630,JNJ,1993-07-27,9.5
+482631,JNJ,1993-07-28,9.40625
+482632,JNJ,1993-07-29,9.1875
+482633,JNJ,1993-07-30,9.125
+482634,JNJ,1993-08-02,9.34375
+482635,JNJ,1993-08-03,9.4375
+482636,JNJ,1993-08-04,9.40625
+482637,JNJ,1993-08-05,9.25
+482638,JNJ,1993-08-06,9.375
+482639,JNJ,1993-08-09,9.1875
+482640,JNJ,1993-08-10,9.125
+482641,JNJ,1993-08-11,8.90625
+482642,JNJ,1993-08-12,9.09375
+482643,JNJ,1993-08-13,9.21875
+482644,JNJ,1993-08-16,9.3125
+482645,JNJ,1993-08-17,9.625
+482646,JNJ,1993-08-18,10.0
+482647,JNJ,1993-08-19,10.09375
+482648,JNJ,1993-08-20,10.25
+482649,JNJ,1993-08-23,10.09375
+482650,JNJ,1993-08-24,10.0
+482651,JNJ,1993-08-25,9.9375
+482652,JNJ,1993-08-26,10.09375
+482653,JNJ,1993-08-27,10.09375
+482654,JNJ,1993-08-30,10.125
+482655,JNJ,1993-08-31,10.1875
+482656,JNJ,1993-09-01,10.09375
+482657,JNJ,1993-09-02,10.21875
+482658,JNJ,1993-09-03,9.96875
+482659,JNJ,1993-09-07,9.84375
+482660,JNJ,1993-09-08,9.59375
+482661,JNJ,1993-09-09,9.6875
+482662,JNJ,1993-09-10,9.6875
+482663,JNJ,1993-09-13,9.65625
+482664,JNJ,1993-09-14,9.84375
+482665,JNJ,1993-09-15,9.75
+482666,JNJ,1993-09-16,9.6875
+482667,JNJ,1993-09-17,9.78125
+482668,JNJ,1993-09-20,9.46875
+482669,JNJ,1993-09-21,9.71875
+482670,JNJ,1993-09-22,9.8125
+482671,JNJ,1993-09-23,9.90625
+482672,JNJ,1993-09-24,9.78125
+482673,JNJ,1993-09-27,9.90625
+482674,JNJ,1993-09-28,9.8125
+482675,JNJ,1993-09-29,9.875
+482676,JNJ,1993-09-30,9.84375
+482677,JNJ,1993-10-01,9.78125
+482678,JNJ,1993-10-04,9.65625
+482679,JNJ,1993-10-05,9.875
+482680,JNJ,1993-10-06,9.84375
+482681,JNJ,1993-10-07,9.90625
+482682,JNJ,1993-10-08,9.84375
+482683,JNJ,1993-10-11,9.96875
+482684,JNJ,1993-10-12,10.0
+482685,JNJ,1993-10-13,10.0625
+482686,JNJ,1993-10-14,10.1875
+482687,JNJ,1993-10-15,10.3125
+482688,JNJ,1993-10-18,10.40625
+482689,JNJ,1993-10-19,10.34375
+482690,JNJ,1993-10-20,10.53125
+482691,JNJ,1993-10-21,10.65625
+482692,JNJ,1993-10-22,10.4375
+482693,JNJ,1993-10-25,10.5
+482694,JNJ,1993-10-26,10.375
+482695,JNJ,1993-10-27,10.40625
+482696,JNJ,1993-10-28,10.4375
+482697,JNJ,1993-10-29,10.53125
+482698,JNJ,1993-11-01,10.6875
+482699,JNJ,1993-11-02,10.6875
+482700,JNJ,1993-11-03,10.6875
+482701,JNJ,1993-11-04,10.59375
+482702,JNJ,1993-11-05,10.65625
+482703,JNJ,1993-11-08,10.78125
+482704,JNJ,1993-11-09,10.71875
+482705,JNJ,1993-11-10,10.875
+482706,JNJ,1993-11-11,10.78125
+482707,JNJ,1993-11-12,10.84375
+482708,JNJ,1993-11-15,10.90625
+482709,JNJ,1993-11-16,11.0625
+482710,JNJ,1993-11-17,10.96875
+482711,JNJ,1993-11-18,11.125
+482712,JNJ,1993-11-19,11.125
+482713,JNJ,1993-11-22,11.1875
+482714,JNJ,1993-11-23,11.28125
+482715,JNJ,1993-11-24,11.1875
+482716,JNJ,1993-11-26,11.03125
+482717,JNJ,1993-11-29,11.0625
+482718,JNJ,1993-11-30,10.90625
+482719,JNJ,1993-12-01,11.0
+482720,JNJ,1993-12-02,11.0625
+482721,JNJ,1993-12-03,11.1875
+482722,JNJ,1993-12-06,11.34375
+482723,JNJ,1993-12-07,11.28125
+482724,JNJ,1993-12-08,11.34375
+482725,JNJ,1993-12-09,11.0625
+482726,JNJ,1993-12-10,10.875
+482727,JNJ,1993-12-13,10.75
+482728,JNJ,1993-12-14,10.65625
+482729,JNJ,1993-12-15,10.8125
+482730,JNJ,1993-12-16,10.75
+482731,JNJ,1993-12-17,10.78125
+482732,JNJ,1993-12-20,10.65625
+482733,JNJ,1993-12-21,10.65625
+482734,JNJ,1993-12-22,10.71875
+482735,JNJ,1993-12-23,10.875
+482736,JNJ,1993-12-27,11.09375
+482737,JNJ,1993-12-28,11.15625
+482738,JNJ,1993-12-29,11.1875
+482739,JNJ,1993-12-30,11.25
+482740,JNJ,1993-12-31,11.21875
+482741,JNJ,1994-01-03,11.3125
+482742,JNJ,1994-01-04,11.28125
+482743,JNJ,1994-01-05,11.25
+482744,JNJ,1994-01-06,11.03125
+482745,JNJ,1994-01-07,11.15625
+482746,JNJ,1994-01-10,11.375
+482747,JNJ,1994-01-11,11.125
+482748,JNJ,1994-01-12,11.09375
+482749,JNJ,1994-01-13,10.9375
+482750,JNJ,1994-01-14,10.9375
+482751,JNJ,1994-01-17,11.03125
+482752,JNJ,1994-01-18,10.90625
+482753,JNJ,1994-01-19,10.71875
+482754,JNJ,1994-01-20,10.40625
+482755,JNJ,1994-01-21,10.46875
+482756,JNJ,1994-01-24,10.09375
+482757,JNJ,1994-01-25,10.21875
+482758,JNJ,1994-01-26,10.46875
+482759,JNJ,1994-01-27,10.59375
+482760,JNJ,1994-01-28,10.625
+482761,JNJ,1994-01-31,10.59375
+482762,JNJ,1994-02-01,10.53125
+482763,JNJ,1994-02-02,10.65625
+482764,JNJ,1994-02-03,10.59375
+482765,JNJ,1994-02-04,10.5
+482766,JNJ,1994-02-07,10.40625
+482767,JNJ,1994-02-08,10.65625
+482768,JNJ,1994-02-09,10.40625
+482769,JNJ,1994-02-10,10.34375
+482770,JNJ,1994-02-11,10.46875
+482771,JNJ,1994-02-14,10.53125
+482772,JNJ,1994-02-15,10.5625
+482773,JNJ,1994-02-16,10.4375
+482774,JNJ,1994-02-17,10.3125
+482775,JNJ,1994-02-18,10.375
+482776,JNJ,1994-02-22,10.3125
+482777,JNJ,1994-02-23,10.25
+482778,JNJ,1994-02-24,10.125
+482779,JNJ,1994-02-25,10.15625
+482780,JNJ,1994-02-28,10.03125
+482781,JNJ,1994-03-01,10.09375
+482782,JNJ,1994-03-02,10.0625
+482783,JNJ,1994-03-03,9.9375
+482784,JNJ,1994-03-04,9.9375
+482785,JNJ,1994-03-07,9.90625
+482786,JNJ,1994-03-08,9.9375
+482787,JNJ,1994-03-09,10.03125
+482788,JNJ,1994-03-10,9.90625
+482789,JNJ,1994-03-11,9.90625
+482790,JNJ,1994-03-14,9.9375
+482791,JNJ,1994-03-15,9.96875
+482792,JNJ,1994-03-16,9.875
+482793,JNJ,1994-03-17,9.84375
+482794,JNJ,1994-03-18,9.875
+482795,JNJ,1994-03-21,9.875
+482796,JNJ,1994-03-22,9.78125
+482797,JNJ,1994-03-23,9.625
+482798,JNJ,1994-03-24,9.65625
+482799,JNJ,1994-03-25,9.65625
+482800,JNJ,1994-03-28,9.71875
+482801,JNJ,1994-03-29,9.5
+482802,JNJ,1994-03-30,9.28125
+482803,JNJ,1994-03-31,9.4375
+482804,JNJ,1994-04-04,9.21875
+482805,JNJ,1994-04-05,9.28125
+482806,JNJ,1994-04-06,9.1875
+482807,JNJ,1994-04-07,9.28125
+482808,JNJ,1994-04-08,9.34375
+482809,JNJ,1994-04-11,9.6875
+482810,JNJ,1994-04-12,9.875
+482811,JNJ,1994-04-13,9.9375
+482812,JNJ,1994-04-14,9.75
+482813,JNJ,1994-04-15,9.8125
+482814,JNJ,1994-04-18,9.71875
+482815,JNJ,1994-04-19,10.09375
+482816,JNJ,1994-04-20,10.125
+482817,JNJ,1994-04-21,10.21875
+482818,JNJ,1994-04-22,10.0625
+482819,JNJ,1994-04-25,10.03125
+482820,JNJ,1994-04-26,10.0625
+482821,JNJ,1994-04-28,10.40625
+482822,JNJ,1994-04-29,10.34375
+482823,JNJ,1994-05-02,10.5
+482824,JNJ,1994-05-03,10.40625
+482825,JNJ,1994-05-04,10.4375
+482826,JNJ,1994-05-05,10.34375
+482827,JNJ,1994-05-06,10.1875
+482828,JNJ,1994-05-09,10.1875
+482829,JNJ,1994-05-10,10.40625
+482830,JNJ,1994-05-11,10.59375
+482831,JNJ,1994-05-12,10.5
+482832,JNJ,1994-05-13,10.625
+482833,JNJ,1994-05-16,10.6875
+482834,JNJ,1994-05-17,10.8125
+482835,JNJ,1994-05-18,10.8125
+482836,JNJ,1994-05-19,10.84375
+482837,JNJ,1994-05-20,10.8125
+482838,JNJ,1994-05-23,10.9375
+482839,JNJ,1994-05-24,10.90625
+482840,JNJ,1994-05-25,11.0
+482841,JNJ,1994-05-26,11.03125
+482842,JNJ,1994-05-27,11.125
+482843,JNJ,1994-05-31,11.0625
+482844,JNJ,1994-06-01,11.0
+482845,JNJ,1994-06-02,10.9375
+482846,JNJ,1994-06-03,10.9375
+482847,JNJ,1994-06-06,10.6875
+482848,JNJ,1994-06-07,10.875
+482849,JNJ,1994-06-08,10.84375
+482850,JNJ,1994-06-09,10.96875
+482851,JNJ,1994-06-10,10.84375
+482852,JNJ,1994-06-13,10.90625
+482853,JNJ,1994-06-14,10.9375
+482854,JNJ,1994-06-15,10.84375
+482855,JNJ,1994-06-16,10.9375
+482856,JNJ,1994-06-17,10.90625
+482857,JNJ,1994-06-20,10.90625
+482858,JNJ,1994-06-21,10.96875
+482859,JNJ,1994-06-22,10.84375
+482860,JNJ,1994-06-23,10.8125
+482861,JNJ,1994-06-24,10.65625
+482862,JNJ,1994-06-27,10.6875
+482863,JNJ,1994-06-28,10.8125
+482864,JNJ,1994-06-29,10.875
+482865,JNJ,1994-06-30,10.71875
+482866,JNJ,1994-07-01,10.71875
+482867,JNJ,1994-07-05,10.6875
+482868,JNJ,1994-07-06,10.59375
+482869,JNJ,1994-07-07,10.625
+482870,JNJ,1994-07-08,10.6875
+482871,JNJ,1994-07-11,10.75
+482872,JNJ,1994-07-12,10.65625
+482873,JNJ,1994-07-13,10.59375
+482874,JNJ,1994-07-14,10.75
+482875,JNJ,1994-07-15,10.9375
+482876,JNJ,1994-07-18,10.90625
+482877,JNJ,1994-07-19,10.90625
+482878,JNJ,1994-07-20,11.1875
+482879,JNJ,1994-07-21,11.59375
+482880,JNJ,1994-07-22,11.34375
+482881,JNJ,1994-07-25,11.6875
+482882,JNJ,1994-07-26,11.65625
+482883,JNJ,1994-07-27,11.84375
+482884,JNJ,1994-07-28,11.75
+482885,JNJ,1994-07-29,11.75
+482886,JNJ,1994-08-01,11.75
+482887,JNJ,1994-08-02,11.78125
+482888,JNJ,1994-08-03,12.0
+482889,JNJ,1994-08-04,12.125
+482890,JNJ,1994-08-05,11.96875
+482891,JNJ,1994-08-08,11.90625
+482892,JNJ,1994-08-09,11.96875
+482893,JNJ,1994-08-10,12.125
+482894,JNJ,1994-08-11,11.9375
+482895,JNJ,1994-08-12,12.15625
+482896,JNJ,1994-08-15,12.375
+482897,JNJ,1994-08-16,12.375
+482898,JNJ,1994-08-17,12.3125
+482899,JNJ,1994-08-18,12.03125
+482900,JNJ,1994-08-19,12.25
+482901,JNJ,1994-08-22,12.28125
+482902,JNJ,1994-08-23,12.15625
+482903,JNJ,1994-08-24,12.3125
+482904,JNJ,1994-08-25,12.25
+482905,JNJ,1994-08-26,12.375
+482906,JNJ,1994-08-29,12.375
+482907,JNJ,1994-08-30,12.28125
+482908,JNJ,1994-08-31,12.53125
+482909,JNJ,1994-09-01,12.625
+482910,JNJ,1994-09-02,12.53125
+482911,JNJ,1994-09-06,12.5
+482912,JNJ,1994-09-07,12.34375
+482913,JNJ,1994-09-08,12.46875
+482914,JNJ,1994-09-09,12.46875
+482915,JNJ,1994-09-12,12.34375
+482916,JNJ,1994-09-13,12.40625
+482917,JNJ,1994-09-14,12.25
+482918,JNJ,1994-09-15,12.46875
+482919,JNJ,1994-09-16,12.46875
+482920,JNJ,1994-09-19,12.46875
+482921,JNJ,1994-09-20,12.34375
+482922,JNJ,1994-09-21,12.34375
+482923,JNJ,1994-09-22,12.25
+482924,JNJ,1994-09-23,12.34375
+482925,JNJ,1994-09-26,12.28125
+482926,JNJ,1994-09-27,12.8125
+482927,JNJ,1994-09-28,12.9375
+482928,JNJ,1994-09-29,12.78125
+482929,JNJ,1994-09-30,12.9375
+482930,JNJ,1994-10-03,12.84375
+482931,JNJ,1994-10-04,12.53125
+482932,JNJ,1994-10-05,12.59375
+482933,JNJ,1994-10-06,12.625
+482934,JNJ,1994-10-07,12.71875
+482935,JNJ,1994-10-10,12.6875
+482936,JNJ,1994-10-11,13.03125
+482937,JNJ,1994-10-12,13.125
+482938,JNJ,1994-10-13,13.1875
+482939,JNJ,1994-10-14,13.09375
+482940,JNJ,1994-10-17,13.28125
+482941,JNJ,1994-10-18,13.28125
+482942,JNJ,1994-10-19,13.625
+482943,JNJ,1994-10-20,13.71875
+482944,JNJ,1994-10-21,13.65625
+482945,JNJ,1994-10-24,13.5
+482946,JNJ,1994-10-25,13.5625
+482947,JNJ,1994-10-26,13.59375
+482948,JNJ,1994-10-27,13.59375
+482949,JNJ,1994-10-28,13.78125
+482950,JNJ,1994-10-31,13.65625
+482951,JNJ,1994-11-01,13.9375
+482952,JNJ,1994-11-02,13.875
+482953,JNJ,1994-11-03,13.625
+482954,JNJ,1994-11-04,13.15625
+482955,JNJ,1994-11-07,13.28125
+482956,JNJ,1994-11-08,13.625
+482957,JNJ,1994-11-09,13.6875
+482958,JNJ,1994-11-10,13.65625
+482959,JNJ,1994-11-11,13.5
+482960,JNJ,1994-11-14,13.6875
+482961,JNJ,1994-11-15,13.5625
+482962,JNJ,1994-11-16,13.5625
+482963,JNJ,1994-11-17,13.53125
+482964,JNJ,1994-11-18,13.75
+482965,JNJ,1994-11-21,13.5
+482966,JNJ,1994-11-22,13.1875
+482967,JNJ,1994-11-23,13.25
+482968,JNJ,1994-11-25,13.21875
+482969,JNJ,1994-11-28,13.34375
+482970,JNJ,1994-11-29,13.34375
+482971,JNJ,1994-11-30,13.34375
+482972,JNJ,1994-12-01,13.375
+482973,JNJ,1994-12-02,13.4375
+482974,JNJ,1994-12-05,13.40625
+482975,JNJ,1994-12-06,13.40625
+482976,JNJ,1994-12-07,13.375
+482977,JNJ,1994-12-08,13.15625
+482978,JNJ,1994-12-09,13.25
+482979,JNJ,1994-12-12,13.3125
+482980,JNJ,1994-12-13,13.34375
+482981,JNJ,1994-12-14,13.59375
+482982,JNJ,1994-12-15,13.6875
+482983,JNJ,1994-12-16,13.8125
+482984,JNJ,1994-12-19,13.84375
+482985,JNJ,1994-12-20,13.65625
+482986,JNJ,1994-12-21,13.59375
+482987,JNJ,1994-12-22,13.65625
+482988,JNJ,1994-12-23,13.8125
+482989,JNJ,1994-12-27,13.875
+482990,JNJ,1994-12-28,13.78125
+482991,JNJ,1994-12-29,13.75
+482992,JNJ,1994-12-30,13.6875
+482993,JNJ,1995-01-03,13.625
+482994,JNJ,1995-01-04,13.75
+482995,JNJ,1995-01-05,13.6875
+482996,JNJ,1995-01-06,13.59375
+482997,JNJ,1995-01-09,13.4375
+482998,JNJ,1995-01-10,13.71875
+482999,JNJ,1995-01-11,13.71875
+483000,JNJ,1995-01-12,13.59375
+483001,JNJ,1995-01-13,13.5625
+483002,JNJ,1995-01-16,13.6875
+483003,JNJ,1995-01-17,13.75
+483004,JNJ,1995-01-18,13.71875
+483005,JNJ,1995-01-19,13.625
+483006,JNJ,1995-01-20,13.625
+483007,JNJ,1995-01-23,13.96875
+483008,JNJ,1995-01-24,13.78125
+483009,JNJ,1995-01-25,13.6875
+483010,JNJ,1995-01-26,13.96875
+483011,JNJ,1995-01-27,14.28125
+483012,JNJ,1995-01-30,14.40625
+483013,JNJ,1995-01-31,14.53125
+483014,JNJ,1995-02-01,14.1875
+483015,JNJ,1995-02-02,14.21875
+483016,JNJ,1995-02-03,14.34375
+483017,JNJ,1995-02-06,14.4375
+483018,JNJ,1995-02-07,14.46875
+483019,JNJ,1995-02-08,14.375
+483020,JNJ,1995-02-09,14.1875
+483021,JNJ,1995-02-10,14.28125
+483022,JNJ,1995-02-13,14.28125
+483023,JNJ,1995-02-14,14.25
+483024,JNJ,1995-02-15,14.125
+483025,JNJ,1995-02-16,14.125
+483026,JNJ,1995-02-17,13.90625
+483027,JNJ,1995-02-21,13.96875
+483028,JNJ,1995-02-22,14.1875
+483029,JNJ,1995-02-23,14.25
+483030,JNJ,1995-02-24,14.28125
+483031,JNJ,1995-02-27,14.21875
+483032,JNJ,1995-02-28,14.1875
+483033,JNJ,1995-03-01,14.15625
+483034,JNJ,1995-03-02,14.53125
+483035,JNJ,1995-03-03,14.4375
+483036,JNJ,1995-03-06,14.5
+483037,JNJ,1995-03-07,14.5
+483038,JNJ,1995-03-08,14.53125
+483039,JNJ,1995-03-09,14.53125
+483040,JNJ,1995-03-10,14.75
+483041,JNJ,1995-03-13,15.0625
+483042,JNJ,1995-03-14,15.0625
+483043,JNJ,1995-03-15,15.34375
+483044,JNJ,1995-03-16,15.40625
+483045,JNJ,1995-03-17,15.625
+483046,JNJ,1995-03-20,15.5
+483047,JNJ,1995-03-21,15.4375
+483048,JNJ,1995-03-22,15.375
+483049,JNJ,1995-03-23,15.28125
+483050,JNJ,1995-03-24,15.46875
+483051,JNJ,1995-03-27,15.46875
+483052,JNJ,1995-03-28,15.4375
+483053,JNJ,1995-03-29,15.0
+483054,JNJ,1995-03-30,15.0
+483055,JNJ,1995-03-31,14.875
+483056,JNJ,1995-04-03,14.875
+483057,JNJ,1995-04-04,14.96875
+483058,JNJ,1995-04-05,14.914063453674316
+483059,JNJ,1995-04-06,14.8125
+483060,JNJ,1995-04-07,14.75
+483061,JNJ,1995-04-10,15.0
+483062,JNJ,1995-04-11,15.03125
+483063,JNJ,1995-04-12,15.03125
+483064,JNJ,1995-04-13,15.40625
+483065,JNJ,1995-04-17,15.125
+483066,JNJ,1995-04-18,15.65625
+483067,JNJ,1995-04-19,15.6875
+483068,JNJ,1995-04-20,15.75
+483069,JNJ,1995-04-21,15.8125
+483070,JNJ,1995-04-24,16.0
+483071,JNJ,1995-04-25,15.9375
+483072,JNJ,1995-04-26,16.03125
+483073,JNJ,1995-04-27,15.84375
+483074,JNJ,1995-04-28,16.25
+483075,JNJ,1995-05-01,16.21875
+483076,JNJ,1995-05-02,16.25
+483077,JNJ,1995-05-03,16.4375
+483078,JNJ,1995-05-04,16.53125
+483079,JNJ,1995-05-05,16.375
+483080,JNJ,1995-05-08,16.625
+483081,JNJ,1995-05-09,16.625
+483082,JNJ,1995-05-10,16.65625
+483083,JNJ,1995-05-11,16.875
+483084,JNJ,1995-05-12,16.1875
+483085,JNJ,1995-05-15,15.90625
+483086,JNJ,1995-05-16,15.875
+483087,JNJ,1995-05-17,16.0625
+483088,JNJ,1995-05-18,15.5
+483089,JNJ,1995-05-19,15.65625
+483090,JNJ,1995-05-22,15.90625
+483091,JNJ,1995-05-23,16.1875
+483092,JNJ,1995-05-24,16.25
+483093,JNJ,1995-05-25,16.21875
+483094,JNJ,1995-05-26,16.03125
+483095,JNJ,1995-05-30,16.03125
+483096,JNJ,1995-05-31,16.53125
+483097,JNJ,1995-06-01,16.625
+483098,JNJ,1995-06-02,16.46875
+483099,JNJ,1995-06-05,16.46875
+483100,JNJ,1995-06-06,16.59375
+483101,JNJ,1995-06-07,16.5625
+483102,JNJ,1995-06-08,16.59375
+483103,JNJ,1995-06-09,16.53125
+483104,JNJ,1995-06-12,16.5625
+483105,JNJ,1995-06-13,16.875
+483106,JNJ,1995-06-14,17.0625
+483107,JNJ,1995-06-15,16.9375
+483108,JNJ,1995-06-16,17.1875
+483109,JNJ,1995-06-19,17.3125
+483110,JNJ,1995-06-20,17.09375
+483111,JNJ,1995-06-21,17.40625
+483112,JNJ,1995-06-22,17.78125
+483113,JNJ,1995-06-23,17.78125
+483114,JNJ,1995-06-26,17.375
+483115,JNJ,1995-06-27,16.90625
+483116,JNJ,1995-06-28,17.0625
+483117,JNJ,1995-06-29,17.09375
+483118,JNJ,1995-06-30,16.875
+483119,JNJ,1995-07-03,16.921875
+483120,JNJ,1995-07-05,16.625
+483121,JNJ,1995-07-06,16.84375
+483122,JNJ,1995-07-07,16.21875
+483123,JNJ,1995-07-10,16.3125
+483124,JNJ,1995-07-11,16.59375
+483125,JNJ,1995-07-12,16.5
+483126,JNJ,1995-07-13,16.625
+483127,JNJ,1995-07-14,16.71875
+483128,JNJ,1995-07-17,16.8125
+483129,JNJ,1995-07-18,17.15625
+483130,JNJ,1995-07-19,17.25
+483131,JNJ,1995-07-20,17.15625
+483132,JNJ,1995-07-21,17.28125
+483133,JNJ,1995-07-24,17.4375
+483134,JNJ,1995-07-25,17.5
+483135,JNJ,1995-07-26,17.625
+483136,JNJ,1995-07-27,17.875
+483137,JNJ,1995-07-28,17.9375
+483138,JNJ,1995-07-31,17.9375
+483139,JNJ,1995-08-01,17.78125
+483140,JNJ,1995-08-02,17.625
+483141,JNJ,1995-08-03,17.46875
+483142,JNJ,1995-08-04,17.65625
+483143,JNJ,1995-08-07,17.6875
+483144,JNJ,1995-08-08,17.65625
+483145,JNJ,1995-08-09,17.59375
+483146,JNJ,1995-08-10,17.5625
+483147,JNJ,1995-08-11,17.15625
+483148,JNJ,1995-08-14,17.375
+483149,JNJ,1995-08-15,17.25
+483150,JNJ,1995-08-16,17.0
+483151,JNJ,1995-08-17,16.875
+483152,JNJ,1995-08-18,16.84375
+483153,JNJ,1995-08-21,16.90625
+483154,JNJ,1995-08-22,17.0
+483155,JNJ,1995-08-23,17.0625
+483156,JNJ,1995-08-24,17.0
+483157,JNJ,1995-08-25,17.0
+483158,JNJ,1995-08-28,17.21875
+483159,JNJ,1995-08-29,17.25
+483160,JNJ,1995-08-30,17.25
+483161,JNJ,1995-08-31,17.25
+483162,JNJ,1995-09-01,17.1875
+483163,JNJ,1995-09-05,17.34375
+483164,JNJ,1995-09-06,17.375
+483165,JNJ,1995-09-07,17.40625
+483166,JNJ,1995-09-08,17.4375
+483167,JNJ,1995-09-11,17.5
+483168,JNJ,1995-09-12,17.4375
+483169,JNJ,1995-09-13,17.5625
+483170,JNJ,1995-09-14,17.96875
+483171,JNJ,1995-09-15,17.875
+483172,JNJ,1995-09-18,17.84375
+483173,JNJ,1995-09-19,18.03125
+483174,JNJ,1995-09-20,17.90625
+483175,JNJ,1995-09-21,18.4375
+483176,JNJ,1995-09-22,18.1875
+483177,JNJ,1995-09-25,18.46875
+483178,JNJ,1995-09-26,18.59375
+483179,JNJ,1995-09-27,18.65625
+483180,JNJ,1995-09-28,18.375
+483181,JNJ,1995-09-29,18.53125
+483182,JNJ,1995-10-02,18.375
+483183,JNJ,1995-10-03,18.6875
+483184,JNJ,1995-10-04,18.875
+483185,JNJ,1995-10-05,18.875
+483186,JNJ,1995-10-06,19.3125
+483187,JNJ,1995-10-09,19.15625
+483188,JNJ,1995-10-10,19.03125
+483189,JNJ,1995-10-11,19.03125
+483190,JNJ,1995-10-12,19.125
+483191,JNJ,1995-10-13,19.40625
+483192,JNJ,1995-10-16,19.40625
+483193,JNJ,1995-10-17,19.375
+483194,JNJ,1995-10-18,19.53125
+483195,JNJ,1995-10-19,19.75
+483196,JNJ,1995-10-20,19.9375
+483197,JNJ,1995-10-23,20.1875
+483198,JNJ,1995-10-24,20.6875
+483199,JNJ,1995-10-25,20.5
+483200,JNJ,1995-10-26,20.09375
+483201,JNJ,1995-10-27,20.1875
+483202,JNJ,1995-10-30,20.40625
+483203,JNJ,1995-10-31,20.375
+483204,JNJ,1995-11-01,20.4375
+483205,JNJ,1995-11-02,20.3125
+483206,JNJ,1995-11-03,20.0625
+483207,JNJ,1995-11-06,20.03125
+483208,JNJ,1995-11-07,20.4375
+483209,JNJ,1995-11-08,20.53125
+483210,JNJ,1995-11-09,20.34375
+483211,JNJ,1995-11-10,19.9375
+483212,JNJ,1995-11-13,20.4375
+483213,JNJ,1995-11-14,20.78125
+483214,JNJ,1995-11-15,21.46875
+483215,JNJ,1995-11-16,21.0625
+483216,JNJ,1995-11-17,21.09375
+483217,JNJ,1995-11-20,20.90625
+483218,JNJ,1995-11-21,21.34375
+483219,JNJ,1995-11-22,21.1875
+483220,JNJ,1995-11-24,21.125
+483221,JNJ,1995-11-27,21.09375
+483222,JNJ,1995-11-28,21.3125
+483223,JNJ,1995-11-29,21.5
+483224,JNJ,1995-11-30,21.65625
+483225,JNJ,1995-12-01,21.46875
+483226,JNJ,1995-12-04,21.9375
+483227,JNJ,1995-12-05,22.375
+483228,JNJ,1995-12-06,22.6875
+483229,JNJ,1995-12-07,22.71875
+483230,JNJ,1995-12-08,22.5625
+483231,JNJ,1995-12-11,22.53125
+483232,JNJ,1995-12-12,22.6875
+483233,JNJ,1995-12-13,22.71875
+483234,JNJ,1995-12-14,22.875
+483235,JNJ,1995-12-15,22.84375
+483236,JNJ,1995-12-18,22.28125
+483237,JNJ,1995-12-19,21.75
+483238,JNJ,1995-12-20,21.8125
+483239,JNJ,1995-12-21,22.09375
+483240,JNJ,1995-12-22,21.625
+483241,JNJ,1995-12-26,21.625
+483242,JNJ,1995-12-27,21.71875
+483243,JNJ,1995-12-28,21.5
+483244,JNJ,1995-12-29,21.375
+483245,JNJ,1996-01-02,21.0625
+483246,JNJ,1996-01-03,21.90625
+483247,JNJ,1996-01-04,21.6875
+483248,JNJ,1996-01-05,21.6875
+483249,JNJ,1996-01-08,21.96875
+483250,JNJ,1996-01-09,22.09375
+483251,JNJ,1996-01-10,21.375
+483252,JNJ,1996-01-11,20.9375
+483253,JNJ,1996-01-12,21.4375
+483254,JNJ,1996-01-15,21.625
+483255,JNJ,1996-01-16,21.6875
+483256,JNJ,1996-01-17,21.84375
+483257,JNJ,1996-01-18,21.6875
+483258,JNJ,1996-01-19,21.59375
+483259,JNJ,1996-01-22,21.6875
+483260,JNJ,1996-01-23,21.9375
+483261,JNJ,1996-01-24,23.4375
+483262,JNJ,1996-01-25,23.25
+483263,JNJ,1996-01-26,23.3125
+483264,JNJ,1996-01-29,23.5625
+483265,JNJ,1996-01-30,24.09375
+483266,JNJ,1996-01-31,24.0
+483267,JNJ,1996-02-01,23.59375
+483268,JNJ,1996-02-02,23.96875
+483269,JNJ,1996-02-05,24.46875
+483270,JNJ,1996-02-06,24.28125
+483271,JNJ,1996-02-07,24.25
+483272,JNJ,1996-02-08,24.6875
+483273,JNJ,1996-02-09,24.78125
+483274,JNJ,1996-02-12,24.71875
+483275,JNJ,1996-02-13,24.75
+483276,JNJ,1996-02-14,24.40625
+483277,JNJ,1996-02-15,23.78125
+483278,JNJ,1996-02-16,23.53125
+483279,JNJ,1996-02-20,23.15625
+483280,JNJ,1996-02-21,23.71875
+483281,JNJ,1996-02-22,23.78125
+483282,JNJ,1996-02-23,23.375
+483283,JNJ,1996-02-26,23.4375
+483284,JNJ,1996-02-27,23.375
+483285,JNJ,1996-02-28,23.46875
+483286,JNJ,1996-02-29,23.375
+483287,JNJ,1996-03-01,24.0
+483288,JNJ,1996-03-04,24.1875
+483289,JNJ,1996-03-05,24.0625
+483290,JNJ,1996-03-06,23.96875
+483291,JNJ,1996-03-07,24.5625
+483292,JNJ,1996-03-08,23.75
+483293,JNJ,1996-03-11,23.8125
+483294,JNJ,1996-03-12,23.53125
+483295,JNJ,1996-03-13,23.21875
+483296,JNJ,1996-03-14,23.15625
+483297,JNJ,1996-03-15,23.5
+483298,JNJ,1996-03-18,23.59375
+483299,JNJ,1996-03-19,23.125
+483300,JNJ,1996-03-20,23.4375
+483301,JNJ,1996-03-21,23.53125
+483302,JNJ,1996-03-22,23.625
+483303,JNJ,1996-03-25,23.40625
+483304,JNJ,1996-03-26,23.65625
+483305,JNJ,1996-03-27,23.28125
+483306,JNJ,1996-03-28,23.1875
+483307,JNJ,1996-03-29,23.0625
+483308,JNJ,1996-04-01,23.3125
+483309,JNJ,1996-04-02,23.8125
+483310,JNJ,1996-04-03,23.53125
+483311,JNJ,1996-04-04,23.65625
+483312,JNJ,1996-04-08,23.03125
+483313,JNJ,1996-04-09,22.8125
+483314,JNJ,1996-04-10,22.0625
+483315,JNJ,1996-04-11,21.875
+483316,JNJ,1996-04-12,22.15625
+483317,JNJ,1996-04-15,22.4375
+483318,JNJ,1996-04-16,22.78125
+483319,JNJ,1996-04-17,22.65625
+483320,JNJ,1996-04-18,22.90625
+483321,JNJ,1996-04-19,22.71875
+483322,JNJ,1996-04-22,22.5
+483323,JNJ,1996-04-23,22.625
+483324,JNJ,1996-04-24,22.4375
+483325,JNJ,1996-04-25,22.53125
+483326,JNJ,1996-04-26,22.65625
+483327,JNJ,1996-04-29,22.96875
+483328,JNJ,1996-04-30,23.125
+483329,JNJ,1996-05-01,23.1875
+483330,JNJ,1996-05-02,22.375
+483331,JNJ,1996-05-03,22.375
+483332,JNJ,1996-05-06,22.4375
+483333,JNJ,1996-05-07,22.4375
+483334,JNJ,1996-05-08,22.96875
+483335,JNJ,1996-05-09,22.71875
+483336,JNJ,1996-05-10,22.90625
+483337,JNJ,1996-05-13,23.15625
+483338,JNJ,1996-05-14,23.125
+483339,JNJ,1996-05-15,23.46875
+483340,JNJ,1996-05-16,23.5625
+483341,JNJ,1996-05-17,23.71875
+483342,JNJ,1996-05-20,23.8125
+483343,JNJ,1996-05-21,23.90625
+483344,JNJ,1996-05-22,24.25
+483345,JNJ,1996-05-23,24.125
+483346,JNJ,1996-05-24,24.40625
+483347,JNJ,1996-05-28,24.34375
+483348,JNJ,1996-05-29,24.0625
+483349,JNJ,1996-05-30,24.4375
+483350,JNJ,1996-05-31,24.34375
+483351,JNJ,1996-06-03,24.25
+483352,JNJ,1996-06-04,24.5625
+483353,JNJ,1996-06-05,24.8125
+483354,JNJ,1996-06-06,24.5625
+483355,JNJ,1996-06-07,24.65625
+483356,JNJ,1996-06-10,24.84375
+483357,JNJ,1996-06-11,25.0
+483358,JNJ,1996-06-12,25.0
+483359,JNJ,1996-06-13,24.4375
+483360,JNJ,1996-06-14,24.5
+483361,JNJ,1996-06-17,24.375
+483362,JNJ,1996-06-18,23.9375
+483363,JNJ,1996-06-19,24.0
+483364,JNJ,1996-06-20,23.9375
+483365,JNJ,1996-06-21,24.0625
+483366,JNJ,1996-06-24,24.1875
+483367,JNJ,1996-06-25,24.6875
+483368,JNJ,1996-06-26,24.6875
+483369,JNJ,1996-06-27,24.5625
+483370,JNJ,1996-06-28,24.75
+483371,JNJ,1996-07-01,24.8125
+483372,JNJ,1996-07-02,24.875
+483373,JNJ,1996-07-03,24.6875
+483374,JNJ,1996-07-05,24.1875
+483375,JNJ,1996-07-08,24.0
+483376,JNJ,1996-07-09,23.625
+483377,JNJ,1996-07-10,24.0
+483378,JNJ,1996-07-11,24.0
+483379,JNJ,1996-07-12,23.59375
+483380,JNJ,1996-07-15,23.0
+483381,JNJ,1996-07-16,24.125
+483382,JNJ,1996-07-17,23.75
+483383,JNJ,1996-07-18,24.5625
+483384,JNJ,1996-07-19,24.6875
+483385,JNJ,1996-07-22,24.4375
+483386,JNJ,1996-07-23,23.6875
+483387,JNJ,1996-07-24,23.75
+483388,JNJ,1996-07-25,23.6875
+483389,JNJ,1996-07-26,24.0625
+483390,JNJ,1996-07-29,23.8125
+483391,JNJ,1996-07-30,24.125
+483392,JNJ,1996-07-31,23.875
+483393,JNJ,1996-08-01,24.5625
+483394,JNJ,1996-08-02,24.8125
+483395,JNJ,1996-08-05,25.1875
+483396,JNJ,1996-08-06,25.25
+483397,JNJ,1996-08-07,25.75
+483398,JNJ,1996-08-08,25.625
+483399,JNJ,1996-08-09,25.625
+483400,JNJ,1996-08-12,26.3125
+483401,JNJ,1996-08-13,26.25
+483402,JNJ,1996-08-14,26.5625
+483403,JNJ,1996-08-15,26.5625
+483404,JNJ,1996-08-16,25.8125
+483405,JNJ,1996-08-19,26.0625
+483406,JNJ,1996-08-20,25.875
+483407,JNJ,1996-08-21,25.9375
+483408,JNJ,1996-08-22,26.0
+483409,JNJ,1996-08-23,25.5625
+483410,JNJ,1996-08-26,25.25
+483411,JNJ,1996-08-27,25.4375
+483412,JNJ,1996-08-28,25.1875
+483413,JNJ,1996-08-29,24.9375
+483414,JNJ,1996-08-30,24.625
+483415,JNJ,1996-09-03,24.5625
+483416,JNJ,1996-09-04,24.5625
+483417,JNJ,1996-09-05,24.25
+483418,JNJ,1996-09-06,24.875
+483419,JNJ,1996-09-09,24.9375
+483420,JNJ,1996-09-10,24.6875
+483421,JNJ,1996-09-11,24.625
+483422,JNJ,1996-09-12,24.625
+483423,JNJ,1996-09-13,25.0
+483424,JNJ,1996-09-16,25.0625
+483425,JNJ,1996-09-17,25.0
+483426,JNJ,1996-09-18,24.8125
+483427,JNJ,1996-09-19,25.0
+483428,JNJ,1996-09-20,25.25
+483429,JNJ,1996-09-23,25.375
+483430,JNJ,1996-09-24,25.1875
+483431,JNJ,1996-09-25,25.125
+483432,JNJ,1996-09-26,25.5
+483433,JNJ,1996-09-27,25.75
+483434,JNJ,1996-09-30,25.625
+483435,JNJ,1996-10-01,25.5625
+483436,JNJ,1996-10-02,25.625
+483437,JNJ,1996-10-03,25.5
+483438,JNJ,1996-10-04,25.9375
+483439,JNJ,1996-10-07,26.0
+483440,JNJ,1996-10-08,25.9375
+483441,JNJ,1996-10-09,25.625
+483442,JNJ,1996-10-10,25.4375
+483443,JNJ,1996-10-11,25.75
+483444,JNJ,1996-10-14,26.25
+483445,JNJ,1996-10-15,25.625
+483446,JNJ,1996-10-16,25.625
+483447,JNJ,1996-10-17,26.1875
+483448,JNJ,1996-10-18,25.9375
+483449,JNJ,1996-10-21,25.375
+483450,JNJ,1996-10-22,24.875
+483451,JNJ,1996-10-23,24.875
+483452,JNJ,1996-10-24,24.3125
+483453,JNJ,1996-10-25,23.625
+483454,JNJ,1996-10-28,23.8125
+483455,JNJ,1996-10-29,24.125
+483456,JNJ,1996-10-30,24.0
+483457,JNJ,1996-10-31,24.625
+483458,JNJ,1996-11-01,24.5625
+483459,JNJ,1996-11-04,24.4375
+483460,JNJ,1996-11-05,25.0
+483461,JNJ,1996-11-06,26.25
+483462,JNJ,1996-11-07,25.75
+483463,JNJ,1996-11-08,25.75
+483464,JNJ,1996-11-11,25.75
+483465,JNJ,1996-11-12,25.4375
+483466,JNJ,1996-11-13,25.4375
+483467,JNJ,1996-11-14,25.4375
+483468,JNJ,1996-11-15,25.375
+483469,JNJ,1996-11-18,25.3125
+483470,JNJ,1996-11-19,25.8125
+483471,JNJ,1996-11-20,25.6875
+483472,JNJ,1996-11-21,26.0625
+483473,JNJ,1996-11-22,26.125
+483474,JNJ,1996-11-25,26.875
+483475,JNJ,1996-11-26,26.8125
+483476,JNJ,1996-11-27,26.75
+483477,JNJ,1996-11-29,26.625
+483478,JNJ,1996-12-02,26.4375
+483479,JNJ,1996-12-03,25.875
+483480,JNJ,1996-12-04,26.0
+483481,JNJ,1996-12-05,25.8125
+483482,JNJ,1996-12-06,25.875
+483483,JNJ,1996-12-09,26.1875
+483484,JNJ,1996-12-10,26.25
+483485,JNJ,1996-12-11,25.875
+483486,JNJ,1996-12-12,25.25
+483487,JNJ,1996-12-13,24.875
+483488,JNJ,1996-12-16,24.4375
+483489,JNJ,1996-12-17,24.3125
+483490,JNJ,1996-12-18,24.5625
+483491,JNJ,1996-12-19,25.3125
+483492,JNJ,1996-12-20,24.9375
+483493,JNJ,1996-12-23,24.9375
+483494,JNJ,1996-12-24,25.0
+483495,JNJ,1996-12-26,25.0625
+483496,JNJ,1996-12-27,25.25
+483497,JNJ,1996-12-30,25.5625
+483498,JNJ,1996-12-31,24.875
+483499,JNJ,1997-01-02,24.875
+483500,JNJ,1997-01-03,25.125
+483501,JNJ,1997-01-06,25.3125
+483502,JNJ,1997-01-07,25.375
+483503,JNJ,1997-01-08,25.5625
+483504,JNJ,1997-01-09,25.75
+483505,JNJ,1997-01-10,25.5625
+483506,JNJ,1997-01-13,25.125
+483507,JNJ,1997-01-14,25.625
+483508,JNJ,1997-01-15,26.0625
+483509,JNJ,1997-01-16,25.8125
+483510,JNJ,1997-01-17,25.6875
+483511,JNJ,1997-01-20,25.5
+483512,JNJ,1997-01-21,26.75
+483513,JNJ,1997-01-22,28.6875
+483514,JNJ,1997-01-23,28.0625
+483515,JNJ,1997-01-24,27.5625
+483516,JNJ,1997-01-27,27.3125
+483517,JNJ,1997-01-28,27.1875
+483518,JNJ,1997-01-29,27.5
+483519,JNJ,1997-01-30,28.4375
+483520,JNJ,1997-01-31,28.875
+483521,JNJ,1997-02-03,28.625
+483522,JNJ,1997-02-04,29.4375
+483523,JNJ,1997-02-05,28.6875
+483524,JNJ,1997-02-06,29.4375
+483525,JNJ,1997-02-07,29.875
+483526,JNJ,1997-02-10,29.8125
+483527,JNJ,1997-02-11,30.0
+483528,JNJ,1997-02-12,30.4375
+483529,JNJ,1997-02-13,30.875
+483530,JNJ,1997-02-14,30.6875
+483531,JNJ,1997-02-18,31.375
+483532,JNJ,1997-02-19,30.8125
+483533,JNJ,1997-02-20,30.125
+483534,JNJ,1997-02-21,30.125
+483535,JNJ,1997-02-24,30.375
+483536,JNJ,1997-02-25,30.0
+483537,JNJ,1997-02-26,29.375
+483538,JNJ,1997-02-27,28.8125
+483539,JNJ,1997-02-28,28.75
+483540,JNJ,1997-03-03,29.1875
+483541,JNJ,1997-03-04,28.6875
+483542,JNJ,1997-03-05,29.6875
+483543,JNJ,1997-03-06,29.5625
+483544,JNJ,1997-03-07,30.3125
+483545,JNJ,1997-03-10,30.625
+483546,JNJ,1997-03-11,30.4375
+483547,JNJ,1997-03-12,29.8125
+483548,JNJ,1997-03-13,29.375
+483549,JNJ,1997-03-14,28.9375
+483550,JNJ,1997-03-17,28.9375
+483551,JNJ,1997-03-18,28.8125
+483552,JNJ,1997-03-19,28.6875
+483553,JNJ,1997-03-20,28.5625
+483554,JNJ,1997-03-21,28.3125
+483555,JNJ,1997-03-24,28.9375
+483556,JNJ,1997-03-25,28.75
+483557,JNJ,1997-03-26,28.5625
+483558,JNJ,1997-03-27,27.5625
+483559,JNJ,1997-03-31,26.4375
+483560,JNJ,1997-04-01,27.4375
+483561,JNJ,1997-04-02,27.1875
+483562,JNJ,1997-04-03,27.0
+483563,JNJ,1997-04-04,27.3125
+483564,JNJ,1997-04-07,27.25
+483565,JNJ,1997-04-08,27.25
+483566,JNJ,1997-04-09,26.8125
+483567,JNJ,1997-04-10,27.1875
+483568,JNJ,1997-04-11,26.125
+483569,JNJ,1997-04-14,26.5
+483570,JNJ,1997-04-15,27.5
+483571,JNJ,1997-04-16,27.9375
+483572,JNJ,1997-04-17,27.625
+483573,JNJ,1997-04-18,27.875
+483574,JNJ,1997-04-21,28.625
+483575,JNJ,1997-04-22,29.5
+483576,JNJ,1997-04-23,29.0
+483577,JNJ,1997-04-24,29.0625
+483578,JNJ,1997-04-25,29.0625
+483579,JNJ,1997-04-28,29.75
+483580,JNJ,1997-04-29,30.0
+483581,JNJ,1997-04-30,30.5625
+483582,JNJ,1997-05-01,29.8125
+483583,JNJ,1997-05-02,30.6875
+483584,JNJ,1997-05-05,31.1875
+483585,JNJ,1997-05-06,30.75
+483586,JNJ,1997-05-07,30.1875
+483587,JNJ,1997-05-08,30.0
+483588,JNJ,1997-05-09,30.5625
+483589,JNJ,1997-05-12,31.0
+483590,JNJ,1997-05-13,31.125
+483591,JNJ,1997-05-14,30.625
+483592,JNJ,1997-05-15,30.875
+483593,JNJ,1997-05-16,30.125
+483594,JNJ,1997-05-19,30.625
+483595,JNJ,1997-05-20,30.4375
+483596,JNJ,1997-05-21,29.6875
+483597,JNJ,1997-05-22,29.75
+483598,JNJ,1997-05-23,29.9375
+483599,JNJ,1997-05-27,29.9375
+483600,JNJ,1997-05-28,29.6875
+483601,JNJ,1997-05-29,29.4375
+483602,JNJ,1997-05-30,30.0
+483603,JNJ,1997-06-02,29.6875
+483604,JNJ,1997-06-03,29.875
+483605,JNJ,1997-06-04,29.6875
+483606,JNJ,1997-06-05,29.625
+483607,JNJ,1997-06-06,30.0625
+483608,JNJ,1997-06-09,30.8125
+483609,JNJ,1997-06-10,30.9375
+483610,JNJ,1997-06-11,31.9375
+483611,JNJ,1997-06-12,32.75
+483612,JNJ,1997-06-13,33.1875
+483613,JNJ,1997-06-16,33.125
+483614,JNJ,1997-06-17,32.5
+483615,JNJ,1997-06-18,32.125
+483616,JNJ,1997-06-19,32.875
+483617,JNJ,1997-06-20,32.9375
+483618,JNJ,1997-06-23,32.0
+483619,JNJ,1997-06-24,33.1875
+483620,JNJ,1997-06-25,32.59375
+483621,JNJ,1997-06-26,31.9375
+483622,JNJ,1997-06-27,32.1875
+483623,JNJ,1997-06-30,32.1875
+483624,JNJ,1997-07-01,31.5625
+483625,JNJ,1997-07-02,31.71875
+483626,JNJ,1997-07-03,32.09375
+483627,JNJ,1997-07-07,32.375
+483628,JNJ,1997-07-08,32.75
+483629,JNJ,1997-07-09,31.84375
+483630,JNJ,1997-07-10,31.1875
+483631,JNJ,1997-07-11,31.53125
+483632,JNJ,1997-07-14,31.46875
+483633,JNJ,1997-07-15,30.875
+483634,JNJ,1997-07-16,31.0
+483635,JNJ,1997-07-17,31.1875
+483636,JNJ,1997-07-18,30.09375
+483637,JNJ,1997-07-21,30.34375
+483638,JNJ,1997-07-22,31.46875
+483639,JNJ,1997-07-23,31.3125
+483640,JNJ,1997-07-24,30.9375
+483641,JNJ,1997-07-25,30.78125
+483642,JNJ,1997-07-28,30.28125
+483643,JNJ,1997-07-29,30.53125
+483644,JNJ,1997-07-30,30.8125
+483645,JNJ,1997-07-31,31.0625
+483646,JNJ,1997-08-01,30.53125
+483647,JNJ,1997-08-04,30.46875
+483648,JNJ,1997-08-05,30.71875
+483649,JNJ,1997-08-06,31.125
+483650,JNJ,1997-08-07,30.34375
+483651,JNJ,1997-08-08,29.65625
+483652,JNJ,1997-08-11,29.15625
+483653,JNJ,1997-08-12,28.78125
+483654,JNJ,1997-08-13,28.53125
+483655,JNJ,1997-08-14,29.5
+483656,JNJ,1997-08-15,28.03125
+483657,JNJ,1997-08-18,29.03125
+483658,JNJ,1997-08-19,29.5625
+483659,JNJ,1997-08-20,29.78125
+483660,JNJ,1997-08-21,29.5625
+483661,JNJ,1997-08-22,29.34375
+483662,JNJ,1997-08-25,28.875
+483663,JNJ,1997-08-26,28.59375
+483664,JNJ,1997-08-27,29.0
+483665,JNJ,1997-08-28,28.5
+483666,JNJ,1997-08-29,28.34375
+483667,JNJ,1997-09-02,29.1875
+483668,JNJ,1997-09-03,28.96875
+483669,JNJ,1997-09-04,29.34375
+483670,JNJ,1997-09-05,29.0625
+483671,JNJ,1997-09-08,28.75
+483672,JNJ,1997-09-09,28.84375
+483673,JNJ,1997-09-10,28.09375
+483674,JNJ,1997-09-11,28.3125
+483675,JNJ,1997-09-12,28.75
+483676,JNJ,1997-09-15,28.90625
+483677,JNJ,1997-09-16,29.375
+483678,JNJ,1997-09-17,28.90625
+483679,JNJ,1997-09-18,28.875
+483680,JNJ,1997-09-19,29.3125
+483681,JNJ,1997-09-22,30.125
+483682,JNJ,1997-09-23,29.625
+483683,JNJ,1997-09-24,29.3125
+483684,JNJ,1997-09-25,28.78125
+483685,JNJ,1997-09-26,28.8125
+483686,JNJ,1997-09-29,29.0
+483687,JNJ,1997-09-30,28.84375
+483688,JNJ,1997-10-01,28.9375
+483689,JNJ,1997-10-02,29.28125
+483690,JNJ,1997-10-03,29.8125
+483691,JNJ,1997-10-06,29.90625
+483692,JNJ,1997-10-07,30.75
+483693,JNJ,1997-10-08,30.5
+483694,JNJ,1997-10-09,30.25
+483695,JNJ,1997-10-10,30.03125
+483696,JNJ,1997-10-13,30.3125
+483697,JNJ,1997-10-14,30.21875
+483698,JNJ,1997-10-15,29.6875
+483699,JNJ,1997-10-16,29.4375
+483700,JNJ,1997-10-17,29.15625
+483701,JNJ,1997-10-20,29.5
+483702,JNJ,1997-10-21,29.90625
+483703,JNJ,1997-10-22,29.96875
+483704,JNJ,1997-10-23,29.25
+483705,JNJ,1997-10-24,29.15625
+483706,JNJ,1997-10-27,27.5
+483707,JNJ,1997-10-28,28.0
+483708,JNJ,1997-10-29,28.5625
+483709,JNJ,1997-10-30,28.25
+483710,JNJ,1997-10-31,28.6875
+483711,JNJ,1997-11-03,29.5
+483712,JNJ,1997-11-04,30.0625
+483713,JNJ,1997-11-05,30.09375
+483714,JNJ,1997-11-06,30.09375
+483715,JNJ,1997-11-07,29.90625
+483716,JNJ,1997-11-10,29.84375
+483717,JNJ,1997-11-11,30.28125
+483718,JNJ,1997-11-12,29.1875
+483719,JNJ,1997-11-13,29.96875
+483720,JNJ,1997-11-14,31.1875
+483721,JNJ,1997-11-17,31.71875
+483722,JNJ,1997-11-18,31.5
+483723,JNJ,1997-11-19,31.5625
+483724,JNJ,1997-11-20,32.125
+483725,JNJ,1997-11-21,32.46875
+483726,JNJ,1997-11-24,32.0625
+483727,JNJ,1997-11-25,32.0
+483728,JNJ,1997-11-26,31.34375
+483729,JNJ,1997-11-28,31.46875
+483730,JNJ,1997-12-01,32.34375
+483731,JNJ,1997-12-02,32.1875
+483732,JNJ,1997-12-03,32.25
+483733,JNJ,1997-12-04,32.1875
+483734,JNJ,1997-12-05,32.59375
+483735,JNJ,1997-12-08,32.59375
+483736,JNJ,1997-12-09,32.5
+483737,JNJ,1997-12-10,33.0
+483738,JNJ,1997-12-11,32.59375
+483739,JNJ,1997-12-12,32.0
+483740,JNJ,1997-12-15,32.5
+483741,JNJ,1997-12-16,32.65625
+483742,JNJ,1997-12-17,33.1875
+483743,JNJ,1997-12-18,33.40625
+483744,JNJ,1997-12-19,33.125
+483745,JNJ,1997-12-22,33.46875
+483746,JNJ,1997-12-23,33.03125
+483747,JNJ,1997-12-24,32.53125
+483748,JNJ,1997-12-26,32.4375
+483749,JNJ,1997-12-29,32.65625
+483750,JNJ,1997-12-30,33.125
+483751,JNJ,1997-12-31,32.9375
+483752,JNJ,1998-01-02,32.53125
+483753,JNJ,1998-01-05,32.5
+483754,JNJ,1998-01-06,32.0
+483755,JNJ,1998-01-07,32.3125
+483756,JNJ,1998-01-08,32.6875
+483757,JNJ,1998-01-09,32.3125
+483758,JNJ,1998-01-12,32.96875
+483759,JNJ,1998-01-13,33.1875
+483760,JNJ,1998-01-14,33.25
+483761,JNJ,1998-01-15,32.84375
+483762,JNJ,1998-01-16,33.875
+483763,JNJ,1998-01-20,34.65625
+483764,JNJ,1998-01-21,34.0625
+483765,JNJ,1998-01-22,33.625
+483766,JNJ,1998-01-23,33.4375
+483767,JNJ,1998-01-26,33.59375
+483768,JNJ,1998-01-27,33.71875
+483769,JNJ,1998-01-28,33.4375
+483770,JNJ,1998-01-29,33.4375
+483771,JNJ,1998-01-30,33.46875
+483772,JNJ,1998-02-02,34.40625
+483773,JNJ,1998-02-03,34.75
+483774,JNJ,1998-02-04,34.375
+483775,JNJ,1998-02-05,34.4375
+483776,JNJ,1998-02-06,34.875
+483777,JNJ,1998-02-09,34.4375
+483778,JNJ,1998-02-10,34.875
+483779,JNJ,1998-02-11,34.59375
+483780,JNJ,1998-02-12,34.78125
+483781,JNJ,1998-02-13,34.53125
+483782,JNJ,1998-02-17,34.75
+483783,JNJ,1998-02-18,35.25
+483784,JNJ,1998-02-19,35.28125
+483785,JNJ,1998-02-20,35.03125
+483786,JNJ,1998-02-23,36.0
+483787,JNJ,1998-02-24,36.5625
+483788,JNJ,1998-02-25,37.125
+483789,JNJ,1998-02-26,37.1875
+483790,JNJ,1998-02-27,37.6875
+483791,JNJ,1998-03-02,37.375
+483792,JNJ,1998-03-03,37.25
+483793,JNJ,1998-03-04,36.65625
+483794,JNJ,1998-03-05,36.125
+483795,JNJ,1998-03-06,36.9375
+483796,JNJ,1998-03-09,37.09375
+483797,JNJ,1998-03-10,37.5
+483798,JNJ,1998-03-11,37.96875
+483799,JNJ,1998-03-12,38.0
+483800,JNJ,1998-03-13,37.5625
+483801,JNJ,1998-03-16,37.4375
+483802,JNJ,1998-03-17,37.53125
+483803,JNJ,1998-03-18,37.40625
+483804,JNJ,1998-03-19,37.25
+483805,JNJ,1998-03-20,37.875
+483806,JNJ,1998-03-23,37.09375
+483807,JNJ,1998-03-24,36.9375
+483808,JNJ,1998-03-25,36.59375
+483809,JNJ,1998-03-26,36.34375
+483810,JNJ,1998-03-27,35.75
+483811,JNJ,1998-03-30,35.84375
+483812,JNJ,1998-03-31,36.71875
+483813,JNJ,1998-04-01,36.6875
+483814,JNJ,1998-04-02,38.125
+483815,JNJ,1998-04-03,38.5
+483816,JNJ,1998-04-06,38.09375
+483817,JNJ,1998-04-07,37.625
+483818,JNJ,1998-04-08,36.84375
+483819,JNJ,1998-04-09,37.21875
+483820,JNJ,1998-04-13,36.875
+483821,JNJ,1998-04-14,36.28125
+483822,JNJ,1998-04-15,35.78125
+483823,JNJ,1998-04-16,35.0
+483824,JNJ,1998-04-17,36.28125
+483825,JNJ,1998-04-20,35.6875
+483826,JNJ,1998-04-21,35.375
+483827,JNJ,1998-04-22,35.6875
+483828,JNJ,1998-04-23,35.4375
+483829,JNJ,1998-04-24,35.3125
+483830,JNJ,1998-04-27,34.6875
+483831,JNJ,1998-04-28,34.5
+483832,JNJ,1998-04-29,34.59375
+483833,JNJ,1998-04-30,35.75
+483834,JNJ,1998-05-01,35.09375
+483835,JNJ,1998-05-04,35.375
+483836,JNJ,1998-05-05,35.1875
+483837,JNJ,1998-05-06,34.65625
+483838,JNJ,1998-05-07,34.78125
+483839,JNJ,1998-05-08,35.5625
+483840,JNJ,1998-05-11,35.0625
+483841,JNJ,1998-05-12,35.4375
+483842,JNJ,1998-05-13,36.21875
+483843,JNJ,1998-05-14,36.09375
+483844,JNJ,1998-05-15,35.1875
+483845,JNJ,1998-05-18,35.5
+483846,JNJ,1998-05-19,35.34375
+483847,JNJ,1998-05-20,35.59375
+483848,JNJ,1998-05-21,35.46875
+483849,JNJ,1998-05-22,35.25
+483850,JNJ,1998-05-26,34.9375
+483851,JNJ,1998-05-27,34.71875
+483852,JNJ,1998-05-28,35.0
+483853,JNJ,1998-05-29,34.53125
+483854,JNJ,1998-06-01,34.46875
+483855,JNJ,1998-06-02,34.21875
+483856,JNJ,1998-06-03,33.875
+483857,JNJ,1998-06-04,34.6875
+483858,JNJ,1998-06-05,35.75
+483859,JNJ,1998-06-08,35.375
+483860,JNJ,1998-06-09,36.03125
+483861,JNJ,1998-06-10,36.40625
+483862,JNJ,1998-06-11,36.4375
+483863,JNJ,1998-06-12,36.5
+483864,JNJ,1998-06-15,35.6875
+483865,JNJ,1998-06-16,36.5
+483866,JNJ,1998-06-17,37.125
+483867,JNJ,1998-06-18,37.4375
+483868,JNJ,1998-06-19,37.8125
+483869,JNJ,1998-06-22,37.375
+483870,JNJ,1998-06-23,38.1875
+483871,JNJ,1998-06-24,38.875
+483872,JNJ,1998-06-25,38.46875
+483873,JNJ,1998-06-26,38.46875
+483874,JNJ,1998-06-29,38.5
+483875,JNJ,1998-06-30,37.0
+483876,JNJ,1998-07-01,36.625
+483877,JNJ,1998-07-02,36.84375
+483878,JNJ,1998-07-06,36.1875
+483879,JNJ,1998-07-07,37.28125
+483880,JNJ,1998-07-08,36.53125
+483881,JNJ,1998-07-09,36.21875
+483882,JNJ,1998-07-10,35.9375
+483883,JNJ,1998-07-13,35.90625
+483884,JNJ,1998-07-14,37.125
+483885,JNJ,1998-07-15,37.9375
+483886,JNJ,1998-07-16,38.6875
+483887,JNJ,1998-07-17,38.78125
+483888,JNJ,1998-07-20,38.5625
+483889,JNJ,1998-07-21,38.125
+483890,JNJ,1998-07-22,38.8125
+483891,JNJ,1998-07-23,37.5
+483892,JNJ,1998-07-24,38.28125
+483893,JNJ,1998-07-27,38.5
+483894,JNJ,1998-07-28,38.59375
+483895,JNJ,1998-07-29,39.21875
+483896,JNJ,1998-07-30,39.6875
+483897,JNJ,1998-07-31,38.625
+483898,JNJ,1998-08-03,37.8125
+483899,JNJ,1998-08-04,36.75
+483900,JNJ,1998-08-05,37.46875
+483901,JNJ,1998-08-06,37.75
+483902,JNJ,1998-08-07,37.96875
+483903,JNJ,1998-08-10,37.1875
+483904,JNJ,1998-08-11,37.0
+483905,JNJ,1998-08-12,37.53125
+483906,JNJ,1998-08-13,37.875
+483907,JNJ,1998-08-14,37.5
+483908,JNJ,1998-08-17,38.21875
+483909,JNJ,1998-08-18,38.09375
+483910,JNJ,1998-08-19,37.96875
+483911,JNJ,1998-08-20,37.75
+483912,JNJ,1998-08-21,38.0625
+483913,JNJ,1998-08-24,38.28125
+483914,JNJ,1998-08-25,38.0
+483915,JNJ,1998-08-26,38.4375
+483916,JNJ,1998-08-27,36.96875
+483917,JNJ,1998-08-28,37.09375
+483918,JNJ,1998-08-31,34.5
+483919,JNJ,1998-09-01,36.1875
+483920,JNJ,1998-09-02,36.34375
+483921,JNJ,1998-09-03,37.4375
+483922,JNJ,1998-09-04,38.0625
+483923,JNJ,1998-09-08,39.46875
+483924,JNJ,1998-09-09,38.3125
+483925,JNJ,1998-09-10,37.8125
+483926,JNJ,1998-09-11,38.1875
+483927,JNJ,1998-09-14,39.5
+483928,JNJ,1998-09-15,39.03125
+483929,JNJ,1998-09-16,38.4375
+483930,JNJ,1998-09-17,38.125
+483931,JNJ,1998-09-18,38.375
+483932,JNJ,1998-09-21,39.65625
+483933,JNJ,1998-09-22,39.125
+483934,JNJ,1998-09-23,39.71875
+483935,JNJ,1998-09-24,39.375
+483936,JNJ,1998-09-25,38.90625
+483937,JNJ,1998-09-28,40.0
+483938,JNJ,1998-09-29,39.65625
+483939,JNJ,1998-09-30,39.125
+483940,JNJ,1998-10-01,38.1875
+483941,JNJ,1998-10-02,38.5625
+483942,JNJ,1998-10-05,39.71875
+483943,JNJ,1998-10-06,39.78125
+483944,JNJ,1998-10-07,38.65625
+483945,JNJ,1998-10-08,37.90625
+483946,JNJ,1998-10-09,38.0
+483947,JNJ,1998-10-12,38.21875
+483948,JNJ,1998-10-13,38.875
+483949,JNJ,1998-10-14,39.9375
+483950,JNJ,1998-10-15,41.3125
+483951,JNJ,1998-10-16,41.5625
+483952,JNJ,1998-10-19,41.40625
+483953,JNJ,1998-10-20,40.625
+483954,JNJ,1998-10-21,40.40625
+483955,JNJ,1998-10-22,41.5625
+483956,JNJ,1998-10-23,41.875
+483957,JNJ,1998-10-26,41.0
+483958,JNJ,1998-10-27,40.78125
+483959,JNJ,1998-10-28,40.40625
+483960,JNJ,1998-10-29,41.1875
+483961,JNJ,1998-10-30,40.75
+483962,JNJ,1998-11-02,40.78125
+483963,JNJ,1998-11-03,41.09375
+483964,JNJ,1998-11-04,40.9375
+483965,JNJ,1998-11-05,40.84375
+483966,JNJ,1998-11-06,40.96875
+483967,JNJ,1998-11-09,41.09375
+483968,JNJ,1998-11-10,41.65625
+483969,JNJ,1998-11-11,41.59375
+483970,JNJ,1998-11-12,42.21875
+483971,JNJ,1998-11-13,42.3125
+483972,JNJ,1998-11-16,42.625
+483973,JNJ,1998-11-17,42.4375
+483974,JNJ,1998-11-18,42.96875
+483975,JNJ,1998-11-19,43.3125
+483976,JNJ,1998-11-20,44.5
+483977,JNJ,1998-11-23,44.0
+483978,JNJ,1998-11-24,42.625
+483979,JNJ,1998-11-25,41.40625
+483980,JNJ,1998-11-27,41.125
+483981,JNJ,1998-11-30,40.625
+483982,JNJ,1998-12-01,40.5
+483983,JNJ,1998-12-02,40.25
+483984,JNJ,1998-12-03,39.78125
+483985,JNJ,1998-12-04,40.875
+483986,JNJ,1998-12-07,40.8125
+483987,JNJ,1998-12-08,39.78125
+483988,JNJ,1998-12-09,39.9375
+483989,JNJ,1998-12-10,39.625
+483990,JNJ,1998-12-11,39.90625
+483991,JNJ,1998-12-14,39.4375
+483992,JNJ,1998-12-15,40.375
+483993,JNJ,1998-12-16,40.0625
+483994,JNJ,1998-12-17,40.0
+483995,JNJ,1998-12-18,39.75
+483996,JNJ,1998-12-21,38.4375
+483997,JNJ,1998-12-22,38.5
+483998,JNJ,1998-12-23,39.40625
+483999,JNJ,1998-12-24,39.6875
+484000,JNJ,1998-12-28,40.28125
+484001,JNJ,1998-12-29,41.875
+484002,JNJ,1998-12-30,42.0
+484003,JNJ,1998-12-31,41.9375
+484004,JNJ,1999-01-04,41.34375
+484005,JNJ,1999-01-05,41.5
+484006,JNJ,1999-01-06,42.0
+484007,JNJ,1999-01-07,41.59375
+484008,JNJ,1999-01-08,41.625
+484009,JNJ,1999-01-11,40.09375
+484010,JNJ,1999-01-12,39.90625
+484011,JNJ,1999-01-13,38.5
+484012,JNJ,1999-01-14,39.03125
+484013,JNJ,1999-01-15,40.0
+484014,JNJ,1999-01-19,40.21875
+484015,JNJ,1999-01-20,40.5
+484016,JNJ,1999-01-21,40.0
+484017,JNJ,1999-01-22,39.25
+484018,JNJ,1999-01-25,39.375
+484019,JNJ,1999-01-26,41.25
+484020,JNJ,1999-01-27,41.8125
+484021,JNJ,1999-01-28,42.375
+484022,JNJ,1999-01-29,42.5625
+484023,JNJ,1999-02-01,41.84375
+484024,JNJ,1999-02-02,41.46875
+484025,JNJ,1999-02-03,42.1875
+484026,JNJ,1999-02-04,41.9375
+484027,JNJ,1999-02-05,42.0
+484028,JNJ,1999-02-08,42.0
+484029,JNJ,1999-02-09,41.34375
+484030,JNJ,1999-02-10,41.90625
+484031,JNJ,1999-02-11,42.3125
+484032,JNJ,1999-02-12,42.3125
+484033,JNJ,1999-02-16,43.3125
+484034,JNJ,1999-02-17,42.875
+484035,JNJ,1999-02-18,43.15625
+484036,JNJ,1999-02-19,43.3125
+484037,JNJ,1999-02-22,43.96875
+484038,JNJ,1999-02-23,43.6875
+484039,JNJ,1999-02-24,42.875
+484040,JNJ,1999-02-25,42.21875
+484041,JNJ,1999-02-26,42.6875
+484042,JNJ,1999-03-01,42.71875
+484043,JNJ,1999-03-02,42.53125
+484044,JNJ,1999-03-03,42.34375
+484045,JNJ,1999-03-04,43.46875
+484046,JNJ,1999-03-05,44.5
+484047,JNJ,1999-03-08,44.53125
+484048,JNJ,1999-03-09,43.8125
+484049,JNJ,1999-03-10,43.75
+484050,JNJ,1999-03-11,44.40625
+484051,JNJ,1999-03-12,44.28125
+484052,JNJ,1999-03-15,45.46875
+484053,JNJ,1999-03-16,45.125
+484054,JNJ,1999-03-17,44.96875
+484055,JNJ,1999-03-18,44.90625
+484056,JNJ,1999-03-19,45.53125
+484057,JNJ,1999-03-22,45.8125
+484058,JNJ,1999-03-23,45.125
+484059,JNJ,1999-03-24,45.34375
+484060,JNJ,1999-03-25,46.0
+484061,JNJ,1999-03-26,45.65625
+484062,JNJ,1999-03-29,46.96875
+484063,JNJ,1999-03-30,46.53125
+484064,JNJ,1999-03-31,46.75
+484065,JNJ,1999-04-01,47.0625
+484066,JNJ,1999-04-05,47.4375
+484067,JNJ,1999-04-06,47.125
+484068,JNJ,1999-04-07,47.4375
+484069,JNJ,1999-04-08,48.625
+484070,JNJ,1999-04-09,49.0
+484071,JNJ,1999-04-12,49.8125
+484072,JNJ,1999-04-13,49.3125
+484073,JNJ,1999-04-14,47.34375
+484074,JNJ,1999-04-15,46.09375
+484075,JNJ,1999-04-16,46.5625
+484076,JNJ,1999-04-19,45.125
+484077,JNJ,1999-04-20,48.125
+484078,JNJ,1999-04-21,50.375
+484079,JNJ,1999-04-22,51.25
+484080,JNJ,1999-04-23,50.875
+484081,JNJ,1999-04-26,50.09375
+484082,JNJ,1999-04-27,50.96875
+484083,JNJ,1999-04-28,49.75
+484084,JNJ,1999-04-29,49.34375
+484085,JNJ,1999-04-30,48.75
+484086,JNJ,1999-05-03,48.875
+484087,JNJ,1999-05-04,47.5
+484088,JNJ,1999-05-05,47.0
+484089,JNJ,1999-05-06,48.8125
+484090,JNJ,1999-05-07,48.0625
+484091,JNJ,1999-05-10,46.6875
+484092,JNJ,1999-05-11,46.40625
+484093,JNJ,1999-05-12,47.34375
+484094,JNJ,1999-05-13,47.625
+484095,JNJ,1999-05-14,46.4375
+484096,JNJ,1999-05-17,45.875
+484097,JNJ,1999-05-18,45.1875
+484098,JNJ,1999-05-19,46.6875
+484099,JNJ,1999-05-20,47.5
+484100,JNJ,1999-05-21,46.25
+484101,JNJ,1999-05-24,45.25
+484102,JNJ,1999-05-25,43.90625
+484103,JNJ,1999-05-26,45.0
+484104,JNJ,1999-05-27,45.125
+484105,JNJ,1999-05-28,46.3125
+484106,JNJ,1999-06-01,46.3125
+484107,JNJ,1999-06-02,45.84375
+484108,JNJ,1999-06-03,46.84375
+484109,JNJ,1999-06-04,48.34375
+484110,JNJ,1999-06-07,47.96875
+484111,JNJ,1999-06-08,46.375
+484112,JNJ,1999-06-09,45.90625
+484113,JNJ,1999-06-10,44.75
+484114,JNJ,1999-06-11,45.4375
+484115,JNJ,1999-06-14,45.3125
+484116,JNJ,1999-06-15,45.34375
+484117,JNJ,1999-06-16,45.4375
+484118,JNJ,1999-06-17,45.96875
+484119,JNJ,1999-06-18,45.375
+484120,JNJ,1999-06-21,45.03125
+484121,JNJ,1999-06-22,45.40625
+484122,JNJ,1999-06-23,45.25
+484123,JNJ,1999-06-24,45.78125
+484124,JNJ,1999-06-25,45.3125
+484125,JNJ,1999-06-28,45.4375
+484126,JNJ,1999-06-29,47.0
+484127,JNJ,1999-06-30,49.0
+484128,JNJ,1999-07-01,48.71875
+484129,JNJ,1999-07-02,48.71875
+484130,JNJ,1999-07-06,48.4375
+484131,JNJ,1999-07-07,48.9375
+484132,JNJ,1999-07-08,47.84375
+484133,JNJ,1999-07-09,48.03125
+484134,JNJ,1999-07-12,48.71875
+484135,JNJ,1999-07-13,48.375
+484136,JNJ,1999-07-14,48.0625
+484137,JNJ,1999-07-15,48.375
+484138,JNJ,1999-07-16,48.75
+484139,JNJ,1999-07-19,47.96875
+484140,JNJ,1999-07-20,48.21875
+484141,JNJ,1999-07-21,48.71875
+484142,JNJ,1999-07-22,49.1875
+484143,JNJ,1999-07-23,48.90625
+484144,JNJ,1999-07-26,48.625
+484145,JNJ,1999-07-27,48.375
+484146,JNJ,1999-07-28,47.875
+484147,JNJ,1999-07-29,46.625
+484148,JNJ,1999-07-30,45.53125
+484149,JNJ,1999-08-02,45.96875
+484150,JNJ,1999-08-03,47.09375
+484151,JNJ,1999-08-04,46.0
+484152,JNJ,1999-08-05,45.40625
+484153,JNJ,1999-08-06,45.96875
+484154,JNJ,1999-08-09,46.53125
+484155,JNJ,1999-08-10,46.125
+484156,JNJ,1999-08-11,46.25
+484157,JNJ,1999-08-12,47.375
+484158,JNJ,1999-08-13,48.65625
+484159,JNJ,1999-08-16,48.78125
+484160,JNJ,1999-08-17,49.15625
+484161,JNJ,1999-08-18,48.09375
+484162,JNJ,1999-08-19,47.90625
+484163,JNJ,1999-08-20,49.46875
+484164,JNJ,1999-08-23,50.65625
+484165,JNJ,1999-08-24,51.59375
+484166,JNJ,1999-08-25,52.875
+484167,JNJ,1999-08-26,52.21875
+484168,JNJ,1999-08-27,51.09375
+484169,JNJ,1999-08-30,51.1875
+484170,JNJ,1999-08-31,51.125
+484171,JNJ,1999-09-01,50.75
+484172,JNJ,1999-09-02,50.0
+484173,JNJ,1999-09-03,50.6875
+484174,JNJ,1999-09-07,50.90625
+484175,JNJ,1999-09-08,50.25
+484176,JNJ,1999-09-09,50.40625
+484177,JNJ,1999-09-10,49.75
+484178,JNJ,1999-09-13,49.65625
+484179,JNJ,1999-09-14,48.96875
+484180,JNJ,1999-09-15,48.59375
+484181,JNJ,1999-09-16,47.875
+484182,JNJ,1999-09-17,48.03125
+484183,JNJ,1999-09-20,48.25
+484184,JNJ,1999-09-21,47.0
+484185,JNJ,1999-09-22,46.625
+484186,JNJ,1999-09-23,45.5625
+484187,JNJ,1999-09-24,45.0
+484188,JNJ,1999-09-27,46.0
+484189,JNJ,1999-09-28,45.75
+484190,JNJ,1999-09-29,45.84375
+484191,JNJ,1999-09-30,45.9375
+484192,JNJ,1999-10-01,47.0
+484193,JNJ,1999-10-04,47.25
+484194,JNJ,1999-10-05,47.09375
+484195,JNJ,1999-10-06,47.375
+484196,JNJ,1999-10-07,47.125
+484197,JNJ,1999-10-08,49.375
+484198,JNJ,1999-10-11,49.1875
+484199,JNJ,1999-10-12,48.375
+484200,JNJ,1999-10-13,47.65625
+484201,JNJ,1999-10-14,47.3125
+484202,JNJ,1999-10-15,46.65625
+484203,JNJ,1999-10-18,47.25
+484204,JNJ,1999-10-19,49.875
+484205,JNJ,1999-10-20,51.25
+484206,JNJ,1999-10-21,52.40625
+484207,JNJ,1999-10-22,52.375
+484208,JNJ,1999-10-25,52.625
+484209,JNJ,1999-10-26,52.65625
+484210,JNJ,1999-10-27,52.15625
+484211,JNJ,1999-10-28,52.0
+484212,JNJ,1999-10-29,52.375
+484213,JNJ,1999-11-01,52.53125
+484214,JNJ,1999-11-02,51.25
+484215,JNJ,1999-11-03,52.125
+484216,JNJ,1999-11-04,52.65625
+484217,JNJ,1999-11-05,52.75
+484218,JNJ,1999-11-08,52.21875
+484219,JNJ,1999-11-09,51.8125
+484220,JNJ,1999-11-10,51.5
+484221,JNJ,1999-11-11,51.90625
+484222,JNJ,1999-11-12,51.875
+484223,JNJ,1999-11-15,51.75
+484224,JNJ,1999-11-16,53.0625
+484225,JNJ,1999-11-17,52.8125
+484226,JNJ,1999-11-18,52.1875
+484227,JNJ,1999-11-19,52.59375
+484228,JNJ,1999-11-22,52.65625
+484229,JNJ,1999-11-23,52.03125
+484230,JNJ,1999-11-24,52.375
+484231,JNJ,1999-11-26,51.59375
+484232,JNJ,1999-11-29,52.53125
+484233,JNJ,1999-11-30,51.875
+484234,JNJ,1999-12-01,51.25
+484235,JNJ,1999-12-02,50.0390625
+484236,JNJ,1999-12-03,48.625
+484237,JNJ,1999-12-06,48.40625
+484238,JNJ,1999-12-07,46.6875
+484239,JNJ,1999-12-08,45.609375
+484240,JNJ,1999-12-09,46.625
+484241,JNJ,1999-12-10,47.1875
+484242,JNJ,1999-12-13,46.59375
+484243,JNJ,1999-12-14,47.09375
+484244,JNJ,1999-12-15,47.3359375
+484245,JNJ,1999-12-16,47.3125
+484246,JNJ,1999-12-17,47.4375
+484247,JNJ,1999-12-20,45.9921875
+484248,JNJ,1999-12-21,45.5
+484249,JNJ,1999-12-22,45.78125
+484250,JNJ,1999-12-23,47.78125
+484251,JNJ,1999-12-27,48.875
+484252,JNJ,1999-12-28,47.71875
+484253,JNJ,1999-12-29,46.21875
+484254,JNJ,1999-12-30,46.75
+484255,JNJ,1999-12-31,46.625
+484256,JNJ,2000-01-03,46.09375
+484257,JNJ,2000-01-04,44.40625
+484258,JNJ,2000-01-05,44.875
+484259,JNJ,2000-01-06,46.28125
+484260,JNJ,2000-01-07,48.25
+484261,JNJ,2000-01-10,47.03125
+484262,JNJ,2000-01-11,47.1875
+484263,JNJ,2000-01-12,46.75
+484264,JNJ,2000-01-13,46.6875
+484265,JNJ,2000-01-14,46.84375
+484266,JNJ,2000-01-18,45.65625
+484267,JNJ,2000-01-19,45.8125
+484268,JNJ,2000-01-20,45.96875
+484269,JNJ,2000-01-21,44.9375
+484270,JNJ,2000-01-24,41.84375
+484271,JNJ,2000-01-25,42.625
+484272,JNJ,2000-01-26,41.75
+484273,JNJ,2000-01-27,40.25
+484274,JNJ,2000-01-28,42.25
+484275,JNJ,2000-01-31,43.03125
+484276,JNJ,2000-02-01,42.40625
+484277,JNJ,2000-02-02,42.6875
+484278,JNJ,2000-02-03,41.65625
+484279,JNJ,2000-02-04,41.0625
+484280,JNJ,2000-02-07,40.71875
+484281,JNJ,2000-02-08,41.03125
+484282,JNJ,2000-02-09,40.0
+484283,JNJ,2000-02-10,39.0
+484284,JNJ,2000-02-11,38.71875
+484285,JNJ,2000-02-14,38.8125
+484286,JNJ,2000-02-15,39.84375
+484287,JNJ,2000-02-16,39.90625
+484288,JNJ,2000-02-17,39.59375
+484289,JNJ,2000-02-18,38.71875
+484290,JNJ,2000-02-22,39.3125
+484291,JNJ,2000-02-23,38.0625
+484292,JNJ,2000-02-24,36.875
+484293,JNJ,2000-02-25,36.0
+484294,JNJ,2000-02-28,36.375
+484295,JNJ,2000-02-29,36.0
+484296,JNJ,2000-03-01,36.6875
+484297,JNJ,2000-03-02,36.84375
+484298,JNJ,2000-03-03,36.75
+484299,JNJ,2000-03-06,35.25
+484300,JNJ,2000-03-07,34.25
+484301,JNJ,2000-03-08,35.5
+484302,JNJ,2000-03-09,36.34375
+484303,JNJ,2000-03-10,35.4375
+484304,JNJ,2000-03-13,35.0
+484305,JNJ,2000-03-14,36.375
+484306,JNJ,2000-03-15,38.46875
+484307,JNJ,2000-03-16,39.90625
+484308,JNJ,2000-03-17,39.78125
+484309,JNJ,2000-03-20,39.65625
+484310,JNJ,2000-03-21,40.125
+484311,JNJ,2000-03-22,41.125
+484312,JNJ,2000-03-23,40.0
+484313,JNJ,2000-03-24,36.125
+484314,JNJ,2000-03-27,34.875
+484315,JNJ,2000-03-28,36.0
+484316,JNJ,2000-03-29,35.53125
+484317,JNJ,2000-03-30,35.375
+484318,JNJ,2000-03-31,35.125
+484319,JNJ,2000-04-03,36.125
+484320,JNJ,2000-04-04,38.375
+484321,JNJ,2000-04-05,38.75
+484322,JNJ,2000-04-06,37.4375
+484323,JNJ,2000-04-07,37.03125
+484324,JNJ,2000-04-10,38.0
+484325,JNJ,2000-04-11,39.125
+484326,JNJ,2000-04-12,38.5
+484327,JNJ,2000-04-13,38.125
+484328,JNJ,2000-04-14,36.65625
+484329,JNJ,2000-04-17,38.75
+484330,JNJ,2000-04-18,40.75
+484331,JNJ,2000-04-19,41.125
+484332,JNJ,2000-04-20,40.8125
+484333,JNJ,2000-04-24,41.9375
+484334,JNJ,2000-04-25,42.15625
+484335,JNJ,2000-04-26,41.375
+484336,JNJ,2000-04-27,41.5
+484337,JNJ,2000-04-28,41.25
+484338,JNJ,2000-05-01,41.34375
+484339,JNJ,2000-05-02,42.09375
+484340,JNJ,2000-05-03,41.625
+484341,JNJ,2000-05-04,41.53125
+484342,JNJ,2000-05-05,42.0
+484343,JNJ,2000-05-08,43.875
+484344,JNJ,2000-05-09,43.5
+484345,JNJ,2000-05-10,42.75
+484346,JNJ,2000-05-11,43.03125
+484347,JNJ,2000-05-12,42.75
+484348,JNJ,2000-05-15,43.125
+484349,JNJ,2000-05-16,43.65625
+484350,JNJ,2000-05-17,43.53125
+484351,JNJ,2000-05-18,44.25
+484352,JNJ,2000-05-19,44.375
+484353,JNJ,2000-05-22,43.4375
+484354,JNJ,2000-05-23,43.5
+484355,JNJ,2000-05-24,44.96875
+484356,JNJ,2000-05-25,44.65625
+484357,JNJ,2000-05-26,44.0625
+484358,JNJ,2000-05-30,44.46875
+484359,JNJ,2000-05-31,44.75
+484360,JNJ,2000-06-01,43.84375
+484361,JNJ,2000-06-02,42.0
+484362,JNJ,2000-06-05,42.0
+484363,JNJ,2000-06-06,42.0625
+484364,JNJ,2000-06-07,41.84375
+484365,JNJ,2000-06-08,42.4375
+484366,JNJ,2000-06-09,43.0625
+484367,JNJ,2000-06-12,42.390625
+484368,JNJ,2000-06-13,44.0
+484369,JNJ,2000-06-14,44.875
+484370,JNJ,2000-06-15,45.3125
+484371,JNJ,2000-06-16,44.78125
+484372,JNJ,2000-06-19,45.09375
+484373,JNJ,2000-06-20,44.28125
+484374,JNJ,2000-06-21,44.9375
+484375,JNJ,2000-06-22,44.28125
+484376,JNJ,2000-06-23,44.875
+484377,JNJ,2000-06-26,47.75
+484378,JNJ,2000-06-27,48.96875
+484379,JNJ,2000-06-28,49.0390625
+484380,JNJ,2000-06-29,49.28125
+484381,JNJ,2000-06-30,50.9375
+484382,JNJ,2000-07-03,50.53125
+484383,JNJ,2000-07-05,50.5
+484384,JNJ,2000-07-06,49.84375
+484385,JNJ,2000-07-07,49.875
+484386,JNJ,2000-07-10,50.09375
+484387,JNJ,2000-07-11,50.09375
+484388,JNJ,2000-07-12,49.03125
+484389,JNJ,2000-07-13,47.625
+484390,JNJ,2000-07-14,45.90625
+484391,JNJ,2000-07-17,47.171875
+484392,JNJ,2000-07-18,47.5
+484393,JNJ,2000-07-19,46.59375
+484394,JNJ,2000-07-20,45.9375
+484395,JNJ,2000-07-21,46.125
+484396,JNJ,2000-07-24,47.2265625
+484397,JNJ,2000-07-25,46.75
+484398,JNJ,2000-07-26,45.125
+484399,JNJ,2000-07-27,45.9296875
+484400,JNJ,2000-07-28,46.828125
+484401,JNJ,2000-07-31,46.53125
+484402,JNJ,2000-08-01,47.40625
+484403,JNJ,2000-08-02,48.25
+484404,JNJ,2000-08-03,48.5
+484405,JNJ,2000-08-04,48.28125
+484406,JNJ,2000-08-07,48.4296875
+484407,JNJ,2000-08-08,48.3359375
+484408,JNJ,2000-08-09,47.40625
+484409,JNJ,2000-08-10,48.703125
+484410,JNJ,2000-08-11,48.921875
+484411,JNJ,2000-08-14,48.65625
+484412,JNJ,2000-08-15,48.046875
+484413,JNJ,2000-08-16,48.921875
+484414,JNJ,2000-08-17,48.5
+484415,JNJ,2000-08-18,48.2109375
+484416,JNJ,2000-08-21,48.5
+484417,JNJ,2000-08-22,48.875
+484418,JNJ,2000-08-23,48.46875
+484419,JNJ,2000-08-24,48.125
+484420,JNJ,2000-08-25,47.71875
+484421,JNJ,2000-08-28,47.375
+484422,JNJ,2000-08-29,46.5
+484423,JNJ,2000-08-30,45.625
+484424,JNJ,2000-08-31,45.9765625
+484425,JNJ,2000-09-01,46.3125
+484426,JNJ,2000-09-05,46.625
+484427,JNJ,2000-09-06,46.625
+484428,JNJ,2000-09-07,46.71875
+484429,JNJ,2000-09-08,47.234375
+484430,JNJ,2000-09-11,47.5078125
+484431,JNJ,2000-09-12,48.3125
+484432,JNJ,2000-09-13,48.8125
+484433,JNJ,2000-09-14,47.96875
+484434,JNJ,2000-09-15,47.5
+484435,JNJ,2000-09-18,46.0625
+484436,JNJ,2000-09-19,45.90625
+484437,JNJ,2000-09-20,45.5390625
+484438,JNJ,2000-09-21,47.125
+484439,JNJ,2000-09-22,47.9375
+484440,JNJ,2000-09-25,47.9296875
+484441,JNJ,2000-09-26,47.25
+484442,JNJ,2000-09-27,47.546875
+484443,JNJ,2000-09-28,46.6875
+484444,JNJ,2000-09-29,46.96875
+484445,JNJ,2000-10-02,46.59375
+484446,JNJ,2000-10-03,46.25
+484447,JNJ,2000-10-04,45.15625
+484448,JNJ,2000-10-05,46.53125
+484449,JNJ,2000-10-06,46.15625
+484450,JNJ,2000-10-09,45.65625
+484451,JNJ,2000-10-10,47.3125
+484452,JNJ,2000-10-11,48.0
+484453,JNJ,2000-10-12,48.5
+484454,JNJ,2000-10-13,47.90625
+484455,JNJ,2000-10-16,48.46875
+484456,JNJ,2000-10-17,48.53125
+484457,JNJ,2000-10-18,47.125
+484458,JNJ,2000-10-19,45.875
+484459,JNJ,2000-10-20,45.9375
+484460,JNJ,2000-10-23,45.78125
+484461,JNJ,2000-10-24,45.84375
+484462,JNJ,2000-10-25,46.96875
+484463,JNJ,2000-10-26,46.5625
+484464,JNJ,2000-10-27,46.375
+484465,JNJ,2000-10-30,47.1875
+484466,JNJ,2000-10-31,46.0625
+484467,JNJ,2000-11-01,45.5
+484468,JNJ,2000-11-02,44.9375
+484469,JNJ,2000-11-03,45.84375
+484470,JNJ,2000-11-06,46.03125
+484471,JNJ,2000-11-07,46.0625
+484472,JNJ,2000-11-08,46.71875
+484473,JNJ,2000-11-09,46.78125
+484474,JNJ,2000-11-10,47.21875
+484475,JNJ,2000-11-13,46.53125
+484476,JNJ,2000-11-14,47.3125
+484477,JNJ,2000-11-15,47.5
+484478,JNJ,2000-11-16,47.09375
+484479,JNJ,2000-11-17,47.5625
+484480,JNJ,2000-11-20,48.09375
+484481,JNJ,2000-11-21,48.875
+484482,JNJ,2000-11-22,48.25
+484483,JNJ,2000-11-24,47.53125
+484484,JNJ,2000-11-27,48.6875
+484485,JNJ,2000-11-28,50.0625
+484486,JNJ,2000-11-29,50.125
+484487,JNJ,2000-11-30,50.0
+484488,JNJ,2000-12-01,48.875
+484489,JNJ,2000-12-04,49.78125
+484490,JNJ,2000-12-05,49.75
+484491,JNJ,2000-12-06,48.0625
+484492,JNJ,2000-12-07,48.53125
+484493,JNJ,2000-12-08,48.1875
+484494,JNJ,2000-12-11,47.8125
+484495,JNJ,2000-12-12,48.5
+484496,JNJ,2000-12-13,49.34375
+484497,JNJ,2000-12-14,49.625
+484498,JNJ,2000-12-15,49.28125
+484499,JNJ,2000-12-18,49.28125
+484500,JNJ,2000-12-19,49.59375
+484501,JNJ,2000-12-20,50.3125
+484502,JNJ,2000-12-21,50.5
+484503,JNJ,2000-12-22,50.75
+484504,JNJ,2000-12-26,51.1875
+484505,JNJ,2000-12-27,51.5
+484506,JNJ,2000-12-28,52.375
+484507,JNJ,2000-12-29,52.53125
+484508,JNJ,2001-01-02,51.0
+484509,JNJ,2001-01-03,49.375
+484510,JNJ,2001-01-04,48.3125
+484511,JNJ,2001-01-05,48.9375
+484512,JNJ,2001-01-08,48.875
+484513,JNJ,2001-01-09,49.21875
+484514,JNJ,2001-01-10,47.9375
+484515,JNJ,2001-01-11,46.21875
+484516,JNJ,2001-01-12,47.28125
+484517,JNJ,2001-01-16,47.09375
+484518,JNJ,2001-01-17,45.84375
+484519,JNJ,2001-01-18,47.0
+484520,JNJ,2001-01-19,47.0625
+484521,JNJ,2001-01-22,47.15625
+484522,JNJ,2001-01-23,46.34375
+484523,JNJ,2001-01-24,45.28125
+484524,JNJ,2001-01-25,45.875
+484525,JNJ,2001-01-26,45.96875
+484526,JNJ,2001-01-29,45.79999923706055
+484527,JNJ,2001-01-30,45.79999923706055
+484528,JNJ,2001-01-31,46.56499862670898
+484529,JNJ,2001-02-01,46.935001373291016
+484530,JNJ,2001-02-02,47.54999923706055
+484531,JNJ,2001-02-05,46.96500015258789
+484532,JNJ,2001-02-06,46.709999084472656
+484533,JNJ,2001-02-07,47.45000076293945
+484534,JNJ,2001-02-08,47.31499862670898
+484535,JNJ,2001-02-09,47.4900016784668
+484536,JNJ,2001-02-12,49.04999923706055
+484537,JNJ,2001-02-13,48.45000076293945
+484538,JNJ,2001-02-14,47.82500076293945
+484539,JNJ,2001-02-15,47.09999847412109
+484540,JNJ,2001-02-16,47.26499938964844
+484541,JNJ,2001-02-20,48.01499938964844
+484542,JNJ,2001-02-21,48.45500183105469
+484543,JNJ,2001-02-22,48.2599983215332
+484544,JNJ,2001-02-23,47.744998931884766
+484545,JNJ,2001-02-26,47.875
+484546,JNJ,2001-02-27,47.97499847412109
+484547,JNJ,2001-02-28,48.665000915527344
+484548,JNJ,2001-03-01,49.540000915527344
+484549,JNJ,2001-03-02,49.57500076293945
+484550,JNJ,2001-03-05,49.2400016784668
+484551,JNJ,2001-03-06,48.400001525878906
+484552,JNJ,2001-03-07,47.400001525878906
+484553,JNJ,2001-03-08,48.935001373291016
+484554,JNJ,2001-03-09,48.34999847412109
+484555,JNJ,2001-03-12,47.47499847412109
+484556,JNJ,2001-03-13,47.07500076293945
+484557,JNJ,2001-03-14,46.625
+484558,JNJ,2001-03-15,46.67499923706055
+484559,JNJ,2001-03-16,45.994998931884766
+484560,JNJ,2001-03-19,45.97499847412109
+484561,JNJ,2001-03-20,45.400001525878906
+484562,JNJ,2001-03-21,43.6150016784668
+484563,JNJ,2001-03-22,43.900001525878906
+484564,JNJ,2001-03-23,44.10499954223633
+484565,JNJ,2001-03-26,42.68999862670898
+484566,JNJ,2001-03-27,41.625
+484567,JNJ,2001-03-28,43.13999938964844
+484568,JNJ,2001-03-29,44.18999862670898
+484569,JNJ,2001-03-30,43.73500061035156
+484570,JNJ,2001-04-02,43.65999984741211
+484571,JNJ,2001-04-03,43.05500030517578
+484572,JNJ,2001-04-04,43.45500183105469
+484573,JNJ,2001-04-05,44.43999862670898
+484574,JNJ,2001-04-06,45.19499969482422
+484575,JNJ,2001-04-09,45.619998931884766
+484576,JNJ,2001-04-10,46.01499938964844
+484577,JNJ,2001-04-11,45.41999816894531
+484578,JNJ,2001-04-12,45.47499847412109
+484579,JNJ,2001-04-16,46.29999923706055
+484580,JNJ,2001-04-17,47.22499847412109
+484581,JNJ,2001-04-18,46.97499847412109
+484582,JNJ,2001-04-19,46.42499923706055
+484583,JNJ,2001-04-20,46.05500030517578
+484584,JNJ,2001-04-23,45.95000076293945
+484585,JNJ,2001-04-24,46.255001068115234
+484586,JNJ,2001-04-25,47.0
+484587,JNJ,2001-04-26,47.775001525878906
+484588,JNJ,2001-04-27,47.68999862670898
+484589,JNJ,2001-04-30,48.2400016784668
+484590,JNJ,2001-05-01,48.400001525878906
+484591,JNJ,2001-05-02,48.75
+484592,JNJ,2001-05-03,48.380001068115234
+484593,JNJ,2001-05-04,48.880001068115234
+484594,JNJ,2001-05-07,49.04999923706055
+484595,JNJ,2001-05-08,48.97499847412109
+484596,JNJ,2001-05-09,49.125
+484597,JNJ,2001-05-10,48.619998931884766
+484598,JNJ,2001-05-11,48.630001068115234
+484599,JNJ,2001-05-14,48.89500045776367
+484600,JNJ,2001-05-15,48.540000915527344
+484601,JNJ,2001-05-16,49.8849983215332
+484602,JNJ,2001-05-17,50.34000015258789
+484603,JNJ,2001-05-18,50.5
+484604,JNJ,2001-05-21,50.31499862670898
+484605,JNJ,2001-05-22,49.5
+484606,JNJ,2001-05-23,48.8650016784668
+484607,JNJ,2001-05-24,48.72499847412109
+484608,JNJ,2001-05-25,48.625
+484609,JNJ,2001-05-29,48.720001220703125
+484610,JNJ,2001-05-30,48.54999923706055
+484611,JNJ,2001-05-31,48.47499847412109
+484612,JNJ,2001-06-01,49.0
+484613,JNJ,2001-06-04,50.06999969482422
+484614,JNJ,2001-06-05,51.095001220703125
+484615,JNJ,2001-06-06,51.54999923706055
+484616,JNJ,2001-06-07,51.52999877929688
+484617,JNJ,2001-06-08,51.005001068115234
+484618,JNJ,2001-06-11,50.685001373291016
+484619,JNJ,2001-06-12,50.900001525878906
+484620,JNJ,2001-06-13,50.709999084472656
+484621,JNJ,2001-06-14,50.90999984741211
+484622,JNJ,2001-06-15,52.040000915527344
+484623,JNJ,2001-06-18,52.02999877929688
+484624,JNJ,2001-06-19,53.27999877929688
+484625,JNJ,2001-06-20,53.61000061035156
+484626,JNJ,2001-06-21,53.02000045776367
+484627,JNJ,2001-06-22,52.38999938964844
+484628,JNJ,2001-06-25,51.59999847412109
+484629,JNJ,2001-06-26,51.11000061035156
+484630,JNJ,2001-06-27,50.70000076293945
+484631,JNJ,2001-06-28,52.20000076293945
+484632,JNJ,2001-06-29,49.959999084472656
+484633,JNJ,2001-07-02,51.18999862670898
+484634,JNJ,2001-07-03,51.040000915527344
+484635,JNJ,2001-07-05,50.90999984741211
+484636,JNJ,2001-07-06,50.40999984741211
+484637,JNJ,2001-07-09,52.119998931884766
+484638,JNJ,2001-07-10,52.5
+484639,JNJ,2001-07-11,53.34999847412109
+484640,JNJ,2001-07-12,52.84000015258789
+484641,JNJ,2001-07-13,53.04999923706055
+484642,JNJ,2001-07-16,53.72999954223633
+484643,JNJ,2001-07-17,54.90999984741211
+484644,JNJ,2001-07-18,54.400001525878906
+484645,JNJ,2001-07-19,54.20000076293945
+484646,JNJ,2001-07-20,54.4900016784668
+484647,JNJ,2001-07-23,53.59999847412109
+484648,JNJ,2001-07-24,52.709999084472656
+484649,JNJ,2001-07-25,52.70000076293945
+484650,JNJ,2001-07-26,53.18999862670898
+484651,JNJ,2001-07-27,53.0099983215332
+484652,JNJ,2001-07-30,52.91999816894531
+484653,JNJ,2001-07-31,54.09999847412109
+484654,JNJ,2001-08-01,53.79999923706055
+484655,JNJ,2001-08-02,53.18999862670898
+484656,JNJ,2001-08-03,53.58000183105469
+484657,JNJ,2001-08-06,53.36000061035156
+484658,JNJ,2001-08-07,53.97999954223633
+484659,JNJ,2001-08-08,53.709999084472656
+484660,JNJ,2001-08-09,53.86000061035156
+484661,JNJ,2001-08-10,55.02000045776367
+484662,JNJ,2001-08-13,55.70000076293945
+484663,JNJ,2001-08-14,56.9900016784668
+484664,JNJ,2001-08-15,57.0
+484665,JNJ,2001-08-16,54.88999938964844
+484666,JNJ,2001-08-17,53.75
+484667,JNJ,2001-08-20,54.84999847412109
+484668,JNJ,2001-08-21,54.29999923706055
+484669,JNJ,2001-08-22,54.77999877929688
+484670,JNJ,2001-08-23,54.63999938964844
+484671,JNJ,2001-08-24,54.59999847412109
+484672,JNJ,2001-08-27,54.34999847412109
+484673,JNJ,2001-08-28,53.869998931884766
+484674,JNJ,2001-08-29,53.27999877929688
+484675,JNJ,2001-08-30,53.09000015258789
+484676,JNJ,2001-08-31,52.709999084472656
+484677,JNJ,2001-09-04,56.150001525878906
+484678,JNJ,2001-09-05,56.2400016784668
+484679,JNJ,2001-09-06,56.93999862670898
+484680,JNJ,2001-09-07,55.72999954223633
+484681,JNJ,2001-09-10,55.619998931884766
+484682,JNJ,2001-09-17,55.81999969482422
+484683,JNJ,2001-09-18,54.5
+484684,JNJ,2001-09-19,53.540000915527344
+484685,JNJ,2001-09-20,52.34999847412109
+484686,JNJ,2001-09-21,52.2400016784668
+484687,JNJ,2001-09-24,52.40999984741211
+484688,JNJ,2001-09-25,52.93999862670898
+484689,JNJ,2001-09-26,54.130001068115234
+484690,JNJ,2001-09-27,54.47999954223633
+484691,JNJ,2001-09-28,55.400001525878906
+484692,JNJ,2001-10-01,55.41999816894531
+484693,JNJ,2001-10-02,54.9900016784668
+484694,JNJ,2001-10-03,54.27000045776367
+484695,JNJ,2001-10-04,54.45000076293945
+484696,JNJ,2001-10-05,54.70000076293945
+484697,JNJ,2001-10-08,55.77000045776367
+484698,JNJ,2001-10-09,55.43999862670898
+484699,JNJ,2001-10-10,56.040000915527344
+484700,JNJ,2001-10-11,54.93999862670898
+484701,JNJ,2001-10-12,55.34999847412109
+484702,JNJ,2001-10-15,55.720001220703125
+484703,JNJ,2001-10-16,56.77000045776367
+484704,JNJ,2001-10-17,57.77000045776367
+484705,JNJ,2001-10-18,58.08000183105469
+484706,JNJ,2001-10-19,58.41999816894531
+484707,JNJ,2001-10-22,58.970001220703125
+484708,JNJ,2001-10-23,58.84999847412109
+484709,JNJ,2001-10-24,59.2599983215332
+484710,JNJ,2001-10-25,58.970001220703125
+484711,JNJ,2001-10-26,58.66999816894531
+484712,JNJ,2001-10-29,58.560001373291016
+484713,JNJ,2001-10-30,57.84999847412109
+484714,JNJ,2001-10-31,57.90999984741211
+484715,JNJ,2001-11-01,58.869998931884766
+484716,JNJ,2001-11-02,58.97999954223633
+484717,JNJ,2001-11-05,58.47999954223633
+484718,JNJ,2001-11-06,59.0
+484719,JNJ,2001-11-07,58.75
+484720,JNJ,2001-11-08,59.0
+484721,JNJ,2001-11-09,59.560001373291016
+484722,JNJ,2001-11-12,59.02000045776367
+484723,JNJ,2001-11-13,59.650001525878906
+484724,JNJ,2001-11-14,60.06999969482422
+484725,JNJ,2001-11-15,60.0
+484726,JNJ,2001-11-16,59.91999816894531
+484727,JNJ,2001-11-19,59.900001525878906
+484728,JNJ,2001-11-20,60.77999877929688
+484729,JNJ,2001-11-21,60.84999847412109
+484730,JNJ,2001-11-23,60.970001220703125
+484731,JNJ,2001-11-26,60.5
+484732,JNJ,2001-11-27,60.0099983215332
+484733,JNJ,2001-11-28,59.9900016784668
+484734,JNJ,2001-11-29,58.47999954223633
+484735,JNJ,2001-11-30,58.25
+484736,JNJ,2001-12-03,58.310001373291016
+484737,JNJ,2001-12-04,57.22999954223633
+484738,JNJ,2001-12-05,56.59999847412109
+484739,JNJ,2001-12-06,55.66999816894531
+484740,JNJ,2001-12-07,56.650001525878906
+484741,JNJ,2001-12-10,55.52000045776367
+484742,JNJ,2001-12-11,56.13999938964844
+484743,JNJ,2001-12-12,56.04999923706055
+484744,JNJ,2001-12-13,56.22999954223633
+484745,JNJ,2001-12-14,56.29999923706055
+484746,JNJ,2001-12-17,56.45000076293945
+484747,JNJ,2001-12-18,56.790000915527344
+484748,JNJ,2001-12-19,57.70000076293945
+484749,JNJ,2001-12-20,58.310001373291016
+484750,JNJ,2001-12-21,59.709999084472656
+484751,JNJ,2001-12-24,59.459999084472656
+484752,JNJ,2001-12-26,59.66999816894531
+484753,JNJ,2001-12-27,60.02000045776367
+484754,JNJ,2001-12-28,59.86000061035156
+484755,JNJ,2001-12-31,59.09999847412109
+484756,JNJ,2002-01-02,58.70000076293945
+484757,JNJ,2002-01-03,58.68000030517578
+484758,JNJ,2002-01-04,58.13999938964844
+484759,JNJ,2002-01-07,57.869998931884766
+484760,JNJ,2002-01-08,57.4900016784668
+484761,JNJ,2002-01-09,56.90999984741211
+484762,JNJ,2002-01-10,58.27999877929688
+484763,JNJ,2002-01-11,58.22999954223633
+484764,JNJ,2002-01-14,58.91999816894531
+484765,JNJ,2002-01-15,59.16999816894531
+484766,JNJ,2002-01-16,59.58000183105469
+484767,JNJ,2002-01-17,59.83000183105469
+484768,JNJ,2002-01-18,59.70000076293945
+484769,JNJ,2002-01-22,59.119998931884766
+484770,JNJ,2002-01-23,58.77999877929688
+484771,JNJ,2002-01-24,58.040000915527344
+484772,JNJ,2002-01-25,57.650001525878906
+484773,JNJ,2002-01-28,57.810001373291016
+484774,JNJ,2002-01-29,57.18000030517578
+484775,JNJ,2002-01-30,57.20000076293945
+484776,JNJ,2002-01-31,57.5099983215332
+484777,JNJ,2002-02-01,57.59999847412109
+484778,JNJ,2002-02-04,56.310001373291016
+484779,JNJ,2002-02-05,55.5
+484780,JNJ,2002-02-06,55.880001068115234
+484781,JNJ,2002-02-07,56.4900016784668
+484782,JNJ,2002-02-08,56.880001068115234
+484783,JNJ,2002-02-11,57.04999923706055
+484784,JNJ,2002-02-12,57.29999923706055
+484785,JNJ,2002-02-13,58.09000015258789
+484786,JNJ,2002-02-14,57.29999923706055
+484787,JNJ,2002-02-15,57.2400016784668
+484788,JNJ,2002-02-19,56.91999816894531
+484789,JNJ,2002-02-20,58.119998931884766
+484790,JNJ,2002-02-21,58.0
+484791,JNJ,2002-02-22,59.400001525878906
+484792,JNJ,2002-02-25,59.70000076293945
+484793,JNJ,2002-02-26,60.0099983215332
+484794,JNJ,2002-02-27,60.22999954223633
+484795,JNJ,2002-02-28,60.900001525878906
+484796,JNJ,2002-03-01,62.09999847412109
+484797,JNJ,2002-03-04,61.91999816894531
+484798,JNJ,2002-03-05,61.310001373291016
+484799,JNJ,2002-03-06,62.52000045776367
+484800,JNJ,2002-03-07,63.619998931884766
+484801,JNJ,2002-03-08,63.65999984741211
+484802,JNJ,2002-03-11,63.810001373291016
+484803,JNJ,2002-03-12,63.650001525878906
+484804,JNJ,2002-03-13,63.900001525878906
+484805,JNJ,2002-03-14,64.37999725341797
+484806,JNJ,2002-03-15,64.5999984741211
+484807,JNJ,2002-03-18,64.66000366210938
+484808,JNJ,2002-03-19,65.48999786376953
+484809,JNJ,2002-03-20,64.48999786376953
+484810,JNJ,2002-03-21,64.80000305175781
+484811,JNJ,2002-03-22,64.8499984741211
+484812,JNJ,2002-03-25,64.3499984741211
+484813,JNJ,2002-03-26,64.70999908447266
+484814,JNJ,2002-03-27,65.13999938964844
+484815,JNJ,2002-03-28,64.94999694824219
+484816,JNJ,2002-04-01,64.61000061035156
+484817,JNJ,2002-04-02,64.44999694824219
+484818,JNJ,2002-04-03,64.0199966430664
+484819,JNJ,2002-04-04,63.47999954223633
+484820,JNJ,2002-04-05,63.04999923706055
+484821,JNJ,2002-04-08,63.380001068115234
+484822,JNJ,2002-04-09,63.0
+484823,JNJ,2002-04-10,63.43999862670898
+484824,JNJ,2002-04-11,62.70000076293945
+484825,JNJ,2002-04-12,62.66999816894531
+484826,JNJ,2002-04-15,62.15999984741211
+484827,JNJ,2002-04-16,63.2599983215332
+484828,JNJ,2002-04-17,62.52000045776367
+484829,JNJ,2002-04-18,64.29000091552734
+484830,JNJ,2002-04-19,64.48999786376953
+484831,JNJ,2002-04-22,63.34000015258789
+484832,JNJ,2002-04-23,62.79999923706055
+484833,JNJ,2002-04-24,63.61000061035156
+484834,JNJ,2002-04-25,63.400001525878906
+484835,JNJ,2002-04-26,63.61000061035156
+484836,JNJ,2002-04-29,62.90999984741211
+484837,JNJ,2002-04-30,63.86000061035156
+484838,JNJ,2002-05-01,63.95000076293945
+484839,JNJ,2002-05-02,64.19999694824219
+484840,JNJ,2002-05-03,63.43000030517578
+484841,JNJ,2002-05-06,62.09999847412109
+484842,JNJ,2002-05-07,60.41999816894531
+484843,JNJ,2002-05-08,60.900001525878906
+484844,JNJ,2002-05-09,61.369998931884766
+484845,JNJ,2002-05-10,61.84999847412109
+484846,JNJ,2002-05-13,61.84000015258789
+484847,JNJ,2002-05-14,61.040000915527344
+484848,JNJ,2002-05-15,60.2400016784668
+484849,JNJ,2002-05-16,60.54999923706055
+484850,JNJ,2002-05-17,61.470001220703125
+484851,JNJ,2002-05-20,60.45000076293945
+484852,JNJ,2002-05-21,60.63999938964844
+484853,JNJ,2002-05-22,62.0
+484854,JNJ,2002-05-23,61.75
+484855,JNJ,2002-05-24,61.400001525878906
+484856,JNJ,2002-05-28,61.209999084472656
+484857,JNJ,2002-05-29,61.36000061035156
+484858,JNJ,2002-05-30,61.369998931884766
+484859,JNJ,2002-05-31,61.34999847412109
+484860,JNJ,2002-06-03,60.04999923706055
+484861,JNJ,2002-06-04,59.400001525878906
+484862,JNJ,2002-06-05,59.61000061035156
+484863,JNJ,2002-06-06,58.75
+484864,JNJ,2002-06-07,58.310001373291016
+484865,JNJ,2002-06-10,59.0
+484866,JNJ,2002-06-11,57.4900016784668
+484867,JNJ,2002-06-12,57.2400016784668
+484868,JNJ,2002-06-13,57.40999984741211
+484869,JNJ,2002-06-14,56.81999969482422
+484870,JNJ,2002-06-17,57.45000076293945
+484871,JNJ,2002-06-18,56.459999084472656
+484872,JNJ,2002-06-19,56.369998931884766
+484873,JNJ,2002-06-20,55.040000915527344
+484874,JNJ,2002-06-21,53.0
+484875,JNJ,2002-06-24,54.130001068115234
+484876,JNJ,2002-06-25,53.34000015258789
+484877,JNJ,2002-06-26,54.13999938964844
+484878,JNJ,2002-06-27,54.40999984741211
+484879,JNJ,2002-06-28,52.2599983215332
+484880,JNJ,2002-07-01,50.5
+484881,JNJ,2002-07-02,51.61000061035156
+484882,JNJ,2002-07-03,52.95000076293945
+484883,JNJ,2002-07-05,54.59000015258789
+484884,JNJ,2002-07-08,53.58000183105469
+484885,JNJ,2002-07-09,52.619998931884766
+484886,JNJ,2002-07-10,50.29999923706055
+484887,JNJ,2002-07-11,50.97999954223633
+484888,JNJ,2002-07-12,50.5
+484889,JNJ,2002-07-15,49.0
+484890,JNJ,2002-07-16,50.09999847412109
+484891,JNJ,2002-07-17,51.2400016784668
+484892,JNJ,2002-07-18,49.72999954223633
+484893,JNJ,2002-07-19,41.84999847412109
+484894,JNJ,2002-07-22,42.52999877929688
+484895,JNJ,2002-07-23,44.08000183105469
+484896,JNJ,2002-07-24,47.70000076293945
+484897,JNJ,2002-07-25,48.70000076293945
+484898,JNJ,2002-07-26,49.61000061035156
+484899,JNJ,2002-07-29,51.2599983215332
+484900,JNJ,2002-07-30,50.93999862670898
+484901,JNJ,2002-07-31,52.59999847412109
+484902,JNJ,2002-08-01,51.41999816894531
+484903,JNJ,2002-08-02,52.25
+484904,JNJ,2002-08-05,50.09999847412109
+484905,JNJ,2002-08-06,51.08000183105469
+484906,JNJ,2002-08-07,52.5099983215332
+484907,JNJ,2002-08-08,54.56999969482422
+484908,JNJ,2002-08-09,54.5099983215332
+484909,JNJ,2002-08-12,54.58000183105469
+484910,JNJ,2002-08-13,53.369998931884766
+484911,JNJ,2002-08-14,55.5
+484912,JNJ,2002-08-15,55.970001220703125
+484913,JNJ,2002-08-16,55.31999969482422
+484914,JNJ,2002-08-19,55.900001525878906
+484915,JNJ,2002-08-20,54.900001525878906
+484916,JNJ,2002-08-21,54.88999938964844
+484917,JNJ,2002-08-22,56.20000076293945
+484918,JNJ,2002-08-23,54.81999969482422
+484919,JNJ,2002-08-26,55.709999084472656
+484920,JNJ,2002-08-27,54.75
+484921,JNJ,2002-08-28,54.36000061035156
+484922,JNJ,2002-08-29,54.15999984741211
+484923,JNJ,2002-08-30,54.310001373291016
+484924,JNJ,2002-09-03,52.68000030517578
+484925,JNJ,2002-09-04,54.34000015258789
+484926,JNJ,2002-09-05,54.41999816894531
+484927,JNJ,2002-09-06,54.91999816894531
+484928,JNJ,2002-09-09,55.20000076293945
+484929,JNJ,2002-09-10,55.38999938964844
+484930,JNJ,2002-09-11,55.47999954223633
+484931,JNJ,2002-09-12,53.970001220703125
+484932,JNJ,2002-09-13,54.13999938964844
+484933,JNJ,2002-09-16,54.900001525878906
+484934,JNJ,2002-09-17,53.59000015258789
+484935,JNJ,2002-09-18,53.84999847412109
+484936,JNJ,2002-09-19,51.959999084472656
+484937,JNJ,2002-09-20,52.29999923706055
+484938,JNJ,2002-09-23,52.84999847412109
+484939,JNJ,2002-09-24,53.61000061035156
+484940,JNJ,2002-09-25,53.650001525878906
+484941,JNJ,2002-09-26,55.540000915527344
+484942,JNJ,2002-09-27,55.09999847412109
+484943,JNJ,2002-09-30,54.08000183105469
+484944,JNJ,2002-10-01,56.29999923706055
+484945,JNJ,2002-10-02,58.29999923706055
+484946,JNJ,2002-10-03,57.97999954223633
+484947,JNJ,2002-10-04,56.95000076293945
+484948,JNJ,2002-10-07,56.70000076293945
+484949,JNJ,2002-10-08,58.4900016784668
+484950,JNJ,2002-10-09,56.20000076293945
+484951,JNJ,2002-10-10,56.79999923706055
+484952,JNJ,2002-10-11,56.70000076293945
+484953,JNJ,2002-10-14,57.83000183105469
+484954,JNJ,2002-10-15,59.560001373291016
+484955,JNJ,2002-10-16,58.900001525878906
+484956,JNJ,2002-10-17,60.20000076293945
+484957,JNJ,2002-10-18,59.34999847412109
+484958,JNJ,2002-10-21,61.11000061035156
+484959,JNJ,2002-10-22,59.81999969482422
+484960,JNJ,2002-10-23,57.95000076293945
+484961,JNJ,2002-10-24,57.709999084472656
+484962,JNJ,2002-10-25,57.7599983215332
+484963,JNJ,2002-10-28,57.27000045776367
+484964,JNJ,2002-10-29,56.25
+484965,JNJ,2002-10-30,57.29999923706055
+484966,JNJ,2002-10-31,58.75
+484967,JNJ,2002-11-01,58.59000015258789
+484968,JNJ,2002-11-04,58.709999084472656
+484969,JNJ,2002-11-05,59.88999938964844
+484970,JNJ,2002-11-06,60.27000045776367
+484971,JNJ,2002-11-07,59.88999938964844
+484972,JNJ,2002-11-08,60.27000045776367
+484973,JNJ,2002-11-11,60.0
+484974,JNJ,2002-11-12,60.02000045776367
+484975,JNJ,2002-11-13,59.93000030517578
+484976,JNJ,2002-11-14,60.459999084472656
+484977,JNJ,2002-11-15,60.150001525878906
+484978,JNJ,2002-11-18,59.08000183105469
+484979,JNJ,2002-11-19,58.79999923706055
+484980,JNJ,2002-11-20,60.0
+484981,JNJ,2002-11-21,59.47999954223633
+484982,JNJ,2002-11-22,58.54999923706055
+484983,JNJ,2002-11-25,58.63999938964844
+484984,JNJ,2002-11-26,56.40999984741211
+484985,JNJ,2002-11-27,57.7400016784668
+484986,JNJ,2002-11-29,57.02000045776367
+484987,JNJ,2002-12-02,55.70000076293945
+484988,JNJ,2002-12-03,55.83000183105469
+484989,JNJ,2002-12-04,56.72999954223633
+484990,JNJ,2002-12-05,55.869998931884766
+484991,JNJ,2002-12-06,55.27000045776367
+484992,JNJ,2002-12-09,55.560001373291016
+484993,JNJ,2002-12-10,55.86000061035156
+484994,JNJ,2002-12-11,56.16999816894531
+484995,JNJ,2002-12-12,55.04999923706055
+484996,JNJ,2002-12-13,54.90999984741211
+484997,JNJ,2002-12-16,55.58000183105469
+484998,JNJ,2002-12-17,54.66999816894531
+484999,JNJ,2002-12-18,53.70000076293945
+485000,JNJ,2002-12-19,53.40999984741211
+485001,JNJ,2002-12-20,54.52000045776367
+485002,JNJ,2002-12-23,54.5
+485003,JNJ,2002-12-24,54.900001525878906
+485004,JNJ,2002-12-26,53.86000061035156
+485005,JNJ,2002-12-27,53.11000061035156
+485006,JNJ,2002-12-30,53.77999877929688
+485007,JNJ,2002-12-31,53.709999084472656
+485008,JNJ,2003-01-02,55.33000183105469
+485009,JNJ,2003-01-03,56.810001373291016
+485010,JNJ,2003-01-06,57.34999847412109
+485011,JNJ,2003-01-07,56.060001373291016
+485012,JNJ,2003-01-08,55.72999954223633
+485013,JNJ,2003-01-09,56.84999847412109
+485014,JNJ,2003-01-10,57.20000076293945
+485015,JNJ,2003-01-13,56.040000915527344
+485016,JNJ,2003-01-14,56.36000061035156
+485017,JNJ,2003-01-15,55.0
+485018,JNJ,2003-01-16,54.68000030517578
+485019,JNJ,2003-01-17,54.790000915527344
+485020,JNJ,2003-01-21,53.9900016784668
+485021,JNJ,2003-01-22,54.0
+485022,JNJ,2003-01-23,54.79999923706055
+485023,JNJ,2003-01-24,53.61000061035156
+485024,JNJ,2003-01-27,52.18000030517578
+485025,JNJ,2003-01-28,53.040000915527344
+485026,JNJ,2003-01-29,52.400001525878906
+485027,JNJ,2003-01-30,51.540000915527344
+485028,JNJ,2003-01-31,53.61000061035156
+485029,JNJ,2003-02-03,53.34000015258789
+485030,JNJ,2003-02-04,52.7599983215332
+485031,JNJ,2003-02-05,52.09999847412109
+485032,JNJ,2003-02-06,52.119998931884766
+485033,JNJ,2003-02-07,51.84000015258789
+485034,JNJ,2003-02-10,52.040000915527344
+485035,JNJ,2003-02-11,52.0
+485036,JNJ,2003-02-12,50.0
+485037,JNJ,2003-02-13,51.310001373291016
+485038,JNJ,2003-02-14,51.75
+485039,JNJ,2003-02-18,53.060001373291016
+485040,JNJ,2003-02-19,52.56999969482422
+485041,JNJ,2003-02-20,51.91999816894531
+485042,JNJ,2003-02-21,53.47999954223633
+485043,JNJ,2003-02-24,52.43000030517578
+485044,JNJ,2003-02-25,52.7599983215332
+485045,JNJ,2003-02-26,51.81999969482422
+485046,JNJ,2003-02-27,52.77999877929688
+485047,JNJ,2003-02-28,52.45000076293945
+485048,JNJ,2003-03-03,52.43000030517578
+485049,JNJ,2003-03-04,51.68999862670898
+485050,JNJ,2003-03-05,52.810001373291016
+485051,JNJ,2003-03-06,53.29999923706055
+485052,JNJ,2003-03-07,55.29999923706055
+485053,JNJ,2003-03-10,54.130001068115234
+485054,JNJ,2003-03-11,54.47999954223633
+485055,JNJ,2003-03-12,54.68000030517578
+485056,JNJ,2003-03-13,55.47999954223633
+485057,JNJ,2003-03-14,55.18999862670898
+485058,JNJ,2003-03-17,56.38999938964844
+485059,JNJ,2003-03-18,56.77999877929688
+485060,JNJ,2003-03-19,57.310001373291016
+485061,JNJ,2003-03-20,57.38999938964844
+485062,JNJ,2003-03-21,58.66999816894531
+485063,JNJ,2003-03-24,56.75
+485064,JNJ,2003-03-25,57.08000183105469
+485065,JNJ,2003-03-26,56.65999984741211
+485066,JNJ,2003-03-27,56.959999084472656
+485067,JNJ,2003-03-28,57.380001068115234
+485068,JNJ,2003-03-31,57.869998931884766
+485069,JNJ,2003-04-01,58.41999816894531
+485070,JNJ,2003-04-02,58.40999984741211
+485071,JNJ,2003-04-03,57.459999084472656
+485072,JNJ,2003-04-04,57.84000015258789
+485073,JNJ,2003-04-07,57.33000183105469
+485074,JNJ,2003-04-08,57.5
+485075,JNJ,2003-04-09,57.2599983215332
+485076,JNJ,2003-04-10,57.209999084472656
+485077,JNJ,2003-04-11,57.380001068115234
+485078,JNJ,2003-04-14,57.77999877929688
+485079,JNJ,2003-04-15,55.97999954223633
+485080,JNJ,2003-04-16,54.38999938964844
+485081,JNJ,2003-04-17,55.0099983215332
+485082,JNJ,2003-04-21,55.36000061035156
+485083,JNJ,2003-04-22,56.09000015258789
+485084,JNJ,2003-04-23,56.79999923706055
+485085,JNJ,2003-04-24,57.5
+485086,JNJ,2003-04-25,56.209999084472656
+485087,JNJ,2003-04-28,57.0099983215332
+485088,JNJ,2003-04-29,56.88999938964844
+485089,JNJ,2003-04-30,56.36000061035156
+485090,JNJ,2003-05-01,56.31999969482422
+485091,JNJ,2003-05-02,56.63999938964844
+485092,JNJ,2003-05-05,56.459999084472656
+485093,JNJ,2003-05-06,56.52000045776367
+485094,JNJ,2003-05-07,57.0099983215332
+485095,JNJ,2003-05-08,56.43999862670898
+485096,JNJ,2003-05-09,56.34000015258789
+485097,JNJ,2003-05-12,56.15999984741211
+485098,JNJ,2003-05-13,55.5
+485099,JNJ,2003-05-14,55.34999847412109
+485100,JNJ,2003-05-15,55.43999862670898
+485101,JNJ,2003-05-16,56.040000915527344
+485102,JNJ,2003-05-19,54.630001068115234
+485103,JNJ,2003-05-20,53.9900016784668
+485104,JNJ,2003-05-21,53.45000076293945
+485105,JNJ,2003-05-22,53.380001068115234
+485106,JNJ,2003-05-23,53.09000015258789
+485107,JNJ,2003-05-27,53.41999816894531
+485108,JNJ,2003-05-28,53.65999984741211
+485109,JNJ,2003-05-29,53.38999938964844
+485110,JNJ,2003-05-30,54.34999847412109
+485111,JNJ,2003-06-02,53.220001220703125
+485112,JNJ,2003-06-03,53.84999847412109
+485113,JNJ,2003-06-04,54.060001373291016
+485114,JNJ,2003-06-05,52.02000045776367
+485115,JNJ,2003-06-06,52.75
+485116,JNJ,2003-06-09,52.720001220703125
+485117,JNJ,2003-06-10,52.63999938964844
+485118,JNJ,2003-06-11,53.0
+485119,JNJ,2003-06-12,53.27000045776367
+485120,JNJ,2003-06-13,52.560001373291016
+485121,JNJ,2003-06-16,53.70000076293945
+485122,JNJ,2003-06-17,54.7599983215332
+485123,JNJ,2003-06-18,54.95000076293945
+485124,JNJ,2003-06-19,54.40999984741211
+485125,JNJ,2003-06-20,54.45000076293945
+485126,JNJ,2003-06-23,53.34999847412109
+485127,JNJ,2003-06-24,52.59999847412109
+485128,JNJ,2003-06-25,52.470001220703125
+485129,JNJ,2003-06-26,52.29999923706055
+485130,JNJ,2003-06-27,51.540000915527344
+485131,JNJ,2003-06-30,51.70000076293945
+485132,JNJ,2003-07-01,52.41999816894531
+485133,JNJ,2003-07-02,52.900001525878906
+485134,JNJ,2003-07-03,52.9900016784668
+485135,JNJ,2003-07-07,52.97999954223633
+485136,JNJ,2003-07-08,52.47999954223633
+485137,JNJ,2003-07-09,51.91999816894531
+485138,JNJ,2003-07-10,51.25
+485139,JNJ,2003-07-11,51.880001068115234
+485140,JNJ,2003-07-14,53.59999847412109
+485141,JNJ,2003-07-15,52.54999923706055
+485142,JNJ,2003-07-16,52.59999847412109
+485143,JNJ,2003-07-17,52.27000045776367
+485144,JNJ,2003-07-18,52.7400016784668
+485145,JNJ,2003-07-21,51.380001068115234
+485146,JNJ,2003-07-22,51.7599983215332
+485147,JNJ,2003-07-23,52.20000076293945
+485148,JNJ,2003-07-24,51.70000076293945
+485149,JNJ,2003-07-25,52.22999954223633
+485150,JNJ,2003-07-28,51.459999084472656
+485151,JNJ,2003-07-29,50.630001068115234
+485152,JNJ,2003-07-30,51.06999969482422
+485153,JNJ,2003-07-31,51.790000915527344
+485154,JNJ,2003-08-01,50.43000030517578
+485155,JNJ,2003-08-04,50.59999847412109
+485156,JNJ,2003-08-05,49.77999877929688
+485157,JNJ,2003-08-06,50.209999084472656
+485158,JNJ,2003-08-07,51.79999923706055
+485159,JNJ,2003-08-08,51.75
+485160,JNJ,2003-08-11,51.68000030517578
+485161,JNJ,2003-08-12,51.2599983215332
+485162,JNJ,2003-08-13,50.9900016784668
+485163,JNJ,2003-08-14,51.0
+485164,JNJ,2003-08-15,51.04999923706055
+485165,JNJ,2003-08-18,50.41999816894531
+485166,JNJ,2003-08-19,50.060001373291016
+485167,JNJ,2003-08-20,50.02999877929688
+485168,JNJ,2003-08-21,49.400001525878906
+485169,JNJ,2003-08-22,49.540000915527344
+485170,JNJ,2003-08-25,49.56999969482422
+485171,JNJ,2003-08-26,49.66999816894531
+485172,JNJ,2003-08-27,49.2599983215332
+485173,JNJ,2003-08-28,49.13999938964844
+485174,JNJ,2003-08-29,49.58000183105469
+485175,JNJ,2003-09-02,50.0
+485176,JNJ,2003-09-03,50.2400016784668
+485177,JNJ,2003-09-04,51.119998931884766
+485178,JNJ,2003-09-05,50.5
+485179,JNJ,2003-09-08,51.29999923706055
+485180,JNJ,2003-09-09,51.25
+485181,JNJ,2003-09-10,52.040000915527344
+485182,JNJ,2003-09-11,52.25
+485183,JNJ,2003-09-12,51.630001068115234
+485184,JNJ,2003-09-15,50.84000015258789
+485185,JNJ,2003-09-16,50.84999847412109
+485186,JNJ,2003-09-17,50.220001220703125
+485187,JNJ,2003-09-18,50.7400016784668
+485188,JNJ,2003-09-19,50.310001373291016
+485189,JNJ,2003-09-22,50.18000030517578
+485190,JNJ,2003-09-23,50.02000045776367
+485191,JNJ,2003-09-24,49.45000076293945
+485192,JNJ,2003-09-25,49.52999877929688
+485193,JNJ,2003-09-26,49.18000030517578
+485194,JNJ,2003-09-29,49.86000061035156
+485195,JNJ,2003-09-30,49.52000045776367
+485196,JNJ,2003-10-01,50.27000045776367
+485197,JNJ,2003-10-02,50.29999923706055
+485198,JNJ,2003-10-03,50.11000061035156
+485199,JNJ,2003-10-06,50.15999984741211
+485200,JNJ,2003-10-07,50.09999847412109
+485201,JNJ,2003-10-08,49.77999877929688
+485202,JNJ,2003-10-09,49.38999938964844
+485203,JNJ,2003-10-10,49.2400016784668
+485204,JNJ,2003-10-13,49.790000915527344
+485205,JNJ,2003-10-14,50.93000030517578
+485206,JNJ,2003-10-15,50.5
+485207,JNJ,2003-10-16,50.68999862670898
+485208,JNJ,2003-10-17,50.40999984741211
+485209,JNJ,2003-10-20,50.630001068115234
+485210,JNJ,2003-10-21,50.84999847412109
+485211,JNJ,2003-10-22,49.90999984741211
+485212,JNJ,2003-10-23,50.29999923706055
+485213,JNJ,2003-10-24,50.34999847412109
+485214,JNJ,2003-10-27,49.91999816894531
+485215,JNJ,2003-10-28,50.540000915527344
+485216,JNJ,2003-10-29,49.47999954223633
+485217,JNJ,2003-10-30,49.47999954223633
+485218,JNJ,2003-10-31,50.33000183105469
+485219,JNJ,2003-11-03,49.77999877929688
+485220,JNJ,2003-11-04,49.150001525878906
+485221,JNJ,2003-11-05,49.150001525878906
+485222,JNJ,2003-11-06,49.16999816894531
+485223,JNJ,2003-11-07,48.810001373291016
+485224,JNJ,2003-11-10,48.72999954223633
+485225,JNJ,2003-11-11,49.08000183105469
+485226,JNJ,2003-11-12,49.5
+485227,JNJ,2003-11-13,50.34000015258789
+485228,JNJ,2003-11-14,52.119998931884766
+485229,JNJ,2003-11-17,51.66999816894531
+485230,JNJ,2003-11-18,51.93999862670898
+485231,JNJ,2003-11-19,52.2599983215332
+485232,JNJ,2003-11-20,51.4900016784668
+485233,JNJ,2003-11-21,50.880001068115234
+485234,JNJ,2003-11-24,51.47999954223633
+485235,JNJ,2003-11-25,50.68999862670898
+485236,JNJ,2003-11-26,49.70000076293945
+485237,JNJ,2003-11-28,49.29999923706055
+485238,JNJ,2003-12-01,49.5
+485239,JNJ,2003-12-02,48.95000076293945
+485240,JNJ,2003-12-03,49.15999984741211
+485241,JNJ,2003-12-04,49.33000183105469
+485242,JNJ,2003-12-05,49.15999984741211
+485243,JNJ,2003-12-08,49.84999847412109
+485244,JNJ,2003-12-09,50.0099983215332
+485245,JNJ,2003-12-10,50.25
+485246,JNJ,2003-12-11,50.0
+485247,JNJ,2003-12-12,49.38999938964844
+485248,JNJ,2003-12-15,49.459999084472656
+485249,JNJ,2003-12-16,49.41999816894531
+485250,JNJ,2003-12-17,49.34999847412109
+485251,JNJ,2003-12-18,49.970001220703125
+485252,JNJ,2003-12-19,50.09999847412109
+485253,JNJ,2003-12-22,50.47999954223633
+485254,JNJ,2003-12-23,50.54999923706055
+485255,JNJ,2003-12-24,50.72999954223633
+485256,JNJ,2003-12-26,50.619998931884766
+485257,JNJ,2003-12-29,51.25
+485258,JNJ,2003-12-30,51.369998931884766
+485259,JNJ,2003-12-31,51.65999984741211
+485260,JNJ,2004-01-02,51.65999984741211
+485261,JNJ,2004-01-05,51.959999084472656
+485262,JNJ,2004-01-06,51.72999954223633
+485263,JNJ,2004-01-07,51.75
+485264,JNJ,2004-01-08,51.9900016784668
+485265,JNJ,2004-01-09,51.400001525878906
+485266,JNJ,2004-01-12,52.38999938964844
+485267,JNJ,2004-01-13,52.25
+485268,JNJ,2004-01-14,52.0
+485269,JNJ,2004-01-15,51.84000015258789
+485270,JNJ,2004-01-16,50.45000076293945
+485271,JNJ,2004-01-20,51.5
+485272,JNJ,2004-01-21,52.560001373291016
+485273,JNJ,2004-01-22,53.04999923706055
+485274,JNJ,2004-01-23,53.0
+485275,JNJ,2004-01-26,53.5
+485276,JNJ,2004-01-27,53.27999877929688
+485277,JNJ,2004-01-28,53.15999984741211
+485278,JNJ,2004-01-29,53.88999938964844
+485279,JNJ,2004-01-30,53.41999816894531
+485280,JNJ,2004-02-02,53.52999877929688
+485281,JNJ,2004-02-03,53.84000015258789
+485282,JNJ,2004-02-04,54.47999954223633
+485283,JNJ,2004-02-05,54.5
+485284,JNJ,2004-02-06,54.150001525878906
+485285,JNJ,2004-02-09,54.11000061035156
+485286,JNJ,2004-02-10,54.43000030517578
+485287,JNJ,2004-02-11,54.650001525878906
+485288,JNJ,2004-02-12,54.59999847412109
+485289,JNJ,2004-02-13,54.22999954223633
+485290,JNJ,2004-02-17,54.40999984741211
+485291,JNJ,2004-02-18,53.88999938964844
+485292,JNJ,2004-02-19,53.56999969482422
+485293,JNJ,2004-02-20,53.29999923706055
+485294,JNJ,2004-02-23,53.04999923706055
+485295,JNJ,2004-02-24,54.18000030517578
+485296,JNJ,2004-02-25,54.060001373291016
+485297,JNJ,2004-02-26,53.970001220703125
+485298,JNJ,2004-02-27,53.90999984741211
+485299,JNJ,2004-03-01,53.7599983215332
+485300,JNJ,2004-03-02,52.869998931884766
+485301,JNJ,2004-03-03,53.220001220703125
+485302,JNJ,2004-03-04,53.02999877929688
+485303,JNJ,2004-03-05,53.130001068115234
+485304,JNJ,2004-03-08,53.09999847412109
+485305,JNJ,2004-03-09,52.66999816894531
+485306,JNJ,2004-03-10,51.77000045776367
+485307,JNJ,2004-03-11,51.11000061035156
+485308,JNJ,2004-03-12,50.709999084472656
+485309,JNJ,2004-03-15,50.56999969482422
+485310,JNJ,2004-03-16,51.08000183105469
+485311,JNJ,2004-03-17,50.880001068115234
+485312,JNJ,2004-03-18,50.97999954223633
+485313,JNJ,2004-03-19,50.04999923706055
+485314,JNJ,2004-03-22,49.5
+485315,JNJ,2004-03-23,49.650001525878906
+485316,JNJ,2004-03-24,49.650001525878906
+485317,JNJ,2004-03-25,50.20000076293945
+485318,JNJ,2004-03-26,50.130001068115234
+485319,JNJ,2004-03-29,50.56999969482422
+485320,JNJ,2004-03-30,50.41999816894531
+485321,JNJ,2004-03-31,50.720001220703125
+485322,JNJ,2004-04-01,50.52000045776367
+485323,JNJ,2004-04-02,51.18000030517578
+485324,JNJ,2004-04-05,51.52000045776367
+485325,JNJ,2004-04-06,51.47999954223633
+485326,JNJ,2004-04-07,51.380001068115234
+485327,JNJ,2004-04-08,50.869998931884766
+485328,JNJ,2004-04-12,51.20000076293945
+485329,JNJ,2004-04-13,51.38999938964844
+485330,JNJ,2004-04-14,52.59999847412109
+485331,JNJ,2004-04-15,54.52000045776367
+485332,JNJ,2004-04-16,54.130001068115234
+485333,JNJ,2004-04-19,53.91999816894531
+485334,JNJ,2004-04-20,53.130001068115234
+485335,JNJ,2004-04-21,53.68000030517578
+485336,JNJ,2004-04-22,53.63999938964844
+485337,JNJ,2004-04-23,53.68000030517578
+485338,JNJ,2004-04-26,53.900001525878906
+485339,JNJ,2004-04-27,54.36000061035156
+485340,JNJ,2004-04-28,54.18999862670898
+485341,JNJ,2004-04-29,54.09999847412109
+485342,JNJ,2004-04-30,54.02999877929688
+485343,JNJ,2004-05-03,54.93000030517578
+485344,JNJ,2004-05-04,54.79999923706055
+485345,JNJ,2004-05-05,54.08000183105469
+485346,JNJ,2004-05-06,54.84000015258789
+485347,JNJ,2004-05-07,55.29999923706055
+485348,JNJ,2004-05-10,55.45000076293945
+485349,JNJ,2004-05-11,55.13999938964844
+485350,JNJ,2004-05-12,55.2400016784668
+485351,JNJ,2004-05-13,54.93000030517578
+485352,JNJ,2004-05-14,54.52000045776367
+485353,JNJ,2004-05-17,54.70000076293945
+485354,JNJ,2004-05-18,54.630001068115234
+485355,JNJ,2004-05-19,54.27999877929688
+485356,JNJ,2004-05-20,54.58000183105469
+485357,JNJ,2004-05-21,54.93999862670898
+485358,JNJ,2004-05-24,54.310001373291016
+485359,JNJ,2004-05-25,55.36000061035156
+485360,JNJ,2004-05-26,55.47999954223633
+485361,JNJ,2004-05-27,55.790000915527344
+485362,JNJ,2004-05-28,55.709999084472656
+485363,JNJ,2004-06-01,55.77000045776367
+485364,JNJ,2004-06-02,56.20000076293945
+485365,JNJ,2004-06-03,56.59000015258789
+485366,JNJ,2004-06-04,56.380001068115234
+485367,JNJ,2004-06-07,56.720001220703125
+485368,JNJ,2004-06-08,56.970001220703125
+485369,JNJ,2004-06-09,56.7599983215332
+485370,JNJ,2004-06-10,57.06999969482422
+485371,JNJ,2004-06-14,57.0099983215332
+485372,JNJ,2004-06-15,56.209999084472656
+485373,JNJ,2004-06-16,55.880001068115234
+485374,JNJ,2004-06-17,55.54999923706055
+485375,JNJ,2004-06-18,55.25
+485376,JNJ,2004-06-21,55.27999877929688
+485377,JNJ,2004-06-22,55.369998931884766
+485378,JNJ,2004-06-23,55.63999938964844
+485379,JNJ,2004-06-24,55.68999862670898
+485380,JNJ,2004-06-25,54.5
+485381,JNJ,2004-06-28,54.970001220703125
+485382,JNJ,2004-06-29,55.7400016784668
+485383,JNJ,2004-06-30,55.70000076293945
+485384,JNJ,2004-07-01,55.470001220703125
+485385,JNJ,2004-07-02,55.34999847412109
+485386,JNJ,2004-07-06,54.95000076293945
+485387,JNJ,2004-07-07,54.52999877929688
+485388,JNJ,2004-07-08,54.7599983215332
+485389,JNJ,2004-07-09,54.9900016784668
+485390,JNJ,2004-07-12,54.88999938964844
+485391,JNJ,2004-07-13,55.380001068115234
+485392,JNJ,2004-07-14,55.91999816894531
+485393,JNJ,2004-07-15,55.34999847412109
+485394,JNJ,2004-07-16,56.79999923706055
+485395,JNJ,2004-07-19,56.400001525878906
+485396,JNJ,2004-07-20,56.310001373291016
+485397,JNJ,2004-07-21,55.75
+485398,JNJ,2004-07-22,56.2400016784668
+485399,JNJ,2004-07-23,55.7400016784668
+485400,JNJ,2004-07-26,55.43000030517578
+485401,JNJ,2004-07-27,55.650001525878906
+485402,JNJ,2004-07-28,55.68000030517578
+485403,JNJ,2004-07-29,55.470001220703125
+485404,JNJ,2004-07-30,55.27000045776367
+485405,JNJ,2004-08-02,55.52000045776367
+485406,JNJ,2004-08-03,55.43000030517578
+485407,JNJ,2004-08-04,55.58000183105469
+485408,JNJ,2004-08-05,55.220001220703125
+485409,JNJ,2004-08-06,54.59999847412109
+485410,JNJ,2004-08-09,54.4900016784668
+485411,JNJ,2004-08-10,54.9900016784668
+485412,JNJ,2004-08-11,56.0
+485413,JNJ,2004-08-12,56.29999923706055
+485414,JNJ,2004-08-13,55.540000915527344
+485415,JNJ,2004-08-16,56.09000015258789
+485416,JNJ,2004-08-17,56.540000915527344
+485417,JNJ,2004-08-18,57.02999877929688
+485418,JNJ,2004-08-19,56.77999877929688
+485419,JNJ,2004-08-20,57.040000915527344
+485420,JNJ,2004-08-23,57.04999923706055
+485421,JNJ,2004-08-24,57.16999816894531
+485422,JNJ,2004-08-25,57.65999984741211
+485423,JNJ,2004-08-26,57.52000045776367
+485424,JNJ,2004-08-27,57.709999084472656
+485425,JNJ,2004-08-30,57.540000915527344
+485426,JNJ,2004-08-31,58.09999847412109
+485427,JNJ,2004-09-01,57.790000915527344
+485428,JNJ,2004-09-02,57.720001220703125
+485429,JNJ,2004-09-03,57.84999847412109
+485430,JNJ,2004-09-07,57.86000061035156
+485431,JNJ,2004-09-08,58.27000045776367
+485432,JNJ,2004-09-09,57.5099983215332
+485433,JNJ,2004-09-10,57.56999969482422
+485434,JNJ,2004-09-13,58.150001525878906
+485435,JNJ,2004-09-14,58.34999847412109
+485436,JNJ,2004-09-15,58.18000030517578
+485437,JNJ,2004-09-16,58.119998931884766
+485438,JNJ,2004-09-17,58.52000045776367
+485439,JNJ,2004-09-20,57.91999816894531
+485440,JNJ,2004-09-21,57.900001525878906
+485441,JNJ,2004-09-22,57.29999923706055
+485442,JNJ,2004-09-23,56.560001373291016
+485443,JNJ,2004-09-24,56.54999923706055
+485444,JNJ,2004-09-27,56.52999877929688
+485445,JNJ,2004-09-28,57.09999847412109
+485446,JNJ,2004-09-29,57.02999877929688
+485447,JNJ,2004-09-30,56.33000183105469
+485448,JNJ,2004-10-01,57.0
+485449,JNJ,2004-10-04,57.25
+485450,JNJ,2004-10-05,57.459999084472656
+485451,JNJ,2004-10-06,57.75
+485452,JNJ,2004-10-07,55.91999816894531
+485453,JNJ,2004-10-08,55.31999969482422
+485454,JNJ,2004-10-11,55.36000061035156
+485455,JNJ,2004-10-12,56.81999969482422
+485456,JNJ,2004-10-13,56.5099983215332
+485457,JNJ,2004-10-14,56.52000045776367
+485458,JNJ,2004-10-15,56.58000183105469
+485459,JNJ,2004-10-18,57.31999969482422
+485460,JNJ,2004-10-19,56.61000061035156
+485461,JNJ,2004-10-20,57.5
+485462,JNJ,2004-10-21,57.77999877929688
+485463,JNJ,2004-10-22,57.290000915527344
+485464,JNJ,2004-10-25,57.08000183105469
+485465,JNJ,2004-10-26,57.22999954223633
+485466,JNJ,2004-10-27,57.77000045776367
+485467,JNJ,2004-10-28,58.0099983215332
+485468,JNJ,2004-10-29,58.380001068115234
+485469,JNJ,2004-11-01,58.43999862670898
+485470,JNJ,2004-11-02,58.040000915527344
+485471,JNJ,2004-11-03,59.45000076293945
+485472,JNJ,2004-11-04,59.220001220703125
+485473,JNJ,2004-11-05,59.18000030517578
+485474,JNJ,2004-11-08,59.84000015258789
+485475,JNJ,2004-11-09,59.83000183105469
+485476,JNJ,2004-11-10,60.119998931884766
+485477,JNJ,2004-11-11,60.59999847412109
+485478,JNJ,2004-11-12,61.0
+485479,JNJ,2004-11-15,61.15999984741211
+485480,JNJ,2004-11-16,61.02999877929688
+485481,JNJ,2004-11-17,60.900001525878906
+485482,JNJ,2004-11-18,61.119998931884766
+485483,JNJ,2004-11-19,60.540000915527344
+485484,JNJ,2004-11-22,60.869998931884766
+485485,JNJ,2004-11-23,60.56999969482422
+485486,JNJ,2004-11-24,60.5099983215332
+485487,JNJ,2004-11-26,60.45000076293945
+485488,JNJ,2004-11-29,60.20000076293945
+485489,JNJ,2004-11-30,60.31999969482422
+485490,JNJ,2004-12-01,61.18999862670898
+485491,JNJ,2004-12-02,61.75
+485492,JNJ,2004-12-03,61.90999984741211
+485493,JNJ,2004-12-06,61.83000183105469
+485494,JNJ,2004-12-07,60.40999984741211
+485495,JNJ,2004-12-08,61.150001525878906
+485496,JNJ,2004-12-09,61.310001373291016
+485497,JNJ,2004-12-10,60.25
+485498,JNJ,2004-12-13,60.63999938964844
+485499,JNJ,2004-12-14,61.43000030517578
+485500,JNJ,2004-12-15,60.900001525878906
+485501,JNJ,2004-12-16,63.45000076293945
+485502,JNJ,2004-12-17,63.58000183105469
+485503,JNJ,2004-12-20,63.06999969482422
+485504,JNJ,2004-12-21,62.95000076293945
+485505,JNJ,2004-12-22,63.29999923706055
+485506,JNJ,2004-12-23,63.59999847412109
+485507,JNJ,2004-12-27,63.52999877929688
+485508,JNJ,2004-12-28,63.7599983215332
+485509,JNJ,2004-12-29,63.52999877929688
+485510,JNJ,2004-12-30,63.54999923706055
+485511,JNJ,2004-12-31,63.41999816894531
+485512,JNJ,2005-01-03,62.900001525878906
+485513,JNJ,2005-01-04,62.70000076293945
+485514,JNJ,2005-01-05,62.65999984741211
+485515,JNJ,2005-01-06,62.84000015258789
+485516,JNJ,2005-01-07,62.61000061035156
+485517,JNJ,2005-01-10,63.09999847412109
+485518,JNJ,2005-01-11,62.880001068115234
+485519,JNJ,2005-01-12,63.31999969482422
+485520,JNJ,2005-01-13,61.970001220703125
+485521,JNJ,2005-01-14,62.70000076293945
+485522,JNJ,2005-01-18,63.02999877929688
+485523,JNJ,2005-01-19,62.81999969482422
+485524,JNJ,2005-01-20,62.4900016784668
+485525,JNJ,2005-01-21,61.84999847412109
+485526,JNJ,2005-01-24,61.4900016784668
+485527,JNJ,2005-01-25,63.720001220703125
+485528,JNJ,2005-01-26,64.6500015258789
+485529,JNJ,2005-01-27,64.22000122070312
+485530,JNJ,2005-01-28,64.62000274658203
+485531,JNJ,2005-01-31,64.69999694824219
+485532,JNJ,2005-02-01,65.41999816894531
+485533,JNJ,2005-02-02,66.0
+485534,JNJ,2005-02-03,65.6500015258789
+485535,JNJ,2005-02-04,66.23999786376953
+485536,JNJ,2005-02-07,66.44999694824219
+485537,JNJ,2005-02-08,66.33000183105469
+485538,JNJ,2005-02-09,66.19000244140625
+485539,JNJ,2005-02-10,66.12999725341797
+485540,JNJ,2005-02-11,66.5999984741211
+485541,JNJ,2005-02-14,66.0
+485542,JNJ,2005-02-15,65.91000366210938
+485543,JNJ,2005-02-16,65.73999786376953
+485544,JNJ,2005-02-17,65.3499984741211
+485545,JNJ,2005-02-18,65.43000030517578
+485546,JNJ,2005-02-22,65.06999969482422
+485547,JNJ,2005-02-23,65.41000366210938
+485548,JNJ,2005-02-24,65.88999938964844
+485549,JNJ,2005-02-25,66.22000122070312
+485550,JNJ,2005-02-28,65.5999984741211
+485551,JNJ,2005-03-01,66.6500015258789
+485552,JNJ,2005-03-02,66.95999908447266
+485553,JNJ,2005-03-03,66.75
+485554,JNJ,2005-03-04,67.73999786376953
+485555,JNJ,2005-03-07,68.44000244140625
+485556,JNJ,2005-03-08,68.19000244140625
+485557,JNJ,2005-03-09,67.76000213623047
+485558,JNJ,2005-03-10,68.0
+485559,JNJ,2005-03-11,67.5999984741211
+485560,JNJ,2005-03-14,67.81999969482422
+485561,JNJ,2005-03-15,67.26000213623047
+485562,JNJ,2005-03-16,67.05000305175781
+485563,JNJ,2005-03-17,66.98999786376953
+485564,JNJ,2005-03-18,67.25
+485565,JNJ,2005-03-21,66.8499984741211
+485566,JNJ,2005-03-22,66.79000091552734
+485567,JNJ,2005-03-23,68.19999694824219
+485568,JNJ,2005-03-24,68.08999633789062
+485569,JNJ,2005-03-28,68.3499984741211
+485570,JNJ,2005-03-29,67.91999816894531
+485571,JNJ,2005-03-30,68.05000305175781
+485572,JNJ,2005-03-31,67.16000366210938
+485573,JNJ,2005-04-01,66.8499984741211
+485574,JNJ,2005-04-04,67.9800033569336
+485575,JNJ,2005-04-05,69.01000213623047
+485576,JNJ,2005-04-06,68.80999755859375
+485577,JNJ,2005-04-07,69.23999786376953
+485578,JNJ,2005-04-08,68.63999938964844
+485579,JNJ,2005-04-11,68.88999938964844
+485580,JNJ,2005-04-12,68.63999938964844
+485581,JNJ,2005-04-13,68.58999633789062
+485582,JNJ,2005-04-14,69.25
+485583,JNJ,2005-04-15,69.4000015258789
+485584,JNJ,2005-04-18,69.04000091552734
+485585,JNJ,2005-04-19,69.05000305175781
+485586,JNJ,2005-04-20,68.0999984741211
+485587,JNJ,2005-04-21,68.29000091552734
+485588,JNJ,2005-04-22,68.48999786376953
+485589,JNJ,2005-04-25,68.54000091552734
+485590,JNJ,2005-04-26,68.0199966430664
+485591,JNJ,2005-04-27,68.33000183105469
+485592,JNJ,2005-04-28,67.66000366210938
+485593,JNJ,2005-04-29,68.62999725341797
+485594,JNJ,2005-05-02,68.77999877929688
+485595,JNJ,2005-05-03,68.7300033569336
+485596,JNJ,2005-05-04,68.22000122070312
+485597,JNJ,2005-05-05,68.51000213623047
+485598,JNJ,2005-05-06,68.20999908447266
+485599,JNJ,2005-05-09,68.16999816894531
+485600,JNJ,2005-05-10,67.7300033569336
+485601,JNJ,2005-05-11,67.94999694824219
+485602,JNJ,2005-05-12,67.6500015258789
+485603,JNJ,2005-05-13,67.0999984741211
+485604,JNJ,2005-05-16,67.63999938964844
+485605,JNJ,2005-05-17,67.91000366210938
+485606,JNJ,2005-05-18,67.5999984741211
+485607,JNJ,2005-05-19,67.41000366210938
+485608,JNJ,2005-05-20,67.19999694824219
+485609,JNJ,2005-05-23,67.26000213623047
+485610,JNJ,2005-05-24,67.5999984741211
+485611,JNJ,2005-05-25,67.47000122070312
+485612,JNJ,2005-05-26,67.41999816894531
+485613,JNJ,2005-05-27,67.43000030517578
+485614,JNJ,2005-05-31,67.0999984741211
+485615,JNJ,2005-06-01,67.30999755859375
+485616,JNJ,2005-06-02,67.0
+485617,JNJ,2005-06-03,66.44000244140625
+485618,JNJ,2005-06-06,66.37999725341797
+485619,JNJ,2005-06-07,66.54000091552734
+485620,JNJ,2005-06-08,66.36000061035156
+485621,JNJ,2005-06-09,66.7300033569336
+485622,JNJ,2005-06-10,66.4800033569336
+485623,JNJ,2005-06-13,66.47000122070312
+485624,JNJ,2005-06-14,66.58000183105469
+485625,JNJ,2005-06-15,66.3499984741211
+485626,JNJ,2005-06-16,66.30000305175781
+485627,JNJ,2005-06-17,66.55999755859375
+485628,JNJ,2005-06-20,66.55000305175781
+485629,JNJ,2005-06-21,66.52999877929688
+485630,JNJ,2005-06-22,66.0
+485631,JNJ,2005-06-23,65.3499984741211
+485632,JNJ,2005-06-24,65.58000183105469
+485633,JNJ,2005-06-27,65.6500015258789
+485634,JNJ,2005-06-28,66.06999969482422
+485635,JNJ,2005-06-29,65.69999694824219
+485636,JNJ,2005-06-30,65.0
+485637,JNJ,2005-07-01,64.94999694824219
+485638,JNJ,2005-07-05,64.8499984741211
+485639,JNJ,2005-07-06,64.1500015258789
+485640,JNJ,2005-07-07,63.91999816894531
+485641,JNJ,2005-07-08,64.27999877929688
+485642,JNJ,2005-07-11,64.79000091552734
+485643,JNJ,2005-07-12,64.77999877929688
+485644,JNJ,2005-07-13,64.41999816894531
+485645,JNJ,2005-07-14,64.5999984741211
+485646,JNJ,2005-07-15,65.02999877929688
+485647,JNJ,2005-07-18,64.5999984741211
+485648,JNJ,2005-07-19,65.0199966430664
+485649,JNJ,2005-07-20,64.95999908447266
+485650,JNJ,2005-07-21,63.97999954223633
+485651,JNJ,2005-07-22,64.31999969482422
+485652,JNJ,2005-07-25,63.34000015258789
+485653,JNJ,2005-07-26,62.66999816894531
+485654,JNJ,2005-07-27,64.54000091552734
+485655,JNJ,2005-07-28,64.7300033569336
+485656,JNJ,2005-07-29,63.959999084472656
+485657,JNJ,2005-08-01,64.5
+485658,JNJ,2005-08-02,64.62999725341797
+485659,JNJ,2005-08-03,64.87000274658203
+485660,JNJ,2005-08-04,64.1500015258789
+485661,JNJ,2005-08-05,63.540000915527344
+485662,JNJ,2005-08-08,63.43999862670898
+485663,JNJ,2005-08-09,64.0199966430664
+485664,JNJ,2005-08-10,63.84999847412109
+485665,JNJ,2005-08-11,64.30999755859375
+485666,JNJ,2005-08-12,63.560001373291016
+485667,JNJ,2005-08-15,63.34999847412109
+485668,JNJ,2005-08-16,63.0099983215332
+485669,JNJ,2005-08-17,63.5
+485670,JNJ,2005-08-18,64.25
+485671,JNJ,2005-08-19,63.56999969482422
+485672,JNJ,2005-08-22,63.5
+485673,JNJ,2005-08-23,62.7599983215332
+485674,JNJ,2005-08-24,62.25
+485675,JNJ,2005-08-25,62.52999877929688
+485676,JNJ,2005-08-26,61.93999862670898
+485677,JNJ,2005-08-29,63.0099983215332
+485678,JNJ,2005-08-30,63.0
+485679,JNJ,2005-08-31,63.38999938964844
+485680,JNJ,2005-09-01,63.130001068115234
+485681,JNJ,2005-09-02,62.900001525878906
+485682,JNJ,2005-09-06,63.790000915527344
+485683,JNJ,2005-09-07,64.80000305175781
+485684,JNJ,2005-09-08,64.0999984741211
+485685,JNJ,2005-09-09,64.7300033569336
+485686,JNJ,2005-09-12,64.68000030517578
+485687,JNJ,2005-09-13,64.05000305175781
+485688,JNJ,2005-09-14,64.30000305175781
+485689,JNJ,2005-09-15,64.37000274658203
+485690,JNJ,2005-09-16,65.18000030517578
+485691,JNJ,2005-09-19,64.6500015258789
+485692,JNJ,2005-09-20,64.4000015258789
+485693,JNJ,2005-09-21,64.69999694824219
+485694,JNJ,2005-09-22,64.68000030517578
+485695,JNJ,2005-09-23,63.9900016784668
+485696,JNJ,2005-09-26,63.869998931884766
+485697,JNJ,2005-09-27,63.45000076293945
+485698,JNJ,2005-09-28,63.209999084472656
+485699,JNJ,2005-09-29,63.75
+485700,JNJ,2005-09-30,63.27999877929688
+485701,JNJ,2005-10-03,62.58000183105469
+485702,JNJ,2005-10-04,63.04999923706055
+485703,JNJ,2005-10-05,62.25
+485704,JNJ,2005-10-06,61.56999969482422
+485705,JNJ,2005-10-07,61.34000015258789
+485706,JNJ,2005-10-10,61.470001220703125
+485707,JNJ,2005-10-11,61.290000915527344
+485708,JNJ,2005-10-12,61.79999923706055
+485709,JNJ,2005-10-13,64.0199966430664
+485710,JNJ,2005-10-14,63.70000076293945
+485711,JNJ,2005-10-17,63.0
+485712,JNJ,2005-10-18,62.970001220703125
+485713,JNJ,2005-10-19,64.31999969482422
+485714,JNJ,2005-10-20,64.16999816894531
+485715,JNJ,2005-10-21,64.06999969482422
+485716,JNJ,2005-10-24,64.0999984741211
+485717,JNJ,2005-10-25,63.58000183105469
+485718,JNJ,2005-10-26,62.810001373291016
+485719,JNJ,2005-10-27,61.43999862670898
+485720,JNJ,2005-10-28,62.95000076293945
+485721,JNJ,2005-10-31,62.619998931884766
+485722,JNJ,2005-11-01,61.900001525878906
+485723,JNJ,2005-11-02,61.29999923706055
+485724,JNJ,2005-11-03,61.20000076293945
+485725,JNJ,2005-11-04,60.880001068115234
+485726,JNJ,2005-11-07,61.43000030517578
+485727,JNJ,2005-11-08,60.77000045776367
+485728,JNJ,2005-11-09,61.02000045776367
+485729,JNJ,2005-11-10,61.40999984741211
+485730,JNJ,2005-11-11,60.91999816894531
+485731,JNJ,2005-11-14,60.5099983215332
+485732,JNJ,2005-11-15,62.83000183105469
+485733,JNJ,2005-11-16,63.25
+485734,JNJ,2005-11-17,63.34000015258789
+485735,JNJ,2005-11-18,62.54999923706055
+485736,JNJ,2005-11-21,61.9900016784668
+485737,JNJ,2005-11-22,61.61000061035156
+485738,JNJ,2005-11-23,61.66999816894531
+485739,JNJ,2005-11-25,62.150001525878906
+485740,JNJ,2005-11-28,62.400001525878906
+485741,JNJ,2005-11-29,62.0
+485742,JNJ,2005-11-30,61.75
+485743,JNJ,2005-12-01,61.68999862670898
+485744,JNJ,2005-12-02,61.209999084472656
+485745,JNJ,2005-12-05,61.04999923706055
+485746,JNJ,2005-12-06,60.470001220703125
+485747,JNJ,2005-12-07,60.040000915527344
+485748,JNJ,2005-12-08,60.08000183105469
+485749,JNJ,2005-12-09,60.09999847412109
+485750,JNJ,2005-12-12,60.150001525878906
+485751,JNJ,2005-12-13,60.25
+485752,JNJ,2005-12-14,60.11000061035156
+485753,JNJ,2005-12-15,60.15999984741211
+485754,JNJ,2005-12-16,60.86000061035156
+485755,JNJ,2005-12-19,61.18999862670898
+485756,JNJ,2005-12-20,60.77999877929688
+485757,JNJ,2005-12-21,60.880001068115234
+485758,JNJ,2005-12-22,61.31999969482422
+485759,JNJ,2005-12-23,61.11000061035156
+485760,JNJ,2005-12-27,60.29999923706055
+485761,JNJ,2005-12-28,60.41999816894531
+485762,JNJ,2005-12-29,60.25
+485763,JNJ,2005-12-30,60.09999847412109
+485764,JNJ,2006-01-03,61.630001068115234
+485765,JNJ,2006-01-04,62.58000183105469
+485766,JNJ,2006-01-05,62.31999969482422
+485767,JNJ,2006-01-06,62.59999847412109
+485768,JNJ,2006-01-09,62.9900016784668
+485769,JNJ,2006-01-10,63.09999847412109
+485770,JNJ,2006-01-11,62.5
+485771,JNJ,2006-01-12,62.209999084472656
+485772,JNJ,2006-01-13,61.81999969482422
+485773,JNJ,2006-01-17,61.27999877929688
+485774,JNJ,2006-01-18,62.18999862670898
+485775,JNJ,2006-01-19,62.16999816894531
+485776,JNJ,2006-01-20,60.79999923706055
+485777,JNJ,2006-01-23,61.18999862670898
+485778,JNJ,2006-01-24,59.36000061035156
+485779,JNJ,2006-01-25,58.5
+485780,JNJ,2006-01-26,58.63999938964844
+485781,JNJ,2006-01-27,58.709999084472656
+485782,JNJ,2006-01-30,58.400001525878906
+485783,JNJ,2006-01-31,57.540000915527344
+485784,JNJ,2006-02-01,57.86000061035156
+485785,JNJ,2006-02-02,57.650001525878906
+485786,JNJ,2006-02-03,57.380001068115234
+485787,JNJ,2006-02-06,56.84999847412109
+485788,JNJ,2006-02-07,56.79999923706055
+485789,JNJ,2006-02-08,58.59999847412109
+485790,JNJ,2006-02-09,58.54999923706055
+485791,JNJ,2006-02-10,58.38999938964844
+485792,JNJ,2006-02-13,58.5
+485793,JNJ,2006-02-14,59.04999923706055
+485794,JNJ,2006-02-15,59.09999847412109
+485795,JNJ,2006-02-16,58.97999954223633
+485796,JNJ,2006-02-17,59.06999969482422
+485797,JNJ,2006-02-21,59.13999938964844
+485798,JNJ,2006-02-22,59.02999877929688
+485799,JNJ,2006-02-23,58.59000015258789
+485800,JNJ,2006-02-24,57.7599983215332
+485801,JNJ,2006-02-27,57.90999984741211
+485802,JNJ,2006-02-28,57.650001525878906
+485803,JNJ,2006-03-01,57.65999984741211
+485804,JNJ,2006-03-02,57.68999862670898
+485805,JNJ,2006-03-03,57.470001220703125
+485806,JNJ,2006-03-06,57.84999847412109
+485807,JNJ,2006-03-07,58.220001220703125
+485808,JNJ,2006-03-08,58.7400016784668
+485809,JNJ,2006-03-09,58.310001373291016
+485810,JNJ,2006-03-10,59.040000915527344
+485811,JNJ,2006-03-13,59.08000183105469
+485812,JNJ,2006-03-14,59.290000915527344
+485813,JNJ,2006-03-15,59.79999923706055
+485814,JNJ,2006-03-16,60.02000045776367
+485815,JNJ,2006-03-17,60.34000015258789
+485816,JNJ,2006-03-20,60.47999954223633
+485817,JNJ,2006-03-21,60.56999969482422
+485818,JNJ,2006-03-22,61.0
+485819,JNJ,2006-03-23,60.810001373291016
+485820,JNJ,2006-03-24,60.38999938964844
+485821,JNJ,2006-03-27,59.93999862670898
+485822,JNJ,2006-03-28,59.59999847412109
+485823,JNJ,2006-03-29,59.5099983215332
+485824,JNJ,2006-03-30,59.34999847412109
+485825,JNJ,2006-03-31,59.220001220703125
+485826,JNJ,2006-04-03,59.16999816894531
+485827,JNJ,2006-04-04,58.81999969482422
+485828,JNJ,2006-04-05,58.400001525878906
+485829,JNJ,2006-04-06,58.5
+485830,JNJ,2006-04-07,57.83000183105469
+485831,JNJ,2006-04-10,57.709999084472656
+485832,JNJ,2006-04-11,57.75
+485833,JNJ,2006-04-12,57.869998931884766
+485834,JNJ,2006-04-13,57.90999984741211
+485835,JNJ,2006-04-17,57.650001525878906
+485836,JNJ,2006-04-18,58.130001068115234
+485837,JNJ,2006-04-19,58.02000045776367
+485838,JNJ,2006-04-20,58.220001220703125
+485839,JNJ,2006-04-21,58.369998931884766
+485840,JNJ,2006-04-24,58.33000183105469
+485841,JNJ,2006-04-25,58.209999084472656
+485842,JNJ,2006-04-26,58.540000915527344
+485843,JNJ,2006-04-27,58.650001525878906
+485844,JNJ,2006-04-28,58.61000061035156
+485845,JNJ,2006-05-01,58.59000015258789
+485846,JNJ,2006-05-02,58.66999816894531
+485847,JNJ,2006-05-03,58.34999847412109
+485848,JNJ,2006-05-04,58.2599983215332
+485849,JNJ,2006-05-05,58.70000076293945
+485850,JNJ,2006-05-08,58.709999084472656
+485851,JNJ,2006-05-09,58.36000061035156
+485852,JNJ,2006-05-10,58.31999969482422
+485853,JNJ,2006-05-11,58.84000015258789
+485854,JNJ,2006-05-12,58.83000183105469
+485855,JNJ,2006-05-15,59.970001220703125
+485856,JNJ,2006-05-16,60.25
+485857,JNJ,2006-05-17,60.130001068115234
+485858,JNJ,2006-05-18,60.13999938964844
+485859,JNJ,2006-05-19,59.900001525878906
+485860,JNJ,2006-05-22,59.86000061035156
+485861,JNJ,2006-05-23,60.0
+485862,JNJ,2006-05-24,60.790000915527344
+485863,JNJ,2006-05-25,60.45000076293945
+485864,JNJ,2006-05-26,60.68999862670898
+485865,JNJ,2006-05-30,59.84999847412109
+485866,JNJ,2006-05-31,60.220001220703125
+485867,JNJ,2006-06-01,60.650001525878906
+485868,JNJ,2006-06-02,60.7400016784668
+485869,JNJ,2006-06-05,60.130001068115234
+485870,JNJ,2006-06-06,60.93999862670898
+485871,JNJ,2006-06-07,61.16999816894531
+485872,JNJ,2006-06-08,61.560001373291016
+485873,JNJ,2006-06-09,61.380001068115234
+485874,JNJ,2006-06-12,61.380001068115234
+485875,JNJ,2006-06-13,61.04999923706055
+485876,JNJ,2006-06-14,61.25
+485877,JNJ,2006-06-15,61.470001220703125
+485878,JNJ,2006-06-16,61.68000030517578
+485879,JNJ,2006-06-19,61.34999847412109
+485880,JNJ,2006-06-20,61.52999877929688
+485881,JNJ,2006-06-21,61.790000915527344
+485882,JNJ,2006-06-22,61.18000030517578
+485883,JNJ,2006-06-23,61.31999969482422
+485884,JNJ,2006-06-26,60.209999084472656
+485885,JNJ,2006-06-27,59.54999923706055
+485886,JNJ,2006-06-28,59.22999954223633
+485887,JNJ,2006-06-29,59.88999938964844
+485888,JNJ,2006-06-30,59.91999816894531
+485889,JNJ,2006-07-03,60.150001525878906
+485890,JNJ,2006-07-05,60.040000915527344
+485891,JNJ,2006-07-06,60.52000045776367
+485892,JNJ,2006-07-07,60.619998931884766
+485893,JNJ,2006-07-10,60.95000076293945
+485894,JNJ,2006-07-11,60.77000045776367
+485895,JNJ,2006-07-12,60.619998931884766
+485896,JNJ,2006-07-13,60.27000045776367
+485897,JNJ,2006-07-14,60.459999084472656
+485898,JNJ,2006-07-17,60.90999984741211
+485899,JNJ,2006-07-18,60.59999847412109
+485900,JNJ,2006-07-19,61.310001373291016
+485901,JNJ,2006-07-20,61.369998931884766
+485902,JNJ,2006-07-21,61.72999954223633
+485903,JNJ,2006-07-24,61.97999954223633
+485904,JNJ,2006-07-25,62.0
+485905,JNJ,2006-07-26,62.04999923706055
+485906,JNJ,2006-07-27,62.560001373291016
+485907,JNJ,2006-07-28,62.91999816894531
+485908,JNJ,2006-07-31,62.54999923706055
+485909,JNJ,2006-08-01,62.68000030517578
+485910,JNJ,2006-08-02,63.150001525878906
+485911,JNJ,2006-08-03,63.08000183105469
+485912,JNJ,2006-08-04,63.52999877929688
+485913,JNJ,2006-08-07,63.27000045776367
+485914,JNJ,2006-08-08,63.560001373291016
+485915,JNJ,2006-08-09,63.31999969482422
+485916,JNJ,2006-08-10,63.54999923706055
+485917,JNJ,2006-08-11,63.470001220703125
+485918,JNJ,2006-08-14,63.90999984741211
+485919,JNJ,2006-08-15,64.41000366210938
+485920,JNJ,2006-08-16,64.61000061035156
+485921,JNJ,2006-08-17,64.2300033569336
+485922,JNJ,2006-08-18,64.41999816894531
+485923,JNJ,2006-08-21,64.2699966430664
+485924,JNJ,2006-08-22,64.16000366210938
+485925,JNJ,2006-08-23,63.90999984741211
+485926,JNJ,2006-08-24,65.0
+485927,JNJ,2006-08-25,64.66999816894531
+485928,JNJ,2006-08-28,64.58000183105469
+485929,JNJ,2006-08-29,64.5999984741211
+485930,JNJ,2006-08-30,64.5999984741211
+485931,JNJ,2006-08-31,64.66000366210938
+485932,JNJ,2006-09-01,64.72000122070312
+485933,JNJ,2006-09-05,64.30999755859375
+485934,JNJ,2006-09-06,63.91999816894531
+485935,JNJ,2006-09-07,63.459999084472656
+485936,JNJ,2006-09-08,63.59000015258789
+485937,JNJ,2006-09-11,64.04000091552734
+485938,JNJ,2006-09-12,63.83000183105469
+485939,JNJ,2006-09-13,63.810001373291016
+485940,JNJ,2006-09-14,63.72999954223633
+485941,JNJ,2006-09-15,63.790000915527344
+485942,JNJ,2006-09-18,64.16000366210938
+485943,JNJ,2006-09-19,64.18000030517578
+485944,JNJ,2006-09-20,64.19000244140625
+485945,JNJ,2006-09-21,64.2300033569336
+485946,JNJ,2006-09-22,63.959999084472656
+485947,JNJ,2006-09-25,64.19000244140625
+485948,JNJ,2006-09-26,64.66999816894531
+485949,JNJ,2006-09-27,64.81999969482422
+485950,JNJ,2006-09-28,64.9000015258789
+485951,JNJ,2006-09-29,64.94000244140625
+485952,JNJ,2006-10-02,65.08999633789062
+485953,JNJ,2006-10-03,65.5
+485954,JNJ,2006-10-04,65.83000183105469
+485955,JNJ,2006-10-05,65.11000061035156
+485956,JNJ,2006-10-06,65.05999755859375
+485957,JNJ,2006-10-09,64.87000274658203
+485958,JNJ,2006-10-10,64.95999908447266
+485959,JNJ,2006-10-11,65.0999984741211
+485960,JNJ,2006-10-12,64.83999633789062
+485961,JNJ,2006-10-13,64.58000183105469
+485962,JNJ,2006-10-16,64.93000030517578
+485963,JNJ,2006-10-17,66.08000183105469
+485964,JNJ,2006-10-18,68.1500015258789
+485965,JNJ,2006-10-19,68.04000091552734
+485966,JNJ,2006-10-20,68.62000274658203
+485967,JNJ,2006-10-23,69.0999984741211
+485968,JNJ,2006-10-24,68.75
+485969,JNJ,2006-10-25,68.83000183105469
+485970,JNJ,2006-10-26,68.81999969482422
+485971,JNJ,2006-10-27,68.16999816894531
+485972,JNJ,2006-10-30,67.69999694824219
+485973,JNJ,2006-10-31,67.4000015258789
+485974,JNJ,2006-11-01,67.18000030517578
+485975,JNJ,2006-11-02,67.9000015258789
+485976,JNJ,2006-11-03,67.80999755859375
+485977,JNJ,2006-11-06,68.41999816894531
+485978,JNJ,2006-11-07,68.70999908447266
+485979,JNJ,2006-11-08,67.98999786376953
+485980,JNJ,2006-11-09,66.1500015258789
+485981,JNJ,2006-11-10,66.29000091552734
+485982,JNJ,2006-11-13,65.94000244140625
+485983,JNJ,2006-11-14,66.55999755859375
+485984,JNJ,2006-11-15,66.54000091552734
+485985,JNJ,2006-11-16,66.52999877929688
+485986,JNJ,2006-11-17,67.23999786376953
+485987,JNJ,2006-11-20,67.01000213623047
+485988,JNJ,2006-11-21,66.5999984741211
+485989,JNJ,2006-11-22,66.7699966430664
+485990,JNJ,2006-11-24,65.8499984741211
+485991,JNJ,2006-11-27,65.6500015258789
+485992,JNJ,2006-11-28,65.97000122070312
+485993,JNJ,2006-11-29,66.19999694824219
+485994,JNJ,2006-11-30,65.91000366210938
+485995,JNJ,2006-12-01,65.97000122070312
+485996,JNJ,2006-12-04,66.27999877929688
+485997,JNJ,2006-12-05,66.16999816894531
+485998,JNJ,2006-12-06,66.02999877929688
+485999,JNJ,2006-12-07,66.05999755859375
+486000,JNJ,2006-12-08,65.94999694824219
+486001,JNJ,2006-12-11,65.69999694824219
+486002,JNJ,2006-12-12,65.58000183105469
+486003,JNJ,2006-12-13,65.47000122070312
+486004,JNJ,2006-12-14,66.25
+486005,JNJ,2006-12-15,66.29000091552734
+486006,JNJ,2006-12-18,66.5999984741211
+486007,JNJ,2006-12-19,66.87999725341797
+486008,JNJ,2006-12-20,66.43000030517578
+486009,JNJ,2006-12-21,66.0
+486010,JNJ,2006-12-22,65.6500015258789
+486011,JNJ,2006-12-26,65.63999938964844
+486012,JNJ,2006-12-27,66.01000213623047
+486013,JNJ,2006-12-28,66.41999816894531
+486014,JNJ,2006-12-29,66.0199966430664
+486015,JNJ,2007-01-03,66.4000015258789
+486016,JNJ,2007-01-04,67.2300033569336
+486017,JNJ,2007-01-05,66.62000274658203
+486018,JNJ,2007-01-08,66.51000213623047
+486019,JNJ,2007-01-09,66.26000213623047
+486020,JNJ,2007-01-10,66.1500015258789
+486021,JNJ,2007-01-11,66.7300033569336
+486022,JNJ,2007-01-12,66.63999938964844
+486023,JNJ,2007-01-16,66.54000091552734
+486024,JNJ,2007-01-17,66.87000274658203
+486025,JNJ,2007-01-18,67.70999908447266
+486026,JNJ,2007-01-19,67.76000213623047
+486027,JNJ,2007-01-22,67.18000030517578
+486028,JNJ,2007-01-23,66.5
+486029,JNJ,2007-01-24,67.01000213623047
+486030,JNJ,2007-01-25,66.68000030517578
+486031,JNJ,2007-01-26,66.06999969482422
+486032,JNJ,2007-01-29,66.1500015258789
+486033,JNJ,2007-01-30,66.38999938964844
+486034,JNJ,2007-01-31,66.80000305175781
+486035,JNJ,2007-02-01,67.01000213623047
+486036,JNJ,2007-02-02,66.58000183105469
+486037,JNJ,2007-02-05,66.30000305175781
+486038,JNJ,2007-02-06,66.0
+486039,JNJ,2007-02-07,65.80000305175781
+486040,JNJ,2007-02-08,65.76000213623047
+486041,JNJ,2007-02-09,65.5999984741211
+486042,JNJ,2007-02-12,65.45999908447266
+486043,JNJ,2007-02-13,65.37999725341797
+486044,JNJ,2007-02-14,65.8499984741211
+486045,JNJ,2007-02-15,65.79000091552734
+486046,JNJ,2007-02-16,65.51000213623047
+486047,JNJ,2007-02-20,65.45999908447266
+486048,JNJ,2007-02-21,65.0
+486049,JNJ,2007-02-22,64.77999877929688
+486050,JNJ,2007-02-23,64.1500015258789
+486051,JNJ,2007-02-26,64.30000305175781
+486052,JNJ,2007-02-27,63.04999923706055
+486053,JNJ,2007-02-28,62.93000030517578
+486054,JNJ,2007-03-01,62.45000076293945
+486055,JNJ,2007-03-02,61.95000076293945
+486056,JNJ,2007-03-05,61.83000183105469
+486057,JNJ,2007-03-06,61.70000076293945
+486058,JNJ,2007-03-07,61.86000061035156
+486059,JNJ,2007-03-08,61.720001220703125
+486060,JNJ,2007-03-09,62.13999938964844
+486061,JNJ,2007-03-12,61.790000915527344
+486062,JNJ,2007-03-13,60.77000045776367
+486063,JNJ,2007-03-14,60.709999084472656
+486064,JNJ,2007-03-15,60.52999877929688
+486065,JNJ,2007-03-16,60.5099983215332
+486066,JNJ,2007-03-19,60.72999954223633
+486067,JNJ,2007-03-20,61.06999969482422
+486068,JNJ,2007-03-21,61.220001220703125
+486069,JNJ,2007-03-22,60.86000061035156
+486070,JNJ,2007-03-23,60.5099983215332
+486071,JNJ,2007-03-26,60.25
+486072,JNJ,2007-03-27,60.02999877929688
+486073,JNJ,2007-03-28,60.0
+486074,JNJ,2007-03-29,60.34000015258789
+486075,JNJ,2007-03-30,60.2599983215332
+486076,JNJ,2007-04-02,60.09999847412109
+486077,JNJ,2007-04-03,60.63999938964844
+486078,JNJ,2007-04-04,61.290000915527344
+486079,JNJ,2007-04-05,61.54999923706055
+486080,JNJ,2007-04-09,61.630001068115234
+486081,JNJ,2007-04-10,61.66999816894531
+486082,JNJ,2007-04-11,61.88999938964844
+486083,JNJ,2007-04-12,61.91999816894531
+486084,JNJ,2007-04-13,62.34999847412109
+486085,JNJ,2007-04-16,63.02000045776367
+486086,JNJ,2007-04-17,64.55000305175781
+486087,JNJ,2007-04-18,64.43000030517578
+486088,JNJ,2007-04-19,64.94000244140625
+486089,JNJ,2007-04-20,65.12000274658203
+486090,JNJ,2007-04-23,64.75
+486091,JNJ,2007-04-24,64.48999786376953
+486092,JNJ,2007-04-25,64.68000030517578
+486093,JNJ,2007-04-26,64.23999786376953
+486094,JNJ,2007-04-27,64.16999816894531
+486095,JNJ,2007-04-30,64.22000122070312
+486096,JNJ,2007-05-01,64.55999755859375
+486097,JNJ,2007-05-02,64.4800033569336
+486098,JNJ,2007-05-03,64.31999969482422
+486099,JNJ,2007-05-04,64.4800033569336
+486100,JNJ,2007-05-07,64.26000213623047
+486101,JNJ,2007-05-08,63.70000076293945
+486102,JNJ,2007-05-09,64.11000061035156
+486103,JNJ,2007-05-10,62.5
+486104,JNJ,2007-05-11,62.27000045776367
+486105,JNJ,2007-05-14,62.61000061035156
+486106,JNJ,2007-05-15,61.81999969482422
+486107,JNJ,2007-05-16,63.04999923706055
+486108,JNJ,2007-05-17,62.7400016784668
+486109,JNJ,2007-05-18,63.41999816894531
+486110,JNJ,2007-05-21,63.52000045776367
+486111,JNJ,2007-05-22,63.58000183105469
+486112,JNJ,2007-05-23,63.810001373291016
+486113,JNJ,2007-05-24,63.47999954223633
+486114,JNJ,2007-05-25,63.18999862670898
+486115,JNJ,2007-05-29,63.04999923706055
+486116,JNJ,2007-05-30,63.220001220703125
+486117,JNJ,2007-05-31,63.27000045776367
+486118,JNJ,2007-06-01,63.40999984741211
+486119,JNJ,2007-06-04,63.59999847412109
+486120,JNJ,2007-06-05,63.310001373291016
+486121,JNJ,2007-06-06,62.900001525878906
+486122,JNJ,2007-06-07,62.0
+486123,JNJ,2007-06-08,62.130001068115234
+486124,JNJ,2007-06-11,62.27000045776367
+486125,JNJ,2007-06-12,61.83000183105469
+486126,JNJ,2007-06-13,62.18000030517578
+486127,JNJ,2007-06-14,62.45000076293945
+486128,JNJ,2007-06-15,62.77000045776367
+486129,JNJ,2007-06-18,62.33000183105469
+486130,JNJ,2007-06-19,62.41999816894531
+486131,JNJ,2007-06-20,62.040000915527344
+486132,JNJ,2007-06-21,62.11000061035156
+486133,JNJ,2007-06-22,60.72999954223633
+486134,JNJ,2007-06-25,61.11000061035156
+486135,JNJ,2007-06-26,61.650001525878906
+486136,JNJ,2007-06-27,61.45000076293945
+486137,JNJ,2007-06-28,61.5
+486138,JNJ,2007-06-29,61.619998931884766
+486139,JNJ,2007-07-02,61.84999847412109
+486140,JNJ,2007-07-03,61.95000076293945
+486141,JNJ,2007-07-05,62.27999877929688
+486142,JNJ,2007-07-06,62.130001068115234
+486143,JNJ,2007-07-09,62.720001220703125
+486144,JNJ,2007-07-10,62.20000076293945
+486145,JNJ,2007-07-11,62.86000061035156
+486146,JNJ,2007-07-12,63.36000061035156
+486147,JNJ,2007-07-13,63.43000030517578
+486148,JNJ,2007-07-16,63.79999923706055
+486149,JNJ,2007-07-17,62.7400016784668
+486150,JNJ,2007-07-18,62.20000076293945
+486151,JNJ,2007-07-19,62.38999938964844
+486152,JNJ,2007-07-20,61.790000915527344
+486153,JNJ,2007-07-23,62.0
+486154,JNJ,2007-07-24,61.470001220703125
+486155,JNJ,2007-07-25,61.52999877929688
+486156,JNJ,2007-07-26,60.959999084472656
+486157,JNJ,2007-07-27,59.77000045776367
+486158,JNJ,2007-07-30,60.06999969482422
+486159,JNJ,2007-07-31,60.5
+486160,JNJ,2007-08-01,60.959999084472656
+486161,JNJ,2007-08-02,61.02999877929688
+486162,JNJ,2007-08-03,60.54999923706055
+486163,JNJ,2007-08-06,62.29999923706055
+486164,JNJ,2007-08-07,62.08000183105469
+486165,JNJ,2007-08-08,62.4900016784668
+486166,JNJ,2007-08-09,60.83000183105469
+486167,JNJ,2007-08-10,61.150001525878906
+486168,JNJ,2007-08-13,61.45000076293945
+486169,JNJ,2007-08-14,61.130001068115234
+486170,JNJ,2007-08-15,61.29999923706055
+486171,JNJ,2007-08-16,61.630001068115234
+486172,JNJ,2007-08-17,62.02000045776367
+486173,JNJ,2007-08-20,61.83000183105469
+486174,JNJ,2007-08-21,61.66999816894531
+486175,JNJ,2007-08-22,62.0099983215332
+486176,JNJ,2007-08-23,62.11000061035156
+486177,JNJ,2007-08-24,61.880001068115234
+486178,JNJ,2007-08-27,61.59999847412109
+486179,JNJ,2007-08-28,61.25
+486180,JNJ,2007-08-29,61.86000061035156
+486181,JNJ,2007-08-30,61.59999847412109
+486182,JNJ,2007-08-31,61.790000915527344
+486183,JNJ,2007-09-04,61.97999954223633
+486184,JNJ,2007-09-05,61.650001525878906
+486185,JNJ,2007-09-06,61.65999984741211
+486186,JNJ,2007-09-07,61.68000030517578
+486187,JNJ,2007-09-10,61.84000015258789
+486188,JNJ,2007-09-11,62.04999923706055
+486189,JNJ,2007-09-12,62.5099983215332
+486190,JNJ,2007-09-13,63.11000061035156
+486191,JNJ,2007-09-14,63.20000076293945
+486192,JNJ,2007-09-17,62.93999862670898
+486193,JNJ,2007-09-18,63.83000183105469
+486194,JNJ,2007-09-19,64.48999786376953
+486195,JNJ,2007-09-20,64.79000091552734
+486196,JNJ,2007-09-21,65.12000274658203
+486197,JNJ,2007-09-24,65.19999694824219
+486198,JNJ,2007-09-25,64.97000122070312
+486199,JNJ,2007-09-26,65.38999938964844
+486200,JNJ,2007-09-27,65.54000091552734
+486201,JNJ,2007-09-28,65.69999694824219
+486202,JNJ,2007-10-01,66.13999938964844
+486203,JNJ,2007-10-02,66.05000305175781
+486204,JNJ,2007-10-03,66.0999984741211
+486205,JNJ,2007-10-04,66.11000061035156
+486206,JNJ,2007-10-05,66.25
+486207,JNJ,2007-10-08,66.0199966430664
+486208,JNJ,2007-10-09,66.25
+486209,JNJ,2007-10-10,65.83000183105469
+486210,JNJ,2007-10-11,65.94999694824219
+486211,JNJ,2007-10-12,65.94000244140625
+486212,JNJ,2007-10-15,65.6500015258789
+486213,JNJ,2007-10-16,65.06999969482422
+486214,JNJ,2007-10-17,64.8499984741211
+486215,JNJ,2007-10-18,64.9000015258789
+486216,JNJ,2007-10-19,64.2300033569336
+486217,JNJ,2007-10-22,64.33999633789062
+486218,JNJ,2007-10-23,64.55000305175781
+486219,JNJ,2007-10-24,64.44000244140625
+486220,JNJ,2007-10-25,63.95000076293945
+486221,JNJ,2007-10-26,64.30000305175781
+486222,JNJ,2007-10-29,64.9800033569336
+486223,JNJ,2007-10-30,64.81999969482422
+486224,JNJ,2007-10-31,65.16999816894531
+486225,JNJ,2007-11-01,64.66000366210938
+486226,JNJ,2007-11-02,64.77999877929688
+486227,JNJ,2007-11-05,64.48999786376953
+486228,JNJ,2007-11-06,64.61000061035156
+486229,JNJ,2007-11-07,63.90999984741211
+486230,JNJ,2007-11-08,64.58999633789062
+486231,JNJ,2007-11-09,65.16000366210938
+486232,JNJ,2007-11-12,66.30999755859375
+486233,JNJ,2007-11-13,67.30999755859375
+486234,JNJ,2007-11-14,66.88999938964844
+486235,JNJ,2007-11-15,66.87999725341797
+486236,JNJ,2007-11-16,67.75
+486237,JNJ,2007-11-19,67.58999633789062
+486238,JNJ,2007-11-20,67.63999938964844
+486239,JNJ,2007-11-21,67.13999938964844
+486240,JNJ,2007-11-23,66.87999725341797
+486241,JNJ,2007-11-26,67.37000274658203
+486242,JNJ,2007-11-27,67.7300033569336
+486243,JNJ,2007-11-28,68.3499984741211
+486244,JNJ,2007-11-29,68.4000015258789
+486245,JNJ,2007-11-30,67.73999786376953
+486246,JNJ,2007-12-03,67.70999908447266
+486247,JNJ,2007-12-04,67.94000244140625
+486248,JNJ,2007-12-05,68.20999908447266
+486249,JNJ,2007-12-06,68.30000305175781
+486250,JNJ,2007-12-07,67.68000030517578
+486251,JNJ,2007-12-10,67.79000091552734
+486252,JNJ,2007-12-11,67.55000305175781
+486253,JNJ,2007-12-12,67.69999694824219
+486254,JNJ,2007-12-13,67.87000274658203
+486255,JNJ,2007-12-14,67.58999633789062
+486256,JNJ,2007-12-17,67.55000305175781
+486257,JNJ,2007-12-18,67.70999908447266
+486258,JNJ,2007-12-19,67.31999969482422
+486259,JNJ,2007-12-20,67.33000183105469
+486260,JNJ,2007-12-21,68.02999877929688
+486261,JNJ,2007-12-24,67.87000274658203
+486262,JNJ,2007-12-26,67.55999755859375
+486263,JNJ,2007-12-27,67.33000183105469
+486264,JNJ,2007-12-28,67.37999725341797
+486265,JNJ,2007-12-31,66.69999694824219
+486266,JNJ,2008-01-02,65.91000366210938
+486267,JNJ,2008-01-03,65.93000030517578
+486268,JNJ,2008-01-04,65.83999633789062
+486269,JNJ,2008-01-07,66.86000061035156
+486270,JNJ,2008-01-08,66.94000244140625
+486271,JNJ,2008-01-09,67.80000305175781
+486272,JNJ,2008-01-10,67.91000366210938
+486273,JNJ,2008-01-11,67.87999725341797
+486274,JNJ,2008-01-14,67.94999694824219
+486275,JNJ,2008-01-15,67.76000213623047
+486276,JNJ,2008-01-16,68.30999755859375
+486277,JNJ,2008-01-17,67.83000183105469
+486278,JNJ,2008-01-18,66.29000091552734
+486279,JNJ,2008-01-22,65.2699966430664
+486280,JNJ,2008-01-23,64.19999694824219
+486281,JNJ,2008-01-24,63.5099983215332
+486282,JNJ,2008-01-25,62.459999084472656
+486283,JNJ,2008-01-28,63.06999969482422
+486284,JNJ,2008-01-29,62.970001220703125
+486285,JNJ,2008-01-30,62.18000030517578
+486286,JNJ,2008-01-31,63.13999938964844
+486287,JNJ,2008-02-01,63.36000061035156
+486288,JNJ,2008-02-04,63.470001220703125
+486289,JNJ,2008-02-05,62.869998931884766
+486290,JNJ,2008-02-06,63.04999923706055
+486291,JNJ,2008-02-07,62.810001373291016
+486292,JNJ,2008-02-08,62.02999877929688
+486293,JNJ,2008-02-11,61.880001068115234
+486294,JNJ,2008-02-12,62.970001220703125
+486295,JNJ,2008-02-13,63.40999984741211
+486296,JNJ,2008-02-14,62.790000915527344
+486297,JNJ,2008-02-15,62.900001525878906
+486298,JNJ,2008-02-19,63.65999984741211
+486299,JNJ,2008-02-20,63.22999954223633
+486300,JNJ,2008-02-21,62.97999954223633
+486301,JNJ,2008-02-22,63.18000030517578
+486302,JNJ,2008-02-25,63.84999847412109
+486303,JNJ,2008-02-26,63.720001220703125
+486304,JNJ,2008-02-27,63.040000915527344
+486305,JNJ,2008-02-28,62.709999084472656
+486306,JNJ,2008-02-29,61.959999084472656
+486307,JNJ,2008-03-03,62.22999954223633
+486308,JNJ,2008-03-04,62.63999938964844
+486309,JNJ,2008-03-05,63.130001068115234
+486310,JNJ,2008-03-06,62.630001068115234
+486311,JNJ,2008-03-07,61.5099983215332
+486312,JNJ,2008-03-10,61.33000183105469
+486313,JNJ,2008-03-11,62.43999862670898
+486314,JNJ,2008-03-12,62.54999923706055
+486315,JNJ,2008-03-13,62.810001373291016
+486316,JNJ,2008-03-14,62.650001525878906
+486317,JNJ,2008-03-17,64.04000091552734
+486318,JNJ,2008-03-18,65.30999755859375
+486319,JNJ,2008-03-19,64.87999725341797
+486320,JNJ,2008-03-20,65.37999725341797
+486321,JNJ,2008-03-24,64.88999938964844
+486322,JNJ,2008-03-25,64.55000305175781
+486323,JNJ,2008-03-26,64.69999694824219
+486324,JNJ,2008-03-27,64.62000274658203
+486325,JNJ,2008-03-28,64.18000030517578
+486326,JNJ,2008-03-31,64.87000274658203
+486327,JNJ,2008-04-01,65.87000274658203
+486328,JNJ,2008-04-02,65.30999755859375
+486329,JNJ,2008-04-03,65.2699966430664
+486330,JNJ,2008-04-04,65.7300033569336
+486331,JNJ,2008-04-07,66.13999938964844
+486332,JNJ,2008-04-08,66.31999969482422
+486333,JNJ,2008-04-09,66.29000091552734
+486334,JNJ,2008-04-10,66.33000183105469
+486335,JNJ,2008-04-11,66.0
+486336,JNJ,2008-04-14,65.73999786376953
+486337,JNJ,2008-04-15,65.6500015258789
+486338,JNJ,2008-04-16,65.69999694824219
+486339,JNJ,2008-04-17,65.76000213623047
+486340,JNJ,2008-04-18,66.51000213623047
+486341,JNJ,2008-04-21,66.31999969482422
+486342,JNJ,2008-04-22,66.98999786376953
+486343,JNJ,2008-04-23,67.26000213623047
+486344,JNJ,2008-04-24,67.37000274658203
+486345,JNJ,2008-04-25,67.30999755859375
+486346,JNJ,2008-04-28,67.31999969482422
+486347,JNJ,2008-04-29,67.19000244140625
+486348,JNJ,2008-04-30,67.08999633789062
+486349,JNJ,2008-05-01,67.80999755859375
+486350,JNJ,2008-05-02,68.26000213623047
+486351,JNJ,2008-05-05,67.9000015258789
+486352,JNJ,2008-05-06,67.58000183105469
+486353,JNJ,2008-05-07,66.91000366210938
+486354,JNJ,2008-05-08,66.9000015258789
+486355,JNJ,2008-05-09,66.55000305175781
+486356,JNJ,2008-05-12,66.70999908447266
+486357,JNJ,2008-05-13,66.41000366210938
+486358,JNJ,2008-05-14,66.80999755859375
+486359,JNJ,2008-05-15,66.68000030517578
+486360,JNJ,2008-05-16,66.68000030517578
+486361,JNJ,2008-05-19,66.62999725341797
+486362,JNJ,2008-05-20,66.1500015258789
+486363,JNJ,2008-05-21,65.7300033569336
+486364,JNJ,2008-05-22,65.41000366210938
+486365,JNJ,2008-05-23,64.91999816894531
+486366,JNJ,2008-05-27,65.1500015258789
+486367,JNJ,2008-05-28,64.87999725341797
+486368,JNJ,2008-05-29,66.41999816894531
+486369,JNJ,2008-05-30,66.73999786376953
+486370,JNJ,2008-06-02,66.51000213623047
+486371,JNJ,2008-06-03,66.76000213623047
+486372,JNJ,2008-06-04,66.55000305175781
+486373,JNJ,2008-06-05,66.95999908447266
+486374,JNJ,2008-06-06,65.76000213623047
+486375,JNJ,2008-06-09,65.62999725341797
+486376,JNJ,2008-06-10,65.62000274658203
+486377,JNJ,2008-06-11,65.19999694824219
+486378,JNJ,2008-06-12,65.69000244140625
+486379,JNJ,2008-06-13,66.2699966430664
+486380,JNJ,2008-06-16,65.83999633789062
+486381,JNJ,2008-06-17,65.58999633789062
+486382,JNJ,2008-06-18,64.44000244140625
+486383,JNJ,2008-06-19,64.62000274658203
+486384,JNJ,2008-06-20,64.05999755859375
+486385,JNJ,2008-06-23,64.29000091552734
+486386,JNJ,2008-06-24,64.72000122070312
+486387,JNJ,2008-06-25,65.27999877929688
+486388,JNJ,2008-06-26,64.26000213623047
+486389,JNJ,2008-06-27,63.56999969482422
+486390,JNJ,2008-06-30,64.33999633789062
+486391,JNJ,2008-07-01,64.69000244140625
+486392,JNJ,2008-07-02,64.63999938964844
+486393,JNJ,2008-07-03,65.12000274658203
+486394,JNJ,2008-07-07,65.25
+486395,JNJ,2008-07-08,66.20999908447266
+486396,JNJ,2008-07-09,66.18000030517578
+486397,JNJ,2008-07-10,66.94000244140625
+486398,JNJ,2008-07-11,66.26000213623047
+486399,JNJ,2008-07-14,66.41000366210938
+486400,JNJ,2008-07-15,67.69999694824219
+486401,JNJ,2008-07-16,68.19000244140625
+486402,JNJ,2008-07-17,67.83000183105469
+486403,JNJ,2008-07-18,67.81999969482422
+486404,JNJ,2008-07-21,67.11000061035156
+486405,JNJ,2008-07-22,67.98999786376953
+486406,JNJ,2008-07-23,68.2699966430664
+486407,JNJ,2008-07-24,68.66000366210938
+486408,JNJ,2008-07-25,69.02999877929688
+486409,JNJ,2008-07-28,68.4800033569336
+486410,JNJ,2008-07-29,68.4800033569336
+486411,JNJ,2008-07-30,68.08000183105469
+486412,JNJ,2008-07-31,68.47000122070312
+486413,JNJ,2008-08-01,68.0999984741211
+486414,JNJ,2008-08-04,68.9800033569336
+486415,JNJ,2008-08-05,70.44999694824219
+486416,JNJ,2008-08-06,71.06999969482422
+486417,JNJ,2008-08-07,70.6500015258789
+486418,JNJ,2008-08-08,71.55000305175781
+486419,JNJ,2008-08-11,71.66000366210938
+486420,JNJ,2008-08-12,71.69999694824219
+486421,JNJ,2008-08-13,71.19999694824219
+486422,JNJ,2008-08-14,71.19000244140625
+486423,JNJ,2008-08-15,71.33000183105469
+486424,JNJ,2008-08-18,71.08999633789062
+486425,JNJ,2008-08-19,71.1500015258789
+486426,JNJ,2008-08-20,71.08000183105469
+486427,JNJ,2008-08-21,71.27999877929688
+486428,JNJ,2008-08-22,71.41999816894531
+486429,JNJ,2008-08-25,70.80000305175781
+486430,JNJ,2008-08-26,70.70999908447266
+486431,JNJ,2008-08-27,71.20999908447266
+486432,JNJ,2008-08-28,71.41000366210938
+486433,JNJ,2008-08-29,70.43000030517578
+486434,JNJ,2008-09-02,71.7300033569336
+486435,JNJ,2008-09-03,71.51000213623047
+486436,JNJ,2008-09-04,70.44999694824219
+486437,JNJ,2008-09-05,70.66999816894531
+486438,JNJ,2008-09-08,72.22000122070312
+486439,JNJ,2008-09-09,71.33999633789062
+486440,JNJ,2008-09-10,71.2300033569336
+486441,JNJ,2008-09-11,71.16000366210938
+486442,JNJ,2008-09-12,70.58999633789062
+486443,JNJ,2008-09-15,69.61000061035156
+486444,JNJ,2008-09-16,69.80000305175781
+486445,JNJ,2008-09-17,69.51000213623047
+486446,JNJ,2008-09-18,70.93000030517578
+486447,JNJ,2008-09-19,69.98999786376953
+486448,JNJ,2008-09-22,68.41000366210938
+486449,JNJ,2008-09-23,68.1500015258789
+486450,JNJ,2008-09-24,68.19000244140625
+486451,JNJ,2008-09-25,69.36000061035156
+486452,JNJ,2008-09-26,69.4000015258789
+486453,JNJ,2008-09-29,66.9000015258789
+486454,JNJ,2008-09-30,69.27999877929688
+486455,JNJ,2008-10-01,67.79000091552734
+486456,JNJ,2008-10-02,67.79000091552734
+486457,JNJ,2008-10-03,66.16000366210938
+486458,JNJ,2008-10-06,64.5
+486459,JNJ,2008-10-07,62.4900016784668
+486460,JNJ,2008-10-08,62.36000061035156
+486461,JNJ,2008-10-09,57.58000183105469
+486462,JNJ,2008-10-10,55.84999847412109
+486463,JNJ,2008-10-13,62.68000030517578
+486464,JNJ,2008-10-14,64.0
+486465,JNJ,2008-10-15,60.540000915527344
+486466,JNJ,2008-10-16,63.5
+486467,JNJ,2008-10-17,62.650001525878906
+486468,JNJ,2008-10-20,64.44000244140625
+486469,JNJ,2008-10-21,63.65999984741211
+486470,JNJ,2008-10-22,61.41999816894531
+486471,JNJ,2008-10-23,62.45000076293945
+486472,JNJ,2008-10-24,60.790000915527344
+486473,JNJ,2008-10-27,60.150001525878906
+486474,JNJ,2008-10-28,64.19000244140625
+486475,JNJ,2008-10-29,61.52999877929688
+486476,JNJ,2008-10-30,60.56999969482422
+486477,JNJ,2008-10-31,61.34000015258789
+486478,JNJ,2008-11-03,61.15999984741211
+486479,JNJ,2008-11-04,61.88999938964844
+486480,JNJ,2008-11-05,59.84999847412109
+486481,JNJ,2008-11-06,57.91999816894531
+486482,JNJ,2008-11-07,60.220001220703125
+486483,JNJ,2008-11-10,60.0099983215332
+486484,JNJ,2008-11-11,59.54999923706055
+486485,JNJ,2008-11-12,57.91999816894531
+486486,JNJ,2008-11-13,62.900001525878906
+486487,JNJ,2008-11-14,60.04999923706055
+486488,JNJ,2008-11-17,59.27000045776367
+486489,JNJ,2008-11-18,60.88999938964844
+486490,JNJ,2008-11-19,58.119998931884766
+486491,JNJ,2008-11-20,55.810001373291016
+486492,JNJ,2008-11-21,58.34999847412109
+486493,JNJ,2008-11-24,59.11000061035156
+486494,JNJ,2008-11-25,58.70000076293945
+486495,JNJ,2008-11-26,58.27000045776367
+486496,JNJ,2008-11-28,58.58000183105469
+486497,JNJ,2008-12-01,55.33000183105469
+486498,JNJ,2008-12-02,56.83000183105469
+486499,JNJ,2008-12-03,57.31999969482422
+486500,JNJ,2008-12-04,56.18000030517578
+486501,JNJ,2008-12-05,58.22999954223633
+486502,JNJ,2008-12-08,58.77000045776367
+486503,JNJ,2008-12-09,57.810001373291016
+486504,JNJ,2008-12-10,57.79999923706055
+486505,JNJ,2008-12-11,58.25
+486506,JNJ,2008-12-12,57.25
+486507,JNJ,2008-12-15,57.810001373291016
+486508,JNJ,2008-12-16,59.59999847412109
+486509,JNJ,2008-12-17,58.77999877929688
+486510,JNJ,2008-12-18,58.9900016784668
+486511,JNJ,2008-12-19,58.84000015258789
+486512,JNJ,2008-12-22,58.93000030517578
+486513,JNJ,2008-12-23,58.68000030517578
+486514,JNJ,2008-12-24,58.560001373291016
+486515,JNJ,2008-12-26,58.560001373291016
+486516,JNJ,2008-12-29,58.150001525878906
+486517,JNJ,2008-12-30,59.16999816894531
+486518,JNJ,2008-12-31,59.83000183105469
+486519,JNJ,2009-01-02,60.650001525878906
+486520,JNJ,2009-01-05,60.04999923706055
+486521,JNJ,2009-01-06,59.68999862670898
+486522,JNJ,2009-01-07,59.130001068115234
+486523,JNJ,2009-01-08,59.02000045776367
+486524,JNJ,2009-01-09,59.04999923706055
+486525,JNJ,2009-01-12,58.34000015258789
+486526,JNJ,2009-01-13,58.84000015258789
+486527,JNJ,2009-01-14,57.95000076293945
+486528,JNJ,2009-01-15,57.619998931884766
+486529,JNJ,2009-01-16,57.43999862670898
+486530,JNJ,2009-01-20,56.75
+486531,JNJ,2009-01-21,56.36000061035156
+486532,JNJ,2009-01-22,56.869998931884766
+486533,JNJ,2009-01-23,55.970001220703125
+486534,JNJ,2009-01-26,56.54999923706055
+486535,JNJ,2009-01-27,57.540000915527344
+486536,JNJ,2009-01-28,58.560001373291016
+486537,JNJ,2009-01-29,58.27999877929688
+486538,JNJ,2009-01-30,57.68999862670898
+486539,JNJ,2009-02-02,57.68999862670898
+486540,JNJ,2009-02-03,58.58000183105469
+486541,JNJ,2009-02-04,57.959999084472656
+486542,JNJ,2009-02-05,58.11000061035156
+486543,JNJ,2009-02-06,58.5099983215332
+486544,JNJ,2009-02-09,58.5
+486545,JNJ,2009-02-10,56.72999954223633
+486546,JNJ,2009-02-11,57.33000183105469
+486547,JNJ,2009-02-12,57.77999877929688
+486548,JNJ,2009-02-13,57.09999847412109
+486549,JNJ,2009-02-17,55.97999954223633
+486550,JNJ,2009-02-18,55.83000183105469
+486551,JNJ,2009-02-19,55.93000030517578
+486552,JNJ,2009-02-20,54.650001525878906
+486553,JNJ,2009-02-23,53.650001525878906
+486554,JNJ,2009-02-24,54.540000915527344
+486555,JNJ,2009-02-25,53.959999084472656
+486556,JNJ,2009-02-26,52.43999862670898
+486557,JNJ,2009-02-27,50.0
+486558,JNJ,2009-03-02,47.91999816894531
+486559,JNJ,2009-03-03,47.63999938964844
+486560,JNJ,2009-03-04,49.09999847412109
+486561,JNJ,2009-03-05,47.66999816894531
+486562,JNJ,2009-03-06,47.970001220703125
+486563,JNJ,2009-03-09,46.59999847412109
+486564,JNJ,2009-03-10,47.77999877929688
+486565,JNJ,2009-03-11,47.900001525878906
+486566,JNJ,2009-03-12,49.0
+486567,JNJ,2009-03-13,50.63999938964844
+486568,JNJ,2009-03-16,50.72999954223633
+486569,JNJ,2009-03-17,50.720001220703125
+486570,JNJ,2009-03-18,50.65999984741211
+486571,JNJ,2009-03-19,50.060001373291016
+486572,JNJ,2009-03-20,51.66999816894531
+486573,JNJ,2009-03-23,53.22999954223633
+486574,JNJ,2009-03-24,52.70000076293945
+486575,JNJ,2009-03-25,52.86000061035156
+486576,JNJ,2009-03-26,52.900001525878906
+486577,JNJ,2009-03-27,52.83000183105469
+486578,JNJ,2009-03-30,53.0099983215332
+486579,JNJ,2009-03-31,52.59999847412109
+486580,JNJ,2009-04-01,53.040000915527344
+486581,JNJ,2009-04-02,52.970001220703125
+486582,JNJ,2009-04-03,52.150001525878906
+486583,JNJ,2009-04-06,52.20000076293945
+486584,JNJ,2009-04-07,51.36000061035156
+486585,JNJ,2009-04-08,51.45000076293945
+486586,JNJ,2009-04-09,51.40999984741211
+486587,JNJ,2009-04-13,51.150001525878906
+486588,JNJ,2009-04-14,51.369998931884766
+486589,JNJ,2009-04-15,51.77000045776367
+486590,JNJ,2009-04-16,52.20000076293945
+486591,JNJ,2009-04-17,53.04999923706055
+486592,JNJ,2009-04-20,52.470001220703125
+486593,JNJ,2009-04-21,52.459999084472656
+486594,JNJ,2009-04-22,51.18000030517578
+486595,JNJ,2009-04-23,51.400001525878906
+486596,JNJ,2009-04-24,50.91999816894531
+486597,JNJ,2009-04-27,50.86000061035156
+486598,JNJ,2009-04-28,50.650001525878906
+486599,JNJ,2009-04-29,51.02999877929688
+486600,JNJ,2009-04-30,52.36000061035156
+486601,JNJ,2009-05-01,52.59000015258789
+486602,JNJ,2009-05-04,53.7599983215332
+486603,JNJ,2009-05-05,54.36000061035156
+486604,JNJ,2009-05-06,54.209999084472656
+486605,JNJ,2009-05-07,54.88999938964844
+486606,JNJ,2009-05-08,54.97999954223633
+486607,JNJ,2009-05-11,54.11000061035156
+486608,JNJ,2009-05-12,55.0
+486609,JNJ,2009-05-13,55.150001525878906
+486610,JNJ,2009-05-14,55.02000045776367
+486611,JNJ,2009-05-15,55.40999984741211
+486612,JNJ,2009-05-18,56.04999923706055
+486613,JNJ,2009-05-19,55.88999938964844
+486614,JNJ,2009-05-20,55.869998931884766
+486615,JNJ,2009-05-21,54.9900016784668
+486616,JNJ,2009-05-22,54.77000045776367
+486617,JNJ,2009-05-26,55.2599983215332
+486618,JNJ,2009-05-27,54.220001220703125
+486619,JNJ,2009-05-28,54.52999877929688
+486620,JNJ,2009-05-29,55.15999984741211
+486621,JNJ,2009-06-01,55.77999877929688
+486622,JNJ,2009-06-02,56.209999084472656
+486623,JNJ,2009-06-03,56.15999984741211
+486624,JNJ,2009-06-04,55.84000015258789
+486625,JNJ,2009-06-05,55.93000030517578
+486626,JNJ,2009-06-08,55.630001068115234
+486627,JNJ,2009-06-09,55.70000076293945
+486628,JNJ,2009-06-10,55.65999984741211
+486629,JNJ,2009-06-11,56.04999923706055
+486630,JNJ,2009-06-12,56.060001373291016
+486631,JNJ,2009-06-15,54.75
+486632,JNJ,2009-06-16,54.619998931884766
+486633,JNJ,2009-06-17,55.20000076293945
+486634,JNJ,2009-06-18,55.790000915527344
+486635,JNJ,2009-06-19,56.09000015258789
+486636,JNJ,2009-06-22,55.4900016784668
+486637,JNJ,2009-06-23,55.0099983215332
+486638,JNJ,2009-06-24,55.459999084472656
+486639,JNJ,2009-06-25,56.27000045776367
+486640,JNJ,2009-06-26,56.59999847412109
+486641,JNJ,2009-06-29,56.959999084472656
+486642,JNJ,2009-06-30,56.79999923706055
+486643,JNJ,2009-07-01,57.06999969482422
+486644,JNJ,2009-07-02,55.97999954223633
+486645,JNJ,2009-07-06,56.619998931884766
+486646,JNJ,2009-07-07,56.22999954223633
+486647,JNJ,2009-07-08,57.08000183105469
+486648,JNJ,2009-07-09,56.68999862670898
+486649,JNJ,2009-07-10,56.93000030517578
+486650,JNJ,2009-07-13,57.720001220703125
+486651,JNJ,2009-07-14,58.22999954223633
+486652,JNJ,2009-07-15,58.959999084472656
+486653,JNJ,2009-07-16,59.25
+486654,JNJ,2009-07-17,59.22999954223633
+486655,JNJ,2009-07-20,59.060001373291016
+486656,JNJ,2009-07-21,59.4900016784668
+486657,JNJ,2009-07-22,59.18999862670898
+486658,JNJ,2009-07-23,60.220001220703125
+486659,JNJ,2009-07-24,61.5099983215332
+486660,JNJ,2009-07-27,61.27000045776367
+486661,JNJ,2009-07-28,60.91999816894531
+486662,JNJ,2009-07-29,61.15999984741211
+486663,JNJ,2009-07-30,61.790000915527344
+486664,JNJ,2009-07-31,60.88999938964844
+486665,JNJ,2009-08-03,61.09999847412109
+486666,JNJ,2009-08-04,61.060001373291016
+486667,JNJ,2009-08-05,60.45000076293945
+486668,JNJ,2009-08-06,59.93000030517578
+486669,JNJ,2009-08-07,59.900001525878906
+486670,JNJ,2009-08-10,60.720001220703125
+486671,JNJ,2009-08-11,60.220001220703125
+486672,JNJ,2009-08-12,60.59000015258789
+486673,JNJ,2009-08-13,60.31999969482422
+486674,JNJ,2009-08-14,60.08000183105469
+486675,JNJ,2009-08-17,59.81999969482422
+486676,JNJ,2009-08-18,59.79999923706055
+486677,JNJ,2009-08-19,60.369998931884766
+486678,JNJ,2009-08-20,60.95000076293945
+486679,JNJ,2009-08-21,61.02999877929688
+486680,JNJ,2009-08-24,61.27999877929688
+486681,JNJ,2009-08-25,61.13999938964844
+486682,JNJ,2009-08-26,60.630001068115234
+486683,JNJ,2009-08-27,60.4900016784668
+486684,JNJ,2009-08-28,60.290000915527344
+486685,JNJ,2009-08-31,60.43999862670898
+486686,JNJ,2009-09-01,59.93999862670898
+486687,JNJ,2009-09-02,59.7599983215332
+486688,JNJ,2009-09-03,59.68999862670898
+486689,JNJ,2009-09-04,60.31999969482422
+486690,JNJ,2009-09-08,60.56999969482422
+486691,JNJ,2009-09-09,60.91999816894531
+486692,JNJ,2009-09-10,60.65999984741211
+486693,JNJ,2009-09-11,60.41999816894531
+486694,JNJ,2009-09-14,60.34000015258789
+486695,JNJ,2009-09-15,60.150001525878906
+486696,JNJ,2009-09-16,60.18999862670898
+486697,JNJ,2009-09-17,60.77000045776367
+486698,JNJ,2009-09-18,60.77999877929688
+486699,JNJ,2009-09-21,60.66999816894531
+486700,JNJ,2009-09-22,61.08000183105469
+486701,JNJ,2009-09-23,60.77000045776367
+486702,JNJ,2009-09-24,60.720001220703125
+486703,JNJ,2009-09-25,60.619998931884766
+486704,JNJ,2009-09-28,61.27000045776367
+486705,JNJ,2009-09-29,60.93000030517578
+486706,JNJ,2009-09-30,60.88999938964844
+486707,JNJ,2009-10-01,59.810001373291016
+486708,JNJ,2009-10-02,59.72999954223633
+486709,JNJ,2009-10-05,59.81999969482422
+486710,JNJ,2009-10-06,60.290000915527344
+486711,JNJ,2009-10-07,60.709999084472656
+486712,JNJ,2009-10-08,60.93999862670898
+486713,JNJ,2009-10-09,61.7400016784668
+486714,JNJ,2009-10-12,62.52999877929688
+486715,JNJ,2009-10-13,61.0099983215332
+486716,JNJ,2009-10-14,60.54999923706055
+486717,JNJ,2009-10-15,60.93999862670898
+486718,JNJ,2009-10-16,60.459999084472656
+486719,JNJ,2009-10-19,61.15999984741211
+486720,JNJ,2009-10-20,60.59000015258789
+486721,JNJ,2009-10-21,60.310001373291016
+486722,JNJ,2009-10-22,60.93999862670898
+486723,JNJ,2009-10-23,60.540000915527344
+486724,JNJ,2009-10-26,60.09000015258789
+486725,JNJ,2009-10-27,60.02000045776367
+486726,JNJ,2009-10-28,59.56999969482422
+486727,JNJ,2009-10-29,59.86000061035156
+486728,JNJ,2009-10-30,59.04999923706055
+486729,JNJ,2009-11-02,59.4900016784668
+486730,JNJ,2009-11-03,58.93000030517578
+486731,JNJ,2009-11-04,59.52000045776367
+486732,JNJ,2009-11-05,59.97999954223633
+486733,JNJ,2009-11-06,60.29999923706055
+486734,JNJ,2009-11-09,60.75
+486735,JNJ,2009-11-10,61.22999954223633
+486736,JNJ,2009-11-11,60.869998931884766
+486737,JNJ,2009-11-12,61.150001525878906
+486738,JNJ,2009-11-13,61.43000030517578
+486739,JNJ,2009-11-16,62.18999862670898
+486740,JNJ,2009-11-17,62.16999816894531
+486741,JNJ,2009-11-18,62.31999969482422
+486742,JNJ,2009-11-19,62.43000030517578
+486743,JNJ,2009-11-20,62.310001373291016
+486744,JNJ,2009-11-23,62.68999862670898
+486745,JNJ,2009-11-24,63.18000030517578
+486746,JNJ,2009-11-25,63.29999923706055
+486747,JNJ,2009-11-27,62.88999938964844
+486748,JNJ,2009-11-30,62.84000015258789
+486749,JNJ,2009-12-01,63.5099983215332
+486750,JNJ,2009-12-02,63.880001068115234
+486751,JNJ,2009-12-03,64.16000366210938
+486752,JNJ,2009-12-04,64.36000061035156
+486753,JNJ,2009-12-07,64.37000274658203
+486754,JNJ,2009-12-08,64.25
+486755,JNJ,2009-12-09,64.37999725341797
+486756,JNJ,2009-12-10,64.7699966430664
+486757,JNJ,2009-12-11,64.8499984741211
+486758,JNJ,2009-12-14,64.95999908447266
+486759,JNJ,2009-12-15,64.73999786376953
+486760,JNJ,2009-12-16,64.80000305175781
+486761,JNJ,2009-12-17,64.47000122070312
+486762,JNJ,2009-12-18,64.37000274658203
+486763,JNJ,2009-12-21,64.33000183105469
+486764,JNJ,2009-12-22,64.52999877929688
+486765,JNJ,2009-12-23,64.56999969482422
+486766,JNJ,2009-12-24,64.69999694824219
+486767,JNJ,2009-12-28,64.94000244140625
+486768,JNJ,2009-12-29,64.94000244140625
+486769,JNJ,2009-12-30,64.91000366210938
+486770,JNJ,2009-12-31,64.41000366210938
+486771,JNJ,2010-01-04,64.68000030517578
+486772,JNJ,2010-01-05,63.93000030517578
+486773,JNJ,2010-01-06,64.44999694824219
+486774,JNJ,2010-01-07,63.9900016784668
+486775,JNJ,2010-01-08,64.20999908447266
+486776,JNJ,2010-01-11,64.22000122070312
+486777,JNJ,2010-01-12,64.55999755859375
+486778,JNJ,2010-01-13,64.97000122070312
+486779,JNJ,2010-01-14,65.0999984741211
+486780,JNJ,2010-01-15,64.55999755859375
+486781,JNJ,2010-01-19,65.3499984741211
+486782,JNJ,2010-01-20,65.1500015258789
+486783,JNJ,2010-01-21,63.970001220703125
+486784,JNJ,2010-01-22,63.20000076293945
+486785,JNJ,2010-01-25,63.220001220703125
+486786,JNJ,2010-01-26,62.790000915527344
+486787,JNJ,2010-01-27,63.43999862670898
+486788,JNJ,2010-01-28,63.79999923706055
+486789,JNJ,2010-01-29,62.86000061035156
+486790,JNJ,2010-02-01,63.09000015258789
+486791,JNJ,2010-02-02,63.9900016784668
+486792,JNJ,2010-02-03,63.630001068115234
+486793,JNJ,2010-02-04,62.63999938964844
+486794,JNJ,2010-02-05,62.63999938964844
+486795,JNJ,2010-02-08,62.369998931884766
+486796,JNJ,2010-02-09,62.7599983215332
+486797,JNJ,2010-02-10,62.72999954223633
+486798,JNJ,2010-02-11,62.90999984741211
+486799,JNJ,2010-02-12,62.720001220703125
+486800,JNJ,2010-02-16,63.61000061035156
+486801,JNJ,2010-02-17,63.97999954223633
+486802,JNJ,2010-02-18,64.52999877929688
+486803,JNJ,2010-02-19,63.810001373291016
+486804,JNJ,2010-02-22,63.4900016784668
+486805,JNJ,2010-02-23,63.310001373291016
+486806,JNJ,2010-02-24,63.45000076293945
+486807,JNJ,2010-02-25,63.27999877929688
+486808,JNJ,2010-02-26,63.0
+486809,JNJ,2010-03-01,63.38999938964844
+486810,JNJ,2010-03-02,63.43999862670898
+486811,JNJ,2010-03-03,63.400001525878906
+486812,JNJ,2010-03-04,63.56999969482422
+486813,JNJ,2010-03-05,64.04000091552734
+486814,JNJ,2010-03-08,64.19999694824219
+486815,JNJ,2010-03-09,64.2699966430664
+486816,JNJ,2010-03-10,64.29000091552734
+486817,JNJ,2010-03-11,64.22000122070312
+486818,JNJ,2010-03-12,64.18000030517578
+486819,JNJ,2010-03-15,64.56999969482422
+486820,JNJ,2010-03-16,64.52999877929688
+486821,JNJ,2010-03-17,64.6500015258789
+486822,JNJ,2010-03-18,65.05999755859375
+486823,JNJ,2010-03-19,65.11000061035156
+486824,JNJ,2010-03-22,65.0999984741211
+486825,JNJ,2010-03-23,65.36000061035156
+486826,JNJ,2010-03-24,64.75
+486827,JNJ,2010-03-25,64.56999969482422
+486828,JNJ,2010-03-26,64.37999725341797
+486829,JNJ,2010-03-29,64.81999969482422
+486830,JNJ,2010-03-30,64.9000015258789
+486831,JNJ,2010-03-31,65.19999694824219
+486832,JNJ,2010-04-01,65.7699966430664
+486833,JNJ,2010-04-05,65.4000015258789
+486834,JNJ,2010-04-06,65.30999755859375
+486835,JNJ,2010-04-07,65.22000122070312
+486836,JNJ,2010-04-08,64.93000030517578
+486837,JNJ,2010-04-09,65.13999938964844
+486838,JNJ,2010-04-12,65.11000061035156
+486839,JNJ,2010-04-13,65.68000030517578
+486840,JNJ,2010-04-14,65.48999786376953
+486841,JNJ,2010-04-15,65.51000213623047
+486842,JNJ,2010-04-16,65.0199966430664
+486843,JNJ,2010-04-19,66.02999877929688
+486844,JNJ,2010-04-20,65.98999786376953
+486845,JNJ,2010-04-21,65.38999938964844
+486846,JNJ,2010-04-22,64.77999877929688
+486847,JNJ,2010-04-23,65.04000091552734
+486848,JNJ,2010-04-26,64.76000213623047
+486849,JNJ,2010-04-27,64.27999877929688
+486850,JNJ,2010-04-28,64.62000274658203
+486851,JNJ,2010-04-29,65.01000213623047
+486852,JNJ,2010-04-30,64.30000305175781
+486853,JNJ,2010-05-03,65.33000183105469
+486854,JNJ,2010-05-04,64.69999694824219
+486855,JNJ,2010-05-05,65.13999938964844
+486856,JNJ,2010-05-06,63.400001525878906
+486857,JNJ,2010-05-07,63.310001373291016
+486858,JNJ,2010-05-10,64.75
+486859,JNJ,2010-05-11,64.66999816894531
+486860,JNJ,2010-05-12,64.9000015258789
+486861,JNJ,2010-05-13,64.66999816894531
+486862,JNJ,2010-05-14,63.970001220703125
+486863,JNJ,2010-05-17,63.880001068115234
+486864,JNJ,2010-05-18,62.970001220703125
+486865,JNJ,2010-05-19,62.220001220703125
+486866,JNJ,2010-05-20,60.54999923706055
+486867,JNJ,2010-05-21,60.880001068115234
+486868,JNJ,2010-05-24,60.56999969482422
+486869,JNJ,2010-05-25,60.34999847412109
+486870,JNJ,2010-05-26,59.65999984741211
+486871,JNJ,2010-05-27,59.02999877929688
+486872,JNJ,2010-05-28,58.29999923706055
+486873,JNJ,2010-06-01,58.7599983215332
+486874,JNJ,2010-06-02,59.72999954223633
+486875,JNJ,2010-06-03,59.77000045776367
+486876,JNJ,2010-06-04,58.0099983215332
+486877,JNJ,2010-06-07,58.0
+486878,JNJ,2010-06-08,58.63999938964844
+486879,JNJ,2010-06-09,58.16999816894531
+486880,JNJ,2010-06-10,58.5
+486881,JNJ,2010-06-11,58.459999084472656
+486882,JNJ,2010-06-14,58.41999816894531
+486883,JNJ,2010-06-15,59.13999938964844
+486884,JNJ,2010-06-16,59.2400016784668
+486885,JNJ,2010-06-17,59.18000030517578
+486886,JNJ,2010-06-18,59.18000030517578
+486887,JNJ,2010-06-21,59.130001068115234
+486888,JNJ,2010-06-22,59.15999984741211
+486889,JNJ,2010-06-23,59.2400016784668
+486890,JNJ,2010-06-24,59.59999847412109
+486891,JNJ,2010-06-25,58.70000076293945
+486892,JNJ,2010-06-28,59.45000076293945
+486893,JNJ,2010-06-29,59.2400016784668
+486894,JNJ,2010-06-30,59.060001373291016
+486895,JNJ,2010-07-01,59.06999969482422
+486896,JNJ,2010-07-02,59.08000183105469
+486897,JNJ,2010-07-06,59.08000183105469
+486898,JNJ,2010-07-07,60.61000061035156
+486899,JNJ,2010-07-08,61.380001068115234
+486900,JNJ,2010-07-09,60.540000915527344
+486901,JNJ,2010-07-12,60.209999084472656
+486902,JNJ,2010-07-13,60.5
+486903,JNJ,2010-07-14,60.619998931884766
+486904,JNJ,2010-07-15,60.2599983215332
+486905,JNJ,2010-07-16,59.43999862670898
+486906,JNJ,2010-07-19,59.56999969482422
+486907,JNJ,2010-07-20,58.58000183105469
+486908,JNJ,2010-07-21,57.119998931884766
+486909,JNJ,2010-07-22,57.02000045776367
+486910,JNJ,2010-07-23,57.630001068115234
+486911,JNJ,2010-07-26,57.7400016784668
+486912,JNJ,2010-07-27,58.09999847412109
+486913,JNJ,2010-07-28,57.83000183105469
+486914,JNJ,2010-07-29,57.83000183105469
+486915,JNJ,2010-07-30,58.09000015258789
+486916,JNJ,2010-08-02,58.720001220703125
+486917,JNJ,2010-08-03,59.34999847412109
+486918,JNJ,2010-08-04,59.7400016784668
+486919,JNJ,2010-08-05,59.7599983215332
+486920,JNJ,2010-08-06,59.959999084472656
+486921,JNJ,2010-08-09,60.04999923706055
+486922,JNJ,2010-08-10,59.43000030517578
+486923,JNJ,2010-08-11,58.5
+486924,JNJ,2010-08-12,58.52000045776367
+486925,JNJ,2010-08-13,58.150001525878906
+486926,JNJ,2010-08-16,58.0099983215332
+486927,JNJ,2010-08-17,59.220001220703125
+486928,JNJ,2010-08-18,59.34999847412109
+486929,JNJ,2010-08-19,58.720001220703125
+486930,JNJ,2010-08-20,58.7400016784668
+486931,JNJ,2010-08-23,58.869998931884766
+486932,JNJ,2010-08-24,58.0099983215332
+486933,JNJ,2010-08-25,57.97999954223633
+486934,JNJ,2010-08-26,57.79999923706055
+486935,JNJ,2010-08-27,57.59999847412109
+486936,JNJ,2010-08-30,57.29999923706055
+486937,JNJ,2010-08-31,57.02000045776367
+486938,JNJ,2010-09-01,58.290000915527344
+486939,JNJ,2010-09-02,58.61000061035156
+486940,JNJ,2010-09-03,58.93000030517578
+486941,JNJ,2010-09-07,58.70000076293945
+486942,JNJ,2010-09-08,58.84999847412109
+486943,JNJ,2010-09-09,59.81999969482422
+486944,JNJ,2010-09-10,59.97999954223633
+486945,JNJ,2010-09-13,60.31999969482422
+486946,JNJ,2010-09-14,60.58000183105469
+486947,JNJ,2010-09-15,61.04999923706055
+486948,JNJ,2010-09-16,61.290000915527344
+486949,JNJ,2010-09-17,61.56999969482422
+486950,JNJ,2010-09-20,62.09000015258789
+486951,JNJ,2010-09-21,61.93999862670898
+486952,JNJ,2010-09-22,61.970001220703125
+486953,JNJ,2010-09-23,61.810001373291016
+486954,JNJ,2010-09-24,62.13999938964844
+486955,JNJ,2010-09-27,62.02999877929688
+486956,JNJ,2010-09-28,62.43000030517578
+486957,JNJ,2010-09-29,62.310001373291016
+486958,JNJ,2010-09-30,61.959999084472656
+486959,JNJ,2010-10-01,61.75
+486960,JNJ,2010-10-04,61.66999816894531
+486961,JNJ,2010-10-05,62.79999923706055
+486962,JNJ,2010-10-06,63.209999084472656
+486963,JNJ,2010-10-07,63.220001220703125
+486964,JNJ,2010-10-08,63.22999954223633
+486965,JNJ,2010-10-11,63.29999923706055
+486966,JNJ,2010-10-12,63.290000915527344
+486967,JNJ,2010-10-13,63.58000183105469
+486968,JNJ,2010-10-14,63.7400016784668
+486969,JNJ,2010-10-15,63.56999969482422
+486970,JNJ,2010-10-18,63.86000061035156
+486971,JNJ,2010-10-19,63.290000915527344
+486972,JNJ,2010-10-20,63.59999847412109
+486973,JNJ,2010-10-21,63.9900016784668
+486974,JNJ,2010-10-22,63.810001373291016
+486975,JNJ,2010-10-25,63.97999954223633
+486976,JNJ,2010-10-26,63.84000015258789
+486977,JNJ,2010-10-27,63.56999969482422
+486978,JNJ,2010-10-28,63.560001373291016
+486979,JNJ,2010-10-29,63.7400016784668
+486980,JNJ,2010-11-01,63.68999862670898
+486981,JNJ,2010-11-02,63.880001068115234
+486982,JNJ,2010-11-03,64.19000244140625
+486983,JNJ,2010-11-04,64.76000213623047
+486984,JNJ,2010-11-05,64.6500015258789
+486985,JNJ,2010-11-08,64.33000183105469
+486986,JNJ,2010-11-09,64.30999755859375
+486987,JNJ,2010-11-10,63.95000076293945
+486988,JNJ,2010-11-11,63.91999816894531
+486989,JNJ,2010-11-12,63.66999816894531
+486990,JNJ,2010-11-15,64.13999938964844
+486991,JNJ,2010-11-16,63.13999938964844
+486992,JNJ,2010-11-17,63.060001373291016
+486993,JNJ,2010-11-18,63.83000183105469
+486994,JNJ,2010-11-19,63.83000183105469
+486995,JNJ,2010-11-22,63.619998931884766
+486996,JNJ,2010-11-23,62.869998931884766
+486997,JNJ,2010-11-24,63.290000915527344
+486998,JNJ,2010-11-26,62.29999923706055
+486999,JNJ,2010-11-29,61.90999984741211
+487000,JNJ,2010-11-30,61.54999923706055
+487001,JNJ,2010-12-01,62.41999816894531
+487002,JNJ,2010-12-02,62.59999847412109
+487003,JNJ,2010-12-03,62.560001373291016
+487004,JNJ,2010-12-06,62.20000076293945
+487005,JNJ,2010-12-07,62.310001373291016
+487006,JNJ,2010-12-08,62.45000076293945
+487007,JNJ,2010-12-09,62.060001373291016
+487008,JNJ,2010-12-10,61.90999984741211
+487009,JNJ,2010-12-13,61.86000061035156
+487010,JNJ,2010-12-14,62.77000045776367
+487011,JNJ,2010-12-15,62.56999969482422
+487012,JNJ,2010-12-16,62.400001525878906
+487013,JNJ,2010-12-17,62.540000915527344
+487014,JNJ,2010-12-20,62.4900016784668
+487015,JNJ,2010-12-21,62.34000015258789
+487016,JNJ,2010-12-22,62.02000045776367
+487017,JNJ,2010-12-23,62.25
+487018,JNJ,2010-12-27,61.93000030517578
+487019,JNJ,2010-12-28,62.04999923706055
+487020,JNJ,2010-12-29,62.130001068115234
+487021,JNJ,2010-12-30,61.93999862670898
+487022,JNJ,2010-12-31,61.84999847412109
+487023,JNJ,2011-01-03,62.81999969482422
+487024,JNJ,2011-01-04,63.34999847412109
+487025,JNJ,2011-01-05,63.310001373291016
+487026,JNJ,2011-01-06,63.209999084472656
+487027,JNJ,2011-01-07,62.59999847412109
+487028,JNJ,2011-01-10,62.15999984741211
+487029,JNJ,2011-01-11,62.27000045776367
+487030,JNJ,2011-01-12,62.5
+487031,JNJ,2011-01-13,62.90999984741211
+487032,JNJ,2011-01-14,62.54999923706055
+487033,JNJ,2011-01-18,62.09999847412109
+487034,JNJ,2011-01-19,62.560001373291016
+487035,JNJ,2011-01-20,62.86000061035156
+487036,JNJ,2011-01-21,62.65999984741211
+487037,JNJ,2011-01-24,62.220001220703125
+487038,JNJ,2011-01-25,61.08000183105469
+487039,JNJ,2011-01-26,60.59999847412109
+487040,JNJ,2011-01-27,60.68000030517578
+487041,JNJ,2011-01-28,60.0099983215332
+487042,JNJ,2011-01-31,59.77000045776367
+487043,JNJ,2011-02-01,60.630001068115234
+487044,JNJ,2011-02-02,60.619998931884766
+487045,JNJ,2011-02-03,60.79999923706055
+487046,JNJ,2011-02-04,60.84000015258789
+487047,JNJ,2011-02-07,60.869998931884766
+487048,JNJ,2011-02-08,60.93999862670898
+487049,JNJ,2011-02-09,60.880001068115234
+487050,JNJ,2011-02-10,60.93000030517578
+487051,JNJ,2011-02-11,60.70000076293945
+487052,JNJ,2011-02-14,60.70000076293945
+487053,JNJ,2011-02-15,60.619998931884766
+487054,JNJ,2011-02-16,60.52000045776367
+487055,JNJ,2011-02-17,60.790000915527344
+487056,JNJ,2011-02-18,61.11000061035156
+487057,JNJ,2011-02-22,60.650001525878906
+487058,JNJ,2011-02-23,60.38999938964844
+487059,JNJ,2011-02-24,60.25
+487060,JNJ,2011-02-25,59.63999938964844
+487061,JNJ,2011-02-28,61.43999862670898
+487062,JNJ,2011-03-01,60.70000076293945
+487063,JNJ,2011-03-02,60.810001373291016
+487064,JNJ,2011-03-03,61.04999923706055
+487065,JNJ,2011-03-04,61.060001373291016
+487066,JNJ,2011-03-07,60.400001525878906
+487067,JNJ,2011-03-08,60.709999084472656
+487068,JNJ,2011-03-09,60.400001525878906
+487069,JNJ,2011-03-10,59.61000061035156
+487070,JNJ,2011-03-11,59.68999862670898
+487071,JNJ,2011-03-14,59.130001068115234
+487072,JNJ,2011-03-15,58.47999954223633
+487073,JNJ,2011-03-16,57.65999984741211
+487074,JNJ,2011-03-17,58.130001068115234
+487075,JNJ,2011-03-18,58.56999969482422
+487076,JNJ,2011-03-21,58.83000183105469
+487077,JNJ,2011-03-22,58.790000915527344
+487078,JNJ,2011-03-23,58.720001220703125
+487079,JNJ,2011-03-24,59.02999877929688
+487080,JNJ,2011-03-25,58.97999954223633
+487081,JNJ,2011-03-28,59.2400016784668
+487082,JNJ,2011-03-29,59.220001220703125
+487083,JNJ,2011-03-30,59.380001068115234
+487084,JNJ,2011-03-31,59.25
+487085,JNJ,2011-04-01,59.4900016784668
+487086,JNJ,2011-04-04,60.150001525878906
+487087,JNJ,2011-04-05,59.79999923706055
+487088,JNJ,2011-04-06,59.65999984741211
+487089,JNJ,2011-04-07,59.47999954223633
+487090,JNJ,2011-04-08,59.459999084472656
+487091,JNJ,2011-04-11,59.86000061035156
+487092,JNJ,2011-04-12,59.93999862670898
+487093,JNJ,2011-04-13,59.59999847412109
+487094,JNJ,2011-04-14,60.02000045776367
+487095,JNJ,2011-04-15,60.560001373291016
+487096,JNJ,2011-04-18,60.459999084472656
+487097,JNJ,2011-04-19,62.68999862670898
+487098,JNJ,2011-04-20,64.38999938964844
+487099,JNJ,2011-04-21,64.06999969482422
+487100,JNJ,2011-04-25,64.11000061035156
+487101,JNJ,2011-04-26,64.94999694824219
+487102,JNJ,2011-04-27,65.56999969482422
+487103,JNJ,2011-04-28,65.37999725341797
+487104,JNJ,2011-04-29,65.72000122070312
+487105,JNJ,2011-05-02,66.20999908447266
+487106,JNJ,2011-05-03,66.26000213623047
+487107,JNJ,2011-05-04,65.66999816894531
+487108,JNJ,2011-05-05,65.01000213623047
+487109,JNJ,2011-05-06,65.2699966430664
+487110,JNJ,2011-05-09,65.62999725341797
+487111,JNJ,2011-05-10,65.76000213623047
+487112,JNJ,2011-05-11,66.56999969482422
+487113,JNJ,2011-05-12,67.19000244140625
+487114,JNJ,2011-05-13,66.62000274658203
+487115,JNJ,2011-05-16,66.37000274658203
+487116,JNJ,2011-05-17,66.4000015258789
+487117,JNJ,2011-05-18,66.5
+487118,JNJ,2011-05-19,66.38999938964844
+487119,JNJ,2011-05-20,65.69000244140625
+487120,JNJ,2011-05-23,65.55999755859375
+487121,JNJ,2011-05-24,65.77999877929688
+487122,JNJ,2011-05-25,66.29000091552734
+487123,JNJ,2011-05-26,65.51000213623047
+487124,JNJ,2011-05-27,66.7699966430664
+487125,JNJ,2011-05-31,67.29000091552734
+487126,JNJ,2011-06-01,66.4800033569336
+487127,JNJ,2011-06-02,66.4800033569336
+487128,JNJ,2011-06-03,66.08999633789062
+487129,JNJ,2011-06-06,66.05000305175781
+487130,JNJ,2011-06-07,65.5
+487131,JNJ,2011-06-08,66.13999938964844
+487132,JNJ,2011-06-09,66.77999877929688
+487133,JNJ,2011-06-10,66.08999633789062
+487134,JNJ,2011-06-13,66.58999633789062
+487135,JNJ,2011-06-14,67.0999984741211
+487136,JNJ,2011-06-15,66.16000366210938
+487137,JNJ,2011-06-16,66.31999969482422
+487138,JNJ,2011-06-17,66.29000091552734
+487139,JNJ,2011-06-20,66.51000213623047
+487140,JNJ,2011-06-21,66.48999786376953
+487141,JNJ,2011-06-22,66.06999969482422
+487142,JNJ,2011-06-23,65.66999816894531
+487143,JNJ,2011-06-24,65.05999755859375
+487144,JNJ,2011-06-27,65.25
+487145,JNJ,2011-06-28,65.91000366210938
+487146,JNJ,2011-06-29,66.30999755859375
+487147,JNJ,2011-06-30,66.5199966430664
+487148,JNJ,2011-07-01,67.30000305175781
+487149,JNJ,2011-07-05,67.62000274658203
+487150,JNJ,2011-07-06,67.55000305175781
+487151,JNJ,2011-07-07,67.91999816894531
+487152,JNJ,2011-07-08,67.56999969482422
+487153,JNJ,2011-07-11,67.2699966430664
+487154,JNJ,2011-07-12,67.02999877929688
+487155,JNJ,2011-07-13,67.62999725341797
+487156,JNJ,2011-07-14,67.66000366210938
+487157,JNJ,2011-07-15,67.44999694824219
+487158,JNJ,2011-07-18,67.08999633789062
+487159,JNJ,2011-07-19,66.72000122070312
+487160,JNJ,2011-07-20,66.23999786376953
+487161,JNJ,2011-07-21,66.47000122070312
+487162,JNJ,2011-07-22,66.72000122070312
+487163,JNJ,2011-07-25,66.25
+487164,JNJ,2011-07-26,65.91999816894531
+487165,JNJ,2011-07-27,65.2300033569336
+487166,JNJ,2011-07-28,65.08000183105469
+487167,JNJ,2011-07-29,64.79000091552734
+487168,JNJ,2011-08-01,64.41000366210938
+487169,JNJ,2011-08-02,63.43000030517578
+487170,JNJ,2011-08-03,63.40999984741211
+487171,JNJ,2011-08-04,61.84000015258789
+487172,JNJ,2011-08-05,62.709999084472656
+487173,JNJ,2011-08-08,61.119998931884766
+487174,JNJ,2011-08-09,62.20000076293945
+487175,JNJ,2011-08-10,60.20000076293945
+487176,JNJ,2011-08-11,63.43999862670898
+487177,JNJ,2011-08-12,63.36000061035156
+487178,JNJ,2011-08-15,64.58999633789062
+487179,JNJ,2011-08-16,64.36000061035156
+487180,JNJ,2011-08-17,64.26000213623047
+487181,JNJ,2011-08-18,63.15999984741211
+487182,JNJ,2011-08-19,63.13999938964844
+487183,JNJ,2011-08-22,63.290000915527344
+487184,JNJ,2011-08-23,64.97000122070312
+487185,JNJ,2011-08-24,65.52999877929688
+487186,JNJ,2011-08-25,64.55000305175781
+487187,JNJ,2011-08-26,64.27999877929688
+487188,JNJ,2011-08-29,65.86000061035156
+487189,JNJ,2011-08-30,65.7699966430664
+487190,JNJ,2011-08-31,65.80000305175781
+487191,JNJ,2011-09-01,65.33000183105469
+487192,JNJ,2011-09-02,64.06999969482422
+487193,JNJ,2011-09-06,64.63999938964844
+487194,JNJ,2011-09-07,65.43000030517578
+487195,JNJ,2011-09-08,64.94999694824219
+487196,JNJ,2011-09-09,63.63999938964844
+487197,JNJ,2011-09-12,63.59000015258789
+487198,JNJ,2011-09-13,63.61000061035156
+487199,JNJ,2011-09-14,63.72999954223633
+487200,JNJ,2011-09-15,64.4000015258789
+487201,JNJ,2011-09-16,64.58999633789062
+487202,JNJ,2011-09-19,64.13999938964844
+487203,JNJ,2011-09-20,64.22000122070312
+487204,JNJ,2011-09-21,63.130001068115234
+487205,JNJ,2011-09-22,61.91999816894531
+487206,JNJ,2011-09-23,61.59000015258789
+487207,JNJ,2011-09-26,62.68999862670898
+487208,JNJ,2011-09-27,63.81999969482422
+487209,JNJ,2011-09-28,63.25
+487210,JNJ,2011-09-29,63.900001525878906
+487211,JNJ,2011-09-30,63.68999862670898
+487212,JNJ,2011-10-03,62.08000183105469
+487213,JNJ,2011-10-04,62.16999816894531
+487214,JNJ,2011-10-05,62.34999847412109
+487215,JNJ,2011-10-06,62.810001373291016
+487216,JNJ,2011-10-07,63.130001068115234
+487217,JNJ,2011-10-10,64.43000030517578
+487218,JNJ,2011-10-11,63.959999084472656
+487219,JNJ,2011-10-12,64.33000183105469
+487220,JNJ,2011-10-13,64.2300033569336
+487221,JNJ,2011-10-14,64.72000122070312
+487222,JNJ,2011-10-17,63.790000915527344
+487223,JNJ,2011-10-18,64.41999816894531
+487224,JNJ,2011-10-19,62.63999938964844
+487225,JNJ,2011-10-20,62.52999877929688
+487226,JNJ,2011-10-21,63.77999877929688
+487227,JNJ,2011-10-24,64.7300033569336
+487228,JNJ,2011-10-25,63.68999862670898
+487229,JNJ,2011-10-26,64.48999786376953
+487230,JNJ,2011-10-27,65.5
+487231,JNJ,2011-10-28,65.5999984741211
+487232,JNJ,2011-10-31,64.38999938964844
+487233,JNJ,2011-11-01,63.380001068115234
+487234,JNJ,2011-11-02,63.63999938964844
+487235,JNJ,2011-11-03,64.33999633789062
+487236,JNJ,2011-11-04,64.12000274658203
+487237,JNJ,2011-11-07,64.0
+487238,JNJ,2011-11-08,64.86000061035156
+487239,JNJ,2011-11-09,63.52999877929688
+487240,JNJ,2011-11-10,64.12000274658203
+487241,JNJ,2011-11-11,65.25
+487242,JNJ,2011-11-14,64.91000366210938
+487243,JNJ,2011-11-15,64.98999786376953
+487244,JNJ,2011-11-16,64.4000015258789
+487245,JNJ,2011-11-17,63.93999862670898
+487246,JNJ,2011-11-18,63.84999847412109
+487247,JNJ,2011-11-21,62.93999862670898
+487248,JNJ,2011-11-22,62.900001525878906
+487249,JNJ,2011-11-23,61.9900016784668
+487250,JNJ,2011-11-25,61.27000045776367
+487251,JNJ,2011-11-28,62.369998931884766
+487252,JNJ,2011-11-29,62.77999877929688
+487253,JNJ,2011-11-30,64.72000122070312
+487254,JNJ,2011-12-01,64.44999694824219
+487255,JNJ,2011-12-02,63.470001220703125
+487256,JNJ,2011-12-05,63.36000061035156
+487257,JNJ,2011-12-06,63.4900016784668
+487258,JNJ,2011-12-07,64.44999694824219
+487259,JNJ,2011-12-08,63.77999877929688
+487260,JNJ,2011-12-09,64.52999877929688
+487261,JNJ,2011-12-12,63.5099983215332
+487262,JNJ,2011-12-13,63.36000061035156
+487263,JNJ,2011-12-14,63.18000030517578
+487264,JNJ,2011-12-15,64.0
+487265,JNJ,2011-12-16,64.30000305175781
+487266,JNJ,2011-12-19,63.52999877929688
+487267,JNJ,2011-12-20,64.5199966430664
+487268,JNJ,2011-12-21,64.95999908447266
+487269,JNJ,2011-12-22,65.18000030517578
+487270,JNJ,2011-12-23,65.9800033569336
+487271,JNJ,2011-12-27,66.0199966430664
+487272,JNJ,2011-12-28,65.44999694824219
+487273,JNJ,2011-12-29,65.87999725341797
+487274,JNJ,2011-12-30,65.58000183105469
+487275,JNJ,2012-01-03,65.87999725341797
+487276,JNJ,2012-01-04,65.4800033569336
+487277,JNJ,2012-01-05,65.4000015258789
+487278,JNJ,2012-01-06,64.83000183105469
+487279,JNJ,2012-01-09,64.93000030517578
+487280,JNJ,2012-01-10,65.19999694824219
+487281,JNJ,2012-01-11,65.12999725341797
+487282,JNJ,2012-01-12,65.2300033569336
+487283,JNJ,2012-01-13,65.26000213623047
+487284,JNJ,2012-01-17,65.12000274658203
+487285,JNJ,2012-01-18,65.27999877929688
+487286,JNJ,2012-01-19,65.19000244140625
+487287,JNJ,2012-01-20,65.2699966430664
+487288,JNJ,2012-01-23,65.0
+487289,JNJ,2012-01-24,65.0
+487290,JNJ,2012-01-25,65.22000122070312
+487291,JNJ,2012-01-26,65.69999694824219
+487292,JNJ,2012-01-27,65.55999755859375
+487293,JNJ,2012-01-30,65.70999908447266
+487294,JNJ,2012-01-31,65.91000366210938
+487295,JNJ,2012-02-01,65.69000244140625
+487296,JNJ,2012-02-02,65.58999633789062
+487297,JNJ,2012-02-03,65.63999938964844
+487298,JNJ,2012-02-06,65.19000244140625
+487299,JNJ,2012-02-07,65.26000213623047
+487300,JNJ,2012-02-08,65.23999786376953
+487301,JNJ,2012-02-09,64.88999938964844
+487302,JNJ,2012-02-10,64.5999984741211
+487303,JNJ,2012-02-13,64.68000030517578
+487304,JNJ,2012-02-14,64.61000061035156
+487305,JNJ,2012-02-15,64.6500015258789
+487306,JNJ,2012-02-16,64.91999816894531
+487307,JNJ,2012-02-17,64.98999786376953
+487308,JNJ,2012-02-21,65.04000091552734
+487309,JNJ,2012-02-22,65.0
+487310,JNJ,2012-02-23,65.0999984741211
+487311,JNJ,2012-02-24,64.45999908447266
+487312,JNJ,2012-02-27,64.44999694824219
+487313,JNJ,2012-02-28,65.18000030517578
+487314,JNJ,2012-02-29,65.08000183105469
+487315,JNJ,2012-03-01,64.83000183105469
+487316,JNJ,2012-03-02,64.7699966430664
+487317,JNJ,2012-03-05,64.91000366210938
+487318,JNJ,2012-03-06,64.3499984741211
+487319,JNJ,2012-03-07,64.30000305175781
+487320,JNJ,2012-03-08,64.8499984741211
+487321,JNJ,2012-03-09,64.73999786376953
+487322,JNJ,2012-03-12,65.0999984741211
+487323,JNJ,2012-03-13,65.33000183105469
+487324,JNJ,2012-03-14,65.08000183105469
+487325,JNJ,2012-03-15,65.06999969482422
+487326,JNJ,2012-03-16,65.12000274658203
+487327,JNJ,2012-03-19,65.20999908447266
+487328,JNJ,2012-03-20,64.95999908447266
+487329,JNJ,2012-03-21,64.76000213623047
+487330,JNJ,2012-03-22,64.45999908447266
+487331,JNJ,2012-03-23,64.55000305175781
+487332,JNJ,2012-03-26,65.16999816894531
+487333,JNJ,2012-03-27,65.4000015258789
+487334,JNJ,2012-03-28,65.62000274658203
+487335,JNJ,2012-03-29,65.54000091552734
+487336,JNJ,2012-03-30,65.95999908447266
+487337,JNJ,2012-04-02,66.20999908447266
+487338,JNJ,2012-04-03,65.87999725341797
+487339,JNJ,2012-04-04,65.38999938964844
+487340,JNJ,2012-04-05,65.33999633789062
+487341,JNJ,2012-04-09,64.91999816894531
+487342,JNJ,2012-04-10,64.19999694824219
+487343,JNJ,2012-04-11,64.12999725341797
+487344,JNJ,2012-04-12,64.1500015258789
+487345,JNJ,2012-04-13,63.540000915527344
+487346,JNJ,2012-04-16,63.97999954223633
+487347,JNJ,2012-04-17,64.22000122070312
+487348,JNJ,2012-04-18,63.2599983215332
+487349,JNJ,2012-04-19,63.02999877929688
+487350,JNJ,2012-04-20,63.709999084472656
+487351,JNJ,2012-04-23,63.369998931884766
+487352,JNJ,2012-04-24,63.77000045776367
+487353,JNJ,2012-04-25,64.43000030517578
+487354,JNJ,2012-04-26,64.75
+487355,JNJ,2012-04-27,64.83999633789062
+487356,JNJ,2012-04-30,65.0999984741211
+487357,JNJ,2012-05-01,65.22000122070312
+487358,JNJ,2012-05-02,65.33000183105469
+487359,JNJ,2012-05-03,65.33999633789062
+487360,JNJ,2012-05-04,64.73999786376953
+487361,JNJ,2012-05-07,64.80000305175781
+487362,JNJ,2012-05-08,64.9800033569336
+487363,JNJ,2012-05-09,64.27999877929688
+487364,JNJ,2012-05-10,64.56999969482422
+487365,JNJ,2012-05-11,64.33999633789062
+487366,JNJ,2012-05-14,63.93000030517578
+487367,JNJ,2012-05-15,63.61000061035156
+487368,JNJ,2012-05-16,63.709999084472656
+487369,JNJ,2012-05-17,63.54999923706055
+487370,JNJ,2012-05-18,63.34999847412109
+487371,JNJ,2012-05-21,63.470001220703125
+487372,JNJ,2012-05-22,63.52000045776367
+487373,JNJ,2012-05-23,63.27000045776367
+487374,JNJ,2012-05-24,63.09999847412109
+487375,JNJ,2012-05-25,62.5099983215332
+487376,JNJ,2012-05-29,62.59000015258789
+487377,JNJ,2012-05-30,62.209999084472656
+487378,JNJ,2012-05-31,62.43000030517578
+487379,JNJ,2012-06-01,61.77999877929688
+487380,JNJ,2012-06-04,62.34000015258789
+487381,JNJ,2012-06-05,62.209999084472656
+487382,JNJ,2012-06-06,62.79999923706055
+487383,JNJ,2012-06-07,62.79999923706055
+487384,JNJ,2012-06-08,62.97999954223633
+487385,JNJ,2012-06-11,62.119998931884766
+487386,JNJ,2012-06-12,63.08000183105469
+487387,JNJ,2012-06-13,64.44999694824219
+487388,JNJ,2012-06-14,65.44999694824219
+487389,JNJ,2012-06-15,66.01000213623047
+487390,JNJ,2012-06-18,66.30000305175781
+487391,JNJ,2012-06-19,66.72000122070312
+487392,JNJ,2012-06-20,67.0
+487393,JNJ,2012-06-21,66.38999938964844
+487394,JNJ,2012-06-22,66.62999725341797
+487395,JNJ,2012-06-25,66.5
+487396,JNJ,2012-06-26,66.41999816894531
+487397,JNJ,2012-06-27,66.83999633789062
+487398,JNJ,2012-06-28,66.94000244140625
+487399,JNJ,2012-06-29,67.55999755859375
+487400,JNJ,2012-07-02,68.0
+487401,JNJ,2012-07-03,68.04000091552734
+487402,JNJ,2012-07-05,67.77999877929688
+487403,JNJ,2012-07-06,67.63999938964844
+487404,JNJ,2012-07-09,67.77999877929688
+487405,JNJ,2012-07-10,67.87999725341797
+487406,JNJ,2012-07-11,67.9000015258789
+487407,JNJ,2012-07-12,67.70999908447266
+487408,JNJ,2012-07-13,68.61000061035156
+487409,JNJ,2012-07-16,68.44999694824219
+487410,JNJ,2012-07-17,69.0
+487411,JNJ,2012-07-18,69.37000274658203
+487412,JNJ,2012-07-19,69.52999877929688
+487413,JNJ,2012-07-20,68.62999725341797
+487414,JNJ,2012-07-23,68.11000061035156
+487415,JNJ,2012-07-24,67.3499984741211
+487416,JNJ,2012-07-25,67.52999877929688
+487417,JNJ,2012-07-26,68.73999786376953
+487418,JNJ,2012-07-27,69.5199966430664
+487419,JNJ,2012-07-30,69.44999694824219
+487420,JNJ,2012-07-31,69.22000122070312
+487421,JNJ,2012-08-01,69.37999725341797
+487422,JNJ,2012-08-02,68.44999694824219
+487423,JNJ,2012-08-03,69.12000274658203
+487424,JNJ,2012-08-06,68.83999633789062
+487425,JNJ,2012-08-07,68.29000091552734
+487426,JNJ,2012-08-08,68.3499984741211
+487427,JNJ,2012-08-09,68.31999969482422
+487428,JNJ,2012-08-10,68.63999938964844
+487429,JNJ,2012-08-13,68.45999908447266
+487430,JNJ,2012-08-14,68.63999938964844
+487431,JNJ,2012-08-15,68.3499984741211
+487432,JNJ,2012-08-16,68.19999694824219
+487433,JNJ,2012-08-17,67.80000305175781
+487434,JNJ,2012-08-20,67.69999694824219
+487435,JNJ,2012-08-21,67.77999877929688
+487436,JNJ,2012-08-22,67.75
+487437,JNJ,2012-08-23,67.73999786376953
+487438,JNJ,2012-08-24,67.5999984741211
+487439,JNJ,2012-08-27,67.48999786376953
+487440,JNJ,2012-08-28,67.51000213623047
+487441,JNJ,2012-08-29,67.37000274658203
+487442,JNJ,2012-08-30,67.20999908447266
+487443,JNJ,2012-08-31,67.43000030517578
+487444,JNJ,2012-09-04,67.26000213623047
+487445,JNJ,2012-09-05,67.2699966430664
+487446,JNJ,2012-09-06,67.83999633789062
+487447,JNJ,2012-09-07,67.87999725341797
+487448,JNJ,2012-09-10,68.18000030517578
+487449,JNJ,2012-09-11,68.19999694824219
+487450,JNJ,2012-09-12,68.1500015258789
+487451,JNJ,2012-09-13,68.98999786376953
+487452,JNJ,2012-09-14,68.47000122070312
+487453,JNJ,2012-09-17,68.25
+487454,JNJ,2012-09-18,68.55000305175781
+487455,JNJ,2012-09-19,68.5999984741211
+487456,JNJ,2012-09-20,68.9000015258789
+487457,JNJ,2012-09-21,69.05999755859375
+487458,JNJ,2012-09-24,69.0
+487459,JNJ,2012-09-25,69.31999969482422
+487460,JNJ,2012-09-26,69.0
+487461,JNJ,2012-09-27,69.01000213623047
+487462,JNJ,2012-09-28,68.91000366210938
+487463,JNJ,2012-10-01,69.12999725341797
+487464,JNJ,2012-10-02,68.95999908447266
+487465,JNJ,2012-10-03,69.0
+487466,JNJ,2012-10-04,69.2699966430664
+487467,JNJ,2012-10-05,69.6500015258789
+487468,JNJ,2012-10-08,69.44000244140625
+487469,JNJ,2012-10-09,68.41000366210938
+487470,JNJ,2012-10-10,68.22000122070312
+487471,JNJ,2012-10-11,67.97000122070312
+487472,JNJ,2012-10-12,67.97000122070312
+487473,JNJ,2012-10-15,68.5999984741211
+487474,JNJ,2012-10-16,69.55000305175781
+487475,JNJ,2012-10-17,71.0
+487476,JNJ,2012-10-18,72.5199966430664
+487477,JNJ,2012-10-19,71.86000061035156
+487478,JNJ,2012-10-22,71.77999877929688
+487479,JNJ,2012-10-23,70.88999938964844
+487480,JNJ,2012-10-24,70.73999786376953
+487481,JNJ,2012-10-25,71.13999938964844
+487482,JNJ,2012-10-26,70.9000015258789
+487483,JNJ,2012-10-31,70.81999969482422
+487484,JNJ,2012-11-01,71.5
+487485,JNJ,2012-11-02,70.9000015258789
+487486,JNJ,2012-11-05,70.79000091552734
+487487,JNJ,2012-11-06,71.01000213623047
+487488,JNJ,2012-11-07,70.33999633789062
+487489,JNJ,2012-11-08,69.6500015258789
+487490,JNJ,2012-11-09,69.87000274658203
+487491,JNJ,2012-11-12,69.68000030517578
+487492,JNJ,2012-11-13,69.51000213623047
+487493,JNJ,2012-11-14,69.2699966430664
+487494,JNJ,2012-11-15,69.06999969482422
+487495,JNJ,2012-11-16,69.19000244140625
+487496,JNJ,2012-11-19,69.25
+487497,JNJ,2012-11-20,69.66999816894531
+487498,JNJ,2012-11-21,69.58999633789062
+487499,JNJ,2012-11-23,69.55999755859375
+487500,JNJ,2012-11-26,69.08999633789062
+487501,JNJ,2012-11-27,68.80999755859375
+487502,JNJ,2012-11-28,69.29000091552734
+487503,JNJ,2012-11-29,69.22000122070312
+487504,JNJ,2012-11-30,69.7300033569336
+487505,JNJ,2012-12-03,69.6500015258789
+487506,JNJ,2012-12-04,69.86000061035156
+487507,JNJ,2012-12-05,69.97000122070312
+487508,JNJ,2012-12-06,70.05000305175781
+487509,JNJ,2012-12-07,70.44999694824219
+487510,JNJ,2012-12-10,70.5999984741211
+487511,JNJ,2012-12-11,71.0999984741211
+487512,JNJ,2012-12-12,70.95999908447266
+487513,JNJ,2012-12-13,70.75
+487514,JNJ,2012-12-14,70.69000244140625
+487515,JNJ,2012-12-17,70.94000244140625
+487516,JNJ,2012-12-18,70.94999694824219
+487517,JNJ,2012-12-19,70.62999725341797
+487518,JNJ,2012-12-20,70.75
+487519,JNJ,2012-12-21,70.2699966430664
+487520,JNJ,2012-12-24,70.0199966430664
+487521,JNJ,2012-12-26,70.16999816894531
+487522,JNJ,2012-12-27,70.08999633789062
+487523,JNJ,2012-12-28,69.4800033569336
+487524,JNJ,2012-12-31,70.0999984741211
+487525,JNJ,2013-01-02,70.83999633789062
+487526,JNJ,2013-01-03,70.73999786376953
+487527,JNJ,2013-01-04,71.55000305175781
+487528,JNJ,2013-01-07,71.4000015258789
+487529,JNJ,2013-01-08,71.41000366210938
+487530,JNJ,2013-01-09,71.7300033569336
+487531,JNJ,2013-01-10,72.19000244140625
+487532,JNJ,2013-01-11,72.3499984741211
+487533,JNJ,2013-01-14,72.55999755859375
+487534,JNJ,2013-01-15,72.37000274658203
+487535,JNJ,2013-01-16,72.58000183105469
+487536,JNJ,2013-01-17,72.9000015258789
+487537,JNJ,2013-01-18,73.2300033569336
+487538,JNJ,2013-01-22,72.69000244140625
+487539,JNJ,2013-01-23,72.8499984741211
+487540,JNJ,2013-01-24,73.0999984741211
+487541,JNJ,2013-01-25,73.91999816894531
+487542,JNJ,2013-01-28,73.62000274658203
+487543,JNJ,2013-01-29,74.41000366210938
+487544,JNJ,2013-01-30,74.08999633789062
+487545,JNJ,2013-01-31,73.91999816894531
+487546,JNJ,2013-02-01,74.18000030517578
+487547,JNJ,2013-02-04,74.11000061035156
+487548,JNJ,2013-02-05,74.66000366210938
+487549,JNJ,2013-02-06,75.38999938964844
+487550,JNJ,2013-02-07,75.05999755859375
+487551,JNJ,2013-02-08,75.4800033569336
+487552,JNJ,2013-02-11,75.41000366210938
+487553,JNJ,2013-02-12,75.80000305175781
+487554,JNJ,2013-02-13,75.66000366210938
+487555,JNJ,2013-02-14,75.80999755859375
+487556,JNJ,2013-02-15,76.16000366210938
+487557,JNJ,2013-02-19,76.95999908447266
+487558,JNJ,2013-02-20,76.6500015258789
+487559,JNJ,2013-02-21,76.87000274658203
+487560,JNJ,2013-02-22,76.25
+487561,JNJ,2013-02-25,75.56999969482422
+487562,JNJ,2013-02-26,75.75
+487563,JNJ,2013-02-27,76.31999969482422
+487564,JNJ,2013-02-28,76.11000061035156
+487565,JNJ,2013-03-01,76.69999694824219
+487566,JNJ,2013-03-04,77.19999694824219
+487567,JNJ,2013-03-05,77.66000366210938
+487568,JNJ,2013-03-06,77.38999938964844
+487569,JNJ,2013-03-07,77.75
+487570,JNJ,2013-03-08,78.19000244140625
+487571,JNJ,2013-03-11,78.44000244140625
+487572,JNJ,2013-03-12,78.55999755859375
+487573,JNJ,2013-03-13,78.55000305175781
+487574,JNJ,2013-03-14,79.0999984741211
+487575,JNJ,2013-03-15,79.19000244140625
+487576,JNJ,2013-03-18,78.80999755859375
+487577,JNJ,2013-03-19,78.86000061035156
+487578,JNJ,2013-03-20,79.44999694824219
+487579,JNJ,2013-03-21,79.01000213623047
+487580,JNJ,2013-03-22,79.73999786376953
+487581,JNJ,2013-03-25,79.68000030517578
+487582,JNJ,2013-03-26,80.8499984741211
+487583,JNJ,2013-03-27,81.2699966430664
+487584,JNJ,2013-03-28,81.52999877929688
+487585,JNJ,2013-04-01,81.93000030517578
+487586,JNJ,2013-04-02,82.69000244140625
+487587,JNJ,2013-04-03,82.06999969482422
+487588,JNJ,2013-04-04,82.41000366210938
+487589,JNJ,2013-04-05,82.04000091552734
+487590,JNJ,2013-04-08,81.11000061035156
+487591,JNJ,2013-04-09,81.5199966430664
+487592,JNJ,2013-04-10,82.0199966430664
+487593,JNJ,2013-04-11,82.31999969482422
+487594,JNJ,2013-04-12,82.73999786376953
+487595,JNJ,2013-04-15,81.70999908447266
+487596,JNJ,2013-04-16,83.44000244140625
+487597,JNJ,2013-04-17,83.9000015258789
+487598,JNJ,2013-04-18,83.18000030517578
+487599,JNJ,2013-04-19,84.48999786376953
+487600,JNJ,2013-04-22,84.83000183105469
+487601,JNJ,2013-04-23,85.44999694824219
+487602,JNJ,2013-04-24,84.38999938964844
+487603,JNJ,2013-04-25,85.22000122070312
+487604,JNJ,2013-04-26,85.12000274658203
+487605,JNJ,2013-04-29,85.58000183105469
+487606,JNJ,2013-04-30,85.2300033569336
+487607,JNJ,2013-05-01,84.2300033569336
+487608,JNJ,2013-05-02,85.16000366210938
+487609,JNJ,2013-05-03,85.75
+487610,JNJ,2013-05-06,84.68000030517578
+487611,JNJ,2013-05-07,85.52999877929688
+487612,JNJ,2013-05-08,85.45999908447266
+487613,JNJ,2013-05-09,85.1500015258789
+487614,JNJ,2013-05-10,85.76000213623047
+487615,JNJ,2013-05-13,85.8499984741211
+487616,JNJ,2013-05-14,86.97000122070312
+487617,JNJ,2013-05-15,87.63999938964844
+487618,JNJ,2013-05-16,87.44999694824219
+487619,JNJ,2013-05-17,88.08999633789062
+487620,JNJ,2013-05-20,88.01000213623047
+487621,JNJ,2013-05-21,88.58999633789062
+487622,JNJ,2013-05-22,88.45999908447266
+487623,JNJ,2013-05-23,87.20999908447266
+487624,JNJ,2013-05-24,86.81999969482422
+487625,JNJ,2013-05-28,87.61000061035156
+487626,JNJ,2013-05-29,85.6500015258789
+487627,JNJ,2013-05-30,85.98999786376953
+487628,JNJ,2013-05-31,84.18000030517578
+487629,JNJ,2013-06-03,84.70999908447266
+487630,JNJ,2013-06-04,84.0999984741211
+487631,JNJ,2013-06-05,83.68000030517578
+487632,JNJ,2013-06-06,84.45999908447266
+487633,JNJ,2013-06-07,84.91000366210938
+487634,JNJ,2013-06-10,85.13999938964844
+487635,JNJ,2013-06-11,84.69000244140625
+487636,JNJ,2013-06-12,83.73999786376953
+487637,JNJ,2013-06-13,84.91000366210938
+487638,JNJ,2013-06-14,84.91000366210938
+487639,JNJ,2013-06-17,85.62999725341797
+487640,JNJ,2013-06-18,86.36000061035156
+487641,JNJ,2013-06-19,84.86000061035156
+487642,JNJ,2013-06-20,82.62000274658203
+487643,JNJ,2013-06-21,83.19999694824219
+487644,JNJ,2013-06-24,84.61000061035156
+487645,JNJ,2013-06-25,85.3499984741211
+487646,JNJ,2013-06-26,86.98999786376953
+487647,JNJ,2013-06-27,86.70999908447266
+487648,JNJ,2013-06-28,85.86000061035156
+487649,JNJ,2013-07-01,86.62999725341797
+487650,JNJ,2013-07-02,86.56999969482422
+487651,JNJ,2013-07-03,86.77999877929688
+487652,JNJ,2013-07-05,87.87000274658203
+487653,JNJ,2013-07-08,88.58999633789062
+487654,JNJ,2013-07-09,88.87999725341797
+487655,JNJ,2013-07-10,89.23999786376953
+487656,JNJ,2013-07-11,89.66999816894531
+487657,JNJ,2013-07-12,89.98999786376953
+487658,JNJ,2013-07-15,90.4000015258789
+487659,JNJ,2013-07-16,90.4000015258789
+487660,JNJ,2013-07-17,90.12999725341795
+487661,JNJ,2013-07-18,90.16999816894533
+487662,JNJ,2013-07-19,92.2300033569336
+487663,JNJ,2013-07-22,92.27999877929688
+487664,JNJ,2013-07-23,92.41999816894533
+487665,JNJ,2013-07-24,92.36000061035156
+487666,JNJ,2013-07-25,92.56999969482422
+487667,JNJ,2013-07-26,92.83000183105467
+487668,JNJ,2013-07-29,93.20999908447266
+487669,JNJ,2013-07-30,93.16999816894533
+487670,JNJ,2013-07-31,93.5
+487671,JNJ,2013-08-01,93.7699966430664
+487672,JNJ,2013-08-02,94.38999938964844
+487673,JNJ,2013-08-05,93.8000030517578
+487674,JNJ,2013-08-06,93.80999755859376
+487675,JNJ,2013-08-07,93.66000366210938
+487676,JNJ,2013-08-08,93.33999633789062
+487677,JNJ,2013-08-09,92.36000061035156
+487678,JNJ,2013-08-12,92.0
+487679,JNJ,2013-08-13,93.01000213623048
+487680,JNJ,2013-08-14,90.6999969482422
+487681,JNJ,2013-08-15,89.55000305175781
+487682,JNJ,2013-08-16,89.37000274658203
+487683,JNJ,2013-08-19,90.4499969482422
+487684,JNJ,2013-08-20,89.7300033569336
+487685,JNJ,2013-08-21,88.80000305175781
+487686,JNJ,2013-08-22,88.26000213623047
+487687,JNJ,2013-08-23,88.41000366210938
+487688,JNJ,2013-08-26,87.52999877929688
+487689,JNJ,2013-08-27,86.16999816894531
+487690,JNJ,2013-08-28,86.52999877929688
+487691,JNJ,2013-08-29,86.56999969482422
+487692,JNJ,2013-08-30,86.41000366210938
+487693,JNJ,2013-09-03,86.41999816894531
+487694,JNJ,2013-09-04,86.9000015258789
+487695,JNJ,2013-09-05,87.04000091552734
+487696,JNJ,2013-09-06,87.16000366210938
+487697,JNJ,2013-09-09,87.55999755859375
+487698,JNJ,2013-09-10,88.52999877929688
+487699,JNJ,2013-09-11,89.2300033569336
+487700,JNJ,2013-09-12,89.01000213623047
+487701,JNJ,2013-09-13,88.56999969482422
+487702,JNJ,2013-09-16,89.02999877929688
+487703,JNJ,2013-09-17,89.05999755859375
+487704,JNJ,2013-09-18,89.91000366210938
+487705,JNJ,2013-09-19,90.06999969482422
+487706,JNJ,2013-09-20,89.68000030517578
+487707,JNJ,2013-09-23,89.08999633789062
+487708,JNJ,2013-09-24,88.22000122070312
+487709,JNJ,2013-09-25,87.08000183105469
+487710,JNJ,2013-09-26,87.06999969482422
+487711,JNJ,2013-09-27,86.7300033569336
+487712,JNJ,2013-09-30,86.69000244140625
+487713,JNJ,2013-10-01,87.47000122070312
+487714,JNJ,2013-10-02,87.29000091552734
+487715,JNJ,2013-10-03,86.58000183105469
+487716,JNJ,2013-10-04,87.30999755859375
+487717,JNJ,2013-10-07,86.58999633789062
+487718,JNJ,2013-10-08,85.61000061035156
+487719,JNJ,2013-10-09,85.95999908447266
+487720,JNJ,2013-10-10,87.77999877929688
+487721,JNJ,2013-10-11,89.44999694824219
+487722,JNJ,2013-10-14,89.80000305175781
+487723,JNJ,2013-10-15,89.93000030517578
+487724,JNJ,2013-10-16,91.11000061035156
+487725,JNJ,2013-10-17,91.97000122070312
+487726,JNJ,2013-10-18,91.62999725341795
+487727,JNJ,2013-10-21,91.1999969482422
+487728,JNJ,2013-10-22,92.36000061035156
+487729,JNJ,2013-10-23,92.0999984741211
+487730,JNJ,2013-10-24,92.3499984741211
+487731,JNJ,2013-10-25,92.08999633789062
+487732,JNJ,2013-10-28,92.38999938964844
+487733,JNJ,2013-10-29,93.13999938964844
+487734,JNJ,2013-10-30,92.79000091552734
+487735,JNJ,2013-10-31,92.61000061035156
+487736,JNJ,2013-11-01,93.37000274658205
+487737,JNJ,2013-11-04,93.02999877929688
+487738,JNJ,2013-11-05,92.80999755859376
+487739,JNJ,2013-11-06,93.04000091552734
+487740,JNJ,2013-11-07,92.69000244140624
+487741,JNJ,2013-11-08,94.0500030517578
+487742,JNJ,2013-11-11,94.29000091552734
+487743,JNJ,2013-11-12,93.55999755859376
+487744,JNJ,2013-11-13,93.33999633789062
+487745,JNJ,2013-11-14,93.91999816894533
+487746,JNJ,2013-11-15,94.38999938964844
+487747,JNJ,2013-11-18,94.3000030517578
+487748,JNJ,2013-11-19,94.86000061035156
+487749,JNJ,2013-11-20,95.1500015258789
+487750,JNJ,2013-11-21,95.1999969482422
+487751,JNJ,2013-11-22,95.25
+487752,JNJ,2013-11-25,95.62999725341795
+487753,JNJ,2013-11-26,95.05999755859376
+487754,JNJ,2013-11-27,94.9800033569336
+487755,JNJ,2013-11-29,94.66000366210938
+487756,JNJ,2013-12-02,94.27999877929688
+487757,JNJ,2013-12-03,93.97000122070312
+487758,JNJ,2013-12-04,93.62999725341795
+487759,JNJ,2013-12-05,92.97000122070312
+487760,JNJ,2013-12-06,94.44000244140624
+487761,JNJ,2013-12-09,94.44000244140624
+487762,JNJ,2013-12-10,94.13999938964844
+487763,JNJ,2013-12-11,93.11000061035156
+487764,JNJ,2013-12-12,91.16000366210938
+487765,JNJ,2013-12-13,91.3499984741211
+487766,JNJ,2013-12-16,91.37000274658205
+487767,JNJ,2013-12-17,90.66000366210938
+487768,JNJ,2013-12-18,92.63999938964844
+487769,JNJ,2013-12-19,91.9800033569336
+487770,JNJ,2013-12-20,92.08999633789062
+487771,JNJ,2013-12-23,92.02999877929688
+487772,JNJ,2013-12-24,92.05999755859376
+487773,JNJ,2013-12-26,92.54000091552734
+487774,JNJ,2013-12-27,92.3499984741211
+487775,JNJ,2013-12-30,92.3000030517578
+487776,JNJ,2013-12-31,91.58999633789062
+487777,JNJ,2014-01-02,91.02999877929688
+487778,JNJ,2014-01-03,91.8499984741211
+487779,JNJ,2014-01-06,92.33000183105467
+487780,JNJ,2014-01-07,94.29000091552734
+487781,JNJ,2014-01-08,94.16000366210938
+487782,JNJ,2014-01-09,94.7300033569336
+487783,JNJ,2014-01-10,94.73999786376952
+487784,JNJ,2014-01-13,94.5
+487785,JNJ,2014-01-14,94.72000122070312
+487786,JNJ,2014-01-15,94.8000030517578
+487787,JNJ,2014-01-16,94.63999938964844
+487788,JNJ,2014-01-17,95.05999755859376
+487789,JNJ,2014-01-21,94.02999877929688
+487790,JNJ,2014-01-22,94.31999969482422
+487791,JNJ,2014-01-23,92.73999786376952
+487792,JNJ,2014-01-24,90.61000061035156
+487793,JNJ,2014-01-27,89.94000244140625
+487794,JNJ,2014-01-28,90.0999984741211
+487795,JNJ,2014-01-29,88.9000015258789
+487796,JNJ,2014-01-30,89.5
+487797,JNJ,2014-01-31,88.47000122070312
+487798,JNJ,2014-02-03,86.77999877929688
+487799,JNJ,2014-02-04,86.62000274658203
+487800,JNJ,2014-02-05,87.27999877929688
+487801,JNJ,2014-02-06,88.75
+487802,JNJ,2014-02-07,90.04000091552734
+487803,JNJ,2014-02-10,91.06999969482422
+487804,JNJ,2014-02-11,92.97000122070312
+487805,JNJ,2014-02-12,92.41999816894533
+487806,JNJ,2014-02-13,92.55999755859376
+487807,JNJ,2014-02-14,92.76000213623048
+487808,JNJ,2014-02-18,92.16999816894533
+487809,JNJ,2014-02-19,91.63999938964844
+487810,JNJ,2014-02-20,92.37999725341795
+487811,JNJ,2014-02-21,91.5199966430664
+487812,JNJ,2014-02-24,91.11000061035156
+487813,JNJ,2014-02-25,91.11000061035156
+487814,JNJ,2014-02-26,91.11000061035156
+487815,JNJ,2014-02-27,91.36000061035156
+487816,JNJ,2014-02-28,92.12000274658205
+487817,JNJ,2014-03-03,91.55999755859376
+487818,JNJ,2014-03-04,93.33999633789062
+487819,JNJ,2014-03-05,92.58999633789062
+487820,JNJ,2014-03-06,92.88999938964844
+487821,JNJ,2014-03-07,93.31999969482422
+487822,JNJ,2014-03-10,93.4499969482422
+487823,JNJ,2014-03-11,93.48999786376952
+487824,JNJ,2014-03-12,93.5999984741211
+487825,JNJ,2014-03-13,93.0
+487826,JNJ,2014-03-14,92.80999755859376
+487827,JNJ,2014-03-17,93.93000030517578
+487828,JNJ,2014-03-18,93.94000244140624
+487829,JNJ,2014-03-19,93.58999633789062
+487830,JNJ,2014-03-20,94.12000274658205
+487831,JNJ,2014-03-21,95.93000030517578
+487832,JNJ,2014-03-24,95.1999969482422
+487833,JNJ,2014-03-25,97.37999725341795
+487834,JNJ,2014-03-26,97.0500030517578
+487835,JNJ,2014-03-27,97.27999877929688
+487836,JNJ,2014-03-28,97.44000244140624
+487837,JNJ,2014-03-31,98.2300033569336
+487838,JNJ,2014-04-01,97.94000244140624
+487839,JNJ,2014-04-02,98.2300033569336
+487840,JNJ,2014-04-03,98.26000213623048
+487841,JNJ,2014-04-04,98.41999816894533
+487842,JNJ,2014-04-07,97.88999938964844
+487843,JNJ,2014-04-08,98.05999755859376
+487844,JNJ,2014-04-09,98.9499969482422
+487845,JNJ,2014-04-10,96.54000091552734
+487846,JNJ,2014-04-11,96.87000274658205
+487847,JNJ,2014-04-14,97.13999938964844
+487848,JNJ,2014-04-15,99.1999969482422
+487849,JNJ,2014-04-16,98.75
+487850,JNJ,2014-04-17,98.95999908447266
+487851,JNJ,2014-04-21,100.0
+487852,JNJ,2014-04-22,100.18000030517578
+487853,JNJ,2014-04-23,100.22000122070312
+487854,JNJ,2014-04-24,99.95999908447266
+487855,JNJ,2014-04-25,99.79000091552734
+487856,JNJ,2014-04-28,101.33999633789062
+487857,JNJ,2014-04-29,101.02999877929688
+487858,JNJ,2014-04-30,101.29000091552734
+487859,JNJ,2014-05-01,100.52999877929688
+487860,JNJ,2014-05-02,99.30999755859376
+487861,JNJ,2014-05-05,100.0
+487862,JNJ,2014-05-06,99.51000213623048
+487863,JNJ,2014-05-07,100.91000366210938
+487864,JNJ,2014-05-08,100.5
+487865,JNJ,2014-05-09,100.91000366210938
+487866,JNJ,2014-05-12,100.5199966430664
+487867,JNJ,2014-05-13,101.0199966430664
+487868,JNJ,2014-05-14,100.87000274658205
+487869,JNJ,2014-05-15,100.69000244140624
+487870,JNJ,2014-05-16,100.58000183105467
+487871,JNJ,2014-05-19,100.63999938964844
+487872,JNJ,2014-05-20,100.25
+487873,JNJ,2014-05-21,101.13999938964844
+487874,JNJ,2014-05-22,100.95999908447266
+487875,JNJ,2014-05-23,100.9800033569336
+487876,JNJ,2014-05-27,100.80999755859376
+487877,JNJ,2014-05-28,100.3000030517578
+487878,JNJ,2014-05-29,100.76000213623048
+487879,JNJ,2014-05-30,101.45999908447266
+487880,JNJ,2014-06-02,102.16999816894533
+487881,JNJ,2014-06-03,102.45999908447266
+487882,JNJ,2014-06-04,102.68000030517578
+487883,JNJ,2014-06-05,103.22000122070312
+487884,JNJ,2014-06-06,103.18000030517578
+487885,JNJ,2014-06-09,103.22000122070312
+487886,JNJ,2014-06-10,104.0999984741211
+487887,JNJ,2014-06-11,103.31999969482422
+487888,JNJ,2014-06-12,102.52999877929688
+487889,JNJ,2014-06-13,102.52999877929688
+487890,JNJ,2014-06-16,102.4499969482422
+487891,JNJ,2014-06-17,101.93000030517578
+487892,JNJ,2014-06-18,102.80999755859376
+487893,JNJ,2014-06-19,103.80999755859376
+487894,JNJ,2014-06-20,105.2699966430664
+487895,JNJ,2014-06-23,104.75
+487896,JNJ,2014-06-24,104.58999633789062
+487897,JNJ,2014-06-25,105.76000213623048
+487898,JNJ,2014-06-26,105.6500015258789
+487899,JNJ,2014-06-27,104.98999786376952
+487900,JNJ,2014-06-30,104.62000274658205
+487901,JNJ,2014-07-01,105.87000274658205
+487902,JNJ,2014-07-02,105.86000061035156
+487903,JNJ,2014-07-03,105.41999816894533
+487904,JNJ,2014-07-07,106.47000122070312
+487905,JNJ,2014-07-08,105.72000122070312
+487906,JNJ,2014-07-09,106.04000091552734
+487907,JNJ,2014-07-10,105.8000030517578
+487908,JNJ,2014-07-11,105.0999984741211
+487909,JNJ,2014-07-14,105.37999725341795
+487910,JNJ,2014-07-15,103.27999877929688
+487911,JNJ,2014-07-16,102.22000122070312
+487912,JNJ,2014-07-17,100.37000274658205
+487913,JNJ,2014-07-18,101.8000030517578
+487914,JNJ,2014-07-21,101.2699966430664
+487915,JNJ,2014-07-22,102.47000122070312
+487916,JNJ,2014-07-23,102.19000244140624
+487917,JNJ,2014-07-24,102.1999969482422
+487918,JNJ,2014-07-25,102.11000061035156
+487919,JNJ,2014-07-28,102.11000061035156
+487920,JNJ,2014-07-29,101.95999908447266
+487921,JNJ,2014-07-30,102.3000030517578
+487922,JNJ,2014-07-31,100.08999633789062
+487923,JNJ,2014-08-01,99.9000015258789
+487924,JNJ,2014-08-04,100.16000366210938
+487925,JNJ,2014-08-05,99.81999969482422
+487926,JNJ,2014-08-06,100.70999908447266
+487927,JNJ,2014-08-07,99.93000030517578
+487928,JNJ,2014-08-08,101.08000183105467
+487929,JNJ,2014-08-11,101.16000366210938
+487930,JNJ,2014-08-12,100.62999725341795
+487931,JNJ,2014-08-13,101.73999786376952
+487932,JNJ,2014-08-14,102.0199966430664
+487933,JNJ,2014-08-15,101.16999816894533
+487934,JNJ,2014-08-18,102.6999969482422
+487935,JNJ,2014-08-19,102.95999908447266
+487936,JNJ,2014-08-20,103.20999908447266
+487937,JNJ,2014-08-21,104.19000244140624
+487938,JNJ,2014-08-22,103.0999984741211
+487939,JNJ,2014-08-25,103.2300033569336
+487940,JNJ,2014-08-26,103.44000244140624
+487941,JNJ,2014-08-27,103.22000122070312
+487942,JNJ,2014-08-28,102.9499969482422
+487943,JNJ,2014-08-29,103.7300033569336
+487944,JNJ,2014-09-02,103.36000061035156
+487945,JNJ,2014-09-03,103.76000213623048
+487946,JNJ,2014-09-04,103.83999633789062
+487947,JNJ,2014-09-05,104.41999816894533
+487948,JNJ,2014-09-08,104.0500030517578
+487949,JNJ,2014-09-09,103.8000030517578
+487950,JNJ,2014-09-10,104.98999786376952
+487951,JNJ,2014-09-11,104.5500030517578
+487952,JNJ,2014-09-12,104.58000183105467
+487953,JNJ,2014-09-15,104.72000122070312
+487954,JNJ,2014-09-16,105.87999725341795
+487955,JNJ,2014-09-17,106.19000244140624
+487956,JNJ,2014-09-18,107.3499984741211
+487957,JNJ,2014-09-19,107.98999786376952
+487958,JNJ,2014-09-22,107.87999725341795
+487959,JNJ,2014-09-23,107.45999908447266
+487960,JNJ,2014-09-24,108.63999938964844
+487961,JNJ,2014-09-25,107.0999984741211
+487962,JNJ,2014-09-26,107.0999984741211
+487963,JNJ,2014-09-29,106.54000091552734
+487964,JNJ,2014-09-30,106.58999633789062
+487965,JNJ,2014-10-01,104.3000030517578
+487966,JNJ,2014-10-02,103.8499984741211
+487967,JNJ,2014-10-03,105.12999725341795
+487968,JNJ,2014-10-06,104.86000061035156
+487969,JNJ,2014-10-07,102.38999938964844
+487970,JNJ,2014-10-08,104.91000366210938
+487971,JNJ,2014-10-09,102.08000183105467
+487972,JNJ,2014-10-10,101.2300033569336
+487973,JNJ,2014-10-13,99.12000274658205
+487974,JNJ,2014-10-14,97.01000213623048
+487975,JNJ,2014-10-15,98.20999908447266
+487976,JNJ,2014-10-16,96.77999877929688
+487977,JNJ,2014-10-17,98.6999969482422
+487978,JNJ,2014-10-20,99.1999969482422
+487979,JNJ,2014-10-21,100.36000061035156
+487980,JNJ,2014-10-22,101.22000122070312
+487981,JNJ,2014-10-23,102.62999725341795
+487982,JNJ,2014-10-24,103.12999725341795
+487983,JNJ,2014-10-27,104.06999969482422
+487984,JNJ,2014-10-28,104.79000091552734
+487985,JNJ,2014-10-29,105.55999755859376
+487986,JNJ,2014-10-30,107.04000091552734
+487987,JNJ,2014-10-31,107.77999877929688
+487988,JNJ,2014-11-03,107.45999908447266
+487989,JNJ,2014-11-04,108.62000274658205
+487990,JNJ,2014-11-05,108.81999969482422
+487991,JNJ,2014-11-06,109.01000213623048
+487992,JNJ,2014-11-07,108.1999969482422
+487993,JNJ,2014-11-10,108.81999969482422
+487994,JNJ,2014-11-11,108.91000366210938
+487995,JNJ,2014-11-12,108.75
+487996,JNJ,2014-11-13,109.06999969482422
+487997,JNJ,2014-11-14,108.16000366210938
+487998,JNJ,2014-11-17,108.3000030517578
+487999,JNJ,2014-11-18,108.83000183105467
+488000,JNJ,2014-11-19,108.76000213623048
+488001,JNJ,2014-11-20,108.18000030517578
+488002,JNJ,2014-11-21,107.86000061035156
+488003,JNJ,2014-11-24,106.87999725341795
+488004,JNJ,2014-11-25,106.6999969482422
+488005,JNJ,2014-11-26,107.20999908447266
+488006,JNJ,2014-11-28,108.25
+488007,JNJ,2014-12-01,108.02999877929688
+488008,JNJ,2014-12-02,108.51000213623048
+488009,JNJ,2014-12-03,107.72000122070312
+488010,JNJ,2014-12-04,107.55999755859376
+488011,JNJ,2014-12-05,108.51000213623048
+488012,JNJ,2014-12-08,108.5199966430664
+488013,JNJ,2014-12-09,108.0500030517578
+488014,JNJ,2014-12-10,106.23999786376952
+488015,JNJ,2014-12-11,106.72000122070312
+488016,JNJ,2014-12-12,104.43000030517578
+488017,JNJ,2014-12-15,103.95999908447266
+488018,JNJ,2014-12-16,102.76000213623048
+488019,JNJ,2014-12-17,104.06999969482422
+488020,JNJ,2014-12-18,106.80999755859376
+488021,JNJ,2014-12-19,105.5500030517578
+488022,JNJ,2014-12-22,106.73999786376952
+488023,JNJ,2014-12-23,104.27999877929688
+488024,JNJ,2014-12-24,104.58999633789062
+488025,JNJ,2014-12-26,105.05999755859376
+488026,JNJ,2014-12-29,105.33000183105467
+488027,JNJ,2014-12-30,105.36000061035156
+488028,JNJ,2014-12-31,104.56999969482422
+488029,JNJ,2015-01-02,104.5199966430664
+488030,JNJ,2015-01-05,103.79000091552734
+488031,JNJ,2015-01-06,103.27999877929688
+488032,JNJ,2015-01-07,105.55999755859376
+488033,JNJ,2015-01-08,106.38999938964844
+488034,JNJ,2015-01-09,104.94000244140624
+488035,JNJ,2015-01-12,104.58000183105467
+488036,JNJ,2015-01-13,104.76000213623048
+488037,JNJ,2015-01-14,104.0
+488038,JNJ,2015-01-15,102.48999786376952
+488039,JNJ,2015-01-16,104.04000091552734
+488040,JNJ,2015-01-20,101.29000091552734
+488041,JNJ,2015-01-21,101.9000015258789
+488042,JNJ,2015-01-22,103.76000213623048
+488043,JNJ,2015-01-23,102.1999969482422
+488044,JNJ,2015-01-26,102.26000213623048
+488045,JNJ,2015-01-27,102.08999633789062
+488046,JNJ,2015-01-28,101.4800033569336
+488047,JNJ,2015-01-29,102.37999725341795
+488048,JNJ,2015-01-30,100.13999938964844
+488049,JNJ,2015-02-02,100.83000183105467
+488050,JNJ,2015-02-03,102.45999908447266
+488051,JNJ,2015-02-04,101.36000061035156
+488052,JNJ,2015-02-05,102.45999908447266
+488053,JNJ,2015-02-06,101.0999984741211
+488054,JNJ,2015-02-09,99.77999877929688
+488055,JNJ,2015-02-10,100.3499984741211
+488056,JNJ,2015-02-11,100.37999725341795
+488057,JNJ,2015-02-12,98.44000244140624
+488058,JNJ,2015-02-13,99.62000274658205
+488059,JNJ,2015-02-17,100.44000244140624
+488060,JNJ,2015-02-18,99.95999908447266
+488061,JNJ,2015-02-19,100.6999969482422
+488062,JNJ,2015-02-20,100.26000213623048
+488063,JNJ,2015-02-23,100.18000030517578
+488064,JNJ,2015-02-24,100.6999969482422
+488065,JNJ,2015-02-25,101.20999908447266
+488066,JNJ,2015-02-26,102.8000030517578
+488067,JNJ,2015-02-27,102.51000213623048
+488068,JNJ,2015-03-02,103.22000122070312
+488069,JNJ,2015-03-03,102.33999633789062
+488070,JNJ,2015-03-04,101.6500015258789
+488071,JNJ,2015-03-05,102.5199966430664
+488072,JNJ,2015-03-06,100.11000061035156
+488073,JNJ,2015-03-09,100.66000366210938
+488074,JNJ,2015-03-10,99.52999877929688
+488075,JNJ,2015-03-11,98.31999969482422
+488076,JNJ,2015-03-12,99.83000183105467
+488077,JNJ,2015-03-13,99.20999908447266
+488078,JNJ,2015-03-16,101.05999755859376
+488079,JNJ,2015-03-17,99.88999938964844
+488080,JNJ,2015-03-18,101.45999908447266
+488081,JNJ,2015-03-19,101.69000244140624
+488082,JNJ,2015-03-20,102.4000015258789
+488083,JNJ,2015-03-23,102.9800033569336
+488084,JNJ,2015-03-24,101.95999908447266
+488085,JNJ,2015-03-25,100.33999633789062
+488086,JNJ,2015-03-26,100.13999938964844
+488087,JNJ,2015-03-27,100.33999633789062
+488088,JNJ,2015-03-30,101.5500030517578
+488089,JNJ,2015-03-31,100.5999984741211
+488090,JNJ,2015-04-01,99.1500015258789
+488091,JNJ,2015-04-02,99.63999938964844
+488092,JNJ,2015-04-06,99.16000366210938
+488093,JNJ,2015-04-07,100.0999984741211
+488094,JNJ,2015-04-08,100.16000366210938
+488095,JNJ,2015-04-09,101.33000183105467
+488096,JNJ,2015-04-10,102.05999755859376
+488097,JNJ,2015-04-13,100.5500030517578
+488098,JNJ,2015-04-14,100.5199966430664
+488099,JNJ,2015-04-15,100.5999984741211
+488100,JNJ,2015-04-16,99.79000091552734
+488101,JNJ,2015-04-17,99.58000183105467
+488102,JNJ,2015-04-20,100.20999908447266
+488103,JNJ,2015-04-21,100.3000030517578
+488104,JNJ,2015-04-22,100.43000030517578
+488105,JNJ,2015-04-23,100.45999908447266
+488106,JNJ,2015-04-24,101.08000183105467
+488107,JNJ,2015-04-27,100.58000183105467
+488108,JNJ,2015-04-28,100.73999786376952
+488109,JNJ,2015-04-29,100.38999938964844
+488110,JNJ,2015-04-30,99.1999969482422
+488111,JNJ,2015-05-01,100.12999725341795
+488112,JNJ,2015-05-04,100.3499984741211
+488113,JNJ,2015-05-05,99.5
+488114,JNJ,2015-05-06,99.16999816894533
+488115,JNJ,2015-05-07,99.66000366210938
+488116,JNJ,2015-05-08,101.47000122070312
+488117,JNJ,2015-05-11,101.02999877929688
+488118,JNJ,2015-05-12,100.47000122070312
+488119,JNJ,2015-05-13,100.5500030517578
+488120,JNJ,2015-05-14,101.83000183105467
+488121,JNJ,2015-05-15,102.3000030517578
+488122,JNJ,2015-05-18,103.41999816894533
+488123,JNJ,2015-05-19,103.95999908447266
+488124,JNJ,2015-05-20,103.5999984741211
+488125,JNJ,2015-05-21,102.41999816894533
+488126,JNJ,2015-05-22,101.3499984741211
+488127,JNJ,2015-05-26,100.81999969482422
+488128,JNJ,2015-05-27,101.12999725341795
+488129,JNJ,2015-05-28,101.1500015258789
+488130,JNJ,2015-05-29,100.13999938964844
+488131,JNJ,2015-06-01,100.04000091552734
+488132,JNJ,2015-06-02,99.9800033569336
+488133,JNJ,2015-06-03,100.08999633789062
+488134,JNJ,2015-06-04,99.2300033569336
+488135,JNJ,2015-06-05,98.58999633789062
+488136,JNJ,2015-06-08,97.95999908447266
+488137,JNJ,2015-06-09,98.20999908447266
+488138,JNJ,2015-06-10,98.87999725341795
+488139,JNJ,2015-06-11,99.23999786376952
+488140,JNJ,2015-06-12,98.3499984741211
+488141,JNJ,2015-06-15,97.48999786376952
+488142,JNJ,2015-06-16,98.36000061035156
+488143,JNJ,2015-06-17,98.7300033569336
+488144,JNJ,2015-06-18,100.36000061035156
+488145,JNJ,2015-06-19,99.86000061035156
+488146,JNJ,2015-06-22,100.08999633789062
+488147,JNJ,2015-06-23,99.77999877929688
+488148,JNJ,2015-06-24,99.33000183105467
+488149,JNJ,2015-06-25,99.12000274658205
+488150,JNJ,2015-06-26,99.63999938964844
+488151,JNJ,2015-06-29,97.68000030517578
+488152,JNJ,2015-06-30,97.45999908447266
+488153,JNJ,2015-07-01,98.47000122070312
+488154,JNJ,2015-07-02,98.44000244140624
+488155,JNJ,2015-07-06,98.1999969482422
+488156,JNJ,2015-07-07,98.91999816894533
+488157,JNJ,2015-07-08,97.7699966430664
+488158,JNJ,2015-07-09,98.4000015258789
+488159,JNJ,2015-07-10,99.52999877929688
+488160,JNJ,2015-07-13,100.2699966430664
+488161,JNJ,2015-07-14,99.77999877929688
+488162,JNJ,2015-07-15,100.41999816894533
+488163,JNJ,2015-07-16,101.11000061035156
+488164,JNJ,2015-07-17,100.08000183105467
+488165,JNJ,2015-07-20,100.37000274658205
+488166,JNJ,2015-07-21,100.33999633789062
+488167,JNJ,2015-07-22,100.18000030517578
+488168,JNJ,2015-07-23,100.1999969482422
+488169,JNJ,2015-07-24,99.1500015258789
+488170,JNJ,2015-07-27,98.27999877929688
+488171,JNJ,2015-07-28,99.0199966430664
+488172,JNJ,2015-07-29,99.7300033569336
+488173,JNJ,2015-07-30,99.83999633789062
+488174,JNJ,2015-07-31,100.20999908447266
+488175,JNJ,2015-08-03,100.0199966430664
+488176,JNJ,2015-08-04,99.8000030517578
+488177,JNJ,2015-08-05,100.5199966430664
+488178,JNJ,2015-08-06,99.06999969482422
+488179,JNJ,2015-08-07,98.8499984741211
+488180,JNJ,2015-08-10,99.79000091552734
+488181,JNJ,2015-08-11,99.01000213623048
+488182,JNJ,2015-08-12,98.70999908447266
+488183,JNJ,2015-08-13,98.4800033569336
+488184,JNJ,2015-08-14,98.80999755859376
+488185,JNJ,2015-08-17,99.87000274658205
+488186,JNJ,2015-08-18,99.37000274658205
+488187,JNJ,2015-08-19,99.30999755859376
+488188,JNJ,2015-08-20,98.79000091552734
+488189,JNJ,2015-08-21,95.55999755859376
+488190,JNJ,2015-08-24,92.81999969482422
+488191,JNJ,2015-08-25,90.7300033569336
+488192,JNJ,2015-08-26,95.11000061035156
+488193,JNJ,2015-08-27,96.22000122070312
+488194,JNJ,2015-08-28,95.16999816894533
+488195,JNJ,2015-08-31,93.9800033569336
+488196,JNJ,2015-09-01,92.08999633789062
+488197,JNJ,2015-09-02,93.3499984741211
+488198,JNJ,2015-09-03,92.63999938964844
+488199,JNJ,2015-09-04,91.30999755859376
+488200,JNJ,2015-09-08,93.94000244140624
+488201,JNJ,2015-09-09,92.22000122070312
+488202,JNJ,2015-09-10,92.72000122070312
+488203,JNJ,2015-09-11,92.93000030517578
+488204,JNJ,2015-09-14,93.31999969482422
+488205,JNJ,2015-09-15,94.4000015258789
+488206,JNJ,2015-09-16,94.61000061035156
+488207,JNJ,2015-09-17,94.83999633789062
+488208,JNJ,2015-09-18,93.38999938964844
+488209,JNJ,2015-09-21,93.12999725341795
+488210,JNJ,2015-09-22,93.23999786376952
+488211,JNJ,2015-09-23,92.98999786376952
+488212,JNJ,2015-09-24,92.4800033569336
+488213,JNJ,2015-09-25,91.0
+488214,JNJ,2015-09-28,91.37000274658205
+488215,JNJ,2015-09-29,93.04000091552734
+488216,JNJ,2015-09-30,93.3499984741211
+488217,JNJ,2015-10-01,93.16999816894533
+488218,JNJ,2015-10-02,93.93000030517578
+488219,JNJ,2015-10-05,94.76000213623048
+488220,JNJ,2015-10-06,93.41999816894533
+488221,JNJ,2015-10-07,94.9800033569336
+488222,JNJ,2015-10-08,95.08000183105467
+488223,JNJ,2015-10-09,95.37000274658205
+488224,JNJ,2015-10-12,95.98999786376952
+488225,JNJ,2015-10-13,95.4499969482422
+488226,JNJ,2015-10-14,94.52999877929688
+488227,JNJ,2015-10-15,97.1500015258789
+488228,JNJ,2015-10-16,98.23999786376952
+488229,JNJ,2015-10-19,97.94000244140624
+488230,JNJ,2015-10-20,97.58999633789062
+488231,JNJ,2015-10-21,97.62999725341795
+488232,JNJ,2015-10-22,99.52999877929688
+488233,JNJ,2015-10-23,100.30999755859376
+488234,JNJ,2015-10-26,99.94000244140624
+488235,JNJ,2015-10-27,100.19000244140624
+488236,JNJ,2015-10-28,100.4800033569336
+488237,JNJ,2015-10-29,101.37000274658205
+488238,JNJ,2015-10-30,101.02999877929688
+488239,JNJ,2015-11-02,102.16999816894533
+488240,JNJ,2015-11-03,101.95999908447266
+488241,JNJ,2015-11-04,101.94000244140624
+488242,JNJ,2015-11-05,102.33000183105467
+488243,JNJ,2015-11-06,101.91999816894533
+488244,JNJ,2015-11-09,100.83999633789062
+488245,JNJ,2015-11-10,101.4499969482422
+488246,JNJ,2015-11-11,101.86000061035156
+488247,JNJ,2015-11-12,100.2699966430664
+488248,JNJ,2015-11-13,99.87999725341795
+488249,JNJ,2015-11-16,101.22000122070312
+488250,JNJ,2015-11-17,101.5
+488251,JNJ,2015-11-18,102.66999816894533
+488252,JNJ,2015-11-19,102.48999786376952
+488253,JNJ,2015-11-20,102.4800033569336
+488254,JNJ,2015-11-23,102.7699966430664
+488255,JNJ,2015-11-24,102.04000091552734
+488256,JNJ,2015-11-25,101.95999908447266
+488257,JNJ,2015-11-27,102.37000274658205
+488258,JNJ,2015-11-30,101.23999786376952
+488259,JNJ,2015-12-01,102.36000061035156
+488260,JNJ,2015-12-02,102.0500030517578
+488261,JNJ,2015-12-03,100.79000091552734
+488262,JNJ,2015-12-04,102.9499969482422
+488263,JNJ,2015-12-07,103.31999969482422
+488264,JNJ,2015-12-08,102.41999816894533
+488265,JNJ,2015-12-09,102.1500015258789
+488266,JNJ,2015-12-10,102.63999938964844
+488267,JNJ,2015-12-11,101.68000030517578
+488268,JNJ,2015-12-14,102.1500015258789
+488269,JNJ,2015-12-15,104.12999725341795
+488270,JNJ,2015-12-16,105.25
+488271,JNJ,2015-12-17,103.63999938964844
+488272,JNJ,2015-12-18,101.9499969482422
+488273,JNJ,2015-12-21,101.58000183105467
+488274,JNJ,2015-12-22,102.70999908447266
+488275,JNJ,2015-12-23,103.48999786376952
+488276,JNJ,2015-12-24,103.72000122070312
+488277,JNJ,2015-12-28,103.22000122070312
+488278,JNJ,2015-12-29,104.02999877929688
+488279,JNJ,2015-12-30,103.77999877929688
+488280,JNJ,2015-12-31,102.72000122070312
+488281,JNJ,2016-01-04,100.4800033569336
+488282,JNJ,2016-01-05,100.9000015258789
+488283,JNJ,2016-01-06,100.38999938964844
+488284,JNJ,2016-01-07,99.22000122070312
+488285,JNJ,2016-01-08,98.16000366210938
+488286,JNJ,2016-01-11,97.56999969482422
+488287,JNJ,2016-01-12,98.23999786376952
+488288,JNJ,2016-01-13,97.0199966430664
+488289,JNJ,2016-01-14,98.88999938964844
+488290,JNJ,2016-01-15,97.0
+488291,JNJ,2016-01-19,97.5
+488292,JNJ,2016-01-20,95.75
+488293,JNJ,2016-01-21,95.94000244140624
+488294,JNJ,2016-01-22,96.75
+488295,JNJ,2016-01-25,96.4000015258789
+488296,JNJ,2016-01-26,101.18000030517578
+488297,JNJ,2016-01-27,102.16000366210938
+488298,JNJ,2016-01-28,102.2699966430664
+488299,JNJ,2016-01-29,104.44000244140624
+488300,JNJ,2016-02-01,104.37000274658205
+488301,JNJ,2016-02-02,103.41000366210938
+488302,JNJ,2016-02-03,104.13999938964844
+488303,JNJ,2016-02-04,103.9000015258789
+488304,JNJ,2016-02-05,100.54000091552734
+488305,JNJ,2016-02-08,102.0
+488306,JNJ,2016-02-09,101.97000122070312
+488307,JNJ,2016-02-10,101.7300033569336
+488308,JNJ,2016-02-11,101.6999969482422
+488309,JNJ,2016-02-12,101.81999969482422
+488310,JNJ,2016-02-16,102.31999969482422
+488311,JNJ,2016-02-17,102.5
+488312,JNJ,2016-02-18,104.23999786376952
+488313,JNJ,2016-02-19,104.16000366210938
+488314,JNJ,2016-02-22,104.75
+488315,JNJ,2016-02-23,104.08000183105467
+488316,JNJ,2016-02-24,104.95999908447266
+488317,JNJ,2016-02-25,106.37999725341795
+488318,JNJ,2016-02-26,105.77999877929688
+488319,JNJ,2016-02-29,105.20999908447266
+488320,JNJ,2016-03-01,107.22000122070312
+488321,JNJ,2016-03-02,107.04000091552734
+488322,JNJ,2016-03-03,106.6500015258789
+488323,JNJ,2016-03-04,106.5
+488324,JNJ,2016-03-07,106.73999786376952
+488325,JNJ,2016-03-08,106.22000122070312
+488326,JNJ,2016-03-09,106.83999633789062
+488327,JNJ,2016-03-10,107.13999938964844
+488328,JNJ,2016-03-11,107.70999908447266
+488329,JNJ,2016-03-14,107.66000366210938
+488330,JNJ,2016-03-15,107.76000213623048
+488331,JNJ,2016-03-16,107.41000366210938
+488332,JNJ,2016-03-17,106.73999786376952
+488333,JNJ,2016-03-18,107.5
+488334,JNJ,2016-03-21,107.27999877929688
+488335,JNJ,2016-03-22,107.37999725341795
+488336,JNJ,2016-03-23,108.5
+488337,JNJ,2016-03-24,108.30999755859376
+488338,JNJ,2016-03-28,108.2300033569336
+488339,JNJ,2016-03-29,109.13999938964844
+488340,JNJ,2016-03-30,108.9800033569336
+488341,JNJ,2016-03-31,108.1999969482422
+488342,JNJ,2016-04-01,109.19000244140624
+488343,JNJ,2016-04-04,108.58999633789062
+488344,JNJ,2016-04-05,108.9499969482422
+488345,JNJ,2016-04-06,109.41999816894533
+488346,JNJ,2016-04-07,109.2699966430664
+488347,JNJ,2016-04-08,109.0999984741211
+488348,JNJ,2016-04-11,108.97000122070312
+488349,JNJ,2016-04-12,109.5999984741211
+488350,JNJ,2016-04-13,109.87000274658205
+488351,JNJ,2016-04-14,109.83999633789062
+488352,JNJ,2016-04-15,110.18000030517578
+488353,JNJ,2016-04-18,110.93000030517578
+488354,JNJ,2016-04-19,112.68000030517578
+488355,JNJ,2016-04-20,113.58000183105467
+488356,JNJ,2016-04-21,113.56999969482422
+488357,JNJ,2016-04-22,113.31999969482422
+488358,JNJ,2016-04-25,113.51000213623048
+488359,JNJ,2016-04-26,112.91000366210938
+488360,JNJ,2016-04-27,112.7699966430664
+488361,JNJ,2016-04-28,112.4800033569336
+488362,JNJ,2016-04-29,112.08000183105467
+488363,JNJ,2016-05-02,112.75
+488364,JNJ,2016-05-03,112.69000244140624
+488365,JNJ,2016-05-04,112.22000122070312
+488366,JNJ,2016-05-05,112.87999725341795
+488367,JNJ,2016-05-06,112.73999786376952
+488368,JNJ,2016-05-09,113.72000122070312
+488369,JNJ,2016-05-10,114.66999816894533
+488370,JNJ,2016-05-11,114.37000274658205
+488371,JNJ,2016-05-12,114.2300033569336
+488372,JNJ,2016-05-13,113.55999755859376
+488373,JNJ,2016-05-16,114.44000244140624
+488374,JNJ,2016-05-17,113.83000183105467
+488375,JNJ,2016-05-18,113.58999633789062
+488376,JNJ,2016-05-19,112.8499984741211
+488377,JNJ,2016-05-20,112.63999938964844
+488378,JNJ,2016-05-23,112.16000366210938
+488379,JNJ,2016-05-24,112.69000244140624
+488380,JNJ,2016-05-25,113.3499984741211
+488381,JNJ,2016-05-26,112.9000015258789
+488382,JNJ,2016-05-27,113.05999755859376
+488383,JNJ,2016-05-31,112.69000244140624
+488384,JNJ,2016-06-01,112.77999877929688
+488385,JNJ,2016-06-02,114.48999786376952
+488386,JNJ,2016-06-03,114.76000213623048
+488387,JNJ,2016-06-06,115.7699966430664
+488388,JNJ,2016-06-07,115.7300033569336
+488389,JNJ,2016-06-08,115.8000030517578
+488390,JNJ,2016-06-09,117.0
+488391,JNJ,2016-06-10,117.01000213623048
+488392,JNJ,2016-06-13,116.79000091552734
+488393,JNJ,2016-06-14,117.12000274658205
+488394,JNJ,2016-06-15,116.41000366210938
+488395,JNJ,2016-06-16,116.63999938964844
+488396,JNJ,2016-06-17,115.4800033569336
+488397,JNJ,2016-06-20,116.54000091552734
+488398,JNJ,2016-06-21,116.18000030517578
+488399,JNJ,2016-06-22,116.45999908447266
+488400,JNJ,2016-06-23,117.37999725341795
+488401,JNJ,2016-06-24,115.62999725341795
+488402,JNJ,2016-06-27,116.5500030517578
+488403,JNJ,2016-06-28,118.2300033569336
+488404,JNJ,2016-06-29,119.33000183105467
+488405,JNJ,2016-06-30,121.3000030517578
+488406,JNJ,2016-07-01,121.29000091552734
+488407,JNJ,2016-07-05,122.2699966430664
+488408,JNJ,2016-07-06,122.63999938964844
+488409,JNJ,2016-07-07,122.51000213623048
+488410,JNJ,2016-07-08,122.8499984741211
+488411,JNJ,2016-07-11,122.93000030517578
+488412,JNJ,2016-07-12,122.91999816894533
+488413,JNJ,2016-07-13,123.0
+488414,JNJ,2016-07-14,123.18000030517578
+488415,JNJ,2016-07-15,123.0
+488416,JNJ,2016-07-18,123.13999938964844
+488417,JNJ,2016-07-19,125.25
+488418,JNJ,2016-07-20,125.13999938964844
+488419,JNJ,2016-07-21,125.1500015258789
+488420,JNJ,2016-07-22,125.02999877929688
+488421,JNJ,2016-07-25,124.88999938964844
+488422,JNJ,2016-07-26,125.1500015258789
+488423,JNJ,2016-07-27,124.7699966430664
+488424,JNJ,2016-07-28,124.45999908447266
+488425,JNJ,2016-07-29,125.2300033569336
+488426,JNJ,2016-08-01,125.4000015258789
+488427,JNJ,2016-08-02,124.8499984741211
+488428,JNJ,2016-08-03,123.9000015258789
+488429,JNJ,2016-08-04,123.86000061035156
+488430,JNJ,2016-08-05,124.23999786376952
+488431,JNJ,2016-08-08,123.6500015258789
+488432,JNJ,2016-08-09,123.43000030517578
+488433,JNJ,2016-08-10,123.36000061035156
+488434,JNJ,2016-08-11,123.7699966430664
+488435,JNJ,2016-08-12,123.22000122070312
+488436,JNJ,2016-08-15,122.30999755859376
+488437,JNJ,2016-08-16,120.33000183105467
+488438,JNJ,2016-08-17,121.30999755859376
+488439,JNJ,2016-08-18,120.72000122070312
+488440,JNJ,2016-08-19,119.91999816894533
+488441,JNJ,2016-08-22,119.12999725341795
+488442,JNJ,2016-08-23,119.44000244140624
+488443,JNJ,2016-08-24,118.70999908447266
+488444,JNJ,2016-08-25,118.56999969482422
+488445,JNJ,2016-08-26,119.04000091552734
+488446,JNJ,2016-08-29,119.91999816894533
+488447,JNJ,2016-08-30,119.47000122070312
+488448,JNJ,2016-08-31,119.33999633789062
+488449,JNJ,2016-09-01,119.08000183105467
+488450,JNJ,2016-09-02,119.31999969482422
+488451,JNJ,2016-09-06,119.75
+488452,JNJ,2016-09-07,119.61000061035156
+488453,JNJ,2016-09-08,119.47000122070312
+488454,JNJ,2016-09-09,118.2300033569336
+488455,JNJ,2016-09-12,119.16000366210938
+488456,JNJ,2016-09-13,117.61000061035156
+488457,JNJ,2016-09-14,117.86000061035156
+488458,JNJ,2016-09-15,118.62999725341795
+488459,JNJ,2016-09-16,118.25
+488460,JNJ,2016-09-19,117.66000366210938
+488461,JNJ,2016-09-20,117.9499969482422
+488462,JNJ,2016-09-21,118.91000366210938
+488463,JNJ,2016-09-22,119.45999908447266
+488464,JNJ,2016-09-23,118.80999755859376
+488465,JNJ,2016-09-26,117.77999877929688
+488466,JNJ,2016-09-27,119.22000122070312
+488467,JNJ,2016-09-28,119.38999938964844
+488468,JNJ,2016-09-29,117.2699966430664
+488469,JNJ,2016-09-30,118.12999725341795
+488470,JNJ,2016-10-03,118.80999755859376
+488471,JNJ,2016-10-04,118.81999969482422
+488472,JNJ,2016-10-05,119.18000030517578
+488473,JNJ,2016-10-06,118.75
+488474,JNJ,2016-10-07,119.23999786376952
+488475,JNJ,2016-10-10,119.8000030517578
+488476,JNJ,2016-10-11,117.63999938964844
+488477,JNJ,2016-10-12,117.97000122070312
+488478,JNJ,2016-10-13,118.26000213623048
+488479,JNJ,2016-10-14,117.55999755859376
+488480,JNJ,2016-10-17,118.48999786376952
+488481,JNJ,2016-10-18,115.41000366210938
+488482,JNJ,2016-10-19,114.58999633789062
+488483,JNJ,2016-10-20,114.87000274658205
+488484,JNJ,2016-10-21,113.44000244140624
+488485,JNJ,2016-10-24,113.61000061035156
+488486,JNJ,2016-10-25,113.95999908447266
+488487,JNJ,2016-10-26,114.55999755859376
+488488,JNJ,2016-10-27,115.6999969482422
+488489,JNJ,2016-10-28,115.33000183105467
+488490,JNJ,2016-10-31,115.98999786376952
+488491,JNJ,2016-11-01,115.33999633789062
+488492,JNJ,2016-11-02,114.86000061035156
+488493,JNJ,2016-11-03,115.02999877929688
+488494,JNJ,2016-11-04,115.11000061035156
+488495,JNJ,2016-11-07,116.66000366210938
+488496,JNJ,2016-11-08,117.0500030517578
+488497,JNJ,2016-11-09,120.30999755859376
+488498,JNJ,2016-11-10,119.54000091552734
+488499,JNJ,2016-11-11,118.47000122070312
+488500,JNJ,2016-11-14,116.5999984741211
+488501,JNJ,2016-11-15,116.31999969482422
+488502,JNJ,2016-11-16,116.36000061035156
+488503,JNJ,2016-11-17,116.56999969482422
+488504,JNJ,2016-11-18,115.36000061035156
+488505,JNJ,2016-11-21,115.0
+488506,JNJ,2016-11-22,112.73999786376952
+488507,JNJ,2016-11-23,113.06999969482422
+488508,JNJ,2016-11-25,114.12999725341795
+488509,JNJ,2016-11-28,113.12999725341795
+488510,JNJ,2016-11-29,112.4800033569336
+488511,JNJ,2016-11-30,111.3000030517578
+488512,JNJ,2016-12-01,111.37999725341795
+488513,JNJ,2016-12-02,111.95999908447266
+488514,JNJ,2016-12-05,111.94000244140624
+488515,JNJ,2016-12-06,112.05999755859376
+488516,JNJ,2016-12-07,111.0999984741211
+488517,JNJ,2016-12-08,110.98999786376952
+488518,JNJ,2016-12-09,112.26000213623048
+488519,JNJ,2016-12-12,115.36000061035156
+488520,JNJ,2016-12-13,115.88999938964844
+488521,JNJ,2016-12-14,114.98999786376952
+488522,JNJ,2016-12-15,115.88999938964844
+488523,JNJ,2016-12-16,115.87999725341795
+488524,JNJ,2016-12-19,116.0199966430664
+488525,JNJ,2016-12-20,115.66000366210938
+488526,JNJ,2016-12-21,115.30999755859376
+488527,JNJ,2016-12-22,115.44000244140624
+488528,JNJ,2016-12-23,115.95999908447266
+488529,JNJ,2016-12-27,115.91000366210938
+488530,JNJ,2016-12-28,115.0999984741211
+488531,JNJ,2016-12-29,115.48999786376952
+488532,JNJ,2016-12-30,115.20999908447266
+488533,JNJ,2017-01-03,115.83999633789062
+488534,JNJ,2017-01-04,115.6500015258789
+488535,JNJ,2017-01-05,116.86000061035156
+488536,JNJ,2017-01-06,116.3000030517578
+488537,JNJ,2017-01-09,116.27999877929688
+488538,JNJ,2017-01-10,116.16000366210938
+488539,JNJ,2017-01-11,114.7300033569336
+488540,JNJ,2017-01-12,114.62000274658205
+488541,JNJ,2017-01-13,114.5999984741211
+488542,JNJ,2017-01-17,114.87000274658205
+488543,JNJ,2017-01-18,114.6999969482422
+488544,JNJ,2017-01-19,114.1999969482422
+488545,JNJ,2017-01-20,114.1500015258789
+488546,JNJ,2017-01-23,113.91000366210938
+488547,JNJ,2017-01-24,111.76000213623048
+488548,JNJ,2017-01-25,112.8000030517578
+488549,JNJ,2017-01-26,111.83999633789062
+488550,JNJ,2017-01-27,113.37999725341795
+488551,JNJ,2017-01-30,113.12999725341795
+488552,JNJ,2017-01-31,113.25
+488553,JNJ,2017-02-01,113.2300033569336
+488554,JNJ,2017-02-02,113.56999969482422
+488555,JNJ,2017-02-03,113.63999938964844
+488556,JNJ,2017-02-06,113.4000015258789
+488557,JNJ,2017-02-07,113.4800033569336
+488558,JNJ,2017-02-08,113.4000015258789
+488559,JNJ,2017-02-09,114.08000183105467
+488560,JNJ,2017-02-10,115.23999786376952
+488561,JNJ,2017-02-13,115.87999725341795
+488562,JNJ,2017-02-14,116.36000061035156
+488563,JNJ,2017-02-15,117.1999969482422
+488564,JNJ,2017-02-16,118.08000183105467
+488565,JNJ,2017-02-17,118.86000061035156
+488566,JNJ,2017-02-21,119.66000366210938
+488567,JNJ,2017-02-22,119.5199966430664
+488568,JNJ,2017-02-23,121.6999969482422
+488569,JNJ,2017-02-24,122.7300033569336
+488570,JNJ,2017-02-27,122.4000015258789
+488571,JNJ,2017-02-28,122.20999908447266
+488572,JNJ,2017-03-01,123.86000061035156
+488573,JNJ,2017-03-02,123.62999725341795
+488574,JNJ,2017-03-03,123.79000091552734
+488575,JNJ,2017-03-06,123.70999908447266
+488576,JNJ,2017-03-07,123.83000183105467
+488577,JNJ,2017-03-08,124.0999984741211
+488578,JNJ,2017-03-09,125.9499969482422
+488579,JNJ,2017-03-10,126.20999908447266
+488580,JNJ,2017-03-13,126.68000030517578
+488581,JNJ,2017-03-14,127.0500030517578
+488582,JNJ,2017-03-15,128.9600067138672
+488583,JNJ,2017-03-16,128.4600067138672
+488584,JNJ,2017-03-17,128.05999755859375
+488585,JNJ,2017-03-20,128.07000732421875
+488586,JNJ,2017-03-21,127.25
+488587,JNJ,2017-03-22,126.26000213623048
+488588,JNJ,2017-03-23,125.9000015258789
+488589,JNJ,2017-03-24,125.4800033569336
+488590,JNJ,2017-03-27,125.8000030517578
+488591,JNJ,2017-03-28,125.66000366210938
+488592,JNJ,2017-03-29,124.91999816894533
+488593,JNJ,2017-03-30,124.66000366210938
+488594,JNJ,2017-03-31,124.5500030517578
+488595,JNJ,2017-04-03,124.69000244140624
+488596,JNJ,2017-04-04,124.68000030517578
+488597,JNJ,2017-04-05,124.8000030517578
+488598,JNJ,2017-04-06,125.0500030517578
+488599,JNJ,2017-04-07,124.91999816894533
+488600,JNJ,2017-04-10,124.33999633789062
+488601,JNJ,2017-04-11,124.22000122070312
+488602,JNJ,2017-04-12,125.4000015258789
+488603,JNJ,2017-04-13,124.98999786376952
+488604,JNJ,2017-04-17,125.72000122070312
+488605,JNJ,2017-04-18,121.81999969482422
+488606,JNJ,2017-04-19,121.37000274658205
+488607,JNJ,2017-04-20,121.87000274658205
+488608,JNJ,2017-04-21,121.76000213623048
+488609,JNJ,2017-04-24,122.88999938964844
+488610,JNJ,2017-04-25,123.43000030517578
+488611,JNJ,2017-04-26,123.51000213623048
+488612,JNJ,2017-04-27,123.73999786376952
+488613,JNJ,2017-04-28,123.47000122070312
+488614,JNJ,2017-05-01,123.33999633789062
+488615,JNJ,2017-05-02,123.6999969482422
+488616,JNJ,2017-05-03,123.33000183105467
+488617,JNJ,2017-05-04,123.9499969482422
+488618,JNJ,2017-05-05,123.51000213623048
+488619,JNJ,2017-05-08,123.25
+488620,JNJ,2017-05-09,123.20999908447266
+488621,JNJ,2017-05-10,122.80999755859376
+488622,JNJ,2017-05-11,123.1999969482422
+488623,JNJ,2017-05-12,123.63999938964844
+488624,JNJ,2017-05-15,126.98999786376952
+488625,JNJ,2017-05-16,127.7699966430664
+488626,JNJ,2017-05-17,126.66999816894533
+488627,JNJ,2017-05-18,126.97000122070312
+488628,JNJ,2017-05-19,127.0
+488629,JNJ,2017-05-22,127.26000213623048
+488630,JNJ,2017-05-23,127.5199966430664
+488631,JNJ,2017-05-24,127.51000213623048
+488632,JNJ,2017-05-25,127.52999877929688
+488633,JNJ,2017-05-26,126.91999816894533
+488634,JNJ,2017-05-30,127.11000061035156
+488635,JNJ,2017-05-31,128.25
+488636,JNJ,2017-06-01,128.77999877929688
+488637,JNJ,2017-06-02,130.0800018310547
+488638,JNJ,2017-06-05,130.36000061035156
+488639,JNJ,2017-06-06,130.8300018310547
+488640,JNJ,2017-06-07,130.75
+488641,JNJ,2017-06-08,130.5500030517578
+488642,JNJ,2017-06-09,131.52999877929688
+488643,JNJ,2017-06-12,131.82000732421875
+488644,JNJ,2017-06-13,132.02000427246094
+488645,JNJ,2017-06-14,132.77000427246094
+488646,JNJ,2017-06-15,133.0399932861328
+488647,JNJ,2017-06-16,134.35000610351562
+488648,JNJ,2017-06-19,134.07000732421875
+488649,JNJ,2017-06-20,134.22000122070312
+488650,JNJ,2017-06-21,134.91000366210938
+488651,JNJ,2017-06-22,136.0500030517578
+488652,JNJ,2017-06-23,136.42999267578125
+488653,JNJ,2017-06-26,136.33999633789062
+488654,JNJ,2017-06-27,135.00999450683594
+488655,JNJ,2017-06-28,133.82000732421875
+488656,JNJ,2017-06-29,132.63999938964844
+488657,JNJ,2017-06-30,132.2899932861328
+488658,JNJ,2017-07-03,132.89999389648438
+488659,JNJ,2017-07-05,133.63999938964844
+488660,JNJ,2017-07-06,132.52000427246094
+488661,JNJ,2017-07-07,132.5399932861328
+488662,JNJ,2017-07-10,131.5500030517578
+488663,JNJ,2017-07-11,131.22999572753906
+488664,JNJ,2017-07-12,132.22999572753906
+488665,JNJ,2017-07-13,131.86000061035156
+488666,JNJ,2017-07-14,132.60000610351562
+488667,JNJ,2017-07-17,132.14999389648438
+488668,JNJ,2017-07-18,134.4600067138672
+488669,JNJ,2017-07-19,135.2100067138672
+488670,JNJ,2017-07-20,136.57000732421875
+488671,JNJ,2017-07-21,135.30999755859375
+488672,JNJ,2017-07-24,133.00999450683594
+488673,JNJ,2017-07-25,131.8800048828125
+488674,JNJ,2017-07-26,130.9499969482422
+488675,JNJ,2017-07-27,130.8300018310547
+488676,JNJ,2017-07-28,131.85000610351562
+488677,JNJ,2017-07-31,132.72000122070312
+488678,JNJ,2017-08-01,132.50999450683594
+488679,JNJ,2017-08-02,132.16000366210938
+488680,JNJ,2017-08-03,133.35000610351562
+488681,JNJ,2017-08-04,133.17999267578125
+488682,JNJ,2017-08-07,132.86000061035156
+488683,JNJ,2017-08-08,132.27000427246094
+488684,JNJ,2017-08-09,133.22999572753906
+488685,JNJ,2017-08-10,133.08999633789062
+488686,JNJ,2017-08-11,133.10000610351562
+488687,JNJ,2017-08-14,133.47999572753906
+488688,JNJ,2017-08-15,133.3800048828125
+488689,JNJ,2017-08-16,134.1699981689453
+488690,JNJ,2017-08-17,133.0399932861328
+488691,JNJ,2017-08-18,132.6300048828125
+488692,JNJ,2017-08-21,133.4499969482422
+488693,JNJ,2017-08-22,134.6999969482422
+488694,JNJ,2017-08-23,132.8000030517578
+488695,JNJ,2017-08-24,132.88999938964844
+488696,JNJ,2017-08-25,131.67999267578125
+488697,JNJ,2017-08-28,131.74000549316406
+488698,JNJ,2017-08-29,132.2100067138672
+488699,JNJ,2017-08-30,131.07000732421875
+488700,JNJ,2017-08-31,132.3699951171875
+488701,JNJ,2017-09-01,131.02999877929688
+488702,JNJ,2017-09-05,129.89999389648438
+488703,JNJ,2017-09-06,130.6699981689453
+488704,JNJ,2017-09-07,132.19000244140625
+488705,JNJ,2017-09-08,130.97999572753906
+488706,JNJ,2017-09-11,133.2100067138672
+488707,JNJ,2017-09-12,132.6300048828125
+488708,JNJ,2017-09-13,132.4499969482422
+488709,JNJ,2017-09-14,134.17999267578125
+488710,JNJ,2017-09-15,134.4499969482422
+488711,JNJ,2017-09-18,135.3800048828125
+488712,JNJ,2017-09-19,135.22000122070312
+488713,JNJ,2017-09-20,133.22000122070312
+488714,JNJ,2017-09-21,131.75
+488715,JNJ,2017-09-22,131.38999938964844
+488716,JNJ,2017-09-25,131.1699981689453
+488717,JNJ,2017-09-26,130.94000244140625
+488718,JNJ,2017-09-27,129.75
+488719,JNJ,2017-09-28,129.47000122070312
+488720,JNJ,2017-09-29,130.00999450683594
+488721,JNJ,2017-10-02,131.22000122070312
+488722,JNJ,2017-10-03,132.10000610351562
+488723,JNJ,2017-10-04,132.88999938964844
+488724,JNJ,2017-10-05,133.19000244140625
+488725,JNJ,2017-10-06,133.22000122070312
+488726,JNJ,2017-10-09,133.4499969482422
+488727,JNJ,2017-10-10,133.89999389648438
+488728,JNJ,2017-10-11,136.64999389648438
+488729,JNJ,2017-10-12,136.8300018310547
+488730,JNJ,2017-10-13,136.42999267578125
+488731,JNJ,2017-10-16,136.1199951171875
+488732,JNJ,2017-10-17,140.7899932861328
+488733,JNJ,2017-10-18,140.67999267578125
+488734,JNJ,2017-10-19,142.0399932861328
+488735,JNJ,2017-10-20,142.39999389648438
+488736,JNJ,2017-10-23,143.6199951171875
+488737,JNJ,2017-10-24,141.63999938964844
+488738,JNJ,2017-10-25,142.36000061035156
+488739,JNJ,2017-10-26,141.80999755859375
+488740,JNJ,2017-10-27,141.77999877929688
+488741,JNJ,2017-10-30,140.0
+488742,JNJ,2017-10-31,139.41000366210938
+488743,JNJ,2017-11-01,139.97999572753906
+488744,JNJ,2017-11-02,139.92999267578125
+488745,JNJ,2017-11-03,140.0800018310547
+488746,JNJ,2017-11-06,139.75999450683594
+488747,JNJ,2017-11-07,139.77000427246094
+488748,JNJ,2017-11-08,141.32000732421875
+488749,JNJ,2017-11-09,140.35000610351562
+488750,JNJ,2017-11-10,139.55999755859375
+488751,JNJ,2017-11-13,139.75999450683594
+488752,JNJ,2017-11-14,139.49000549316406
+488753,JNJ,2017-11-15,139.10000610351562
+488754,JNJ,2017-11-16,138.8699951171875
+488755,JNJ,2017-11-17,138.0
+488756,JNJ,2017-11-20,137.92999267578125
+488757,JNJ,2017-11-21,138.33999633789062
+488758,JNJ,2017-11-22,137.2899932861328
+488759,JNJ,2017-11-24,138.00999450683594
+488760,JNJ,2017-11-27,138.10000610351562
+488761,JNJ,2017-11-28,140.02000427246094
+488762,JNJ,2017-11-29,139.80999755859375
+488763,JNJ,2017-11-30,139.3300018310547
+488764,JNJ,2017-12-01,139.97999572753906
+488765,JNJ,2017-12-04,139.00999450683594
+488766,JNJ,2017-12-05,139.6699981689453
+488767,JNJ,2017-12-06,141.05999755859375
+488768,JNJ,2017-12-07,140.00999450683594
+488769,JNJ,2017-12-08,140.58999633789062
+488770,JNJ,2017-12-11,141.13999938964844
+488771,JNJ,2017-12-12,142.60000610351562
+488772,JNJ,2017-12-13,142.88999938964844
+488773,JNJ,2017-12-14,141.64999389648438
+488774,JNJ,2017-12-15,142.4600067138672
+488775,JNJ,2017-12-18,141.8000030517578
+488776,JNJ,2017-12-19,141.77999877929688
+488777,JNJ,2017-12-20,141.16000366210938
+488778,JNJ,2017-12-21,141.05999755859375
+488779,JNJ,2017-12-22,140.1199951171875
+488780,JNJ,2017-12-26,140.08999633789062
+488781,JNJ,2017-12-27,140.57000732421875
+488782,JNJ,2017-12-28,140.55999755859375
+488783,JNJ,2017-12-29,139.72000122070312
+488784,JNJ,2018-01-02,139.22999572753906
+488785,JNJ,2018-01-03,140.55999755859375
+488786,JNJ,2018-01-04,140.5500030517578
+488787,JNJ,2018-01-05,141.7100067138672
+488788,JNJ,2018-01-08,141.88999938964844
+488789,JNJ,2018-01-09,144.13999938964844
+488790,JNJ,2018-01-10,143.97000122070312
+488791,JNJ,2018-01-11,144.7899932861328
+488792,JNJ,2018-01-12,145.75999450683594
+488793,JNJ,2018-01-16,146.86000061035156
+488794,JNJ,2018-01-17,146.97999572753906
+488795,JNJ,2018-01-18,146.9199981689453
+488796,JNJ,2018-01-19,147.36000061035156
+488797,JNJ,2018-01-22,148.13999938964844
+488798,JNJ,2018-01-23,141.8300018310547
+488799,JNJ,2018-01-24,142.07000732421875
+488800,JNJ,2018-01-25,144.39999389648438
+488801,JNJ,2018-01-26,145.3300018310547
+488802,JNJ,2018-01-29,143.67999267578125
+488803,JNJ,2018-01-30,142.42999267578125
+488804,JNJ,2018-01-31,138.19000244140625
+488805,JNJ,2018-02-01,140.02000427246094
+488806,JNJ,2018-02-02,137.67999267578125
+488807,JNJ,2018-02-05,130.38999938964844
+488808,JNJ,2018-02-06,131.8300018310547
+488809,JNJ,2018-02-07,131.4199981689453
+488810,JNJ,2018-02-08,126.36000061035156
+488811,JNJ,2018-02-09,129.52999877929688
+488812,JNJ,2018-02-12,130.27000427246094
+488813,JNJ,2018-02-13,129.9600067138672
+488814,JNJ,2018-02-14,129.6699981689453
+488815,JNJ,2018-02-15,131.22999572753906
+488816,JNJ,2018-02-16,133.14999389648438
+488817,JNJ,2018-02-20,130.8699951171875
+488818,JNJ,2018-02-21,129.91000366210938
+488819,JNJ,2018-02-22,129.91000366210938
+488820,JNJ,2018-02-23,132.02000427246094
+488821,JNJ,2018-02-26,132.07000732421875
+488822,JNJ,2018-02-27,131.6699981689453
+488823,JNJ,2018-02-28,129.8800048828125
+488824,JNJ,2018-03-01,127.27999877929688
+488825,JNJ,2018-03-02,128.82000732421875
+488826,JNJ,2018-03-05,129.7899932861328
+488827,JNJ,2018-03-06,128.22000122070312
+488828,JNJ,2018-03-07,129.0399932861328
+488829,JNJ,2018-03-08,132.05999755859375
+488830,JNJ,2018-03-09,133.8000030517578
+488831,JNJ,2018-03-12,132.6300048828125
+488832,JNJ,2018-03-13,134.35000610351562
+488833,JNJ,2018-03-14,132.32000732421875
+488834,JNJ,2018-03-15,133.05999755859375
+488835,JNJ,2018-03-16,133.67999267578125
+488836,JNJ,2018-03-19,130.24000549316406
+488837,JNJ,2018-03-20,131.2100067138672
+488838,JNJ,2018-03-21,131.19000244140625
+488839,JNJ,2018-03-22,127.37999725341795
+488840,JNJ,2018-03-23,125.0999984741211
+488841,JNJ,2018-03-26,127.38999938964844
+488842,JNJ,2018-03-27,127.20999908447266
+488843,JNJ,2018-03-28,127.4499969482422
+488844,JNJ,2018-03-29,128.14999389648438
+488845,JNJ,2018-04-02,124.55999755859376
+488846,JNJ,2018-04-03,128.35000610351562
+488847,JNJ,2018-04-04,130.41000366210938
+488848,JNJ,2018-04-05,130.7100067138672
+488849,JNJ,2018-04-06,128.10000610351562
+488850,JNJ,2018-04-09,129.47999572753906
+488851,JNJ,2018-04-10,130.25
+488852,JNJ,2018-04-11,129.6300048828125
+488853,JNJ,2018-04-12,130.42999267578125
+488854,JNJ,2018-04-13,130.6199951171875
+488855,JNJ,2018-04-16,131.75999450683594
+488856,JNJ,2018-04-17,130.5399932861328
+488857,JNJ,2018-04-18,127.72000122070312
+488858,JNJ,2018-04-19,127.5500030517578
+488859,JNJ,2018-04-20,126.66000366210938
+488860,JNJ,2018-04-23,126.83000183105467
+488861,JNJ,2018-04-24,126.19000244140624
+488862,JNJ,2018-04-25,126.76000213623048
+488863,JNJ,2018-04-26,128.00999450683594
+488864,JNJ,2018-04-27,128.27000427246094
+488865,JNJ,2018-04-30,126.48999786376952
+488866,JNJ,2018-05-01,126.01000213623048
+488867,JNJ,2018-05-02,123.5
+488868,JNJ,2018-05-03,123.02999877929688
+488869,JNJ,2018-05-04,124.19000244140624
+488870,JNJ,2018-05-07,123.58999633789062
+488871,JNJ,2018-05-08,122.61000061035156
+488872,JNJ,2018-05-09,123.51000213623048
+488873,JNJ,2018-05-10,125.3499984741211
+488874,JNJ,2018-05-11,127.23999786376952
+488875,JNJ,2018-05-14,126.05999755859376
+488876,JNJ,2018-05-15,125.12999725341795
+488877,JNJ,2018-05-16,125.3499984741211
+488878,JNJ,2018-05-17,123.8499984741211
+488879,JNJ,2018-05-18,124.23999786376952
+488880,JNJ,2018-05-21,123.72000122070312
+488881,JNJ,2018-05-22,122.91000366210938
+488882,JNJ,2018-05-23,123.4499969482422
+488883,JNJ,2018-05-24,122.25
+488884,JNJ,2018-05-25,121.47000122070312
+488885,JNJ,2018-05-29,119.4000015258789
+488886,JNJ,2018-05-30,120.97000122070312
+488887,JNJ,2018-05-31,119.62000274658205
+488888,JNJ,2018-06-01,121.26000213623048
+488889,JNJ,2018-06-04,121.9499969482422
+488890,JNJ,2018-06-05,121.4800033569336
+488891,JNJ,2018-06-06,122.79000091552734
+488892,JNJ,2018-06-07,123.33000183105467
+488893,JNJ,2018-06-08,124.05999755859376
+488894,JNJ,2018-06-11,122.66000366210938
+488895,JNJ,2018-06-12,122.54000091552734
+488896,JNJ,2018-06-13,122.62999725341795
+488897,JNJ,2018-06-14,122.41000366210938
+488898,JNJ,2018-06-15,122.61000061035156
+488899,JNJ,2018-06-18,121.31999969482422
+488900,JNJ,2018-06-19,122.56999969482422
+488901,JNJ,2018-06-20,122.04000091552734
+488902,JNJ,2018-06-21,121.4499969482422
+488903,JNJ,2018-06-22,122.83999633789062
+488904,JNJ,2018-06-25,122.58999633789062
+488905,JNJ,2018-06-26,122.3499984741211
+488906,JNJ,2018-06-27,121.61000061035156
+488907,JNJ,2018-06-28,122.0
+488908,JNJ,2018-06-29,121.33999633789062
+488909,JNJ,2018-07-02,121.58000183105467
+488910,JNJ,2018-07-03,122.70999908447266
+488911,JNJ,2018-07-05,125.0
+488912,JNJ,2018-07-06,125.75
+488913,JNJ,2018-07-09,126.0500030517578
+488914,JNJ,2018-07-10,127.37999725341795
+488915,JNJ,2018-07-11,126.23999786376952
+488916,JNJ,2018-07-12,127.76000213623048
+488917,JNJ,2018-07-13,125.93000030517578
+488918,JNJ,2018-07-16,124.69000244140624
+488919,JNJ,2018-07-17,129.11000061035156
+488920,JNJ,2018-07-18,127.8000030517578
+488921,JNJ,2018-07-19,125.94000244140624
+488922,JNJ,2018-07-20,125.8499984741211
+488923,JNJ,2018-07-23,126.62999725341795
+488924,JNJ,2018-07-24,129.36000061035156
+488925,JNJ,2018-07-25,128.6199951171875
+488926,JNJ,2018-07-26,130.27999877929688
+488927,JNJ,2018-07-27,131.5500030517578
+488928,JNJ,2018-07-30,132.1699981689453
+488929,JNJ,2018-07-31,132.52000427246094
+488930,JNJ,2018-08-01,132.63999938964844
+488931,JNJ,2018-08-02,131.25
+488932,JNJ,2018-08-03,131.9499969482422
+488933,JNJ,2018-08-06,132.02000427246094
+488934,JNJ,2018-08-07,131.4600067138672
+488935,JNJ,2018-08-08,131.1699981689453
+488936,JNJ,2018-08-09,131.1999969482422
+488937,JNJ,2018-08-10,130.75
+488938,JNJ,2018-08-13,130.22000122070312
+488939,JNJ,2018-08-14,129.5
+488940,JNJ,2018-08-15,130.42999267578125
+488941,JNJ,2018-08-16,132.47999572753906
+488942,JNJ,2018-08-17,134.47000122070312
+488943,JNJ,2018-08-20,136.8800048828125
+488944,JNJ,2018-08-21,135.35000610351562
+488945,JNJ,2018-08-22,134.61000061035156
+488946,JNJ,2018-08-23,135.11000061035156
+488947,JNJ,2018-08-24,135.9499969482422
+488948,JNJ,2018-08-27,134.9199981689453
+488949,JNJ,2018-08-28,134.32000732421875
+488950,JNJ,2018-08-29,134.86000061035156
+488951,JNJ,2018-08-30,134.9499969482422
+488952,JNJ,2018-08-31,134.69000244140625
+488953,JNJ,2018-09-04,133.72000122070312
+488954,JNJ,2018-09-05,135.86000061035156
+488955,JNJ,2018-09-06,136.8699951171875
+488956,JNJ,2018-09-07,137.32000732421875
+488957,JNJ,2018-09-10,137.2100067138672
+488958,JNJ,2018-09-11,138.50999450683594
+488959,JNJ,2018-09-12,139.36000061035156
+488960,JNJ,2018-09-13,139.88999938964844
+488961,JNJ,2018-09-14,139.49000549316406
+488962,JNJ,2018-09-17,139.9600067138672
+488963,JNJ,2018-09-18,140.5399932861328
+488964,JNJ,2018-09-19,140.4600067138672
+488965,JNJ,2018-09-20,141.97999572753906
+488966,JNJ,2018-09-21,142.8800048828125
+488967,JNJ,2018-09-24,140.47000122070312
+488968,JNJ,2018-09-25,138.63999938964844
+488969,JNJ,2018-09-26,138.16000366210938
+488970,JNJ,2018-09-27,138.22000122070312
+488971,JNJ,2018-09-28,138.1699981689453
+488972,JNJ,2018-10-01,139.69000244140625
+488973,JNJ,2018-10-02,140.47999572753906
+488974,JNJ,2018-10-03,139.02999877929688
+488975,JNJ,2018-10-04,139.35000610351562
+488976,JNJ,2018-10-05,139.10000610351562
+488977,JNJ,2018-10-08,139.38999938964844
+488978,JNJ,2018-10-09,139.1999969482422
+488979,JNJ,2018-10-10,137.72999572753906
+488980,JNJ,2018-10-11,133.83999633789062
+488981,JNJ,2018-10-12,133.8699951171875
+488982,JNJ,2018-10-15,133.9499969482422
+488983,JNJ,2018-10-16,136.55999755859375
+488984,JNJ,2018-10-17,139.4600067138672
+488985,JNJ,2018-10-18,139.5
+488986,JNJ,2018-10-19,139.0500030517578
+488987,JNJ,2018-10-22,138.67999267578125
+488988,JNJ,2018-10-23,138.92999267578125
+488989,JNJ,2018-10-24,137.47000122070312
+488990,JNJ,2018-10-25,138.47000122070312
+488991,JNJ,2018-10-26,136.97000122070312
+488992,JNJ,2018-10-29,137.5500030517578
+488993,JNJ,2018-10-30,140.75
+488994,JNJ,2018-10-31,139.99000549316406
+488995,JNJ,2018-11-01,140.82000732421875
+488996,JNJ,2018-11-02,140.67999267578125
+488997,JNJ,2018-11-05,142.1999969482422
+488998,JNJ,2018-11-06,142.57000732421875
+488999,JNJ,2018-11-07,144.75
+489000,JNJ,2018-11-08,145.3000030517578
+489001,JNJ,2018-11-09,145.33999633789062
+489002,JNJ,2018-11-12,145.6199951171875
+489003,JNJ,2018-11-13,144.67999267578125
+489004,JNJ,2018-11-14,144.25
+489005,JNJ,2018-11-15,144.5
+489006,JNJ,2018-11-16,145.99000549316406
+489007,JNJ,2018-11-19,147.72999572753906
+489008,JNJ,2018-11-20,146.4499969482422
+489009,JNJ,2018-11-21,141.99000549316406
+489010,JNJ,2018-11-23,142.22999572753906
+489011,JNJ,2018-11-26,141.3699951171875
+489012,JNJ,2018-11-27,143.22000122070312
+489013,JNJ,2018-11-28,146.44000244140625
+489014,JNJ,2018-11-29,145.85000610351562
+489015,JNJ,2018-11-30,146.89999389648438
+489016,JNJ,2018-12-03,146.2100067138672
+489017,JNJ,2018-12-04,146.02999877929688
+489018,JNJ,2018-12-06,145.91000366210938
+489019,JNJ,2018-12-07,145.42999267578125
+489020,JNJ,2018-12-10,145.25999450683594
+489021,JNJ,2018-12-11,146.5
+489022,JNJ,2018-12-12,147.10000610351562
+489023,JNJ,2018-12-13,147.83999633789062
+489024,JNJ,2018-12-14,133.0
+489025,JNJ,2018-12-17,129.13999938964844
+489026,JNJ,2018-12-18,130.4199981689453
+489027,JNJ,2018-12-19,127.61000061035156
+489028,JNJ,2018-12-20,128.27000427246094
+489029,JNJ,2018-12-21,128.08999633789062
+489030,JNJ,2018-12-24,122.83999633789062
+489031,JNJ,2018-12-26,126.70999908447266
+489032,JNJ,2018-12-27,127.41000366210938
+489033,JNJ,2018-12-28,127.2699966430664
+489034,JNJ,2018-12-31,129.0500030517578
+489035,JNJ,2019-01-02,127.75
+489036,JNJ,2019-01-03,125.72000122070312
+489037,JNJ,2019-01-04,127.83000183105467
+489038,JNJ,2019-01-07,127.01000213623048
+489039,JNJ,2019-01-08,129.9600067138672
+489040,JNJ,2019-01-09,128.92999267578125
+489041,JNJ,2019-01-10,129.7100067138672
+489042,JNJ,2019-01-11,129.75
+489043,JNJ,2019-01-14,128.27999877929688
+489044,JNJ,2019-01-15,129.36000061035156
+489045,JNJ,2019-01-16,128.0399932861328
+489046,JNJ,2019-01-17,129.08999633789062
+489047,JNJ,2019-01-18,130.69000244140625
+489048,JNJ,2019-01-22,128.8000030517578
+489049,JNJ,2019-01-23,128.8000030517578
+489050,JNJ,2019-01-24,127.02999877929688
+489051,JNJ,2019-01-25,128.22999572753906
+489052,JNJ,2019-01-28,128.99000549316406
+489053,JNJ,2019-01-29,130.3300018310547
+489054,JNJ,2019-01-30,131.63999938964844
+489055,JNJ,2019-01-31,133.0800018310547
+489056,JNJ,2019-02-01,134.1999969482422
+489057,JNJ,2019-02-04,132.8800048828125
+489058,JNJ,2019-02-05,132.8800048828125
+489059,JNJ,2019-02-06,133.0
+489060,JNJ,2019-02-07,132.0500030517578
+489061,JNJ,2019-02-08,132.39999389648438
+489062,JNJ,2019-02-11,132.0
+489063,JNJ,2019-02-12,134.16000366210938
+489064,JNJ,2019-02-13,134.4499969482422
+489065,JNJ,2019-02-14,134.30999755859375
+489066,JNJ,2019-02-15,136.3800048828125
+489067,JNJ,2019-02-19,135.69000244140625
+489068,JNJ,2019-02-20,136.35000610351562
+489069,JNJ,2019-02-21,135.4199981689453
+489070,JNJ,2019-02-22,136.60000610351562
+489071,JNJ,2019-02-25,136.1999969482422
+489072,JNJ,2019-02-26,136.11000061035156
+489073,JNJ,2019-02-27,135.8699951171875
+489074,JNJ,2019-02-28,136.63999938964844
+489075,JNJ,2019-03-01,138.35000610351562
+489076,JNJ,2019-03-04,138.47999572753906
+489077,JNJ,2019-03-05,138.77000427246094
+489078,JNJ,2019-03-06,139.08999633789062
+489079,JNJ,2019-03-07,138.24000549316406
+489080,JNJ,2019-03-08,138.05999755859375
+489081,JNJ,2019-03-11,138.55999755859375
+489082,JNJ,2019-03-12,139.17999267578125
+489083,JNJ,2019-03-13,139.41000366210938
+489084,JNJ,2019-03-14,138.02000427246094
+489085,JNJ,2019-03-15,137.60000610351562
+489086,JNJ,2019-03-18,137.1699981689453
+489087,JNJ,2019-03-19,138.44000244140625
+489088,JNJ,2019-03-20,137.2899932861328
+489089,JNJ,2019-03-21,138.10000610351562
+489090,JNJ,2019-03-22,136.91000366210938
+489091,JNJ,2019-03-25,136.61000061035156
+489092,JNJ,2019-03-26,138.57000732421875
+489093,JNJ,2019-03-27,138.6999969482422
+489094,JNJ,2019-03-28,138.8800048828125
+489095,JNJ,2019-03-29,139.7899932861328
+489096,JNJ,2019-04-01,138.97999572753906
+489097,JNJ,2019-04-02,137.7100067138672
+489098,JNJ,2019-04-03,137.1699981689453
+489099,JNJ,2019-04-04,135.57000732421875
+489100,JNJ,2019-04-05,136.17999267578125
+489101,JNJ,2019-04-08,136.13999938964844
+489102,JNJ,2019-04-09,135.57000732421875
+489103,JNJ,2019-04-10,135.5800018310547
+489104,JNJ,2019-04-11,135.2100067138672
+489105,JNJ,2019-04-12,135.97999572753906
+489106,JNJ,2019-04-15,136.52000427246094
+489107,JNJ,2019-04-16,138.02000427246094
+489108,JNJ,2019-04-17,138.52000427246094
+489109,JNJ,2019-04-18,137.52000427246094
+489110,JNJ,2019-04-22,137.8300018310547
+489111,JNJ,2019-04-23,139.89999389648438
+489112,JNJ,2019-04-24,139.1999969482422
+489113,JNJ,2019-04-25,139.64999389648438
+489114,JNJ,2019-04-26,140.38999938964844
+489115,JNJ,2019-04-29,139.83999633789062
+489116,JNJ,2019-04-30,141.1999969482422
+489117,JNJ,2019-05-01,141.9499969482422
+489118,JNJ,2019-05-02,141.27999877929688
+489119,JNJ,2019-05-03,142.00999450683594
+489120,JNJ,2019-05-06,142.08999633789062
+489121,JNJ,2019-05-07,139.97000122070312
+489122,JNJ,2019-05-08,139.7899932861328
+489123,JNJ,2019-05-09,138.72999572753906
+489124,JNJ,2019-05-10,139.0500030517578
+489125,JNJ,2019-05-13,137.1999969482422
+489126,JNJ,2019-05-14,136.82000732421875
+489127,JNJ,2019-05-15,136.91000366210938
+489128,JNJ,2019-05-16,138.2100067138672
+489129,JNJ,2019-05-17,138.61000061035156
+489130,JNJ,2019-05-20,138.4199981689453
+489131,JNJ,2019-05-21,138.1199951171875
+489132,JNJ,2019-05-22,138.75999450683594
+489133,JNJ,2019-05-23,139.7899932861328
+489134,JNJ,2019-05-24,138.85000610351562
+489135,JNJ,2019-05-28,137.07000732421875
+489136,JNJ,2019-05-29,131.3300018310547
+489137,JNJ,2019-05-30,132.11000061035156
+489138,JNJ,2019-05-31,131.14999389648438
+489139,JNJ,2019-06-03,131.44000244140625
+489140,JNJ,2019-06-04,133.72999572753906
+489141,JNJ,2019-06-05,134.3800048828125
+489142,JNJ,2019-06-06,136.67999267578125
+489143,JNJ,2019-06-07,138.5500030517578
+489144,JNJ,2019-06-10,139.02000427246094
+489145,JNJ,2019-06-11,139.77999877929688
+489146,JNJ,2019-06-12,141.67999267578125
+489147,JNJ,2019-06-13,140.7100067138672
+489148,JNJ,2019-06-14,140.08999633789062
+489149,JNJ,2019-06-17,139.44000244140625
+489150,JNJ,2019-06-18,140.22999572753906
+489151,JNJ,2019-06-19,140.4499969482422
+489152,JNJ,2019-06-20,142.2100067138672
+489153,JNJ,2019-06-21,142.08999633789062
+489154,JNJ,2019-06-24,143.05999755859375
+489155,JNJ,2019-06-25,144.24000549316406
+489156,JNJ,2019-06-26,141.85000610351562
+489157,JNJ,2019-06-27,140.69000244140625
+489158,JNJ,2019-06-28,139.27999877929688
+489159,JNJ,2019-07-01,139.36000061035156
+489160,JNJ,2019-07-02,140.02999877929688
+489161,JNJ,2019-07-03,142.13999938964844
+489162,JNJ,2019-07-05,140.57000732421875
+489163,JNJ,2019-07-08,140.97000122070312
+489164,JNJ,2019-07-09,141.41000366210938
+489165,JNJ,2019-07-10,141.2100067138672
+489166,JNJ,2019-07-11,140.11000061035156
+489167,JNJ,2019-07-12,134.3000030517578
+489168,JNJ,2019-07-15,134.7100067138672
+489169,JNJ,2019-07-16,132.5
+489170,JNJ,2019-07-17,131.86000061035156
+489171,JNJ,2019-07-18,132.07000732421875
+489172,JNJ,2019-07-19,130.30999755859375
+489173,JNJ,2019-07-22,128.63999938964844
+489174,JNJ,2019-07-23,128.83999633789062
+489175,JNJ,2019-07-24,129.77999877929688
+489176,JNJ,2019-07-25,131.1199951171875
+489177,JNJ,2019-07-26,130.72999572753906
+489178,JNJ,2019-07-29,133.02000427246094
+489179,JNJ,2019-07-30,132.0800018310547
+489180,JNJ,2019-07-31,130.22000122070312
+489181,JNJ,2019-08-01,130.2899932861328
+489182,JNJ,2019-08-02,131.07000732421875
+489183,JNJ,2019-08-05,130.16000366210938
+489184,JNJ,2019-08-06,130.77000427246094
+489185,JNJ,2019-08-07,130.2100067138672
+489186,JNJ,2019-08-08,131.67999267578125
+489187,JNJ,2019-08-09,132.0399932861328
+489188,JNJ,2019-08-12,131.92999267578125
+489189,JNJ,2019-08-13,133.4199981689453
+489190,JNJ,2019-08-14,130.25999450683594
+489191,JNJ,2019-08-15,130.5399932861328
+489192,JNJ,2019-08-16,131.36000061035156
+489193,JNJ,2019-08-19,132.25
+489194,JNJ,2019-08-20,130.60000610351562
+489195,JNJ,2019-08-21,131.52999877929688
+489196,JNJ,2019-08-22,131.27000427246094
+489197,JNJ,2019-08-23,127.7300033569336
+489198,JNJ,2019-08-26,127.8000030517578
+489199,JNJ,2019-08-27,129.63999938964844
+489200,JNJ,2019-08-28,128.67999267578125
+489201,JNJ,2019-08-29,128.24000549316406
+489202,JNJ,2019-08-30,128.36000061035156
+489203,JNJ,2019-09-03,128.74000549316406
+489204,JNJ,2019-09-04,128.86000061035156
+489205,JNJ,2019-09-05,128.5800018310547
+489206,JNJ,2019-09-06,128.2100067138672
+489207,JNJ,2019-09-09,126.9499969482422
+489208,JNJ,2019-09-10,129.5500030517578
+489209,JNJ,2019-09-11,131.1699981689453
+489210,JNJ,2019-09-12,130.42999267578125
+489211,JNJ,2019-09-13,130.77999877929688
+489212,JNJ,2019-09-16,129.5399932861328
+489213,JNJ,2019-09-17,129.6699981689453
+489214,JNJ,2019-09-18,130.41000366210938
+489215,JNJ,2019-09-19,130.11000061035156
+489216,JNJ,2019-09-20,131.64999389648438
+489217,JNJ,2019-09-23,131.74000549316406
+489218,JNJ,2019-09-24,131.5500030517578
+489219,JNJ,2019-09-25,130.99000549316406
+489220,JNJ,2019-09-26,128.85000610351562
+489221,JNJ,2019-09-27,128.60000610351562
+489222,JNJ,2019-09-30,129.3800048828125
+489223,JNJ,2019-10-01,129.99000549316406
+489224,JNJ,2019-10-02,132.0
+489225,JNJ,2019-10-03,131.19000244140625
+489226,JNJ,2019-10-04,133.66000366210938
+489227,JNJ,2019-10-07,133.16000366210938
+489228,JNJ,2019-10-08,131.83999633789062
+489229,JNJ,2019-10-09,129.22000122070312
+489230,JNJ,2019-10-10,129.05999755859375
+489231,JNJ,2019-10-11,131.3300018310547
+489232,JNJ,2019-10-14,130.72000122070312
+489233,JNJ,2019-10-15,132.83999633789062
+489234,JNJ,2019-10-16,135.1699981689453
+489235,JNJ,2019-10-17,136.1699981689453
+489236,JNJ,2019-10-18,127.6999969482422
+489237,JNJ,2019-10-21,128.02000427246094
+489238,JNJ,2019-10-22,129.1999969482422
+489239,JNJ,2019-10-23,129.89999389648438
+489240,JNJ,2019-10-24,127.5
+489241,JNJ,2019-10-25,128.35000610351562
+489242,JNJ,2019-10-28,129.17999267578125
+489243,JNJ,2019-10-29,129.1199951171875
+489244,JNJ,2019-10-30,132.83999633789062
+489245,JNJ,2019-10-31,132.0399932861328
+489246,JNJ,2019-11-01,131.1999969482422
+489247,JNJ,2019-11-04,130.22999572753906
+489248,JNJ,2019-11-05,130.4199981689453
+489249,JNJ,2019-11-06,130.9600067138672
+489250,JNJ,2019-11-07,131.42999267578125
+489251,JNJ,2019-11-08,133.0
+489252,JNJ,2019-11-11,131.97999572753906
+489253,JNJ,2019-11-12,131.35000610351562
+489254,JNJ,2019-11-13,131.27000427246094
+489255,JNJ,2019-11-14,130.9600067138672
+489256,JNJ,2019-11-15,134.94000244140625
+489257,JNJ,2019-11-18,134.8300018310547
+489258,JNJ,2019-11-19,134.82000732421875
+489259,JNJ,2019-11-20,135.94000244140625
+489260,JNJ,2019-11-21,136.44000244140625
+489261,JNJ,2019-11-22,138.07000732421875
+489262,JNJ,2019-11-25,137.17999267578125
+489263,JNJ,2019-11-26,137.1699981689453
+489264,JNJ,2019-11-27,137.75
+489265,JNJ,2019-11-29,137.49000549316406
+489266,JNJ,2019-12-02,137.36000061035156
+489267,JNJ,2019-12-03,137.16000366210938
+489268,JNJ,2019-12-04,139.3800048828125
+489269,JNJ,2019-12-05,139.55999755859375
+489270,JNJ,2019-12-06,140.3800048828125
+489271,JNJ,2019-12-09,140.5
+489272,JNJ,2019-12-10,139.99000549316406
+489273,JNJ,2019-12-11,140.97999572753906
+489274,JNJ,2019-12-12,141.33999633789062
+489275,JNJ,2019-12-13,141.3800048828125
+489276,JNJ,2019-12-16,141.7899932861328
+489277,JNJ,2019-12-17,143.55999755859375
+489278,JNJ,2019-12-18,143.19000244140625
+489279,JNJ,2019-12-19,145.35000610351562
+489280,JNJ,2019-12-20,146.05999755859375
+489281,JNJ,2019-12-23,146.44000244140625
+489282,JNJ,2019-12-24,145.92999267578125
+489283,JNJ,2019-12-26,145.8300018310547
+489284,JNJ,2019-12-27,145.75
+489285,JNJ,2019-12-30,145.3000030517578
+489286,JNJ,2019-12-31,145.8699951171875
+489287,JNJ,2020-01-02,145.97000122070312
+489288,JNJ,2020-01-03,144.27999877929688
+489289,JNJ,2020-01-06,144.10000610351562
+489290,JNJ,2020-01-07,144.97999572753906
+489291,JNJ,2020-01-08,144.9600067138672
+489292,JNJ,2020-01-09,145.38999938964844
+489293,JNJ,2020-01-10,145.05999755859375
+489294,JNJ,2020-01-13,145.6999969482422
+489295,JNJ,2020-01-14,146.52000427246094
+489296,JNJ,2020-01-15,147.00999450683594
+489297,JNJ,2020-01-16,148.1999969482422
+489298,JNJ,2020-01-17,149.1699981689453
+489299,JNJ,2020-01-21,149.27000427246094
+489300,JNJ,2020-01-22,148.25
+489301,JNJ,2020-01-23,148.52999877929688
+489302,JNJ,2020-01-24,148.32000732421875
+489303,JNJ,2020-01-27,148.75
+489304,JNJ,2020-01-28,149.5
+489305,JNJ,2020-01-29,150.5399932861328
+489306,JNJ,2020-01-30,150.36000061035156
+489307,JNJ,2020-01-31,148.8699951171875
+489308,JNJ,2020-02-03,150.1699981689453
+489309,JNJ,2020-02-04,151.60000610351562
+489310,JNJ,2020-02-05,153.99000549316406
+489311,JNJ,2020-02-06,153.52999877929688
+489312,JNJ,2020-02-07,151.88999938964844
+489313,JNJ,2020-02-10,151.86000061035156
+489314,JNJ,2020-02-11,151.99000549316406
+489315,JNJ,2020-02-12,151.08999633789062
+489316,JNJ,2020-02-13,150.08999633789062
+489317,JNJ,2020-02-14,150.1300048828125
+489318,JNJ,2020-02-18,149.13999938964844
+489319,JNJ,2020-02-19,148.94000244140625
+489320,JNJ,2020-02-20,148.3699951171875
+489321,JNJ,2020-02-21,149.92999267578125
+489322,JNJ,2020-02-24,145.91000366210938
+489323,JNJ,2020-02-25,144.64999389648438
+489324,JNJ,2020-02-26,143.67999267578125
+489325,JNJ,2020-02-27,139.1199951171875
+489326,JNJ,2020-02-28,134.47999572753906
+489327,JNJ,2020-03-02,140.02000427246094
+489328,JNJ,2020-03-03,135.58999633789062
+489329,JNJ,2020-03-04,143.47999572753906
+489330,JNJ,2020-03-05,142.00999450683594
+489331,JNJ,2020-03-06,142.02999877929688
+489332,JNJ,2020-03-09,136.44000244140625
+489333,JNJ,2020-03-10,141.63999938964844
+489334,JNJ,2020-03-11,131.8000030517578
+489335,JNJ,2020-03-12,125.41000366210938
+489336,JNJ,2020-03-13,134.2899932861328
+489337,JNJ,2020-03-16,127.12999725341795
+489338,JNJ,2020-03-17,136.58999633789062
+489339,JNJ,2020-03-18,134.9600067138672
+489340,JNJ,2020-03-19,127.0500030517578
+489341,JNJ,2020-03-20,119.88999938964844
+489342,JNJ,2020-03-23,111.13999938964844
+489343,JNJ,2020-03-24,119.18000030517578
+489344,JNJ,2020-03-25,119.4000015258789
+489345,JNJ,2020-03-26,126.56999969482422
+489346,JNJ,2020-03-27,123.16000366210938
+489347,JNJ,2020-03-30,133.00999450683594
+489348,JNJ,2020-03-31,131.1300048828125
+489349,JNJ,2020-04-01,128.80999755859375
+489350,JNJ,2020-04-02,133.14999389648438
+489351,JNJ,2020-04-03,134.1699981689453
+489352,JNJ,2020-04-06,139.75999450683594
+489353,JNJ,2020-04-07,137.47999572753906
+489354,JNJ,2020-04-08,143.25999450683594
+489355,JNJ,2020-04-09,141.22999572753906
+489356,JNJ,2020-04-13,139.77000427246094
+489357,JNJ,2020-04-14,146.02999877929688
+489358,JNJ,2020-04-15,147.66000366210938
+489359,JNJ,2020-04-16,149.6699981689453
+489360,JNJ,2020-04-17,152.02000427246094
+489361,JNJ,2020-04-20,151.6699981689453
+489362,JNJ,2020-04-21,149.67999267578125
+489363,JNJ,2020-04-22,152.99000549316406
+489364,JNJ,2020-04-23,155.50999450683594
+489365,JNJ,2020-04-24,154.86000061035156
+489366,JNJ,2020-04-27,154.2899932861328
+489367,JNJ,2020-04-28,151.38999938964844
+489368,JNJ,2020-04-29,150.24000549316406
+489369,JNJ,2020-04-30,150.0399932861328
+489370,JNJ,2020-05-01,148.2899932861328
+489371,JNJ,2020-05-04,148.27000427246094
+489372,JNJ,2020-05-05,149.5
+489373,JNJ,2020-05-06,148.0800018310547
+489374,JNJ,2020-05-07,147.58999633789062
+489375,JNJ,2020-05-08,148.6999969482422
+489376,JNJ,2020-05-11,149.11000061035156
+489377,JNJ,2020-05-12,147.13999938964844
+489378,JNJ,2020-05-13,147.1300048828125
+489379,JNJ,2020-05-14,147.63999938964844
+489380,JNJ,2020-05-15,150.44000244140625
+489381,JNJ,2020-05-18,150.52000427246094
+489382,JNJ,2020-05-19,149.02000427246094
+489383,JNJ,2020-05-20,147.67999267578125
+489384,JNJ,2020-05-21,146.7100067138672
+489385,JNJ,2020-05-22,144.3699951171875
+489386,JNJ,2020-05-26,144.55999755859375
+489387,JNJ,2020-05-27,144.88999938964844
+489388,JNJ,2020-05-28,146.97000122070312
+489389,JNJ,2020-05-29,148.75
+489390,JNJ,2020-06-01,147.19000244140625
+489391,JNJ,2020-06-02,148.25
+489392,JNJ,2020-06-03,148.64999389648438
+489393,JNJ,2020-06-04,146.72999572753906
+489394,JNJ,2020-06-05,147.3000030517578
+489395,JNJ,2020-06-08,146.77000427246094
+489396,JNJ,2020-06-09,145.9600067138672
+489397,JNJ,2020-06-10,147.8000030517578
+489398,JNJ,2020-06-11,140.8699951171875
+489399,JNJ,2020-06-12,142.14999389648438
+489400,JNJ,2020-06-15,141.25
+489401,JNJ,2020-06-16,144.4600067138672
+489402,JNJ,2020-06-17,144.02000427246094
+489403,JNJ,2020-06-18,143.41000366210938
+489404,JNJ,2020-06-19,143.8300018310547
+489405,JNJ,2020-06-22,143.38999938964844
+489406,JNJ,2020-06-23,142.86000061035156
+489407,JNJ,2020-06-24,139.82000732421875
+489408,JNJ,2020-06-25,139.6699981689453
+489409,JNJ,2020-06-26,137.80999755859375
+489410,JNJ,2020-06-29,139.0399932861328
+489411,JNJ,2020-06-30,140.6300048828125
+489412,JNJ,2020-07-01,140.3800048828125
+489413,JNJ,2020-07-02,140.97000122070312
+489414,JNJ,2020-07-06,142.97999572753906
+489415,JNJ,2020-07-07,142.85000610351562
+489416,JNJ,2020-07-08,143.27000427246094
+489417,JNJ,2020-07-09,142.49000549316406
+489418,JNJ,2020-07-10,142.3699951171875
+489419,JNJ,2020-07-13,145.2100067138672
+489420,JNJ,2020-07-14,147.9199981689453
+489421,JNJ,2020-07-15,148.25999450683594
+489422,JNJ,2020-07-16,149.25
+489423,JNJ,2020-07-17,149.35000610351562
+489424,JNJ,2020-07-20,149.60000610351562
+489425,JNJ,2020-07-21,149.74000549316406
+489426,JNJ,2020-07-22,150.00999450683594
+489427,JNJ,2020-07-23,149.61000061035156
+489428,JNJ,2020-07-24,148.1199951171875
+489429,JNJ,2020-07-27,147.17999267578125
+489430,JNJ,2020-07-28,146.8300018310547
+489431,JNJ,2020-07-29,146.5399932861328
+489432,JNJ,2020-07-30,146.83999633789062
+489433,JNJ,2020-07-31,145.75999450683594
+489434,JNJ,2020-08-03,147.35000610351562
+489435,JNJ,2020-08-04,147.22000122070312
+489436,JNJ,2020-08-05,148.39999389648438
+489437,JNJ,2020-08-06,147.5500030517578
+489438,JNJ,2020-08-07,148.60000610351562
+489439,JNJ,2020-08-10,148.02999877929688
+489440,JNJ,2020-08-11,146.97000122070312
+489441,JNJ,2020-08-12,149.66000366210938
+489442,JNJ,2020-08-13,148.0
+489443,JNJ,2020-08-14,148.24000549316406
+489444,JNJ,2020-08-17,148.99000549316406
+489445,JNJ,2020-08-18,150.08999633789062
+489446,JNJ,2020-08-19,150.38999938964844
+489447,JNJ,2020-08-20,151.4199981689453
+489448,JNJ,2020-08-21,152.75999450683594
+489449,JNJ,2020-08-24,152.14999389648438
+489450,JNJ,2020-08-25,152.05999755859375
+489451,JNJ,2020-08-26,152.3000030517578
+489452,JNJ,2020-08-27,152.97999572753906
+489453,JNJ,2020-08-28,153.63999938964844
+489454,JNJ,2020-08-31,153.41000366210938
+489455,JNJ,2020-09-01,151.52000427246094
+489456,JNJ,2020-09-02,153.8300018310547
+489457,JNJ,2020-09-03,149.5500030517578
+489458,JNJ,2020-09-04,148.58999633789062
+489459,JNJ,2020-09-08,147.25999450683594
+489460,JNJ,2020-09-09,149.6999969482422
+489461,JNJ,2020-09-10,146.91000366210938
+489462,JNJ,2020-09-11,147.77999877929688
+489463,JNJ,2020-09-14,148.35000610351562
+489464,JNJ,2020-09-15,148.88999938964844
+489465,JNJ,2020-09-16,148.39999389648438
+489466,JNJ,2020-09-17,147.1699981689453
+489467,JNJ,2020-09-18,149.17999267578125
+489468,JNJ,2020-09-21,145.10000610351562
+489469,JNJ,2020-09-22,144.2100067138672
+489470,JNJ,2020-09-23,144.44000244140625
+489471,JNJ,2020-09-24,144.6699981689453
+489472,JNJ,2020-09-25,145.66000366210938
+489473,JNJ,2020-09-28,147.11000061035156
+489474,JNJ,2020-09-29,147.05999755859375
+489475,JNJ,2020-09-30,148.8800048828125
+489476,JNJ,2020-10-01,147.32000732421875
+489477,JNJ,2020-10-02,146.24000549316406
+489478,JNJ,2020-10-05,148.22999572753906
+489479,JNJ,2020-10-06,146.25999450683594
+489480,JNJ,2020-10-07,147.8800048828125
+489481,JNJ,2020-10-08,148.88999938964844
+489482,JNJ,2020-10-09,150.97000122070312
+489483,JNJ,2020-10-12,151.83999633789062
+489484,JNJ,2020-10-13,148.36000061035156
+489485,JNJ,2020-10-14,148.10000610351562
+489486,JNJ,2020-10-15,147.19000244140625
+489487,JNJ,2020-10-16,148.10000610351562
+489488,JNJ,2020-10-19,144.32000732421875
+489489,JNJ,2020-10-20,144.5500030517578
+489490,JNJ,2020-10-21,143.92999267578125
+489491,JNJ,2020-10-22,145.0800018310547
+489492,JNJ,2020-10-23,145.24000549316406
+489493,JNJ,2020-10-26,143.97000122070312
+489494,JNJ,2020-10-27,143.14999389648438
+489495,JNJ,2020-10-28,138.36000061035156
+489496,JNJ,2020-10-29,137.19000244140625
+489497,JNJ,2020-10-30,137.11000061035156
+489498,JNJ,2020-11-02,138.69000244140625
+489499,JNJ,2020-11-03,138.5
+489500,JNJ,2020-11-04,139.39999389648438
+489501,JNJ,2020-11-05,139.75999450683594
+489502,JNJ,2020-11-06,142.25
+489503,JNJ,2020-11-09,146.0800018310547
+489504,JNJ,2020-11-10,148.27999877929688
+489505,JNJ,2020-11-11,147.8000030517578
+489506,JNJ,2020-11-12,148.3000030517578
+489507,JNJ,2020-11-13,149.89999389648438
+489508,JNJ,2020-11-16,150.85000610351562
+489509,JNJ,2020-11-17,149.35000610351562
+489510,JNJ,2020-11-18,147.3699951171875
+489511,JNJ,2020-11-19,147.13999938964844
+489512,JNJ,2020-11-20,146.36000061035156
+489513,JNJ,2020-11-23,143.8699951171875
+489514,JNJ,2020-11-24,143.8699951171875
+489515,JNJ,2020-11-25,143.67999267578125
+489516,JNJ,2020-11-27,144.0
+489517,JNJ,2020-11-30,144.67999267578125
+489518,JNJ,2020-12-01,147.4499969482422
+489519,JNJ,2020-12-02,148.13999938964844
+489520,JNJ,2020-12-03,149.0
+489521,JNJ,2020-12-04,150.27000427246094
+489522,JNJ,2020-12-07,148.97000122070312
+489523,JNJ,2020-12-08,151.5500030517578
+489524,JNJ,2020-12-09,153.10000610351562
+489525,JNJ,2020-12-10,152.25
+489526,JNJ,2020-12-11,152.9499969482422
+489527,JNJ,2020-12-14,149.07000732421875
+489528,JNJ,2020-12-15,150.57000732421875
+489529,JNJ,2020-12-16,149.6699981689453
+489530,JNJ,2020-12-17,153.6199951171875
+489531,JNJ,2020-12-18,154.50999450683594
+489532,JNJ,2020-12-21,153.02000427246094
+489533,JNJ,2020-12-22,152.72000122070312
+489534,JNJ,2020-12-23,151.94000244140625
+489535,JNJ,2020-12-24,152.47000122070312
+489536,JNJ,2020-12-28,153.19000244140625
+489537,JNJ,2020-12-29,154.13999938964844
+489538,JNJ,2020-12-30,156.0500030517578
+489539,JNJ,2020-12-31,157.3800048828125
+489540,JNJ,2021-01-04,156.5
+489541,JNJ,2021-01-05,158.33999633789062
+489542,JNJ,2021-01-06,159.8300018310547
+489543,JNJ,2021-01-07,160.3699951171875
+489544,JNJ,2021-01-08,160.0399932861328
+489545,JNJ,2021-01-11,159.3699951171875
+489546,JNJ,2021-01-12,158.1300048828125
+489547,JNJ,2021-01-13,157.88999938964844
+489548,JNJ,2021-01-14,160.64999389648438
+489549,JNJ,2021-01-15,160.3000030517578
+489550,JNJ,2021-01-19,162.77999877929688
+489551,JNJ,2021-01-20,162.3800048828125
+489552,JNJ,2021-01-21,161.72999572753906
+489553,JNJ,2021-01-22,163.5500030517578
+489554,JNJ,2021-01-25,165.97999572753906
+489555,JNJ,2021-01-26,170.47999572753906
+489556,JNJ,2021-01-27,167.8800048828125
+489557,JNJ,2021-01-28,169.16000366210938
+489558,JNJ,2021-01-29,163.1300048828125
+489559,JNJ,2021-02-01,162.7100067138672
+489560,JNJ,2021-02-02,161.25
+489561,JNJ,2021-02-03,160.5
+489562,JNJ,2021-02-04,161.99000549316406
+489563,JNJ,2021-02-05,164.4499969482422
+489564,JNJ,2021-02-08,164.9199981689453
+489565,JNJ,2021-02-09,166.27000427246094
+489566,JNJ,2021-02-10,166.80999755859375
+489567,JNJ,2021-02-11,166.05999755859375
+489568,JNJ,2021-02-12,166.5800018310547
+489569,JNJ,2021-02-16,165.07000732421875
+489570,JNJ,2021-02-17,165.66000366210938
+489571,JNJ,2021-02-18,165.74000549316406
+489572,JNJ,2021-02-19,162.97999572753906
+489573,JNJ,2021-02-22,161.8699951171875
+489574,JNJ,2021-02-23,160.44000244140625
+489575,JNJ,2021-02-24,162.58999633789062
+489576,JNJ,2021-02-25,162.75999450683594
+489577,JNJ,2021-02-26,158.4600067138672
+489578,JNJ,2021-03-01,159.32000732421875
+489579,JNJ,2021-03-02,159.02000427246094
+489580,JNJ,2021-03-03,156.22000122070312
+489581,JNJ,2021-03-04,153.07000732421875
+489582,JNJ,2021-03-05,156.10000610351562
+489583,JNJ,2021-03-08,157.39999389648438
+489584,JNJ,2021-03-09,157.6999969482422
+489585,JNJ,2021-03-10,159.14999389648438
+489586,JNJ,2021-03-11,159.13999938964844
+489587,JNJ,2021-03-12,159.60000610351562
+489588,JNJ,2021-03-15,160.4199981689453
+489589,JNJ,2021-03-16,161.3699951171875
+489590,JNJ,2021-03-17,160.77000427246094
+489591,JNJ,2021-03-18,160.47000122070312
+489592,JNJ,2021-03-19,160.0399932861328
+489593,JNJ,2021-03-22,160.5
+489594,JNJ,2021-03-23,160.35000610351562
+489595,JNJ,2021-03-24,161.91000366210938
+489596,JNJ,2021-03-25,161.97000122070312
+489597,JNJ,2021-03-26,164.92999267578125
+489598,JNJ,2021-03-29,166.0399932861328
+489599,JNJ,2021-03-30,165.00999450683594
+489600,JNJ,2021-03-31,164.35000610351562
+489601,JNJ,2021-04-01,162.8300018310547
+489602,JNJ,2021-04-05,163.42999267578125
+489603,JNJ,2021-04-06,163.38999938964844
+489604,JNJ,2021-04-07,163.61000061035156
+489605,JNJ,2021-04-08,162.97000122070312
+489606,JNJ,2021-04-09,161.25
+489607,JNJ,2021-04-12,161.63999938964844
+489608,JNJ,2021-04-13,159.47999572753906
+489609,JNJ,2021-04-14,159.9199981689453
+489610,JNJ,2021-04-15,160.38999938964844
+489611,JNJ,2021-04-16,162.24000549316406
+489612,JNJ,2021-04-19,162.69000244140625
+489613,JNJ,2021-04-20,166.47999572753906
+489614,JNJ,2021-04-21,166.58999633789062
+489615,JNJ,2021-04-22,165.17999267578125
+489616,JNJ,2021-04-23,165.52000427246094
+489617,JNJ,2021-04-26,164.1199951171875
+489618,JNJ,2021-04-27,163.17999267578125
+489619,JNJ,2021-04-28,161.97999572753906
+489620,JNJ,2021-04-29,164.1999969482422
+489621,JNJ,2021-04-30,162.72999572753906
+489622,JNJ,2021-05-03,165.2100067138672
+489623,JNJ,2021-05-04,167.77000427246094
+489624,JNJ,2021-05-05,167.07000732421875
+489625,JNJ,2021-05-06,167.74000549316406
+489626,JNJ,2021-05-07,168.5
+489627,JNJ,2021-05-10,170.27000427246094
+489628,JNJ,2021-05-11,168.8800048828125
+489629,JNJ,2021-05-12,168.1999969482422
+489630,JNJ,2021-05-13,169.9600067138672
+489631,JNJ,2021-05-14,170.22000122070312
+489632,JNJ,2021-05-17,170.38999938964844
+489633,JNJ,2021-05-18,170.4499969482422
+489634,JNJ,2021-05-19,170.0800018310547
+489635,JNJ,2021-05-20,171.07000732421875
+489636,JNJ,2021-05-21,170.9600067138672
+489637,JNJ,2021-05-24,170.5500030517578
+489638,JNJ,2021-05-25,170.0800018310547
+489639,JNJ,2021-05-26,169.07000732421875
+489640,JNJ,2021-05-27,168.80999755859375
+489641,JNJ,2021-05-28,169.25
+489642,JNJ,2021-06-01,165.52999877929688
+489643,JNJ,2021-06-02,166.1999969482422
+489644,JNJ,2021-06-03,166.0399932861328
+489645,JNJ,2021-06-04,165.97000122070312
+489646,JNJ,2021-06-07,164.83999633789062
+489647,JNJ,2021-06-08,163.38999938964844
+489648,JNJ,2021-06-09,165.58999633789062
+489649,JNJ,2021-06-10,167.0800018310547
+489650,JNJ,2021-06-11,164.9600067138672
+489651,JNJ,2021-06-14,165.3699951171875
+489652,JNJ,2021-06-15,164.49000549316406
+489653,JNJ,2021-06-16,164.42999267578125
+489654,JNJ,2021-06-17,165.22000122070312
+489655,JNJ,2021-06-18,161.97999572753906
+489656,JNJ,2021-06-21,163.83999633789062
+489657,JNJ,2021-06-22,163.6199951171875
+489658,JNJ,2021-06-23,162.6300048828125
+489659,JNJ,2021-06-24,163.3699951171875
+489660,JNJ,2021-06-25,164.2100067138672
+489661,JNJ,2021-06-28,164.02000427246094
+489662,JNJ,2021-06-29,164.02999877929688
+489663,JNJ,2021-06-30,164.74000549316406
+489664,JNJ,2021-07-01,165.9600067138672
+489665,JNJ,2021-07-02,168.97999572753906
+489666,JNJ,2021-07-06,167.97000122070312
+489667,JNJ,2021-07-07,169.41000366210938
+489668,JNJ,2021-07-08,169.0800018310547
+489669,JNJ,2021-07-09,169.75
+489670,JNJ,2021-07-12,169.47999572753906
+489671,JNJ,2021-07-13,169.27000427246094
+489672,JNJ,2021-07-14,170.4199981689453
+489673,JNJ,2021-07-15,168.3699951171875
+489674,JNJ,2021-07-16,168.10000610351562
+489675,JNJ,2021-07-19,166.8800048828125
+489676,JNJ,2021-07-20,168.4499969482422
+489677,JNJ,2021-07-21,169.49000549316406
+489678,JNJ,2021-07-22,169.97999572753906
+489679,JNJ,2021-07-23,171.7899932861328
+489680,JNJ,2021-07-26,171.8699951171875
+489681,JNJ,2021-07-27,172.66000366210938
+489682,JNJ,2021-07-28,172.17999267578125
+489683,JNJ,2021-07-29,172.17999267578125
+489684,JNJ,2021-07-30,172.1999969482422
+489685,JNJ,2021-08-02,172.27000427246094
+489686,JNJ,2021-08-03,174.38999938964844
+489687,JNJ,2021-08-04,173.36000061035156
+489688,JNJ,2021-08-05,173.69000244140625
+489689,JNJ,2021-08-06,173.11000061035156
+489690,JNJ,2021-08-09,173.7100067138672
+489691,JNJ,2021-08-10,173.77000427246094
+489692,JNJ,2021-08-11,173.8000030517578
+489693,JNJ,2021-08-12,175.1999969482422
+489694,JNJ,2021-08-13,176.25
+489695,JNJ,2021-08-16,177.83999633789062
+489696,JNJ,2021-08-17,179.47000122070312
+489697,JNJ,2021-08-18,177.19000244140625
+489698,JNJ,2021-08-19,178.57000732421875
+489699,JNJ,2021-08-20,179.44000244140625
+489700,JNJ,2021-08-23,177.61000061035156
+489701,JNJ,2021-08-24,175.38999938964844
+489702,JNJ,2021-08-25,174.22999572753906
+489703,JNJ,2021-08-26,173.3000030517578
+489704,JNJ,2021-08-27,172.92999267578125
+489705,JNJ,2021-08-30,173.66000366210938
+489706,JNJ,2021-08-31,173.1300048828125
+489707,JNJ,2021-09-01,173.74000549316406
+489708,JNJ,2021-09-02,174.92999267578125
+489709,JNJ,2021-09-03,175.0399932861328
+489710,JNJ,2021-09-07,172.32000732421875
+489711,JNJ,2021-09-08,171.89999389648438
+489712,JNJ,2021-09-09,168.07000732421875
+489713,JNJ,2021-09-10,166.97000122070312
+489714,JNJ,2021-09-13,165.8000030517578
+489715,JNJ,2021-09-14,164.8000030517578
+489716,JNJ,2021-09-15,165.4199981689453
+489717,JNJ,2021-09-16,165.22000122070312
+489718,JNJ,2021-09-17,164.75
+489719,JNJ,2021-09-20,163.80999755859375
+489720,JNJ,2021-09-21,164.52999877929688
+489721,JNJ,2021-09-22,163.92999267578125
+489722,JNJ,2021-09-23,164.86000061035156
+489723,JNJ,2021-09-24,164.36000061035156
+489724,JNJ,2021-09-27,163.1699981689453
+489725,JNJ,2021-09-28,162.80999755859375
+489726,JNJ,2021-09-29,164.02000427246094
+489727,JNJ,2021-09-30,161.5
+489728,JNJ,2021-10-01,160.47000122070312
+489729,JNJ,2021-10-04,159.22000122070312
+489730,JNJ,2021-10-05,159.5800018310547
+489731,JNJ,2021-10-06,159.91000366210938
+489732,JNJ,2021-10-07,161.33999633789062
+489733,JNJ,2021-10-08,160.92999267578125
+489734,JNJ,2021-10-11,160.25
+489735,JNJ,2021-10-12,157.69000244140625
+489736,JNJ,2021-10-13,159.1999969482422
+489737,JNJ,2021-10-14,160.11000061035156
+489738,JNJ,2021-10-15,161.3000030517578
+489739,JNJ,2021-10-18,160.1199951171875
+489740,JNJ,2021-10-19,163.8699951171875
+489741,JNJ,2021-10-20,163.77999877929688
+489742,JNJ,2021-10-21,163.39999389648438
+489743,JNJ,2021-10-22,163.72000122070312
+489744,JNJ,2021-10-25,164.0800018310547
+489745,JNJ,2021-10-26,165.75
+489746,JNJ,2021-10-27,163.74000549316406
+489747,JNJ,2021-10-28,162.85000610351562
+489748,JNJ,2021-10-29,162.8800048828125
+489749,JNJ,2021-11-01,163.02000427246094
+489750,JNJ,2021-11-02,165.58999633789062
+489751,JNJ,2021-11-03,165.05999755859375
+489752,JNJ,2021-11-04,164.60000610351562
+489753,JNJ,2021-11-05,163.42999267578125
+489754,JNJ,2021-11-08,162.8699951171875
+489755,JNJ,2021-11-09,162.50999450683594
+489756,JNJ,2021-11-10,164.27000427246094
+489757,JNJ,2021-11-11,163.05999755859375
+489758,JNJ,2021-11-12,165.00999450683594
+489759,JNJ,2021-11-15,163.52000427246094
+489760,JNJ,2021-11-16,162.6699981689453
+489761,JNJ,2021-11-17,163.27999877929688
+489762,JNJ,2021-11-18,162.39999389648438
+489763,JNJ,2021-11-19,162.88999938964844
+489764,JNJ,2021-11-22,159.6999969482422
+489765,JNJ,2021-11-23,160.69000244140625
+489766,JNJ,2021-11-24,160.24000549316406
+489767,JNJ,2021-11-26,159.1999969482422
+489768,JNJ,2021-11-29,159.75
+489769,JNJ,2021-11-30,155.92999267578125
+489770,JNJ,2021-12-01,158.0800018310547
+489771,JNJ,2021-12-02,157.08999633789062
+489772,JNJ,2021-12-03,159.3800048828125
+489773,JNJ,2021-12-06,162.94000244140625
+489774,JNJ,2021-12-07,163.36000061035156
+489775,JNJ,2021-12-08,164.33999633789062
+489776,JNJ,2021-12-09,165.89999389648438
+489777,JNJ,2021-12-10,165.49000549316406
+489778,JNJ,2021-12-13,168.4499969482422
+489779,JNJ,2021-12-14,170.2899932861328
+489780,JNJ,2021-12-15,171.13999938964844
+489781,JNJ,2021-12-16,173.00999450683594
+489782,JNJ,2021-12-17,168.22999572753906
+489783,JNJ,2021-12-20,167.75
+489784,JNJ,2021-12-21,167.2100067138672
+489785,JNJ,2021-12-22,167.92999267578125
+489786,JNJ,2021-12-23,168.25
+489787,JNJ,2021-12-27,169.6699981689453
+489788,JNJ,2021-12-28,170.35000610351562
+489789,JNJ,2021-12-29,171.5500030517578
+489790,JNJ,2021-12-30,172.30999755859375
+489791,JNJ,2021-12-31,171.07000732421875
+489792,JNJ,2022-01-03,171.5399932861328
+489793,JNJ,2022-01-04,171.0800018310547
+489794,JNJ,2022-01-05,172.22000122070312
+489795,JNJ,2022-01-06,171.6300048828125
+489796,JNJ,2022-01-07,173.9499969482422
+489797,JNJ,2022-01-10,173.08999633789062
+489798,JNJ,2022-01-11,171.25
+489799,JNJ,2022-01-12,169.7899932861328
+489800,JNJ,2022-01-13,168.75999450683594
+489801,JNJ,2022-01-14,167.83999633789062
+489802,JNJ,2022-01-18,167.10000610351562
+489803,JNJ,2022-01-19,166.5800018310547
+489804,JNJ,2022-01-20,165.25
+489805,JNJ,2022-01-21,164.8699951171875
+489806,JNJ,2022-01-24,162.97000122070312
+489807,JNJ,2022-01-25,167.6300048828125
+489808,JNJ,2022-01-26,168.3800048828125
+489809,JNJ,2022-01-27,170.58999633789062
+489810,JNJ,2022-01-28,171.7899932861328
+489811,JNJ,2022-01-31,172.2899932861328
+489812,JNJ,2022-02-01,170.8800048828125
+489813,JNJ,2022-02-02,172.77000427246094
+489814,JNJ,2022-02-03,172.75999450683594
+489815,JNJ,2022-02-04,171.6300048828125
+489816,JNJ,2022-02-07,171.05999755859375
+489817,JNJ,2022-02-08,171.50999450683594
+489818,JNJ,2022-02-09,171.49000549316406
+489819,JNJ,2022-02-10,169.4199981689453
+489820,JNJ,2022-02-11,167.7100067138672
+489821,JNJ,2022-02-14,165.60000610351562
+489822,JNJ,2022-02-15,167.30999755859375
+489823,JNJ,2022-02-16,167.2100067138672
+489824,JNJ,2022-02-17,166.19000244140625
+489825,JNJ,2022-02-18,163.36000061035156
+489826,JNJ,2022-02-22,161.13999938964844
+489827,JNJ,2022-02-23,161.22000122070312
+489828,JNJ,2022-02-24,158.13999938964844
+489829,JNJ,2022-02-25,166.0
+489830,JNJ,2022-02-28,164.57000732421875
+489831,JNJ,2022-03-01,164.0
+489832,JNJ,2022-03-02,166.0399932861328
+489833,JNJ,2022-03-03,168.47999572753906
+489834,JNJ,2022-03-04,169.47999572753906
+489835,JNJ,2022-03-07,172.2100067138672
+489836,JNJ,2022-03-08,168.72000122070312
+489837,JNJ,2022-03-09,169.36000061035156
+489838,JNJ,2022-03-10,169.66000366210938
+489839,JNJ,2022-03-11,169.35000610351562
+489840,JNJ,2022-03-14,171.69000244140625
+489841,JNJ,2022-03-15,176.13999938964844
+489842,JNJ,2022-03-16,174.52000427246094
+489843,JNJ,2022-03-17,176.8000030517578
+489844,JNJ,2022-03-18,174.83999633789062
+489845,JNJ,2022-03-21,175.8300018310547
+489846,JNJ,2022-03-22,175.0
+489847,JNJ,2022-03-23,174.33999633789062
+489848,JNJ,2022-03-24,175.24000549316406
+489849,JNJ,2022-03-25,176.9199981689453
+489850,JNJ,2022-03-28,177.8300018310547
+489851,JNJ,2022-03-29,177.74000549316406
+489852,JNJ,2022-03-30,179.58999633789062
+489853,JNJ,2022-03-31,177.22999572753906
+489854,JNJ,2022-04-01,178.19000244140625
+489855,JNJ,2022-04-04,176.47000122070312
+489856,JNJ,2022-04-05,177.61000061035156
+489857,JNJ,2022-04-06,182.22999572753903
+489858,JNJ,2022-04-07,181.75999450683597
+489859,JNJ,2022-04-08,182.1199951171875
+489860,JNJ,2022-04-11,179.83999633789062
+489861,JNJ,2022-04-12,179.89999389648438
+489862,JNJ,2022-04-13,180.66000366210935
+489863,JNJ,2022-04-14,179.89999389648438
+489864,JNJ,2022-04-18,177.66000366210938
+489865,JNJ,2022-04-19,183.0800018310547
+489866,JNJ,2022-04-20,183.88999938964844
+489867,JNJ,2022-04-21,183.3600006103516
+489868,JNJ,2022-04-22,181.5399932861328
+489869,JNJ,2022-04-25,186.00999450683597
+489870,JNJ,2022-04-26,184.67999267578125
+489871,JNJ,2022-04-27,182.1000061035156
+489872,JNJ,2022-04-28,183.4600067138672
+489873,JNJ,2022-04-29,180.4600067138672
+489874,JNJ,2022-05-02,178.63999938964844
+489875,JNJ,2022-05-03,178.2899932861328
+489876,JNJ,2022-05-04,180.1999969482422
+489877,JNJ,2022-05-05,176.75999450683594
+489878,JNJ,2022-05-06,176.3699951171875
+489879,JNJ,2022-05-09,177.3300018310547
+489880,JNJ,2022-05-10,177.08999633789062
+489881,JNJ,2022-05-11,176.1300048828125
+489882,JNJ,2022-05-12,177.8699951171875
+489883,JNJ,2022-05-13,176.85000610351562
+489884,JNJ,2022-05-16,178.0800018310547
+489885,JNJ,2022-05-17,178.82000732421875
+489886,JNJ,2022-05-18,175.5
+489887,JNJ,2022-05-19,173.94000244140625
+489888,JNJ,2022-05-20,176.97999572753906
+489889,JNJ,2022-05-23,179.44000244140625
+489890,JNJ,2022-05-24,181.3999938964844
+489891,JNJ,2022-05-25,179.6199951171875
+489892,JNJ,2022-05-26,179.4600067138672
+489893,JNJ,2022-05-27,181.08999633789065
+489894,JNJ,2022-05-31,179.52999877929688
+489895,JNJ,2022-06-01,177.7100067138672
+489896,JNJ,2022-06-02,177.14999389648438
+489897,JNJ,2022-06-03,176.4199981689453
+489898,JNJ,2022-06-06,176.39999389648438
+489899,JNJ,2022-06-07,178.33999633789062
+489900,JNJ,2022-06-08,177.27999877929688
+489901,JNJ,2022-06-09,173.7100067138672
+489902,JNJ,2022-06-10,172.5500030517578
+489903,JNJ,2022-06-13,170.80999755859375
+489904,JNJ,2022-06-14,168.19000244140625
+489905,JNJ,2022-06-15,169.99000549316406
+489906,JNJ,2022-06-16,170.0800018310547
+489907,JNJ,2022-06-17,169.4600067138672
+489908,JNJ,2022-06-21,173.00999450683594
+489909,JNJ,2022-06-22,175.74000549316406
+489910,JNJ,2022-06-23,179.66000366210938
+489911,JNJ,2022-06-24,182.2899932861328
+489912,JNJ,2022-06-27,182.1199951171875
+489913,JNJ,2022-06-28,176.94000244140625
+489914,JNJ,2022-06-29,176.99000549316406
+489915,JNJ,2022-06-30,177.50999450683594
+489916,JNJ,2022-07-01,179.52000427246094
+489917,JNJ,2022-07-05,178.13999938964844
+489918,JNJ,2022-07-06,178.3000030517578
+489919,JNJ,2022-07-07,178.5
+489920,JNJ,2022-07-08,178.27999877929688
+489921,JNJ,2022-07-11,178.35000610351562
+489922,JNJ,2022-07-12,175.85000610351562
+489923,JNJ,2022-07-13,175.44000244140625
+489924,JNJ,2022-07-14,175.67999267578125
+489925,JNJ,2022-07-15,178.22999572753906
+489926,JNJ,2022-07-18,174.22999572753906
+489927,JNJ,2022-07-19,171.69000244140625
+489928,JNJ,2022-07-20,170.7100067138672
+489929,JNJ,2022-07-21,171.30999755859375
+489930,JNJ,2022-07-22,172.1199951171875
+489931,JNJ,2022-07-25,172.4600067138672
+489932,JNJ,2022-07-26,173.67999267578125
+489933,JNJ,2022-07-27,173.1999969482422
+489934,JNJ,2022-07-28,174.1999969482422
+489935,JNJ,2022-07-29,174.52000427246094
+489936,JNJ,2022-08-01,173.91000366210938
+489937,JNJ,2022-08-02,172.9199981689453
+489938,JNJ,2022-08-03,174.58999633789062
+489939,JNJ,2022-08-04,171.7899932861328
+489940,JNJ,2022-08-05,171.11000061035156
+489941,JNJ,2022-08-08,170.1999969482422
+489942,JNJ,2022-08-09,170.17999267578125
+489943,JNJ,2022-08-10,170.6699981689453
+489944,JNJ,2022-08-11,167.13999938964844
+489945,JNJ,2022-08-12,165.3000030517578
+489946,JNJ,2022-08-15,166.08999633789062
+489947,JNJ,2022-08-16,167.57000732421875
+489948,JNJ,2022-08-17,167.5800018310547
+489949,JNJ,2022-08-18,166.77000427246094
+489950,JNJ,2022-08-19,169.30999755859375
+489951,JNJ,2022-08-22,167.58999633789062
+489952,JNJ,2022-08-23,166.1300048828125
+489953,JNJ,2022-08-24,165.5800018310547
+489954,JNJ,2022-08-25,167.1300048828125
+489955,JNJ,2022-08-26,164.27000427246094
+489956,JNJ,2022-08-29,163.0
+489957,JNJ,2022-08-30,162.42999267578125
+489958,JNJ,2022-08-31,161.33999633789062
+489959,JNJ,2022-09-01,165.33999633789062
+489960,JNJ,2022-09-02,162.74000549316406
+489961,JNJ,2022-09-06,163.17999267578125
+489962,JNJ,2022-09-07,164.07000732421875
+489963,JNJ,2022-09-08,165.38999938964844
+489964,JNJ,2022-09-09,165.7100067138672
+489965,JNJ,2022-09-12,165.63999938964844
+489966,JNJ,2022-09-13,161.3300018310547
+489967,JNJ,2022-09-14,164.66000366210938
+489968,JNJ,2022-09-15,165.0800018310547
+489969,JNJ,2022-09-16,167.60000610351562
+489970,JNJ,2022-09-19,166.27999877929688
+489971,JNJ,2022-09-20,164.97000122070312
+489972,JNJ,2022-09-21,163.27999877929688
+489973,JNJ,2022-09-22,166.17999267578125
+489974,JNJ,2022-09-23,166.72000122070312
+489975,JNJ,2022-09-26,165.6999969482422
+489976,JNJ,2022-09-27,164.94000244140625
+489977,JNJ,2022-09-28,166.36000061035156
+489978,JNJ,2022-09-29,164.52999877929688
+489979,JNJ,2022-09-30,163.36000061035156
+489980,JNJ,2022-10-03,163.1999969482422
+489981,JNJ,2022-10-04,165.6199951171875
+489982,JNJ,2022-10-05,165.11000061035156
+489983,JNJ,2022-10-06,161.91000366210938
+489984,JNJ,2022-10-07,160.1999969482422
+489985,JNJ,2022-10-10,160.41000366210938
+489986,JNJ,2022-10-11,162.72999572753906
+489987,JNJ,2022-10-12,162.69000244140625
+489988,JNJ,2022-10-13,165.14999389648438
+489989,JNJ,2022-10-14,164.4600067138672
+489990,JNJ,2022-10-17,166.58999633789062
+489991,JNJ,2022-10-18,166.00999450683594
+489992,JNJ,2022-10-19,164.69000244140625
+489993,JNJ,2022-10-20,165.11000061035156
+489994,JNJ,2022-10-21,168.7100067138672
+489995,JNJ,2022-10-24,170.97999572753906
+489996,JNJ,2022-10-25,170.7100067138672
+489997,JNJ,2022-10-26,172.2100067138672
+489998,JNJ,2022-10-27,172.30999755859375
+489999,JNJ,2022-10-28,174.8699951171875
+490000,JNJ,2022-10-31,173.97000122070312
+490001,JNJ,2022-11-01,173.08999633789062
+490002,JNJ,2022-11-02,170.42999267578125
+490003,JNJ,2022-11-03,170.72000122070312
+490004,JNJ,2022-11-04,171.47999572753906
+490005,JNJ,2022-11-07,172.97999572753906
+490006,JNJ,2022-11-08,173.83999633789062
+490007,JNJ,2022-11-09,172.4499969482422
+490008,JNJ,2022-11-10,174.47000122070312
+490009,JNJ,2022-11-11,169.25
+490010,JNJ,2022-11-14,171.91000366210938
+490011,JNJ,2022-11-15,172.38999938964844
+490012,JNJ,2022-11-16,173.4600067138672
+490013,JNJ,2022-11-17,174.86000061035156
+490014,JNJ,2022-11-18,176.1999969482422
+490015,JNJ,2022-11-21,175.97000122070312
+490016,JNJ,2022-11-22,176.82000732421875
+490017,JNJ,2022-11-23,177.00999450683594
+490018,JNJ,2022-11-25,177.24000549316406
+490019,JNJ,2022-11-28,177.3300018310547
+490020,JNJ,2022-11-29,176.08999633789062
+490021,JNJ,2022-11-30,178.0
+490022,JNJ,2022-12-01,178.74000549316406
+490023,JNJ,2022-12-02,178.8800048828125
+490024,JNJ,2022-12-05,178.77999877929688
+490025,JNJ,2022-12-06,176.10000610351562
+490026,JNJ,2022-12-07,177.1699981689453
+490027,JNJ,2022-12-08,177.1999969482422
+490028,JNJ,2022-12-09,175.74000549316406
+490029,JNJ,2022-12-12,177.83999633789062
+490030,JNJ,2022-12-13,179.2100067138672
+490031,JNJ,2022-12-14,179.75999450683594
+490032,JNJ,2022-12-15,177.49000549316406
+490033,JNJ,2022-12-16,175.6699981689453
+490034,JNJ,2022-12-19,175.47999572753906
+490035,JNJ,2022-12-20,175.6699981689453
+490036,JNJ,2022-12-21,177.67999267578125
+490037,JNJ,2022-12-22,177.02999877929688
+490038,JNJ,2022-12-23,177.47999572753906
+490039,JNJ,2022-12-27,177.42999267578125
+490040,JNJ,2022-12-28,176.66000366210938
+490041,JNJ,2022-12-29,177.55999755859375
+490042,JNJ,2022-12-30,176.64999389648438
+490043,JNJ,2023-01-03,178.19000244140625
+490044,JNJ,2023-01-04,180.1300048828125
+490045,JNJ,2023-01-05,178.8000030517578
+490046,JNJ,2023-01-06,180.25
+490047,JNJ,2023-01-09,175.5800018310547
+490048,JNJ,2023-01-10,175.16000366210938
+490049,JNJ,2023-01-11,174.8800048828125
+490050,JNJ,2023-01-12,174.0
+490051,JNJ,2023-01-13,173.42999267578125
+490052,JNJ,2023-01-17,172.36000061035156
+490053,JNJ,2023-01-18,169.75999450683594
+490054,JNJ,2023-01-19,169.52999877929688
+490055,JNJ,2023-01-20,168.74000549316406
+490056,JNJ,2023-01-23,168.30999755859375
+490057,JNJ,2023-01-24,168.30999755859375
+490058,JNJ,2023-01-25,169.50999450683594
+490059,JNJ,2023-01-26,168.88999938964844
+490060,JNJ,2023-01-27,168.22999572753906
+490061,JNJ,2023-01-30,162.0
+490062,JNJ,2023-01-31,163.4199981689453
+490063,JNJ,2023-02-01,164.9199981689453
+490064,JNJ,2023-02-02,165.5399932861328
+490065,JNJ,2023-02-03,164.61000061035156
+490066,JNJ,2023-02-06,163.36000061035156
+490067,JNJ,2023-02-07,163.39999389648438
+490068,JNJ,2023-02-08,163.61000061035156
+490069,JNJ,2023-02-09,161.39999389648438
+490070,JNJ,2023-02-10,162.14999389648438
+490071,JNJ,2023-02-13,162.75
+490072,JNJ,2023-02-14,162.0399932861328
+490073,JNJ,2023-02-15,159.3699951171875
+490074,JNJ,2023-02-16,158.24000549316406
+490075,JNJ,2023-02-17,160.38999938964844
+490076,JNJ,2023-02-21,158.0
+490077,JNJ,2023-02-22,157.77999877929688
+490078,JNJ,2023-02-23,157.72999572753906
+490079,JNJ,2023-02-24,155.97000122070312
+490080,JNJ,2023-02-27,155.6300048828125
+490081,JNJ,2023-02-28,153.25999450683594
+490082,JNJ,2023-03-01,152.57000732421875
+490083,JNJ,2023-03-02,152.4499969482422
+490084,JNJ,2023-03-03,154.02000427246094
+490085,JNJ,2023-03-06,155.55999755859375
+490086,JNJ,2023-03-07,154.08999633789062
+490087,JNJ,2023-03-08,152.9600067138672
+490088,JNJ,2023-03-09,151.24000549316406
+490089,JNJ,2023-03-10,151.61000061035156
+490090,JNJ,2023-03-13,153.05999755859375
+490091,JNJ,2023-03-14,153.9199981689453
+490092,JNJ,2023-03-15,154.35000610351562
+490093,JNJ,2023-03-16,154.02999877929688
+490094,JNJ,2023-03-17,152.3800048828125
+490095,JNJ,2023-03-20,153.88999938964844
+490096,JNJ,2023-03-21,153.88999938964844
+490097,JNJ,2023-03-22,151.0500030517578
+490098,JNJ,2023-03-23,151.1300048828125
+490099,JNJ,2023-03-24,152.64999389648438
+490100,JNJ,2023-03-27,153.3000030517578
+490101,JNJ,2023-03-28,151.82000732421875
+490102,JNJ,2023-03-29,153.30999755859375
+490103,JNJ,2023-03-30,153.42999267578125
+490104,JNJ,2023-03-31,155.0
+490105,JNJ,2023-04-03,156.85000610351562
+490106,JNJ,2023-04-04,158.49000549316406
+490107,JNJ,2023-04-05,165.61000061035156
+490108,JNJ,2023-04-06,165.14999389648438
+490109,JNJ,2023-04-10,164.32000732421875
+490110,JNJ,2023-04-11,164.27000427246094
+490111,JNJ,2023-04-12,163.9199981689453
+490112,JNJ,2023-04-13,166.11000061035156
+490113,JNJ,2023-04-14,165.83999633789062
+490114,JNJ,2023-04-17,165.6699981689453
+490115,JNJ,2023-04-18,161.00999450683594
+490116,JNJ,2023-04-19,162.52999877929688
+490117,JNJ,2023-04-20,163.5800018310547
+490118,JNJ,2023-04-21,162.69000244140625
+490119,JNJ,2023-04-24,163.67999267578125
+490120,JNJ,2023-04-25,165.17999267578125
+490121,JNJ,2023-04-26,162.6199951171875
+490122,JNJ,2023-04-27,163.0
+490123,JNJ,2023-04-28,163.6999969482422
+490124,JNJ,2023-05-01,163.60000610351562
+490125,JNJ,2023-05-02,165.02999877929688
+490126,JNJ,2023-05-03,162.8699951171875
+490127,JNJ,2023-05-04,162.1300048828125
+490128,JNJ,2023-05-05,162.67999267578125
+490129,JNJ,2023-05-08,162.30999755859375
+490130,JNJ,2023-05-09,161.0500030517578
+490131,JNJ,2023-05-10,161.64999389648438
+490132,JNJ,2023-05-11,160.99000549316406
+490133,JNJ,2023-05-12,160.77999877929688
+490134,ISRG,2000-06-16,2.027777910232544
+490135,ISRG,2000-06-19,2.0
+490136,ISRG,2000-06-20,2.0833330154418945
+490137,ISRG,2000-06-21,2.444443941116333
+490138,ISRG,2000-06-22,2.194443941116333
+490139,ISRG,2000-06-23,2.305556058883667
+490140,ISRG,2000-06-26,2.222222089767456
+490141,ISRG,2000-06-27,2.1111109256744385
+490142,ISRG,2000-06-28,2.138889074325561
+490143,ISRG,2000-06-29,2.0
+490144,ISRG,2000-06-30,2.097222089767456
+490145,ISRG,2000-07-03,2.138889074325561
+490146,ISRG,2000-07-05,2.222222089767456
+490147,ISRG,2000-07-06,2.166666984558105
+490148,ISRG,2000-07-07,2.277777910232544
+490149,ISRG,2000-07-10,2.791666984558105
+490150,ISRG,2000-07-11,2.8333330154418945
+490151,ISRG,2000-07-12,3.3333330154418945
+490152,ISRG,2000-07-13,3.722222089767456
+490153,ISRG,2000-07-14,3.444443941116333
+490154,ISRG,2000-07-17,3.472222089767456
+490155,ISRG,2000-07-18,3.222222089767456
+490156,ISRG,2000-07-19,3.1111109256744385
+490157,ISRG,2000-07-20,3.527777910232544
+490158,ISRG,2000-07-21,3.805556058883667
+490159,ISRG,2000-07-24,3.722222089767456
+490160,ISRG,2000-07-25,3.5833330154418945
+490161,ISRG,2000-07-26,3.8611109256744394
+490162,ISRG,2000-07-27,3.805556058883667
+490163,ISRG,2000-07-28,3.6111109256744394
+490164,ISRG,2000-07-31,4.194444179534912
+490165,ISRG,2000-08-01,3.875
+490166,ISRG,2000-08-02,3.7916669845581055
+490167,ISRG,2000-08-03,3.902777910232544
+490168,ISRG,2000-08-04,3.7916669845581055
+490169,ISRG,2000-08-07,3.555556058883667
+490170,ISRG,2000-08-08,3.5
+490171,ISRG,2000-08-09,3.263889074325561
+490172,ISRG,2000-08-10,3.277777910232544
+490173,ISRG,2000-08-11,3.1111109256744385
+490174,ISRG,2000-08-14,3.1111109256744385
+490175,ISRG,2000-08-15,2.805556058883667
+490176,ISRG,2000-08-16,3.041666984558105
+490177,ISRG,2000-08-17,3.222222089767456
+490178,ISRG,2000-08-18,3.1111109256744385
+490179,ISRG,2000-08-21,3.013889074325561
+490180,ISRG,2000-08-22,2.944443941116333
+490181,ISRG,2000-08-23,2.902777910232544
+490182,ISRG,2000-08-24,2.8611109256744385
+490183,ISRG,2000-08-25,3.3611109256744385
+490184,ISRG,2000-08-28,3.194443941116333
+490185,ISRG,2000-08-29,3.194443941116333
+490186,ISRG,2000-08-30,3.3333330154418945
+490187,ISRG,2000-08-31,3.222222089767456
+490188,ISRG,2000-09-01,3.0833330154418945
+490189,ISRG,2000-09-05,3.097222089767456
+490190,ISRG,2000-09-06,3.055556058883667
+490191,ISRG,2000-09-07,3.0833330154418945
+490192,ISRG,2000-09-08,3.1111109256744385
+490193,ISRG,2000-09-11,3.152777910232544
+490194,ISRG,2000-09-12,3.319443941116333
+490195,ISRG,2000-09-13,3.125
+490196,ISRG,2000-09-14,3.2361109256744385
+490197,ISRG,2000-09-15,3.0
+490198,ISRG,2000-09-18,2.888889074325561
+490199,ISRG,2000-09-19,2.8333330154418945
+490200,ISRG,2000-09-20,2.5833330154418945
+490201,ISRG,2000-09-21,2.444443941116333
+490202,ISRG,2000-09-22,2.652777910232544
+490203,ISRG,2000-09-25,2.638889074325561
+490204,ISRG,2000-09-26,2.638889074325561
+490205,ISRG,2000-09-27,2.5833330154418945
+490206,ISRG,2000-09-28,2.6111109256744385
+490207,ISRG,2000-09-29,2.6111109256744385
+490208,ISRG,2000-10-02,2.625
+490209,ISRG,2000-10-03,2.5833330154418945
+490210,ISRG,2000-10-04,2.555556058883667
+490211,ISRG,2000-10-05,2.4583330154418945
+490212,ISRG,2000-10-06,2.305556058883667
+490213,ISRG,2000-10-09,2.25
+490214,ISRG,2000-10-10,2.097222089767456
+490215,ISRG,2000-10-11,2.166666984558105
+490216,ISRG,2000-10-12,2.166666984558105
+490217,ISRG,2000-10-13,2.1111109256744385
+490218,ISRG,2000-10-16,2.277777910232544
+490219,ISRG,2000-10-17,2.3333330154418945
+490220,ISRG,2000-10-18,2.1111109256744385
+490221,ISRG,2000-10-19,2.1111109256744385
+490222,ISRG,2000-10-20,2.222222089767456
+490223,ISRG,2000-10-23,2.25
+490224,ISRG,2000-10-24,2.3333330154418945
+490225,ISRG,2000-10-25,2.5833330154418945
+490226,ISRG,2000-10-26,2.75
+490227,ISRG,2000-10-27,3.041666984558105
+490228,ISRG,2000-10-30,3.277777910232544
+490229,ISRG,2000-10-31,3.027777910232544
+490230,ISRG,2000-11-01,2.8333330154418945
+490231,ISRG,2000-11-02,2.777777910232544
+490232,ISRG,2000-11-03,3.027777910232544
+490233,ISRG,2000-11-06,2.888889074325561
+490234,ISRG,2000-11-07,2.888889074325561
+490235,ISRG,2000-11-08,2.805556058883667
+490236,ISRG,2000-11-09,3.1111109256744385
+490237,ISRG,2000-11-10,3.0833330154418945
+490238,ISRG,2000-11-13,2.944443941116333
+490239,ISRG,2000-11-14,2.9861109256744385
+490240,ISRG,2000-11-15,2.944443941116333
+490241,ISRG,2000-11-16,3.027777910232544
+490242,ISRG,2000-11-17,3.0
+490243,ISRG,2000-11-20,2.847222089767456
+490244,ISRG,2000-11-21,2.944443941116333
+490245,ISRG,2000-11-22,2.527777910232544
+490246,ISRG,2000-11-24,2.277777910232544
+490247,ISRG,2000-11-27,2.652777910232544
+490248,ISRG,2000-11-28,2.388889074325561
+490249,ISRG,2000-11-29,2.3333330154418945
+490250,ISRG,2000-11-30,2.6111109256744385
+490251,ISRG,2000-12-01,2.6111109256744385
+490252,ISRG,2000-12-04,2.3611109256744385
+490253,ISRG,2000-12-05,2.347222089767456
+490254,ISRG,2000-12-06,2.0
+490255,ISRG,2000-12-07,2.027777910232544
+490256,ISRG,2000-12-08,2.125
+490257,ISRG,2000-12-11,1.861111044883728
+490258,ISRG,2000-12-12,1.9027780294418333
+490259,ISRG,2000-12-13,1.680556058883667
+490260,ISRG,2000-12-14,1.680556058883667
+490261,ISRG,2000-12-15,1.5833330154418943
+490262,ISRG,2000-12-18,1.569443941116333
+490263,ISRG,2000-12-19,1.3333330154418943
+490264,ISRG,2000-12-20,1.305556058883667
+490265,ISRG,2000-12-21,1.3472219705581665
+490266,ISRG,2000-12-22,1.4166669845581057
+490267,ISRG,2000-12-26,1.388888955116272
+490268,ISRG,2000-12-27,1.444443941116333
+490269,ISRG,2000-12-28,1.638888955116272
+490270,ISRG,2000-12-29,1.888888955116272
+490271,ISRG,2001-01-02,1.8125
+490272,ISRG,2001-01-03,1.944443941116333
+490273,ISRG,2001-01-04,1.763888955116272
+490274,ISRG,2001-01-05,1.7222219705581665
+490275,ISRG,2001-01-08,1.6666669845581057
+490276,ISRG,2001-01-09,1.736111044883728
+490277,ISRG,2001-01-10,1.5
+490278,ISRG,2001-01-11,1.805556058883667
+490279,ISRG,2001-01-12,1.638888955116272
+490280,ISRG,2001-01-16,1.7777780294418335
+490281,ISRG,2001-01-17,1.75
+490282,ISRG,2001-01-18,1.7777780294418335
+490283,ISRG,2001-01-19,1.7916669845581057
+490284,ISRG,2001-01-22,1.611111044883728
+490285,ISRG,2001-01-23,1.75
+490286,ISRG,2001-01-24,1.7916669845581057
+490287,ISRG,2001-01-25,1.7777780294418335
+490288,ISRG,2001-01-26,1.763888955116272
+490289,ISRG,2001-01-29,1.7777780294418335
+490290,ISRG,2001-01-30,1.736111044883728
+490291,ISRG,2001-01-31,1.861111044883728
+490292,ISRG,2001-02-01,1.913193941116333
+490293,ISRG,2001-02-02,1.861111044883728
+490294,ISRG,2001-02-05,1.861111044883728
+490295,ISRG,2001-02-06,1.9166669845581052
+490296,ISRG,2001-02-07,1.875
+490297,ISRG,2001-02-08,2.013889074325561
+490298,ISRG,2001-02-09,1.638888955116272
+490299,ISRG,2001-02-12,1.638888955116272
+490300,ISRG,2001-02-13,1.579861044883728
+490301,ISRG,2001-02-14,1.7777780294418335
+490302,ISRG,2001-02-15,1.805556058883667
+490303,ISRG,2001-02-16,1.7777780294418335
+490304,ISRG,2001-02-20,1.888888955116272
+490305,ISRG,2001-02-21,1.930556058883667
+490306,ISRG,2001-02-22,1.9166669845581052
+490307,ISRG,2001-02-23,1.7777780294418335
+490308,ISRG,2001-02-26,1.7777780294418335
+490309,ISRG,2001-02-27,1.6666669845581057
+490310,ISRG,2001-02-28,1.611111044883728
+490311,ISRG,2001-03-01,1.611111044883728
+490312,ISRG,2001-03-02,1.638888955116272
+490313,ISRG,2001-03-05,1.7777780294418335
+490314,ISRG,2001-03-06,1.7222219705581665
+490315,ISRG,2001-03-07,1.75
+490316,ISRG,2001-03-08,1.7222219705581665
+490317,ISRG,2001-03-09,1.7291669845581057
+490318,ISRG,2001-03-12,1.5416669845581057
+490319,ISRG,2001-03-13,1.5
+490320,ISRG,2001-03-14,1.555556058883667
+490321,ISRG,2001-03-15,1.6666669845581057
+490322,ISRG,2001-03-16,1.6666669845581057
+490323,ISRG,2001-03-19,1.638888955116272
+490324,ISRG,2001-03-20,1.555556058883667
+490325,ISRG,2001-03-21,1.430556058883667
+490326,ISRG,2001-03-22,1.263888955116272
+490327,ISRG,2001-03-23,1.3125
+490328,ISRG,2001-03-26,1.3333330154418943
+490329,ISRG,2001-03-27,1.319443941116333
+490330,ISRG,2001-03-28,1.194443941116333
+490331,ISRG,2001-03-29,1.111111044883728
+490332,ISRG,2001-03-30,1.0833330154418943
+490333,ISRG,2001-04-02,0.9027780294418336
+490334,ISRG,2001-04-03,0.9444440007209778
+490335,ISRG,2001-04-04,0.9930559992790222
+490336,ISRG,2001-04-05,1.0
+490337,ISRG,2001-04-06,0.9722219705581664
+490338,ISRG,2001-04-09,0.8666669726371765
+490339,ISRG,2001-04-10,0.800000011920929
+490340,ISRG,2001-04-11,0.7444440126419067
+490341,ISRG,2001-04-12,0.8244439959526062
+490342,ISRG,2001-04-16,0.8999999761581421
+490343,ISRG,2001-04-17,0.98888897895813
+490344,ISRG,2001-04-18,1.100000023841858
+490345,ISRG,2001-04-19,1.1288889646530151
+490346,ISRG,2001-04-20,1.1666669845581057
+490347,ISRG,2001-04-23,1.3111109733581543
+490348,ISRG,2001-04-24,1.5399999618530271
+490349,ISRG,2001-04-25,1.3777780532836914
+490350,ISRG,2001-04-26,1.4688889980316162
+490351,ISRG,2001-04-27,1.444443941116333
+490352,ISRG,2001-04-30,1.4666670560836792
+490353,ISRG,2001-05-01,1.3333330154418943
+490354,ISRG,2001-05-02,1.2222219705581665
+490355,ISRG,2001-05-03,1.3222219944000244
+490356,ISRG,2001-05-04,1.3177779912948608
+490357,ISRG,2001-05-07,1.4333330392837524
+490358,ISRG,2001-05-08,1.3777780532836914
+490359,ISRG,2001-05-09,1.1444439888000488
+490360,ISRG,2001-05-10,1.2599999904632568
+490361,ISRG,2001-05-11,1.342221975326538
+490362,ISRG,2001-05-14,1.3444440364837646
+490363,ISRG,2001-05-15,1.3555560111999512
+490364,ISRG,2001-05-16,1.386667013168335
+490365,ISRG,2001-05-17,1.399999976158142
+490366,ISRG,2001-05-18,1.386667013168335
+490367,ISRG,2001-05-21,1.3933329582214355
+490368,ISRG,2001-05-22,1.3933329582214355
+490369,ISRG,2001-05-23,1.4088890552520752
+490370,ISRG,2001-05-24,1.397778034210205
+490371,ISRG,2001-05-25,1.3955559730529783
+490372,ISRG,2001-05-29,1.399999976158142
+490373,ISRG,2001-05-30,1.3688889741897583
+490374,ISRG,2001-05-31,1.4333330392837524
+490375,ISRG,2001-06-01,1.555556058883667
+490376,ISRG,2001-06-04,1.824444055557251
+490377,ISRG,2001-06-05,1.7777780294418335
+490378,ISRG,2001-06-06,1.7688889503479004
+490379,ISRG,2001-06-07,1.782222032546997
+490380,ISRG,2001-06-08,1.955556035041809
+490381,ISRG,2001-06-11,2.400000095367432
+490382,ISRG,2001-06-12,2.4844439029693604
+490383,ISRG,2001-06-13,2.51111102104187
+490384,ISRG,2001-06-14,2.4666669368743896
+490385,ISRG,2001-06-15,2.4555559158325195
+490386,ISRG,2001-06-18,2.4266669750213623
+490387,ISRG,2001-06-19,2.4555559158325195
+490388,ISRG,2001-06-20,2.675555944442749
+490389,ISRG,2001-06-21,2.6644439697265625
+490390,ISRG,2001-06-22,2.342221975326538
+490391,ISRG,2001-06-25,2.355556011199951
+490392,ISRG,2001-06-26,2.5
+490393,ISRG,2001-06-27,2.915555953979492
+490394,ISRG,2001-06-28,2.9844439029693604
+490395,ISRG,2001-06-29,3.0022220611572266
+490396,ISRG,2001-07-02,2.9555559158325195
+490397,ISRG,2001-07-03,3.059999942779541
+490398,ISRG,2001-07-05,2.9666669368743896
+490399,ISRG,2001-07-06,2.935555934906006
+490400,ISRG,2001-07-09,3.0999999046325684
+490401,ISRG,2001-07-10,3.0577778816223145
+490402,ISRG,2001-07-11,2.888889074325561
+490403,ISRG,2001-07-12,2.933332920074463
+490404,ISRG,2001-07-13,3.071110963821411
+490405,ISRG,2001-07-16,2.98888897895813
+490406,ISRG,2001-07-17,3.0133330821990967
+490407,ISRG,2001-07-18,2.888889074325561
+490408,ISRG,2001-07-19,2.7244439125061035
+490409,ISRG,2001-07-20,2.728888988494873
+490410,ISRG,2001-07-23,2.733333110809326
+490411,ISRG,2001-07-24,2.3933329582214355
+490412,ISRG,2001-07-25,2.433332920074463
+490413,ISRG,2001-07-26,2.453332901000977
+490414,ISRG,2001-07-27,2.01111102104187
+490415,ISRG,2001-07-30,2.0199999809265137
+490416,ISRG,2001-07-31,2.042222023010254
+490417,ISRG,2001-08-01,2.0444440841674805
+490418,ISRG,2001-08-02,2.066667079925537
+490419,ISRG,2001-08-03,1.97777795791626
+490420,ISRG,2001-08-06,1.955556035041809
+490421,ISRG,2001-08-07,1.9911110401153564
+490422,ISRG,2001-08-08,2.008888959884644
+490423,ISRG,2001-08-09,2.031111001968384
+490424,ISRG,2001-08-10,2.02222204208374
+490425,ISRG,2001-08-13,2.024444103240967
+490426,ISRG,2001-08-14,2.066667079925537
+490427,ISRG,2001-08-15,2.155555963516236
+490428,ISRG,2001-08-16,2.024444103240967
+490429,ISRG,2001-08-17,2.0444440841674805
+490430,ISRG,2001-08-20,2.042222023010254
+490431,ISRG,2001-08-21,2.01111102104187
+490432,ISRG,2001-08-22,2.0755560398101807
+490433,ISRG,2001-08-23,2.0355560779571533
+490434,ISRG,2001-08-24,2.0266671180725098
+490435,ISRG,2001-08-27,2.0444440841674805
+490436,ISRG,2001-08-28,2.064444065093994
+490437,ISRG,2001-08-29,2.055556058883667
+490438,ISRG,2001-08-30,2.042222023010254
+490439,ISRG,2001-08-31,2.024444103240967
+490440,ISRG,2001-09-04,2.0
+490441,ISRG,2001-09-05,2.02222204208374
+490442,ISRG,2001-09-06,1.8444440364837649
+490443,ISRG,2001-09-07,1.668889045715332
+490444,ISRG,2001-09-10,1.51111102104187
+490445,ISRG,2001-09-17,1.4333330392837524
+490446,ISRG,2001-09-18,1.455556035041809
+490447,ISRG,2001-09-19,1.453333020210266
+490448,ISRG,2001-09-20,1.3111109733581543
+490449,ISRG,2001-09-21,1.1977779865264893
+490450,ISRG,2001-09-24,1.2000000476837158
+490451,ISRG,2001-09-25,1.2444440126419067
+490452,ISRG,2001-09-26,1.2355560064315796
+490453,ISRG,2001-09-27,1.388888955116272
+490454,ISRG,2001-09-28,1.386667013168335
+490455,ISRG,2001-10-01,1.440000057220459
+490456,ISRG,2001-10-02,1.4333330392837524
+490457,ISRG,2001-10-03,1.48444402217865
+490458,ISRG,2001-10-04,1.7777780294418335
+490459,ISRG,2001-10-05,1.7666670083999634
+490460,ISRG,2001-10-08,1.7799999713897705
+490461,ISRG,2001-10-09,1.7777780294418335
+490462,ISRG,2001-10-10,1.8111109733581543
+490463,ISRG,2001-10-11,1.98444402217865
+490464,ISRG,2001-10-12,2.01111102104187
+490465,ISRG,2001-10-15,2.059999942779541
+490466,ISRG,2001-10-16,2.093333005905152
+490467,ISRG,2001-10-17,2.01111102104187
+490468,ISRG,2001-10-18,2.0022220611572266
+490469,ISRG,2001-10-19,1.9822219610214236
+490470,ISRG,2001-10-22,1.9955559968948364
+490471,ISRG,2001-10-23,1.9888889789581297
+490472,ISRG,2001-10-24,2.0
+490473,ISRG,2001-10-25,2.0199999809265137
+490474,ISRG,2001-10-26,2.0799999237060547
+490475,ISRG,2001-10-29,2.222222089767456
+490476,ISRG,2001-10-30,2.0022220611572266
+490477,ISRG,2001-10-31,2.0444440841674805
+490478,ISRG,2001-11-01,1.946666955947876
+490479,ISRG,2001-11-02,1.9244439601898196
+490480,ISRG,2001-11-05,1.8555560111999512
+490481,ISRG,2001-11-06,1.9333330392837524
+490482,ISRG,2001-11-07,1.915555953979492
+490483,ISRG,2001-11-08,1.9222220182418823
+490484,ISRG,2001-11-09,2.0577778816223145
+490485,ISRG,2001-11-12,2.108889102935791
+490486,ISRG,2001-11-13,2.19333291053772
+490487,ISRG,2001-11-14,2.0999999046325684
+490488,ISRG,2001-11-15,1.9355560541152956
+490489,ISRG,2001-11-16,2.0
+490490,ISRG,2001-11-19,2.0199999809265137
+490491,ISRG,2001-11-20,2.01111102104187
+490492,ISRG,2001-11-21,2.0
+490493,ISRG,2001-11-23,2.0
+490494,ISRG,2001-11-26,2.028888940811157
+490495,ISRG,2001-11-27,2.0333330631256104
+490496,ISRG,2001-11-28,2.008888959884644
+490497,ISRG,2001-11-29,2.1222219467163086
+490498,ISRG,2001-11-30,2.124444007873535
+490499,ISRG,2001-12-03,2.086667060852051
+490500,ISRG,2001-12-04,2.0888888835906982
+490501,ISRG,2001-12-05,2.1222219467163086
+490502,ISRG,2001-12-06,2.1822218894958496
+490503,ISRG,2001-12-07,2.162221908569336
+490504,ISRG,2001-12-10,2.1355559825897217
+490505,ISRG,2001-12-11,2.1222219467163086
+490506,ISRG,2001-12-12,2.0777781009674072
+490507,ISRG,2001-12-13,2.108889102935791
+490508,ISRG,2001-12-14,2.097778081893921
+490509,ISRG,2001-12-17,2.1222219467163086
+490510,ISRG,2001-12-18,2.102221965789795
+490511,ISRG,2001-12-19,2.0466670989990234
+490512,ISRG,2001-12-20,2.01111102104187
+490513,ISRG,2001-12-21,2.140000104904175
+490514,ISRG,2001-12-24,2.055556058883667
+490515,ISRG,2001-12-26,2.131110906600952
+490516,ISRG,2001-12-27,2.255556106567383
+490517,ISRG,2001-12-28,2.228888988494873
+490518,ISRG,2001-12-31,2.228888988494873
+490519,ISRG,2002-01-02,2.166666984558105
+490520,ISRG,2002-01-03,2.0444440841674805
+490521,ISRG,2002-01-04,2.01111102104187
+490522,ISRG,2002-01-07,1.9711110591888428
+490523,ISRG,2002-01-08,2.0
+490524,ISRG,2002-01-09,2.0
+490525,ISRG,2002-01-10,1.9955559968948364
+490526,ISRG,2002-01-11,1.955556035041809
+490527,ISRG,2002-01-14,2.0355560779571533
+490528,ISRG,2002-01-15,1.9933329820632932
+490529,ISRG,2002-01-16,1.955556035041809
+490530,ISRG,2002-01-17,1.9333330392837524
+490531,ISRG,2002-01-18,1.8644440174102783
+490532,ISRG,2002-01-22,1.942221999168396
+490533,ISRG,2002-01-23,1.97777795791626
+490534,ISRG,2002-01-24,1.942221999168396
+490535,ISRG,2002-01-25,1.955556035041809
+490536,ISRG,2002-01-28,1.955556035041809
+490537,ISRG,2002-01-29,1.942221999168396
+490538,ISRG,2002-01-30,1.8933329582214355
+490539,ISRG,2002-01-31,2.055556058883667
+490540,ISRG,2002-02-01,2.25333309173584
+490541,ISRG,2002-02-04,2.2266669273376465
+490542,ISRG,2002-02-05,2.2244439125061035
+490543,ISRG,2002-02-06,2.200000047683716
+490544,ISRG,2002-02-07,2.1288890838623047
+490545,ISRG,2002-02-08,2.01111102104187
+490546,ISRG,2002-02-11,1.911110997200012
+490547,ISRG,2002-02-12,2.0444440841674805
+490548,ISRG,2002-02-13,2.1888890266418457
+490549,ISRG,2002-02-14,2.1333329677581787
+490550,ISRG,2002-02-15,1.9866670370101929
+490551,ISRG,2002-02-19,2.0
+490552,ISRG,2002-02-20,1.9911110401153564
+490553,ISRG,2002-02-21,1.9177780151367188
+490554,ISRG,2002-02-22,2.066667079925537
+490555,ISRG,2002-02-25,2.0355560779571533
+490556,ISRG,2002-02-26,2.0777781009674072
+490557,ISRG,2002-02-27,2.0266671180725098
+490558,ISRG,2002-02-28,2.0444440841674805
+490559,ISRG,2002-03-01,2.02222204208374
+490560,ISRG,2002-03-04,2.0355560779571533
+490561,ISRG,2002-03-05,2.1111109256744385
+490562,ISRG,2002-03-06,2.066667079925537
+490563,ISRG,2002-03-07,2.0444440841674805
+490564,ISRG,2002-03-08,2.031111001968384
+490565,ISRG,2002-03-11,2.024444103240967
+490566,ISRG,2002-03-12,2.059999942779541
+490567,ISRG,2002-03-13,2.055556058883667
+490568,ISRG,2002-03-14,2.091110944747925
+490569,ISRG,2002-03-15,2.0999999046325684
+490570,ISRG,2002-03-18,2.1333329677581787
+490571,ISRG,2002-03-19,2.1888890266418457
+490572,ISRG,2002-03-20,2.200000047683716
+490573,ISRG,2002-03-21,2.222222089767456
+490574,ISRG,2002-03-22,2.186666965484619
+490575,ISRG,2002-03-25,2.162221908569336
+490576,ISRG,2002-03-26,2.0888888835906982
+490577,ISRG,2002-03-27,2.062222003936768
+490578,ISRG,2002-03-28,2.0888888835906982
+490579,ISRG,2002-04-01,2.0777781009674072
+490580,ISRG,2002-04-02,2.055556058883667
+490581,ISRG,2002-04-03,2.0333330631256104
+490582,ISRG,2002-04-04,2.0888888835906982
+490583,ISRG,2002-04-05,2.0466670989990234
+490584,ISRG,2002-04-08,2.055556058883667
+490585,ISRG,2002-04-09,2.0444440841674805
+490586,ISRG,2002-04-10,2.0333330631256104
+490587,ISRG,2002-04-11,2.055556058883667
+490588,ISRG,2002-04-12,2.1333329677581787
+490589,ISRG,2002-04-15,2.1888890266418457
+490590,ISRG,2002-04-16,2.23555588722229
+490591,ISRG,2002-04-17,2.2311110496521
+490592,ISRG,2002-04-18,2.211111068725586
+490593,ISRG,2002-04-19,2.211111068725586
+490594,ISRG,2002-04-22,2.144443988800049
+490595,ISRG,2002-04-23,2.266666889190674
+490596,ISRG,2002-04-24,2.4222218990325928
+490597,ISRG,2002-04-25,2.3288888931274414
+490598,ISRG,2002-04-26,2.277777910232544
+490599,ISRG,2002-04-29,2.2422220706939697
+490600,ISRG,2002-04-30,2.255556106567383
+490601,ISRG,2002-05-01,2.222222089767456
+490602,ISRG,2002-05-02,2.222222089767456
+490603,ISRG,2002-05-03,2.2377779483795166
+490604,ISRG,2002-05-06,2.1333329677581787
+490605,ISRG,2002-05-07,1.9955559968948364
+490606,ISRG,2002-05-08,2.086667060852051
+490607,ISRG,2002-05-09,1.944443941116333
+490608,ISRG,2002-05-10,1.911110997200012
+490609,ISRG,2002-05-13,1.9866670370101929
+490610,ISRG,2002-05-14,1.9911110401153564
+490611,ISRG,2002-05-15,2.0
+490612,ISRG,2002-05-16,2.0333330631256104
+490613,ISRG,2002-05-17,1.9955559968948364
+490614,ISRG,2002-05-20,1.9888889789581297
+490615,ISRG,2002-05-21,1.9888889789581297
+490616,ISRG,2002-05-22,2.0022220611572266
+490617,ISRG,2002-05-23,2.042222023010254
+490618,ISRG,2002-05-24,2.0
+490619,ISRG,2002-05-28,2.0444440841674805
+490620,ISRG,2002-05-29,2.0333330631256104
+490621,ISRG,2002-05-30,2.053333044052124
+490622,ISRG,2002-05-31,2.0955560207366943
+490623,ISRG,2002-06-03,2.0333330631256104
+490624,ISRG,2002-06-04,2.024444103240967
+490625,ISRG,2002-06-05,2.0
+490626,ISRG,2002-06-06,1.9666670560836792
+490627,ISRG,2002-06-07,1.9755560159683228
+490628,ISRG,2002-06-10,1.944443941116333
+490629,ISRG,2002-06-11,1.897778034210205
+490630,ISRG,2002-06-12,1.7599999904632568
+490631,ISRG,2002-06-13,1.8222219944000244
+490632,ISRG,2002-06-14,1.842221975326538
+490633,ISRG,2002-06-17,1.899999976158142
+490634,ISRG,2002-06-18,1.886667013168335
+490635,ISRG,2002-06-19,1.8333330154418943
+490636,ISRG,2002-06-20,1.8333330154418943
+490637,ISRG,2002-06-21,1.8666670322418213
+490638,ISRG,2002-06-24,1.9333330392837524
+490639,ISRG,2002-06-25,1.8555560111999512
+490640,ISRG,2002-06-26,1.8799999952316284
+490641,ISRG,2002-06-27,1.888888955116272
+490642,ISRG,2002-06-28,1.882222056388855
+490643,ISRG,2002-07-01,1.815556049346924
+490644,ISRG,2002-07-02,1.7644439935684204
+490645,ISRG,2002-07-03,1.7466670274734497
+490646,ISRG,2002-07-05,1.7999999523162842
+490647,ISRG,2002-07-08,1.7022219896316528
+490648,ISRG,2002-07-09,1.7555559873580933
+490649,ISRG,2002-07-10,1.7533329725265503
+490650,ISRG,2002-07-11,1.7666670083999634
+490651,ISRG,2002-07-12,1.7111109495162964
+490652,ISRG,2002-07-15,1.6399999856948853
+490653,ISRG,2002-07-16,1.559999942779541
+490654,ISRG,2002-07-17,1.7333329916000366
+490655,ISRG,2002-07-18,1.5355559587478638
+490656,ISRG,2002-07-19,1.4755560159683228
+490657,ISRG,2002-07-22,1.4288890361785889
+490658,ISRG,2002-07-23,1.2799999713897705
+490659,ISRG,2002-07-24,1.340000033378601
+490660,ISRG,2002-07-25,1.3777780532836914
+490661,ISRG,2002-07-26,1.4333330392837524
+490662,ISRG,2002-07-29,1.386667013168335
+490663,ISRG,2002-07-30,1.5511109828948977
+490664,ISRG,2002-07-31,1.555556058883667
+490665,ISRG,2002-08-01,1.557778000831604
+490666,ISRG,2002-08-02,1.671110987663269
+490667,ISRG,2002-08-05,1.6422220468521118
+490668,ISRG,2002-08-06,1.775555968284607
+490669,ISRG,2002-08-07,1.7644439935684204
+490670,ISRG,2002-08-08,1.784443974494934
+490671,ISRG,2002-08-09,1.7666670083999634
+490672,ISRG,2002-08-12,1.7377779483795166
+490673,ISRG,2002-08-13,1.6666669845581057
+490674,ISRG,2002-08-14,1.7333329916000366
+490675,ISRG,2002-08-15,1.668889045715332
+490676,ISRG,2002-08-16,1.7644439935684204
+490677,ISRG,2002-08-19,1.7777780294418335
+490678,ISRG,2002-08-20,1.671110987663269
+490679,ISRG,2002-08-21,1.7355560064315796
+490680,ISRG,2002-08-22,1.657778024673462
+490681,ISRG,2002-08-23,1.7799999713897705
+490682,ISRG,2002-08-26,1.846667051315308
+490683,ISRG,2002-08-27,1.6555559635162354
+490684,ISRG,2002-08-28,1.611111044883728
+490685,ISRG,2002-08-29,1.7044440507888794
+490686,ISRG,2002-08-30,1.6399999856948853
+490687,ISRG,2002-09-03,1.6444439888000488
+490688,ISRG,2002-09-04,1.7222219705581665
+490689,ISRG,2002-09-05,1.675555944442749
+490690,ISRG,2002-09-06,1.6955560445785522
+490691,ISRG,2002-09-09,1.6888890266418457
+490692,ISRG,2002-09-10,1.6888890266418457
+490693,ISRG,2002-09-11,1.6733330488204956
+490694,ISRG,2002-09-12,1.7311110496520996
+490695,ISRG,2002-09-13,1.7999999523162842
+490696,ISRG,2002-09-16,1.7333329916000366
+490697,ISRG,2002-09-17,1.728888988494873
+490698,ISRG,2002-09-18,1.7444440126419067
+490699,ISRG,2002-09-19,1.7777780294418335
+490700,ISRG,2002-09-20,1.6955560445785522
+490701,ISRG,2002-09-23,1.6777780055999756
+490702,ISRG,2002-09-24,1.6666669845581057
+490703,ISRG,2002-09-25,1.6933330297470093
+490704,ISRG,2002-09-26,1.7555559873580933
+490705,ISRG,2002-09-27,1.6733330488204956
+490706,ISRG,2002-09-30,1.775555968284607
+490707,ISRG,2002-10-01,1.6666669845581057
+490708,ISRG,2002-10-02,1.6844439506530762
+490709,ISRG,2002-10-03,1.657778024673462
+490710,ISRG,2002-10-04,1.6244440078735352
+490711,ISRG,2002-10-07,1.626667022705078
+490712,ISRG,2002-10-08,1.6399999856948853
+490713,ISRG,2002-10-09,1.5244439840316772
+490714,ISRG,2002-10-10,1.3511110544204712
+490715,ISRG,2002-10-11,1.6555559635162354
+490716,ISRG,2002-10-14,1.6222219467163086
+490717,ISRG,2002-10-15,1.6911109685897827
+490718,ISRG,2002-10-16,1.6311110258102417
+490719,ISRG,2002-10-17,1.657778024673462
+490720,ISRG,2002-10-18,1.7066669464111328
+490721,ISRG,2002-10-21,1.717777967453003
+490722,ISRG,2002-10-22,1.7200000286102295
+490723,ISRG,2002-10-23,1.8066669702529907
+490724,ISRG,2002-10-24,1.7488889694213867
+490725,ISRG,2002-10-25,1.5777779817581177
+490726,ISRG,2002-10-28,1.5355559587478638
+490727,ISRG,2002-10-29,1.4711110591888428
+490728,ISRG,2002-10-30,1.4511109590530396
+490729,ISRG,2002-10-31,1.48888897895813
+490730,ISRG,2002-11-01,1.4933329820632937
+490731,ISRG,2002-11-04,1.48888897895813
+490732,ISRG,2002-11-05,1.48888897895813
+490733,ISRG,2002-11-06,1.4800000190734863
+490734,ISRG,2002-11-07,1.440000057220459
+490735,ISRG,2002-11-08,1.4488890171051023
+490736,ISRG,2002-11-11,1.4244439601898191
+490737,ISRG,2002-11-12,1.4822219610214231
+490738,ISRG,2002-11-13,1.4666670560836792
+490739,ISRG,2002-11-14,1.553333044052124
+490740,ISRG,2002-11-15,1.5355559587478638
+490741,ISRG,2002-11-18,1.5
+490742,ISRG,2002-11-19,1.5133329629898071
+490743,ISRG,2002-11-20,1.5311110019683838
+490744,ISRG,2002-11-21,1.5777779817581177
+490745,ISRG,2002-11-22,1.600000023841858
+490746,ISRG,2002-11-25,1.6555559635162354
+490747,ISRG,2002-11-26,1.5822219848632812
+490748,ISRG,2002-11-27,1.6377780437469482
+490749,ISRG,2002-11-29,1.6222219467163086
+490750,ISRG,2002-12-02,1.6422220468521118
+490751,ISRG,2002-12-03,1.6222219467163086
+490752,ISRG,2002-12-04,1.602221965789795
+490753,ISRG,2002-12-05,1.602221965789795
+490754,ISRG,2002-12-06,1.600000023841858
+490755,ISRG,2002-12-09,1.5088889598846436
+490756,ISRG,2002-12-10,1.51555597782135
+490757,ISRG,2002-12-11,1.5288889408111572
+490758,ISRG,2002-12-12,1.5222220420837402
+490759,ISRG,2002-12-13,1.446666955947876
+490760,ISRG,2002-12-16,1.4777779579162598
+490761,ISRG,2002-12-17,1.4666670560836792
+490762,ISRG,2002-12-18,1.384443998336792
+490763,ISRG,2002-12-19,1.3777780532836914
+490764,ISRG,2002-12-20,1.3777780532836914
+490765,ISRG,2002-12-23,1.455556035041809
+490766,ISRG,2002-12-24,1.444443941116333
+490767,ISRG,2002-12-26,1.4177780151367188
+490768,ISRG,2002-12-27,1.4022220373153689
+490769,ISRG,2002-12-30,1.3688889741897583
+490770,ISRG,2002-12-31,1.3688889741897583
+490771,ISRG,2003-01-02,1.3555560111999512
+490772,ISRG,2003-01-03,1.3555560111999512
+490773,ISRG,2003-01-06,1.3555560111999512
+490774,ISRG,2003-01-07,1.324444055557251
+490775,ISRG,2003-01-08,1.286666989326477
+490776,ISRG,2003-01-09,1.2999999523162842
+490777,ISRG,2003-01-10,1.3377779722213743
+490778,ISRG,2003-01-13,1.2977780103683472
+490779,ISRG,2003-01-14,1.3266669511795044
+490780,ISRG,2003-01-15,1.286666989326477
+490781,ISRG,2003-01-16,1.4377779960632324
+490782,ISRG,2003-01-17,1.444443941116333
+490783,ISRG,2003-01-21,1.4933329820632937
+490784,ISRG,2003-01-22,1.455556035041809
+490785,ISRG,2003-01-23,1.5
+490786,ISRG,2003-01-24,1.4666670560836792
+490787,ISRG,2003-01-27,1.3555560111999512
+490788,ISRG,2003-01-28,1.3622219562530518
+490789,ISRG,2003-01-29,1.3577779531478882
+490790,ISRG,2003-01-30,1.4333330392837524
+490791,ISRG,2003-01-31,1.4244439601898191
+490792,ISRG,2003-02-03,1.2911109924316406
+490793,ISRG,2003-02-04,1.3333330154418943
+490794,ISRG,2003-02-05,1.3044439554214478
+490795,ISRG,2003-02-06,1.2888890504837036
+490796,ISRG,2003-02-07,1.3066669702529907
+490797,ISRG,2003-02-10,1.3333330154418943
+490798,ISRG,2003-02-11,1.1866669654846191
+490799,ISRG,2003-02-12,1.0666669607162476
+490800,ISRG,2003-02-13,1.0333329439163208
+490801,ISRG,2003-02-14,1.046666979789734
+490802,ISRG,2003-02-18,1.0333329439163208
+490803,ISRG,2003-02-19,1.0244439840316772
+490804,ISRG,2003-02-20,1.0
+490805,ISRG,2003-02-21,0.982222020626068
+490806,ISRG,2003-02-24,0.9266669750213624
+490807,ISRG,2003-02-25,0.9355559945106506
+490808,ISRG,2003-02-26,0.886667013168335
+490809,ISRG,2003-02-27,0.8711109757423401
+490810,ISRG,2003-02-28,0.8355559706687927
+490811,ISRG,2003-03-03,0.9777780175209044
+490812,ISRG,2003-03-04,1.046666979789734
+490813,ISRG,2003-03-05,1.1044440269470217
+490814,ISRG,2003-03-06,0.982222020626068
+490815,ISRG,2003-03-07,0.931110978126526
+490816,ISRG,2003-03-10,1.0666669607162476
+490817,ISRG,2003-03-11,1.126667022705078
+490818,ISRG,2003-03-12,1.0711109638214111
+490819,ISRG,2003-03-13,1.0244439840316772
+490820,ISRG,2003-03-14,0.9644439816474916
+490821,ISRG,2003-03-17,1.0511109828948977
+490822,ISRG,2003-03-18,1.068889021873474
+490823,ISRG,2003-03-19,1.159999966621399
+490824,ISRG,2003-03-20,1.168889045715332
+490825,ISRG,2003-03-21,1.224444031715393
+490826,ISRG,2003-03-24,1.2044440507888794
+490827,ISRG,2003-03-25,1.2577780485153198
+490828,ISRG,2003-03-26,1.282222032546997
+490829,ISRG,2003-03-27,1.284443974494934
+490830,ISRG,2003-03-28,1.5
+490831,ISRG,2003-03-31,1.4355560541152954
+490832,ISRG,2003-04-01,1.51555597782135
+490833,ISRG,2003-04-02,1.5488890409469604
+490834,ISRG,2003-04-03,1.5222220420837402
+490835,ISRG,2003-04-04,1.4733330011367798
+490836,ISRG,2003-04-07,1.5177780389785769
+490837,ISRG,2003-04-08,1.5
+490838,ISRG,2003-04-09,1.48444402217865
+490839,ISRG,2003-04-10,1.3666670322418213
+490840,ISRG,2003-04-11,1.4111109972000122
+490841,ISRG,2003-04-14,1.384443998336792
+490842,ISRG,2003-04-15,1.3688889741897583
+490843,ISRG,2003-04-16,1.3133330345153809
+490844,ISRG,2003-04-17,1.217777967453003
+490845,ISRG,2003-04-21,1.2200000286102295
+490846,ISRG,2003-04-22,1.2955559492111206
+490847,ISRG,2003-04-23,1.3444440364837646
+490848,ISRG,2003-04-24,1.3355560302734375
+490849,ISRG,2003-04-25,1.3622219562530518
+490850,ISRG,2003-04-28,1.4111109972000122
+490851,ISRG,2003-04-29,1.3711110353469849
+490852,ISRG,2003-04-30,1.3711110353469849
+490853,ISRG,2003-05-01,1.3777780532836914
+490854,ISRG,2003-05-02,1.3666670322418213
+490855,ISRG,2003-05-05,1.3666670322418213
+490856,ISRG,2003-05-06,1.386667013168335
+490857,ISRG,2003-05-07,1.3755559921264648
+490858,ISRG,2003-05-08,1.382222056388855
+490859,ISRG,2003-05-09,1.4111109972000122
+490860,ISRG,2003-05-12,1.4111109972000122
+490861,ISRG,2003-05-13,1.3933329582214355
+490862,ISRG,2003-05-14,1.4022220373153689
+490863,ISRG,2003-05-15,1.48888897895813
+490864,ISRG,2003-05-16,1.559999942779541
+490865,ISRG,2003-05-19,1.611111044883728
+490866,ISRG,2003-05-20,1.5133329629898071
+490867,ISRG,2003-05-21,1.5822219848632812
+490868,ISRG,2003-05-22,1.8333330154418943
+490869,ISRG,2003-05-23,1.8955559730529783
+490870,ISRG,2003-05-27,1.9133330583572388
+490871,ISRG,2003-05-28,1.942221999168396
+490872,ISRG,2003-05-29,1.9311109781265257
+490873,ISRG,2003-05-30,1.946666955947876
+490874,ISRG,2003-06-02,1.8911110162734983
+490875,ISRG,2003-06-03,1.9088890552520752
+490876,ISRG,2003-06-04,1.953333020210266
+490877,ISRG,2003-06-05,2.02222204208374
+490878,ISRG,2003-06-06,1.9222220182418823
+490879,ISRG,2003-06-09,1.8755559921264648
+490880,ISRG,2003-06-10,1.8600000143051147
+490881,ISRG,2003-06-11,1.886667013168335
+490882,ISRG,2003-06-12,1.846667051315308
+490883,ISRG,2003-06-13,1.7977780103683472
+490884,ISRG,2003-06-16,1.7000000476837158
+490885,ISRG,2003-06-17,1.7644439935684204
+490886,ISRG,2003-06-18,1.8066669702529907
+490887,ISRG,2003-06-19,1.8088890314102173
+490888,ISRG,2003-06-20,1.7999999523162842
+490889,ISRG,2003-06-23,1.7333329916000366
+490890,ISRG,2003-06-24,1.7111109495162964
+490891,ISRG,2003-06-25,1.7022219896316528
+490892,ISRG,2003-06-26,1.862221956253052
+490893,ISRG,2003-06-27,1.7466670274734497
+490894,ISRG,2003-06-30,1.6644439697265625
+490895,ISRG,2003-07-01,1.626667022705078
+490896,ISRG,2003-07-02,1.6833330392837524
+490897,ISRG,2003-07-03,1.6666669845581057
+490898,ISRG,2003-07-07,1.5633330345153809
+490899,ISRG,2003-07-08,1.6299999952316284
+490900,ISRG,2003-07-09,1.613332986831665
+490901,ISRG,2003-07-10,1.5622220039367676
+490902,ISRG,2003-07-11,1.5011110305786133
+490903,ISRG,2003-07-14,1.4944440126419067
+490904,ISRG,2003-07-15,1.4266669750213623
+490905,ISRG,2003-07-16,1.376667022705078
+490906,ISRG,2003-07-17,1.350000023841858
+490907,ISRG,2003-07-18,1.342221975326538
+490908,ISRG,2003-07-21,1.3988889455795288
+490909,ISRG,2003-07-22,1.4833329916000366
+490910,ISRG,2003-07-23,1.5833330154418943
+490911,ISRG,2003-07-24,1.6566669940948486
+490912,ISRG,2003-07-25,1.542222023010254
+490913,ISRG,2003-07-28,1.5388890504837036
+490914,ISRG,2003-07-29,1.590000033378601
+490915,ISRG,2003-07-30,1.7188889980316162
+490916,ISRG,2003-07-31,1.6666669845581057
+490917,ISRG,2003-08-01,1.6988890171051023
+490918,ISRG,2003-08-04,1.713333010673523
+490919,ISRG,2003-08-05,1.6355559825897217
+490920,ISRG,2003-08-06,1.636667013168335
+490921,ISRG,2003-08-07,1.611111044883728
+490922,ISRG,2003-08-08,1.6777780055999756
+490923,ISRG,2003-08-11,1.7000000476837158
+490924,ISRG,2003-08-12,1.7188889980316162
+490925,ISRG,2003-08-13,1.6699999570846558
+490926,ISRG,2003-08-14,1.647778034210205
+490927,ISRG,2003-08-15,1.6744439601898191
+490928,ISRG,2003-08-18,1.6777780055999756
+490929,ISRG,2003-08-19,1.6722220182418823
+490930,ISRG,2003-08-20,1.6977779865264893
+490931,ISRG,2003-08-21,1.7111109495162964
+490932,ISRG,2003-08-22,1.657778024673462
+490933,ISRG,2003-08-25,1.6777780055999756
+490934,ISRG,2003-08-26,1.694443941116333
+490935,ISRG,2003-08-27,1.6888890266418457
+490936,ISRG,2003-08-28,1.6666669845581057
+490937,ISRG,2003-08-29,1.6833330392837524
+490938,ISRG,2003-09-02,1.6833330392837524
+490939,ISRG,2003-09-03,1.6888890266418457
+490940,ISRG,2003-09-04,1.6777780055999756
+490941,ISRG,2003-09-05,1.6722220182418823
+490942,ISRG,2003-09-08,1.6955560445785522
+490943,ISRG,2003-09-09,1.6822220087051392
+490944,ISRG,2003-09-10,1.6833330392837524
+490945,ISRG,2003-09-11,1.6833330392837524
+490946,ISRG,2003-09-12,1.6666669845581057
+490947,ISRG,2003-09-15,1.6888890266418457
+490948,ISRG,2003-09-16,1.696666955947876
+490949,ISRG,2003-09-17,1.7777780294418335
+490950,ISRG,2003-09-18,1.8944439888000488
+490951,ISRG,2003-09-19,1.842221975326538
+490952,ISRG,2003-09-22,1.9055559635162356
+490953,ISRG,2003-09-23,2.008888959884644
+490954,ISRG,2003-09-24,1.967777967453003
+490955,ISRG,2003-09-25,1.8333330154418943
+490956,ISRG,2003-09-26,1.8755559921264648
+490957,ISRG,2003-09-29,1.8666670322418213
+490958,ISRG,2003-09-30,1.852221965789795
+490959,ISRG,2003-10-01,1.9011110067367556
+490960,ISRG,2003-10-02,1.909999966621399
+490961,ISRG,2003-10-03,1.9722219705581665
+490962,ISRG,2003-10-06,1.9322220087051392
+490963,ISRG,2003-10-07,1.9877779483795168
+490964,ISRG,2003-10-08,1.9488890171051023
+490965,ISRG,2003-10-09,1.884443998336792
+490966,ISRG,2003-10-10,1.865556001663208
+490967,ISRG,2003-10-13,1.8644440174102783
+490968,ISRG,2003-10-14,1.8566670417785645
+490969,ISRG,2003-10-15,1.8544440269470213
+490970,ISRG,2003-10-16,1.850000023841858
+490971,ISRG,2003-10-17,1.8488889932632449
+490972,ISRG,2003-10-20,1.796666979789734
+490973,ISRG,2003-10-21,1.794443964958191
+490974,ISRG,2003-10-22,1.7622220516204834
+490975,ISRG,2003-10-23,1.73888897895813
+490976,ISRG,2003-10-24,1.8477779626846316
+490977,ISRG,2003-10-27,1.809999942779541
+490978,ISRG,2003-10-28,1.8177779912948608
+490979,ISRG,2003-10-29,1.7255560159683228
+490980,ISRG,2003-10-30,1.6788890361785889
+490981,ISRG,2003-10-31,1.611111044883728
+490982,ISRG,2003-11-03,1.7599999904632568
+490983,ISRG,2003-11-04,1.6877779960632324
+490984,ISRG,2003-11-05,1.6933330297470093
+490985,ISRG,2003-11-06,1.6633330583572388
+490986,ISRG,2003-11-07,1.6722220182418823
+490987,ISRG,2003-11-10,1.668889045715332
+490988,ISRG,2003-11-11,1.6311110258102417
+490989,ISRG,2003-11-12,1.632222056388855
+490990,ISRG,2003-11-13,1.638888955116272
+490991,ISRG,2003-11-14,1.5966670513153076
+490992,ISRG,2003-11-17,1.5888890027999878
+490993,ISRG,2003-11-18,1.555556058883667
+490994,ISRG,2003-11-19,1.5733330249786377
+490995,ISRG,2003-11-20,1.5777779817581177
+490996,ISRG,2003-11-21,1.5477780103683472
+490997,ISRG,2003-11-24,1.6144440174102783
+490998,ISRG,2003-11-25,1.6144440174102783
+490999,ISRG,2003-11-26,1.717777967453003
+491000,ISRG,2003-11-28,1.696666955947876
+491001,ISRG,2003-12-01,1.7366670370101929
+491002,ISRG,2003-12-02,1.7511110305786133
+491003,ISRG,2003-12-03,1.7122219800949097
+491004,ISRG,2003-12-04,1.6777780055999756
+491005,ISRG,2003-12-05,1.7311110496520996
+491006,ISRG,2003-12-08,1.7444440126419067
+491007,ISRG,2003-12-09,1.775555968284607
+491008,ISRG,2003-12-10,1.715556025505066
+491009,ISRG,2003-12-11,1.7066669464111328
+491010,ISRG,2003-12-12,1.7722220420837402
+491011,ISRG,2003-12-15,1.7555559873580933
+491012,ISRG,2003-12-16,1.8833329677581787
+491013,ISRG,2003-12-17,1.9133330583572388
+491014,ISRG,2003-12-18,1.9055559635162356
+491015,ISRG,2003-12-19,1.8777780532836916
+491016,ISRG,2003-12-22,1.8777780532836916
+491017,ISRG,2003-12-23,1.888888955116272
+491018,ISRG,2003-12-24,1.834444046020508
+491019,ISRG,2003-12-26,1.853332996368408
+491020,ISRG,2003-12-29,1.8899999856948853
+491021,ISRG,2003-12-30,1.8855559825897217
+491022,ISRG,2003-12-31,1.8988889455795288
+491023,ISRG,2004-01-02,1.882222056388855
+491024,ISRG,2004-01-05,1.888888955116272
+491025,ISRG,2004-01-06,1.8555560111999512
+491026,ISRG,2004-01-07,1.8799999952316284
+491027,ISRG,2004-01-08,1.888888955116272
+491028,ISRG,2004-01-09,1.884443998336792
+491029,ISRG,2004-01-12,1.888888955116272
+491030,ISRG,2004-01-13,1.888888955116272
+491031,ISRG,2004-01-14,1.9011110067367556
+491032,ISRG,2004-01-15,1.911110997200012
+491033,ISRG,2004-01-16,1.9355560541152956
+491034,ISRG,2004-01-20,2.0799999237060547
+491035,ISRG,2004-01-21,2.0522220134735107
+491036,ISRG,2004-01-22,2.037777900695801
+491037,ISRG,2004-01-23,2.0266671180725098
+491038,ISRG,2004-01-26,2.016666889190674
+491039,ISRG,2004-01-27,2.008888959884644
+491040,ISRG,2004-01-28,1.9722219705581665
+491041,ISRG,2004-01-29,1.944443941116333
+491042,ISRG,2004-01-30,1.9755560159683228
+491043,ISRG,2004-02-02,1.9700000286102293
+491044,ISRG,2004-02-03,1.9888889789581297
+491045,ISRG,2004-02-04,1.9122220277786253
+491046,ISRG,2004-02-05,1.9322220087051392
+491047,ISRG,2004-02-06,2.0
+491048,ISRG,2004-02-09,2.0333330631256104
+491049,ISRG,2004-02-10,2.0888888835906982
+491050,ISRG,2004-02-11,2.065556049346924
+491051,ISRG,2004-02-12,2.055556058883667
+491052,ISRG,2004-02-13,2.0299999713897705
+491053,ISRG,2004-02-17,2.00333309173584
+491054,ISRG,2004-02-18,1.976667046546936
+491055,ISRG,2004-02-19,1.976667046546936
+491056,ISRG,2004-02-20,1.967777967453003
+491057,ISRG,2004-02-23,1.9088890552520752
+491058,ISRG,2004-02-24,1.882222056388855
+491059,ISRG,2004-02-25,1.9144439697265625
+491060,ISRG,2004-02-26,2.004443883895874
+491061,ISRG,2004-02-27,1.9900000095367432
+491062,ISRG,2004-03-01,1.9988889694213867
+491063,ISRG,2004-03-02,1.9888889789581297
+491064,ISRG,2004-03-03,1.9888889789581297
+491065,ISRG,2004-03-04,2.0022220611572266
+491066,ISRG,2004-03-05,2.028888940811157
+491067,ISRG,2004-03-08,2.096667051315308
+491068,ISRG,2004-03-09,2.0999999046325684
+491069,ISRG,2004-03-10,2.021111011505127
+491070,ISRG,2004-03-11,1.9888889789581297
+491071,ISRG,2004-03-12,2.01555609703064
+491072,ISRG,2004-03-15,1.9611109495162964
+491073,ISRG,2004-03-16,1.940000057220459
+491074,ISRG,2004-03-17,1.978888988494873
+491075,ISRG,2004-03-18,1.9022220373153689
+491076,ISRG,2004-03-19,1.921110987663269
+491077,ISRG,2004-03-22,1.882222056388855
+491078,ISRG,2004-03-23,1.846667051315308
+491079,ISRG,2004-03-24,1.8588889837265012
+491080,ISRG,2004-03-25,1.8477779626846316
+491081,ISRG,2004-03-26,1.830000042915344
+491082,ISRG,2004-03-29,1.850000023841858
+491083,ISRG,2004-03-30,1.892222046852112
+491084,ISRG,2004-03-31,1.8855559825897217
+491085,ISRG,2004-04-01,1.896667003631592
+491086,ISRG,2004-04-02,1.9311109781265257
+491087,ISRG,2004-04-05,1.8755559921264648
+491088,ISRG,2004-04-06,1.8366669416427608
+491089,ISRG,2004-04-07,1.796666979789734
+491090,ISRG,2004-04-08,1.840000033378601
+491091,ISRG,2004-04-12,1.9011110067367556
+491092,ISRG,2004-04-13,1.7888890504837036
+491093,ISRG,2004-04-14,1.7777780294418335
+491094,ISRG,2004-04-15,1.7544440031051636
+491095,ISRG,2004-04-16,1.7555559873580933
+491096,ISRG,2004-04-19,1.752221941947937
+491097,ISRG,2004-04-20,1.7011109590530396
+491098,ISRG,2004-04-21,1.7166670560836792
+491099,ISRG,2004-04-22,1.7411110401153564
+491100,ISRG,2004-04-23,1.7322219610214231
+491101,ISRG,2004-04-26,1.752221941947937
+491102,ISRG,2004-04-27,1.7455559968948364
+491103,ISRG,2004-04-28,1.6844439506530762
+491104,ISRG,2004-04-29,1.681110978126526
+491105,ISRG,2004-04-30,1.8011109828948977
+491106,ISRG,2004-05-03,1.8322219848632808
+491107,ISRG,2004-05-04,1.8411109447479248
+491108,ISRG,2004-05-05,1.8144439458847048
+491109,ISRG,2004-05-06,1.852221965789795
+491110,ISRG,2004-05-07,1.8444440364837649
+491111,ISRG,2004-05-10,1.831110954284668
+491112,ISRG,2004-05-11,1.8555560111999512
+491113,ISRG,2004-05-12,1.846667051315308
+491114,ISRG,2004-05-13,1.8688889741897583
+491115,ISRG,2004-05-14,1.8377779722213743
+491116,ISRG,2004-05-17,1.76111102104187
+491117,ISRG,2004-05-18,1.7911109924316406
+491118,ISRG,2004-05-19,1.8177779912948608
+491119,ISRG,2004-05-20,1.834444046020508
+491120,ISRG,2004-05-21,1.792222023010254
+491121,ISRG,2004-05-24,1.794443964958191
+491122,ISRG,2004-05-25,1.8266669511795044
+491123,ISRG,2004-05-26,1.853332996368408
+491124,ISRG,2004-05-27,1.850000023841858
+491125,ISRG,2004-05-28,1.8377779722213743
+491126,ISRG,2004-06-01,1.850000023841858
+491127,ISRG,2004-06-02,1.9333330392837524
+491128,ISRG,2004-06-03,1.8955559730529783
+491129,ISRG,2004-06-04,1.976667046546936
+491130,ISRG,2004-06-07,1.98555600643158
+491131,ISRG,2004-06-08,1.967777967453003
+491132,ISRG,2004-06-09,1.9833329916000368
+491133,ISRG,2004-06-10,1.9711110591888428
+491134,ISRG,2004-06-14,1.955556035041809
+491135,ISRG,2004-06-15,1.976667046546936
+491136,ISRG,2004-06-16,1.9888889789581297
+491137,ISRG,2004-06-17,1.9966670274734497
+491138,ISRG,2004-06-18,1.9811110496521
+491139,ISRG,2004-06-21,2.017777919769287
+491140,ISRG,2004-06-22,2.0255560874938965
+491141,ISRG,2004-06-23,2.051110982894897
+491142,ISRG,2004-06-24,2.0833330154418945
+491143,ISRG,2004-06-25,2.082221984863281
+491144,ISRG,2004-06-28,2.0833330154418945
+491145,ISRG,2004-06-29,2.109999895095825
+491146,ISRG,2004-06-30,2.1111109256744385
+491147,ISRG,2004-07-01,2.0999999046325684
+491148,ISRG,2004-07-02,2.074444055557251
+491149,ISRG,2004-07-06,1.9888889789581297
+491150,ISRG,2004-07-07,2.008888959884644
+491151,ISRG,2004-07-08,2.0888888835906982
+491152,ISRG,2004-07-09,2.1644439697265625
+491153,ISRG,2004-07-12,2.218888998031616
+491154,ISRG,2004-07-13,2.2366669178009038
+491155,ISRG,2004-07-14,2.23888897895813
+491156,ISRG,2004-07-15,2.2622220516204834
+491157,ISRG,2004-07-16,2.2233328819274902
+491158,ISRG,2004-07-19,2.183332920074463
+491159,ISRG,2004-07-20,2.244443893432617
+491160,ISRG,2004-07-21,2.131110906600952
+491161,ISRG,2004-07-22,2.112221956253052
+491162,ISRG,2004-07-23,2.093333005905152
+491163,ISRG,2004-07-26,2.028888940811157
+491164,ISRG,2004-07-27,2.555556058883667
+491165,ISRG,2004-07-28,2.3788890838623047
+491166,ISRG,2004-07-29,2.49666690826416
+491167,ISRG,2004-07-30,2.542222023010254
+491168,ISRG,2004-08-02,2.504443883895874
+491169,ISRG,2004-08-03,2.4866669178009038
+491170,ISRG,2004-08-04,2.44333291053772
+491171,ISRG,2004-08-05,2.4200000762939453
+491172,ISRG,2004-08-06,2.355556011199951
+491173,ISRG,2004-08-09,2.3288888931274414
+491174,ISRG,2004-08-10,2.400000095367432
+491175,ISRG,2004-08-11,2.4388890266418457
+491176,ISRG,2004-08-12,2.391110897064209
+491177,ISRG,2004-08-13,2.435555934906006
+491178,ISRG,2004-08-16,2.549999952316284
+491179,ISRG,2004-08-17,2.5477778911590576
+491180,ISRG,2004-08-18,2.767777919769287
+491181,ISRG,2004-08-19,2.720000028610229
+491182,ISRG,2004-08-20,2.76444411277771
+491183,ISRG,2004-08-23,2.7300000190734863
+491184,ISRG,2004-08-24,2.722222089767456
+491185,ISRG,2004-08-25,2.745556116104126
+491186,ISRG,2004-08-26,2.76555609703064
+491187,ISRG,2004-08-27,2.7344439029693604
+491188,ISRG,2004-08-30,2.6288890838623047
+491189,ISRG,2004-08-31,2.694443941116333
+491190,ISRG,2004-09-01,2.773333072662353
+491191,ISRG,2004-09-02,2.9266669750213623
+491192,ISRG,2004-09-03,2.994443893432617
+491193,ISRG,2004-09-07,2.9200000762939453
+491194,ISRG,2004-09-08,2.818888902664185
+491195,ISRG,2004-09-09,2.8788890838623047
+491196,ISRG,2004-09-10,2.983333110809326
+491197,ISRG,2004-09-13,2.953332901000977
+491198,ISRG,2004-09-14,3.0
+491199,ISRG,2004-09-15,2.978888988494873
+491200,ISRG,2004-09-16,2.9488890171051025
+491201,ISRG,2004-09-17,2.9455559253692627
+491202,ISRG,2004-09-20,2.946666955947876
+491203,ISRG,2004-09-21,3.006666898727417
+491204,ISRG,2004-09-22,3.0444440841674805
+491205,ISRG,2004-09-23,3.0466670989990234
+491206,ISRG,2004-09-24,2.896667003631592
+491207,ISRG,2004-09-27,2.774444103240967
+491208,ISRG,2004-09-28,2.7755560874938965
+491209,ISRG,2004-09-29,2.793333053588867
+491210,ISRG,2004-09-30,2.75
+491211,ISRG,2004-10-01,2.7944440841674805
+491212,ISRG,2004-10-04,2.9388890266418457
+491213,ISRG,2004-10-05,2.9555559158325195
+491214,ISRG,2004-10-06,2.994443893432617
+491215,ISRG,2004-10-07,2.9522221088409424
+491216,ISRG,2004-10-08,2.9211111068725586
+491217,ISRG,2004-10-11,2.9144439697265625
+491218,ISRG,2004-10-12,2.905555963516236
+491219,ISRG,2004-10-13,2.8777780532836914
+491220,ISRG,2004-10-14,2.798888921737671
+491221,ISRG,2004-10-15,2.73555588722229
+491222,ISRG,2004-10-18,2.803333044052124
+491223,ISRG,2004-10-19,2.73888897895813
+491224,ISRG,2004-10-20,2.618889093399048
+491225,ISRG,2004-10-21,2.593333005905152
+491226,ISRG,2004-10-22,2.45444393157959
+491227,ISRG,2004-10-25,2.662221908569336
+491228,ISRG,2004-10-26,2.756666898727417
+491229,ISRG,2004-10-27,3.2511110305786133
+491230,ISRG,2004-10-28,3.247777938842773
+491231,ISRG,2004-10-29,3.2422220706939697
+491232,ISRG,2004-11-01,3.314444065093994
+491233,ISRG,2004-11-02,3.319999933242798
+491234,ISRG,2004-11-03,3.444443941116333
+491235,ISRG,2004-11-04,3.408889055252075
+491236,ISRG,2004-11-05,3.425555944442749
+491237,ISRG,2004-11-08,3.4211111068725586
+491238,ISRG,2004-11-09,3.427778005599976
+491239,ISRG,2004-11-10,3.5444440841674805
+491240,ISRG,2004-11-11,3.555556058883667
+491241,ISRG,2004-11-12,3.5544440746307373
+491242,ISRG,2004-11-15,3.531111001968384
+491243,ISRG,2004-11-16,3.50333309173584
+491244,ISRG,2004-11-17,3.671111106872559
+491245,ISRG,2004-11-18,3.733333110809326
+491246,ISRG,2004-11-19,3.597778081893921
+491247,ISRG,2004-11-22,3.696666955947876
+491248,ISRG,2004-11-23,3.796667098999024
+491249,ISRG,2004-11-24,3.881110906600952
+491250,ISRG,2004-11-26,3.941111087799072
+491251,ISRG,2004-11-29,3.874444007873535
+491252,ISRG,2004-11-30,3.9922220706939697
+491253,ISRG,2004-12-01,4.063333034515381
+491254,ISRG,2004-12-02,4.07111120223999
+491255,ISRG,2004-12-03,4.087778091430664
+491256,ISRG,2004-12-06,3.97333288192749
+491257,ISRG,2004-12-07,3.612221956253052
+491258,ISRG,2004-12-08,3.8011109828948975
+491259,ISRG,2004-12-09,3.73444390296936
+491260,ISRG,2004-12-10,3.771111011505127
+491261,ISRG,2004-12-13,3.9166669845581055
+491262,ISRG,2004-12-14,3.946666955947876
+491263,ISRG,2004-12-15,4.012221813201904
+491264,ISRG,2004-12-16,3.9988889694213863
+491265,ISRG,2004-12-17,4.012221813201904
+491266,ISRG,2004-12-20,4.0
+491267,ISRG,2004-12-21,4.215556144714356
+491268,ISRG,2004-12-22,4.287777900695801
+491269,ISRG,2004-12-23,4.396667003631592
+491270,ISRG,2004-12-27,4.425556182861328
+491271,ISRG,2004-12-28,4.42888879776001
+491272,ISRG,2004-12-29,4.435555934906006
+491273,ISRG,2004-12-30,4.424444198608398
+491274,ISRG,2004-12-31,4.446667194366455
+491275,ISRG,2005-01-03,4.1922221183776855
+491276,ISRG,2005-01-04,4.04555606842041
+491277,ISRG,2005-01-05,4.010000228881836
+491278,ISRG,2005-01-06,4.090000152587891
+491279,ISRG,2005-01-07,4.133333206176758
+491280,ISRG,2005-01-10,4.511110782623291
+491281,ISRG,2005-01-11,4.412221908569336
+491282,ISRG,2005-01-12,4.456666946411133
+491283,ISRG,2005-01-13,4.612222194671631
+491284,ISRG,2005-01-14,4.550000190734863
+491285,ISRG,2005-01-18,4.623332977294922
+491286,ISRG,2005-01-19,4.562222003936768
+491287,ISRG,2005-01-20,4.472221851348877
+491288,ISRG,2005-01-21,4.505556106567383
+491289,ISRG,2005-01-24,4.32111120223999
+491290,ISRG,2005-01-25,4.315556049346924
+491291,ISRG,2005-01-26,4.333333015441895
+491292,ISRG,2005-01-27,4.333333015441895
+491293,ISRG,2005-01-28,4.27666711807251
+491294,ISRG,2005-01-31,4.433332920074463
+491295,ISRG,2005-02-01,4.444444179534912
+491296,ISRG,2005-02-02,4.471110820770264
+491297,ISRG,2005-02-03,4.584444046020508
+491298,ISRG,2005-02-04,4.635556221008301
+491299,ISRG,2005-02-07,4.489999771118164
+491300,ISRG,2005-02-08,4.566667079925537
+491301,ISRG,2005-02-09,5.2655558586120605
+491302,ISRG,2005-02-10,5.31777811050415
+491303,ISRG,2005-02-11,5.423333168029785
+491304,ISRG,2005-02-14,5.277778148651123
+491305,ISRG,2005-02-15,5.302221775054932
+491306,ISRG,2005-02-16,5.409999847412109
+491307,ISRG,2005-02-17,5.300000190734863
+491308,ISRG,2005-02-18,5.27222204208374
+491309,ISRG,2005-02-22,5.033332824707031
+491310,ISRG,2005-02-23,5.102221965789795
+491311,ISRG,2005-02-24,5.245555877685547
+491312,ISRG,2005-02-25,5.333333015441895
+491313,ISRG,2005-02-28,5.238889217376709
+491314,ISRG,2005-03-01,5.31777811050415
+491315,ISRG,2005-03-02,5.255556106567383
+491316,ISRG,2005-03-03,5.210000038146973
+491317,ISRG,2005-03-04,5.217778205871582
+491318,ISRG,2005-03-07,5.1777777671813965
+491319,ISRG,2005-03-08,5.006667137145996
+491320,ISRG,2005-03-09,4.887777805328369
+491321,ISRG,2005-03-10,4.778889179229736
+491322,ISRG,2005-03-11,5.011110782623291
+491323,ISRG,2005-03-14,5.006667137145996
+491324,ISRG,2005-03-15,4.944444179534912
+491325,ISRG,2005-03-16,4.907777786254883
+491326,ISRG,2005-03-17,4.972221851348877
+491327,ISRG,2005-03-18,4.938889026641846
+491328,ISRG,2005-03-21,4.93222188949585
+491329,ISRG,2005-03-22,4.961111068725586
+491330,ISRG,2005-03-23,5.027778148651123
+491331,ISRG,2005-03-24,5.103332996368408
+491332,ISRG,2005-03-28,5.118888854980469
+491333,ISRG,2005-03-29,5.076666831970215
+491334,ISRG,2005-03-30,5.098888874053955
+491335,ISRG,2005-03-31,5.052221775054932
+491336,ISRG,2005-04-01,5.198888778686523
+491337,ISRG,2005-04-04,5.097777843475342
+491338,ISRG,2005-04-05,5.349999904632568
+491339,ISRG,2005-04-06,5.781110763549805
+491340,ISRG,2005-04-07,5.783332824707031
+491341,ISRG,2005-04-08,5.597777843475342
+491342,ISRG,2005-04-11,5.627778053283691
+491343,ISRG,2005-04-12,5.603332996368408
+491344,ISRG,2005-04-13,5.49666690826416
+491345,ISRG,2005-04-14,5.460000038146973
+491346,ISRG,2005-04-15,5.324443817138672
+491347,ISRG,2005-04-18,5.2655558586120605
+491348,ISRG,2005-04-19,5.6066670417785645
+491349,ISRG,2005-04-20,5.487778186798096
+491350,ISRG,2005-04-21,5.766666889190674
+491351,ISRG,2005-04-22,4.579999923706055
+491352,ISRG,2005-04-25,4.833333015441895
+491353,ISRG,2005-04-26,4.672222137451172
+491354,ISRG,2005-04-27,4.730000019073486
+491355,ISRG,2005-04-28,4.5577778816223145
+491356,ISRG,2005-04-29,4.771111011505127
+491357,ISRG,2005-05-02,4.7133331298828125
+491358,ISRG,2005-05-03,4.744443893432617
+491359,ISRG,2005-05-04,4.801111221313477
+491360,ISRG,2005-05-05,4.79555606842041
+491361,ISRG,2005-05-06,4.845555782318115
+491362,ISRG,2005-05-09,4.797778129577637
+491363,ISRG,2005-05-10,4.655556201934815
+491364,ISRG,2005-05-11,4.755556106567383
+491365,ISRG,2005-05-12,4.691111087799072
+491366,ISRG,2005-05-13,4.644443988800049
+491367,ISRG,2005-05-16,4.937777996063232
+491368,ISRG,2005-05-17,4.843332767486572
+491369,ISRG,2005-05-18,5.00333309173584
+491370,ISRG,2005-05-19,5.232222080230713
+491371,ISRG,2005-05-20,5.20111083984375
+491372,ISRG,2005-05-23,5.331110954284668
+491373,ISRG,2005-05-24,5.401111125946045
+491374,ISRG,2005-05-25,5.271111011505127
+491375,ISRG,2005-05-26,5.394443988800049
+491376,ISRG,2005-05-27,5.5155558586120605
+491377,ISRG,2005-05-31,5.5
+491378,ISRG,2005-06-01,5.383333206176758
+491379,ISRG,2005-06-02,5.456666946411133
+491380,ISRG,2005-06-03,5.464444160461426
+491381,ISRG,2005-06-06,5.446667194366455
+491382,ISRG,2005-06-07,5.406667232513428
+491383,ISRG,2005-06-08,5.244443893432617
+491384,ISRG,2005-06-09,5.385556221008301
+491385,ISRG,2005-06-10,5.352221965789795
+491386,ISRG,2005-06-13,5.404444217681885
+491387,ISRG,2005-06-14,5.387777805328369
+491388,ISRG,2005-06-15,5.348888874053955
+491389,ISRG,2005-06-16,5.535555839538574
+491390,ISRG,2005-06-17,5.599999904632568
+491391,ISRG,2005-06-20,5.576666831970215
+491392,ISRG,2005-06-21,5.457777976989746
+491393,ISRG,2005-06-22,5.372221946716309
+491394,ISRG,2005-06-23,5.277778148651123
+491395,ISRG,2005-06-24,5.263332843780518
+491396,ISRG,2005-06-27,5.112222194671631
+491397,ISRG,2005-06-28,5.261110782623291
+491398,ISRG,2005-06-29,5.225555896759033
+491399,ISRG,2005-06-30,5.18222188949585
+491400,ISRG,2005-07-01,5.1922221183776855
+491401,ISRG,2005-07-05,5.396667003631592
+491402,ISRG,2005-07-06,5.433332920074463
+491403,ISRG,2005-07-07,5.5255560874938965
+491404,ISRG,2005-07-08,5.752222061157227
+491405,ISRG,2005-07-11,5.877778053283691
+491406,ISRG,2005-07-12,5.937777996063232
+491407,ISRG,2005-07-13,5.658888816833496
+491408,ISRG,2005-07-14,5.6044440269470215
+491409,ISRG,2005-07-15,5.608889102935791
+491410,ISRG,2005-07-18,5.716667175292969
+491411,ISRG,2005-07-19,5.655556201934815
+491412,ISRG,2005-07-20,5.611111164093018
+491413,ISRG,2005-07-21,5.492221832275391
+491414,ISRG,2005-07-22,5.574443817138672
+491415,ISRG,2005-07-25,5.5233330726623535
+491416,ISRG,2005-07-26,5.699999809265137
+491417,ISRG,2005-07-27,7.202221870422363
+491418,ISRG,2005-07-28,8.04888916015625
+491419,ISRG,2005-07-29,7.711111068725586
+491420,ISRG,2005-08-01,7.4811110496521
+491421,ISRG,2005-08-02,7.646667003631592
+491422,ISRG,2005-08-03,7.909999847412109
+491423,ISRG,2005-08-04,7.785555839538574
+491424,ISRG,2005-08-05,7.706666946411133
+491425,ISRG,2005-08-08,7.75
+491426,ISRG,2005-08-09,8.315555572509766
+491427,ISRG,2005-08-10,8.15666675567627
+491428,ISRG,2005-08-11,8.311111450195312
+491429,ISRG,2005-08-12,8.327777862548828
+491430,ISRG,2005-08-15,8.4622220993042
+491431,ISRG,2005-08-16,8.236666679382324
+491432,ISRG,2005-08-17,8.38888931274414
+491433,ISRG,2005-08-18,8.2122220993042
+491434,ISRG,2005-08-19,8.289999961853027
+491435,ISRG,2005-08-22,8.49222183227539
+491436,ISRG,2005-08-23,8.6522216796875
+491437,ISRG,2005-08-24,8.621110916137695
+491438,ISRG,2005-08-25,8.486666679382324
+491439,ISRG,2005-08-26,8.094444274902344
+491440,ISRG,2005-08-29,8.072221755981445
+491441,ISRG,2005-08-30,7.9766669273376465
+491442,ISRG,2005-08-31,8.266667366027832
+491443,ISRG,2005-09-01,7.957777976989746
+491444,ISRG,2005-09-02,7.900000095367432
+491445,ISRG,2005-09-06,7.741110801696777
+491446,ISRG,2005-09-07,7.985556125640869
+491447,ISRG,2005-09-08,7.871110916137695
+491448,ISRG,2005-09-09,7.811110973358154
+491449,ISRG,2005-09-12,8.050000190734863
+491450,ISRG,2005-09-13,8.119999885559082
+491451,ISRG,2005-09-14,7.79555606842041
+491452,ISRG,2005-09-15,7.71999979019165
+491453,ISRG,2005-09-16,7.665555953979492
+491454,ISRG,2005-09-19,7.75
+491455,ISRG,2005-09-20,7.565556049346924
+491456,ISRG,2005-09-21,7.742221832275391
+491457,ISRG,2005-09-22,7.7688889503479
+491458,ISRG,2005-09-23,7.9166669845581055
+491459,ISRG,2005-09-26,7.762221813201904
+491460,ISRG,2005-09-27,8.25333309173584
+491461,ISRG,2005-09-28,8.272221565246582
+491462,ISRG,2005-09-29,8.380000114440918
+491463,ISRG,2005-09-30,8.143333435058594
+491464,ISRG,2005-10-03,8.211111068725586
+491465,ISRG,2005-10-04,8.350000381469727
+491466,ISRG,2005-10-05,8.091111183166504
+491467,ISRG,2005-10-06,7.81777811050415
+491468,ISRG,2005-10-07,7.823332786560059
+491469,ISRG,2005-10-10,7.736667156219482
+491470,ISRG,2005-10-11,7.599999904632568
+491471,ISRG,2005-10-12,7.327777862548828
+491472,ISRG,2005-10-13,7.315556049346924
+491473,ISRG,2005-10-14,7.433332920074463
+491474,ISRG,2005-10-17,7.498888969421387
+491475,ISRG,2005-10-18,7.402222156524658
+491476,ISRG,2005-10-19,7.624444007873535
+491477,ISRG,2005-10-20,7.505556106567383
+491478,ISRG,2005-10-21,7.745555877685547
+491479,ISRG,2005-10-24,7.912221908569336
+491480,ISRG,2005-10-25,7.998888969421387
+491481,ISRG,2005-10-26,10.022221565246582
+491482,ISRG,2005-10-27,9.767778396606444
+491483,ISRG,2005-10-28,9.789999961853027
+491484,ISRG,2005-10-31,9.858888626098633
+491485,ISRG,2005-11-01,9.69777774810791
+491486,ISRG,2005-11-02,10.311111450195312
+491487,ISRG,2005-11-03,10.352222442626951
+491488,ISRG,2005-11-04,10.25777816772461
+491489,ISRG,2005-11-07,10.260000228881836
+491490,ISRG,2005-11-08,10.237777709960938
+491491,ISRG,2005-11-09,10.228889465332031
+491492,ISRG,2005-11-10,10.95444393157959
+491493,ISRG,2005-11-11,11.0377779006958
+491494,ISRG,2005-11-14,11.649999618530272
+491495,ISRG,2005-11-15,11.805556297302246
+491496,ISRG,2005-11-16,11.471111297607422
+491497,ISRG,2005-11-17,11.8855562210083
+491498,ISRG,2005-11-18,12.0
+491499,ISRG,2005-11-21,12.162221908569336
+491500,ISRG,2005-11-22,12.833333015441896
+491501,ISRG,2005-11-23,12.741110801696776
+491502,ISRG,2005-11-25,12.850000381469728
+491503,ISRG,2005-11-28,12.378889083862305
+491504,ISRG,2005-11-29,12.3855562210083
+491505,ISRG,2005-11-30,12.414443969726562
+491506,ISRG,2005-12-01,12.817777633666992
+491507,ISRG,2005-12-02,12.875555992126465
+491508,ISRG,2005-12-05,12.95111083984375
+491509,ISRG,2005-12-06,12.727778434753418
+491510,ISRG,2005-12-07,12.54555606842041
+491511,ISRG,2005-12-08,12.43333339691162
+491512,ISRG,2005-12-09,12.94333267211914
+491513,ISRG,2005-12-12,13.576666831970217
+491514,ISRG,2005-12-13,13.13888931274414
+491515,ISRG,2005-12-14,13.077777862548828
+491516,ISRG,2005-12-15,12.79111099243164
+491517,ISRG,2005-12-16,12.872221946716309
+491518,ISRG,2005-12-19,12.792222023010254
+491519,ISRG,2005-12-20,12.938888549804688
+491520,ISRG,2005-12-21,13.274443626403809
+491521,ISRG,2005-12-22,13.68777847290039
+491522,ISRG,2005-12-23,13.585556030273438
+491523,ISRG,2005-12-27,13.345556259155272
+491524,ISRG,2005-12-28,13.301111221313477
+491525,ISRG,2005-12-29,13.188888549804688
+491526,ISRG,2005-12-30,13.029999732971191
+491527,ISRG,2006-01-03,12.866666793823242
+491528,ISRG,2006-01-04,13.56222152709961
+491529,ISRG,2006-01-05,13.3644437789917
+491530,ISRG,2006-01-06,13.341111183166504
+491531,ISRG,2006-01-09,13.744443893432615
+491532,ISRG,2006-01-10,14.248888969421388
+491533,ISRG,2006-01-11,14.146666526794434
+491534,ISRG,2006-01-12,14.517778396606444
+491535,ISRG,2006-01-13,14.216667175292969
+491536,ISRG,2006-01-17,14.565555572509766
+491537,ISRG,2006-01-18,14.29555606842041
+491538,ISRG,2006-01-19,14.747777938842772
+491539,ISRG,2006-01-20,14.23111057281494
+491540,ISRG,2006-01-23,14.397777557373049
+491541,ISRG,2006-01-24,14.9022216796875
+491542,ISRG,2006-01-25,14.698888778686523
+491543,ISRG,2006-01-26,14.89222240447998
+491544,ISRG,2006-01-27,15.103333473205566
+491545,ISRG,2006-01-30,15.108888626098633
+491546,ISRG,2006-01-31,15.252222061157228
+491547,ISRG,2006-02-01,14.40666675567627
+491548,ISRG,2006-02-02,14.140000343322754
+491549,ISRG,2006-02-03,12.743332862854004
+491550,ISRG,2006-02-06,11.854443550109863
+491551,ISRG,2006-02-07,11.16777801513672
+491552,ISRG,2006-02-08,10.882222175598145
+491553,ISRG,2006-02-09,11.277777671813965
+491554,ISRG,2006-02-10,11.464444160461426
+491555,ISRG,2006-02-13,11.224444389343262
+491556,ISRG,2006-02-14,11.355555534362791
+491557,ISRG,2006-02-15,11.352222442626951
+491558,ISRG,2006-02-16,11.20888900756836
+491559,ISRG,2006-02-17,10.76888942718506
+491560,ISRG,2006-02-21,10.147777557373049
+491561,ISRG,2006-02-22,10.359999656677246
+491562,ISRG,2006-02-23,10.098889350891112
+491563,ISRG,2006-02-24,10.534443855285645
+491564,ISRG,2006-02-27,10.479999542236328
+491565,ISRG,2006-02-28,10.022221565246582
+491566,ISRG,2006-03-01,10.266667366027832
+491567,ISRG,2006-03-02,10.17666721343994
+491568,ISRG,2006-03-03,10.04111099243164
+491569,ISRG,2006-03-06,9.976667404174805
+491570,ISRG,2006-03-07,9.781110763549805
+491571,ISRG,2006-03-08,9.777777671813965
+491572,ISRG,2006-03-09,9.88888931274414
+491573,ISRG,2006-03-10,10.331110954284668
+491574,ISRG,2006-03-13,10.452221870422363
+491575,ISRG,2006-03-14,10.486666679382324
+491576,ISRG,2006-03-15,10.524443626403809
+491577,ISRG,2006-03-16,10.93000030517578
+491578,ISRG,2006-03-17,11.572221755981444
+491579,ISRG,2006-03-20,11.65666675567627
+491580,ISRG,2006-03-21,11.483332633972168
+491581,ISRG,2006-03-22,11.89222240447998
+491582,ISRG,2006-03-23,12.115555763244627
+491583,ISRG,2006-03-24,12.45111083984375
+491584,ISRG,2006-03-27,13.233332633972168
+491585,ISRG,2006-03-28,13.216667175292969
+491586,ISRG,2006-03-29,12.967778205871582
+491587,ISRG,2006-03-30,13.184444427490234
+491588,ISRG,2006-03-31,13.11111068725586
+491589,ISRG,2006-04-03,12.666666984558104
+491590,ISRG,2006-04-04,12.449999809265137
+491591,ISRG,2006-04-05,12.431111335754396
+491592,ISRG,2006-04-06,12.403332710266112
+491593,ISRG,2006-04-07,12.08222198486328
+491594,ISRG,2006-04-10,12.30222225189209
+491595,ISRG,2006-04-11,11.778888702392578
+491596,ISRG,2006-04-12,11.778888702392578
+491597,ISRG,2006-04-13,11.786666870117188
+491598,ISRG,2006-04-17,11.595556259155272
+491599,ISRG,2006-04-18,11.896666526794434
+491600,ISRG,2006-04-19,11.825555801391602
+491601,ISRG,2006-04-20,11.997777938842772
+491602,ISRG,2006-04-21,11.868888854980469
+491603,ISRG,2006-04-24,12.108888626098633
+491604,ISRG,2006-04-25,11.961111068725586
+491605,ISRG,2006-04-26,11.991110801696776
+491606,ISRG,2006-04-27,11.463333129882812
+491607,ISRG,2006-04-28,14.11111068725586
+491608,ISRG,2006-05-01,13.994443893432615
+491609,ISRG,2006-05-02,13.85111141204834
+491610,ISRG,2006-05-03,13.70444393157959
+491611,ISRG,2006-05-04,14.216667175292969
+491612,ISRG,2006-05-05,14.203332901000977
+491613,ISRG,2006-05-08,14.061111450195312
+491614,ISRG,2006-05-09,14.25333309173584
+491615,ISRG,2006-05-10,14.313332557678224
+491616,ISRG,2006-05-11,13.890000343322754
+491617,ISRG,2006-05-12,13.113332748413086
+491618,ISRG,2006-05-15,13.399999618530272
+491619,ISRG,2006-05-16,13.42111110687256
+491620,ISRG,2006-05-17,12.825555801391602
+491621,ISRG,2006-05-18,12.56222152709961
+491622,ISRG,2006-05-19,12.878889083862305
+491623,ISRG,2006-05-22,12.623332977294922
+491624,ISRG,2006-05-23,12.172222137451172
+491625,ISRG,2006-05-24,12.112221717834473
+491626,ISRG,2006-05-25,12.29888916015625
+491627,ISRG,2006-05-26,12.528888702392578
+491628,ISRG,2006-05-30,11.993332862854004
+491629,ISRG,2006-05-31,12.365555763244627
+491630,ISRG,2006-06-01,12.654443740844728
+491631,ISRG,2006-06-02,13.008889198303224
+491632,ISRG,2006-06-05,12.207777976989746
+491633,ISRG,2006-06-06,12.006667137145996
+491634,ISRG,2006-06-07,12.55666732788086
+491635,ISRG,2006-06-08,12.70555591583252
+491636,ISRG,2006-06-09,12.363332748413086
+491637,ISRG,2006-06-12,12.277777671813965
+491638,ISRG,2006-06-13,11.825555801391602
+491639,ISRG,2006-06-14,11.800000190734863
+491640,ISRG,2006-06-15,11.982221603393556
+491641,ISRG,2006-06-16,11.640000343322754
+491642,ISRG,2006-06-19,11.088889122009276
+491643,ISRG,2006-06-20,10.998888969421388
+491644,ISRG,2006-06-21,11.34000015258789
+491645,ISRG,2006-06-22,11.624444007873535
+491646,ISRG,2006-06-23,11.945555686950684
+491647,ISRG,2006-06-26,11.86111068725586
+491648,ISRG,2006-06-27,11.862221717834473
+491649,ISRG,2006-06-28,11.880000114440918
+491650,ISRG,2006-06-29,12.785555839538574
+491651,ISRG,2006-06-30,12.777777671813965
+491652,ISRG,2006-07-03,13.038888931274414
+491653,ISRG,2006-07-05,13.130000114440918
+491654,ISRG,2006-07-06,13.100000381469728
+491655,ISRG,2006-07-07,12.786666870117188
+491656,ISRG,2006-07-10,12.31999969482422
+491657,ISRG,2006-07-11,12.75333309173584
+491658,ISRG,2006-07-12,12.465556144714355
+491659,ISRG,2006-07-13,12.735555648803713
+491660,ISRG,2006-07-14,12.95555591583252
+491661,ISRG,2006-07-17,12.762222290039062
+491662,ISRG,2006-07-18,12.907777786254885
+491663,ISRG,2006-07-19,13.474444389343262
+491664,ISRG,2006-07-20,13.25333309173584
+491665,ISRG,2006-07-21,13.022221565246582
+491666,ISRG,2006-07-24,13.543333053588867
+491667,ISRG,2006-07-25,13.54555606842041
+491668,ISRG,2006-07-26,12.382222175598145
+491669,ISRG,2006-07-27,11.033332824707031
+491670,ISRG,2006-07-28,11.282221794128418
+491671,ISRG,2006-07-31,10.577777862548828
+491672,ISRG,2006-08-01,10.7122220993042
+491673,ISRG,2006-08-02,10.881111145019531
+491674,ISRG,2006-08-03,10.912221908569336
+491675,ISRG,2006-08-04,11.0600004196167
+491676,ISRG,2006-08-07,10.79444408416748
+491677,ISRG,2006-08-08,10.792222023010254
+491678,ISRG,2006-08-09,10.649999618530272
+491679,ISRG,2006-08-10,10.602222442626951
+491680,ISRG,2006-08-11,10.48888874053955
+491681,ISRG,2006-08-14,10.224444389343262
+491682,ISRG,2006-08-15,10.617777824401855
+491683,ISRG,2006-08-16,10.772221565246582
+491684,ISRG,2006-08-17,10.777777671813965
+491685,ISRG,2006-08-18,10.751111030578612
+491686,ISRG,2006-08-21,10.714444160461426
+491687,ISRG,2006-08-22,10.51555633544922
+491688,ISRG,2006-08-23,10.216667175292969
+491689,ISRG,2006-08-24,10.444443702697754
+491690,ISRG,2006-08-25,10.233332633972168
+491691,ISRG,2006-08-28,10.356666564941406
+491692,ISRG,2006-08-29,10.258889198303224
+491693,ISRG,2006-08-30,10.267778396606444
+491694,ISRG,2006-08-31,10.48888874053955
+491695,ISRG,2006-09-01,10.561111450195312
+491696,ISRG,2006-09-05,10.673333168029783
+491697,ISRG,2006-09-06,10.558889389038086
+491698,ISRG,2006-09-07,10.520000457763672
+491699,ISRG,2006-09-08,10.371110916137695
+491700,ISRG,2006-09-11,10.4399995803833
+491701,ISRG,2006-09-12,10.572221755981444
+491702,ISRG,2006-09-13,11.08222198486328
+491703,ISRG,2006-09-14,10.818888664245604
+491704,ISRG,2006-09-15,11.042222023010254
+491705,ISRG,2006-09-18,11.387778282165527
+491706,ISRG,2006-09-19,11.38888931274414
+491707,ISRG,2006-09-20,11.293333053588867
+491708,ISRG,2006-09-21,11.487777709960938
+491709,ISRG,2006-09-22,11.373332977294922
+491710,ISRG,2006-09-25,11.58666706085205
+491711,ISRG,2006-09-26,11.615555763244627
+491712,ISRG,2006-09-27,12.121110916137695
+491713,ISRG,2006-09-28,11.983332633972168
+491714,ISRG,2006-09-29,11.716667175292969
+491715,ISRG,2006-10-02,11.390000343322754
+491716,ISRG,2006-10-03,11.399999618530272
+491717,ISRG,2006-10-04,11.58222198486328
+491718,ISRG,2006-10-05,11.842222213745115
+491719,ISRG,2006-10-06,11.80222225189209
+491720,ISRG,2006-10-09,12.026666641235352
+491721,ISRG,2006-10-10,12.106666564941406
+491722,ISRG,2006-10-11,12.213333129882812
+491723,ISRG,2006-10-12,12.442221641540527
+491724,ISRG,2006-10-13,12.453332901000977
+491725,ISRG,2006-10-16,12.40666675567627
+491726,ISRG,2006-10-17,12.016667366027832
+491727,ISRG,2006-10-18,11.924444198608398
+491728,ISRG,2006-10-19,12.022221565246582
+491729,ISRG,2006-10-20,11.970000267028809
+491730,ISRG,2006-10-23,12.264444351196287
+491731,ISRG,2006-10-24,12.117777824401855
+491732,ISRG,2006-10-25,11.918889045715332
+491733,ISRG,2006-10-26,12.4622220993042
+491734,ISRG,2006-10-27,11.186667442321776
+491735,ISRG,2006-10-30,11.188888549804688
+491736,ISRG,2006-10-31,11.020000457763672
+491737,ISRG,2006-11-01,10.79444408416748
+491738,ISRG,2006-11-02,10.79555606842041
+491739,ISRG,2006-11-03,10.733332633972168
+491740,ISRG,2006-11-06,11.094444274902344
+491741,ISRG,2006-11-07,10.975556373596191
+491742,ISRG,2006-11-08,10.877778053283691
+491743,ISRG,2006-11-09,10.718889236450195
+491744,ISRG,2006-11-10,10.81666660308838
+491745,ISRG,2006-11-13,10.579999923706056
+491746,ISRG,2006-11-14,10.583333015441896
+491747,ISRG,2006-11-15,10.577777862548828
+491748,ISRG,2006-11-16,10.533332824707031
+491749,ISRG,2006-11-17,10.643333435058594
+491750,ISRG,2006-11-20,11.050000190734863
+491751,ISRG,2006-11-21,10.98888874053955
+491752,ISRG,2006-11-22,10.90999984741211
+491753,ISRG,2006-11-24,11.006667137145996
+491754,ISRG,2006-11-27,11.025555610656738
+491755,ISRG,2006-11-28,11.422222137451172
+491756,ISRG,2006-11-29,11.358888626098633
+491757,ISRG,2006-11-30,11.29111099243164
+491758,ISRG,2006-12-01,11.283332824707031
+491759,ISRG,2006-12-04,11.365555763244627
+491760,ISRG,2006-12-05,11.305556297302246
+491761,ISRG,2006-12-06,11.54111099243164
+491762,ISRG,2006-12-07,11.7122220993042
+491763,ISRG,2006-12-08,11.66333293914795
+491764,ISRG,2006-12-11,11.831110954284668
+491765,ISRG,2006-12-12,11.739999771118164
+491766,ISRG,2006-12-13,11.54444408416748
+491767,ISRG,2006-12-14,11.521110534667969
+491768,ISRG,2006-12-15,11.54111099243164
+491769,ISRG,2006-12-18,11.338889122009276
+491770,ISRG,2006-12-19,11.277777671813965
+491771,ISRG,2006-12-20,11.15999984741211
+491772,ISRG,2006-12-21,10.995555877685549
+491773,ISRG,2006-12-22,10.779999732971191
+491774,ISRG,2006-12-26,10.717778205871582
+491775,ISRG,2006-12-27,10.776666641235352
+491776,ISRG,2006-12-28,10.747777938842772
+491777,ISRG,2006-12-29,10.655555725097656
+491778,ISRG,2007-01-03,10.497777938842772
+491779,ISRG,2007-01-04,10.577777862548828
+491780,ISRG,2007-01-05,10.453332901000977
+491781,ISRG,2007-01-08,10.133333206176758
+491782,ISRG,2007-01-09,9.93000030517578
+491783,ISRG,2007-01-10,9.678889274597168
+491784,ISRG,2007-01-11,10.137778282165527
+491785,ISRG,2007-01-12,10.44777774810791
+491786,ISRG,2007-01-16,10.345556259155272
+491787,ISRG,2007-01-17,10.527777671813965
+491788,ISRG,2007-01-18,10.395556449890137
+491789,ISRG,2007-01-19,10.378889083862305
+491790,ISRG,2007-01-22,10.786666870117188
+491791,ISRG,2007-01-23,10.844444274902344
+491792,ISRG,2007-01-24,10.762222290039062
+491793,ISRG,2007-01-25,10.57333278656006
+491794,ISRG,2007-01-26,10.553333282470703
+491795,ISRG,2007-01-29,10.835556030273438
+491796,ISRG,2007-01-30,10.911110877990724
+491797,ISRG,2007-01-31,10.934444427490234
+491798,ISRG,2007-02-01,11.035555839538574
+491799,ISRG,2007-02-02,12.974444389343262
+491800,ISRG,2007-02-05,12.76111125946045
+491801,ISRG,2007-02-06,12.833333015441896
+491802,ISRG,2007-02-07,12.725556373596191
+491803,ISRG,2007-02-08,12.724444389343262
+491804,ISRG,2007-02-09,12.45111083984375
+491805,ISRG,2007-02-12,12.61111068725586
+491806,ISRG,2007-02-13,12.577777862548828
+491807,ISRG,2007-02-14,12.64888858795166
+491808,ISRG,2007-02-15,12.517778396606444
+491809,ISRG,2007-02-16,12.7122220993042
+491810,ISRG,2007-02-20,12.777777671813965
+491811,ISRG,2007-02-21,12.764444351196287
+491812,ISRG,2007-02-22,12.632222175598145
+491813,ISRG,2007-02-23,12.564443588256836
+491814,ISRG,2007-02-26,12.583333015441896
+491815,ISRG,2007-02-27,12.16777801513672
+491816,ISRG,2007-02-28,12.344444274902344
+491817,ISRG,2007-03-01,12.11111068725586
+491818,ISRG,2007-03-02,11.946666717529297
+491819,ISRG,2007-03-05,11.581110954284668
+491820,ISRG,2007-03-06,12.057778358459473
+491821,ISRG,2007-03-07,12.026666641235352
+491822,ISRG,2007-03-08,12.213333129882812
+491823,ISRG,2007-03-09,12.305556297302246
+491824,ISRG,2007-03-12,12.248888969421388
+491825,ISRG,2007-03-13,11.98888874053955
+491826,ISRG,2007-03-14,12.102222442626951
+491827,ISRG,2007-03-15,12.39888858795166
+491828,ISRG,2007-03-16,12.407777786254885
+491829,ISRG,2007-03-19,12.692221641540527
+491830,ISRG,2007-03-20,12.8477783203125
+491831,ISRG,2007-03-21,12.911110877990724
+491832,ISRG,2007-03-22,13.40666675567627
+491833,ISRG,2007-03-23,13.51888942718506
+491834,ISRG,2007-03-26,13.70888900756836
+491835,ISRG,2007-03-27,13.70111083984375
+491836,ISRG,2007-03-28,13.596667289733888
+491837,ISRG,2007-03-29,13.66777801513672
+491838,ISRG,2007-03-30,13.50777816772461
+491839,ISRG,2007-04-02,13.54888916015625
+491840,ISRG,2007-04-03,13.696666717529297
+491841,ISRG,2007-04-04,13.9022216796875
+491842,ISRG,2007-04-05,13.835556030273438
+491843,ISRG,2007-04-09,13.752222061157228
+491844,ISRG,2007-04-10,13.646666526794434
+491845,ISRG,2007-04-11,13.66777801513672
+491846,ISRG,2007-04-12,13.68777847290039
+491847,ISRG,2007-04-13,13.859999656677246
+491848,ISRG,2007-04-16,13.94333267211914
+491849,ISRG,2007-04-17,13.916666984558104
+491850,ISRG,2007-04-18,13.612221717834473
+491851,ISRG,2007-04-19,13.465556144714355
+491852,ISRG,2007-04-20,14.63888931274414
+491853,ISRG,2007-04-23,14.916666984558104
+491854,ISRG,2007-04-24,14.82333278656006
+491855,ISRG,2007-04-25,14.858888626098633
+491856,ISRG,2007-04-26,14.882222175598145
+491857,ISRG,2007-04-27,14.81222152709961
+491858,ISRG,2007-04-30,14.40666675567627
+491859,ISRG,2007-05-01,14.563332557678224
+491860,ISRG,2007-05-02,14.897777557373049
+491861,ISRG,2007-05-03,15.050000190734863
+491862,ISRG,2007-05-04,14.882222175598145
+491863,ISRG,2007-05-07,14.938888549804688
+491864,ISRG,2007-05-08,14.941110610961914
+491865,ISRG,2007-05-09,15.001111030578612
+491866,ISRG,2007-05-10,14.534443855285645
+491867,ISRG,2007-05-11,14.54444408416748
+491868,ISRG,2007-05-14,14.468889236450195
+491869,ISRG,2007-05-15,14.464444160461426
+491870,ISRG,2007-05-16,14.372221946716309
+491871,ISRG,2007-05-17,14.363332748413086
+491872,ISRG,2007-05-18,14.737777709960938
+491873,ISRG,2007-05-21,14.76888942718506
+491874,ISRG,2007-05-22,14.84333324432373
+491875,ISRG,2007-05-23,15.232221603393556
+491876,ISRG,2007-05-24,15.173333168029783
+491877,ISRG,2007-05-25,15.221111297607422
+491878,ISRG,2007-05-29,15.188888549804688
+491879,ISRG,2007-05-30,15.29888916015625
+491880,ISRG,2007-05-31,15.292222023010254
+491881,ISRG,2007-06-01,15.44777774810791
+491882,ISRG,2007-06-04,15.932222366333008
+491883,ISRG,2007-06-05,15.854443550109863
+491884,ISRG,2007-06-06,15.634444236755373
+491885,ISRG,2007-06-07,15.258889198303224
+491886,ISRG,2007-06-08,15.444443702697754
+491887,ISRG,2007-06-11,15.59000015258789
+491888,ISRG,2007-06-12,15.326666831970217
+491889,ISRG,2007-06-13,15.564443588256836
+491890,ISRG,2007-06-14,15.695555686950684
+491891,ISRG,2007-06-15,15.617777824401855
+491892,ISRG,2007-06-18,15.64888858795166
+491893,ISRG,2007-06-19,15.64888858795166
+491894,ISRG,2007-06-20,15.41777801513672
+491895,ISRG,2007-06-21,15.442221641540527
+491896,ISRG,2007-06-22,15.283332824707031
+491897,ISRG,2007-06-25,15.166666984558104
+491898,ISRG,2007-06-26,15.081110954284668
+491899,ISRG,2007-06-27,15.446666717529297
+491900,ISRG,2007-06-28,15.38888931274414
+491901,ISRG,2007-06-29,15.418889045715332
+491902,ISRG,2007-07-02,15.772221565246582
+491903,ISRG,2007-07-03,15.767778396606444
+491904,ISRG,2007-07-05,15.859999656677246
+491905,ISRG,2007-07-06,16.100000381469727
+491906,ISRG,2007-07-09,16.377777099609375
+491907,ISRG,2007-07-10,16.278888702392578
+491908,ISRG,2007-07-11,16.377777099609375
+491909,ISRG,2007-07-12,16.544443130493164
+491910,ISRG,2007-07-13,16.48555564880371
+491911,ISRG,2007-07-16,16.314443588256836
+491912,ISRG,2007-07-17,16.54888916015625
+491913,ISRG,2007-07-18,16.491111755371094
+491914,ISRG,2007-07-19,16.675556182861328
+491915,ISRG,2007-07-20,22.06555557250977
+491916,ISRG,2007-07-23,23.114444732666016
+491917,ISRG,2007-07-24,22.572221755981445
+491918,ISRG,2007-07-25,22.241111755371094
+491919,ISRG,2007-07-26,22.36666679382324
+491920,ISRG,2007-07-27,22.505556106567383
+491921,ISRG,2007-07-30,23.90888977050781
+491922,ISRG,2007-07-31,23.62333297729492
+491923,ISRG,2007-08-01,23.50666618347168
+491924,ISRG,2007-08-02,23.549999237060547
+491925,ISRG,2007-08-03,22.70888900756836
+491926,ISRG,2007-08-06,23.170000076293945
+491927,ISRG,2007-08-07,23.36111068725586
+491928,ISRG,2007-08-08,23.47222137451172
+491929,ISRG,2007-08-09,22.36666679382324
+491930,ISRG,2007-08-10,21.899999618530277
+491931,ISRG,2007-08-13,22.35555648803711
+491932,ISRG,2007-08-14,21.86666679382324
+491933,ISRG,2007-08-15,21.62333297729492
+491934,ISRG,2007-08-16,21.06999969482422
+491935,ISRG,2007-08-17,22.12555694580078
+491936,ISRG,2007-08-20,22.05555534362793
+491937,ISRG,2007-08-21,22.84333229064941
+491938,ISRG,2007-08-22,23.43666648864746
+491939,ISRG,2007-08-23,22.833332061767575
+491940,ISRG,2007-08-24,23.495555877685547
+491941,ISRG,2007-08-27,23.26666641235352
+491942,ISRG,2007-08-28,22.886667251586918
+491943,ISRG,2007-08-29,23.953332901000977
+491944,ISRG,2007-08-30,24.11777877807617
+491945,ISRG,2007-08-31,24.58666610717773
+491946,ISRG,2007-09-04,25.18666648864746
+491947,ISRG,2007-09-05,24.89444351196289
+491948,ISRG,2007-09-06,25.552221298217773
+491949,ISRG,2007-09-07,24.663333892822266
+491950,ISRG,2007-09-10,24.794443130493164
+491951,ISRG,2007-09-11,24.36888885498047
+491952,ISRG,2007-09-12,24.695556640625
+491953,ISRG,2007-09-13,24.57111167907715
+491954,ISRG,2007-09-14,23.77777862548828
+491955,ISRG,2007-09-17,23.61111068725586
+491956,ISRG,2007-09-18,25.005556106567383
+491957,ISRG,2007-09-19,25.21333312988281
+491958,ISRG,2007-09-20,24.982221603393555
+491959,ISRG,2007-09-21,24.656667709350582
+491960,ISRG,2007-09-24,24.87555694580078
+491961,ISRG,2007-09-25,25.294443130493164
+491962,ISRG,2007-09-26,25.70111083984375
+491963,ISRG,2007-09-27,25.666667938232425
+491964,ISRG,2007-09-28,25.55555534362793
+491965,ISRG,2007-10-01,25.711111068725582
+491966,ISRG,2007-10-02,25.9022216796875
+491967,ISRG,2007-10-03,26.62444305419922
+491968,ISRG,2007-10-04,26.614444732666016
+491969,ISRG,2007-10-05,27.447778701782227
+491970,ISRG,2007-10-08,28.528888702392575
+491971,ISRG,2007-10-09,28.71999931335449
+491972,ISRG,2007-10-10,28.76333236694336
+491973,ISRG,2007-10-11,27.51666641235352
+491974,ISRG,2007-10-12,27.709999084472656
+491975,ISRG,2007-10-15,27.858888626098636
+491976,ISRG,2007-10-16,27.177778244018555
+491977,ISRG,2007-10-17,26.302221298217773
+491978,ISRG,2007-10-18,28.49333381652832
+491979,ISRG,2007-10-19,29.926666259765625
+491980,ISRG,2007-10-22,31.762222290039062
+491981,ISRG,2007-10-23,33.81111145019531
+491982,ISRG,2007-10-24,35.26333236694336
+491983,ISRG,2007-10-25,36.60555648803711
+491984,ISRG,2007-10-26,36.565555572509766
+491985,ISRG,2007-10-29,35.69889068603516
+491986,ISRG,2007-10-30,35.954444885253906
+491987,ISRG,2007-10-31,36.31888961791992
+491988,ISRG,2007-11-01,35.779998779296875
+491989,ISRG,2007-11-02,34.64444351196289
+491990,ISRG,2007-11-05,34.37888717651367
+491991,ISRG,2007-11-06,35.22999954223633
+491992,ISRG,2007-11-07,34.38444519042969
+491993,ISRG,2007-11-08,32.6533317565918
+491994,ISRG,2007-11-09,31.36333274841309
+491995,ISRG,2007-11-12,29.606666564941406
+491996,ISRG,2007-11-13,30.61666679382324
+491997,ISRG,2007-11-14,31.248889923095703
+491998,ISRG,2007-11-15,31.435556411743164
+491999,ISRG,2007-11-16,31.183332443237305
+492000,ISRG,2007-11-19,31.581111907958984
+492001,ISRG,2007-11-20,31.988889694213867
+492002,ISRG,2007-11-21,31.09666633605957
+492003,ISRG,2007-11-23,31.523332595825195
+492004,ISRG,2007-11-26,31.489999771118164
+492005,ISRG,2007-11-27,32.942222595214844
+492006,ISRG,2007-11-28,36.05555725097656
+492007,ISRG,2007-11-29,35.77555465698242
+492008,ISRG,2007-11-30,36.40888977050781
+492009,ISRG,2007-12-03,36.46666717529297
+492010,ISRG,2007-12-04,36.18333435058594
+492011,ISRG,2007-12-05,36.99222183227539
+492012,ISRG,2007-12-06,38.310001373291016
+492013,ISRG,2007-12-07,39.22222137451172
+492014,ISRG,2007-12-10,38.619998931884766
+492015,ISRG,2007-12-11,37.34444427490234
+492016,ISRG,2007-12-12,37.2488899230957
+492017,ISRG,2007-12-13,36.511112213134766
+492018,ISRG,2007-12-14,36.0988883972168
+492019,ISRG,2007-12-17,33.95000076293945
+492020,ISRG,2007-12-18,34.17777633666992
+492021,ISRG,2007-12-19,34.772220611572266
+492022,ISRG,2007-12-20,35.73666763305664
+492023,ISRG,2007-12-21,36.15999984741211
+492024,ISRG,2007-12-24,37.0888900756836
+492025,ISRG,2007-12-26,37.2488899230957
+492026,ISRG,2007-12-27,36.61777877807617
+492027,ISRG,2007-12-28,36.12666702270508
+492028,ISRG,2007-12-31,35.88888931274414
+492029,ISRG,2008-01-02,35.99444580078125
+492030,ISRG,2008-01-03,35.75
+492031,ISRG,2008-01-04,33.88888931274414
+492032,ISRG,2008-01-07,33.331111907958984
+492033,ISRG,2008-01-08,30.192222595214844
+492034,ISRG,2008-01-09,29.293333053588867
+492035,ISRG,2008-01-10,29.73666763305664
+492036,ISRG,2008-01-11,29.132221221923828
+492037,ISRG,2008-01-14,29.52111053466797
+492038,ISRG,2008-01-15,28.468889236450195
+492039,ISRG,2008-01-16,29.450000762939453
+492040,ISRG,2008-01-17,29.03777885437012
+492041,ISRG,2008-01-18,29.11888885498047
+492042,ISRG,2008-01-22,29.09333229064941
+492043,ISRG,2008-01-23,30.095556259155277
+492044,ISRG,2008-01-24,30.0
+492045,ISRG,2008-01-25,29.88888931274414
+492046,ISRG,2008-01-28,30.841110229492188
+492047,ISRG,2008-01-29,27.14444351196289
+492048,ISRG,2008-01-30,26.11111068725586
+492049,ISRG,2008-01-31,28.22222137451172
+492050,ISRG,2008-02-01,33.956668853759766
+492051,ISRG,2008-02-04,34.16666793823242
+492052,ISRG,2008-02-05,34.20888900756836
+492053,ISRG,2008-02-06,32.6422233581543
+492054,ISRG,2008-02-07,33.18333435058594
+492055,ISRG,2008-02-08,33.40888977050781
+492056,ISRG,2008-02-11,33.53555679321289
+492057,ISRG,2008-02-12,32.96444320678711
+492058,ISRG,2008-02-13,34.282222747802734
+492059,ISRG,2008-02-14,33.342220306396484
+492060,ISRG,2008-02-15,33.6966667175293
+492061,ISRG,2008-02-19,32.27777862548828
+492062,ISRG,2008-02-20,32.38111114501953
+492063,ISRG,2008-02-21,31.80666732788086
+492064,ISRG,2008-02-22,32.39666748046875
+492065,ISRG,2008-02-25,32.619998931884766
+492066,ISRG,2008-02-26,32.91444396972656
+492067,ISRG,2008-02-27,32.768890380859375
+492068,ISRG,2008-02-28,32.21222305297852
+492069,ISRG,2008-02-29,31.324443817138672
+492070,ISRG,2008-03-03,31.523332595825195
+492071,ISRG,2008-03-04,31.1200008392334
+492072,ISRG,2008-03-05,31.81333351135254
+492073,ISRG,2008-03-06,30.084444046020508
+492074,ISRG,2008-03-07,29.416667938232425
+492075,ISRG,2008-03-10,28.397777557373047
+492076,ISRG,2008-03-11,29.685556411743164
+492077,ISRG,2008-03-12,30.48666763305664
+492078,ISRG,2008-03-13,31.66444396972656
+492079,ISRG,2008-03-14,31.45222282409668
+492080,ISRG,2008-03-17,31.09666633605957
+492081,ISRG,2008-03-18,32.75
+492082,ISRG,2008-03-19,32.40666580200195
+492083,ISRG,2008-03-20,33.40999984741211
+492084,ISRG,2008-03-24,36.36000061035156
+492085,ISRG,2008-03-25,36.21444320678711
+492086,ISRG,2008-03-26,35.996665954589844
+492087,ISRG,2008-03-27,35.76222229003906
+492088,ISRG,2008-03-28,35.856666564941406
+492089,ISRG,2008-03-31,36.03889083862305
+492090,ISRG,2008-04-01,38.54888916015625
+492091,ISRG,2008-04-02,37.77999877929688
+492092,ISRG,2008-04-03,37.44333267211914
+492093,ISRG,2008-04-04,37.60444259643555
+492094,ISRG,2008-04-07,38.3488883972168
+492095,ISRG,2008-04-08,38.56666564941406
+492096,ISRG,2008-04-09,37.34111022949219
+492097,ISRG,2008-04-10,39.31999969482422
+492098,ISRG,2008-04-11,37.06444549560547
+492099,ISRG,2008-04-14,36.09333419799805
+492100,ISRG,2008-04-15,37.75555419921875
+492101,ISRG,2008-04-16,38.44333267211914
+492102,ISRG,2008-04-17,38.72222137451172
+492103,ISRG,2008-04-18,32.05555725097656
+492104,ISRG,2008-04-21,32.38666534423828
+492105,ISRG,2008-04-22,30.61333274841309
+492106,ISRG,2008-04-23,31.438888549804688
+492107,ISRG,2008-04-24,30.95555686950684
+492108,ISRG,2008-04-25,31.08666610717773
+492109,ISRG,2008-04-28,31.72222137451172
+492110,ISRG,2008-04-29,32.334442138671875
+492111,ISRG,2008-04-30,32.13999938964844
+492112,ISRG,2008-05-01,32.71666717529297
+492113,ISRG,2008-05-02,32.225555419921875
+492114,ISRG,2008-05-05,32.75
+492115,ISRG,2008-05-06,32.59333419799805
+492116,ISRG,2008-05-07,32.08777618408203
+492117,ISRG,2008-05-08,31.95222282409668
+492118,ISRG,2008-05-09,32.122222900390625
+492119,ISRG,2008-05-12,32.36000061035156
+492120,ISRG,2008-05-13,32.26555633544922
+492121,ISRG,2008-05-14,31.761110305786133
+492122,ISRG,2008-05-15,32.5533332824707
+492123,ISRG,2008-05-16,33.30555725097656
+492124,ISRG,2008-05-19,33.16666793823242
+492125,ISRG,2008-05-20,33.148887634277344
+492126,ISRG,2008-05-21,32.07222366333008
+492127,ISRG,2008-05-22,30.52777862548828
+492128,ISRG,2008-05-23,31.641111373901367
+492129,ISRG,2008-05-27,31.786666870117188
+492130,ISRG,2008-05-28,32.094444274902344
+492131,ISRG,2008-05-29,32.385555267333984
+492132,ISRG,2008-05-30,32.62111282348633
+492133,ISRG,2008-06-02,32.06444549560547
+492134,ISRG,2008-06-03,31.52777862548828
+492135,ISRG,2008-06-04,31.78555679321289
+492136,ISRG,2008-06-05,32.37888717651367
+492137,ISRG,2008-06-06,31.212221145629883
+492138,ISRG,2008-06-09,30.56555557250977
+492139,ISRG,2008-06-10,30.028888702392575
+492140,ISRG,2008-06-11,29.546667098999023
+492141,ISRG,2008-06-12,29.962221145629883
+492142,ISRG,2008-06-13,31.22222137451172
+492143,ISRG,2008-06-16,31.166667938232425
+492144,ISRG,2008-06-17,31.33666610717773
+492145,ISRG,2008-06-18,31.457778930664062
+492146,ISRG,2008-06-19,31.904443740844727
+492147,ISRG,2008-06-20,31.38999938964844
+492148,ISRG,2008-06-23,31.10333251953125
+492149,ISRG,2008-06-24,30.59222221374512
+492150,ISRG,2008-06-25,30.983333587646484
+492151,ISRG,2008-06-26,30.08666610717773
+492152,ISRG,2008-06-27,29.954444885253903
+492153,ISRG,2008-06-30,29.933332443237305
+492154,ISRG,2008-07-01,28.886667251586918
+492155,ISRG,2008-07-02,27.795555114746094
+492156,ISRG,2008-07-03,27.81555557250977
+492157,ISRG,2008-07-07,28.13333320617676
+492158,ISRG,2008-07-08,29.350000381469727
+492159,ISRG,2008-07-09,29.16777801513672
+492160,ISRG,2008-07-10,29.50777816772461
+492161,ISRG,2008-07-11,29.997777938842773
+492162,ISRG,2008-07-14,30.198888778686523
+492163,ISRG,2008-07-15,30.054443359375
+492164,ISRG,2008-07-16,31.198888778686523
+492165,ISRG,2008-07-17,31.36111068725586
+492166,ISRG,2008-07-18,32.054443359375
+492167,ISRG,2008-07-21,31.63444328308105
+492168,ISRG,2008-07-22,31.136667251586918
+492169,ISRG,2008-07-23,36.79222106933594
+492170,ISRG,2008-07-24,35.96333312988281
+492171,ISRG,2008-07-25,35.78555679321289
+492172,ISRG,2008-07-28,34.247779846191406
+492173,ISRG,2008-07-29,34.65999984741211
+492174,ISRG,2008-07-30,34.76222229003906
+492175,ISRG,2008-07-31,34.58777618408203
+492176,ISRG,2008-08-01,33.38111114501953
+492177,ISRG,2008-08-04,33.31999969482422
+492178,ISRG,2008-08-05,34.22888946533203
+492179,ISRG,2008-08-06,34.532222747802734
+492180,ISRG,2008-08-07,33.66666793823242
+492181,ISRG,2008-08-08,34.2511100769043
+492182,ISRG,2008-08-11,34.25
+492183,ISRG,2008-08-12,33.9988899230957
+492184,ISRG,2008-08-13,33.81888961791992
+492185,ISRG,2008-08-14,33.80666732788086
+492186,ISRG,2008-08-15,33.241111755371094
+492187,ISRG,2008-08-18,32.55666732788086
+492188,ISRG,2008-08-19,33.481109619140625
+492189,ISRG,2008-08-20,33.45222091674805
+492190,ISRG,2008-08-21,33.413333892822266
+492191,ISRG,2008-08-22,33.70222091674805
+492192,ISRG,2008-08-25,33.15666580200195
+492193,ISRG,2008-08-26,33.08333206176758
+492194,ISRG,2008-08-27,33.18000030517578
+492195,ISRG,2008-08-28,33.268890380859375
+492196,ISRG,2008-08-29,32.80777740478516
+492197,ISRG,2008-09-02,32.619998931884766
+492198,ISRG,2008-09-03,32.27111053466797
+492199,ISRG,2008-09-04,30.38777732849121
+492200,ISRG,2008-09-05,29.87333297729492
+492201,ISRG,2008-09-08,30.16444396972656
+492202,ISRG,2008-09-09,29.790000915527344
+492203,ISRG,2008-09-10,30.43777847290039
+492204,ISRG,2008-09-11,30.852222442626957
+492205,ISRG,2008-09-12,30.90999984741211
+492206,ISRG,2008-09-15,29.96333312988281
+492207,ISRG,2008-09-16,30.86333274841309
+492208,ISRG,2008-09-17,30.33555603027344
+492209,ISRG,2008-09-18,30.614444732666016
+492210,ISRG,2008-09-19,32.301109313964844
+492211,ISRG,2008-09-22,31.166667938232425
+492212,ISRG,2008-09-23,30.953332901000977
+492213,ISRG,2008-09-24,31.38444328308105
+492214,ISRG,2008-09-25,31.281110763549805
+492215,ISRG,2008-09-26,30.55666732788086
+492216,ISRG,2008-09-29,27.933332443237305
+492217,ISRG,2008-09-30,26.77555656433105
+492218,ISRG,2008-10-01,26.28333282470703
+492219,ISRG,2008-10-02,25.405555725097656
+492220,ISRG,2008-10-03,25.077777862548828
+492221,ISRG,2008-10-06,21.9022216796875
+492222,ISRG,2008-10-07,20.47333335876465
+492223,ISRG,2008-10-08,21.18111038208008
+492224,ISRG,2008-10-09,19.20555686950684
+492225,ISRG,2008-10-10,19.445556640625
+492226,ISRG,2008-10-13,23.59333229064941
+492227,ISRG,2008-10-14,24.9244441986084
+492228,ISRG,2008-10-15,21.12444305419922
+492229,ISRG,2008-10-16,23.86666679382324
+492230,ISRG,2008-10-17,21.01444435119629
+492231,ISRG,2008-10-20,21.56888961791992
+492232,ISRG,2008-10-21,20.024444580078125
+492233,ISRG,2008-10-22,19.232221603393555
+492234,ISRG,2008-10-23,19.29888916015625
+492235,ISRG,2008-10-24,17.63111114501953
+492236,ISRG,2008-10-27,17.22333335876465
+492237,ISRG,2008-10-28,18.393333435058597
+492238,ISRG,2008-10-29,18.81666755676269
+492239,ISRG,2008-10-30,18.905555725097656
+492240,ISRG,2008-10-31,19.198888778686523
+492241,ISRG,2008-11-03,20.37555694580078
+492242,ISRG,2008-11-04,22.546667098999023
+492243,ISRG,2008-11-05,20.74666786193848
+492244,ISRG,2008-11-06,19.37333297729492
+492245,ISRG,2008-11-07,20.274444580078125
+492246,ISRG,2008-11-10,19.55777740478516
+492247,ISRG,2008-11-11,18.81888961791992
+492248,ISRG,2008-11-12,17.99333381652832
+492249,ISRG,2008-11-13,17.737777709960938
+492250,ISRG,2008-11-14,16.489999771118164
+492251,ISRG,2008-11-17,13.70444393157959
+492252,ISRG,2008-11-18,13.723333358764648
+492253,ISRG,2008-11-19,13.45444393157959
+492254,ISRG,2008-11-20,12.415555953979492
+492255,ISRG,2008-11-21,13.140000343322754
+492256,ISRG,2008-11-24,13.882222175598145
+492257,ISRG,2008-11-25,13.821110725402832
+492258,ISRG,2008-11-26,14.963333129882812
+492259,ISRG,2008-11-28,14.725556373596191
+492260,ISRG,2008-12-01,13.247777938842772
+492261,ISRG,2008-12-02,13.105555534362791
+492262,ISRG,2008-12-03,14.785555839538574
+492263,ISRG,2008-12-04,14.00777816772461
+492264,ISRG,2008-12-05,15.273332595825195
+492265,ISRG,2008-12-08,15.5977783203125
+492266,ISRG,2008-12-09,14.783332824707031
+492267,ISRG,2008-12-10,15.457777976989746
+492268,ISRG,2008-12-11,15.222222328186035
+492269,ISRG,2008-12-12,14.931111335754396
+492270,ISRG,2008-12-15,14.236666679382324
+492271,ISRG,2008-12-16,15.20555591583252
+492272,ISRG,2008-12-17,14.675556182861328
+492273,ISRG,2008-12-18,14.591111183166504
+492274,ISRG,2008-12-19,13.945555686950684
+492275,ISRG,2008-12-22,13.536666870117188
+492276,ISRG,2008-12-23,13.358888626098633
+492277,ISRG,2008-12-24,13.524443626403809
+492278,ISRG,2008-12-26,13.533332824707031
+492279,ISRG,2008-12-29,13.334444046020508
+492280,ISRG,2008-12-30,13.815555572509766
+492281,ISRG,2008-12-31,14.109999656677246
+492282,ISRG,2009-01-02,14.7122220993042
+492283,ISRG,2009-01-05,13.948888778686523
+492284,ISRG,2009-01-06,13.576666831970217
+492285,ISRG,2009-01-07,13.0977783203125
+492286,ISRG,2009-01-08,12.282221794128418
+492287,ISRG,2009-01-09,11.311111450195312
+492288,ISRG,2009-01-12,11.194443702697754
+492289,ISRG,2009-01-13,11.405555725097656
+492290,ISRG,2009-01-14,11.0377779006958
+492291,ISRG,2009-01-15,11.186667442321776
+492292,ISRG,2009-01-16,11.10777759552002
+492293,ISRG,2009-01-20,10.516667366027832
+492294,ISRG,2009-01-21,10.777777671813965
+492295,ISRG,2009-01-22,10.66777801513672
+492296,ISRG,2009-01-23,10.365555763244627
+492297,ISRG,2009-01-26,11.005556106567385
+492298,ISRG,2009-01-27,11.277777671813965
+492299,ISRG,2009-01-28,11.662221908569336
+492300,ISRG,2009-01-29,11.334444046020508
+492301,ISRG,2009-01-30,11.470000267028809
+492302,ISRG,2009-02-02,11.434444427490234
+492303,ISRG,2009-02-03,12.50333309173584
+492304,ISRG,2009-02-04,12.001111030578612
+492305,ISRG,2009-02-05,12.297778129577637
+492306,ISRG,2009-02-06,12.735555648803713
+492307,ISRG,2009-02-09,12.68777847290039
+492308,ISRG,2009-02-10,11.983332633972168
+492309,ISRG,2009-02-11,12.017778396606444
+492310,ISRG,2009-02-12,12.470000267028809
+492311,ISRG,2009-02-13,12.45444393157959
+492312,ISRG,2009-02-17,11.918889045715332
+492313,ISRG,2009-02-18,11.867777824401855
+492314,ISRG,2009-02-19,11.88888931274414
+492315,ISRG,2009-02-20,11.778888702392578
+492316,ISRG,2009-02-23,11.16333293914795
+492317,ISRG,2009-02-24,11.51888942718506
+492318,ISRG,2009-02-25,11.24666690826416
+492319,ISRG,2009-02-26,10.69333267211914
+492320,ISRG,2009-02-27,10.106666564941406
+492321,ISRG,2009-03-02,9.48111057281494
+492322,ISRG,2009-03-03,9.707777976989746
+492323,ISRG,2009-03-04,10.18777847290039
+492324,ISRG,2009-03-05,10.022221565246582
+492325,ISRG,2009-03-06,10.654443740844728
+492326,ISRG,2009-03-09,10.763333320617676
+492327,ISRG,2009-03-10,11.235555648803713
+492328,ISRG,2009-03-11,10.838889122009276
+492329,ISRG,2009-03-12,11.471111297607422
+492330,ISRG,2009-03-13,11.44777774810791
+492331,ISRG,2009-03-16,11.20111083984375
+492332,ISRG,2009-03-17,11.678889274597168
+492333,ISRG,2009-03-18,11.31222152709961
+492334,ISRG,2009-03-19,10.797778129577637
+492335,ISRG,2009-03-20,10.408888816833496
+492336,ISRG,2009-03-23,10.80222225189209
+492337,ISRG,2009-03-24,10.563332557678224
+492338,ISRG,2009-03-25,10.6899995803833
+492339,ISRG,2009-03-26,10.813332557678224
+492340,ISRG,2009-03-27,10.713333129882812
+492341,ISRG,2009-03-30,10.43333339691162
+492342,ISRG,2009-03-31,10.595556259155272
+492343,ISRG,2009-04-01,10.48111057281494
+492344,ISRG,2009-04-02,10.923333168029783
+492345,ISRG,2009-04-03,10.747777938842772
+492346,ISRG,2009-04-06,10.986666679382324
+492347,ISRG,2009-04-07,10.75333309173584
+492348,ISRG,2009-04-08,11.274443626403809
+492349,ISRG,2009-04-09,12.471111297607422
+492350,ISRG,2009-04-13,12.74666690826416
+492351,ISRG,2009-04-14,13.118888854980469
+492352,ISRG,2009-04-15,13.04555606842041
+492353,ISRG,2009-04-16,13.11111068725586
+492354,ISRG,2009-04-17,14.483332633972168
+492355,ISRG,2009-04-20,13.997777938842772
+492356,ISRG,2009-04-21,14.32888889312744
+492357,ISRG,2009-04-22,15.043333053588867
+492358,ISRG,2009-04-23,15.16777801513672
+492359,ISRG,2009-04-24,16.69333267211914
+492360,ISRG,2009-04-27,16.102222442626953
+492361,ISRG,2009-04-28,15.45444393157959
+492362,ISRG,2009-04-29,16.262222290039062
+492363,ISRG,2009-04-30,15.970000267028809
+492364,ISRG,2009-05-01,15.866666793823242
+492365,ISRG,2009-05-04,16.52777862548828
+492366,ISRG,2009-05-05,16.959999084472656
+492367,ISRG,2009-05-06,17.52777862548828
+492368,ISRG,2009-05-07,17.675556182861328
+492369,ISRG,2009-05-08,17.641111373901367
+492370,ISRG,2009-05-11,17.647777557373047
+492371,ISRG,2009-05-12,17.442222595214844
+492372,ISRG,2009-05-13,16.857778549194336
+492373,ISRG,2009-05-14,17.058889389038086
+492374,ISRG,2009-05-15,16.657777786254883
+492375,ISRG,2009-05-18,17.065555572509766
+492376,ISRG,2009-05-19,17.21444320678711
+492377,ISRG,2009-05-20,16.739999771118164
+492378,ISRG,2009-05-21,15.825555801391602
+492379,ISRG,2009-05-22,15.800000190734863
+492380,ISRG,2009-05-26,16.366666793823242
+492381,ISRG,2009-05-27,15.853333473205566
+492382,ISRG,2009-05-28,15.615555763244627
+492383,ISRG,2009-05-29,16.63111114501953
+492384,ISRG,2009-06-01,16.586666107177734
+492385,ISRG,2009-06-02,17.672222137451172
+492386,ISRG,2009-06-03,17.401111602783203
+492387,ISRG,2009-06-04,17.27777862548828
+492388,ISRG,2009-06-05,17.334444046020508
+492389,ISRG,2009-06-08,16.94333267211914
+492390,ISRG,2009-06-09,17.41777801513672
+492391,ISRG,2009-06-10,17.746667861938477
+492392,ISRG,2009-06-11,18.502222061157227
+492393,ISRG,2009-06-12,18.501110076904297
+492394,ISRG,2009-06-15,17.697778701782227
+492395,ISRG,2009-06-16,17.579999923706055
+492396,ISRG,2009-06-17,17.554443359375
+492397,ISRG,2009-06-18,17.397777557373047
+492398,ISRG,2009-06-19,17.905555725097656
+492399,ISRG,2009-06-22,17.13888931274414
+492400,ISRG,2009-06-23,17.072221755981445
+492401,ISRG,2009-06-24,17.19444465637207
+492402,ISRG,2009-06-25,17.60555648803711
+492403,ISRG,2009-06-26,17.746667861938477
+492404,ISRG,2009-06-29,18.14666748046875
+492405,ISRG,2009-06-30,18.184444427490234
+492406,ISRG,2009-07-01,18.122222900390625
+492407,ISRG,2009-07-02,17.634443283081055
+492408,ISRG,2009-07-06,17.343332290649414
+492409,ISRG,2009-07-07,16.44444465637207
+492410,ISRG,2009-07-08,16.13111114501953
+492411,ISRG,2009-07-09,15.944443702697754
+492412,ISRG,2009-07-10,15.844444274902344
+492413,ISRG,2009-07-13,16.627777099609375
+492414,ISRG,2009-07-14,16.80666732788086
+492415,ISRG,2009-07-15,17.06333351135254
+492416,ISRG,2009-07-16,17.4244441986084
+492417,ISRG,2009-07-17,17.282222747802734
+492418,ISRG,2009-07-20,18.268888473510746
+492419,ISRG,2009-07-21,18.601110458374023
+492420,ISRG,2009-07-22,18.865556716918945
+492421,ISRG,2009-07-23,23.93000030517578
+492422,ISRG,2009-07-24,24.725555419921875
+492423,ISRG,2009-07-27,24.299999237060547
+492424,ISRG,2009-07-28,24.84666633605957
+492425,ISRG,2009-07-29,24.96333312988281
+492426,ISRG,2009-07-30,25.21666717529297
+492427,ISRG,2009-07-31,25.25777816772461
+492428,ISRG,2009-08-03,26.07666778564453
+492429,ISRG,2009-08-04,26.53222274780273
+492430,ISRG,2009-08-05,26.157777786254883
+492431,ISRG,2009-08-06,25.225555419921875
+492432,ISRG,2009-08-07,25.56666755676269
+492433,ISRG,2009-08-10,25.574443817138672
+492434,ISRG,2009-08-11,25.107778549194336
+492435,ISRG,2009-08-12,25.520000457763672
+492436,ISRG,2009-08-13,25.350000381469727
+492437,ISRG,2009-08-14,24.86666679382324
+492438,ISRG,2009-08-17,24.1522216796875
+492439,ISRG,2009-08-18,24.46333312988281
+492440,ISRG,2009-08-19,24.72333335876465
+492441,ISRG,2009-08-20,25.024444580078125
+492442,ISRG,2009-08-21,25.63777732849121
+492443,ISRG,2009-08-24,25.6522216796875
+492444,ISRG,2009-08-25,25.491111755371094
+492445,ISRG,2009-08-26,25.416667938232425
+492446,ISRG,2009-08-27,25.09000015258789
+492447,ISRG,2009-08-28,24.988889694213867
+492448,ISRG,2009-08-31,24.745555877685547
+492449,ISRG,2009-09-01,23.932222366333008
+492450,ISRG,2009-09-02,23.987777709960938
+492451,ISRG,2009-09-03,24.64666748046875
+492452,ISRG,2009-09-04,25.267778396606445
+492453,ISRG,2009-09-08,25.60444450378418
+492454,ISRG,2009-09-09,26.940000534057617
+492455,ISRG,2009-09-10,27.292221069335938
+492456,ISRG,2009-09-11,26.711111068725582
+492457,ISRG,2009-09-14,26.962221145629883
+492458,ISRG,2009-09-15,27.052221298217773
+492459,ISRG,2009-09-16,27.457778930664062
+492460,ISRG,2009-09-17,27.18777847290039
+492461,ISRG,2009-09-18,27.546667098999023
+492462,ISRG,2009-09-21,27.392221450805664
+492463,ISRG,2009-09-22,27.38999938964844
+492464,ISRG,2009-09-23,27.203332901000977
+492465,ISRG,2009-09-24,26.88888931274414
+492466,ISRG,2009-09-25,28.61111068725586
+492467,ISRG,2009-09-28,28.77777862548828
+492468,ISRG,2009-09-29,28.51000022888184
+492469,ISRG,2009-09-30,29.13888931274414
+492470,ISRG,2009-10-01,28.046667098999023
+492471,ISRG,2009-10-02,28.01555633544922
+492472,ISRG,2009-10-05,28.341110229492188
+492473,ISRG,2009-10-06,28.295555114746094
+492474,ISRG,2009-10-07,28.36111068725586
+492475,ISRG,2009-10-08,27.81999969482422
+492476,ISRG,2009-10-09,28.221111297607425
+492477,ISRG,2009-10-12,28.22222137451172
+492478,ISRG,2009-10-13,27.737777709960938
+492479,ISRG,2009-10-14,28.61000061035156
+492480,ISRG,2009-10-15,28.81444358825684
+492481,ISRG,2009-10-16,28.38111114501953
+492482,ISRG,2009-10-19,29.37777709960937
+492483,ISRG,2009-10-20,29.71666717529297
+492484,ISRG,2009-10-21,28.03444480895996
+492485,ISRG,2009-10-22,28.79111099243164
+492486,ISRG,2009-10-23,29.217777252197266
+492487,ISRG,2009-10-26,28.941110610961918
+492488,ISRG,2009-10-27,28.666667938232425
+492489,ISRG,2009-10-28,27.501110076904297
+492490,ISRG,2009-10-29,28.17222213745117
+492491,ISRG,2009-10-30,27.372222900390625
+492492,ISRG,2009-11-02,27.37555694580078
+492493,ISRG,2009-11-03,27.554443359375
+492494,ISRG,2009-11-04,27.9244441986084
+492495,ISRG,2009-11-05,28.878889083862305
+492496,ISRG,2009-11-06,28.44444465637207
+492497,ISRG,2009-11-09,29.345556259155277
+492498,ISRG,2009-11-10,29.622222900390625
+492499,ISRG,2009-11-11,30.2722225189209
+492500,ISRG,2009-11-12,29.96555519104004
+492501,ISRG,2009-11-13,30.502222061157227
+492502,ISRG,2009-11-16,31.11888885498047
+492503,ISRG,2009-11-17,31.286666870117188
+492504,ISRG,2009-11-18,31.06999969482422
+492505,ISRG,2009-11-19,30.96444320678711
+492506,ISRG,2009-11-20,30.71555519104004
+492507,ISRG,2009-11-23,31.200000762939453
+492508,ISRG,2009-11-24,30.983333587646484
+492509,ISRG,2009-11-25,31.405555725097656
+492510,ISRG,2009-11-27,31.12333297729492
+492511,ISRG,2009-11-30,31.17111015319824
+492512,ISRG,2009-12-01,31.655555725097656
+492513,ISRG,2009-12-02,31.959999084472656
+492514,ISRG,2009-12-03,32.073333740234375
+492515,ISRG,2009-12-04,32.44444274902344
+492516,ISRG,2009-12-07,32.06111145019531
+492517,ISRG,2009-12-08,31.892221450805664
+492518,ISRG,2009-12-09,31.906667709350582
+492519,ISRG,2009-12-10,32.432220458984375
+492520,ISRG,2009-12-11,32.47666549682617
+492521,ISRG,2009-12-14,32.545555114746094
+492522,ISRG,2009-12-15,32.45777893066406
+492523,ISRG,2009-12-16,32.69111251831055
+492524,ISRG,2009-12-17,32.473331451416016
+492525,ISRG,2009-12-18,32.130001068115234
+492526,ISRG,2009-12-21,32.28555679321289
+492527,ISRG,2009-12-22,33.05777740478516
+492528,ISRG,2009-12-23,33.575557708740234
+492529,ISRG,2009-12-24,33.985557556152344
+492530,ISRG,2009-12-28,34.05666732788086
+492531,ISRG,2009-12-29,34.06444549560547
+492532,ISRG,2009-12-30,33.99333190917969
+492533,ISRG,2009-12-31,33.71444320678711
+492534,ISRG,2010-01-04,34.30777740478516
+492535,ISRG,2010-01-05,34.1533317565918
+492536,ISRG,2010-01-06,34.648887634277344
+492537,ISRG,2010-01-07,34.518890380859375
+492538,ISRG,2010-01-08,34.328887939453125
+492539,ISRG,2010-01-11,34.58777618408203
+492540,ISRG,2010-01-12,33.82110977172852
+492541,ISRG,2010-01-13,34.00444412231445
+492542,ISRG,2010-01-14,34.22222137451172
+492543,ISRG,2010-01-15,34.28666687011719
+492544,ISRG,2010-01-19,34.53444290161133
+492545,ISRG,2010-01-20,34.33222198486328
+492546,ISRG,2010-01-21,33.83222198486328
+492547,ISRG,2010-01-22,37.81666564941406
+492548,ISRG,2010-01-25,37.61222076416016
+492549,ISRG,2010-01-26,37.272220611572266
+492550,ISRG,2010-01-27,37.68999862670898
+492551,ISRG,2010-01-28,37.223331451416016
+492552,ISRG,2010-01-29,36.45111083984375
+492553,ISRG,2010-02-01,36.51666641235352
+492554,ISRG,2010-02-02,37.28777694702149
+492555,ISRG,2010-02-03,36.915557861328125
+492556,ISRG,2010-02-04,35.68888854980469
+492557,ISRG,2010-02-05,36.15666580200195
+492558,ISRG,2010-02-08,35.99444580078125
+492559,ISRG,2010-02-09,36.315555572509766
+492560,ISRG,2010-02-10,35.772220611572266
+492561,ISRG,2010-02-11,36.641109466552734
+492562,ISRG,2010-02-12,36.86888885498047
+492563,ISRG,2010-02-16,37.14444351196289
+492564,ISRG,2010-02-17,37.905555725097656
+492565,ISRG,2010-02-18,38.30555725097656
+492566,ISRG,2010-02-19,38.502220153808594
+492567,ISRG,2010-02-22,38.554443359375
+492568,ISRG,2010-02-23,38.07555770874024
+492569,ISRG,2010-02-24,38.24555587768555
+492570,ISRG,2010-02-25,38.20111083984375
+492571,ISRG,2010-02-26,38.57110977172852
+492572,ISRG,2010-03-01,39.8477783203125
+492573,ISRG,2010-03-02,40.14444351196289
+492574,ISRG,2010-03-03,40.31111145019531
+492575,ISRG,2010-03-04,39.38777923583984
+492576,ISRG,2010-03-05,39.82222366333008
+492577,ISRG,2010-03-08,39.552223205566406
+492578,ISRG,2010-03-09,39.51777648925781
+492579,ISRG,2010-03-10,39.71555709838867
+492580,ISRG,2010-03-11,39.75555419921875
+492581,ISRG,2010-03-12,39.877777099609375
+492582,ISRG,2010-03-15,39.55555725097656
+492583,ISRG,2010-03-16,39.5011100769043
+492584,ISRG,2010-03-17,39.57555770874024
+492585,ISRG,2010-03-18,39.28777694702149
+492586,ISRG,2010-03-19,38.79777908325195
+492587,ISRG,2010-03-22,38.64444351196289
+492588,ISRG,2010-03-23,38.774444580078125
+492589,ISRG,2010-03-24,38.45777893066406
+492590,ISRG,2010-03-25,38.00666809082031
+492591,ISRG,2010-03-26,38.0
+492592,ISRG,2010-03-29,38.643333435058594
+492593,ISRG,2010-03-30,38.76777648925781
+492594,ISRG,2010-03-31,38.68111038208008
+492595,ISRG,2010-04-01,38.84444427490234
+492596,ISRG,2010-04-05,38.42222213745117
+492597,ISRG,2010-04-06,38.14444351196289
+492598,ISRG,2010-04-07,37.04111099243164
+492599,ISRG,2010-04-08,37.78889083862305
+492600,ISRG,2010-04-09,38.95777893066406
+492601,ISRG,2010-04-12,39.356666564941406
+492602,ISRG,2010-04-13,40.82555770874024
+492603,ISRG,2010-04-14,42.661109924316406
+492604,ISRG,2010-04-15,43.11222076416016
+492605,ISRG,2010-04-16,40.04333114624024
+492606,ISRG,2010-04-19,40.220001220703125
+492607,ISRG,2010-04-20,40.74222183227539
+492608,ISRG,2010-04-21,40.66444396972656
+492609,ISRG,2010-04-22,40.970001220703125
+492610,ISRG,2010-04-23,40.5533332824707
+492611,ISRG,2010-04-26,40.24111175537109
+492612,ISRG,2010-04-27,39.75555419921875
+492613,ISRG,2010-04-28,40.0099983215332
+492614,ISRG,2010-04-29,40.93111038208008
+492615,ISRG,2010-04-30,40.06222152709961
+492616,ISRG,2010-05-03,41.3577766418457
+492617,ISRG,2010-05-04,40.19111251831055
+492618,ISRG,2010-05-05,38.54888916015625
+492619,ISRG,2010-05-06,37.47666549682617
+492620,ISRG,2010-05-07,36.03555679321289
+492621,ISRG,2010-05-10,38.27111053466797
+492622,ISRG,2010-05-11,38.310001373291016
+492623,ISRG,2010-05-12,39.38888931274414
+492624,ISRG,2010-05-13,38.97888946533203
+492625,ISRG,2010-05-14,37.79111099243164
+492626,ISRG,2010-05-17,37.900001525878906
+492627,ISRG,2010-05-18,36.94222259521485
+492628,ISRG,2010-05-19,36.52999877929688
+492629,ISRG,2010-05-20,34.655555725097656
+492630,ISRG,2010-05-21,35.67555618286133
+492631,ISRG,2010-05-24,35.1511116027832
+492632,ISRG,2010-05-25,35.46222305297852
+492633,ISRG,2010-05-26,35.274444580078125
+492634,ISRG,2010-05-27,36.71666717529297
+492635,ISRG,2010-05-28,35.86333465576172
+492636,ISRG,2010-06-01,36.018890380859375
+492637,ISRG,2010-06-02,37.12444305419922
+492638,ISRG,2010-06-03,37.48666763305664
+492639,ISRG,2010-06-04,36.07444381713867
+492640,ISRG,2010-06-07,35.66999816894531
+492641,ISRG,2010-06-08,35.8477783203125
+492642,ISRG,2010-06-09,35.69111251831055
+492643,ISRG,2010-06-10,36.772220611572266
+492644,ISRG,2010-06-11,37.456668853759766
+492645,ISRG,2010-06-14,36.377777099609375
+492646,ISRG,2010-06-15,37.045555114746094
+492647,ISRG,2010-06-16,37.15888977050781
+492648,ISRG,2010-06-17,37.81444549560547
+492649,ISRG,2010-06-18,38.877777099609375
+492650,ISRG,2010-06-21,39.032222747802734
+492651,ISRG,2010-06-22,38.34333419799805
+492652,ISRG,2010-06-23,37.60222244262695
+492653,ISRG,2010-06-24,36.87888717651367
+492654,ISRG,2010-06-25,37.49111175537109
+492655,ISRG,2010-06-28,37.28889083862305
+492656,ISRG,2010-06-29,36.09444427490234
+492657,ISRG,2010-06-30,35.06888961791992
+492658,ISRG,2010-07-01,34.674442291259766
+492659,ISRG,2010-07-02,34.43333435058594
+492660,ISRG,2010-07-06,34.99333190917969
+492661,ISRG,2010-07-07,35.802223205566406
+492662,ISRG,2010-07-08,35.69444274902344
+492663,ISRG,2010-07-09,35.432220458984375
+492664,ISRG,2010-07-12,35.274444580078125
+492665,ISRG,2010-07-13,36.62444305419922
+492666,ISRG,2010-07-14,37.52999877929688
+492667,ISRG,2010-07-15,37.29666519165039
+492668,ISRG,2010-07-16,36.067779541015625
+492669,ISRG,2010-07-19,35.89777755737305
+492670,ISRG,2010-07-20,36.23222351074219
+492671,ISRG,2010-07-21,35.122222900390625
+492672,ISRG,2010-07-22,35.220001220703125
+492673,ISRG,2010-07-23,37.1522216796875
+492674,ISRG,2010-07-26,37.83444213867188
+492675,ISRG,2010-07-27,37.27333450317383
+492676,ISRG,2010-07-28,36.674442291259766
+492677,ISRG,2010-07-29,36.36111068725586
+492678,ISRG,2010-07-30,36.48555755615234
+492679,ISRG,2010-08-02,37.42333221435547
+492680,ISRG,2010-08-03,37.182220458984375
+492681,ISRG,2010-08-04,37.261112213134766
+492682,ISRG,2010-08-05,37.21333312988281
+492683,ISRG,2010-08-06,36.90666580200195
+492684,ISRG,2010-08-09,36.82444381713867
+492685,ISRG,2010-08-10,36.4033317565918
+492686,ISRG,2010-08-11,35.22222137451172
+492687,ISRG,2010-08-12,35.22222137451172
+492688,ISRG,2010-08-13,35.07777786254883
+492689,ISRG,2010-08-16,34.372222900390625
+492690,ISRG,2010-08-17,35.21333312988281
+492691,ISRG,2010-08-18,34.89444351196289
+492692,ISRG,2010-08-19,34.05555725097656
+492693,ISRG,2010-08-20,32.61111068725586
+492694,ISRG,2010-08-23,31.43777847290039
+492695,ISRG,2010-08-24,29.9022216796875
+492696,ISRG,2010-08-25,30.711111068725582
+492697,ISRG,2010-08-26,29.773332595825195
+492698,ISRG,2010-08-27,30.341110229492188
+492699,ISRG,2010-08-30,29.81666755676269
+492700,ISRG,2010-08-31,29.447778701782227
+492701,ISRG,2010-09-01,30.45111083984375
+492702,ISRG,2010-09-02,30.81333351135254
+492703,ISRG,2010-09-03,31.24222183227539
+492704,ISRG,2010-09-07,30.891111373901367
+492705,ISRG,2010-09-08,31.135555267333984
+492706,ISRG,2010-09-09,31.42888832092285
+492707,ISRG,2010-09-10,31.114444732666016
+492708,ISRG,2010-09-13,31.040000915527344
+492709,ISRG,2010-09-14,31.767778396606445
+492710,ISRG,2010-09-15,32.637779235839844
+492711,ISRG,2010-09-16,32.47222137451172
+492712,ISRG,2010-09-17,32.86333465576172
+492713,ISRG,2010-09-20,34.037776947021484
+492714,ISRG,2010-09-21,33.90444564819336
+492715,ISRG,2010-09-22,33.46666717529297
+492716,ISRG,2010-09-23,33.227779388427734
+492717,ISRG,2010-09-24,33.95333480834961
+492718,ISRG,2010-09-27,32.2511100769043
+492719,ISRG,2010-09-28,32.225555419921875
+492720,ISRG,2010-09-29,31.886667251586918
+492721,ISRG,2010-09-30,31.52666664123535
+492722,ISRG,2010-10-01,32.178890228271484
+492723,ISRG,2010-10-04,31.47222137451172
+492724,ISRG,2010-10-05,32.543331146240234
+492725,ISRG,2010-10-06,32.54222106933594
+492726,ISRG,2010-10-07,31.906667709350582
+492727,ISRG,2010-10-08,32.20222091674805
+492728,ISRG,2010-10-11,32.27777862548828
+492729,ISRG,2010-10-12,31.8477783203125
+492730,ISRG,2010-10-13,30.63333320617676
+492731,ISRG,2010-10-14,30.46333312988281
+492732,ISRG,2010-10-15,31.09000015258789
+492733,ISRG,2010-10-18,31.732221603393555
+492734,ISRG,2010-10-19,31.004444122314453
+492735,ISRG,2010-10-20,28.827777862548828
+492736,ISRG,2010-10-21,28.53777885437012
+492737,ISRG,2010-10-22,29.53777885437012
+492738,ISRG,2010-10-25,29.53333282470703
+492739,ISRG,2010-10-26,29.3255558013916
+492740,ISRG,2010-10-27,28.987777709960938
+492741,ISRG,2010-10-28,29.196666717529297
+492742,ISRG,2010-10-29,29.21666717529297
+492743,ISRG,2010-11-01,29.11222267150879
+492744,ISRG,2010-11-02,29.584444046020508
+492745,ISRG,2010-11-03,29.997777938842773
+492746,ISRG,2010-11-04,30.64444351196289
+492747,ISRG,2010-11-05,30.918888092041016
+492748,ISRG,2010-11-08,30.78888893127441
+492749,ISRG,2010-11-09,30.88444328308105
+492750,ISRG,2010-11-10,30.78555679321289
+492751,ISRG,2010-11-11,30.356666564941406
+492752,ISRG,2010-11-12,29.74222183227539
+492753,ISRG,2010-11-15,29.799999237060547
+492754,ISRG,2010-11-16,29.17333221435547
+492755,ISRG,2010-11-17,29.157777786254883
+492756,ISRG,2010-11-18,28.904443740844727
+492757,ISRG,2010-11-19,27.5
+492758,ISRG,2010-11-22,28.33222198486328
+492759,ISRG,2010-11-23,27.920000076293945
+492760,ISRG,2010-11-24,28.56444358825684
+492761,ISRG,2010-11-26,28.31555557250977
+492762,ISRG,2010-11-29,28.2722225189209
+492763,ISRG,2010-11-30,28.92111015319824
+492764,ISRG,2010-12-01,29.59000015258789
+492765,ISRG,2010-12-02,29.8255558013916
+492766,ISRG,2010-12-03,30.14666748046875
+492767,ISRG,2010-12-06,30.02111053466797
+492768,ISRG,2010-12-07,28.961111068725582
+492769,ISRG,2010-12-08,28.89444351196289
+492770,ISRG,2010-12-09,28.94444465637207
+492771,ISRG,2010-12-10,28.89666748046875
+492772,ISRG,2010-12-13,28.299999237060547
+492773,ISRG,2010-12-14,28.88888931274414
+492774,ISRG,2010-12-15,28.47333335876465
+492775,ISRG,2010-12-16,29.25
+492776,ISRG,2010-12-17,29.528888702392575
+492777,ISRG,2010-12-20,30.061111450195312
+492778,ISRG,2010-12-21,29.651111602783203
+492779,ISRG,2010-12-22,29.55666732788086
+492780,ISRG,2010-12-23,29.24666786193848
+492781,ISRG,2010-12-27,29.148889541625977
+492782,ISRG,2010-12-28,28.95555686950684
+492783,ISRG,2010-12-29,28.82111167907715
+492784,ISRG,2010-12-30,28.55111122131348
+492785,ISRG,2010-12-31,28.63888931274414
+492786,ISRG,2011-01-03,29.88888931274414
+492787,ISRG,2011-01-04,30.188888549804688
+492788,ISRG,2011-01-05,30.40333366394043
+492789,ISRG,2011-01-06,29.85333251953125
+492790,ISRG,2011-01-07,29.711111068725582
+492791,ISRG,2011-01-10,30.175556182861328
+492792,ISRG,2011-01-11,31.221111297607425
+492793,ISRG,2011-01-12,31.356666564941406
+492794,ISRG,2011-01-13,31.012222290039062
+492795,ISRG,2011-01-14,32.03111267089844
+492796,ISRG,2011-01-18,32.924442291259766
+492797,ISRG,2011-01-19,32.272220611572266
+492798,ISRG,2011-01-20,32.20333480834961
+492799,ISRG,2011-01-21,36.28666687011719
+492800,ISRG,2011-01-24,36.44333267211914
+492801,ISRG,2011-01-25,36.77000045776367
+492802,ISRG,2011-01-26,37.56222152709961
+492803,ISRG,2011-01-27,37.130001068115234
+492804,ISRG,2011-01-28,36.436668395996094
+492805,ISRG,2011-01-31,35.87888717651367
+492806,ISRG,2011-02-01,36.95333480834961
+492807,ISRG,2011-02-02,36.42111206054688
+492808,ISRG,2011-02-03,36.720001220703125
+492809,ISRG,2011-02-04,36.80666732788086
+492810,ISRG,2011-02-07,37.04666519165039
+492811,ISRG,2011-02-08,37.10333251953125
+492812,ISRG,2011-02-09,37.06111145019531
+492813,ISRG,2011-02-10,37.46666717529297
+492814,ISRG,2011-02-11,38.36333465576172
+492815,ISRG,2011-02-14,38.25666809082031
+492816,ISRG,2011-02-15,37.90999984741211
+492817,ISRG,2011-02-16,37.776668548583984
+492818,ISRG,2011-02-17,37.88777923583984
+492819,ISRG,2011-02-18,37.880001068115234
+492820,ISRG,2011-02-22,36.790000915527344
+492821,ISRG,2011-02-23,36.3488883972168
+492822,ISRG,2011-02-24,36.445556640625
+492823,ISRG,2011-02-25,37.21444320678711
+492824,ISRG,2011-02-28,36.43888854980469
+492825,ISRG,2011-03-01,35.53444290161133
+492826,ISRG,2011-03-02,35.86777877807617
+492827,ISRG,2011-03-03,36.8577766418457
+492828,ISRG,2011-03-04,36.893333435058594
+492829,ISRG,2011-03-07,36.62111282348633
+492830,ISRG,2011-03-08,36.85889053344727
+492831,ISRG,2011-03-09,36.68999862670898
+492832,ISRG,2011-03-10,36.101112365722656
+492833,ISRG,2011-03-11,36.15888977050781
+492834,ISRG,2011-03-14,36.42111206054688
+492835,ISRG,2011-03-15,36.24444580078125
+492836,ISRG,2011-03-16,35.47111129760742
+492837,ISRG,2011-03-17,35.671112060546875
+492838,ISRG,2011-03-18,35.21110916137695
+492839,ISRG,2011-03-21,36.12222290039063
+492840,ISRG,2011-03-22,35.9900016784668
+492841,ISRG,2011-03-23,35.65888977050781
+492842,ISRG,2011-03-24,36.72222137451172
+492843,ISRG,2011-03-25,36.64666748046875
+492844,ISRG,2011-03-28,36.70888900756836
+492845,ISRG,2011-03-29,37.25444412231445
+492846,ISRG,2011-03-30,37.578887939453125
+492847,ISRG,2011-03-31,37.05110931396485
+492848,ISRG,2011-04-01,38.315555572509766
+492849,ISRG,2011-04-04,38.52777862548828
+492850,ISRG,2011-04-05,39.08222198486328
+492851,ISRG,2011-04-06,40.58111190795898
+492852,ISRG,2011-04-07,41.34222030639648
+492853,ISRG,2011-04-08,40.85222244262695
+492854,ISRG,2011-04-11,41.2400016784668
+492855,ISRG,2011-04-12,40.709999084472656
+492856,ISRG,2011-04-13,40.27000045776367
+492857,ISRG,2011-04-14,40.36888885498047
+492858,ISRG,2011-04-15,40.040000915527344
+492859,ISRG,2011-04-18,39.619998931884766
+492860,ISRG,2011-04-19,40.52111053466797
+492861,ISRG,2011-04-20,40.32777786254883
+492862,ISRG,2011-04-21,39.68777847290039
+492863,ISRG,2011-04-25,39.11555480957031
+492864,ISRG,2011-04-26,39.20222091674805
+492865,ISRG,2011-04-27,39.4988899230957
+492866,ISRG,2011-04-28,39.554443359375
+492867,ISRG,2011-04-29,38.85555648803711
+492868,ISRG,2011-05-02,39.35333251953125
+492869,ISRG,2011-05-03,39.11222076416016
+492870,ISRG,2011-05-04,38.377777099609375
+492871,ISRG,2011-05-05,38.54888916015625
+492872,ISRG,2011-05-06,38.70888900756836
+492873,ISRG,2011-05-09,39.5444450378418
+492874,ISRG,2011-05-10,40.07666778564453
+492875,ISRG,2011-05-11,39.40999984741211
+492876,ISRG,2011-05-12,40.11555480957031
+492877,ISRG,2011-05-13,39.55555725097656
+492878,ISRG,2011-05-16,38.79111099243164
+492879,ISRG,2011-05-17,38.880001068115234
+492880,ISRG,2011-05-18,39.1977767944336
+492881,ISRG,2011-05-19,39.2055549621582
+492882,ISRG,2011-05-20,38.695556640625
+492883,ISRG,2011-05-23,38.12555694580078
+492884,ISRG,2011-05-24,37.98222351074219
+492885,ISRG,2011-05-25,38.33333206176758
+492886,ISRG,2011-05-26,38.356666564941406
+492887,ISRG,2011-05-27,38.2511100769043
+492888,ISRG,2011-05-31,38.77777862548828
+492889,ISRG,2011-06-01,38.34333419799805
+492890,ISRG,2011-06-02,38.29777908325195
+492891,ISRG,2011-06-03,38.026668548583984
+492892,ISRG,2011-06-06,37.73555755615234
+492893,ISRG,2011-06-07,38.20333480834961
+492894,ISRG,2011-06-08,38.1977767944336
+492895,ISRG,2011-06-09,37.997779846191406
+492896,ISRG,2011-06-10,37.58111190795898
+492897,ISRG,2011-06-13,37.885555267333984
+492898,ISRG,2011-06-14,38.50555419921875
+492899,ISRG,2011-06-15,37.8477783203125
+492900,ISRG,2011-06-16,37.84000015258789
+492901,ISRG,2011-06-17,38.27333450317383
+492902,ISRG,2011-06-20,39.078887939453125
+492903,ISRG,2011-06-21,39.09999847412109
+492904,ISRG,2011-06-22,39.168888092041016
+492905,ISRG,2011-06-23,39.274444580078125
+492906,ISRG,2011-06-24,38.59999847412109
+492907,ISRG,2011-06-27,39.62555694580078
+492908,ISRG,2011-06-28,40.63888931274414
+492909,ISRG,2011-06-29,40.93333435058594
+492910,ISRG,2011-06-30,41.34555435180664
+492911,ISRG,2011-07-01,42.07222366333008
+492912,ISRG,2011-07-05,42.37444305419922
+492913,ISRG,2011-07-06,42.31888961791992
+492914,ISRG,2011-07-07,40.91666793823242
+492915,ISRG,2011-07-08,40.96666717529297
+492916,ISRG,2011-07-11,40.20333480834961
+492917,ISRG,2011-07-12,39.67555618286133
+492918,ISRG,2011-07-13,39.93333435058594
+492919,ISRG,2011-07-14,39.55110931396485
+492920,ISRG,2011-07-15,39.86555480957031
+492921,ISRG,2011-07-18,40.25333404541016
+492922,ISRG,2011-07-19,41.655555725097656
+492923,ISRG,2011-07-20,44.163333892822266
+492924,ISRG,2011-07-21,45.970001220703125
+492925,ISRG,2011-07-22,45.011112213134766
+492926,ISRG,2011-07-25,44.554443359375
+492927,ISRG,2011-07-26,44.34111022949219
+492928,ISRG,2011-07-27,43.73110961914063
+492929,ISRG,2011-07-28,43.317779541015625
+492930,ISRG,2011-07-29,44.50555419921875
+492931,ISRG,2011-08-01,43.79111099243164
+492932,ISRG,2011-08-02,42.53111267089844
+492933,ISRG,2011-08-03,42.1533317565918
+492934,ISRG,2011-08-04,39.87111282348633
+492935,ISRG,2011-08-05,39.84111022949219
+492936,ISRG,2011-08-08,36.86333465576172
+492937,ISRG,2011-08-09,38.06333160400391
+492938,ISRG,2011-08-10,36.44444274902344
+492939,ISRG,2011-08-11,38.0011100769043
+492940,ISRG,2011-08-12,38.53666687011719
+492941,ISRG,2011-08-15,39.0099983215332
+492942,ISRG,2011-08-16,38.77777862548828
+492943,ISRG,2011-08-17,38.61222076416016
+492944,ISRG,2011-08-18,37.150001525878906
+492945,ISRG,2011-08-19,36.61000061035156
+492946,ISRG,2011-08-22,35.71666717529297
+492947,ISRG,2011-08-23,37.774444580078125
+492948,ISRG,2011-08-24,38.8577766418457
+492949,ISRG,2011-08-25,38.54111099243164
+492950,ISRG,2011-08-26,39.65888977050781
+492951,ISRG,2011-08-29,41.76222229003906
+492952,ISRG,2011-08-30,42.06111145019531
+492953,ISRG,2011-08-31,42.37222290039063
+492954,ISRG,2011-09-01,42.15888977050781
+492955,ISRG,2011-09-02,41.18111038208008
+492956,ISRG,2011-09-06,41.86777877807617
+492957,ISRG,2011-09-07,43.22222137451172
+492958,ISRG,2011-09-08,42.31666564941406
+492959,ISRG,2011-09-09,41.024444580078125
+492960,ISRG,2011-09-12,41.31222152709961
+492961,ISRG,2011-09-13,42.15444564819336
+492962,ISRG,2011-09-14,42.88888931274414
+492963,ISRG,2011-09-15,43.89666748046875
+492964,ISRG,2011-09-16,43.393333435058594
+492965,ISRG,2011-09-19,43.72777938842773
+492966,ISRG,2011-09-20,43.18777847290039
+492967,ISRG,2011-09-21,42.25444412231445
+492968,ISRG,2011-09-22,40.95111083984375
+492969,ISRG,2011-09-23,41.66777801513672
+492970,ISRG,2011-09-26,41.86222076416016
+492971,ISRG,2011-09-27,43.12111282348633
+492972,ISRG,2011-09-28,41.97111129760742
+492973,ISRG,2011-09-29,41.46888732910156
+492974,ISRG,2011-09-30,40.47555541992188
+492975,ISRG,2011-10-03,38.7511100769043
+492976,ISRG,2011-10-04,40.4477767944336
+492977,ISRG,2011-10-05,40.77777862548828
+492978,ISRG,2011-10-06,41.43333435058594
+492979,ISRG,2011-10-07,40.49444580078125
+492980,ISRG,2011-10-10,42.1522216796875
+492981,ISRG,2011-10-11,42.81666564941406
+492982,ISRG,2011-10-12,42.46222305297852
+492983,ISRG,2011-10-13,43.02777862548828
+492984,ISRG,2011-10-14,43.70888900756836
+492985,ISRG,2011-10-17,43.114444732666016
+492986,ISRG,2011-10-18,42.52888870239258
+492987,ISRG,2011-10-19,46.4022216796875
+492988,ISRG,2011-10-20,46.4900016784668
+492989,ISRG,2011-10-21,46.18111038208008
+492990,ISRG,2011-10-24,46.932220458984375
+492991,ISRG,2011-10-25,46.5966682434082
+492992,ISRG,2011-10-26,46.72666549682617
+492993,ISRG,2011-10-27,48.36777877807617
+492994,ISRG,2011-10-28,48.50333404541016
+492995,ISRG,2011-10-31,48.206668853759766
+492996,ISRG,2011-11-01,47.35222244262695
+492997,ISRG,2011-11-02,47.4555549621582
+492998,ISRG,2011-11-03,48.59444427490234
+492999,ISRG,2011-11-04,48.02555465698242
+493000,ISRG,2011-11-07,48.04111099243164
+493001,ISRG,2011-11-08,49.02111053466797
+493002,ISRG,2011-11-09,47.6977767944336
+493003,ISRG,2011-11-10,47.72666549682617
+493004,ISRG,2011-11-11,48.88777923583984
+493005,ISRG,2011-11-14,48.94222259521485
+493006,ISRG,2011-11-15,49.86333465576172
+493007,ISRG,2011-11-16,48.71777725219727
+493008,ISRG,2011-11-17,47.65444564819336
+493009,ISRG,2011-11-18,47.00666809082031
+493010,ISRG,2011-11-21,46.75777816772461
+493011,ISRG,2011-11-22,46.52000045776367
+493012,ISRG,2011-11-23,46.32555770874024
+493013,ISRG,2011-11-25,45.91777801513672
+493014,ISRG,2011-11-28,47.21777725219727
+493015,ISRG,2011-11-29,46.95777893066406
+493016,ISRG,2011-11-30,48.24555587768555
+493017,ISRG,2011-12-01,48.398887634277344
+493018,ISRG,2011-12-02,48.2055549621582
+493019,ISRG,2011-12-05,48.49222183227539
+493020,ISRG,2011-12-06,48.883331298828125
+493021,ISRG,2011-12-07,48.87555694580078
+493022,ISRG,2011-12-08,47.77777862548828
+493023,ISRG,2011-12-09,48.93333435058594
+493024,ISRG,2011-12-12,48.18999862670898
+493025,ISRG,2011-12-13,48.26555633544922
+493026,ISRG,2011-12-14,47.05777740478516
+493027,ISRG,2011-12-15,47.59444427490234
+493028,ISRG,2011-12-16,48.01333236694336
+493029,ISRG,2011-12-19,48.02111053466797
+493030,ISRG,2011-12-20,49.28666687011719
+493031,ISRG,2011-12-21,48.970001220703125
+493032,ISRG,2011-12-22,49.76222229003906
+493033,ISRG,2011-12-23,50.851112365722656
+493034,ISRG,2011-12-27,51.49666595458984
+493035,ISRG,2011-12-28,50.85555648803711
+493036,ISRG,2011-12-29,51.78111267089844
+493037,ISRG,2011-12-30,51.445556640625
+493038,ISRG,2012-01-03,52.41222381591797
+493039,ISRG,2012-01-04,51.88222122192383
+493040,ISRG,2012-01-05,52.48444366455078
+493041,ISRG,2012-01-06,51.16222381591797
+493042,ISRG,2012-01-09,50.16666793823242
+493043,ISRG,2012-01-10,50.02111053466797
+493044,ISRG,2012-01-11,50.772220611572266
+493045,ISRG,2012-01-12,50.9033317565918
+493046,ISRG,2012-01-13,51.04888916015625
+493047,ISRG,2012-01-17,51.706668853759766
+493048,ISRG,2012-01-18,52.317779541015625
+493049,ISRG,2012-01-19,52.738887786865234
+493050,ISRG,2012-01-20,49.52000045776367
+493051,ISRG,2012-01-23,49.37666702270508
+493052,ISRG,2012-01-24,48.88888931274414
+493053,ISRG,2012-01-25,50.62888717651367
+493054,ISRG,2012-01-26,50.70888900756836
+493055,ISRG,2012-01-27,51.0
+493056,ISRG,2012-01-30,50.72444534301758
+493057,ISRG,2012-01-31,51.101112365722656
+493058,ISRG,2012-02-01,51.43777847290039
+493059,ISRG,2012-02-02,53.66666793823242
+493060,ISRG,2012-02-03,54.66777801513672
+493061,ISRG,2012-02-06,54.5988883972168
+493062,ISRG,2012-02-07,54.88888931274414
+493063,ISRG,2012-02-08,54.65777969360352
+493064,ISRG,2012-02-09,54.71222305297852
+493065,ISRG,2012-02-10,54.53666687011719
+493066,ISRG,2012-02-13,55.89666748046875
+493067,ISRG,2012-02-14,56.71110916137695
+493068,ISRG,2012-02-15,56.13666534423828
+493069,ISRG,2012-02-16,56.393333435058594
+493070,ISRG,2012-02-17,56.22111129760742
+493071,ISRG,2012-02-21,56.101112365722656
+493072,ISRG,2012-02-22,56.008888244628906
+493073,ISRG,2012-02-23,56.26222229003906
+493074,ISRG,2012-02-24,56.973331451416016
+493075,ISRG,2012-02-27,57.13666534423828
+493076,ISRG,2012-02-28,57.29888916015625
+493077,ISRG,2012-02-29,56.8466682434082
+493078,ISRG,2012-03-01,57.92555618286133
+493079,ISRG,2012-03-02,57.43444442749024
+493080,ISRG,2012-03-05,57.04777908325195
+493081,ISRG,2012-03-06,56.29333114624024
+493082,ISRG,2012-03-07,56.47222137451172
+493083,ISRG,2012-03-08,57.42889022827149
+493084,ISRG,2012-03-09,58.20333480834961
+493085,ISRG,2012-03-12,58.49666595458984
+493086,ISRG,2012-03-13,59.03555679321289
+493087,ISRG,2012-03-14,58.68888854980469
+493088,ISRG,2012-03-15,58.68888854980469
+493089,ISRG,2012-03-16,58.86000061035156
+493090,ISRG,2012-03-19,58.83777618408203
+493091,ISRG,2012-03-20,59.06999969482422
+493092,ISRG,2012-03-21,59.21333312988281
+493093,ISRG,2012-03-22,59.42333221435547
+493094,ISRG,2012-03-23,59.26666641235352
+493095,ISRG,2012-03-26,60.21777725219727
+493096,ISRG,2012-03-27,60.70111083984375
+493097,ISRG,2012-03-28,60.514442443847656
+493098,ISRG,2012-03-29,60.40888977050781
+493099,ISRG,2012-03-30,60.19444274902344
+493100,ISRG,2012-04-02,60.64666748046875
+493101,ISRG,2012-04-03,60.932220458984375
+493102,ISRG,2012-04-04,60.44111251831055
+493103,ISRG,2012-04-05,60.58222198486328
+493104,ISRG,2012-04-09,59.89666748046875
+493105,ISRG,2012-04-10,59.47111129760742
+493106,ISRG,2012-04-11,60.0011100769043
+493107,ISRG,2012-04-12,61.28777694702149
+493108,ISRG,2012-04-13,60.72888946533203
+493109,ISRG,2012-04-16,60.12111282348633
+493110,ISRG,2012-04-17,60.614444732666016
+493111,ISRG,2012-04-18,64.94667053222656
+493112,ISRG,2012-04-19,64.35778045654297
+493113,ISRG,2012-04-20,64.0633316040039
+493114,ISRG,2012-04-23,63.04888916015625
+493115,ISRG,2012-04-24,62.23444366455078
+493116,ISRG,2012-04-25,63.94444274902344
+493117,ISRG,2012-04-26,64.07111358642578
+493118,ISRG,2012-04-27,65.09111022949219
+493119,ISRG,2012-04-30,64.24444580078125
+493120,ISRG,2012-05-01,65.36444091796875
+493121,ISRG,2012-05-02,65.12889099121094
+493122,ISRG,2012-05-03,64.26333618164062
+493123,ISRG,2012-05-04,62.795555114746094
+493124,ISRG,2012-05-07,62.66666793823242
+493125,ISRG,2012-05-08,61.88888931274414
+493126,ISRG,2012-05-09,61.065555572509766
+493127,ISRG,2012-05-10,61.86111068725586
+493128,ISRG,2012-05-11,62.10555648803711
+493129,ISRG,2012-05-14,61.17333221435547
+493130,ISRG,2012-05-15,60.761112213134766
+493131,ISRG,2012-05-16,59.686668395996094
+493132,ISRG,2012-05-17,57.676666259765625
+493133,ISRG,2012-05-18,56.804443359375
+493134,ISRG,2012-05-21,58.56333160400391
+493135,ISRG,2012-05-22,58.34222030639648
+493136,ISRG,2012-05-23,58.98777770996094
+493137,ISRG,2012-05-24,59.05555725097656
+493138,ISRG,2012-05-25,58.50555419921875
+493139,ISRG,2012-05-29,58.655555725097656
+493140,ISRG,2012-05-30,59.06111145019531
+493141,ISRG,2012-05-31,58.12222290039063
+493142,ISRG,2012-06-01,55.88999938964844
+493143,ISRG,2012-06-04,57.356666564941406
+493144,ISRG,2012-06-05,58.04222106933594
+493145,ISRG,2012-06-06,59.27111053466797
+493146,ISRG,2012-06-07,58.83444213867188
+493147,ISRG,2012-06-08,59.633331298828125
+493148,ISRG,2012-06-11,57.87666702270508
+493149,ISRG,2012-06-12,58.98777770996094
+493150,ISRG,2012-06-13,58.44111251831055
+493151,ISRG,2012-06-14,58.66444396972656
+493152,ISRG,2012-06-15,59.073333740234375
+493153,ISRG,2012-06-18,60.58222198486328
+493154,ISRG,2012-06-19,60.95333480834961
+493155,ISRG,2012-06-20,60.913333892822266
+493156,ISRG,2012-06-21,59.66999816894531
+493157,ISRG,2012-06-22,61.12444305419922
+493158,ISRG,2012-06-25,59.97888946533203
+493159,ISRG,2012-06-26,60.47888946533203
+493160,ISRG,2012-06-27,60.47111129760742
+493161,ISRG,2012-06-28,59.58777618408203
+493162,ISRG,2012-06-29,61.532222747802734
+493163,ISRG,2012-07-02,62.885555267333984
+493164,ISRG,2012-07-03,62.956668853759766
+493165,ISRG,2012-07-05,62.601112365722656
+493166,ISRG,2012-07-06,61.274444580078125
+493167,ISRG,2012-07-09,61.26555633544922
+493168,ISRG,2012-07-10,59.08555603027344
+493169,ISRG,2012-07-11,59.445556640625
+493170,ISRG,2012-07-12,59.398887634277344
+493171,ISRG,2012-07-13,60.00444412231445
+493172,ISRG,2012-07-16,59.61333465576172
+493173,ISRG,2012-07-17,60.456668853759766
+493174,ISRG,2012-07-18,61.040000915527344
+493175,ISRG,2012-07-19,60.46777725219727
+493176,ISRG,2012-07-20,55.38888931274414
+493177,ISRG,2012-07-23,53.052223205566406
+493178,ISRG,2012-07-24,52.497779846191406
+493179,ISRG,2012-07-25,53.73222351074219
+493180,ISRG,2012-07-26,54.35555648803711
+493181,ISRG,2012-07-27,55.43777847290039
+493182,ISRG,2012-07-30,54.62333297729492
+493183,ISRG,2012-07-31,53.5
+493184,ISRG,2012-08-01,52.97666549682617
+493185,ISRG,2012-08-02,53.08777618408203
+493186,ISRG,2012-08-03,54.761112213134766
+493187,ISRG,2012-08-06,54.53333282470703
+493188,ISRG,2012-08-07,55.195556640625
+493189,ISRG,2012-08-08,55.69111251831055
+493190,ISRG,2012-08-09,55.28444290161133
+493191,ISRG,2012-08-10,55.39777755737305
+493192,ISRG,2012-08-13,56.47888946533203
+493193,ISRG,2012-08-14,56.6511116027832
+493194,ISRG,2012-08-15,57.47888946533203
+493195,ISRG,2012-08-16,57.21666717529297
+493196,ISRG,2012-08-17,56.85889053344727
+493197,ISRG,2012-08-20,56.70222091674805
+493198,ISRG,2012-08-21,56.38888931274414
+493199,ISRG,2012-08-22,56.41777801513672
+493200,ISRG,2012-08-23,55.91222381591797
+493201,ISRG,2012-08-24,56.168888092041016
+493202,ISRG,2012-08-27,55.63222122192383
+493203,ISRG,2012-08-28,55.33444213867188
+493204,ISRG,2012-08-29,55.17111206054688
+493205,ISRG,2012-08-30,54.62888717651367
+493206,ISRG,2012-08-31,54.643333435058594
+493207,ISRG,2012-09-04,54.565555572509766
+493208,ISRG,2012-09-05,54.18888854980469
+493209,ISRG,2012-09-06,55.10222244262695
+493210,ISRG,2012-09-07,55.63777923583984
+493211,ISRG,2012-09-10,55.02111053466797
+493212,ISRG,2012-09-11,54.15666580200195
+493213,ISRG,2012-09-12,54.008888244628906
+493214,ISRG,2012-09-13,54.413333892822266
+493215,ISRG,2012-09-14,55.738887786865234
+493216,ISRG,2012-09-17,56.70111083984375
+493217,ISRG,2012-09-18,56.92889022827149
+493218,ISRG,2012-09-19,56.5988883972168
+493219,ISRG,2012-09-20,56.2599983215332
+493220,ISRG,2012-09-21,57.52888870239258
+493221,ISRG,2012-09-24,57.5
+493222,ISRG,2012-09-25,56.83000183105469
+493223,ISRG,2012-09-26,55.06888961791992
+493224,ISRG,2012-09-27,55.51777648925781
+493225,ISRG,2012-09-28,55.06999969482422
+493226,ISRG,2012-10-01,55.53333282470703
+493227,ISRG,2012-10-02,55.63888931274414
+493228,ISRG,2012-10-03,56.78111267089844
+493229,ISRG,2012-10-04,57.38777923583984
+493230,ISRG,2012-10-05,56.81222152709961
+493231,ISRG,2012-10-08,56.59111022949219
+493232,ISRG,2012-10-09,55.01777648925781
+493233,ISRG,2012-10-10,54.95888900756836
+493234,ISRG,2012-10-11,54.959999084472656
+493235,ISRG,2012-10-12,54.95333480834961
+493236,ISRG,2012-10-15,56.9477767944336
+493237,ISRG,2012-10-16,59.23666763305664
+493238,ISRG,2012-10-17,59.15666580200195
+493239,ISRG,2012-10-18,59.53555679321289
+493240,ISRG,2012-10-19,59.81666564941406
+493241,ISRG,2012-10-22,61.24333190917969
+493242,ISRG,2012-10-23,60.73444366455078
+493243,ISRG,2012-10-24,60.33444213867188
+493244,ISRG,2012-10-25,60.62555694580078
+493245,ISRG,2012-10-26,59.53777694702149
+493246,ISRG,2012-10-31,60.24666595458984
+493247,ISRG,2012-11-01,60.106666564941406
+493248,ISRG,2012-11-02,60.163333892822266
+493249,ISRG,2012-11-05,60.09111022949219
+493250,ISRG,2012-11-06,60.43333435058594
+493251,ISRG,2012-11-07,59.74444580078125
+493252,ISRG,2012-11-08,59.05555725097656
+493253,ISRG,2012-11-09,58.84444427490234
+493254,ISRG,2012-11-12,59.29333114624024
+493255,ISRG,2012-11-13,59.57444381713867
+493256,ISRG,2012-11-14,58.49555587768555
+493257,ISRG,2012-11-15,58.25444412231445
+493258,ISRG,2012-11-16,59.32444381713867
+493259,ISRG,2012-11-19,60.276668548583984
+493260,ISRG,2012-11-20,59.60889053344727
+493261,ISRG,2012-11-21,59.38444519042969
+493262,ISRG,2012-11-23,59.72222137451172
+493263,ISRG,2012-11-26,59.36111068725586
+493264,ISRG,2012-11-27,58.33333206176758
+493265,ISRG,2012-11-28,58.94333267211914
+493266,ISRG,2012-11-29,59.43888854980469
+493267,ISRG,2012-11-30,58.77777862548828
+493268,ISRG,2012-12-03,58.37888717651367
+493269,ISRG,2012-12-04,58.57444381713867
+493270,ISRG,2012-12-05,57.418888092041016
+493271,ISRG,2012-12-06,57.75333404541016
+493272,ISRG,2012-12-07,57.58777618408203
+493273,ISRG,2012-12-10,58.53889083862305
+493274,ISRG,2012-12-11,59.5888900756836
+493275,ISRG,2012-12-12,59.95222091674805
+493276,ISRG,2012-12-13,59.772220611572266
+493277,ISRG,2012-12-14,59.23444366455078
+493278,ISRG,2012-12-17,61.22222137451172
+493279,ISRG,2012-12-18,60.72444534301758
+493280,ISRG,2012-12-19,57.272220611572266
+493281,ISRG,2012-12-20,54.25666809082031
+493282,ISRG,2012-12-21,55.19889068603516
+493283,ISRG,2012-12-24,54.41444396972656
+493284,ISRG,2012-12-26,53.3488883972168
+493285,ISRG,2012-12-27,54.130001068115234
+493286,ISRG,2012-12-28,53.27777862548828
+493287,ISRG,2012-12-31,54.48555755615234
+493288,ISRG,2013-01-02,55.27999877929688
+493289,ISRG,2013-01-03,55.96333312988281
+493290,ISRG,2013-01-04,55.58666610717773
+493291,ISRG,2013-01-07,55.77777862548828
+493292,ISRG,2013-01-08,56.04777908325195
+493293,ISRG,2013-01-09,56.3033332824707
+493294,ISRG,2013-01-10,56.54111099243164
+493295,ISRG,2013-01-11,56.22222137451172
+493296,ISRG,2013-01-14,56.96888732910156
+493297,ISRG,2013-01-15,55.95444488525391
+493298,ISRG,2013-01-16,55.38888931274414
+493299,ISRG,2013-01-17,57.133331298828125
+493300,ISRG,2013-01-18,56.48110961914063
+493301,ISRG,2013-01-22,57.61000061035156
+493302,ISRG,2013-01-23,63.00666809082031
+493303,ISRG,2013-01-24,64.55555725097656
+493304,ISRG,2013-01-25,64.20222473144531
+493305,ISRG,2013-01-28,64.21444702148438
+493306,ISRG,2013-01-29,63.82555770874024
+493307,ISRG,2013-01-30,63.66666793823242
+493308,ISRG,2013-01-31,63.81999969482422
+493309,ISRG,2013-02-01,64.85221862792969
+493310,ISRG,2013-02-04,63.73444366455078
+493311,ISRG,2013-02-05,63.73444366455078
+493312,ISRG,2013-02-06,63.54222106933594
+493313,ISRG,2013-02-07,63.369998931884766
+493314,ISRG,2013-02-08,64.30555725097656
+493315,ISRG,2013-02-11,63.502220153808594
+493316,ISRG,2013-02-12,63.48777770996094
+493317,ISRG,2013-02-13,63.74444580078125
+493318,ISRG,2013-02-14,63.473331451416016
+493319,ISRG,2013-02-15,63.24555587768555
+493320,ISRG,2013-02-19,64.69667053222656
+493321,ISRG,2013-02-20,61.869998931884766
+493322,ISRG,2013-02-21,62.36111068725586
+493323,ISRG,2013-02-22,63.78333282470703
+493324,ISRG,2013-02-25,62.926666259765625
+493325,ISRG,2013-02-26,63.195556640625
+493326,ISRG,2013-02-27,63.72444534301758
+493327,ISRG,2013-02-28,56.65444564819336
+493328,ISRG,2013-03-01,61.488887786865234
+493329,ISRG,2013-03-04,60.14666748046875
+493330,ISRG,2013-03-05,58.413333892822266
+493331,ISRG,2013-03-06,57.75333404541016
+493332,ISRG,2013-03-07,57.02000045776367
+493333,ISRG,2013-03-08,57.18111038208008
+493334,ISRG,2013-03-11,57.41777801513672
+493335,ISRG,2013-03-12,56.99111175537109
+493336,ISRG,2013-03-13,56.59222030639648
+493337,ISRG,2013-03-14,54.432220458984375
+493338,ISRG,2013-03-15,51.04888916015625
+493339,ISRG,2013-03-18,53.9466667175293
+493340,ISRG,2013-03-19,53.63111114501953
+493341,ISRG,2013-03-20,55.0966682434082
+493342,ISRG,2013-03-21,54.08777618408203
+493343,ISRG,2013-03-22,54.37666702270508
+493344,ISRG,2013-03-25,54.26666641235352
+493345,ISRG,2013-03-26,55.25
+493346,ISRG,2013-03-27,54.50333404541016
+493347,ISRG,2013-03-28,54.57666778564453
+493348,ISRG,2013-04-01,53.84222030639648
+493349,ISRG,2013-04-02,54.53333282470703
+493350,ISRG,2013-04-03,55.38777923583984
+493351,ISRG,2013-04-04,55.182220458984375
+493352,ISRG,2013-04-05,54.44111251831055
+493353,ISRG,2013-04-08,54.88888931274414
+493354,ISRG,2013-04-09,55.16999816894531
+493355,ISRG,2013-04-10,55.42555618286133
+493356,ISRG,2013-04-11,56.95222091674805
+493357,ISRG,2013-04-12,56.89444351196289
+493358,ISRG,2013-04-15,56.665557861328125
+493359,ISRG,2013-04-16,56.70888900756836
+493360,ISRG,2013-04-17,56.40444564819336
+493361,ISRG,2013-04-18,54.81888961791992
+493362,ISRG,2013-04-19,53.86111068725586
+493363,ISRG,2013-04-22,52.76333236694336
+493364,ISRG,2013-04-23,52.34111022949219
+493365,ISRG,2013-04-24,52.98666763305664
+493366,ISRG,2013-04-25,53.75555419921875
+493367,ISRG,2013-04-26,54.08444213867188
+493368,ISRG,2013-04-29,54.351112365722656
+493369,ISRG,2013-04-30,54.69889068603516
+493370,ISRG,2013-05-01,54.46222305297852
+493371,ISRG,2013-05-02,54.6511116027832
+493372,ISRG,2013-05-03,55.97999954223633
+493373,ISRG,2013-05-06,55.73110961914063
+493374,ISRG,2013-05-07,54.45222091674805
+493375,ISRG,2013-05-08,54.36777877807617
+493376,ISRG,2013-05-09,56.20000076293945
+493377,ISRG,2013-05-10,55.50777816772461
+493378,ISRG,2013-05-13,53.96555709838867
+493379,ISRG,2013-05-14,54.19222259521485
+493380,ISRG,2013-05-15,53.82222366333008
+493381,ISRG,2013-05-16,52.913333892822266
+493382,ISRG,2013-05-17,53.77777862548828
+493383,ISRG,2013-05-20,53.268890380859375
+493384,ISRG,2013-05-21,53.98666763305664
+493385,ISRG,2013-05-22,52.25555419921875
+493386,ISRG,2013-05-23,53.16222381591797
+493387,ISRG,2013-05-24,55.72555541992188
+493388,ISRG,2013-05-28,55.73777770996094
+493389,ISRG,2013-05-29,55.38888931274414
+493390,ISRG,2013-05-30,56.07555770874024
+493391,ISRG,2013-05-31,55.28111267089844
+493392,ISRG,2013-06-03,55.58111190795898
+493393,ISRG,2013-06-04,55.398887634277344
+493394,ISRG,2013-06-05,55.61555480957031
+493395,ISRG,2013-06-06,56.37888717651367
+493396,ISRG,2013-06-07,57.054443359375
+493397,ISRG,2013-06-10,56.68999862670898
+493398,ISRG,2013-06-11,55.50777816772461
+493399,ISRG,2013-06-12,55.04888916015625
+493400,ISRG,2013-06-13,56.05555725097656
+493401,ISRG,2013-06-14,55.36777877807617
+493402,ISRG,2013-06-17,55.47999954223633
+493403,ISRG,2013-06-18,56.62333297729492
+493404,ISRG,2013-06-19,56.66666793823242
+493405,ISRG,2013-06-20,55.27888870239258
+493406,ISRG,2013-06-21,55.87555694580078
+493407,ISRG,2013-06-24,56.018890380859375
+493408,ISRG,2013-06-25,55.74444580078125
+493409,ISRG,2013-06-26,55.988887786865234
+493410,ISRG,2013-06-27,55.79888916015625
+493411,ISRG,2013-06-28,56.23666763305664
+493412,ISRG,2013-07-01,55.72777938842773
+493413,ISRG,2013-07-02,55.68777847290039
+493414,ISRG,2013-07-03,55.524444580078125
+493415,ISRG,2013-07-05,56.0011100769043
+493416,ISRG,2013-07-08,55.56444549560547
+493417,ISRG,2013-07-09,46.5888900756836
+493418,ISRG,2013-07-10,46.96444320678711
+493419,ISRG,2013-07-11,47.77777862548828
+493420,ISRG,2013-07-12,47.67111206054688
+493421,ISRG,2013-07-15,47.41999816894531
+493422,ISRG,2013-07-16,46.9033317565918
+493423,ISRG,2013-07-17,46.17111206054688
+493424,ISRG,2013-07-18,46.83000183105469
+493425,ISRG,2013-07-19,43.630001068115234
+493426,ISRG,2013-07-22,43.9900016784668
+493427,ISRG,2013-07-23,43.8466682434082
+493428,ISRG,2013-07-24,42.66222381591797
+493429,ISRG,2013-07-25,41.70333480834961
+493430,ISRG,2013-07-26,42.47666549682617
+493431,ISRG,2013-07-29,43.44444274902344
+493432,ISRG,2013-07-30,42.86888885498047
+493433,ISRG,2013-07-31,43.11111068725586
+493434,ISRG,2013-08-01,43.606666564941406
+493435,ISRG,2013-08-02,43.738887786865234
+493436,ISRG,2013-08-05,43.73666763305664
+493437,ISRG,2013-08-06,43.65888977050781
+493438,ISRG,2013-08-07,43.32666778564453
+493439,ISRG,2013-08-08,43.8466682434082
+493440,ISRG,2013-08-09,43.54111099243164
+493441,ISRG,2013-08-12,43.17555618286133
+493442,ISRG,2013-08-13,42.84444427490234
+493443,ISRG,2013-08-14,42.88222122192383
+493444,ISRG,2013-08-15,42.63666534423828
+493445,ISRG,2013-08-16,42.03666687011719
+493446,ISRG,2013-08-19,42.772220611572266
+493447,ISRG,2013-08-20,42.82777786254883
+493448,ISRG,2013-08-21,42.988887786865234
+493449,ISRG,2013-08-22,43.3488883972168
+493450,ISRG,2013-08-23,43.34333419799805
+493451,ISRG,2013-08-26,43.52111053466797
+493452,ISRG,2013-08-27,42.913333892822266
+493453,ISRG,2013-08-28,43.04888916015625
+493454,ISRG,2013-08-29,42.73333358764648
+493455,ISRG,2013-08-30,42.9466667175293
+493456,ISRG,2013-09-03,42.79666519165039
+493457,ISRG,2013-09-04,43.03555679321289
+493458,ISRG,2013-09-05,42.71555709838867
+493459,ISRG,2013-09-06,42.74333190917969
+493460,ISRG,2013-09-09,42.76666641235352
+493461,ISRG,2013-09-10,41.885555267333984
+493462,ISRG,2013-09-11,41.83333206176758
+493463,ISRG,2013-09-12,41.40888977050781
+493464,ISRG,2013-09-13,41.66666793823242
+493465,ISRG,2013-09-16,41.674442291259766
+493466,ISRG,2013-09-17,41.55110931396485
+493467,ISRG,2013-09-18,41.38888931274414
+493468,ISRG,2013-09-19,41.10889053344727
+493469,ISRG,2013-09-20,41.63222122192383
+493470,ISRG,2013-09-23,41.20333480834961
+493471,ISRG,2013-09-24,40.432220458984375
+493472,ISRG,2013-09-25,40.81222152709961
+493473,ISRG,2013-09-26,40.932220458984375
+493474,ISRG,2013-09-27,40.828887939453125
+493475,ISRG,2013-09-30,41.80777740478516
+493476,ISRG,2013-10-01,41.377777099609375
+493477,ISRG,2013-10-02,41.06666564941406
+493478,ISRG,2013-10-03,40.10444259643555
+493479,ISRG,2013-10-04,40.47555541992188
+493480,ISRG,2013-10-07,42.33222198486328
+493481,ISRG,2013-10-08,42.35889053344727
+493482,ISRG,2013-10-09,43.2400016784668
+493483,ISRG,2013-10-10,43.02333450317383
+493484,ISRG,2013-10-11,43.35333251953125
+493485,ISRG,2013-10-14,44.63111114501953
+493486,ISRG,2013-10-15,43.356666564941406
+493487,ISRG,2013-10-16,44.59222030639648
+493488,ISRG,2013-10-17,44.3477783203125
+493489,ISRG,2013-10-18,41.83555603027344
+493490,ISRG,2013-10-21,41.33555603027344
+493491,ISRG,2013-10-22,40.92222213745117
+493492,ISRG,2013-10-23,41.66444396972656
+493493,ISRG,2013-10-24,41.143333435058594
+493494,ISRG,2013-10-25,41.014442443847656
+493495,ISRG,2013-10-28,41.73333358764648
+493496,ISRG,2013-10-29,41.96333312988281
+493497,ISRG,2013-10-30,41.63444519042969
+493498,ISRG,2013-10-31,41.27777862548828
+493499,ISRG,2013-11-01,41.33666610717773
+493500,ISRG,2013-11-04,42.470001220703125
+493501,ISRG,2013-11-05,41.6533317565918
+493502,ISRG,2013-11-06,41.90777969360352
+493503,ISRG,2013-11-07,42.17555618286133
+493504,ISRG,2013-11-08,43.31444549560547
+493505,ISRG,2013-11-11,43.93111038208008
+493506,ISRG,2013-11-12,44.00444412231445
+493507,ISRG,2013-11-13,44.02777862548828
+493508,ISRG,2013-11-14,44.141109466552734
+493509,ISRG,2013-11-15,43.82666778564453
+493510,ISRG,2013-11-18,43.663333892822266
+493511,ISRG,2013-11-19,43.84222030639648
+493512,ISRG,2013-11-20,43.83444213867188
+493513,ISRG,2013-11-21,43.391109466552734
+493514,ISRG,2013-11-22,43.30110931396485
+493515,ISRG,2013-11-25,42.72222137451172
+493516,ISRG,2013-11-26,41.61222076416016
+493517,ISRG,2013-11-27,42.0011100769043
+493518,ISRG,2013-11-29,41.877777099609375
+493519,ISRG,2013-12-02,41.720001220703125
+493520,ISRG,2013-12-03,41.42333221435547
+493521,ISRG,2013-12-04,41.186668395996094
+493522,ISRG,2013-12-05,40.87111282348633
+493523,ISRG,2013-12-06,41.93111038208008
+493524,ISRG,2013-12-09,41.84333419799805
+493525,ISRG,2013-12-10,42.168888092041016
+493526,ISRG,2013-12-11,40.73555755615234
+493527,ISRG,2013-12-12,40.92222213745117
+493528,ISRG,2013-12-13,40.32666778564453
+493529,ISRG,2013-12-16,40.25333404541016
+493530,ISRG,2013-12-17,39.54777908325195
+493531,ISRG,2013-12-18,40.13777923583984
+493532,ISRG,2013-12-19,39.900001525878906
+493533,ISRG,2013-12-20,40.48333358764648
+493534,ISRG,2013-12-23,41.24555587768555
+493535,ISRG,2013-12-24,41.21777725219727
+493536,ISRG,2013-12-26,41.6422233581543
+493537,ISRG,2013-12-27,42.22111129760742
+493538,ISRG,2013-12-30,42.56333160400391
+493539,ISRG,2013-12-31,42.67555618286133
+493540,ISRG,2014-01-02,42.223331451416016
+493541,ISRG,2014-01-03,41.49555587768555
+493542,ISRG,2014-01-06,41.21555709838867
+493543,ISRG,2014-01-07,41.52888870239258
+493544,ISRG,2014-01-08,42.27333450317383
+493545,ISRG,2014-01-09,42.97555541992188
+493546,ISRG,2014-01-10,46.68333435058594
+493547,ISRG,2014-01-13,43.674442291259766
+493548,ISRG,2014-01-14,46.6533317565918
+493549,ISRG,2014-01-15,45.86666870117188
+493550,ISRG,2014-01-16,46.04333114624024
+493551,ISRG,2014-01-17,47.79333114624024
+493552,ISRG,2014-01-21,48.81999969482422
+493553,ISRG,2014-01-22,48.79111099243164
+493554,ISRG,2014-01-23,48.77777862548828
+493555,ISRG,2014-01-24,45.63999938964844
+493556,ISRG,2014-01-27,45.4033317565918
+493557,ISRG,2014-01-28,45.50444412231445
+493558,ISRG,2014-01-29,46.133331298828125
+493559,ISRG,2014-01-30,46.261112213134766
+493560,ISRG,2014-01-31,45.28666687011719
+493561,ISRG,2014-02-03,44.57444381713867
+493562,ISRG,2014-02-04,45.4555549621582
+493563,ISRG,2014-02-05,46.12222290039063
+493564,ISRG,2014-02-06,46.08777618408203
+493565,ISRG,2014-02-07,46.40888977050781
+493566,ISRG,2014-02-10,47.7400016784668
+493567,ISRG,2014-02-11,47.383331298828125
+493568,ISRG,2014-02-12,48.70777893066406
+493569,ISRG,2014-02-13,49.17111206054688
+493570,ISRG,2014-02-14,48.758888244628906
+493571,ISRG,2014-02-18,49.34333419799805
+493572,ISRG,2014-02-19,48.88444519042969
+493573,ISRG,2014-02-20,48.67111206054688
+493574,ISRG,2014-02-21,48.35444259643555
+493575,ISRG,2014-02-24,48.72666549682617
+493576,ISRG,2014-02-25,48.31888961791992
+493577,ISRG,2014-02-26,48.7055549621582
+493578,ISRG,2014-02-27,49.34999847412109
+493579,ISRG,2014-02-28,49.42555618286133
+493580,ISRG,2014-03-03,50.426666259765625
+493581,ISRG,2014-03-04,49.945556640625
+493582,ISRG,2014-03-05,49.65777969360352
+493583,ISRG,2014-03-06,49.37222290039063
+493584,ISRG,2014-03-07,49.33111190795898
+493585,ISRG,2014-03-10,48.73222351074219
+493586,ISRG,2014-03-11,48.35444259643555
+493587,ISRG,2014-03-12,48.12666702270508
+493588,ISRG,2014-03-13,47.74111175537109
+493589,ISRG,2014-03-14,47.00777816772461
+493590,ISRG,2014-03-17,47.4011116027832
+493591,ISRG,2014-03-18,47.668888092041016
+493592,ISRG,2014-03-19,48.282222747802734
+493593,ISRG,2014-03-20,48.55666732788086
+493594,ISRG,2014-03-21,47.65444564819336
+493595,ISRG,2014-03-24,46.89666748046875
+493596,ISRG,2014-03-25,46.9900016784668
+493597,ISRG,2014-03-26,47.18444442749024
+493598,ISRG,2014-03-27,47.62333297729492
+493599,ISRG,2014-03-28,48.33222198486328
+493600,ISRG,2014-03-31,48.665557861328125
+493601,ISRG,2014-04-01,54.84444427490234
+493602,ISRG,2014-04-02,57.61111068725586
+493603,ISRG,2014-04-03,60.06999969482422
+493604,ISRG,2014-04-04,56.168888092041016
+493605,ISRG,2014-04-07,55.22555541992188
+493606,ISRG,2014-04-08,54.426666259765625
+493607,ISRG,2014-04-09,50.73777770996094
+493608,ISRG,2014-04-10,50.4011116027832
+493609,ISRG,2014-04-11,48.8477783203125
+493610,ISRG,2014-04-14,47.22222137451172
+493611,ISRG,2014-04-15,46.34333419799805
+493612,ISRG,2014-04-16,46.12555694580078
+493613,ISRG,2014-04-17,45.776668548583984
+493614,ISRG,2014-04-21,45.67889022827149
+493615,ISRG,2014-04-22,46.92555618286133
+493616,ISRG,2014-04-23,41.54777908325195
+493617,ISRG,2014-04-24,41.25777816772461
+493618,ISRG,2014-04-25,40.70777893066406
+493619,ISRG,2014-04-28,40.86666870117188
+493620,ISRG,2014-04-29,40.176666259765625
+493621,ISRG,2014-04-30,40.18888854980469
+493622,ISRG,2014-05-01,39.9033317565918
+493623,ISRG,2014-05-02,40.398887634277344
+493624,ISRG,2014-05-05,40.44111251831055
+493625,ISRG,2014-05-06,40.03333282470703
+493626,ISRG,2014-05-07,39.21666717529297
+493627,ISRG,2014-05-08,39.150001525878906
+493628,ISRG,2014-05-09,39.22888946533203
+493629,ISRG,2014-05-12,40.630001068115234
+493630,ISRG,2014-05-13,40.6077766418457
+493631,ISRG,2014-05-14,41.29666519165039
+493632,ISRG,2014-05-15,40.49222183227539
+493633,ISRG,2014-05-16,41.565555572509766
+493634,ISRG,2014-05-19,41.21444320678711
+493635,ISRG,2014-05-20,40.400001525878906
+493636,ISRG,2014-05-21,40.70333480834961
+493637,ISRG,2014-05-22,40.51555633544922
+493638,ISRG,2014-05-23,40.42889022827149
+493639,ISRG,2014-05-27,41.26333236694336
+493640,ISRG,2014-05-28,40.52000045776367
+493641,ISRG,2014-05-29,41.650001525878906
+493642,ISRG,2014-05-30,41.08222198486328
+493643,ISRG,2014-06-02,41.21110916137695
+493644,ISRG,2014-06-03,41.21555709838867
+493645,ISRG,2014-06-04,41.12555694580078
+493646,ISRG,2014-06-05,40.98222351074219
+493647,ISRG,2014-06-06,41.2511100769043
+493648,ISRG,2014-06-09,41.648887634277344
+493649,ISRG,2014-06-10,41.9555549621582
+493650,ISRG,2014-06-11,42.48666763305664
+493651,ISRG,2014-06-12,43.5966682434082
+493652,ISRG,2014-06-13,44.09111022949219
+493653,ISRG,2014-06-16,45.53555679321289
+493654,ISRG,2014-06-17,44.804443359375
+493655,ISRG,2014-06-18,44.90777969360352
+493656,ISRG,2014-06-19,44.68888854980469
+493657,ISRG,2014-06-20,44.905555725097656
+493658,ISRG,2014-06-23,44.774444580078125
+493659,ISRG,2014-06-24,44.69444274902344
+493660,ISRG,2014-06-25,45.008888244628906
+493661,ISRG,2014-06-26,45.643333435058594
+493662,ISRG,2014-06-27,47.0444450378418
+493663,ISRG,2014-06-30,45.75555419921875
+493664,ISRG,2014-07-01,45.165557861328125
+493665,ISRG,2014-07-02,44.815555572509766
+493666,ISRG,2014-07-03,44.893333435058594
+493667,ISRG,2014-07-07,43.80666732788086
+493668,ISRG,2014-07-08,42.880001068115234
+493669,ISRG,2014-07-09,42.915557861328125
+493670,ISRG,2014-07-10,42.54666519165039
+493671,ISRG,2014-07-11,43.2488899230957
+493672,ISRG,2014-07-14,42.73222351074219
+493673,ISRG,2014-07-15,42.61888885498047
+493674,ISRG,2014-07-16,42.2511100769043
+493675,ISRG,2014-07-17,42.46888732910156
+493676,ISRG,2014-07-18,43.0
+493677,ISRG,2014-07-21,43.19111251831055
+493678,ISRG,2014-07-22,43.573333740234375
+493679,ISRG,2014-07-23,51.29222106933594
+493680,ISRG,2014-07-24,52.59222030639648
+493681,ISRG,2014-07-25,52.18888854980469
+493682,ISRG,2014-07-28,51.69889068603516
+493683,ISRG,2014-07-29,51.69222259521485
+493684,ISRG,2014-07-30,51.88777923583984
+493685,ISRG,2014-07-31,50.8388900756836
+493686,ISRG,2014-08-01,50.35222244262695
+493687,ISRG,2014-08-04,50.55777740478516
+493688,ISRG,2014-08-05,49.81888961791992
+493689,ISRG,2014-08-06,49.82555770874024
+493690,ISRG,2014-08-07,49.0888900756836
+493691,ISRG,2014-08-08,49.33666610717773
+493692,ISRG,2014-08-11,49.29222106933594
+493693,ISRG,2014-08-12,50.16999816894531
+493694,ISRG,2014-08-13,50.59444427490234
+493695,ISRG,2014-08-14,51.15444564819336
+493696,ISRG,2014-08-15,51.01555633544922
+493697,ISRG,2014-08-18,51.59000015258789
+493698,ISRG,2014-08-19,52.57444381713867
+493699,ISRG,2014-08-20,51.94444274902344
+493700,ISRG,2014-08-21,52.432220458984375
+493701,ISRG,2014-08-22,52.415557861328125
+493702,ISRG,2014-08-25,52.282222747802734
+493703,ISRG,2014-08-26,53.186668395996094
+493704,ISRG,2014-08-27,52.34555435180664
+493705,ISRG,2014-08-28,51.72999954223633
+493706,ISRG,2014-08-29,52.223331451416016
+493707,ISRG,2014-09-02,52.67333221435547
+493708,ISRG,2014-09-03,52.63444519042969
+493709,ISRG,2014-09-04,51.63444519042969
+493710,ISRG,2014-09-05,51.70888900756836
+493711,ISRG,2014-09-08,51.864444732666016
+493712,ISRG,2014-09-09,51.86777877807617
+493713,ISRG,2014-09-10,52.61555480957031
+493714,ISRG,2014-09-11,52.22222137451172
+493715,ISRG,2014-09-12,53.41444396972656
+493716,ISRG,2014-09-15,52.08666610717773
+493717,ISRG,2014-09-16,52.74222183227539
+493718,ISRG,2014-09-17,52.614444732666016
+493719,ISRG,2014-09-18,52.83777618408203
+493720,ISRG,2014-09-19,52.16999816894531
+493721,ISRG,2014-09-22,50.78777694702149
+493722,ISRG,2014-09-23,50.68000030517578
+493723,ISRG,2014-09-24,51.75
+493724,ISRG,2014-09-25,50.83777618408203
+493725,ISRG,2014-09-26,51.14444351196289
+493726,ISRG,2014-09-29,51.635555267333984
+493727,ISRG,2014-09-30,51.31333160400391
+493728,ISRG,2014-10-01,51.42222213745117
+493729,ISRG,2014-10-02,52.182220458984375
+493730,ISRG,2014-10-03,52.80110931396485
+493731,ISRG,2014-10-06,54.06111145019531
+493732,ISRG,2014-10-07,53.58444213867188
+493733,ISRG,2014-10-08,54.42777633666992
+493734,ISRG,2014-10-09,52.92777633666992
+493735,ISRG,2014-10-10,52.22777938842773
+493736,ISRG,2014-10-13,51.674442291259766
+493737,ISRG,2014-10-14,51.25666809082031
+493738,ISRG,2014-10-15,51.12666702270508
+493739,ISRG,2014-10-16,50.723331451416016
+493740,ISRG,2014-10-17,52.2488899230957
+493741,ISRG,2014-10-20,53.91777801513672
+493742,ISRG,2014-10-21,55.08555603027344
+493743,ISRG,2014-10-22,53.53444290161133
+493744,ISRG,2014-10-23,53.9477767944336
+493745,ISRG,2014-10-24,53.11222076416016
+493746,ISRG,2014-10-27,53.078887939453125
+493747,ISRG,2014-10-28,54.63222122192383
+493748,ISRG,2014-10-29,54.15777969360352
+493749,ISRG,2014-10-30,54.44444274902344
+493750,ISRG,2014-10-31,55.0888900756836
+493751,ISRG,2014-11-03,55.09333419799805
+493752,ISRG,2014-11-04,55.11111068725586
+493753,ISRG,2014-11-05,56.1522216796875
+493754,ISRG,2014-11-06,56.51666641235352
+493755,ISRG,2014-11-07,55.55777740478516
+493756,ISRG,2014-11-10,56.554443359375
+493757,ISRG,2014-11-11,57.148887634277344
+493758,ISRG,2014-11-12,57.026668548583984
+493759,ISRG,2014-11-13,57.34444427490234
+493760,ISRG,2014-11-14,56.91222381591797
+493761,ISRG,2014-11-17,56.82110977172852
+493762,ISRG,2014-11-18,57.35444259643555
+493763,ISRG,2014-11-19,57.00333404541016
+493764,ISRG,2014-11-20,57.05777740478516
+493765,ISRG,2014-11-21,57.27000045776367
+493766,ISRG,2014-11-24,57.92555618286133
+493767,ISRG,2014-11-25,57.38777923583984
+493768,ISRG,2014-11-26,57.223331451416016
+493769,ISRG,2014-11-28,57.52999877929688
+493770,ISRG,2014-12-01,57.08111190795898
+493771,ISRG,2014-12-02,56.93111038208008
+493772,ISRG,2014-12-03,57.62333297729492
+493773,ISRG,2014-12-04,56.74444580078125
+493774,ISRG,2014-12-05,56.54111099243164
+493775,ISRG,2014-12-08,57.23555755615234
+493776,ISRG,2014-12-09,57.21444320678711
+493777,ISRG,2014-12-10,55.643333435058594
+493778,ISRG,2014-12-11,56.23555755615234
+493779,ISRG,2014-12-12,55.86333465576172
+493780,ISRG,2014-12-15,55.445556640625
+493781,ISRG,2014-12-16,55.24111175537109
+493782,ISRG,2014-12-17,56.68999862670898
+493783,ISRG,2014-12-18,58.16777801513672
+493784,ISRG,2014-12-19,59.106666564941406
+493785,ISRG,2014-12-22,59.315555572509766
+493786,ISRG,2014-12-23,58.46222305297852
+493787,ISRG,2014-12-24,58.99333190917969
+493788,ISRG,2014-12-26,59.026668548583984
+493789,ISRG,2014-12-29,58.85889053344727
+493790,ISRG,2014-12-30,58.43444442749024
+493791,ISRG,2014-12-31,58.77111053466797
+493792,ISRG,2015-01-02,58.39666748046875
+493793,ISRG,2015-01-05,57.1522216796875
+493794,ISRG,2015-01-06,57.75444412231445
+493795,ISRG,2015-01-07,58.07110977172852
+493796,ISRG,2015-01-08,59.22222137451172
+493797,ISRG,2015-01-09,57.87444305419922
+493798,ISRG,2015-01-12,58.38999938964844
+493799,ISRG,2015-01-13,57.96222305297852
+493800,ISRG,2015-01-14,59.48444366455078
+493801,ISRG,2015-01-15,58.264442443847656
+493802,ISRG,2015-01-16,58.95888900756836
+493803,ISRG,2015-01-20,57.98777770996094
+493804,ISRG,2015-01-21,57.56888961791992
+493805,ISRG,2015-01-22,58.37555694580078
+493806,ISRG,2015-01-23,57.50777816772461
+493807,ISRG,2015-01-26,57.88999938964844
+493808,ISRG,2015-01-27,56.578887939453125
+493809,ISRG,2015-01-28,55.84000015258789
+493810,ISRG,2015-01-29,56.10889053344727
+493811,ISRG,2015-01-30,54.94222259521485
+493812,ISRG,2015-02-02,56.3477783203125
+493813,ISRG,2015-02-03,56.51777648925781
+493814,ISRG,2015-02-04,56.10222244262695
+493815,ISRG,2015-02-05,57.35222244262695
+493816,ISRG,2015-02-06,56.918888092041016
+493817,ISRG,2015-02-09,55.69889068603516
+493818,ISRG,2015-02-10,55.54111099243164
+493819,ISRG,2015-02-11,55.436668395996094
+493820,ISRG,2015-02-12,56.41222381591797
+493821,ISRG,2015-02-13,56.747779846191406
+493822,ISRG,2015-02-17,57.11111068725586
+493823,ISRG,2015-02-18,56.98444366455078
+493824,ISRG,2015-02-19,56.83000183105469
+493825,ISRG,2015-02-20,57.03444290161133
+493826,ISRG,2015-02-23,57.07777786254883
+493827,ISRG,2015-02-24,56.87444305419922
+493828,ISRG,2015-02-25,56.40666580200195
+493829,ISRG,2015-02-26,56.258888244628906
+493830,ISRG,2015-02-27,55.55555725097656
+493831,ISRG,2015-03-02,55.91777801513672
+493832,ISRG,2015-03-03,56.56333160400391
+493833,ISRG,2015-03-04,55.61777877807617
+493834,ISRG,2015-03-05,55.502220153808594
+493835,ISRG,2015-03-06,54.893333435058594
+493836,ISRG,2015-03-09,54.73222351074219
+493837,ISRG,2015-03-10,54.168888092041016
+493838,ISRG,2015-03-11,54.83444213867188
+493839,ISRG,2015-03-12,55.47222137451172
+493840,ISRG,2015-03-13,54.82777786254883
+493841,ISRG,2015-03-16,56.31333160400391
+493842,ISRG,2015-03-17,56.19444274902344
+493843,ISRG,2015-03-18,56.540000915527344
+493844,ISRG,2015-03-19,56.52888870239258
+493845,ISRG,2015-03-20,56.55888748168945
+493846,ISRG,2015-03-23,56.46777725219727
+493847,ISRG,2015-03-24,55.96666717529297
+493848,ISRG,2015-03-25,55.02555465698242
+493849,ISRG,2015-03-26,55.44333267211914
+493850,ISRG,2015-03-27,55.25
+493851,ISRG,2015-03-30,56.2400016784668
+493852,ISRG,2015-03-31,56.114444732666016
+493853,ISRG,2015-04-01,56.27999877929688
+493854,ISRG,2015-04-02,56.47666549682617
+493855,ISRG,2015-04-06,57.14777755737305
+493856,ISRG,2015-04-07,56.93999862670898
+493857,ISRG,2015-04-08,56.828887939453125
+493858,ISRG,2015-04-09,57.0099983215332
+493859,ISRG,2015-04-10,58.92889022827149
+493860,ISRG,2015-04-13,60.25666809082031
+493861,ISRG,2015-04-14,59.56111145019531
+493862,ISRG,2015-04-15,59.30110931396485
+493863,ISRG,2015-04-16,60.38777923583984
+493864,ISRG,2015-04-17,60.07777786254883
+493865,ISRG,2015-04-20,61.44222259521485
+493866,ISRG,2015-04-21,60.747779846191406
+493867,ISRG,2015-04-22,57.436668395996094
+493868,ISRG,2015-04-23,56.97444534301758
+493869,ISRG,2015-04-24,56.21333312988281
+493870,ISRG,2015-04-27,55.61333465576172
+493871,ISRG,2015-04-28,56.10444259643555
+493872,ISRG,2015-04-29,55.50333404541016
+493873,ISRG,2015-04-30,55.10889053344727
+493874,ISRG,2015-05-01,55.328887939453125
+493875,ISRG,2015-05-04,55.37333297729492
+493876,ISRG,2015-05-05,54.77333450317383
+493877,ISRG,2015-05-06,54.30110931396485
+493878,ISRG,2015-05-07,54.3477783203125
+493879,ISRG,2015-05-08,54.924442291259766
+493880,ISRG,2015-05-11,55.1522216796875
+493881,ISRG,2015-05-12,54.98222351074219
+493882,ISRG,2015-05-13,55.38444519042969
+493883,ISRG,2015-05-14,55.81666564941406
+493884,ISRG,2015-05-15,55.96222305297852
+493885,ISRG,2015-05-18,55.84999847412109
+493886,ISRG,2015-05-19,55.87333297729492
+493887,ISRG,2015-05-20,54.70777893066406
+493888,ISRG,2015-05-21,54.99444580078125
+493889,ISRG,2015-05-22,55.02999877929688
+493890,ISRG,2015-05-26,54.130001068115234
+493891,ISRG,2015-05-27,54.851112365722656
+493892,ISRG,2015-05-28,53.97777938842773
+493893,ISRG,2015-05-29,54.19444274902344
+493894,ISRG,2015-06-01,55.79777908325195
+493895,ISRG,2015-06-02,55.45888900756836
+493896,ISRG,2015-06-03,55.682220458984375
+493897,ISRG,2015-06-04,55.13777923583984
+493898,ISRG,2015-06-05,55.008888244628906
+493899,ISRG,2015-06-08,54.50666809082031
+493900,ISRG,2015-06-09,55.24666595458984
+493901,ISRG,2015-06-10,56.02333450317383
+493902,ISRG,2015-06-11,55.36000061035156
+493903,ISRG,2015-06-12,55.073333740234375
+493904,ISRG,2015-06-15,54.63111114501953
+493905,ISRG,2015-06-16,54.53666687011719
+493906,ISRG,2015-06-17,54.31444549560547
+493907,ISRG,2015-06-18,55.11111068725586
+493908,ISRG,2015-06-19,54.97222137451172
+493909,ISRG,2015-06-22,55.49444580078125
+493910,ISRG,2015-06-23,55.18000030517578
+493911,ISRG,2015-06-24,54.71666717529297
+493912,ISRG,2015-06-25,54.98444366455078
+493913,ISRG,2015-06-26,55.238887786865234
+493914,ISRG,2015-06-29,53.75333404541016
+493915,ISRG,2015-06-30,53.83333206176758
+493916,ISRG,2015-07-01,53.98222351074219
+493917,ISRG,2015-07-02,54.032222747802734
+493918,ISRG,2015-07-06,53.12222290039063
+493919,ISRG,2015-07-07,53.49666595458984
+493920,ISRG,2015-07-08,53.18333435058594
+493921,ISRG,2015-07-09,53.49666595458984
+493922,ISRG,2015-07-10,54.20777893066406
+493923,ISRG,2015-07-13,55.282222747802734
+493924,ISRG,2015-07-14,54.661109924316406
+493925,ISRG,2015-07-15,54.497779846191406
+493926,ISRG,2015-07-16,54.445556640625
+493927,ISRG,2015-07-17,54.42333221435547
+493928,ISRG,2015-07-20,55.290000915527344
+493929,ISRG,2015-07-21,56.12111282348633
+493930,ISRG,2015-07-22,61.0977783203125
+493931,ISRG,2015-07-23,61.911109924316406
+493932,ISRG,2015-07-24,60.67555618286133
+493933,ISRG,2015-07-27,60.46110916137695
+493934,ISRG,2015-07-28,60.02888870239258
+493935,ISRG,2015-07-29,60.032222747802734
+493936,ISRG,2015-07-30,59.95777893066406
+493937,ISRG,2015-07-31,59.24111175537109
+493938,ISRG,2015-08-03,58.5
+493939,ISRG,2015-08-04,58.52777862548828
+493940,ISRG,2015-08-05,59.00777816772461
+493941,ISRG,2015-08-06,58.22999954223633
+493942,ISRG,2015-08-07,59.22111129760742
+493943,ISRG,2015-08-10,59.13999938964844
+493944,ISRG,2015-08-11,58.87111282348633
+493945,ISRG,2015-08-12,58.80888748168945
+493946,ISRG,2015-08-13,58.6522216796875
+493947,ISRG,2015-08-14,58.87444305419922
+493948,ISRG,2015-08-17,59.22777938842773
+493949,ISRG,2015-08-18,58.85555648803711
+493950,ISRG,2015-08-19,58.51333236694336
+493951,ISRG,2015-08-20,57.135555267333984
+493952,ISRG,2015-08-21,56.315555572509766
+493953,ISRG,2015-08-24,54.53444290161133
+493954,ISRG,2015-08-25,54.93999862670898
+493955,ISRG,2015-08-26,56.49444580078125
+493956,ISRG,2015-08-27,57.28555679321289
+493957,ISRG,2015-08-28,57.13777923583984
+493958,ISRG,2015-08-31,56.772220611572266
+493959,ISRG,2015-09-01,55.93555450439453
+493960,ISRG,2015-09-02,56.79222106933594
+493961,ISRG,2015-09-03,57.08333206176758
+493962,ISRG,2015-09-04,56.488887786865234
+493963,ISRG,2015-09-08,57.8488883972168
+493964,ISRG,2015-09-09,56.663333892822266
+493965,ISRG,2015-09-10,56.83777618408203
+493966,ISRG,2015-09-11,57.25555419921875
+493967,ISRG,2015-09-14,56.73110961914063
+493968,ISRG,2015-09-15,57.08555603027344
+493969,ISRG,2015-09-16,57.16666793823242
+493970,ISRG,2015-09-17,57.69333267211914
+493971,ISRG,2015-09-18,56.828887939453125
+493972,ISRG,2015-09-21,56.10444259643555
+493973,ISRG,2015-09-22,54.91222381591797
+493974,ISRG,2015-09-23,54.43111038208008
+493975,ISRG,2015-09-24,54.573333740234375
+493976,ISRG,2015-09-25,52.87888717651367
+493977,ISRG,2015-09-28,51.5011100769043
+493978,ISRG,2015-09-29,50.6077766418457
+493979,ISRG,2015-09-30,51.06444549560547
+493980,ISRG,2015-10-01,50.61888885498047
+493981,ISRG,2015-10-02,51.6522216796875
+493982,ISRG,2015-10-05,52.09000015258789
+493983,ISRG,2015-10-06,51.06666564941406
+493984,ISRG,2015-10-07,51.85555648803711
+493985,ISRG,2015-10-08,52.045555114746094
+493986,ISRG,2015-10-09,52.18333435058594
+493987,ISRG,2015-10-12,51.20444488525391
+493988,ISRG,2015-10-13,50.71222305297852
+493989,ISRG,2015-10-14,50.540000915527344
+493990,ISRG,2015-10-15,51.36777877807617
+493991,ISRG,2015-10-16,51.92555618286133
+493992,ISRG,2015-10-19,53.15999984741211
+493993,ISRG,2015-10-20,52.55666732788086
+493994,ISRG,2015-10-21,55.4900016784668
+493995,ISRG,2015-10-22,55.13111114501953
+493996,ISRG,2015-10-23,55.55888748168945
+493997,ISRG,2015-10-26,55.17222213745117
+493998,ISRG,2015-10-27,55.195556640625
+493999,ISRG,2015-10-28,55.55777740478516
+494000,ISRG,2015-10-29,55.58666610717773
+494001,ISRG,2015-10-30,55.17777633666992
+494002,ISRG,2015-11-02,56.02888870239258
+494003,ISRG,2015-11-03,55.93444442749024
+494004,ISRG,2015-11-04,55.71666717529297
+494005,ISRG,2015-11-05,55.48333358764648
+494006,ISRG,2015-11-06,55.66222381591797
+494007,ISRG,2015-11-09,55.33777618408203
+494008,ISRG,2015-11-10,55.84000015258789
+494009,ISRG,2015-11-11,55.4011116027832
+494010,ISRG,2015-11-12,55.55555725097656
+494011,ISRG,2015-11-13,55.42111206054688
+494012,ISRG,2015-11-16,55.65666580200195
+494013,ISRG,2015-11-17,55.38999938964844
+494014,ISRG,2015-11-18,56.37333297729492
+494015,ISRG,2015-11-19,56.018890380859375
+494016,ISRG,2015-11-20,57.39666748046875
+494017,ISRG,2015-11-23,57.676666259765625
+494018,ISRG,2015-11-24,57.415557861328125
+494019,ISRG,2015-11-25,57.54111099243164
+494020,ISRG,2015-11-27,57.69333267211914
+494021,ISRG,2015-11-30,57.77999877929688
+494022,ISRG,2015-12-01,58.02777862548828
+494023,ISRG,2015-12-02,57.50666809082031
+494024,ISRG,2015-12-03,56.51777648925781
+494025,ISRG,2015-12-04,57.93333435058594
+494026,ISRG,2015-12-07,58.05777740478516
+494027,ISRG,2015-12-08,57.01555633544922
+494028,ISRG,2015-12-09,57.07222366333008
+494029,ISRG,2015-12-10,58.44889068603516
+494030,ISRG,2015-12-11,58.163333892822266
+494031,ISRG,2015-12-14,58.75
+494032,ISRG,2015-12-15,59.67333221435547
+494033,ISRG,2015-12-16,60.56999969482422
+494034,ISRG,2015-12-17,59.89666748046875
+494035,ISRG,2015-12-18,59.35333251953125
+494036,ISRG,2015-12-21,59.924442291259766
+494037,ISRG,2015-12-22,60.161109924316406
+494038,ISRG,2015-12-23,60.85889053344727
+494039,ISRG,2015-12-24,60.82777786254883
+494040,ISRG,2015-12-28,60.790000915527344
+494041,ISRG,2015-12-29,61.48555755615234
+494042,ISRG,2015-12-30,61.38999938964844
+494043,ISRG,2015-12-31,60.68444442749024
+494044,ISRG,2016-01-04,60.82110977172852
+494045,ISRG,2016-01-05,61.328887939453125
+494046,ISRG,2016-01-06,61.47111129760742
+494047,ISRG,2016-01-07,59.655555725097656
+494048,ISRG,2016-01-08,59.61555480957031
+494049,ISRG,2016-01-11,59.95333480834961
+494050,ISRG,2016-01-12,60.23555755615234
+494051,ISRG,2016-01-13,60.57110977172852
+494052,ISRG,2016-01-14,61.752220153808594
+494053,ISRG,2016-01-15,61.91666793823242
+494054,ISRG,2016-01-19,61.83222198486328
+494055,ISRG,2016-01-20,61.61777877807617
+494056,ISRG,2016-01-21,61.73333358764648
+494057,ISRG,2016-01-22,62.9011116027832
+494058,ISRG,2016-01-25,62.024444580078125
+494059,ISRG,2016-01-26,60.58222198486328
+494060,ISRG,2016-01-27,59.33555603027344
+494061,ISRG,2016-01-28,58.5099983215332
+494062,ISRG,2016-01-29,60.09444427490234
+494063,ISRG,2016-02-01,60.351112365722656
+494064,ISRG,2016-02-02,59.92777633666992
+494065,ISRG,2016-02-03,60.56666564941406
+494066,ISRG,2016-02-04,61.32555770874024
+494067,ISRG,2016-02-05,59.58222198486328
+494068,ISRG,2016-02-08,56.364444732666016
+494069,ISRG,2016-02-09,56.53555679321289
+494070,ISRG,2016-02-10,58.26777648925781
+494071,ISRG,2016-02-11,57.95000076293945
+494072,ISRG,2016-02-12,59.03111267089844
+494073,ISRG,2016-02-16,59.46222305297852
+494074,ISRG,2016-02-17,60.206668853759766
+494075,ISRG,2016-02-18,60.29111099243164
+494076,ISRG,2016-02-19,60.70444488525391
+494077,ISRG,2016-02-22,61.27888870239258
+494078,ISRG,2016-02-23,60.988887786865234
+494079,ISRG,2016-02-24,61.51666641235352
+494080,ISRG,2016-02-25,62.1422233581543
+494081,ISRG,2016-02-26,63.052223205566406
+494082,ISRG,2016-02-29,62.56222152709961
+494083,ISRG,2016-03-01,63.4988899230957
+494084,ISRG,2016-03-02,63.75666809082031
+494085,ISRG,2016-03-03,63.782222747802734
+494086,ISRG,2016-03-04,63.405555725097656
+494087,ISRG,2016-03-07,63.63222122192383
+494088,ISRG,2016-03-08,62.98444366455078
+494089,ISRG,2016-03-09,63.655555725097656
+494090,ISRG,2016-03-10,63.74444580078125
+494091,ISRG,2016-03-11,64.49444580078125
+494092,ISRG,2016-03-14,65.89666748046875
+494093,ISRG,2016-03-15,65.26667022705078
+494094,ISRG,2016-03-16,65.26444244384766
+494095,ISRG,2016-03-17,62.48333358764648
+494096,ISRG,2016-03-18,64.78333282470703
+494097,ISRG,2016-03-21,64.77666473388672
+494098,ISRG,2016-03-22,65.66999816894531
+494099,ISRG,2016-03-23,65.14778137207031
+494100,ISRG,2016-03-24,64.81222534179688
+494101,ISRG,2016-03-28,64.90777587890625
+494102,ISRG,2016-03-29,67.00777435302734
+494103,ISRG,2016-03-30,66.47555541992188
+494104,ISRG,2016-03-31,66.78333282470703
+494105,ISRG,2016-04-01,67.38888549804688
+494106,ISRG,2016-04-04,69.1177749633789
+494107,ISRG,2016-04-05,68.10221862792969
+494108,ISRG,2016-04-06,69.56888580322266
+494109,ISRG,2016-04-07,68.30889129638672
+494110,ISRG,2016-04-08,68.86333465576172
+494111,ISRG,2016-04-11,68.9111099243164
+494112,ISRG,2016-04-12,69.50111389160156
+494113,ISRG,2016-04-13,69.66777801513672
+494114,ISRG,2016-04-14,69.23222351074219
+494115,ISRG,2016-04-15,69.35778045654297
+494116,ISRG,2016-04-18,69.66444396972656
+494117,ISRG,2016-04-19,69.30110931396484
+494118,ISRG,2016-04-20,71.6177749633789
+494119,ISRG,2016-04-21,71.32333374023438
+494120,ISRG,2016-04-22,70.90555572509766
+494121,ISRG,2016-04-25,70.97110748291016
+494122,ISRG,2016-04-26,70.27777862548828
+494123,ISRG,2016-04-27,70.33444213867188
+494124,ISRG,2016-04-28,70.16666412353516
+494125,ISRG,2016-04-29,69.5955581665039
+494126,ISRG,2016-05-02,70.37333679199219
+494127,ISRG,2016-05-03,68.73666381835938
+494128,ISRG,2016-05-04,68.3499984741211
+494129,ISRG,2016-05-05,68.36888885498047
+494130,ISRG,2016-05-06,68.77333068847656
+494131,ISRG,2016-05-09,69.31777954101562
+494132,ISRG,2016-05-10,69.6177749633789
+494133,ISRG,2016-05-11,69.74333190917969
+494134,ISRG,2016-05-12,70.36666870117188
+494135,ISRG,2016-05-13,69.8677749633789
+494136,ISRG,2016-05-16,70.58555603027344
+494137,ISRG,2016-05-17,69.04222106933594
+494138,ISRG,2016-05-18,69.46778106689453
+494139,ISRG,2016-05-19,69.30999755859375
+494140,ISRG,2016-05-20,70.28666687011719
+494141,ISRG,2016-05-23,69.8499984741211
+494142,ISRG,2016-05-24,70.96333312988281
+494143,ISRG,2016-05-25,71.44889068603516
+494144,ISRG,2016-05-26,70.80000305175781
+494145,ISRG,2016-05-27,70.7388916015625
+494146,ISRG,2016-05-31,70.52333068847656
+494147,ISRG,2016-06-01,70.85444641113281
+494148,ISRG,2016-06-02,71.04888916015625
+494149,ISRG,2016-06-03,70.76000213623047
+494150,ISRG,2016-06-06,70.62444305419922
+494151,ISRG,2016-06-07,70.6544418334961
+494152,ISRG,2016-06-08,71.43111419677734
+494153,ISRG,2016-06-09,72.02222442626953
+494154,ISRG,2016-06-10,71.28778076171875
+494155,ISRG,2016-06-13,71.56666564941406
+494156,ISRG,2016-06-14,71.66555786132812
+494157,ISRG,2016-06-15,71.67888641357422
+494158,ISRG,2016-06-16,71.50333404541016
+494159,ISRG,2016-06-17,71.304443359375
+494160,ISRG,2016-06-20,72.0088882446289
+494161,ISRG,2016-06-21,71.68555450439453
+494162,ISRG,2016-06-22,72.38333129882812
+494163,ISRG,2016-06-23,73.4800033569336
+494164,ISRG,2016-06-24,71.64666748046875
+494165,ISRG,2016-06-27,69.9888916015625
+494166,ISRG,2016-06-28,70.9566650390625
+494167,ISRG,2016-06-29,73.08000183105469
+494168,ISRG,2016-06-30,73.48999786376953
+494169,ISRG,2016-07-01,74.0344467163086
+494170,ISRG,2016-07-05,73.85221862792969
+494171,ISRG,2016-07-06,74.49333190917969
+494172,ISRG,2016-07-07,75.03333282470703
+494173,ISRG,2016-07-08,75.42666625976562
+494174,ISRG,2016-07-11,74.85555267333984
+494175,ISRG,2016-07-12,75.0344467163086
+494176,ISRG,2016-07-13,74.76000213623047
+494177,ISRG,2016-07-14,75.06666564941406
+494178,ISRG,2016-07-15,74.48666381835938
+494179,ISRG,2016-07-18,74.50444030761719
+494180,ISRG,2016-07-19,74.65555572509766
+494181,ISRG,2016-07-20,78.11666870117188
+494182,ISRG,2016-07-21,76.77222442626953
+494183,ISRG,2016-07-22,76.59666442871094
+494184,ISRG,2016-07-25,76.26333618164062
+494185,ISRG,2016-07-26,76.2911148071289
+494186,ISRG,2016-07-27,75.89778137207031
+494187,ISRG,2016-07-28,76.67666625976562
+494188,ISRG,2016-07-29,77.3066635131836
+494189,ISRG,2016-08-01,77.09666442871094
+494190,ISRG,2016-08-02,76.72110748291016
+494191,ISRG,2016-08-03,76.41444396972656
+494192,ISRG,2016-08-04,77.06555938720703
+494193,ISRG,2016-08-05,77.03666687011719
+494194,ISRG,2016-08-08,76.98222351074219
+494195,ISRG,2016-08-09,77.40888977050781
+494196,ISRG,2016-08-10,77.02666473388672
+494197,ISRG,2016-08-11,77.28221893310547
+494198,ISRG,2016-08-12,76.76889038085938
+494199,ISRG,2016-08-15,76.99888610839844
+494200,ISRG,2016-08-16,76.22666931152344
+494201,ISRG,2016-08-17,75.87777709960938
+494202,ISRG,2016-08-18,76.18000030517578
+494203,ISRG,2016-08-19,76.40777587890625
+494204,ISRG,2016-08-22,76.91666412353516
+494205,ISRG,2016-08-23,77.32888793945312
+494206,ISRG,2016-08-24,76.17666625976562
+494207,ISRG,2016-08-25,76.27222442626953
+494208,ISRG,2016-08-26,76.1433334350586
+494209,ISRG,2016-08-29,76.39444732666016
+494210,ISRG,2016-08-30,76.39221954345703
+494211,ISRG,2016-08-31,76.26889038085938
+494212,ISRG,2016-09-01,76.6322250366211
+494213,ISRG,2016-09-02,76.48555755615234
+494214,ISRG,2016-09-06,77.01333618164062
+494215,ISRG,2016-09-07,76.67444610595703
+494216,ISRG,2016-09-08,76.79444122314453
+494217,ISRG,2016-09-09,75.13555908203125
+494218,ISRG,2016-09-12,75.93222045898438
+494219,ISRG,2016-09-13,74.69222259521484
+494220,ISRG,2016-09-14,74.7911148071289
+494221,ISRG,2016-09-15,76.02111053466797
+494222,ISRG,2016-09-16,76.26333618164062
+494223,ISRG,2016-09-19,77.06111145019531
+494224,ISRG,2016-09-20,77.6522216796875
+494225,ISRG,2016-09-21,78.1177749633789
+494226,ISRG,2016-09-22,79.80000305175781
+494227,ISRG,2016-09-23,78.913330078125
+494228,ISRG,2016-09-26,78.58222198486328
+494229,ISRG,2016-09-27,80.02111053466797
+494230,ISRG,2016-09-28,79.7522201538086
+494231,ISRG,2016-09-29,79.99888610839844
+494232,ISRG,2016-09-30,80.53666687011719
+494233,ISRG,2016-10-03,79.77111053466797
+494234,ISRG,2016-10-04,79.62444305419922
+494235,ISRG,2016-10-05,79.78888702392578
+494236,ISRG,2016-10-06,79.57666778564453
+494237,ISRG,2016-10-07,79.78221893310547
+494238,ISRG,2016-10-10,80.51222229003906
+494239,ISRG,2016-10-11,78.9222183227539
+494240,ISRG,2016-10-12,78.99222564697266
+494241,ISRG,2016-10-13,79.27111053466797
+494242,ISRG,2016-10-14,79.43444061279297
+494243,ISRG,2016-10-17,78.82666778564453
+494244,ISRG,2016-10-18,80.19222259521484
+494245,ISRG,2016-10-19,75.68111419677734
+494246,ISRG,2016-10-20,75.75777435302734
+494247,ISRG,2016-10-21,75.33555603027344
+494248,ISRG,2016-10-24,76.11111450195312
+494249,ISRG,2016-10-25,75.5
+494250,ISRG,2016-10-26,73.96888732910156
+494251,ISRG,2016-10-27,73.69222259521484
+494252,ISRG,2016-10-28,74.06111145019531
+494253,ISRG,2016-10-31,74.67555236816406
+494254,ISRG,2016-11-01,74.413330078125
+494255,ISRG,2016-11-02,74.0633316040039
+494256,ISRG,2016-11-03,74.81111145019531
+494257,ISRG,2016-11-04,74.60221862792969
+494258,ISRG,2016-11-07,75.38111114501953
+494259,ISRG,2016-11-08,76.12555694580078
+494260,ISRG,2016-11-09,72.38444519042969
+494261,ISRG,2016-11-10,70.61333465576172
+494262,ISRG,2016-11-11,69.08444213867188
+494263,ISRG,2016-11-14,69.4000015258789
+494264,ISRG,2016-11-15,71.1722183227539
+494265,ISRG,2016-11-16,71.48444366455078
+494266,ISRG,2016-11-17,72.73332977294922
+494267,ISRG,2016-11-18,72.76555633544922
+494268,ISRG,2016-11-21,73.56555938720703
+494269,ISRG,2016-11-22,71.13444519042969
+494270,ISRG,2016-11-23,71.6977767944336
+494271,ISRG,2016-11-25,72.945556640625
+494272,ISRG,2016-11-28,71.9655532836914
+494273,ISRG,2016-11-29,72.25666809082031
+494274,ISRG,2016-11-30,71.52666473388672
+494275,ISRG,2016-12-01,70.2588882446289
+494276,ISRG,2016-12-02,70.73777770996094
+494277,ISRG,2016-12-05,70.77222442626953
+494278,ISRG,2016-12-06,69.06555938720703
+494279,ISRG,2016-12-07,68.77889251708984
+494280,ISRG,2016-12-08,68.82888793945312
+494281,ISRG,2016-12-09,69.46778106689453
+494282,ISRG,2016-12-12,70.41555786132812
+494283,ISRG,2016-12-13,70.663330078125
+494284,ISRG,2016-12-14,70.73222351074219
+494285,ISRG,2016-12-15,71.0
+494286,ISRG,2016-12-16,71.26555633544922
+494287,ISRG,2016-12-19,70.87889099121094
+494288,ISRG,2016-12-20,70.445556640625
+494289,ISRG,2016-12-21,70.03221893310547
+494290,ISRG,2016-12-22,70.84222412109375
+494291,ISRG,2016-12-23,71.19444274902344
+494292,ISRG,2016-12-27,71.0566635131836
+494293,ISRG,2016-12-28,70.61666870117188
+494294,ISRG,2016-12-29,70.72777557373047
+494295,ISRG,2016-12-30,70.46333312988281
+494296,ISRG,2017-01-03,71.30999755859375
+494297,ISRG,2017-01-04,69.9433364868164
+494298,ISRG,2017-01-05,70.32333374023438
+494299,ISRG,2017-01-06,70.67888641357422
+494300,ISRG,2017-01-09,71.25555419921875
+494301,ISRG,2017-01-10,73.5777816772461
+494302,ISRG,2017-01-11,75.35111236572266
+494303,ISRG,2017-01-12,73.87555694580078
+494304,ISRG,2017-01-13,73.8566665649414
+494305,ISRG,2017-01-17,73.74888610839844
+494306,ISRG,2017-01-18,73.67444610595703
+494307,ISRG,2017-01-19,73.1177749633789
+494308,ISRG,2017-01-20,72.97222137451172
+494309,ISRG,2017-01-23,72.78111267089844
+494310,ISRG,2017-01-24,74.00555419921875
+494311,ISRG,2017-01-25,77.77777862548828
+494312,ISRG,2017-01-26,76.39555358886719
+494313,ISRG,2017-01-27,76.80999755859375
+494314,ISRG,2017-01-30,76.68111419677734
+494315,ISRG,2017-01-31,76.9655532836914
+494316,ISRG,2017-02-01,77.44667053222656
+494317,ISRG,2017-02-02,77.7955551147461
+494318,ISRG,2017-02-03,78.01444244384766
+494319,ISRG,2017-02-06,78.32888793945312
+494320,ISRG,2017-02-07,78.24888610839844
+494321,ISRG,2017-02-08,78.07444763183594
+494322,ISRG,2017-02-09,78.37555694580078
+494323,ISRG,2017-02-10,78.39111328125
+494324,ISRG,2017-02-13,78.96666717529297
+494325,ISRG,2017-02-14,79.43555450439453
+494326,ISRG,2017-02-15,79.63777923583984
+494327,ISRG,2017-02-16,80.163330078125
+494328,ISRG,2017-02-17,80.51777648925781
+494329,ISRG,2017-02-21,81.35221862792969
+494330,ISRG,2017-02-22,81.34222412109375
+494331,ISRG,2017-02-23,81.70555877685547
+494332,ISRG,2017-02-24,81.87333679199219
+494333,ISRG,2017-02-27,81.55889129638672
+494334,ISRG,2017-02-28,81.88888549804688
+494335,ISRG,2017-03-01,82.34333038330078
+494336,ISRG,2017-03-02,82.50777435302734
+494337,ISRG,2017-03-03,82.75444030761719
+494338,ISRG,2017-03-06,81.74444580078125
+494339,ISRG,2017-03-07,81.12777709960938
+494340,ISRG,2017-03-08,80.90110778808594
+494341,ISRG,2017-03-09,81.77999877929688
+494342,ISRG,2017-03-10,81.57333374023438
+494343,ISRG,2017-03-13,81.5433349609375
+494344,ISRG,2017-03-14,82.23110961914062
+494345,ISRG,2017-03-15,82.96333312988281
+494346,ISRG,2017-03-16,82.61444091796875
+494347,ISRG,2017-03-17,83.31444549560547
+494348,ISRG,2017-03-20,83.336669921875
+494349,ISRG,2017-03-21,82.88333129882812
+494350,ISRG,2017-03-22,83.14555358886719
+494351,ISRG,2017-03-23,82.90888977050781
+494352,ISRG,2017-03-24,84.22222137451172
+494353,ISRG,2017-03-27,85.25777435302734
+494354,ISRG,2017-03-28,84.94110870361328
+494355,ISRG,2017-03-29,85.07555389404297
+494356,ISRG,2017-03-30,85.13999938964844
+494357,ISRG,2017-03-31,85.163330078125
+494358,ISRG,2017-04-03,84.96778106689453
+494359,ISRG,2017-04-04,84.7044448852539
+494360,ISRG,2017-04-05,84.75555419921875
+494361,ISRG,2017-04-06,84.7522201538086
+494362,ISRG,2017-04-07,85.23555755615234
+494363,ISRG,2017-04-10,85.22666931152344
+494364,ISRG,2017-04-11,84.98110961914062
+494365,ISRG,2017-04-12,84.91777801513672
+494366,ISRG,2017-04-13,84.97666931152344
+494367,ISRG,2017-04-17,85.36444091796875
+494368,ISRG,2017-04-18,84.37110900878906
+494369,ISRG,2017-04-19,89.74444580078125
+494370,ISRG,2017-04-20,90.49444580078124
+494371,ISRG,2017-04-21,90.38111114501952
+494372,ISRG,2017-04-24,91.35333251953124
+494373,ISRG,2017-04-25,91.91555786132812
+494374,ISRG,2017-04-26,92.66889190673828
+494375,ISRG,2017-04-27,92.95111083984376
+494376,ISRG,2017-04-28,92.87444305419922
+494377,ISRG,2017-05-01,93.28555297851562
+494378,ISRG,2017-05-02,93.86333465576172
+494379,ISRG,2017-05-03,93.92555236816406
+494380,ISRG,2017-05-04,94.13555908203124
+494381,ISRG,2017-05-05,94.5044403076172
+494382,ISRG,2017-05-08,93.42111206054688
+494383,ISRG,2017-05-09,93.68555450439452
+494384,ISRG,2017-05-10,93.67333221435548
+494385,ISRG,2017-05-11,93.88111114501952
+494386,ISRG,2017-05-12,93.74666595458984
+494387,ISRG,2017-05-15,94.51889038085938
+494388,ISRG,2017-05-16,95.49666595458984
+494389,ISRG,2017-05-17,94.55332946777344
+494390,ISRG,2017-05-18,95.55332946777344
+494391,ISRG,2017-05-19,96.70333099365234
+494392,ISRG,2017-05-22,99.11555480957033
+494393,ISRG,2017-05-23,99.67111206054688
+494394,ISRG,2017-05-24,99.98555755615234
+494395,ISRG,2017-05-25,100.8411102294922
+494396,ISRG,2017-05-26,101.15110778808594
+494397,ISRG,2017-05-30,101.60333251953124
+494398,ISRG,2017-05-31,101.63111114501952
+494399,ISRG,2017-06-01,102.12000274658205
+494400,ISRG,2017-06-02,102.74333190917967
+494401,ISRG,2017-06-05,102.445556640625
+494402,ISRG,2017-06-06,102.7066650390625
+494403,ISRG,2017-06-07,103.55555725097656
+494404,ISRG,2017-06-08,103.31666564941406
+494405,ISRG,2017-06-09,101.81555938720705
+494406,ISRG,2017-06-12,100.36555480957033
+494407,ISRG,2017-06-13,100.91444396972656
+494408,ISRG,2017-06-14,100.64778137207033
+494409,ISRG,2017-06-15,99.8822250366211
+494410,ISRG,2017-06-16,101.64888763427734
+494411,ISRG,2017-06-19,104.12777709960938
+494412,ISRG,2017-06-20,104.48444366455078
+494413,ISRG,2017-06-21,105.91889190673828
+494414,ISRG,2017-06-22,106.0177764892578
+494415,ISRG,2017-06-23,105.43777465820312
+494416,ISRG,2017-06-26,104.49333190917967
+494417,ISRG,2017-06-27,104.00111389160156
+494418,ISRG,2017-06-28,105.1455535888672
+494419,ISRG,2017-06-29,103.38888549804688
+494420,ISRG,2017-06-30,103.93000030517578
+494421,ISRG,2017-07-03,102.40666961669922
+494422,ISRG,2017-07-05,104.2322235107422
+494423,ISRG,2017-07-06,103.86666870117188
+494424,ISRG,2017-07-07,104.91889190673828
+494425,ISRG,2017-07-10,105.25
+494426,ISRG,2017-07-11,104.72110748291016
+494427,ISRG,2017-07-12,105.37110900878906
+494428,ISRG,2017-07-13,104.28221893310548
+494429,ISRG,2017-07-14,105.75
+494430,ISRG,2017-07-17,105.34333038330078
+494431,ISRG,2017-07-18,105.18333435058594
+494432,ISRG,2017-07-19,107.42111206054688
+494433,ISRG,2017-07-20,107.97000122070312
+494434,ISRG,2017-07-21,103.0522232055664
+494435,ISRG,2017-07-24,105.4633331298828
+494436,ISRG,2017-07-25,104.9911117553711
+494437,ISRG,2017-07-26,104.87889099121094
+494438,ISRG,2017-07-27,103.53888702392578
+494439,ISRG,2017-07-28,104.5777816772461
+494440,ISRG,2017-07-31,104.25111389160156
+494441,ISRG,2017-08-01,104.5522232055664
+494442,ISRG,2017-08-02,103.663330078125
+494443,ISRG,2017-08-03,103.7955551147461
+494444,ISRG,2017-08-04,103.45222473144533
+494445,ISRG,2017-08-07,104.06999969482422
+494446,ISRG,2017-08-08,103.81999969482422
+494447,ISRG,2017-08-09,104.8277816772461
+494448,ISRG,2017-08-10,103.26444244384766
+494449,ISRG,2017-08-11,104.69444274902344
+494450,ISRG,2017-08-14,107.17333221435548
+494451,ISRG,2017-08-15,109.48555755615234
+494452,ISRG,2017-08-16,109.87777709960938
+494453,ISRG,2017-08-17,108.12222290039062
+494454,ISRG,2017-08-18,109.3677749633789
+494455,ISRG,2017-08-21,109.18888854980467
+494456,ISRG,2017-08-22,110.73332977294922
+494457,ISRG,2017-08-23,109.62999725341795
+494458,ISRG,2017-08-24,110.06444549560548
+494459,ISRG,2017-08-25,108.73666381835938
+494460,ISRG,2017-08-28,109.55555725097656
+494461,ISRG,2017-08-29,109.71111297607422
+494462,ISRG,2017-08-30,110.67111206054688
+494463,ISRG,2017-08-31,111.62999725341795
+494464,ISRG,2017-09-01,111.86111450195312
+494465,ISRG,2017-09-05,113.49333190917967
+494466,ISRG,2017-09-06,113.59666442871094
+494467,ISRG,2017-09-07,115.163330078125
+494468,ISRG,2017-09-08,115.84333038330078
+494469,ISRG,2017-09-11,116.16444396972656
+494470,ISRG,2017-09-12,116.11111450195312
+494471,ISRG,2017-09-13,115.87555694580078
+494472,ISRG,2017-09-14,115.61111450195312
+494473,ISRG,2017-09-15,115.336669921875
+494474,ISRG,2017-09-18,116.2544403076172
+494475,ISRG,2017-09-19,116.163330078125
+494476,ISRG,2017-09-20,116.26333618164062
+494477,ISRG,2017-09-21,114.46778106689452
+494478,ISRG,2017-09-22,114.61333465576172
+494479,ISRG,2017-09-25,113.03778076171876
+494480,ISRG,2017-09-26,112.95999908447266
+494481,ISRG,2017-09-27,113.7866668701172
+494482,ISRG,2017-09-28,113.98666381835938
+494483,ISRG,2017-09-29,116.2088851928711
+494484,ISRG,2017-10-02,117.83110809326172
+494485,ISRG,2017-10-03,119.32111358642578
+494486,ISRG,2017-10-04,120.54444122314452
+494487,ISRG,2017-10-05,121.07555389404295
+494488,ISRG,2017-10-06,120.48999786376952
+494489,ISRG,2017-10-09,118.20333099365234
+494490,ISRG,2017-10-10,118.33000183105467
+494491,ISRG,2017-10-11,120.09666442871094
+494492,ISRG,2017-10-12,120.84333038330078
+494493,ISRG,2017-10-13,120.76333618164062
+494494,ISRG,2017-10-16,117.8499984741211
+494495,ISRG,2017-10-17,118.33333587646484
+494496,ISRG,2017-10-18,118.1233367919922
+494497,ISRG,2017-10-19,119.15333557128906
+494498,ISRG,2017-10-20,123.1933364868164
+494499,ISRG,2017-10-23,124.50666809082033
+494500,ISRG,2017-10-24,123.83000183105467
+494501,ISRG,2017-10-25,124.13999938964844
+494502,ISRG,2017-10-26,124.12000274658205
+494503,ISRG,2017-10-27,124.59333038330078
+494504,ISRG,2017-10-30,125.36333465576172
+494505,ISRG,2017-10-31,125.12000274658205
+494506,ISRG,2017-11-01,125.34666442871094
+494507,ISRG,2017-11-02,126.58333587646484
+494508,ISRG,2017-11-03,128.0833282470703
+494509,ISRG,2017-11-06,128.27667236328125
+494510,ISRG,2017-11-07,130.34666442871094
+494511,ISRG,2017-11-08,130.77999877929688
+494512,ISRG,2017-11-09,130.0
+494513,ISRG,2017-11-10,129.71665954589844
+494514,ISRG,2017-11-13,130.7066650390625
+494515,ISRG,2017-11-14,130.32333374023438
+494516,ISRG,2017-11-15,129.89666748046875
+494517,ISRG,2017-11-16,131.26666259765625
+494518,ISRG,2017-11-17,130.82666015625
+494519,ISRG,2017-11-20,131.00999450683594
+494520,ISRG,2017-11-21,132.8300018310547
+494521,ISRG,2017-11-22,132.19667053222656
+494522,ISRG,2017-11-24,132.71665954589844
+494523,ISRG,2017-11-27,134.56666564941406
+494524,ISRG,2017-11-28,134.07666015625
+494525,ISRG,2017-11-29,131.43333435058594
+494526,ISRG,2017-11-30,133.25999450683594
+494527,ISRG,2017-12-01,132.22000122070312
+494528,ISRG,2017-12-04,123.31666564941406
+494529,ISRG,2017-12-05,123.16666412353516
+494530,ISRG,2017-12-06,126.34666442871094
+494531,ISRG,2017-12-07,127.92666625976562
+494532,ISRG,2017-12-08,126.5366668701172
+494533,ISRG,2017-12-11,124.51667022705078
+494534,ISRG,2017-12-12,123.49666595458984
+494535,ISRG,2017-12-13,123.6933364868164
+494536,ISRG,2017-12-14,120.1866683959961
+494537,ISRG,2017-12-15,123.29000091552734
+494538,ISRG,2017-12-18,123.96666717529295
+494539,ISRG,2017-12-19,122.4499969482422
+494540,ISRG,2017-12-20,122.40333557128906
+494541,ISRG,2017-12-21,120.4433364868164
+494542,ISRG,2017-12-22,121.05332946777344
+494543,ISRG,2017-12-26,121.9433364868164
+494544,ISRG,2017-12-27,122.69667053222656
+494545,ISRG,2017-12-28,122.9566650390625
+494546,ISRG,2017-12-29,121.64666748046876
+494547,ISRG,2018-01-02,125.08333587646484
+494548,ISRG,2018-01-03,127.94000244140624
+494549,ISRG,2018-01-04,125.63999938964844
+494550,ISRG,2018-01-05,126.336669921875
+494551,ISRG,2018-01-08,130.6199951171875
+494552,ISRG,2018-01-09,132.53334045410156
+494553,ISRG,2018-01-10,141.25332641601562
+494554,ISRG,2018-01-11,140.4566650390625
+494555,ISRG,2018-01-12,139.67999267578125
+494556,ISRG,2018-01-16,140.02333068847656
+494557,ISRG,2018-01-17,143.6999969482422
+494558,ISRG,2018-01-18,144.02333068847656
+494559,ISRG,2018-01-19,144.41000366210938
+494560,ISRG,2018-01-22,144.64666748046875
+494561,ISRG,2018-01-23,146.51666259765625
+494562,ISRG,2018-01-24,145.82666015625
+494563,ISRG,2018-01-25,149.93666076660156
+494564,ISRG,2018-01-26,146.74667358398438
+494565,ISRG,2018-01-29,145.44667053222656
+494566,ISRG,2018-01-30,142.6133270263672
+494567,ISRG,2018-01-31,143.88999938964844
+494568,ISRG,2018-02-01,141.97332763671875
+494569,ISRG,2018-02-02,138.98666381835938
+494570,ISRG,2018-02-05,133.00332641601562
+494571,ISRG,2018-02-06,136.11000061035156
+494572,ISRG,2018-02-07,133.17666625976562
+494573,ISRG,2018-02-08,127.29000091552734
+494574,ISRG,2018-02-09,130.97000122070312
+494575,ISRG,2018-02-12,132.836669921875
+494576,ISRG,2018-02-13,134.0
+494577,ISRG,2018-02-14,136.6300048828125
+494578,ISRG,2018-02-15,139.52000427246094
+494579,ISRG,2018-02-16,138.66000366210938
+494580,ISRG,2018-02-20,140.586669921875
+494581,ISRG,2018-02-21,138.85333251953125
+494582,ISRG,2018-02-22,139.92999267578125
+494583,ISRG,2018-02-23,142.50332641601562
+494584,ISRG,2018-02-26,144.0
+494585,ISRG,2018-02-27,143.66000366210938
+494586,ISRG,2018-02-28,142.14999389648438
+494587,ISRG,2018-03-01,137.3766632080078
+494588,ISRG,2018-03-02,139.1300048828125
+494589,ISRG,2018-03-05,141.4166717529297
+494590,ISRG,2018-03-06,142.1666717529297
+494591,ISRG,2018-03-07,143.48666381835938
+494592,ISRG,2018-03-08,144.1199951171875
+494593,ISRG,2018-03-09,146.82000732421875
+494594,ISRG,2018-03-12,146.31666564941406
+494595,ISRG,2018-03-13,146.74000549316406
+494596,ISRG,2018-03-14,146.92333984375
+494597,ISRG,2018-03-15,147.31666564941406
+494598,ISRG,2018-03-16,145.2866668701172
+494599,ISRG,2018-03-19,142.2866668701172
+494600,ISRG,2018-03-20,143.39666748046875
+494601,ISRG,2018-03-21,141.663330078125
+494602,ISRG,2018-03-22,137.96665954589844
+494603,ISRG,2018-03-23,133.0500030517578
+494604,ISRG,2018-03-26,138.3733367919922
+494605,ISRG,2018-03-27,135.07333374023438
+494606,ISRG,2018-03-28,134.1300048828125
+494607,ISRG,2018-03-29,137.61000061035156
+494608,ISRG,2018-04-02,133.6300048828125
+494609,ISRG,2018-04-03,134.49000549316406
+494610,ISRG,2018-04-04,133.97332763671875
+494611,ISRG,2018-04-05,135.3733367919922
+494612,ISRG,2018-04-06,132.18333435058594
+494613,ISRG,2018-04-09,135.21665954589844
+494614,ISRG,2018-04-10,139.56666564941406
+494615,ISRG,2018-04-11,137.3733367919922
+494616,ISRG,2018-04-12,138.35000610351562
+494617,ISRG,2018-04-13,138.2100067138672
+494618,ISRG,2018-04-16,139.4600067138672
+494619,ISRG,2018-04-17,145.14999389648438
+494620,ISRG,2018-04-18,157.00999450683594
+494621,ISRG,2018-04-19,154.23666381835938
+494622,ISRG,2018-04-20,152.08999633789062
+494623,ISRG,2018-04-23,149.27999877929688
+494624,ISRG,2018-04-24,145.49000549316406
+494625,ISRG,2018-04-25,145.98666381835938
+494626,ISRG,2018-04-26,148.72999572753906
+494627,ISRG,2018-04-27,149.00999450683594
+494628,ISRG,2018-04-30,146.92666625976562
+494629,ISRG,2018-05-01,149.18333435058594
+494630,ISRG,2018-05-02,149.6699981689453
+494631,ISRG,2018-05-03,149.413330078125
+494632,ISRG,2018-05-04,153.47332763671875
+494633,ISRG,2018-05-07,155.13333129882812
+494634,ISRG,2018-05-08,154.1999969482422
+494635,ISRG,2018-05-09,154.08999633789062
+494636,ISRG,2018-05-10,156.13333129882812
+494637,ISRG,2018-05-11,156.11666870117188
+494638,ISRG,2018-05-14,155.39666748046875
+494639,ISRG,2018-05-15,152.27667236328125
+494640,ISRG,2018-05-16,153.67999267578125
+494641,ISRG,2018-05-17,152.63999938964844
+494642,ISRG,2018-05-18,152.92999267578125
+494643,ISRG,2018-05-21,154.4600067138672
+494644,ISRG,2018-05-22,151.5366668701172
+494645,ISRG,2018-05-23,152.90333557128906
+494646,ISRG,2018-05-24,152.59666442871094
+494647,ISRG,2018-05-25,152.18666076660156
+494648,ISRG,2018-05-29,151.5433349609375
+494649,ISRG,2018-05-30,153.22000122070312
+494650,ISRG,2018-05-31,153.22332763671875
+494651,ISRG,2018-06-01,159.75
+494652,ISRG,2018-06-04,159.30999755859375
+494653,ISRG,2018-06-05,164.1233367919922
+494654,ISRG,2018-06-06,164.4600067138672
+494655,ISRG,2018-06-07,161.77999877929688
+494656,ISRG,2018-06-08,161.53334045410156
+494657,ISRG,2018-06-11,163.57000732421875
+494658,ISRG,2018-06-12,164.97332763671875
+494659,ISRG,2018-06-13,163.49000549316406
+494660,ISRG,2018-06-14,165.17333984375
+494661,ISRG,2018-06-15,163.49667358398438
+494662,ISRG,2018-06-18,163.55667114257812
+494663,ISRG,2018-06-19,162.86666870117188
+494664,ISRG,2018-06-20,162.48333740234375
+494665,ISRG,2018-06-21,162.36000061035156
+494666,ISRG,2018-06-22,161.07000732421875
+494667,ISRG,2018-06-25,157.82666015625
+494668,ISRG,2018-06-26,160.92666625976562
+494669,ISRG,2018-06-27,158.79666137695312
+494670,ISRG,2018-06-28,161.23666381835938
+494671,ISRG,2018-06-29,159.4933319091797
+494672,ISRG,2018-07-02,162.6999969482422
+494673,ISRG,2018-07-03,161.86000061035156
+494674,ISRG,2018-07-05,162.4633331298828
+494675,ISRG,2018-07-06,165.15333557128906
+494676,ISRG,2018-07-09,166.47332763671875
+494677,ISRG,2018-07-10,167.3699951171875
+494678,ISRG,2018-07-11,168.07333374023438
+494679,ISRG,2018-07-12,175.0
+494680,ISRG,2018-07-13,174.77999877929688
+494681,ISRG,2018-07-16,172.68666076660156
+494682,ISRG,2018-07-17,174.5933380126953
+494683,ISRG,2018-07-18,175.97000122070312
+494684,ISRG,2018-07-19,173.76333618164062
+494685,ISRG,2018-07-20,172.25999450683594
+494686,ISRG,2018-07-23,173.2899932861328
+494687,ISRG,2018-07-24,174.4066619873047
+494688,ISRG,2018-07-25,179.32333374023438
+494689,ISRG,2018-07-26,175.65333557128906
+494690,ISRG,2018-07-27,173.07000732421875
+494691,ISRG,2018-07-30,167.6666717529297
+494692,ISRG,2018-07-31,169.39666748046875
+494693,ISRG,2018-08-01,172.09666442871094
+494694,ISRG,2018-08-02,173.96665954589844
+494695,ISRG,2018-08-03,174.1999969482422
+494696,ISRG,2018-08-06,173.60000610351562
+494697,ISRG,2018-08-07,172.63333129882812
+494698,ISRG,2018-08-08,173.0933380126953
+494699,ISRG,2018-08-09,174.22999572753906
+494700,ISRG,2018-08-10,173.67333984375
+494701,ISRG,2018-08-13,173.45333862304688
+494702,ISRG,2018-08-14,176.3333282470703
+494703,ISRG,2018-08-15,174.2566680908203
+494704,ISRG,2018-08-16,174.63333129882812
+494705,ISRG,2018-08-17,174.97332763671875
+494706,ISRG,2018-08-20,175.1199951171875
+494707,ISRG,2018-08-21,176.35000610351562
+494708,ISRG,2018-08-22,178.3333282470703
+494709,ISRG,2018-08-23,179.07000732421875
+494710,ISRG,2018-08-24,180.5066680908203
+494711,ISRG,2018-08-27,181.7400054931641
+494712,ISRG,2018-08-28,181.6366729736328
+494713,ISRG,2018-08-29,184.6699981689453
+494714,ISRG,2018-08-30,185.05667114257807
+494715,ISRG,2018-08-31,186.6666717529297
+494716,ISRG,2018-09-04,185.3433380126953
+494717,ISRG,2018-09-05,178.9066619873047
+494718,ISRG,2018-09-06,180.6199951171875
+494719,ISRG,2018-09-07,179.32000732421875
+494720,ISRG,2018-09-10,180.6266632080078
+494721,ISRG,2018-09-11,182.13333129882807
+494722,ISRG,2018-09-12,183.1866607666016
+494723,ISRG,2018-09-13,186.27333068847656
+494724,ISRG,2018-09-14,189.45333862304688
+494725,ISRG,2018-09-17,186.21665954589844
+494726,ISRG,2018-09-18,188.27333068847656
+494727,ISRG,2018-09-19,185.4900054931641
+494728,ISRG,2018-09-20,187.05999755859372
+494729,ISRG,2018-09-21,185.58999633789065
+494730,ISRG,2018-09-24,189.7566680908203
+494731,ISRG,2018-09-25,191.39666748046875
+494732,ISRG,2018-09-26,189.8466644287109
+494733,ISRG,2018-09-27,189.89666748046875
+494734,ISRG,2018-09-28,191.3333282470703
+494735,ISRG,2018-10-01,191.5800018310547
+494736,ISRG,2018-10-02,190.4933319091797
+494737,ISRG,2018-10-03,187.1566619873047
+494738,ISRG,2018-10-04,184.81333923339844
+494739,ISRG,2018-10-05,182.90333557128903
+494740,ISRG,2018-10-08,175.49000549316406
+494741,ISRG,2018-10-09,177.07000732421875
+494742,ISRG,2018-10-10,170.73666381835938
+494743,ISRG,2018-10-11,169.4066619873047
+494744,ISRG,2018-10-12,177.33999633789062
+494745,ISRG,2018-10-15,173.09666442871094
+494746,ISRG,2018-10-16,180.97000122070312
+494747,ISRG,2018-10-17,180.97000122070312
+494748,ISRG,2018-10-18,174.09666442871094
+494749,ISRG,2018-10-19,168.086669921875
+494750,ISRG,2018-10-22,170.47000122070312
+494751,ISRG,2018-10-23,168.97666931152344
+494752,ISRG,2018-10-24,161.0366668701172
+494753,ISRG,2018-10-25,164.30667114257812
+494754,ISRG,2018-10-26,162.29666137695312
+494755,ISRG,2018-10-29,159.2866668701172
+494756,ISRG,2018-10-30,163.60667419433594
+494757,ISRG,2018-10-31,173.72666931152344
+494758,ISRG,2018-11-01,172.8699951171875
+494759,ISRG,2018-11-02,172.07333374023438
+494760,ISRG,2018-11-05,169.13333129882812
+494761,ISRG,2018-11-06,173.22999572753906
+494762,ISRG,2018-11-07,181.8933258056641
+494763,ISRG,2018-11-08,180.0066680908203
+494764,ISRG,2018-11-09,177.52000427246094
+494765,ISRG,2018-11-12,168.0
+494766,ISRG,2018-11-13,167.81333923339844
+494767,ISRG,2018-11-14,166.2133331298828
+494768,ISRG,2018-11-15,171.2133331298828
+494769,ISRG,2018-11-16,172.84666442871094
+494770,ISRG,2018-11-19,160.88999938964844
+494771,ISRG,2018-11-20,161.74667358398438
+494772,ISRG,2018-11-21,163.8733367919922
+494773,ISRG,2018-11-23,163.19000244140625
+494774,ISRG,2018-11-26,167.75999450683594
+494775,ISRG,2018-11-27,165.6199951171875
+494776,ISRG,2018-11-28,173.96665954589844
+494777,ISRG,2018-11-29,173.6566619873047
+494778,ISRG,2018-11-30,176.9566650390625
+494779,ISRG,2018-12-03,182.97666931152344
+494780,ISRG,2018-12-04,172.94000244140625
+494781,ISRG,2018-12-06,173.02999877929688
+494782,ISRG,2018-12-07,163.89666748046875
+494783,ISRG,2018-12-10,166.0366668701172
+494784,ISRG,2018-12-11,169.35333251953125
+494785,ISRG,2018-12-12,171.8766632080078
+494786,ISRG,2018-12-13,170.75
+494787,ISRG,2018-12-14,163.93666076660156
+494788,ISRG,2018-12-17,160.5833282470703
+494789,ISRG,2018-12-18,160.7866668701172
+494790,ISRG,2018-12-19,157.30667114257812
+494791,ISRG,2018-12-20,153.2933349609375
+494792,ISRG,2018-12-21,148.67333984375
+494793,ISRG,2018-12-24,144.9633331298828
+494794,ISRG,2018-12-26,153.9933319091797
+494795,ISRG,2018-12-27,156.23333740234375
+494796,ISRG,2018-12-28,157.06666564941406
+494797,ISRG,2018-12-31,159.63999938964844
+494798,ISRG,2019-01-02,155.3433380126953
+494799,ISRG,2019-01-03,150.0800018310547
+494800,ISRG,2019-01-04,157.22666931152344
+494801,ISRG,2019-01-07,159.47999572753906
+494802,ISRG,2019-01-08,160.99667358398438
+494803,ISRG,2019-01-09,172.3699951171875
+494804,ISRG,2019-01-10,172.69000244140625
+494805,ISRG,2019-01-11,168.44000244140625
+494806,ISRG,2019-01-14,167.57000732421875
+494807,ISRG,2019-01-15,171.82000732421875
+494808,ISRG,2019-01-16,171.97666931152344
+494809,ISRG,2019-01-17,178.0933380126953
+494810,ISRG,2019-01-18,180.8500061035156
+494811,ISRG,2019-01-22,178.92666625976562
+494812,ISRG,2019-01-23,176.64999389648438
+494813,ISRG,2019-01-24,178.7066650390625
+494814,ISRG,2019-01-25,171.67999267578125
+494815,ISRG,2019-01-28,165.57666015625
+494816,ISRG,2019-01-29,164.75
+494817,ISRG,2019-01-30,169.4933319091797
+494818,ISRG,2019-01-31,174.54666137695312
+494819,ISRG,2019-02-01,174.88333129882812
+494820,ISRG,2019-02-04,174.14332580566406
+494821,ISRG,2019-02-05,174.29666137695312
+494822,ISRG,2019-02-06,173.98333740234375
+494823,ISRG,2019-02-07,169.7866668701172
+494824,ISRG,2019-02-08,172.35000610351562
+494825,ISRG,2019-02-11,176.48666381835938
+494826,ISRG,2019-02-12,179.90333557128906
+494827,ISRG,2019-02-13,177.82333374023438
+494828,ISRG,2019-02-14,178.69332885742188
+494829,ISRG,2019-02-15,182.8333282470703
+494830,ISRG,2019-02-19,182.72332763671875
+494831,ISRG,2019-02-20,183.21665954589844
+494832,ISRG,2019-02-21,183.2899932861328
+494833,ISRG,2019-02-22,183.95333862304688
+494834,ISRG,2019-02-25,184.4633331298828
+494835,ISRG,2019-02-26,182.82000732421875
+494836,ISRG,2019-02-27,183.1366729736328
+494837,ISRG,2019-02-28,182.5366668701172
+494838,ISRG,2019-03-01,186.18333435058597
+494839,ISRG,2019-03-04,183.30999755859372
+494840,ISRG,2019-03-05,182.20333862304688
+494841,ISRG,2019-03-06,178.836669921875
+494842,ISRG,2019-03-07,177.72000122070312
+494843,ISRG,2019-03-08,177.9199981689453
+494844,ISRG,2019-03-11,180.98333740234372
+494845,ISRG,2019-03-12,183.3766632080078
+494846,ISRG,2019-03-13,185.72000122070312
+494847,ISRG,2019-03-14,186.2433319091797
+494848,ISRG,2019-03-15,186.07000732421875
+494849,ISRG,2019-03-18,186.4966735839844
+494850,ISRG,2019-03-19,187.5733337402344
+494851,ISRG,2019-03-20,189.7866668701172
+494852,ISRG,2019-03-21,192.66000366210935
+494853,ISRG,2019-03-22,187.086669921875
+494854,ISRG,2019-03-25,187.5733337402344
+494855,ISRG,2019-03-26,189.2133331298828
+494856,ISRG,2019-03-27,186.08999633789065
+494857,ISRG,2019-03-28,187.6300048828125
+494858,ISRG,2019-03-29,190.19332885742188
+494859,ISRG,2019-04-01,191.8466644287109
+494860,ISRG,2019-04-02,191.9933319091797
+494861,ISRG,2019-04-03,192.086669921875
+494862,ISRG,2019-04-04,190.0933380126953
+494863,ISRG,2019-04-05,191.9066619873047
+494864,ISRG,2019-04-08,192.77999877929688
+494865,ISRG,2019-04-09,193.1266632080078
+494866,ISRG,2019-04-10,195.29666137695312
+494867,ISRG,2019-04-11,194.8766632080078
+494868,ISRG,2019-04-12,194.2833404541016
+494869,ISRG,2019-04-15,192.2700042724609
+494870,ISRG,2019-04-16,187.1433258056641
+494871,ISRG,2019-04-17,175.0
+494872,ISRG,2019-04-18,176.02000427246094
+494873,ISRG,2019-04-22,163.68666076660156
+494874,ISRG,2019-04-23,166.80667114257812
+494875,ISRG,2019-04-24,169.3800048828125
+494876,ISRG,2019-04-25,172.5933380126953
+494877,ISRG,2019-04-26,173.0366668701172
+494878,ISRG,2019-04-29,170.1133270263672
+494879,ISRG,2019-04-30,170.2100067138672
+494880,ISRG,2019-05-01,165.68333435058594
+494881,ISRG,2019-05-02,167.3699951171875
+494882,ISRG,2019-05-03,169.31333923339844
+494883,ISRG,2019-05-06,169.4933319091797
+494884,ISRG,2019-05-07,163.77000427246094
+494885,ISRG,2019-05-08,165.23333740234375
+494886,ISRG,2019-05-09,165.35333251953125
+494887,ISRG,2019-05-10,165.10333251953125
+494888,ISRG,2019-05-13,159.5833282470703
+494889,ISRG,2019-05-14,162.4499969482422
+494890,ISRG,2019-05-15,163.04666137695312
+494891,ISRG,2019-05-16,163.91000366210938
+494892,ISRG,2019-05-17,163.3800048828125
+494893,ISRG,2019-05-20,161.07333374023438
+494894,ISRG,2019-05-21,161.18666076660156
+494895,ISRG,2019-05-22,161.7899932861328
+494896,ISRG,2019-05-23,157.92666625976562
+494897,ISRG,2019-05-24,158.8433380126953
+494898,ISRG,2019-05-28,157.07333374023438
+494899,ISRG,2019-05-29,157.30999755859375
+494900,ISRG,2019-05-30,159.07333374023438
+494901,ISRG,2019-05-31,154.9499969482422
+494902,ISRG,2019-06-03,152.7566680908203
+494903,ISRG,2019-06-04,158.14332580566406
+494904,ISRG,2019-06-05,161.68666076660156
+494905,ISRG,2019-06-06,161.74667358398438
+494906,ISRG,2019-06-07,166.34666442871094
+494907,ISRG,2019-06-10,169.9066619873047
+494908,ISRG,2019-06-11,168.85333251953125
+494909,ISRG,2019-06-12,167.30667114257812
+494910,ISRG,2019-06-13,168.53334045410156
+494911,ISRG,2019-06-14,165.51333618164062
+494912,ISRG,2019-06-17,169.0500030517578
+494913,ISRG,2019-06-18,172.42666625976562
+494914,ISRG,2019-06-19,173.97999572753906
+494915,ISRG,2019-06-20,177.68333435058594
+494916,ISRG,2019-06-21,175.7433319091797
+494917,ISRG,2019-06-24,175.26666259765625
+494918,ISRG,2019-06-25,173.50999450683594
+494919,ISRG,2019-06-26,171.24000549316406
+494920,ISRG,2019-06-27,172.586669921875
+494921,ISRG,2019-06-28,174.85000610351562
+494922,ISRG,2019-07-01,176.43666076660156
+494923,ISRG,2019-07-02,176.5066680908203
+494924,ISRG,2019-07-03,179.05999755859375
+494925,ISRG,2019-07-05,179.0833282470703
+494926,ISRG,2019-07-08,177.72000122070312
+494927,ISRG,2019-07-09,176.08999633789062
+494928,ISRG,2019-07-10,177.42666625976562
+494929,ISRG,2019-07-11,178.6666717529297
+494930,ISRG,2019-07-12,175.4166717529297
+494931,ISRG,2019-07-15,175.9166717529297
+494932,ISRG,2019-07-16,171.85333251953125
+494933,ISRG,2019-07-17,174.5
+494934,ISRG,2019-07-18,178.8766632080078
+494935,ISRG,2019-07-19,176.27000427246094
+494936,ISRG,2019-07-22,178.5
+494937,ISRG,2019-07-23,179.26333618164062
+494938,ISRG,2019-07-24,181.01333618164065
+494939,ISRG,2019-07-25,177.22999572753906
+494940,ISRG,2019-07-26,175.8766632080078
+494941,ISRG,2019-07-29,176.5366668701172
+494942,ISRG,2019-07-30,177.2133331298828
+494943,ISRG,2019-07-31,173.1699981689453
+494944,ISRG,2019-08-01,174.64999389648438
+494945,ISRG,2019-08-02,171.1999969482422
+494946,ISRG,2019-08-05,163.82000732421875
+494947,ISRG,2019-08-06,167.92333984375
+494948,ISRG,2019-08-07,168.45333862304688
+494949,ISRG,2019-08-08,173.1366729736328
+494950,ISRG,2019-08-09,171.8333282470703
+494951,ISRG,2019-08-12,169.9600067138672
+494952,ISRG,2019-08-13,172.6666717529297
+494953,ISRG,2019-08-14,166.82000732421875
+494954,ISRG,2019-08-15,166.6233367919922
+494955,ISRG,2019-08-16,165.14999389648438
+494956,ISRG,2019-08-19,165.1666717529297
+494957,ISRG,2019-08-20,165.94332885742188
+494958,ISRG,2019-08-21,167.0933380126953
+494959,ISRG,2019-08-22,166.7566680908203
+494960,ISRG,2019-08-23,161.52667236328125
+494961,ISRG,2019-08-26,163.69667053222656
+494962,ISRG,2019-08-27,165.0066680908203
+494963,ISRG,2019-08-28,167.0833282470703
+494964,ISRG,2019-08-29,169.3866729736328
+494965,ISRG,2019-08-30,170.44667053222656
+494966,ISRG,2019-09-03,164.64666748046875
+494967,ISRG,2019-09-04,165.4066619873047
+494968,ISRG,2019-09-05,169.38999938964844
+494969,ISRG,2019-09-06,168.4199981689453
+494970,ISRG,2019-09-09,165.56333923339844
+494971,ISRG,2019-09-10,167.43333435058594
+494972,ISRG,2019-09-11,174.27333068847656
+494973,ISRG,2019-09-12,174.3733367919922
+494974,ISRG,2019-09-13,174.4066619873047
+494975,ISRG,2019-09-16,174.54666137695312
+494976,ISRG,2019-09-17,176.72332763671875
+494977,ISRG,2019-09-18,176.92333984375
+494978,ISRG,2019-09-19,176.48333740234375
+494979,ISRG,2019-09-20,177.05332946777344
+494980,ISRG,2019-09-23,175.98666381835938
+494981,ISRG,2019-09-24,180.48666381835935
+494982,ISRG,2019-09-25,181.6699981689453
+494983,ISRG,2019-09-26,181.0966644287109
+494984,ISRG,2019-09-27,177.91000366210938
+494985,ISRG,2019-09-30,179.97666931152344
+494986,ISRG,2019-10-01,176.1999969482422
+494987,ISRG,2019-10-02,170.6300048828125
+494988,ISRG,2019-10-03,173.02333068847656
+494989,ISRG,2019-10-04,176.39332580566406
+494990,ISRG,2019-10-07,175.53334045410156
+494991,ISRG,2019-10-08,169.6666717529297
+494992,ISRG,2019-10-09,171.3733367919922
+494993,ISRG,2019-10-10,170.41000366210938
+494994,ISRG,2019-10-11,172.67666625976562
+494995,ISRG,2019-10-14,172.9600067138672
+494996,ISRG,2019-10-15,176.07000732421875
+494997,ISRG,2019-10-16,176.74667358398438
+494998,ISRG,2019-10-17,176.46665954589844
+494999,ISRG,2019-10-18,188.75
+495000,ISRG,2019-10-21,187.5666656494141
+495001,ISRG,2019-10-22,178.5833282470703
+495002,ISRG,2019-10-23,179.9499969482422
+495003,ISRG,2019-10-24,182.6499938964844
+495004,ISRG,2019-10-25,183.08999633789065
+495005,ISRG,2019-10-28,186.21665954589844
+495006,ISRG,2019-10-29,185.38999938964844
+495007,ISRG,2019-10-30,185.44000244140625
+495008,ISRG,2019-10-31,184.3166656494141
+495009,ISRG,2019-11-01,186.4566650390625
+495010,ISRG,2019-11-04,186.95333862304688
+495011,ISRG,2019-11-05,187.7899932861328
+495012,ISRG,2019-11-06,184.72000122070312
+495013,ISRG,2019-11-07,183.9633331298828
+495014,ISRG,2019-11-08,182.98333740234372
+495015,ISRG,2019-11-11,181.6000061035156
+495016,ISRG,2019-11-12,183.1199951171875
+495017,ISRG,2019-11-13,183.50999450683597
+495018,ISRG,2019-11-14,184.81333923339844
+495019,ISRG,2019-11-15,189.8466644287109
+495020,ISRG,2019-11-18,189.69667053222656
+495021,ISRG,2019-11-19,192.6000061035156
+495022,ISRG,2019-11-20,190.8433380126953
+495023,ISRG,2019-11-21,190.60667419433597
+495024,ISRG,2019-11-22,189.8300018310547
+495025,ISRG,2019-11-25,193.8333282470703
+495026,ISRG,2019-11-26,195.3333282470703
+495027,ISRG,2019-11-27,197.0833282470703
+495028,ISRG,2019-11-29,197.63333129882807
+495029,ISRG,2019-12-02,195.7933349609375
+495030,ISRG,2019-12-03,193.07666015625
+495031,ISRG,2019-12-04,194.1100006103516
+495032,ISRG,2019-12-05,193.60333251953125
+495033,ISRG,2019-12-06,195.19000244140625
+495034,ISRG,2019-12-09,191.05667114257807
+495035,ISRG,2019-12-10,191.7899932861328
+495036,ISRG,2019-12-11,191.5966644287109
+495037,ISRG,2019-12-12,193.6566619873047
+495038,ISRG,2019-12-13,193.21665954589844
+495039,ISRG,2019-12-16,196.67999267578125
+495040,ISRG,2019-12-17,197.9066619873047
+495041,ISRG,2019-12-18,197.42333984375
+495042,ISRG,2019-12-19,196.23666381835935
+495043,ISRG,2019-12-20,197.10333251953125
+495044,ISRG,2019-12-23,199.13999938964844
+495045,ISRG,2019-12-24,199.60333251953125
+495046,ISRG,2019-12-26,199.3466644287109
+495047,ISRG,2019-12-27,199.2933349609375
+495048,ISRG,2019-12-30,197.10667419433597
+495049,ISRG,2019-12-31,197.0500030517578
+495050,ISRG,2020-01-02,199.086669921875
+495051,ISRG,2020-01-03,197.77999877929688
+495052,ISRG,2020-01-06,198.586669921875
+495053,ISRG,2020-01-07,194.26666259765625
+495054,ISRG,2020-01-08,193.9266662597656
+495055,ISRG,2020-01-09,195.26333618164065
+495056,ISRG,2020-01-10,199.5733337402344
+495057,ISRG,2020-01-13,201.0399932861328
+495058,ISRG,2020-01-14,200.89666748046875
+495059,ISRG,2020-01-15,199.0800018310547
+495060,ISRG,2020-01-16,199.42999267578125
+495061,ISRG,2020-01-17,200.00999450683597
+495062,ISRG,2020-01-21,200.5500030517578
+495063,ISRG,2020-01-22,203.413330078125
+495064,ISRG,2020-01-23,205.0
+495065,ISRG,2020-01-24,196.3999938964844
+495066,ISRG,2020-01-27,189.1666717529297
+495067,ISRG,2020-01-28,189.91000366210935
+495068,ISRG,2020-01-29,190.47000122070312
+495069,ISRG,2020-01-30,190.27999877929688
+495070,ISRG,2020-01-31,186.5933380126953
+495071,ISRG,2020-02-03,188.5399932861328
+495072,ISRG,2020-02-04,191.35667419433597
+495073,ISRG,2020-02-05,192.1866607666016
+495074,ISRG,2020-02-06,193.8500061035156
+495075,ISRG,2020-02-07,193.1433258056641
+495076,ISRG,2020-02-10,194.97666931152344
+495077,ISRG,2020-02-11,195.94000244140625
+495078,ISRG,2020-02-12,197.6133270263672
+495079,ISRG,2020-02-13,200.11666870117188
+495080,ISRG,2020-02-14,201.1199951171875
+495081,ISRG,2020-02-18,201.55667114257807
+495082,ISRG,2020-02-19,204.9600067138672
+495083,ISRG,2020-02-20,206.0966644287109
+495084,ISRG,2020-02-21,204.3600006103516
+495085,ISRG,2020-02-24,193.38999938964844
+495086,ISRG,2020-02-25,186.17333984375
+495087,ISRG,2020-02-26,186.50999450683597
+495088,ISRG,2020-02-27,181.5399932861328
+495089,ISRG,2020-02-28,177.98666381835938
+495090,ISRG,2020-03-02,186.35667419433597
+495091,ISRG,2020-03-03,186.08999633789065
+495092,ISRG,2020-03-04,194.3000030517578
+495093,ISRG,2020-03-05,189.4566650390625
+495094,ISRG,2020-03-06,185.04666137695312
+495095,ISRG,2020-03-09,170.22000122070312
+495096,ISRG,2020-03-10,179.13333129882812
+495097,ISRG,2020-03-11,169.85000610351562
+495098,ISRG,2020-03-12,152.50999450683594
+495099,ISRG,2020-03-13,156.9933319091797
+495100,ISRG,2020-03-16,134.76333618164062
+495101,ISRG,2020-03-17,141.82666015625
+495102,ISRG,2020-03-18,135.56666564941406
+495103,ISRG,2020-03-19,136.06666564941406
+495104,ISRG,2020-03-20,131.39666748046875
+495105,ISRG,2020-03-23,122.58333587646484
+495106,ISRG,2020-03-24,143.96665954589844
+495107,ISRG,2020-03-25,153.43666076660156
+495108,ISRG,2020-03-26,167.1566619873047
+495109,ISRG,2020-03-27,163.47000122070312
+495110,ISRG,2020-03-30,168.07333374023438
+495111,ISRG,2020-03-31,165.07000732421875
+495112,ISRG,2020-04-01,152.75332641601562
+495113,ISRG,2020-04-02,155.9066619873047
+495114,ISRG,2020-04-03,154.1566619873047
+495115,ISRG,2020-04-06,166.74667358398438
+495116,ISRG,2020-04-07,163.3300018310547
+495117,ISRG,2020-04-08,170.1666717529297
+495118,ISRG,2020-04-09,167.92999267578125
+495119,ISRG,2020-04-13,164.8433380126953
+495120,ISRG,2020-04-14,169.31333923339844
+495121,ISRG,2020-04-15,170.3333282470703
+495122,ISRG,2020-04-16,170.14666748046875
+495123,ISRG,2020-04-17,175.44332885742188
+495124,ISRG,2020-04-20,172.77667236328125
+495125,ISRG,2020-04-21,165.5433349609375
+495126,ISRG,2020-04-22,170.7100067138672
+495127,ISRG,2020-04-23,171.07333374023438
+495128,ISRG,2020-04-24,171.64332580566406
+495129,ISRG,2020-04-27,172.36666870117188
+495130,ISRG,2020-04-28,167.81666564941406
+495131,ISRG,2020-04-29,173.24000549316406
+495132,ISRG,2020-04-30,170.2933349609375
+495133,ISRG,2020-05-01,166.2866668701172
+495134,ISRG,2020-05-04,167.3300018310547
+495135,ISRG,2020-05-05,170.95333862304688
+495136,ISRG,2020-05-06,170.61666870117188
+495137,ISRG,2020-05-07,178.64666748046875
+495138,ISRG,2020-05-08,179.2566680908203
+495139,ISRG,2020-05-11,179.6999969482422
+495140,ISRG,2020-05-12,174.2866668701172
+495141,ISRG,2020-05-13,169.64332580566406
+495142,ISRG,2020-05-14,172.42333984375
+495143,ISRG,2020-05-15,173.47000122070312
+495144,ISRG,2020-05-18,179.47000122070312
+495145,ISRG,2020-05-19,177.0
+495146,ISRG,2020-05-20,184.10333251953125
+495147,ISRG,2020-05-21,181.98333740234372
+495148,ISRG,2020-05-22,187.6000061035156
+495149,ISRG,2020-05-26,187.02999877929688
+495150,ISRG,2020-05-27,188.2433319091797
+495151,ISRG,2020-05-28,190.79666137695312
+495152,ISRG,2020-05-29,193.3433380126953
+495153,ISRG,2020-06-01,191.52999877929688
+495154,ISRG,2020-06-02,193.2700042724609
+495155,ISRG,2020-06-03,191.48666381835935
+495156,ISRG,2020-06-04,188.0833282470703
+495157,ISRG,2020-06-05,197.586669921875
+495158,ISRG,2020-06-08,197.5666656494141
+495159,ISRG,2020-06-09,194.83999633789065
+495160,ISRG,2020-06-10,195.1266632080078
+495161,ISRG,2020-06-11,182.6100006103516
+495162,ISRG,2020-06-12,186.1366729736328
+495163,ISRG,2020-06-15,190.4266662597656
+495164,ISRG,2020-06-16,191.69000244140625
+495165,ISRG,2020-06-17,192.8300018310547
+495166,ISRG,2020-06-18,195.17999267578125
+495167,ISRG,2020-06-19,195.8433380126953
+495168,ISRG,2020-06-22,196.32000732421875
+495169,ISRG,2020-06-23,196.17333984375
+495170,ISRG,2020-06-24,184.98666381835935
+495171,ISRG,2020-06-25,185.0366668701172
+495172,ISRG,2020-06-26,183.2833404541016
+495173,ISRG,2020-06-29,184.58999633789065
+495174,ISRG,2020-06-30,189.94332885742188
+495175,ISRG,2020-07-01,191.8466644287109
+495176,ISRG,2020-07-02,193.4933319091797
+495177,ISRG,2020-07-06,194.8800048828125
+495178,ISRG,2020-07-07,191.77999877929688
+495179,ISRG,2020-07-08,193.65333557128903
+495180,ISRG,2020-07-09,191.4900054931641
+495181,ISRG,2020-07-10,191.9566650390625
+495182,ISRG,2020-07-13,190.42999267578125
+495183,ISRG,2020-07-14,195.1133270263672
+495184,ISRG,2020-07-15,202.6000061035156
+495185,ISRG,2020-07-16,201.4166717529297
+495186,ISRG,2020-07-17,216.913330078125
+495187,ISRG,2020-07-20,222.51333618164065
+495188,ISRG,2020-07-21,219.38333129882807
+495189,ISRG,2020-07-22,227.1133270263672
+495190,ISRG,2020-07-23,228.8500061035156
+495191,ISRG,2020-07-24,225.1100006103516
+495192,ISRG,2020-07-27,228.4499969482422
+495193,ISRG,2020-07-28,226.56333923339844
+495194,ISRG,2020-07-29,231.92999267578125
+495195,ISRG,2020-07-30,229.1300048828125
+495196,ISRG,2020-07-31,228.47999572753903
+495197,ISRG,2020-08-03,229.64666748046875
+495198,ISRG,2020-08-04,227.8333282470703
+495199,ISRG,2020-08-05,230.9633331298828
+495200,ISRG,2020-08-06,230.4166717529297
+495201,ISRG,2020-08-07,228.61666870117188
+495202,ISRG,2020-08-10,227.6666717529297
+495203,ISRG,2020-08-11,225.0
+495204,ISRG,2020-08-12,227.69667053222656
+495205,ISRG,2020-08-13,230.1866607666016
+495206,ISRG,2020-08-14,228.17333984375
+495207,ISRG,2020-08-17,231.3333282470703
+495208,ISRG,2020-08-18,230.79666137695312
+495209,ISRG,2020-08-19,230.47000122070312
+495210,ISRG,2020-08-20,231.01666259765625
+495211,ISRG,2020-08-21,231.2933349609375
+495212,ISRG,2020-08-24,231.913330078125
+495213,ISRG,2020-08-25,233.1666717529297
+495214,ISRG,2020-08-26,233.3300018310547
+495215,ISRG,2020-08-27,236.4633331298828
+495216,ISRG,2020-08-28,242.336669921875
+495217,ISRG,2020-08-31,243.6133270263672
+495218,ISRG,2020-09-01,247.19000244140625
+495219,ISRG,2020-09-02,255.0366668701172
+495220,ISRG,2020-09-03,247.20333862304688
+495221,ISRG,2020-09-04,245.0933380126953
+495222,ISRG,2020-09-08,231.38999938964844
+495223,ISRG,2020-09-09,239.82666015625
+495224,ISRG,2020-09-10,235.1999969482422
+495225,ISRG,2020-09-11,234.17999267578125
+495226,ISRG,2020-09-14,238.77999877929688
+495227,ISRG,2020-09-15,238.52333068847656
+495228,ISRG,2020-09-16,230.4633331298828
+495229,ISRG,2020-09-17,226.9566650390625
+495230,ISRG,2020-09-18,218.52333068847656
+495231,ISRG,2020-09-21,213.98333740234372
+495232,ISRG,2020-09-22,222.0066680908203
+495233,ISRG,2020-09-23,219.1366729736328
+495234,ISRG,2020-09-24,219.1766662597656
+495235,ISRG,2020-09-25,224.57666015625
+495236,ISRG,2020-09-28,231.05332946777344
+495237,ISRG,2020-09-29,230.97666931152344
+495238,ISRG,2020-09-30,236.51333618164065
+495239,ISRG,2020-10-01,236.83999633789065
+495240,ISRG,2020-10-02,232.0933380126953
+495241,ISRG,2020-10-05,235.8999938964844
+495242,ISRG,2020-10-06,233.0066680908203
+495243,ISRG,2020-10-07,240.0933380126953
+495244,ISRG,2020-10-08,241.0066680908203
+495245,ISRG,2020-10-09,246.06333923339844
+495246,ISRG,2020-10-12,251.88999938964844
+495247,ISRG,2020-10-13,251.7833404541016
+495248,ISRG,2020-10-14,250.3600006103516
+495249,ISRG,2020-10-15,247.0
+495250,ISRG,2020-10-16,250.8933258056641
+495251,ISRG,2020-10-19,245.3733367919922
+495252,ISRG,2020-10-20,244.3333282470703
+495253,ISRG,2020-10-21,242.82666015625
+495254,ISRG,2020-10-22,244.31333923339844
+495255,ISRG,2020-10-23,245.16000366210935
+495256,ISRG,2020-10-26,237.2566680908203
+495257,ISRG,2020-10-27,240.3000030517578
+495258,ISRG,2020-10-28,229.26666259765625
+495259,ISRG,2020-10-29,228.75999450683597
+495260,ISRG,2020-10-30,222.3600006103516
+495261,ISRG,2020-11-02,225.32666015625
+495262,ISRG,2020-11-03,227.3333282470703
+495263,ISRG,2020-11-04,236.5500030517578
+495264,ISRG,2020-11-05,242.75999450683597
+495265,ISRG,2020-11-06,244.6233367919922
+495266,ISRG,2020-11-09,257.8166809082031
+495267,ISRG,2020-11-10,249.8333282470703
+495268,ISRG,2020-11-11,245.8500061035156
+495269,ISRG,2020-11-12,246.92333984375
+495270,ISRG,2020-11-13,251.1266632080078
+495271,ISRG,2020-11-16,252.72999572753903
+495272,ISRG,2020-11-17,249.71665954589844
+495273,ISRG,2020-11-18,244.4600067138672
+495274,ISRG,2020-11-19,244.6499938964844
+495275,ISRG,2020-11-20,243.5800018310547
+495276,ISRG,2020-11-23,239.68333435058597
+495277,ISRG,2020-11-24,241.6133270263672
+495278,ISRG,2020-11-25,242.1233367919922
+495279,ISRG,2020-11-27,243.27333068847656
+495280,ISRG,2020-11-30,242.01666259765625
+495281,ISRG,2020-12-01,244.5500030517578
+495282,ISRG,2020-12-02,250.4266662597656
+495283,ISRG,2020-12-03,252.9066619873047
+495284,ISRG,2020-12-04,260.11334228515625
+495285,ISRG,2020-12-07,254.79666137695312
+495286,ISRG,2020-12-08,255.11666870117188
+495287,ISRG,2020-12-09,251.1699981689453
+495288,ISRG,2020-12-10,252.69000244140625
+495289,ISRG,2020-12-11,253.3333282470703
+495290,ISRG,2020-12-14,254.92999267578125
+495291,ISRG,2020-12-15,256.163330078125
+495292,ISRG,2020-12-16,255.35333251953125
+495293,ISRG,2020-12-17,259.9266662597656
+495294,ISRG,2020-12-18,263.0299987792969
+495295,ISRG,2020-12-21,263.0899963378906
+495296,ISRG,2020-12-22,271.75
+495297,ISRG,2020-12-23,269.8833312988281
+495298,ISRG,2020-12-24,269.0
+495299,ISRG,2020-12-28,268.3866577148437
+495300,ISRG,2020-12-29,271.3566589355469
+495301,ISRG,2020-12-30,271.76666259765625
+495302,ISRG,2020-12-31,272.70001220703125
+495303,ISRG,2021-01-04,266.6666564941406
+495304,ISRG,2021-01-05,268.3500061035156
+495305,ISRG,2021-01-06,264.2633361816406
+495306,ISRG,2021-01-07,269.4033203125
+495307,ISRG,2021-01-08,272.9166564941406
+495308,ISRG,2021-01-11,271.2166748046875
+495309,ISRG,2021-01-12,262.8099975585937
+495310,ISRG,2021-01-13,270.4833374023437
+495311,ISRG,2021-01-14,265.7133178710937
+495312,ISRG,2021-01-15,259.47332763671875
+495313,ISRG,2021-01-19,259.4700012207031
+495314,ISRG,2021-01-20,266.19000244140625
+495315,ISRG,2021-01-21,266.22332763671875
+495316,ISRG,2021-01-22,248.02667236328125
+495317,ISRG,2021-01-25,250.6699981689453
+495318,ISRG,2021-01-26,256.54998779296875
+495319,ISRG,2021-01-27,252.91000366210935
+495320,ISRG,2021-01-28,255.1199951171875
+495321,ISRG,2021-01-29,249.2133331298828
+495322,ISRG,2021-02-01,248.70333862304688
+495323,ISRG,2021-02-02,252.6133270263672
+495324,ISRG,2021-02-03,248.46665954589844
+495325,ISRG,2021-02-04,252.3500061035156
+495326,ISRG,2021-02-05,254.0833282470703
+495327,ISRG,2021-02-08,256.663330078125
+495328,ISRG,2021-02-09,259.7833251953125
+495329,ISRG,2021-02-10,262.6966552734375
+495330,ISRG,2021-02-11,266.27667236328125
+495331,ISRG,2021-02-12,269.2699890136719
+495332,ISRG,2021-02-16,263.9833374023437
+495333,ISRG,2021-02-17,260.0199890136719
+495334,ISRG,2021-02-18,255.8433380126953
+495335,ISRG,2021-02-19,250.0500030517578
+495336,ISRG,2021-02-22,247.13333129882807
+495337,ISRG,2021-02-23,248.23666381835935
+495338,ISRG,2021-02-24,252.90333557128903
+495339,ISRG,2021-02-25,247.26333618164065
+495340,ISRG,2021-02-26,245.6000061035156
+495341,ISRG,2021-03-01,253.07000732421875
+495342,ISRG,2021-03-02,250.0
+495343,ISRG,2021-03-03,242.38333129882807
+495344,ISRG,2021-03-04,236.38999938964844
+495345,ISRG,2021-03-05,237.7899932861328
+495346,ISRG,2021-03-08,228.3000030517578
+495347,ISRG,2021-03-09,234.26666259765625
+495348,ISRG,2021-03-10,239.9366607666016
+495349,ISRG,2021-03-11,244.0
+495350,ISRG,2021-03-12,244.663330078125
+495351,ISRG,2021-03-15,245.0200042724609
+495352,ISRG,2021-03-16,242.2100067138672
+495353,ISRG,2021-03-17,241.54666137695312
+495354,ISRG,2021-03-18,233.10667419433597
+495355,ISRG,2021-03-19,235.8300018310547
+495356,ISRG,2021-03-22,238.2433319091797
+495357,ISRG,2021-03-23,236.94000244140625
+495358,ISRG,2021-03-24,237.02333068847656
+495359,ISRG,2021-03-25,234.8333282470703
+495360,ISRG,2021-03-26,243.5833282470703
+495361,ISRG,2021-03-29,241.3166656494141
+495362,ISRG,2021-03-30,242.163330078125
+495363,ISRG,2021-03-31,246.31333923339844
+495364,ISRG,2021-04-01,249.1999969482422
+495365,ISRG,2021-04-05,255.30999755859372
+495366,ISRG,2021-04-06,255.61666870117188
+495367,ISRG,2021-04-07,253.67333984375
+495368,ISRG,2021-04-08,256.7833251953125
+495369,ISRG,2021-04-09,261.49334716796875
+495370,ISRG,2021-04-12,259.7533264160156
+495371,ISRG,2021-04-13,264.8233337402344
+495372,ISRG,2021-04-14,261.9433288574219
+495373,ISRG,2021-04-15,268.239990234375
+495374,ISRG,2021-04-16,270.8566589355469
+495375,ISRG,2021-04-19,270.39666748046875
+495376,ISRG,2021-04-20,270.3699951171875
+495377,ISRG,2021-04-21,297.1266784667969
+495378,ISRG,2021-04-22,286.5533447265625
+495379,ISRG,2021-04-23,291.84332275390625
+495380,ISRG,2021-04-26,288.64666748046875
+495381,ISRG,2021-04-27,287.1266784667969
+495382,ISRG,2021-04-28,289.5966796875
+495383,ISRG,2021-04-29,287.739990234375
+495384,ISRG,2021-04-30,288.3333435058594
+495385,ISRG,2021-05-03,289.1833190917969
+495386,ISRG,2021-05-04,282.9966735839844
+495387,ISRG,2021-05-05,279.4666748046875
+495388,ISRG,2021-05-06,280.82000732421875
+495389,ISRG,2021-05-07,285.6966552734375
+495390,ISRG,2021-05-10,278.2633361816406
+495391,ISRG,2021-05-11,278.9166564941406
+495392,ISRG,2021-05-12,270.5966796875
+495393,ISRG,2021-05-13,273.5299987792969
+495394,ISRG,2021-05-14,277.7933349609375
+495395,ISRG,2021-05-17,272.336669921875
+495396,ISRG,2021-05-18,271.5400085449219
+495397,ISRG,2021-05-19,272.32000732421875
+495398,ISRG,2021-05-20,277.5533447265625
+495399,ISRG,2021-05-21,274.9966735839844
+495400,ISRG,2021-05-24,278.3066711425781
+495401,ISRG,2021-05-25,282.0033264160156
+495402,ISRG,2021-05-26,279.7933349609375
+495403,ISRG,2021-05-27,278.1199951171875
+495404,ISRG,2021-05-28,280.7266540527344
+495405,ISRG,2021-06-01,278.67999267578125
+495406,ISRG,2021-06-02,273.8466796875
+495407,ISRG,2021-06-03,272.2166748046875
+495408,ISRG,2021-06-04,277.1499938964844
+495409,ISRG,2021-06-07,277.0400085449219
+495410,ISRG,2021-06-08,277.8900146484375
+495411,ISRG,2021-06-09,280.0799865722656
+495412,ISRG,2021-06-10,286.3800048828125
+495413,ISRG,2021-06-11,288.0899963378906
+495414,ISRG,2021-06-14,290.92999267578125
+495415,ISRG,2021-06-15,290.78668212890625
+495416,ISRG,2021-06-16,290.47332763671875
+495417,ISRG,2021-06-17,295.0033264160156
+495418,ISRG,2021-06-18,292.9533386230469
+495419,ISRG,2021-06-21,298.0
+495420,ISRG,2021-06-22,300.6533203125
+495421,ISRG,2021-06-23,301.8066711425781
+495422,ISRG,2021-06-24,301.5233459472656
+495423,ISRG,2021-06-25,302.7833251953125
+495424,ISRG,2021-06-28,304.1366577148437
+495425,ISRG,2021-06-29,306.9066772460937
+495426,ISRG,2021-06-30,306.5466613769531
+495427,ISRG,2021-07-01,309.1533203125
+495428,ISRG,2021-07-02,312.7200012207031
+495429,ISRG,2021-07-06,316.0133361816406
+495430,ISRG,2021-07-07,318.2300109863281
+495431,ISRG,2021-07-08,317.2900085449219
+495432,ISRG,2021-07-09,316.9266662597656
+495433,ISRG,2021-07-12,319.6833190917969
+495434,ISRG,2021-07-13,318.75
+495435,ISRG,2021-07-14,318.3599853515625
+495436,ISRG,2021-07-15,317.8866577148437
+495437,ISRG,2021-07-16,316.7033386230469
+495438,ISRG,2021-07-19,310.7300109863281
+495439,ISRG,2021-07-20,318.3500061035156
+495440,ISRG,2021-07-21,314.9800109863281
+495441,ISRG,2021-07-22,324.6300048828125
+495442,ISRG,2021-07-23,325.4866638183594
+495443,ISRG,2021-07-26,322.0333251953125
+495444,ISRG,2021-07-27,325.02667236328125
+495445,ISRG,2021-07-28,324.1666564941406
+495446,ISRG,2021-07-29,327.163330078125
+495447,ISRG,2021-07-30,330.4866638183594
+495448,ISRG,2021-08-02,330.8500061035156
+495449,ISRG,2021-08-03,333.2033386230469
+495450,ISRG,2021-08-04,330.2933349609375
+495451,ISRG,2021-08-05,339.70001220703125
+495452,ISRG,2021-08-06,343.3399963378906
+495453,ISRG,2021-08-09,344.0
+495454,ISRG,2021-08-10,331.8733215332031
+495455,ISRG,2021-08-11,331.8833312988281
+495456,ISRG,2021-08-12,333.3333435058594
+495457,ISRG,2021-08-13,334.3466796875
+495458,ISRG,2021-08-16,339.413330078125
+495459,ISRG,2021-08-17,345.0
+495460,ISRG,2021-08-18,346.4599914550781
+495461,ISRG,2021-08-19,351.8800048828125
+495462,ISRG,2021-08-20,347.94000244140625
+495463,ISRG,2021-08-23,348.67333984375
+495464,ISRG,2021-08-24,348.89666748046875
+495465,ISRG,2021-08-25,347.9866638183594
+495466,ISRG,2021-08-26,347.4166564941406
+495467,ISRG,2021-08-27,345.50665283203125
+495468,ISRG,2021-08-30,352.9700012207031
+495469,ISRG,2021-08-31,351.1866760253906
+495470,ISRG,2021-09-01,354.2366638183594
+495471,ISRG,2021-09-02,357.1766662597656
+495472,ISRG,2021-09-03,357.25665283203125
+495473,ISRG,2021-09-07,359.3866577148437
+495474,ISRG,2021-09-08,360.8533325195313
+495475,ISRG,2021-09-09,356.6700134277344
+495476,ISRG,2021-09-10,341.1566772460937
+495477,ISRG,2021-09-13,342.6066589355469
+495478,ISRG,2021-09-14,346.336669921875
+495479,ISRG,2021-09-15,348.50665283203125
+495480,ISRG,2021-09-16,344.6700134277344
+495481,ISRG,2021-09-17,345.75665283203125
+495482,ISRG,2021-09-20,337.9966735839844
+495483,ISRG,2021-09-21,338.0133361816406
+495484,ISRG,2021-09-22,342.8233337402344
+495485,ISRG,2021-09-23,348.2799987792969
+495486,ISRG,2021-09-24,347.77667236328125
+495487,ISRG,2021-09-27,337.9166564941406
+495488,ISRG,2021-09-28,330.8299865722656
+495489,ISRG,2021-09-29,330.7833251953125
+495490,ISRG,2021-09-30,331.3833312988281
+495491,ISRG,2021-10-01,336.5
+495492,ISRG,2021-10-04,323.5
+495493,ISRG,2021-10-05,330.07000732421875
+495494,ISRG,2021-10-06,334.94000244140625
+495495,ISRG,2021-10-07,338.3399963378906
+495496,ISRG,2021-10-08,328.5400085449219
+495497,ISRG,2021-10-11,324.17999267578125
+495498,ISRG,2021-10-12,324.45001220703125
+495499,ISRG,2021-10-13,326.0
+495500,ISRG,2021-10-14,330.95001220703125
+495501,ISRG,2021-10-15,331.5
+495502,ISRG,2021-10-18,332.29998779296875
+495503,ISRG,2021-10-19,336.29998779296875
+495504,ISRG,2021-10-20,339.79998779296875
+495505,ISRG,2021-10-21,339.6300048828125
+495506,ISRG,2021-10-22,341.5199890136719
+495507,ISRG,2021-10-25,343.5899963378906
+495508,ISRG,2021-10-26,348.70001220703125
+495509,ISRG,2021-10-27,348.9800109863281
+495510,ISRG,2021-10-28,355.6099853515625
+495511,ISRG,2021-10-29,361.1300048828125
+495512,ISRG,2021-11-01,355.0299987792969
+495513,ISRG,2021-11-02,360.3699951171875
+495514,ISRG,2021-11-03,361.489990234375
+495515,ISRG,2021-11-04,363.3200073242188
+495516,ISRG,2021-11-05,364.9500122070313
+495517,ISRG,2021-11-08,365.4200134277344
+495518,ISRG,2021-11-09,364.1499938964844
+495519,ISRG,2021-11-10,359.489990234375
+495520,ISRG,2021-11-11,350.7900085449219
+495521,ISRG,2021-11-12,354.92999267578125
+495522,ISRG,2021-11-15,353.5599975585937
+495523,ISRG,2021-11-16,361.1199951171875
+495524,ISRG,2021-11-17,361.4200134277344
+495525,ISRG,2021-11-18,359.20001220703125
+495526,ISRG,2021-11-19,348.6499938964844
+495527,ISRG,2021-11-22,340.7200012207031
+495528,ISRG,2021-11-23,335.8999938964844
+495529,ISRG,2021-11-24,339.4200134277344
+495530,ISRG,2021-11-26,329.2300109863281
+495531,ISRG,2021-11-29,334.739990234375
+495532,ISRG,2021-11-30,324.3399963378906
+495533,ISRG,2021-12-01,319.92999267578125
+495534,ISRG,2021-12-02,327.32000732421875
+495535,ISRG,2021-12-03,321.6300048828125
+495536,ISRG,2021-12-06,323.7699890136719
+495537,ISRG,2021-12-07,340.489990234375
+495538,ISRG,2021-12-08,340.79998779296875
+495539,ISRG,2021-12-09,340.3399963378906
+495540,ISRG,2021-12-10,344.9599914550781
+495541,ISRG,2021-12-13,340.3599853515625
+495542,ISRG,2021-12-14,328.239990234375
+495543,ISRG,2021-12-15,331.6600036621094
+495544,ISRG,2021-12-16,334.5299987792969
+495545,ISRG,2021-12-17,337.3999938964844
+495546,ISRG,2021-12-20,332.1099853515625
+495547,ISRG,2021-12-21,348.0899963378906
+495548,ISRG,2021-12-22,362.2099914550781
+495549,ISRG,2021-12-23,363.9400024414063
+495550,ISRG,2021-12-27,364.5799865722656
+495551,ISRG,2021-12-28,364.5400085449219
+495552,ISRG,2021-12-29,365.2699890136719
+495553,ISRG,2021-12-30,363.2999877929688
+495554,ISRG,2021-12-31,359.29998779296875
+495555,ISRG,2022-01-03,360.0
+495556,ISRG,2022-01-04,354.6300048828125
+495557,ISRG,2022-01-05,341.95001220703125
+495558,ISRG,2022-01-06,334.17999267578125
+495559,ISRG,2022-01-07,324.2900085449219
+495560,ISRG,2022-01-10,325.5299987792969
+495561,ISRG,2022-01-11,328.0199890136719
+495562,ISRG,2022-01-12,323.1600036621094
+495563,ISRG,2022-01-13,313.2099914550781
+495564,ISRG,2022-01-14,307.739990234375
+495565,ISRG,2022-01-18,295.489990234375
+495566,ISRG,2022-01-19,293.4599914550781
+495567,ISRG,2022-01-20,292.7300109863281
+495568,ISRG,2022-01-21,269.5299987792969
+495569,ISRG,2022-01-24,271.9800109863281
+495570,ISRG,2022-01-25,264.1400146484375
+495571,ISRG,2022-01-26,264.4599914550781
+495572,ISRG,2022-01-27,262.7699890136719
+495573,ISRG,2022-01-28,271.7900085449219
+495574,ISRG,2022-01-31,284.17999267578125
+495575,ISRG,2022-02-01,286.510009765625
+495576,ISRG,2022-02-02,292.94000244140625
+495577,ISRG,2022-02-03,285.6000061035156
+495578,ISRG,2022-02-04,285.7300109863281
+495579,ISRG,2022-02-07,284.8900146484375
+495580,ISRG,2022-02-08,283.3900146484375
+495581,ISRG,2022-02-09,292.17999267578125
+495582,ISRG,2022-02-10,292.489990234375
+495583,ISRG,2022-02-11,283.1600036621094
+495584,ISRG,2022-02-14,281.1400146484375
+495585,ISRG,2022-02-15,289.3099975585937
+495586,ISRG,2022-02-16,291.1400146484375
+495587,ISRG,2022-02-17,284.0799865722656
+495588,ISRG,2022-02-18,280.7799987792969
+495589,ISRG,2022-02-22,284.0
+495590,ISRG,2022-02-23,276.5
+495591,ISRG,2022-02-24,288.3800048828125
+495592,ISRG,2022-02-25,293.510009765625
+495593,ISRG,2022-02-28,290.3299865722656
+495594,ISRG,2022-03-01,291.54998779296875
+495595,ISRG,2022-03-02,299.010009765625
+495596,ISRG,2022-03-03,299.82000732421875
+495597,ISRG,2022-03-04,302.2799987792969
+495598,ISRG,2022-03-07,292.69000244140625
+495599,ISRG,2022-03-08,269.32000732421875
+495600,ISRG,2022-03-09,278.82000732421875
+495601,ISRG,2022-03-10,275.7200012207031
+495602,ISRG,2022-03-11,273.69000244140625
+495603,ISRG,2022-03-14,263.79998779296875
+495604,ISRG,2022-03-15,270.0
+495605,ISRG,2022-03-16,277.8500061035156
+495606,ISRG,2022-03-17,282.95001220703125
+495607,ISRG,2022-03-18,290.1099853515625
+495608,ISRG,2022-03-21,283.2799987792969
+495609,ISRG,2022-03-22,286.44000244140625
+495610,ISRG,2022-03-23,275.20001220703125
+495611,ISRG,2022-03-24,281.0799865722656
+495612,ISRG,2022-03-25,286.8699951171875
+495613,ISRG,2022-03-28,294.95001220703125
+495614,ISRG,2022-03-29,302.0
+495615,ISRG,2022-03-30,304.44000244140625
+495616,ISRG,2022-03-31,301.67999267578125
+495617,ISRG,2022-04-01,305.5400085449219
+495618,ISRG,2022-04-04,302.25
+495619,ISRG,2022-04-05,295.9200134277344
+495620,ISRG,2022-04-06,288.6700134277344
+495621,ISRG,2022-04-07,291.82000732421875
+495622,ISRG,2022-04-08,289.8599853515625
+495623,ISRG,2022-04-11,278.9599914550781
+495624,ISRG,2022-04-12,277.8500061035156
+495625,ISRG,2022-04-13,285.2200012207031
+495626,ISRG,2022-04-14,279.70001220703125
+495627,ISRG,2022-04-18,276.3500061035156
+495628,ISRG,2022-04-19,294.8599853515625
+495629,ISRG,2022-04-20,302.8999938964844
+495630,ISRG,2022-04-21,294.57000732421875
+495631,ISRG,2022-04-22,252.33999633789065
+495632,ISRG,2022-04-25,255.1199951171875
+495633,ISRG,2022-04-26,244.5200042724609
+495634,ISRG,2022-04-27,235.3500061035156
+495635,ISRG,2022-04-28,243.25999450683597
+495636,ISRG,2022-04-29,239.3000030517578
+495637,ISRG,2022-05-02,240.66000366210935
+495638,ISRG,2022-05-03,238.1100006103516
+495639,ISRG,2022-05-04,246.30999755859372
+495640,ISRG,2022-05-05,233.97999572753903
+495641,ISRG,2022-05-06,224.8500061035156
+495642,ISRG,2022-05-09,208.7100067138672
+495643,ISRG,2022-05-10,211.38999938964844
+495644,ISRG,2022-05-11,210.8699951171875
+495645,ISRG,2022-05-12,211.69000244140625
+495646,ISRG,2022-05-13,223.69000244140625
+495647,ISRG,2022-05-16,219.52999877929688
+495648,ISRG,2022-05-17,225.17999267578125
+495649,ISRG,2022-05-18,215.3500061035156
+495650,ISRG,2022-05-19,218.13999938964844
+495651,ISRG,2022-05-20,219.07000732421875
+495652,ISRG,2022-05-23,221.6100006103516
+495653,ISRG,2022-05-24,218.38999938964844
+495654,ISRG,2022-05-25,222.5800018310547
+495655,ISRG,2022-05-26,223.3000030517578
+495656,ISRG,2022-05-27,229.16000366210935
+495657,ISRG,2022-05-31,227.63999938964844
+495658,ISRG,2022-06-01,216.38999938964844
+495659,ISRG,2022-06-02,227.2100067138672
+495660,ISRG,2022-06-03,217.7899932861328
+495661,ISRG,2022-06-06,216.42999267578125
+495662,ISRG,2022-06-07,221.9499969482422
+495663,ISRG,2022-06-08,218.6000061035156
+495664,ISRG,2022-06-09,209.9499969482422
+495665,ISRG,2022-06-10,205.2700042724609
+495666,ISRG,2022-06-13,194.97000122070312
+495667,ISRG,2022-06-14,191.1000061035156
+495668,ISRG,2022-06-15,196.1300048828125
+495669,ISRG,2022-06-16,190.7100067138672
+495670,ISRG,2022-06-17,192.0800018310547
+495671,ISRG,2022-06-21,194.32000732421875
+495672,ISRG,2022-06-22,200.6199951171875
+495673,ISRG,2022-06-23,204.5
+495674,ISRG,2022-06-24,209.6699981689453
+495675,ISRG,2022-06-27,207.94000244140625
+495676,ISRG,2022-06-28,201.9900054931641
+495677,ISRG,2022-06-29,202.58999633789065
+495678,ISRG,2022-06-30,200.7100067138672
+495679,ISRG,2022-07-01,206.1000061035156
+495680,ISRG,2022-07-05,206.75
+495681,ISRG,2022-07-06,205.3500061035156
+495682,ISRG,2022-07-07,208.7100067138672
+495683,ISRG,2022-07-08,208.80999755859372
+495684,ISRG,2022-07-11,205.72000122070312
+495685,ISRG,2022-07-12,202.1300048828125
+495686,ISRG,2022-07-13,202.05999755859372
+495687,ISRG,2022-07-14,204.30999755859372
+495688,ISRG,2022-07-15,210.9199981689453
+495689,ISRG,2022-07-18,206.25999450683597
+495690,ISRG,2022-07-19,214.44000244140625
+495691,ISRG,2022-07-20,219.22000122070312
+495692,ISRG,2022-07-21,224.75
+495693,ISRG,2022-07-22,211.8500061035156
+495694,ISRG,2022-07-25,219.1699981689453
+495695,ISRG,2022-07-26,216.7899932861328
+495696,ISRG,2022-07-27,225.33999633789065
+495697,ISRG,2022-07-28,230.5399932861328
+495698,ISRG,2022-07-29,230.1699981689453
+495699,ISRG,2022-08-01,228.5399932861328
+495700,ISRG,2022-08-02,238.47999572753903
+495701,ISRG,2022-08-03,242.17999267578125
+495702,ISRG,2022-08-04,242.4600067138672
+495703,ISRG,2022-08-05,240.32000732421875
+495704,ISRG,2022-08-08,239.1300048828125
+495705,ISRG,2022-08-09,232.8800048828125
+495706,ISRG,2022-08-10,237.8500061035156
+495707,ISRG,2022-08-11,236.0200042724609
+495708,ISRG,2022-08-12,238.3699951171875
+495709,ISRG,2022-08-15,238.25999450683597
+495710,ISRG,2022-08-16,233.7100067138672
+495711,ISRG,2022-08-17,229.7100067138672
+495712,ISRG,2022-08-18,229.58999633789065
+495713,ISRG,2022-08-19,224.77999877929688
+495714,ISRG,2022-08-22,218.5399932861328
+495715,ISRG,2022-08-23,216.80999755859372
+495716,ISRG,2022-08-24,220.47000122070312
+495717,ISRG,2022-08-25,225.0200042724609
+495718,ISRG,2022-08-26,211.08999633789065
+495719,ISRG,2022-08-29,208.8999938964844
+495720,ISRG,2022-08-30,206.5
+495721,ISRG,2022-08-31,205.7400054931641
+495722,ISRG,2022-09-01,206.1100006103516
+495723,ISRG,2022-09-02,203.6699981689453
+495724,ISRG,2022-09-06,202.3000030517578
+495725,ISRG,2022-09-07,210.8699951171875
+495726,ISRG,2022-09-08,214.77999877929688
+495727,ISRG,2022-09-09,221.32000732421875
+495728,ISRG,2022-09-12,222.0200042724609
+495729,ISRG,2022-09-13,211.3999938964844
+495730,ISRG,2022-09-14,210.77999877929688
+495731,ISRG,2022-09-15,209.6199951171875
+495732,ISRG,2022-09-16,206.27999877929688
+495733,ISRG,2022-09-19,202.2100067138672
+495734,ISRG,2022-09-20,199.5500030517578
+495735,ISRG,2022-09-21,195.0399932861328
+495736,ISRG,2022-09-22,191.0800018310547
+495737,ISRG,2022-09-23,190.5200042724609
+495738,ISRG,2022-09-26,187.92999267578125
+495739,ISRG,2022-09-27,186.3800048828125
+495740,ISRG,2022-09-28,192.3999938964844
+495741,ISRG,2022-09-29,189.05999755859372
+495742,ISRG,2022-09-30,187.44000244140625
+495743,ISRG,2022-10-03,193.3600006103516
+495744,ISRG,2022-10-04,201.5399932861328
+495745,ISRG,2022-10-05,201.3800048828125
+495746,ISRG,2022-10-06,197.6999969482422
+495747,ISRG,2022-10-07,188.67999267578125
+495748,ISRG,2022-10-10,186.5500030517578
+495749,ISRG,2022-10-11,185.8999938964844
+495750,ISRG,2022-10-12,186.33999633789065
+495751,ISRG,2022-10-13,190.3800048828125
+495752,ISRG,2022-10-14,183.05999755859372
+495753,ISRG,2022-10-17,190.1199951171875
+495754,ISRG,2022-10-18,193.72999572753903
+495755,ISRG,2022-10-19,211.13999938964844
+495756,ISRG,2022-10-20,212.0
+495757,ISRG,2022-10-21,218.4900054931641
+495758,ISRG,2022-10-24,220.2700042724609
+495759,ISRG,2022-10-25,237.8699951171875
+495760,ISRG,2022-10-26,241.66000366210935
+495761,ISRG,2022-10-27,241.69000244140625
+495762,ISRG,2022-10-28,244.16000366210935
+495763,ISRG,2022-10-31,246.47000122070312
+495764,ISRG,2022-11-01,246.8600006103516
+495765,ISRG,2022-11-02,236.1300048828125
+495766,ISRG,2022-11-03,234.19000244140625
+495767,ISRG,2022-11-04,239.52999877929688
+495768,ISRG,2022-11-07,242.3300018310547
+495769,ISRG,2022-11-08,240.6999969482422
+495770,ISRG,2022-11-09,236.1300048828125
+495771,ISRG,2022-11-10,257.8599853515625
+495772,ISRG,2022-11-11,265.0799865722656
+495773,ISRG,2022-11-14,259.44000244140625
+495774,ISRG,2022-11-15,264.17999267578125
+495775,ISRG,2022-11-16,263.0400085449219
+495776,ISRG,2022-11-17,260.7699890136719
+495777,ISRG,2022-11-18,262.1099853515625
+495778,ISRG,2022-11-21,260.3500061035156
+495779,ISRG,2022-11-22,262.8999938964844
+495780,ISRG,2022-11-23,264.45001220703125
+495781,ISRG,2022-11-25,265.1300048828125
+495782,ISRG,2022-11-28,262.6400146484375
+495783,ISRG,2022-11-29,258.79998779296875
+495784,ISRG,2022-11-30,270.3900146484375
+495785,ISRG,2022-12-01,274.489990234375
+495786,ISRG,2022-12-02,272.25
+495787,ISRG,2022-12-05,269.7200012207031
+495788,ISRG,2022-12-06,266.3099975585937
+495789,ISRG,2022-12-07,267.9599914550781
+495790,ISRG,2022-12-08,272.0199890136719
+495791,ISRG,2022-12-09,270.6000061035156
+495792,ISRG,2022-12-12,273.8399963378906
+495793,ISRG,2022-12-13,281.739990234375
+495794,ISRG,2022-12-14,280.6499938964844
+495795,ISRG,2022-12-15,267.29998779296875
+495796,ISRG,2022-12-16,264.67999267578125
+495797,ISRG,2022-12-19,261.010009765625
+495798,ISRG,2022-12-20,261.79998779296875
+495799,ISRG,2022-12-21,266.1600036621094
+495800,ISRG,2022-12-22,263.6099853515625
+495801,ISRG,2022-12-23,262.6600036621094
+495802,ISRG,2022-12-27,263.9700012207031
+495803,ISRG,2022-12-28,261.6499938964844
+495804,ISRG,2022-12-29,267.7900085449219
+495805,ISRG,2022-12-30,265.3500061035156
+495806,ISRG,2023-01-03,265.6300048828125
+495807,ISRG,2023-01-04,270.0
+495808,ISRG,2023-01-05,268.6199951171875
+495809,ISRG,2023-01-06,270.3900146484375
+495810,ISRG,2023-01-09,264.92999267578125
+495811,ISRG,2023-01-10,271.3599853515625
+495812,ISRG,2023-01-11,259.9599914550781
+495813,ISRG,2023-01-12,256.94000244140625
+495814,ISRG,2023-01-13,258.8999938964844
+495815,ISRG,2023-01-17,261.7300109863281
+495816,ISRG,2023-01-18,256.3500061035156
+495817,ISRG,2023-01-19,252.5
+495818,ISRG,2023-01-20,256.7699890136719
+495819,ISRG,2023-01-23,255.97999572753903
+495820,ISRG,2023-01-24,257.9800109863281
+495821,ISRG,2023-01-25,243.8000030517578
+495822,ISRG,2023-01-26,250.5500030517578
+495823,ISRG,2023-01-27,247.25999450683597
+495824,ISRG,2023-01-30,242.22999572753903
+495825,ISRG,2023-01-31,245.69000244140625
+495826,ISRG,2023-02-01,251.19000244140625
+495827,ISRG,2023-02-02,260.8999938964844
+495828,ISRG,2023-02-03,254.67999267578125
+495829,ISRG,2023-02-06,248.97999572753903
+495830,ISRG,2023-02-07,253.05999755859372
+495831,ISRG,2023-02-08,248.8500061035156
+495832,ISRG,2023-02-09,244.17999267578125
+495833,ISRG,2023-02-10,245.2700042724609
+495834,ISRG,2023-02-13,245.1300048828125
+495835,ISRG,2023-02-14,241.08999633789065
+495836,ISRG,2023-02-15,244.7700042724609
+495837,ISRG,2023-02-16,240.16000366210935
+495838,ISRG,2023-02-17,238.91000366210935
+495839,ISRG,2023-02-21,233.5800018310547
+495840,ISRG,2023-02-22,233.5500030517578
+495841,ISRG,2023-02-23,234.8999938964844
+495842,ISRG,2023-02-24,231.0500030517578
+495843,ISRG,2023-02-27,231.7400054931641
+495844,ISRG,2023-02-28,229.38999938964844
+495845,ISRG,2023-03-01,227.3300018310547
+495846,ISRG,2023-03-02,228.8999938964844
+495847,ISRG,2023-03-03,234.8699951171875
+495848,ISRG,2023-03-06,234.8500061035156
+495849,ISRG,2023-03-07,230.7100067138672
+495850,ISRG,2023-03-08,231.08999633789065
+495851,ISRG,2023-03-09,228.57000732421875
+495852,ISRG,2023-03-10,224.75
+495853,ISRG,2023-03-13,227.77999877929688
+495854,ISRG,2023-03-14,235.27999877929688
+495855,ISRG,2023-03-15,234.17999267578125
+495856,ISRG,2023-03-16,240.5
+495857,ISRG,2023-03-17,237.8000030517578
+495858,ISRG,2023-03-20,240.5
+495859,ISRG,2023-03-21,246.67999267578125
+495860,ISRG,2023-03-22,240.80999755859372
+495861,ISRG,2023-03-23,244.47000122070312
+495862,ISRG,2023-03-24,256.4200134277344
+495863,ISRG,2023-03-27,252.57000732421875
+495864,ISRG,2023-03-28,249.4900054931641
+495865,ISRG,2023-03-29,250.75999450683597
+495866,ISRG,2023-03-30,251.3000030517578
+495867,ISRG,2023-03-31,255.47000122070312
+495868,ISRG,2023-04-03,253.52999877929688
+495869,ISRG,2023-04-04,254.7100067138672
+495870,ISRG,2023-04-05,257.989990234375
+495871,ISRG,2023-04-06,256.8999938964844
+495872,ISRG,2023-04-10,258.94000244140625
+495873,ISRG,2023-04-11,262.7699890136719
+495874,ISRG,2023-04-12,261.7699890136719
+495875,ISRG,2023-04-13,266.5599975585937
+495876,ISRG,2023-04-14,267.0199890136719
+495877,ISRG,2023-04-17,268.8900146484375
+495878,ISRG,2023-04-18,269.2799987792969
+495879,ISRG,2023-04-19,298.57000732421875
+495880,ISRG,2023-04-20,297.4100036621094
+495881,ISRG,2023-04-21,300.2200012207031
+495882,ISRG,2023-04-24,300.4599914550781
+495883,ISRG,2023-04-25,294.9700012207031
+495884,ISRG,2023-04-26,294.9599914550781
+495885,ISRG,2023-04-27,295.9200134277344
+495886,ISRG,2023-04-28,301.2200012207031
+495887,ISRG,2023-05-01,303.0199890136719
+495888,ISRG,2023-05-02,301.2200012207031
+495889,ISRG,2023-05-03,305.0599975585937
+495890,ISRG,2023-05-04,303.2099914550781
+495891,ISRG,2023-05-05,304.8800048828125
+495892,ISRG,2023-05-08,303.0899963378906
+495893,ISRG,2023-05-09,301.54998779296875
+495894,ISRG,2023-05-10,302.5899963378906
+495895,ISRG,2023-05-11,303.4700012207031
+495896,ISRG,2023-05-12,305.2699890136719
+495897,INTC,1980-03-17,0.3255209922790527
+495898,INTC,1980-03-18,0.3229170143604278
+495899,INTC,1980-03-19,0.3307290077209472
+495900,INTC,1980-03-20,0.3294270038604736
+495901,INTC,1980-03-21,0.3177079856395721
+495902,INTC,1980-03-24,0.3111979961395263
+495903,INTC,1980-03-25,0.3125
+495904,INTC,1980-03-26,0.3098959922790527
+495905,INTC,1980-03-27,0.2994790077209472
+495906,INTC,1980-03-28,0.3111979961395263
+495907,INTC,1980-03-31,0.3216150104999542
+495908,INTC,1980-04-01,0.3229170143604278
+495909,INTC,1980-04-02,0.3255209922790527
+495910,INTC,1980-04-03,0.3190099895000458
+495911,INTC,1980-04-07,0.3111979961395263
+495912,INTC,1980-04-08,0.3125
+495913,INTC,1980-04-09,0.3059900104999542
+495914,INTC,1980-04-10,0.3046880066394806
+495915,INTC,1980-04-11,0.3046880066394806
+495916,INTC,1980-04-14,0.3072920143604278
+495917,INTC,1980-04-15,0.3033849895000458
+495918,INTC,1980-04-16,0.2916670143604278
+495919,INTC,1980-04-17,0.2864579856395721
+495920,INTC,1980-04-18,0.2903650104999542
+495921,INTC,1980-04-21,0.2877599895000458
+495922,INTC,1980-04-22,0.3007810115814209
+495923,INTC,1980-04-23,0.3190099895000458
+495924,INTC,1980-04-24,0.3203130066394806
+495925,INTC,1980-04-25,0.3151040077209472
+495926,INTC,1980-04-28,0.3125
+495927,INTC,1980-04-29,0.3151040077209472
+495928,INTC,1980-04-30,0.3190099895000458
+495929,INTC,1980-05-01,0.3203130066394806
+495930,INTC,1980-05-02,0.3255209922790527
+495931,INTC,1980-05-05,0.3294270038604736
+495932,INTC,1980-05-06,0.328125
+495933,INTC,1980-05-07,0.328125
+495934,INTC,1980-05-08,0.3242189884185791
+495935,INTC,1980-05-09,0.328125
+495936,INTC,1980-05-12,0.3268229961395263
+495937,INTC,1980-05-13,0.3333329856395721
+495938,INTC,1980-05-14,0.3385420143604278
+495939,INTC,1980-05-15,0.3411459922790527
+495940,INTC,1980-05-16,0.3450520038604736
+495941,INTC,1980-05-19,0.3463540077209472
+495942,INTC,1980-05-20,0.3424479961395263
+495943,INTC,1980-05-21,0.3346349895000458
+495944,INTC,1980-05-22,0.3307290077209472
+495945,INTC,1980-05-23,0.3424479961395263
+495946,INTC,1980-05-27,0.3411459922790527
+495947,INTC,1980-05-28,0.3489579856395721
+495948,INTC,1980-05-29,0.3489579856395721
+495949,INTC,1980-05-30,0.3541670143604278
+495950,INTC,1980-06-02,0.3554689884185791
+495951,INTC,1980-06-03,0.3463540077209472
+495952,INTC,1980-06-04,0.3515630066394806
+495953,INTC,1980-06-05,0.3515630066394806
+495954,INTC,1980-06-06,0.3489579856395721
+495955,INTC,1980-06-09,0.3463540077209472
+495956,INTC,1980-06-10,0.3502599895000458
+495957,INTC,1980-06-11,0.3541670143604278
+495958,INTC,1980-06-12,0.3489579856395721
+495959,INTC,1980-06-13,0.3489579856395721
+495960,INTC,1980-06-16,0.3489579856395721
+495961,INTC,1980-06-17,0.3476560115814209
+495962,INTC,1980-06-18,0.3450520038604736
+495963,INTC,1980-06-19,0.3385420143604278
+495964,INTC,1980-06-20,0.3398439884185791
+495965,INTC,1980-06-23,0.3398439884185791
+495966,INTC,1980-06-24,0.3398439884185791
+495967,INTC,1980-06-25,0.34375
+495968,INTC,1980-06-26,0.34375
+495969,INTC,1980-06-27,0.3450520038604736
+495970,INTC,1980-06-30,0.3424479961395263
+495971,INTC,1980-07-01,0.3476560115814209
+495972,INTC,1980-07-02,0.3502599895000458
+495973,INTC,1980-07-03,0.3528650104999542
+495974,INTC,1980-07-07,0.3658849895000458
+495975,INTC,1980-07-08,0.3736979961395263
+495976,INTC,1980-07-09,0.3736979961395263
+495977,INTC,1980-07-10,0.3789060115814209
+495978,INTC,1980-07-11,0.3776040077209472
+495979,INTC,1980-07-14,0.3815099895000458
+495980,INTC,1980-07-15,0.3932290077209472
+495981,INTC,1980-07-16,0.3997400104999542
+495982,INTC,1980-07-17,0.4088540077209472
+495983,INTC,1980-07-18,0.4192709922790527
+495984,INTC,1980-07-21,0.4192709922790527
+495985,INTC,1980-07-22,0.4140630066394806
+495986,INTC,1980-07-23,0.4101560115814209
+495987,INTC,1980-07-24,0.4075520038604736
+495988,INTC,1980-07-25,0.4036459922790527
+495989,INTC,1980-07-28,0.4075520038604736
+495990,INTC,1980-07-29,0.4257810115814209
+495991,INTC,1980-07-30,0.4388020038604736
+495992,INTC,1980-07-31,0.4414060115814209
+495993,INTC,1980-08-01,0.4348959922790527
+495994,INTC,1980-08-04,0.4414060115814209
+495995,INTC,1980-08-05,0.4440099895000458
+495996,INTC,1980-08-06,0.4401040077209472
+495997,INTC,1980-08-07,0.4453130066394806
+495998,INTC,1980-08-08,0.4518229961395263
+495999,INTC,1980-08-11,0.4804689884185791
+496000,INTC,1980-08-12,0.4817709922790527
+496001,INTC,1980-08-13,0.4726560115814209
+496002,INTC,1980-08-14,0.4726560115814209
+496003,INTC,1980-08-15,0.4661459922790527
+496004,INTC,1980-08-18,0.453125
+496005,INTC,1980-08-19,0.4466150104999542
+496006,INTC,1980-08-20,0.4557290077209472
+496007,INTC,1980-08-21,0.4609380066394806
+496008,INTC,1980-08-22,0.4635420143604278
+496009,INTC,1980-08-25,0.4635420143604278
+496010,INTC,1980-08-26,0.4635420143604278
+496011,INTC,1980-08-27,0.4622400104999542
+496012,INTC,1980-08-28,0.4583329856395721
+496013,INTC,1980-08-29,0.4557290077209472
+496014,INTC,1980-09-02,0.4622400104999542
+496015,INTC,1980-09-03,0.4765630066394806
+496016,INTC,1980-09-04,0.4804689884185791
+496017,INTC,1980-09-05,0.4778650104999542
+496018,INTC,1980-09-08,0.4648439884185791
+496019,INTC,1980-09-09,0.4661459922790527
+496020,INTC,1980-09-10,0.4609380066394806
+496021,INTC,1980-09-11,0.4635420143604278
+496022,INTC,1980-09-12,0.4622400104999542
+496023,INTC,1980-09-15,0.4570310115814209
+496024,INTC,1980-09-16,0.4700520038604736
+496025,INTC,1980-09-17,0.4908849895000458
+496026,INTC,1980-09-18,0.4921880066394806
+496027,INTC,1980-09-19,0.4960939884185791
+496028,INTC,1980-09-22,0.4882810115814209
+496029,INTC,1980-09-23,0.4700520038604736
+496030,INTC,1980-09-24,0.4648439884185791
+496031,INTC,1980-09-25,0.4596349895000458
+496032,INTC,1980-09-26,0.453125
+496033,INTC,1980-09-29,0.4544270038604736
+496034,INTC,1980-09-30,0.4635420143604278
+496035,INTC,1980-10-01,0.46875
+496036,INTC,1980-10-02,0.4674479961395263
+496037,INTC,1980-10-03,0.4830729961395263
+496038,INTC,1980-10-06,0.5130209922790527
+496039,INTC,1980-10-07,0.5143229961395264
+496040,INTC,1980-10-08,0.5039060115814209
+496041,INTC,1980-10-09,0.5026040077209473
+496042,INTC,1980-10-10,0.4973959922790527
+496043,INTC,1980-10-13,0.5
+496044,INTC,1980-10-14,0.5026040077209473
+496045,INTC,1980-10-15,0.5130209922790527
+496046,INTC,1980-10-16,0.5104169845581055
+496047,INTC,1980-10-17,0.5052080154418945
+496048,INTC,1980-10-20,0.5
+496049,INTC,1980-10-21,0.4947920143604278
+496050,INTC,1980-10-22,0.5
+496051,INTC,1980-10-23,0.4895829856395721
+496052,INTC,1980-10-24,0.4791670143604278
+496053,INTC,1980-10-27,0.453125
+496054,INTC,1980-10-28,0.4661459922790527
+496055,INTC,1980-10-29,0.4765630066394806
+496056,INTC,1980-10-30,0.4270829856395721
+496057,INTC,1980-10-31,0.4375
+496058,INTC,1980-11-03,0.4375
+496059,INTC,1980-11-05,0.46875
+496060,INTC,1980-11-06,0.4401040077209472
+496061,INTC,1980-11-07,0.4479170143604278
+496062,INTC,1980-11-10,0.4453130066394806
+496063,INTC,1980-11-11,0.453125
+496064,INTC,1980-11-12,0.46875
+496065,INTC,1980-11-13,0.4791670143604278
+496066,INTC,1980-11-14,0.5
+496067,INTC,1980-11-17,0.5026040077209473
+496068,INTC,1980-11-18,0.515625
+496069,INTC,1980-11-19,0.5078129768371582
+496070,INTC,1980-11-20,0.5026040077209473
+496071,INTC,1980-11-21,0.4947920143604278
+496072,INTC,1980-11-24,0.4869790077209472
+496073,INTC,1980-11-25,0.4869790077209472
+496074,INTC,1980-11-26,0.4895829856395721
+496075,INTC,1980-11-28,0.484375
+496076,INTC,1980-12-01,0.4479170143604278
+496077,INTC,1980-12-02,0.4479170143604278
+496078,INTC,1980-12-03,0.453125
+496079,INTC,1980-12-04,0.4622400104999542
+496080,INTC,1980-12-05,0.4322920143604278
+496081,INTC,1980-12-08,0.4166670143604278
+496082,INTC,1980-12-09,0.4348959922790527
+496083,INTC,1980-12-10,0.4296880066394806
+496084,INTC,1980-12-11,0.4166670143604278
+496085,INTC,1980-12-12,0.4296880066394806
+496086,INTC,1980-12-15,0.4296880066394806
+496087,INTC,1980-12-16,0.4322920143604278
+496088,INTC,1980-12-17,0.4244790077209472
+496089,INTC,1980-12-18,0.421875
+496090,INTC,1980-12-19,0.4010420143604278
+496091,INTC,1980-12-22,0.4010420143604278
+496092,INTC,1980-12-23,0.4088540077209472
+496093,INTC,1980-12-24,0.4166670143604278
+496094,INTC,1980-12-26,0.4270829856395721
+496095,INTC,1980-12-29,0.4140630066394806
+496096,INTC,1980-12-30,0.4192709922790527
+496097,INTC,1980-12-31,0.4192709922790527
+496098,INTC,1981-01-02,0.4192709922790527
+496099,INTC,1981-01-05,0.4348959922790527
+496100,INTC,1981-01-06,0.4244790077209472
+496101,INTC,1981-01-07,0.4114579856395721
+496102,INTC,1981-01-08,0.4036459922790527
+496103,INTC,1981-01-09,0.4036459922790527
+496104,INTC,1981-01-12,0.3958329856395721
+496105,INTC,1981-01-13,0.3932290077209472
+496106,INTC,1981-01-14,0.3958329856395721
+496107,INTC,1981-01-15,0.3984380066394806
+496108,INTC,1981-01-16,0.4166670143604278
+496109,INTC,1981-01-19,0.4166670143604278
+496110,INTC,1981-01-20,0.4036459922790527
+496111,INTC,1981-01-21,0.4010420143604278
+496112,INTC,1981-01-22,0.4010420143604278
+496113,INTC,1981-01-23,0.4088540077209472
+496114,INTC,1981-01-26,0.3984380066394806
+496115,INTC,1981-01-27,0.3958329856395721
+496116,INTC,1981-01-28,0.3958329856395721
+496117,INTC,1981-01-29,0.3958329856395721
+496118,INTC,1981-01-30,0.3880209922790527
+496119,INTC,1981-02-02,0.375
+496120,INTC,1981-02-03,0.390625
+496121,INTC,1981-02-04,0.4010420143604278
+496122,INTC,1981-02-05,0.4114579856395721
+496123,INTC,1981-02-06,0.4166670143604278
+496124,INTC,1981-02-09,0.4166670143604278
+496125,INTC,1981-02-10,0.421875
+496126,INTC,1981-02-11,0.4140630066394806
+496127,INTC,1981-02-12,0.4010420143604278
+496128,INTC,1981-02-13,0.4010420143604278
+496129,INTC,1981-02-17,0.4114579856395721
+496130,INTC,1981-02-18,0.4140630066394806
+496131,INTC,1981-02-19,0.4140630066394806
+496132,INTC,1981-02-20,0.3958329856395721
+496133,INTC,1981-02-23,0.390625
+496134,INTC,1981-02-24,0.3880209922790527
+496135,INTC,1981-02-25,0.3489579856395721
+496136,INTC,1981-02-26,0.34375
+496137,INTC,1981-02-27,0.3645829856395721
+496138,INTC,1981-03-02,0.375
+496139,INTC,1981-03-03,0.3671880066394806
+496140,INTC,1981-03-04,0.3619790077209472
+496141,INTC,1981-03-05,0.3515630066394806
+496142,INTC,1981-03-06,0.3515630066394806
+496143,INTC,1981-03-09,0.3515630066394806
+496144,INTC,1981-03-10,0.3567709922790527
+496145,INTC,1981-03-11,0.3411459922790527
+496146,INTC,1981-03-12,0.359375
+496147,INTC,1981-03-13,0.3645829856395721
+496148,INTC,1981-03-16,0.3671880066394806
+496149,INTC,1981-03-17,0.3515630066394806
+496150,INTC,1981-03-18,0.3567709922790527
+496151,INTC,1981-03-19,0.3541670143604278
+496152,INTC,1981-03-20,0.3645829856395721
+496153,INTC,1981-03-23,0.3671880066394806
+496154,INTC,1981-03-24,0.3697920143604278
+496155,INTC,1981-03-25,0.3854170143604278
+496156,INTC,1981-03-26,0.3802079856395721
+496157,INTC,1981-03-27,0.3802079856395721
+496158,INTC,1981-03-30,0.3802079856395721
+496159,INTC,1981-03-31,0.3776040077209472
+496160,INTC,1981-04-01,0.3802079856395721
+496161,INTC,1981-04-02,0.3828130066394806
+496162,INTC,1981-04-03,0.3776040077209472
+496163,INTC,1981-04-06,0.375
+496164,INTC,1981-04-07,0.3671880066394806
+496165,INTC,1981-04-08,0.3697920143604278
+496166,INTC,1981-04-09,0.3671880066394806
+496167,INTC,1981-04-10,0.375
+496168,INTC,1981-04-13,0.3984380066394806
+496169,INTC,1981-04-14,0.4010420143604278
+496170,INTC,1981-04-15,0.4036459922790527
+496171,INTC,1981-04-16,0.4088540077209472
+496172,INTC,1981-04-20,0.4088540077209472
+496173,INTC,1981-04-21,0.4166670143604278
+496174,INTC,1981-04-22,0.421875
+496175,INTC,1981-04-23,0.4140630066394806
+496176,INTC,1981-04-24,0.4166670143604278
+496177,INTC,1981-04-27,0.4088540077209472
+496178,INTC,1981-04-28,0.4036459922790527
+496179,INTC,1981-04-29,0.3984380066394806
+496180,INTC,1981-04-30,0.3932290077209472
+496181,INTC,1981-05-01,0.390625
+496182,INTC,1981-05-04,0.3828130066394806
+496183,INTC,1981-05-05,0.3802079856395721
+496184,INTC,1981-05-06,0.3802079856395721
+496185,INTC,1981-05-07,0.3802079856395721
+496186,INTC,1981-05-08,0.3802079856395721
+496187,INTC,1981-05-11,0.3697920143604278
+496188,INTC,1981-05-12,0.3697920143604278
+496189,INTC,1981-05-13,0.3671880066394806
+496190,INTC,1981-05-14,0.375
+496191,INTC,1981-05-15,0.3776040077209472
+496192,INTC,1981-05-18,0.3776040077209472
+496193,INTC,1981-05-19,0.3723959922790527
+496194,INTC,1981-05-20,0.3880209922790527
+496195,INTC,1981-05-21,0.390625
+496196,INTC,1981-05-22,0.3932290077209472
+496197,INTC,1981-05-26,0.40625
+496198,INTC,1981-05-27,0.4270829856395721
+496199,INTC,1981-05-28,0.4322920143604278
+496200,INTC,1981-05-29,0.4270829856395721
+496201,INTC,1981-06-01,0.4192709922790527
+496202,INTC,1981-06-02,0.4036459922790527
+496203,INTC,1981-06-03,0.3958329856395721
+496204,INTC,1981-06-04,0.3880209922790527
+496205,INTC,1981-06-05,0.3854170143604278
+496206,INTC,1981-06-08,0.3802079856395721
+496207,INTC,1981-06-09,0.3776040077209472
+496208,INTC,1981-06-10,0.375
+496209,INTC,1981-06-11,0.3854170143604278
+496210,INTC,1981-06-12,0.390625
+496211,INTC,1981-06-15,0.3802079856395721
+496212,INTC,1981-06-16,0.3697920143604278
+496213,INTC,1981-06-17,0.3697920143604278
+496214,INTC,1981-06-18,0.3619790077209472
+496215,INTC,1981-06-19,0.3645829856395721
+496216,INTC,1981-06-22,0.3619790077209472
+496217,INTC,1981-06-23,0.3671880066394806
+496218,INTC,1981-06-24,0.3671880066394806
+496219,INTC,1981-06-25,0.3619790077209472
+496220,INTC,1981-06-26,0.390625
+496221,INTC,1981-06-29,0.3932290077209472
+496222,INTC,1981-06-30,0.375
+496223,INTC,1981-07-01,0.3671880066394806
+496224,INTC,1981-07-02,0.3515630066394806
+496225,INTC,1981-07-06,0.3489579856395721
+496226,INTC,1981-07-07,0.3385420143604278
+496227,INTC,1981-07-08,0.3411459922790527
+496228,INTC,1981-07-09,0.3489579856395721
+496229,INTC,1981-07-10,0.3567709922790527
+496230,INTC,1981-07-13,0.3567709922790527
+496231,INTC,1981-07-14,0.3515630066394806
+496232,INTC,1981-07-15,0.359375
+496233,INTC,1981-07-16,0.3723959922790527
+496234,INTC,1981-07-17,0.375
+496235,INTC,1981-07-20,0.359375
+496236,INTC,1981-07-21,0.3489579856395721
+496237,INTC,1981-07-22,0.34375
+496238,INTC,1981-07-23,0.3489579856395721
+496239,INTC,1981-07-24,0.3489579856395721
+496240,INTC,1981-07-27,0.359375
+496241,INTC,1981-07-28,0.3515630066394806
+496242,INTC,1981-07-29,0.3515630066394806
+496243,INTC,1981-07-30,0.3463540077209472
+496244,INTC,1981-07-31,0.3515630066394806
+496245,INTC,1981-08-03,0.3463540077209472
+496246,INTC,1981-08-04,0.3385420143604278
+496247,INTC,1981-08-05,0.3385420143604278
+496248,INTC,1981-08-06,0.3385420143604278
+496249,INTC,1981-08-07,0.328125
+496250,INTC,1981-08-10,0.328125
+496251,INTC,1981-08-11,0.3333329856395721
+496252,INTC,1981-08-12,0.3229170143604278
+496253,INTC,1981-08-13,0.328125
+496254,INTC,1981-08-14,0.3203130066394806
+496255,INTC,1981-08-17,0.3177079856395721
+496256,INTC,1981-08-18,0.3151040077209472
+496257,INTC,1981-08-19,0.3203130066394806
+496258,INTC,1981-08-20,0.328125
+496259,INTC,1981-08-21,0.3151040077209472
+496260,INTC,1981-08-24,0.3098959922790527
+496261,INTC,1981-08-25,0.3046880066394806
+496262,INTC,1981-08-26,0.296875
+496263,INTC,1981-08-27,0.2916670143604278
+496264,INTC,1981-08-28,0.2916670143604278
+496265,INTC,1981-08-31,0.2916670143604278
+496266,INTC,1981-09-01,0.296875
+496267,INTC,1981-09-02,0.2916670143604278
+496268,INTC,1981-09-03,0.2760420143604278
+496269,INTC,1981-09-04,0.2838540077209472
+496270,INTC,1981-09-08,0.2708329856395721
+496271,INTC,1981-09-09,0.28125
+496272,INTC,1981-09-10,0.2942709922790527
+496273,INTC,1981-09-11,0.3125
+496274,INTC,1981-09-14,0.3020829856395721
+496275,INTC,1981-09-15,0.2838540077209472
+496276,INTC,1981-09-16,0.2760420143604278
+496277,INTC,1981-09-17,0.2630209922790527
+496278,INTC,1981-09-18,0.265625
+496279,INTC,1981-09-21,0.2708329856395721
+496280,INTC,1981-09-22,0.2604170143604278
+496281,INTC,1981-09-23,0.2526040077209472
+496282,INTC,1981-09-24,0.2473960071802139
+496283,INTC,1981-09-25,0.236978992819786
+496284,INTC,1981-09-28,0.2473960071802139
+496285,INTC,1981-09-29,0.2526040077209472
+496286,INTC,1981-09-30,0.2526040077209472
+496287,INTC,1981-10-01,0.2526040077209472
+496288,INTC,1981-10-02,0.2604170143604278
+496289,INTC,1981-10-05,0.2760420143604278
+496290,INTC,1981-10-06,0.2630209922790527
+496291,INTC,1981-10-07,0.265625
+496292,INTC,1981-10-08,0.265625
+496293,INTC,1981-10-09,0.2630209922790527
+496294,INTC,1981-10-12,0.2630209922790527
+496295,INTC,1981-10-13,0.2682290077209472
+496296,INTC,1981-10-14,0.2578130066394806
+496297,INTC,1981-10-15,0.2578130066394806
+496298,INTC,1981-10-16,0.2578130066394806
+496299,INTC,1981-10-19,0.2526040077209472
+496300,INTC,1981-10-20,0.2526040077209472
+496301,INTC,1981-10-21,0.2630209922790527
+496302,INTC,1981-10-22,0.2578130066394806
+496303,INTC,1981-10-23,0.2578130066394806
+496304,INTC,1981-10-26,0.2578130066394806
+496305,INTC,1981-10-27,0.265625
+496306,INTC,1981-10-28,0.2786459922790527
+496307,INTC,1981-10-29,0.2760420143604278
+496308,INTC,1981-10-30,0.296875
+496309,INTC,1981-11-02,0.2994790077209472
+496310,INTC,1981-11-03,0.3072920143604278
+496311,INTC,1981-11-04,0.2994790077209472
+496312,INTC,1981-11-05,0.3020829856395721
+496313,INTC,1981-11-06,0.3020829856395721
+496314,INTC,1981-11-09,0.3046880066394806
+496315,INTC,1981-11-10,0.3020829856395721
+496316,INTC,1981-11-11,0.296875
+496317,INTC,1981-11-12,0.296875
+496318,INTC,1981-11-13,0.2786459922790527
+496319,INTC,1981-11-16,0.2708329856395721
+496320,INTC,1981-11-17,0.2760420143604278
+496321,INTC,1981-11-18,0.2630209922790527
+496322,INTC,1981-11-19,0.2604170143604278
+496323,INTC,1981-11-20,0.2526040077209472
+496324,INTC,1981-11-23,0.2552079856395721
+496325,INTC,1981-11-24,0.2552079856395721
+496326,INTC,1981-11-25,0.25
+496327,INTC,1981-11-27,0.25
+496328,INTC,1981-11-30,0.2604170143604278
+496329,INTC,1981-12-01,0.2604170143604278
+496330,INTC,1981-12-02,0.2630209922790527
+496331,INTC,1981-12-03,0.2604170143604278
+496332,INTC,1981-12-04,0.2630209922790527
+496333,INTC,1981-12-07,0.2552079856395721
+496334,INTC,1981-12-08,0.2552079856395721
+496335,INTC,1981-12-09,0.2578130066394806
+496336,INTC,1981-12-10,0.265625
+496337,INTC,1981-12-11,0.2630209922790527
+496338,INTC,1981-12-14,0.2552079856395721
+496339,INTC,1981-12-15,0.2552079856395721
+496340,INTC,1981-12-16,0.2552079856395721
+496341,INTC,1981-12-17,0.2395830005407333
+496342,INTC,1981-12-18,0.25
+496343,INTC,1981-12-21,0.25
+496344,INTC,1981-12-22,0.2552079856395721
+496345,INTC,1981-12-23,0.25
+496346,INTC,1981-12-24,0.2473960071802139
+496347,INTC,1981-12-28,0.2447919994592666
+496348,INTC,1981-12-29,0.234375
+496349,INTC,1981-12-30,0.2395830005407333
+496350,INTC,1981-12-31,0.234375
+496351,INTC,1982-01-04,0.236978992819786
+496352,INTC,1982-01-05,0.234375
+496353,INTC,1982-01-06,0.2291669994592666
+496354,INTC,1982-01-07,0.221353992819786
+496355,INTC,1982-01-08,0.221353992819786
+496356,INTC,1982-01-11,0.221353992819786
+496357,INTC,1982-01-12,0.21875
+496358,INTC,1982-01-13,0.2161460071802139
+496359,INTC,1982-01-14,0.21875
+496360,INTC,1982-01-15,0.234375
+496361,INTC,1982-01-18,0.2473960071802139
+496362,INTC,1982-01-19,0.234375
+496363,INTC,1982-01-20,0.2395830005407333
+496364,INTC,1982-01-21,0.2630209922790527
+496365,INTC,1982-01-22,0.2526040077209472
+496366,INTC,1982-01-25,0.2552079856395721
+496367,INTC,1982-01-26,0.2708329856395721
+496368,INTC,1982-01-27,0.2760420143604278
+496369,INTC,1982-01-28,0.265625
+496370,INTC,1982-01-29,0.2708329856395721
+496371,INTC,1982-02-01,0.2604170143604278
+496372,INTC,1982-02-02,0.2630209922790527
+496373,INTC,1982-02-03,0.2630209922790527
+496374,INTC,1982-02-04,0.2578130066394806
+496375,INTC,1982-02-05,0.265625
+496376,INTC,1982-02-08,0.2578130066394806
+496377,INTC,1982-02-09,0.2552079856395721
+496378,INTC,1982-02-10,0.2552079856395721
+496379,INTC,1982-02-11,0.2526040077209472
+496380,INTC,1982-02-12,0.2552079856395721
+496381,INTC,1982-02-16,0.2526040077209472
+496382,INTC,1982-02-17,0.2578130066394806
+496383,INTC,1982-02-18,0.2604170143604278
+496384,INTC,1982-02-19,0.2578130066394806
+496385,INTC,1982-02-22,0.2526040077209472
+496386,INTC,1982-02-23,0.2473960071802139
+496387,INTC,1982-02-24,0.2578130066394806
+496388,INTC,1982-02-25,0.265625
+496389,INTC,1982-02-26,0.265625
+496390,INTC,1982-03-01,0.2760420143604278
+496391,INTC,1982-03-02,0.2760420143604278
+496392,INTC,1982-03-03,0.2682290077209472
+496393,INTC,1982-03-04,0.265625
+496394,INTC,1982-03-05,0.2526040077209472
+496395,INTC,1982-03-08,0.2421880066394806
+496396,INTC,1982-03-09,0.2578130066394806
+496397,INTC,1982-03-10,0.2578130066394806
+496398,INTC,1982-03-11,0.2526040077209472
+496399,INTC,1982-03-12,0.236978992819786
+496400,INTC,1982-03-15,0.2447919994592666
+496401,INTC,1982-03-16,0.2526040077209472
+496402,INTC,1982-03-17,0.2630209922790527
+496403,INTC,1982-03-18,0.2760420143604278
+496404,INTC,1982-03-19,0.2838540077209472
+496405,INTC,1982-03-22,0.2942709922790527
+496406,INTC,1982-03-23,0.2916670143604278
+496407,INTC,1982-03-24,0.2864579856395721
+496408,INTC,1982-03-25,0.2864579856395721
+496409,INTC,1982-03-26,0.2864579856395721
+496410,INTC,1982-03-29,0.2916670143604278
+496411,INTC,1982-03-30,0.2942709922790527
+496412,INTC,1982-03-31,0.2994790077209472
+496413,INTC,1982-04-01,0.3020829856395721
+496414,INTC,1982-04-02,0.3098959922790527
+496415,INTC,1982-04-05,0.3020829856395721
+496416,INTC,1982-04-06,0.2994790077209472
+496417,INTC,1982-04-07,0.2942709922790527
+496418,INTC,1982-04-08,0.3111979961395263
+496419,INTC,1982-04-12,0.3229170143604278
+496420,INTC,1982-04-13,0.3307290077209472
+496421,INTC,1982-04-14,0.3307290077209472
+496422,INTC,1982-04-15,0.3359380066394806
+496423,INTC,1982-04-16,0.3385420143604278
+496424,INTC,1982-04-19,0.3411459922790527
+496425,INTC,1982-04-20,0.3229170143604278
+496426,INTC,1982-04-21,0.3229170143604278
+496427,INTC,1982-04-22,0.3359380066394806
+496428,INTC,1982-04-23,0.3333329856395721
+496429,INTC,1982-04-26,0.3385420143604278
+496430,INTC,1982-04-27,0.3307290077209472
+496431,INTC,1982-04-28,0.3333329856395721
+496432,INTC,1982-04-29,0.3307290077209472
+496433,INTC,1982-04-30,0.328125
+496434,INTC,1982-05-03,0.328125
+496435,INTC,1982-05-04,0.3307290077209472
+496436,INTC,1982-05-05,0.3385420143604278
+496437,INTC,1982-05-06,0.3463540077209472
+496438,INTC,1982-05-07,0.3411459922790527
+496439,INTC,1982-05-10,0.3333329856395721
+496440,INTC,1982-05-11,0.328125
+496441,INTC,1982-05-12,0.3203130066394806
+496442,INTC,1982-05-13,0.3333329856395721
+496443,INTC,1982-05-14,0.3567709922790527
+496444,INTC,1982-05-17,0.3463540077209472
+496445,INTC,1982-05-18,0.3385420143604278
+496446,INTC,1982-05-19,0.3307290077209472
+496447,INTC,1982-05-20,0.3229170143604278
+496448,INTC,1982-05-21,0.3177079856395721
+496449,INTC,1982-05-24,0.3177079856395721
+496450,INTC,1982-05-25,0.3098959922790527
+496451,INTC,1982-05-26,0.3125
+496452,INTC,1982-05-27,0.3177079856395721
+496453,INTC,1982-05-28,0.3151040077209472
+496454,INTC,1982-06-01,0.3072920143604278
+496455,INTC,1982-06-02,0.3098959922790527
+496456,INTC,1982-06-03,0.3177079856395721
+496457,INTC,1982-06-04,0.3125
+496458,INTC,1982-06-07,0.3125
+496459,INTC,1982-06-08,0.3046880066394806
+496460,INTC,1982-06-09,0.2942709922790527
+496461,INTC,1982-06-10,0.2994790077209472
+496462,INTC,1982-06-11,0.3125
+496463,INTC,1982-06-14,0.3098959922790527
+496464,INTC,1982-06-15,0.3151040077209472
+496465,INTC,1982-06-16,0.3255209922790527
+496466,INTC,1982-06-17,0.3151040077209472
+496467,INTC,1982-06-18,0.3020829856395721
+496468,INTC,1982-06-21,0.2994790077209472
+496469,INTC,1982-06-22,0.3125
+496470,INTC,1982-06-23,0.328125
+496471,INTC,1982-06-24,0.3203130066394806
+496472,INTC,1982-06-25,0.3177079856395721
+496473,INTC,1982-06-28,0.3255209922790527
+496474,INTC,1982-06-29,0.3229170143604278
+496475,INTC,1982-06-30,0.3255209922790527
+496476,INTC,1982-07-01,0.3229170143604278
+496477,INTC,1982-07-02,0.3151040077209472
+496478,INTC,1982-07-06,0.3125
+496479,INTC,1982-07-07,0.3046880066394806
+496480,INTC,1982-07-08,0.3046880066394806
+496481,INTC,1982-07-09,0.3203130066394806
+496482,INTC,1982-07-12,0.3255209922790527
+496483,INTC,1982-07-13,0.3255209922790527
+496484,INTC,1982-07-14,0.3255209922790527
+496485,INTC,1982-07-15,0.3333329856395721
+496486,INTC,1982-07-16,0.3463540077209472
+496487,INTC,1982-07-19,0.34375
+496488,INTC,1982-07-20,0.3515630066394806
+496489,INTC,1982-07-21,0.3489579856395721
+496490,INTC,1982-07-22,0.3411459922790527
+496491,INTC,1982-07-23,0.3411459922790527
+496492,INTC,1982-07-26,0.3385420143604278
+496493,INTC,1982-07-27,0.34375
+496494,INTC,1982-07-28,0.3411459922790527
+496495,INTC,1982-07-29,0.3411459922790527
+496496,INTC,1982-07-30,0.3359380066394806
+496497,INTC,1982-08-02,0.3411459922790527
+496498,INTC,1982-08-03,0.3307290077209472
+496499,INTC,1982-08-04,0.3307290077209472
+496500,INTC,1982-08-05,0.3255209922790527
+496501,INTC,1982-08-06,0.3098959922790527
+496502,INTC,1982-08-09,0.3046880066394806
+496503,INTC,1982-08-10,0.3072920143604278
+496504,INTC,1982-08-11,0.296875
+496505,INTC,1982-08-12,0.2864579856395721
+496506,INTC,1982-08-13,0.2760420143604278
+496507,INTC,1982-08-16,0.2838540077209472
+496508,INTC,1982-08-17,0.2994790077209472
+496509,INTC,1982-08-18,0.3125
+496510,INTC,1982-08-19,0.3151040077209472
+496511,INTC,1982-08-20,0.3203130066394806
+496512,INTC,1982-08-23,0.3385420143604278
+496513,INTC,1982-08-24,0.3463540077209472
+496514,INTC,1982-08-25,0.3619790077209472
+496515,INTC,1982-08-26,0.3776040077209472
+496516,INTC,1982-08-27,0.3619790077209472
+496517,INTC,1982-08-30,0.3697920143604278
+496518,INTC,1982-08-31,0.3828130066394806
+496519,INTC,1982-09-01,0.3697920143604278
+496520,INTC,1982-09-02,0.390625
+496521,INTC,1982-09-03,0.4114579856395721
+496522,INTC,1982-09-07,0.3880209922790527
+496523,INTC,1982-09-08,0.3854170143604278
+496524,INTC,1982-09-09,0.3723959922790527
+496525,INTC,1982-09-10,0.375
+496526,INTC,1982-09-13,0.3723959922790527
+496527,INTC,1982-09-14,0.3697920143604278
+496528,INTC,1982-09-15,0.3619790077209472
+496529,INTC,1982-09-16,0.359375
+496530,INTC,1982-09-17,0.3515630066394806
+496531,INTC,1982-09-20,0.3515630066394806
+496532,INTC,1982-09-21,0.359375
+496533,INTC,1982-09-22,0.3567709922790527
+496534,INTC,1982-09-23,0.359375
+496535,INTC,1982-09-24,0.3645829856395721
+496536,INTC,1982-09-27,0.3619790077209472
+496537,INTC,1982-09-28,0.3541670143604278
+496538,INTC,1982-09-29,0.3463540077209472
+496539,INTC,1982-09-30,0.3411459922790527
+496540,INTC,1982-10-01,0.34375
+496541,INTC,1982-10-04,0.34375
+496542,INTC,1982-10-05,0.3515630066394806
+496543,INTC,1982-10-06,0.3671880066394806
+496544,INTC,1982-10-07,0.3776040077209472
+496545,INTC,1982-10-08,0.3763020038604736
+496546,INTC,1982-10-11,0.3802079856395721
+496547,INTC,1982-10-12,0.3828130066394806
+496548,INTC,1982-10-13,0.3932290077209472
+496549,INTC,1982-10-14,0.3828130066394806
+496550,INTC,1982-10-15,0.3828130066394806
+496551,INTC,1982-10-18,0.3919270038604736
+496552,INTC,1982-10-19,0.390625
+496553,INTC,1982-10-20,0.3958329856395721
+496554,INTC,1982-10-21,0.40625
+496555,INTC,1982-10-22,0.4296880066394806
+496556,INTC,1982-10-25,0.40625
+496557,INTC,1982-10-26,0.40625
+496558,INTC,1982-10-27,0.4114579856395721
+496559,INTC,1982-10-28,0.4010420143604278
+496560,INTC,1982-10-29,0.3867189884185791
+496561,INTC,1982-11-01,0.3880209922790527
+496562,INTC,1982-11-02,0.390625
+496563,INTC,1982-11-03,0.4192709922790527
+496564,INTC,1982-11-04,0.40625
+496565,INTC,1982-11-05,0.4140630066394806
+496566,INTC,1982-11-08,0.3984380066394806
+496567,INTC,1982-11-09,0.4166670143604278
+496568,INTC,1982-11-10,0.4166670143604278
+496569,INTC,1982-11-11,0.4192709922790527
+496570,INTC,1982-11-12,0.4192709922790527
+496571,INTC,1982-11-15,0.4010420143604278
+496572,INTC,1982-11-16,0.3984380066394806
+496573,INTC,1982-11-17,0.3854170143604278
+496574,INTC,1982-11-18,0.3802079856395721
+496575,INTC,1982-11-19,0.3671880066394806
+496576,INTC,1982-11-22,0.3489579856395721
+496577,INTC,1982-11-23,0.3489579856395721
+496578,INTC,1982-11-24,0.3567709922790527
+496579,INTC,1982-11-26,0.3723959922790527
+496580,INTC,1982-11-29,0.3723959922790527
+496581,INTC,1982-11-30,0.3984380066394806
+496582,INTC,1982-12-01,0.3984380066394806
+496583,INTC,1982-12-02,0.3984380066394806
+496584,INTC,1982-12-03,0.40625
+496585,INTC,1982-12-06,0.4166670143604278
+496586,INTC,1982-12-07,0.4140630066394806
+496587,INTC,1982-12-08,0.40625
+496588,INTC,1982-12-09,0.375
+496589,INTC,1982-12-10,0.3619790077209472
+496590,INTC,1982-12-13,0.3684900104999542
+496591,INTC,1982-12-14,0.3671880066394806
+496592,INTC,1982-12-15,0.3619790077209472
+496593,INTC,1982-12-16,0.3723959922790527
+496594,INTC,1982-12-17,0.3880209922790527
+496595,INTC,1982-12-20,0.3880209922790527
+496596,INTC,1982-12-21,0.3802079856395721
+496597,INTC,1982-12-22,0.4114579856395721
+496598,INTC,1982-12-23,0.4140630066394806
+496599,INTC,1982-12-27,0.4088540077209472
+496600,INTC,1982-12-28,0.3984380066394806
+496601,INTC,1982-12-29,0.3984380066394806
+496602,INTC,1982-12-30,0.4010420143604278
+496603,INTC,1982-12-31,0.4036459922790527
+496604,INTC,1983-01-03,0.3880209922790527
+496605,INTC,1983-01-04,0.3984380066394806
+496606,INTC,1983-01-05,0.3958329856395721
+496607,INTC,1983-01-06,0.4192709922790527
+496608,INTC,1983-01-07,0.4192709922790527
+496609,INTC,1983-01-10,0.4166670143604278
+496610,INTC,1983-01-11,0.421875
+496611,INTC,1983-01-12,0.4453130066394806
+496612,INTC,1983-01-13,0.4557290077209472
+496613,INTC,1983-01-14,0.4791670143604278
+496614,INTC,1983-01-17,0.4817709922790527
+496615,INTC,1983-01-18,0.4791670143604278
+496616,INTC,1983-01-19,0.4778650104999542
+496617,INTC,1983-01-20,0.4661459922790527
+496618,INTC,1983-01-21,0.4375
+496619,INTC,1983-01-24,0.4244790077209472
+496620,INTC,1983-01-25,0.4348959922790527
+496621,INTC,1983-01-26,0.4296880066394806
+496622,INTC,1983-01-27,0.4427079856395721
+496623,INTC,1983-01-28,0.4453130066394806
+496624,INTC,1983-01-31,0.4479170143604278
+496625,INTC,1983-02-01,0.453125
+496626,INTC,1983-02-02,0.453125
+496627,INTC,1983-02-03,0.4583329856395721
+496628,INTC,1983-02-04,0.4791670143604278
+496629,INTC,1983-02-07,0.4661459922790527
+496630,INTC,1983-02-08,0.4635420143604278
+496631,INTC,1983-02-09,0.4609380066394806
+496632,INTC,1983-02-10,0.4713540077209472
+496633,INTC,1983-02-11,0.4609380066394806
+496634,INTC,1983-02-14,0.46875
+496635,INTC,1983-02-15,0.4713540077209472
+496636,INTC,1983-02-16,0.4635420143604278
+496637,INTC,1983-02-17,0.4609380066394806
+496638,INTC,1983-02-18,0.4713540077209472
+496639,INTC,1983-02-22,0.4661459922790527
+496640,INTC,1983-02-23,0.4713540077209472
+496641,INTC,1983-02-24,0.4791670143604278
+496642,INTC,1983-02-25,0.4895829856395721
+496643,INTC,1983-02-28,0.484375
+496644,INTC,1983-03-01,0.4765630066394806
+496645,INTC,1983-03-02,0.46875
+496646,INTC,1983-03-03,0.4661459922790527
+496647,INTC,1983-03-04,0.4505209922790527
+496648,INTC,1983-03-07,0.4505209922790527
+496649,INTC,1983-03-08,0.4322920143604278
+496650,INTC,1983-03-09,0.4505209922790527
+496651,INTC,1983-03-10,0.4479170143604278
+496652,INTC,1983-03-11,0.4557290077209472
+496653,INTC,1983-03-14,0.4661459922790527
+496654,INTC,1983-03-15,0.4791670143604278
+496655,INTC,1983-03-16,0.4921880066394806
+496656,INTC,1983-03-17,0.4869790077209472
+496657,INTC,1983-03-18,0.4869790077209472
+496658,INTC,1983-03-21,0.4752599895000458
+496659,INTC,1983-03-22,0.4869790077209472
+496660,INTC,1983-03-23,0.4947920143604278
+496661,INTC,1983-03-24,0.4934900104999542
+496662,INTC,1983-03-25,0.4934900104999542
+496663,INTC,1983-03-28,0.4869790077209472
+496664,INTC,1983-03-29,0.4895829856395721
+496665,INTC,1983-03-30,0.4973959922790527
+496666,INTC,1983-03-31,0.5026040077209473
+496667,INTC,1983-04-04,0.4869790077209472
+496668,INTC,1983-04-05,0.4739579856395721
+496669,INTC,1983-04-06,0.4557290077209472
+496670,INTC,1983-04-07,0.4583329856395721
+496671,INTC,1983-04-08,0.4557290077209472
+496672,INTC,1983-04-11,0.4791670143604278
+496673,INTC,1983-04-12,0.4921880066394806
+496674,INTC,1983-04-13,0.4973959922790527
+496675,INTC,1983-04-14,0.5052080154418945
+496676,INTC,1983-04-15,0.5052080154418945
+496677,INTC,1983-04-18,0.4973959922790527
+496678,INTC,1983-04-19,0.4869790077209472
+496679,INTC,1983-04-20,0.4895829856395721
+496680,INTC,1983-04-21,0.4895829856395721
+496681,INTC,1983-04-22,0.4765630066394806
+496682,INTC,1983-04-25,0.4739579856395721
+496683,INTC,1983-04-26,0.4973959922790527
+496684,INTC,1983-04-27,0.4973959922790527
+496685,INTC,1983-04-28,0.5052080154418945
+496686,INTC,1983-04-29,0.515625
+496687,INTC,1983-05-02,0.5052080154418945
+496688,INTC,1983-05-03,0.5078129768371582
+496689,INTC,1983-05-04,0.5260419845581055
+496690,INTC,1983-05-05,0.546875
+496691,INTC,1983-05-06,0.5807290077209473
+496692,INTC,1983-05-09,0.5898439884185791
+496693,INTC,1983-05-10,0.5963540077209473
+496694,INTC,1983-05-11,0.5755209922790527
+496695,INTC,1983-05-12,0.5651040077209473
+496696,INTC,1983-05-13,0.5703129768371582
+496697,INTC,1983-05-16,0.5598959922790527
+496698,INTC,1983-05-17,0.5598959922790527
+496699,INTC,1983-05-18,0.5651040077209473
+496700,INTC,1983-05-19,0.5703129768371582
+496701,INTC,1983-05-20,0.5989580154418945
+496702,INTC,1983-05-23,0.6041669845581055
+496703,INTC,1983-05-24,0.6171879768371582
+496704,INTC,1983-05-25,0.6197919845581055
+496705,INTC,1983-05-26,0.6145830154418945
+496706,INTC,1983-05-27,0.609375
+496707,INTC,1983-05-31,0.5963540077209473
+496708,INTC,1983-06-01,0.5833330154418945
+496709,INTC,1983-06-02,0.5859379768371582
+496710,INTC,1983-06-03,0.5911459922790527
+496711,INTC,1983-06-06,0.6015629768371582
+496712,INTC,1983-06-07,0.6041669845581055
+496713,INTC,1983-06-08,0.5989580154418945
+496714,INTC,1983-06-09,0.59375
+496715,INTC,1983-06-10,0.5885419845581055
+496716,INTC,1983-06-13,0.6145830154418945
+496717,INTC,1983-06-14,0.625
+496718,INTC,1983-06-15,0.6276040077209473
+496719,INTC,1983-06-16,0.6692709922790527
+496720,INTC,1983-06-17,0.6666669845581055
+496721,INTC,1983-06-20,0.6588540077209473
+496722,INTC,1983-06-21,0.6953129768371582
+496723,INTC,1983-06-22,0.7942709922790527
+496724,INTC,1983-06-23,0.7760419845581055
+496725,INTC,1983-06-24,0.7760419845581055
+496726,INTC,1983-06-27,0.7578129768371582
+496727,INTC,1983-06-28,0.7213540077209473
+496728,INTC,1983-06-29,0.7552080154418945
+496729,INTC,1983-06-30,0.7760419845581055
+496730,INTC,1983-07-01,0.7916669845581055
+496731,INTC,1983-07-05,0.7604169845581055
+496732,INTC,1983-07-06,0.78125
+496733,INTC,1983-07-07,0.7864580154418945
+496734,INTC,1983-07-08,0.7864580154418945
+496735,INTC,1983-07-11,0.8229169845581055
+496736,INTC,1983-07-12,0.8177080154418945
+496737,INTC,1983-07-13,0.796875
+496738,INTC,1983-07-14,0.765625
+496739,INTC,1983-07-15,0.7604169845581055
+496740,INTC,1983-07-18,0.75
+496741,INTC,1983-07-19,0.7708330154418945
+496742,INTC,1983-07-20,0.8177080154418945
+496743,INTC,1983-07-21,0.875
+496744,INTC,1983-07-22,0.8854169845581055
+496745,INTC,1983-07-25,0.9322919845581056
+496746,INTC,1983-07-26,0.9427080154418944
+496747,INTC,1983-07-27,0.8802080154418945
+496748,INTC,1983-07-28,0.8333330154418945
+496749,INTC,1983-07-29,0.8385419845581055
+496750,INTC,1983-08-01,0.8333330154418945
+496751,INTC,1983-08-02,0.8177080154418945
+496752,INTC,1983-08-03,0.8489580154418945
+496753,INTC,1983-08-04,0.8125
+496754,INTC,1983-08-05,0.8125
+496755,INTC,1983-08-08,0.7552080154418945
+496756,INTC,1983-08-09,0.8020830154418945
+496757,INTC,1983-08-10,0.8020830154418945
+496758,INTC,1983-08-11,0.8020830154418945
+496759,INTC,1983-08-12,0.8072919845581055
+496760,INTC,1983-08-15,0.8177080154418945
+496761,INTC,1983-08-16,0.8125
+496762,INTC,1983-08-17,0.8072919845581055
+496763,INTC,1983-08-18,0.796875
+496764,INTC,1983-08-19,0.7916669845581055
+496765,INTC,1983-08-22,0.7864580154418945
+496766,INTC,1983-08-23,0.7760419845581055
+496767,INTC,1983-08-24,0.7708330154418945
+496768,INTC,1983-08-25,0.7708330154418945
+496769,INTC,1983-08-26,0.7916669845581055
+496770,INTC,1983-08-29,0.796875
+496771,INTC,1983-08-30,0.8098959922790527
+496772,INTC,1983-08-31,0.8541669845581055
+496773,INTC,1983-09-01,0.9010419845581056
+496774,INTC,1983-09-02,0.9270830154418944
+496775,INTC,1983-09-06,0.9322919845581056
+496776,INTC,1983-09-07,0.8958330154418945
+496777,INTC,1983-09-08,0.9270830154418944
+496778,INTC,1983-09-09,0.921875
+496779,INTC,1983-09-12,0.8802080154418945
+496780,INTC,1983-09-13,0.875
+496781,INTC,1983-09-14,0.859375
+496782,INTC,1983-09-15,0.859375
+496783,INTC,1983-09-16,0.8645830154418945
+496784,INTC,1983-09-19,0.8854169845581055
+496785,INTC,1983-09-20,0.9114580154418944
+496786,INTC,1983-09-21,0.9114580154418944
+496787,INTC,1983-09-22,0.8958330154418945
+496788,INTC,1983-09-23,0.890625
+496789,INTC,1983-09-26,0.9010419845581056
+496790,INTC,1983-09-27,0.9010419845581056
+496791,INTC,1983-09-28,0.90625
+496792,INTC,1983-09-29,0.9010419845581056
+496793,INTC,1983-09-30,0.859375
+496794,INTC,1983-10-03,0.8489580154418945
+496795,INTC,1983-10-04,0.84375
+496796,INTC,1983-10-05,0.8385419845581055
+496797,INTC,1983-10-06,0.8697919845581055
+496798,INTC,1983-10-07,0.8802080154418945
+496799,INTC,1983-10-10,0.90625
+496800,INTC,1983-10-11,0.8958330154418945
+496801,INTC,1983-10-12,0.8697919845581055
+496802,INTC,1983-10-13,0.8645830154418945
+496803,INTC,1983-10-14,0.8489580154418945
+496804,INTC,1983-10-17,0.84375
+496805,INTC,1983-10-18,0.796875
+496806,INTC,1983-10-19,0.7864580154418945
+496807,INTC,1983-10-20,0.8125
+496808,INTC,1983-10-21,0.8020830154418945
+496809,INTC,1983-10-24,0.796875
+496810,INTC,1983-10-25,0.8229169845581055
+496811,INTC,1983-10-26,0.8020830154418945
+496812,INTC,1983-10-27,0.8125
+496813,INTC,1983-10-28,0.7916669845581055
+496814,INTC,1983-10-31,0.7864580154418945
+496815,INTC,1983-11-01,0.7708330154418945
+496816,INTC,1983-11-02,0.7760419845581055
+496817,INTC,1983-11-03,0.765625
+496818,INTC,1983-11-04,0.765625
+496819,INTC,1983-11-07,0.7395830154418945
+496820,INTC,1983-11-08,0.7395830154418945
+496821,INTC,1983-11-09,0.78125
+496822,INTC,1983-11-10,0.8229169845581055
+496823,INTC,1983-11-11,0.859375
+496824,INTC,1983-11-14,0.8645830154418945
+496825,INTC,1983-11-15,0.8385419845581055
+496826,INTC,1983-11-16,0.8697919845581055
+496827,INTC,1983-11-17,0.8854169845581055
+496828,INTC,1983-11-18,0.8697919845581055
+496829,INTC,1983-11-21,0.8697919845581055
+496830,INTC,1983-11-22,0.890625
+496831,INTC,1983-11-23,0.875
+496832,INTC,1983-11-25,0.890625
+496833,INTC,1983-11-28,0.8958330154418945
+496834,INTC,1983-11-29,0.8854169845581055
+496835,INTC,1983-11-30,0.8697919845581055
+496836,INTC,1983-12-01,0.875
+496837,INTC,1983-12-02,0.859375
+496838,INTC,1983-12-05,0.8541669845581055
+496839,INTC,1983-12-06,0.8385419845581055
+496840,INTC,1983-12-07,0.8619790077209473
+496841,INTC,1983-12-08,0.8645830154418945
+496842,INTC,1983-12-09,0.8697919845581055
+496843,INTC,1983-12-12,0.8958330154418945
+496844,INTC,1983-12-13,0.8802080154418945
+496845,INTC,1983-12-14,0.8385419845581055
+496846,INTC,1983-12-15,0.828125
+496847,INTC,1983-12-16,0.8489580154418945
+496848,INTC,1983-12-19,0.875
+496849,INTC,1983-12-20,0.859375
+496850,INTC,1983-12-21,0.875
+496851,INTC,1983-12-22,0.859375
+496852,INTC,1983-12-23,0.8489580154418945
+496853,INTC,1983-12-27,0.8645830154418945
+496854,INTC,1983-12-28,0.8645830154418945
+496855,INTC,1983-12-29,0.859375
+496856,INTC,1983-12-30,0.875
+496857,INTC,1984-01-03,0.8489580154418945
+496858,INTC,1984-01-04,0.8567709922790527
+496859,INTC,1984-01-05,0.8958330154418945
+496860,INTC,1984-01-06,0.890625
+496861,INTC,1984-01-09,0.890625
+496862,INTC,1984-01-10,0.8802080154418945
+496863,INTC,1984-01-11,0.8645830154418945
+496864,INTC,1984-01-12,0.859375
+496865,INTC,1984-01-13,0.8854169845581055
+496866,INTC,1984-01-16,0.8463540077209473
+496867,INTC,1984-01-17,0.859375
+496868,INTC,1984-01-18,0.8177080154418945
+496869,INTC,1984-01-19,0.828125
+496870,INTC,1984-01-20,0.7864580154418945
+496871,INTC,1984-01-23,0.7864580154418945
+496872,INTC,1984-01-24,0.7916669845581055
+496873,INTC,1984-01-25,0.7708330154418945
+496874,INTC,1984-01-26,0.7604169845581055
+496875,INTC,1984-01-27,0.734375
+496876,INTC,1984-01-30,0.7447919845581055
+496877,INTC,1984-01-31,0.765625
+496878,INTC,1984-02-01,0.7395830154418945
+496879,INTC,1984-02-02,0.7552080154418945
+496880,INTC,1984-02-03,0.71875
+496881,INTC,1984-02-06,0.6927080154418945
+496882,INTC,1984-02-07,0.7135419845581055
+496883,INTC,1984-02-08,0.65625
+496884,INTC,1984-02-09,0.6744790077209473
+496885,INTC,1984-02-10,0.6979169845581055
+496886,INTC,1984-02-13,0.6927080154418945
+496887,INTC,1984-02-14,0.6822919845581055
+496888,INTC,1984-02-15,0.6770830154418945
+496889,INTC,1984-02-16,0.671875
+496890,INTC,1984-02-17,0.671875
+496891,INTC,1984-02-21,0.6796879768371582
+496892,INTC,1984-02-22,0.6927080154418945
+496893,INTC,1984-02-23,0.6979169845581055
+496894,INTC,1984-02-24,0.7604169845581055
+496895,INTC,1984-02-27,0.796875
+496896,INTC,1984-02-28,0.75
+496897,INTC,1984-02-29,0.7760419845581055
+496898,INTC,1984-03-01,0.7708330154418945
+496899,INTC,1984-03-02,0.7760419845581055
+496900,INTC,1984-03-05,0.7552080154418945
+496901,INTC,1984-03-06,0.734375
+496902,INTC,1984-03-07,0.7135419845581055
+496903,INTC,1984-03-08,0.7317709922790527
+496904,INTC,1984-03-09,0.734375
+496905,INTC,1984-03-12,0.75
+496906,INTC,1984-03-13,0.7604169845581055
+496907,INTC,1984-03-14,0.7447919845581055
+496908,INTC,1984-03-15,0.7395830154418945
+496909,INTC,1984-03-16,0.7760419845581055
+496910,INTC,1984-03-19,0.7630209922790527
+496911,INTC,1984-03-20,0.7630209922790527
+496912,INTC,1984-03-21,0.765625
+496913,INTC,1984-03-22,0.7447919845581055
+496914,INTC,1984-03-23,0.7552080154418945
+496915,INTC,1984-03-26,0.75
+496916,INTC,1984-03-27,0.7447919845581055
+496917,INTC,1984-03-28,0.7604169845581055
+496918,INTC,1984-03-29,0.765625
+496919,INTC,1984-03-30,0.75
+496920,INTC,1984-04-02,0.71875
+496921,INTC,1984-04-03,0.6875
+496922,INTC,1984-04-04,0.6770830154418945
+496923,INTC,1984-04-05,0.65625
+496924,INTC,1984-04-06,0.6614580154418945
+496925,INTC,1984-04-09,0.671875
+496926,INTC,1984-04-10,0.6927080154418945
+496927,INTC,1984-04-11,0.6875
+496928,INTC,1984-04-12,0.6979169845581055
+496929,INTC,1984-04-13,0.6927080154418945
+496930,INTC,1984-04-16,0.6770830154418945
+496931,INTC,1984-04-17,0.6979169845581055
+496932,INTC,1984-04-18,0.6875
+496933,INTC,1984-04-19,0.6927080154418945
+496934,INTC,1984-04-23,0.6927080154418945
+496935,INTC,1984-04-24,0.6875
+496936,INTC,1984-04-25,0.6822919845581055
+496937,INTC,1984-04-26,0.6875
+496938,INTC,1984-04-27,0.7083330154418945
+496939,INTC,1984-04-30,0.7291669845581055
+496940,INTC,1984-05-01,0.7708330154418945
+496941,INTC,1984-05-02,0.7864580154418945
+496942,INTC,1984-05-03,0.7604169845581055
+496943,INTC,1984-05-04,0.71875
+496944,INTC,1984-05-07,0.6979169845581055
+496945,INTC,1984-05-08,0.6979169845581055
+496946,INTC,1984-05-09,0.7135419845581055
+496947,INTC,1984-05-10,0.7552080154418945
+496948,INTC,1984-05-11,0.734375
+496949,INTC,1984-05-14,0.7135419845581055
+496950,INTC,1984-05-15,0.7083330154418945
+496951,INTC,1984-05-16,0.703125
+496952,INTC,1984-05-17,0.6822919845581055
+496953,INTC,1984-05-18,0.65625
+496954,INTC,1984-05-21,0.65625
+496955,INTC,1984-05-22,0.6510419845581055
+496956,INTC,1984-05-23,0.65625
+496957,INTC,1984-05-24,0.6458330154418945
+496958,INTC,1984-05-25,0.6458330154418945
+496959,INTC,1984-05-29,0.625
+496960,INTC,1984-05-30,0.640625
+496961,INTC,1984-05-31,0.6432290077209473
+496962,INTC,1984-06-01,0.6640629768371582
+496963,INTC,1984-06-04,0.703125
+496964,INTC,1984-06-05,0.7083330154418945
+496965,INTC,1984-06-06,0.7083330154418945
+496966,INTC,1984-06-07,0.7083330154418945
+496967,INTC,1984-06-08,0.7083330154418945
+496968,INTC,1984-06-11,0.6666669845581055
+496969,INTC,1984-06-12,0.6588540077209473
+496970,INTC,1984-06-13,0.65625
+496971,INTC,1984-06-14,0.59375
+496972,INTC,1984-06-15,0.609375
+496973,INTC,1984-06-18,0.625
+496974,INTC,1984-06-19,0.6145830154418945
+496975,INTC,1984-06-20,0.65625
+496976,INTC,1984-06-21,0.6666669845581055
+496977,INTC,1984-06-22,0.65625
+496978,INTC,1984-06-25,0.640625
+496979,INTC,1984-06-26,0.609375
+496980,INTC,1984-06-27,0.609375
+496981,INTC,1984-06-28,0.6302080154418945
+496982,INTC,1984-06-29,0.6302080154418945
+496983,INTC,1984-07-02,0.6041669845581055
+496984,INTC,1984-07-03,0.609375
+496985,INTC,1984-07-05,0.59375
+496986,INTC,1984-07-06,0.578125
+496987,INTC,1984-07-09,0.5989580154418945
+496988,INTC,1984-07-10,0.6302080154418945
+496989,INTC,1984-07-11,0.609375
+496990,INTC,1984-07-12,0.5885419845581055
+496991,INTC,1984-07-13,0.5989580154418945
+496992,INTC,1984-07-16,0.5989580154418945
+496993,INTC,1984-07-17,0.6015629768371582
+496994,INTC,1984-07-18,0.6041669845581055
+496995,INTC,1984-07-19,0.5677080154418945
+496996,INTC,1984-07-20,0.5520830154418945
+496997,INTC,1984-07-23,0.5572919845581055
+496998,INTC,1984-07-24,0.546875
+496999,INTC,1984-07-25,0.5625
+497000,INTC,1984-07-26,0.59375
+497001,INTC,1984-07-27,0.6197919845581055
+497002,INTC,1984-07-30,0.625
+497003,INTC,1984-07-31,0.6354169845581055
+497004,INTC,1984-08-01,0.65625
+497005,INTC,1984-08-02,0.6875
+497006,INTC,1984-08-03,0.734375
+497007,INTC,1984-08-06,0.71875
+497008,INTC,1984-08-07,0.7161459922790527
+497009,INTC,1984-08-08,0.6979169845581055
+497010,INTC,1984-08-09,0.71875
+497011,INTC,1984-08-10,0.7395830154418945
+497012,INTC,1984-08-13,0.734375
+497013,INTC,1984-08-14,0.71875
+497014,INTC,1984-08-15,0.7135419845581055
+497015,INTC,1984-08-16,0.7135419845581055
+497016,INTC,1984-08-17,0.71875
+497017,INTC,1984-08-20,0.71875
+497018,INTC,1984-08-21,0.75
+497019,INTC,1984-08-22,0.734375
+497020,INTC,1984-08-23,0.7552080154418945
+497021,INTC,1984-08-24,0.7760419845581055
+497022,INTC,1984-08-27,0.765625
+497023,INTC,1984-08-28,0.7760419845581055
+497024,INTC,1984-08-29,0.765625
+497025,INTC,1984-08-30,0.7604169845581055
+497026,INTC,1984-08-31,0.75
+497027,INTC,1984-09-04,0.7239580154418945
+497028,INTC,1984-09-05,0.71875
+497029,INTC,1984-09-06,0.7395830154418945
+497030,INTC,1984-09-07,0.7291669845581055
+497031,INTC,1984-09-10,0.71875
+497032,INTC,1984-09-11,0.7239580154418945
+497033,INTC,1984-09-12,0.703125
+497034,INTC,1984-09-13,0.7239580154418945
+497035,INTC,1984-09-14,0.7447919845581055
+497036,INTC,1984-09-17,0.7291669845581055
+497037,INTC,1984-09-18,0.703125
+497038,INTC,1984-09-19,0.6510419845581055
+497039,INTC,1984-09-20,0.6770830154418945
+497040,INTC,1984-09-21,0.65625
+497041,INTC,1984-09-24,0.640625
+497042,INTC,1984-09-25,0.6458330154418945
+497043,INTC,1984-09-26,0.640625
+497044,INTC,1984-09-27,0.6354169845581055
+497045,INTC,1984-09-28,0.6458330154418945
+497046,INTC,1984-10-01,0.6145830154418945
+497047,INTC,1984-10-02,0.6015629768371582
+497048,INTC,1984-10-03,0.6041669845581055
+497049,INTC,1984-10-04,0.6145830154418945
+497050,INTC,1984-10-05,0.59375
+497051,INTC,1984-10-08,0.5833330154418945
+497052,INTC,1984-10-09,0.578125
+497053,INTC,1984-10-10,0.5885419845581055
+497054,INTC,1984-10-11,0.59375
+497055,INTC,1984-10-12,0.6197919845581055
+497056,INTC,1984-10-15,0.6458330154418945
+497057,INTC,1984-10-16,0.6145830154418945
+497058,INTC,1984-10-17,0.6145830154418945
+497059,INTC,1984-10-18,0.65625
+497060,INTC,1984-10-19,0.65625
+497061,INTC,1984-10-22,0.640625
+497062,INTC,1984-10-23,0.640625
+497063,INTC,1984-10-24,0.625
+497064,INTC,1984-10-25,0.5729169845581055
+497065,INTC,1984-10-26,0.5677080154418945
+497066,INTC,1984-10-29,0.578125
+497067,INTC,1984-10-30,0.5833330154418945
+497068,INTC,1984-10-31,0.578125
+497069,INTC,1984-11-01,0.5833330154418945
+497070,INTC,1984-11-02,0.5572919845581055
+497071,INTC,1984-11-05,0.5729169845581055
+497072,INTC,1984-11-06,0.6145830154418945
+497073,INTC,1984-11-07,0.6041669845581055
+497074,INTC,1984-11-08,0.5885419845581055
+497075,INTC,1984-11-09,0.5885419845581055
+497076,INTC,1984-11-12,0.6041669845581055
+497077,INTC,1984-11-13,0.59375
+497078,INTC,1984-11-14,0.6041669845581055
+497079,INTC,1984-11-15,0.5885419845581055
+497080,INTC,1984-11-16,0.59375
+497081,INTC,1984-11-19,0.578125
+497082,INTC,1984-11-20,0.578125
+497083,INTC,1984-11-21,0.5833330154418945
+497084,INTC,1984-11-23,0.59375
+497085,INTC,1984-11-26,0.5885419845581055
+497086,INTC,1984-11-27,0.5885419845581055
+497087,INTC,1984-11-28,0.5885419845581055
+497088,INTC,1984-11-29,0.59375
+497089,INTC,1984-11-30,0.59375
+497090,INTC,1984-12-03,0.5885419845581055
+497091,INTC,1984-12-04,0.5885419845581055
+497092,INTC,1984-12-05,0.5885419845581055
+497093,INTC,1984-12-06,0.59375
+497094,INTC,1984-12-07,0.59375
+497095,INTC,1984-12-10,0.59375
+497096,INTC,1984-12-11,0.578125
+497097,INTC,1984-12-12,0.5729169845581055
+497098,INTC,1984-12-13,0.53125
+497099,INTC,1984-12-14,0.5260419845581055
+497100,INTC,1984-12-17,0.5260419845581055
+497101,INTC,1984-12-18,0.5729169845581055
+497102,INTC,1984-12-19,0.59375
+497103,INTC,1984-12-20,0.578125
+497104,INTC,1984-12-21,0.578125
+497105,INTC,1984-12-24,0.5989580154418945
+497106,INTC,1984-12-26,0.59375
+497107,INTC,1984-12-27,0.5911459922790527
+497108,INTC,1984-12-28,0.5885419845581055
+497109,INTC,1984-12-31,0.5833330154418945
+497110,INTC,1985-01-02,0.5729169845581055
+497111,INTC,1985-01-03,0.5833330154418945
+497112,INTC,1985-01-04,0.59375
+497113,INTC,1985-01-07,0.609375
+497114,INTC,1985-01-08,0.5885419845581055
+497115,INTC,1985-01-09,0.5989580154418945
+497116,INTC,1985-01-10,0.625
+497117,INTC,1985-01-11,0.6354169845581055
+497118,INTC,1985-01-14,0.6458330154418945
+497119,INTC,1985-01-15,0.6510419845581055
+497120,INTC,1985-01-16,0.6458330154418945
+497121,INTC,1985-01-17,0.6354169845581055
+497122,INTC,1985-01-18,0.6458330154418945
+497123,INTC,1985-01-21,0.6614580154418945
+497124,INTC,1985-01-22,0.6666669845581055
+497125,INTC,1985-01-23,0.65625
+497126,INTC,1985-01-24,0.6614580154418945
+497127,INTC,1985-01-25,0.6614580154418945
+497128,INTC,1985-01-28,0.640625
+497129,INTC,1985-01-29,0.6510419845581055
+497130,INTC,1985-01-30,0.6510419845581055
+497131,INTC,1985-01-31,0.640625
+497132,INTC,1985-02-01,0.625
+497133,INTC,1985-02-04,0.6614580154418945
+497134,INTC,1985-02-05,0.6614580154418945
+497135,INTC,1985-02-06,0.640625
+497136,INTC,1985-02-07,0.625
+497137,INTC,1985-02-08,0.6354169845581055
+497138,INTC,1985-02-11,0.6458330154418945
+497139,INTC,1985-02-12,0.6458330154418945
+497140,INTC,1985-02-13,0.6458330154418945
+497141,INTC,1985-02-14,0.6302080154418945
+497142,INTC,1985-02-15,0.59375
+497143,INTC,1985-02-19,0.5833330154418945
+497144,INTC,1985-02-20,0.5989580154418945
+497145,INTC,1985-02-21,0.6041669845581055
+497146,INTC,1985-02-22,0.6041669845581055
+497147,INTC,1985-02-25,0.59375
+497148,INTC,1985-02-26,0.59375
+497149,INTC,1985-02-27,0.5729169845581055
+497150,INTC,1985-02-28,0.5833330154418945
+497151,INTC,1985-03-01,0.5833330154418945
+497152,INTC,1985-03-04,0.5677080154418945
+497153,INTC,1985-03-05,0.546875
+497154,INTC,1985-03-06,0.5416669845581055
+497155,INTC,1985-03-07,0.5364580154418945
+497156,INTC,1985-03-08,0.53125
+497157,INTC,1985-03-11,0.53125
+497158,INTC,1985-03-12,0.546875
+497159,INTC,1985-03-13,0.5208330154418945
+497160,INTC,1985-03-14,0.5104169845581055
+497161,INTC,1985-03-15,0.515625
+497162,INTC,1985-03-18,0.5364580154418945
+497163,INTC,1985-03-19,0.578125
+497164,INTC,1985-03-20,0.5729169845581055
+497165,INTC,1985-03-21,0.5625
+497166,INTC,1985-03-22,0.5625
+497167,INTC,1985-03-25,0.5338540077209473
+497168,INTC,1985-03-26,0.5364580154418945
+497169,INTC,1985-03-27,0.5520830154418945
+497170,INTC,1985-03-28,0.5651040077209473
+497171,INTC,1985-03-29,0.578125
+497172,INTC,1985-04-01,0.5989580154418945
+497173,INTC,1985-04-02,0.5885419845581055
+497174,INTC,1985-04-03,0.5729169845581055
+497175,INTC,1985-04-04,0.5677080154418945
+497176,INTC,1985-04-08,0.5520830154418945
+497177,INTC,1985-04-09,0.5572919845581055
+497178,INTC,1985-04-10,0.5729169845581055
+497179,INTC,1985-04-11,0.5677080154418945
+497180,INTC,1985-04-12,0.5885419845581055
+497181,INTC,1985-04-15,0.59375
+497182,INTC,1985-04-16,0.6041669845581055
+497183,INTC,1985-04-17,0.609375
+497184,INTC,1985-04-18,0.59375
+497185,INTC,1985-04-19,0.5885419845581055
+497186,INTC,1985-04-22,0.5729169845581055
+497187,INTC,1985-04-23,0.5677080154418945
+497188,INTC,1985-04-24,0.5703129768371582
+497189,INTC,1985-04-25,0.5833330154418945
+497190,INTC,1985-04-26,0.578125
+497191,INTC,1985-04-29,0.5520830154418945
+497192,INTC,1985-04-30,0.5729169845581055
+497193,INTC,1985-05-01,0.5572919845581055
+497194,INTC,1985-05-02,0.5572919845581055
+497195,INTC,1985-05-03,0.5520830154418945
+497196,INTC,1985-05-06,0.53125
+497197,INTC,1985-05-07,0.5416669845581055
+497198,INTC,1985-05-08,0.546875
+497199,INTC,1985-05-09,0.5364580154418945
+497200,INTC,1985-05-10,0.5885419845581055
+497201,INTC,1985-05-13,0.578125
+497202,INTC,1985-05-14,0.5625
+497203,INTC,1985-05-15,0.5677080154418945
+497204,INTC,1985-05-16,0.578125
+497205,INTC,1985-05-17,0.5729169845581055
+497206,INTC,1985-05-20,0.5833330154418945
+497207,INTC,1985-05-21,0.5807290077209473
+497208,INTC,1985-05-22,0.578125
+497209,INTC,1985-05-23,0.5677080154418945
+497210,INTC,1985-05-24,0.5677080154418945
+497211,INTC,1985-05-28,0.5625
+497212,INTC,1985-05-29,0.5625
+497213,INTC,1985-05-30,0.5260419845581055
+497214,INTC,1985-05-31,0.5494790077209473
+497215,INTC,1985-06-03,0.5520830154418945
+497216,INTC,1985-06-04,0.5520830154418945
+497217,INTC,1985-06-05,0.53125
+497218,INTC,1985-06-06,0.5416669845581055
+497219,INTC,1985-06-07,0.5364580154418945
+497220,INTC,1985-06-10,0.5520830154418945
+497221,INTC,1985-06-11,0.5390629768371582
+497222,INTC,1985-06-12,0.5208330154418945
+497223,INTC,1985-06-13,0.5104169845581055
+497224,INTC,1985-06-14,0.5104169845581055
+497225,INTC,1985-06-17,0.4895829856395721
+497226,INTC,1985-06-18,0.484375
+497227,INTC,1985-06-19,0.4895829856395721
+497228,INTC,1985-06-20,0.4791670143604278
+497229,INTC,1985-06-21,0.5
+497230,INTC,1985-06-24,0.5104169845581055
+497231,INTC,1985-06-25,0.5104169845581055
+497232,INTC,1985-06-26,0.5416669845581055
+497233,INTC,1985-06-27,0.546875
+497234,INTC,1985-06-28,0.5416669845581055
+497235,INTC,1985-07-01,0.546875
+497236,INTC,1985-07-02,0.5572919845581055
+497237,INTC,1985-07-03,0.5546879768371582
+497238,INTC,1985-07-05,0.5625
+497239,INTC,1985-07-08,0.5520830154418945
+497240,INTC,1985-07-09,0.546875
+497241,INTC,1985-07-10,0.5572919845581055
+497242,INTC,1985-07-11,0.546875
+497243,INTC,1985-07-12,0.5520830154418945
+497244,INTC,1985-07-15,0.5651040077209473
+497245,INTC,1985-07-16,0.5703129768371582
+497246,INTC,1985-07-17,0.59375
+497247,INTC,1985-07-18,0.5885419845581055
+497248,INTC,1985-07-19,0.59375
+497249,INTC,1985-07-22,0.5989580154418945
+497250,INTC,1985-07-23,0.6041669845581055
+497251,INTC,1985-07-24,0.609375
+497252,INTC,1985-07-25,0.6197919845581055
+497253,INTC,1985-07-26,0.5989580154418945
+497254,INTC,1985-07-29,0.5677080154418945
+497255,INTC,1985-07-30,0.5703129768371582
+497256,INTC,1985-07-31,0.5885419845581055
+497257,INTC,1985-08-01,0.6145830154418945
+497258,INTC,1985-08-02,0.6145830154418945
+497259,INTC,1985-08-05,0.609375
+497260,INTC,1985-08-06,0.59375
+497261,INTC,1985-08-07,0.5885419845581055
+497262,INTC,1985-08-08,0.6041669845581055
+497263,INTC,1985-08-09,0.5989580154418945
+497264,INTC,1985-08-12,0.5885419845581055
+497265,INTC,1985-08-13,0.5833330154418945
+497266,INTC,1985-08-14,0.5729169845581055
+497267,INTC,1985-08-15,0.5572919845581055
+497268,INTC,1985-08-16,0.546875
+497269,INTC,1985-08-19,0.53125
+497270,INTC,1985-08-20,0.5546879768371582
+497271,INTC,1985-08-21,0.546875
+497272,INTC,1985-08-22,0.546875
+497273,INTC,1985-08-23,0.5416669845581055
+497274,INTC,1985-08-26,0.5416669845581055
+497275,INTC,1985-08-27,0.5364580154418945
+497276,INTC,1985-08-28,0.5390629768371582
+497277,INTC,1985-08-29,0.5416669845581055
+497278,INTC,1985-08-30,0.5416669845581055
+497279,INTC,1985-09-03,0.5364580154418945
+497280,INTC,1985-09-04,0.5260419845581055
+497281,INTC,1985-09-05,0.515625
+497282,INTC,1985-09-06,0.53125
+497283,INTC,1985-09-09,0.546875
+497284,INTC,1985-09-10,0.5364580154418945
+497285,INTC,1985-09-11,0.53125
+497286,INTC,1985-09-12,0.5364580154418945
+497287,INTC,1985-09-13,0.53125
+497288,INTC,1985-09-16,0.5260419845581055
+497289,INTC,1985-09-17,0.5130209922790527
+497290,INTC,1985-09-18,0.53125
+497291,INTC,1985-09-19,0.546875
+497292,INTC,1985-09-20,0.546875
+497293,INTC,1985-09-23,0.5572919845581055
+497294,INTC,1985-09-24,0.546875
+497295,INTC,1985-09-25,0.5260419845581055
+497296,INTC,1985-09-26,0.5364580154418945
+497297,INTC,1985-09-30,0.5364580154418945
+497298,INTC,1985-10-01,0.5416669845581055
+497299,INTC,1985-10-02,0.515625
+497300,INTC,1985-10-03,0.5130209922790527
+497301,INTC,1985-10-04,0.5
+497302,INTC,1985-10-07,0.4791670143604278
+497303,INTC,1985-10-08,0.46875
+497304,INTC,1985-10-09,0.4791670143604278
+497305,INTC,1985-10-10,0.453125
+497306,INTC,1985-10-11,0.4791670143604278
+497307,INTC,1985-10-14,0.5052080154418945
+497308,INTC,1985-10-15,0.4921880066394806
+497309,INTC,1985-10-16,0.5052080154418945
+497310,INTC,1985-10-17,0.4895829856395721
+497311,INTC,1985-10-18,0.4739579856395721
+497312,INTC,1985-10-21,0.4739579856395721
+497313,INTC,1985-10-22,0.4895829856395721
+497314,INTC,1985-10-23,0.5052080154418945
+497315,INTC,1985-10-24,0.5260419845581055
+497316,INTC,1985-10-25,0.515625
+497317,INTC,1985-10-28,0.5208330154418945
+497318,INTC,1985-10-29,0.5364580154418945
+497319,INTC,1985-10-30,0.5364580154418945
+497320,INTC,1985-10-31,0.53125
+497321,INTC,1985-11-01,0.5364580154418945
+497322,INTC,1985-11-04,0.5208330154418945
+497323,INTC,1985-11-05,0.515625
+497324,INTC,1985-11-06,0.5416669845581055
+497325,INTC,1985-11-07,0.5520830154418945
+497326,INTC,1985-11-08,0.546875
+497327,INTC,1985-11-11,0.5625
+497328,INTC,1985-11-12,0.5572919845581055
+497329,INTC,1985-11-13,0.5572919845581055
+497330,INTC,1985-11-14,0.5625
+497331,INTC,1985-11-15,0.578125
+497332,INTC,1985-11-18,0.5833330154418945
+497333,INTC,1985-11-19,0.6145830154418945
+497334,INTC,1985-11-20,0.5885419845581055
+497335,INTC,1985-11-21,0.5989580154418945
+497336,INTC,1985-11-22,0.59375
+497337,INTC,1985-11-25,0.578125
+497338,INTC,1985-11-26,0.5833330154418945
+497339,INTC,1985-11-27,0.6041669845581055
+497340,INTC,1985-11-29,0.59375
+497341,INTC,1985-12-02,0.5833330154418945
+497342,INTC,1985-12-03,0.5885419845581055
+497343,INTC,1985-12-04,0.6145830154418945
+497344,INTC,1985-12-05,0.6197919845581055
+497345,INTC,1985-12-06,0.6119790077209473
+497346,INTC,1985-12-09,0.6197919845581055
+497347,INTC,1985-12-10,0.6197919845581055
+497348,INTC,1985-12-11,0.625
+497349,INTC,1985-12-12,0.6197919845581055
+497350,INTC,1985-12-13,0.6380209922790527
+497351,INTC,1985-12-16,0.640625
+497352,INTC,1985-12-17,0.6197919845581055
+497353,INTC,1985-12-18,0.5989580154418945
+497354,INTC,1985-12-19,0.6041669845581055
+497355,INTC,1985-12-20,0.59375
+497356,INTC,1985-12-23,0.5833330154418945
+497357,INTC,1985-12-24,0.5833330154418945
+497358,INTC,1985-12-26,0.5885419845581055
+497359,INTC,1985-12-27,0.609375
+497360,INTC,1985-12-30,0.6145830154418945
+497361,INTC,1985-12-31,0.609375
+497362,INTC,1986-01-02,0.5989580154418945
+497363,INTC,1986-01-03,0.5885419845581055
+497364,INTC,1986-01-06,0.5572919845581055
+497365,INTC,1986-01-07,0.5677080154418945
+497366,INTC,1986-01-08,0.5572919845581055
+497367,INTC,1986-01-09,0.5572919845581055
+497368,INTC,1986-01-10,0.5729169845581055
+497369,INTC,1986-01-13,0.5729169845581055
+497370,INTC,1986-01-14,0.5833330154418945
+497371,INTC,1986-01-15,0.5911459922790527
+497372,INTC,1986-01-16,0.6197919845581055
+497373,INTC,1986-01-17,0.6354169845581055
+497374,INTC,1986-01-20,0.6302080154418945
+497375,INTC,1986-01-21,0.6197919845581055
+497376,INTC,1986-01-22,0.6145830154418945
+497377,INTC,1986-01-23,0.6145830154418945
+497378,INTC,1986-01-24,0.609375
+497379,INTC,1986-01-27,0.578125
+497380,INTC,1986-01-28,0.5885419845581055
+497381,INTC,1986-01-29,0.5989580154418945
+497382,INTC,1986-01-30,0.5833330154418945
+497383,INTC,1986-01-31,0.5885419845581055
+497384,INTC,1986-02-03,0.5989580154418945
+497385,INTC,1986-02-04,0.6302080154418945
+497386,INTC,1986-02-05,0.6666669845581055
+497387,INTC,1986-02-06,0.6302080154418945
+497388,INTC,1986-02-07,0.6354169845581055
+497389,INTC,1986-02-10,0.6145830154418945
+497390,INTC,1986-02-11,0.609375
+497391,INTC,1986-02-12,0.5989580154418945
+497392,INTC,1986-02-13,0.5833330154418945
+497393,INTC,1986-02-14,0.5989580154418945
+497394,INTC,1986-02-18,0.5989580154418945
+497395,INTC,1986-02-19,0.5885419845581055
+497396,INTC,1986-02-20,0.59375
+497397,INTC,1986-02-21,0.609375
+497398,INTC,1986-02-24,0.609375
+497399,INTC,1986-02-25,0.5989580154418945
+497400,INTC,1986-02-26,0.5885419845581055
+497401,INTC,1986-02-27,0.5885419845581055
+497402,INTC,1986-02-28,0.578125
+497403,INTC,1986-03-03,0.546875
+497404,INTC,1986-03-04,0.5520830154418945
+497405,INTC,1986-03-05,0.5677080154418945
+497406,INTC,1986-03-06,0.5625
+497407,INTC,1986-03-07,0.53125
+497408,INTC,1986-03-10,0.5572919845581055
+497409,INTC,1986-03-11,0.5885419845581055
+497410,INTC,1986-03-12,0.59375
+497411,INTC,1986-03-13,0.5885419845581055
+497412,INTC,1986-03-14,0.5677080154418945
+497413,INTC,1986-03-17,0.5677080154418945
+497414,INTC,1986-03-18,0.5729169845581055
+497415,INTC,1986-03-19,0.5625
+497416,INTC,1986-03-20,0.5729169845581055
+497417,INTC,1986-03-21,0.5677080154418945
+497418,INTC,1986-03-24,0.578125
+497419,INTC,1986-03-25,0.5729169845581055
+497420,INTC,1986-03-26,0.5572919845581055
+497421,INTC,1986-03-27,0.546875
+497422,INTC,1986-03-31,0.5416669845581055
+497423,INTC,1986-04-01,0.5260419845581055
+497424,INTC,1986-04-02,0.5260419845581055
+497425,INTC,1986-04-03,0.5260419845581055
+497426,INTC,1986-04-04,0.5260419845581055
+497427,INTC,1986-04-07,0.5208330154418945
+497428,INTC,1986-04-08,0.546875
+497429,INTC,1986-04-09,0.5416669845581055
+497430,INTC,1986-04-10,0.5833330154418945
+497431,INTC,1986-04-11,0.59375
+497432,INTC,1986-04-14,0.5885419845581055
+497433,INTC,1986-04-15,0.5833330154418945
+497434,INTC,1986-04-16,0.6041669845581055
+497435,INTC,1986-04-17,0.6041669845581055
+497436,INTC,1986-04-18,0.59375
+497437,INTC,1986-04-21,0.59375
+497438,INTC,1986-04-22,0.6041669845581055
+497439,INTC,1986-04-23,0.5989580154418945
+497440,INTC,1986-04-24,0.6197919845581055
+497441,INTC,1986-04-25,0.6458330154418945
+497442,INTC,1986-04-28,0.640625
+497443,INTC,1986-04-29,0.6197919845581055
+497444,INTC,1986-04-30,0.59375
+497445,INTC,1986-05-01,0.5989580154418945
+497446,INTC,1986-05-02,0.5833330154418945
+497447,INTC,1986-05-05,0.5833330154418945
+497448,INTC,1986-05-06,0.6041669845581055
+497449,INTC,1986-05-07,0.59375
+497450,INTC,1986-05-08,0.5963540077209473
+497451,INTC,1986-05-09,0.609375
+497452,INTC,1986-05-12,0.609375
+497453,INTC,1986-05-13,0.6015629768371582
+497454,INTC,1986-05-14,0.5859379768371582
+497455,INTC,1986-05-15,0.5625
+497456,INTC,1986-05-16,0.546875
+497457,INTC,1986-05-19,0.5520830154418945
+497458,INTC,1986-05-20,0.5572919845581055
+497459,INTC,1986-05-21,0.5520830154418945
+497460,INTC,1986-05-22,0.5494790077209473
+497461,INTC,1986-05-23,0.5338540077209473
+497462,INTC,1986-05-27,0.5416669845581055
+497463,INTC,1986-05-28,0.5416669845581055
+497464,INTC,1986-05-29,0.5625
+497465,INTC,1986-05-30,0.5677080154418945
+497466,INTC,1986-06-02,0.546875
+497467,INTC,1986-06-03,0.5520830154418945
+497468,INTC,1986-06-04,0.546875
+497469,INTC,1986-06-05,0.5520830154418945
+497470,INTC,1986-06-06,0.5364580154418945
+497471,INTC,1986-06-09,0.5208330154418945
+497472,INTC,1986-06-10,0.5208330154418945
+497473,INTC,1986-06-11,0.515625
+497474,INTC,1986-06-12,0.5078129768371582
+497475,INTC,1986-06-13,0.5130209922790527
+497476,INTC,1986-06-16,0.4947920143604278
+497477,INTC,1986-06-17,0.46875
+497478,INTC,1986-06-18,0.4739579856395721
+497479,INTC,1986-06-19,0.4947920143604278
+497480,INTC,1986-06-20,0.5
+497481,INTC,1986-06-23,0.4895829856395721
+497482,INTC,1986-06-24,0.5
+497483,INTC,1986-06-25,0.5
+497484,INTC,1986-06-26,0.4791670143604278
+497485,INTC,1986-06-27,0.4791670143604278
+497486,INTC,1986-06-30,0.4791670143604278
+497487,INTC,1986-07-01,0.4739579856395721
+497488,INTC,1986-07-02,0.46875
+497489,INTC,1986-07-03,0.4635420143604278
+497490,INTC,1986-07-07,0.4479170143604278
+497491,INTC,1986-07-08,0.453125
+497492,INTC,1986-07-09,0.4479170143604278
+497493,INTC,1986-07-10,0.4375
+497494,INTC,1986-07-11,0.4010420143604278
+497495,INTC,1986-07-14,0.4010420143604278
+497496,INTC,1986-07-15,0.3958329856395721
+497497,INTC,1986-07-16,0.3828130066394806
+497498,INTC,1986-07-17,0.390625
+497499,INTC,1986-07-18,0.3645829856395721
+497500,INTC,1986-07-21,0.3645829856395721
+497501,INTC,1986-07-22,0.3802079856395721
+497502,INTC,1986-07-23,0.375
+497503,INTC,1986-07-24,0.3854170143604278
+497504,INTC,1986-07-25,0.4114579856395721
+497505,INTC,1986-07-28,0.3958329856395721
+497506,INTC,1986-07-29,0.390625
+497507,INTC,1986-07-30,0.4010420143604278
+497508,INTC,1986-07-31,0.3802079856395721
+497509,INTC,1986-08-01,0.3802079856395721
+497510,INTC,1986-08-04,0.375
+497511,INTC,1986-08-05,0.3463540077209472
+497512,INTC,1986-08-06,0.3541670143604278
+497513,INTC,1986-08-07,0.3645829856395721
+497514,INTC,1986-08-08,0.3958329856395721
+497515,INTC,1986-08-11,0.40625
+497516,INTC,1986-08-12,0.4270829856395721
+497517,INTC,1986-08-13,0.4166670143604278
+497518,INTC,1986-08-14,0.4114579856395721
+497519,INTC,1986-08-15,0.4114579856395721
+497520,INTC,1986-08-18,0.4114579856395721
+497521,INTC,1986-08-19,0.421875
+497522,INTC,1986-08-20,0.4427079856395721
+497523,INTC,1986-08-21,0.4479170143604278
+497524,INTC,1986-08-22,0.46875
+497525,INTC,1986-08-25,0.453125
+497526,INTC,1986-08-26,0.46875
+497527,INTC,1986-08-27,0.46875
+497528,INTC,1986-08-28,0.4635420143604278
+497529,INTC,1986-08-29,0.4791670143604278
+497530,INTC,1986-09-02,0.453125
+497531,INTC,1986-09-03,0.4583329856395721
+497532,INTC,1986-09-04,0.4739579856395721
+497533,INTC,1986-09-05,0.46875
+497534,INTC,1986-09-08,0.4635420143604278
+497535,INTC,1986-09-09,0.453125
+497536,INTC,1986-09-10,0.453125
+497537,INTC,1986-09-11,0.4270829856395721
+497538,INTC,1986-09-12,0.4166670143604278
+497539,INTC,1986-09-15,0.4010420143604278
+497540,INTC,1986-09-16,0.4166670143604278
+497541,INTC,1986-09-17,0.4270829856395721
+497542,INTC,1986-09-18,0.4427079856395721
+497543,INTC,1986-09-19,0.4270829856395721
+497544,INTC,1986-09-22,0.4375
+497545,INTC,1986-09-23,0.4296880066394806
+497546,INTC,1986-09-24,0.4166670143604278
+497547,INTC,1986-09-25,0.4010420143604278
+497548,INTC,1986-09-26,0.40625
+497549,INTC,1986-09-29,0.4010420143604278
+497550,INTC,1986-09-30,0.40625
+497551,INTC,1986-10-01,0.4088540077209472
+497552,INTC,1986-10-02,0.390625
+497553,INTC,1986-10-03,0.4114579856395721
+497554,INTC,1986-10-06,0.4114579856395721
+497555,INTC,1986-10-07,0.3932290077209472
+497556,INTC,1986-10-08,0.3854170143604278
+497557,INTC,1986-10-09,0.390625
+497558,INTC,1986-10-10,0.40625
+497559,INTC,1986-10-13,0.4114579856395721
+497560,INTC,1986-10-14,0.4114579856395721
+497561,INTC,1986-10-15,0.4010420143604278
+497562,INTC,1986-10-16,0.4010420143604278
+497563,INTC,1986-10-17,0.4010420143604278
+497564,INTC,1986-10-20,0.390625
+497565,INTC,1986-10-21,0.3958329856395721
+497566,INTC,1986-10-22,0.4010420143604278
+497567,INTC,1986-10-23,0.421875
+497568,INTC,1986-10-24,0.4322920143604278
+497569,INTC,1986-10-27,0.4375
+497570,INTC,1986-10-28,0.4166670143604278
+497571,INTC,1986-10-29,0.421875
+497572,INTC,1986-10-30,0.4270829856395721
+497573,INTC,1986-10-31,0.421875
+497574,INTC,1986-11-03,0.421875
+497575,INTC,1986-11-04,0.4479170143604278
+497576,INTC,1986-11-05,0.4427079856395721
+497577,INTC,1986-11-06,0.4479170143604278
+497578,INTC,1986-11-07,0.4427079856395721
+497579,INTC,1986-11-10,0.4348959922790527
+497580,INTC,1986-11-11,0.4322920143604278
+497581,INTC,1986-11-12,0.421875
+497582,INTC,1986-11-13,0.4166670143604278
+497583,INTC,1986-11-14,0.421875
+497584,INTC,1986-11-17,0.4270829856395721
+497585,INTC,1986-11-18,0.4166670143604278
+497586,INTC,1986-11-19,0.4166670143604278
+497587,INTC,1986-11-20,0.4270829856395721
+497588,INTC,1986-11-21,0.4375
+497589,INTC,1986-11-24,0.4479170143604278
+497590,INTC,1986-11-25,0.4635420143604278
+497591,INTC,1986-11-26,0.46875
+497592,INTC,1986-11-28,0.4791670143604278
+497593,INTC,1986-12-01,0.4895829856395721
+497594,INTC,1986-12-02,0.484375
+497595,INTC,1986-12-03,0.4791670143604278
+497596,INTC,1986-12-04,0.4713540077209472
+497597,INTC,1986-12-05,0.4583329856395721
+497598,INTC,1986-12-08,0.4635420143604278
+497599,INTC,1986-12-09,0.4583329856395721
+497600,INTC,1986-12-10,0.4635420143604278
+497601,INTC,1986-12-11,0.46875
+497602,INTC,1986-12-12,0.46875
+497603,INTC,1986-12-15,0.46875
+497604,INTC,1986-12-16,0.4739579856395721
+497605,INTC,1986-12-17,0.4739579856395721
+497606,INTC,1986-12-18,0.4739579856395721
+497607,INTC,1986-12-19,0.4739579856395721
+497608,INTC,1986-12-22,0.4739579856395721
+497609,INTC,1986-12-23,0.453125
+497610,INTC,1986-12-24,0.4479170143604278
+497611,INTC,1986-12-26,0.4583329856395721
+497612,INTC,1986-12-29,0.4479170143604278
+497613,INTC,1986-12-30,0.4427079856395721
+497614,INTC,1986-12-31,0.4375
+497615,INTC,1987-01-02,0.4427079856395721
+497616,INTC,1987-01-05,0.4479170143604278
+497617,INTC,1987-01-06,0.4583329856395721
+497618,INTC,1987-01-07,0.484375
+497619,INTC,1987-01-08,0.5052080154418945
+497620,INTC,1987-01-09,0.515625
+497621,INTC,1987-01-12,0.53125
+497622,INTC,1987-01-13,0.5364580154418945
+497623,INTC,1987-01-14,0.5807290077209473
+497624,INTC,1987-01-15,0.6015629768371582
+497625,INTC,1987-01-16,0.5729169845581055
+497626,INTC,1987-01-19,0.6041669845581055
+497627,INTC,1987-01-20,0.5833330154418945
+497628,INTC,1987-01-21,0.5729169845581055
+497629,INTC,1987-01-22,0.609375
+497630,INTC,1987-01-23,0.6119790077209473
+497631,INTC,1987-01-26,0.5963540077209473
+497632,INTC,1987-01-27,0.609375
+497633,INTC,1987-01-28,0.6197919845581055
+497634,INTC,1987-01-29,0.5989580154418945
+497635,INTC,1987-01-30,0.6510419845581055
+497636,INTC,1987-02-02,0.7239580154418945
+497637,INTC,1987-02-03,0.7291669845581055
+497638,INTC,1987-02-04,0.7213540077209473
+497639,INTC,1987-02-05,0.7239580154418945
+497640,INTC,1987-02-06,0.7291669845581055
+497641,INTC,1987-02-09,0.7291669845581055
+497642,INTC,1987-02-10,0.734375
+497643,INTC,1987-02-11,0.7942709922790527
+497644,INTC,1987-02-12,0.7552080154418945
+497645,INTC,1987-02-13,0.7552080154418945
+497646,INTC,1987-02-17,0.7760419845581055
+497647,INTC,1987-02-18,0.7708330154418945
+497648,INTC,1987-02-19,0.7760419845581055
+497649,INTC,1987-02-20,0.734375
+497650,INTC,1987-02-23,0.7265629768371582
+497651,INTC,1987-02-24,0.75
+497652,INTC,1987-02-25,0.7864580154418945
+497653,INTC,1987-02-26,0.7916669845581055
+497654,INTC,1987-02-27,0.7916669845581055
+497655,INTC,1987-03-02,0.7708330154418945
+497656,INTC,1987-03-03,0.7447919845581055
+497657,INTC,1987-03-04,0.7604169845581055
+497658,INTC,1987-03-05,0.7604169845581055
+497659,INTC,1987-03-06,0.75
+497660,INTC,1987-03-09,0.7395830154418945
+497661,INTC,1987-03-10,0.75
+497662,INTC,1987-03-11,0.7447919845581055
+497663,INTC,1987-03-12,0.7395830154418945
+497664,INTC,1987-03-13,0.7239580154418945
+497665,INTC,1987-03-16,0.7421879768371582
+497666,INTC,1987-03-17,0.7916669845581055
+497667,INTC,1987-03-18,0.796875
+497668,INTC,1987-03-19,0.8333330154418945
+497669,INTC,1987-03-20,0.8229169845581055
+497670,INTC,1987-03-23,0.8151040077209473
+497671,INTC,1987-03-24,0.7994790077209473
+497672,INTC,1987-03-25,0.796875
+497673,INTC,1987-03-26,0.8229169845581055
+497674,INTC,1987-03-27,0.8489580154418945
+497675,INTC,1987-03-30,0.8020830154418945
+497676,INTC,1987-03-31,0.8177080154418945
+497677,INTC,1987-04-01,0.8541669845581055
+497678,INTC,1987-04-02,0.84375
+497679,INTC,1987-04-03,0.9010419845581056
+497680,INTC,1987-04-06,0.8854169845581055
+497681,INTC,1987-04-07,0.875
+497682,INTC,1987-04-08,0.9114580154418944
+497683,INTC,1987-04-09,0.9166669845581056
+497684,INTC,1987-04-10,0.9348959922790528
+497685,INTC,1987-04-13,0.8697919845581055
+497686,INTC,1987-04-14,0.8489580154418945
+497687,INTC,1987-04-15,0.8645830154418945
+497688,INTC,1987-04-16,0.8958330154418945
+497689,INTC,1987-04-20,0.8723959922790527
+497690,INTC,1987-04-21,0.9166669845581056
+497691,INTC,1987-04-22,0.90625
+497692,INTC,1987-04-23,0.9322919845581056
+497693,INTC,1987-04-24,0.921875
+497694,INTC,1987-04-27,0.9479169845581056
+497695,INTC,1987-04-28,0.96875
+497696,INTC,1987-04-29,0.96875
+497697,INTC,1987-04-30,0.9791669845581056
+497698,INTC,1987-05-01,0.9635419845581056
+497699,INTC,1987-05-04,0.9635419845581056
+497700,INTC,1987-05-05,0.984375
+497701,INTC,1987-05-06,0.9635419845581056
+497702,INTC,1987-05-07,0.9479169845581056
+497703,INTC,1987-05-08,0.9427080154418944
+497704,INTC,1987-05-11,0.9322919845581056
+497705,INTC,1987-05-12,0.9140629768371582
+497706,INTC,1987-05-13,0.9322919845581056
+497707,INTC,1987-05-14,0.9322919845581056
+497708,INTC,1987-05-15,0.921875
+497709,INTC,1987-05-18,0.9114580154418944
+497710,INTC,1987-05-19,0.8541669845581055
+497711,INTC,1987-05-20,0.8697919845581055
+497712,INTC,1987-05-21,0.8697919845581055
+497713,INTC,1987-05-22,0.8307290077209473
+497714,INTC,1987-05-26,0.8854169845581055
+497715,INTC,1987-05-27,0.8854169845581055
+497716,INTC,1987-05-28,0.8984379768371582
+497717,INTC,1987-05-29,0.9140629768371582
+497718,INTC,1987-06-01,0.8802080154418945
+497719,INTC,1987-06-02,0.828125
+497720,INTC,1987-06-03,0.84375
+497721,INTC,1987-06-04,0.84375
+497722,INTC,1987-06-05,0.8385419845581055
+497723,INTC,1987-06-08,0.8645830154418945
+497724,INTC,1987-06-09,0.9010419845581056
+497725,INTC,1987-06-10,0.8802080154418945
+497726,INTC,1987-06-11,0.8958330154418945
+497727,INTC,1987-06-12,0.8802080154418945
+497728,INTC,1987-06-15,0.859375
+497729,INTC,1987-06-16,0.8489580154418945
+497730,INTC,1987-06-17,0.8854169845581055
+497731,INTC,1987-06-18,0.8776040077209473
+497732,INTC,1987-06-19,0.859375
+497733,INTC,1987-06-22,0.8854169845581055
+497734,INTC,1987-06-23,0.90625
+497735,INTC,1987-06-24,0.890625
+497736,INTC,1987-06-25,0.8697919845581055
+497737,INTC,1987-06-26,0.9270830154418944
+497738,INTC,1987-06-29,0.9270830154418944
+497739,INTC,1987-06-30,0.9166669845581056
+497740,INTC,1987-07-01,0.9479169845581056
+497741,INTC,1987-07-02,0.9635419845581056
+497742,INTC,1987-07-06,0.9322919845581056
+497743,INTC,1987-07-07,0.921875
+497744,INTC,1987-07-08,0.9088540077209472
+497745,INTC,1987-07-09,0.9427080154418944
+497746,INTC,1987-07-10,0.953125
+497747,INTC,1987-07-13,0.9739580154418944
+497748,INTC,1987-07-14,1.0208330154418943
+497749,INTC,1987-07-15,1.0052080154418943
+497750,INTC,1987-07-16,1.0260419845581057
+497751,INTC,1987-07-17,1.0208330154418943
+497752,INTC,1987-07-20,0.9921879768371582
+497753,INTC,1987-07-21,0.9791669845581056
+497754,INTC,1987-07-22,0.96875
+497755,INTC,1987-07-23,0.953125
+497756,INTC,1987-07-24,0.9609379768371582
+497757,INTC,1987-07-27,0.9583330154418944
+497758,INTC,1987-07-28,0.9791669845581056
+497759,INTC,1987-07-29,0.984375
+497760,INTC,1987-07-30,1.0052080154418943
+497761,INTC,1987-07-31,0.9947919845581056
+497762,INTC,1987-08-03,0.953125
+497763,INTC,1987-08-04,0.953125
+497764,INTC,1987-08-05,0.9765629768371582
+497765,INTC,1987-08-06,1.0052080154418943
+497766,INTC,1987-08-07,1.0260419845581057
+497767,INTC,1987-08-10,1.0442709922790527
+497768,INTC,1987-08-11,1.0703129768371582
+497769,INTC,1987-08-12,1.0416669845581057
+497770,INTC,1987-08-13,1.0677080154418943
+497771,INTC,1987-08-14,1.0677080154418943
+497772,INTC,1987-08-17,1.0572919845581057
+497773,INTC,1987-08-18,1.0520830154418943
+497774,INTC,1987-08-19,1.046875
+497775,INTC,1987-08-20,1.0625
+497776,INTC,1987-08-21,1.0885419845581057
+497777,INTC,1987-08-24,1.0833330154418943
+497778,INTC,1987-08-25,1.1145830154418943
+497779,INTC,1987-08-26,1.1458330154418943
+497780,INTC,1987-08-27,1.15625
+497781,INTC,1987-08-28,1.1041669845581057
+497782,INTC,1987-08-31,1.0989580154418943
+497783,INTC,1987-09-01,1.0911459922790527
+497784,INTC,1987-09-02,1.0833330154418943
+497785,INTC,1987-09-03,1.1041669845581057
+497786,INTC,1987-09-04,1.1197919845581057
+497787,INTC,1987-09-08,1.1041669845581057
+497788,INTC,1987-09-09,1.1067709922790527
+497789,INTC,1987-09-10,1.1354169845581057
+497790,INTC,1987-09-11,1.1302080154418943
+497791,INTC,1987-09-14,1.1302080154418943
+497792,INTC,1987-09-15,1.1197919845581057
+497793,INTC,1987-09-16,1.125
+497794,INTC,1987-09-17,1.1302080154418943
+497795,INTC,1987-09-18,1.1510419845581057
+497796,INTC,1987-09-21,1.125
+497797,INTC,1987-09-22,1.1640629768371582
+497798,INTC,1987-09-23,1.2083330154418943
+497799,INTC,1987-09-24,1.2161459922790527
+497800,INTC,1987-09-25,1.203125
+497801,INTC,1987-09-28,1.2109379768371582
+497802,INTC,1987-09-29,1.1927080154418943
+497803,INTC,1987-09-30,1.203125
+497804,INTC,1987-10-01,1.2604169845581057
+497805,INTC,1987-10-02,1.2916669845581057
+497806,INTC,1987-10-05,1.3072919845581057
+497807,INTC,1987-10-06,1.265625
+497808,INTC,1987-10-07,1.265625
+497809,INTC,1987-10-08,1.2395830154418943
+497810,INTC,1987-10-09,1.2447919845581057
+497811,INTC,1987-10-12,1.234375
+497812,INTC,1987-10-13,1.21875
+497813,INTC,1987-10-14,1.1770830154418943
+497814,INTC,1987-10-15,1.1354169845581057
+497815,INTC,1987-10-16,1.0833330154418943
+497816,INTC,1987-10-19,0.875
+497817,INTC,1987-10-20,0.8177080154418945
+497818,INTC,1987-10-21,0.8411459922790527
+497819,INTC,1987-10-22,0.7291669845581055
+497820,INTC,1987-10-23,0.6927080154418945
+497821,INTC,1987-10-26,0.5625
+497822,INTC,1987-10-27,0.5989580154418945
+497823,INTC,1987-10-28,0.6614580154418945
+497824,INTC,1987-10-29,0.8359379768371582
+497825,INTC,1987-10-30,0.8125
+497826,INTC,1987-11-02,0.828125
+497827,INTC,1987-11-03,0.8125
+497828,INTC,1987-11-04,0.8203129768371582
+497829,INTC,1987-11-05,0.8828129768371582
+497830,INTC,1987-11-06,0.8203129768371582
+497831,INTC,1987-11-09,0.734375
+497832,INTC,1987-11-10,0.6914060115814209
+497833,INTC,1987-11-11,0.7109379768371582
+497834,INTC,1987-11-12,0.7773439884185791
+497835,INTC,1987-11-13,0.7578129768371582
+497836,INTC,1987-11-16,0.75
+497837,INTC,1987-11-17,0.6953129768371582
+497838,INTC,1987-11-18,0.7265629768371582
+497839,INTC,1987-11-19,0.6757810115814209
+497840,INTC,1987-11-20,0.6679689884185791
+497841,INTC,1987-11-23,0.6953129768371582
+497842,INTC,1987-11-24,0.75
+497843,INTC,1987-11-25,0.7421879768371582
+497844,INTC,1987-11-27,0.7109379768371582
+497845,INTC,1987-11-30,0.671875
+497846,INTC,1987-12-01,0.6796879768371582
+497847,INTC,1987-12-02,0.703125
+497848,INTC,1987-12-03,0.6640629768371582
+497849,INTC,1987-12-04,0.65625
+497850,INTC,1987-12-07,0.703125
+497851,INTC,1987-12-08,0.75
+497852,INTC,1987-12-09,0.796875
+497853,INTC,1987-12-10,0.75
+497854,INTC,1987-12-11,0.7578129768371582
+497855,INTC,1987-12-14,0.8046879768371582
+497856,INTC,1987-12-15,0.796875
+497857,INTC,1987-12-16,0.8125
+497858,INTC,1987-12-17,0.8046879768371582
+497859,INTC,1987-12-18,0.8359379768371582
+497860,INTC,1987-12-21,0.8632810115814209
+497861,INTC,1987-12-22,0.8515629768371582
+497862,INTC,1987-12-23,0.859375
+497863,INTC,1987-12-24,0.8515629768371582
+497864,INTC,1987-12-28,0.78125
+497865,INTC,1987-12-29,0.8125
+497866,INTC,1987-12-30,0.8359379768371582
+497867,INTC,1987-12-31,0.828125
+497868,INTC,1988-01-04,0.8671879768371582
+497869,INTC,1988-01-05,0.875
+497870,INTC,1988-01-06,0.8984379768371582
+497871,INTC,1988-01-07,0.890625
+497872,INTC,1988-01-08,0.8125
+497873,INTC,1988-01-11,0.8359379768371582
+497874,INTC,1988-01-12,0.8125
+497875,INTC,1988-01-13,0.7734379768371582
+497876,INTC,1988-01-14,0.796875
+497877,INTC,1988-01-15,0.8359379768371582
+497878,INTC,1988-01-18,0.796875
+497879,INTC,1988-01-19,0.7734379768371582
+497880,INTC,1988-01-20,0.703125
+497881,INTC,1988-01-21,0.75
+497882,INTC,1988-01-22,0.7617189884185791
+497883,INTC,1988-01-25,0.78125
+497884,INTC,1988-01-26,0.7578129768371582
+497885,INTC,1988-01-27,0.75
+497886,INTC,1988-01-28,0.7695310115814209
+497887,INTC,1988-01-29,0.796875
+497888,INTC,1988-02-01,0.7734379768371582
+497889,INTC,1988-02-02,0.765625
+497890,INTC,1988-02-03,0.734375
+497891,INTC,1988-02-04,0.7421879768371582
+497892,INTC,1988-02-05,0.7421879768371582
+497893,INTC,1988-02-08,0.7578129768371582
+497894,INTC,1988-02-09,0.7773439884185791
+497895,INTC,1988-02-10,0.8125
+497896,INTC,1988-02-11,0.8046879768371582
+497897,INTC,1988-02-12,0.796875
+497898,INTC,1988-02-16,0.8203129768371582
+497899,INTC,1988-02-17,0.8046879768371582
+497900,INTC,1988-02-18,0.8125
+497901,INTC,1988-02-19,0.8203129768371582
+497902,INTC,1988-02-22,0.8710939884185791
+497903,INTC,1988-02-23,0.8828129768371582
+497904,INTC,1988-02-24,0.890625
+497905,INTC,1988-02-25,0.8710939884185791
+497906,INTC,1988-02-26,0.875
+497907,INTC,1988-02-29,0.8828129768371582
+497908,INTC,1988-03-01,0.8828129768371582
+497909,INTC,1988-03-02,0.90625
+497910,INTC,1988-03-03,0.9375
+497911,INTC,1988-03-04,0.9453129768371582
+497912,INTC,1988-03-07,0.9765629768371582
+497913,INTC,1988-03-08,0.9609379768371582
+497914,INTC,1988-03-09,0.9882810115814208
+497915,INTC,1988-03-10,0.953125
+497916,INTC,1988-03-11,0.953125
+497917,INTC,1988-03-14,1.0078129768371582
+497918,INTC,1988-03-15,0.984375
+497919,INTC,1988-03-16,0.96875
+497920,INTC,1988-03-17,0.984375
+497921,INTC,1988-03-18,0.9921879768371582
+497922,INTC,1988-03-21,0.96875
+497923,INTC,1988-03-22,0.984375
+497924,INTC,1988-03-23,0.953125
+497925,INTC,1988-03-24,0.8984379768371582
+497926,INTC,1988-03-25,0.8867189884185791
+497927,INTC,1988-03-28,0.921875
+497928,INTC,1988-03-29,0.921875
+497929,INTC,1988-03-30,0.9023439884185792
+497930,INTC,1988-03-31,0.9179689884185792
+497931,INTC,1988-04-04,0.9257810115814208
+497932,INTC,1988-04-05,0.9453129768371582
+497933,INTC,1988-04-06,0.9921879768371582
+497934,INTC,1988-04-07,0.9921879768371582
+497935,INTC,1988-04-08,1.0078129768371582
+497936,INTC,1988-04-11,1.0390629768371582
+497937,INTC,1988-04-12,1.03125
+497938,INTC,1988-04-13,1.015625
+497939,INTC,1988-04-14,0.9726560115814208
+497940,INTC,1988-04-15,0.953125
+497941,INTC,1988-04-18,0.953125
+497942,INTC,1988-04-19,0.96875
+497943,INTC,1988-04-20,0.9765629768371582
+497944,INTC,1988-04-21,0.9414060115814208
+497945,INTC,1988-04-22,0.9648439884185792
+497946,INTC,1988-04-25,0.96875
+497947,INTC,1988-04-26,1.0
+497948,INTC,1988-04-27,1.0078129768371582
+497949,INTC,1988-04-28,0.9921879768371582
+497950,INTC,1988-04-29,0.96875
+497951,INTC,1988-05-02,0.9921879768371582
+497952,INTC,1988-05-03,1.0078129768371582
+497953,INTC,1988-05-04,1.0078129768371582
+497954,INTC,1988-05-05,1.0078129768371582
+497955,INTC,1988-05-06,1.0
+497956,INTC,1988-05-09,0.9921879768371582
+497957,INTC,1988-05-10,0.9726560115814208
+497958,INTC,1988-05-11,0.9570310115814208
+497959,INTC,1988-05-12,0.9765629768371582
+497960,INTC,1988-05-13,0.9960939884185792
+497961,INTC,1988-05-16,1.0
+497962,INTC,1988-05-17,0.984375
+497963,INTC,1988-05-18,0.9492189884185792
+497964,INTC,1988-05-19,0.9296879768371582
+497965,INTC,1988-05-20,0.9335939884185792
+497966,INTC,1988-05-23,0.9140629768371582
+497967,INTC,1988-05-24,0.9257810115814208
+497968,INTC,1988-05-25,0.9179689884185792
+497969,INTC,1988-05-26,0.9257810115814208
+497970,INTC,1988-05-27,0.9375
+497971,INTC,1988-05-31,0.9609379768371582
+497972,INTC,1988-06-01,0.9765629768371582
+497973,INTC,1988-06-02,0.9609379768371582
+497974,INTC,1988-06-03,1.0
+497975,INTC,1988-06-06,1.046875
+497976,INTC,1988-06-07,1.03125
+497977,INTC,1988-06-08,1.066406011581421
+497978,INTC,1988-06-09,1.0546879768371582
+497979,INTC,1988-06-10,1.0625
+497980,INTC,1988-06-13,1.078125
+497981,INTC,1988-06-14,1.09375
+497982,INTC,1988-06-15,1.097656011581421
+497983,INTC,1988-06-16,1.1015629768371582
+497984,INTC,1988-06-17,1.09375
+497985,INTC,1988-06-20,1.0859379768371582
+497986,INTC,1988-06-21,1.125
+497987,INTC,1988-06-22,1.144531011581421
+497988,INTC,1988-06-23,1.140625
+497989,INTC,1988-06-24,1.125
+497990,INTC,1988-06-27,1.109375
+497991,INTC,1988-06-28,1.1328129768371582
+497992,INTC,1988-06-29,1.1328129768371582
+497993,INTC,1988-06-30,1.128906011581421
+497994,INTC,1988-07-01,1.1328129768371582
+497995,INTC,1988-07-05,1.125
+497996,INTC,1988-07-06,1.097656011581421
+497997,INTC,1988-07-07,1.09375
+497998,INTC,1988-07-08,1.09375
+497999,INTC,1988-07-11,1.082031011581421
+498000,INTC,1988-07-12,1.1171879768371582
+498001,INTC,1988-07-13,1.1328129768371582
+498002,INTC,1988-07-14,1.1171879768371582
+498003,INTC,1988-07-15,1.121093988418579
+498004,INTC,1988-07-18,1.109375
+498005,INTC,1988-07-19,1.089843988418579
+498006,INTC,1988-07-20,1.0546879768371582
+498007,INTC,1988-07-21,1.03125
+498008,INTC,1988-07-22,1.078125
+498009,INTC,1988-07-25,1.074218988418579
+498010,INTC,1988-07-26,1.078125
+498011,INTC,1988-07-27,1.0546879768371582
+498012,INTC,1988-07-28,1.0625
+498013,INTC,1988-07-29,1.0859379768371582
+498014,INTC,1988-08-01,1.09375
+498015,INTC,1988-08-02,1.082031011581421
+498016,INTC,1988-08-03,1.0859379768371582
+498017,INTC,1988-08-04,1.078125
+498018,INTC,1988-08-05,1.0703129768371582
+498019,INTC,1988-08-08,1.046875
+498020,INTC,1988-08-09,1.015625
+498021,INTC,1988-08-10,0.9765629768371582
+498022,INTC,1988-08-11,1.0078129768371582
+498023,INTC,1988-08-12,0.9921879768371582
+498024,INTC,1988-08-15,0.9453129768371582
+498025,INTC,1988-08-16,0.984375
+498026,INTC,1988-08-17,0.9726560115814208
+498027,INTC,1988-08-18,0.9609379768371582
+498028,INTC,1988-08-19,0.9453129768371582
+498029,INTC,1988-08-22,0.9257810115814208
+498030,INTC,1988-08-23,0.921875
+498031,INTC,1988-08-24,0.9296879768371582
+498032,INTC,1988-08-25,0.9023439884185792
+498033,INTC,1988-08-26,0.875
+498034,INTC,1988-08-29,0.9140629768371582
+498035,INTC,1988-08-30,0.8984379768371582
+498036,INTC,1988-08-31,0.875
+498037,INTC,1988-09-01,0.8359379768371582
+498038,INTC,1988-09-02,0.8671879768371582
+498039,INTC,1988-09-06,0.8828129768371582
+498040,INTC,1988-09-07,0.8398439884185791
+498041,INTC,1988-09-08,0.828125
+498042,INTC,1988-09-09,0.875
+498043,INTC,1988-09-12,0.875
+498044,INTC,1988-09-13,0.875
+498045,INTC,1988-09-14,0.8984379768371582
+498046,INTC,1988-09-15,0.875
+498047,INTC,1988-09-16,0.8984379768371582
+498048,INTC,1988-09-19,0.90625
+498049,INTC,1988-09-20,0.8984379768371582
+498050,INTC,1988-09-21,0.890625
+498051,INTC,1988-09-22,0.875
+498052,INTC,1988-09-23,0.8945310115814209
+498053,INTC,1988-09-26,0.859375
+498054,INTC,1988-09-27,0.8554689884185791
+498055,INTC,1988-09-28,0.8515629768371582
+498056,INTC,1988-09-29,0.8671879768371582
+498057,INTC,1988-09-30,0.859375
+498058,INTC,1988-10-03,0.8242189884185791
+498059,INTC,1988-10-04,0.796875
+498060,INTC,1988-10-05,0.78125
+498061,INTC,1988-10-06,0.8320310115814209
+498062,INTC,1988-10-07,0.7773439884185791
+498063,INTC,1988-10-10,0.7734379768371582
+498064,INTC,1988-10-11,0.7890629768371582
+498065,INTC,1988-10-12,0.7734379768371582
+498066,INTC,1988-10-13,0.7890629768371582
+498067,INTC,1988-10-14,0.8046879768371582
+498068,INTC,1988-10-17,0.8046879768371582
+498069,INTC,1988-10-18,0.8359379768371582
+498070,INTC,1988-10-19,0.8242189884185791
+498071,INTC,1988-10-20,0.859375
+498072,INTC,1988-10-21,0.8671879768371582
+498073,INTC,1988-10-24,0.84375
+498074,INTC,1988-10-25,0.8359379768371582
+498075,INTC,1988-10-26,0.8125
+498076,INTC,1988-10-27,0.78125
+498077,INTC,1988-10-28,0.7773439884185791
+498078,INTC,1988-10-31,0.7734379768371582
+498079,INTC,1988-11-01,0.7695310115814209
+498080,INTC,1988-11-02,0.7734379768371582
+498081,INTC,1988-11-03,0.78125
+498082,INTC,1988-11-04,0.7734379768371582
+498083,INTC,1988-11-07,0.765625
+498084,INTC,1988-11-08,0.7773439884185791
+498085,INTC,1988-11-09,0.7890629768371582
+498086,INTC,1988-11-10,0.7734379768371582
+498087,INTC,1988-11-11,0.75
+498088,INTC,1988-11-14,0.7421879768371582
+498089,INTC,1988-11-15,0.6875
+498090,INTC,1988-11-16,0.7109379768371582
+498091,INTC,1988-11-17,0.7265629768371582
+498092,INTC,1988-11-18,0.7226560115814209
+498093,INTC,1988-11-21,0.6171879768371582
+498094,INTC,1988-11-22,0.6289060115814209
+498095,INTC,1988-11-23,0.6484379768371582
+498096,INTC,1988-11-25,0.6328129768371582
+498097,INTC,1988-11-28,0.6328129768371582
+498098,INTC,1988-11-29,0.6367189884185791
+498099,INTC,1988-11-30,0.625
+498100,INTC,1988-12-01,0.6484379768371582
+498101,INTC,1988-12-02,0.6640629768371582
+498102,INTC,1988-12-05,0.671875
+498103,INTC,1988-12-06,0.6796879768371582
+498104,INTC,1988-12-07,0.6640629768371582
+498105,INTC,1988-12-08,0.6757810115814209
+498106,INTC,1988-12-09,0.6875
+498107,INTC,1988-12-12,0.671875
+498108,INTC,1988-12-13,0.6640629768371582
+498109,INTC,1988-12-14,0.6640629768371582
+498110,INTC,1988-12-15,0.6992189884185791
+498111,INTC,1988-12-16,0.7109379768371582
+498112,INTC,1988-12-19,0.7265629768371582
+498113,INTC,1988-12-20,0.7265629768371582
+498114,INTC,1988-12-21,0.7109379768371582
+498115,INTC,1988-12-22,0.6953129768371582
+498116,INTC,1988-12-23,0.7109379768371582
+498117,INTC,1988-12-27,0.71875
+498118,INTC,1988-12-28,0.7109379768371582
+498119,INTC,1988-12-29,0.7421879768371582
+498120,INTC,1988-12-30,0.7421879768371582
+498121,INTC,1989-01-03,0.7421879768371582
+498122,INTC,1989-01-04,0.7617189884185791
+498123,INTC,1989-01-05,0.765625
+498124,INTC,1989-01-06,0.7578129768371582
+498125,INTC,1989-01-09,0.7421879768371582
+498126,INTC,1989-01-10,0.7460939884185791
+498127,INTC,1989-01-11,0.75
+498128,INTC,1989-01-12,0.765625
+498129,INTC,1989-01-13,0.75
+498130,INTC,1989-01-16,0.75
+498131,INTC,1989-01-17,0.7265629768371582
+498132,INTC,1989-01-18,0.75
+498133,INTC,1989-01-19,0.7578129768371582
+498134,INTC,1989-01-20,0.75
+498135,INTC,1989-01-23,0.734375
+498136,INTC,1989-01-24,0.7265629768371582
+498137,INTC,1989-01-25,0.7734379768371582
+498138,INTC,1989-01-26,0.8046879768371582
+498139,INTC,1989-01-27,0.796875
+498140,INTC,1989-01-30,0.8046879768371582
+498141,INTC,1989-01-31,0.8125
+498142,INTC,1989-02-01,0.8359379768371582
+498143,INTC,1989-02-02,0.8359379768371582
+498144,INTC,1989-02-03,0.8515629768371582
+498145,INTC,1989-02-06,0.84375
+498146,INTC,1989-02-07,0.859375
+498147,INTC,1989-02-08,0.8203129768371582
+498148,INTC,1989-02-09,0.8125
+498149,INTC,1989-02-10,0.7734379768371582
+498150,INTC,1989-02-13,0.7929689884185791
+498151,INTC,1989-02-14,0.8203129768371582
+498152,INTC,1989-02-15,0.8203129768371582
+498153,INTC,1989-02-16,0.8203129768371582
+498154,INTC,1989-02-17,0.8359379768371582
+498155,INTC,1989-02-21,0.8125
+498156,INTC,1989-02-22,0.7890629768371582
+498157,INTC,1989-02-23,0.8007810115814209
+498158,INTC,1989-02-24,0.78125
+498159,INTC,1989-02-27,0.796875
+498160,INTC,1989-02-28,0.8046879768371582
+498161,INTC,1989-03-01,0.8085939884185791
+498162,INTC,1989-03-02,0.828125
+498163,INTC,1989-03-03,0.8203129768371582
+498164,INTC,1989-03-06,0.84375
+498165,INTC,1989-03-07,0.84375
+498166,INTC,1989-03-08,0.828125
+498167,INTC,1989-03-09,0.84375
+498168,INTC,1989-03-10,0.8242189884185791
+498169,INTC,1989-03-13,0.8359379768371582
+498170,INTC,1989-03-14,0.8046879768371582
+498171,INTC,1989-03-15,0.78125
+498172,INTC,1989-03-16,0.8046879768371582
+498173,INTC,1989-03-17,0.765625
+498174,INTC,1989-03-20,0.7382810115814209
+498175,INTC,1989-03-21,0.7578129768371582
+498176,INTC,1989-03-22,0.7304689884185791
+498177,INTC,1989-03-23,0.7539060115814209
+498178,INTC,1989-03-27,0.7578129768371582
+498179,INTC,1989-03-28,0.765625
+498180,INTC,1989-03-29,0.765625
+498181,INTC,1989-03-30,0.7890629768371582
+498182,INTC,1989-03-31,0.8203129768371582
+498183,INTC,1989-04-03,0.8085939884185791
+498184,INTC,1989-04-04,0.7929689884185791
+498185,INTC,1989-04-05,0.7929689884185791
+498186,INTC,1989-04-06,0.796875
+498187,INTC,1989-04-07,0.828125
+498188,INTC,1989-04-10,0.8320310115814209
+498189,INTC,1989-04-11,0.8671879768371582
+498190,INTC,1989-04-12,0.90625
+498191,INTC,1989-04-13,0.890625
+498192,INTC,1989-04-14,0.921875
+498193,INTC,1989-04-17,0.9101560115814208
+498194,INTC,1989-04-18,0.9179689884185792
+498195,INTC,1989-04-19,0.921875
+498196,INTC,1989-04-20,0.90625
+498197,INTC,1989-04-21,0.90625
+498198,INTC,1989-04-24,0.8984379768371582
+498199,INTC,1989-04-25,0.890625
+498200,INTC,1989-04-26,0.8828129768371582
+498201,INTC,1989-04-27,0.90625
+498202,INTC,1989-04-28,0.90625
+498203,INTC,1989-05-01,0.90625
+498204,INTC,1989-05-02,0.9140629768371582
+498205,INTC,1989-05-03,0.921875
+498206,INTC,1989-05-04,0.921875
+498207,INTC,1989-05-05,0.9140629768371582
+498208,INTC,1989-05-08,0.9140629768371582
+498209,INTC,1989-05-09,0.9140629768371582
+498210,INTC,1989-05-10,0.9140629768371582
+498211,INTC,1989-05-11,0.9296879768371582
+498212,INTC,1989-05-12,0.953125
+498213,INTC,1989-05-15,0.96875
+498214,INTC,1989-05-16,0.9609379768371582
+498215,INTC,1989-05-17,0.984375
+498216,INTC,1989-05-18,1.003906011581421
+498217,INTC,1989-05-19,1.0234379768371582
+498218,INTC,1989-05-22,1.0078129768371582
+498219,INTC,1989-05-23,0.9765629768371582
+498220,INTC,1989-05-24,0.9921879768371582
+498221,INTC,1989-05-25,0.9921879768371582
+498222,INTC,1989-05-26,1.0078129768371582
+498223,INTC,1989-05-30,1.011718988418579
+498224,INTC,1989-05-31,1.015625
+498225,INTC,1989-06-01,1.035156011581421
+498226,INTC,1989-06-02,1.0390629768371582
+498227,INTC,1989-06-05,0.96875
+498228,INTC,1989-06-06,0.9960939884185792
+498229,INTC,1989-06-07,1.0078129768371582
+498230,INTC,1989-06-08,0.984375
+498231,INTC,1989-06-09,0.9765629768371582
+498232,INTC,1989-06-12,1.003906011581421
+498233,INTC,1989-06-13,0.9609379768371582
+498234,INTC,1989-06-14,0.9453129768371582
+498235,INTC,1989-06-15,0.9296879768371582
+498236,INTC,1989-06-16,0.9453129768371582
+498237,INTC,1989-06-19,0.9453129768371582
+498238,INTC,1989-06-20,0.9140629768371582
+498239,INTC,1989-06-21,0.9296879768371582
+498240,INTC,1989-06-22,0.953125
+498241,INTC,1989-06-23,0.9609379768371582
+498242,INTC,1989-06-26,0.9765629768371582
+498243,INTC,1989-06-27,0.9882810115814208
+498244,INTC,1989-06-28,0.9609379768371582
+498245,INTC,1989-06-29,0.90625
+498246,INTC,1989-06-30,0.90625
+498247,INTC,1989-07-03,0.890625
+498248,INTC,1989-07-05,0.8828129768371582
+498249,INTC,1989-07-06,0.8828129768371582
+498250,INTC,1989-07-07,0.90625
+498251,INTC,1989-07-10,0.9296879768371582
+498252,INTC,1989-07-11,0.9296879768371582
+498253,INTC,1989-07-12,0.9296879768371582
+498254,INTC,1989-07-13,0.921875
+498255,INTC,1989-07-14,0.9335939884185792
+498256,INTC,1989-07-17,0.9804689884185792
+498257,INTC,1989-07-18,0.9023439884185792
+498258,INTC,1989-07-19,0.890625
+498259,INTC,1989-07-20,0.8984379768371582
+498260,INTC,1989-07-21,0.921875
+498261,INTC,1989-07-24,0.8945310115814209
+498262,INTC,1989-07-25,0.8789060115814209
+498263,INTC,1989-07-26,0.890625
+498264,INTC,1989-07-27,0.921875
+498265,INTC,1989-07-28,0.9296879768371582
+498266,INTC,1989-07-31,0.953125
+498267,INTC,1989-08-01,0.9140629768371582
+498268,INTC,1989-08-02,0.9296879768371582
+498269,INTC,1989-08-03,0.96875
+498270,INTC,1989-08-04,0.9921879768371582
+498271,INTC,1989-08-07,1.0234379768371582
+498272,INTC,1989-08-08,1.03125
+498273,INTC,1989-08-09,0.984375
+498274,INTC,1989-08-10,0.9765629768371582
+498275,INTC,1989-08-11,0.9609379768371582
+498276,INTC,1989-08-14,0.9414060115814208
+498277,INTC,1989-08-15,0.9453129768371582
+498278,INTC,1989-08-16,0.9023439884185792
+498279,INTC,1989-08-17,0.921875
+498280,INTC,1989-08-18,0.921875
+498281,INTC,1989-08-21,0.8984379768371582
+498282,INTC,1989-08-22,0.9140629768371582
+498283,INTC,1989-08-23,0.9453129768371582
+498284,INTC,1989-08-24,0.953125
+498285,INTC,1989-08-25,0.9609379768371582
+498286,INTC,1989-08-28,0.953125
+498287,INTC,1989-08-29,0.9296879768371582
+498288,INTC,1989-08-30,0.9453129768371582
+498289,INTC,1989-08-31,0.9375
+498290,INTC,1989-09-01,0.9453129768371582
+498291,INTC,1989-09-05,0.9570310115814208
+498292,INTC,1989-09-06,0.9375
+498293,INTC,1989-09-07,0.9296879768371582
+498294,INTC,1989-09-08,0.9296879768371582
+498295,INTC,1989-09-11,0.9296879768371582
+498296,INTC,1989-09-12,0.96875
+498297,INTC,1989-09-13,0.9726560115814208
+498298,INTC,1989-09-14,0.96875
+498299,INTC,1989-09-15,0.9765629768371582
+498300,INTC,1989-09-18,0.953125
+498301,INTC,1989-09-19,0.9609379768371582
+498302,INTC,1989-09-20,0.9765629768371582
+498303,INTC,1989-09-21,0.9921879768371582
+498304,INTC,1989-09-22,0.9960939884185792
+498305,INTC,1989-09-25,0.9960939884185792
+498306,INTC,1989-09-26,1.0078129768371582
+498307,INTC,1989-09-27,0.9882810115814208
+498308,INTC,1989-09-28,1.0
+498309,INTC,1989-09-29,1.0078129768371582
+498310,INTC,1989-10-02,1.011718988418579
+498311,INTC,1989-10-03,0.9921879768371582
+498312,INTC,1989-10-04,1.015625
+498313,INTC,1989-10-05,1.03125
+498314,INTC,1989-10-06,1.046875
+498315,INTC,1989-10-09,1.082031011581421
+498316,INTC,1989-10-10,1.0625
+498317,INTC,1989-10-11,1.050781011581421
+498318,INTC,1989-10-12,1.058593988418579
+498319,INTC,1989-10-13,0.9921879768371582
+498320,INTC,1989-10-16,1.03125
+498321,INTC,1989-10-17,1.046875
+498322,INTC,1989-10-18,1.058593988418579
+498323,INTC,1989-10-19,1.0859379768371582
+498324,INTC,1989-10-20,1.0859379768371582
+498325,INTC,1989-10-23,1.046875
+498326,INTC,1989-10-24,1.0390629768371582
+498327,INTC,1989-10-25,1.027343988418579
+498328,INTC,1989-10-26,1.0
+498329,INTC,1989-10-27,0.9960939884185792
+498330,INTC,1989-10-30,1.011718988418579
+498331,INTC,1989-10-31,1.0546879768371582
+498332,INTC,1989-11-01,1.0390629768371582
+498333,INTC,1989-11-02,0.984375
+498334,INTC,1989-11-03,0.9570310115814208
+498335,INTC,1989-11-06,0.9296879768371582
+498336,INTC,1989-11-07,0.984375
+498337,INTC,1989-11-08,0.9921879768371582
+498338,INTC,1989-11-09,1.0078129768371582
+498339,INTC,1989-11-10,1.027343988418579
+498340,INTC,1989-11-13,1.035156011581421
+498341,INTC,1989-11-14,1.03125
+498342,INTC,1989-11-15,1.0546879768371582
+498343,INTC,1989-11-16,1.046875
+498344,INTC,1989-11-17,1.0625
+498345,INTC,1989-11-20,1.046875
+498346,INTC,1989-11-21,1.046875
+498347,INTC,1989-11-22,1.078125
+498348,INTC,1989-11-24,1.0859379768371582
+498349,INTC,1989-11-27,1.0859379768371582
+498350,INTC,1989-11-28,1.074218988418579
+498351,INTC,1989-11-29,1.0859379768371582
+498352,INTC,1989-11-30,1.0859379768371582
+498353,INTC,1989-12-01,1.1015629768371582
+498354,INTC,1989-12-04,1.1171879768371582
+498355,INTC,1989-12-05,1.109375
+498356,INTC,1989-12-06,1.0859379768371582
+498357,INTC,1989-12-07,1.0859379768371582
+498358,INTC,1989-12-08,1.046875
+498359,INTC,1989-12-11,1.011718988418579
+498360,INTC,1989-12-12,1.0
+498361,INTC,1989-12-13,1.0078129768371582
+498362,INTC,1989-12-14,0.9804689884185792
+498363,INTC,1989-12-15,0.9609379768371582
+498364,INTC,1989-12-18,0.9414060115814208
+498365,INTC,1989-12-19,0.96875
+498366,INTC,1989-12-20,0.984375
+498367,INTC,1989-12-21,1.042968988418579
+498368,INTC,1989-12-22,1.0390629768371582
+498369,INTC,1989-12-26,1.019531011581421
+498370,INTC,1989-12-27,1.0625
+498371,INTC,1989-12-28,1.0625
+498372,INTC,1989-12-29,1.078125
+498373,INTC,1990-01-02,1.125
+498374,INTC,1990-01-03,1.09375
+498375,INTC,1990-01-04,1.1171879768371582
+498376,INTC,1990-01-05,1.109375
+498377,INTC,1990-01-08,1.125
+498378,INTC,1990-01-09,1.15625
+498379,INTC,1990-01-10,1.125
+498380,INTC,1990-01-11,1.125
+498381,INTC,1990-01-12,1.1015629768371582
+498382,INTC,1990-01-15,1.109375
+498383,INTC,1990-01-16,1.171875
+498384,INTC,1990-01-17,1.175781011581421
+498385,INTC,1990-01-18,1.1640629768371582
+498386,INTC,1990-01-19,1.183593988418579
+498387,INTC,1990-01-22,1.1484379768371582
+498388,INTC,1990-01-23,1.1484379768371582
+498389,INTC,1990-01-24,1.1875
+498390,INTC,1990-01-25,1.1953129768371582
+498391,INTC,1990-01-26,1.2109379768371582
+498392,INTC,1990-01-29,1.1953129768371582
+498393,INTC,1990-01-30,1.1796879768371582
+498394,INTC,1990-01-31,1.234375
+498395,INTC,1990-02-01,1.21875
+498396,INTC,1990-02-02,1.234375
+498397,INTC,1990-02-05,1.25
+498398,INTC,1990-02-06,1.25
+498399,INTC,1990-02-07,1.2578129768371582
+498400,INTC,1990-02-08,1.265625
+498401,INTC,1990-02-09,1.2578129768371582
+498402,INTC,1990-02-12,1.2265629768371582
+498403,INTC,1990-02-13,1.2421879768371582
+498404,INTC,1990-02-14,1.25
+498405,INTC,1990-02-15,1.2578129768371582
+498406,INTC,1990-02-16,1.25
+498407,INTC,1990-02-20,1.2109379768371582
+498408,INTC,1990-02-21,1.214843988418579
+498409,INTC,1990-02-22,1.2109379768371582
+498410,INTC,1990-02-23,1.203125
+498411,INTC,1990-02-26,1.234375
+498412,INTC,1990-02-27,1.234375
+498413,INTC,1990-02-28,1.2578129768371582
+498414,INTC,1990-03-01,1.269531011581421
+498415,INTC,1990-03-02,1.2734379768371582
+498416,INTC,1990-03-05,1.246093988418579
+498417,INTC,1990-03-06,1.269531011581421
+498418,INTC,1990-03-07,1.25
+498419,INTC,1990-03-08,1.253906011581421
+498420,INTC,1990-03-09,1.265625
+498421,INTC,1990-03-12,1.253906011581421
+498422,INTC,1990-03-13,1.2421879768371582
+498423,INTC,1990-03-14,1.2421879768371582
+498424,INTC,1990-03-15,1.253906011581421
+498425,INTC,1990-03-16,1.3203129768371582
+498426,INTC,1990-03-19,1.359375
+498427,INTC,1990-03-20,1.34375
+498428,INTC,1990-03-21,1.324218988418579
+498429,INTC,1990-03-22,1.3125
+498430,INTC,1990-03-23,1.328125
+498431,INTC,1990-03-26,1.332031011581421
+498432,INTC,1990-03-27,1.34375
+498433,INTC,1990-03-28,1.328125
+498434,INTC,1990-03-29,1.308593988418579
+498435,INTC,1990-03-30,1.3046879768371582
+498436,INTC,1990-04-02,1.300781011581421
+498437,INTC,1990-04-03,1.3203129768371582
+498438,INTC,1990-04-04,1.328125
+498439,INTC,1990-04-05,1.3125
+498440,INTC,1990-04-06,1.292968988418579
+498441,INTC,1990-04-09,1.296875
+498442,INTC,1990-04-10,1.3203129768371582
+498443,INTC,1990-04-11,1.3359379768371582
+498444,INTC,1990-04-12,1.328125
+498445,INTC,1990-04-16,1.328125
+498446,INTC,1990-04-17,1.324218988418579
+498447,INTC,1990-04-18,1.28125
+498448,INTC,1990-04-19,1.2578129768371582
+498449,INTC,1990-04-20,1.25
+498450,INTC,1990-04-23,1.234375
+498451,INTC,1990-04-24,1.21875
+498452,INTC,1990-04-25,1.2421879768371582
+498453,INTC,1990-04-26,1.25
+498454,INTC,1990-04-27,1.230468988418579
+498455,INTC,1990-04-30,1.234375
+498456,INTC,1990-05-01,1.238281011581421
+498457,INTC,1990-05-02,1.2578129768371582
+498458,INTC,1990-05-03,1.28125
+498459,INTC,1990-05-04,1.3203129768371582
+498460,INTC,1990-05-07,1.347656011581421
+498461,INTC,1990-05-08,1.34375
+498462,INTC,1990-05-09,1.3515629768371582
+498463,INTC,1990-05-10,1.359375
+498464,INTC,1990-05-11,1.40625
+498465,INTC,1990-05-14,1.390625
+498466,INTC,1990-05-15,1.390625
+498467,INTC,1990-05-16,1.3984379768371582
+498468,INTC,1990-05-17,1.402343988418579
+498469,INTC,1990-05-18,1.410156011581421
+498470,INTC,1990-05-21,1.421875
+498471,INTC,1990-05-22,1.4375
+498472,INTC,1990-05-23,1.5
+498473,INTC,1990-05-24,1.5078129768371582
+498474,INTC,1990-05-25,1.484375
+498475,INTC,1990-05-29,1.519531011581421
+498476,INTC,1990-05-30,1.496093988418579
+498477,INTC,1990-05-31,1.5078129768371582
+498478,INTC,1990-06-01,1.484375
+498479,INTC,1990-06-04,1.515625
+498480,INTC,1990-06-05,1.472656011581421
+498481,INTC,1990-06-06,1.4921879768371582
+498482,INTC,1990-06-07,1.464843988418579
+498483,INTC,1990-06-08,1.453125
+498484,INTC,1990-06-11,1.484375
+498485,INTC,1990-06-12,1.496093988418579
+498486,INTC,1990-06-13,1.5
+498487,INTC,1990-06-14,1.5
+498488,INTC,1990-06-15,1.5078129768371582
+498489,INTC,1990-06-18,1.46875
+498490,INTC,1990-06-19,1.46875
+498491,INTC,1990-06-20,1.484375
+498492,INTC,1990-06-21,1.472656011581421
+498493,INTC,1990-06-22,1.4375
+498494,INTC,1990-06-25,1.421875
+498495,INTC,1990-06-26,1.421875
+498496,INTC,1990-06-27,1.433593988418579
+498497,INTC,1990-06-28,1.441406011581421
+498498,INTC,1990-06-29,1.46875
+498499,INTC,1990-07-02,1.484375
+498500,INTC,1990-07-03,1.484375
+498501,INTC,1990-07-05,1.46875
+498502,INTC,1990-07-06,1.4609379768371582
+498503,INTC,1990-07-09,1.4609379768371582
+498504,INTC,1990-07-10,1.4453129768371582
+498505,INTC,1990-07-11,1.5
+498506,INTC,1990-07-12,1.5234379768371582
+498507,INTC,1990-07-13,1.5625
+498508,INTC,1990-07-16,1.6015629768371582
+498509,INTC,1990-07-17,1.578125
+498510,INTC,1990-07-18,1.515625
+498511,INTC,1990-07-19,1.4921879768371582
+498512,INTC,1990-07-20,1.410156011581421
+498513,INTC,1990-07-23,1.390625
+498514,INTC,1990-07-24,1.355468988418579
+498515,INTC,1990-07-25,1.359375
+498516,INTC,1990-07-26,1.3671879768371582
+498517,INTC,1990-07-27,1.359375
+498518,INTC,1990-07-30,1.355468988418579
+498519,INTC,1990-07-31,1.390625
+498520,INTC,1990-08-01,1.328125
+498521,INTC,1990-08-02,1.2578129768371582
+498522,INTC,1990-08-03,1.2265629768371582
+498523,INTC,1990-08-06,1.1640629768371582
+498524,INTC,1990-08-07,1.183593988418579
+498525,INTC,1990-08-08,1.160156011581421
+498526,INTC,1990-08-09,1.2265629768371582
+498527,INTC,1990-08-10,1.1953129768371582
+498528,INTC,1990-08-13,1.1953129768371582
+498529,INTC,1990-08-14,1.15625
+498530,INTC,1990-08-15,1.15625
+498531,INTC,1990-08-16,1.125
+498532,INTC,1990-08-17,1.0703129768371582
+498533,INTC,1990-08-20,1.0390629768371582
+498534,INTC,1990-08-21,1.0078129768371582
+498535,INTC,1990-08-22,1.003906011581421
+498536,INTC,1990-08-23,1.0390629768371582
+498537,INTC,1990-08-24,1.125
+498538,INTC,1990-08-27,1.1328129768371582
+498539,INTC,1990-08-28,1.113281011581421
+498540,INTC,1990-08-29,1.09375
+498541,INTC,1990-08-30,1.035156011581421
+498542,INTC,1990-08-31,1.042968988418579
+498543,INTC,1990-09-04,1.046875
+498544,INTC,1990-09-05,1.015625
+498545,INTC,1990-09-06,0.9765629768371582
+498546,INTC,1990-09-07,0.9921879768371582
+498547,INTC,1990-09-10,1.015625
+498548,INTC,1990-09-11,1.0
+498549,INTC,1990-09-12,1.0234379768371582
+498550,INTC,1990-09-13,1.0078129768371582
+498551,INTC,1990-09-14,1.019531011581421
+498552,INTC,1990-09-17,1.027343988418579
+498553,INTC,1990-09-18,1.046875
+498554,INTC,1990-09-19,1.058593988418579
+498555,INTC,1990-09-20,1.03125
+498556,INTC,1990-09-21,1.027343988418579
+498557,INTC,1990-09-24,1.0
+498558,INTC,1990-09-25,1.0546879768371582
+498559,INTC,1990-09-26,1.0234379768371582
+498560,INTC,1990-09-27,1.0
+498561,INTC,1990-09-28,1.0390629768371582
+498562,INTC,1990-10-01,1.0625
+498563,INTC,1990-10-02,1.078125
+498564,INTC,1990-10-03,1.0390629768371582
+498565,INTC,1990-10-04,1.0078129768371582
+498566,INTC,1990-10-05,1.027343988418579
+498567,INTC,1990-10-08,1.0234379768371582
+498568,INTC,1990-10-09,0.9453129768371582
+498569,INTC,1990-10-10,0.9296879768371582
+498570,INTC,1990-10-11,0.9101560115814208
+498571,INTC,1990-10-12,0.9375
+498572,INTC,1990-10-15,0.9804689884185792
+498573,INTC,1990-10-16,0.96875
+498574,INTC,1990-10-17,1.0
+498575,INTC,1990-10-18,1.0625
+498576,INTC,1990-10-19,1.0859379768371582
+498577,INTC,1990-10-22,1.1015629768371582
+498578,INTC,1990-10-23,1.109375
+498579,INTC,1990-10-24,1.09375
+498580,INTC,1990-10-25,1.066406011581421
+498581,INTC,1990-10-26,1.0390629768371582
+498582,INTC,1990-10-29,1.011718988418579
+498583,INTC,1990-10-30,1.0390629768371582
+498584,INTC,1990-10-31,1.046875
+498585,INTC,1990-11-01,1.046875
+498586,INTC,1990-11-02,1.09375
+498587,INTC,1990-11-05,1.1328129768371582
+498588,INTC,1990-11-06,1.128906011581421
+498589,INTC,1990-11-07,1.078125
+498590,INTC,1990-11-08,1.1015629768371582
+498591,INTC,1990-11-09,1.125
+498592,INTC,1990-11-12,1.1640629768371582
+498593,INTC,1990-11-13,1.183593988418579
+498594,INTC,1990-11-14,1.183593988418579
+498595,INTC,1990-11-15,1.1484379768371582
+498596,INTC,1990-11-16,1.15625
+498597,INTC,1990-11-19,1.1640629768371582
+498598,INTC,1990-11-20,1.1484379768371582
+498599,INTC,1990-11-21,1.1328129768371582
+498600,INTC,1990-11-23,1.109375
+498601,INTC,1990-11-26,1.125
+498602,INTC,1990-11-27,1.160156011581421
+498603,INTC,1990-11-28,1.1796879768371582
+498604,INTC,1990-11-29,1.1796879768371582
+498605,INTC,1990-11-30,1.171875
+498606,INTC,1990-12-03,1.1796879768371582
+498607,INTC,1990-12-04,1.1953129768371582
+498608,INTC,1990-12-05,1.1953129768371582
+498609,INTC,1990-12-06,1.199218988418579
+498610,INTC,1990-12-07,1.1796879768371582
+498611,INTC,1990-12-10,1.1796879768371582
+498612,INTC,1990-12-11,1.1171879768371582
+498613,INTC,1990-12-12,1.1484379768371582
+498614,INTC,1990-12-13,1.1328129768371582
+498615,INTC,1990-12-14,1.125
+498616,INTC,1990-12-17,1.1171879768371582
+498617,INTC,1990-12-18,1.1640629768371582
+498618,INTC,1990-12-19,1.1796879768371582
+498619,INTC,1990-12-20,1.21875
+498620,INTC,1990-12-21,1.25
+498621,INTC,1990-12-24,1.214843988418579
+498622,INTC,1990-12-26,1.171875
+498623,INTC,1990-12-27,1.15625
+498624,INTC,1990-12-28,1.183593988418579
+498625,INTC,1990-12-31,1.203125
+498626,INTC,1991-01-02,1.203125
+498627,INTC,1991-01-03,1.203125
+498628,INTC,1991-01-04,1.2109379768371582
+498629,INTC,1991-01-07,1.199218988418579
+498630,INTC,1991-01-08,1.1875
+498631,INTC,1991-01-09,1.199218988418579
+498632,INTC,1991-01-10,1.2109379768371582
+498633,INTC,1991-01-11,1.2421879768371582
+498634,INTC,1991-01-14,1.234375
+498635,INTC,1991-01-15,1.261718988418579
+498636,INTC,1991-01-16,1.316406011581421
+498637,INTC,1991-01-17,1.3125
+498638,INTC,1991-01-18,1.3671879768371582
+498639,INTC,1991-01-21,1.40625
+498640,INTC,1991-01-22,1.3671879768371582
+498641,INTC,1991-01-23,1.371093988418579
+498642,INTC,1991-01-24,1.3671879768371582
+498643,INTC,1991-01-25,1.375
+498644,INTC,1991-01-28,1.375
+498645,INTC,1991-01-29,1.390625
+498646,INTC,1991-01-30,1.3984379768371582
+498647,INTC,1991-01-31,1.4296879768371582
+498648,INTC,1991-02-01,1.46875
+498649,INTC,1991-02-04,1.46875
+498650,INTC,1991-02-05,1.5
+498651,INTC,1991-02-06,1.5625
+498652,INTC,1991-02-07,1.5390629768371582
+498653,INTC,1991-02-08,1.511718988418579
+498654,INTC,1991-02-11,1.546875
+498655,INTC,1991-02-12,1.503906011581421
+498656,INTC,1991-02-13,1.5
+498657,INTC,1991-02-14,1.4765629768371582
+498658,INTC,1991-02-15,1.5234379768371582
+498659,INTC,1991-02-19,1.5625
+498660,INTC,1991-02-20,1.5546879768371582
+498661,INTC,1991-02-21,1.546875
+498662,INTC,1991-02-22,1.5546879768371582
+498663,INTC,1991-02-25,1.5625
+498664,INTC,1991-02-26,1.546875
+498665,INTC,1991-02-27,1.5390629768371582
+498666,INTC,1991-02-28,1.4921879768371582
+498667,INTC,1991-03-01,1.4921879768371582
+498668,INTC,1991-03-04,1.5
+498669,INTC,1991-03-05,1.605468988418579
+498670,INTC,1991-03-06,1.609375
+498671,INTC,1991-03-07,1.6171879768371582
+498672,INTC,1991-03-08,1.609375
+498673,INTC,1991-03-11,1.4296879768371582
+498674,INTC,1991-03-12,1.4140629768371582
+498675,INTC,1991-03-13,1.488281011581421
+498676,INTC,1991-03-14,1.484375
+498677,INTC,1991-03-15,1.4765629768371582
+498678,INTC,1991-03-18,1.46875
+498679,INTC,1991-03-19,1.4140629768371582
+498680,INTC,1991-03-20,1.441406011581421
+498681,INTC,1991-03-21,1.390625
+498682,INTC,1991-03-22,1.3671879768371582
+498683,INTC,1991-03-25,1.378906011581421
+498684,INTC,1991-03-26,1.46875
+498685,INTC,1991-03-27,1.484375
+498686,INTC,1991-03-28,1.4609379768371582
+498687,INTC,1991-04-01,1.484375
+498688,INTC,1991-04-02,1.515625
+498689,INTC,1991-04-03,1.53125
+498690,INTC,1991-04-04,1.5390629768371582
+498691,INTC,1991-04-05,1.5078129768371582
+498692,INTC,1991-04-08,1.515625
+498693,INTC,1991-04-09,1.457031011581421
+498694,INTC,1991-04-10,1.484375
+498695,INTC,1991-04-11,1.625
+498696,INTC,1991-04-12,1.6953129768371582
+498697,INTC,1991-04-15,1.691406011581421
+498698,INTC,1991-04-16,1.703125
+498699,INTC,1991-04-17,1.7109379768371582
+498700,INTC,1991-04-18,1.671875
+498701,INTC,1991-04-19,1.652343988418579
+498702,INTC,1991-04-22,1.6640629768371582
+498703,INTC,1991-04-23,1.675781011581421
+498704,INTC,1991-04-24,1.71875
+498705,INTC,1991-04-25,1.65625
+498706,INTC,1991-04-26,1.628906011581421
+498707,INTC,1991-04-29,1.574218988418579
+498708,INTC,1991-04-30,1.5390629768371582
+498709,INTC,1991-05-01,1.515625
+498710,INTC,1991-05-02,1.5078129768371582
+498711,INTC,1991-05-03,1.515625
+498712,INTC,1991-05-06,1.546875
+498713,INTC,1991-05-07,1.5703129768371582
+498714,INTC,1991-05-08,1.609375
+498715,INTC,1991-05-09,1.703125
+498716,INTC,1991-05-10,1.65625
+498717,INTC,1991-05-13,1.6484379768371582
+498718,INTC,1991-05-14,1.6640629768371582
+498719,INTC,1991-05-15,1.5390629768371582
+498720,INTC,1991-05-16,1.515625
+498721,INTC,1991-05-17,1.515625
+498722,INTC,1991-05-20,1.515625
+498723,INTC,1991-05-21,1.46875
+498724,INTC,1991-05-22,1.515625
+498725,INTC,1991-05-23,1.578125
+498726,INTC,1991-05-24,1.59375
+498727,INTC,1991-05-28,1.6640629768371582
+498728,INTC,1991-05-29,1.6328129768371582
+498729,INTC,1991-05-30,1.6640629768371582
+498730,INTC,1991-05-31,1.7421879768371582
+498731,INTC,1991-06-03,1.828125
+498732,INTC,1991-06-04,1.8046879768371584
+498733,INTC,1991-06-05,1.6796879768371582
+498734,INTC,1991-06-06,1.671875
+498735,INTC,1991-06-07,1.6328129768371582
+498736,INTC,1991-06-10,1.578125
+498737,INTC,1991-06-11,1.6015629768371582
+498738,INTC,1991-06-12,1.542968988418579
+498739,INTC,1991-06-13,1.5234379768371582
+498740,INTC,1991-06-14,1.5078129768371582
+498741,INTC,1991-06-17,1.546875
+498742,INTC,1991-06-18,1.515625
+498743,INTC,1991-06-19,1.484375
+498744,INTC,1991-06-20,1.472656011581421
+498745,INTC,1991-06-21,1.46875
+498746,INTC,1991-06-24,1.3671879768371582
+498747,INTC,1991-06-25,1.375
+498748,INTC,1991-06-26,1.4375
+498749,INTC,1991-06-27,1.425781011581421
+498750,INTC,1991-06-28,1.453125
+498751,INTC,1991-07-01,1.421875
+498752,INTC,1991-07-02,1.339843988418579
+498753,INTC,1991-07-03,1.339843988418579
+498754,INTC,1991-07-05,1.339843988418579
+498755,INTC,1991-07-08,1.378906011581421
+498756,INTC,1991-07-09,1.4140629768371582
+498757,INTC,1991-07-10,1.4609379768371582
+498758,INTC,1991-07-11,1.421875
+498759,INTC,1991-07-12,1.453125
+498760,INTC,1991-07-15,1.4609379768371582
+498761,INTC,1991-07-16,1.4296879768371582
+498762,INTC,1991-07-17,1.3828129768371582
+498763,INTC,1991-07-18,1.4296879768371582
+498764,INTC,1991-07-19,1.4765629768371582
+498765,INTC,1991-07-22,1.4375
+498766,INTC,1991-07-23,1.390625
+498767,INTC,1991-07-24,1.3984379768371582
+498768,INTC,1991-07-25,1.4296879768371582
+498769,INTC,1991-07-26,1.4140629768371582
+498770,INTC,1991-07-29,1.421875
+498771,INTC,1991-07-30,1.433593988418579
+498772,INTC,1991-07-31,1.46875
+498773,INTC,1991-08-01,1.550781011581421
+498774,INTC,1991-08-02,1.5390629768371582
+498775,INTC,1991-08-05,1.5234379768371582
+498776,INTC,1991-08-06,1.5859379768371582
+498777,INTC,1991-08-07,1.5703129768371582
+498778,INTC,1991-08-08,1.5234379768371582
+498779,INTC,1991-08-09,1.503906011581421
+498780,INTC,1991-08-12,1.53125
+498781,INTC,1991-08-13,1.5546879768371582
+498782,INTC,1991-08-14,1.5703129768371582
+498783,INTC,1991-08-15,1.542968988418579
+498784,INTC,1991-08-16,1.4921879768371582
+498785,INTC,1991-08-19,1.472656011581421
+498786,INTC,1991-08-20,1.4921879768371582
+498787,INTC,1991-08-21,1.578125
+498788,INTC,1991-08-22,1.5625
+498789,INTC,1991-08-23,1.5703129768371582
+498790,INTC,1991-08-26,1.578125
+498791,INTC,1991-08-27,1.640625
+498792,INTC,1991-08-28,1.6171879768371582
+498793,INTC,1991-08-29,1.6015629768371582
+498794,INTC,1991-08-30,1.546875
+498795,INTC,1991-09-03,1.515625
+498796,INTC,1991-09-04,1.5078129768371582
+498797,INTC,1991-09-05,1.484375
+498798,INTC,1991-09-06,1.484375
+498799,INTC,1991-09-09,1.46875
+498800,INTC,1991-09-10,1.4921879768371582
+498801,INTC,1991-09-11,1.5234379768371582
+498802,INTC,1991-09-12,1.5546879768371582
+498803,INTC,1991-09-13,1.34375
+498804,INTC,1991-09-16,1.296875
+498805,INTC,1991-09-17,1.28125
+498806,INTC,1991-09-18,1.3046879768371582
+498807,INTC,1991-09-19,1.292968988418579
+498808,INTC,1991-09-20,1.3203129768371582
+498809,INTC,1991-09-23,1.28125
+498810,INTC,1991-09-24,1.3046879768371582
+498811,INTC,1991-09-25,1.308593988418579
+498812,INTC,1991-09-26,1.328125
+498813,INTC,1991-09-27,1.3203129768371582
+498814,INTC,1991-09-30,1.3203129768371582
+498815,INTC,1991-10-01,1.285156011581421
+498816,INTC,1991-10-02,1.25
+498817,INTC,1991-10-03,1.234375
+498818,INTC,1991-10-04,1.25
+498819,INTC,1991-10-07,1.25
+498820,INTC,1991-10-08,1.207031011581421
+498821,INTC,1991-10-09,1.203125
+498822,INTC,1991-10-10,1.3125
+498823,INTC,1991-10-11,1.308593988418579
+498824,INTC,1991-10-14,1.3359379768371582
+498825,INTC,1991-10-15,1.3828129768371582
+498826,INTC,1991-10-16,1.417968988418579
+498827,INTC,1991-10-17,1.363281011581421
+498828,INTC,1991-10-18,1.375
+498829,INTC,1991-10-21,1.34375
+498830,INTC,1991-10-22,1.347656011581421
+498831,INTC,1991-10-23,1.3359379768371582
+498832,INTC,1991-10-24,1.328125
+498833,INTC,1991-10-25,1.328125
+498834,INTC,1991-10-28,1.3359379768371582
+498835,INTC,1991-10-29,1.3671879768371582
+498836,INTC,1991-10-30,1.3671879768371582
+498837,INTC,1991-10-31,1.269531011581421
+498838,INTC,1991-11-01,1.308593988418579
+498839,INTC,1991-11-04,1.28125
+498840,INTC,1991-11-05,1.3125
+498841,INTC,1991-11-06,1.3046879768371582
+498842,INTC,1991-11-07,1.34375
+498843,INTC,1991-11-08,1.3515629768371582
+498844,INTC,1991-11-11,1.34375
+498845,INTC,1991-11-12,1.3515629768371582
+498846,INTC,1991-11-13,1.3515629768371582
+498847,INTC,1991-11-14,1.3515629768371582
+498848,INTC,1991-11-15,1.28125
+498849,INTC,1991-11-18,1.3046879768371582
+498850,INTC,1991-11-19,1.3046879768371582
+498851,INTC,1991-11-20,1.2890629768371582
+498852,INTC,1991-11-21,1.2890629768371582
+498853,INTC,1991-11-22,1.28125
+498854,INTC,1991-11-25,1.2578129768371582
+498855,INTC,1991-11-26,1.28125
+498856,INTC,1991-11-27,1.285156011581421
+498857,INTC,1991-11-29,1.28125
+498858,INTC,1991-12-02,1.308593988418579
+498859,INTC,1991-12-03,1.296875
+498860,INTC,1991-12-04,1.292968988418579
+498861,INTC,1991-12-05,1.2890629768371582
+498862,INTC,1991-12-06,1.3046879768371582
+498863,INTC,1991-12-09,1.3203129768371582
+498864,INTC,1991-12-10,1.34375
+498865,INTC,1991-12-11,1.332031011581421
+498866,INTC,1991-12-12,1.359375
+498867,INTC,1991-12-13,1.3828129768371582
+498868,INTC,1991-12-16,1.40625
+498869,INTC,1991-12-17,1.390625
+498870,INTC,1991-12-18,1.402343988418579
+498871,INTC,1991-12-19,1.328125
+498872,INTC,1991-12-20,1.328125
+498873,INTC,1991-12-23,1.375
+498874,INTC,1991-12-24,1.4140629768371582
+498875,INTC,1991-12-26,1.484375
+498876,INTC,1991-12-27,1.484375
+498877,INTC,1991-12-30,1.5234379768371582
+498878,INTC,1991-12-31,1.53125
+498879,INTC,1992-01-02,1.5703129768371582
+498880,INTC,1992-01-03,1.5625
+498881,INTC,1992-01-06,1.5390629768371582
+498882,INTC,1992-01-07,1.609375
+498883,INTC,1992-01-08,1.6328129768371582
+498884,INTC,1992-01-09,1.671875
+498885,INTC,1992-01-10,1.6484379768371582
+498886,INTC,1992-01-13,1.671875
+498887,INTC,1992-01-14,1.703125
+498888,INTC,1992-01-15,1.75
+498889,INTC,1992-01-16,1.90625
+498890,INTC,1992-01-17,1.953125
+498891,INTC,1992-01-20,1.921875
+498892,INTC,1992-01-21,1.859375
+498893,INTC,1992-01-22,1.9140629768371584
+498894,INTC,1992-01-23,1.933593988418579
+498895,INTC,1992-01-24,1.949218988418579
+498896,INTC,1992-01-27,1.917968988418579
+498897,INTC,1992-01-28,1.957031011581421
+498898,INTC,1992-01-29,1.890625
+498899,INTC,1992-01-30,1.894531011581421
+498900,INTC,1992-01-31,1.871093988418579
+498901,INTC,1992-02-03,1.8671879768371584
+498902,INTC,1992-02-04,1.957031011581421
+498903,INTC,1992-02-05,1.9609379768371584
+498904,INTC,1992-02-06,1.949218988418579
+498905,INTC,1992-02-07,2.015625
+498906,INTC,1992-02-10,2.039062976837158
+498907,INTC,1992-02-11,2.046875
+498908,INTC,1992-02-12,2.125
+498909,INTC,1992-02-13,2.140625
+498910,INTC,1992-02-14,2.097656011581421
+498911,INTC,1992-02-18,2.015625
+498912,INTC,1992-02-19,1.9921879768371584
+498913,INTC,1992-02-20,2.0625
+498914,INTC,1992-02-21,2.117187976837158
+498915,INTC,1992-02-24,2.042968988418579
+498916,INTC,1992-02-25,1.9921879768371584
+498917,INTC,1992-02-26,2.046875
+498918,INTC,1992-02-27,2.015625
+498919,INTC,1992-02-28,1.984375
+498920,INTC,1992-03-02,2.054687976837158
+498921,INTC,1992-03-03,2.027343988418579
+498922,INTC,1992-03-04,1.9921879768371584
+498923,INTC,1992-03-05,1.984375
+498924,INTC,1992-03-06,1.9453129768371584
+498925,INTC,1992-03-09,1.9453129768371584
+498926,INTC,1992-03-10,2.015625
+498927,INTC,1992-03-11,1.953125
+498928,INTC,1992-03-12,2.0
+498929,INTC,1992-03-13,2.0
+498930,INTC,1992-03-16,2.042968988418579
+498931,INTC,1992-03-17,2.054687976837158
+498932,INTC,1992-03-18,2.082031011581421
+498933,INTC,1992-03-19,2.050781011581421
+498934,INTC,1992-03-20,2.03125
+498935,INTC,1992-03-23,1.9765629768371584
+498936,INTC,1992-03-24,1.9140629768371584
+498937,INTC,1992-03-25,1.8828129768371584
+498938,INTC,1992-03-26,1.8359379768371584
+498939,INTC,1992-03-27,1.7265629768371582
+498940,INTC,1992-03-30,1.6640629768371582
+498941,INTC,1992-03-31,1.7265629768371582
+498942,INTC,1992-04-01,1.7421879768371582
+498943,INTC,1992-04-02,1.7265629768371582
+498944,INTC,1992-04-03,1.7109379768371582
+498945,INTC,1992-04-06,1.808593988418579
+498946,INTC,1992-04-07,1.7578129768371582
+498947,INTC,1992-04-08,1.796875
+498948,INTC,1992-04-09,1.7890629768371582
+498949,INTC,1992-04-10,1.597656011581421
+498950,INTC,1992-04-13,1.558593988418579
+498951,INTC,1992-04-14,1.6328129768371582
+498952,INTC,1992-04-15,1.671875
+498953,INTC,1992-04-16,1.6328129768371582
+498954,INTC,1992-04-20,1.59375
+498955,INTC,1992-04-21,1.578125
+498956,INTC,1992-04-22,1.6328129768371582
+498957,INTC,1992-04-23,1.625
+498958,INTC,1992-04-24,1.6171879768371582
+498959,INTC,1992-04-27,1.59375
+498960,INTC,1992-04-28,1.5859379768371582
+498961,INTC,1992-04-29,1.628906011581421
+498962,INTC,1992-04-30,1.671875
+498963,INTC,1992-05-01,1.644531011581421
+498964,INTC,1992-05-04,1.640625
+498965,INTC,1992-05-05,1.699218988418579
+498966,INTC,1992-05-06,1.6796879768371582
+498967,INTC,1992-05-07,1.6796879768371582
+498968,INTC,1992-05-08,1.667968988418579
+498969,INTC,1992-05-11,1.660156011581421
+498970,INTC,1992-05-12,1.613281011581421
+498971,INTC,1992-05-13,1.6015629768371582
+498972,INTC,1992-05-14,1.53125
+498973,INTC,1992-05-15,1.5078129768371582
+498974,INTC,1992-05-18,1.4765629768371582
+498975,INTC,1992-05-19,1.46875
+498976,INTC,1992-05-20,1.496093988418579
+498977,INTC,1992-05-21,1.484375
+498978,INTC,1992-05-22,1.515625
+498979,INTC,1992-05-26,1.4921879768371582
+498980,INTC,1992-05-27,1.546875
+498981,INTC,1992-05-28,1.578125
+498982,INTC,1992-05-29,1.5625
+498983,INTC,1992-06-01,1.59375
+498984,INTC,1992-06-02,1.597656011581421
+498985,INTC,1992-06-03,1.609375
+498986,INTC,1992-06-04,1.5703129768371582
+498987,INTC,1992-06-05,1.5625
+498988,INTC,1992-06-08,1.582031011581421
+498989,INTC,1992-06-09,1.589843988418579
+498990,INTC,1992-06-10,1.566406011581421
+498991,INTC,1992-06-11,1.5625
+498992,INTC,1992-06-12,1.546875
+498993,INTC,1992-06-15,1.515625
+498994,INTC,1992-06-16,1.515625
+498995,INTC,1992-06-17,1.4921879768371582
+498996,INTC,1992-06-18,1.59375
+498997,INTC,1992-06-19,1.6484379768371582
+498998,INTC,1992-06-22,1.6875
+498999,INTC,1992-06-23,1.71875
+499000,INTC,1992-06-24,1.7109379768371582
+499001,INTC,1992-06-25,1.699218988418579
+499002,INTC,1992-06-26,1.7265629768371582
+499003,INTC,1992-06-29,1.8046879768371584
+499004,INTC,1992-06-30,1.78125
+499005,INTC,1992-07-01,1.8125
+499006,INTC,1992-07-02,1.746093988418579
+499007,INTC,1992-07-06,1.78125
+499008,INTC,1992-07-07,1.753906011581421
+499009,INTC,1992-07-08,1.78125
+499010,INTC,1992-07-09,1.796875
+499011,INTC,1992-07-10,1.765625
+499012,INTC,1992-07-13,1.7734379768371582
+499013,INTC,1992-07-14,1.8203129768371584
+499014,INTC,1992-07-15,1.8203129768371584
+499015,INTC,1992-07-16,1.8125
+499016,INTC,1992-07-17,1.75
+499017,INTC,1992-07-20,1.7421879768371582
+499018,INTC,1992-07-21,1.765625
+499019,INTC,1992-07-22,1.7265629768371582
+499020,INTC,1992-07-23,1.796875
+499021,INTC,1992-07-24,1.8203129768371584
+499022,INTC,1992-07-27,1.7734379768371582
+499023,INTC,1992-07-28,1.8515629768371584
+499024,INTC,1992-07-29,1.8359379768371584
+499025,INTC,1992-07-30,1.84375
+499026,INTC,1992-07-31,1.8671879768371584
+499027,INTC,1992-08-03,1.902343988418579
+499028,INTC,1992-08-04,1.894531011581421
+499029,INTC,1992-08-05,1.855468988418579
+499030,INTC,1992-08-06,1.828125
+499031,INTC,1992-08-07,1.832031011581421
+499032,INTC,1992-08-10,1.847656011581421
+499033,INTC,1992-08-11,1.84375
+499034,INTC,1992-08-12,1.8046879768371584
+499035,INTC,1992-08-13,1.828125
+499036,INTC,1992-08-14,1.863281011581421
+499037,INTC,1992-08-17,1.828125
+499038,INTC,1992-08-18,1.8046879768371584
+499039,INTC,1992-08-19,1.75
+499040,INTC,1992-08-20,1.785156011581421
+499041,INTC,1992-08-21,1.765625
+499042,INTC,1992-08-24,1.722656011581421
+499043,INTC,1992-08-25,1.7578129768371582
+499044,INTC,1992-08-26,1.78125
+499045,INTC,1992-08-27,1.8046879768371584
+499046,INTC,1992-08-28,1.8046879768371584
+499047,INTC,1992-08-31,1.8125
+499048,INTC,1992-09-01,1.847656011581421
+499049,INTC,1992-09-02,1.8984379768371584
+499050,INTC,1992-09-03,1.9453129768371584
+499051,INTC,1992-09-04,1.9140629768371584
+499052,INTC,1992-09-08,1.90625
+499053,INTC,1992-09-09,1.96875
+499054,INTC,1992-09-10,2.007812976837158
+499055,INTC,1992-09-11,2.0
+499056,INTC,1992-09-14,2.046875
+499057,INTC,1992-09-15,1.9921879768371584
+499058,INTC,1992-09-16,1.9921879768371584
+499059,INTC,1992-09-17,2.015625
+499060,INTC,1992-09-18,2.039062976837158
+499061,INTC,1992-09-21,2.027343988418579
+499062,INTC,1992-09-22,2.007812976837158
+499063,INTC,1992-09-23,2.082031011581421
+499064,INTC,1992-09-24,2.0625
+499065,INTC,1992-09-25,2.023437976837158
+499066,INTC,1992-09-28,2.039062976837158
+499067,INTC,1992-09-29,2.046875
+499068,INTC,1992-09-30,2.054687976837158
+499069,INTC,1992-10-01,1.9921879768371584
+499070,INTC,1992-10-02,1.953125
+499071,INTC,1992-10-05,1.988281011581421
+499072,INTC,1992-10-06,2.046875
+499073,INTC,1992-10-07,2.054687976837158
+499074,INTC,1992-10-08,2.070312976837158
+499075,INTC,1992-10-09,2.078125
+499076,INTC,1992-10-12,2.058593988418579
+499077,INTC,1992-10-13,2.019531011581421
+499078,INTC,1992-10-14,1.972656011581421
+499079,INTC,1992-10-15,2.0
+499080,INTC,1992-10-16,1.9765629768371584
+499081,INTC,1992-10-19,2.058593988418579
+499082,INTC,1992-10-20,2.085937976837158
+499083,INTC,1992-10-21,2.15625
+499084,INTC,1992-10-22,2.117187976837158
+499085,INTC,1992-10-23,2.097656011581421
+499086,INTC,1992-10-26,2.140625
+499087,INTC,1992-10-27,2.101562976837158
+499088,INTC,1992-10-28,2.101562976837158
+499089,INTC,1992-10-29,2.078125
+499090,INTC,1992-10-30,2.109375
+499091,INTC,1992-11-02,2.117187976837158
+499092,INTC,1992-11-03,2.101562976837158
+499093,INTC,1992-11-04,2.113281011581421
+499094,INTC,1992-11-05,2.1875
+499095,INTC,1992-11-06,2.15625
+499096,INTC,1992-11-09,2.164062976837158
+499097,INTC,1992-11-10,2.183593988418579
+499098,INTC,1992-11-11,2.199218988418579
+499099,INTC,1992-11-12,2.164062976837158
+499100,INTC,1992-11-13,2.195312976837158
+499101,INTC,1992-11-16,2.148437976837158
+499102,INTC,1992-11-17,2.117187976837158
+499103,INTC,1992-11-18,2.171875
+499104,INTC,1992-11-19,2.179687976837158
+499105,INTC,1992-11-20,2.203125
+499106,INTC,1992-11-23,2.179687976837158
+499107,INTC,1992-11-24,2.195312976837158
+499108,INTC,1992-11-25,2.203125
+499109,INTC,1992-11-27,2.21875
+499110,INTC,1992-11-30,2.234375
+499111,INTC,1992-12-01,2.28125
+499112,INTC,1992-12-02,2.289062976837158
+499113,INTC,1992-12-03,2.414062976837158
+499114,INTC,1992-12-04,2.460937976837158
+499115,INTC,1992-12-07,2.46875
+499116,INTC,1992-12-08,2.445312976837158
+499117,INTC,1992-12-09,2.484375
+499118,INTC,1992-12-10,2.515625
+499119,INTC,1992-12-11,2.464843988418579
+499120,INTC,1992-12-14,2.4375
+499121,INTC,1992-12-15,2.417968988418579
+499122,INTC,1992-12-16,2.609375
+499123,INTC,1992-12-17,2.703125
+499124,INTC,1992-12-18,2.671875
+499125,INTC,1992-12-21,2.8125
+499126,INTC,1992-12-22,2.773437976837158
+499127,INTC,1992-12-23,2.8125
+499128,INTC,1992-12-24,2.8125
+499129,INTC,1992-12-28,2.824218988418579
+499130,INTC,1992-12-29,2.78125
+499131,INTC,1992-12-30,2.75
+499132,INTC,1992-12-31,2.71875
+499133,INTC,1993-01-04,2.703125
+499134,INTC,1993-01-05,2.84375
+499135,INTC,1993-01-06,3.082031011581421
+499136,INTC,1993-01-07,3.113281011581421
+499137,INTC,1993-01-08,3.085937976837158
+499138,INTC,1993-01-11,3.199218988418579
+499139,INTC,1993-01-12,3.1875
+499140,INTC,1993-01-13,3.441406011581421
+499141,INTC,1993-01-14,3.523437976837158
+499142,INTC,1993-01-15,3.492187976837158
+499143,INTC,1993-01-18,3.644531011581421
+499144,INTC,1993-01-19,3.585937976837158
+499145,INTC,1993-01-20,3.519531011581421
+499146,INTC,1993-01-21,3.5
+499147,INTC,1993-01-22,3.484375
+499148,INTC,1993-01-25,3.523437976837158
+499149,INTC,1993-01-26,3.574218988418579
+499150,INTC,1993-01-27,3.519531011581421
+499151,INTC,1993-01-28,3.40625
+499152,INTC,1993-01-29,3.335937976837158
+499153,INTC,1993-02-01,3.476562976837158
+499154,INTC,1993-02-02,3.476562976837158
+499155,INTC,1993-02-03,3.402343988418579
+499156,INTC,1993-02-04,3.414062976837158
+499157,INTC,1993-02-05,3.339843988418579
+499158,INTC,1993-02-08,3.316406011581421
+499159,INTC,1993-02-09,3.453125
+499160,INTC,1993-02-10,3.578125
+499161,INTC,1993-02-11,3.511718988418579
+499162,INTC,1993-02-12,3.46875
+499163,INTC,1993-02-16,3.308593988418579
+499164,INTC,1993-02-17,3.390625
+499165,INTC,1993-02-18,3.4375
+499166,INTC,1993-02-19,3.605468988418579
+499167,INTC,1993-02-22,3.578125
+499168,INTC,1993-02-23,3.539062976837158
+499169,INTC,1993-02-24,3.679687976837158
+499170,INTC,1993-02-25,3.6875
+499171,INTC,1993-02-26,3.640625
+499172,INTC,1993-03-01,3.601562976837158
+499173,INTC,1993-03-02,3.734375
+499174,INTC,1993-03-03,3.746093988418579
+499175,INTC,1993-03-04,3.707031011581421
+499176,INTC,1993-03-05,3.617187976837158
+499177,INTC,1993-03-08,3.71875
+499178,INTC,1993-03-09,3.6875
+499179,INTC,1993-03-10,3.660156011581421
+499180,INTC,1993-03-11,3.652343988418579
+499181,INTC,1993-03-12,3.675781011581421
+499182,INTC,1993-03-15,3.707031011581421
+499183,INTC,1993-03-16,3.742187976837158
+499184,INTC,1993-03-17,3.585937976837158
+499185,INTC,1993-03-18,3.617187976837158
+499186,INTC,1993-03-19,3.554687976837158
+499187,INTC,1993-03-22,3.53125
+499188,INTC,1993-03-23,3.515625
+499189,INTC,1993-03-24,3.570312976837158
+499190,INTC,1993-03-25,3.605468988418579
+499191,INTC,1993-03-26,3.566406011581421
+499192,INTC,1993-03-29,3.570312976837158
+499193,INTC,1993-03-30,3.609375
+499194,INTC,1993-03-31,3.59375
+499195,INTC,1993-04-01,3.484375
+499196,INTC,1993-04-02,3.359375
+499197,INTC,1993-04-05,3.441406011581421
+499198,INTC,1993-04-06,3.484375
+499199,INTC,1993-04-07,3.5625
+499200,INTC,1993-04-08,3.53125
+499201,INTC,1993-04-12,3.671875
+499202,INTC,1993-04-13,3.519531011581421
+499203,INTC,1993-04-14,3.523437976837158
+499204,INTC,1993-04-15,3.488281011581421
+499205,INTC,1993-04-16,3.4375
+499206,INTC,1993-04-19,3.054687976837158
+499207,INTC,1993-04-20,3.15625
+499208,INTC,1993-04-21,3.210937976837158
+499209,INTC,1993-04-22,3.0
+499210,INTC,1993-04-23,2.898437976837158
+499211,INTC,1993-04-26,2.730468988418579
+499212,INTC,1993-04-27,2.875
+499213,INTC,1993-04-28,2.953125
+499214,INTC,1993-04-29,2.992187976837158
+499215,INTC,1993-04-30,2.972656011581421
+499216,INTC,1993-05-03,3.03125
+499217,INTC,1993-05-04,3.167968988418579
+499218,INTC,1993-05-05,3.171875
+499219,INTC,1993-05-06,3.164062976837158
+499220,INTC,1993-05-07,3.1875
+499221,INTC,1993-05-10,3.203125
+499222,INTC,1993-05-11,3.109375
+499223,INTC,1993-05-12,3.0625
+499224,INTC,1993-05-13,3.058593988418579
+499225,INTC,1993-05-14,3.046875
+499226,INTC,1993-05-17,3.09375
+499227,INTC,1993-05-18,3.164062976837158
+499228,INTC,1993-05-19,3.265625
+499229,INTC,1993-05-20,3.257812976837158
+499230,INTC,1993-05-21,3.234375
+499231,INTC,1993-05-24,3.25
+499232,INTC,1993-05-25,3.242187976837158
+499233,INTC,1993-05-26,3.453125
+499234,INTC,1993-05-27,3.523437976837158
+499235,INTC,1993-05-28,3.464843988418579
+499236,INTC,1993-06-01,3.609375
+499237,INTC,1993-06-02,3.585937976837158
+499238,INTC,1993-06-03,3.558593988418579
+499239,INTC,1993-06-04,3.523437976837158
+499240,INTC,1993-06-07,3.632812976837158
+499241,INTC,1993-06-08,3.539062976837158
+499242,INTC,1993-06-09,3.492187976837158
+499243,INTC,1993-06-10,3.414062976837158
+499244,INTC,1993-06-11,3.53125
+499245,INTC,1993-06-14,3.570312976837158
+499246,INTC,1993-06-15,3.609375
+499247,INTC,1993-06-16,3.53125
+499248,INTC,1993-06-17,3.507812976837158
+499249,INTC,1993-06-18,3.460937976837158
+499250,INTC,1993-06-21,3.546875
+499251,INTC,1993-06-22,3.46875
+499252,INTC,1993-06-23,3.4375
+499253,INTC,1993-06-24,3.359375
+499254,INTC,1993-06-25,3.414062976837158
+499255,INTC,1993-06-28,3.5
+499256,INTC,1993-06-29,3.53125
+499257,INTC,1993-06-30,3.4375
+499258,INTC,1993-07-01,3.375
+499259,INTC,1993-07-02,3.367187976837158
+499260,INTC,1993-07-06,3.328125
+499261,INTC,1993-07-07,3.289062976837158
+499262,INTC,1993-07-08,3.421875
+499263,INTC,1993-07-09,3.5
+499264,INTC,1993-07-12,3.476562976837158
+499265,INTC,1993-07-13,3.40625
+499266,INTC,1993-07-14,3.335937976837158
+499267,INTC,1993-07-15,3.296875
+499268,INTC,1993-07-16,3.15625
+499269,INTC,1993-07-19,3.179687976837158
+499270,INTC,1993-07-20,3.25
+499271,INTC,1993-07-21,3.195312976837158
+499272,INTC,1993-07-22,3.125
+499273,INTC,1993-07-23,3.234375
+499274,INTC,1993-07-26,3.304687976837158
+499275,INTC,1993-07-27,3.3125
+499276,INTC,1993-07-28,3.351562976837158
+499277,INTC,1993-07-29,3.3125
+499278,INTC,1993-07-30,3.265625
+499279,INTC,1993-08-02,3.289062976837158
+499280,INTC,1993-08-03,3.3125
+499281,INTC,1993-08-04,3.4375
+499282,INTC,1993-08-05,3.484375
+499283,INTC,1993-08-06,3.578125
+499284,INTC,1993-08-09,3.609375
+499285,INTC,1993-08-10,3.554687976837158
+499286,INTC,1993-08-11,3.671875
+499287,INTC,1993-08-12,3.679687976837158
+499288,INTC,1993-08-13,3.734375
+499289,INTC,1993-08-16,4.023437976837158
+499290,INTC,1993-08-17,4.0625
+499291,INTC,1993-08-18,4.09375
+499292,INTC,1993-08-19,4.0
+499293,INTC,1993-08-20,3.984375
+499294,INTC,1993-08-23,4.015625
+499295,INTC,1993-08-24,3.96875
+499296,INTC,1993-08-25,3.90625
+499297,INTC,1993-08-26,3.960937976837158
+499298,INTC,1993-08-27,3.976562976837158
+499299,INTC,1993-08-30,4.0
+499300,INTC,1993-08-31,4.015625
+499301,INTC,1993-09-01,3.96875
+499302,INTC,1993-09-02,3.9375
+499303,INTC,1993-09-03,3.921875
+499304,INTC,1993-09-07,3.875
+499305,INTC,1993-09-08,3.9375
+499306,INTC,1993-09-09,4.046875
+499307,INTC,1993-09-10,4.09375
+499308,INTC,1993-09-13,4.046875
+499309,INTC,1993-09-14,3.953125
+499310,INTC,1993-09-15,4.054687976837158
+499311,INTC,1993-09-16,4.0
+499312,INTC,1993-09-17,4.015625
+499313,INTC,1993-09-20,4.070312976837158
+499314,INTC,1993-09-21,4.078125
+499315,INTC,1993-09-22,4.203125
+499316,INTC,1993-09-23,4.273437976837158
+499317,INTC,1993-09-24,4.296875
+499318,INTC,1993-09-27,4.398437976837158
+499319,INTC,1993-09-28,4.546875
+499320,INTC,1993-09-29,4.578125
+499321,INTC,1993-09-30,4.421875
+499322,INTC,1993-10-01,4.5625
+499323,INTC,1993-10-04,4.546875
+499324,INTC,1993-10-05,4.375
+499325,INTC,1993-10-06,4.328125
+499326,INTC,1993-10-07,4.296875
+499327,INTC,1993-10-08,4.390625
+499328,INTC,1993-10-11,4.09375
+499329,INTC,1993-10-12,4.0625
+499330,INTC,1993-10-13,3.96875
+499331,INTC,1993-10-14,4.046875
+499332,INTC,1993-10-15,4.046875
+499333,INTC,1993-10-18,3.9375
+499334,INTC,1993-10-19,3.890625
+499335,INTC,1993-10-20,3.921875
+499336,INTC,1993-10-21,4.03125
+499337,INTC,1993-10-22,4.015625
+499338,INTC,1993-10-25,3.96875
+499339,INTC,1993-10-26,3.984375
+499340,INTC,1993-10-27,4.03125
+499341,INTC,1993-10-28,3.96875
+499342,INTC,1993-10-29,3.953125
+499343,INTC,1993-11-01,3.953125
+499344,INTC,1993-11-02,3.921875
+499345,INTC,1993-11-03,3.804687976837158
+499346,INTC,1993-11-04,3.6875
+499347,INTC,1993-11-05,3.796875
+499348,INTC,1993-11-08,3.75
+499349,INTC,1993-11-09,3.8125
+499350,INTC,1993-11-10,3.96875
+499351,INTC,1993-11-11,3.984375
+499352,INTC,1993-11-12,3.921875
+499353,INTC,1993-11-15,3.75
+499354,INTC,1993-11-16,3.78125
+499355,INTC,1993-11-17,3.679687976837158
+499356,INTC,1993-11-18,3.617187976837158
+499357,INTC,1993-11-19,3.554687976837158
+499358,INTC,1993-11-22,3.59375
+499359,INTC,1993-11-23,3.679687976837158
+499360,INTC,1993-11-24,3.75
+499361,INTC,1993-11-26,3.765625
+499362,INTC,1993-11-29,3.742187976837158
+499363,INTC,1993-11-30,3.84375
+499364,INTC,1993-12-01,3.921875
+499365,INTC,1993-12-02,3.9375
+499366,INTC,1993-12-03,3.96875
+499367,INTC,1993-12-06,3.71875
+499368,INTC,1993-12-07,3.710937976837158
+499369,INTC,1993-12-08,3.71875
+499370,INTC,1993-12-09,3.625
+499371,INTC,1993-12-10,3.515625
+499372,INTC,1993-12-13,3.59375
+499373,INTC,1993-12-14,3.59375
+499374,INTC,1993-12-15,3.671875
+499375,INTC,1993-12-16,3.671875
+499376,INTC,1993-12-17,3.625
+499377,INTC,1993-12-20,3.65625
+499378,INTC,1993-12-21,3.71875
+499379,INTC,1993-12-22,3.859375
+499380,INTC,1993-12-23,3.882812976837158
+499381,INTC,1993-12-27,3.921875
+499382,INTC,1993-12-28,4.0
+499383,INTC,1993-12-29,3.945312976837158
+499384,INTC,1993-12-30,3.9375
+499385,INTC,1993-12-31,3.875
+499386,INTC,1994-01-03,3.828125
+499387,INTC,1994-01-04,3.984375
+499388,INTC,1994-01-05,4.015625
+499389,INTC,1994-01-06,4.0
+499390,INTC,1994-01-07,4.117187976837158
+499391,INTC,1994-01-10,4.1875
+499392,INTC,1994-01-11,4.171875
+499393,INTC,1994-01-12,4.273437976837158
+499394,INTC,1994-01-13,4.25
+499395,INTC,1994-01-14,4.28125
+499396,INTC,1994-01-17,4.140625
+499397,INTC,1994-01-18,4.203125
+499398,INTC,1994-01-19,3.90625
+499399,INTC,1994-01-20,3.984375
+499400,INTC,1994-01-21,4.070312976837158
+499401,INTC,1994-01-24,4.09375
+499402,INTC,1994-01-25,4.070312976837158
+499403,INTC,1994-01-26,3.976562976837158
+499404,INTC,1994-01-27,4.015625
+499405,INTC,1994-01-28,4.070312976837158
+499406,INTC,1994-01-31,4.078125
+499407,INTC,1994-02-01,4.039062976837158
+499408,INTC,1994-02-02,4.078125
+499409,INTC,1994-02-03,3.953125
+499410,INTC,1994-02-04,3.859375
+499411,INTC,1994-02-07,3.875
+499412,INTC,1994-02-08,3.96875
+499413,INTC,1994-02-09,3.992187976837158
+499414,INTC,1994-02-10,3.945312976837158
+499415,INTC,1994-02-11,3.984375
+499416,INTC,1994-02-14,3.992187976837158
+499417,INTC,1994-02-15,4.0625
+499418,INTC,1994-02-16,4.1875
+499419,INTC,1994-02-17,4.15625
+499420,INTC,1994-02-18,4.171875
+499421,INTC,1994-02-22,4.296875
+499422,INTC,1994-02-23,4.289062976837158
+499423,INTC,1994-02-24,4.234375
+499424,INTC,1994-02-25,4.265625
+499425,INTC,1994-02-28,4.296875
+499426,INTC,1994-03-01,4.171875
+499427,INTC,1994-03-02,4.164062976837158
+499428,INTC,1994-03-03,4.25
+499429,INTC,1994-03-04,4.351562976837158
+499430,INTC,1994-03-07,4.453125
+499431,INTC,1994-03-08,4.421875
+499432,INTC,1994-03-09,4.476562976837158
+499433,INTC,1994-03-10,4.382812976837158
+499434,INTC,1994-03-11,4.289062976837158
+499435,INTC,1994-03-14,4.375
+499436,INTC,1994-03-15,4.453125
+499437,INTC,1994-03-16,4.492187976837158
+499438,INTC,1994-03-17,4.515625
+499439,INTC,1994-03-18,4.5
+499440,INTC,1994-03-21,4.515625
+499441,INTC,1994-03-22,4.5
+499442,INTC,1994-03-23,4.46875
+499443,INTC,1994-03-24,4.390625
+499444,INTC,1994-03-25,4.359375
+499445,INTC,1994-03-28,4.289062976837158
+499446,INTC,1994-03-29,4.140625
+499447,INTC,1994-03-30,4.140625
+499448,INTC,1994-03-31,4.21875
+499449,INTC,1994-04-04,4.203125
+499450,INTC,1994-04-05,4.296875
+499451,INTC,1994-04-06,4.351562976837158
+499452,INTC,1994-04-07,4.414062976837158
+499453,INTC,1994-04-08,4.335937976837158
+499454,INTC,1994-04-11,4.324219226837158
+499455,INTC,1994-04-12,4.109375
+499456,INTC,1994-04-13,3.984375
+499457,INTC,1994-04-14,3.742187976837158
+499458,INTC,1994-04-15,3.734375
+499459,INTC,1994-04-18,3.65625
+499460,INTC,1994-04-19,3.59375
+499461,INTC,1994-04-20,3.59375
+499462,INTC,1994-04-21,3.765625
+499463,INTC,1994-04-22,3.773437976837158
+499464,INTC,1994-04-25,3.929687976837158
+499465,INTC,1994-04-26,3.953125
+499466,INTC,1994-04-28,3.855468988418579
+499467,INTC,1994-04-29,3.8125
+499468,INTC,1994-05-02,3.78125
+499469,INTC,1994-05-03,3.710937976837158
+499470,INTC,1994-05-04,3.660156011581421
+499471,INTC,1994-05-05,3.691406011581421
+499472,INTC,1994-05-06,3.730468988418579
+499473,INTC,1994-05-09,3.664062976837158
+499474,INTC,1994-05-10,3.71875
+499475,INTC,1994-05-11,3.71875
+499476,INTC,1994-05-12,3.660156011581421
+499477,INTC,1994-05-13,3.648437976837158
+499478,INTC,1994-05-16,3.59375
+499479,INTC,1994-05-17,3.640625
+499480,INTC,1994-05-18,3.683593988418579
+499481,INTC,1994-05-19,3.757812976837158
+499482,INTC,1994-05-20,3.734375
+499483,INTC,1994-05-23,3.71875
+499484,INTC,1994-05-24,3.84375
+499485,INTC,1994-05-25,3.828125
+499486,INTC,1994-05-26,3.78125
+499487,INTC,1994-05-27,3.835937976837158
+499488,INTC,1994-05-31,3.90625
+499489,INTC,1994-06-01,4.0380859375
+499490,INTC,1994-06-02,4.03125
+499491,INTC,1994-06-03,3.9375
+499492,INTC,1994-06-06,3.855468988418579
+499493,INTC,1994-06-07,3.84375
+499494,INTC,1994-06-08,3.734375
+499495,INTC,1994-06-09,3.6875
+499496,INTC,1994-06-10,3.749022960662842
+499497,INTC,1994-06-13,3.71875
+499498,INTC,1994-06-14,3.828125
+499499,INTC,1994-06-15,3.808593988418579
+499500,INTC,1994-06-16,3.78125
+499501,INTC,1994-06-17,3.75
+499502,INTC,1994-06-20,3.679687976837158
+499503,INTC,1994-06-21,3.625
+499504,INTC,1994-06-22,3.726562976837158
+499505,INTC,1994-06-23,3.648437976837158
+499506,INTC,1994-06-24,3.648437976837158
+499507,INTC,1994-06-27,3.734375
+499508,INTC,1994-06-28,3.765625
+499509,INTC,1994-06-29,3.710937976837158
+499510,INTC,1994-06-30,3.65625
+499511,INTC,1994-07-01,3.6875
+499512,INTC,1994-07-05,3.609375
+499513,INTC,1994-07-06,3.550781011581421
+499514,INTC,1994-07-07,3.617187976837158
+499515,INTC,1994-07-08,3.695312976837158
+499516,INTC,1994-07-11,3.7568359375
+499517,INTC,1994-07-12,3.757812976837158
+499518,INTC,1994-07-13,3.859375
+499519,INTC,1994-07-14,3.84375
+499520,INTC,1994-07-15,3.71875
+499521,INTC,1994-07-18,3.664062976837158
+499522,INTC,1994-07-19,3.5625
+499523,INTC,1994-07-20,3.53125
+499524,INTC,1994-07-21,3.655272960662842
+499525,INTC,1994-07-22,3.617187976837158
+499526,INTC,1994-07-25,3.613281011581421
+499527,INTC,1994-07-26,3.582031011581421
+499528,INTC,1994-07-27,3.550781011581421
+499529,INTC,1994-07-28,3.617187976837158
+499530,INTC,1994-07-29,3.703125
+499531,INTC,1994-08-01,3.726562976837158
+499532,INTC,1994-08-02,3.71875
+499533,INTC,1994-08-03,3.6875
+499534,INTC,1994-08-04,3.578125
+499535,INTC,1994-08-05,3.632812976837158
+499536,INTC,1994-08-08,3.625
+499537,INTC,1994-08-09,3.703125
+499538,INTC,1994-08-10,3.734375
+499539,INTC,1994-08-11,3.773437976837158
+499540,INTC,1994-08-12,3.761718988418579
+499541,INTC,1994-08-15,3.796875
+499542,INTC,1994-08-16,3.847656011581421
+499543,INTC,1994-08-17,3.984375
+499544,INTC,1994-08-18,3.9599609375
+499545,INTC,1994-08-19,3.964843988418579
+499546,INTC,1994-08-22,3.984375
+499547,INTC,1994-08-23,4.015625
+499548,INTC,1994-08-24,4.011719226837158
+499549,INTC,1994-08-25,4.070312976837158
+499550,INTC,1994-08-26,4.125
+499551,INTC,1994-08-29,4.132812976837158
+499552,INTC,1994-08-30,4.1875
+499553,INTC,1994-08-31,4.109375
+499554,INTC,1994-09-01,4.015625
+499555,INTC,1994-09-02,4.014647960662842
+499556,INTC,1994-09-06,4.078125
+499557,INTC,1994-09-07,4.148437976837158
+499558,INTC,1994-09-08,4.179687976837158
+499559,INTC,1994-09-09,4.109375
+499560,INTC,1994-09-12,4.03125
+499561,INTC,1994-09-13,4.078125
+499562,INTC,1994-09-14,4.085937976837158
+499563,INTC,1994-09-15,4.1875
+499564,INTC,1994-09-16,4.179687976837158
+499565,INTC,1994-09-19,4.203125
+499566,INTC,1994-09-20,4.125
+499567,INTC,1994-09-21,4.085937976837158
+499568,INTC,1994-09-22,4.03125
+499569,INTC,1994-09-23,3.953125
+499570,INTC,1994-09-26,3.914062976837158
+499571,INTC,1994-09-27,3.90625
+499572,INTC,1994-09-28,3.84375
+499573,INTC,1994-09-29,3.851562976837158
+499574,INTC,1994-09-30,3.84375
+499575,INTC,1994-10-03,3.765625
+499576,INTC,1994-10-04,3.625
+499577,INTC,1994-10-05,3.671875
+499578,INTC,1994-10-06,3.683593988418579
+499579,INTC,1994-10-07,3.714843988418579
+499580,INTC,1994-10-10,3.777343988418579
+499581,INTC,1994-10-11,3.78125
+499582,INTC,1994-10-12,3.734375
+499583,INTC,1994-10-13,3.679687976837158
+499584,INTC,1994-10-14,3.65625
+499585,INTC,1994-10-17,3.636718988418579
+499586,INTC,1994-10-18,3.640625
+499587,INTC,1994-10-19,3.75
+499588,INTC,1994-10-20,3.792968988418579
+499589,INTC,1994-10-21,3.78125
+499590,INTC,1994-10-24,3.71875
+499591,INTC,1994-10-25,3.683593988418579
+499592,INTC,1994-10-26,3.75
+499593,INTC,1994-10-27,3.78125
+499594,INTC,1994-10-28,3.890625
+499595,INTC,1994-10-31,3.882812976837158
+499596,INTC,1994-11-01,3.835937976837158
+499597,INTC,1994-11-02,3.90625
+499598,INTC,1994-11-03,3.867187976837158
+499599,INTC,1994-11-04,3.773437976837158
+499600,INTC,1994-11-07,3.757812976837158
+499601,INTC,1994-11-08,3.800781011581421
+499602,INTC,1994-11-09,3.828125
+499603,INTC,1994-11-10,3.820312976837158
+499604,INTC,1994-11-11,3.789062976837158
+499605,INTC,1994-11-14,3.890625
+499606,INTC,1994-11-15,3.847656011581421
+499607,INTC,1994-11-16,3.820312976837158
+499608,INTC,1994-11-17,3.882812976837158
+499609,INTC,1994-11-18,3.996093988418579
+499610,INTC,1994-11-21,4.132812976837158
+499611,INTC,1994-11-22,4.046875
+499612,INTC,1994-11-23,4.070312976837158
+499613,INTC,1994-11-25,3.992187976837158
+499614,INTC,1994-11-28,4.078125
+499615,INTC,1994-11-29,4.09375
+499616,INTC,1994-11-30,3.945312976837158
+499617,INTC,1994-12-01,3.914062976837158
+499618,INTC,1994-12-02,3.929687976837158
+499619,INTC,1994-12-05,4.007812976837158
+499620,INTC,1994-12-06,4.03125
+499621,INTC,1994-12-07,4.046875
+499622,INTC,1994-12-08,3.921875
+499623,INTC,1994-12-09,3.921875
+499624,INTC,1994-12-12,3.773437976837158
+499625,INTC,1994-12-13,3.78125
+499626,INTC,1994-12-14,3.773437976837158
+499627,INTC,1994-12-15,3.664062976837158
+499628,INTC,1994-12-16,3.71875
+499629,INTC,1994-12-19,3.613281011581421
+499630,INTC,1994-12-20,3.828125
+499631,INTC,1994-12-21,3.914062976837158
+499632,INTC,1994-12-22,3.945312976837158
+499633,INTC,1994-12-23,3.933593988418579
+499634,INTC,1994-12-27,3.9599609375
+499635,INTC,1994-12-28,3.90625
+499636,INTC,1994-12-29,4.023437976837158
+499637,INTC,1994-12-30,3.992187976837158
+499638,INTC,1995-01-03,3.984375
+499639,INTC,1995-01-04,3.976562976837158
+499640,INTC,1995-01-05,4.007812976837158
+499641,INTC,1995-01-06,4.0625
+499642,INTC,1995-01-09,4.125
+499643,INTC,1995-01-10,4.164062976837158
+499644,INTC,1995-01-11,4.140625
+499645,INTC,1995-01-12,4.195312976837158
+499646,INTC,1995-01-13,4.257812976837158
+499647,INTC,1995-01-16,4.257812976837158
+499648,INTC,1995-01-17,4.1875
+499649,INTC,1995-01-18,4.335937976837158
+499650,INTC,1995-01-19,4.417969226837158
+499651,INTC,1995-01-20,4.300780773162842
+499652,INTC,1995-01-23,4.398437976837158
+499653,INTC,1995-01-24,4.46875
+499654,INTC,1995-01-25,4.429687976837158
+499655,INTC,1995-01-26,4.402344226837158
+499656,INTC,1995-01-27,4.4375
+499657,INTC,1995-01-30,4.375
+499658,INTC,1995-01-31,4.335937976837158
+499659,INTC,1995-02-01,4.414062976837158
+499660,INTC,1995-02-02,4.511719226837158
+499661,INTC,1995-02-03,4.59375
+499662,INTC,1995-02-06,4.601562976837158
+499663,INTC,1995-02-07,4.5625
+499664,INTC,1995-02-08,4.789062976837158
+499665,INTC,1995-02-09,4.84375
+499666,INTC,1995-02-10,4.835937976837158
+499667,INTC,1995-02-13,4.820312976837158
+499668,INTC,1995-02-14,4.90625
+499669,INTC,1995-02-15,4.984375
+499670,INTC,1995-02-16,4.992187976837158
+499671,INTC,1995-02-17,4.925780773162842
+499672,INTC,1995-02-21,4.9375
+499673,INTC,1995-02-22,4.976562976837158
+499674,INTC,1995-02-23,4.878905773162842
+499675,INTC,1995-02-24,4.90625
+499676,INTC,1995-02-27,4.894530773162842
+499677,INTC,1995-02-28,4.984375
+499678,INTC,1995-03-01,4.921875
+499679,INTC,1995-03-02,4.936522960662842
+499680,INTC,1995-03-03,5.117187976837158
+499681,INTC,1995-03-06,5.140625
+499682,INTC,1995-03-07,5.023437976837158
+499683,INTC,1995-03-08,4.984375
+499684,INTC,1995-03-09,5.011719226837158
+499685,INTC,1995-03-10,5.03125
+499686,INTC,1995-03-13,5.085937976837158
+499687,INTC,1995-03-14,5.148437976837158
+499688,INTC,1995-03-15,5.117187976837158
+499689,INTC,1995-03-16,5.089844226837158
+499690,INTC,1995-03-17,5.0556640625
+499691,INTC,1995-03-20,5.210937976837158
+499692,INTC,1995-03-21,5.203125
+499693,INTC,1995-03-22,5.273437976837158
+499694,INTC,1995-03-23,5.335937976837158
+499695,INTC,1995-03-24,5.382812976837158
+499696,INTC,1995-03-27,5.46875
+499697,INTC,1995-03-28,5.53125
+499698,INTC,1995-03-29,5.441405773162842
+499699,INTC,1995-03-30,5.335937976837158
+499700,INTC,1995-03-31,5.304687976837158
+499701,INTC,1995-04-03,5.53125
+499702,INTC,1995-04-04,5.410155773162842
+499703,INTC,1995-04-05,5.414062976837158
+499704,INTC,1995-04-06,5.34375
+499705,INTC,1995-04-07,5.445312976837158
+499706,INTC,1995-04-10,5.53125
+499707,INTC,1995-04-11,5.703125
+499708,INTC,1995-04-12,5.734375
+499709,INTC,1995-04-13,5.9375
+499710,INTC,1995-04-17,5.875
+499711,INTC,1995-04-18,5.894530773162842
+499712,INTC,1995-04-19,5.832030773162842
+499713,INTC,1995-04-20,5.8125
+499714,INTC,1995-04-21,5.804687976837158
+499715,INTC,1995-04-24,6.03125
+499716,INTC,1995-04-25,6.140625
+499717,INTC,1995-04-26,6.226562976837158
+499718,INTC,1995-04-27,6.289062976837158
+499719,INTC,1995-04-28,6.398437976837158
+499720,INTC,1995-05-01,6.507812976837158
+499721,INTC,1995-05-02,6.5
+499722,INTC,1995-05-03,6.710937976837158
+499723,INTC,1995-05-04,6.867187976837158
+499724,INTC,1995-05-05,6.789062976837158
+499725,INTC,1995-05-08,6.976562976837158
+499726,INTC,1995-05-09,6.953125
+499727,INTC,1995-05-10,6.796875
+499728,INTC,1995-05-11,6.828125
+499729,INTC,1995-05-12,6.792969226837158
+499730,INTC,1995-05-15,6.773437976837158
+499731,INTC,1995-05-16,6.804687976837158
+499732,INTC,1995-05-17,6.921875
+499733,INTC,1995-05-18,6.921875
+499734,INTC,1995-05-19,6.960937976837158
+499735,INTC,1995-05-22,7.125
+499736,INTC,1995-05-23,7.28125
+499737,INTC,1995-05-24,7.265625
+499738,INTC,1995-05-25,7.34375
+499739,INTC,1995-05-26,7.242187976837158
+499740,INTC,1995-05-30,6.90625
+499741,INTC,1995-05-31,7.015625
+499742,INTC,1995-06-01,7.171875
+499743,INTC,1995-06-02,7.28125
+499744,INTC,1995-06-05,7.234375
+499745,INTC,1995-06-06,7.023437976837158
+499746,INTC,1995-06-07,7.070312976837158
+499747,INTC,1995-06-08,7.113280773162842
+499748,INTC,1995-06-09,7.046875
+499749,INTC,1995-06-12,6.972655773162842
+499750,INTC,1995-06-13,6.9375
+499751,INTC,1995-06-14,7.03125
+499752,INTC,1995-06-15,7.195312976837158
+499753,INTC,1995-06-16,7.257812976837158
+499754,INTC,1995-06-19,7.71875
+499755,INTC,1995-06-20,8.125
+499756,INTC,1995-06-21,7.957030773162842
+499757,INTC,1995-06-22,8.171875
+499758,INTC,1995-06-23,8.203125
+499759,INTC,1995-06-26,8.125
+499760,INTC,1995-06-27,7.828125
+499761,INTC,1995-06-28,7.890625
+499762,INTC,1995-06-29,7.976562976837158
+499763,INTC,1995-06-30,7.914062976837158
+499764,INTC,1995-07-03,7.914062976837158
+499765,INTC,1995-07-05,7.96875
+499766,INTC,1995-07-06,8.179688453674316
+499767,INTC,1995-07-07,8.53125
+499768,INTC,1995-07-10,8.783203125
+499769,INTC,1995-07-11,8.609375
+499770,INTC,1995-07-12,9.03125
+499771,INTC,1995-07-13,9.203125
+499772,INTC,1995-07-14,9.4375
+499773,INTC,1995-07-17,9.554688453674316
+499774,INTC,1995-07-18,9.15625
+499775,INTC,1995-07-19,8.15625
+499776,INTC,1995-07-20,8.0625
+499777,INTC,1995-07-21,7.867187976837158
+499778,INTC,1995-07-24,8.40625
+499779,INTC,1995-07-25,8.625
+499780,INTC,1995-07-26,8.515625
+499781,INTC,1995-07-27,8.59375
+499782,INTC,1995-07-28,8.390625
+499783,INTC,1995-07-31,8.125
+499784,INTC,1995-08-01,7.90625
+499785,INTC,1995-08-02,7.6875
+499786,INTC,1995-08-03,7.765625
+499787,INTC,1995-08-04,7.75
+499788,INTC,1995-08-07,7.9375
+499789,INTC,1995-08-08,8.09375
+499790,INTC,1995-08-09,8.265625
+499791,INTC,1995-08-10,8.03125
+499792,INTC,1995-08-11,8.265625
+499793,INTC,1995-08-14,8.296875
+499794,INTC,1995-08-15,8.1875
+499795,INTC,1995-08-16,8.34375
+499796,INTC,1995-08-17,8.203125
+499797,INTC,1995-08-18,8.109375
+499798,INTC,1995-08-21,7.53125
+499799,INTC,1995-08-22,7.78125
+499800,INTC,1995-08-23,7.796875
+499801,INTC,1995-08-24,7.628905773162842
+499802,INTC,1995-08-25,7.546875
+499803,INTC,1995-08-28,7.328125
+499804,INTC,1995-08-29,7.359375
+499805,INTC,1995-08-30,7.546875
+499806,INTC,1995-08-31,7.671875
+499807,INTC,1995-09-01,7.609375
+499808,INTC,1995-09-05,7.960937976837158
+499809,INTC,1995-09-06,7.8125
+499810,INTC,1995-09-07,8.125
+499811,INTC,1995-09-08,8.203125
+499812,INTC,1995-09-11,8.203125
+499813,INTC,1995-09-12,8.109375
+499814,INTC,1995-09-13,8.109375
+499815,INTC,1995-09-14,7.960937976837158
+499816,INTC,1995-09-15,7.765625
+499817,INTC,1995-09-18,7.859375
+499818,INTC,1995-09-19,7.835937976837158
+499819,INTC,1995-09-20,7.835937976837158
+499820,INTC,1995-09-21,7.642578125
+499821,INTC,1995-09-22,7.5625
+499822,INTC,1995-09-25,7.5
+499823,INTC,1995-09-26,7.46875
+499824,INTC,1995-09-27,7.414062976837158
+499825,INTC,1995-09-28,7.734375
+499826,INTC,1995-09-29,7.515625
+499827,INTC,1995-10-02,7.390625
+499828,INTC,1995-10-03,7.476562976837158
+499829,INTC,1995-10-04,7.335937976837158
+499830,INTC,1995-10-05,7.609375
+499831,INTC,1995-10-06,7.75
+499832,INTC,1995-10-09,7.515625
+499833,INTC,1995-10-10,7.703125
+499834,INTC,1995-10-11,7.859375
+499835,INTC,1995-10-12,7.96875
+499836,INTC,1995-10-13,7.84375
+499837,INTC,1995-10-16,7.890625
+499838,INTC,1995-10-17,8.1875
+499839,INTC,1995-10-18,8.46875
+499840,INTC,1995-10-19,8.5
+499841,INTC,1995-10-20,8.390625
+499842,INTC,1995-10-23,8.4375
+499843,INTC,1995-10-24,8.484375
+499844,INTC,1995-10-25,8.3125
+499845,INTC,1995-10-26,8.304688453674316
+499846,INTC,1995-10-27,8.484375
+499847,INTC,1995-10-30,8.71875
+499848,INTC,1995-10-31,8.734375
+499849,INTC,1995-11-01,8.851563453674316
+499850,INTC,1995-11-02,9.109375
+499851,INTC,1995-11-03,9.0625
+499852,INTC,1995-11-06,8.851563453674316
+499853,INTC,1995-11-07,8.296875
+499854,INTC,1995-11-08,8.242188453674316
+499855,INTC,1995-11-09,8.625
+499856,INTC,1995-11-10,8.53125
+499857,INTC,1995-11-13,8.390625
+499858,INTC,1995-11-14,8.140625
+499859,INTC,1995-11-15,8.09375
+499860,INTC,1995-11-16,7.859375
+499861,INTC,1995-11-17,7.84375
+499862,INTC,1995-11-20,7.765625
+499863,INTC,1995-11-21,7.875
+499864,INTC,1995-11-22,7.734375
+499865,INTC,1995-11-24,7.875
+499866,INTC,1995-11-27,7.5
+499867,INTC,1995-11-28,7.96875
+499868,INTC,1995-11-29,7.875
+499869,INTC,1995-11-30,7.609375
+499870,INTC,1995-12-01,7.625
+499871,INTC,1995-12-04,7.71875
+499872,INTC,1995-12-05,7.671875
+499873,INTC,1995-12-06,7.632812976837158
+499874,INTC,1995-12-07,7.6875
+499875,INTC,1995-12-08,7.90625
+499876,INTC,1995-12-11,7.9375
+499877,INTC,1995-12-12,7.78125
+499878,INTC,1995-12-13,7.828125
+499879,INTC,1995-12-14,7.5
+499880,INTC,1995-12-15,7.28125
+499881,INTC,1995-12-18,7.15625
+499882,INTC,1995-12-19,7.546875
+499883,INTC,1995-12-20,7.453125
+499884,INTC,1995-12-21,7.4375
+499885,INTC,1995-12-22,7.375
+499886,INTC,1995-12-26,7.421875
+499887,INTC,1995-12-27,7.359375
+499888,INTC,1995-12-28,7.140625
+499889,INTC,1995-12-29,7.09375
+499890,INTC,1996-01-02,7.328125
+499891,INTC,1996-01-03,7.21875
+499892,INTC,1996-01-04,7.1875
+499893,INTC,1996-01-05,7.1875
+499894,INTC,1996-01-08,7.203125
+499895,INTC,1996-01-09,6.875
+499896,INTC,1996-01-10,6.765625
+499897,INTC,1996-01-11,7.109375
+499898,INTC,1996-01-12,7.078125
+499899,INTC,1996-01-15,6.671875
+499900,INTC,1996-01-16,6.96875
+499901,INTC,1996-01-17,6.25
+499902,INTC,1996-01-18,6.375
+499903,INTC,1996-01-19,6.421875
+499904,INTC,1996-01-22,6.5
+499905,INTC,1996-01-23,6.585937976837158
+499906,INTC,1996-01-24,6.84375
+499907,INTC,1996-01-25,6.828125
+499908,INTC,1996-01-26,6.875
+499909,INTC,1996-01-29,6.804687976837158
+499910,INTC,1996-01-30,6.765625
+499911,INTC,1996-01-31,6.904296875
+499912,INTC,1996-02-01,7.03125
+499913,INTC,1996-02-02,7.09375
+499914,INTC,1996-02-05,7.3125
+499915,INTC,1996-02-06,7.4375
+499916,INTC,1996-02-07,7.28125
+499917,INTC,1996-02-08,7.234375
+499918,INTC,1996-02-09,7.25
+499919,INTC,1996-02-12,7.279296875
+499920,INTC,1996-02-13,7.140625
+499921,INTC,1996-02-14,7.25
+499922,INTC,1996-02-15,7.1875
+499923,INTC,1996-02-16,7.195312976837158
+499924,INTC,1996-02-20,7.234375
+499925,INTC,1996-02-21,7.40625
+499926,INTC,1996-02-22,7.625
+499927,INTC,1996-02-23,7.601562976837158
+499928,INTC,1996-02-26,7.546875
+499929,INTC,1996-02-27,7.53125
+499930,INTC,1996-02-28,7.59375
+499931,INTC,1996-02-29,7.351562976837158
+499932,INTC,1996-03-01,7.007812976837158
+499933,INTC,1996-03-04,6.859375
+499934,INTC,1996-03-05,6.921875
+499935,INTC,1996-03-06,6.65625
+499936,INTC,1996-03-07,6.640625
+499937,INTC,1996-03-08,6.6875
+499938,INTC,1996-03-11,6.90625
+499939,INTC,1996-03-12,6.859375
+499940,INTC,1996-03-13,7.015625
+499941,INTC,1996-03-14,7.015625
+499942,INTC,1996-03-15,7.359375
+499943,INTC,1996-03-18,7.4375
+499944,INTC,1996-03-19,7.34375
+499945,INTC,1996-03-20,6.9375
+499946,INTC,1996-03-21,6.984375
+499947,INTC,1996-03-22,7.015625
+499948,INTC,1996-03-25,6.861328125
+499949,INTC,1996-03-26,7.015625
+499950,INTC,1996-03-27,7.078125
+499951,INTC,1996-03-28,7.046875
+499952,INTC,1996-03-29,7.109375
+499953,INTC,1996-04-01,7.140625
+499954,INTC,1996-04-02,7.109375
+499955,INTC,1996-04-03,7.203125
+499956,INTC,1996-04-04,7.40625
+499957,INTC,1996-04-08,7.578125
+499958,INTC,1996-04-09,7.734375
+499959,INTC,1996-04-10,7.71875
+499960,INTC,1996-04-11,7.554687976837158
+499961,INTC,1996-04-12,7.453125
+499962,INTC,1996-04-15,7.578125
+499963,INTC,1996-04-16,8.109375
+499964,INTC,1996-04-17,8.023438453674316
+499965,INTC,1996-04-18,8.21875
+499966,INTC,1996-04-19,8.15625
+499967,INTC,1996-04-22,8.46875
+499968,INTC,1996-04-23,8.513671875
+499969,INTC,1996-04-24,8.78125
+499970,INTC,1996-04-25,8.703125
+499971,INTC,1996-04-26,8.65625
+499972,INTC,1996-04-29,8.515625
+499973,INTC,1996-04-30,8.46875
+499974,INTC,1996-05-01,8.484375
+499975,INTC,1996-05-02,8.5
+499976,INTC,1996-05-03,8.585938453674316
+499977,INTC,1996-05-06,8.59375
+499978,INTC,1996-05-07,8.484375
+499979,INTC,1996-05-08,8.59375
+499980,INTC,1996-05-09,8.578125
+499981,INTC,1996-05-10,8.640625
+499982,INTC,1996-05-13,8.96875
+499983,INTC,1996-05-14,9.109375
+499984,INTC,1996-05-15,9.046875
+499985,INTC,1996-05-16,8.984375
+499986,INTC,1996-05-17,8.890625
+499987,INTC,1996-05-20,8.875
+499988,INTC,1996-05-21,8.78125
+499989,INTC,1996-05-22,8.734375
+499990,INTC,1996-05-23,8.859375
+499991,INTC,1996-05-24,8.875
+499992,INTC,1996-05-28,9.0625
+499993,INTC,1996-05-29,8.921875
+499994,INTC,1996-05-30,8.9375
+499995,INTC,1996-05-31,9.4375
+499996,INTC,1996-06-03,9.578125
+499997,INTC,1996-06-04,9.539063453674316
+499998,INTC,1996-06-05,9.609375
+499999,INTC,1996-06-06,9.40625
+500000,INTC,1996-06-07,9.40625
+500001,INTC,1996-06-10,9.265625
+500002,INTC,1996-06-11,9.40625
+500003,INTC,1996-06-12,9.59375
+500004,INTC,1996-06-13,9.375
+500005,INTC,1996-06-14,9.125
+500006,INTC,1996-06-17,9.0
+500007,INTC,1996-06-18,8.796875
+500008,INTC,1996-06-19,8.921875
+500009,INTC,1996-06-20,8.890625
+500010,INTC,1996-06-21,8.921875
+500011,INTC,1996-06-24,9.201171875
+500012,INTC,1996-06-25,9.109375
+500013,INTC,1996-06-26,9.0625
+500014,INTC,1996-06-27,9.234375
+500015,INTC,1996-06-28,9.179688453674316
+500016,INTC,1996-07-01,9.390625
+500017,INTC,1996-07-02,9.34375
+500018,INTC,1996-07-03,9.359375
+500019,INTC,1996-07-05,9.015625
+500020,INTC,1996-07-08,9.125
+500021,INTC,1996-07-09,9.171875
+500022,INTC,1996-07-10,9.109375
+500023,INTC,1996-07-11,8.6875
+500024,INTC,1996-07-12,8.90625
+500025,INTC,1996-07-15,8.640625
+500026,INTC,1996-07-16,8.75
+500027,INTC,1996-07-17,8.953125
+500028,INTC,1996-07-18,9.0625
+500029,INTC,1996-07-19,9.09375
+500030,INTC,1996-07-22,9.03125
+500031,INTC,1996-07-23,8.6875
+500032,INTC,1996-07-24,8.625
+500033,INTC,1996-07-25,9.015625
+500034,INTC,1996-07-26,9.28125
+500035,INTC,1996-07-29,9.109375
+500036,INTC,1996-07-30,9.296875
+500037,INTC,1996-07-31,9.390625
+500038,INTC,1996-08-01,9.625
+500039,INTC,1996-08-02,9.84375
+500040,INTC,1996-08-05,9.765625
+500041,INTC,1996-08-06,9.984375
+500042,INTC,1996-08-07,10.294921875
+500043,INTC,1996-08-08,10.09375
+500044,INTC,1996-08-09,10.296875
+500045,INTC,1996-08-12,10.265625
+500046,INTC,1996-08-13,10.03125
+500047,INTC,1996-08-14,10.21875
+500048,INTC,1996-08-15,10.21875
+500049,INTC,1996-08-16,10.125
+500050,INTC,1996-08-19,10.09375
+500051,INTC,1996-08-20,9.9375
+500052,INTC,1996-08-21,10.03125
+500053,INTC,1996-08-22,10.375
+500054,INTC,1996-08-23,10.203125
+500055,INTC,1996-08-26,10.15625
+500056,INTC,1996-08-27,10.1875
+500057,INTC,1996-08-28,10.15625
+500058,INTC,1996-08-29,10.171875
+500059,INTC,1996-08-30,9.976563453674316
+500060,INTC,1996-09-03,10.203125
+500061,INTC,1996-09-04,10.28125
+500062,INTC,1996-09-05,10.078125
+500063,INTC,1996-09-06,10.15625
+500064,INTC,1996-09-09,10.4375
+500065,INTC,1996-09-10,10.539063453674316
+500066,INTC,1996-09-11,10.625
+500067,INTC,1996-09-12,10.671875
+500068,INTC,1996-09-13,11.015625
+500069,INTC,1996-09-16,11.078125
+500070,INTC,1996-09-17,11.78125
+500071,INTC,1996-09-18,11.953125
+500072,INTC,1996-09-19,12.125
+500073,INTC,1996-09-20,12.171875
+500074,INTC,1996-09-23,11.96875
+500075,INTC,1996-09-24,12.0625
+500076,INTC,1996-09-25,12.15625
+500077,INTC,1996-09-26,12.171875
+500078,INTC,1996-09-27,12.109375
+500079,INTC,1996-09-30,11.929688453674316
+500080,INTC,1996-10-01,11.96875
+500081,INTC,1996-10-02,12.375
+500082,INTC,1996-10-03,12.4375
+500083,INTC,1996-10-04,12.710938453674316
+500084,INTC,1996-10-07,13.046875
+500085,INTC,1996-10-08,12.703125
+500086,INTC,1996-10-09,12.609375
+500087,INTC,1996-10-10,12.484375
+500088,INTC,1996-10-11,13.171875
+500089,INTC,1996-10-14,13.453125
+500090,INTC,1996-10-15,13.890625
+500091,INTC,1996-10-16,14.078125
+500092,INTC,1996-10-17,13.84375
+500093,INTC,1996-10-18,13.75
+500094,INTC,1996-10-21,13.46875
+500095,INTC,1996-10-22,13.1875
+500096,INTC,1996-10-23,13.671875
+500097,INTC,1996-10-24,13.4375
+500098,INTC,1996-10-25,13.171875
+500099,INTC,1996-10-28,13.25
+500100,INTC,1996-10-29,13.046875
+500101,INTC,1996-10-30,13.34375
+500102,INTC,1996-10-31,13.734375
+500103,INTC,1996-11-01,13.59375
+500104,INTC,1996-11-04,13.796875
+500105,INTC,1996-11-05,14.25
+500106,INTC,1996-11-06,14.859375
+500107,INTC,1996-11-07,15.265625
+500108,INTC,1996-11-08,15.28125
+500109,INTC,1996-11-11,15.484375
+500110,INTC,1996-11-12,15.125
+500111,INTC,1996-11-13,14.9375
+500112,INTC,1996-11-14,14.984375
+500113,INTC,1996-11-15,14.484375
+500114,INTC,1996-11-18,14.421875
+500115,INTC,1996-11-19,15.09375
+500116,INTC,1996-11-20,15.109375
+500117,INTC,1996-11-21,14.859375
+500118,INTC,1996-11-22,15.3125
+500119,INTC,1996-11-25,15.1875
+500120,INTC,1996-11-26,15.46875
+500121,INTC,1996-11-27,15.828125
+500122,INTC,1996-11-29,15.859375
+500123,INTC,1996-12-02,15.890625
+500124,INTC,1996-12-03,15.734375
+500125,INTC,1996-12-04,16.1875
+500126,INTC,1996-12-05,16.03125
+500127,INTC,1996-12-06,15.710938453674316
+500128,INTC,1996-12-09,16.265625
+500129,INTC,1996-12-10,16.140625
+500130,INTC,1996-12-11,17.109375
+500131,INTC,1996-12-12,17.109375
+500132,INTC,1996-12-13,16.546875
+500133,INTC,1996-12-16,15.90625
+500134,INTC,1996-12-17,16.25
+500135,INTC,1996-12-18,16.96875
+500136,INTC,1996-12-19,17.1875
+500137,INTC,1996-12-20,16.828125
+500138,INTC,1996-12-23,16.53125
+500139,INTC,1996-12-24,16.9375
+500140,INTC,1996-12-26,17.078125
+500141,INTC,1996-12-27,16.921875
+500142,INTC,1996-12-30,16.65625
+500143,INTC,1996-12-31,16.3671875
+500144,INTC,1997-01-02,16.296875
+500145,INTC,1997-01-03,17.296875
+500146,INTC,1997-01-06,17.359375
+500147,INTC,1997-01-07,17.921875
+500148,INTC,1997-01-08,17.78125
+500149,INTC,1997-01-09,17.875
+500150,INTC,1997-01-10,18.0625
+500151,INTC,1997-01-13,18.359375
+500152,INTC,1997-01-14,18.390625
+500153,INTC,1997-01-15,17.75
+500154,INTC,1997-01-16,17.796875
+500155,INTC,1997-01-17,18.0078125
+500156,INTC,1997-01-20,18.15625
+500157,INTC,1997-01-21,18.5078125
+500158,INTC,1997-01-22,19.015625
+500159,INTC,1997-01-23,18.96875
+500160,INTC,1997-01-24,18.8125
+500161,INTC,1997-01-27,18.765625
+500162,INTC,1997-01-28,18.875
+500163,INTC,1997-01-29,19.34375
+500164,INTC,1997-01-30,20.015625
+500165,INTC,1997-01-31,20.28125
+500166,INTC,1997-02-03,20.484375
+500167,INTC,1997-02-04,20.59375
+500168,INTC,1997-02-05,19.65625
+500169,INTC,1997-02-06,19.140625
+500170,INTC,1997-02-07,19.546875
+500171,INTC,1997-02-10,18.953125
+500172,INTC,1997-02-11,18.96875
+500173,INTC,1997-02-12,19.59375
+500174,INTC,1997-02-13,19.625
+500175,INTC,1997-02-14,19.3125
+500176,INTC,1997-02-18,19.328125
+500177,INTC,1997-02-19,19.234375
+500178,INTC,1997-02-20,18.734375
+500179,INTC,1997-02-21,18.296875
+500180,INTC,1997-02-24,18.640625
+500181,INTC,1997-02-25,18.609375
+500182,INTC,1997-02-26,18.296875
+500183,INTC,1997-02-27,17.466796875
+500184,INTC,1997-02-28,17.734375
+500185,INTC,1997-03-03,18.234375
+500186,INTC,1997-03-04,18.296875
+500187,INTC,1997-03-05,18.6875
+500188,INTC,1997-03-06,18.171875
+500189,INTC,1997-03-07,17.9375
+500190,INTC,1997-03-10,18.09375
+500191,INTC,1997-03-11,17.984375
+500192,INTC,1997-03-12,17.84375
+500193,INTC,1997-03-13,17.65625
+500194,INTC,1997-03-14,17.234375
+500195,INTC,1997-03-17,17.046875
+500196,INTC,1997-03-18,17.09375
+500197,INTC,1997-03-19,16.671875
+500198,INTC,1997-03-20,16.65625
+500199,INTC,1997-03-21,16.3125
+500200,INTC,1997-03-24,16.328125
+500201,INTC,1997-03-25,16.65625
+500202,INTC,1997-03-26,17.578125
+500203,INTC,1997-03-27,17.390625
+500204,INTC,1997-03-31,17.390625
+500205,INTC,1997-04-01,17.4140625
+500206,INTC,1997-04-02,17.125
+500207,INTC,1997-04-03,17.578125
+500208,INTC,1997-04-04,18.125
+500209,INTC,1997-04-07,18.140625
+500210,INTC,1997-04-08,18.326171875
+500211,INTC,1997-04-09,17.78125
+500212,INTC,1997-04-10,17.15625
+500213,INTC,1997-04-11,16.3125
+500214,INTC,1997-04-14,16.71875
+500215,INTC,1997-04-15,16.375
+500216,INTC,1997-04-16,16.75
+500217,INTC,1997-04-17,17.25
+500218,INTC,1997-04-18,17.140625
+500219,INTC,1997-04-21,17.296875
+500220,INTC,1997-04-22,17.609375
+500221,INTC,1997-04-23,18.28125
+500222,INTC,1997-04-24,18.265625
+500223,INTC,1997-04-25,17.984375
+500224,INTC,1997-04-28,18.296875
+500225,INTC,1997-04-29,18.75
+500226,INTC,1997-04-30,19.140625
+500227,INTC,1997-05-01,19.21875
+500228,INTC,1997-05-02,19.703125
+500229,INTC,1997-05-05,20.3125
+500230,INTC,1997-05-06,19.75
+500231,INTC,1997-05-07,19.484375
+500232,INTC,1997-05-08,19.84375
+500233,INTC,1997-05-09,19.9375
+500234,INTC,1997-05-12,19.890625
+500235,INTC,1997-05-13,19.046875
+500236,INTC,1997-05-14,19.09375
+500237,INTC,1997-05-15,19.765625
+500238,INTC,1997-05-16,19.390625
+500239,INTC,1997-05-19,19.34375
+500240,INTC,1997-05-20,20.125
+500241,INTC,1997-05-21,20.3125
+500242,INTC,1997-05-22,20.171875
+500243,INTC,1997-05-23,20.3984375
+500244,INTC,1997-05-27,21.1640625
+500245,INTC,1997-05-28,20.890625
+500246,INTC,1997-05-29,20.470703125
+500247,INTC,1997-05-30,18.9375
+500248,INTC,1997-06-02,18.71875
+500249,INTC,1997-06-03,18.125
+500250,INTC,1997-06-04,17.8125
+500251,INTC,1997-06-05,17.892578125
+500252,INTC,1997-06-06,18.25
+500253,INTC,1997-06-09,18.65625
+500254,INTC,1997-06-10,18.1484375
+500255,INTC,1997-06-11,18.4375
+500256,INTC,1997-06-12,17.95703125
+500257,INTC,1997-06-13,18.09375
+500258,INTC,1997-06-16,18.40625
+500259,INTC,1997-06-17,18.7109375
+500260,INTC,1997-06-18,18.3203125
+500261,INTC,1997-06-19,18.3046875
+500262,INTC,1997-06-20,18.34375
+500263,INTC,1997-06-23,18.1484375
+500264,INTC,1997-06-24,18.5
+500265,INTC,1997-06-25,18.3359375
+500266,INTC,1997-06-26,17.9609375
+500267,INTC,1997-06-27,17.78125
+500268,INTC,1997-06-30,17.7265625
+500269,INTC,1997-07-01,17.3828125
+500270,INTC,1997-07-02,17.875
+500271,INTC,1997-07-03,18.1171875
+500272,INTC,1997-07-07,18.421875
+500273,INTC,1997-07-08,18.703125
+500274,INTC,1997-07-09,19.078125
+500275,INTC,1997-07-10,18.765625
+500276,INTC,1997-07-11,19.2265625
+500277,INTC,1997-07-14,19.6875
+500278,INTC,1997-07-15,20.2265625
+500279,INTC,1997-07-16,22.09375
+500280,INTC,1997-07-17,21.953125
+500281,INTC,1997-07-18,21.609375
+500282,INTC,1997-07-21,21.421875
+500283,INTC,1997-07-22,22.1875
+500284,INTC,1997-07-23,22.328125
+500285,INTC,1997-07-24,22.4375
+500286,INTC,1997-07-25,22.296875
+500287,INTC,1997-07-28,22.140625
+500288,INTC,1997-07-29,22.03125
+500289,INTC,1997-07-30,22.34375
+500290,INTC,1997-07-31,22.953125
+500291,INTC,1997-08-01,23.40625
+500292,INTC,1997-08-04,24.1875
+500293,INTC,1997-08-05,24.921875
+500294,INTC,1997-08-06,25.015625
+500295,INTC,1997-08-07,25.015625
+500296,INTC,1997-08-08,24.453125
+500297,INTC,1997-08-11,24.03125
+500298,INTC,1997-08-12,23.828125
+500299,INTC,1997-08-13,24.09375
+500300,INTC,1997-08-14,23.96875
+500301,INTC,1997-08-15,23.03125
+500302,INTC,1997-08-18,23.640625
+500303,INTC,1997-08-19,24.4765625
+500304,INTC,1997-08-20,25.125
+500305,INTC,1997-08-21,24.59375
+500306,INTC,1997-08-22,24.046875
+500307,INTC,1997-08-25,23.546875
+500308,INTC,1997-08-26,23.171875
+500309,INTC,1997-08-27,23.515625
+500310,INTC,1997-08-28,23.09375
+500311,INTC,1997-08-29,23.03125
+500312,INTC,1997-09-02,23.765625
+500313,INTC,1997-09-03,23.453125
+500314,INTC,1997-09-04,23.65625
+500315,INTC,1997-09-05,23.640625
+500316,INTC,1997-09-08,23.984375
+500317,INTC,1997-09-09,24.4375
+500318,INTC,1997-09-10,23.875
+500319,INTC,1997-09-11,23.8125
+500320,INTC,1997-09-12,23.5625
+500321,INTC,1997-09-15,23.015625
+500322,INTC,1997-09-16,23.953125
+500323,INTC,1997-09-17,23.9140625
+500324,INTC,1997-09-18,23.75
+500325,INTC,1997-09-19,23.859375
+500326,INTC,1997-09-22,24.09375
+500327,INTC,1997-09-23,24.78125
+500328,INTC,1997-09-24,23.90625
+500329,INTC,1997-09-25,23.28125
+500330,INTC,1997-09-26,23.265625
+500331,INTC,1997-09-29,23.84375
+500332,INTC,1997-09-30,23.078125
+500333,INTC,1997-10-01,23.3125
+500334,INTC,1997-10-02,23.28125
+500335,INTC,1997-10-03,23.328125
+500336,INTC,1997-10-06,23.375
+500337,INTC,1997-10-07,23.8125
+500338,INTC,1997-10-08,23.640625
+500339,INTC,1997-10-09,23.671875
+500340,INTC,1997-10-10,23.25
+500341,INTC,1997-10-13,23.140625
+500342,INTC,1997-10-14,22.953125
+500343,INTC,1997-10-15,21.671875
+500344,INTC,1997-10-16,21.34375
+500345,INTC,1997-10-17,20.75
+500346,INTC,1997-10-20,21.015625
+500347,INTC,1997-10-21,21.28125
+500348,INTC,1997-10-22,20.984375
+500349,INTC,1997-10-23,20.46875
+500350,INTC,1997-10-24,20.0
+500351,INTC,1997-10-27,18.6875
+500352,INTC,1997-10-28,21.25
+500353,INTC,1997-10-29,20.0625
+500354,INTC,1997-10-30,18.9375
+500355,INTC,1997-10-31,19.25
+500356,INTC,1997-11-03,19.625
+500357,INTC,1997-11-04,18.984375
+500358,INTC,1997-11-05,18.65625
+500359,INTC,1997-11-06,18.375
+500360,INTC,1997-11-07,19.359375
+500361,INTC,1997-11-10,18.78125
+500362,INTC,1997-11-11,19.0625
+500363,INTC,1997-11-12,18.734375
+500364,INTC,1997-11-13,19.484375
+500365,INTC,1997-11-14,19.6875
+500366,INTC,1997-11-17,20.109375
+500367,INTC,1997-11-18,19.6875
+500368,INTC,1997-11-19,19.765625
+500369,INTC,1997-11-20,20.21875
+500370,INTC,1997-11-21,20.0625
+500371,INTC,1997-11-24,19.53125
+500372,INTC,1997-11-25,19.109375
+500373,INTC,1997-11-26,19.15625
+500374,INTC,1997-11-28,19.40625
+500375,INTC,1997-12-01,20.375
+500376,INTC,1997-12-02,19.515625
+500377,INTC,1997-12-03,19.625
+500378,INTC,1997-12-04,19.171875
+500379,INTC,1997-12-05,19.390625
+500380,INTC,1997-12-08,19.609375
+500381,INTC,1997-12-09,18.90625
+500382,INTC,1997-12-10,18.671875
+500383,INTC,1997-12-11,17.953125
+500384,INTC,1997-12-12,17.625
+500385,INTC,1997-12-15,18.03125
+500386,INTC,1997-12-16,17.796875
+500387,INTC,1997-12-17,17.375
+500388,INTC,1997-12-18,17.28125
+500389,INTC,1997-12-19,17.5
+500390,INTC,1997-12-22,17.859375
+500391,INTC,1997-12-23,17.546875
+500392,INTC,1997-12-24,17.5625
+500393,INTC,1997-12-26,17.71875
+500394,INTC,1997-12-29,17.703125
+500395,INTC,1997-12-30,17.921875
+500396,INTC,1997-12-31,17.5625
+500397,INTC,1998-01-02,18.15625
+500398,INTC,1998-01-05,18.625
+500399,INTC,1998-01-06,18.28125
+500400,INTC,1998-01-07,18.1875
+500401,INTC,1998-01-08,18.578125
+500402,INTC,1998-01-09,17.96875
+500403,INTC,1998-01-12,18.90625
+500404,INTC,1998-01-13,19.234375
+500405,INTC,1998-01-14,18.859375
+500406,INTC,1998-01-15,18.828125
+500407,INTC,1998-01-16,18.703125
+500408,INTC,1998-01-20,19.0625
+500409,INTC,1998-01-21,19.171875
+500410,INTC,1998-01-22,19.125
+500411,INTC,1998-01-23,19.296875
+500412,INTC,1998-01-26,19.421875
+500413,INTC,1998-01-27,19.796875
+500414,INTC,1998-01-28,20.21875
+500415,INTC,1998-01-29,20.5
+500416,INTC,1998-01-30,20.25
+500417,INTC,1998-02-02,20.765625
+500418,INTC,1998-02-03,21.578125
+500419,INTC,1998-02-04,21.890625
+500420,INTC,1998-02-05,21.625
+500421,INTC,1998-02-06,21.88671875
+500422,INTC,1998-02-09,21.453125
+500423,INTC,1998-02-10,21.5625
+500424,INTC,1998-02-11,21.265625
+500425,INTC,1998-02-12,21.25
+500426,INTC,1998-02-13,20.953125
+500427,INTC,1998-02-17,21.15625
+500428,INTC,1998-02-18,21.734375
+500429,INTC,1998-02-19,22.640625
+500430,INTC,1998-02-20,22.953125
+500431,INTC,1998-02-23,23.546875
+500432,INTC,1998-02-24,23.09375
+500433,INTC,1998-02-25,23.5
+500434,INTC,1998-02-26,23.078125
+500435,INTC,1998-02-27,22.421875
+500436,INTC,1998-03-02,21.90625
+500437,INTC,1998-03-03,21.328125
+500438,INTC,1998-03-04,21.609375
+500439,INTC,1998-03-05,18.890625
+500440,INTC,1998-03-06,19.53125
+500441,INTC,1998-03-09,18.765625
+500442,INTC,1998-03-10,18.875
+500443,INTC,1998-03-11,18.96875
+500444,INTC,1998-03-12,19.09375
+500445,INTC,1998-03-13,19.15625
+500446,INTC,1998-03-16,19.421875
+500447,INTC,1998-03-17,19.1875
+500448,INTC,1998-03-18,19.25
+500449,INTC,1998-03-19,19.328125
+500450,INTC,1998-03-20,18.9375
+500451,INTC,1998-03-23,18.765625
+500452,INTC,1998-03-24,18.609375
+500453,INTC,1998-03-25,19.015625
+500454,INTC,1998-03-26,19.546875
+500455,INTC,1998-03-27,19.71875
+500456,INTC,1998-03-30,19.34375
+500457,INTC,1998-03-31,19.515625
+500458,INTC,1998-04-01,19.375
+500459,INTC,1998-04-02,19.09375
+500460,INTC,1998-04-03,19.1875
+500461,INTC,1998-04-06,18.46875
+500462,INTC,1998-04-07,18.15625
+500463,INTC,1998-04-08,18.140625
+500464,INTC,1998-04-09,18.4375
+500465,INTC,1998-04-13,19.0625
+500466,INTC,1998-04-14,19.0
+500467,INTC,1998-04-15,18.71875
+500468,INTC,1998-04-16,18.59375
+500469,INTC,1998-04-17,18.796875
+500470,INTC,1998-04-20,19.125
+500471,INTC,1998-04-21,19.734375
+500472,INTC,1998-04-22,21.015625
+500473,INTC,1998-04-23,20.8125
+500474,INTC,1998-04-24,20.515625
+500475,INTC,1998-04-27,20.0
+500476,INTC,1998-04-28,19.828125
+500477,INTC,1998-04-29,20.03125
+500478,INTC,1998-04-30,20.203125
+500479,INTC,1998-05-01,20.53125
+500480,INTC,1998-05-04,20.5
+500481,INTC,1998-05-05,20.46875
+500482,INTC,1998-05-06,20.34375
+500483,INTC,1998-05-07,20.25
+500484,INTC,1998-05-08,21.015625
+500485,INTC,1998-05-11,20.625
+500486,INTC,1998-05-12,21.140625
+500487,INTC,1998-05-13,21.203125
+500488,INTC,1998-05-14,21.140625
+500489,INTC,1998-05-15,20.078125
+500490,INTC,1998-05-18,19.84375
+500491,INTC,1998-05-19,19.890625
+500492,INTC,1998-05-20,19.25
+500493,INTC,1998-05-21,18.53125
+500494,INTC,1998-05-22,18.578125
+500495,INTC,1998-05-26,18.671875
+500496,INTC,1998-05-27,18.578125
+500497,INTC,1998-05-28,18.375
+500498,INTC,1998-05-29,17.859375
+500499,INTC,1998-06-01,17.0
+500500,INTC,1998-06-02,17.3125
+500501,INTC,1998-06-03,16.484375
+500502,INTC,1998-06-04,17.046875
+500503,INTC,1998-06-05,17.453125
+500504,INTC,1998-06-08,17.328125
+500505,INTC,1998-06-09,17.546875
+500506,INTC,1998-06-10,17.140625
+500507,INTC,1998-06-11,17.140625
+500508,INTC,1998-06-12,17.109375
+500509,INTC,1998-06-15,16.71875
+500510,INTC,1998-06-16,17.453125
+500511,INTC,1998-06-17,17.3125
+500512,INTC,1998-06-18,17.421875
+500513,INTC,1998-06-19,17.5
+500514,INTC,1998-06-22,18.46875
+500515,INTC,1998-06-23,18.8125
+500516,INTC,1998-06-24,19.34375
+500517,INTC,1998-06-25,18.90625
+500518,INTC,1998-06-26,19.09375
+500519,INTC,1998-06-29,18.953125
+500520,INTC,1998-06-30,18.53125
+500521,INTC,1998-07-01,18.796875
+500522,INTC,1998-07-02,18.3125
+500523,INTC,1998-07-06,18.37109375
+500524,INTC,1998-07-07,18.78125
+500525,INTC,1998-07-08,19.578125
+500526,INTC,1998-07-09,19.9375
+500527,INTC,1998-07-10,19.9375
+500528,INTC,1998-07-13,20.59375
+500529,INTC,1998-07-14,20.171875
+500530,INTC,1998-07-15,21.0625
+500531,INTC,1998-07-16,21.0625
+500532,INTC,1998-07-17,20.78125
+500533,INTC,1998-07-20,20.4375
+500534,INTC,1998-07-21,20.40625
+500535,INTC,1998-07-22,20.59375
+500536,INTC,1998-07-23,20.640625
+500537,INTC,1998-07-24,20.765625
+500538,INTC,1998-07-27,21.515625
+500539,INTC,1998-07-28,21.40625
+500540,INTC,1998-07-29,21.15625
+500541,INTC,1998-07-30,21.90625
+500542,INTC,1998-07-31,21.109375
+500543,INTC,1998-08-03,21.203125
+500544,INTC,1998-08-04,20.484375
+500545,INTC,1998-08-05,21.03125
+500546,INTC,1998-08-06,21.75
+500547,INTC,1998-08-07,21.671875
+500548,INTC,1998-08-10,21.65625
+500549,INTC,1998-08-11,21.140625
+500550,INTC,1998-08-12,21.40625
+500551,INTC,1998-08-13,21.3125
+500552,INTC,1998-08-14,21.546875
+500553,INTC,1998-08-17,22.390625
+500554,INTC,1998-08-18,22.859375
+500555,INTC,1998-08-19,22.390625
+500556,INTC,1998-08-20,21.5
+500557,INTC,1998-08-21,21.234375
+500558,INTC,1998-08-24,21.15625
+500559,INTC,1998-08-25,21.10546875
+500560,INTC,1998-08-26,20.75
+500561,INTC,1998-08-27,19.9375
+500562,INTC,1998-08-28,19.25
+500563,INTC,1998-08-31,17.796875
+500564,INTC,1998-09-01,19.0
+500565,INTC,1998-09-02,18.71875
+500566,INTC,1998-09-03,19.1875
+500567,INTC,1998-09-04,19.5625
+500568,INTC,1998-09-08,20.4765625
+500569,INTC,1998-09-09,20.3125
+500570,INTC,1998-09-10,19.765625
+500571,INTC,1998-09-11,21.234375
+500572,INTC,1998-09-14,21.453125
+500573,INTC,1998-09-15,21.484375
+500574,INTC,1998-09-16,21.265625
+500575,INTC,1998-09-17,20.75
+500576,INTC,1998-09-18,20.75
+500577,INTC,1998-09-21,21.15625
+500578,INTC,1998-09-22,20.890625
+500579,INTC,1998-09-23,21.765625
+500580,INTC,1998-09-24,21.328125
+500581,INTC,1998-09-25,22.078125
+500582,INTC,1998-09-28,21.75
+500583,INTC,1998-09-29,22.125
+500584,INTC,1998-09-30,21.4375
+500585,INTC,1998-10-01,20.859375
+500586,INTC,1998-10-02,20.96875
+500587,INTC,1998-10-05,20.140625
+500588,INTC,1998-10-06,19.90625
+500589,INTC,1998-10-07,19.765625
+500590,INTC,1998-10-08,19.609375
+500591,INTC,1998-10-09,20.953125
+500592,INTC,1998-10-12,21.359375
+500593,INTC,1998-10-13,20.890625
+500594,INTC,1998-10-14,20.640625
+500595,INTC,1998-10-15,21.140625
+500596,INTC,1998-10-16,20.9375
+500597,INTC,1998-10-19,21.25
+500598,INTC,1998-10-20,21.140625
+500599,INTC,1998-10-21,21.765625
+500600,INTC,1998-10-22,21.84375
+500601,INTC,1998-10-23,21.8125
+500602,INTC,1998-10-26,22.234375
+500603,INTC,1998-10-27,21.828125
+500604,INTC,1998-10-28,22.3046875
+500605,INTC,1998-10-29,22.4375
+500606,INTC,1998-10-30,22.296875
+500607,INTC,1998-11-02,22.953125
+500608,INTC,1998-11-03,22.609375
+500609,INTC,1998-11-04,23.703125
+500610,INTC,1998-11-05,23.5
+500611,INTC,1998-11-06,23.859375
+500612,INTC,1998-11-09,24.0
+500613,INTC,1998-11-10,24.390625
+500614,INTC,1998-11-11,25.921875
+500615,INTC,1998-11-12,25.671875
+500616,INTC,1998-11-13,25.9375
+500617,INTC,1998-11-16,26.71875
+500618,INTC,1998-11-17,27.125
+500619,INTC,1998-11-18,27.46875
+500620,INTC,1998-11-19,28.21875
+500621,INTC,1998-11-20,28.015625
+500622,INTC,1998-11-23,28.390625
+500623,INTC,1998-11-24,27.609375
+500624,INTC,1998-11-25,27.4375
+500625,INTC,1998-11-27,27.5
+500626,INTC,1998-11-30,26.90625
+500627,INTC,1998-12-01,28.75
+500628,INTC,1998-12-02,28.390625
+500629,INTC,1998-12-03,27.375
+500630,INTC,1998-12-04,29.078125
+500631,INTC,1998-12-07,29.734375
+500632,INTC,1998-12-08,30.015625
+500633,INTC,1998-12-09,29.796875
+500634,INTC,1998-12-10,28.65625
+500635,INTC,1998-12-11,29.109375
+500636,INTC,1998-12-14,27.890625
+500637,INTC,1998-12-15,28.984375
+500638,INTC,1998-12-16,28.53125
+500639,INTC,1998-12-17,29.21875
+500640,INTC,1998-12-18,30.0
+500641,INTC,1998-12-21,30.671875
+500642,INTC,1998-12-22,29.765625
+500643,INTC,1998-12-23,31.25
+500644,INTC,1998-12-24,31.25
+500645,INTC,1998-12-28,30.53125
+500646,INTC,1998-12-29,30.265625
+500647,INTC,1998-12-30,29.796875
+500648,INTC,1998-12-31,29.640625
+500649,INTC,1999-01-04,30.203125
+500650,INTC,1999-01-05,30.8125
+500651,INTC,1999-01-06,32.375
+500652,INTC,1999-01-07,32.3125
+500653,INTC,1999-01-08,32.421875
+500654,INTC,1999-01-11,34.9375
+500655,INTC,1999-01-12,33.890625
+500656,INTC,1999-01-13,34.75
+500657,INTC,1999-01-14,33.4375
+500658,INTC,1999-01-15,33.84375
+500659,INTC,1999-01-19,34.84375
+500660,INTC,1999-01-20,34.5625
+500661,INTC,1999-01-21,33.375
+500662,INTC,1999-01-22,32.21875
+500663,INTC,1999-01-25,32.65625
+500664,INTC,1999-01-26,34.234375
+500665,INTC,1999-01-27,33.1875
+500666,INTC,1999-01-28,34.296875
+500667,INTC,1999-01-29,35.234375
+500668,INTC,1999-02-01,34.46875
+500669,INTC,1999-02-02,33.65625
+500670,INTC,1999-02-03,34.671875
+500671,INTC,1999-02-04,32.53125
+500672,INTC,1999-02-05,31.890625
+500673,INTC,1999-02-08,33.0
+500674,INTC,1999-02-09,31.328125
+500675,INTC,1999-02-10,32.203125
+500676,INTC,1999-02-11,33.3125
+500677,INTC,1999-02-12,31.625
+500678,INTC,1999-02-16,31.59375
+500679,INTC,1999-02-17,31.15625
+500680,INTC,1999-02-18,32.03125
+500681,INTC,1999-02-19,32.015625
+500682,INTC,1999-02-22,33.203125
+500683,INTC,1999-02-23,33.5625
+500684,INTC,1999-02-24,32.59375
+500685,INTC,1999-02-25,31.9375
+500686,INTC,1999-02-26,29.984375
+500687,INTC,1999-03-01,29.265625
+500688,INTC,1999-03-02,27.453125
+500689,INTC,1999-03-03,28.671875
+500690,INTC,1999-03-04,28.34375
+500691,INTC,1999-03-05,28.65625
+500692,INTC,1999-03-08,29.90625
+500693,INTC,1999-03-09,28.828125
+500694,INTC,1999-03-10,29.21875
+500695,INTC,1999-03-11,29.53125
+500696,INTC,1999-03-12,29.5625
+500697,INTC,1999-03-15,29.46875
+500698,INTC,1999-03-16,30.09375
+500699,INTC,1999-03-17,30.125
+500700,INTC,1999-03-18,30.453125
+500701,INTC,1999-03-19,29.75
+500702,INTC,1999-03-22,28.78125
+500703,INTC,1999-03-23,28.640625
+500704,INTC,1999-03-24,29.8125
+500705,INTC,1999-03-25,29.484375
+500706,INTC,1999-03-26,29.171875
+500707,INTC,1999-03-29,30.390625
+500708,INTC,1999-03-30,30.390625
+500709,INTC,1999-03-31,29.71875
+500710,INTC,1999-04-01,30.21875
+500711,INTC,1999-04-05,31.875
+500712,INTC,1999-04-06,32.609375
+500713,INTC,1999-04-07,33.03125
+500714,INTC,1999-04-08,32.765625
+500715,INTC,1999-04-09,32.703125
+500716,INTC,1999-04-12,30.625
+500717,INTC,1999-04-13,30.25
+500718,INTC,1999-04-14,28.5
+500719,INTC,1999-04-15,29.21875
+500720,INTC,1999-04-16,28.625
+500721,INTC,1999-04-19,27.75
+500722,INTC,1999-04-20,28.28125
+500723,INTC,1999-04-21,29.21875
+500724,INTC,1999-04-22,30.75
+500725,INTC,1999-04-23,30.875
+500726,INTC,1999-04-26,32.21875
+500727,INTC,1999-04-27,31.125
+500728,INTC,1999-04-28,30.59375
+500729,INTC,1999-04-29,30.40625
+500730,INTC,1999-04-30,30.59375
+500731,INTC,1999-05-03,31.5625
+500732,INTC,1999-05-04,30.84375
+500733,INTC,1999-05-05,32.0
+500734,INTC,1999-05-06,29.84375
+500735,INTC,1999-05-07,30.46875
+500736,INTC,1999-05-10,30.3125
+500737,INTC,1999-05-11,31.15625
+500738,INTC,1999-05-12,31.25
+500739,INTC,1999-05-13,30.03125
+500740,INTC,1999-05-14,29.0
+500741,INTC,1999-05-17,29.71875
+500742,INTC,1999-05-18,29.46875
+500743,INTC,1999-05-19,29.84375
+500744,INTC,1999-05-20,28.84375
+500745,INTC,1999-05-21,28.5
+500746,INTC,1999-05-24,27.96875
+500747,INTC,1999-05-25,26.4375
+500748,INTC,1999-05-26,25.84375
+500749,INTC,1999-05-27,26.5625
+500750,INTC,1999-05-28,27.03125
+500751,INTC,1999-06-01,25.34375
+500752,INTC,1999-06-02,25.96875
+500753,INTC,1999-06-03,25.25
+500754,INTC,1999-06-04,26.59375
+500755,INTC,1999-06-07,26.71875
+500756,INTC,1999-06-08,25.84375
+500757,INTC,1999-06-09,26.5625
+500758,INTC,1999-06-10,27.6875
+500759,INTC,1999-06-11,27.21875
+500760,INTC,1999-06-14,27.1875
+500761,INTC,1999-06-15,27.84375
+500762,INTC,1999-06-16,29.84375
+500763,INTC,1999-06-17,29.0
+500764,INTC,1999-06-18,27.46875
+500765,INTC,1999-06-21,28.40625
+500766,INTC,1999-06-22,27.84375
+500767,INTC,1999-06-23,28.28125
+500768,INTC,1999-06-24,27.53125
+500769,INTC,1999-06-25,27.65625
+500770,INTC,1999-06-28,28.5
+500771,INTC,1999-06-29,29.625
+500772,INTC,1999-06-30,29.75
+500773,INTC,1999-07-01,31.4375
+500774,INTC,1999-07-02,31.75
+500775,INTC,1999-07-06,31.9375
+500776,INTC,1999-07-07,32.1875
+500777,INTC,1999-07-08,32.875
+500778,INTC,1999-07-09,33.125
+500779,INTC,1999-07-12,32.71875
+500780,INTC,1999-07-13,32.6875
+500781,INTC,1999-07-14,34.0
+500782,INTC,1999-07-15,33.84375
+500783,INTC,1999-07-16,33.5625
+500784,INTC,1999-07-19,33.78125
+500785,INTC,1999-07-20,32.46875
+500786,INTC,1999-07-21,32.78125
+500787,INTC,1999-07-22,31.9375
+500788,INTC,1999-07-23,32.09375
+500789,INTC,1999-07-26,31.4375
+500790,INTC,1999-07-27,33.78125
+500791,INTC,1999-07-28,35.15625
+500792,INTC,1999-07-29,34.75
+500793,INTC,1999-07-30,34.5
+500794,INTC,1999-08-02,35.65625
+500795,INTC,1999-08-03,36.46875
+500796,INTC,1999-08-04,36.40625
+500797,INTC,1999-08-05,35.71875
+500798,INTC,1999-08-06,35.78125
+500799,INTC,1999-08-09,36.71875
+500800,INTC,1999-08-10,35.875
+500801,INTC,1999-08-11,38.0
+500802,INTC,1999-08-12,37.96875
+500803,INTC,1999-08-13,39.875
+500804,INTC,1999-08-16,39.28125
+500805,INTC,1999-08-17,39.5
+500806,INTC,1999-08-18,39.25
+500807,INTC,1999-08-19,38.65625
+500808,INTC,1999-08-20,39.96875
+500809,INTC,1999-08-23,41.46875
+500810,INTC,1999-08-24,41.5625
+500811,INTC,1999-08-25,41.84375
+500812,INTC,1999-08-26,40.53125
+500813,INTC,1999-08-27,41.5
+500814,INTC,1999-08-30,41.125
+500815,INTC,1999-08-31,41.09375
+500816,INTC,1999-09-01,41.71875
+500817,INTC,1999-09-02,42.65625
+500818,INTC,1999-09-03,44.65625
+500819,INTC,1999-09-07,43.8125
+500820,INTC,1999-09-08,42.96875
+500821,INTC,1999-09-09,43.875
+500822,INTC,1999-09-10,43.6875
+500823,INTC,1999-09-13,42.1875
+500824,INTC,1999-09-14,42.90625
+500825,INTC,1999-09-15,41.5
+500826,INTC,1999-09-16,41.3125
+500827,INTC,1999-09-17,42.3125
+500828,INTC,1999-09-20,42.03125
+500829,INTC,1999-09-21,41.0
+500830,INTC,1999-09-22,41.40625
+500831,INTC,1999-09-23,38.75
+500832,INTC,1999-09-24,37.8359375
+500833,INTC,1999-09-27,39.09375
+500834,INTC,1999-09-28,38.75
+500835,INTC,1999-09-29,37.59375
+500836,INTC,1999-09-30,37.15625
+500837,INTC,1999-10-01,37.46875
+500838,INTC,1999-10-04,38.5
+500839,INTC,1999-10-05,38.09375
+500840,INTC,1999-10-06,38.46875
+500841,INTC,1999-10-07,37.8125
+500842,INTC,1999-10-08,37.84375
+500843,INTC,1999-10-11,38.25
+500844,INTC,1999-10-12,38.34375
+500845,INTC,1999-10-13,36.0625
+500846,INTC,1999-10-14,36.671875
+500847,INTC,1999-10-15,35.4375
+500848,INTC,1999-10-18,34.6875
+500849,INTC,1999-10-19,32.5625
+500850,INTC,1999-10-20,34.96875
+500851,INTC,1999-10-21,35.84375
+500852,INTC,1999-10-22,36.71875
+500853,INTC,1999-10-25,35.625
+500854,INTC,1999-10-26,35.71875
+500855,INTC,1999-10-27,34.71875
+500856,INTC,1999-10-28,36.09375
+500857,INTC,1999-10-29,38.71875
+500858,INTC,1999-11-01,38.0
+500859,INTC,1999-11-02,38.75
+500860,INTC,1999-11-03,39.875
+500861,INTC,1999-11-04,40.78125
+500862,INTC,1999-11-05,41.1875
+500863,INTC,1999-11-08,41.0625
+500864,INTC,1999-11-09,40.03125
+500865,INTC,1999-11-10,39.5
+500866,INTC,1999-11-11,39.71875
+500867,INTC,1999-11-12,38.09375
+500868,INTC,1999-11-15,37.03125
+500869,INTC,1999-11-16,38.28125
+500870,INTC,1999-11-17,37.375
+500871,INTC,1999-11-18,39.25
+500872,INTC,1999-11-19,39.9375
+500873,INTC,1999-11-22,40.25
+500874,INTC,1999-11-23,39.5
+500875,INTC,1999-11-24,41.09375
+500876,INTC,1999-11-26,40.125
+500877,INTC,1999-11-29,39.46875
+500878,INTC,1999-11-30,38.34375
+500879,INTC,1999-12-01,38.15625
+500880,INTC,1999-12-02,38.78125
+500881,INTC,1999-12-03,39.34375
+500882,INTC,1999-12-06,38.9375
+500883,INTC,1999-12-07,38.59375
+500884,INTC,1999-12-08,37.25
+500885,INTC,1999-12-09,36.625
+500886,INTC,1999-12-10,36.125
+500887,INTC,1999-12-13,37.03125
+500888,INTC,1999-12-14,36.21875
+500889,INTC,1999-12-15,39.46875
+500890,INTC,1999-12-16,40.125
+500891,INTC,1999-12-17,41.03125
+500892,INTC,1999-12-20,40.53125
+500893,INTC,1999-12-21,41.4375
+500894,INTC,1999-12-22,41.25
+500895,INTC,1999-12-23,41.5625
+500896,INTC,1999-12-27,42.53125
+500897,INTC,1999-12-28,41.5
+500898,INTC,1999-12-29,41.9375
+500899,INTC,1999-12-30,41.84375
+500900,INTC,1999-12-31,41.15625
+500901,INTC,2000-01-03,43.5
+500902,INTC,2000-01-04,41.46875
+500903,INTC,2000-01-05,41.8125
+500904,INTC,2000-01-06,39.375
+500905,INTC,2000-01-07,41.0
+500906,INTC,2000-01-10,42.875
+500907,INTC,2000-01-11,44.84375
+500908,INTC,2000-01-12,45.625
+500909,INTC,2000-01-13,45.53125
+500910,INTC,2000-01-14,51.53125
+500911,INTC,2000-01-18,51.0625
+500912,INTC,2000-01-19,50.03125
+500913,INTC,2000-01-20,47.8125
+500914,INTC,2000-01-21,48.96875
+500915,INTC,2000-01-24,49.40625
+500916,INTC,2000-01-25,50.78125
+500917,INTC,2000-01-26,48.25
+500918,INTC,2000-01-27,49.0625
+500919,INTC,2000-01-28,47.0
+500920,INTC,2000-01-31,49.46875
+500921,INTC,2000-02-01,50.71875
+500922,INTC,2000-02-02,50.03125
+500923,INTC,2000-02-03,52.09375
+500924,INTC,2000-02-04,52.375
+500925,INTC,2000-02-07,53.96875
+500926,INTC,2000-02-08,54.40625
+500927,INTC,2000-02-09,52.3125
+500928,INTC,2000-02-10,53.8125
+500929,INTC,2000-02-11,52.9375
+500930,INTC,2000-02-14,54.9375
+500931,INTC,2000-02-15,56.0
+500932,INTC,2000-02-16,53.59375
+500933,INTC,2000-02-17,55.0
+500934,INTC,2000-02-18,52.6875
+500935,INTC,2000-02-22,53.375
+500936,INTC,2000-02-23,54.53125
+500937,INTC,2000-02-24,57.125
+500938,INTC,2000-02-25,56.625
+500939,INTC,2000-02-28,56.1875
+500940,INTC,2000-02-29,56.5
+500941,INTC,2000-03-01,57.9375
+500942,INTC,2000-03-02,57.875
+500943,INTC,2000-03-03,59.625
+500944,INTC,2000-03-06,58.6875
+500945,INTC,2000-03-07,57.875
+500946,INTC,2000-03-08,57.46875
+500947,INTC,2000-03-09,59.1875
+500948,INTC,2000-03-10,60.09375
+500949,INTC,2000-03-13,61.0625
+500950,INTC,2000-03-14,58.9375
+500951,INTC,2000-03-15,60.09375
+500952,INTC,2000-03-16,62.53125
+500953,INTC,2000-03-17,64.9375
+500954,INTC,2000-03-20,67.5
+500955,INTC,2000-03-21,69.21875
+500956,INTC,2000-03-22,72.03125
+500957,INTC,2000-03-23,71.3125
+500958,INTC,2000-03-24,69.53125
+500959,INTC,2000-03-27,71.34375
+500960,INTC,2000-03-28,67.84375
+500961,INTC,2000-03-29,65.9375
+500962,INTC,2000-03-30,63.5
+500963,INTC,2000-03-31,65.96875
+500964,INTC,2000-04-03,65.3125
+500965,INTC,2000-04-04,66.375
+500966,INTC,2000-04-05,64.9375
+500967,INTC,2000-04-06,64.90625
+500968,INTC,2000-04-07,68.40625
+500969,INTC,2000-04-10,65.5625
+500970,INTC,2000-04-11,65.375
+500971,INTC,2000-04-12,60.9375
+500972,INTC,2000-04-13,60.5625
+500973,INTC,2000-04-14,55.25
+500974,INTC,2000-04-17,61.5
+500975,INTC,2000-04-18,64.5
+500976,INTC,2000-04-19,59.53125
+500977,INTC,2000-04-20,57.6875
+500978,INTC,2000-04-24,58.0625
+500979,INTC,2000-04-25,62.5
+500980,INTC,2000-04-26,60.40625
+500981,INTC,2000-04-27,62.65625
+500982,INTC,2000-04-28,63.40625
+500983,INTC,2000-05-01,63.5625
+500984,INTC,2000-05-02,60.59375
+500985,INTC,2000-05-03,59.53125
+500986,INTC,2000-05-04,59.78125
+500987,INTC,2000-05-05,61.6875
+500988,INTC,2000-05-08,58.8125
+500989,INTC,2000-05-09,58.46875
+500990,INTC,2000-05-10,53.03125
+500991,INTC,2000-05-11,57.78125
+500992,INTC,2000-05-12,57.5
+500993,INTC,2000-05-15,59.0625
+500994,INTC,2000-05-16,60.9375
+500995,INTC,2000-05-17,61.59375
+500996,INTC,2000-05-18,61.96875
+500997,INTC,2000-05-19,58.9375
+500998,INTC,2000-05-22,59.1875
+500999,INTC,2000-05-23,54.9375
+501000,INTC,2000-05-24,58.6875
+501001,INTC,2000-05-25,57.59375
+501002,INTC,2000-05-26,58.78125
+501003,INTC,2000-05-30,62.875
+501004,INTC,2000-05-31,62.34375
+501005,INTC,2000-06-01,64.84375
+501006,INTC,2000-06-02,67.09375
+501007,INTC,2000-06-05,66.28125
+501008,INTC,2000-06-06,64.78125
+501009,INTC,2000-06-07,64.46875
+501010,INTC,2000-06-08,63.09375
+501011,INTC,2000-06-09,63.53125
+501012,INTC,2000-06-12,62.53125
+501013,INTC,2000-06-13,65.75
+501014,INTC,2000-06-14,63.21875
+501015,INTC,2000-06-15,64.125
+501016,INTC,2000-06-16,63.03125
+501017,INTC,2000-06-19,68.25
+501018,INTC,2000-06-20,69.15625
+501019,INTC,2000-06-21,69.5
+501020,INTC,2000-06-22,67.03125
+501021,INTC,2000-06-23,67.1875
+501022,INTC,2000-06-26,67.09375
+501023,INTC,2000-06-27,65.6875
+501024,INTC,2000-06-28,66.1875
+501025,INTC,2000-06-29,65.875
+501026,INTC,2000-06-30,66.84375
+501027,INTC,2000-07-03,68.4375
+501028,INTC,2000-07-05,65.8125
+501029,INTC,2000-07-06,68.3125
+501030,INTC,2000-07-07,69.65625
+501031,INTC,2000-07-10,68.90625
+501032,INTC,2000-07-11,69.40625
+501033,INTC,2000-07-12,70.59375
+501034,INTC,2000-07-13,71.59375
+501035,INTC,2000-07-14,73.34375
+501036,INTC,2000-07-17,73.15625
+501037,INTC,2000-07-18,71.5
+501038,INTC,2000-07-19,69.0625
+501039,INTC,2000-07-20,71.34375
+501040,INTC,2000-07-21,69.09375
+501041,INTC,2000-07-24,69.0
+501042,INTC,2000-07-25,70.4375
+501043,INTC,2000-07-26,69.5
+501044,INTC,2000-07-27,68.5
+501045,INTC,2000-07-28,64.5625
+501046,INTC,2000-07-31,66.75
+501047,INTC,2000-08-01,64.625
+501048,INTC,2000-08-02,63.3125
+501049,INTC,2000-08-03,65.0625
+501050,INTC,2000-08-04,62.5625
+501051,INTC,2000-08-07,62.9375
+501052,INTC,2000-08-08,61.625
+501053,INTC,2000-08-09,63.5625
+501054,INTC,2000-08-10,62.0
+501055,INTC,2000-08-11,63.8125
+501056,INTC,2000-08-14,66.9375
+501057,INTC,2000-08-15,67.875
+501058,INTC,2000-08-16,68.0625
+501059,INTC,2000-08-17,70.0625
+501060,INTC,2000-08-18,70.5625
+501061,INTC,2000-08-21,72.0625
+501062,INTC,2000-08-22,72.125
+501063,INTC,2000-08-23,74.625
+501064,INTC,2000-08-24,74.25
+501065,INTC,2000-08-25,72.9375
+501066,INTC,2000-08-28,73.875
+501067,INTC,2000-08-29,74.0625
+501068,INTC,2000-08-30,73.5
+501069,INTC,2000-08-31,74.875
+501070,INTC,2000-09-01,73.9375
+501071,INTC,2000-09-05,69.25
+501072,INTC,2000-09-06,65.703125
+501073,INTC,2000-09-07,67.4375
+501074,INTC,2000-09-08,65.375
+501075,INTC,2000-09-11,64.6875
+501076,INTC,2000-09-12,64.9375
+501077,INTC,2000-09-13,61.25
+501078,INTC,2000-09-14,59.625
+501079,INTC,2000-09-15,57.515625
+501080,INTC,2000-09-18,55.8125
+501081,INTC,2000-09-19,60.375
+501082,INTC,2000-09-20,63.0625
+501083,INTC,2000-09-21,61.484375
+501084,INTC,2000-09-22,47.9375
+501085,INTC,2000-09-25,45.375
+501086,INTC,2000-09-26,43.3125
+501087,INTC,2000-09-27,43.875
+501088,INTC,2000-09-28,44.4375
+501089,INTC,2000-09-29,41.5625
+501090,INTC,2000-10-02,40.125
+501091,INTC,2000-10-03,40.3125
+501092,INTC,2000-10-04,42.0
+501093,INTC,2000-10-05,41.0
+501094,INTC,2000-10-06,39.9375
+501095,INTC,2000-10-09,39.0625
+501096,INTC,2000-10-10,37.5625
+501097,INTC,2000-10-11,35.375
+501098,INTC,2000-10-12,37.125
+501099,INTC,2000-10-13,40.375
+501100,INTC,2000-10-16,35.6875
+501101,INTC,2000-10-17,36.1875
+501102,INTC,2000-10-18,38.1875
+501103,INTC,2000-10-19,41.9375
+501104,INTC,2000-10-20,43.0625
+501105,INTC,2000-10-23,43.3125
+501106,INTC,2000-10-24,42.0
+501107,INTC,2000-10-25,41.3125
+501108,INTC,2000-10-26,44.6875
+501109,INTC,2000-10-27,46.375
+501110,INTC,2000-10-30,45.0
+501111,INTC,2000-10-31,45.0
+501112,INTC,2000-11-01,44.875
+501113,INTC,2000-11-02,46.6875
+501114,INTC,2000-11-03,45.9375
+501115,INTC,2000-11-06,46.5625
+501116,INTC,2000-11-07,46.1875
+501117,INTC,2000-11-08,42.6875
+501118,INTC,2000-11-09,41.375
+501119,INTC,2000-11-10,37.0
+501120,INTC,2000-11-13,38.1875
+501121,INTC,2000-11-14,40.9375
+501122,INTC,2000-11-15,41.5
+501123,INTC,2000-11-16,40.0
+501124,INTC,2000-11-17,41.5
+501125,INTC,2000-11-20,41.125
+501126,INTC,2000-11-21,42.625
+501127,INTC,2000-11-22,41.1875
+501128,INTC,2000-11-24,43.9375
+501129,INTC,2000-11-27,43.9375
+501130,INTC,2000-11-28,42.03125
+501131,INTC,2000-11-29,42.75
+501132,INTC,2000-11-30,38.0625
+501133,INTC,2000-12-01,34.125
+501134,INTC,2000-12-04,32.9375
+501135,INTC,2000-12-05,36.0
+501136,INTC,2000-12-06,31.75
+501137,INTC,2000-12-07,32.3125
+501138,INTC,2000-12-08,34.0
+501139,INTC,2000-12-11,37.4375
+501140,INTC,2000-12-12,36.5
+501141,INTC,2000-12-13,35.5
+501142,INTC,2000-12-14,35.125
+501143,INTC,2000-12-15,32.4375
+501144,INTC,2000-12-18,33.25
+501145,INTC,2000-12-19,33.4375
+501146,INTC,2000-12-20,31.9375
+501147,INTC,2000-12-21,33.125
+501148,INTC,2000-12-22,32.9375
+501149,INTC,2000-12-26,32.875
+501150,INTC,2000-12-27,32.5625
+501151,INTC,2000-12-28,30.9375
+501152,INTC,2000-12-29,30.0625
+501153,INTC,2001-01-02,31.0625
+501154,INTC,2001-01-03,34.234375
+501155,INTC,2001-01-04,33.796875
+501156,INTC,2001-01-05,32.0625
+501157,INTC,2001-01-08,31.9375
+501158,INTC,2001-01-09,32.25
+501159,INTC,2001-01-10,33.0
+501160,INTC,2001-01-11,33.375
+501161,INTC,2001-01-12,32.125
+501162,INTC,2001-01-16,31.375
+501163,INTC,2001-01-17,30.5
+501164,INTC,2001-01-18,32.1875
+501165,INTC,2001-01-19,33.5625
+501166,INTC,2001-01-22,33.375
+501167,INTC,2001-01-23,35.375
+501168,INTC,2001-01-24,36.25
+501169,INTC,2001-01-25,34.5
+501170,INTC,2001-01-26,35.875
+501171,INTC,2001-01-29,37.0625
+501172,INTC,2001-01-30,37.0
+501173,INTC,2001-01-31,37.0
+501174,INTC,2001-02-01,37.8125
+501175,INTC,2001-02-02,35.6875
+501176,INTC,2001-02-05,34.6875
+501177,INTC,2001-02-06,35.4375
+501178,INTC,2001-02-07,34.9375
+501179,INTC,2001-02-08,34.625
+501180,INTC,2001-02-09,33.5
+501181,INTC,2001-02-12,34.5625
+501182,INTC,2001-02-13,32.4375
+501183,INTC,2001-02-14,34.125
+501184,INTC,2001-02-15,35.8125
+501185,INTC,2001-02-16,34.375
+501186,INTC,2001-02-20,31.4375
+501187,INTC,2001-02-21,30.75
+501188,INTC,2001-02-22,30.0
+501189,INTC,2001-02-23,29.9375
+501190,INTC,2001-02-26,29.5
+501191,INTC,2001-02-27,29.0
+501192,INTC,2001-02-28,28.5625
+501193,INTC,2001-03-01,29.125
+501194,INTC,2001-03-02,29.3125
+501195,INTC,2001-03-05,30.375
+501196,INTC,2001-03-06,31.5
+501197,INTC,2001-03-07,32.9375
+501198,INTC,2001-03-08,33.25
+501199,INTC,2001-03-09,29.4375
+501200,INTC,2001-03-12,27.75
+501201,INTC,2001-03-13,29.375
+501202,INTC,2001-03-14,29.0625
+501203,INTC,2001-03-15,28.5
+501204,INTC,2001-03-16,27.875
+501205,INTC,2001-03-19,27.0625
+501206,INTC,2001-03-20,24.625
+501207,INTC,2001-03-21,25.5625
+501208,INTC,2001-03-22,28.6875
+501209,INTC,2001-03-23,28.8125
+501210,INTC,2001-03-26,28.3125
+501211,INTC,2001-03-27,29.375
+501212,INTC,2001-03-28,26.9375
+501213,INTC,2001-03-29,26.5625
+501214,INTC,2001-03-30,26.3125
+501215,INTC,2001-04-02,25.796875
+501216,INTC,2001-04-03,25.0
+501217,INTC,2001-04-04,22.625
+501218,INTC,2001-04-05,25.625
+501219,INTC,2001-04-06,23.625
+501220,INTC,2001-04-09,23.200000762939453
+501221,INTC,2001-04-10,24.770000457763672
+501222,INTC,2001-04-11,27.520000457763672
+501223,INTC,2001-04-12,28.1200008392334
+501224,INTC,2001-04-16,26.299999237060547
+501225,INTC,2001-04-17,26.040000915527344
+501226,INTC,2001-04-18,31.280000686645508
+501227,INTC,2001-04-19,32.4900016784668
+501228,INTC,2001-04-20,32.43000030517578
+501229,INTC,2001-04-23,30.31999969482422
+501230,INTC,2001-04-24,29.13999938964844
+501231,INTC,2001-04-25,29.030000686645508
+501232,INTC,2001-04-26,28.63999938964844
+501233,INTC,2001-04-27,30.18000030517578
+501234,INTC,2001-04-30,30.90999984741211
+501235,INTC,2001-05-01,31.18000030517578
+501236,INTC,2001-05-02,31.940000534057617
+501237,INTC,2001-05-03,30.399999618530277
+501238,INTC,2001-05-04,30.8799991607666
+501239,INTC,2001-05-07,31.15999984741211
+501240,INTC,2001-05-08,31.479999542236328
+501241,INTC,2001-05-09,29.93000030517578
+501242,INTC,2001-05-10,29.01000022888184
+501243,INTC,2001-05-11,27.940000534057617
+501244,INTC,2001-05-14,27.40999984741211
+501245,INTC,2001-05-15,27.200000762939453
+501246,INTC,2001-05-16,28.36000061035156
+501247,INTC,2001-05-17,28.600000381469727
+501248,INTC,2001-05-18,28.76000022888184
+501249,INTC,2001-05-21,29.899999618530277
+501250,INTC,2001-05-22,29.530000686645508
+501251,INTC,2001-05-23,28.799999237060547
+501252,INTC,2001-05-24,29.209999084472656
+501253,INTC,2001-05-25,29.100000381469727
+501254,INTC,2001-05-29,27.850000381469727
+501255,INTC,2001-05-30,26.600000381469727
+501256,INTC,2001-05-31,27.01000022888184
+501257,INTC,2001-06-01,28.739999771118164
+501258,INTC,2001-06-04,28.5
+501259,INTC,2001-06-05,29.729999542236328
+501260,INTC,2001-06-06,29.81999969482422
+501261,INTC,2001-06-07,31.13999938964844
+501262,INTC,2001-06-08,30.670000076293945
+501263,INTC,2001-06-11,30.32999992370605
+501264,INTC,2001-06-12,30.1299991607666
+501265,INTC,2001-06-13,29.059999465942383
+501266,INTC,2001-06-14,27.61000061035156
+501267,INTC,2001-06-15,27.68000030517578
+501268,INTC,2001-06-18,27.549999237060547
+501269,INTC,2001-06-19,26.670000076293945
+501270,INTC,2001-06-20,27.489999771118164
+501271,INTC,2001-06-21,27.270000457763672
+501272,INTC,2001-06-22,27.51000022888184
+501273,INTC,2001-06-25,28.57999992370605
+501274,INTC,2001-06-26,28.96999931335449
+501275,INTC,2001-06-27,28.649999618530277
+501276,INTC,2001-06-28,29.63999938964844
+501277,INTC,2001-06-29,29.25
+501278,INTC,2001-07-02,30.059999465942383
+501279,INTC,2001-07-03,30.459999084472656
+501280,INTC,2001-07-05,29.84000015258789
+501281,INTC,2001-07-06,28.43000030517578
+501282,INTC,2001-07-09,28.899999618530277
+501283,INTC,2001-07-10,27.790000915527344
+501284,INTC,2001-07-11,28.059999465942383
+501285,INTC,2001-07-12,30.100000381469727
+501286,INTC,2001-07-13,30.190000534057617
+501287,INTC,2001-07-16,29.1299991607666
+501288,INTC,2001-07-17,29.899999618530277
+501289,INTC,2001-07-18,28.88999938964844
+501290,INTC,2001-07-19,29.959999084472656
+501291,INTC,2001-07-20,29.93000030517578
+501292,INTC,2001-07-23,29.0
+501293,INTC,2001-07-24,28.8799991607666
+501294,INTC,2001-07-25,29.420000076293945
+501295,INTC,2001-07-26,29.780000686645508
+501296,INTC,2001-07-27,29.21999931335449
+501297,INTC,2001-07-30,29.040000915527344
+501298,INTC,2001-07-31,29.809999465942383
+501299,INTC,2001-08-01,30.75
+501300,INTC,2001-08-02,32.11000061035156
+501301,INTC,2001-08-03,31.68000030517578
+501302,INTC,2001-08-06,30.280000686645508
+501303,INTC,2001-08-07,30.6200008392334
+501304,INTC,2001-08-08,29.61000061035156
+501305,INTC,2001-08-09,29.649999618530277
+501306,INTC,2001-08-10,29.950000762939453
+501307,INTC,2001-08-13,30.559999465942383
+501308,INTC,2001-08-14,30.350000381469727
+501309,INTC,2001-08-15,29.780000686645508
+501310,INTC,2001-08-16,30.15999984741211
+501311,INTC,2001-08-17,28.06999969482422
+501312,INTC,2001-08-20,28.200000762939453
+501313,INTC,2001-08-21,27.06999969482422
+501314,INTC,2001-08-22,27.959999084472656
+501315,INTC,2001-08-23,27.670000076293945
+501316,INTC,2001-08-24,29.07999992370605
+501317,INTC,2001-08-27,29.149999618530277
+501318,INTC,2001-08-28,28.51000022888184
+501319,INTC,2001-08-29,28.100000381469727
+501320,INTC,2001-08-30,27.1299991607666
+501321,INTC,2001-08-31,27.959999084472656
+501322,INTC,2001-09-04,26.850000381469727
+501323,INTC,2001-09-05,27.46999931335449
+501324,INTC,2001-09-06,26.100000381469727
+501325,INTC,2001-09-07,25.88999938964844
+501326,INTC,2001-09-10,26.06999969482422
+501327,INTC,2001-09-17,23.59000015258789
+501328,INTC,2001-09-18,23.46999931335449
+501329,INTC,2001-09-19,22.280000686645508
+501330,INTC,2001-09-20,20.670000076293945
+501331,INTC,2001-09-21,19.299999237060547
+501332,INTC,2001-09-24,21.309999465942383
+501333,INTC,2001-09-25,21.68000030517578
+501334,INTC,2001-09-26,20.899999618530277
+501335,INTC,2001-09-27,20.549999237060547
+501336,INTC,2001-09-28,20.440000534057617
+501337,INTC,2001-10-01,20.01000022888184
+501338,INTC,2001-10-02,19.540000915527344
+501339,INTC,2001-10-03,21.229999542236328
+501340,INTC,2001-10-04,21.549999237060547
+501341,INTC,2001-10-05,21.959999084472656
+501342,INTC,2001-10-08,22.239999771118164
+501343,INTC,2001-10-09,21.450000762939453
+501344,INTC,2001-10-10,23.059999465942383
+501345,INTC,2001-10-11,24.51000022888184
+501346,INTC,2001-10-12,25.020000457763672
+501347,INTC,2001-10-15,24.3799991607666
+501348,INTC,2001-10-16,24.959999084472656
+501349,INTC,2001-10-17,24.56999969482422
+501350,INTC,2001-10-18,24.049999237060547
+501351,INTC,2001-10-19,24.149999618530277
+501352,INTC,2001-10-22,25.299999237060547
+501353,INTC,2001-10-23,25.0
+501354,INTC,2001-10-24,25.479999542236328
+501355,INTC,2001-10-25,26.100000381469727
+501356,INTC,2001-10-26,25.86000061035156
+501357,INTC,2001-10-29,24.18000030517578
+501358,INTC,2001-10-30,23.540000915527344
+501359,INTC,2001-10-31,24.420000076293945
+501360,INTC,2001-11-01,25.940000534057617
+501361,INTC,2001-11-02,26.299999237060547
+501362,INTC,2001-11-05,26.959999084472656
+501363,INTC,2001-11-06,28.25
+501364,INTC,2001-11-07,28.290000915527344
+501365,INTC,2001-11-08,28.280000686645508
+501366,INTC,2001-11-09,27.8799991607666
+501367,INTC,2001-11-12,28.3799991607666
+501368,INTC,2001-11-13,30.049999237060547
+501369,INTC,2001-11-14,31.31999969482422
+501370,INTC,2001-11-15,30.780000686645508
+501371,INTC,2001-11-16,30.6299991607666
+501372,INTC,2001-11-19,30.989999771118164
+501373,INTC,2001-11-20,29.950000762939453
+501374,INTC,2001-11-21,30.809999465942383
+501375,INTC,2001-11-23,31.059999465942383
+501376,INTC,2001-11-26,31.8700008392334
+501377,INTC,2001-11-27,32.310001373291016
+501378,INTC,2001-11-28,31.76000022888184
+501379,INTC,2001-11-29,32.31999969482422
+501380,INTC,2001-11-30,32.65999984741211
+501381,INTC,2001-12-03,32.040000915527344
+501382,INTC,2001-12-04,32.86000061035156
+501383,INTC,2001-12-05,34.61000061035156
+501384,INTC,2001-12-06,34.15999984741211
+501385,INTC,2001-12-07,33.2400016784668
+501386,INTC,2001-12-10,32.95000076293945
+501387,INTC,2001-12-11,33.189998626708984
+501388,INTC,2001-12-12,34.08000183105469
+501389,INTC,2001-12-13,32.56999969482422
+501390,INTC,2001-12-14,33.27000045776367
+501391,INTC,2001-12-17,33.970001220703125
+501392,INTC,2001-12-18,33.810001373291016
+501393,INTC,2001-12-19,33.04999923706055
+501394,INTC,2001-12-20,31.979999542236328
+501395,INTC,2001-12-21,32.40999984741211
+501396,INTC,2001-12-24,32.02000045776367
+501397,INTC,2001-12-26,32.290000915527344
+501398,INTC,2001-12-27,32.66999816894531
+501399,INTC,2001-12-28,32.2400016784668
+501400,INTC,2001-12-31,31.450000762939453
+501401,INTC,2002-01-02,33.0
+501402,INTC,2002-01-03,35.52000045776367
+501403,INTC,2002-01-04,35.790000915527344
+501404,INTC,2002-01-07,35.27000045776367
+501405,INTC,2002-01-08,35.58000183105469
+501406,INTC,2002-01-09,35.36000061035156
+501407,INTC,2002-01-10,34.650001525878906
+501408,INTC,2002-01-11,34.54999923706055
+501409,INTC,2002-01-14,34.84000015258789
+501410,INTC,2002-01-15,34.68000030517578
+501411,INTC,2002-01-16,33.709999084472656
+501412,INTC,2002-01-17,34.529998779296875
+501413,INTC,2002-01-18,33.47999954223633
+501414,INTC,2002-01-22,31.700000762939453
+501415,INTC,2002-01-23,32.45000076293945
+501416,INTC,2002-01-24,33.20000076293945
+501417,INTC,2002-01-25,33.68000030517578
+501418,INTC,2002-01-28,33.91999816894531
+501419,INTC,2002-01-29,32.68000030517578
+501420,INTC,2002-01-30,33.86000061035156
+501421,INTC,2002-01-31,35.040000915527344
+501422,INTC,2002-02-01,34.66999816894531
+501423,INTC,2002-02-04,33.97999954223633
+501424,INTC,2002-02-05,33.79999923706055
+501425,INTC,2002-02-06,32.91999816894531
+501426,INTC,2002-02-07,32.310001373291016
+501427,INTC,2002-02-08,32.52000045776367
+501428,INTC,2002-02-11,33.56999969482422
+501429,INTC,2002-02-12,32.970001220703125
+501430,INTC,2002-02-13,33.380001068115234
+501431,INTC,2002-02-14,33.34000015258789
+501432,INTC,2002-02-15,32.290000915527344
+501433,INTC,2002-02-19,31.34000015258789
+501434,INTC,2002-02-20,31.440000534057617
+501435,INTC,2002-02-21,29.479999542236328
+501436,INTC,2002-02-22,29.530000686645508
+501437,INTC,2002-02-25,31.020000457763672
+501438,INTC,2002-02-26,30.020000457763672
+501439,INTC,2002-02-27,29.88999938964844
+501440,INTC,2002-02-28,28.549999237060547
+501441,INTC,2002-03-01,30.979999542236328
+501442,INTC,2002-03-04,31.850000381469727
+501443,INTC,2002-03-05,32.70000076293945
+501444,INTC,2002-03-06,32.959999084472656
+501445,INTC,2002-03-07,32.97999954223633
+501446,INTC,2002-03-08,34.16999816894531
+501447,INTC,2002-03-11,33.41999816894531
+501448,INTC,2002-03-12,32.9900016784668
+501449,INTC,2002-03-13,31.34000015258789
+501450,INTC,2002-03-14,30.96999931335449
+501451,INTC,2002-03-15,31.739999771118164
+501452,INTC,2002-03-18,31.6200008392334
+501453,INTC,2002-03-19,31.71999931335449
+501454,INTC,2002-03-20,30.530000686645508
+501455,INTC,2002-03-21,31.399999618530277
+501456,INTC,2002-03-22,30.59000015258789
+501457,INTC,2002-03-25,30.0
+501458,INTC,2002-03-26,30.770000457763672
+501459,INTC,2002-03-27,30.40999984741211
+501460,INTC,2002-03-28,30.40999984741211
+501461,INTC,2002-04-01,31.170000076293945
+501462,INTC,2002-04-02,30.030000686645508
+501463,INTC,2002-04-03,29.8700008392334
+501464,INTC,2002-04-04,30.59000015258789
+501465,INTC,2002-04-05,30.049999237060547
+501466,INTC,2002-04-08,29.93000030517578
+501467,INTC,2002-04-09,28.459999084472656
+501468,INTC,2002-04-10,29.26000022888184
+501469,INTC,2002-04-11,28.940000534057617
+501470,INTC,2002-04-12,28.38999938964844
+501471,INTC,2002-04-15,28.11000061035156
+501472,INTC,2002-04-16,29.51000022888184
+501473,INTC,2002-04-17,30.63999938964844
+501474,INTC,2002-04-18,30.450000762939453
+501475,INTC,2002-04-19,30.100000381469727
+501476,INTC,2002-04-22,30.059999465942383
+501477,INTC,2002-04-23,29.540000915527344
+501478,INTC,2002-04-24,28.90999984741211
+501479,INTC,2002-04-25,29.09000015258789
+501480,INTC,2002-04-26,28.1200008392334
+501481,INTC,2002-04-29,28.040000915527344
+501482,INTC,2002-04-30,28.61000061035156
+501483,INTC,2002-05-01,28.6299991607666
+501484,INTC,2002-05-02,27.8700008392334
+501485,INTC,2002-05-03,26.559999465942383
+501486,INTC,2002-05-06,25.780000686645508
+501487,INTC,2002-05-07,26.149999618530277
+501488,INTC,2002-05-08,28.979999542236328
+501489,INTC,2002-05-09,28.239999771118164
+501490,INTC,2002-05-10,27.01000022888184
+501491,INTC,2002-05-13,28.520000457763672
+501492,INTC,2002-05-14,30.149999618530277
+501493,INTC,2002-05-15,30.239999771118164
+501494,INTC,2002-05-16,30.770000457763672
+501495,INTC,2002-05-17,31.200000762939453
+501496,INTC,2002-05-20,30.190000534057617
+501497,INTC,2002-05-21,29.06999969482422
+501498,INTC,2002-05-22,29.59000015258789
+501499,INTC,2002-05-23,29.38999938964844
+501500,INTC,2002-05-24,28.65999984741211
+501501,INTC,2002-05-28,28.350000381469727
+501502,INTC,2002-05-29,27.270000457763672
+501503,INTC,2002-05-30,27.420000076293945
+501504,INTC,2002-05-31,27.6200008392334
+501505,INTC,2002-06-03,26.6200008392334
+501506,INTC,2002-06-04,27.5
+501507,INTC,2002-06-05,28.18000030517578
+501508,INTC,2002-06-06,27.0
+501509,INTC,2002-06-07,22.0
+501510,INTC,2002-06-10,21.06999969482422
+501511,INTC,2002-06-11,20.21999931335449
+501512,INTC,2002-06-12,21.57999992370605
+501513,INTC,2002-06-13,21.11000061035156
+501514,INTC,2002-06-14,21.280000686645508
+501515,INTC,2002-06-17,22.559999465942383
+501516,INTC,2002-06-18,22.020000457763672
+501517,INTC,2002-06-19,20.09000015258789
+501518,INTC,2002-06-20,19.239999771118164
+501519,INTC,2002-06-21,18.729999542236328
+501520,INTC,2002-06-24,19.32999992370605
+501521,INTC,2002-06-25,18.31999969482422
+501522,INTC,2002-06-26,18.61000061035156
+501523,INTC,2002-06-27,18.649999618530277
+501524,INTC,2002-06-28,18.270000457763672
+501525,INTC,2002-07-01,17.540000915527344
+501526,INTC,2002-07-02,16.56999969482422
+501527,INTC,2002-07-03,17.75
+501528,INTC,2002-07-05,19.540000915527344
+501529,INTC,2002-07-08,18.5
+501530,INTC,2002-07-09,17.959999084472656
+501531,INTC,2002-07-10,16.809999465942383
+501532,INTC,2002-07-11,18.25
+501533,INTC,2002-07-12,17.989999771118164
+501534,INTC,2002-07-15,19.1200008392334
+501535,INTC,2002-07-16,18.36000061035156
+501536,INTC,2002-07-17,19.440000534057617
+501537,INTC,2002-07-18,19.190000534057617
+501538,INTC,2002-07-19,18.649999618530277
+501539,INTC,2002-07-22,18.26000022888184
+501540,INTC,2002-07-23,17.809999465942383
+501541,INTC,2002-07-24,18.700000762939453
+501542,INTC,2002-07-25,17.479999542236328
+501543,INTC,2002-07-26,17.809999465942383
+501544,INTC,2002-07-29,18.88999938964844
+501545,INTC,2002-07-30,18.96999931335449
+501546,INTC,2002-07-31,18.790000915527344
+501547,INTC,2002-08-01,17.559999465942383
+501548,INTC,2002-08-02,16.709999084472656
+501549,INTC,2002-08-05,15.880000114440918
+501550,INTC,2002-08-06,17.1299991607666
+501551,INTC,2002-08-07,17.719999313354492
+501552,INTC,2002-08-08,18.3799991607666
+501553,INTC,2002-08-09,17.860000610351562
+501554,INTC,2002-08-12,17.530000686645508
+501555,INTC,2002-08-13,16.700000762939453
+501556,INTC,2002-08-14,18.290000915527344
+501557,INTC,2002-08-15,18.61000061035156
+501558,INTC,2002-08-16,18.75
+501559,INTC,2002-08-19,19.459999084472656
+501560,INTC,2002-08-20,18.96999931335449
+501561,INTC,2002-08-21,19.59000015258789
+501562,INTC,2002-08-22,19.149999618530277
+501563,INTC,2002-08-23,17.959999084472656
+501564,INTC,2002-08-26,18.1299991607666
+501565,INTC,2002-08-27,17.18000030517578
+501566,INTC,2002-08-28,16.84000015258789
+501567,INTC,2002-08-29,17.139999389648438
+501568,INTC,2002-08-30,16.670000076293945
+501569,INTC,2002-09-03,15.859999656677246
+501570,INTC,2002-09-04,16.110000610351562
+501571,INTC,2002-09-05,15.109999656677246
+501572,INTC,2002-09-06,16.219999313354492
+501573,INTC,2002-09-09,16.079999923706055
+501574,INTC,2002-09-10,16.469999313354492
+501575,INTC,2002-09-11,16.6200008392334
+501576,INTC,2002-09-12,15.699999809265137
+501577,INTC,2002-09-13,16.030000686645508
+501578,INTC,2002-09-16,15.699999809265137
+501579,INTC,2002-09-17,15.56999969482422
+501580,INTC,2002-09-18,15.279999732971191
+501581,INTC,2002-09-19,14.979999542236328
+501582,INTC,2002-09-20,14.899999618530272
+501583,INTC,2002-09-23,14.130000114440918
+501584,INTC,2002-09-24,14.34000015258789
+501585,INTC,2002-09-25,15.199999809265137
+501586,INTC,2002-09-26,15.149999618530272
+501587,INTC,2002-09-27,14.619999885559082
+501588,INTC,2002-09-30,13.890000343322754
+501589,INTC,2002-10-01,14.670000076293944
+501590,INTC,2002-10-02,14.300000190734863
+501591,INTC,2002-10-03,13.84000015258789
+501592,INTC,2002-10-04,13.710000038146973
+501593,INTC,2002-10-07,13.81999969482422
+501594,INTC,2002-10-08,13.220000267028809
+501595,INTC,2002-10-09,13.460000038146973
+501596,INTC,2002-10-10,14.18000030517578
+501597,INTC,2002-10-11,15.220000267028809
+501598,INTC,2002-10-14,15.100000381469728
+501599,INTC,2002-10-15,16.520000457763672
+501600,INTC,2002-10-16,13.539999961853027
+501601,INTC,2002-10-17,14.229999542236328
+501602,INTC,2002-10-18,14.460000038146973
+501603,INTC,2002-10-21,15.449999809265137
+501604,INTC,2002-10-22,15.119999885559082
+501605,INTC,2002-10-23,16.15999984741211
+501606,INTC,2002-10-24,15.630000114440918
+501607,INTC,2002-10-25,16.59000015258789
+501608,INTC,2002-10-28,16.809999465942383
+501609,INTC,2002-10-29,16.399999618530273
+501610,INTC,2002-10-30,16.989999771118164
+501611,INTC,2002-10-31,17.299999237060547
+501612,INTC,2002-11-01,18.299999237060547
+501613,INTC,2002-11-04,18.770000457763672
+501614,INTC,2002-11-05,18.350000381469727
+501615,INTC,2002-11-06,19.149999618530277
+501616,INTC,2002-11-07,18.440000534057617
+501617,INTC,2002-11-08,18.149999618530277
+501618,INTC,2002-11-11,17.34000015258789
+501619,INTC,2002-11-12,17.790000915527344
+501620,INTC,2002-11-13,18.1200008392334
+501621,INTC,2002-11-14,19.209999084472656
+501622,INTC,2002-11-15,18.799999237060547
+501623,INTC,2002-11-18,18.549999237060547
+501624,INTC,2002-11-19,18.149999618530277
+501625,INTC,2002-11-20,19.149999618530277
+501626,INTC,2002-11-21,20.209999084472656
+501627,INTC,2002-11-22,20.049999237060547
+501628,INTC,2002-11-25,20.479999542236328
+501629,INTC,2002-11-26,20.200000762939453
+501630,INTC,2002-11-27,20.899999618530277
+501631,INTC,2002-11-29,20.8799991607666
+501632,INTC,2002-12-02,21.049999237060547
+501633,INTC,2002-12-03,20.309999465942383
+501634,INTC,2002-12-04,19.670000076293945
+501635,INTC,2002-12-05,18.959999084472656
+501636,INTC,2002-12-06,18.709999084472656
+501637,INTC,2002-12-09,17.68000030517578
+501638,INTC,2002-12-10,18.1299991607666
+501639,INTC,2002-12-11,18.15999984741211
+501640,INTC,2002-12-12,18.190000534057617
+501641,INTC,2002-12-13,17.579999923706055
+501642,INTC,2002-12-16,18.21999931335449
+501643,INTC,2002-12-17,17.889999389648438
+501644,INTC,2002-12-18,17.1299991607666
+501645,INTC,2002-12-19,17.0
+501646,INTC,2002-12-20,17.010000228881836
+501647,INTC,2002-12-23,17.209999084472656
+501648,INTC,2002-12-24,16.780000686645508
+501649,INTC,2002-12-26,16.690000534057617
+501650,INTC,2002-12-27,16.399999618530273
+501651,INTC,2002-12-30,15.760000228881836
+501652,INTC,2002-12-31,15.56999969482422
+501653,INTC,2003-01-02,16.690000534057617
+501654,INTC,2003-01-03,16.540000915527344
+501655,INTC,2003-01-06,17.18000030517578
+501656,INTC,2003-01-07,17.360000610351562
+501657,INTC,2003-01-08,16.68000030517578
+501658,INTC,2003-01-09,17.059999465942383
+501659,INTC,2003-01-10,17.420000076293945
+501660,INTC,2003-01-13,17.3799991607666
+501661,INTC,2003-01-14,17.790000915527344
+501662,INTC,2003-01-15,17.350000381469727
+501663,INTC,2003-01-16,17.200000762939453
+501664,INTC,2003-01-17,16.34000015258789
+501665,INTC,2003-01-21,16.290000915527344
+501666,INTC,2003-01-22,16.25
+501667,INTC,2003-01-23,16.670000076293945
+501668,INTC,2003-01-24,15.850000381469728
+501669,INTC,2003-01-27,15.880000114440918
+501670,INTC,2003-01-28,16.030000686645508
+501671,INTC,2003-01-29,16.65999984741211
+501672,INTC,2003-01-30,15.779999732971191
+501673,INTC,2003-01-31,15.65999984741211
+501674,INTC,2003-02-03,15.779999732971191
+501675,INTC,2003-02-04,15.640000343322754
+501676,INTC,2003-02-05,15.579999923706056
+501677,INTC,2003-02-06,15.40999984741211
+501678,INTC,2003-02-07,15.050000190734863
+501679,INTC,2003-02-10,15.270000457763672
+501680,INTC,2003-02-11,15.34000015258789
+501681,INTC,2003-02-12,15.149999618530272
+501682,INTC,2003-02-13,15.529999732971191
+501683,INTC,2003-02-14,16.149999618530273
+501684,INTC,2003-02-18,16.729999542236328
+501685,INTC,2003-02-19,16.780000686645508
+501686,INTC,2003-02-20,16.959999084472656
+501687,INTC,2003-02-21,16.790000915527344
+501688,INTC,2003-02-24,16.540000915527344
+501689,INTC,2003-02-25,16.729999542236328
+501690,INTC,2003-02-26,16.239999771118164
+501691,INTC,2003-02-27,16.700000762939453
+501692,INTC,2003-02-28,17.25
+501693,INTC,2003-03-03,16.65999984741211
+501694,INTC,2003-03-04,16.6200008392334
+501695,INTC,2003-03-05,16.979999542236328
+501696,INTC,2003-03-06,16.65999984741211
+501697,INTC,2003-03-07,16.010000228881836
+501698,INTC,2003-03-10,15.899999618530272
+501699,INTC,2003-03-11,15.850000381469728
+501700,INTC,2003-03-12,16.170000076293945
+501701,INTC,2003-03-13,17.350000381469727
+501702,INTC,2003-03-14,17.170000076293945
+501703,INTC,2003-03-17,18.059999465942383
+501704,INTC,2003-03-18,18.25
+501705,INTC,2003-03-19,17.979999542236328
+501706,INTC,2003-03-20,18.270000457763672
+501707,INTC,2003-03-21,18.920000076293945
+501708,INTC,2003-03-24,17.81999969482422
+501709,INTC,2003-03-25,18.040000915527344
+501710,INTC,2003-03-26,17.889999389648438
+501711,INTC,2003-03-27,17.579999923706055
+501712,INTC,2003-03-28,17.219999313354492
+501713,INTC,2003-03-31,16.280000686645508
+501714,INTC,2003-04-01,16.420000076293945
+501715,INTC,2003-04-02,17.520000457763672
+501716,INTC,2003-04-03,17.56999969482422
+501717,INTC,2003-04-04,17.049999237060547
+501718,INTC,2003-04-07,17.350000381469727
+501719,INTC,2003-04-08,17.100000381469727
+501720,INTC,2003-04-09,16.68000030517578
+501721,INTC,2003-04-10,16.8799991607666
+501722,INTC,2003-04-11,16.739999771118164
+501723,INTC,2003-04-14,17.15999984741211
+501724,INTC,2003-04-15,17.1299991607666
+501725,INTC,2003-04-16,18.15999984741211
+501726,INTC,2003-04-17,18.65999984741211
+501727,INTC,2003-04-21,18.649999618530277
+501728,INTC,2003-04-22,19.0
+501729,INTC,2003-04-23,19.479999542236328
+501730,INTC,2003-04-24,18.950000762939453
+501731,INTC,2003-04-25,18.280000686645508
+501732,INTC,2003-04-28,18.75
+501733,INTC,2003-04-29,18.920000076293945
+501734,INTC,2003-04-30,18.399999618530277
+501735,INTC,2003-05-01,18.530000686645508
+501736,INTC,2003-05-02,19.030000686645508
+501737,INTC,2003-05-05,19.020000457763672
+501738,INTC,2003-05-06,19.530000686645508
+501739,INTC,2003-05-07,19.200000762939453
+501740,INTC,2003-05-08,18.8700008392334
+501741,INTC,2003-05-09,19.57999992370605
+501742,INTC,2003-05-12,19.989999771118164
+501743,INTC,2003-05-13,19.82999992370605
+501744,INTC,2003-05-14,19.65999984741211
+501745,INTC,2003-05-15,20.0
+501746,INTC,2003-05-16,19.5
+501747,INTC,2003-05-19,18.670000076293945
+501748,INTC,2003-05-20,18.65999984741211
+501749,INTC,2003-05-21,18.84000015258789
+501750,INTC,2003-05-22,18.770000457763672
+501751,INTC,2003-05-23,18.809999465942383
+501752,INTC,2003-05-27,19.780000686645508
+501753,INTC,2003-05-28,19.739999771118164
+501754,INTC,2003-05-29,20.82999992370605
+501755,INTC,2003-05-30,20.81999969482422
+501756,INTC,2003-06-02,20.3799991607666
+501757,INTC,2003-06-03,21.100000381469727
+501758,INTC,2003-06-04,21.3799991607666
+501759,INTC,2003-06-05,21.84000015258789
+501760,INTC,2003-06-06,21.76000022888184
+501761,INTC,2003-06-09,21.670000076293945
+501762,INTC,2003-06-10,21.96999931335449
+501763,INTC,2003-06-11,21.88999938964844
+501764,INTC,2003-06-12,22.13999938964844
+501765,INTC,2003-06-13,21.36000061035156
+501766,INTC,2003-06-16,21.8700008392334
+501767,INTC,2003-06-17,21.450000762939453
+501768,INTC,2003-06-18,21.75
+501769,INTC,2003-06-19,21.1200008392334
+501770,INTC,2003-06-20,20.670000076293945
+501771,INTC,2003-06-23,20.36000061035156
+501772,INTC,2003-06-24,20.450000762939453
+501773,INTC,2003-06-25,20.040000915527344
+501774,INTC,2003-06-26,20.6299991607666
+501775,INTC,2003-06-27,20.56999969482422
+501776,INTC,2003-06-30,20.809999465942383
+501777,INTC,2003-07-01,21.40999984741211
+501778,INTC,2003-07-02,22.209999084472656
+501779,INTC,2003-07-03,21.71999931335449
+501780,INTC,2003-07-07,22.90999984741211
+501781,INTC,2003-07-08,23.149999618530277
+501782,INTC,2003-07-09,23.479999542236328
+501783,INTC,2003-07-10,22.90999984741211
+501784,INTC,2003-07-11,23.34000015258789
+501785,INTC,2003-07-14,24.020000457763672
+501786,INTC,2003-07-15,24.100000381469727
+501787,INTC,2003-07-16,25.309999465942383
+501788,INTC,2003-07-17,24.93000030517578
+501789,INTC,2003-07-18,24.65999984741211
+501790,INTC,2003-07-21,24.059999465942383
+501791,INTC,2003-07-22,24.420000076293945
+501792,INTC,2003-07-23,24.809999465942383
+501793,INTC,2003-07-24,23.96999931335449
+501794,INTC,2003-07-25,24.90999984741211
+501795,INTC,2003-07-28,24.76000022888184
+501796,INTC,2003-07-29,24.899999618530277
+501797,INTC,2003-07-30,24.489999771118164
+501798,INTC,2003-07-31,24.88999938964844
+501799,INTC,2003-08-01,25.020000457763672
+501800,INTC,2003-08-04,25.1299991607666
+501801,INTC,2003-08-05,24.270000457763672
+501802,INTC,2003-08-06,24.13999938964844
+501803,INTC,2003-08-07,23.989999771118164
+501804,INTC,2003-08-08,23.57999992370605
+501805,INTC,2003-08-11,23.899999618530277
+501806,INTC,2003-08-12,24.3700008392334
+501807,INTC,2003-08-13,24.709999084472656
+501808,INTC,2003-08-14,25.13999938964844
+501809,INTC,2003-08-15,25.049999237060547
+501810,INTC,2003-08-18,26.190000534057617
+501811,INTC,2003-08-19,26.46999931335449
+501812,INTC,2003-08-20,26.36000061035156
+501813,INTC,2003-08-21,26.38999938964844
+501814,INTC,2003-08-22,27.38999938964844
+501815,INTC,2003-08-25,27.239999771118164
+501816,INTC,2003-08-26,27.709999084472656
+501817,INTC,2003-08-27,28.020000457763672
+501818,INTC,2003-08-28,28.299999237060547
+501819,INTC,2003-08-29,28.59000015258789
+501820,INTC,2003-09-02,28.739999771118164
+501821,INTC,2003-09-03,28.21999931335449
+501822,INTC,2003-09-04,28.600000381469727
+501823,INTC,2003-09-05,28.709999084472656
+501824,INTC,2003-09-08,29.18000030517578
+501825,INTC,2003-09-09,28.790000915527344
+501826,INTC,2003-09-10,27.65999984741211
+501827,INTC,2003-09-11,28.030000686645508
+501828,INTC,2003-09-12,28.34000015258789
+501829,INTC,2003-09-15,27.989999771118164
+501830,INTC,2003-09-16,28.90999984741211
+501831,INTC,2003-09-17,28.8799991607666
+501832,INTC,2003-09-18,29.15999984741211
+501833,INTC,2003-09-19,29.170000076293945
+501834,INTC,2003-09-22,28.520000457763672
+501835,INTC,2003-09-23,28.940000534057617
+501836,INTC,2003-09-24,27.780000686645508
+501837,INTC,2003-09-25,27.450000762939453
+501838,INTC,2003-09-26,27.270000457763672
+501839,INTC,2003-09-29,28.3700008392334
+501840,INTC,2003-09-30,27.520000457763672
+501841,INTC,2003-10-01,28.6299991607666
+501842,INTC,2003-10-02,28.6200008392334
+501843,INTC,2003-10-03,29.61000061035156
+501844,INTC,2003-10-06,29.559999465942383
+501845,INTC,2003-10-07,29.950000762939453
+501846,INTC,2003-10-08,29.670000076293945
+501847,INTC,2003-10-09,29.770000457763672
+501848,INTC,2003-10-10,30.43000030517578
+501849,INTC,2003-10-13,30.799999237060547
+501850,INTC,2003-10-14,31.07999992370605
+501851,INTC,2003-10-15,31.76000022888184
+501852,INTC,2003-10-16,32.22999954223633
+501853,INTC,2003-10-17,31.65999984741211
+501854,INTC,2003-10-20,32.15999984741211
+501855,INTC,2003-10-21,32.119998931884766
+501856,INTC,2003-10-22,31.520000457763672
+501857,INTC,2003-10-23,31.21999931335449
+501858,INTC,2003-10-24,31.07999992370605
+501859,INTC,2003-10-27,31.420000076293945
+501860,INTC,2003-10-28,32.66999816894531
+501861,INTC,2003-10-29,32.79999923706055
+501862,INTC,2003-10-30,32.88999938964844
+501863,INTC,2003-10-31,32.95000076293945
+501864,INTC,2003-11-03,34.040000915527344
+501865,INTC,2003-11-04,33.68000030517578
+501866,INTC,2003-11-05,33.7400016784668
+501867,INTC,2003-11-06,34.119998931884766
+501868,INTC,2003-11-07,33.869998931884766
+501869,INTC,2003-11-10,33.38999938964844
+501870,INTC,2003-11-11,33.40999984741211
+501871,INTC,2003-11-12,34.099998474121094
+501872,INTC,2003-11-13,33.779998779296875
+501873,INTC,2003-11-14,32.79999923706055
+501874,INTC,2003-11-17,32.22999954223633
+501875,INTC,2003-11-18,31.84000015258789
+501876,INTC,2003-11-19,32.52000045776367
+501877,INTC,2003-11-20,31.82999992370605
+501878,INTC,2003-11-21,32.31999969482422
+501879,INTC,2003-11-24,33.459999084472656
+501880,INTC,2003-11-25,33.06999969482422
+501881,INTC,2003-11-26,33.349998474121094
+501882,INTC,2003-11-28,33.540000915527344
+501883,INTC,2003-12-01,34.040000915527344
+501884,INTC,2003-12-02,33.849998474121094
+501885,INTC,2003-12-03,33.34000015258789
+501886,INTC,2003-12-04,33.540000915527344
+501887,INTC,2003-12-05,32.099998474121094
+501888,INTC,2003-12-08,31.63999938964844
+501889,INTC,2003-12-09,30.25
+501890,INTC,2003-12-10,30.420000076293945
+501891,INTC,2003-12-11,30.90999984741211
+501892,INTC,2003-12-12,30.86000061035156
+501893,INTC,2003-12-15,30.239999771118164
+501894,INTC,2003-12-16,30.26000022888184
+501895,INTC,2003-12-17,30.170000076293945
+501896,INTC,2003-12-18,30.899999618530277
+501897,INTC,2003-12-19,30.56999969482422
+501898,INTC,2003-12-22,30.420000076293945
+501899,INTC,2003-12-23,31.11000061035156
+501900,INTC,2003-12-24,31.07999992370605
+501901,INTC,2003-12-26,31.36000061035156
+501902,INTC,2003-12-29,32.150001525878906
+501903,INTC,2003-12-30,32.040000915527344
+501904,INTC,2003-12-31,32.04999923706055
+501905,INTC,2004-01-02,32.15999984741211
+501906,INTC,2004-01-05,32.90999984741211
+501907,INTC,2004-01-06,32.900001525878906
+501908,INTC,2004-01-07,33.9900016784668
+501909,INTC,2004-01-08,34.2400016784668
+501910,INTC,2004-01-09,33.970001220703125
+501911,INTC,2004-01-12,34.150001525878906
+501912,INTC,2004-01-13,33.59000015258789
+501913,INTC,2004-01-14,33.38999938964844
+501914,INTC,2004-01-15,33.060001373291016
+501915,INTC,2004-01-16,32.88999938964844
+501916,INTC,2004-01-20,32.61000061035156
+501917,INTC,2004-01-21,32.20000076293945
+501918,INTC,2004-01-22,31.6299991607666
+501919,INTC,2004-01-23,31.75
+501920,INTC,2004-01-26,32.43000030517578
+501921,INTC,2004-01-27,31.6299991607666
+501922,INTC,2004-01-28,31.3799991607666
+501923,INTC,2004-01-29,30.88999938964844
+501924,INTC,2004-01-30,30.520000457763672
+501925,INTC,2004-02-02,30.31999969482422
+501926,INTC,2004-02-03,31.399999618530277
+501927,INTC,2004-02-04,30.020000457763672
+501928,INTC,2004-02-05,29.920000076293945
+501929,INTC,2004-02-06,30.8799991607666
+501930,INTC,2004-02-09,30.56999969482422
+501931,INTC,2004-02-10,30.540000915527344
+501932,INTC,2004-02-11,30.989999771118164
+501933,INTC,2004-02-12,30.739999771118164
+501934,INTC,2004-02-13,30.13999938964844
+501935,INTC,2004-02-17,30.809999465942383
+501936,INTC,2004-02-18,30.600000381469727
+501937,INTC,2004-02-19,29.88999938964844
+501938,INTC,2004-02-20,30.0
+501939,INTC,2004-02-23,29.0
+501940,INTC,2004-02-24,29.200000762939453
+501941,INTC,2004-02-25,29.6200008392334
+501942,INTC,2004-02-26,29.5
+501943,INTC,2004-02-27,29.200000762939453
+501944,INTC,2004-03-01,29.690000534057617
+501945,INTC,2004-03-02,29.600000381469727
+501946,INTC,2004-03-03,29.040000915527344
+501947,INTC,2004-03-04,29.649999618530277
+501948,INTC,2004-03-05,28.950000762939453
+501949,INTC,2004-03-08,27.700000762939453
+501950,INTC,2004-03-09,27.979999542236328
+501951,INTC,2004-03-10,27.309999465942383
+501952,INTC,2004-03-11,27.07999992370605
+501953,INTC,2004-03-12,27.690000534057617
+501954,INTC,2004-03-15,27.100000381469727
+501955,INTC,2004-03-16,27.15999984741211
+501956,INTC,2004-03-17,27.790000915527344
+501957,INTC,2004-03-18,27.200000762939453
+501958,INTC,2004-03-19,26.489999771118164
+501959,INTC,2004-03-22,26.229999542236328
+501960,INTC,2004-03-23,26.15999984741211
+501961,INTC,2004-03-24,26.530000686645508
+501962,INTC,2004-03-25,27.790000915527344
+501963,INTC,2004-03-26,27.3799991607666
+501964,INTC,2004-03-29,27.690000534057617
+501965,INTC,2004-03-30,27.43000030517578
+501966,INTC,2004-03-31,27.200000762939453
+501967,INTC,2004-04-01,27.3799991607666
+501968,INTC,2004-04-02,28.1200008392334
+501969,INTC,2004-04-05,28.549999237060547
+501970,INTC,2004-04-06,28.270000457763672
+501971,INTC,2004-04-07,27.6200008392334
+501972,INTC,2004-04-08,27.3700008392334
+501973,INTC,2004-04-12,27.600000381469727
+501974,INTC,2004-04-13,27.670000076293945
+501975,INTC,2004-04-14,27.3700008392334
+501976,INTC,2004-04-15,26.65999984741211
+501977,INTC,2004-04-16,26.450000762939453
+501978,INTC,2004-04-19,26.68000030517578
+501979,INTC,2004-04-20,26.06999969482422
+501980,INTC,2004-04-21,26.280000686645508
+501981,INTC,2004-04-22,26.520000457763672
+501982,INTC,2004-04-23,27.530000686645508
+501983,INTC,2004-04-26,27.149999618530277
+501984,INTC,2004-04-27,26.8799991607666
+501985,INTC,2004-04-28,26.350000381469727
+501986,INTC,2004-04-29,26.1299991607666
+501987,INTC,2004-04-30,25.729999542236328
+501988,INTC,2004-05-03,26.040000915527344
+501989,INTC,2004-05-04,26.280000686645508
+501990,INTC,2004-05-05,26.200000762939453
+501991,INTC,2004-05-06,25.979999542236328
+501992,INTC,2004-05-07,26.46999931335449
+501993,INTC,2004-05-10,26.549999237060547
+501994,INTC,2004-05-11,27.770000457763672
+501995,INTC,2004-05-12,27.56999969482422
+501996,INTC,2004-05-13,27.440000534057617
+501997,INTC,2004-05-14,27.040000915527344
+501998,INTC,2004-05-17,26.84000015258789
+501999,INTC,2004-05-18,27.149999618530277
+502000,INTC,2004-05-19,27.11000061035156
+502001,INTC,2004-05-20,27.40999984741211
+502002,INTC,2004-05-21,27.549999237060547
+502003,INTC,2004-05-24,27.739999771118164
+502004,INTC,2004-05-25,28.100000381469727
+502005,INTC,2004-05-26,28.3700008392334
+502006,INTC,2004-05-27,28.450000762939453
+502007,INTC,2004-05-28,28.549999237060547
+502008,INTC,2004-06-01,28.32999992370605
+502009,INTC,2004-06-02,28.01000022888184
+502010,INTC,2004-06-03,27.40999984741211
+502011,INTC,2004-06-04,28.13999938964844
+502012,INTC,2004-06-07,28.75
+502013,INTC,2004-06-08,28.989999771118164
+502014,INTC,2004-06-09,28.399999618530277
+502015,INTC,2004-06-10,28.63999938964844
+502016,INTC,2004-06-14,27.989999771118164
+502017,INTC,2004-06-15,28.43000030517578
+502018,INTC,2004-06-16,28.1200008392334
+502019,INTC,2004-06-17,27.6299991607666
+502020,INTC,2004-06-18,27.63999938964844
+502021,INTC,2004-06-21,27.520000457763672
+502022,INTC,2004-06-22,28.040000915527344
+502023,INTC,2004-06-23,28.520000457763672
+502024,INTC,2004-06-24,27.950000762939453
+502025,INTC,2004-06-25,27.780000686645508
+502026,INTC,2004-06-28,27.3799991607666
+502027,INTC,2004-06-29,27.600000381469727
+502028,INTC,2004-06-30,27.600000381469727
+502029,INTC,2004-07-01,27.020000457763672
+502030,INTC,2004-07-02,26.32999992370605
+502031,INTC,2004-07-06,26.11000061035156
+502032,INTC,2004-07-07,26.34000015258789
+502033,INTC,2004-07-08,26.21999931335449
+502034,INTC,2004-07-09,26.56999969482422
+502035,INTC,2004-07-12,26.239999771118164
+502036,INTC,2004-07-13,26.13999938964844
+502037,INTC,2004-07-14,23.3799991607666
+502038,INTC,2004-07-15,23.149999618530277
+502039,INTC,2004-07-16,22.729999542236328
+502040,INTC,2004-07-19,22.90999984741211
+502041,INTC,2004-07-20,23.239999771118164
+502042,INTC,2004-07-21,22.559999465942383
+502043,INTC,2004-07-22,23.270000457763672
+502044,INTC,2004-07-23,22.670000076293945
+502045,INTC,2004-07-26,22.96999931335449
+502046,INTC,2004-07-27,23.270000457763672
+502047,INTC,2004-07-28,23.459999084472656
+502048,INTC,2004-07-29,24.239999771118164
+502049,INTC,2004-07-30,24.3799991607666
+502050,INTC,2004-08-02,24.899999618530277
+502051,INTC,2004-08-03,24.170000076293945
+502052,INTC,2004-08-04,23.96999931335449
+502053,INTC,2004-08-05,23.670000076293945
+502054,INTC,2004-08-06,22.770000457763672
+502055,INTC,2004-08-09,22.56999969482422
+502056,INTC,2004-08-10,22.540000915527344
+502057,INTC,2004-08-11,22.15999984741211
+502058,INTC,2004-08-12,21.239999771118164
+502059,INTC,2004-08-13,21.559999465942383
+502060,INTC,2004-08-16,21.420000076293945
+502061,INTC,2004-08-17,21.51000022888184
+502062,INTC,2004-08-18,22.21999931335449
+502063,INTC,2004-08-19,22.01000022888184
+502064,INTC,2004-08-20,21.6200008392334
+502065,INTC,2004-08-23,21.88999938964844
+502066,INTC,2004-08-24,21.670000076293945
+502067,INTC,2004-08-25,21.950000762939453
+502068,INTC,2004-08-26,21.770000457763672
+502069,INTC,2004-08-27,22.020000457763672
+502070,INTC,2004-08-30,21.600000381469727
+502071,INTC,2004-08-31,21.290000915527344
+502072,INTC,2004-09-01,21.43000030517578
+502073,INTC,2004-09-02,21.6299991607666
+502074,INTC,2004-09-03,20.049999237060547
+502075,INTC,2004-09-07,19.88999938964844
+502076,INTC,2004-09-08,19.71999931335449
+502077,INTC,2004-09-09,20.170000076293945
+502078,INTC,2004-09-10,20.56999969482422
+502079,INTC,2004-09-13,20.799999237060547
+502080,INTC,2004-09-14,20.770000457763672
+502081,INTC,2004-09-15,20.420000076293945
+502082,INTC,2004-09-16,20.11000061035156
+502083,INTC,2004-09-17,20.59000015258789
+502084,INTC,2004-09-20,20.920000076293945
+502085,INTC,2004-09-21,21.07999992370605
+502086,INTC,2004-09-22,20.420000076293945
+502087,INTC,2004-09-23,20.3799991607666
+502088,INTC,2004-09-24,20.1299991607666
+502089,INTC,2004-09-27,19.920000076293945
+502090,INTC,2004-09-28,19.68000030517578
+502091,INTC,2004-09-29,20.06999969482422
+502092,INTC,2004-09-30,20.059999465942383
+502093,INTC,2004-10-01,20.850000381469727
+502094,INTC,2004-10-04,21.1299991607666
+502095,INTC,2004-10-05,21.31999969482422
+502096,INTC,2004-10-06,21.1299991607666
+502097,INTC,2004-10-07,21.239999771118164
+502098,INTC,2004-10-08,20.549999237060547
+502099,INTC,2004-10-11,20.61000061035156
+502100,INTC,2004-10-12,20.280000686645508
+502101,INTC,2004-10-13,20.989999771118164
+502102,INTC,2004-10-14,20.51000022888184
+502103,INTC,2004-10-15,20.61000061035156
+502104,INTC,2004-10-18,20.790000915527344
+502105,INTC,2004-10-19,20.799999237060547
+502106,INTC,2004-10-20,21.450000762939453
+502107,INTC,2004-10-21,21.690000534057617
+502108,INTC,2004-10-22,21.299999237060547
+502109,INTC,2004-10-25,21.309999465942383
+502110,INTC,2004-10-26,21.399999618530277
+502111,INTC,2004-10-27,22.0
+502112,INTC,2004-10-28,22.270000457763672
+502113,INTC,2004-10-29,22.26000022888184
+502114,INTC,2004-11-01,22.440000534057617
+502115,INTC,2004-11-02,22.61000061035156
+502116,INTC,2004-11-03,22.670000076293945
+502117,INTC,2004-11-04,22.8799991607666
+502118,INTC,2004-11-05,23.36000061035156
+502119,INTC,2004-11-08,23.229999542236328
+502120,INTC,2004-11-09,23.07999992370605
+502121,INTC,2004-11-10,22.86000061035156
+502122,INTC,2004-11-11,23.170000076293945
+502123,INTC,2004-11-12,23.690000534057617
+502124,INTC,2004-11-15,23.770000457763672
+502125,INTC,2004-11-16,23.84000015258789
+502126,INTC,2004-11-17,24.31999969482422
+502127,INTC,2004-11-18,24.799999237060547
+502128,INTC,2004-11-19,24.15999984741211
+502129,INTC,2004-11-22,24.100000381469727
+502130,INTC,2004-11-23,23.3700008392334
+502131,INTC,2004-11-24,23.61000061035156
+502132,INTC,2004-11-26,23.209999084472656
+502133,INTC,2004-11-29,23.059999465942383
+502134,INTC,2004-11-30,22.3799991607666
+502135,INTC,2004-12-01,23.100000381469727
+502136,INTC,2004-12-02,22.709999084472656
+502137,INTC,2004-12-03,23.90999984741211
+502138,INTC,2004-12-06,24.01000022888184
+502139,INTC,2004-12-07,23.479999542236328
+502140,INTC,2004-12-08,23.01000022888184
+502141,INTC,2004-12-09,22.76000022888184
+502142,INTC,2004-12-10,22.559999465942383
+502143,INTC,2004-12-13,22.6299991607666
+502144,INTC,2004-12-14,23.239999771118164
+502145,INTC,2004-12-15,23.13999938964844
+502146,INTC,2004-12-16,22.8700008392334
+502147,INTC,2004-12-17,22.770000457763672
+502148,INTC,2004-12-20,22.700000762939453
+502149,INTC,2004-12-21,23.489999771118164
+502150,INTC,2004-12-22,23.450000762939453
+502151,INTC,2004-12-23,23.540000915527344
+502152,INTC,2004-12-27,23.3700008392334
+502153,INTC,2004-12-28,23.280000686645508
+502154,INTC,2004-12-29,23.25
+502155,INTC,2004-12-30,23.25
+502156,INTC,2004-12-31,23.38999938964844
+502157,INTC,2005-01-03,23.06999969482422
+502158,INTC,2005-01-04,22.61000061035156
+502159,INTC,2005-01-05,22.38999938964844
+502160,INTC,2005-01-06,22.459999084472656
+502161,INTC,2005-01-07,22.799999237060547
+502162,INTC,2005-01-10,22.8799991607666
+502163,INTC,2005-01-11,22.540000915527344
+502164,INTC,2005-01-12,23.15999984741211
+502165,INTC,2005-01-13,22.81999969482422
+502166,INTC,2005-01-14,23.020000457763672
+502167,INTC,2005-01-18,22.940000534057617
+502168,INTC,2005-01-19,22.600000381469727
+502169,INTC,2005-01-20,22.57999992370605
+502170,INTC,2005-01-21,22.420000076293945
+502171,INTC,2005-01-24,21.989999771118164
+502172,INTC,2005-01-25,22.26000022888184
+502173,INTC,2005-01-26,22.420000076293945
+502174,INTC,2005-01-27,22.309999465942383
+502175,INTC,2005-01-28,22.239999771118164
+502176,INTC,2005-01-31,22.450000762939453
+502177,INTC,2005-02-01,22.6299991607666
+502178,INTC,2005-02-02,22.57999992370605
+502179,INTC,2005-02-03,22.3799991607666
+502180,INTC,2005-02-04,23.0
+502181,INTC,2005-02-07,22.90999984741211
+502182,INTC,2005-02-08,23.40999984741211
+502183,INTC,2005-02-09,23.299999237060547
+502184,INTC,2005-02-10,23.5
+502185,INTC,2005-02-11,24.170000076293945
+502186,INTC,2005-02-14,24.309999465942383
+502187,INTC,2005-02-15,24.46999931335449
+502188,INTC,2005-02-16,24.13999938964844
+502189,INTC,2005-02-17,23.6299991607666
+502190,INTC,2005-02-18,24.020000457763672
+502191,INTC,2005-02-22,23.76000022888184
+502192,INTC,2005-02-23,23.309999465942383
+502193,INTC,2005-02-24,23.700000762939453
+502194,INTC,2005-02-25,24.09000015258789
+502195,INTC,2005-02-28,23.989999771118164
+502196,INTC,2005-03-01,24.6200008392334
+502197,INTC,2005-03-02,24.520000457763672
+502198,INTC,2005-03-03,24.5
+502199,INTC,2005-03-04,24.68000030517578
+502200,INTC,2005-03-07,25.11000061035156
+502201,INTC,2005-03-08,24.799999237060547
+502202,INTC,2005-03-09,24.84000015258789
+502203,INTC,2005-03-10,24.850000381469727
+502204,INTC,2005-03-11,24.200000762939453
+502205,INTC,2005-03-14,24.270000457763672
+502206,INTC,2005-03-15,23.8799991607666
+502207,INTC,2005-03-16,23.540000915527344
+502208,INTC,2005-03-17,23.40999984741211
+502209,INTC,2005-03-18,23.40999984741211
+502210,INTC,2005-03-21,23.5
+502211,INTC,2005-03-22,23.020000457763672
+502212,INTC,2005-03-23,23.38999938964844
+502213,INTC,2005-03-24,23.18000030517578
+502214,INTC,2005-03-28,23.299999237060547
+502215,INTC,2005-03-29,23.149999618530277
+502216,INTC,2005-03-30,23.489999771118164
+502217,INTC,2005-03-31,23.229999542236328
+502218,INTC,2005-04-01,23.01000022888184
+502219,INTC,2005-04-04,22.93000030517578
+502220,INTC,2005-04-05,23.1299991607666
+502221,INTC,2005-04-06,23.049999237060547
+502222,INTC,2005-04-07,23.40999984741211
+502223,INTC,2005-04-08,23.290000915527344
+502224,INTC,2005-04-11,23.1200008392334
+502225,INTC,2005-04-12,23.21999931335449
+502226,INTC,2005-04-13,22.81999969482422
+502227,INTC,2005-04-14,22.489999771118164
+502228,INTC,2005-04-15,22.1200008392334
+502229,INTC,2005-04-18,22.209999084472656
+502230,INTC,2005-04-19,22.6299991607666
+502231,INTC,2005-04-20,22.65999984741211
+502232,INTC,2005-04-21,23.36000061035156
+502233,INTC,2005-04-22,23.239999771118164
+502234,INTC,2005-04-25,23.40999984741211
+502235,INTC,2005-04-26,23.31999969482422
+502236,INTC,2005-04-27,23.51000022888184
+502237,INTC,2005-04-28,23.190000534057617
+502238,INTC,2005-04-29,23.520000457763672
+502239,INTC,2005-05-02,23.549999237060547
+502240,INTC,2005-05-03,23.82999992370605
+502241,INTC,2005-05-04,24.11000061035156
+502242,INTC,2005-05-05,24.26000022888184
+502243,INTC,2005-05-06,24.489999771118164
+502244,INTC,2005-05-09,24.799999237060547
+502245,INTC,2005-05-10,24.670000076293945
+502246,INTC,2005-05-11,24.770000457763672
+502247,INTC,2005-05-12,24.84000015258789
+502248,INTC,2005-05-13,25.1200008392334
+502249,INTC,2005-05-16,25.32999992370605
+502250,INTC,2005-05-17,25.700000762939453
+502251,INTC,2005-05-18,25.93000030517578
+502252,INTC,2005-05-19,26.01000022888184
+502253,INTC,2005-05-20,26.350000381469727
+502254,INTC,2005-05-23,26.5
+502255,INTC,2005-05-24,26.959999084472656
+502256,INTC,2005-05-25,27.0
+502257,INTC,2005-05-26,27.3700008392334
+502258,INTC,2005-05-27,27.38999938964844
+502259,INTC,2005-05-31,26.959999084472656
+502260,INTC,2005-06-01,27.290000915527344
+502261,INTC,2005-06-02,27.59000015258789
+502262,INTC,2005-06-03,27.32999992370605
+502263,INTC,2005-06-06,27.170000076293945
+502264,INTC,2005-06-07,26.86000061035156
+502265,INTC,2005-06-08,27.100000381469727
+502266,INTC,2005-06-09,27.700000762939453
+502267,INTC,2005-06-10,26.979999542236328
+502268,INTC,2005-06-13,27.0
+502269,INTC,2005-06-14,26.700000762939453
+502270,INTC,2005-06-15,26.940000534057617
+502271,INTC,2005-06-16,27.1200008392334
+502272,INTC,2005-06-17,27.1200008392334
+502273,INTC,2005-06-20,26.899999618530277
+502274,INTC,2005-06-21,27.18000030517578
+502275,INTC,2005-06-22,27.11000061035156
+502276,INTC,2005-06-23,26.770000457763672
+502277,INTC,2005-06-24,26.100000381469727
+502278,INTC,2005-06-27,25.86000061035156
+502279,INTC,2005-06-28,26.32999992370605
+502280,INTC,2005-06-29,26.25
+502281,INTC,2005-06-30,26.020000457763672
+502282,INTC,2005-07-01,26.209999084472656
+502283,INTC,2005-07-05,26.68000030517578
+502284,INTC,2005-07-06,26.5
+502285,INTC,2005-07-07,26.559999465942383
+502286,INTC,2005-07-08,27.280000686645508
+502287,INTC,2005-07-11,27.700000762939453
+502288,INTC,2005-07-12,27.75
+502289,INTC,2005-07-13,27.59000015258789
+502290,INTC,2005-07-14,27.8799991607666
+502291,INTC,2005-07-15,28.299999237060547
+502292,INTC,2005-07-18,28.229999542236328
+502293,INTC,2005-07-19,28.709999084472656
+502294,INTC,2005-07-20,27.440000534057617
+502295,INTC,2005-07-21,27.030000686645508
+502296,INTC,2005-07-22,26.75
+502297,INTC,2005-07-25,26.520000457763672
+502298,INTC,2005-07-26,26.88999938964844
+502299,INTC,2005-07-27,27.059999465942383
+502300,INTC,2005-07-28,27.34000015258789
+502301,INTC,2005-07-29,27.13999938964844
+502302,INTC,2005-08-01,27.11000061035156
+502303,INTC,2005-08-02,27.559999465942383
+502304,INTC,2005-08-03,27.63999938964844
+502305,INTC,2005-08-04,27.01000022888184
+502306,INTC,2005-08-05,26.770000457763672
+502307,INTC,2005-08-08,26.709999084472656
+502308,INTC,2005-08-09,26.899999618530277
+502309,INTC,2005-08-10,26.8799991607666
+502310,INTC,2005-08-11,26.81999969482422
+502311,INTC,2005-08-12,26.309999465942383
+502312,INTC,2005-08-15,26.530000686645508
+502313,INTC,2005-08-16,26.0
+502314,INTC,2005-08-17,26.09000015258789
+502315,INTC,2005-08-18,25.8799991607666
+502316,INTC,2005-08-19,25.649999618530277
+502317,INTC,2005-08-22,26.059999465942383
+502318,INTC,2005-08-23,25.71999931335449
+502319,INTC,2005-08-24,25.530000686645508
+502320,INTC,2005-08-25,25.459999084472656
+502321,INTC,2005-08-26,25.40999984741211
+502322,INTC,2005-08-29,25.729999542236328
+502323,INTC,2005-08-30,25.56999969482422
+502324,INTC,2005-08-31,25.71999931335449
+502325,INTC,2005-09-01,25.26000022888184
+502326,INTC,2005-09-02,25.280000686645508
+502327,INTC,2005-09-06,25.700000762939453
+502328,INTC,2005-09-07,25.65999984741211
+502329,INTC,2005-09-08,26.09000015258789
+502330,INTC,2005-09-09,25.25
+502331,INTC,2005-09-12,24.989999771118164
+502332,INTC,2005-09-13,24.899999618530277
+502333,INTC,2005-09-14,24.489999771118164
+502334,INTC,2005-09-15,24.549999237060547
+502335,INTC,2005-09-16,24.809999465942383
+502336,INTC,2005-09-19,24.68000030517578
+502337,INTC,2005-09-20,24.479999542236328
+502338,INTC,2005-09-21,24.5
+502339,INTC,2005-09-22,24.559999465942383
+502340,INTC,2005-09-23,24.3799991607666
+502341,INTC,2005-09-26,24.21999931335449
+502342,INTC,2005-09-27,23.82999992370605
+502343,INTC,2005-09-28,23.950000762939453
+502344,INTC,2005-09-29,24.479999542236328
+502345,INTC,2005-09-30,24.649999618530277
+502346,INTC,2005-10-03,24.600000381469727
+502347,INTC,2005-10-04,24.5
+502348,INTC,2005-10-05,24.06999969482422
+502349,INTC,2005-10-06,23.76000022888184
+502350,INTC,2005-10-07,23.81999969482422
+502351,INTC,2005-10-10,23.420000076293945
+502352,INTC,2005-10-11,23.420000076293945
+502353,INTC,2005-10-12,23.239999771118164
+502354,INTC,2005-10-13,23.200000762939453
+502355,INTC,2005-10-14,23.229999542236328
+502356,INTC,2005-10-17,23.459999084472656
+502357,INTC,2005-10-18,23.71999931335449
+502358,INTC,2005-10-19,23.690000534057617
+502359,INTC,2005-10-20,23.6200008392334
+502360,INTC,2005-10-21,23.149999618530277
+502361,INTC,2005-10-24,23.100000381469727
+502362,INTC,2005-10-25,23.11000061035156
+502363,INTC,2005-10-26,23.06999969482422
+502364,INTC,2005-10-27,22.84000015258789
+502365,INTC,2005-10-28,23.32999992370605
+502366,INTC,2005-10-31,23.5
+502367,INTC,2005-11-01,22.649999618530277
+502368,INTC,2005-11-02,23.3700008392334
+502369,INTC,2005-11-03,23.88999938964844
+502370,INTC,2005-11-04,23.989999771118164
+502371,INTC,2005-11-07,24.5
+502372,INTC,2005-11-08,24.549999237060547
+502373,INTC,2005-11-09,24.799999237060547
+502374,INTC,2005-11-10,25.239999771118164
+502375,INTC,2005-11-11,25.1299991607666
+502376,INTC,2005-11-14,25.3700008392334
+502377,INTC,2005-11-15,25.07999992370605
+502378,INTC,2005-11-16,24.90999984741211
+502379,INTC,2005-11-17,25.11000061035156
+502380,INTC,2005-11-18,25.299999237060547
+502381,INTC,2005-11-21,25.25
+502382,INTC,2005-11-22,26.15999984741211
+502383,INTC,2005-11-23,26.63999938964844
+502384,INTC,2005-11-25,26.809999465942383
+502385,INTC,2005-11-28,26.86000061035156
+502386,INTC,2005-11-29,26.780000686645508
+502387,INTC,2005-11-30,26.68000030517578
+502388,INTC,2005-12-01,27.18000030517578
+502389,INTC,2005-12-02,27.43000030517578
+502390,INTC,2005-12-05,26.899999618530277
+502391,INTC,2005-12-06,26.670000076293945
+502392,INTC,2005-12-07,26.149999618530277
+502393,INTC,2005-12-08,25.700000762939453
+502394,INTC,2005-12-09,26.07999992370605
+502395,INTC,2005-12-12,26.6200008392334
+502396,INTC,2005-12-13,26.71999931335449
+502397,INTC,2005-12-14,26.6299991607666
+502398,INTC,2005-12-15,26.57999992370605
+502399,INTC,2005-12-16,26.3799991607666
+502400,INTC,2005-12-19,25.780000686645508
+502401,INTC,2005-12-20,25.809999465942383
+502402,INTC,2005-12-21,25.8799991607666
+502403,INTC,2005-12-22,25.96999931335449
+502404,INTC,2005-12-23,25.96999931335449
+502405,INTC,2005-12-27,25.459999084472656
+502406,INTC,2005-12-28,25.440000534057617
+502407,INTC,2005-12-29,25.06999969482422
+502408,INTC,2005-12-30,24.959999084472656
+502409,INTC,2006-01-03,25.56999969482422
+502410,INTC,2006-01-04,25.90999984741211
+502411,INTC,2006-01-05,26.270000457763672
+502412,INTC,2006-01-06,26.309999465942383
+502413,INTC,2006-01-09,26.46999931335449
+502414,INTC,2006-01-10,26.1200008392334
+502415,INTC,2006-01-11,26.13999938964844
+502416,INTC,2006-01-12,25.96999931335449
+502417,INTC,2006-01-13,25.790000915527344
+502418,INTC,2006-01-17,25.520000457763672
+502419,INTC,2006-01-18,22.600000381469727
+502420,INTC,2006-01-19,22.399999618530277
+502421,INTC,2006-01-20,21.76000022888184
+502422,INTC,2006-01-23,21.350000381469727
+502423,INTC,2006-01-24,21.280000686645508
+502424,INTC,2006-01-25,21.209999084472656
+502425,INTC,2006-01-26,21.489999771118164
+502426,INTC,2006-01-27,21.670000076293945
+502427,INTC,2006-01-30,21.649999618530277
+502428,INTC,2006-01-31,21.26000022888184
+502429,INTC,2006-02-01,21.549999237060547
+502430,INTC,2006-02-02,21.200000762939453
+502431,INTC,2006-02-03,20.739999771118164
+502432,INTC,2006-02-06,20.61000061035156
+502433,INTC,2006-02-07,20.670000076293945
+502434,INTC,2006-02-08,20.670000076293945
+502435,INTC,2006-02-09,21.0
+502436,INTC,2006-02-10,21.290000915527344
+502437,INTC,2006-02-13,21.1299991607666
+502438,INTC,2006-02-14,21.3700008392334
+502439,INTC,2006-02-15,21.350000381469727
+502440,INTC,2006-02-16,21.350000381469727
+502441,INTC,2006-02-17,20.61000061035156
+502442,INTC,2006-02-21,20.6200008392334
+502443,INTC,2006-02-22,20.149999618530277
+502444,INTC,2006-02-23,20.290000915527344
+502445,INTC,2006-02-24,20.36000061035156
+502446,INTC,2006-02-27,20.520000457763672
+502447,INTC,2006-02-28,20.600000381469727
+502448,INTC,2006-03-01,20.799999237060547
+502449,INTC,2006-03-02,20.489999771118164
+502450,INTC,2006-03-03,20.31999969482422
+502451,INTC,2006-03-06,20.299999237060547
+502452,INTC,2006-03-07,20.059999465942383
+502453,INTC,2006-03-08,20.01000022888184
+502454,INTC,2006-03-09,19.75
+502455,INTC,2006-03-10,19.850000381469727
+502456,INTC,2006-03-13,19.729999542236328
+502457,INTC,2006-03-14,19.76000022888184
+502458,INTC,2006-03-15,19.920000076293945
+502459,INTC,2006-03-16,19.649999618530277
+502460,INTC,2006-03-17,19.540000915527344
+502461,INTC,2006-03-20,19.6200008392334
+502462,INTC,2006-03-21,19.780000686645508
+502463,INTC,2006-03-22,19.979999542236328
+502464,INTC,2006-03-23,19.700000762939453
+502465,INTC,2006-03-24,19.600000381469727
+502466,INTC,2006-03-27,19.75
+502467,INTC,2006-03-28,19.57999992370605
+502468,INTC,2006-03-29,19.81999969482422
+502469,INTC,2006-03-30,19.700000762939453
+502470,INTC,2006-03-31,19.459999084472656
+502471,INTC,2006-04-03,19.350000381469727
+502472,INTC,2006-04-04,19.299999237060547
+502473,INTC,2006-04-05,19.479999542236328
+502474,INTC,2006-04-06,19.3799991607666
+502475,INTC,2006-04-07,19.239999771118164
+502476,INTC,2006-04-10,19.36000061035156
+502477,INTC,2006-04-11,19.15999984741211
+502478,INTC,2006-04-12,19.1200008392334
+502479,INTC,2006-04-13,19.450000762939453
+502480,INTC,2006-04-17,19.190000534057617
+502481,INTC,2006-04-18,19.38999938964844
+502482,INTC,2006-04-19,19.559999465942383
+502483,INTC,2006-04-20,19.450000762939453
+502484,INTC,2006-04-21,19.059999465942383
+502485,INTC,2006-04-24,18.90999984741211
+502486,INTC,2006-04-25,19.149999618530277
+502487,INTC,2006-04-26,19.489999771118164
+502488,INTC,2006-04-27,20.07999992370605
+502489,INTC,2006-04-28,19.979999542236328
+502490,INTC,2006-05-01,19.489999771118164
+502491,INTC,2006-05-02,19.59000015258789
+502492,INTC,2006-05-03,19.15999984741211
+502493,INTC,2006-05-04,19.34000015258789
+502494,INTC,2006-05-05,19.51000022888184
+502495,INTC,2006-05-08,20.11000061035156
+502496,INTC,2006-05-09,19.899999618530277
+502497,INTC,2006-05-10,19.57999992370605
+502498,INTC,2006-05-11,19.36000061035156
+502499,INTC,2006-05-12,19.040000915527344
+502500,INTC,2006-05-15,19.31999969482422
+502501,INTC,2006-05-16,19.059999465942383
+502502,INTC,2006-05-17,18.65999984741211
+502503,INTC,2006-05-18,18.649999618530277
+502504,INTC,2006-05-19,18.36000061035156
+502505,INTC,2006-05-22,18.010000228881836
+502506,INTC,2006-05-23,17.950000762939453
+502507,INTC,2006-05-24,17.889999389648438
+502508,INTC,2006-05-25,18.049999237060547
+502509,INTC,2006-05-26,18.21999931335449
+502510,INTC,2006-05-30,17.809999465942383
+502511,INTC,2006-05-31,18.020000457763672
+502512,INTC,2006-06-01,18.040000915527344
+502513,INTC,2006-06-02,18.229999542236328
+502514,INTC,2006-06-05,17.979999542236328
+502515,INTC,2006-06-06,17.790000915527344
+502516,INTC,2006-06-07,17.389999389648438
+502517,INTC,2006-06-08,17.110000610351562
+502518,INTC,2006-06-09,17.15999984741211
+502519,INTC,2006-06-12,16.860000610351562
+502520,INTC,2006-06-13,17.1200008392334
+502521,INTC,2006-06-14,17.729999542236328
+502522,INTC,2006-06-15,18.1200008392334
+502523,INTC,2006-06-16,18.299999237060547
+502524,INTC,2006-06-19,18.239999771118164
+502525,INTC,2006-06-20,18.149999618530277
+502526,INTC,2006-06-21,18.399999618530277
+502527,INTC,2006-06-22,18.25
+502528,INTC,2006-06-23,18.0
+502529,INTC,2006-06-26,18.280000686645508
+502530,INTC,2006-06-27,18.049999237060547
+502531,INTC,2006-06-28,18.65999984741211
+502532,INTC,2006-06-29,19.31999969482422
+502533,INTC,2006-06-30,19.0
+502534,INTC,2006-07-03,19.36000061035156
+502535,INTC,2006-07-05,18.75
+502536,INTC,2006-07-06,18.850000381469727
+502537,INTC,2006-07-07,18.559999465942383
+502538,INTC,2006-07-10,18.18000030517578
+502539,INTC,2006-07-11,18.670000076293945
+502540,INTC,2006-07-12,17.8799991607666
+502541,INTC,2006-07-13,17.719999313354492
+502542,INTC,2006-07-14,17.8799991607666
+502543,INTC,2006-07-17,17.84000015258789
+502544,INTC,2006-07-18,18.209999084472656
+502545,INTC,2006-07-19,18.489999771118164
+502546,INTC,2006-07-20,17.100000381469727
+502547,INTC,2006-07-21,17.149999618530273
+502548,INTC,2006-07-24,17.479999542236328
+502549,INTC,2006-07-25,17.540000915527344
+502550,INTC,2006-07-26,17.5
+502551,INTC,2006-07-27,17.469999313354492
+502552,INTC,2006-07-28,18.18000030517578
+502553,INTC,2006-07-31,18.0
+502554,INTC,2006-08-01,17.65999984741211
+502555,INTC,2006-08-02,17.59000015258789
+502556,INTC,2006-08-03,17.329999923706055
+502557,INTC,2006-08-04,17.489999771118164
+502558,INTC,2006-08-07,17.31999969482422
+502559,INTC,2006-08-08,17.360000610351562
+502560,INTC,2006-08-09,17.399999618530273
+502561,INTC,2006-08-10,17.75
+502562,INTC,2006-08-11,17.40999984741211
+502563,INTC,2006-08-14,17.8700008392334
+502564,INTC,2006-08-15,18.1299991607666
+502565,INTC,2006-08-16,18.61000061035156
+502566,INTC,2006-08-17,18.559999465942383
+502567,INTC,2006-08-18,18.399999618530277
+502568,INTC,2006-08-21,18.25
+502569,INTC,2006-08-22,18.34000015258789
+502570,INTC,2006-08-23,18.3799991607666
+502571,INTC,2006-08-24,18.559999465942383
+502572,INTC,2006-08-25,18.899999618530277
+502573,INTC,2006-08-28,19.3799991607666
+502574,INTC,2006-08-29,19.68000030517578
+502575,INTC,2006-08-30,19.84000015258789
+502576,INTC,2006-08-31,19.56999969482422
+502577,INTC,2006-09-01,19.8799991607666
+502578,INTC,2006-09-05,19.989999771118164
+502579,INTC,2006-09-06,19.309999465942383
+502580,INTC,2006-09-07,19.21999931335449
+502581,INTC,2006-09-08,19.450000762939453
+502582,INTC,2006-09-11,19.399999618530277
+502583,INTC,2006-09-12,19.75
+502584,INTC,2006-09-13,19.82999992370605
+502585,INTC,2006-09-14,19.780000686645508
+502586,INTC,2006-09-15,19.51000022888184
+502587,INTC,2006-09-18,19.649999618530277
+502588,INTC,2006-09-19,19.420000076293945
+502589,INTC,2006-09-20,19.489999771118164
+502590,INTC,2006-09-21,19.190000534057617
+502591,INTC,2006-09-22,19.06999969482422
+502592,INTC,2006-09-25,19.40999984741211
+502593,INTC,2006-09-26,19.959999084472656
+502594,INTC,2006-09-27,20.38999938964844
+502595,INTC,2006-09-28,20.770000457763672
+502596,INTC,2006-09-29,20.56999969482422
+502597,INTC,2006-10-02,20.440000534057617
+502598,INTC,2006-10-03,20.56999969482422
+502599,INTC,2006-10-04,20.81999969482422
+502600,INTC,2006-10-05,20.780000686645508
+502601,INTC,2006-10-06,20.6299991607666
+502602,INTC,2006-10-09,20.6200008392334
+502603,INTC,2006-10-10,20.88999938964844
+502604,INTC,2006-10-11,20.88999938964844
+502605,INTC,2006-10-12,21.489999771118164
+502606,INTC,2006-10-13,21.600000381469727
+502607,INTC,2006-10-16,21.61000061035156
+502608,INTC,2006-10-17,20.899999618530277
+502609,INTC,2006-10-18,21.11000061035156
+502610,INTC,2006-10-19,21.030000686645508
+502611,INTC,2006-10-20,21.32999992370605
+502612,INTC,2006-10-23,21.450000762939453
+502613,INTC,2006-10-24,21.6200008392334
+502614,INTC,2006-10-25,21.71999931335449
+502615,INTC,2006-10-26,21.770000457763672
+502616,INTC,2006-10-27,21.100000381469727
+502617,INTC,2006-10-30,21.26000022888184
+502618,INTC,2006-10-31,21.34000015258789
+502619,INTC,2006-11-01,21.020000457763672
+502620,INTC,2006-11-02,20.68000030517578
+502621,INTC,2006-11-03,20.51000022888184
+502622,INTC,2006-11-06,20.81999969482422
+502623,INTC,2006-11-07,20.799999237060547
+502624,INTC,2006-11-08,20.709999084472656
+502625,INTC,2006-11-09,20.420000076293945
+502626,INTC,2006-11-10,20.57999992370605
+502627,INTC,2006-11-13,21.0
+502628,INTC,2006-11-14,21.8799991607666
+502629,INTC,2006-11-15,22.31999969482422
+502630,INTC,2006-11-16,22.32999992370605
+502631,INTC,2006-11-17,22.100000381469727
+502632,INTC,2006-11-20,22.270000457763672
+502633,INTC,2006-11-21,21.56999969482422
+502634,INTC,2006-11-22,21.729999542236328
+502635,INTC,2006-11-24,21.59000015258789
+502636,INTC,2006-11-27,21.020000457763672
+502637,INTC,2006-11-28,20.979999542236328
+502638,INTC,2006-11-29,21.239999771118164
+502639,INTC,2006-11-30,21.399999618530277
+502640,INTC,2006-12-01,20.93000030517578
+502641,INTC,2006-12-04,21.21999931335449
+502642,INTC,2006-12-05,21.1200008392334
+502643,INTC,2006-12-06,20.899999618530277
+502644,INTC,2006-12-07,20.649999618530277
+502645,INTC,2006-12-08,20.68000030517578
+502646,INTC,2006-12-11,20.700000762939453
+502647,INTC,2006-12-12,20.729999542236328
+502648,INTC,2006-12-13,20.700000762939453
+502649,INTC,2006-12-14,20.770000457763672
+502650,INTC,2006-12-15,20.959999084472656
+502651,INTC,2006-12-18,20.84000015258789
+502652,INTC,2006-12-19,20.65999984741211
+502653,INTC,2006-12-20,20.600000381469727
+502654,INTC,2006-12-21,20.3700008392334
+502655,INTC,2006-12-22,20.07999992370605
+502656,INTC,2006-12-26,20.149999618530277
+502657,INTC,2006-12-27,20.399999618530277
+502658,INTC,2006-12-28,20.420000076293945
+502659,INTC,2006-12-29,20.25
+502660,INTC,2007-01-03,20.350000381469727
+502661,INTC,2007-01-04,21.170000076293945
+502662,INTC,2007-01-05,21.100000381469727
+502663,INTC,2007-01-08,21.01000022888184
+502664,INTC,2007-01-09,21.030000686645508
+502665,INTC,2007-01-10,21.520000457763672
+502666,INTC,2007-01-11,21.920000076293945
+502667,INTC,2007-01-12,22.1299991607666
+502668,INTC,2007-01-16,22.299999237060547
+502669,INTC,2007-01-17,21.040000915527344
+502670,INTC,2007-01-18,20.649999618530277
+502671,INTC,2007-01-19,20.81999969482422
+502672,INTC,2007-01-22,20.790000915527344
+502673,INTC,2007-01-23,20.549999237060547
+502674,INTC,2007-01-24,20.84000015258789
+502675,INTC,2007-01-25,20.600000381469727
+502676,INTC,2007-01-26,20.530000686645508
+502677,INTC,2007-01-29,20.88999938964844
+502678,INTC,2007-01-30,20.93000030517578
+502679,INTC,2007-01-31,20.959999084472656
+502680,INTC,2007-02-01,21.11000061035156
+502681,INTC,2007-02-02,21.229999542236328
+502682,INTC,2007-02-05,21.280000686645508
+502683,INTC,2007-02-06,21.309999465942383
+502684,INTC,2007-02-07,21.51000022888184
+502685,INTC,2007-02-08,21.36000061035156
+502686,INTC,2007-02-09,21.030000686645508
+502687,INTC,2007-02-12,20.799999237060547
+502688,INTC,2007-02-13,20.8700008392334
+502689,INTC,2007-02-14,21.13999938964844
+502690,INTC,2007-02-15,21.309999465942383
+502691,INTC,2007-02-16,21.229999542236328
+502692,INTC,2007-02-20,21.18000030517578
+502693,INTC,2007-02-21,20.8799991607666
+502694,INTC,2007-02-22,20.96999931335449
+502695,INTC,2007-02-23,20.76000022888184
+502696,INTC,2007-02-26,20.850000381469727
+502697,INTC,2007-02-27,20.030000686645508
+502698,INTC,2007-02-28,19.86000061035156
+502699,INTC,2007-03-01,19.59000015258789
+502700,INTC,2007-03-02,19.21999931335449
+502701,INTC,2007-03-05,19.11000061035156
+502702,INTC,2007-03-06,19.399999618530277
+502703,INTC,2007-03-07,19.1200008392334
+502704,INTC,2007-03-08,19.229999542236328
+502705,INTC,2007-03-09,19.100000381469727
+502706,INTC,2007-03-12,19.479999542236328
+502707,INTC,2007-03-13,19.1200008392334
+502708,INTC,2007-03-14,19.229999542236328
+502709,INTC,2007-03-15,19.13999938964844
+502710,INTC,2007-03-16,19.149999618530277
+502711,INTC,2007-03-19,19.11000061035156
+502712,INTC,2007-03-20,18.989999771118164
+502713,INTC,2007-03-21,19.34000015258789
+502714,INTC,2007-03-22,19.15999984741211
+502715,INTC,2007-03-23,19.270000457763672
+502716,INTC,2007-03-26,19.290000915527344
+502717,INTC,2007-03-27,19.059999465942383
+502718,INTC,2007-03-28,18.86000061035156
+502719,INTC,2007-03-29,19.09000015258789
+502720,INTC,2007-03-30,19.1299991607666
+502721,INTC,2007-04-02,19.1299991607666
+502722,INTC,2007-04-03,19.309999465942383
+502723,INTC,2007-04-04,19.3799991607666
+502724,INTC,2007-04-05,19.57999992370605
+502725,INTC,2007-04-09,20.100000381469727
+502726,INTC,2007-04-10,20.68000030517578
+502727,INTC,2007-04-11,20.46999931335449
+502728,INTC,2007-04-12,20.5
+502729,INTC,2007-04-13,20.459999084472656
+502730,INTC,2007-04-16,20.690000534057617
+502731,INTC,2007-04-17,20.979999542236328
+502732,INTC,2007-04-18,21.350000381469727
+502733,INTC,2007-04-19,21.809999465942383
+502734,INTC,2007-04-20,22.15999984741211
+502735,INTC,2007-04-23,21.90999984741211
+502736,INTC,2007-04-24,21.940000534057617
+502737,INTC,2007-04-25,22.26000022888184
+502738,INTC,2007-04-26,22.09000015258789
+502739,INTC,2007-04-27,21.8700008392334
+502740,INTC,2007-04-30,21.5
+502741,INTC,2007-05-01,21.799999237060547
+502742,INTC,2007-05-02,21.93000030517578
+502743,INTC,2007-05-03,21.739999771118164
+502744,INTC,2007-05-04,21.899999618530277
+502745,INTC,2007-05-07,21.959999084472656
+502746,INTC,2007-05-08,22.149999618530277
+502747,INTC,2007-05-09,22.46999931335449
+502748,INTC,2007-05-10,22.209999084472656
+502749,INTC,2007-05-11,22.280000686645508
+502750,INTC,2007-05-14,22.1200008392334
+502751,INTC,2007-05-15,22.01000022888184
+502752,INTC,2007-05-16,22.18000030517578
+502753,INTC,2007-05-17,22.229999542236328
+502754,INTC,2007-05-18,22.700000762939453
+502755,INTC,2007-05-21,22.6299991607666
+502756,INTC,2007-05-22,22.989999771118164
+502757,INTC,2007-05-23,22.670000076293945
+502758,INTC,2007-05-24,21.96999931335449
+502759,INTC,2007-05-25,22.15999984741211
+502760,INTC,2007-05-29,22.299999237060547
+502761,INTC,2007-05-30,22.07999992370605
+502762,INTC,2007-05-31,22.18000030517578
+502763,INTC,2007-06-01,22.36000061035156
+502764,INTC,2007-06-04,22.15999984741211
+502765,INTC,2007-06-05,21.959999084472656
+502766,INTC,2007-06-06,21.489999771118164
+502767,INTC,2007-06-07,21.309999465942383
+502768,INTC,2007-06-08,21.82999992370605
+502769,INTC,2007-06-11,21.93000030517578
+502770,INTC,2007-06-12,22.200000762939453
+502771,INTC,2007-06-13,22.670000076293945
+502772,INTC,2007-06-14,23.229999542236328
+502773,INTC,2007-06-15,24.239999771118164
+502774,INTC,2007-06-18,24.170000076293945
+502775,INTC,2007-06-19,24.100000381469727
+502776,INTC,2007-06-20,23.940000534057617
+502777,INTC,2007-06-21,24.290000915527344
+502778,INTC,2007-06-22,23.700000762939453
+502779,INTC,2007-06-25,23.479999542236328
+502780,INTC,2007-06-26,23.3799991607666
+502781,INTC,2007-06-27,23.790000915527344
+502782,INTC,2007-06-28,23.920000076293945
+502783,INTC,2007-06-29,23.739999771118164
+502784,INTC,2007-07-02,24.270000457763672
+502785,INTC,2007-07-03,24.59000015258789
+502786,INTC,2007-07-05,24.600000381469727
+502787,INTC,2007-07-06,24.68000030517578
+502788,INTC,2007-07-09,24.959999084472656
+502789,INTC,2007-07-10,24.96999931335449
+502790,INTC,2007-07-11,24.56999969482422
+502791,INTC,2007-07-12,26.0
+502792,INTC,2007-07-13,25.96999931335449
+502793,INTC,2007-07-16,25.950000762939453
+502794,INTC,2007-07-17,26.32999992370605
+502795,INTC,2007-07-18,25.059999465942383
+502796,INTC,2007-07-19,25.26000022888184
+502797,INTC,2007-07-20,24.549999237060547
+502798,INTC,2007-07-23,24.71999931335449
+502799,INTC,2007-07-24,24.530000686645508
+502800,INTC,2007-07-25,24.5
+502801,INTC,2007-07-26,24.0
+502802,INTC,2007-07-27,23.540000915527344
+502803,INTC,2007-07-30,23.850000381469727
+502804,INTC,2007-07-31,23.6200008392334
+502805,INTC,2007-08-01,23.799999237060547
+502806,INTC,2007-08-02,24.299999237060547
+502807,INTC,2007-08-03,23.90999984741211
+502808,INTC,2007-08-06,24.1299991607666
+502809,INTC,2007-08-07,24.1299991607666
+502810,INTC,2007-08-08,24.68000030517578
+502811,INTC,2007-08-09,23.920000076293945
+502812,INTC,2007-08-10,23.979999542236328
+502813,INTC,2007-08-13,24.020000457763672
+502814,INTC,2007-08-14,23.799999237060547
+502815,INTC,2007-08-15,23.21999931335449
+502816,INTC,2007-08-16,23.100000381469727
+502817,INTC,2007-08-17,23.700000762939453
+502818,INTC,2007-08-20,24.11000061035156
+502819,INTC,2007-08-21,23.88999938964844
+502820,INTC,2007-08-22,24.149999618530277
+502821,INTC,2007-08-23,24.229999542236328
+502822,INTC,2007-08-24,24.790000915527344
+502823,INTC,2007-08-27,24.450000762939453
+502824,INTC,2007-08-28,23.959999084472656
+502825,INTC,2007-08-29,25.09000015258789
+502826,INTC,2007-08-30,25.280000686645508
+502827,INTC,2007-08-31,25.75
+502828,INTC,2007-09-04,26.18000030517578
+502829,INTC,2007-09-05,25.989999771118164
+502830,INTC,2007-09-06,26.149999618530277
+502831,INTC,2007-09-07,25.46999931335449
+502832,INTC,2007-09-10,25.350000381469727
+502833,INTC,2007-09-11,25.65999984741211
+502834,INTC,2007-09-12,25.459999084472656
+502835,INTC,2007-09-13,25.350000381469727
+502836,INTC,2007-09-14,24.93000030517578
+502837,INTC,2007-09-17,24.850000381469727
+502838,INTC,2007-09-18,25.40999984741211
+502839,INTC,2007-09-19,25.68000030517578
+502840,INTC,2007-09-20,25.809999465942383
+502841,INTC,2007-09-21,25.8700008392334
+502842,INTC,2007-09-24,25.979999542236328
+502843,INTC,2007-09-25,25.88999938964844
+502844,INTC,2007-09-26,25.90999984741211
+502845,INTC,2007-09-27,25.76000022888184
+502846,INTC,2007-09-28,25.86000061035156
+502847,INTC,2007-10-01,26.3700008392334
+502848,INTC,2007-10-02,26.3799991607666
+502849,INTC,2007-10-03,25.809999465942383
+502850,INTC,2007-10-04,25.600000381469727
+502851,INTC,2007-10-05,25.540000915527344
+502852,INTC,2007-10-08,25.65999984741211
+502853,INTC,2007-10-09,25.84000015258789
+502854,INTC,2007-10-10,25.8799991607666
+502855,INTC,2007-10-11,25.43000030517578
+502856,INTC,2007-10-12,25.549999237060547
+502857,INTC,2007-10-15,25.75
+502858,INTC,2007-10-16,25.479999542236328
+502859,INTC,2007-10-17,26.71999931335449
+502860,INTC,2007-10-18,26.96999931335449
+502861,INTC,2007-10-19,26.299999237060547
+502862,INTC,2007-10-22,26.63999938964844
+502863,INTC,2007-10-23,26.799999237060547
+502864,INTC,2007-10-24,26.01000022888184
+502865,INTC,2007-10-25,25.88999938964844
+502866,INTC,2007-10-26,25.940000534057617
+502867,INTC,2007-10-29,26.26000022888184
+502868,INTC,2007-10-30,26.270000457763672
+502869,INTC,2007-10-31,26.899999618530277
+502870,INTC,2007-11-01,26.5
+502871,INTC,2007-11-02,26.799999237060547
+502872,INTC,2007-11-05,26.84000015258789
+502873,INTC,2007-11-06,27.489999771118164
+502874,INTC,2007-11-07,26.899999618530277
+502875,INTC,2007-11-08,25.93000030517578
+502876,INTC,2007-11-09,25.149999618530277
+502877,INTC,2007-11-12,25.3700008392334
+502878,INTC,2007-11-13,26.13999938964844
+502879,INTC,2007-11-14,25.850000381469727
+502880,INTC,2007-11-15,25.530000686645508
+502881,INTC,2007-11-16,25.51000022888184
+502882,INTC,2007-11-19,25.170000076293945
+502883,INTC,2007-11-20,25.520000457763672
+502884,INTC,2007-11-21,24.6299991607666
+502885,INTC,2007-11-23,25.06999969482422
+502886,INTC,2007-11-26,24.3700008392334
+502887,INTC,2007-11-27,25.11000061035156
+502888,INTC,2007-11-28,26.190000534057617
+502889,INTC,2007-11-29,26.34000015258789
+502890,INTC,2007-11-30,26.07999992370605
+502891,INTC,2007-12-03,26.25
+502892,INTC,2007-12-04,26.309999465942383
+502893,INTC,2007-12-05,27.21999931335449
+502894,INTC,2007-12-06,27.979999542236328
+502895,INTC,2007-12-07,27.729999542236328
+502896,INTC,2007-12-10,27.780000686645508
+502897,INTC,2007-12-11,26.93000030517578
+502898,INTC,2007-12-12,27.280000686645508
+502899,INTC,2007-12-13,27.15999984741211
+502900,INTC,2007-12-14,26.290000915527344
+502901,INTC,2007-12-17,25.71999931335449
+502902,INTC,2007-12-18,25.90999984741211
+502903,INTC,2007-12-19,26.190000534057617
+502904,INTC,2007-12-20,26.40999984741211
+502905,INTC,2007-12-21,26.959999084472656
+502906,INTC,2007-12-24,27.309999465942383
+502907,INTC,2007-12-26,27.450000762939453
+502908,INTC,2007-12-27,26.82999992370605
+502909,INTC,2007-12-28,26.76000022888184
+502910,INTC,2007-12-31,26.65999984741211
+502911,INTC,2008-01-02,25.350000381469727
+502912,INTC,2008-01-03,24.670000076293945
+502913,INTC,2008-01-04,22.670000076293945
+502914,INTC,2008-01-07,22.8799991607666
+502915,INTC,2008-01-08,22.26000022888184
+502916,INTC,2008-01-09,22.75
+502917,INTC,2008-01-10,22.540000915527344
+502918,INTC,2008-01-11,21.989999771118164
+502919,INTC,2008-01-14,23.07999992370605
+502920,INTC,2008-01-15,22.690000534057617
+502921,INTC,2008-01-16,19.8799991607666
+502922,INTC,2008-01-17,19.32999992370605
+502923,INTC,2008-01-18,19.0
+502924,INTC,2008-01-22,18.61000061035156
+502925,INTC,2008-01-23,19.979999542236328
+502926,INTC,2008-01-24,20.690000534057617
+502927,INTC,2008-01-25,20.0
+502928,INTC,2008-01-28,20.290000915527344
+502929,INTC,2008-01-29,20.5
+502930,INTC,2008-01-30,20.690000534057617
+502931,INTC,2008-01-31,21.100000381469727
+502932,INTC,2008-02-01,21.770000457763672
+502933,INTC,2008-02-04,21.200000762939453
+502934,INTC,2008-02-05,20.1200008392334
+502935,INTC,2008-02-06,19.920000076293945
+502936,INTC,2008-02-07,20.049999237060547
+502937,INTC,2008-02-08,20.270000457763672
+502938,INTC,2008-02-11,20.68000030517578
+502939,INTC,2008-02-12,20.899999618530277
+502940,INTC,2008-02-13,21.209999084472656
+502941,INTC,2008-02-14,20.459999084472656
+502942,INTC,2008-02-15,20.11000061035156
+502943,INTC,2008-02-19,20.15999984741211
+502944,INTC,2008-02-20,20.3799991607666
+502945,INTC,2008-02-21,20.299999237060547
+502946,INTC,2008-02-22,19.81999969482422
+502947,INTC,2008-02-25,19.940000534057617
+502948,INTC,2008-02-26,20.690000534057617
+502949,INTC,2008-02-27,20.770000457763672
+502950,INTC,2008-02-28,20.489999771118164
+502951,INTC,2008-02-29,19.96999931335449
+502952,INTC,2008-03-03,20.01000022888184
+502953,INTC,2008-03-04,20.0
+502954,INTC,2008-03-05,20.200000762939453
+502955,INTC,2008-03-06,19.8700008392334
+502956,INTC,2008-03-07,20.06999969482422
+502957,INTC,2008-03-10,20.1200008392334
+502958,INTC,2008-03-11,21.200000762939453
+502959,INTC,2008-03-12,21.1200008392334
+502960,INTC,2008-03-13,21.280000686645508
+502961,INTC,2008-03-14,20.65999984741211
+502962,INTC,2008-03-17,20.850000381469727
+502963,INTC,2008-03-18,21.75
+502964,INTC,2008-03-19,21.09000015258789
+502965,INTC,2008-03-20,21.75
+502966,INTC,2008-03-24,22.1299991607666
+502967,INTC,2008-03-25,22.270000457763672
+502968,INTC,2008-03-26,21.86000061035156
+502969,INTC,2008-03-27,21.09000015258789
+502970,INTC,2008-03-28,20.790000915527344
+502971,INTC,2008-03-31,21.18000030517578
+502972,INTC,2008-04-01,21.96999931335449
+502973,INTC,2008-04-02,21.850000381469727
+502974,INTC,2008-04-03,21.93000030517578
+502975,INTC,2008-04-04,21.8700008392334
+502976,INTC,2008-04-07,21.75
+502977,INTC,2008-04-08,21.07999992370605
+502978,INTC,2008-04-09,21.420000076293945
+502979,INTC,2008-04-10,22.07999992370605
+502980,INTC,2008-04-11,21.239999771118164
+502981,INTC,2008-04-14,20.690000534057617
+502982,INTC,2008-04-15,20.90999984741211
+502983,INTC,2008-04-16,22.1299991607666
+502984,INTC,2008-04-17,22.11000061035156
+502985,INTC,2008-04-18,22.549999237060547
+502986,INTC,2008-04-21,22.459999084472656
+502987,INTC,2008-04-22,21.989999771118164
+502988,INTC,2008-04-23,22.559999465942383
+502989,INTC,2008-04-24,22.690000534057617
+502990,INTC,2008-04-25,22.559999465942383
+502991,INTC,2008-04-28,22.709999084472656
+502992,INTC,2008-04-29,22.6200008392334
+502993,INTC,2008-04-30,22.26000022888184
+502994,INTC,2008-05-01,23.290000915527344
+502995,INTC,2008-05-02,23.57999992370605
+502996,INTC,2008-05-05,23.25
+502997,INTC,2008-05-06,23.57999992370605
+502998,INTC,2008-05-07,23.170000076293945
+502999,INTC,2008-05-08,23.399999618530277
+503000,INTC,2008-05-09,23.3700008392334
+503001,INTC,2008-05-12,23.63999938964844
+503002,INTC,2008-05-13,23.76000022888184
+503003,INTC,2008-05-14,23.84000015258789
+503004,INTC,2008-05-15,24.96999931335449
+503005,INTC,2008-05-16,25.0
+503006,INTC,2008-05-19,24.8799991607666
+503007,INTC,2008-05-20,24.09000015258789
+503008,INTC,2008-05-21,23.65999984741211
+503009,INTC,2008-05-22,23.8799991607666
+503010,INTC,2008-05-23,23.40999984741211
+503011,INTC,2008-05-27,23.600000381469727
+503012,INTC,2008-05-28,23.46999931335449
+503013,INTC,2008-05-29,23.13999938964844
+503014,INTC,2008-05-30,23.18000030517578
+503015,INTC,2008-06-02,23.200000762939453
+503016,INTC,2008-06-03,22.940000534057617
+503017,INTC,2008-06-04,23.479999542236328
+503018,INTC,2008-06-05,23.8700008392334
+503019,INTC,2008-06-06,22.899999618530277
+503020,INTC,2008-06-09,22.76000022888184
+503021,INTC,2008-06-10,22.68000030517578
+503022,INTC,2008-06-11,21.809999465942383
+503023,INTC,2008-06-12,22.049999237060547
+503024,INTC,2008-06-13,22.65999984741211
+503025,INTC,2008-06-16,22.86000061035156
+503026,INTC,2008-06-17,22.57999992370605
+503027,INTC,2008-06-18,22.280000686645508
+503028,INTC,2008-06-19,22.850000381469727
+503029,INTC,2008-06-20,22.3700008392334
+503030,INTC,2008-06-23,22.36000061035156
+503031,INTC,2008-06-24,22.40999984741211
+503032,INTC,2008-06-25,22.649999618530277
+503033,INTC,2008-06-26,21.59000015258789
+503034,INTC,2008-06-27,21.489999771118164
+503035,INTC,2008-06-30,21.479999542236328
+503036,INTC,2008-07-01,21.56999969482422
+503037,INTC,2008-07-02,20.93000030517578
+503038,INTC,2008-07-03,20.65999984741211
+503039,INTC,2008-07-07,20.709999084472656
+503040,INTC,2008-07-08,20.920000076293945
+503041,INTC,2008-07-09,19.809999465942383
+503042,INTC,2008-07-10,20.6200008392334
+503043,INTC,2008-07-11,20.63999938964844
+503044,INTC,2008-07-14,20.46999931335449
+503045,INTC,2008-07-15,20.709999084472656
+503046,INTC,2008-07-16,20.90999984741211
+503047,INTC,2008-07-17,21.989999771118164
+503048,INTC,2008-07-18,22.09000015258789
+503049,INTC,2008-07-21,22.09000015258789
+503050,INTC,2008-07-22,22.09000015258789
+503051,INTC,2008-07-23,22.299999237060547
+503052,INTC,2008-07-24,21.670000076293945
+503053,INTC,2008-07-25,22.01000022888184
+503054,INTC,2008-07-28,21.670000076293945
+503055,INTC,2008-07-29,22.229999542236328
+503056,INTC,2008-07-30,22.229999542236328
+503057,INTC,2008-07-31,22.190000534057617
+503058,INTC,2008-08-01,22.350000381469727
+503059,INTC,2008-08-04,22.520000457763672
+503060,INTC,2008-08-05,23.020000457763672
+503061,INTC,2008-08-06,22.799999237060547
+503062,INTC,2008-08-07,23.670000076293945
+503063,INTC,2008-08-08,24.229999542236328
+503064,INTC,2008-08-11,24.3799991607666
+503065,INTC,2008-08-12,24.520000457763672
+503066,INTC,2008-08-13,24.1200008392334
+503067,INTC,2008-08-14,24.36000061035156
+503068,INTC,2008-08-15,24.26000022888184
+503069,INTC,2008-08-18,24.01000022888184
+503070,INTC,2008-08-19,23.59000015258789
+503071,INTC,2008-08-20,23.38999938964844
+503072,INTC,2008-08-21,23.049999237060547
+503073,INTC,2008-08-22,23.489999771118164
+503074,INTC,2008-08-25,22.96999931335449
+503075,INTC,2008-08-26,23.149999618530277
+503076,INTC,2008-08-27,23.40999984741211
+503077,INTC,2008-08-28,23.59000015258789
+503078,INTC,2008-08-29,22.8700008392334
+503079,INTC,2008-09-02,22.57999992370605
+503080,INTC,2008-09-03,21.540000915527344
+503081,INTC,2008-09-04,20.520000457763672
+503082,INTC,2008-09-05,20.61000061035156
+503083,INTC,2008-09-08,20.96999931335449
+503084,INTC,2008-09-09,20.32999992370605
+503085,INTC,2008-09-10,20.15999984741211
+503086,INTC,2008-09-11,20.190000534057617
+503087,INTC,2008-09-12,20.15999984741211
+503088,INTC,2008-09-15,19.36000061035156
+503089,INTC,2008-09-16,19.479999542236328
+503090,INTC,2008-09-17,18.549999237060547
+503091,INTC,2008-09-18,19.26000022888184
+503092,INTC,2008-09-19,19.229999542236328
+503093,INTC,2008-09-22,18.5
+503094,INTC,2008-09-23,18.6299991607666
+503095,INTC,2008-09-24,18.700000762939453
+503096,INTC,2008-09-25,18.56999969482422
+503097,INTC,2008-09-26,19.200000762939453
+503098,INTC,2008-09-29,17.270000457763672
+503099,INTC,2008-09-30,18.729999542236328
+503100,INTC,2008-10-01,18.520000457763672
+503101,INTC,2008-10-02,17.200000762939453
+503102,INTC,2008-10-03,17.309999465942383
+503103,INTC,2008-10-06,16.93000030517578
+503104,INTC,2008-10-07,16.020000457763672
+503105,INTC,2008-10-08,16.25
+503106,INTC,2008-10-09,15.600000381469728
+503107,INTC,2008-10-10,15.1899995803833
+503108,INTC,2008-10-13,16.989999771118164
+503109,INTC,2008-10-14,15.93000030517578
+503110,INTC,2008-10-15,14.989999771118164
+503111,INTC,2008-10-16,15.880000114440918
+503112,INTC,2008-10-17,15.5
+503113,INTC,2008-10-20,16.040000915527344
+503114,INTC,2008-10-21,15.25
+503115,INTC,2008-10-22,14.579999923706056
+503116,INTC,2008-10-23,14.510000228881836
+503117,INTC,2008-10-24,14.279999732971191
+503118,INTC,2008-10-27,14.25
+503119,INTC,2008-10-28,15.859999656677246
+503120,INTC,2008-10-29,14.9399995803833
+503121,INTC,2008-10-30,16.170000076293945
+503122,INTC,2008-10-31,16.030000686645508
+503123,INTC,2008-11-03,15.640000343322754
+503124,INTC,2008-11-04,16.260000228881836
+503125,INTC,2008-11-05,15.0600004196167
+503126,INTC,2008-11-06,13.869999885559082
+503127,INTC,2008-11-07,14.630000114440918
+503128,INTC,2008-11-10,14.350000381469728
+503129,INTC,2008-11-11,13.93000030517578
+503130,INTC,2008-11-12,13.520000457763672
+503131,INTC,2008-11-13,14.43000030517578
+503132,INTC,2008-11-14,13.31999969482422
+503133,INTC,2008-11-17,13.0
+503134,INTC,2008-11-18,13.109999656677246
+503135,INTC,2008-11-19,12.489999771118164
+503136,INTC,2008-11-20,12.229999542236328
+503137,INTC,2008-11-21,13.109999656677246
+503138,INTC,2008-11-24,13.5600004196167
+503139,INTC,2008-11-25,13.130000114440918
+503140,INTC,2008-11-26,13.970000267028809
+503141,INTC,2008-11-28,13.800000190734863
+503142,INTC,2008-12-01,12.5600004196167
+503143,INTC,2008-12-02,13.279999732971191
+503144,INTC,2008-12-03,13.65999984741211
+503145,INTC,2008-12-04,12.770000457763672
+503146,INTC,2008-12-05,13.289999961853027
+503147,INTC,2008-12-08,13.9399995803833
+503148,INTC,2008-12-09,14.300000190734863
+503149,INTC,2008-12-10,14.270000457763672
+503150,INTC,2008-12-11,14.010000228881836
+503151,INTC,2008-12-12,14.75
+503152,INTC,2008-12-15,14.59000015258789
+503153,INTC,2008-12-16,15.640000343322754
+503154,INTC,2008-12-17,15.260000228881836
+503155,INTC,2008-12-18,14.260000228881836
+503156,INTC,2008-12-19,14.4399995803833
+503157,INTC,2008-12-22,14.34000015258789
+503158,INTC,2008-12-23,14.06999969482422
+503159,INTC,2008-12-24,14.229999542236328
+503160,INTC,2008-12-26,14.18000030517578
+503161,INTC,2008-12-29,14.130000114440918
+503162,INTC,2008-12-30,14.6899995803833
+503163,INTC,2008-12-31,14.65999984741211
+503164,INTC,2009-01-02,15.199999809265137
+503165,INTC,2009-01-05,14.90999984741211
+503166,INTC,2009-01-06,15.369999885559082
+503167,INTC,2009-01-07,14.4399995803833
+503168,INTC,2009-01-08,14.550000190734863
+503169,INTC,2009-01-09,14.149999618530272
+503170,INTC,2009-01-12,13.789999961853027
+503171,INTC,2009-01-13,13.670000076293944
+503172,INTC,2009-01-14,13.079999923706056
+503173,INTC,2009-01-15,13.289999961853027
+503174,INTC,2009-01-16,13.739999771118164
+503175,INTC,2009-01-20,12.859999656677246
+503176,INTC,2009-01-21,13.260000228881836
+503177,INTC,2009-01-22,12.81999969482422
+503178,INTC,2009-01-23,13.119999885559082
+503179,INTC,2009-01-26,13.380000114440918
+503180,INTC,2009-01-27,13.8100004196167
+503181,INTC,2009-01-28,14.010000228881836
+503182,INTC,2009-01-29,13.369999885559082
+503183,INTC,2009-01-30,12.899999618530272
+503184,INTC,2009-02-02,13.630000114440918
+503185,INTC,2009-02-03,13.729999542236328
+503186,INTC,2009-02-04,13.880000114440918
+503187,INTC,2009-02-05,14.25
+503188,INTC,2009-02-06,14.729999542236328
+503189,INTC,2009-02-09,14.90999984741211
+503190,INTC,2009-02-10,14.079999923706056
+503191,INTC,2009-02-11,14.079999923706056
+503192,INTC,2009-02-12,14.0
+503193,INTC,2009-02-13,13.880000114440918
+503194,INTC,2009-02-17,13.210000038146973
+503195,INTC,2009-02-18,13.359999656677246
+503196,INTC,2009-02-19,12.68000030517578
+503197,INTC,2009-02-20,12.779999732971191
+503198,INTC,2009-02-23,12.079999923706056
+503199,INTC,2009-02-24,12.729999542236328
+503200,INTC,2009-02-25,13.029999732971191
+503201,INTC,2009-02-26,12.710000038146973
+503202,INTC,2009-02-27,12.739999771118164
+503203,INTC,2009-03-02,12.3100004196167
+503204,INTC,2009-03-03,12.279999732971191
+503205,INTC,2009-03-04,12.760000228881836
+503206,INTC,2009-03-05,12.3100004196167
+503207,INTC,2009-03-06,12.40999984741211
+503208,INTC,2009-03-09,12.550000190734863
+503209,INTC,2009-03-10,13.920000076293944
+503210,INTC,2009-03-11,13.960000038146973
+503211,INTC,2009-03-12,14.520000457763672
+503212,INTC,2009-03-13,14.699999809265137
+503213,INTC,2009-03-16,14.25
+503214,INTC,2009-03-17,14.899999618530272
+503215,INTC,2009-03-18,15.239999771118164
+503216,INTC,2009-03-19,15.149999618530272
+503217,INTC,2009-03-20,14.649999618530272
+503218,INTC,2009-03-23,15.520000457763672
+503219,INTC,2009-03-24,15.0
+503220,INTC,2009-03-25,14.9399995803833
+503221,INTC,2009-03-26,15.81999969482422
+503222,INTC,2009-03-27,15.420000076293944
+503223,INTC,2009-03-30,14.720000267028809
+503224,INTC,2009-03-31,15.029999732971191
+503225,INTC,2009-04-01,15.029999732971191
+503226,INTC,2009-04-02,15.699999809265137
+503227,INTC,2009-04-03,15.949999809265137
+503228,INTC,2009-04-06,15.859999656677246
+503229,INTC,2009-04-07,15.449999809265137
+503230,INTC,2009-04-08,15.270000457763672
+503231,INTC,2009-04-09,15.979999542236328
+503232,INTC,2009-04-13,15.979999542236328
+503233,INTC,2009-04-14,16.010000228881836
+503234,INTC,2009-04-15,15.619999885559082
+503235,INTC,2009-04-16,15.890000343322754
+503236,INTC,2009-04-17,15.600000381469728
+503237,INTC,2009-04-20,15.0
+503238,INTC,2009-04-21,15.359999656677246
+503239,INTC,2009-04-22,15.670000076293944
+503240,INTC,2009-04-23,15.529999732971191
+503241,INTC,2009-04-24,15.619999885559082
+503242,INTC,2009-04-27,15.279999732971191
+503243,INTC,2009-04-28,15.050000190734863
+503244,INTC,2009-04-29,15.350000381469728
+503245,INTC,2009-04-30,15.779999732971191
+503246,INTC,2009-05-01,15.8100004196167
+503247,INTC,2009-05-04,16.65999984741211
+503248,INTC,2009-05-05,16.15999984741211
+503249,INTC,2009-05-06,16.1200008392334
+503250,INTC,2009-05-07,15.770000457763672
+503251,INTC,2009-05-08,15.289999961853027
+503252,INTC,2009-05-11,15.369999885559082
+503253,INTC,2009-05-12,15.210000038146973
+503254,INTC,2009-05-13,15.130000114440918
+503255,INTC,2009-05-14,15.539999961853027
+503256,INTC,2009-05-15,15.1899995803833
+503257,INTC,2009-05-18,15.520000457763672
+503258,INTC,2009-05-19,15.649999618530272
+503259,INTC,2009-05-20,15.579999923706056
+503260,INTC,2009-05-21,15.18000030517578
+503261,INTC,2009-05-22,15.050000190734863
+503262,INTC,2009-05-26,15.479999542236328
+503263,INTC,2009-05-27,15.460000038146973
+503264,INTC,2009-05-28,15.720000267028809
+503265,INTC,2009-05-29,15.720000267028809
+503266,INTC,2009-06-01,16.5
+503267,INTC,2009-06-02,16.190000534057617
+503268,INTC,2009-06-03,15.9399995803833
+503269,INTC,2009-06-04,16.1299991607666
+503270,INTC,2009-06-05,15.920000076293944
+503271,INTC,2009-06-08,15.920000076293944
+503272,INTC,2009-06-09,16.420000076293945
+503273,INTC,2009-06-10,16.459999084472656
+503274,INTC,2009-06-11,16.350000381469727
+503275,INTC,2009-06-12,16.309999465942383
+503276,INTC,2009-06-15,15.979999542236328
+503277,INTC,2009-06-16,15.859999656677246
+503278,INTC,2009-06-17,16.139999389648438
+503279,INTC,2009-06-18,15.869999885559082
+503280,INTC,2009-06-19,16.010000228881836
+503281,INTC,2009-06-22,15.68000030517578
+503282,INTC,2009-06-23,15.8100004196167
+503283,INTC,2009-06-24,16.100000381469727
+503284,INTC,2009-06-25,16.309999465942383
+503285,INTC,2009-06-26,16.290000915527344
+503286,INTC,2009-06-29,16.3799991607666
+503287,INTC,2009-06-30,16.549999237060547
+503288,INTC,2009-07-01,17.040000915527344
+503289,INTC,2009-07-02,16.719999313354492
+503290,INTC,2009-07-06,16.540000915527344
+503291,INTC,2009-07-07,16.25
+503292,INTC,2009-07-08,15.9399995803833
+503293,INTC,2009-07-09,16.020000457763672
+503294,INTC,2009-07-10,16.040000915527344
+503295,INTC,2009-07-13,16.489999771118164
+503296,INTC,2009-07-14,16.829999923706055
+503297,INTC,2009-07-15,18.049999237060547
+503298,INTC,2009-07-16,18.5
+503299,INTC,2009-07-17,18.790000915527344
+503300,INTC,2009-07-20,18.899999618530277
+503301,INTC,2009-07-21,18.899999618530277
+503302,INTC,2009-07-22,19.13999938964844
+503303,INTC,2009-07-23,19.479999542236328
+503304,INTC,2009-07-24,19.36000061035156
+503305,INTC,2009-07-27,19.46999931335449
+503306,INTC,2009-07-28,19.3700008392334
+503307,INTC,2009-07-29,19.399999618530277
+503308,INTC,2009-07-30,19.32999992370605
+503309,INTC,2009-07-31,19.25
+503310,INTC,2009-08-03,19.3700008392334
+503311,INTC,2009-08-04,19.31999969482422
+503312,INTC,2009-08-05,18.86000061035156
+503313,INTC,2009-08-06,18.700000762939453
+503314,INTC,2009-08-07,18.5
+503315,INTC,2009-08-10,18.76000022888184
+503316,INTC,2009-08-11,18.63999938964844
+503317,INTC,2009-08-12,18.809999465942383
+503318,INTC,2009-08-13,19.049999237060547
+503319,INTC,2009-08-14,18.770000457763672
+503320,INTC,2009-08-17,18.450000762939453
+503321,INTC,2009-08-18,18.770000457763672
+503322,INTC,2009-08-19,18.799999237060547
+503323,INTC,2009-08-20,18.709999084472656
+503324,INTC,2009-08-21,18.88999938964844
+503325,INTC,2009-08-24,18.76000022888184
+503326,INTC,2009-08-25,19.100000381469727
+503327,INTC,2009-08-26,19.43000030517578
+503328,INTC,2009-08-27,19.46999931335449
+503329,INTC,2009-08-28,20.25
+503330,INTC,2009-08-31,20.31999969482422
+503331,INTC,2009-09-01,19.71999931335449
+503332,INTC,2009-09-02,19.46999931335449
+503333,INTC,2009-09-03,19.420000076293945
+503334,INTC,2009-09-04,19.63999938964844
+503335,INTC,2009-09-08,19.799999237060547
+503336,INTC,2009-09-09,19.93000030517578
+503337,INTC,2009-09-10,19.76000022888184
+503338,INTC,2009-09-11,19.51000022888184
+503339,INTC,2009-09-14,19.36000061035156
+503340,INTC,2009-09-15,19.549999237060547
+503341,INTC,2009-09-16,19.649999618530277
+503342,INTC,2009-09-17,19.40999984741211
+503343,INTC,2009-09-18,19.559999465942383
+503344,INTC,2009-09-21,19.540000915527344
+503345,INTC,2009-09-22,19.530000686645508
+503346,INTC,2009-09-23,19.8799991607666
+503347,INTC,2009-09-24,19.540000915527344
+503348,INTC,2009-09-25,19.3700008392334
+503349,INTC,2009-09-28,19.739999771118164
+503350,INTC,2009-09-29,19.479999542236328
+503351,INTC,2009-09-30,19.56999969482422
+503352,INTC,2009-10-01,18.899999618530277
+503353,INTC,2009-10-02,18.96999931335449
+503354,INTC,2009-10-05,19.100000381469727
+503355,INTC,2009-10-06,19.6299991607666
+503356,INTC,2009-10-07,19.75
+503357,INTC,2009-10-08,19.8799991607666
+503358,INTC,2009-10-09,20.170000076293945
+503359,INTC,2009-10-12,20.399999618530277
+503360,INTC,2009-10-13,20.489999771118164
+503361,INTC,2009-10-14,20.82999992370605
+503362,INTC,2009-10-15,20.670000076293945
+503363,INTC,2009-10-16,20.18000030517578
+503364,INTC,2009-10-19,20.40999984741211
+503365,INTC,2009-10-20,20.18000030517578
+503366,INTC,2009-10-21,19.86000061035156
+503367,INTC,2009-10-22,20.1200008392334
+503368,INTC,2009-10-23,19.780000686645508
+503369,INTC,2009-10-26,19.82999992370605
+503370,INTC,2009-10-27,19.739999771118164
+503371,INTC,2009-10-28,19.030000686645508
+503372,INTC,2009-10-29,19.21999931335449
+503373,INTC,2009-10-30,19.11000061035156
+503374,INTC,2009-11-02,19.01000022888184
+503375,INTC,2009-11-03,18.5
+503376,INTC,2009-11-04,18.59000015258789
+503377,INTC,2009-11-05,18.88999938964844
+503378,INTC,2009-11-06,18.93000030517578
+503379,INTC,2009-11-09,19.459999084472656
+503380,INTC,2009-11-10,19.5
+503381,INTC,2009-11-11,19.84000015258789
+503382,INTC,2009-11-12,19.68000030517578
+503383,INTC,2009-11-13,19.81999969482422
+503384,INTC,2009-11-16,20.229999542236328
+503385,INTC,2009-11-17,20.31999969482422
+503386,INTC,2009-11-18,20.1200008392334
+503387,INTC,2009-11-19,19.299999237060547
+503388,INTC,2009-11-20,19.239999771118164
+503389,INTC,2009-11-23,19.399999618530277
+503390,INTC,2009-11-24,19.38999938964844
+503391,INTC,2009-11-25,19.34000015258789
+503392,INTC,2009-11-27,19.11000061035156
+503393,INTC,2009-11-30,19.200000762939453
+503394,INTC,2009-12-01,19.65999984741211
+503395,INTC,2009-12-02,19.71999931335449
+503396,INTC,2009-12-03,19.8700008392334
+503397,INTC,2009-12-04,20.459999084472656
+503398,INTC,2009-12-07,20.3700008392334
+503399,INTC,2009-12-08,19.989999771118164
+503400,INTC,2009-12-09,20.01000022888184
+503401,INTC,2009-12-10,20.149999618530277
+503402,INTC,2009-12-11,19.899999618530277
+503403,INTC,2009-12-14,19.979999542236328
+503404,INTC,2009-12-15,19.799999237060547
+503405,INTC,2009-12-16,19.3799991607666
+503406,INTC,2009-12-17,19.06999969482422
+503407,INTC,2009-12-18,19.6299991607666
+503408,INTC,2009-12-21,20.09000015258789
+503409,INTC,2009-12-22,20.040000915527344
+503410,INTC,2009-12-23,20.100000381469727
+503411,INTC,2009-12-24,20.32999992370605
+503412,INTC,2009-12-28,20.299999237060547
+503413,INTC,2009-12-29,20.399999618530277
+503414,INTC,2009-12-30,20.59000015258789
+503415,INTC,2009-12-31,20.399999618530277
+503416,INTC,2010-01-04,20.8799991607666
+503417,INTC,2010-01-05,20.8700008392334
+503418,INTC,2010-01-06,20.799999237060547
+503419,INTC,2010-01-07,20.600000381469727
+503420,INTC,2010-01-08,20.82999992370605
+503421,INTC,2010-01-11,20.950000762939453
+503422,INTC,2010-01-12,20.61000061035156
+503423,INTC,2010-01-13,20.959999084472656
+503424,INTC,2010-01-14,21.479999542236328
+503425,INTC,2010-01-15,20.799999237060547
+503426,INTC,2010-01-19,21.049999237060547
+503427,INTC,2010-01-20,21.07999992370605
+503428,INTC,2010-01-21,20.84000015258789
+503429,INTC,2010-01-22,19.90999984741211
+503430,INTC,2010-01-25,20.31999969482422
+503431,INTC,2010-01-26,20.0
+503432,INTC,2010-01-27,20.239999771118164
+503433,INTC,2010-01-28,19.920000076293945
+503434,INTC,2010-01-29,19.399999618530277
+503435,INTC,2010-02-01,19.61000061035156
+503436,INTC,2010-02-02,19.90999984741211
+503437,INTC,2010-02-03,19.68000030517578
+503438,INTC,2010-02-04,19.020000457763672
+503439,INTC,2010-02-05,19.46999931335449
+503440,INTC,2010-02-08,19.350000381469727
+503441,INTC,2010-02-09,19.649999618530277
+503442,INTC,2010-02-10,19.690000534057617
+503443,INTC,2010-02-11,20.059999465942383
+503444,INTC,2010-02-12,20.43000030517578
+503445,INTC,2010-02-16,20.71999931335449
+503446,INTC,2010-02-17,20.65999984741211
+503447,INTC,2010-02-18,20.84000015258789
+503448,INTC,2010-02-19,20.81999969482422
+503449,INTC,2010-02-22,20.8700008392334
+503450,INTC,2010-02-23,20.38999938964844
+503451,INTC,2010-02-24,20.700000762939453
+503452,INTC,2010-02-25,20.6299991607666
+503453,INTC,2010-02-26,20.530000686645508
+503454,INTC,2010-03-01,20.8700008392334
+503455,INTC,2010-03-02,20.700000762939453
+503456,INTC,2010-03-03,20.520000457763672
+503457,INTC,2010-03-04,20.530000686645508
+503458,INTC,2010-03-05,20.790000915527344
+503459,INTC,2010-03-08,20.770000457763672
+503460,INTC,2010-03-09,20.940000534057617
+503461,INTC,2010-03-10,21.190000534057617
+503462,INTC,2010-03-11,21.25
+503463,INTC,2010-03-12,21.270000457763672
+503464,INTC,2010-03-15,21.170000076293945
+503465,INTC,2010-03-16,22.01000022888184
+503466,INTC,2010-03-17,22.239999771118164
+503467,INTC,2010-03-18,22.200000762939453
+503468,INTC,2010-03-19,21.989999771118164
+503469,INTC,2010-03-22,22.239999771118164
+503470,INTC,2010-03-23,22.670000076293945
+503471,INTC,2010-03-24,22.43000030517578
+503472,INTC,2010-03-25,22.350000381469727
+503473,INTC,2010-03-26,22.239999771118164
+503474,INTC,2010-03-29,22.32999992370605
+503475,INTC,2010-03-30,22.34000015258789
+503476,INTC,2010-03-31,22.290000915527344
+503477,INTC,2010-04-01,22.38999938964844
+503478,INTC,2010-04-05,22.59000015258789
+503479,INTC,2010-04-06,22.399999618530277
+503480,INTC,2010-04-07,22.450000762939453
+503481,INTC,2010-04-08,22.309999465942383
+503482,INTC,2010-04-09,22.549999237060547
+503483,INTC,2010-04-12,22.540000915527344
+503484,INTC,2010-04-13,22.770000457763672
+503485,INTC,2010-04-14,23.520000457763672
+503486,INTC,2010-04-15,24.21999931335449
+503487,INTC,2010-04-16,23.920000076293945
+503488,INTC,2010-04-19,24.0
+503489,INTC,2010-04-20,24.1200008392334
+503490,INTC,2010-04-21,23.799999237060547
+503491,INTC,2010-04-22,23.989999771118164
+503492,INTC,2010-04-23,24.040000915527344
+503493,INTC,2010-04-26,23.81999969482422
+503494,INTC,2010-04-27,23.350000381469727
+503495,INTC,2010-04-28,23.26000022888184
+503496,INTC,2010-04-29,23.489999771118164
+503497,INTC,2010-04-30,22.84000015258789
+503498,INTC,2010-05-03,23.26000022888184
+503499,INTC,2010-05-04,22.559999465942383
+503500,INTC,2010-05-05,22.170000076293945
+503501,INTC,2010-05-06,21.51000022888184
+503502,INTC,2010-05-07,21.309999465942383
+503503,INTC,2010-05-10,22.549999237060547
+503504,INTC,2010-05-11,22.280000686645508
+503505,INTC,2010-05-12,23.09000015258789
+503506,INTC,2010-05-13,22.5
+503507,INTC,2010-05-14,21.88999938964844
+503508,INTC,2010-05-17,22.020000457763672
+503509,INTC,2010-05-18,21.43000030517578
+503510,INTC,2010-05-19,21.600000381469727
+503511,INTC,2010-05-20,20.790000915527344
+503512,INTC,2010-05-21,20.90999984741211
+503513,INTC,2010-05-24,20.670000076293945
+503514,INTC,2010-05-25,20.850000381469727
+503515,INTC,2010-05-26,20.700000762939453
+503516,INTC,2010-05-27,21.76000022888184
+503517,INTC,2010-05-28,21.420000076293945
+503518,INTC,2010-06-01,21.18000030517578
+503519,INTC,2010-06-02,21.809999465942383
+503520,INTC,2010-06-03,21.899999618530277
+503521,INTC,2010-06-04,20.950000762939453
+503522,INTC,2010-06-07,20.309999465942383
+503523,INTC,2010-06-08,20.18000030517578
+503524,INTC,2010-06-09,19.93000030517578
+503525,INTC,2010-06-10,20.549999237060547
+503526,INTC,2010-06-11,20.63999938964844
+503527,INTC,2010-06-14,20.88999938964844
+503528,INTC,2010-06-15,21.479999542236328
+503529,INTC,2010-06-16,21.489999771118164
+503530,INTC,2010-06-17,21.520000457763672
+503531,INTC,2010-06-18,21.399999618530277
+503532,INTC,2010-06-21,21.190000534057617
+503533,INTC,2010-06-22,20.979999542236328
+503534,INTC,2010-06-23,20.809999465942383
+503535,INTC,2010-06-24,20.31999969482422
+503536,INTC,2010-06-25,20.030000686645508
+503537,INTC,2010-06-28,20.36000061035156
+503538,INTC,2010-06-29,19.790000915527344
+503539,INTC,2010-06-30,19.450000762939453
+503540,INTC,2010-07-01,19.25
+503541,INTC,2010-07-02,19.200000762939453
+503542,INTC,2010-07-06,19.479999542236328
+503543,INTC,2010-07-07,20.13999938964844
+503544,INTC,2010-07-08,20.100000381469727
+503545,INTC,2010-07-09,20.239999771118164
+503546,INTC,2010-07-12,20.56999969482422
+503547,INTC,2010-07-13,21.01000022888184
+503548,INTC,2010-07-14,21.36000061035156
+503549,INTC,2010-07-15,21.51000022888184
+503550,INTC,2010-07-16,21.020000457763672
+503551,INTC,2010-07-19,21.59000015258789
+503552,INTC,2010-07-20,21.649999618530277
+503553,INTC,2010-07-21,21.26000022888184
+503554,INTC,2010-07-22,21.780000686645508
+503555,INTC,2010-07-23,21.690000534057617
+503556,INTC,2010-07-26,21.709999084472656
+503557,INTC,2010-07-27,21.57999992370605
+503558,INTC,2010-07-28,21.32999992370605
+503559,INTC,2010-07-29,21.030000686645508
+503560,INTC,2010-07-30,20.600000381469727
+503561,INTC,2010-08-02,21.149999618530277
+503562,INTC,2010-08-03,20.8700008392334
+503563,INTC,2010-08-04,20.729999542236328
+503564,INTC,2010-08-05,20.670000076293945
+503565,INTC,2010-08-06,20.649999618530277
+503566,INTC,2010-08-09,20.649999618530277
+503567,INTC,2010-08-10,19.81999969482422
+503568,INTC,2010-08-11,19.43000030517578
+503569,INTC,2010-08-12,19.450000762939453
+503570,INTC,2010-08-13,19.149999618530277
+503571,INTC,2010-08-16,19.46999931335449
+503572,INTC,2010-08-17,19.530000686645508
+503573,INTC,2010-08-18,19.59000015258789
+503574,INTC,2010-08-19,18.899999618530277
+503575,INTC,2010-08-20,18.90999984741211
+503576,INTC,2010-08-23,18.700000762939453
+503577,INTC,2010-08-24,18.40999984741211
+503578,INTC,2010-08-25,18.479999542236328
+503579,INTC,2010-08-26,18.18000030517578
+503580,INTC,2010-08-27,18.3700008392334
+503581,INTC,2010-08-30,17.959999084472656
+503582,INTC,2010-08-31,17.670000076293945
+503583,INTC,2010-09-01,18.13999938964844
+503584,INTC,2010-09-02,18.280000686645508
+503585,INTC,2010-09-03,18.43000030517578
+503586,INTC,2010-09-07,18.1200008392334
+503587,INTC,2010-09-08,17.899999618530273
+503588,INTC,2010-09-09,18.0
+503589,INTC,2010-09-10,17.969999313354492
+503590,INTC,2010-09-13,18.559999465942383
+503591,INTC,2010-09-14,18.739999771118164
+503592,INTC,2010-09-15,18.71999931335449
+503593,INTC,2010-09-16,18.96999931335449
+503594,INTC,2010-09-17,18.809999465942383
+503595,INTC,2010-09-20,18.93000030517578
+503596,INTC,2010-09-21,19.13999938964844
+503597,INTC,2010-09-22,19.01000022888184
+503598,INTC,2010-09-23,18.979999542236328
+503599,INTC,2010-09-24,19.420000076293945
+503600,INTC,2010-09-27,19.239999771118164
+503601,INTC,2010-09-28,19.51000022888184
+503602,INTC,2010-09-29,19.239999771118164
+503603,INTC,2010-09-30,19.200000762939453
+503604,INTC,2010-10-01,19.31999969482422
+503605,INTC,2010-10-04,18.8700008392334
+503606,INTC,2010-10-05,19.149999618530277
+503607,INTC,2010-10-06,19.309999465942383
+503608,INTC,2010-10-07,19.399999618530277
+503609,INTC,2010-10-08,19.520000457763672
+503610,INTC,2010-10-11,19.559999465942383
+503611,INTC,2010-10-12,19.770000457763672
+503612,INTC,2010-10-13,19.239999771118164
+503613,INTC,2010-10-14,19.31999969482422
+503614,INTC,2010-10-15,19.31999969482422
+503615,INTC,2010-10-18,19.190000534057617
+503616,INTC,2010-10-19,19.209999084472656
+503617,INTC,2010-10-20,19.63999938964844
+503618,INTC,2010-10-21,19.76000022888184
+503619,INTC,2010-10-22,19.84000015258789
+503620,INTC,2010-10-25,19.8700008392334
+503621,INTC,2010-10-26,20.040000915527344
+503622,INTC,2010-10-27,20.190000534057617
+503623,INTC,2010-10-28,20.46999931335449
+503624,INTC,2010-10-29,20.049999237060547
+503625,INTC,2010-11-01,20.56999969482422
+503626,INTC,2010-11-02,20.34000015258789
+503627,INTC,2010-11-03,20.479999542236328
+503628,INTC,2010-11-04,20.96999931335449
+503629,INTC,2010-11-05,21.239999771118164
+503630,INTC,2010-11-08,21.229999542236328
+503631,INTC,2010-11-09,21.15999984741211
+503632,INTC,2010-11-10,21.040000915527344
+503633,INTC,2010-11-11,21.209999084472656
+503634,INTC,2010-11-12,21.530000686645508
+503635,INTC,2010-11-15,21.299999237060547
+503636,INTC,2010-11-16,21.06999969482422
+503637,INTC,2010-11-17,21.07999992370605
+503638,INTC,2010-11-18,21.020000457763672
+503639,INTC,2010-11-19,21.13999938964844
+503640,INTC,2010-11-22,21.25
+503641,INTC,2010-11-23,21.09000015258789
+503642,INTC,2010-11-24,21.38999938964844
+503643,INTC,2010-11-26,21.34000015258789
+503644,INTC,2010-11-29,21.32999992370605
+503645,INTC,2010-11-30,21.15999984741211
+503646,INTC,2010-12-01,21.479999542236328
+503647,INTC,2010-12-02,21.700000762939453
+503648,INTC,2010-12-03,21.690000534057617
+503649,INTC,2010-12-06,21.700000762939453
+503650,INTC,2010-12-07,21.57999992370605
+503651,INTC,2010-12-08,21.81999969482422
+503652,INTC,2010-12-09,21.809999465942383
+503653,INTC,2010-12-10,21.90999984741211
+503654,INTC,2010-12-13,21.5
+503655,INTC,2010-12-14,21.46999931335449
+503656,INTC,2010-12-15,21.280000686645508
+503657,INTC,2010-12-16,21.299999237060547
+503658,INTC,2010-12-17,21.459999084472656
+503659,INTC,2010-12-20,21.229999542236328
+503660,INTC,2010-12-21,21.100000381469727
+503661,INTC,2010-12-22,20.88999938964844
+503662,INTC,2010-12-23,20.84000015258789
+503663,INTC,2010-12-27,20.84000015258789
+503664,INTC,2010-12-28,20.8799991607666
+503665,INTC,2010-12-29,20.940000534057617
+503666,INTC,2010-12-30,21.020000457763672
+503667,INTC,2010-12-31,21.030000686645508
+503668,INTC,2011-01-03,20.850000381469727
+503669,INTC,2011-01-04,21.149999618530277
+503670,INTC,2011-01-05,20.940000534057617
+503671,INTC,2011-01-06,20.770000457763672
+503672,INTC,2011-01-07,20.65999984741211
+503673,INTC,2011-01-10,20.690000534057617
+503674,INTC,2011-01-11,21.049999237060547
+503675,INTC,2011-01-12,21.299999237060547
+503676,INTC,2011-01-13,21.290000915527344
+503677,INTC,2011-01-14,21.07999992370605
+503678,INTC,2011-01-18,21.07999992370605
+503679,INTC,2011-01-19,21.01000022888184
+503680,INTC,2011-01-20,20.950000762939453
+503681,INTC,2011-01-21,20.81999969482422
+503682,INTC,2011-01-24,21.239999771118164
+503683,INTC,2011-01-25,21.549999237060547
+503684,INTC,2011-01-26,21.75
+503685,INTC,2011-01-27,21.75
+503686,INTC,2011-01-28,21.459999084472656
+503687,INTC,2011-01-31,21.459999084472656
+503688,INTC,2011-02-01,21.479999542236328
+503689,INTC,2011-02-02,21.559999465942383
+503690,INTC,2011-02-03,21.56999969482422
+503691,INTC,2011-02-04,21.68000030517578
+503692,INTC,2011-02-07,21.690000534057617
+503693,INTC,2011-02-08,21.63999938964844
+503694,INTC,2011-02-09,21.459999084472656
+503695,INTC,2011-02-10,21.799999237060547
+503696,INTC,2011-02-11,21.76000022888184
+503697,INTC,2011-02-14,21.56999969482422
+503698,INTC,2011-02-15,21.450000762939453
+503699,INTC,2011-02-16,21.75
+503700,INTC,2011-02-17,21.96999931335449
+503701,INTC,2011-02-18,22.13999938964844
+503702,INTC,2011-02-22,21.809999465942383
+503703,INTC,2011-02-23,21.149999618530277
+503704,INTC,2011-02-24,21.290000915527344
+503705,INTC,2011-02-25,21.86000061035156
+503706,INTC,2011-02-28,21.46999931335449
+503707,INTC,2011-03-01,21.38999938964844
+503708,INTC,2011-03-02,21.489999771118164
+503709,INTC,2011-03-03,21.790000915527344
+503710,INTC,2011-03-04,21.559999465942383
+503711,INTC,2011-03-07,21.209999084472656
+503712,INTC,2011-03-08,21.1299991607666
+503713,INTC,2011-03-09,21.200000762939453
+503714,INTC,2011-03-10,20.790000915527344
+503715,INTC,2011-03-11,20.8700008392334
+503716,INTC,2011-03-14,20.84000015258789
+503717,INTC,2011-03-15,20.18000030517578
+503718,INTC,2011-03-16,19.809999465942383
+503719,INTC,2011-03-17,19.899999618530277
+503720,INTC,2011-03-18,19.93000030517578
+503721,INTC,2011-03-21,20.190000534057617
+503722,INTC,2011-03-22,20.149999618530277
+503723,INTC,2011-03-23,20.290000915527344
+503724,INTC,2011-03-24,20.3799991607666
+503725,INTC,2011-03-25,20.3700008392334
+503726,INTC,2011-03-28,20.34000015258789
+503727,INTC,2011-03-29,20.280000686645508
+503728,INTC,2011-03-30,20.459999084472656
+503729,INTC,2011-03-31,20.18000030517578
+503730,INTC,2011-04-01,19.71999931335449
+503731,INTC,2011-04-04,19.489999771118164
+503732,INTC,2011-04-05,19.709999084472656
+503733,INTC,2011-04-06,19.950000762939453
+503734,INTC,2011-04-07,20.030000686645508
+503735,INTC,2011-04-08,20.020000457763672
+503736,INTC,2011-04-11,20.1200008392334
+503737,INTC,2011-04-12,19.76000022888184
+503738,INTC,2011-04-13,19.780000686645508
+503739,INTC,2011-04-14,19.57999992370605
+503740,INTC,2011-04-15,19.75
+503741,INTC,2011-04-18,19.6200008392334
+503742,INTC,2011-04-19,19.86000061035156
+503743,INTC,2011-04-20,21.40999984741211
+503744,INTC,2011-04-21,21.459999084472656
+503745,INTC,2011-04-25,21.940000534057617
+503746,INTC,2011-04-26,22.479999542236328
+503747,INTC,2011-04-27,22.6299991607666
+503748,INTC,2011-04-28,22.799999237060547
+503749,INTC,2011-04-29,23.149999618530277
+503750,INTC,2011-05-02,22.90999984741211
+503751,INTC,2011-05-03,23.229999542236328
+503752,INTC,2011-05-04,23.5
+503753,INTC,2011-05-05,23.61000061035156
+503754,INTC,2011-05-06,23.25
+503755,INTC,2011-05-09,22.76000022888184
+503756,INTC,2011-05-10,23.030000686645508
+503757,INTC,2011-05-11,23.40999984741211
+503758,INTC,2011-05-12,23.709999084472656
+503759,INTC,2011-05-13,23.40999984741211
+503760,INTC,2011-05-16,23.63999938964844
+503761,INTC,2011-05-17,23.549999237060547
+503762,INTC,2011-05-18,23.8799991607666
+503763,INTC,2011-05-19,23.540000915527344
+503764,INTC,2011-05-20,23.21999931335449
+503765,INTC,2011-05-23,22.86000061035156
+503766,INTC,2011-05-24,22.61000061035156
+503767,INTC,2011-05-25,22.68000030517578
+503768,INTC,2011-05-26,22.5
+503769,INTC,2011-05-27,22.209999084472656
+503770,INTC,2011-05-31,22.51000022888184
+503771,INTC,2011-06-01,22.0
+503772,INTC,2011-06-02,22.09000015258789
+503773,INTC,2011-06-03,21.729999542236328
+503774,INTC,2011-06-06,21.82999992370605
+503775,INTC,2011-06-07,22.059999465942383
+503776,INTC,2011-06-08,21.81999969482422
+503777,INTC,2011-06-09,21.76000022888184
+503778,INTC,2011-06-10,21.3799991607666
+503779,INTC,2011-06-13,21.38999938964844
+503780,INTC,2011-06-14,21.81999969482422
+503781,INTC,2011-06-15,21.420000076293945
+503782,INTC,2011-06-16,21.420000076293945
+503783,INTC,2011-06-17,21.190000534057617
+503784,INTC,2011-06-20,21.32999992370605
+503785,INTC,2011-06-21,21.649999618530277
+503786,INTC,2011-06-22,21.399999618530277
+503787,INTC,2011-06-23,21.709999084472656
+503788,INTC,2011-06-24,21.200000762939453
+503789,INTC,2011-06-27,21.34000015258789
+503790,INTC,2011-06-28,21.489999771118164
+503791,INTC,2011-06-29,21.38999938964844
+503792,INTC,2011-06-30,22.15999984741211
+503793,INTC,2011-07-01,22.530000686645508
+503794,INTC,2011-07-05,22.440000534057617
+503795,INTC,2011-07-06,22.75
+503796,INTC,2011-07-07,23.229999542236328
+503797,INTC,2011-07-08,23.09000015258789
+503798,INTC,2011-07-11,22.850000381469727
+503799,INTC,2011-07-12,22.450000762939453
+503800,INTC,2011-07-13,22.479999542236328
+503801,INTC,2011-07-14,22.270000457763672
+503802,INTC,2011-07-15,22.3700008392334
+503803,INTC,2011-07-18,22.280000686645508
+503804,INTC,2011-07-19,23.059999465942383
+503805,INTC,2011-07-20,22.989999771118164
+503806,INTC,2011-07-21,22.809999465942383
+503807,INTC,2011-07-22,23.1299991607666
+503808,INTC,2011-07-25,23.030000686645508
+503809,INTC,2011-07-26,22.899999618530277
+503810,INTC,2011-07-27,22.530000686645508
+503811,INTC,2011-07-28,22.549999237060547
+503812,INTC,2011-07-29,22.32999992370605
+503813,INTC,2011-08-01,22.239999771118164
+503814,INTC,2011-08-02,21.71999931335449
+503815,INTC,2011-08-03,21.809999465942383
+503816,INTC,2011-08-04,20.850000381469727
+503817,INTC,2011-08-05,20.790000915527344
+503818,INTC,2011-08-08,20.11000061035156
+503819,INTC,2011-08-09,20.600000381469727
+503820,INTC,2011-08-10,19.93000030517578
+503821,INTC,2011-08-11,20.76000022888184
+503822,INTC,2011-08-12,20.649999618530277
+503823,INTC,2011-08-15,20.88999938964844
+503824,INTC,2011-08-16,20.790000915527344
+503825,INTC,2011-08-17,20.670000076293945
+503826,INTC,2011-08-18,19.770000457763672
+503827,INTC,2011-08-19,19.190000534057617
+503828,INTC,2011-08-22,19.3799991607666
+503829,INTC,2011-08-23,19.709999084472656
+503830,INTC,2011-08-24,19.799999237060547
+503831,INTC,2011-08-25,19.420000076293945
+503832,INTC,2011-08-26,19.770000457763672
+503833,INTC,2011-08-29,20.299999237060547
+503834,INTC,2011-08-30,20.239999771118164
+503835,INTC,2011-08-31,20.1299991607666
+503836,INTC,2011-09-01,19.989999771118164
+503837,INTC,2011-09-02,19.63999938964844
+503838,INTC,2011-09-06,19.540000915527344
+503839,INTC,2011-09-07,20.07999992370605
+503840,INTC,2011-09-08,19.899999618530277
+503841,INTC,2011-09-09,19.700000762939453
+503842,INTC,2011-09-12,20.280000686645508
+503843,INTC,2011-09-13,20.76000022888184
+503844,INTC,2011-09-14,21.1200008392334
+503845,INTC,2011-09-15,21.540000915527344
+503846,INTC,2011-09-16,21.96999931335449
+503847,INTC,2011-09-19,21.93000030517578
+503848,INTC,2011-09-20,22.200000762939453
+503849,INTC,2011-09-21,21.940000534057617
+503850,INTC,2011-09-22,21.6200008392334
+503851,INTC,2011-09-23,22.15999984741211
+503852,INTC,2011-09-26,22.239999771118164
+503853,INTC,2011-09-27,22.540000915527344
+503854,INTC,2011-09-28,22.309999465942383
+503855,INTC,2011-09-29,22.209999084472656
+503856,INTC,2011-09-30,21.34000015258789
+503857,INTC,2011-10-03,20.6200008392334
+503858,INTC,2011-10-04,21.21999931335449
+503859,INTC,2011-10-05,21.850000381469727
+503860,INTC,2011-10-06,22.030000686645508
+503861,INTC,2011-10-07,22.290000915527344
+503862,INTC,2011-10-10,22.8799991607666
+503863,INTC,2011-10-11,22.989999771118164
+503864,INTC,2011-10-12,23.1200008392334
+503865,INTC,2011-10-13,23.38999938964844
+503866,INTC,2011-10-14,23.5
+503867,INTC,2011-10-17,23.280000686645508
+503868,INTC,2011-10-18,23.399999618530277
+503869,INTC,2011-10-19,24.239999771118164
+503870,INTC,2011-10-20,23.61000061035156
+503871,INTC,2011-10-21,24.030000686645508
+503872,INTC,2011-10-24,24.59000015258789
+503873,INTC,2011-10-25,24.6299991607666
+503874,INTC,2011-10-26,24.700000762939453
+503875,INTC,2011-10-27,25.1299991607666
+503876,INTC,2011-10-28,24.979999542236328
+503877,INTC,2011-10-31,24.540000915527344
+503878,INTC,2011-11-01,23.899999618530277
+503879,INTC,2011-11-02,23.850000381469727
+503880,INTC,2011-11-03,24.200000762939453
+503881,INTC,2011-11-04,23.739999771118164
+503882,INTC,2011-11-07,24.280000686645508
+503883,INTC,2011-11-08,24.75
+503884,INTC,2011-11-09,23.84000015258789
+503885,INTC,2011-11-10,24.059999465942383
+503886,INTC,2011-11-11,24.850000381469727
+503887,INTC,2011-11-14,24.6299991607666
+503888,INTC,2011-11-15,25.34000015258789
+503889,INTC,2011-11-16,24.940000534057617
+503890,INTC,2011-11-17,24.34000015258789
+503891,INTC,2011-11-18,24.290000915527344
+503892,INTC,2011-11-21,23.56999969482422
+503893,INTC,2011-11-22,23.239999771118164
+503894,INTC,2011-11-23,22.700000762939453
+503895,INTC,2011-11-25,22.729999542236328
+503896,INTC,2011-11-28,23.459999084472656
+503897,INTC,2011-11-29,23.57999992370605
+503898,INTC,2011-11-30,24.90999984741211
+503899,INTC,2011-12-01,24.920000076293945
+503900,INTC,2011-12-02,24.63999938964844
+503901,INTC,2011-12-05,25.01000022888184
+503902,INTC,2011-12-06,25.350000381469727
+503903,INTC,2011-12-07,25.65999984741211
+503904,INTC,2011-12-08,24.709999084472656
+503905,INTC,2011-12-09,25.01000022888184
+503906,INTC,2011-12-12,24.0
+503907,INTC,2011-12-13,23.559999465942383
+503908,INTC,2011-12-14,23.309999465942383
+503909,INTC,2011-12-15,23.309999465942383
+503910,INTC,2011-12-16,23.229999542236328
+503911,INTC,2011-12-19,23.100000381469727
+503912,INTC,2011-12-20,23.84000015258789
+503913,INTC,2011-12-21,23.68000030517578
+503914,INTC,2011-12-22,24.020000457763672
+503915,INTC,2011-12-23,24.399999618530277
+503916,INTC,2011-12-27,24.559999465942383
+503917,INTC,2011-12-28,24.229999542236328
+503918,INTC,2011-12-29,24.549999237060547
+503919,INTC,2011-12-30,24.25
+503920,INTC,2012-01-03,24.540000915527344
+503921,INTC,2012-01-04,25.11000061035156
+503922,INTC,2012-01-05,25.399999618530277
+503923,INTC,2012-01-06,25.25
+503924,INTC,2012-01-09,25.46999931335449
+503925,INTC,2012-01-10,25.59000015258789
+503926,INTC,2012-01-11,25.799999237060547
+503927,INTC,2012-01-12,25.75
+503928,INTC,2012-01-13,25.13999938964844
+503929,INTC,2012-01-17,25.040000915527344
+503930,INTC,2012-01-18,25.38999938964844
+503931,INTC,2012-01-19,25.6299991607666
+503932,INTC,2012-01-20,26.3799991607666
+503933,INTC,2012-01-23,26.709999084472656
+503934,INTC,2012-01-24,26.899999618530277
+503935,INTC,2012-01-25,26.899999618530277
+503936,INTC,2012-01-26,26.75
+503937,INTC,2012-01-27,26.729999542236328
+503938,INTC,2012-01-30,26.739999771118164
+503939,INTC,2012-01-31,26.420000076293945
+503940,INTC,2012-02-01,26.549999237060547
+503941,INTC,2012-02-02,26.489999771118164
+503942,INTC,2012-02-03,26.739999771118164
+503943,INTC,2012-02-06,26.71999931335449
+503944,INTC,2012-02-07,26.63999938964844
+503945,INTC,2012-02-08,26.850000381469727
+503946,INTC,2012-02-09,26.86000061035156
+503947,INTC,2012-02-10,26.700000762939453
+503948,INTC,2012-02-13,26.700000762939453
+503949,INTC,2012-02-14,26.780000686645508
+503950,INTC,2012-02-15,26.57999992370605
+503951,INTC,2012-02-16,26.82999992370605
+503952,INTC,2012-02-17,27.3700008392334
+503953,INTC,2012-02-21,27.15999984741211
+503954,INTC,2012-02-22,26.729999542236328
+503955,INTC,2012-02-23,26.65999984741211
+503956,INTC,2012-02-24,26.700000762939453
+503957,INTC,2012-02-27,26.88999938964844
+503958,INTC,2012-02-28,27.239999771118164
+503959,INTC,2012-02-29,26.8799991607666
+503960,INTC,2012-03-01,26.86000061035156
+503961,INTC,2012-03-02,26.920000076293945
+503962,INTC,2012-03-05,26.540000915527344
+503963,INTC,2012-03-06,26.61000061035156
+503964,INTC,2012-03-07,26.90999984741211
+503965,INTC,2012-03-08,26.84000015258789
+503966,INTC,2012-03-09,27.06999969482422
+503967,INTC,2012-03-12,26.989999771118164
+503968,INTC,2012-03-13,27.489999771118164
+503969,INTC,2012-03-14,27.459999084472656
+503970,INTC,2012-03-15,27.75
+503971,INTC,2012-03-16,27.729999542236328
+503972,INTC,2012-03-19,27.739999771118164
+503973,INTC,2012-03-20,27.75
+503974,INTC,2012-03-21,27.780000686645508
+503975,INTC,2012-03-22,27.899999618530277
+503976,INTC,2012-03-23,27.8799991607666
+503977,INTC,2012-03-26,28.190000534057617
+503978,INTC,2012-03-27,28.190000534057617
+503979,INTC,2012-03-28,27.799999237060547
+503980,INTC,2012-03-29,28.15999984741211
+503981,INTC,2012-03-30,28.1200008392334
+503982,INTC,2012-04-02,28.3799991607666
+503983,INTC,2012-04-03,28.11000061035156
+503984,INTC,2012-04-04,27.93000030517578
+503985,INTC,2012-04-05,28.06999969482422
+503986,INTC,2012-04-09,27.76000022888184
+503987,INTC,2012-04-10,27.450000762939453
+503988,INTC,2012-04-11,27.850000381469727
+503989,INTC,2012-04-12,28.479999542236328
+503990,INTC,2012-04-13,28.09000015258789
+503991,INTC,2012-04-16,28.40999984741211
+503992,INTC,2012-04-17,28.46999931335449
+503993,INTC,2012-04-18,27.950000762939453
+503994,INTC,2012-04-19,27.690000534057617
+503995,INTC,2012-04-20,27.600000381469727
+503996,INTC,2012-04-23,27.450000762939453
+503997,INTC,2012-04-24,27.309999465942383
+503998,INTC,2012-04-25,27.86000061035156
+503999,INTC,2012-04-26,28.21999931335449
+504000,INTC,2012-04-27,28.3799991607666
+504001,INTC,2012-04-30,28.399999618530277
+504002,INTC,2012-05-01,28.950000762939453
+504003,INTC,2012-05-02,29.18000030517578
+504004,INTC,2012-05-03,28.559999465942383
+504005,INTC,2012-05-04,27.899999618530277
+504006,INTC,2012-05-07,27.76000022888184
+504007,INTC,2012-05-08,27.3700008392334
+504008,INTC,2012-05-09,27.190000534057617
+504009,INTC,2012-05-10,27.239999771118164
+504010,INTC,2012-05-11,27.6299991607666
+504011,INTC,2012-05-14,27.020000457763672
+504012,INTC,2012-05-15,26.8799991607666
+504013,INTC,2012-05-16,26.5
+504014,INTC,2012-05-17,26.190000534057617
+504015,INTC,2012-05-18,26.06999969482422
+504016,INTC,2012-05-21,26.149999618530277
+504017,INTC,2012-05-22,26.030000686645508
+504018,INTC,2012-05-23,25.440000534057617
+504019,INTC,2012-05-24,25.649999618530277
+504020,INTC,2012-05-25,25.739999771118164
+504021,INTC,2012-05-29,26.09000015258789
+504022,INTC,2012-05-30,26.1299991607666
+504023,INTC,2012-05-31,25.84000015258789
+504024,INTC,2012-06-01,25.13999938964844
+504025,INTC,2012-06-04,25.040000915527344
+504026,INTC,2012-06-05,25.43000030517578
+504027,INTC,2012-06-06,26.06999969482422
+504028,INTC,2012-06-07,25.940000534057617
+504029,INTC,2012-06-08,26.40999984741211
+504030,INTC,2012-06-11,25.989999771118164
+504031,INTC,2012-06-12,26.520000457763672
+504032,INTC,2012-06-13,26.540000915527344
+504033,INTC,2012-06-14,26.979999542236328
+504034,INTC,2012-06-15,27.34000015258789
+504035,INTC,2012-06-18,27.420000076293945
+504036,INTC,2012-06-19,27.51000022888184
+504037,INTC,2012-06-20,27.63999938964844
+504038,INTC,2012-06-21,26.709999084472656
+504039,INTC,2012-06-22,26.940000534057617
+504040,INTC,2012-06-25,26.049999237060547
+504041,INTC,2012-06-26,26.01000022888184
+504042,INTC,2012-06-27,26.21999931335449
+504043,INTC,2012-06-28,25.82999992370605
+504044,INTC,2012-06-29,26.649999618530277
+504045,INTC,2012-07-02,26.670000076293945
+504046,INTC,2012-07-03,26.86000061035156
+504047,INTC,2012-07-05,26.549999237060547
+504048,INTC,2012-07-06,26.15999984741211
+504049,INTC,2012-07-09,26.170000076293945
+504050,INTC,2012-07-10,25.559999465942383
+504051,INTC,2012-07-11,25.38999938964844
+504052,INTC,2012-07-12,24.739999771118164
+504053,INTC,2012-07-13,25.25
+504054,INTC,2012-07-16,25.1299991607666
+504055,INTC,2012-07-17,25.3799991607666
+504056,INTC,2012-07-18,26.209999084472656
+504057,INTC,2012-07-19,26.059999465942383
+504058,INTC,2012-07-20,25.520000457763672
+504059,INTC,2012-07-23,25.26000022888184
+504060,INTC,2012-07-24,25.01000022888184
+504061,INTC,2012-07-25,25.1299991607666
+504062,INTC,2012-07-26,25.5
+504063,INTC,2012-07-27,26.020000457763672
+504064,INTC,2012-07-30,25.76000022888184
+504065,INTC,2012-07-31,25.700000762939453
+504066,INTC,2012-08-01,25.93000030517578
+504067,INTC,2012-08-02,25.90999984741211
+504068,INTC,2012-08-03,26.229999542236328
+504069,INTC,2012-08-06,26.309999465942383
+504070,INTC,2012-08-07,26.5
+504071,INTC,2012-08-08,26.600000381469727
+504072,INTC,2012-08-09,26.700000762939453
+504073,INTC,2012-08-10,26.8799991607666
+504074,INTC,2012-08-13,26.690000534057617
+504075,INTC,2012-08-14,26.479999542236328
+504076,INTC,2012-08-15,26.270000457763672
+504077,INTC,2012-08-16,26.59000015258789
+504078,INTC,2012-08-17,26.32999992370605
+504079,INTC,2012-08-20,26.229999542236328
+504080,INTC,2012-08-21,26.11000061035156
+504081,INTC,2012-08-22,25.729999542236328
+504082,INTC,2012-08-23,25.040000915527344
+504083,INTC,2012-08-24,24.90999984741211
+504084,INTC,2012-08-27,24.84000015258789
+504085,INTC,2012-08-28,25.0
+504086,INTC,2012-08-29,24.670000076293945
+504087,INTC,2012-08-30,24.270000457763672
+504088,INTC,2012-08-31,24.82999992370605
+504089,INTC,2012-09-04,24.420000076293945
+504090,INTC,2012-09-05,24.38999938964844
+504091,INTC,2012-09-06,25.100000381469727
+504092,INTC,2012-09-07,24.190000534057617
+504093,INTC,2012-09-10,23.26000022888184
+504094,INTC,2012-09-11,23.34000015258789
+504095,INTC,2012-09-12,23.190000534057617
+504096,INTC,2012-09-13,23.36000061035156
+504097,INTC,2012-09-14,23.3700008392334
+504098,INTC,2012-09-17,23.309999465942383
+504099,INTC,2012-09-18,23.3700008392334
+504100,INTC,2012-09-19,23.149999618530277
+504101,INTC,2012-09-20,23.18000030517578
+504102,INTC,2012-09-21,23.1299991607666
+504103,INTC,2012-09-24,22.799999237060547
+504104,INTC,2012-09-25,22.540000915527344
+504105,INTC,2012-09-26,22.649999618530277
+504106,INTC,2012-09-27,23.09000015258789
+504107,INTC,2012-09-28,22.65999984741211
+504108,INTC,2012-10-01,22.76000022888184
+504109,INTC,2012-10-02,22.84000015258789
+504110,INTC,2012-10-03,22.549999237060547
+504111,INTC,2012-10-04,22.46999931335449
+504112,INTC,2012-10-05,22.68000030517578
+504113,INTC,2012-10-08,22.51000022888184
+504114,INTC,2012-10-09,21.899999618530277
+504115,INTC,2012-10-10,21.76000022888184
+504116,INTC,2012-10-11,21.68000030517578
+504117,INTC,2012-10-12,21.479999542236328
+504118,INTC,2012-10-15,21.729999542236328
+504119,INTC,2012-10-16,22.350000381469727
+504120,INTC,2012-10-17,21.790000915527344
+504121,INTC,2012-10-18,21.670000076293945
+504122,INTC,2012-10-19,21.270000457763672
+504123,INTC,2012-10-22,21.459999084472656
+504124,INTC,2012-10-23,21.59000015258789
+504125,INTC,2012-10-24,21.459999084472656
+504126,INTC,2012-10-25,21.690000534057617
+504127,INTC,2012-10-26,21.950000762939453
+504128,INTC,2012-10-31,21.6299991607666
+504129,INTC,2012-11-01,22.26000022888184
+504130,INTC,2012-11-02,22.059999465942383
+504131,INTC,2012-11-05,21.84000015258789
+504132,INTC,2012-11-06,21.729999542236328
+504133,INTC,2012-11-07,20.90999984741211
+504134,INTC,2012-11-08,20.82999992370605
+504135,INTC,2012-11-09,20.799999237060547
+504136,INTC,2012-11-12,20.770000457763672
+504137,INTC,2012-11-13,20.280000686645508
+504138,INTC,2012-11-14,19.959999084472656
+504139,INTC,2012-11-15,20.030000686645508
+504140,INTC,2012-11-16,20.190000534057617
+504141,INTC,2012-11-19,20.25
+504142,INTC,2012-11-20,19.51000022888184
+504143,INTC,2012-11-21,19.36000061035156
+504144,INTC,2012-11-23,19.71999931335449
+504145,INTC,2012-11-26,19.88999938964844
+504146,INTC,2012-11-27,19.93000030517578
+504147,INTC,2012-11-28,20.09000015258789
+504148,INTC,2012-11-29,19.530000686645508
+504149,INTC,2012-11-30,19.56999969482422
+504150,INTC,2012-12-03,19.540000915527344
+504151,INTC,2012-12-04,19.96999931335449
+504152,INTC,2012-12-05,19.850000381469727
+504153,INTC,2012-12-06,20.15999984741211
+504154,INTC,2012-12-07,20.15999984741211
+504155,INTC,2012-12-10,20.07999992370605
+504156,INTC,2012-12-11,20.649999618530277
+504157,INTC,2012-12-12,20.670000076293945
+504158,INTC,2012-12-13,20.489999771118164
+504159,INTC,2012-12-14,20.530000686645508
+504160,INTC,2012-12-17,20.56999969482422
+504161,INTC,2012-12-18,20.959999084472656
+504162,INTC,2012-12-19,21.100000381469727
+504163,INTC,2012-12-20,21.030000686645508
+504164,INTC,2012-12-21,20.770000457763672
+504165,INTC,2012-12-24,20.63999938964844
+504166,INTC,2012-12-26,20.649999618530277
+504167,INTC,2012-12-27,20.51000022888184
+504168,INTC,2012-12-28,20.229999542236328
+504169,INTC,2012-12-31,20.6200008392334
+504170,INTC,2013-01-02,21.3799991607666
+504171,INTC,2013-01-03,21.31999969482422
+504172,INTC,2013-01-04,21.15999984741211
+504173,INTC,2013-01-07,21.25
+504174,INTC,2013-01-08,21.09000015258789
+504175,INTC,2013-01-09,21.450000762939453
+504176,INTC,2013-01-10,21.799999237060547
+504177,INTC,2013-01-11,22.0
+504178,INTC,2013-01-14,22.0
+504179,INTC,2013-01-15,21.8799991607666
+504180,INTC,2013-01-16,22.11000061035156
+504181,INTC,2013-01-17,22.68000030517578
+504182,INTC,2013-01-18,21.25
+504183,INTC,2013-01-22,21.170000076293945
+504184,INTC,2013-01-23,21.11000061035156
+504185,INTC,2013-01-24,20.950000762939453
+504186,INTC,2013-01-25,20.959999084472656
+504187,INTC,2013-01-28,21.049999237060547
+504188,INTC,2013-01-29,21.280000686645508
+504189,INTC,2013-01-30,21.3700008392334
+504190,INTC,2013-01-31,21.040000915527344
+504191,INTC,2013-02-01,21.36000061035156
+504192,INTC,2013-02-04,21.15999984741211
+504193,INTC,2013-02-05,21.18000030517578
+504194,INTC,2013-02-06,20.989999771118164
+504195,INTC,2013-02-07,20.809999465942383
+504196,INTC,2013-02-08,21.0
+504197,INTC,2013-02-11,21.030000686645508
+504198,INTC,2013-02-12,21.190000534057617
+504199,INTC,2013-02-13,21.25
+504200,INTC,2013-02-14,21.229999542236328
+504201,INTC,2013-02-15,21.1200008392334
+504202,INTC,2013-02-19,21.09000015258789
+504203,INTC,2013-02-20,20.729999542236328
+504204,INTC,2013-02-21,20.25
+504205,INTC,2013-02-22,20.420000076293945
+504206,INTC,2013-02-25,20.229999542236328
+504207,INTC,2013-02-26,20.57999992370605
+504208,INTC,2013-02-27,20.93000030517578
+504209,INTC,2013-02-28,20.8799991607666
+504210,INTC,2013-03-01,21.030000686645508
+504211,INTC,2013-03-04,21.270000457763672
+504212,INTC,2013-03-05,21.51000022888184
+504213,INTC,2013-03-06,21.75
+504214,INTC,2013-03-07,21.88999938964844
+504215,INTC,2013-03-08,21.57999992370605
+504216,INTC,2013-03-11,21.690000534057617
+504217,INTC,2013-03-12,21.63999938964844
+504218,INTC,2013-03-13,21.65999984741211
+504219,INTC,2013-03-14,21.649999618530277
+504220,INTC,2013-03-15,21.3799991607666
+504221,INTC,2013-03-18,21.26000022888184
+504222,INTC,2013-03-19,21.13999938964844
+504223,INTC,2013-03-20,21.18000030517578
+504224,INTC,2013-03-21,21.040000915527344
+504225,INTC,2013-03-22,21.32999992370605
+504226,INTC,2013-03-25,21.149999618530277
+504227,INTC,2013-03-26,21.770000457763672
+504228,INTC,2013-03-27,21.82999992370605
+504229,INTC,2013-03-28,21.84000015258789
+504230,INTC,2013-04-01,21.43000030517578
+504231,INTC,2013-04-02,21.459999084472656
+504232,INTC,2013-04-03,21.049999237060547
+504233,INTC,2013-04-04,21.13999938964844
+504234,INTC,2013-04-05,20.940000534057617
+504235,INTC,2013-04-08,21.09000015258789
+504236,INTC,2013-04-09,21.75
+504237,INTC,2013-04-10,22.26000022888184
+504238,INTC,2013-04-11,21.82999992370605
+504239,INTC,2013-04-12,21.68000030517578
+504240,INTC,2013-04-15,21.3799991607666
+504241,INTC,2013-04-16,21.920000076293945
+504242,INTC,2013-04-17,21.93000030517578
+504243,INTC,2013-04-18,22.239999771118164
+504244,INTC,2013-04-19,22.440000534057617
+504245,INTC,2013-04-22,22.8799991607666
+504246,INTC,2013-04-23,23.3799991607666
+504247,INTC,2013-04-24,23.65999984741211
+504248,INTC,2013-04-25,23.3799991607666
+504249,INTC,2013-04-26,23.399999618530277
+504250,INTC,2013-04-29,23.76000022888184
+504251,INTC,2013-04-30,23.950000762939453
+504252,INTC,2013-05-01,23.989999771118164
+504253,INTC,2013-05-02,24.11000061035156
+504254,INTC,2013-05-03,23.959999084472656
+504255,INTC,2013-05-06,23.90999984741211
+504256,INTC,2013-05-07,24.149999618530277
+504257,INTC,2013-05-08,24.25
+504258,INTC,2013-05-09,24.36000061035156
+504259,INTC,2013-05-10,24.5
+504260,INTC,2013-05-13,24.07999992370605
+504261,INTC,2013-05-14,23.84000015258789
+504262,INTC,2013-05-15,24.200000762939453
+504263,INTC,2013-05-16,23.940000534057617
+504264,INTC,2013-05-17,24.040000915527344
+504265,INTC,2013-05-20,24.07999992370605
+504266,INTC,2013-05-21,24.149999618530277
+504267,INTC,2013-05-22,24.06999969482422
+504268,INTC,2013-05-23,24.049999237060547
+504269,INTC,2013-05-24,23.920000076293945
+504270,INTC,2013-05-28,24.07999992370605
+504271,INTC,2013-05-29,24.270000457763672
+504272,INTC,2013-05-30,24.209999084472656
+504273,INTC,2013-05-31,24.280000686645508
+504274,INTC,2013-06-03,25.239999771118164
+504275,INTC,2013-06-04,25.36000061035156
+504276,INTC,2013-06-05,24.700000762939453
+504277,INTC,2013-06-06,24.649999618530277
+504278,INTC,2013-06-07,24.59000015258789
+504279,INTC,2013-06-10,25.01000022888184
+504280,INTC,2013-06-11,24.709999084472656
+504281,INTC,2013-06-12,24.459999084472656
+504282,INTC,2013-06-13,24.989999771118164
+504283,INTC,2013-06-14,24.920000076293945
+504284,INTC,2013-06-17,25.100000381469727
+504285,INTC,2013-06-18,25.46999931335449
+504286,INTC,2013-06-19,25.0
+504287,INTC,2013-06-20,24.190000534057617
+504288,INTC,2013-06-21,24.200000762939453
+504289,INTC,2013-06-24,23.57999992370605
+504290,INTC,2013-06-25,23.8799991607666
+504291,INTC,2013-06-26,24.01000022888184
+504292,INTC,2013-06-27,24.049999237060547
+504293,INTC,2013-06-28,24.229999542236328
+504294,INTC,2013-07-01,23.88999938964844
+504295,INTC,2013-07-02,23.71999931335449
+504296,INTC,2013-07-03,23.76000022888184
+504297,INTC,2013-07-05,24.059999465942383
+504298,INTC,2013-07-08,23.190000534057617
+504299,INTC,2013-07-09,23.13999938964844
+504300,INTC,2013-07-10,23.25
+504301,INTC,2013-07-11,23.989999771118164
+504302,INTC,2013-07-12,23.899999618530277
+504303,INTC,2013-07-15,23.940000534057617
+504304,INTC,2013-07-16,24.25
+504305,INTC,2013-07-17,24.149999618530277
+504306,INTC,2013-07-18,23.239999771118164
+504307,INTC,2013-07-19,23.040000915527344
+504308,INTC,2013-07-22,22.770000457763672
+504309,INTC,2013-07-23,22.75
+504310,INTC,2013-07-24,22.93000030517578
+504311,INTC,2013-07-25,23.059999465942383
+504312,INTC,2013-07-26,23.26000022888184
+504313,INTC,2013-07-29,23.239999771118164
+504314,INTC,2013-07-30,23.3799991607666
+504315,INTC,2013-07-31,23.34000015258789
+504316,INTC,2013-08-01,23.200000762939453
+504317,INTC,2013-08-02,23.21999931335449
+504318,INTC,2013-08-05,22.920000076293945
+504319,INTC,2013-08-06,22.799999237060547
+504320,INTC,2013-08-07,22.700000762939453
+504321,INTC,2013-08-08,22.450000762939453
+504322,INTC,2013-08-09,22.51000022888184
+504323,INTC,2013-08-12,22.63999938964844
+504324,INTC,2013-08-13,22.520000457763672
+504325,INTC,2013-08-14,22.56999969482422
+504326,INTC,2013-08-15,22.030000686645508
+504327,INTC,2013-08-16,21.90999984741211
+504328,INTC,2013-08-19,22.280000686645508
+504329,INTC,2013-08-20,22.520000457763672
+504330,INTC,2013-08-21,22.170000076293945
+504331,INTC,2013-08-22,22.26000022888184
+504332,INTC,2013-08-23,22.440000534057617
+504333,INTC,2013-08-26,22.270000457763672
+504334,INTC,2013-08-27,22.190000534057617
+504335,INTC,2013-08-28,22.290000915527344
+504336,INTC,2013-08-29,22.059999465942383
+504337,INTC,2013-08-30,21.979999542236328
+504338,INTC,2013-09-03,22.06999969482422
+504339,INTC,2013-09-04,22.63999938964844
+504340,INTC,2013-09-05,22.600000381469727
+504341,INTC,2013-09-06,22.670000076293945
+504342,INTC,2013-09-09,22.90999984741211
+504343,INTC,2013-09-10,22.979999542236328
+504344,INTC,2013-09-11,22.809999465942383
+504345,INTC,2013-09-12,22.6299991607666
+504346,INTC,2013-09-13,23.440000534057617
+504347,INTC,2013-09-16,23.38999938964844
+504348,INTC,2013-09-17,23.739999771118164
+504349,INTC,2013-09-18,23.899999618530277
+504350,INTC,2013-09-19,23.90999984741211
+504351,INTC,2013-09-20,23.770000457763672
+504352,INTC,2013-09-23,23.6200008392334
+504353,INTC,2013-09-24,23.700000762939453
+504354,INTC,2013-09-25,23.700000762939453
+504355,INTC,2013-09-26,23.40999984741211
+504356,INTC,2013-09-27,22.979999542236328
+504357,INTC,2013-09-30,22.920000076293945
+504358,INTC,2013-10-01,22.82999992370605
+504359,INTC,2013-10-02,22.88999938964844
+504360,INTC,2013-10-03,22.600000381469727
+504361,INTC,2013-10-04,22.809999465942383
+504362,INTC,2013-10-07,22.82999992370605
+504363,INTC,2013-10-08,22.479999542236328
+504364,INTC,2013-10-09,22.59000015258789
+504365,INTC,2013-10-10,23.100000381469727
+504366,INTC,2013-10-11,23.26000022888184
+504367,INTC,2013-10-14,23.450000762939453
+504368,INTC,2013-10-15,23.38999938964844
+504369,INTC,2013-10-16,23.700000762939453
+504370,INTC,2013-10-17,23.920000076293945
+504371,INTC,2013-10-18,23.8799991607666
+504372,INTC,2013-10-21,24.13999938964844
+504373,INTC,2013-10-22,24.06999969482422
+504374,INTC,2013-10-23,23.739999771118164
+504375,INTC,2013-10-24,23.780000686645508
+504376,INTC,2013-10-25,24.239999771118164
+504377,INTC,2013-10-28,24.36000061035156
+504378,INTC,2013-10-29,24.520000457763672
+504379,INTC,2013-10-30,24.5
+504380,INTC,2013-10-31,24.46999931335449
+504381,INTC,2013-11-01,24.32999992370605
+504382,INTC,2013-11-04,24.26000022888184
+504383,INTC,2013-11-05,24.030000686645508
+504384,INTC,2013-11-06,24.25
+504385,INTC,2013-11-07,24.059999465942383
+504386,INTC,2013-11-08,24.09000015258789
+504387,INTC,2013-11-11,24.170000076293945
+504388,INTC,2013-11-12,24.43000030517578
+504389,INTC,2013-11-13,24.600000381469727
+504390,INTC,2013-11-14,24.38999938964844
+504391,INTC,2013-11-15,24.520000457763672
+504392,INTC,2013-11-18,24.600000381469727
+504393,INTC,2013-11-19,24.700000762939453
+504394,INTC,2013-11-20,24.559999465942383
+504395,INTC,2013-11-21,25.229999542236328
+504396,INTC,2013-11-22,23.8700008392334
+504397,INTC,2013-11-25,23.75
+504398,INTC,2013-11-26,23.649999618530277
+504399,INTC,2013-11-27,23.899999618530277
+504400,INTC,2013-11-29,23.84000015258789
+504401,INTC,2013-12-02,23.700000762939453
+504402,INTC,2013-12-03,23.549999237060547
+504403,INTC,2013-12-04,23.739999771118164
+504404,INTC,2013-12-05,24.26000022888184
+504405,INTC,2013-12-06,24.81999969482422
+504406,INTC,2013-12-09,24.93000030517578
+504407,INTC,2013-12-10,24.81999969482422
+504408,INTC,2013-12-11,24.420000076293945
+504409,INTC,2013-12-12,24.46999931335449
+504410,INTC,2013-12-13,24.290000915527344
+504411,INTC,2013-12-16,24.450000762939453
+504412,INTC,2013-12-17,24.65999984741211
+504413,INTC,2013-12-18,25.149999618530277
+504414,INTC,2013-12-19,25.13999938964844
+504415,INTC,2013-12-20,25.059999465942383
+504416,INTC,2013-12-23,25.31999969482422
+504417,INTC,2013-12-24,25.43000030517578
+504418,INTC,2013-12-26,25.700000762939453
+504419,INTC,2013-12-27,25.600000381469727
+504420,INTC,2013-12-30,25.850000381469727
+504421,INTC,2013-12-31,25.959999084472656
+504422,INTC,2014-01-02,25.790000915527344
+504423,INTC,2014-01-03,25.780000686645508
+504424,INTC,2014-01-06,25.459999084472656
+504425,INTC,2014-01-07,25.59000015258789
+504426,INTC,2014-01-08,25.43000030517578
+504427,INTC,2014-01-09,25.309999465942383
+504428,INTC,2014-01-10,25.530000686645508
+504429,INTC,2014-01-13,25.5
+504430,INTC,2014-01-14,26.51000022888184
+504431,INTC,2014-01-15,26.670000076293945
+504432,INTC,2014-01-16,26.540000915527344
+504433,INTC,2014-01-17,25.850000381469727
+504434,INTC,2014-01-21,25.59000015258789
+504435,INTC,2014-01-22,25.309999465942383
+504436,INTC,2014-01-23,25.1299991607666
+504437,INTC,2014-01-24,24.809999465942383
+504438,INTC,2014-01-27,24.71999931335449
+504439,INTC,2014-01-28,24.899999618530277
+504440,INTC,2014-01-29,24.68000030517578
+504441,INTC,2014-01-30,24.739999771118164
+504442,INTC,2014-01-31,24.540000915527344
+504443,INTC,2014-02-03,23.950000762939453
+504444,INTC,2014-02-04,23.81999969482422
+504445,INTC,2014-02-05,23.520000457763672
+504446,INTC,2014-02-06,23.989999771118164
+504447,INTC,2014-02-07,24.209999084472656
+504448,INTC,2014-02-10,24.290000915527344
+504449,INTC,2014-02-11,24.46999931335449
+504450,INTC,2014-02-12,24.549999237060547
+504451,INTC,2014-02-13,24.700000762939453
+504452,INTC,2014-02-14,24.76000022888184
+504453,INTC,2014-02-18,24.76000022888184
+504454,INTC,2014-02-19,24.5
+504455,INTC,2014-02-20,24.739999771118164
+504456,INTC,2014-02-21,24.420000076293945
+504457,INTC,2014-02-24,24.6299991607666
+504458,INTC,2014-02-25,24.6200008392334
+504459,INTC,2014-02-26,24.799999237060547
+504460,INTC,2014-02-27,24.76000022888184
+504461,INTC,2014-02-28,24.76000022888184
+504462,INTC,2014-03-03,24.5
+504463,INTC,2014-03-04,24.61000061035156
+504464,INTC,2014-03-05,24.5
+504465,INTC,2014-03-06,24.6299991607666
+504466,INTC,2014-03-07,24.63999938964844
+504467,INTC,2014-03-10,24.84000015258789
+504468,INTC,2014-03-11,24.729999542236328
+504469,INTC,2014-03-12,24.76000022888184
+504470,INTC,2014-03-13,24.56999969482422
+504471,INTC,2014-03-14,24.5
+504472,INTC,2014-03-17,24.700000762939453
+504473,INTC,2014-03-18,24.81999969482422
+504474,INTC,2014-03-19,25.020000457763672
+504475,INTC,2014-03-20,25.43000030517578
+504476,INTC,2014-03-21,25.170000076293945
+504477,INTC,2014-03-24,25.1200008392334
+504478,INTC,2014-03-25,25.459999084472656
+504479,INTC,2014-03-26,25.3799991607666
+504480,INTC,2014-03-27,25.309999465942383
+504481,INTC,2014-03-28,25.6200008392334
+504482,INTC,2014-03-31,25.809999465942383
+504483,INTC,2014-04-01,25.989999771118164
+504484,INTC,2014-04-02,25.88999938964844
+504485,INTC,2014-04-03,26.40999984741211
+504486,INTC,2014-04-04,26.15999984741211
+504487,INTC,2014-04-07,26.489999771118164
+504488,INTC,2014-04-08,26.90999984741211
+504489,INTC,2014-04-09,26.979999542236328
+504490,INTC,2014-04-10,26.43000030517578
+504491,INTC,2014-04-11,26.18000030517578
+504492,INTC,2014-04-14,26.559999465942383
+504493,INTC,2014-04-15,26.770000457763672
+504494,INTC,2014-04-16,26.93000030517578
+504495,INTC,2014-04-17,27.040000915527344
+504496,INTC,2014-04-21,26.950000762939453
+504497,INTC,2014-04-22,26.84000015258789
+504498,INTC,2014-04-23,26.75
+504499,INTC,2014-04-24,26.75
+504500,INTC,2014-04-25,26.26000022888184
+504501,INTC,2014-04-28,26.32999992370605
+504502,INTC,2014-04-29,26.479999542236328
+504503,INTC,2014-04-30,26.690000534057617
+504504,INTC,2014-05-01,26.450000762939453
+504505,INTC,2014-05-02,26.40999984741211
+504506,INTC,2014-05-05,26.170000076293945
+504507,INTC,2014-05-06,26.200000762939453
+504508,INTC,2014-05-07,26.3700008392334
+504509,INTC,2014-05-08,26.34000015258789
+504510,INTC,2014-05-09,26.299999237060547
+504511,INTC,2014-05-12,26.3700008392334
+504512,INTC,2014-05-13,26.450000762939453
+504513,INTC,2014-05-14,26.32999992370605
+504514,INTC,2014-05-15,26.01000022888184
+504515,INTC,2014-05-16,25.81999969482422
+504516,INTC,2014-05-19,26.040000915527344
+504517,INTC,2014-05-20,26.040000915527344
+504518,INTC,2014-05-21,26.200000762939453
+504519,INTC,2014-05-22,26.149999618530277
+504520,INTC,2014-05-23,26.290000915527344
+504521,INTC,2014-05-27,26.709999084472656
+504522,INTC,2014-05-28,26.8799991607666
+504523,INTC,2014-05-29,26.959999084472656
+504524,INTC,2014-05-30,27.31999969482422
+504525,INTC,2014-06-02,27.26000022888184
+504526,INTC,2014-06-03,27.65999984741211
+504527,INTC,2014-06-04,27.600000381469727
+504528,INTC,2014-06-05,27.65999984741211
+504529,INTC,2014-06-06,28.170000076293945
+504530,INTC,2014-06-09,27.90999984741211
+504531,INTC,2014-06-10,28.239999771118164
+504532,INTC,2014-06-11,27.93000030517578
+504533,INTC,2014-06-12,27.959999084472656
+504534,INTC,2014-06-13,29.8700008392334
+504535,INTC,2014-06-16,30.01000022888184
+504536,INTC,2014-06-17,29.950000762939453
+504537,INTC,2014-06-18,29.93000030517578
+504538,INTC,2014-06-19,30.09000015258789
+504539,INTC,2014-06-20,30.200000762939453
+504540,INTC,2014-06-23,30.229999542236328
+504541,INTC,2014-06-24,30.5
+504542,INTC,2014-06-25,30.8799991607666
+504543,INTC,2014-06-26,30.780000686645508
+504544,INTC,2014-06-27,30.93000030517578
+504545,INTC,2014-06-30,30.899999618530277
+504546,INTC,2014-07-01,30.979999542236328
+504547,INTC,2014-07-02,30.979999542236328
+504548,INTC,2014-07-03,31.13999938964844
+504549,INTC,2014-07-07,31.030000686645508
+504550,INTC,2014-07-08,30.790000915527344
+504551,INTC,2014-07-09,30.88999938964844
+504552,INTC,2014-07-10,31.26000022888184
+504553,INTC,2014-07-11,31.25
+504554,INTC,2014-07-14,31.489999771118164
+504555,INTC,2014-07-15,31.709999084472656
+504556,INTC,2014-07-16,34.650001525878906
+504557,INTC,2014-07-17,33.70000076293945
+504558,INTC,2014-07-18,33.70000076293945
+504559,INTC,2014-07-21,34.060001373291016
+504560,INTC,2014-07-22,34.790000915527344
+504561,INTC,2014-07-23,34.5
+504562,INTC,2014-07-24,34.25
+504563,INTC,2014-07-25,34.25
+504564,INTC,2014-07-28,34.22999954223633
+504565,INTC,2014-07-29,34.189998626708984
+504566,INTC,2014-07-30,34.349998474121094
+504567,INTC,2014-07-31,33.88999938964844
+504568,INTC,2014-08-01,33.7400016784668
+504569,INTC,2014-08-04,34.04999923706055
+504570,INTC,2014-08-05,32.81999969482422
+504571,INTC,2014-08-06,32.849998474121094
+504572,INTC,2014-08-07,32.68000030517578
+504573,INTC,2014-08-08,32.599998474121094
+504574,INTC,2014-08-11,33.02000045776367
+504575,INTC,2014-08-12,33.130001068115234
+504576,INTC,2014-08-13,34.099998474121094
+504577,INTC,2014-08-14,33.939998626708984
+504578,INTC,2014-08-15,34.16999816894531
+504579,INTC,2014-08-18,34.40999984741211
+504580,INTC,2014-08-19,34.34000015258789
+504581,INTC,2014-08-20,34.5
+504582,INTC,2014-08-21,35.150001525878906
+504583,INTC,2014-08-22,34.939998626708984
+504584,INTC,2014-08-25,34.810001373291016
+504585,INTC,2014-08-26,34.79999923706055
+504586,INTC,2014-08-27,34.790000915527344
+504587,INTC,2014-08-28,34.650001525878906
+504588,INTC,2014-08-29,34.91999816894531
+504589,INTC,2014-09-02,34.56999969482422
+504590,INTC,2014-09-03,34.56999969482422
+504591,INTC,2014-09-04,34.90999984741211
+504592,INTC,2014-09-05,35.0
+504593,INTC,2014-09-08,35.33000183105469
+504594,INTC,2014-09-09,34.90999984741211
+504595,INTC,2014-09-10,35.02000045776367
+504596,INTC,2014-09-11,35.02000045776367
+504597,INTC,2014-09-12,34.619998931884766
+504598,INTC,2014-09-15,34.540000915527344
+504599,INTC,2014-09-16,34.93000030517578
+504600,INTC,2014-09-17,34.97999954223633
+504601,INTC,2014-09-18,35.16999816894531
+504602,INTC,2014-09-19,34.81999969482422
+504603,INTC,2014-09-22,34.709999084472656
+504604,INTC,2014-09-23,34.41999816894531
+504605,INTC,2014-09-24,34.75
+504606,INTC,2014-09-25,34.13999938964844
+504607,INTC,2014-09-26,34.2599983215332
+504608,INTC,2014-09-29,34.900001525878906
+504609,INTC,2014-09-30,34.81999969482422
+504610,INTC,2014-10-01,33.9900016784668
+504611,INTC,2014-10-02,33.52000045776367
+504612,INTC,2014-10-03,34.029998779296875
+504613,INTC,2014-10-06,34.11000061035156
+504614,INTC,2014-10-07,33.470001220703125
+504615,INTC,2014-10-08,34.27000045776367
+504616,INTC,2014-10-09,33.619998931884766
+504617,INTC,2014-10-10,31.90999984741211
+504618,INTC,2014-10-13,31.46999931335449
+504619,INTC,2014-10-14,32.13999938964844
+504620,INTC,2014-10-15,31.280000686645508
+504621,INTC,2014-10-16,30.850000381469727
+504622,INTC,2014-10-17,31.3799991607666
+504623,INTC,2014-10-20,31.57999992370605
+504624,INTC,2014-10-21,32.61000061035156
+504625,INTC,2014-10-22,32.27000045776367
+504626,INTC,2014-10-23,32.689998626708984
+504627,INTC,2014-10-24,33.18000030517578
+504628,INTC,2014-10-27,33.20000076293945
+504629,INTC,2014-10-28,33.7400016784668
+504630,INTC,2014-10-29,33.91999816894531
+504631,INTC,2014-10-30,32.58000183105469
+504632,INTC,2014-10-31,34.0099983215332
+504633,INTC,2014-11-03,34.310001373291016
+504634,INTC,2014-11-04,34.540000915527344
+504635,INTC,2014-11-05,33.7599983215332
+504636,INTC,2014-11-06,33.81999969482422
+504637,INTC,2014-11-07,33.58000183105469
+504638,INTC,2014-11-10,33.2599983215332
+504639,INTC,2014-11-11,33.310001373291016
+504640,INTC,2014-11-12,33.380001068115234
+504641,INTC,2014-11-13,33.68000030517578
+504642,INTC,2014-11-14,33.95000076293945
+504643,INTC,2014-11-17,34.2400016784668
+504644,INTC,2014-11-18,34.709999084472656
+504645,INTC,2014-11-19,34.349998474121094
+504646,INTC,2014-11-20,35.95000076293945
+504647,INTC,2014-11-21,35.59000015258789
+504648,INTC,2014-11-24,36.25
+504649,INTC,2014-11-25,36.31999969482422
+504650,INTC,2014-11-26,36.900001525878906
+504651,INTC,2014-11-28,37.25
+504652,INTC,2014-12-01,37.16999816894531
+504653,INTC,2014-12-02,37.59999847412109
+504654,INTC,2014-12-03,37.43000030517578
+504655,INTC,2014-12-04,37.459999084472656
+504656,INTC,2014-12-05,37.66999816894531
+504657,INTC,2014-12-08,37.20000076293945
+504658,INTC,2014-12-09,36.88999938964844
+504659,INTC,2014-12-10,36.41999816894531
+504660,INTC,2014-12-11,36.70000076293945
+504661,INTC,2014-12-12,36.22999954223633
+504662,INTC,2014-12-15,35.91999816894531
+504663,INTC,2014-12-16,35.560001373291016
+504664,INTC,2014-12-17,36.2400016784668
+504665,INTC,2014-12-18,37.02000045776367
+504666,INTC,2014-12-19,36.369998931884766
+504667,INTC,2014-12-22,37.209999084472656
+504668,INTC,2014-12-23,37.43000030517578
+504669,INTC,2014-12-24,37.43999862670898
+504670,INTC,2014-12-26,37.54999923706055
+504671,INTC,2014-12-29,37.18000030517578
+504672,INTC,2014-12-30,36.7599983215332
+504673,INTC,2014-12-31,36.290000915527344
+504674,INTC,2015-01-02,36.36000061035156
+504675,INTC,2015-01-05,35.95000076293945
+504676,INTC,2015-01-06,35.279998779296875
+504677,INTC,2015-01-07,36.02000045776367
+504678,INTC,2015-01-08,36.68999862670898
+504679,INTC,2015-01-09,36.7599983215332
+504680,INTC,2015-01-12,36.59999847412109
+504681,INTC,2015-01-13,36.5
+504682,INTC,2015-01-14,36.34999847412109
+504683,INTC,2015-01-15,36.18999862670898
+504684,INTC,2015-01-16,36.45000076293945
+504685,INTC,2015-01-20,36.09000015258789
+504686,INTC,2015-01-21,36.47999954223633
+504687,INTC,2015-01-22,36.90999984741211
+504688,INTC,2015-01-23,36.45000076293945
+504689,INTC,2015-01-26,35.810001373291016
+504690,INTC,2015-01-27,34.189998626708984
+504691,INTC,2015-01-28,33.779998779296875
+504692,INTC,2015-01-29,34.209999084472656
+504693,INTC,2015-01-30,33.040000915527344
+504694,INTC,2015-02-02,33.650001525878906
+504695,INTC,2015-02-03,33.70000076293945
+504696,INTC,2015-02-04,33.599998474121094
+504697,INTC,2015-02-05,33.939998626708984
+504698,INTC,2015-02-06,33.29999923706055
+504699,INTC,2015-02-09,32.93000030517578
+504700,INTC,2015-02-10,33.70000076293945
+504701,INTC,2015-02-11,33.54999923706055
+504702,INTC,2015-02-12,34.130001068115234
+504703,INTC,2015-02-13,34.36000061035156
+504704,INTC,2015-02-17,34.7400016784668
+504705,INTC,2015-02-18,34.27000045776367
+504706,INTC,2015-02-19,34.209999084472656
+504707,INTC,2015-02-20,34.40999984741211
+504708,INTC,2015-02-23,33.7599983215332
+504709,INTC,2015-02-24,34.40999984741211
+504710,INTC,2015-02-25,33.95000076293945
+504711,INTC,2015-02-26,33.650001525878906
+504712,INTC,2015-02-27,33.25
+504713,INTC,2015-03-02,34.060001373291016
+504714,INTC,2015-03-03,34.099998474121094
+504715,INTC,2015-03-04,34.119998931884766
+504716,INTC,2015-03-05,33.72999954223633
+504717,INTC,2015-03-06,33.189998626708984
+504718,INTC,2015-03-09,32.720001220703125
+504719,INTC,2015-03-10,31.700000762939453
+504720,INTC,2015-03-11,32.33000183105469
+504721,INTC,2015-03-12,30.799999237060547
+504722,INTC,2015-03-13,30.93000030517578
+504723,INTC,2015-03-16,30.82999992370605
+504724,INTC,2015-03-17,30.59000015258789
+504725,INTC,2015-03-18,30.88999938964844
+504726,INTC,2015-03-19,30.739999771118164
+504727,INTC,2015-03-20,31.309999465942383
+504728,INTC,2015-03-23,31.200000762939453
+504729,INTC,2015-03-24,30.790000915527344
+504730,INTC,2015-03-25,29.88999938964844
+504731,INTC,2015-03-26,30.07999992370605
+504732,INTC,2015-03-27,32.0
+504733,INTC,2015-03-30,31.459999084472656
+504734,INTC,2015-03-31,31.270000457763672
+504735,INTC,2015-04-01,30.809999465942383
+504736,INTC,2015-04-02,30.809999465942383
+504737,INTC,2015-04-06,31.040000915527344
+504738,INTC,2015-04-07,31.26000022888184
+504739,INTC,2015-04-08,31.309999465942383
+504740,INTC,2015-04-09,31.239999771118164
+504741,INTC,2015-04-10,31.93000030517578
+504742,INTC,2015-04-13,31.729999542236328
+504743,INTC,2015-04-14,31.489999771118164
+504744,INTC,2015-04-15,32.83000183105469
+504745,INTC,2015-04-16,32.869998931884766
+504746,INTC,2015-04-17,32.470001220703125
+504747,INTC,2015-04-20,32.72999954223633
+504748,INTC,2015-04-21,32.43000030517578
+504749,INTC,2015-04-22,32.70000076293945
+504750,INTC,2015-04-23,32.349998474121094
+504751,INTC,2015-04-24,32.08000183105469
+504752,INTC,2015-04-27,32.5
+504753,INTC,2015-04-28,33.02000045776367
+504754,INTC,2015-04-29,32.88999938964844
+504755,INTC,2015-04-30,32.54999923706055
+504756,INTC,2015-05-01,33.41999816894531
+504757,INTC,2015-05-04,33.43000030517578
+504758,INTC,2015-05-05,32.63999938964844
+504759,INTC,2015-05-06,32.220001220703125
+504760,INTC,2015-05-07,32.2400016784668
+504761,INTC,2015-05-08,32.79999923706055
+504762,INTC,2015-05-11,32.689998626708984
+504763,INTC,2015-05-12,32.25
+504764,INTC,2015-05-13,32.63999938964844
+504765,INTC,2015-05-14,32.970001220703125
+504766,INTC,2015-05-15,32.9900016784668
+504767,INTC,2015-05-18,33.40999984741211
+504768,INTC,2015-05-19,33.150001525878906
+504769,INTC,2015-05-20,33.369998931884766
+504770,INTC,2015-05-21,33.54999923706055
+504771,INTC,2015-05-22,33.45000076293945
+504772,INTC,2015-05-26,33.099998474121094
+504773,INTC,2015-05-27,33.709999084472656
+504774,INTC,2015-05-28,34.0099983215332
+504775,INTC,2015-05-29,34.459999084472656
+504776,INTC,2015-06-01,33.90999984741211
+504777,INTC,2015-06-02,33.27000045776367
+504778,INTC,2015-06-03,32.72999954223633
+504779,INTC,2015-06-04,32.310001373291016
+504780,INTC,2015-06-05,31.84000015258789
+504781,INTC,2015-06-08,31.299999237060547
+504782,INTC,2015-06-09,31.25
+504783,INTC,2015-06-10,31.81999969482422
+504784,INTC,2015-06-11,31.850000381469727
+504785,INTC,2015-06-12,31.31999969482422
+504786,INTC,2015-06-15,31.38999938964844
+504787,INTC,2015-06-16,31.63999938964844
+504788,INTC,2015-06-17,31.950000762939453
+504789,INTC,2015-06-18,32.380001068115234
+504790,INTC,2015-06-19,32.06999969482422
+504791,INTC,2015-06-22,32.2599983215332
+504792,INTC,2015-06-23,32.09000015258789
+504793,INTC,2015-06-24,31.90999984741211
+504794,INTC,2015-06-25,31.989999771118164
+504795,INTC,2015-06-26,31.020000457763672
+504796,INTC,2015-06-29,30.38999938964844
+504797,INTC,2015-06-30,30.420000076293945
+504798,INTC,2015-07-01,30.18000030517578
+504799,INTC,2015-07-02,30.559999465942383
+504800,INTC,2015-07-06,30.040000915527344
+504801,INTC,2015-07-07,29.899999618530277
+504802,INTC,2015-07-08,29.5
+504803,INTC,2015-07-09,28.93000030517578
+504804,INTC,2015-07-10,29.170000076293945
+504805,INTC,2015-07-13,29.729999542236328
+504806,INTC,2015-07-14,29.649999618530277
+504807,INTC,2015-07-15,29.690000534057617
+504808,INTC,2015-07-16,29.899999618530277
+504809,INTC,2015-07-17,29.46999931335449
+504810,INTC,2015-07-20,29.100000381469727
+504811,INTC,2015-07-21,28.71999931335449
+504812,INTC,2015-07-22,28.61000061035156
+504813,INTC,2015-07-23,28.600000381469727
+504814,INTC,2015-07-24,28.059999465942383
+504815,INTC,2015-07-27,28.350000381469727
+504816,INTC,2015-07-28,28.959999084472656
+504817,INTC,2015-07-29,29.01000022888184
+504818,INTC,2015-07-30,28.90999984741211
+504819,INTC,2015-07-31,28.950000762939453
+504820,INTC,2015-08-03,29.049999237060547
+504821,INTC,2015-08-04,29.1299991607666
+504822,INTC,2015-08-05,29.1200008392334
+504823,INTC,2015-08-06,29.01000022888184
+504824,INTC,2015-08-07,28.8799991607666
+504825,INTC,2015-08-10,29.63999938964844
+504826,INTC,2015-08-11,28.96999931335449
+504827,INTC,2015-08-12,29.459999084472656
+504828,INTC,2015-08-13,28.8700008392334
+504829,INTC,2015-08-14,29.020000457763672
+504830,INTC,2015-08-17,29.07999992370605
+504831,INTC,2015-08-18,28.90999984741211
+504832,INTC,2015-08-19,28.36000061035156
+504833,INTC,2015-08-20,27.530000686645508
+504834,INTC,2015-08-21,26.559999465942383
+504835,INTC,2015-08-24,26.25
+504836,INTC,2015-08-25,25.8700008392334
+504837,INTC,2015-08-26,27.299999237060547
+504838,INTC,2015-08-27,27.71999931335449
+504839,INTC,2015-08-28,28.420000076293945
+504840,INTC,2015-08-31,28.540000915527344
+504841,INTC,2015-09-01,27.81999969482422
+504842,INTC,2015-09-02,28.600000381469727
+504843,INTC,2015-09-03,29.07999992370605
+504844,INTC,2015-09-04,28.520000457763672
+504845,INTC,2015-09-08,29.5
+504846,INTC,2015-09-09,29.239999771118164
+504847,INTC,2015-09-10,29.270000457763672
+504848,INTC,2015-09-11,29.46999931335449
+504849,INTC,2015-09-14,29.38999938964844
+504850,INTC,2015-09-15,29.729999542236328
+504851,INTC,2015-09-16,29.770000457763672
+504852,INTC,2015-09-17,29.709999084472656
+504853,INTC,2015-09-18,29.020000457763672
+504854,INTC,2015-09-21,29.15999984741211
+504855,INTC,2015-09-22,28.670000076293945
+504856,INTC,2015-09-23,28.739999771118164
+504857,INTC,2015-09-24,28.479999542236328
+504858,INTC,2015-09-25,28.809999465942383
+504859,INTC,2015-09-28,28.76000022888184
+504860,INTC,2015-09-29,29.239999771118164
+504861,INTC,2015-09-30,30.13999938964844
+504862,INTC,2015-10-01,30.0
+504863,INTC,2015-10-02,30.51000022888184
+504864,INTC,2015-10-05,31.209999084472656
+504865,INTC,2015-10-06,31.739999771118164
+504866,INTC,2015-10-07,32.31999969482422
+504867,INTC,2015-10-08,32.52000045776367
+504868,INTC,2015-10-09,32.13999938964844
+504869,INTC,2015-10-12,32.209999084472656
+504870,INTC,2015-10-13,32.040000915527344
+504871,INTC,2015-10-14,32.79999923706055
+504872,INTC,2015-10-15,32.75
+504873,INTC,2015-10-16,33.040000915527344
+504874,INTC,2015-10-19,33.59000015258789
+504875,INTC,2015-10-20,33.439998626708984
+504876,INTC,2015-10-21,33.369998931884766
+504877,INTC,2015-10-22,34.400001525878906
+504878,INTC,2015-10-23,34.900001525878906
+504879,INTC,2015-10-26,34.59000015258789
+504880,INTC,2015-10-27,34.470001220703125
+504881,INTC,2015-10-28,34.709999084472656
+504882,INTC,2015-10-29,34.029998779296875
+504883,INTC,2015-10-30,33.86000061035156
+504884,INTC,2015-11-02,34.11000061035156
+504885,INTC,2015-11-03,34.310001373291016
+504886,INTC,2015-11-04,34.150001525878906
+504887,INTC,2015-11-05,34.0
+504888,INTC,2015-11-06,33.84000015258789
+504889,INTC,2015-11-09,33.349998474121094
+504890,INTC,2015-11-10,33.209999084472656
+504891,INTC,2015-11-11,32.86000061035156
+504892,INTC,2015-11-12,32.400001525878906
+504893,INTC,2015-11-13,32.11000061035156
+504894,INTC,2015-11-16,32.099998474121094
+504895,INTC,2015-11-17,32.63999938964844
+504896,INTC,2015-11-18,33.15999984741211
+504897,INTC,2015-11-19,34.29999923706055
+504898,INTC,2015-11-20,34.65999984741211
+504899,INTC,2015-11-23,34.47999954223633
+504900,INTC,2015-11-24,34.36000061035156
+504901,INTC,2015-11-25,34.45000076293945
+504902,INTC,2015-11-27,34.459999084472656
+504903,INTC,2015-11-30,34.77000045776367
+504904,INTC,2015-12-01,35.09000015258789
+504905,INTC,2015-12-02,34.83000183105469
+504906,INTC,2015-12-03,34.040000915527344
+504907,INTC,2015-12-04,34.939998626708984
+504908,INTC,2015-12-07,34.9900016784668
+504909,INTC,2015-12-08,34.75
+504910,INTC,2015-12-09,34.810001373291016
+504911,INTC,2015-12-10,34.77000045776367
+504912,INTC,2015-12-11,34.27000045776367
+504913,INTC,2015-12-14,34.470001220703125
+504914,INTC,2015-12-15,35.18000030517578
+504915,INTC,2015-12-16,35.29999923706055
+504916,INTC,2015-12-17,34.90999984741211
+504917,INTC,2015-12-18,33.869998931884766
+504918,INTC,2015-12-21,34.2400016784668
+504919,INTC,2015-12-22,34.72999954223633
+504920,INTC,2015-12-23,35.0
+504921,INTC,2015-12-24,34.97999954223633
+504922,INTC,2015-12-28,34.93000030517578
+504923,INTC,2015-12-29,35.439998626708984
+504924,INTC,2015-12-30,34.9900016784668
+504925,INTC,2015-12-31,34.45000076293945
+504926,INTC,2016-01-04,33.9900016784668
+504927,INTC,2016-01-05,33.83000183105469
+504928,INTC,2016-01-06,33.08000183105469
+504929,INTC,2016-01-07,31.84000015258789
+504930,INTC,2016-01-08,31.51000022888184
+504931,INTC,2016-01-11,32.060001373291016
+504932,INTC,2016-01-12,32.68000030517578
+504933,INTC,2016-01-13,31.90999984741211
+504934,INTC,2016-01-14,32.7400016784668
+504935,INTC,2016-01-15,29.76000022888184
+504936,INTC,2016-01-19,29.799999237060547
+504937,INTC,2016-01-20,29.59000015258789
+504938,INTC,2016-01-21,29.65999984741211
+504939,INTC,2016-01-22,29.93000030517578
+504940,INTC,2016-01-25,29.600000381469727
+504941,INTC,2016-01-26,29.940000534057617
+504942,INTC,2016-01-27,29.809999465942383
+504943,INTC,2016-01-28,29.96999931335449
+504944,INTC,2016-01-29,31.020000457763672
+504945,INTC,2016-02-01,30.81999969482422
+504946,INTC,2016-02-02,29.799999237060547
+504947,INTC,2016-02-03,29.34000015258789
+504948,INTC,2016-02-04,29.770000457763672
+504949,INTC,2016-02-05,29.040000915527344
+504950,INTC,2016-02-08,28.81999969482422
+504951,INTC,2016-02-09,28.809999465942383
+504952,INTC,2016-02-10,28.229999542236328
+504953,INTC,2016-02-11,28.21999931335449
+504954,INTC,2016-02-12,28.63999938964844
+504955,INTC,2016-02-16,28.780000686645508
+504956,INTC,2016-02-17,29.46999931335449
+504957,INTC,2016-02-18,29.420000076293945
+504958,INTC,2016-02-19,28.709999084472656
+504959,INTC,2016-02-22,29.350000381469727
+504960,INTC,2016-02-23,28.799999237060547
+504961,INTC,2016-02-24,29.190000534057617
+504962,INTC,2016-02-25,29.6200008392334
+504963,INTC,2016-02-26,29.799999237060547
+504964,INTC,2016-02-29,29.59000015258789
+504965,INTC,2016-03-01,30.3700008392334
+504966,INTC,2016-03-02,30.540000915527344
+504967,INTC,2016-03-03,30.57999992370605
+504968,INTC,2016-03-04,30.6299991607666
+504969,INTC,2016-03-07,30.940000534057617
+504970,INTC,2016-03-08,30.559999465942383
+504971,INTC,2016-03-09,30.8700008392334
+504972,INTC,2016-03-10,31.25
+504973,INTC,2016-03-11,31.76000022888184
+504974,INTC,2016-03-14,31.43000030517578
+504975,INTC,2016-03-15,31.649999618530277
+504976,INTC,2016-03-16,31.690000534057617
+504977,INTC,2016-03-17,31.979999542236328
+504978,INTC,2016-03-18,32.68000030517578
+504979,INTC,2016-03-21,32.34000015258789
+504980,INTC,2016-03-22,32.31999969482422
+504981,INTC,2016-03-23,32.0
+504982,INTC,2016-03-24,31.8799991607666
+504983,INTC,2016-03-28,31.899999618530277
+504984,INTC,2016-03-29,32.380001068115234
+504985,INTC,2016-03-30,32.709999084472656
+504986,INTC,2016-03-31,32.349998474121094
+504987,INTC,2016-04-01,32.45000076293945
+504988,INTC,2016-04-04,32.0
+504989,INTC,2016-04-05,31.899999618530277
+504990,INTC,2016-04-06,32.08000183105469
+504991,INTC,2016-04-07,31.549999237060547
+504992,INTC,2016-04-08,31.6299991607666
+504993,INTC,2016-04-11,31.670000076293945
+504994,INTC,2016-04-12,31.86000061035156
+504995,INTC,2016-04-13,32.130001068115234
+504996,INTC,2016-04-14,31.799999237060547
+504997,INTC,2016-04-15,31.459999084472656
+504998,INTC,2016-04-18,31.649999618530277
+504999,INTC,2016-04-19,31.600000381469727
+505000,INTC,2016-04-20,32.0
+505001,INTC,2016-04-21,31.96999931335449
+505002,INTC,2016-04-22,31.63999938964844
+505003,INTC,2016-04-25,31.38999938964844
+505004,INTC,2016-04-26,31.399999618530277
+505005,INTC,2016-04-27,31.75
+505006,INTC,2016-04-28,31.11000061035156
+505007,INTC,2016-04-29,30.280000686645508
+505008,INTC,2016-05-02,30.61000061035156
+505009,INTC,2016-05-03,30.36000061035156
+505010,INTC,2016-05-04,29.850000381469727
+505011,INTC,2016-05-05,29.899999618530277
+505012,INTC,2016-05-06,30.040000915527344
+505013,INTC,2016-05-09,29.799999237060547
+505014,INTC,2016-05-10,30.13999938964844
+505015,INTC,2016-05-11,30.059999465942383
+505016,INTC,2016-05-12,29.76000022888184
+505017,INTC,2016-05-13,29.90999984741211
+505018,INTC,2016-05-16,30.38999938964844
+505019,INTC,2016-05-17,29.979999542236328
+505020,INTC,2016-05-18,29.989999771118164
+505021,INTC,2016-05-19,29.6299991607666
+505022,INTC,2016-05-20,30.149999618530277
+505023,INTC,2016-05-23,30.229999542236328
+505024,INTC,2016-05-24,31.059999465942383
+505025,INTC,2016-05-25,31.38999938964844
+505026,INTC,2016-05-26,31.489999771118164
+505027,INTC,2016-05-27,31.56999969482422
+505028,INTC,2016-05-31,31.59000015258789
+505029,INTC,2016-06-01,31.65999984741211
+505030,INTC,2016-06-02,31.76000022888184
+505031,INTC,2016-06-03,31.6200008392334
+505032,INTC,2016-06-06,31.68000030517578
+505033,INTC,2016-06-07,31.8799991607666
+505034,INTC,2016-06-08,31.88999938964844
+505035,INTC,2016-06-09,31.940000534057617
+505036,INTC,2016-06-10,32.040000915527344
+505037,INTC,2016-06-13,32.16999816894531
+505038,INTC,2016-06-14,32.13999938964844
+505039,INTC,2016-06-15,31.61000061035156
+505040,INTC,2016-06-16,31.690000534057617
+505041,INTC,2016-06-17,31.76000022888184
+505042,INTC,2016-06-20,32.16999816894531
+505043,INTC,2016-06-21,32.31999969482422
+505044,INTC,2016-06-22,32.290000915527344
+505045,INTC,2016-06-23,32.9900016784668
+505046,INTC,2016-06-24,31.549999237060547
+505047,INTC,2016-06-27,30.71999931335449
+505048,INTC,2016-06-28,31.190000534057617
+505049,INTC,2016-06-29,31.93000030517578
+505050,INTC,2016-06-30,32.79999923706055
+505051,INTC,2016-07-01,32.75
+505052,INTC,2016-07-05,32.68000030517578
+505053,INTC,2016-07-06,32.970001220703125
+505054,INTC,2016-07-07,33.20000076293945
+505055,INTC,2016-07-08,34.0
+505056,INTC,2016-07-11,34.380001068115234
+505057,INTC,2016-07-12,34.939998626708984
+505058,INTC,2016-07-13,35.0099983215332
+505059,INTC,2016-07-14,35.20000076293945
+505060,INTC,2016-07-15,35.06999969482422
+505061,INTC,2016-07-18,35.04999923706055
+505062,INTC,2016-07-19,35.150001525878906
+505063,INTC,2016-07-20,35.689998626708984
+505064,INTC,2016-07-21,34.27000045776367
+505065,INTC,2016-07-22,34.65999984741211
+505066,INTC,2016-07-25,34.689998626708984
+505067,INTC,2016-07-26,35.09000015258789
+505068,INTC,2016-07-27,34.83000183105469
+505069,INTC,2016-07-28,34.77000045776367
+505070,INTC,2016-07-29,34.86000061035156
+505071,INTC,2016-08-01,34.849998474121094
+505072,INTC,2016-08-02,34.560001373291016
+505073,INTC,2016-08-03,34.25
+505074,INTC,2016-08-04,34.58000183105469
+505075,INTC,2016-08-05,34.97999954223633
+505076,INTC,2016-08-08,35.040000915527344
+505077,INTC,2016-08-09,34.91999816894531
+505078,INTC,2016-08-10,34.529998779296875
+505079,INTC,2016-08-11,34.68000030517578
+505080,INTC,2016-08-12,34.56999969482422
+505081,INTC,2016-08-15,34.90999984741211
+505082,INTC,2016-08-16,35.209999084472656
+505083,INTC,2016-08-17,35.02000045776367
+505084,INTC,2016-08-18,34.970001220703125
+505085,INTC,2016-08-19,35.2400016784668
+505086,INTC,2016-08-22,35.36000061035156
+505087,INTC,2016-08-23,35.400001525878906
+505088,INTC,2016-08-24,35.150001525878906
+505089,INTC,2016-08-25,35.09000015258789
+505090,INTC,2016-08-26,35.2599983215332
+505091,INTC,2016-08-29,35.54999923706055
+505092,INTC,2016-08-30,35.70000076293945
+505093,INTC,2016-08-31,35.88999938964844
+505094,INTC,2016-09-01,36.02000045776367
+505095,INTC,2016-09-02,36.08000183105469
+505096,INTC,2016-09-06,36.56999969482422
+505097,INTC,2016-09-07,36.459999084472656
+505098,INTC,2016-09-08,36.43999862670898
+505099,INTC,2016-09-09,35.439998626708984
+505100,INTC,2016-09-12,36.08000183105469
+505101,INTC,2016-09-13,35.61000061035156
+505102,INTC,2016-09-14,35.619998931884766
+505103,INTC,2016-09-15,36.560001373291016
+505104,INTC,2016-09-16,37.66999816894531
+505105,INTC,2016-09-19,37.15999984741211
+505106,INTC,2016-09-20,37.13999938964844
+505107,INTC,2016-09-21,37.45000076293945
+505108,INTC,2016-09-22,37.54999923706055
+505109,INTC,2016-09-23,37.18999862670898
+505110,INTC,2016-09-26,36.650001525878906
+505111,INTC,2016-09-27,37.18000030517578
+505112,INTC,2016-09-28,37.43999862670898
+505113,INTC,2016-09-29,37.31999969482422
+505114,INTC,2016-09-30,37.75
+505115,INTC,2016-10-03,37.65999984741211
+505116,INTC,2016-10-04,37.540000915527344
+505117,INTC,2016-10-05,37.9900016784668
+505118,INTC,2016-10-06,38.06999969482422
+505119,INTC,2016-10-07,38.09999847412109
+505120,INTC,2016-10-10,38.02000045776367
+505121,INTC,2016-10-11,37.27000045776367
+505122,INTC,2016-10-12,37.130001068115234
+505123,INTC,2016-10-13,36.970001220703125
+505124,INTC,2016-10-14,37.45000076293945
+505125,INTC,2016-10-17,37.290000915527344
+505126,INTC,2016-10-18,37.75
+505127,INTC,2016-10-19,35.5099983215332
+505128,INTC,2016-10-20,35.43000030517578
+505129,INTC,2016-10-21,35.150001525878906
+505130,INTC,2016-10-24,35.2599983215332
+505131,INTC,2016-10-25,35.099998474121094
+505132,INTC,2016-10-26,34.91999816894531
+505133,INTC,2016-10-27,34.810001373291016
+505134,INTC,2016-10-28,34.7400016784668
+505135,INTC,2016-10-31,34.869998931884766
+505136,INTC,2016-11-01,34.52000045776367
+505137,INTC,2016-11-02,34.599998474121094
+505138,INTC,2016-11-03,33.93000030517578
+505139,INTC,2016-11-04,33.61000061035156
+505140,INTC,2016-11-07,34.689998626708984
+505141,INTC,2016-11-08,34.7400016784668
+505142,INTC,2016-11-09,34.75
+505143,INTC,2016-11-10,34.5
+505144,INTC,2016-11-11,34.61000061035156
+505145,INTC,2016-11-14,34.47999954223633
+505146,INTC,2016-11-15,34.90999984741211
+505147,INTC,2016-11-16,34.84000015258789
+505148,INTC,2016-11-17,35.02000045776367
+505149,INTC,2016-11-18,34.95000076293945
+505150,INTC,2016-11-21,34.97999954223633
+505151,INTC,2016-11-22,35.47999954223633
+505152,INTC,2016-11-23,35.20000076293945
+505153,INTC,2016-11-25,35.439998626708984
+505154,INTC,2016-11-28,35.5099983215332
+505155,INTC,2016-11-29,35.310001373291016
+505156,INTC,2016-11-30,34.70000076293945
+505157,INTC,2016-12-01,33.7599983215332
+505158,INTC,2016-12-02,34.15999984741211
+505159,INTC,2016-12-05,34.38999938964844
+505160,INTC,2016-12-06,34.720001220703125
+505161,INTC,2016-12-07,35.5
+505162,INTC,2016-12-08,35.70000076293945
+505163,INTC,2016-12-09,35.7599983215332
+505164,INTC,2016-12-12,35.970001220703125
+505165,INTC,2016-12-13,36.79999923706055
+505166,INTC,2016-12-14,36.54999923706055
+505167,INTC,2016-12-15,36.790000915527344
+505168,INTC,2016-12-16,36.310001373291016
+505169,INTC,2016-12-19,36.88999938964844
+505170,INTC,2016-12-20,37.209999084472656
+505171,INTC,2016-12-21,36.97999954223633
+505172,INTC,2016-12-22,36.93000030517578
+505173,INTC,2016-12-23,36.970001220703125
+505174,INTC,2016-12-27,37.06999969482422
+505175,INTC,2016-12-28,36.630001068115234
+505176,INTC,2016-12-29,36.65999984741211
+505177,INTC,2016-12-30,36.27000045776367
+505178,INTC,2017-01-03,36.59999847412109
+505179,INTC,2017-01-04,36.40999984741211
+505180,INTC,2017-01-05,36.34999847412109
+505181,INTC,2017-01-06,36.47999954223633
+505182,INTC,2017-01-09,36.61000061035156
+505183,INTC,2017-01-10,36.540000915527344
+505184,INTC,2017-01-11,36.95000076293945
+505185,INTC,2017-01-12,36.709999084472656
+505186,INTC,2017-01-13,36.790000915527344
+505187,INTC,2017-01-17,36.79999923706055
+505188,INTC,2017-01-18,36.7599983215332
+505189,INTC,2017-01-19,36.56999969482422
+505190,INTC,2017-01-20,36.93999862670898
+505191,INTC,2017-01-23,36.77000045776367
+505192,INTC,2017-01-24,37.619998931884766
+505193,INTC,2017-01-25,37.79999923706055
+505194,INTC,2017-01-26,37.560001373291016
+505195,INTC,2017-01-27,37.97999954223633
+505196,INTC,2017-01-30,37.41999816894531
+505197,INTC,2017-01-31,36.81999969482422
+505198,INTC,2017-02-01,36.52000045776367
+505199,INTC,2017-02-02,36.68000030517578
+505200,INTC,2017-02-03,36.52000045776367
+505201,INTC,2017-02-06,36.27000045776367
+505202,INTC,2017-02-07,36.34999847412109
+505203,INTC,2017-02-08,36.380001068115234
+505204,INTC,2017-02-09,35.459999084472656
+505205,INTC,2017-02-10,35.34000015258789
+505206,INTC,2017-02-13,35.79999923706055
+505207,INTC,2017-02-14,35.93000030517578
+505208,INTC,2017-02-15,36.04999923706055
+505209,INTC,2017-02-16,36.40999984741211
+505210,INTC,2017-02-17,36.47999954223633
+505211,INTC,2017-02-21,36.52000045776367
+505212,INTC,2017-02-22,36.06999969482422
+505213,INTC,2017-02-23,36.18000030517578
+505214,INTC,2017-02-24,36.52999877929688
+505215,INTC,2017-02-27,36.5099983215332
+505216,INTC,2017-02-28,36.20000076293945
+505217,INTC,2017-03-01,35.93000030517578
+505218,INTC,2017-03-02,35.90999984741211
+505219,INTC,2017-03-03,35.900001525878906
+505220,INTC,2017-03-06,35.56999969482422
+505221,INTC,2017-03-07,35.79999923706055
+505222,INTC,2017-03-08,35.619998931884766
+505223,INTC,2017-03-09,35.81999969482422
+505224,INTC,2017-03-10,35.90999984741211
+505225,INTC,2017-03-13,35.15999984741211
+505226,INTC,2017-03-14,35.18000030517578
+505227,INTC,2017-03-15,35.099998474121094
+505228,INTC,2017-03-16,35.13999938964844
+505229,INTC,2017-03-17,35.27000045776367
+505230,INTC,2017-03-20,35.43000030517578
+505231,INTC,2017-03-21,35.040000915527344
+505232,INTC,2017-03-22,35.369998931884766
+505233,INTC,2017-03-23,35.27000045776367
+505234,INTC,2017-03-24,35.15999984741211
+505235,INTC,2017-03-27,35.38999938964844
+505236,INTC,2017-03-28,35.599998474121094
+505237,INTC,2017-03-29,35.56999969482422
+505238,INTC,2017-03-30,35.75
+505239,INTC,2017-03-31,36.06999969482422
+505240,INTC,2017-04-03,36.15999984741211
+505241,INTC,2017-04-04,36.27999877929688
+505242,INTC,2017-04-05,36.220001220703125
+505243,INTC,2017-04-06,36.02999877929688
+505244,INTC,2017-04-07,36.02999877929688
+505245,INTC,2017-04-10,35.79999923706055
+505246,INTC,2017-04-11,35.7400016784668
+505247,INTC,2017-04-12,35.630001068115234
+505248,INTC,2017-04-13,35.25
+505249,INTC,2017-04-17,35.47999954223633
+505250,INTC,2017-04-18,35.77000045776367
+505251,INTC,2017-04-19,35.90999984741211
+505252,INTC,2017-04-20,36.18000030517578
+505253,INTC,2017-04-21,36.31999969482422
+505254,INTC,2017-04-24,36.75
+505255,INTC,2017-04-25,36.869998931884766
+505256,INTC,2017-04-26,36.93000030517578
+505257,INTC,2017-04-27,37.43000030517578
+505258,INTC,2017-04-28,36.150001525878906
+505259,INTC,2017-05-01,36.310001373291016
+505260,INTC,2017-05-02,36.970001220703125
+505261,INTC,2017-05-03,36.97999954223633
+505262,INTC,2017-05-04,36.84999847412109
+505263,INTC,2017-05-05,36.81999969482422
+505264,INTC,2017-05-08,36.540000915527344
+505265,INTC,2017-05-09,36.369998931884766
+505266,INTC,2017-05-10,36.0099983215332
+505267,INTC,2017-05-11,35.689998626708984
+505268,INTC,2017-05-12,35.529998779296875
+505269,INTC,2017-05-15,35.630001068115234
+505270,INTC,2017-05-16,35.81999969482422
+505271,INTC,2017-05-17,35.040000915527344
+505272,INTC,2017-05-18,35.220001220703125
+505273,INTC,2017-05-19,35.400001525878906
+505274,INTC,2017-05-22,35.77000045776367
+505275,INTC,2017-05-23,35.86000061035156
+505276,INTC,2017-05-24,36.119998931884766
+505277,INTC,2017-05-25,36.2599983215332
+505278,INTC,2017-05-26,36.2599983215332
+505279,INTC,2017-05-30,36.18000030517578
+505280,INTC,2017-05-31,36.11000061035156
+505281,INTC,2017-06-01,36.119998931884766
+505282,INTC,2017-06-02,36.31999969482422
+505283,INTC,2017-06-05,36.34000015258789
+505284,INTC,2017-06-06,36.130001068115234
+505285,INTC,2017-06-07,36.2599983215332
+505286,INTC,2017-06-08,36.47999954223633
+505287,INTC,2017-06-09,35.709999084472656
+505288,INTC,2017-06-12,35.72999954223633
+505289,INTC,2017-06-13,35.880001068115234
+505290,INTC,2017-06-14,35.529998779296875
+505291,INTC,2017-06-15,35.310001373291016
+505292,INTC,2017-06-16,35.209999084472656
+505293,INTC,2017-06-19,35.5099983215332
+505294,INTC,2017-06-20,34.86000061035156
+505295,INTC,2017-06-21,34.58000183105469
+505296,INTC,2017-06-22,34.36000061035156
+505297,INTC,2017-06-23,34.189998626708984
+505298,INTC,2017-06-26,34.06999969482422
+505299,INTC,2017-06-27,33.650001525878906
+505300,INTC,2017-06-28,34.20000076293945
+505301,INTC,2017-06-29,33.540000915527344
+505302,INTC,2017-06-30,33.7400016784668
+505303,INTC,2017-07-03,33.459999084472656
+505304,INTC,2017-07-05,34.34000015258789
+505305,INTC,2017-07-06,33.630001068115234
+505306,INTC,2017-07-07,33.880001068115234
+505307,INTC,2017-07-10,33.650001525878906
+505308,INTC,2017-07-11,33.91999816894531
+505309,INTC,2017-07-12,34.25
+505310,INTC,2017-07-13,34.2400016784668
+505311,INTC,2017-07-14,34.68000030517578
+505312,INTC,2017-07-17,34.470001220703125
+505313,INTC,2017-07-18,34.529998779296875
+505314,INTC,2017-07-19,34.560001373291016
+505315,INTC,2017-07-20,34.75
+505316,INTC,2017-07-21,34.72999954223633
+505317,INTC,2017-07-24,34.5
+505318,INTC,2017-07-25,34.66999816894531
+505319,INTC,2017-07-26,34.75
+505320,INTC,2017-07-27,34.970001220703125
+505321,INTC,2017-07-28,35.310001373291016
+505322,INTC,2017-07-31,35.470001220703125
+505323,INTC,2017-08-01,36.34999847412109
+505324,INTC,2017-08-02,36.63999938964844
+505325,INTC,2017-08-03,36.4900016784668
+505326,INTC,2017-08-04,36.29999923706055
+505327,INTC,2017-08-07,36.43000030517578
+505328,INTC,2017-08-08,36.40999984741211
+505329,INTC,2017-08-09,36.59000015258789
+505330,INTC,2017-08-10,36.13999938964844
+505331,INTC,2017-08-11,35.869998931884766
+505332,INTC,2017-08-14,36.34000015258789
+505333,INTC,2017-08-15,36.0
+505334,INTC,2017-08-16,35.810001373291016
+505335,INTC,2017-08-17,35.16999816894531
+505336,INTC,2017-08-18,35.0099983215332
+505337,INTC,2017-08-21,34.91999816894531
+505338,INTC,2017-08-22,34.650001525878906
+505339,INTC,2017-08-23,34.65999984741211
+505340,INTC,2017-08-24,34.709999084472656
+505341,INTC,2017-08-25,34.66999816894531
+505342,INTC,2017-08-28,34.650001525878906
+505343,INTC,2017-08-29,34.72999954223633
+505344,INTC,2017-08-30,34.88999938964844
+505345,INTC,2017-08-31,35.06999969482422
+505346,INTC,2017-09-01,35.09000015258789
+505347,INTC,2017-09-05,35.02000045776367
+505348,INTC,2017-09-06,35.7599983215332
+505349,INTC,2017-09-07,35.540000915527344
+505350,INTC,2017-09-08,35.189998626708984
+505351,INTC,2017-09-11,35.77000045776367
+505352,INTC,2017-09-12,36.09000015258789
+505353,INTC,2017-09-13,36.33000183105469
+505354,INTC,2017-09-14,36.47999954223633
+505355,INTC,2017-09-15,37.0
+505356,INTC,2017-09-18,37.0
+505357,INTC,2017-09-19,37.22999954223633
+505358,INTC,2017-09-20,37.06999969482422
+505359,INTC,2017-09-21,37.20000076293945
+505360,INTC,2017-09-22,37.18000030517578
+505361,INTC,2017-09-25,37.15999984741211
+505362,INTC,2017-09-26,37.470001220703125
+505363,INTC,2017-09-27,37.540000915527344
+505364,INTC,2017-09-28,37.83000183105469
+505365,INTC,2017-09-29,38.08000183105469
+505366,INTC,2017-10-02,39.040000915527344
+505367,INTC,2017-10-03,39.380001068115234
+505368,INTC,2017-10-04,39.34000015258789
+505369,INTC,2017-10-05,39.52999877929688
+505370,INTC,2017-10-06,39.630001068115234
+505371,INTC,2017-10-09,39.86000061035156
+505372,INTC,2017-10-10,39.650001525878906
+505373,INTC,2017-10-11,39.29999923706055
+505374,INTC,2017-10-12,39.18999862670898
+505375,INTC,2017-10-13,39.66999816894531
+505376,INTC,2017-10-16,39.7599983215332
+505377,INTC,2017-10-17,39.790000915527344
+505378,INTC,2017-10-18,40.25
+505379,INTC,2017-10-19,40.09000015258789
+505380,INTC,2017-10-20,40.43000030517578
+505381,INTC,2017-10-23,40.83000183105469
+505382,INTC,2017-10-24,40.95000076293945
+505383,INTC,2017-10-25,40.77999877929688
+505384,INTC,2017-10-26,41.34999847412109
+505385,INTC,2017-10-27,44.400001525878906
+505386,INTC,2017-10-30,44.369998931884766
+505387,INTC,2017-10-31,45.4900016784668
+505388,INTC,2017-11-01,46.709999084472656
+505389,INTC,2017-11-02,47.09999847412109
+505390,INTC,2017-11-03,46.34000015258789
+505391,INTC,2017-11-06,46.70000076293945
+505392,INTC,2017-11-07,46.77999877929688
+505393,INTC,2017-11-08,46.70000076293945
+505394,INTC,2017-11-09,46.29999923706055
+505395,INTC,2017-11-10,45.58000183105469
+505396,INTC,2017-11-13,45.75
+505397,INTC,2017-11-14,45.86000061035156
+505398,INTC,2017-11-15,45.459999084472656
+505399,INTC,2017-11-16,45.650001525878906
+505400,INTC,2017-11-17,44.630001068115234
+505401,INTC,2017-11-20,44.619998931884766
+505402,INTC,2017-11-21,44.93999862670898
+505403,INTC,2017-11-22,44.650001525878906
+505404,INTC,2017-11-24,44.75
+505405,INTC,2017-11-27,44.4900016784668
+505406,INTC,2017-11-28,44.72999954223633
+505407,INTC,2017-11-29,43.95000076293945
+505408,INTC,2017-11-30,44.84000015258789
+505409,INTC,2017-12-01,44.68000030517578
+505410,INTC,2017-12-04,44.4900016784668
+505411,INTC,2017-12-05,43.43999862670898
+505412,INTC,2017-12-06,43.45000076293945
+505413,INTC,2017-12-07,43.08000183105469
+505414,INTC,2017-12-08,43.34999847412109
+505415,INTC,2017-12-11,43.65999984741211
+505416,INTC,2017-12-12,43.33000183105469
+505417,INTC,2017-12-13,43.34000015258789
+505418,INTC,2017-12-14,43.2599983215332
+505419,INTC,2017-12-15,44.560001373291016
+505420,INTC,2017-12-18,46.2599983215332
+505421,INTC,2017-12-19,47.040000915527344
+505422,INTC,2017-12-20,47.560001373291016
+505423,INTC,2017-12-21,46.7599983215332
+505424,INTC,2017-12-22,46.70000076293945
+505425,INTC,2017-12-26,46.08000183105469
+505426,INTC,2017-12-27,46.11000061035156
+505427,INTC,2017-12-28,46.220001220703125
+505428,INTC,2017-12-29,46.15999984741211
+505429,INTC,2018-01-02,46.84999847412109
+505430,INTC,2018-01-03,45.2599983215332
+505431,INTC,2018-01-04,44.43000030517578
+505432,INTC,2018-01-05,44.7400016784668
+505433,INTC,2018-01-08,44.7400016784668
+505434,INTC,2018-01-09,43.619998931884766
+505435,INTC,2018-01-10,42.5
+505436,INTC,2018-01-11,43.40999984741211
+505437,INTC,2018-01-12,43.2400016784668
+505438,INTC,2018-01-16,43.13999938964844
+505439,INTC,2018-01-17,44.38999938964844
+505440,INTC,2018-01-18,44.47999954223633
+505441,INTC,2018-01-19,44.81999969482422
+505442,INTC,2018-01-22,45.75
+505443,INTC,2018-01-23,46.060001373291016
+505444,INTC,2018-01-24,45.5099983215332
+505445,INTC,2018-01-25,45.29999923706055
+505446,INTC,2018-01-26,50.08000183105469
+505447,INTC,2018-01-29,49.97999954223633
+505448,INTC,2018-01-30,48.790000915527344
+505449,INTC,2018-01-31,48.13999938964844
+505450,INTC,2018-02-01,47.650001525878906
+505451,INTC,2018-02-02,46.150001525878906
+505452,INTC,2018-02-05,44.52000045776367
+505453,INTC,2018-02-06,44.90999984741211
+505454,INTC,2018-02-07,45.20000076293945
+505455,INTC,2018-02-08,42.75
+505456,INTC,2018-02-09,43.95000076293945
+505457,INTC,2018-02-12,44.83000183105469
+505458,INTC,2018-02-13,44.459999084472656
+505459,INTC,2018-02-14,45.380001068115234
+505460,INTC,2018-02-15,45.91999816894531
+505461,INTC,2018-02-16,45.560001373291016
+505462,INTC,2018-02-20,46.31999969482422
+505463,INTC,2018-02-21,45.93999862670898
+505464,INTC,2018-02-22,45.79999923706055
+505465,INTC,2018-02-23,47.72999954223633
+505466,INTC,2018-02-26,49.11000061035156
+505467,INTC,2018-02-27,49.90999984741211
+505468,INTC,2018-02-28,49.290000915527344
+505469,INTC,2018-03-01,47.84000015258789
+505470,INTC,2018-03-02,48.97999954223633
+505471,INTC,2018-03-05,49.75
+505472,INTC,2018-03-06,50.709999084472656
+505473,INTC,2018-03-07,51.31999969482422
+505474,INTC,2018-03-08,50.7400016784668
+505475,INTC,2018-03-09,52.18999862670898
+505476,INTC,2018-03-12,51.52000045776367
+505477,INTC,2018-03-13,51.77999877929688
+505478,INTC,2018-03-14,51.86000061035156
+505479,INTC,2018-03-15,50.880001068115234
+505480,INTC,2018-03-16,51.16999816894531
+505481,INTC,2018-03-19,50.83000183105469
+505482,INTC,2018-03-20,51.54999923706055
+505483,INTC,2018-03-21,51.560001373291016
+505484,INTC,2018-03-22,50.83000183105469
+505485,INTC,2018-03-23,49.36000061035156
+505486,INTC,2018-03-26,52.47999954223633
+505487,INTC,2018-03-27,51.18999862670898
+505488,INTC,2018-03-28,49.59999847412109
+505489,INTC,2018-03-29,52.08000183105469
+505490,INTC,2018-04-02,48.91999816894531
+505491,INTC,2018-04-03,49.75
+505492,INTC,2018-04-04,49.9900016784668
+505493,INTC,2018-04-05,50.380001068115234
+505494,INTC,2018-04-06,48.790000915527344
+505495,INTC,2018-04-09,49.54999923706055
+505496,INTC,2018-04-10,51.27000045776367
+505497,INTC,2018-04-11,51.09999847412109
+505498,INTC,2018-04-12,52.720001220703125
+505499,INTC,2018-04-13,51.86000061035156
+505500,INTC,2018-04-16,52.400001525878906
+505501,INTC,2018-04-17,53.540000915527344
+505502,INTC,2018-04-18,53.61000061035156
+505503,INTC,2018-04-19,52.220001220703125
+505504,INTC,2018-04-20,51.52999877929688
+505505,INTC,2018-04-23,51.09999847412109
+505506,INTC,2018-04-24,51.45000076293945
+505507,INTC,2018-04-25,51.380001068115234
+505508,INTC,2018-04-26,53.04999923706055
+505509,INTC,2018-04-27,52.72999954223633
+505510,INTC,2018-04-30,51.619998931884766
+505511,INTC,2018-05-01,53.33000183105469
+505512,INTC,2018-05-02,52.310001373291016
+505513,INTC,2018-05-03,52.27999877929688
+505514,INTC,2018-05-04,52.77999877929688
+505515,INTC,2018-05-07,53.33000183105469
+505516,INTC,2018-05-08,53.630001068115234
+505517,INTC,2018-05-09,54.34000015258789
+505518,INTC,2018-05-10,54.97999954223633
+505519,INTC,2018-05-11,54.66999816894531
+505520,INTC,2018-05-14,54.900001525878906
+505521,INTC,2018-05-15,53.91999816894531
+505522,INTC,2018-05-16,54.63999938964844
+505523,INTC,2018-05-17,54.810001373291016
+505524,INTC,2018-05-18,53.5
+505525,INTC,2018-05-21,54.31999969482422
+505526,INTC,2018-05-22,54.45000076293945
+505527,INTC,2018-05-23,55.209999084472656
+505528,INTC,2018-05-24,54.75
+505529,INTC,2018-05-25,55.43999862670898
+505530,INTC,2018-05-29,55.31999969482422
+505531,INTC,2018-05-30,55.68000030517578
+505532,INTC,2018-05-31,55.20000076293945
+505533,INTC,2018-06-01,57.08000183105469
+505534,INTC,2018-06-04,56.83000183105469
+505535,INTC,2018-06-05,56.52999877929688
+505536,INTC,2018-06-06,57.02999877929688
+505537,INTC,2018-06-07,55.880001068115234
+505538,INTC,2018-06-08,55.04999923706055
+505539,INTC,2018-06-11,54.52000045776367
+505540,INTC,2018-06-12,54.81999969482422
+505541,INTC,2018-06-13,55.02999877929688
+505542,INTC,2018-06-14,55.540000915527344
+505543,INTC,2018-06-15,55.11000061035156
+505544,INTC,2018-06-18,53.220001220703125
+505545,INTC,2018-06-19,52.93000030517578
+505546,INTC,2018-06-20,53.459999084472656
+505547,INTC,2018-06-21,52.18999862670898
+505548,INTC,2018-06-22,52.5
+505549,INTC,2018-06-25,50.709999084472656
+505550,INTC,2018-06-26,49.66999816894531
+505551,INTC,2018-06-27,48.7599983215332
+505552,INTC,2018-06-28,49.25
+505553,INTC,2018-06-29,49.709999084472656
+505554,INTC,2018-07-02,50.20000076293945
+505555,INTC,2018-07-03,49.470001220703125
+505556,INTC,2018-07-05,50.75
+505557,INTC,2018-07-06,51.369998931884766
+505558,INTC,2018-07-09,51.86000061035156
+505559,INTC,2018-07-10,52.15999984741211
+505560,INTC,2018-07-11,51.20000076293945
+505561,INTC,2018-07-12,52.34999847412109
+505562,INTC,2018-07-13,52.220001220703125
+505563,INTC,2018-07-16,52.0099983215332
+505564,INTC,2018-07-17,51.75
+505565,INTC,2018-07-18,51.720001220703125
+505566,INTC,2018-07-19,51.97999954223633
+505567,INTC,2018-07-20,51.90999984741211
+505568,INTC,2018-07-23,52.310001373291016
+505569,INTC,2018-07-24,52.18000030517578
+505570,INTC,2018-07-25,52.43000030517578
+505571,INTC,2018-07-26,52.15999984741211
+505572,INTC,2018-07-27,47.68000030517578
+505573,INTC,2018-07-30,47.68999862670898
+505574,INTC,2018-07-31,48.09999847412109
+505575,INTC,2018-08-01,48.810001373291016
+505576,INTC,2018-08-02,49.47999954223633
+505577,INTC,2018-08-03,49.630001068115234
+505578,INTC,2018-08-06,49.29999923706055
+505579,INTC,2018-08-07,49.70000076293945
+505580,INTC,2018-08-08,49.959999084472656
+505581,INTC,2018-08-09,50.13999938964844
+505582,INTC,2018-08-10,48.84999847412109
+505583,INTC,2018-08-13,48.45000076293945
+505584,INTC,2018-08-14,48.119998931884766
+505585,INTC,2018-08-15,47.459999084472656
+505586,INTC,2018-08-16,47.16999816894531
+505587,INTC,2018-08-17,47.09999847412109
+505588,INTC,2018-08-20,46.5
+505589,INTC,2018-08-21,47.619998931884766
+505590,INTC,2018-08-22,47.04999923706055
+505591,INTC,2018-08-23,46.97999954223633
+505592,INTC,2018-08-24,47.65999984741211
+505593,INTC,2018-08-27,48.34999847412109
+505594,INTC,2018-08-28,48.56999969482422
+505595,INTC,2018-08-29,48.75
+505596,INTC,2018-08-30,48.2400016784668
+505597,INTC,2018-08-31,48.43000030517578
+505598,INTC,2018-09-04,47.959999084472656
+505599,INTC,2018-09-05,47.720001220703125
+505600,INTC,2018-09-06,47.2599983215332
+505601,INTC,2018-09-07,46.45000076293945
+505602,INTC,2018-09-10,46.29999923706055
+505603,INTC,2018-09-11,44.93000030517578
+505604,INTC,2018-09-12,44.93000030517578
+505605,INTC,2018-09-13,45.56999969482422
+505606,INTC,2018-09-14,45.540000915527344
+505607,INTC,2018-09-17,45.41999816894531
+505608,INTC,2018-09-18,46.09999847412109
+505609,INTC,2018-09-19,46.150001525878906
+505610,INTC,2018-09-20,47.20000076293945
+505611,INTC,2018-09-21,46.65999984741211
+505612,INTC,2018-09-24,46.90999984741211
+505613,INTC,2018-09-25,45.90999984741211
+505614,INTC,2018-09-26,45.70000076293945
+505615,INTC,2018-09-27,45.880001068115234
+505616,INTC,2018-09-28,47.290000915527344
+505617,INTC,2018-10-01,46.45000076293945
+505618,INTC,2018-10-02,48.09999847412109
+505619,INTC,2018-10-03,48.7599983215332
+505620,INTC,2018-10-04,48.130001068115234
+505621,INTC,2018-10-05,47.02999877929688
+505622,INTC,2018-10-08,47.02999877929688
+505623,INTC,2018-10-09,46.54999923706055
+505624,INTC,2018-10-10,44.79999923706055
+505625,INTC,2018-10-11,44.22999954223633
+505626,INTC,2018-10-12,44.880001068115234
+505627,INTC,2018-10-15,44.52999877929688
+505628,INTC,2018-10-16,45.93999862670898
+505629,INTC,2018-10-17,45.88999938964844
+505630,INTC,2018-10-18,44.970001220703125
+505631,INTC,2018-10-19,44.0
+505632,INTC,2018-10-22,45.0099983215332
+505633,INTC,2018-10-23,44.5
+505634,INTC,2018-10-24,42.41999816894531
+505635,INTC,2018-10-25,44.310001373291016
+505636,INTC,2018-10-26,45.68999862670898
+505637,INTC,2018-10-29,45.400001525878906
+505638,INTC,2018-10-30,47.7599983215332
+505639,INTC,2018-10-31,46.880001068115234
+505640,INTC,2018-11-01,48.220001220703125
+505641,INTC,2018-11-02,47.11000061035156
+505642,INTC,2018-11-05,47.970001220703125
+505643,INTC,2018-11-06,47.25
+505644,INTC,2018-11-07,48.720001220703125
+505645,INTC,2018-11-08,48.9900016784668
+505646,INTC,2018-11-09,48.11000061035156
+505647,INTC,2018-11-12,46.650001525878906
+505648,INTC,2018-11-13,47.38999938964844
+505649,INTC,2018-11-14,47.09000015258789
+505650,INTC,2018-11-15,48.11000061035156
+505651,INTC,2018-11-16,48.83000183105469
+505652,INTC,2018-11-19,48.0
+505653,INTC,2018-11-20,47.38999938964844
+505654,INTC,2018-11-21,47.02999877929688
+505655,INTC,2018-11-23,46.540000915527344
+505656,INTC,2018-11-26,47.45000076293945
+505657,INTC,2018-11-27,48.06999969482422
+505658,INTC,2018-11-28,48.86000061035156
+505659,INTC,2018-11-29,47.70000076293945
+505660,INTC,2018-11-30,49.310001373291016
+505661,INTC,2018-12-03,50.130001068115234
+505662,INTC,2018-12-04,47.75
+505663,INTC,2018-12-06,48.369998931884766
+505664,INTC,2018-12-07,46.2400016784668
+505665,INTC,2018-12-10,47.209999084472656
+505666,INTC,2018-12-11,47.380001068115234
+505667,INTC,2018-12-12,47.83000183105469
+505668,INTC,2018-12-13,48.290000915527344
+505669,INTC,2018-12-14,47.86000061035156
+505670,INTC,2018-12-17,47.08000183105469
+505671,INTC,2018-12-18,47.7400016784668
+505672,INTC,2018-12-19,45.56999969482422
+505673,INTC,2018-12-20,45.540000915527344
+505674,INTC,2018-12-21,44.84000015258789
+505675,INTC,2018-12-24,43.59000015258789
+505676,INTC,2018-12-26,46.18999862670898
+505677,INTC,2018-12-27,46.36000061035156
+505678,INTC,2018-12-28,46.75
+505679,INTC,2018-12-31,46.93000030517578
+505680,INTC,2019-01-02,47.08000183105469
+505681,INTC,2019-01-03,44.4900016784668
+505682,INTC,2019-01-04,47.220001220703125
+505683,INTC,2019-01-07,47.43999862670898
+505684,INTC,2019-01-08,47.7400016784668
+505685,INTC,2019-01-09,48.0099983215332
+505686,INTC,2019-01-10,48.560001373291016
+505687,INTC,2019-01-11,48.93000030517578
+505688,INTC,2019-01-14,48.34999847412109
+505689,INTC,2019-01-15,48.59999847412109
+505690,INTC,2019-01-16,48.130001068115234
+505691,INTC,2019-01-17,48.470001220703125
+505692,INTC,2019-01-18,49.18999862670898
+505693,INTC,2019-01-22,48.27000045776367
+505694,INTC,2019-01-23,47.93999862670898
+505695,INTC,2019-01-24,49.7599983215332
+505696,INTC,2019-01-25,47.040000915527344
+505697,INTC,2019-01-28,46.709999084472656
+505698,INTC,2019-01-29,46.540000915527344
+505699,INTC,2019-01-30,47.540000915527344
+505700,INTC,2019-01-31,47.119998931884766
+505701,INTC,2019-02-01,48.72999954223633
+505702,INTC,2019-02-04,49.220001220703125
+505703,INTC,2019-02-05,50.0099983215332
+505704,INTC,2019-02-06,49.900001525878906
+505705,INTC,2019-02-07,49.22999954223633
+505706,INTC,2019-02-08,48.84000015258789
+505707,INTC,2019-02-11,48.77000045776367
+505708,INTC,2019-02-12,50.0099983215332
+505709,INTC,2019-02-13,50.470001220703125
+505710,INTC,2019-02-14,50.810001373291016
+505711,INTC,2019-02-15,51.65999984741211
+505712,INTC,2019-02-19,51.400001525878906
+505713,INTC,2019-02-20,51.38999938964844
+505714,INTC,2019-02-21,51.40999984741211
+505715,INTC,2019-02-22,52.4900016784668
+505716,INTC,2019-02-25,53.09999847412109
+505717,INTC,2019-02-26,53.22999954223633
+505718,INTC,2019-02-27,53.2400016784668
+505719,INTC,2019-02-28,52.959999084472656
+505720,INTC,2019-03-01,53.29999923706055
+505721,INTC,2019-03-04,53.93999862670898
+505722,INTC,2019-03-05,53.68000030517578
+505723,INTC,2019-03-06,52.95000076293945
+505724,INTC,2019-03-07,52.59999847412109
+505725,INTC,2019-03-08,52.47999954223633
+505726,INTC,2019-03-11,53.34999847412109
+505727,INTC,2019-03-12,53.56999969482422
+505728,INTC,2019-03-13,54.369998931884766
+505729,INTC,2019-03-14,53.43999862670898
+505730,INTC,2019-03-15,54.33000183105469
+505731,INTC,2019-03-18,54.09999847412109
+505732,INTC,2019-03-19,54.16999816894531
+505733,INTC,2019-03-20,53.81999969482422
+505734,INTC,2019-03-21,54.63999938964844
+505735,INTC,2019-03-22,53.2599983215332
+505736,INTC,2019-03-25,52.77999877929688
+505737,INTC,2019-03-26,53.43999862670898
+505738,INTC,2019-03-27,53.15999984741211
+505739,INTC,2019-03-28,53.11000061035156
+505740,INTC,2019-03-29,53.70000076293945
+505741,INTC,2019-04-01,54.5099983215332
+505742,INTC,2019-04-02,54.36000061035156
+505743,INTC,2019-04-03,55.47999954223633
+505744,INTC,2019-04-04,55.91999816894531
+505745,INTC,2019-04-05,55.59999847412109
+505746,INTC,2019-04-08,55.68000030517578
+505747,INTC,2019-04-09,55.31999969482422
+505748,INTC,2019-04-10,55.75
+505749,INTC,2019-04-11,55.79999923706055
+505750,INTC,2019-04-12,56.41999816894531
+505751,INTC,2019-04-15,56.27999877929688
+505752,INTC,2019-04-16,56.709999084472656
+505753,INTC,2019-04-17,58.560001373291016
+505754,INTC,2019-04-18,58.4900016784668
+505755,INTC,2019-04-22,58.81999969482422
+505756,INTC,2019-04-23,58.77999877929688
+505757,INTC,2019-04-24,58.720001220703125
+505758,INTC,2019-04-25,57.61000061035156
+505759,INTC,2019-04-26,52.43000030517578
+505760,INTC,2019-04-29,51.11000061035156
+505761,INTC,2019-04-30,51.040000915527344
+505762,INTC,2019-05-01,50.7599983215332
+505763,INTC,2019-05-02,50.54999923706055
+505764,INTC,2019-05-03,51.75
+505765,INTC,2019-05-06,51.220001220703125
+505766,INTC,2019-05-07,50.47999954223633
+505767,INTC,2019-05-08,49.2400016784668
+505768,INTC,2019-05-09,46.619998931884766
+505769,INTC,2019-05-10,46.20000076293945
+505770,INTC,2019-05-13,44.7599983215332
+505771,INTC,2019-05-14,45.16999816894531
+505772,INTC,2019-05-15,45.619998931884766
+505773,INTC,2019-05-16,45.52999877929688
+505774,INTC,2019-05-17,44.88999938964844
+505775,INTC,2019-05-20,43.560001373291016
+505776,INTC,2019-05-21,44.459999084472656
+505777,INTC,2019-05-22,44.0
+505778,INTC,2019-05-23,44.52999877929688
+505779,INTC,2019-05-24,44.56999969482422
+505780,INTC,2019-05-28,43.56999969482422
+505781,INTC,2019-05-29,44.22999954223633
+505782,INTC,2019-05-30,44.72999954223633
+505783,INTC,2019-05-31,44.040000915527344
+505784,INTC,2019-06-03,43.459999084472656
+505785,INTC,2019-06-04,44.790000915527344
+505786,INTC,2019-06-05,44.54999923706055
+505787,INTC,2019-06-06,45.09999847412109
+505788,INTC,2019-06-07,46.02999877929688
+505789,INTC,2019-06-10,46.79999923706055
+505790,INTC,2019-06-11,46.84999847412109
+505791,INTC,2019-06-12,46.31999969482422
+505792,INTC,2019-06-13,46.70000076293945
+505793,INTC,2019-06-14,46.18999862670898
+505794,INTC,2019-06-17,46.130001068115234
+505795,INTC,2019-06-18,47.369998931884766
+505796,INTC,2019-06-19,47.06999969482422
+505797,INTC,2019-06-20,47.18999862670898
+505798,INTC,2019-06-21,47.459999084472656
+505799,INTC,2019-06-24,47.630001068115234
+505800,INTC,2019-06-25,46.84999847412109
+505801,INTC,2019-06-26,48.18999862670898
+505802,INTC,2019-06-27,47.459999084472656
+505803,INTC,2019-06-28,47.869998931884766
+505804,INTC,2019-07-01,48.04999923706055
+505805,INTC,2019-07-02,48.119998931884766
+505806,INTC,2019-07-03,48.52000045776367
+505807,INTC,2019-07-05,48.08000183105469
+505808,INTC,2019-07-08,47.81999969482422
+505809,INTC,2019-07-09,47.75
+505810,INTC,2019-07-10,48.209999084472656
+505811,INTC,2019-07-11,48.59999847412109
+505812,INTC,2019-07-12,49.91999816894531
+505813,INTC,2019-07-15,50.119998931884766
+505814,INTC,2019-07-16,49.16999816894531
+505815,INTC,2019-07-17,49.38999938964844
+505816,INTC,2019-07-18,49.93999862670898
+505817,INTC,2019-07-19,50.27000045776367
+505818,INTC,2019-07-22,51.34999847412109
+505819,INTC,2019-07-23,51.75
+505820,INTC,2019-07-24,52.91999816894531
+505821,INTC,2019-07-25,52.15999984741211
+505822,INTC,2019-07-26,51.59000015258789
+505823,INTC,2019-07-29,52.5099983215332
+505824,INTC,2019-07-30,51.70000076293945
+505825,INTC,2019-07-31,50.54999923706055
+505826,INTC,2019-08-01,49.5
+505827,INTC,2019-08-02,48.68000030517578
+505828,INTC,2019-08-05,46.970001220703125
+505829,INTC,2019-08-06,46.959999084472656
+505830,INTC,2019-08-07,46.72999954223633
+505831,INTC,2019-08-08,47.16999816894531
+505832,INTC,2019-08-09,45.97999954223633
+505833,INTC,2019-08-12,45.59999847412109
+505834,INTC,2019-08-13,46.84000015258789
+505835,INTC,2019-08-14,45.869998931884766
+505836,INTC,2019-08-15,45.70000076293945
+505837,INTC,2019-08-16,46.5
+505838,INTC,2019-08-19,47.22999954223633
+505839,INTC,2019-08-20,46.59999847412109
+505840,INTC,2019-08-21,47.150001525878906
+505841,INTC,2019-08-22,46.77999877929688
+505842,INTC,2019-08-23,44.959999084472656
+505843,INTC,2019-08-26,45.560001373291016
+505844,INTC,2019-08-27,45.790000915527344
+505845,INTC,2019-08-28,45.790000915527344
+505846,INTC,2019-08-29,46.869998931884766
+505847,INTC,2019-08-30,47.40999984741211
+505848,INTC,2019-09-03,46.97999954223633
+505849,INTC,2019-09-04,48.91999816894531
+505850,INTC,2019-09-05,50.09999847412109
+505851,INTC,2019-09-06,50.91999816894531
+505852,INTC,2019-09-09,51.59000015258789
+505853,INTC,2019-09-10,51.81999969482422
+505854,INTC,2019-09-11,52.790000915527344
+505855,INTC,2019-09-12,53.0099983215332
+505856,INTC,2019-09-13,52.540000915527344
+505857,INTC,2019-09-16,52.20000076293945
+505858,INTC,2019-09-17,51.95000076293945
+505859,INTC,2019-09-18,51.7400016784668
+505860,INTC,2019-09-19,51.56999969482422
+505861,INTC,2019-09-20,50.720001220703125
+505862,INTC,2019-09-23,50.900001525878906
+505863,INTC,2019-09-24,49.81999969482422
+505864,INTC,2019-09-25,51.02000045776367
+505865,INTC,2019-09-26,50.91999816894531
+505866,INTC,2019-09-27,50.77999877929688
+505867,INTC,2019-09-30,51.52999877929688
+505868,INTC,2019-10-01,50.7599983215332
+505869,INTC,2019-10-02,49.38999938964844
+505870,INTC,2019-10-03,50.02999877929688
+505871,INTC,2019-10-04,50.91999816894531
+505872,INTC,2019-10-07,50.619998931884766
+505873,INTC,2019-10-08,49.72999954223633
+505874,INTC,2019-10-09,50.47999954223633
+505875,INTC,2019-10-10,51.11000061035156
+505876,INTC,2019-10-11,52.09000015258789
+505877,INTC,2019-10-14,51.63999938964844
+505878,INTC,2019-10-15,52.650001525878906
+505879,INTC,2019-10-16,52.45000076293945
+505880,INTC,2019-10-17,51.86000061035156
+505881,INTC,2019-10-18,51.36000061035156
+505882,INTC,2019-10-21,52.130001068115234
+505883,INTC,2019-10-22,52.0099983215332
+505884,INTC,2019-10-23,51.720001220703125
+505885,INTC,2019-10-24,52.22999954223633
+505886,INTC,2019-10-25,56.459999084472656
+505887,INTC,2019-10-28,56.7599983215332
+505888,INTC,2019-10-29,56.34000015258789
+505889,INTC,2019-10-30,56.59999847412109
+505890,INTC,2019-10-31,56.52999877929688
+505891,INTC,2019-11-01,56.5099983215332
+505892,INTC,2019-11-04,57.61000061035156
+505893,INTC,2019-11-05,57.54999923706055
+505894,INTC,2019-11-06,57.59999847412109
+505895,INTC,2019-11-07,58.04999923706055
+505896,INTC,2019-11-08,58.27000045776367
+505897,INTC,2019-11-11,58.34999847412109
+505898,INTC,2019-11-12,58.20000076293945
+505899,INTC,2019-11-13,57.88999938964844
+505900,INTC,2019-11-14,57.810001373291016
+505901,INTC,2019-11-15,57.959999084472656
+505902,INTC,2019-11-18,58.25
+505903,INTC,2019-11-19,58.34999847412109
+505904,INTC,2019-11-20,57.900001525878906
+505905,INTC,2019-11-21,58.220001220703125
+505906,INTC,2019-11-22,57.61000061035156
+505907,INTC,2019-11-25,58.810001373291016
+505908,INTC,2019-11-26,58.900001525878906
+505909,INTC,2019-11-27,58.5099983215332
+505910,INTC,2019-11-29,58.04999923706055
+505911,INTC,2019-12-02,57.65999984741211
+505912,INTC,2019-12-03,56.06999969482422
+505913,INTC,2019-12-04,56.02000045776367
+505914,INTC,2019-12-05,56.08000183105469
+505915,INTC,2019-12-06,56.810001373291016
+505916,INTC,2019-12-09,56.52999877929688
+505917,INTC,2019-12-10,56.59000015258789
+505918,INTC,2019-12-11,57.06999969482422
+505919,INTC,2019-12-12,57.54999923706055
+505920,INTC,2019-12-13,57.790000915527344
+505921,INTC,2019-12-16,57.70000076293945
+505922,INTC,2019-12-17,57.29999923706055
+505923,INTC,2019-12-18,57.16999816894531
+505924,INTC,2019-12-19,57.959999084472656
+505925,INTC,2019-12-20,58.95000076293945
+505926,INTC,2019-12-23,59.22999954223633
+505927,INTC,2019-12-24,59.40999984741211
+505928,INTC,2019-12-26,59.81999969482422
+505929,INTC,2019-12-27,60.08000183105469
+505930,INTC,2019-12-30,59.619998931884766
+505931,INTC,2019-12-31,59.84999847412109
+505932,INTC,2020-01-02,60.84000015258789
+505933,INTC,2020-01-03,60.09999847412109
+505934,INTC,2020-01-06,59.93000030517578
+505935,INTC,2020-01-07,58.93000030517578
+505936,INTC,2020-01-08,58.970001220703125
+505937,INTC,2020-01-09,59.29999923706055
+505938,INTC,2020-01-10,58.93999862670898
+505939,INTC,2020-01-13,59.59000015258789
+505940,INTC,2020-01-14,59.43000030517578
+505941,INTC,2020-01-15,58.93999862670898
+505942,INTC,2020-01-16,59.65999984741211
+505943,INTC,2020-01-17,59.59999847412109
+505944,INTC,2020-01-21,60.54999923706055
+505945,INTC,2020-01-22,62.72999954223633
+505946,INTC,2020-01-23,63.31999969482422
+505947,INTC,2020-01-24,68.47000122070312
+505948,INTC,2020-01-27,65.69000244140625
+505949,INTC,2020-01-28,67.30999755859375
+505950,INTC,2020-01-29,66.33000183105469
+505951,INTC,2020-01-30,66.47000122070312
+505952,INTC,2020-01-31,63.93000030517578
+505953,INTC,2020-02-03,64.41999816894531
+505954,INTC,2020-02-04,65.45999908447266
+505955,INTC,2020-02-05,67.33999633789062
+505956,INTC,2020-02-06,67.08999633789062
+505957,INTC,2020-02-07,66.0199966430664
+505958,INTC,2020-02-10,66.38999938964844
+505959,INTC,2020-02-11,67.41000366210938
+505960,INTC,2020-02-12,67.45999908447266
+505961,INTC,2020-02-13,67.44000244140625
+505962,INTC,2020-02-14,67.2699966430664
+505963,INTC,2020-02-18,66.13999938964844
+505964,INTC,2020-02-19,67.11000061035156
+505965,INTC,2020-02-20,65.44999694824219
+505966,INTC,2020-02-21,64.33999633789062
+505967,INTC,2020-02-24,61.7599983215332
+505968,INTC,2020-02-25,59.72999954223633
+505969,INTC,2020-02-26,59.650001525878906
+505970,INTC,2020-02-27,55.83000183105469
+505971,INTC,2020-02-28,55.52000045776367
+505972,INTC,2020-03-02,58.18000030517578
+505973,INTC,2020-03-03,55.970001220703125
+505974,INTC,2020-03-04,58.68000030517578
+505975,INTC,2020-03-05,56.959999084472656
+505976,INTC,2020-03-06,55.77000045776367
+505977,INTC,2020-03-09,50.84999847412109
+505978,INTC,2020-03-10,53.97999954223633
+505979,INTC,2020-03-11,51.65999984741211
+505980,INTC,2020-03-12,45.540000915527344
+505981,INTC,2020-03-13,54.43000030517578
+505982,INTC,2020-03-16,44.61000061035156
+505983,INTC,2020-03-17,50.08000183105469
+505984,INTC,2020-03-18,47.61000061035156
+505985,INTC,2020-03-19,45.93999862670898
+505986,INTC,2020-03-20,45.83000183105469
+505987,INTC,2020-03-23,49.58000183105469
+505988,INTC,2020-03-24,52.400001525878906
+505989,INTC,2020-03-25,51.2599983215332
+505990,INTC,2020-03-26,55.540000915527344
+505991,INTC,2020-03-27,52.369998931884766
+505992,INTC,2020-03-30,55.4900016784668
+505993,INTC,2020-03-31,54.119998931884766
+505994,INTC,2020-04-01,51.880001068115234
+505995,INTC,2020-04-02,54.34999847412109
+505996,INTC,2020-04-03,54.130001068115234
+505997,INTC,2020-04-06,58.43000030517578
+505998,INTC,2020-04-07,58.400001525878906
+505999,INTC,2020-04-08,58.97999954223633
+506000,INTC,2020-04-09,57.13999938964844
+506001,INTC,2020-04-13,58.70000076293945
+506002,INTC,2020-04-14,60.65999984741211
+506003,INTC,2020-04-15,58.869998931884766
+506004,INTC,2020-04-16,60.790000915527344
+506005,INTC,2020-04-17,60.36000061035156
+506006,INTC,2020-04-20,59.18000030517578
+506007,INTC,2020-04-21,56.36000061035156
+506008,INTC,2020-04-22,60.09999847412109
+506009,INTC,2020-04-23,59.040000915527344
+506010,INTC,2020-04-24,59.2599983215332
+506011,INTC,2020-04-27,59.470001220703125
+506012,INTC,2020-04-28,58.75
+506013,INTC,2020-04-29,61.79999923706055
+506014,INTC,2020-04-30,59.97999954223633
+506015,INTC,2020-05-01,57.470001220703125
+506016,INTC,2020-05-04,57.9900016784668
+506017,INTC,2020-05-05,58.75
+506018,INTC,2020-05-06,59.18000030517578
+506019,INTC,2020-05-07,59.16999816894531
+506020,INTC,2020-05-08,59.66999816894531
+506021,INTC,2020-05-11,60.130001068115234
+506022,INTC,2020-05-12,58.38999938964844
+506023,INTC,2020-05-13,57.7400016784668
+506024,INTC,2020-05-14,59.08000183105469
+506025,INTC,2020-05-15,58.27999877929688
+506026,INTC,2020-05-18,59.91999816894531
+506027,INTC,2020-05-19,60.290000915527344
+506028,INTC,2020-05-20,63.09999847412109
+506029,INTC,2020-05-21,61.97999954223633
+506030,INTC,2020-05-22,62.2599983215332
+506031,INTC,2020-05-26,62.34000015258789
+506032,INTC,2020-05-27,63.560001373291016
+506033,INTC,2020-05-28,61.70000076293945
+506034,INTC,2020-05-29,62.93000030517578
+506035,INTC,2020-06-01,61.86000061035156
+506036,INTC,2020-06-02,62.119998931884766
+506037,INTC,2020-06-03,61.93000030517578
+506038,INTC,2020-06-04,62.970001220703125
+506039,INTC,2020-06-05,64.33999633789062
+506040,INTC,2020-06-08,63.66999816894531
+506041,INTC,2020-06-09,63.040000915527344
+506042,INTC,2020-06-10,63.869998931884766
+506043,INTC,2020-06-11,59.70000076293945
+506044,INTC,2020-06-12,59.33000183105469
+506045,INTC,2020-06-15,60.09999847412109
+506046,INTC,2020-06-16,60.400001525878906
+506047,INTC,2020-06-17,60.4900016784668
+506048,INTC,2020-06-18,60.08000183105469
+506049,INTC,2020-06-19,59.619998931884766
+506050,INTC,2020-06-22,60.09000015258789
+506051,INTC,2020-06-23,59.91999816894531
+506052,INTC,2020-06-24,59.09000015258789
+506053,INTC,2020-06-25,58.5099983215332
+506054,INTC,2020-06-26,57.5
+506055,INTC,2020-06-29,58.27000045776367
+506056,INTC,2020-06-30,59.83000183105469
+506057,INTC,2020-07-01,58.810001373291016
+506058,INTC,2020-07-02,59.130001068115234
+506059,INTC,2020-07-06,59.540000915527344
+506060,INTC,2020-07-07,58.310001373291016
+506061,INTC,2020-07-08,58.61000061035156
+506062,INTC,2020-07-09,58.41999816894531
+506063,INTC,2020-07-10,59.52999877929688
+506064,INTC,2020-07-13,58.58000183105469
+506065,INTC,2020-07-14,58.97999954223633
+506066,INTC,2020-07-15,59.02999877929688
+506067,INTC,2020-07-16,59.13999938964844
+506068,INTC,2020-07-17,60.0
+506069,INTC,2020-07-20,61.150001525878906
+506070,INTC,2020-07-21,60.70000076293945
+506071,INTC,2020-07-22,61.04999923706055
+506072,INTC,2020-07-23,60.400001525878906
+506073,INTC,2020-07-24,50.59000015258789
+506074,INTC,2020-07-27,49.56999969482422
+506075,INTC,2020-07-28,49.2400016784668
+506076,INTC,2020-07-29,48.06999969482422
+506077,INTC,2020-07-30,47.9900016784668
+506078,INTC,2020-07-31,47.72999954223633
+506079,INTC,2020-08-03,48.29999923706055
+506080,INTC,2020-08-04,49.130001068115234
+506081,INTC,2020-08-05,48.91999816894531
+506082,INTC,2020-08-06,48.56999969482422
+506083,INTC,2020-08-07,48.02999877929688
+506084,INTC,2020-08-10,49.220001220703125
+506085,INTC,2020-08-11,48.18999862670898
+506086,INTC,2020-08-12,49.18999862670898
+506087,INTC,2020-08-13,48.560001373291016
+506088,INTC,2020-08-14,48.88999938964844
+506089,INTC,2020-08-17,48.93000030517578
+506090,INTC,2020-08-18,48.650001525878906
+506091,INTC,2020-08-19,48.33000183105469
+506092,INTC,2020-08-20,49.16999816894531
+506093,INTC,2020-08-21,49.27999877929688
+506094,INTC,2020-08-24,49.13999938964844
+506095,INTC,2020-08-25,49.43000030517578
+506096,INTC,2020-08-26,49.54999923706055
+506097,INTC,2020-08-27,49.400001525878906
+506098,INTC,2020-08-28,50.43000030517578
+506099,INTC,2020-08-31,50.95000076293945
+506100,INTC,2020-09-01,50.790000915527344
+506101,INTC,2020-09-02,52.25
+506102,INTC,2020-09-03,50.38999938964844
+506103,INTC,2020-09-04,50.08000183105469
+506104,INTC,2020-09-08,48.90999984741211
+506105,INTC,2020-09-09,49.619998931884766
+506106,INTC,2020-09-10,48.959999084472656
+506107,INTC,2020-09-11,49.27999877929688
+506108,INTC,2020-09-14,49.40999984741211
+506109,INTC,2020-09-15,50.0
+506110,INTC,2020-09-16,50.369998931884766
+506111,INTC,2020-09-17,50.31999969482422
+506112,INTC,2020-09-18,49.88999938964844
+506113,INTC,2020-09-21,49.720001220703125
+506114,INTC,2020-09-22,49.95000076293945
+506115,INTC,2020-09-23,48.81999969482422
+506116,INTC,2020-09-24,49.15999984741211
+506117,INTC,2020-09-25,49.93999862670898
+506118,INTC,2020-09-28,51.43000030517578
+506119,INTC,2020-09-29,51.18999862670898
+506120,INTC,2020-09-30,51.77999877929688
+506121,INTC,2020-10-01,52.2400016784668
+506122,INTC,2020-10-02,51.0099983215332
+506123,INTC,2020-10-05,51.68999862670898
+506124,INTC,2020-10-06,51.369998931884766
+506125,INTC,2020-10-07,52.66999816894531
+506126,INTC,2020-10-08,53.369998931884766
+506127,INTC,2020-10-09,52.81999969482422
+506128,INTC,2020-10-12,53.880001068115234
+506129,INTC,2020-10-13,53.83000183105469
+506130,INTC,2020-10-14,53.54999923706055
+506131,INTC,2020-10-15,53.84999847412109
+506132,INTC,2020-10-16,54.15999984741211
+506133,INTC,2020-10-19,54.58000183105469
+506134,INTC,2020-10-20,53.43000030517578
+506135,INTC,2020-10-21,53.5
+506136,INTC,2020-10-22,53.900001525878906
+506137,INTC,2020-10-23,48.20000076293945
+506138,INTC,2020-10-26,46.720001220703125
+506139,INTC,2020-10-27,45.63999938964844
+506140,INTC,2020-10-28,44.25
+506141,INTC,2020-10-29,44.11000061035156
+506142,INTC,2020-10-30,44.27999877929688
+506143,INTC,2020-11-02,44.459999084472656
+506144,INTC,2020-11-03,44.84999847412109
+506145,INTC,2020-11-04,45.70000076293945
+506146,INTC,2020-11-05,45.68000030517578
+506147,INTC,2020-11-06,45.38999938964844
+506148,INTC,2020-11-09,45.59999847412109
+506149,INTC,2020-11-10,45.43999862670898
+506150,INTC,2020-11-11,46.34999847412109
+506151,INTC,2020-11-12,44.95000076293945
+506152,INTC,2020-11-13,45.459999084472656
+506153,INTC,2020-11-16,46.18999862670898
+506154,INTC,2020-11-17,45.52999877929688
+506155,INTC,2020-11-18,45.060001373291016
+506156,INTC,2020-11-19,45.619998931884766
+506157,INTC,2020-11-20,45.38999938964844
+506158,INTC,2020-11-23,46.060001373291016
+506159,INTC,2020-11-24,47.0099983215332
+506160,INTC,2020-11-25,47.04999923706055
+506161,INTC,2020-11-27,47.45000076293945
+506162,INTC,2020-11-30,48.34999847412109
+506163,INTC,2020-12-01,49.560001373291016
+506164,INTC,2020-12-02,49.900001525878906
+506165,INTC,2020-12-03,50.9900016784668
+506166,INTC,2020-12-04,51.9900016784668
+506167,INTC,2020-12-07,50.20000076293945
+506168,INTC,2020-12-08,50.68999862670898
+506169,INTC,2020-12-09,50.06999969482422
+506170,INTC,2020-12-10,50.2599983215332
+506171,INTC,2020-12-11,49.72999954223633
+506172,INTC,2020-12-14,50.470001220703125
+506173,INTC,2020-12-15,50.66999816894531
+506174,INTC,2020-12-16,51.119998931884766
+506175,INTC,2020-12-17,50.650001525878906
+506176,INTC,2020-12-18,47.459999084472656
+506177,INTC,2020-12-21,46.36000061035156
+506178,INTC,2020-12-22,46.16999816894531
+506179,INTC,2020-12-23,46.56999969482422
+506180,INTC,2020-12-24,47.06999969482422
+506181,INTC,2020-12-28,47.06999969482422
+506182,INTC,2020-12-29,49.38999938964844
+506183,INTC,2020-12-30,48.75
+506184,INTC,2020-12-31,49.81999969482422
+506185,INTC,2021-01-04,49.66999816894531
+506186,INTC,2021-01-05,50.61000061035156
+506187,INTC,2021-01-06,51.09999847412109
+506188,INTC,2021-01-07,52.18999862670898
+506189,INTC,2021-01-08,51.650001525878906
+506190,INTC,2021-01-11,51.540000915527344
+506191,INTC,2021-01-12,53.2400016784668
+506192,INTC,2021-01-13,56.95000076293945
+506193,INTC,2021-01-14,59.25
+506194,INTC,2021-01-15,57.58000183105469
+506195,INTC,2021-01-19,57.9900016784668
+506196,INTC,2021-01-20,58.66999816894531
+506197,INTC,2021-01-21,62.459999084472656
+506198,INTC,2021-01-22,56.65999984741211
+506199,INTC,2021-01-25,55.43999862670898
+506200,INTC,2021-01-26,55.209999084472656
+506201,INTC,2021-01-27,53.59000015258789
+506202,INTC,2021-01-28,56.06999969482422
+506203,INTC,2021-01-29,55.5099983215332
+506204,INTC,2021-02-01,56.68999862670898
+506205,INTC,2021-02-02,58.0
+506206,INTC,2021-02-03,57.68000030517578
+506207,INTC,2021-02-04,58.790000915527344
+506208,INTC,2021-02-05,58.18000030517578
+506209,INTC,2021-02-08,59.15999984741211
+506210,INTC,2021-02-09,58.77999877929688
+506211,INTC,2021-02-10,58.86000061035156
+506212,INTC,2021-02-11,60.65999984741211
+506213,INTC,2021-02-12,61.810001373291016
+506214,INTC,2021-02-16,62.470001220703125
+506215,INTC,2021-02-17,61.84999847412109
+506216,INTC,2021-02-18,61.61000061035156
+506217,INTC,2021-02-19,63.0099983215332
+506218,INTC,2021-02-22,60.709999084472656
+506219,INTC,2021-02-23,61.119998931884766
+506220,INTC,2021-02-24,63.18999862670898
+506221,INTC,2021-02-25,60.400001525878906
+506222,INTC,2021-02-26,60.77999877929688
+506223,INTC,2021-03-01,62.880001068115234
+506224,INTC,2021-03-02,61.2400016784668
+506225,INTC,2021-03-03,59.900001525878906
+506226,INTC,2021-03-04,58.33000183105469
+506227,INTC,2021-03-05,60.7400016784668
+506228,INTC,2021-03-08,59.84999847412109
+506229,INTC,2021-03-09,62.66999816894531
+506230,INTC,2021-03-10,62.25
+506231,INTC,2021-03-11,63.310001373291016
+506232,INTC,2021-03-12,62.900001525878906
+506233,INTC,2021-03-15,63.790000915527344
+506234,INTC,2021-03-16,64.77999877929688
+506235,INTC,2021-03-17,65.77999877929688
+506236,INTC,2021-03-18,63.72999954223633
+506237,INTC,2021-03-19,63.7599983215332
+506238,INTC,2021-03-22,65.62999725341797
+506239,INTC,2021-03-23,63.47999954223633
+506240,INTC,2021-03-24,62.040000915527344
+506241,INTC,2021-03-25,62.02000045776367
+506242,INTC,2021-03-26,64.87000274658203
+506243,INTC,2021-03-29,64.5
+506244,INTC,2021-03-30,63.77000045776367
+506245,INTC,2021-03-31,64.0
+506246,INTC,2021-04-01,64.55000305175781
+506247,INTC,2021-04-05,66.54000091552734
+506248,INTC,2021-04-06,65.55999755859375
+506249,INTC,2021-04-07,66.25
+506250,INTC,2021-04-08,67.05000305175781
+506251,INTC,2021-04-09,68.26000213623047
+506252,INTC,2021-04-12,65.41000366210938
+506253,INTC,2021-04-13,65.22000122070312
+506254,INTC,2021-04-14,64.19000244140625
+506255,INTC,2021-04-15,65.0199966430664
+506256,INTC,2021-04-16,64.75
+506257,INTC,2021-04-19,63.630001068115234
+506258,INTC,2021-04-20,62.70000076293945
+506259,INTC,2021-04-21,63.70000076293945
+506260,INTC,2021-04-22,62.56999969482422
+506261,INTC,2021-04-23,59.2400016784668
+506262,INTC,2021-04-26,58.7599983215332
+506263,INTC,2021-04-27,57.970001220703125
+506264,INTC,2021-04-28,57.619998931884766
+506265,INTC,2021-04-29,58.27999877929688
+506266,INTC,2021-04-30,57.52999877929688
+506267,INTC,2021-05-03,57.2599983215332
+506268,INTC,2021-05-04,56.900001525878906
+506269,INTC,2021-05-05,56.84999847412109
+506270,INTC,2021-05-06,57.18999862670898
+506271,INTC,2021-05-07,57.66999816894531
+506272,INTC,2021-05-10,55.970001220703125
+506273,INTC,2021-05-11,55.040000915527344
+506274,INTC,2021-05-12,53.619998931884766
+506275,INTC,2021-05-13,54.0099983215332
+506276,INTC,2021-05-14,55.34999847412109
+506277,INTC,2021-05-17,55.33000183105469
+506278,INTC,2021-05-18,54.84000015258789
+506279,INTC,2021-05-19,55.36000061035156
+506280,INTC,2021-05-20,55.95000076293945
+506281,INTC,2021-05-21,56.08000183105469
+506282,INTC,2021-05-24,56.959999084472656
+506283,INTC,2021-05-25,56.869998931884766
+506284,INTC,2021-05-26,56.91999816894531
+506285,INTC,2021-05-27,57.72999954223633
+506286,INTC,2021-05-28,57.119998931884766
+506287,INTC,2021-06-01,56.88999938964844
+506288,INTC,2021-06-02,57.47999954223633
+506289,INTC,2021-06-03,56.2400016784668
+506290,INTC,2021-06-04,57.369998931884766
+506291,INTC,2021-06-07,57.09000015258789
+506292,INTC,2021-06-08,57.0
+506293,INTC,2021-06-09,57.0
+506294,INTC,2021-06-10,57.380001068115234
+506295,INTC,2021-06-11,57.84999847412109
+506296,INTC,2021-06-14,58.18999862670898
+506297,INTC,2021-06-15,57.9900016784668
+506298,INTC,2021-06-16,57.220001220703125
+506299,INTC,2021-06-17,57.18000030517578
+506300,INTC,2021-06-18,55.66999816894531
+506301,INTC,2021-06-21,55.869998931884766
+506302,INTC,2021-06-22,55.869998931884766
+506303,INTC,2021-06-23,55.2599983215332
+506304,INTC,2021-06-24,56.06999969482422
+506305,INTC,2021-06-25,55.90999984741211
+506306,INTC,2021-06-28,57.47999954223633
+506307,INTC,2021-06-29,56.75
+506308,INTC,2021-06-30,56.13999938964844
+506309,INTC,2021-07-01,56.0099983215332
+506310,INTC,2021-07-02,56.7599983215332
+506311,INTC,2021-07-06,56.09000015258789
+506312,INTC,2021-07-07,55.959999084472656
+506313,INTC,2021-07-08,55.38999938964844
+506314,INTC,2021-07-09,55.9900016784668
+506315,INTC,2021-07-12,56.72999954223633
+506316,INTC,2021-07-13,56.869998931884766
+506317,INTC,2021-07-14,56.52000045776367
+506318,INTC,2021-07-15,55.810001373291016
+506319,INTC,2021-07-16,54.970001220703125
+506320,INTC,2021-07-19,54.63999938964844
+506321,INTC,2021-07-20,55.2400016784668
+506322,INTC,2021-07-21,56.22999954223633
+506323,INTC,2021-07-22,55.959999084472656
+506324,INTC,2021-07-23,53.0
+506325,INTC,2021-07-26,54.310001373291016
+506326,INTC,2021-07-27,53.18000030517578
+506327,INTC,2021-07-28,53.06999969482422
+506328,INTC,2021-07-29,53.70000076293945
+506329,INTC,2021-07-30,53.720001220703125
+506330,INTC,2021-08-02,53.68000030517578
+506331,INTC,2021-08-03,54.060001373291016
+506332,INTC,2021-08-04,53.900001525878906
+506333,INTC,2021-08-05,53.88999938964844
+506334,INTC,2021-08-06,53.91999816894531
+506335,INTC,2021-08-09,54.04999923706055
+506336,INTC,2021-08-10,53.93999862670898
+506337,INTC,2021-08-11,54.13999938964844
+506338,INTC,2021-08-12,53.540000915527344
+506339,INTC,2021-08-13,53.4900016784668
+506340,INTC,2021-08-16,53.470001220703125
+506341,INTC,2021-08-17,52.68999862670898
+506342,INTC,2021-08-18,52.18999862670898
+506343,INTC,2021-08-19,52.43999862670898
+506344,INTC,2021-08-20,52.0099983215332
+506345,INTC,2021-08-23,53.22999954223633
+506346,INTC,2021-08-24,53.810001373291016
+506347,INTC,2021-08-25,53.810001373291016
+506348,INTC,2021-08-26,53.130001068115234
+506349,INTC,2021-08-27,53.88999938964844
+506350,INTC,2021-08-30,53.93999862670898
+506351,INTC,2021-08-31,54.060001373291016
+506352,INTC,2021-09-01,53.66999816894531
+506353,INTC,2021-09-02,53.72999954223633
+506354,INTC,2021-09-03,53.5099983215332
+506355,INTC,2021-09-07,53.650001525878906
+506356,INTC,2021-09-08,53.56999969482422
+506357,INTC,2021-09-09,53.400001525878906
+506358,INTC,2021-09-10,53.84000015258789
+506359,INTC,2021-09-13,54.9900016784668
+506360,INTC,2021-09-14,54.52000045776367
+506361,INTC,2021-09-15,55.119998931884766
+506362,INTC,2021-09-16,54.83000183105469
+506363,INTC,2021-09-17,54.2599983215332
+506364,INTC,2021-09-20,52.97999954223633
+506365,INTC,2021-09-21,52.869998931884766
+506366,INTC,2021-09-22,53.5
+506367,INTC,2021-09-23,54.02999877929688
+506368,INTC,2021-09-24,54.220001220703125
+506369,INTC,2021-09-27,54.65999984741211
+506370,INTC,2021-09-28,54.0
+506371,INTC,2021-09-29,53.4900016784668
+506372,INTC,2021-09-30,53.27999877929688
+506373,INTC,2021-10-01,53.86000061035156
+506374,INTC,2021-10-04,53.470001220703125
+506375,INTC,2021-10-05,53.95000076293945
+506376,INTC,2021-10-06,53.97999954223633
+506377,INTC,2021-10-07,54.18000030517578
+506378,INTC,2021-10-08,53.810001373291016
+506379,INTC,2021-10-11,53.43999862670898
+506380,INTC,2021-10-12,52.16999816894531
+506381,INTC,2021-10-13,52.2599983215332
+506382,INTC,2021-10-14,53.900001525878906
+506383,INTC,2021-10-15,54.459999084472656
+506384,INTC,2021-10-18,54.470001220703125
+506385,INTC,2021-10-19,55.209999084472656
+506386,INTC,2021-10-20,55.369998931884766
+506387,INTC,2021-10-21,56.0
+506388,INTC,2021-10-22,49.459999084472656
+506389,INTC,2021-10-25,49.40999984741211
+506390,INTC,2021-10-26,48.27999877929688
+506391,INTC,2021-10-27,47.88999938964844
+506392,INTC,2021-10-28,48.08000183105469
+506393,INTC,2021-10-29,49.0
+506394,INTC,2021-11-01,49.54999923706055
+506395,INTC,2021-11-02,49.86000061035156
+506396,INTC,2021-11-03,50.38999938964844
+506397,INTC,2021-11-04,50.310001373291016
+506398,INTC,2021-11-05,50.91999816894531
+506399,INTC,2021-11-08,51.54999923706055
+506400,INTC,2021-11-09,51.20000076293945
+506401,INTC,2021-11-10,50.7599983215332
+506402,INTC,2021-11-11,50.52999877929688
+506403,INTC,2021-11-12,50.310001373291016
+506404,INTC,2021-11-15,50.31999969482422
+506405,INTC,2021-11-16,50.61000061035156
+506406,INTC,2021-11-17,50.22999954223633
+506407,INTC,2021-11-18,49.68000030517578
+506408,INTC,2021-11-19,49.52000045776367
+506409,INTC,2021-11-22,49.83000183105469
+506410,INTC,2021-11-23,49.09999847412109
+506411,INTC,2021-11-24,49.7599983215332
+506412,INTC,2021-11-26,48.77999877929688
+506413,INTC,2021-11-29,50.0
+506414,INTC,2021-11-30,49.20000076293945
+506415,INTC,2021-12-01,48.59999847412109
+506416,INTC,2021-12-02,49.5
+506417,INTC,2021-12-03,49.25
+506418,INTC,2021-12-06,50.9900016784668
+506419,INTC,2021-12-07,52.56999969482422
+506420,INTC,2021-12-08,51.75
+506421,INTC,2021-12-09,50.47999954223633
+506422,INTC,2021-12-10,50.59000015258789
+506423,INTC,2021-12-13,50.0
+506424,INTC,2021-12-14,49.70000076293945
+506425,INTC,2021-12-15,50.66999816894531
+506426,INTC,2021-12-16,50.83000183105469
+506427,INTC,2021-12-17,50.619998931884766
+506428,INTC,2021-12-20,49.59999847412109
+506429,INTC,2021-12-21,50.77000045776367
+506430,INTC,2021-12-22,50.970001220703125
+506431,INTC,2021-12-23,51.310001373291016
+506432,INTC,2021-12-27,51.93999862670898
+506433,INTC,2021-12-28,51.7599983215332
+506434,INTC,2021-12-29,51.83000183105469
+506435,INTC,2021-12-30,51.7400016784668
+506436,INTC,2021-12-31,51.5
+506437,INTC,2022-01-03,53.209999084472656
+506438,INTC,2022-01-04,53.13999938964844
+506439,INTC,2022-01-05,53.869998931884766
+506440,INTC,2022-01-06,54.0099983215332
+506441,INTC,2022-01-07,53.43999862670898
+506442,INTC,2022-01-10,55.209999084472656
+506443,INTC,2022-01-11,55.90999984741211
+506444,INTC,2022-01-12,55.7400016784668
+506445,INTC,2022-01-13,54.93999862670898
+506446,INTC,2022-01-14,55.70000076293945
+506447,INTC,2022-01-18,54.7599983215332
+506448,INTC,2022-01-19,53.619998931884766
+506449,INTC,2022-01-20,52.040000915527344
+506450,INTC,2022-01-21,52.040000915527344
+506451,INTC,2022-01-24,51.93999862670898
+506452,INTC,2022-01-25,51.0
+506453,INTC,2022-01-26,51.68999862670898
+506454,INTC,2022-01-27,48.04999923706055
+506455,INTC,2022-01-28,47.72999954223633
+506456,INTC,2022-01-31,48.81999969482422
+506457,INTC,2022-02-01,48.95000076293945
+506458,INTC,2022-02-02,49.5099983215332
+506459,INTC,2022-02-03,48.27999877929688
+506460,INTC,2022-02-04,48.0099983215332
+506461,INTC,2022-02-07,48.18000030517578
+506462,INTC,2022-02-08,48.810001373291016
+506463,INTC,2022-02-09,49.90999984741211
+506464,INTC,2022-02-10,48.86000061035156
+506465,INTC,2022-02-11,47.630001068115234
+506466,INTC,2022-02-14,47.58000183105469
+506467,INTC,2022-02-15,48.43999862670898
+506468,INTC,2022-02-16,48.22999954223633
+506469,INTC,2022-02-17,47.56999969482422
+506470,INTC,2022-02-18,45.040000915527344
+506471,INTC,2022-02-22,44.68999862670898
+506472,INTC,2022-02-23,44.650001525878906
+506473,INTC,2022-02-24,46.720001220703125
+506474,INTC,2022-02-25,47.709999084472656
+506475,INTC,2022-02-28,47.70000076293945
+506476,INTC,2022-03-01,46.81999969482422
+506477,INTC,2022-03-02,48.869998931884766
+506478,INTC,2022-03-03,47.93000030517578
+506479,INTC,2022-03-04,48.06999969482422
+506480,INTC,2022-03-07,47.68000030517578
+506481,INTC,2022-03-08,47.5
+506482,INTC,2022-03-09,47.630001068115234
+506483,INTC,2022-03-10,46.65999984741211
+506484,INTC,2022-03-11,45.83000183105469
+506485,INTC,2022-03-14,44.400001525878906
+506486,INTC,2022-03-15,44.810001373291016
+506487,INTC,2022-03-16,46.630001068115234
+506488,INTC,2022-03-17,47.13999938964844
+506489,INTC,2022-03-18,47.45000076293945
+506490,INTC,2022-03-21,47.38999938964844
+506491,INTC,2022-03-22,48.38999938964844
+506492,INTC,2022-03-23,48.27000045776367
+506493,INTC,2022-03-24,51.619998931884766
+506494,INTC,2022-03-25,51.83000183105469
+506495,INTC,2022-03-28,51.5099983215332
+506496,INTC,2022-03-29,52.25
+506497,INTC,2022-03-30,51.43000030517578
+506498,INTC,2022-03-31,49.560001373291016
+506499,INTC,2022-04-01,48.11000061035156
+506500,INTC,2022-04-04,49.20000076293945
+506501,INTC,2022-04-05,48.130001068115234
+506502,INTC,2022-04-06,47.540000915527344
+506503,INTC,2022-04-07,47.560001373291016
+506504,INTC,2022-04-08,47.02000045776367
+506505,INTC,2022-04-11,46.56999969482422
+506506,INTC,2022-04-12,46.5
+506507,INTC,2022-04-13,47.0099983215332
+506508,INTC,2022-04-14,45.66999816894531
+506509,INTC,2022-04-18,46.63999938964844
+506510,INTC,2022-04-19,47.93000030517578
+506511,INTC,2022-04-20,48.11000061035156
+506512,INTC,2022-04-21,47.5
+506513,INTC,2022-04-22,46.540000915527344
+506514,INTC,2022-04-25,47.060001373291016
+506515,INTC,2022-04-26,45.52000045776367
+506516,INTC,2022-04-27,45.220001220703125
+506517,INTC,2022-04-28,46.84000015258789
+506518,INTC,2022-04-29,43.59000015258789
+506519,INTC,2022-05-02,44.959999084472656
+506520,INTC,2022-05-03,45.060001373291016
+506521,INTC,2022-05-04,46.540000915527344
+506522,INTC,2022-05-05,44.59999847412109
+506523,INTC,2022-05-06,44.29999923706055
+506524,INTC,2022-05-09,43.06999969482422
+506525,INTC,2022-05-10,44.0099983215332
+506526,INTC,2022-05-11,42.83000183105469
+506527,INTC,2022-05-12,42.84000015258789
+506528,INTC,2022-05-13,43.59999847412109
+506529,INTC,2022-05-16,43.08000183105469
+506530,INTC,2022-05-17,44.400001525878906
+506531,INTC,2022-05-18,42.34999847412109
+506532,INTC,2022-05-19,42.0099983215332
+506533,INTC,2022-05-20,41.650001525878906
+506534,INTC,2022-05-23,42.0
+506535,INTC,2022-05-24,41.66999816894531
+506536,INTC,2022-05-25,42.20000076293945
+506537,INTC,2022-05-26,43.47999954223633
+506538,INTC,2022-05-27,44.54999923706055
+506539,INTC,2022-05-31,44.41999816894531
+506540,INTC,2022-06-01,44.11000061035156
+506541,INTC,2022-06-02,44.84000015258789
+506542,INTC,2022-06-03,43.38999938964844
+506543,INTC,2022-06-06,43.34000015258789
+506544,INTC,2022-06-07,43.52999877929688
+506545,INTC,2022-06-08,41.22999954223633
+506546,INTC,2022-06-09,40.0099983215332
+506547,INTC,2022-06-10,39.18000030517578
+506548,INTC,2022-06-13,37.77000045776367
+506549,INTC,2022-06-14,37.93000030517578
+506550,INTC,2022-06-15,38.650001525878906
+506551,INTC,2022-06-16,37.34000015258789
+506552,INTC,2022-06-17,36.970001220703125
+506553,INTC,2022-06-21,37.72999954223633
+506554,INTC,2022-06-22,37.380001068115234
+506555,INTC,2022-06-23,37.40999984741211
+506556,INTC,2022-06-24,38.61000061035156
+506557,INTC,2022-06-27,38.630001068115234
+506558,INTC,2022-06-28,37.77999877929688
+506559,INTC,2022-06-29,37.290000915527344
+506560,INTC,2022-06-30,37.40999984741211
+506561,INTC,2022-07-01,36.34000015258789
+506562,INTC,2022-07-05,36.68999862670898
+506563,INTC,2022-07-06,36.9900016784668
+506564,INTC,2022-07-07,38.13999938964844
+506565,INTC,2022-07-08,37.9900016784668
+506566,INTC,2022-07-11,37.20000076293945
+506567,INTC,2022-07-12,37.209999084472656
+506568,INTC,2022-07-13,37.209999084472656
+506569,INTC,2022-07-14,37.709999084472656
+506570,INTC,2022-07-15,38.619998931884766
+506571,INTC,2022-07-18,38.709999084472656
+506572,INTC,2022-07-19,40.220001220703125
+506573,INTC,2022-07-20,40.560001373291016
+506574,INTC,2022-07-21,40.61000061035156
+506575,INTC,2022-07-22,39.20000076293945
+506576,INTC,2022-07-25,39.15999984741211
+506577,INTC,2022-07-26,38.959999084472656
+506578,INTC,2022-07-27,40.18000030517578
+506579,INTC,2022-07-28,39.709999084472656
+506580,INTC,2022-07-29,36.310001373291016
+506581,INTC,2022-08-01,36.959999084472656
+506582,INTC,2022-08-02,36.0099983215332
+506583,INTC,2022-08-03,36.52000045776367
+506584,INTC,2022-08-04,35.65999984741211
+506585,INTC,2022-08-05,35.38999938964844
+506586,INTC,2022-08-08,35.380001068115234
+506587,INTC,2022-08-09,34.52000045776367
+506588,INTC,2022-08-10,35.369998931884766
+506589,INTC,2022-08-11,35.59000015258789
+506590,INTC,2022-08-12,36.11000061035156
+506591,INTC,2022-08-15,36.34000015258789
+506592,INTC,2022-08-16,36.18999862670898
+506593,INTC,2022-08-17,35.779998779296875
+506594,INTC,2022-08-18,36.20000076293945
+506595,INTC,2022-08-19,35.380001068115234
+506596,INTC,2022-08-22,33.84000015258789
+506597,INTC,2022-08-23,33.95000076293945
+506598,INTC,2022-08-24,33.86000061035156
+506599,INTC,2022-08-25,34.88999938964844
+506600,INTC,2022-08-26,33.36000061035156
+506601,INTC,2022-08-29,32.939998626708984
+506602,INTC,2022-08-30,32.2599983215332
+506603,INTC,2022-08-31,31.920000076293945
+506604,INTC,2022-09-01,31.76000022888184
+506605,INTC,2022-09-02,31.21999931335449
+506606,INTC,2022-09-06,30.36000061035156
+506607,INTC,2022-09-07,30.649999618530277
+506608,INTC,2022-09-08,30.75
+506609,INTC,2022-09-09,31.459999084472656
+506610,INTC,2022-09-12,31.559999465942383
+506611,INTC,2022-09-13,29.290000915527344
+506612,INTC,2022-09-14,29.18000030517578
+506613,INTC,2022-09-15,28.84000015258789
+506614,INTC,2022-09-16,29.239999771118164
+506615,INTC,2022-09-19,29.440000534057617
+506616,INTC,2022-09-20,28.959999084472656
+506617,INTC,2022-09-21,28.46999931335449
+506618,INTC,2022-09-22,28.06999969482422
+506619,INTC,2022-09-23,27.520000457763672
+506620,INTC,2022-09-26,26.96999931335449
+506621,INTC,2022-09-27,26.88999938964844
+506622,INTC,2022-09-28,27.1299991607666
+506623,INTC,2022-09-29,26.3799991607666
+506624,INTC,2022-09-30,25.770000457763672
+506625,INTC,2022-10-03,26.96999931335449
+506626,INTC,2022-10-04,27.700000762939453
+506627,INTC,2022-10-05,27.63999938964844
+506628,INTC,2022-10-06,27.18000030517578
+506629,INTC,2022-10-07,25.71999931335449
+506630,INTC,2022-10-10,25.200000762939453
+506631,INTC,2022-10-11,25.040000915527344
+506632,INTC,2022-10-12,25.32999992370605
+506633,INTC,2022-10-13,26.420000076293945
+506634,INTC,2022-10-14,25.90999984741211
+506635,INTC,2022-10-17,26.420000076293945
+506636,INTC,2022-10-18,25.8700008392334
+506637,INTC,2022-10-19,26.0
+506638,INTC,2022-10-20,26.07999992370605
+506639,INTC,2022-10-21,26.96999931335449
+506640,INTC,2022-10-24,27.18000030517578
+506641,INTC,2022-10-25,27.40999984741211
+506642,INTC,2022-10-26,27.209999084472656
+506643,INTC,2022-10-27,26.270000457763672
+506644,INTC,2022-10-28,29.06999969482422
+506645,INTC,2022-10-31,28.43000030517578
+506646,INTC,2022-11-01,28.299999237060547
+506647,INTC,2022-11-02,27.420000076293945
+506648,INTC,2022-11-03,27.38999938964844
+506649,INTC,2022-11-04,28.200000762939453
+506650,INTC,2022-11-07,28.40999984741211
+506651,INTC,2022-11-08,28.479999542236328
+506652,INTC,2022-11-09,27.520000457763672
+506653,INTC,2022-11-10,29.76000022888184
+506654,INTC,2022-11-11,30.43000030517578
+506655,INTC,2022-11-14,30.350000381469727
+506656,INTC,2022-11-15,30.709999084472656
+506657,INTC,2022-11-16,29.530000686645508
+506658,INTC,2022-11-17,29.88999938964844
+506659,INTC,2022-11-18,29.8700008392334
+506660,INTC,2022-11-21,28.940000534057617
+506661,INTC,2022-11-22,29.81999969482422
+506662,INTC,2022-11-23,29.670000076293945
+506663,INTC,2022-11-25,29.34000015258789
+506664,INTC,2022-11-28,28.729999542236328
+506665,INTC,2022-11-29,28.899999618530277
+506666,INTC,2022-11-30,30.06999969482422
+506667,INTC,2022-12-01,29.82999992370605
+506668,INTC,2022-12-02,29.40999984741211
+506669,INTC,2022-12-05,29.170000076293945
+506670,INTC,2022-12-06,28.600000381469727
+506671,INTC,2022-12-07,28.32999992370605
+506672,INTC,2022-12-08,28.440000534057617
+506673,INTC,2022-12-09,28.239999771118164
+506674,INTC,2022-12-12,28.690000534057617
+506675,INTC,2022-12-13,28.729999542236328
+506676,INTC,2022-12-14,28.26000022888184
+506677,INTC,2022-12-15,27.149999618530277
+506678,INTC,2022-12-16,26.920000076293945
+506679,INTC,2022-12-19,26.790000915527344
+506680,INTC,2022-12-20,26.440000534057617
+506681,INTC,2022-12-21,26.82999992370605
+506682,INTC,2022-12-22,25.96999931335449
+506683,INTC,2022-12-23,26.09000015258789
+506684,INTC,2022-12-27,25.940000534057617
+506685,INTC,2022-12-28,25.540000915527344
+506686,INTC,2022-12-29,26.209999084472656
+506687,INTC,2022-12-30,26.43000030517578
+506688,INTC,2023-01-03,26.729999542236328
+506689,INTC,2023-01-04,27.68000030517578
+506690,INTC,2023-01-05,27.559999465942383
+506691,INTC,2023-01-06,28.729999542236328
+506692,INTC,2023-01-09,29.309999465942383
+506693,INTC,2023-01-10,29.440000534057617
+506694,INTC,2023-01-11,29.850000381469727
+506695,INTC,2023-01-12,30.290000915527344
+506696,INTC,2023-01-13,30.11000061035156
+506697,INTC,2023-01-17,29.600000381469727
+506698,INTC,2023-01-18,28.809999465942383
+506699,INTC,2023-01-19,28.420000076293945
+506700,INTC,2023-01-20,29.21999931335449
+506701,INTC,2023-01-23,30.270000457763672
+506702,INTC,2023-01-24,29.920000076293945
+506703,INTC,2023-01-25,29.700000762939453
+506704,INTC,2023-01-26,30.09000015258789
+506705,INTC,2023-01-27,28.15999984741211
+506706,INTC,2023-01-30,27.950000762939453
+506707,INTC,2023-01-31,28.26000022888184
+506708,INTC,2023-02-01,29.06999969482422
+506709,INTC,2023-02-02,30.190000534057617
+506710,INTC,2023-02-03,30.31999969482422
+506711,INTC,2023-02-06,28.690000534057617
+506712,INTC,2023-02-07,29.049999237060547
+506713,INTC,2023-02-08,28.239999771118164
+506714,INTC,2023-02-09,27.729999542236328
+506715,INTC,2023-02-10,27.799999237060547
+506716,INTC,2023-02-13,28.549999237060547
+506717,INTC,2023-02-14,28.63999938964844
+506718,INTC,2023-02-15,28.850000381469727
+506719,INTC,2023-02-16,28.200000762939453
+506720,INTC,2023-02-17,27.61000061035156
+506721,INTC,2023-02-21,26.059999465942383
+506722,INTC,2023-02-22,25.46999931335449
+506723,INTC,2023-02-23,25.61000061035156
+506724,INTC,2023-02-24,25.13999938964844
+506725,INTC,2023-02-27,24.899999618530277
+506726,INTC,2023-02-28,24.93000030517578
+506727,INTC,2023-03-01,25.32999992370605
+506728,INTC,2023-03-02,26.200000762939453
+506729,INTC,2023-03-03,26.399999618530277
+506730,INTC,2023-03-06,25.989999771118164
+506731,INTC,2023-03-07,25.530000686645508
+506732,INTC,2023-03-08,25.979999542236328
+506733,INTC,2023-03-09,26.440000534057617
+506734,INTC,2023-03-10,27.21999931335449
+506735,INTC,2023-03-13,26.950000762939453
+506736,INTC,2023-03-14,28.01000022888184
+506737,INTC,2023-03-15,28.40999984741211
+506738,INTC,2023-03-16,30.18000030517578
+506739,INTC,2023-03-17,29.809999465942383
+506740,INTC,2023-03-20,29.15999984741211
+506741,INTC,2023-03-21,28.459999084472656
+506742,INTC,2023-03-22,28.1299991607666
+506743,INTC,2023-03-23,29.030000686645508
+506744,INTC,2023-03-24,29.36000061035156
+506745,INTC,2023-03-27,29.18000030517578
+506746,INTC,2023-03-28,29.290000915527344
+506747,INTC,2023-03-29,31.520000457763672
+506748,INTC,2023-03-30,32.09000015258789
+506749,INTC,2023-03-31,32.66999816894531
+506750,INTC,2023-04-03,32.88999938964844
+506751,INTC,2023-04-04,33.099998474121094
+506752,INTC,2023-04-05,32.83000183105469
+506753,INTC,2023-04-06,32.810001373291016
+506754,INTC,2023-04-10,32.52000045776367
+506755,INTC,2023-04-11,32.349998474121094
+506756,INTC,2023-04-12,32.02000045776367
+506757,INTC,2023-04-13,32.130001068115234
+506758,INTC,2023-04-14,31.88999938964844
+506759,INTC,2023-04-17,32.13999938964844
+506760,INTC,2023-04-18,31.82999992370605
+506761,INTC,2023-04-19,31.149999618530277
+506762,INTC,2023-04-20,30.86000061035156
+506763,INTC,2023-04-21,30.299999237060547
+506764,INTC,2023-04-24,29.65999984741211
+506765,INTC,2023-04-25,28.8799991607666
+506766,INTC,2023-04-26,29.049999237060547
+506767,INTC,2023-04-27,29.86000061035156
+506768,INTC,2023-04-28,31.059999465942383
+506769,INTC,2023-05-01,30.299999237060547
+506770,INTC,2023-05-02,29.770000457763672
+506771,INTC,2023-05-03,30.649999618530277
+506772,INTC,2023-05-04,31.239999771118164
+506773,INTC,2023-05-05,30.989999771118164
+506774,INTC,2023-05-08,30.770000457763672
+506775,INTC,2023-05-09,30.100000381469727
+506776,INTC,2023-05-10,29.96999931335449
+506777,INTC,2023-05-11,28.86000061035156
+506778,INTC,2023-05-12,28.950000762939453
+506779,IBM,1962-01-02,7.2912678718566895
+506780,IBM,1962-01-03,7.3550028800964355
+506781,IBM,1962-01-04,7.281707763671875
+506782,IBM,1962-01-05,7.138305187225342
+506783,IBM,1962-01-08,7.00446081161499
+506784,IBM,1962-01-09,7.087316989898682
+506785,IBM,1962-01-10,7.100063800811768
+506786,IBM,1962-01-11,7.176546096801758
+506787,IBM,1962-01-12,7.189292907714844
+506788,IBM,1962-01-15,7.221159934997559
+506789,IBM,1962-01-16,7.144678115844727
+506790,IBM,1962-01-17,7.02995491027832
+506791,IBM,1962-01-18,7.049076080322266
+506792,IBM,1962-01-19,7.05544900894165
+506793,IBM,1962-01-22,7.0427021980285645
+506794,IBM,1962-01-23,6.972593784332275
+506795,IBM,1962-01-24,7.01083517074585
+506796,IBM,1962-01-25,6.934352874755859
+506797,IBM,1962-01-26,6.899299144744873
+506798,IBM,1962-01-29,6.781389236450195
+506799,IBM,1962-01-30,6.695346832275391
+506800,IBM,1962-01-31,6.908858776092529
+506801,IBM,1962-02-01,7.068195819854736
+506802,IBM,1962-02-02,7.112811088562012
+506803,IBM,1962-02-05,7.023581981658936
+506804,IBM,1962-02-06,7.02995491027832
+506805,IBM,1962-02-07,7.0363287925720215
+506806,IBM,1962-02-08,7.0427021980285645
+506807,IBM,1962-02-09,7.093689918518066
+506808,IBM,1962-02-12,7.100063800811768
+506809,IBM,1962-02-13,6.98534107208252
+506810,IBM,1962-02-14,6.972593784332275
+506811,IBM,1962-02-15,6.947100162506104
+506812,IBM,1962-02-16,6.940727233886719
+506813,IBM,1962-02-19,6.870617866516113
+506814,IBM,1962-02-20,6.873805046081543
+506815,IBM,1962-02-21,6.822816848754883
+506816,IBM,1962-02-23,6.845123767852783
+506817,IBM,1962-02-26,6.819630146026611
+506818,IBM,1962-02-27,6.832376956939697
+506819,IBM,1962-02-28,6.845123767852783
+506820,IBM,1962-03-01,6.927979946136475
+506821,IBM,1962-03-02,6.98534107208252
+506822,IBM,1962-03-05,6.9598469734191895
+506823,IBM,1962-03-06,6.966220855712891
+506824,IBM,1962-03-07,6.988527774810791
+506825,IBM,1962-03-08,7.00446081161499
+506826,IBM,1962-03-09,7.049076080322266
+506827,IBM,1962-03-12,7.0427021980285645
+506828,IBM,1962-03-13,7.0363287925720215
+506829,IBM,1962-03-14,7.023581981658936
+506830,IBM,1962-03-15,7.01083517074585
+506831,IBM,1962-03-16,7.0427021980285645
+506832,IBM,1962-03-19,7.061822891235352
+506833,IBM,1962-03-20,7.017208099365234
+506834,IBM,1962-03-21,7.023581981658936
+506835,IBM,1962-03-22,6.947100162506104
+506836,IBM,1962-03-23,6.972593784332275
+506837,IBM,1962-03-26,6.969407081604004
+506838,IBM,1962-03-27,6.838750839233398
+506839,IBM,1962-03-28,6.876992225646973
+506840,IBM,1962-03-29,6.857871055603027
+506841,IBM,1962-03-30,6.790949821472168
+506842,IBM,1962-04-02,6.69853401184082
+506843,IBM,1962-04-03,6.532823085784912
+506844,IBM,1962-04-04,6.504143238067627
+506845,IBM,1962-04-05,6.641172885894775
+506846,IBM,1962-04-06,6.634799003601074
+506847,IBM,1962-04-09,6.641172885894775
+506848,IBM,1962-04-10,6.6666669845581055
+506849,IBM,1962-04-11,6.577437877655029
+506850,IBM,1962-04-12,6.507329940795898
+506851,IBM,1962-04-13,6.602931976318359
+506852,IBM,1962-04-16,6.596558094024658
+506853,IBM,1962-04-17,6.6284260749816895
+506854,IBM,1962-04-18,6.615678787231445
+506855,IBM,1962-04-19,6.615678787231445
+506856,IBM,1962-04-23,6.609304904937744
+506857,IBM,1962-04-24,6.602931976318359
+506858,IBM,1962-04-25,6.532823085784912
+506859,IBM,1962-04-26,6.36711311340332
+506860,IBM,1962-04-27,6.188654899597168
+506861,IBM,1962-04-30,5.787126064300537
+506862,IBM,1962-05-01,5.889101028442383
+506863,IBM,1962-05-02,6.022944927215576
+506864,IBM,1962-05-03,6.147227764129639
+506865,IBM,1962-05-04,6.195028781890869
+506866,IBM,1962-05-07,6.057999134063721
+506867,IBM,1962-05-08,5.857234001159668
+506868,IBM,1962-05-09,5.748885154724121
+506869,IBM,1962-05-10,5.774378776550293
+506870,IBM,1962-05-11,5.685150146484375
+506871,IBM,1962-05-14,5.793498992919922
+506872,IBM,1962-05-15,5.761631965637207
+506873,IBM,1962-05-16,5.825366020202637
+506874,IBM,1962-05-17,5.723391056060791
+506875,IBM,1962-05-18,5.755258083343506
+506876,IBM,1962-05-21,5.736137866973877
+506877,IBM,1962-05-22,5.544932842254639
+506878,IBM,1962-05-23,5.293179988861084
+506879,IBM,1962-05-24,5.0732951164245605
+506880,IBM,1962-05-25,5.079668998718262
+506881,IBM,1962-05-28,4.601656913757324
+506882,IBM,1962-05-29,4.882091045379639
+506883,IBM,1962-05-31,5.00318717956543
+506884,IBM,1962-06-01,4.907584190368652
+506885,IBM,1962-06-04,4.588910102844238
+506886,IBM,1962-06-05,4.641490936279297
+506887,IBM,1962-06-06,4.659018039703369
+506888,IBM,1962-06-07,4.7163801193237305
+506889,IBM,1962-06-08,4.732314109802246
+506890,IBM,1962-06-11,4.576162815093994
+506891,IBM,1962-06-12,4.271829128265381
+506892,IBM,1962-06-13,4.112492084503174
+506893,IBM,1962-06-14,3.900573968887329
+506894,IBM,1962-06-15,4.251114845275879
+506895,IBM,1962-06-18,4.203313827514648
+506896,IBM,1962-06-19,4.28298282623291
+506897,IBM,1962-06-20,4.181006908416748
+506898,IBM,1962-06-21,4.024857044219971
+506899,IBM,1962-06-22,4.079030990600586
+506900,IBM,1962-06-25,4.238368034362793
+506901,IBM,1962-06-26,4.079030990600586
+506902,IBM,1962-06-27,4.244741916656494
+506903,IBM,1962-06-28,4.384959220886231
+506904,IBM,1962-06-29,4.32440996170044
+506905,IBM,1962-07-02,4.461440086364746
+506906,IBM,1962-07-03,4.480560779571533
+506907,IBM,1962-07-05,4.461440086364746
+506908,IBM,1962-07-06,4.397706031799316
+506909,IBM,1962-07-09,4.464626789093018
+506910,IBM,1962-07-10,4.572976112365723
+506911,IBM,1962-07-11,4.772148132324219
+506912,IBM,1962-07-12,4.8311028480529785
+506913,IBM,1962-07-13,4.796048164367676
+506914,IBM,1962-07-16,4.8757171630859375
+506915,IBM,1962-07-17,4.717973232269287
+506916,IBM,1962-07-18,4.655831813812256
+506917,IBM,1962-07-19,4.684512138366699
+506918,IBM,1962-07-20,4.7418742179870605
+506919,IBM,1962-07-23,4.7546210289001465
+506920,IBM,1962-07-24,4.630338191986084
+506921,IBM,1962-07-25,4.684512138366699
+506922,IBM,1962-07-26,4.710006237030029
+506923,IBM,1962-07-27,4.7912678718566895
+506924,IBM,1962-07-30,4.937859058380127
+506925,IBM,1962-07-31,4.933077812194824
+506926,IBM,1962-08-01,4.796048164367676
+506927,IBM,1962-08-02,4.917144775390625
+506928,IBM,1962-08-03,4.907584190368652
+506929,IBM,1962-08-06,4.843850135803223
+506930,IBM,1962-08-07,4.757808208465576
+506931,IBM,1962-08-08,4.866157054901123
+506932,IBM,1962-08-09,4.799234867095947
+506933,IBM,1962-08-10,4.789675235748291
+506934,IBM,1962-08-13,4.827916145324707
+506935,IBM,1962-08-14,4.920331001281738
+506936,IBM,1962-08-15,4.92670488357544
+506937,IBM,1962-08-16,4.923518180847168
+506938,IBM,1962-08-17,4.964945793151856
+506939,IBM,1962-08-20,5.019120216369629
+506940,IBM,1962-08-21,5.006372928619385
+506941,IBM,1962-08-22,5.213511943817139
+506942,IBM,1962-08-23,5.232632160186768
+506943,IBM,1962-08-24,5.213511943817139
+506944,IBM,1962-08-27,5.200765132904053
+506945,IBM,1962-08-28,5.015933990478516
+506946,IBM,1962-08-29,4.984066009521484
+506947,IBM,1962-08-30,4.942638874053955
+506948,IBM,1962-08-31,5.05098819732666
+506949,IBM,1962-09-04,4.939452171325684
+506950,IBM,1962-09-05,4.882091045379639
+506951,IBM,1962-09-06,4.945825099945068
+506952,IBM,1962-09-07,4.872529983520508
+506953,IBM,1962-09-10,4.898024082183838
+506954,IBM,1962-09-11,4.869344234466553
+506955,IBM,1962-09-12,4.89005708694458
+506956,IBM,1962-09-13,4.888463973999023
+506957,IBM,1962-09-14,4.94901180267334
+506958,IBM,1962-09-17,5.0350542068481445
+506959,IBM,1962-09-18,4.99681282043457
+506960,IBM,1962-09-19,4.923518180847168
+506961,IBM,1962-09-20,4.878903865814209
+506962,IBM,1962-09-21,4.802422046661377
+506963,IBM,1962-09-24,4.614404201507568
+506964,IBM,1962-09-25,4.706820011138916
+506965,IBM,1962-09-26,4.531548976898193
+506966,IBM,1962-09-27,4.461440086364746
+506967,IBM,1962-09-28,4.506054878234863
+506968,IBM,1962-10-01,4.338750839233398
+506969,IBM,1962-10-02,4.466220855712891
+506970,IBM,1962-10-03,4.442319869995117
+506971,IBM,1962-10-04,4.560228824615479
+506972,IBM,1962-10-05,4.59209680557251
+506973,IBM,1962-10-08,4.585722923278809
+506974,IBM,1962-10-09,4.6685791015625
+506975,IBM,1962-10-10,4.577756881713867
+506976,IBM,1962-10-11,4.537921905517578
+506977,IBM,1962-10-12,4.528361797332764
+506978,IBM,1962-10-15,4.6781392097473145
+506979,IBM,1962-10-16,4.557043075561523
+506980,IBM,1962-10-17,4.608030796051025
+506981,IBM,1962-10-18,4.526769161224365
+506982,IBM,1962-10-19,4.437540054321289
+506983,IBM,1962-10-22,4.372211933135986
+506984,IBM,1962-10-23,4.206501007080078
+506985,IBM,1962-10-24,4.33397102355957
+506986,IBM,1962-10-25,4.314849853515625
+506987,IBM,1962-10-26,4.225621223449707
+506988,IBM,1962-10-29,4.391332149505615
+506989,IBM,1962-10-30,4.483747959136963
+506990,IBM,1962-10-31,4.410452842712402
+506991,IBM,1962-11-01,4.486934185028076
+506992,IBM,1962-11-02,4.553855895996094
+506993,IBM,1962-11-05,4.608030796051025
+506994,IBM,1962-11-07,4.604844093322754
+506995,IBM,1962-11-08,4.528361797332764
+506996,IBM,1962-11-09,4.604844093322754
+506997,IBM,1962-11-12,4.760993957519531
+506998,IBM,1962-11-13,4.674952030181885
+506999,IBM,1962-11-14,4.773740768432617
+507000,IBM,1962-11-15,4.748247146606445
+507001,IBM,1962-11-16,4.824728965759277
+507002,IBM,1962-11-19,4.7418742179870605
+507003,IBM,1962-11-20,4.797642230987549
+507004,IBM,1962-11-21,4.808794975280762
+507005,IBM,1962-11-23,4.945825099945068
+507006,IBM,1962-11-26,4.955386161804199
+507007,IBM,1962-11-27,5.031867027282715
+507008,IBM,1962-11-28,5.066922187805176
+507009,IBM,1962-11-29,5.111536026000977
+507010,IBM,1962-11-30,5.079668998718262
+507011,IBM,1962-12-03,4.9904398918151855
+507012,IBM,1962-12-04,5.101975917816162
+507013,IBM,1962-12-05,5.082855224609375
+507014,IBM,1962-12-06,5.079668998718262
+507015,IBM,1962-12-07,5.066922187805176
+507016,IBM,1962-12-10,4.958571910858154
+507017,IBM,1962-12-11,4.939452171325684
+507018,IBM,1962-12-12,5.019120216369629
+507019,IBM,1962-12-13,4.945825099945068
+507020,IBM,1962-12-14,4.964945793151856
+507021,IBM,1962-12-17,4.907584190368652
+507022,IBM,1962-12-18,4.872529983520508
+507023,IBM,1962-12-19,4.998406887054443
+507024,IBM,1962-12-20,4.998406887054443
+507025,IBM,1962-12-21,4.910770893096924
+507026,IBM,1962-12-24,5.0223069190979
+507027,IBM,1962-12-26,5.019120216369629
+507028,IBM,1962-12-27,4.984066009521484
+507029,IBM,1962-12-28,5.00318717956543
+507030,IBM,1962-12-31,4.971319198608398
+507031,IBM,1963-01-02,4.904397964477539
+507032,IBM,1963-01-03,5.054174900054932
+507033,IBM,1963-01-04,5.060547828674316
+507034,IBM,1963-01-07,5.019120216369629
+507035,IBM,1963-01-08,5.143403053283691
+507036,IBM,1963-01-09,5.146590232849121
+507037,IBM,1963-01-10,5.181643962860107
+507038,IBM,1963-01-11,5.197577953338623
+507039,IBM,1963-01-14,5.280433177947998
+507040,IBM,1963-01-15,5.289993762969971
+507041,IBM,1963-01-16,5.2071380615234375
+507042,IBM,1963-01-17,5.274059772491455
+507043,IBM,1963-01-18,5.25812578201294
+507044,IBM,1963-01-21,5.277246952056885
+507045,IBM,1963-01-22,5.286807060241699
+507046,IBM,1963-01-23,5.280433177947998
+507047,IBM,1963-01-24,5.302741050720215
+507048,IBM,1963-01-25,5.33460807800293
+507049,IBM,1963-01-28,5.411089897155762
+507050,IBM,1963-01-29,5.376036167144775
+507051,IBM,1963-01-30,5.347354888916016
+507052,IBM,1963-01-31,5.401529788970947
+507053,IBM,1963-02-01,5.401529788970947
+507054,IBM,1963-02-04,5.35691499710083
+507055,IBM,1963-02-05,5.3664751052856445
+507056,IBM,1963-02-06,5.3314208984375
+507057,IBM,1963-02-07,5.340981960296631
+507058,IBM,1963-02-08,5.3537278175354
+507059,IBM,1963-02-11,5.325047969818115
+507060,IBM,1963-02-12,5.33460807800293
+507061,IBM,1963-02-13,5.3218607902526855
+507062,IBM,1963-02-14,5.325047969818115
+507063,IBM,1963-02-15,5.337794780731201
+507064,IBM,1963-02-18,5.326641082763672
+507065,IBM,1963-02-19,5.2836198806762695
+507066,IBM,1963-02-20,5.239006042480469
+507067,IBM,1963-02-21,5.229445934295654
+507068,IBM,1963-02-25,5.149776935577393
+507069,IBM,1963-02-26,5.184831142425537
+507070,IBM,1963-02-27,5.165710926055908
+507071,IBM,1963-02-28,5.095602035522461
+507072,IBM,1963-03-01,5.063735008239746
+507073,IBM,1963-03-04,5.143403053283691
+507074,IBM,1963-03-05,5.121096134185791
+507075,IBM,1963-03-06,5.16093111038208
+507076,IBM,1963-03-07,5.210324764251709
+507077,IBM,1963-03-08,5.2071380615234375
+507078,IBM,1963-03-11,5.203951835632324
+507079,IBM,1963-03-12,5.200765132904053
+507080,IBM,1963-03-13,5.210324764251709
+507081,IBM,1963-03-14,5.226259231567383
+507082,IBM,1963-03-15,5.267685890197754
+507083,IBM,1963-03-18,5.219884872436523
+507084,IBM,1963-03-19,5.226259231567383
+507085,IBM,1963-03-20,5.277246952056885
+507086,IBM,1963-03-21,5.242191791534424
+507087,IBM,1963-03-22,5.280433177947998
+507088,IBM,1963-03-25,5.270873069763184
+507089,IBM,1963-03-26,5.30592679977417
+507090,IBM,1963-03-27,5.3664751052856445
+507091,IBM,1963-03-28,5.363288879394531
+507092,IBM,1963-03-29,5.3664751052856445
+507093,IBM,1963-04-01,5.3664751052856445
+507094,IBM,1963-04-02,5.3218607902526855
+507095,IBM,1963-04-03,5.38240909576416
+507096,IBM,1963-04-04,5.46685791015625
+507097,IBM,1963-04-05,5.634161949157715
+507098,IBM,1963-04-08,5.731358051300049
+507099,IBM,1963-04-09,5.669216156005859
+507100,IBM,1963-04-10,5.638941764831543
+507101,IBM,1963-04-11,5.688336849212647
+507102,IBM,1963-04-15,5.685150146484375
+507103,IBM,1963-04-16,5.643722057342529
+507104,IBM,1963-04-17,5.6150407791137695
+507105,IBM,1963-04-18,5.6150407791137695
+507106,IBM,1963-04-19,5.736137866973877
+507107,IBM,1963-04-22,5.825366020202637
+507108,IBM,1963-04-23,5.876354217529297
+507109,IBM,1963-04-24,5.895474910736084
+507110,IBM,1963-04-25,5.922562122344971
+507111,IBM,1963-04-26,5.991076946258545
+507112,IBM,1963-04-29,5.971957206726074
+507113,IBM,1963-04-30,5.9114089012146
+507114,IBM,1963-05-01,5.927341938018799
+507115,IBM,1963-05-02,5.975142955780029
+507116,IBM,1963-05-03,5.9337158203125
+507117,IBM,1963-05-06,5.841300010681152
+507118,IBM,1963-05-07,5.867191791534424
+507119,IBM,1963-05-08,5.991076946258545
+507120,IBM,1963-05-09,5.997450828552246
+507121,IBM,1963-05-10,6.054811954498291
+507122,IBM,1963-05-13,6.0070109367370605
+507123,IBM,1963-05-14,5.997450828552246
+507124,IBM,1963-05-15,6.016571044921875
+507125,IBM,1963-05-16,5.991076946258545
+507126,IBM,1963-05-17,5.952836036682129
+507127,IBM,1963-05-20,5.898662090301514
+507128,IBM,1963-05-21,5.952836036682129
+507129,IBM,1963-05-22,5.940089225769043
+507130,IBM,1963-05-23,5.920969009399414
+507131,IBM,1963-05-24,5.901847839355469
+507132,IBM,1963-05-27,5.838112831115723
+507133,IBM,1963-05-28,5.863606929779053
+507134,IBM,1963-05-29,5.991076946258545
+507135,IBM,1963-05-31,6.083493232727051
+507136,IBM,1963-06-03,6.032505035400391
+507137,IBM,1963-06-04,6.042065143585205
+507138,IBM,1963-06-05,5.991076946258545
+507139,IBM,1963-06-06,5.991076946258545
+507140,IBM,1963-06-07,5.9687700271606445
+507141,IBM,1963-06-10,5.8922882080078125
+507142,IBM,1963-06-11,5.927341938018799
+507143,IBM,1963-06-12,5.9687700271606445
+507144,IBM,1963-06-13,5.908222198486328
+507145,IBM,1963-06-14,5.905035018920898
+507146,IBM,1963-06-17,5.854046821594238
+507147,IBM,1963-06-18,5.844487190246582
+507148,IBM,1963-06-19,5.825366020202637
+507149,IBM,1963-06-20,5.796686172485352
+507150,IBM,1963-06-21,5.806245803833008
+507151,IBM,1963-06-24,5.723391056060791
+507152,IBM,1963-06-25,5.694709777832031
+507153,IBM,1963-06-26,5.592733860015869
+507154,IBM,1963-06-27,5.535373210906982
+507155,IBM,1963-06-28,5.560866832733154
+507156,IBM,1963-07-01,5.436583995819092
+507157,IBM,1963-07-02,5.589547157287598
+507158,IBM,1963-07-03,5.630974769592285
+507159,IBM,1963-07-05,5.672402858734131
+507160,IBM,1963-07-08,5.557680130004883
+507161,IBM,1963-07-09,5.619822025299072
+507162,IBM,1963-07-10,5.570426940917969
+507163,IBM,1963-07-11,5.532186031341553
+507164,IBM,1963-07-12,5.500319004058838
+507165,IBM,1963-07-15,5.513065814971924
+507166,IBM,1963-07-16,5.548120021820068
+507167,IBM,1963-07-17,5.519439220428467
+507168,IBM,1963-07-18,5.474824905395508
+507169,IBM,1963-07-19,5.471638202667236
+507170,IBM,1963-07-22,5.455704212188721
+507171,IBM,1963-07-23,5.4397711753845215
+507172,IBM,1963-07-24,5.462078094482422
+507173,IBM,1963-07-25,5.468451023101807
+507174,IBM,1963-07-26,5.500319004058838
+507175,IBM,1963-07-29,5.519439220428467
+507176,IBM,1963-07-30,5.646909236907959
+507177,IBM,1963-07-31,5.538559913635254
+507178,IBM,1963-08-01,5.544932842254639
+507179,IBM,1963-08-02,5.506691932678223
+507180,IBM,1963-08-05,5.579987049102783
+507181,IBM,1963-08-06,5.630974769592285
+507182,IBM,1963-08-07,5.572020053863525
+507183,IBM,1963-08-08,5.595921039581299
+507184,IBM,1963-08-09,5.653282165527344
+507185,IBM,1963-08-12,5.678775787353516
+507186,IBM,1963-08-13,5.790311813354492
+507187,IBM,1963-08-14,5.825366020202637
+507188,IBM,1963-08-15,5.787126064300537
+507189,IBM,1963-08-16,5.768004894256592
+507190,IBM,1963-08-19,5.761631965637207
+507191,IBM,1963-08-20,5.69152307510376
+507192,IBM,1963-08-21,5.720203876495361
+507193,IBM,1963-08-22,5.768004894256592
+507194,IBM,1963-08-23,5.71701717376709
+507195,IBM,1963-08-26,5.736137866973877
+507196,IBM,1963-08-27,5.634161949157715
+507197,IBM,1963-08-28,5.653282165527344
+507198,IBM,1963-08-29,5.6405348777771
+507199,IBM,1963-08-30,5.669216156005859
+507200,IBM,1963-09-03,5.704269886016846
+507201,IBM,1963-09-04,5.710643768310547
+507202,IBM,1963-09-05,5.742510795593262
+507203,IBM,1963-09-06,5.844487190246582
+507204,IBM,1963-09-09,5.818993091583252
+507205,IBM,1963-09-10,5.838112831115723
+507206,IBM,1963-09-11,5.825366020202637
+507207,IBM,1963-09-12,5.818993091583252
+507208,IBM,1963-09-13,5.806245803833008
+507209,IBM,1963-09-16,5.799872875213623
+507210,IBM,1963-09-17,5.80146598815918
+507211,IBM,1963-09-18,5.736137866973877
+507212,IBM,1963-09-19,5.790311813354492
+507213,IBM,1963-09-20,5.818993091583252
+507214,IBM,1963-09-23,5.793498992919922
+507215,IBM,1963-09-24,5.895474910736084
+507216,IBM,1963-09-25,5.838112831115723
+507217,IBM,1963-09-26,5.73932409286499
+507218,IBM,1963-09-27,5.71701717376709
+507219,IBM,1963-09-30,5.761631965637207
+507220,IBM,1963-10-01,5.7329511642456055
+507221,IBM,1963-10-02,5.726576805114746
+507222,IBM,1963-10-03,5.825366020202637
+507223,IBM,1963-10-04,5.882728099822998
+507224,IBM,1963-10-07,5.98470401763916
+507225,IBM,1963-10-08,5.895474910736084
+507226,IBM,1963-10-09,5.895474910736084
+507227,IBM,1963-10-10,5.9337158203125
+507228,IBM,1963-10-11,5.978330135345459
+507229,IBM,1963-10-14,6.067558765411377
+507230,IBM,1963-10-15,6.093052864074707
+507231,IBM,1963-10-16,6.249203205108643
+507232,IBM,1963-10-17,6.274696826934815
+507233,IBM,1963-10-18,6.306564807891846
+507234,IBM,1963-10-21,6.297004222869873
+507235,IBM,1963-10-22,6.195028781890869
+507236,IBM,1963-10-23,6.156787872314453
+507237,IBM,1963-10-24,6.182281970977783
+507238,IBM,1963-10-25,6.29063081741333
+507239,IBM,1963-10-28,6.3384318351745605
+507240,IBM,1963-10-29,6.2619500160217285
+507241,IBM,1963-10-30,6.172720909118652
+507242,IBM,1963-10-31,6.297004222869873
+507243,IBM,1963-11-01,6.226895809173584
+507244,IBM,1963-11-04,6.169535160064697
+507245,IBM,1963-11-06,6.118546962738037
+507246,IBM,1963-11-07,6.137667179107666
+507247,IBM,1963-11-08,6.175908088684082
+507248,IBM,1963-11-11,6.207776069641113
+507249,IBM,1963-11-12,6.220522880554199
+507250,IBM,1963-11-13,6.239643096923828
+507251,IBM,1963-11-14,6.207776069641113
+507252,IBM,1963-11-15,6.182281970977783
+507253,IBM,1963-11-18,6.124919891357422
+507254,IBM,1963-11-19,6.019758224487305
+507255,IBM,1963-11-20,6.016571044921875
+507256,IBM,1963-11-21,5.914595127105713
+507257,IBM,1963-11-22,5.9305291175842285
+507258,IBM,1963-11-26,6.0070109367370605
+507259,IBM,1963-11-27,6.093052864074707
+507260,IBM,1963-11-29,6.1854681968688965
+507261,IBM,1963-12-02,6.271511077880859
+507262,IBM,1963-12-03,6.239643096923828
+507263,IBM,1963-12-04,6.156787872314453
+507264,IBM,1963-12-05,6.214148998260498
+507265,IBM,1963-12-06,6.175908088684082
+507266,IBM,1963-12-09,6.169535160064697
+507267,IBM,1963-12-10,6.131293773651123
+507268,IBM,1963-12-11,6.118546962738037
+507269,IBM,1963-12-12,6.057999134063721
+507270,IBM,1963-12-13,6.057999134063721
+507271,IBM,1963-12-16,6.067558765411377
+507272,IBM,1963-12-17,6.163160800933838
+507273,IBM,1963-12-18,6.163160800933838
+507274,IBM,1963-12-19,6.156787872314453
+507275,IBM,1963-12-20,6.163160800933838
+507276,IBM,1963-12-23,6.156787872314453
+507277,IBM,1963-12-24,6.175908088684082
+507278,IBM,1963-12-26,6.252389907836914
+507279,IBM,1963-12-27,6.29063081741333
+507280,IBM,1963-12-30,6.360739231109619
+507281,IBM,1963-12-31,6.462715148925781
+507282,IBM,1964-01-02,6.590185165405273
+507283,IBM,1964-01-03,6.500956058502197
+507284,IBM,1964-01-06,6.520075798034668
+507285,IBM,1964-01-07,6.475461959838867
+507286,IBM,1964-01-08,6.539196968078613
+507287,IBM,1964-01-09,6.736774921417236
+507288,IBM,1964-01-10,6.794136047363281
+507289,IBM,1964-01-13,6.832376956939697
+507290,IBM,1964-01-14,6.819630146026611
+507291,IBM,1964-01-15,7.151051998138428
+507292,IBM,1964-01-16,7.01083517074585
+507293,IBM,1964-01-17,7.049076080322266
+507294,IBM,1964-01-20,7.0363287925720215
+507295,IBM,1964-01-21,6.908858776092529
+507296,IBM,1964-01-22,6.972593784332275
+507297,IBM,1964-01-23,7.00446081161499
+507298,IBM,1964-01-24,6.9598469734191895
+507299,IBM,1964-01-27,6.883365154266357
+507300,IBM,1964-01-28,6.806882858276367
+507301,IBM,1964-01-29,6.679413795471191
+507302,IBM,1964-01-30,6.7431488037109375
+507303,IBM,1964-01-31,6.908858776092529
+507304,IBM,1964-02-03,6.896111965179443
+507305,IBM,1964-02-04,6.876992225646973
+507306,IBM,1964-02-05,6.832376956939697
+507307,IBM,1964-02-06,6.832376956939697
+507308,IBM,1964-02-07,6.845123767852783
+507309,IBM,1964-02-10,6.883365154266357
+507310,IBM,1964-02-11,6.908858776092529
+507311,IBM,1964-02-12,6.9598469734191895
+507312,IBM,1964-02-13,7.061822891235352
+507313,IBM,1964-02-14,7.0809431076049805
+507314,IBM,1964-02-17,7.049076080322266
+507315,IBM,1964-02-18,7.061822891235352
+507316,IBM,1964-02-19,7.061822891235352
+507317,IBM,1964-02-20,7.0809431076049805
+507318,IBM,1964-02-24,7.096877098083496
+507319,IBM,1964-02-25,7.265773773193359
+507320,IBM,1964-02-26,7.335883140563965
+507321,IBM,1964-02-27,7.221159934997559
+507322,IBM,1964-02-28,7.253026962280273
+507323,IBM,1964-03-02,7.1956658363342285
+507324,IBM,1964-03-03,7.189292907714844
+507325,IBM,1964-03-04,7.112811088562012
+507326,IBM,1964-03-05,7.170172214508057
+507327,IBM,1964-03-06,7.2402801513671875
+507328,IBM,1964-03-09,7.2402801513671875
+507329,IBM,1964-03-10,7.246654033660889
+507330,IBM,1964-03-11,7.332695960998535
+507331,IBM,1964-03-12,7.456978797912598
+507332,IBM,1964-03-13,7.501593112945557
+507333,IBM,1964-03-16,7.450604915618896
+507334,IBM,1964-03-17,7.437859058380127
+507335,IBM,1964-03-18,7.39005708694458
+507336,IBM,1964-03-19,7.358190059661865
+507337,IBM,1964-03-20,7.323135852813721
+507338,IBM,1964-03-23,7.393243789672852
+507339,IBM,1964-03-24,7.418737888336182
+507340,IBM,1964-03-25,7.476099014282227
+507341,IBM,1964-03-26,7.501593112945557
+507342,IBM,1964-03-30,7.507966995239258
+507343,IBM,1964-03-31,7.574888229370117
+507344,IBM,1964-04-01,7.587635040283203
+507345,IBM,1964-04-02,7.622690200805664
+507346,IBM,1964-04-03,7.629063129425049
+507347,IBM,1964-04-06,7.60994291305542
+507348,IBM,1964-04-07,7.498406887054443
+507349,IBM,1964-04-08,7.450604915618896
+507350,IBM,1964-04-09,7.460165977478027
+507351,IBM,1964-04-10,7.606756210327148
+507352,IBM,1964-04-13,7.523900985717773
+507353,IBM,1964-04-14,7.469726085662842
+507354,IBM,1964-04-15,7.444231986999512
+507355,IBM,1964-04-16,7.421925067901611
+507356,IBM,1964-04-17,7.463352203369141
+507357,IBM,1964-04-20,7.418737888336182
+507358,IBM,1964-04-21,7.520713806152344
+507359,IBM,1964-04-22,7.571702003479004
+507360,IBM,1964-04-23,7.444231986999512
+507361,IBM,1964-04-24,7.431485176086426
+507362,IBM,1964-04-27,7.405991077423096
+507363,IBM,1964-04-28,7.437859058380127
+507364,IBM,1964-04-29,7.348629951477051
+507365,IBM,1964-04-30,7.268960952758789
+507366,IBM,1964-05-01,7.386870861053467
+507367,IBM,1964-05-04,7.444231986999512
+507368,IBM,1964-05-05,7.453792095184326
+507369,IBM,1964-05-06,7.444231986999512
+507370,IBM,1964-05-07,7.434671878814697
+507371,IBM,1964-05-08,7.450604915618896
+507372,IBM,1964-05-11,7.444231986999512
+507373,IBM,1964-05-12,7.476099014282227
+507374,IBM,1964-05-13,7.485660076141357
+507375,IBM,1964-05-14,7.450604915618896
+507376,IBM,1964-05-15,7.488845825195312
+507377,IBM,1964-05-18,7.536647796630859
+507378,IBM,1964-05-19,7.616315841674805
+507379,IBM,1964-05-20,7.731835842132568
+507380,IBM,1964-05-21,7.791586875915527
+507381,IBM,1964-05-22,7.823453903198242
+507382,IBM,1964-05-25,7.703951835632324
+507383,IBM,1964-05-26,7.680050849914551
+507384,IBM,1964-05-27,7.592415809631348
+507385,IBM,1964-05-28,7.648183822631836
+507386,IBM,1964-06-01,7.54063081741333
+507387,IBM,1964-06-02,7.576481819152832
+507388,IBM,1964-06-03,7.488845825195312
+507389,IBM,1964-06-04,7.35739278793335
+507390,IBM,1964-06-05,7.393243789672852
+507391,IBM,1964-06-08,7.345442771911621
+507392,IBM,1964-06-09,7.488845825195312
+507393,IBM,1964-06-10,7.441044807434082
+507394,IBM,1964-06-11,7.472912788391113
+507395,IBM,1964-06-12,7.528680801391602
+507396,IBM,1964-06-15,7.58444881439209
+507397,IBM,1964-06-16,7.636232852935791
+507398,IBM,1964-06-17,7.680050849914551
+507399,IBM,1964-06-18,7.608348846435547
+507400,IBM,1964-06-19,7.640216827392578
+507401,IBM,1964-06-22,7.6601338386535645
+507402,IBM,1964-06-23,7.628265857696533
+507403,IBM,1964-06-24,7.668100833892822
+507404,IBM,1964-06-25,7.664116859436035
+507405,IBM,1964-06-26,7.616315841674805
+507406,IBM,1964-06-29,7.604365825653076
+507407,IBM,1964-06-30,7.600381851196289
+507408,IBM,1964-07-01,7.664116859436035
+507409,IBM,1964-07-02,7.711917877197266
+507410,IBM,1964-07-06,7.775652885437012
+507411,IBM,1964-07-07,7.823453903198242
+507412,IBM,1964-07-08,7.791586875915527
+507413,IBM,1964-07-09,7.771669864654541
+507414,IBM,1964-07-10,7.688017845153809
+507415,IBM,1964-07-13,7.672083854675293
+507416,IBM,1964-07-14,7.520713806152344
+507417,IBM,1964-07-15,7.600381851196289
+507418,IBM,1964-07-16,7.63224983215332
+507419,IBM,1964-07-17,7.63224983215332
+507420,IBM,1964-07-20,7.552580833435059
+507421,IBM,1964-07-21,7.5246968269348145
+507422,IBM,1964-07-22,7.512746810913086
+507423,IBM,1964-07-23,7.488845825195312
+507424,IBM,1964-07-24,7.389260768890381
+507425,IBM,1964-07-27,7.353409767150879
+507426,IBM,1964-07-28,7.337475776672363
+507427,IBM,1964-07-29,7.403203010559082
+507428,IBM,1964-07-30,7.353409767150879
+507429,IBM,1964-07-31,7.361376762390137
+507430,IBM,1964-08-03,7.325526237487793
+507431,IBM,1964-08-04,7.078553199768066
+507432,IBM,1964-08-05,7.186106204986572
+507433,IBM,1964-08-06,7.086520195007324
+507434,IBM,1964-08-07,7.154238224029541
+507435,IBM,1964-08-10,7.154238224029541
+507436,IBM,1964-08-11,7.098470211029053
+507437,IBM,1964-08-12,7.1462721824646
+507438,IBM,1964-08-13,7.210006237030029
+507439,IBM,1964-08-14,7.122371196746826
+507440,IBM,1964-08-17,7.130338191986084
+507441,IBM,1964-08-18,7.134321212768555
+507442,IBM,1964-08-19,7.066603183746338
+507443,IBM,1964-08-20,6.915233135223389
+507444,IBM,1964-08-21,6.994901180267334
+507445,IBM,1964-08-24,6.933157920837402
+507446,IBM,1964-08-25,6.827597141265869
+507447,IBM,1964-08-26,6.815647125244141
+507448,IBM,1964-08-27,6.851498126983643
+507449,IBM,1964-08-28,6.974984169006348
+507450,IBM,1964-08-31,7.018802165985107
+507451,IBM,1964-09-01,7.026769161224365
+507452,IBM,1964-09-02,7.0427021980285645
+507453,IBM,1964-09-03,7.078553199768066
+507454,IBM,1964-09-04,7.07656192779541
+507455,IBM,1964-09-08,7.01481819152832
+507456,IBM,1964-09-09,6.935150146484375
+507457,IBM,1964-09-10,6.789754867553711
+507458,IBM,1964-09-11,6.775813102722168
+507459,IBM,1964-09-14,6.564691066741943
+507460,IBM,1964-09-15,6.636393070220947
+507461,IBM,1964-09-16,6.797720909118652
+507462,IBM,1964-09-17,6.915233135223389
+507463,IBM,1964-09-18,6.779796123504639
+507464,IBM,1964-09-21,6.795730113983154
+507465,IBM,1964-09-22,6.779796123504639
+507466,IBM,1964-09-23,6.851498126983643
+507467,IBM,1964-09-24,6.883365154266357
+507468,IBM,1964-09-25,6.990918159484863
+507469,IBM,1964-09-28,6.935150146484375
+507470,IBM,1964-09-29,6.971001148223877
+507471,IBM,1964-09-30,6.955067157745361
+507472,IBM,1964-10-01,6.927183151245117
+507473,IBM,1964-10-02,6.899299144744873
+507474,IBM,1964-10-05,6.855481147766113
+507475,IBM,1964-10-06,6.771829128265381
+507476,IBM,1964-10-07,6.779796123504639
+507477,IBM,1964-10-08,6.827597141265869
+507478,IBM,1964-10-09,6.867431163787842
+507479,IBM,1964-10-12,6.819630146026611
+507480,IBM,1964-10-13,6.708094120025635
+507481,IBM,1964-10-14,6.72402811050415
+507482,IBM,1964-10-15,6.779796123504639
+507483,IBM,1964-10-16,6.867431163787842
+507484,IBM,1964-10-19,6.819630146026611
+507485,IBM,1964-10-20,6.759879112243652
+507486,IBM,1964-10-21,6.763862133026123
+507487,IBM,1964-10-22,6.739962100982666
+507488,IBM,1964-10-23,6.71406888961792
+507489,IBM,1964-10-26,6.612492084503174
+507490,IBM,1964-10-27,6.636393070220947
+507491,IBM,1964-10-28,6.67622709274292
+507492,IBM,1964-10-29,6.700127124786377
+507493,IBM,1964-10-30,6.692161083221436
+507494,IBM,1964-11-02,6.644359111785889
+507495,IBM,1964-11-04,6.644359111785889
+507496,IBM,1964-11-05,6.672243118286133
+507497,IBM,1964-11-06,6.668260097503662
+507498,IBM,1964-11-09,6.67622709274292
+507499,IBM,1964-11-10,6.67622709274292
+507500,IBM,1964-11-11,6.67622709274292
+507501,IBM,1964-11-12,6.684194087982178
+507502,IBM,1964-11-13,6.791746139526367
+507503,IBM,1964-11-16,6.883365154266357
+507504,IBM,1964-11-17,6.867431163787842
+507505,IBM,1964-11-18,6.708094120025635
+507506,IBM,1964-11-19,6.708094120025635
+507507,IBM,1964-11-20,6.783779144287109
+507508,IBM,1964-11-23,6.739962100982666
+507509,IBM,1964-11-24,6.67622709274292
+507510,IBM,1964-11-25,6.644359111785889
+507511,IBM,1964-11-27,6.636393070220947
+507512,IBM,1964-11-30,6.572658061981201
+507513,IBM,1964-12-01,6.49298906326294
+507514,IBM,1964-12-02,6.500956058502197
+507515,IBM,1964-12-03,6.572658061981201
+507516,IBM,1964-12-04,6.644359111785889
+507517,IBM,1964-12-07,6.636393070220947
+507518,IBM,1964-12-08,6.500956058502197
+507519,IBM,1964-12-09,6.487013816833496
+507520,IBM,1964-12-10,6.516890048980713
+507521,IBM,1964-12-11,6.58460807800293
+507522,IBM,1964-12-14,6.548757076263428
+507523,IBM,1964-12-15,6.542781829833984
+507524,IBM,1964-12-16,6.548757076263428
+507525,IBM,1964-12-17,6.580625057220459
+507526,IBM,1964-12-18,6.612492084503174
+507527,IBM,1964-12-21,6.612492084503174
+507528,IBM,1964-12-22,6.596558094024658
+507529,IBM,1964-12-23,6.548757076263428
+507530,IBM,1964-12-24,6.5885910987854
+507531,IBM,1964-12-28,6.576641082763672
+507532,IBM,1964-12-29,6.54079008102417
+507533,IBM,1964-12-30,6.552741050720215
+507534,IBM,1964-12-31,6.524857044219971
+507535,IBM,1965-01-04,6.455146789550781
+507536,IBM,1965-01-05,6.439212799072266
+507537,IBM,1965-01-06,6.512906074523926
+507538,IBM,1965-01-07,6.656310081481934
+507539,IBM,1965-01-08,6.771829128265381
+507540,IBM,1965-01-11,6.728011131286621
+507541,IBM,1965-01-12,6.743945121765137
+507542,IBM,1965-01-13,6.755895137786865
+507543,IBM,1965-01-14,6.819630146026611
+507544,IBM,1965-01-15,6.927183151245117
+507545,IBM,1965-01-18,7.01481819152832
+507546,IBM,1965-01-19,7.074570178985596
+507547,IBM,1965-01-20,7.070586204528809
+507548,IBM,1965-01-21,7.05863618850708
+507549,IBM,1965-01-22,7.118388175964356
+507550,IBM,1965-01-25,7.098470211029053
+507551,IBM,1965-01-26,7.062620162963867
+507552,IBM,1965-01-27,7.1462721824646
+507553,IBM,1965-01-28,7.154238224029541
+507554,IBM,1965-01-29,7.1462721824646
+507555,IBM,1965-02-01,7.098470211029053
+507556,IBM,1965-02-02,7.0825371742248535
+507557,IBM,1965-02-03,7.046686172485352
+507558,IBM,1965-02-04,7.15025520324707
+507559,IBM,1965-02-05,7.098470211029053
+507560,IBM,1965-02-08,7.026769161224365
+507561,IBM,1965-02-09,7.114404201507568
+507562,IBM,1965-02-10,7.002868175506592
+507563,IBM,1965-02-11,7.01083517074585
+507564,IBM,1965-02-12,7.024776935577393
+507565,IBM,1965-02-15,6.899299144744873
+507566,IBM,1965-02-16,6.851498126983643
+507567,IBM,1965-02-17,6.891332149505615
+507568,IBM,1965-02-18,7.066603183746338
+507569,IBM,1965-02-19,7.130338191986084
+507570,IBM,1965-02-23,7.138305187225342
+507571,IBM,1965-02-24,7.162205219268799
+507572,IBM,1965-02-25,7.241874217987059
+507573,IBM,1965-02-26,7.261791229248047
+507574,IBM,1965-03-01,7.253824234008789
+507575,IBM,1965-03-02,7.265773773193359
+507576,IBM,1965-03-03,7.225940227508545
+507577,IBM,1965-03-04,7.15025520324707
+507578,IBM,1965-03-05,7.202040195465088
+507579,IBM,1965-03-08,7.237889766693115
+507580,IBM,1965-03-09,7.333493232727051
+507581,IBM,1965-03-10,7.281707763671875
+507582,IBM,1965-03-11,7.321541786193848
+507583,IBM,1965-03-12,7.401210784912109
+507584,IBM,1965-03-15,7.445028781890869
+507585,IBM,1965-03-16,7.393243789672852
+507586,IBM,1965-03-17,7.377309799194336
+507587,IBM,1965-03-18,7.401210784912109
+507588,IBM,1965-03-19,7.377309799194336
+507589,IBM,1965-03-22,7.385276794433594
+507590,IBM,1965-03-23,7.349425792694092
+507591,IBM,1965-03-24,7.313576221466064
+507592,IBM,1965-03-25,7.265773773193359
+507593,IBM,1965-03-26,7.154238224029541
+507594,IBM,1965-03-29,7.245856761932373
+507595,IBM,1965-03-30,7.245856761932373
+507596,IBM,1965-03-31,7.237889766693115
+507597,IBM,1965-04-01,7.261791229248047
+507598,IBM,1965-04-02,7.289675235748291
+507599,IBM,1965-04-05,7.321541786193848
+507600,IBM,1965-04-06,7.273740768432617
+507601,IBM,1965-04-07,7.265773773193359
+507602,IBM,1965-04-08,7.297642230987549
+507603,IBM,1965-04-09,7.488845825195312
+507604,IBM,1965-04-12,7.480879783630371
+507605,IBM,1965-04-13,7.520713806152344
+507606,IBM,1965-04-14,7.528680801391602
+507607,IBM,1965-04-15,7.520713806152344
+507608,IBM,1965-04-19,7.63224983215332
+507609,IBM,1965-04-20,7.6242828369140625
+507610,IBM,1965-04-21,7.592415809631348
+507611,IBM,1965-04-22,7.640216827392578
+507612,IBM,1965-04-23,7.652166843414307
+507613,IBM,1965-04-26,7.63224983215332
+507614,IBM,1965-04-27,7.63224983215332
+507615,IBM,1965-04-28,7.63224983215332
+507616,IBM,1965-04-29,7.648183822631836
+507617,IBM,1965-04-30,7.727851867675781
+507618,IBM,1965-05-03,7.703951835632324
+507619,IBM,1965-05-04,7.719884872436523
+507620,IBM,1965-05-05,7.727851867675781
+507621,IBM,1965-05-06,7.807520866394043
+507622,IBM,1965-05-07,7.727851867675781
+507623,IBM,1965-05-10,7.63224983215332
+507624,IBM,1965-05-11,7.648183822631836
+507625,IBM,1965-05-12,7.725860118865967
+507626,IBM,1965-05-13,7.711917877197266
+507627,IBM,1965-05-14,7.672083854675293
+507628,IBM,1965-05-17,7.560547828674316
+507629,IBM,1965-05-18,7.58444881439209
+507630,IBM,1965-05-19,7.616315841674805
+507631,IBM,1965-05-20,7.536647796630859
+507632,IBM,1965-05-21,7.472912788391113
+507633,IBM,1965-05-24,7.3295087814331055
+507634,IBM,1965-05-25,7.504779815673828
+507635,IBM,1965-05-26,7.441044807434082
+507636,IBM,1965-05-27,7.433077812194824
+507637,IBM,1965-05-28,7.616315841674805
+507638,IBM,1965-06-01,7.464945793151855
+507639,IBM,1965-06-02,7.568514823913574
+507640,IBM,1965-06-03,7.504779815673828
+507641,IBM,1965-06-04,7.560547828674316
+507642,IBM,1965-06-07,7.552580833435059
+507643,IBM,1965-06-08,7.464945793151855
+507644,IBM,1965-06-09,7.305609226226807
+507645,IBM,1965-06-10,7.217973232269287
+507646,IBM,1965-06-11,7.245856761932373
+507647,IBM,1965-06-14,7.202040195465088
+507648,IBM,1965-06-15,7.301624774932861
+507649,IBM,1965-06-16,7.281707763671875
+507650,IBM,1965-06-17,7.373326778411865
+507651,IBM,1965-06-18,7.369344234466553
+507652,IBM,1965-06-21,7.337475776672363
+507653,IBM,1965-06-22,7.305609226226807
+507654,IBM,1965-06-23,7.289675235748291
+507655,IBM,1965-06-24,7.257808208465576
+507656,IBM,1965-06-25,7.118388175964356
+507657,IBM,1965-06-28,7.050669193267822
+507658,IBM,1965-06-29,7.170172214508057
+507659,IBM,1965-06-30,7.297642230987549
+507660,IBM,1965-07-01,7.345442771911621
+507661,IBM,1965-07-02,7.401210784912109
+507662,IBM,1965-07-06,7.341460227966309
+507663,IBM,1965-07-07,7.297642230987549
+507664,IBM,1965-07-08,7.441044807434082
+507665,IBM,1965-07-09,7.484862804412842
+507666,IBM,1965-07-12,7.441044807434082
+507667,IBM,1965-07-13,7.425111770629883
+507668,IBM,1965-07-14,7.4928297996521
+507669,IBM,1965-07-15,7.516729831695557
+507670,IBM,1965-07-16,7.560547828674316
+507671,IBM,1965-07-19,7.560547828674316
+507672,IBM,1965-07-20,7.427103042602539
+507673,IBM,1965-07-21,7.377309799194336
+507674,IBM,1965-07-22,7.345442771911621
+507675,IBM,1965-07-23,7.425111770629883
+507676,IBM,1965-07-26,7.421127796173096
+507677,IBM,1965-07-27,7.393243789672852
+507678,IBM,1965-07-28,7.512746810913086
+507679,IBM,1965-07-29,7.576481819152832
+507680,IBM,1965-07-30,7.63224983215332
+507681,IBM,1965-08-02,7.58843183517456
+507682,IBM,1965-08-03,7.646192073822021
+507683,IBM,1965-08-04,7.7238688468933105
+507684,IBM,1965-08-05,7.672083854675293
+507685,IBM,1965-08-06,7.703951835632324
+507686,IBM,1965-08-09,7.711917877197266
+507687,IBM,1965-08-10,7.688017845153809
+507688,IBM,1965-08-11,7.711917877197266
+507689,IBM,1965-08-12,7.799553871154785
+507690,IBM,1965-08-13,7.847354888916016
+507691,IBM,1965-08-16,7.843371868133545
+507692,IBM,1965-08-17,7.8194708824157715
+507693,IBM,1965-08-18,7.851337909698486
+507694,IBM,1965-08-19,7.807520866394043
+507695,IBM,1965-08-20,7.839387893676758
+507696,IBM,1965-08-23,7.887188911437988
+507697,IBM,1965-08-24,7.994741916656494
+507698,IBM,1965-08-25,7.950923919677734
+507699,IBM,1965-08-26,7.9549078941345215
+507700,IBM,1965-08-27,7.974824905395508
+507701,IBM,1965-08-30,7.970840930938721
+507702,IBM,1965-08-31,7.950923919677734
+507703,IBM,1965-09-01,7.96685791015625
+507704,IBM,1965-09-02,7.994741916656494
+507705,IBM,1965-09-03,8.030592918395996
+507706,IBM,1965-09-07,8.01864242553711
+507707,IBM,1965-09-08,7.998724937438965
+507708,IBM,1965-09-09,8.034576416015625
+507709,IBM,1965-09-10,8.026609420776367
+507710,IBM,1965-09-13,8.142128944396973
+507711,IBM,1965-09-14,8.1182279586792
+507712,IBM,1965-09-15,8.114245414733887
+507713,IBM,1965-09-16,8.158061981201172
+507714,IBM,1965-09-17,8.20188045501709
+507715,IBM,1965-09-20,8.158061981201172
+507716,IBM,1965-09-21,8.197896957397461
+507717,IBM,1965-09-22,8.229763984680176
+507718,IBM,1965-09-23,8.21382999420166
+507719,IBM,1965-09-24,8.158061981201172
+507720,IBM,1965-09-27,8.21382999420166
+507721,IBM,1965-09-28,8.173995971679688
+507722,IBM,1965-09-29,8.15009593963623
+507723,IBM,1965-09-30,8.16602897644043
+507724,IBM,1965-10-01,8.078393936157227
+507725,IBM,1965-10-04,8.114245414733887
+507726,IBM,1965-10-05,8.15009593963623
+507727,IBM,1965-10-06,8.181962966918945
+507728,IBM,1965-10-07,8.142128944396973
+507729,IBM,1965-10-08,8.205863952636719
+507730,IBM,1965-10-11,8.269598007202148
+507731,IBM,1965-10-12,8.20188045501709
+507732,IBM,1965-10-13,8.221796989440918
+507733,IBM,1965-10-14,8.205863952636719
+507734,IBM,1965-10-15,8.24968147277832
+507735,IBM,1965-10-18,8.293498992919922
+507736,IBM,1965-10-19,8.31341552734375
+507737,IBM,1965-10-20,8.405035018920898
+507738,IBM,1965-10-21,8.405035018920898
+507739,IBM,1965-10-22,8.428936004638672
+507740,IBM,1965-10-25,8.405035018920898
+507741,IBM,1965-10-26,8.34926700592041
+507742,IBM,1965-10-27,8.452836036682129
+507743,IBM,1965-10-28,8.468770027160645
+507744,IBM,1965-10-29,8.492670059204102
+507745,IBM,1965-11-01,8.492670059204102
+507746,IBM,1965-11-03,8.52254581451416
+507747,IBM,1965-11-04,8.564372062683105
+507748,IBM,1965-11-05,8.54843807220459
+507749,IBM,1965-11-08,8.580306053161621
+507750,IBM,1965-11-09,8.48470401763916
+507751,IBM,1965-11-10,8.49665355682373
+507752,IBM,1965-11-11,8.516571044921875
+507753,IBM,1965-11-12,8.572339057922363
+507754,IBM,1965-11-15,8.580306053161621
+507755,IBM,1965-11-16,8.64802360534668
+507756,IBM,1965-11-17,8.699809074401855
+507757,IBM,1965-11-18,8.644041061401367
+507758,IBM,1965-11-19,8.644041061401367
+507759,IBM,1965-11-22,8.612173080444336
+507760,IBM,1965-11-23,8.53250503540039
+507761,IBM,1965-11-24,8.53250503540039
+507762,IBM,1965-11-26,8.53250503540039
+507763,IBM,1965-11-29,8.413002014160156
+507764,IBM,1965-11-30,8.365200996398926
+507765,IBM,1965-12-01,8.221796989440918
+507766,IBM,1965-12-02,7.990757942199707
+507767,IBM,1965-12-03,8.070426940917969
+507768,IBM,1965-12-06,7.998724937438965
+507769,IBM,1965-12-07,8.102293968200684
+507770,IBM,1965-12-08,8.15009593963623
+507771,IBM,1965-12-09,8.217814445495605
+507772,IBM,1965-12-10,8.25366497039795
+507773,IBM,1965-12-13,8.229763984680176
+507774,IBM,1965-12-14,8.070426940917969
+507775,IBM,1965-12-15,7.887188911437988
+507776,IBM,1965-12-16,7.950923919677734
+507777,IBM,1965-12-17,7.942956924438477
+507778,IBM,1965-12-20,7.994741916656494
+507779,IBM,1965-12-21,8.074410438537598
+507780,IBM,1965-12-22,8.058477401733398
+507781,IBM,1965-12-23,7.950923919677734
+507782,IBM,1965-12-27,7.96685791015625
+507783,IBM,1965-12-28,8.00270938873291
+507784,IBM,1965-12-29,7.934989929199219
+507785,IBM,1965-12-30,7.96685791015625
+507786,IBM,1965-12-31,7.950923919677734
+507787,IBM,1966-01-03,7.863288879394531
+507788,IBM,1966-01-04,7.839387893676758
+507789,IBM,1966-01-05,7.891172885894775
+507790,IBM,1966-01-06,7.934989929199219
+507791,IBM,1966-01-07,7.931006908416748
+507792,IBM,1966-01-10,7.907105922698975
+507793,IBM,1966-01-11,7.931006908416748
+507794,IBM,1966-01-12,7.895155906677246
+507795,IBM,1966-01-13,7.942956924438477
+507796,IBM,1966-01-14,7.903122901916504
+507797,IBM,1966-01-17,7.847354888916016
+507798,IBM,1966-01-18,7.703951835632324
+507799,IBM,1966-01-19,7.6242828369140625
+507800,IBM,1966-01-20,7.703951835632324
+507801,IBM,1966-01-21,7.823453903198242
+507802,IBM,1966-01-24,7.871255874633789
+507803,IBM,1966-01-25,8.102293968200684
+507804,IBM,1966-01-26,8.062459945678711
+507805,IBM,1966-01-27,8.006691932678223
+507806,IBM,1966-01-28,7.9190568923950195
+507807,IBM,1966-01-31,7.903122901916504
+507808,IBM,1966-02-01,7.839387893676758
+507809,IBM,1966-02-02,7.807520866394043
+507810,IBM,1966-02-03,7.907105922698975
+507811,IBM,1966-02-04,7.927023887634277
+507812,IBM,1966-02-07,8.00270938873291
+507813,IBM,1966-02-08,8.096319198608398
+507814,IBM,1966-02-09,8.162046432495117
+507815,IBM,1966-02-10,8.237730979919434
+507816,IBM,1966-02-11,8.36121654510498
+507817,IBM,1966-02-14,8.277565002441406
+507818,IBM,1966-02-15,8.177980422973633
+507819,IBM,1966-02-16,8.257648468017578
+507820,IBM,1966-02-17,8.191922187805176
+507821,IBM,1966-02-18,8.16602897644043
+507822,IBM,1966-02-21,8.126194953918457
+507823,IBM,1966-02-23,8.078393936157227
+507824,IBM,1966-02-24,8.070426940917969
+507825,IBM,1966-02-25,8.158061981201172
+507826,IBM,1966-02-28,8.205863952636719
+507827,IBM,1966-03-01,8.046525955200195
+507828,IBM,1966-03-02,7.958890914916992
+507829,IBM,1966-03-03,8.01864242553711
+507830,IBM,1966-03-04,8.038559913635254
+507831,IBM,1966-03-07,7.927023887634277
+507832,IBM,1966-03-08,7.9190568923950195
+507833,IBM,1966-03-09,8.070426940917969
+507834,IBM,1966-03-10,8.022625923156738
+507835,IBM,1966-03-11,7.96685791015625
+507836,IBM,1966-03-14,7.962873935699463
+507837,IBM,1966-03-15,7.942956924438477
+507838,IBM,1966-03-16,8.006691932678223
+507839,IBM,1966-03-17,7.96685791015625
+507840,IBM,1966-03-18,7.950923919677734
+507841,IBM,1966-03-21,8.110260963439941
+507842,IBM,1966-03-22,8.158061981201172
+507843,IBM,1966-03-23,8.158061981201172
+507844,IBM,1966-03-24,8.237730979919434
+507845,IBM,1966-03-25,8.365200996398926
+507846,IBM,1966-03-28,8.297481536865234
+507847,IBM,1966-03-29,8.269598007202148
+507848,IBM,1966-03-30,8.142128944396973
+507849,IBM,1966-03-31,8.221796989440918
+507850,IBM,1966-04-01,8.30146598815918
+507851,IBM,1966-04-04,8.34926700592041
+507852,IBM,1966-04-05,8.428936004638672
+507853,IBM,1966-04-06,8.460803031921387
+507854,IBM,1966-04-07,8.604207038879395
+507855,IBM,1966-04-11,8.765535354614258
+507856,IBM,1966-04-12,8.588273048400879
+507857,IBM,1966-04-13,8.644041061401367
+507858,IBM,1966-04-14,8.926863670349121
+507859,IBM,1966-04-15,8.811345100402832
+507860,IBM,1966-04-18,8.715743064880371
+507861,IBM,1966-04-19,8.68387508392334
+507862,IBM,1966-04-20,8.73167610168457
+507863,IBM,1966-04-21,8.843212127685547
+507864,IBM,1966-04-22,8.843212127685547
+507865,IBM,1966-04-25,8.620140075683594
+507866,IBM,1966-04-26,8.843212127685547
+507867,IBM,1966-04-27,8.938815116882324
+507868,IBM,1966-04-28,8.843212127685547
+507869,IBM,1966-04-29,8.883047103881836
+507870,IBM,1966-05-02,8.922881126403809
+507871,IBM,1966-05-03,8.87906265258789
+507872,IBM,1966-05-04,8.739643096923828
+507873,IBM,1966-05-05,8.572339057922363
+507874,IBM,1966-05-06,8.452836036682129
+507875,IBM,1966-05-09,8.28951644897461
+507876,IBM,1966-05-10,8.357234001159668
+507877,IBM,1966-05-11,8.4647855758667
+507878,IBM,1966-05-12,8.34926700592041
+507879,IBM,1966-05-13,8.269598007202148
+507880,IBM,1966-05-16,8.285531997680664
+507881,IBM,1966-05-17,8.229763984680176
+507882,IBM,1966-05-18,8.436902046203613
+507883,IBM,1966-05-19,8.65499496459961
+507884,IBM,1966-05-20,8.622132301330566
+507885,IBM,1966-05-23,8.795411109924316
+507886,IBM,1966-05-24,8.91491413116455
+507887,IBM,1966-05-25,8.86711311340332
+507888,IBM,1966-05-26,8.87906265258789
+507889,IBM,1966-05-27,8.86711311340332
+507890,IBM,1966-05-31,8.669933319091797
+507891,IBM,1966-06-01,8.48470401763916
+507892,IBM,1966-06-02,8.293498992919922
+507893,IBM,1966-06-03,8.209847450256348
+507894,IBM,1966-06-06,8.054492950439453
+507895,IBM,1966-06-07,7.982791900634766
+507896,IBM,1966-06-08,8.102293968200684
+507897,IBM,1966-06-09,8.341300010681152
+507898,IBM,1966-06-10,8.341300010681152
+507899,IBM,1966-06-13,8.245697975158691
+507900,IBM,1966-06-14,8.269598007202148
+507901,IBM,1966-06-15,8.185946464538574
+507902,IBM,1966-06-16,8.27258586883545
+507903,IBM,1966-06-17,8.53250503540039
+507904,IBM,1966-06-20,8.663957595825195
+507905,IBM,1966-06-21,8.675908088684082
+507906,IBM,1966-06-22,8.652008056640625
+507907,IBM,1966-06-23,8.508604049682617
+507908,IBM,1966-06-24,8.48470401763916
+507909,IBM,1966-06-27,8.371175765991211
+507910,IBM,1966-06-28,8.401052474975586
+507911,IBM,1966-06-29,8.32038688659668
+507912,IBM,1966-06-30,8.377150535583496
+507913,IBM,1966-07-01,8.472752571105957
+507914,IBM,1966-07-05,8.460803031921387
+507915,IBM,1966-07-06,8.553418159484863
+507916,IBM,1966-07-07,8.628107070922852
+507917,IBM,1966-07-08,8.538479804992676
+507918,IBM,1966-07-11,8.508604049682617
+507919,IBM,1966-07-12,8.520553588867188
+507920,IBM,1966-07-13,8.389101028442383
+507921,IBM,1966-07-14,8.469765663146973
+507922,IBM,1966-07-15,8.556405067443848
+507923,IBM,1966-07-18,8.556405067443848
+507924,IBM,1966-07-19,8.424951553344727
+507925,IBM,1966-07-20,8.353249549865723
+507926,IBM,1966-07-21,8.48171615600586
+507927,IBM,1966-07-22,8.472752571105957
+507928,IBM,1966-07-25,8.305448532104492
+507929,IBM,1966-07-26,8.293498992919922
+507930,IBM,1966-07-27,8.32337474822998
+507931,IBM,1966-07-28,8.221796989440918
+507932,IBM,1966-07-29,8.144120216369629
+507933,IBM,1966-08-01,7.937977790832519
+507934,IBM,1966-08-02,7.946940898895264
+507935,IBM,1966-08-03,8.078393936157227
+507936,IBM,1966-08-04,8.221796989440918
+507937,IBM,1966-08-05,8.19490909576416
+507938,IBM,1966-08-08,8.197896957397461
+507939,IBM,1966-08-09,8.132169723510742
+507940,IBM,1966-08-10,8.078393936157227
+507941,IBM,1966-08-11,8.132169723510742
+507942,IBM,1966-08-12,8.353249549865723
+507943,IBM,1966-08-15,8.317399978637695
+507944,IBM,1966-08-16,8.209847450256348
+507945,IBM,1966-08-17,8.173995971679688
+507946,IBM,1966-08-18,8.01864242553711
+507947,IBM,1966-08-19,8.01864242553711
+507948,IBM,1966-08-22,7.863288879394531
+507949,IBM,1966-08-23,7.869264125823975
+507950,IBM,1966-08-24,7.839387893676758
+507951,IBM,1966-08-25,7.74976110458374
+507952,IBM,1966-08-26,7.531668186187744
+507953,IBM,1966-08-29,7.337475776672363
+507954,IBM,1966-08-30,7.618308067321777
+507955,IBM,1966-08-31,7.6601338386535645
+507956,IBM,1966-09-01,7.6601338386535645
+507957,IBM,1966-09-02,7.648183822631836
+507958,IBM,1966-09-06,7.582457065582275
+507959,IBM,1966-09-07,7.528680801391602
+507960,IBM,1966-09-08,7.391252040863037
+507961,IBM,1966-09-09,7.528680801391602
+507962,IBM,1966-09-12,7.6601338386535645
+507963,IBM,1966-09-13,7.6242828369140625
+507964,IBM,1966-09-14,7.731835842132568
+507965,IBM,1966-09-15,8.006691932678223
+507966,IBM,1966-09-16,7.87523889541626
+507967,IBM,1966-09-19,7.863288879394531
+507968,IBM,1966-09-20,7.695984840393066
+507969,IBM,1966-09-21,7.534656047821045
+507970,IBM,1966-09-22,7.6272711753845215
+507971,IBM,1966-09-23,7.6242828369140625
+507972,IBM,1966-09-26,7.803536891937256
+507973,IBM,1966-09-27,7.827437877655029
+507974,IBM,1966-09-28,7.6242828369140625
+507975,IBM,1966-09-29,7.534656047821045
+507976,IBM,1966-09-30,7.58843183517456
+507977,IBM,1966-10-03,7.43009090423584
+507978,IBM,1966-10-04,7.397227764129639
+507979,IBM,1966-10-05,7.409177780151367
+507980,IBM,1966-10-06,7.295650005340576
+507981,IBM,1966-10-07,6.993905067443848
+507982,IBM,1966-10-10,7.391252040863037
+507983,IBM,1966-10-11,7.289675235748291
+507984,IBM,1966-10-12,7.480879783630371
+507985,IBM,1966-10-13,7.576481819152832
+507986,IBM,1966-10-14,7.552580833435059
+507987,IBM,1966-10-17,7.564531803131103
+507988,IBM,1966-10-18,7.767685890197754
+507989,IBM,1966-10-19,7.58843183517456
+507990,IBM,1966-10-20,7.612332820892334
+507991,IBM,1966-10-21,7.695984840393066
+507992,IBM,1966-10-24,7.695984840393066
+507993,IBM,1966-10-25,7.87523889541626
+507994,IBM,1966-10-26,7.87523889541626
+507995,IBM,1966-10-27,7.958890914916992
+507996,IBM,1966-10-28,8.003705024719238
+507997,IBM,1966-10-31,7.934989929199219
+507998,IBM,1966-11-01,8.126194953918457
+507999,IBM,1966-11-02,8.233748435974121
+508000,IBM,1966-11-03,8.221796989440918
+508001,IBM,1966-11-04,8.281549453735352
+508002,IBM,1966-11-07,8.341300010681152
+508003,IBM,1966-11-09,8.353249549865723
+508004,IBM,1966-11-10,8.424951553344727
+508005,IBM,1966-11-11,8.413002014160156
+508006,IBM,1966-11-14,8.353249549865723
+508007,IBM,1966-11-15,8.424951553344727
+508008,IBM,1966-11-16,8.568355560302734
+508009,IBM,1966-11-17,8.53250503540039
+508010,IBM,1966-11-18,8.48470401763916
+508011,IBM,1966-11-21,8.317399978637695
+508012,IBM,1966-11-22,8.317399978637695
+508013,IBM,1966-11-23,8.508604049682617
+508014,IBM,1966-11-25,8.753584861755371
+508015,IBM,1966-11-28,8.855162620544434
+508016,IBM,1966-11-29,8.91491413116455
+508017,IBM,1966-11-30,8.986616134643555
+508018,IBM,1966-12-01,8.846199989318848
+508019,IBM,1966-12-02,8.77151107788086
+508020,IBM,1966-12-05,8.896988868713379
+508021,IBM,1966-12-06,8.98064136505127
+508022,IBM,1966-12-07,9.11806869506836
+508023,IBM,1966-12-08,9.15392017364502
+508024,IBM,1966-12-09,8.998565673828125
+508025,IBM,1966-12-12,9.106119155883787
+508026,IBM,1966-12-13,9.135993957519531
+508027,IBM,1966-12-14,9.11806869506836
+508028,IBM,1966-12-15,8.91491413116455
+508029,IBM,1966-12-16,8.873087882995605
+508030,IBM,1966-12-19,8.843212127685547
+508031,IBM,1966-12-20,8.91491413116455
+508032,IBM,1966-12-21,8.891013145446777
+508033,IBM,1966-12-22,8.83126163482666
+508034,IBM,1966-12-23,8.78346061706543
+508035,IBM,1966-12-27,8.7416353225708
+508036,IBM,1966-12-28,8.77151107788086
+508037,IBM,1966-12-29,8.81931209564209
+508038,IBM,1966-12-30,8.87906265258789
+508039,IBM,1967-01-03,8.81931209564209
+508040,IBM,1967-01-04,8.723709106445312
+508041,IBM,1967-01-05,8.807360649108887
+508042,IBM,1967-01-06,9.034417152404783
+508043,IBM,1967-01-09,9.225621223449709
+508044,IBM,1967-01-10,9.297323226928713
+508045,IBM,1967-01-11,9.416826248168944
+508046,IBM,1967-01-12,9.369025230407717
+508047,IBM,1967-01-13,9.476576805114746
+508048,IBM,1967-01-16,9.189770698547363
+508049,IBM,1967-01-17,9.273423194885254
+508050,IBM,1967-01-18,9.34512424468994
+508051,IBM,1967-01-19,9.3152494430542
+508052,IBM,1967-01-20,9.321224212646484
+508053,IBM,1967-01-23,9.50047779083252
+508054,IBM,1967-01-24,9.54827880859375
+508055,IBM,1967-01-25,9.464627265930176
+508056,IBM,1967-01-26,9.48852825164795
+508057,IBM,1967-01-27,9.59607982635498
+508058,IBM,1967-01-30,9.667781829833984
+508059,IBM,1967-01-31,9.54827880859375
+508060,IBM,1967-02-01,9.392925262451172
+508061,IBM,1967-02-02,9.476576805114746
+508062,IBM,1967-02-03,9.53632926940918
+508063,IBM,1967-02-06,9.512428283691406
+508064,IBM,1967-02-07,9.512428283691406
+508065,IBM,1967-02-08,9.78728485107422
+508066,IBM,1967-02-09,9.894837379455566
+508067,IBM,1967-02-10,9.894837379455566
+508068,IBM,1967-02-13,10.035252571105955
+508069,IBM,1967-02-14,10.21749496459961
+508070,IBM,1967-02-15,10.348947525024414
+508071,IBM,1967-02-16,10.187620162963867
+508072,IBM,1967-02-17,10.148780822753906
+508073,IBM,1967-02-20,10.121892929077148
+508074,IBM,1967-02-21,10.133843421936035
+508075,IBM,1967-02-23,10.097991943359377
+508076,IBM,1967-02-24,10.157744407653809
+508077,IBM,1967-02-27,9.942639350891112
+508078,IBM,1967-02-28,10.277247428894045
+508079,IBM,1967-03-01,10.51625156402588
+508080,IBM,1967-03-02,10.546128273010254
+508081,IBM,1967-03-03,10.51625156402588
+508082,IBM,1967-03-06,10.51625156402588
+508083,IBM,1967-03-07,10.492351531982422
+508084,IBM,1967-03-08,10.438575744628906
+508085,IBM,1967-03-09,10.432600021362305
+508086,IBM,1967-03-10,10.522228240966797
+508087,IBM,1967-03-13,10.540152549743652
+508088,IBM,1967-03-14,10.396750450134276
+508089,IBM,1967-03-15,10.564053535461426
+508090,IBM,1967-03-16,10.755257606506348
+508091,IBM,1967-03-17,10.76123332977295
+508092,IBM,1967-03-20,10.611854553222656
+508093,IBM,1967-03-21,10.629779815673828
+508094,IBM,1967-03-22,10.623805046081545
+508095,IBM,1967-03-23,10.886711120605469
+508096,IBM,1967-03-27,11.018163681030272
+508097,IBM,1967-03-28,10.946462631225586
+508098,IBM,1967-03-29,10.922561645507812
+508099,IBM,1967-03-30,10.928537368774414
+508100,IBM,1967-03-31,10.77915859222412
+508101,IBM,1967-04-03,10.51625156402588
+508102,IBM,1967-04-04,10.540152549743652
+508103,IBM,1967-04-05,10.623805046081545
+508104,IBM,1967-04-06,10.838910102844238
+508105,IBM,1967-04-07,10.674593925476074
+508106,IBM,1967-04-10,10.534177780151367
+508107,IBM,1967-04-11,10.755257606506348
+508108,IBM,1967-04-12,10.671606063842772
+508109,IBM,1967-04-13,10.898661613464355
+508110,IBM,1967-04-14,10.958413124084473
+508111,IBM,1967-04-17,10.952438354492188
+508112,IBM,1967-04-18,11.000239372253418
+508113,IBM,1967-04-19,11.16156768798828
+508114,IBM,1967-04-20,11.203393936157228
+508115,IBM,1967-04-21,11.185467720031738
+508116,IBM,1967-04-24,11.310946464538574
+508117,IBM,1967-04-25,11.502150535583496
+508118,IBM,1967-04-26,11.460325241088867
+508119,IBM,1967-04-27,11.8666353225708
+508120,IBM,1967-04-28,11.8666353225708
+508121,IBM,1967-05-01,11.526052474975586
+508122,IBM,1967-05-02,11.538002014160156
+508123,IBM,1967-05-03,11.532027244567873
+508124,IBM,1967-05-04,11.520075798034668
+508125,IBM,1967-05-05,11.48422622680664
+508126,IBM,1967-05-08,11.35874843597412
+508127,IBM,1967-05-09,11.018163681030272
+508128,IBM,1967-05-10,11.137666702270508
+508129,IBM,1967-05-11,11.167543411254885
+508130,IBM,1967-05-12,11.173518180847168
+508131,IBM,1967-05-15,11.089865684509276
+508132,IBM,1967-05-16,11.328871726989746
+508133,IBM,1967-05-17,11.352771759033203
+508134,IBM,1967-05-18,11.376672744750977
+508135,IBM,1967-05-19,11.281070709228516
+508136,IBM,1967-05-22,11.281070709228516
+508137,IBM,1967-05-23,11.11376667022705
+508138,IBM,1967-05-24,11.11376667022705
+508139,IBM,1967-05-25,11.304970741271973
+508140,IBM,1967-05-26,11.233269691467283
+508141,IBM,1967-05-29,11.233269691467283
+508142,IBM,1967-05-31,11.14364242553711
+508143,IBM,1967-06-01,11.376672744750977
+508144,IBM,1967-06-02,11.209368705749512
+508145,IBM,1967-06-05,11.125717163085938
+508146,IBM,1967-06-06,11.412524223327637
+508147,IBM,1967-06-07,11.478249549865724
+508148,IBM,1967-06-08,11.54397678375244
+508149,IBM,1967-06-09,11.615678787231444
+508150,IBM,1967-06-12,11.651530265808104
+508151,IBM,1967-06-13,11.747132301330566
+508152,IBM,1967-06-14,11.932360649108888
+508153,IBM,1967-06-15,11.926385879516602
+508154,IBM,1967-06-16,11.938337326049805
+508155,IBM,1967-06-19,11.902485847473145
+508156,IBM,1967-06-20,11.902485847473145
+508157,IBM,1967-06-21,11.8666353225708
+508158,IBM,1967-06-22,11.878584861755373
+508159,IBM,1967-06-23,11.998087882995604
+508160,IBM,1967-06-26,12.189292907714844
+508161,IBM,1967-06-27,12.033939361572266
+508162,IBM,1967-06-28,11.926385879516602
+508163,IBM,1967-06-29,11.938337326049805
+508164,IBM,1967-06-30,11.890535354614258
+508165,IBM,1967-07-03,11.926385879516602
+508166,IBM,1967-07-05,11.99211311340332
+508167,IBM,1967-07-06,11.980162620544434
+508168,IBM,1967-07-07,11.986138343811035
+508169,IBM,1967-07-10,12.033939361572266
+508170,IBM,1967-07-11,12.093689918518066
+508171,IBM,1967-07-12,12.02198886871338
+508172,IBM,1967-07-13,12.045888900756836
+508173,IBM,1967-07-14,12.016013145446776
+508174,IBM,1967-07-17,12.03991413116455
+508175,IBM,1967-07-18,12.010038375854492
+508176,IBM,1967-07-19,11.854684829711914
+508177,IBM,1967-07-20,11.902485847473145
+508178,IBM,1967-07-21,11.914436340332031
+508179,IBM,1967-07-24,11.842734336853027
+508180,IBM,1967-07-25,11.73518180847168
+508181,IBM,1967-07-26,11.932360649108888
+508182,IBM,1967-07-27,12.06978988647461
+508183,IBM,1967-07-28,12.10564136505127
+508184,IBM,1967-07-31,12.135516166687012
+508185,IBM,1967-08-01,12.296845436096191
+508186,IBM,1967-08-02,12.177342414855955
+508187,IBM,1967-08-03,12.141490936279297
+508188,IBM,1967-08-04,12.177342414855955
+508189,IBM,1967-08-07,12.171366691589355
+508190,IBM,1967-08-08,12.207218170166016
+508191,IBM,1967-08-09,12.06978988647461
+508192,IBM,1967-08-10,11.842734336853027
+508193,IBM,1967-08-11,11.759081840515137
+508194,IBM,1967-08-14,11.699331283569336
+508195,IBM,1967-08-15,11.711280822753906
+508196,IBM,1967-08-16,11.81883430480957
+508197,IBM,1967-08-17,11.759081840515137
+508198,IBM,1967-08-18,11.890535354614258
+508199,IBM,1967-08-21,11.902485847473145
+508200,IBM,1967-08-22,11.806882858276367
+508201,IBM,1967-08-23,11.854684829711914
+508202,IBM,1967-08-24,11.747132301330566
+508203,IBM,1967-08-25,11.60970401763916
+508204,IBM,1967-08-28,11.60372829437256
+508205,IBM,1967-08-29,11.73518180847168
+508206,IBM,1967-08-30,11.78298282623291
+508207,IBM,1967-08-31,11.94431209564209
+508208,IBM,1967-09-01,11.950286865234377
+508209,IBM,1967-09-05,11.998087882995604
+508210,IBM,1967-09-06,12.057839393615724
+508211,IBM,1967-09-07,12.016013145446776
+508212,IBM,1967-09-08,12.045888900756836
+508213,IBM,1967-09-11,12.260993957519531
+508214,IBM,1967-09-12,12.356596946716309
+508215,IBM,1967-09-13,12.356596946716309
+508216,IBM,1967-09-14,12.2131929397583
+508217,IBM,1967-09-15,12.2131929397583
+508218,IBM,1967-09-18,12.272945404052734
+508219,IBM,1967-09-19,12.368547439575195
+508220,IBM,1967-09-20,12.284894943237305
+508221,IBM,1967-09-21,12.918259620666504
+508222,IBM,1967-09-22,12.966060638427734
+508223,IBM,1967-09-25,13.21701717376709
+508224,IBM,1967-09-26,13.037762641906738
+508225,IBM,1967-09-27,13.09153938293457
+508226,IBM,1967-09-28,13.151290893554688
+508227,IBM,1967-09-29,13.10348892211914
+508228,IBM,1967-10-02,12.972036361694336
+508229,IBM,1967-10-03,13.121415138244627
+508230,IBM,1967-10-04,13.121415138244627
+508231,IBM,1967-10-05,13.575526237487791
+508232,IBM,1967-10-06,13.575526237487791
+508233,IBM,1967-10-09,13.659177780151367
+508234,IBM,1967-10-10,13.623327255249023
+508235,IBM,1967-10-11,13.862333297729492
+508236,IBM,1967-10-12,13.862333297729492
+508237,IBM,1967-10-13,14.005736351013184
+508238,IBM,1967-10-16,13.93403434753418
+508239,IBM,1967-10-17,13.766730308532717
+508240,IBM,1967-10-18,13.981836318969728
+508241,IBM,1967-10-19,14.137188911437988
+508242,IBM,1967-10-20,14.274618148803713
+508243,IBM,1967-10-23,14.113288879394531
+508244,IBM,1967-10-24,14.101338386535645
+508245,IBM,1967-10-25,14.077438354492188
+508246,IBM,1967-10-26,14.202916145324709
+508247,IBM,1967-10-27,14.280592918395996
+508248,IBM,1967-10-30,14.256691932678224
+508249,IBM,1967-10-31,14.18498992919922
+508250,IBM,1967-11-01,13.963910102844238
+508251,IBM,1967-11-02,13.922083854675291
+508252,IBM,1967-11-03,13.862333297729492
+508253,IBM,1967-11-06,13.88623332977295
+508254,IBM,1967-11-08,13.778680801391602
+508255,IBM,1967-11-09,13.850381851196287
+508256,IBM,1967-11-10,14.029637336730955
+508257,IBM,1967-11-13,14.101338386535645
+508258,IBM,1967-11-14,14.029637336730955
+508259,IBM,1967-11-15,14.22084140777588
+508260,IBM,1967-11-16,14.579350471496582
+508261,IBM,1967-11-17,14.722752571105955
+508262,IBM,1967-11-20,14.340344429016112
+508263,IBM,1967-11-21,14.770553588867188
+508264,IBM,1967-11-22,14.639101028442385
+508265,IBM,1967-11-24,14.674951553344728
+508266,IBM,1967-11-27,14.74665355682373
+508267,IBM,1967-11-28,14.674951553344728
+508268,IBM,1967-11-29,14.674951553344728
+508269,IBM,1967-11-30,14.627150535583496
+508270,IBM,1967-12-01,14.722752571105955
+508271,IBM,1967-12-04,15.057360649108888
+508272,IBM,1967-12-05,15.03346061706543
+508273,IBM,1967-12-06,15.123087882995604
+508274,IBM,1967-12-07,15.296366691589355
+508275,IBM,1967-12-08,15.40392017364502
+508276,IBM,1967-12-11,15.427820205688477
+508277,IBM,1967-12-12,15.320267677307127
+508278,IBM,1967-12-13,15.380019187927246
+508279,IBM,1967-12-14,15.487571716308594
+508280,IBM,1967-12-15,15.23064136505127
+508281,IBM,1967-12-18,14.770553588867188
+508282,IBM,1967-12-19,14.758604049682615
+508283,IBM,1967-12-20,14.937858581542969
+508284,IBM,1967-12-21,14.872132301330566
+508285,IBM,1967-12-22,14.663002014160156
+508286,IBM,1967-12-26,14.73470401763916
+508287,IBM,1967-12-27,14.937858581542969
+508288,IBM,1967-12-28,14.925908088684082
+508289,IBM,1967-12-29,14.9856595993042
+508290,IBM,1968-01-02,14.663002014160156
+508291,IBM,1968-01-03,14.48374843597412
+508292,IBM,1968-01-04,14.071462631225586
+508293,IBM,1968-01-05,14.173040390014648
+508294,IBM,1968-01-08,14.280592918395996
+508295,IBM,1968-01-09,14.304492950439451
+508296,IBM,1968-01-10,14.435946464538574
+508297,IBM,1968-01-11,14.555448532104492
+508298,IBM,1968-01-12,14.722752571105955
+508299,IBM,1968-01-15,14.890056610107422
+508300,IBM,1968-01-16,14.722752571105955
+508301,IBM,1968-01-17,14.722752571105955
+508302,IBM,1968-01-18,14.854207038879396
+508303,IBM,1968-01-19,14.842255592346191
+508304,IBM,1968-01-22,14.507648468017578
+508305,IBM,1968-01-23,14.890056610107422
+508306,IBM,1968-01-24,14.674951553344728
+508307,IBM,1968-01-25,14.74665355682373
+508308,IBM,1968-01-26,14.78250503540039
+508309,IBM,1968-01-29,14.686902046203612
+508310,IBM,1968-01-30,14.567399978637695
+508311,IBM,1968-01-31,14.208890914916992
+508312,IBM,1968-02-01,14.328393936157228
+508313,IBM,1968-02-02,14.244742393493652
+508314,IBM,1968-02-05,14.161089897155762
+508315,IBM,1968-02-06,14.029637336730955
+508316,IBM,1968-02-07,14.161089897155762
+508317,IBM,1968-02-08,13.83843231201172
+508318,IBM,1968-02-09,13.647228240966797
+508319,IBM,1968-02-13,13.647228240966797
+508320,IBM,1968-02-14,13.981836318969728
+508321,IBM,1968-02-15,14.005736351013184
+508322,IBM,1968-02-16,13.790631294250488
+508323,IBM,1968-02-19,13.984823226928713
+508324,IBM,1968-02-20,14.22084140777588
+508325,IBM,1968-02-21,14.316444396972656
+508326,IBM,1968-02-23,14.095362663269045
+508327,IBM,1968-02-26,14.041586875915527
+508328,IBM,1968-02-27,14.196941375732422
+508329,IBM,1968-02-28,14.101338386535645
+508330,IBM,1968-02-29,13.862333297729492
+508331,IBM,1968-03-01,13.790631294250488
+508332,IBM,1968-03-04,13.432122230529783
+508333,IBM,1968-03-05,13.617351531982422
+508334,IBM,1968-03-06,14.041586875915527
+508335,IBM,1968-03-07,13.981836318969728
+508336,IBM,1968-03-08,13.850381851196287
+508337,IBM,1968-03-11,14.173040390014648
+508338,IBM,1968-03-12,14.232791900634766
+508339,IBM,1968-03-13,14.113288879394531
+508340,IBM,1968-03-14,13.695029258728027
+508341,IBM,1968-03-15,14.080425262451172
+508342,IBM,1968-03-18,14.119263648986816
+508343,IBM,1968-03-19,13.898183822631836
+508344,IBM,1968-03-20,14.023661613464355
+508345,IBM,1968-03-21,13.862333297729492
+508346,IBM,1968-03-22,13.993785858154297
+508347,IBM,1968-03-25,14.041586875915527
+508348,IBM,1968-03-26,14.196941375732422
+508349,IBM,1968-03-27,14.292543411254885
+508350,IBM,1968-03-28,14.352293968200684
+508351,IBM,1968-03-29,14.639101028442385
+508352,IBM,1968-04-01,15.08126163482666
+508353,IBM,1968-04-02,15.17686367034912
+508354,IBM,1968-04-03,15.272466659545898
+508355,IBM,1968-04-04,15.236616134643556
+508356,IBM,1968-04-05,15.057360649108888
+508357,IBM,1968-04-08,15.344167709350586
+508358,IBM,1968-04-10,15.320267677307127
+508359,IBM,1968-04-11,15.51147174835205
+508360,IBM,1968-04-15,15.493547439575195
+508361,IBM,1968-04-16,15.41586971282959
+508362,IBM,1968-04-17,15.36806869506836
+508363,IBM,1968-04-18,15.296366691589355
+508364,IBM,1968-04-19,15.21271514892578
+508365,IBM,1968-04-22,15.200764656066896
+508366,IBM,1968-04-23,15.65487575531006
+508367,IBM,1968-04-24,15.607074737548828
+508368,IBM,1968-04-25,15.678775787353516
+508369,IBM,1968-04-26,15.75047779083252
+508370,IBM,1968-04-29,15.977533340454102
+508371,IBM,1968-04-30,16.192638397216797
+508372,IBM,1968-05-01,16.395793914794922
+508373,IBM,1968-05-02,16.634798049926758
+508374,IBM,1968-05-03,16.44359588623047
+508375,IBM,1968-05-06,16.395793914794922
+508376,IBM,1968-05-07,16.437620162963867
+508377,IBM,1968-05-08,16.419694900512695
+508378,IBM,1968-05-09,16.31214141845703
+508379,IBM,1968-05-10,16.1986141204834
+508380,IBM,1968-05-13,16.013383865356445
+508381,IBM,1968-05-14,16.03728485107422
+508382,IBM,1968-05-15,15.989483833312988
+508383,IBM,1968-05-16,15.83413028717041
+508384,IBM,1968-05-17,15.535372734069824
+508385,IBM,1968-05-20,15.52939796447754
+508386,IBM,1968-05-21,15.774378776550291
+508387,IBM,1968-05-22,15.726576805114746
+508388,IBM,1968-05-23,15.607074737548828
+508389,IBM,1968-05-24,15.75047779083252
+508390,IBM,1968-05-27,15.893880844116213
+508391,IBM,1968-05-28,16.03728485107422
+508392,IBM,1968-05-29,16.527246475219727
+508393,IBM,1968-05-31,17.06501007080078
+508394,IBM,1968-06-03,17.925430297851562
+508395,IBM,1968-06-04,17.674474716186523
+508396,IBM,1968-06-05,17.447418212890625
+508397,IBM,1968-06-06,17.590822219848633
+508398,IBM,1968-06-07,17.686424255371094
+508399,IBM,1968-06-10,17.722274780273438
+508400,IBM,1968-06-11,17.686424255371094
+508401,IBM,1968-06-13,17.208412170410156
+508402,IBM,1968-06-14,17.005258560180664
+508403,IBM,1968-06-17,16.563098907470703
+508404,IBM,1968-06-18,16.575048446655273
+508405,IBM,1968-06-20,17.13671112060547
+508406,IBM,1968-06-21,17.1247615814209
+508407,IBM,1968-06-24,16.64674949645996
+508408,IBM,1968-06-25,16.945507049560547
+508409,IBM,1968-06-27,17.23231315612793
+508410,IBM,1968-06-28,16.909656524658203
+508411,IBM,1968-07-01,16.80210304260254
+508412,IBM,1968-07-02,16.826004028320312
+508413,IBM,1968-07-03,17.112810134887695
+508414,IBM,1968-07-08,17.447418212890625
+508415,IBM,1968-07-09,17.351816177368164
+508416,IBM,1968-07-11,17.112810134887695
+508417,IBM,1968-07-12,16.957456588745117
+508418,IBM,1968-07-15,17.06501007080078
+508419,IBM,1968-07-16,16.969406127929688
+508420,IBM,1968-07-18,17.112810134887695
+508421,IBM,1968-07-19,16.491395950317383
+508422,IBM,1968-07-22,16.347991943359375
+508423,IBM,1968-07-23,16.431644439697266
+508424,IBM,1968-07-25,16.03728485107422
+508425,IBM,1968-07-26,15.869980812072754
+508426,IBM,1968-07-29,15.84607982635498
+508427,IBM,1968-07-30,16.192638397216797
+508428,IBM,1968-08-01,16.15081214904785
+508429,IBM,1968-08-02,16.061185836791992
+508430,IBM,1968-08-05,16.03728485107422
+508431,IBM,1968-08-06,16.156787872314453
+508432,IBM,1968-08-08,16.061185836791992
+508433,IBM,1968-08-09,16.013383865356445
+508434,IBM,1968-08-12,16.192638397216797
+508435,IBM,1968-08-13,16.407743453979492
+508436,IBM,1968-08-15,16.20458984375
+508437,IBM,1968-08-16,16.276290893554688
+508438,IBM,1968-08-19,16.491395950317383
+508439,IBM,1968-08-20,16.46749496459961
+508440,IBM,1968-08-22,16.419694900512695
+508441,IBM,1968-08-23,16.168737411499023
+508442,IBM,1968-08-26,16.252389907836914
+508443,IBM,1968-08-27,16.156787872314453
+508444,IBM,1968-08-29,16.156787872314453
+508445,IBM,1968-08-30,16.013383865356445
+508446,IBM,1968-09-03,16.085086822509766
+508447,IBM,1968-09-04,16.20458984375
+508448,IBM,1968-09-05,16.240440368652344
+508449,IBM,1968-09-06,16.276290893554688
+508450,IBM,1968-09-09,16.180688858032227
+508451,IBM,1968-09-10,16.10898780822754
+508452,IBM,1968-09-12,16.10898780822754
+508453,IBM,1968-09-13,16.13288688659668
+508454,IBM,1968-09-16,16.061185836791992
+508455,IBM,1968-09-17,16.097036361694336
+508456,IBM,1968-09-19,16.04923439025879
+508457,IBM,1968-09-20,15.822179794311523
+508458,IBM,1968-09-23,16.10898780822754
+508459,IBM,1968-09-24,16.10898780822754
+508460,IBM,1968-09-26,16.04923439025879
+508461,IBM,1968-09-27,15.88193130493164
+508462,IBM,1968-09-30,16.013383865356445
+508463,IBM,1968-10-01,15.630974769592283
+508464,IBM,1968-10-03,15.51147174835205
+508465,IBM,1968-10-04,15.822179794311523
+508466,IBM,1968-10-07,15.78632926940918
+508467,IBM,1968-10-08,15.810229301452637
+508468,IBM,1968-10-10,15.75047779083252
+508469,IBM,1968-10-11,15.535372734069824
+508470,IBM,1968-10-14,15.284417152404783
+508471,IBM,1968-10-15,15.057360649108888
+508472,IBM,1968-10-17,15.248565673828123
+508473,IBM,1968-10-18,15.630974769592283
+508474,IBM,1968-10-21,15.630974769592283
+508475,IBM,1968-10-22,15.487571716308594
+508476,IBM,1968-10-24,15.200764656066896
+508477,IBM,1968-10-25,15.141013145446776
+508478,IBM,1968-10-28,14.9856595993042
+508479,IBM,1968-10-29,14.79445457458496
+508480,IBM,1968-10-31,14.674951553344728
+508481,IBM,1968-11-01,14.770553588867188
+508482,IBM,1968-11-04,15.057360649108888
+508483,IBM,1968-11-06,14.818355560302734
+508484,IBM,1968-11-07,15.141013145446776
+508485,IBM,1968-11-08,15.08126163482666
+508486,IBM,1968-11-12,15.296366691589355
+508487,IBM,1968-11-13,15.487571716308594
+508488,IBM,1968-11-14,15.535372734069824
+508489,IBM,1968-11-15,15.630974769592283
+508490,IBM,1968-11-18,15.41586971282959
+508491,IBM,1968-11-19,15.535372734069824
+508492,IBM,1968-11-21,15.583173751831056
+508493,IBM,1968-11-22,15.666826248168944
+508494,IBM,1968-11-25,15.630974769592283
+508495,IBM,1968-11-26,15.762428283691406
+508496,IBM,1968-11-27,15.989483833312988
+508497,IBM,1968-11-29,15.953633308410645
+508498,IBM,1968-12-02,15.726576805114746
+508499,IBM,1968-12-03,15.774378776550291
+508500,IBM,1968-12-05,15.702676773071287
+508501,IBM,1968-12-06,15.583173751831056
+508502,IBM,1968-12-09,15.630974769592283
+508503,IBM,1968-12-10,15.678775787353516
+508504,IBM,1968-12-12,15.344167709350586
+508505,IBM,1968-12-13,15.12906265258789
+508506,IBM,1968-12-16,15.093212127685549
+508507,IBM,1968-12-17,15.272466659545898
+508508,IBM,1968-12-19,15.583173751831056
+508509,IBM,1968-12-20,15.391968727111816
+508510,IBM,1968-12-23,15.188815116882324
+508511,IBM,1968-12-24,15.344167709350586
+508512,IBM,1968-12-26,15.284417152404783
+508513,IBM,1968-12-27,15.248565673828123
+508514,IBM,1968-12-30,14.9856595993042
+508515,IBM,1968-12-31,15.057360649108888
+508516,IBM,1969-01-02,14.997610092163086
+508517,IBM,1969-01-03,14.913957595825195
+508518,IBM,1969-01-06,14.459847450256348
+508519,IBM,1969-01-07,14.507648468017578
+508520,IBM,1969-01-08,14.627150535583496
+508521,IBM,1969-01-09,14.818355560302734
+508522,IBM,1969-01-10,14.615200996398926
+508523,IBM,1969-01-13,14.340344429016112
+508524,IBM,1969-01-14,14.74665355682373
+508525,IBM,1969-01-15,14.758604049682615
+508526,IBM,1969-01-16,14.949809074401855
+508527,IBM,1969-01-17,14.6988525390625
+508528,IBM,1969-01-20,14.340344429016112
+508529,IBM,1969-01-21,14.48374843597412
+508530,IBM,1969-01-22,14.48374843597412
+508531,IBM,1969-01-23,14.364245414733888
+508532,IBM,1969-01-24,14.328393936157228
+508533,IBM,1969-01-27,14.328393936157228
+508534,IBM,1969-01-28,14.328393936157228
+508535,IBM,1969-01-29,14.161089897155762
+508536,IBM,1969-01-30,14.173040390014648
+508537,IBM,1969-01-31,14.161089897155762
+508538,IBM,1969-02-03,14.095362663269045
+508539,IBM,1969-02-04,14.161089897155762
+508540,IBM,1969-02-05,14.18498992919922
+508541,IBM,1969-02-06,14.208890914916992
+508542,IBM,1969-02-07,14.244742393493652
+508543,IBM,1969-02-11,14.48374843597412
+508544,IBM,1969-02-12,14.603249549865724
+508545,IBM,1969-02-13,14.83030605316162
+508546,IBM,1969-02-14,14.758604049682615
+508547,IBM,1969-02-17,14.340344429016112
+508548,IBM,1969-02-18,14.340344429016112
+508549,IBM,1969-02-19,14.125239372253418
+508550,IBM,1969-02-20,14.125239372253418
+508551,IBM,1969-02-24,14.18498992919922
+508552,IBM,1969-02-25,14.161089897155762
+508553,IBM,1969-02-26,14.26864242553711
+508554,IBM,1969-02-27,14.149140357971191
+508555,IBM,1969-02-28,14.023661613464355
+508556,IBM,1969-03-03,14.149140357971191
+508557,IBM,1969-03-04,14.232791900634766
+508558,IBM,1969-03-05,14.388145446777344
+508559,IBM,1969-03-06,14.388145446777344
+508560,IBM,1969-03-07,14.328393936157228
+508561,IBM,1969-03-10,14.507648468017578
+508562,IBM,1969-03-11,14.48374843597412
+508563,IBM,1969-03-12,14.32241916656494
+508564,IBM,1969-03-13,14.089387893676758
+508565,IBM,1969-03-14,14.137188911437988
+508566,IBM,1969-03-17,14.423995971679688
+508567,IBM,1969-03-18,14.334368705749512
+508568,IBM,1969-03-19,14.507648468017578
+508569,IBM,1969-03-20,14.603249549865724
+508570,IBM,1969-03-21,14.603249549865724
+508571,IBM,1969-03-24,14.651052474975586
+508572,IBM,1969-03-25,14.722752571105955
+508573,IBM,1969-03-26,14.79445457458496
+508574,IBM,1969-03-27,14.878107070922852
+508575,IBM,1969-03-28,15.009559631347656
+508576,IBM,1969-04-01,14.961758613586426
+508577,IBM,1969-04-02,14.866156578063965
+508578,IBM,1969-04-03,14.854207038879396
+508579,IBM,1969-04-07,14.686902046203612
+508580,IBM,1969-04-08,14.651052474975586
+508581,IBM,1969-04-09,14.913957595825195
+508582,IBM,1969-04-10,14.997610092163086
+508583,IBM,1969-04-11,14.925908088684082
+508584,IBM,1969-04-14,14.78250503540039
+508585,IBM,1969-04-15,14.842255592346191
+508586,IBM,1969-04-16,14.758604049682615
+508587,IBM,1969-04-17,14.663002014160156
+508588,IBM,1969-04-18,14.73470401763916
+508589,IBM,1969-04-21,14.722752571105955
+508590,IBM,1969-04-22,14.937858581542969
+508591,IBM,1969-04-23,14.878107070922852
+508592,IBM,1969-04-24,15.08126163482666
+508593,IBM,1969-04-25,15.188815116882324
+508594,IBM,1969-04-28,15.49952220916748
+508595,IBM,1969-04-29,15.642925262451172
+508596,IBM,1969-04-30,15.678775787353516
+508597,IBM,1969-05-01,15.55927276611328
+508598,IBM,1969-05-02,15.607074737548828
+508599,IBM,1969-05-05,15.65487575531006
+508600,IBM,1969-05-06,15.84607982635498
+508601,IBM,1969-05-07,15.726576805114746
+508602,IBM,1969-05-08,15.762428283691406
+508603,IBM,1969-05-09,15.630974769592283
+508604,IBM,1969-05-12,15.607074737548828
+508605,IBM,1969-05-13,15.84607982635498
+508606,IBM,1969-05-14,15.965582847595217
+508607,IBM,1969-05-15,15.774378776550291
+508608,IBM,1969-05-16,15.79827880859375
+508609,IBM,1969-05-19,15.49952220916748
+508610,IBM,1969-05-20,15.272466659545898
+508611,IBM,1969-05-21,15.41586971282959
+508612,IBM,1969-05-22,15.427820205688477
+508613,IBM,1969-05-23,15.630974769592283
+508614,IBM,1969-05-26,15.630974769592283
+508615,IBM,1969-05-27,15.40392017364502
+508616,IBM,1969-05-28,15.380019187927246
+508617,IBM,1969-05-29,15.248565673828123
+508618,IBM,1969-06-02,15.272466659545898
+508619,IBM,1969-06-03,15.200764656066896
+508620,IBM,1969-06-04,15.248565673828123
+508621,IBM,1969-06-05,15.200764656066896
+508622,IBM,1969-06-06,15.057360649108888
+508623,IBM,1969-06-09,14.925908088684082
+508624,IBM,1969-06-10,14.83030605316162
+508625,IBM,1969-06-11,14.79445457458496
+508626,IBM,1969-06-12,14.722752571105955
+508627,IBM,1969-06-13,14.890056610107422
+508628,IBM,1969-06-16,14.9856595993042
+508629,IBM,1969-06-17,15.02151107788086
+508630,IBM,1969-06-18,15.02151107788086
+508631,IBM,1969-06-19,15.009559631347656
+508632,IBM,1969-06-20,14.925908088684082
+508633,IBM,1969-06-23,15.08126163482666
+508634,IBM,1969-06-24,15.55927276611328
+508635,IBM,1969-06-25,15.320267677307127
+508636,IBM,1969-06-26,15.762428283691406
+508637,IBM,1969-06-27,15.84607982635498
+508638,IBM,1969-06-30,16.14483642578125
+508639,IBM,1969-07-01,16.13288688659668
+508640,IBM,1969-07-02,16.634798049926758
+508641,IBM,1969-07-03,16.79015350341797
+508642,IBM,1969-07-07,16.634798049926758
+508643,IBM,1969-07-08,16.061185836791992
+508644,IBM,1969-07-09,15.941682815551758
+508645,IBM,1969-07-10,15.630974769592283
+508646,IBM,1969-07-11,15.84607982635498
+508647,IBM,1969-07-14,15.36806869506836
+508648,IBM,1969-07-15,15.46367073059082
+508649,IBM,1969-07-16,15.702676773071287
+508650,IBM,1969-07-17,15.65487575531006
+508651,IBM,1969-07-18,15.439770698547363
+508652,IBM,1969-07-22,15.21271514892578
+508653,IBM,1969-07-23,15.308317184448242
+508654,IBM,1969-07-24,15.152963638305664
+508655,IBM,1969-07-25,15.12906265258789
+508656,IBM,1969-07-28,14.967734336853027
+508657,IBM,1969-07-29,14.961758613586426
+508658,IBM,1969-07-30,15.08126163482666
+508659,IBM,1969-07-31,15.51147174835205
+508660,IBM,1969-08-01,15.75047779083252
+508661,IBM,1969-08-04,15.619025230407717
+508662,IBM,1969-08-05,15.989483833312988
+508663,IBM,1969-08-06,16.061185836791992
+508664,IBM,1969-08-07,15.953633308410645
+508665,IBM,1969-08-08,15.941682815551758
+508666,IBM,1969-08-11,15.73852825164795
+508667,IBM,1969-08-12,15.79827880859375
+508668,IBM,1969-08-13,16.013383865356445
+508669,IBM,1969-08-14,16.192638397216797
+508670,IBM,1969-08-15,16.22848892211914
+508671,IBM,1969-08-18,16.31214141845703
+508672,IBM,1969-08-19,16.347991943359375
+508673,IBM,1969-08-20,16.581022262573242
+508674,IBM,1969-08-21,16.682600021362305
+508675,IBM,1969-08-22,16.742351531982422
+508676,IBM,1969-08-25,16.30019187927246
+508677,IBM,1969-08-26,16.252389907836914
+508678,IBM,1969-08-27,16.38384246826172
+508679,IBM,1969-08-28,16.634798049926758
+508680,IBM,1969-08-29,16.491395950317383
+508681,IBM,1969-09-02,16.419694900512695
+508682,IBM,1969-09-03,16.288240432739258
+508683,IBM,1969-09-04,16.264339447021484
+508684,IBM,1969-09-05,16.156787872314453
+508685,IBM,1969-09-08,16.02533531188965
+508686,IBM,1969-09-09,16.180688858032227
+508687,IBM,1969-09-10,16.658700942993164
+508688,IBM,1969-09-11,16.419694900512695
+508689,IBM,1969-09-12,16.515296936035156
+508690,IBM,1969-09-15,16.44359588623047
+508691,IBM,1969-09-16,16.575048446655273
+508692,IBM,1969-09-17,16.586997985839844
+508693,IBM,1969-09-18,16.658700942993164
+508694,IBM,1969-09-19,16.778202056884766
+508695,IBM,1969-09-22,17.13671112060547
+508696,IBM,1969-09-23,17.07695960998535
+508697,IBM,1969-09-24,17.06501007080078
+508698,IBM,1969-09-25,16.622848510742188
+508699,IBM,1969-09-26,16.563098907470703
+508700,IBM,1969-09-29,16.5511474609375
+508701,IBM,1969-09-30,16.503345489501953
+508702,IBM,1969-10-01,16.419694900512695
+508703,IBM,1969-10-02,16.46749496459961
+508704,IBM,1969-10-03,16.479446411132812
+508705,IBM,1969-10-06,16.658700942993164
+508706,IBM,1969-10-07,16.53919792175293
+508707,IBM,1969-10-08,16.324092864990234
+508708,IBM,1969-10-09,16.586997985839844
+508709,IBM,1969-10-10,16.563098907470703
+508710,IBM,1969-10-13,16.598947525024414
+508711,IBM,1969-10-14,16.873804092407227
+508712,IBM,1969-10-15,16.921606063842773
+508713,IBM,1969-10-16,16.814054489135742
+508714,IBM,1969-10-17,16.778202056884766
+508715,IBM,1969-10-20,16.873804092407227
+508716,IBM,1969-10-21,17.06501007080078
+508717,IBM,1969-10-22,16.99330711364746
+508718,IBM,1969-10-23,17.041109085083008
+508719,IBM,1969-10-24,17.39961814880371
+508720,IBM,1969-10-27,17.375717163085938
+508721,IBM,1969-10-28,17.280115127563477
+508722,IBM,1969-10-29,17.029159545898438
+508723,IBM,1969-10-30,17.184511184692383
+508724,IBM,1969-10-31,17.23231315612793
+508725,IBM,1969-11-03,17.184511184692383
+508726,IBM,1969-11-04,17.184511184692383
+508727,IBM,1969-11-05,17.23231315612793
+508728,IBM,1969-11-06,17.23231315612793
+508729,IBM,1969-11-07,17.447418212890625
+508730,IBM,1969-11-10,17.531070709228516
+508731,IBM,1969-11-11,17.578872680664062
+508732,IBM,1969-11-12,17.543020248413086
+508733,IBM,1969-11-13,17.42351722717285
+508734,IBM,1969-11-14,17.351816177368164
+508735,IBM,1969-11-17,17.32791519165039
+508736,IBM,1969-11-18,17.363767623901367
+508737,IBM,1969-11-19,17.160612106323242
+508738,IBM,1969-11-20,16.957456588745117
+508739,IBM,1969-11-21,16.778202056884766
+508740,IBM,1969-11-24,16.527246475219727
+508741,IBM,1969-11-25,16.5511474609375
+508742,IBM,1969-11-26,16.73040199279785
+508743,IBM,1969-11-28,17.06501007080078
+508744,IBM,1969-12-01,17.208412170410156
+508745,IBM,1969-12-02,17.017208099365234
+508746,IBM,1969-12-03,16.97538185119629
+508747,IBM,1969-12-04,17.06501007080078
+508748,IBM,1969-12-05,17.06501007080078
+508749,IBM,1969-12-08,16.99330711364746
+508750,IBM,1969-12-09,17.017208099365234
+508751,IBM,1969-12-10,16.99330711364746
+508752,IBM,1969-12-11,16.99330711364746
+508753,IBM,1969-12-12,17.184511184692383
+508754,IBM,1969-12-15,17.112810134887695
+508755,IBM,1969-12-16,16.88575553894043
+508756,IBM,1969-12-17,16.80210304260254
+508757,IBM,1969-12-18,17.22036361694336
+508758,IBM,1969-12-19,17.519119262695312
+508759,IBM,1969-12-22,17.23231315612793
+508760,IBM,1969-12-23,16.80210304260254
+508761,IBM,1969-12-24,16.969406127929688
+508762,IBM,1969-12-26,17.256214141845703
+508763,IBM,1969-12-29,17.1247615814209
+508764,IBM,1969-12-30,17.184511184692383
+508765,IBM,1969-12-31,17.42351722717285
+508766,IBM,1970-01-02,17.435468673706055
+508767,IBM,1970-01-05,17.602771759033203
+508768,IBM,1970-01-06,17.614723205566406
+508769,IBM,1970-01-07,17.626672744750977
+508770,IBM,1970-01-08,17.66252326965332
+508771,IBM,1970-01-09,17.638622283935547
+508772,IBM,1970-01-12,17.578872680664062
+508773,IBM,1970-01-13,17.883604049682617
+508774,IBM,1970-01-14,17.865678787231445
+508775,IBM,1970-01-15,18.23613739013672
+508776,IBM,1970-01-16,17.674474716186523
+508777,IBM,1970-01-19,16.73040199279785
+508778,IBM,1970-01-20,17.041109085083008
+508779,IBM,1970-01-21,16.969406127929688
+508780,IBM,1970-01-22,17.017208099365234
+508781,IBM,1970-01-23,17.017208099365234
+508782,IBM,1970-01-26,16.658700942993164
+508783,IBM,1970-01-27,16.503345489501953
+508784,IBM,1970-01-28,16.30019187927246
+508785,IBM,1970-01-29,16.180688858032227
+508786,IBM,1970-01-30,16.02234649658203
+508787,IBM,1970-02-02,16.395793914794922
+508788,IBM,1970-02-03,16.407743453979492
+508789,IBM,1970-02-04,16.407743453979492
+508790,IBM,1970-02-05,16.192638397216797
+508791,IBM,1970-02-06,16.479446411132812
+508792,IBM,1970-02-09,16.71845054626465
+508793,IBM,1970-02-10,16.53919792175293
+508794,IBM,1970-02-11,16.969406127929688
+508795,IBM,1970-02-12,16.826004028320312
+508796,IBM,1970-02-13,16.682600021362305
+508797,IBM,1970-02-16,16.694551467895508
+508798,IBM,1970-02-17,16.71845054626465
+508799,IBM,1970-02-18,16.79015350341797
+508800,IBM,1970-02-19,16.826004028320312
+508801,IBM,1970-02-20,16.706501007080078
+508802,IBM,1970-02-24,16.46749496459961
+508803,IBM,1970-02-25,16.491395950317383
+508804,IBM,1970-02-26,16.45554542541504
+508805,IBM,1970-02-27,16.264339447021484
+508806,IBM,1970-03-02,16.03728485107422
+508807,IBM,1970-03-03,15.929732322692873
+508808,IBM,1970-03-04,15.762428283691406
+508809,IBM,1970-03-05,15.73852825164795
+508810,IBM,1970-03-06,15.547323226928713
+508811,IBM,1970-03-09,15.141013145446776
+508812,IBM,1970-03-10,15.607074737548828
+508813,IBM,1970-03-11,15.702676773071287
+508814,IBM,1970-03-12,15.714627265930176
+508815,IBM,1970-03-13,15.49952220916748
+508816,IBM,1970-03-16,15.296366691589355
+508817,IBM,1970-03-17,15.41586971282959
+508818,IBM,1970-03-18,15.40392017364502
+508819,IBM,1970-03-19,15.409894943237305
+508820,IBM,1970-03-20,15.284417152404783
+508821,IBM,1970-03-23,15.391968727111816
+508822,IBM,1970-03-24,15.678775787353516
+508823,IBM,1970-03-25,15.917781829833984
+508824,IBM,1970-03-26,15.929732322692873
+508825,IBM,1970-03-30,16.097036361694336
+508826,IBM,1970-03-31,16.180688858032227
+508827,IBM,1970-04-01,16.14483642578125
+508828,IBM,1970-04-02,15.869980812072754
+508829,IBM,1970-04-03,15.607074737548828
+508830,IBM,1970-04-06,15.320267677307127
+508831,IBM,1970-04-07,15.296366691589355
+508832,IBM,1970-04-08,15.487571716308594
+508833,IBM,1970-04-09,15.571224212646484
+508834,IBM,1970-04-10,15.84607982635498
+508835,IBM,1970-04-13,15.630974769592283
+508836,IBM,1970-04-14,15.523423194885254
+508837,IBM,1970-04-15,15.45172119140625
+508838,IBM,1970-04-16,15.332218170166016
+508839,IBM,1970-04-17,15.41586971282959
+508840,IBM,1970-04-20,15.51147174835205
+508841,IBM,1970-04-21,15.344167709350586
+508842,IBM,1970-04-22,14.961758613586426
+508843,IBM,1970-04-23,14.800430297851562
+508844,IBM,1970-04-24,14.770553588867188
+508845,IBM,1970-04-27,14.412046432495115
+508846,IBM,1970-04-28,13.874282836914062
+508847,IBM,1970-04-29,14.352293968200684
+508848,IBM,1970-04-30,14.244742393493652
+508849,IBM,1970-05-01,14.18498992919922
+508850,IBM,1970-05-04,13.527725219726562
+508851,IBM,1970-05-05,13.527725219726562
+508852,IBM,1970-05-06,13.742830276489258
+508853,IBM,1970-05-07,13.850381851196287
+508854,IBM,1970-05-08,13.88623332977295
+508855,IBM,1970-05-11,13.647228240966797
+508856,IBM,1970-05-12,13.503824234008787
+508857,IBM,1970-05-13,13.145315170288086
+508858,IBM,1970-05-14,12.83460807800293
+508859,IBM,1970-05-15,12.942160606384276
+508860,IBM,1970-05-18,12.906310081481934
+508861,IBM,1970-05-19,12.356596946716309
+508862,IBM,1970-05-20,11.974186897277832
+508863,IBM,1970-05-21,11.73518180847168
+508864,IBM,1970-05-22,11.854684829711914
+508865,IBM,1970-05-25,11.520075798034668
+508866,IBM,1970-05-26,11.567877769470217
+508867,IBM,1970-05-27,12.380496978759766
+508868,IBM,1970-05-28,12.762906074523926
+508869,IBM,1970-05-29,13.288719177246094
+508870,IBM,1970-06-01,13.718929290771484
+508871,IBM,1970-06-02,13.527725219726562
+508872,IBM,1970-06-03,13.527725219726562
+508873,IBM,1970-06-04,12.966060638427734
+508874,IBM,1970-06-05,12.906310081481934
+508875,IBM,1970-06-08,12.727054595947266
+508876,IBM,1970-06-09,12.822657585144045
+508877,IBM,1970-06-10,12.691205024719238
+508878,IBM,1970-06-11,12.392447471618652
+508879,IBM,1970-06-12,12.380496978759766
+508880,IBM,1970-06-15,12.380496978759766
+508881,IBM,1970-06-16,12.954111099243164
+508882,IBM,1970-06-17,12.703154563903809
+508883,IBM,1970-06-18,13.001912117004396
+508884,IBM,1970-06-19,12.918259620666504
+508885,IBM,1970-06-22,12.83460807800293
+508886,IBM,1970-06-23,12.29086971282959
+508887,IBM,1970-06-24,12.189292907714844
+508888,IBM,1970-06-25,12.332695960998535
+508889,IBM,1970-06-26,12.308794975280762
+508890,IBM,1970-06-29,12.308794975280762
+508891,IBM,1970-06-30,11.950286865234377
+508892,IBM,1970-07-01,12.141490936279297
+508893,IBM,1970-07-02,11.986138343811035
+508894,IBM,1970-07-06,11.687379837036133
+508895,IBM,1970-07-07,11.591777801513672
+508896,IBM,1970-07-08,12.06978988647461
+508897,IBM,1970-07-09,12.1534423828125
+508898,IBM,1970-07-10,11.962237358093262
+508899,IBM,1970-07-13,11.842734336853027
+508900,IBM,1970-07-14,12.010038375854492
+508901,IBM,1970-07-15,12.045888900756836
+508902,IBM,1970-07-16,12.141490936279297
+508903,IBM,1970-07-17,12.40439796447754
+508904,IBM,1970-07-20,12.332695960998535
+508905,IBM,1970-07-21,12.320746421813965
+508906,IBM,1970-07-22,12.141490936279297
+508907,IBM,1970-07-23,12.284894943237305
+508908,IBM,1970-07-24,12.129541397094728
+508909,IBM,1970-07-27,12.10564136505127
+508910,IBM,1970-07-28,12.081740379333496
+508911,IBM,1970-07-29,12.06978988647461
+508912,IBM,1970-07-30,12.11759090423584
+508913,IBM,1970-07-31,12.057839393615724
+508914,IBM,1970-08-03,11.914436340332031
+508915,IBM,1970-08-04,11.962237358093262
+508916,IBM,1970-08-05,11.938337326049805
+508917,IBM,1970-08-06,11.878584861755373
+508918,IBM,1970-08-07,11.73518180847168
+508919,IBM,1970-08-10,11.496175765991213
+508920,IBM,1970-08-11,11.388623237609863
+508921,IBM,1970-08-12,11.024140357971191
+508922,IBM,1970-08-13,10.659655570983888
+508923,IBM,1970-08-14,10.988288879394531
+508924,IBM,1970-08-17,11.245220184326172
+508925,IBM,1970-08-18,11.460325241088867
+508926,IBM,1970-08-19,11.460325241088867
+508927,IBM,1970-08-20,11.699331283569336
+508928,IBM,1970-08-21,11.914436340332031
+508929,IBM,1970-08-24,12.5597505569458
+508930,IBM,1970-08-25,12.619503021240234
+508931,IBM,1970-08-26,12.607552528381348
+508932,IBM,1970-08-27,12.679253578186035
+508933,IBM,1970-08-28,12.966060638427734
+508934,IBM,1970-08-31,12.727054595947266
+508935,IBM,1970-09-01,12.61352825164795
+508936,IBM,1970-09-02,12.619503021240234
+508937,IBM,1970-09-03,12.89435863494873
+508938,IBM,1970-09-04,13.001912117004396
+508939,IBM,1970-09-08,13.145315170288086
+508940,IBM,1970-09-09,13.049713134765623
+508941,IBM,1970-09-10,12.822657585144045
+508942,IBM,1970-09-11,12.8465576171875
+508943,IBM,1970-09-14,12.715105056762695
+508944,IBM,1970-09-15,12.733031272888184
+508945,IBM,1970-09-16,12.954111099243164
+508946,IBM,1970-09-17,13.21701717376709
+508947,IBM,1970-09-18,13.39627170562744
+508948,IBM,1970-09-21,13.16921615600586
+508949,IBM,1970-09-22,13.061662673950195
+508950,IBM,1970-09-23,13.432122230529783
+508951,IBM,1970-09-24,13.790631294250488
+508952,IBM,1970-09-25,13.790631294250488
+508953,IBM,1970-09-28,13.862333297729492
+508954,IBM,1970-09-29,13.945984840393066
+508955,IBM,1970-09-30,13.945984840393066
+508956,IBM,1970-10-01,14.196941375732422
+508957,IBM,1970-10-02,14.304492950439451
+508958,IBM,1970-10-05,14.663002014160156
+508959,IBM,1970-10-06,14.680927276611328
+508960,IBM,1970-10-07,14.615200996398926
+508961,IBM,1970-10-08,14.256691932678224
+508962,IBM,1970-10-09,14.155115127563477
+508963,IBM,1970-10-12,13.874282836914062
+508964,IBM,1970-10-13,13.957935333251951
+508965,IBM,1970-10-14,13.93403434753418
+508966,IBM,1970-10-15,14.005736351013184
+508967,IBM,1970-10-16,13.898183822631836
+508968,IBM,1970-10-19,13.59942626953125
+508969,IBM,1970-10-20,13.916109085083008
+508970,IBM,1970-10-21,13.808555603027344
+508971,IBM,1970-10-22,13.766730308532717
+508972,IBM,1970-10-23,14.101338386535645
+508973,IBM,1970-10-26,13.850381851196287
+508974,IBM,1970-10-27,13.910134315490724
+508975,IBM,1970-10-28,14.173040390014648
+508976,IBM,1970-10-29,14.26864242553711
+508977,IBM,1970-10-30,14.053537368774414
+508978,IBM,1970-11-02,14.328393936157228
+508979,IBM,1970-11-03,14.155115127563477
+508980,IBM,1970-11-04,14.161089897155762
+508981,IBM,1970-11-05,13.987811088562012
+508982,IBM,1970-11-06,14.053537368774414
+508983,IBM,1970-11-09,14.22084140777588
+508984,IBM,1970-11-10,14.292543411254885
+508985,IBM,1970-11-11,14.208890914916992
+508986,IBM,1970-11-12,14.202916145324709
+508987,IBM,1970-11-13,14.011711120605469
+508988,IBM,1970-11-16,14.017685890197754
+508989,IBM,1970-11-17,13.999760627746582
+508990,IBM,1970-11-18,13.88623332977295
+508991,IBM,1970-11-19,13.910134315490724
+508992,IBM,1970-11-20,14.173040390014648
+508993,IBM,1970-11-23,14.292543411254885
+508994,IBM,1970-11-24,14.340344429016112
+508995,IBM,1970-11-25,14.292543411254885
+508996,IBM,1970-11-27,14.74665355682373
+508997,IBM,1970-11-30,14.686902046203612
+508998,IBM,1970-12-01,14.722752571105955
+508999,IBM,1970-12-02,15.009559631347656
+509000,IBM,1970-12-03,14.890056610107422
+509001,IBM,1970-12-04,14.902008056640623
+509002,IBM,1970-12-07,15.105162620544434
+509003,IBM,1970-12-08,15.11711311340332
+509004,IBM,1970-12-09,15.16491413116455
+509005,IBM,1970-12-10,15.17686367034912
+509006,IBM,1970-12-11,15.152963638305664
+509007,IBM,1970-12-14,14.854207038879396
+509008,IBM,1970-12-15,14.866156578063965
+509009,IBM,1970-12-16,14.961758613586426
+509010,IBM,1970-12-17,14.961758613586426
+509011,IBM,1970-12-18,15.08126163482666
+509012,IBM,1970-12-21,15.16491413116455
+509013,IBM,1970-12-22,15.105162620544434
+509014,IBM,1970-12-23,14.937858581542969
+509015,IBM,1970-12-24,15.057360649108888
+509016,IBM,1970-12-28,15.224664688110352
+509017,IBM,1970-12-29,15.308317184448242
+509018,IBM,1970-12-30,15.272466659545898
+509019,IBM,1970-12-31,15.188815116882324
+509020,IBM,1971-01-04,14.961758613586426
+509021,IBM,1971-01-05,15.11711311340332
+509022,IBM,1971-01-06,15.200764656066896
+509023,IBM,1971-01-07,15.11711311340332
+509024,IBM,1971-01-08,15.03346061706543
+509025,IBM,1971-01-11,14.937858581542969
+509026,IBM,1971-01-12,15.093212127685549
+509027,IBM,1971-01-13,15.087237358093262
+509028,IBM,1971-01-14,15.03346061706543
+509029,IBM,1971-01-15,14.818355560302734
+509030,IBM,1971-01-18,14.902008056640623
+509031,IBM,1971-01-19,14.949809074401855
+509032,IBM,1971-01-20,15.045411109924316
+509033,IBM,1971-01-21,15.08126163482666
+509034,IBM,1971-01-22,15.12906265258789
+509035,IBM,1971-01-25,15.380019187927246
+509036,IBM,1971-01-26,15.583173751831056
+509037,IBM,1971-01-27,15.41586971282959
+509038,IBM,1971-01-28,15.17686367034912
+509039,IBM,1971-01-29,15.55927276611328
+509040,IBM,1971-02-01,15.642925262451172
+509041,IBM,1971-02-02,15.666826248168944
+509042,IBM,1971-02-03,15.708651542663574
+509043,IBM,1971-02-04,15.79827880859375
+509044,IBM,1971-02-05,16.085086822509766
+509045,IBM,1971-02-08,16.288240432739258
+509046,IBM,1971-02-09,16.180688858032227
+509047,IBM,1971-02-10,16.12093734741211
+509048,IBM,1971-02-11,16.192638397216797
+509049,IBM,1971-02-12,16.22848892211914
+509050,IBM,1971-02-16,16.330066680908203
+509051,IBM,1971-02-17,16.085086822509766
+509052,IBM,1971-02-18,15.73852825164795
+509053,IBM,1971-02-19,15.69072723388672
+509054,IBM,1971-02-22,15.79827880859375
+509055,IBM,1971-02-23,16.02533531188965
+509056,IBM,1971-02-24,16.168737411499023
+509057,IBM,1971-02-25,15.965582847595217
+509058,IBM,1971-02-26,16.085086822509766
+509059,IBM,1971-03-01,16.20458984375
+509060,IBM,1971-03-02,16.156787872314453
+509061,IBM,1971-03-03,16.12093734741211
+509062,IBM,1971-03-04,16.288240432739258
+509063,IBM,1971-03-05,16.515296936035156
+509064,IBM,1971-03-08,16.658700942993164
+509065,IBM,1971-03-09,16.682600021362305
+509066,IBM,1971-03-10,16.670650482177734
+509067,IBM,1971-03-11,16.622848510742188
+509068,IBM,1971-03-12,16.921606063842773
+509069,IBM,1971-03-15,17.375717163085938
+509070,IBM,1971-03-16,17.32791519165039
+509071,IBM,1971-03-17,17.375717163085938
+509072,IBM,1971-03-18,17.256214141845703
+509073,IBM,1971-03-19,17.23828887939453
+509074,IBM,1971-03-22,17.13671112060547
+509075,IBM,1971-03-23,17.005258560180664
+509076,IBM,1971-03-24,16.969406127929688
+509077,IBM,1971-03-25,17.017208099365234
+509078,IBM,1971-03-26,17.112810134887695
+509079,IBM,1971-03-29,17.041109085083008
+509080,IBM,1971-03-30,17.06501007080078
+509081,IBM,1971-03-31,17.088909149169922
+509082,IBM,1971-04-01,17.017208099365234
+509083,IBM,1971-04-02,17.112810134887695
+509084,IBM,1971-04-05,17.244264602661133
+509085,IBM,1971-04-06,17.262189865112305
+509086,IBM,1971-04-07,17.256214141845703
+509087,IBM,1971-04-08,17.053058624267578
+509088,IBM,1971-04-12,17.06501007080078
+509089,IBM,1971-04-13,17.112810134887695
+509090,IBM,1971-04-14,17.148662567138672
+509091,IBM,1971-04-15,17.029159545898438
+509092,IBM,1971-04-16,16.826004028320312
+509093,IBM,1971-04-19,16.921606063842773
+509094,IBM,1971-04-20,17.017208099365234
+509095,IBM,1971-04-21,16.873804092407227
+509096,IBM,1971-04-22,16.826004028320312
+509097,IBM,1971-04-23,16.969406127929688
+509098,IBM,1971-04-26,17.017208099365234
+509099,IBM,1971-04-27,17.112810134887695
+509100,IBM,1971-04-28,17.268163681030273
+509101,IBM,1971-04-29,17.304014205932617
+509102,IBM,1971-04-30,17.100860595703125
+509103,IBM,1971-05-03,16.88575553894043
+509104,IBM,1971-05-04,16.897705078125
+509105,IBM,1971-05-05,16.873804092407227
+509106,IBM,1971-05-06,16.814054489135742
+509107,IBM,1971-05-07,16.586997985839844
+509108,IBM,1971-05-10,16.479446411132812
+509109,IBM,1971-05-11,16.359943389892578
+509110,IBM,1971-05-12,16.37189292907715
+509111,IBM,1971-05-13,16.264339447021484
+509112,IBM,1971-05-14,16.03728485107422
+509113,IBM,1971-05-17,15.965582847595217
+509114,IBM,1971-05-18,16.156787872314453
+509115,IBM,1971-05-19,16.347991943359375
+509116,IBM,1971-05-20,16.634798049926758
+509117,IBM,1971-05-21,16.44359588623047
+509118,IBM,1971-05-24,16.30019187927246
+509119,IBM,1971-05-25,16.10898780822754
+509120,IBM,1971-05-26,16.12093734741211
+509121,IBM,1971-05-27,15.965582847595217
+509122,IBM,1971-05-28,15.630974769592283
+509123,IBM,1971-06-01,15.714627265930176
+509124,IBM,1971-06-02,15.607074737548828
+509125,IBM,1971-06-03,15.356119155883787
+509126,IBM,1971-06-04,15.49952220916748
+509127,IBM,1971-06-07,15.188815116882324
+509128,IBM,1971-06-08,14.937858581542969
+509129,IBM,1971-06-09,15.21271514892578
+509130,IBM,1971-06-10,15.36806869506836
+509131,IBM,1971-06-11,15.51147174835205
+509132,IBM,1971-06-14,15.23064136505127
+509133,IBM,1971-06-15,15.36806869506836
+509134,IBM,1971-06-16,15.46367073059082
+509135,IBM,1971-06-17,15.344167709350586
+509136,IBM,1971-06-18,15.08126163482666
+509137,IBM,1971-06-21,15.009559631347656
+509138,IBM,1971-06-22,15.045411109924316
+509139,IBM,1971-06-23,15.06931209564209
+509140,IBM,1971-06-24,14.961758613586426
+509141,IBM,1971-06-25,14.878107070922852
+509142,IBM,1971-06-28,14.902008056640623
+509143,IBM,1971-06-29,15.009559631347656
+509144,IBM,1971-06-30,15.152963638305664
+509145,IBM,1971-07-01,15.188815116882324
+509146,IBM,1971-07-02,15.248565673828123
+509147,IBM,1971-07-06,15.12906265258789
+509148,IBM,1971-07-07,14.890056610107422
+509149,IBM,1971-07-08,14.878107070922852
+509150,IBM,1971-07-09,15.105162620544434
+509151,IBM,1971-07-12,15.057360649108888
+509152,IBM,1971-07-13,14.435946464538574
+509153,IBM,1971-07-14,14.340344429016112
+509154,IBM,1971-07-15,14.244742393493652
+509155,IBM,1971-07-16,14.077438354492188
+509156,IBM,1971-07-19,14.173040390014648
+509157,IBM,1971-07-20,14.292543411254885
+509158,IBM,1971-07-21,14.423995971679688
+509159,IBM,1971-07-22,14.316444396972656
+509160,IBM,1971-07-23,14.244742393493652
+509161,IBM,1971-07-26,14.18498992919922
+509162,IBM,1971-07-27,13.993785858154297
+509163,IBM,1971-07-28,14.316444396972656
+509164,IBM,1971-07-29,14.18498992919922
+509165,IBM,1971-07-30,13.922083854675291
+509166,IBM,1971-08-02,14.041586875915527
+509167,IBM,1971-08-03,13.862333297729492
+509168,IBM,1971-08-04,13.718929290771484
+509169,IBM,1971-08-05,13.718929290771484
+509170,IBM,1971-08-06,13.647228240966797
+509171,IBM,1971-08-09,13.575526237487791
+509172,IBM,1971-08-10,13.671128273010254
+509173,IBM,1971-08-11,13.922083854675291
+509174,IBM,1971-08-12,14.18498992919922
+509175,IBM,1971-08-13,14.101338386535645
+509176,IBM,1971-08-16,15.009559631347656
+509177,IBM,1971-08-17,15.093212127685549
+509178,IBM,1971-08-18,14.83030605316162
+509179,IBM,1971-08-19,14.674951553344728
+509180,IBM,1971-08-20,14.770553588867188
+509181,IBM,1971-08-23,15.045411109924316
+509182,IBM,1971-08-24,15.21271514892578
+509183,IBM,1971-08-25,15.045411109924316
+509184,IBM,1971-08-26,15.009559631347656
+509185,IBM,1971-08-27,15.08126163482666
+509186,IBM,1971-08-30,14.824331283569336
+509187,IBM,1971-08-31,14.531549453735352
+509188,IBM,1971-09-01,14.412046432495115
+509189,IBM,1971-09-02,14.316444396972656
+509190,IBM,1971-09-03,14.710803031921388
+509191,IBM,1971-09-07,14.818355560302734
+509192,IBM,1971-09-08,14.842255592346191
+509193,IBM,1971-09-09,14.645075798034668
+509194,IBM,1971-09-10,14.591300010681152
+509195,IBM,1971-09-13,14.340344429016112
+509196,IBM,1971-09-14,14.328393936157228
+509197,IBM,1971-09-15,14.48374843597412
+509198,IBM,1971-09-16,14.388145446777344
+509199,IBM,1971-09-17,14.376194953918455
+509200,IBM,1971-09-20,14.531549453735352
+509201,IBM,1971-09-21,14.603249549865724
+509202,IBM,1971-09-22,14.710803031921388
+509203,IBM,1971-09-23,14.579350471496582
+509204,IBM,1971-09-24,14.567399978637695
+509205,IBM,1971-09-27,14.52557373046875
+509206,IBM,1971-09-28,14.543498992919922
+509207,IBM,1971-09-29,14.471796989440918
+509208,IBM,1971-09-30,14.519598007202148
+509209,IBM,1971-10-01,14.627150535583496
+509210,IBM,1971-10-04,14.651052474975586
+509211,IBM,1971-10-05,14.710803031921388
+509212,IBM,1971-10-06,14.770553588867188
+509213,IBM,1971-10-07,14.74665355682373
+509214,IBM,1971-10-08,14.567399978637695
+509215,IBM,1971-10-11,14.615200996398926
+509216,IBM,1971-10-12,15.063337326049805
+509217,IBM,1971-10-13,14.78250503540039
+509218,IBM,1971-10-14,14.710803031921388
+509219,IBM,1971-10-15,14.758604049682615
+509220,IBM,1971-10-18,14.770553588867188
+509221,IBM,1971-10-19,14.770553588867188
+509222,IBM,1971-10-20,14.579350471496582
+509223,IBM,1971-10-21,14.531549453735352
+509224,IBM,1971-10-22,14.418021202087402
+509225,IBM,1971-10-25,14.435946464538574
+509226,IBM,1971-10-26,14.292543411254885
+509227,IBM,1971-10-27,14.196941375732422
+509228,IBM,1971-10-28,14.256691932678224
+509229,IBM,1971-10-29,14.364245414733888
+509230,IBM,1971-11-01,13.975859642028809
+509231,IBM,1971-11-02,14.125239372253418
+509232,IBM,1971-11-03,14.48374843597412
+509233,IBM,1971-11-04,14.352293968200684
+509234,IBM,1971-11-05,14.340344429016112
+509235,IBM,1971-11-08,14.304492950439451
+509236,IBM,1971-11-09,14.292543411254885
+509237,IBM,1971-11-10,14.208890914916992
+509238,IBM,1971-11-11,13.969884872436523
+509239,IBM,1971-11-12,14.0654878616333
+509240,IBM,1971-11-15,14.0654878616333
+509241,IBM,1971-11-16,14.435946464538574
+509242,IBM,1971-11-17,14.388145446777344
+509243,IBM,1971-11-18,14.089387893676758
+509244,IBM,1971-11-19,14.029637336730955
+509245,IBM,1971-11-22,13.945984840393066
+509246,IBM,1971-11-23,13.88623332977295
+509247,IBM,1971-11-24,13.945984840393066
+509248,IBM,1971-11-26,14.280592918395996
+509249,IBM,1971-11-29,14.44789695739746
+509250,IBM,1971-11-30,14.603249549865724
+509251,IBM,1971-12-01,14.806405067443848
+509252,IBM,1971-12-02,14.79445457458496
+509253,IBM,1971-12-03,15.344167709350586
+509254,IBM,1971-12-06,14.973709106445312
+509255,IBM,1971-12-07,15.152963638305664
+509256,IBM,1971-12-08,14.9856595993042
+509257,IBM,1971-12-09,15.17686367034912
+509258,IBM,1971-12-10,15.51147174835205
+509259,IBM,1971-12-13,15.49952220916748
+509260,IBM,1971-12-14,15.296366691589355
+509261,IBM,1971-12-15,15.63694953918457
+509262,IBM,1971-12-16,16.20458984375
+509263,IBM,1971-12-17,16.20458984375
+509264,IBM,1971-12-20,16.324092864990234
+509265,IBM,1971-12-21,16.53919792175293
+509266,IBM,1971-12-22,16.31214141845703
+509267,IBM,1971-12-23,16.061185836791992
+509268,IBM,1971-12-27,15.941682815551758
+509269,IBM,1971-12-28,16.21653938293457
+509270,IBM,1971-12-29,16.10898780822754
+509271,IBM,1971-12-30,16.013383865356445
+509272,IBM,1971-12-31,16.085086822509766
+509273,IBM,1972-01-03,15.917781829833984
+509274,IBM,1972-01-04,16.252389907836914
+509275,IBM,1972-01-05,16.30019187927246
+509276,IBM,1972-01-06,16.30019187927246
+509277,IBM,1972-01-07,16.192638397216797
+509278,IBM,1972-01-10,16.156787872314453
+509279,IBM,1972-01-11,16.30019187927246
+509280,IBM,1972-01-12,16.359943389892578
+509281,IBM,1972-01-13,16.30019187927246
+509282,IBM,1972-01-14,16.73040199279785
+509283,IBM,1972-01-17,16.706501007080078
+509284,IBM,1972-01-18,16.706501007080078
+509285,IBM,1972-01-19,16.88575553894043
+509286,IBM,1972-01-20,17.375717163085938
+509287,IBM,1972-01-21,17.602771759033203
+509288,IBM,1972-01-24,17.23231315612793
+509289,IBM,1972-01-25,17.495220184326172
+509290,IBM,1972-01-26,17.626672744750977
+509291,IBM,1972-01-27,17.602771759033203
+509292,IBM,1972-01-28,17.602771759033203
+509293,IBM,1972-01-31,17.590822219848633
+509294,IBM,1972-02-01,17.638622283935547
+509295,IBM,1972-02-02,17.853727340698242
+509296,IBM,1972-02-03,17.841777801513672
+509297,IBM,1972-02-04,17.674474716186523
+509298,IBM,1972-02-07,17.614723205566406
+509299,IBM,1972-02-08,17.793977737426758
+509300,IBM,1972-02-09,17.865678787231445
+509301,IBM,1972-02-10,17.782026290893555
+509302,IBM,1972-02-11,17.865678787231445
+509303,IBM,1972-02-14,17.638622283935547
+509304,IBM,1972-02-15,17.674474716186523
+509305,IBM,1972-02-16,17.65654945373535
+509306,IBM,1972-02-17,17.578872680664062
+509307,IBM,1972-02-18,17.626672744750977
+509308,IBM,1972-02-22,17.614723205566406
+509309,IBM,1972-02-23,17.638622283935547
+509310,IBM,1972-02-24,17.435468673706055
+509311,IBM,1972-02-25,17.805927276611328
+509312,IBM,1972-02-28,17.543020248413086
+509313,IBM,1972-02-29,17.614723205566406
+509314,IBM,1972-03-01,17.805927276611328
+509315,IBM,1972-03-02,17.98518180847168
+509316,IBM,1972-03-03,18.0449333190918
+509317,IBM,1972-03-06,18.16443634033203
+509318,IBM,1972-03-07,18.343690872192383
+509319,IBM,1972-03-08,18.26003837585449
+509320,IBM,1972-03-09,18.307838439941406
+509321,IBM,1972-03-10,18.08078384399414
+509322,IBM,1972-03-13,17.841777801513672
+509323,IBM,1972-03-14,17.75812530517578
+509324,IBM,1972-03-15,17.8298282623291
+509325,IBM,1972-03-16,17.8298282623291
+509326,IBM,1972-03-17,18.021032333374023
+509327,IBM,1972-03-20,18.015056610107425
+509328,IBM,1972-03-21,17.99713134765625
+509329,IBM,1972-03-22,18.056882858276367
+509330,IBM,1972-03-23,18.27198982238769
+509331,IBM,1972-03-24,18.29588890075684
+509332,IBM,1972-03-27,18.4034423828125
+509333,IBM,1972-03-28,18.3974666595459
+509334,IBM,1972-03-29,18.16443634033203
+509335,IBM,1972-03-30,18.27198982238769
+509336,IBM,1972-04-03,18.42734146118164
+509337,IBM,1972-04-04,18.594646453857425
+509338,IBM,1972-04-05,18.73805046081543
+509339,IBM,1972-04-06,18.690248489379883
+509340,IBM,1972-04-07,18.606597900390625
+509341,IBM,1972-04-10,18.66634750366211
+509342,IBM,1972-04-11,18.66634750366211
+509343,IBM,1972-04-12,19.00095558166504
+509344,IBM,1972-04-13,18.84560203552246
+509345,IBM,1972-04-14,18.881452560424805
+509346,IBM,1972-04-17,18.881452560424805
+509347,IBM,1972-04-18,18.91730308532715
+509348,IBM,1972-04-19,18.690248489379883
+509349,IBM,1972-04-20,18.534894943237305
+509350,IBM,1972-04-21,18.4034423828125
+509351,IBM,1972-04-24,18.4034423828125
+509352,IBM,1972-04-25,18.23613739013672
+509353,IBM,1972-04-26,18.16443634033203
+509354,IBM,1972-04-27,18.212236404418945
+509355,IBM,1972-04-28,18.45124244689941
+509356,IBM,1972-05-01,18.283939361572266
+509357,IBM,1972-05-02,18.16443634033203
+509358,IBM,1972-05-03,18.116634368896484
+509359,IBM,1972-05-04,18.379541397094727
+509360,IBM,1972-05-05,18.58269691467285
+509361,IBM,1972-05-08,18.463193893432617
+509362,IBM,1972-05-09,18.128585815429688
+509363,IBM,1972-05-10,18.343690872192383
+509364,IBM,1972-05-11,18.33173942565918
+509365,IBM,1972-05-12,18.26003837585449
+509366,IBM,1972-05-15,18.475143432617188
+509367,IBM,1972-05-16,18.343690872192383
+509368,IBM,1972-05-17,18.618547439575195
+509369,IBM,1972-05-18,18.857553482055664
+509370,IBM,1972-05-19,18.94120407104492
+509371,IBM,1972-05-22,19.16826057434082
+509372,IBM,1972-05-23,19.21606063842773
+509373,IBM,1972-05-24,19.26386260986328
+509374,IBM,1972-05-25,19.311662673950195
+509375,IBM,1972-05-26,19.311662673950195
+509376,IBM,1972-05-30,18.905353546142575
+509377,IBM,1972-05-31,19.01290512084961
+509378,IBM,1972-06-01,19.07265853881836
+509379,IBM,1972-06-02,19.048757553100582
+509380,IBM,1972-06-05,18.857553482055664
+509381,IBM,1972-06-06,18.785850524902344
+509382,IBM,1972-06-07,18.89340209960937
+509383,IBM,1972-06-08,18.773900985717773
+509384,IBM,1972-06-09,18.690248489379883
+509385,IBM,1972-06-12,18.534894943237305
+509386,IBM,1972-06-13,18.773900985717773
+509387,IBM,1972-06-14,19.108509063720703
+509388,IBM,1972-06-15,19.00095558166504
+509389,IBM,1972-06-16,19.06070709228516
+509390,IBM,1972-06-19,18.953155517578125
+509391,IBM,1972-06-20,18.977054595947266
+509392,IBM,1972-06-21,19.00095558166504
+509393,IBM,1972-06-22,18.91730308532715
+509394,IBM,1972-06-23,18.881452560424805
+509395,IBM,1972-06-26,18.75
+509396,IBM,1972-06-27,18.75
+509397,IBM,1972-06-28,18.67232322692871
+509398,IBM,1972-06-29,18.714149475097656
+509399,IBM,1972-06-30,18.73805046081543
+509400,IBM,1972-07-03,18.887428283691406
+509401,IBM,1972-07-05,19.120458602905277
+509402,IBM,1972-07-06,19.299713134765625
+509403,IBM,1972-07-07,19.311662673950195
+509404,IBM,1972-07-10,19.07265853881836
+509405,IBM,1972-07-11,18.977054595947266
+509406,IBM,1972-07-12,18.91730308532715
+509407,IBM,1972-07-13,18.726099014282227
+509408,IBM,1972-07-14,18.797800064086918
+509409,IBM,1972-07-17,18.546844482421875
+509410,IBM,1972-07-18,18.57074546813965
+509411,IBM,1972-07-19,18.642446517944336
+509412,IBM,1972-07-20,18.678298950195312
+509413,IBM,1972-07-21,18.953155517578125
+509414,IBM,1972-07-24,19.06070709228516
+509415,IBM,1972-07-25,19.02485656738281
+509416,IBM,1972-07-26,18.857553482055664
+509417,IBM,1972-07-27,18.977054595947266
+509418,IBM,1972-07-28,19.02485656738281
+509419,IBM,1972-07-31,19.156309127807617
+509420,IBM,1972-08-01,19.59847068786621
+509421,IBM,1972-08-02,19.550668716430664
+509422,IBM,1972-08-03,19.84942626953125
+509423,IBM,1972-08-04,19.885276794433597
+509424,IBM,1972-08-07,19.968929290771484
+509425,IBM,1972-08-08,19.992830276489254
+509426,IBM,1972-08-09,20.243785858154297
+509427,IBM,1972-08-10,20.243785858154297
+509428,IBM,1972-08-11,20.33938789367676
+509429,IBM,1972-08-14,20.30353736877441
+509430,IBM,1972-08-15,20.08843231201172
+509431,IBM,1972-08-16,19.885276794433597
+509432,IBM,1972-08-17,19.75382423400879
+509433,IBM,1972-08-18,19.6701717376709
+509434,IBM,1972-08-21,19.622371673583984
+509435,IBM,1972-08-22,19.729923248291016
+509436,IBM,1972-08-23,19.74187469482422
+509437,IBM,1972-08-24,19.467016220092773
+509438,IBM,1972-08-25,19.40726661682129
+509439,IBM,1972-08-28,19.3236141204834
+509440,IBM,1972-08-29,19.538719177246094
+509441,IBM,1972-08-30,19.50286865234375
+509442,IBM,1972-08-31,19.526769638061523
+509443,IBM,1972-09-01,19.41921615600586
+509444,IBM,1972-09-05,19.34751319885254
+509445,IBM,1972-09-06,19.18021011352539
+509446,IBM,1972-09-07,19.0965576171875
+509447,IBM,1972-09-08,19.06070709228516
+509448,IBM,1972-09-11,18.953155517578125
+509449,IBM,1972-09-12,18.881452560424805
+509450,IBM,1972-09-13,19.02485656738281
+509451,IBM,1972-09-14,19.0965576171875
+509452,IBM,1972-09-15,19.01290512084961
+509453,IBM,1972-09-18,18.94120407104492
+509454,IBM,1972-09-19,18.977054595947266
+509455,IBM,1972-09-20,19.144359588623047
+509456,IBM,1972-09-21,19.0965576171875
+509457,IBM,1972-09-22,19.036806106567383
+509458,IBM,1972-09-25,19.036806106567383
+509459,IBM,1972-09-26,19.03083229064941
+509460,IBM,1972-09-27,19.455066680908203
+509461,IBM,1972-09-28,19.3236141204834
+509462,IBM,1972-09-29,19.43116569519043
+509463,IBM,1972-10-02,19.371414184570312
+509464,IBM,1972-10-03,19.443117141723636
+509465,IBM,1972-10-04,19.27581214904785
+509466,IBM,1972-10-05,18.881452560424805
+509467,IBM,1972-10-06,19.192161560058597
+509468,IBM,1972-10-09,19.132408142089844
+509469,IBM,1972-10-10,18.83365249633789
+509470,IBM,1972-10-11,18.678298950195312
+509471,IBM,1972-10-12,18.379541397094727
+509472,IBM,1972-10-13,18.116634368896484
+509473,IBM,1972-10-16,17.42351722717285
+509474,IBM,1972-10-17,17.698375701904297
+509475,IBM,1972-10-18,18.116634368896484
+509476,IBM,1972-10-19,18.09273338317871
+509477,IBM,1972-10-20,18.49904441833496
+509478,IBM,1972-10-23,18.66634750366211
+509479,IBM,1972-10-24,18.606597900390625
+509480,IBM,1972-10-25,18.33173942565918
+509481,IBM,1972-10-26,18.0449333190918
+509482,IBM,1972-10-27,18.104684829711918
+509483,IBM,1972-10-30,18.15248680114746
+509484,IBM,1972-10-31,18.42734146118164
+509485,IBM,1972-11-01,18.618547439575195
+509486,IBM,1972-11-02,18.690248489379883
+509487,IBM,1972-11-03,18.540870666503903
+509488,IBM,1972-11-06,18.212236404418945
+509489,IBM,1972-11-08,17.99713134765625
+509490,IBM,1972-11-09,17.75812530517578
+509491,IBM,1972-11-10,17.793977737426758
+509492,IBM,1972-11-13,18.009082794189453
+509493,IBM,1972-11-14,18.546844482421875
+509494,IBM,1972-11-15,18.36759185791016
+509495,IBM,1972-11-16,18.4034423828125
+509496,IBM,1972-11-17,18.355640411376957
+509497,IBM,1972-11-20,18.4034423828125
+509498,IBM,1972-11-21,18.51099395751953
+509499,IBM,1972-11-22,18.83365249633789
+509500,IBM,1972-11-24,18.594646453857425
+509501,IBM,1972-11-27,18.42734146118164
+509502,IBM,1972-11-28,18.27198982238769
+509503,IBM,1972-11-29,18.49904441833496
+509504,IBM,1972-11-30,18.690248489379883
+509505,IBM,1972-12-01,19.02485656738281
+509506,IBM,1972-12-04,19.144359588623047
+509507,IBM,1972-12-05,19.02485656738281
+509508,IBM,1972-12-06,18.977054595947266
+509509,IBM,1972-12-07,18.96510505676269
+509510,IBM,1972-12-08,19.26386260986328
+509511,IBM,1972-12-11,19.3236141204834
+509512,IBM,1972-12-12,19.07265853881836
+509513,IBM,1972-12-13,18.94120407104492
+509514,IBM,1972-12-14,18.905353546142575
+509515,IBM,1972-12-15,19.03083229064941
+509516,IBM,1972-12-18,18.857553482055664
+509517,IBM,1972-12-19,18.642446517944336
+509518,IBM,1972-12-20,18.618547439575195
+509519,IBM,1972-12-21,18.42734146118164
+509520,IBM,1972-12-22,18.66634750366211
+509521,IBM,1972-12-26,18.726099014282227
+509522,IBM,1972-12-27,19.07265853881836
+509523,IBM,1972-12-29,19.21606063842773
+509524,IBM,1973-01-02,19.550668716430664
+509525,IBM,1973-01-03,19.562620162963867
+509526,IBM,1973-01-04,19.68212127685547
+509527,IBM,1973-01-05,20.0167293548584
+509528,IBM,1973-01-08,20.0167293548584
+509529,IBM,1973-01-09,19.956979751586918
+509530,IBM,1973-01-10,19.6701717376709
+509531,IBM,1973-01-11,19.84942626953125
+509532,IBM,1973-01-12,20.07648277282715
+509533,IBM,1973-01-15,20.231836318969727
+509534,IBM,1973-01-16,20.195985794067383
+509535,IBM,1973-01-17,20.26768684387207
+509536,IBM,1973-01-18,20.500717163085938
+509537,IBM,1973-01-19,20.984703063964844
+509538,IBM,1973-01-22,20.84129905700684
+509539,IBM,1973-01-23,21.23566055297852
+509540,IBM,1973-01-24,20.84129905700684
+509541,IBM,1973-01-26,20.924951553344727
+509542,IBM,1973-01-29,21.10420608520508
+509543,IBM,1973-01-30,20.984703063964844
+509544,IBM,1973-01-31,20.81739997863769
+509545,IBM,1973-02-01,20.50669288635254
+509546,IBM,1973-02-02,20.542543411254883
+509547,IBM,1973-02-05,20.554492950439453
+509548,IBM,1973-02-06,20.924951553344727
+509549,IBM,1973-02-07,20.96080207824707
+509550,IBM,1973-02-08,20.91300201416016
+509551,IBM,1973-02-09,21.319311141967773
+509552,IBM,1973-02-12,21.438814163208008
+509553,IBM,1973-02-13,21.55831718444824
+509554,IBM,1973-02-14,21.3013858795166
+509555,IBM,1973-02-15,21.10420608520508
+509556,IBM,1973-02-16,21.092256546020508
+509557,IBM,1973-02-20,21.36711311340332
+509558,IBM,1973-02-21,21.211759567260746
+509559,IBM,1973-02-22,21.223709106445312
+509560,IBM,1973-02-23,20.721797943115234
+509561,IBM,1973-02-26,20.602294921875
+509562,IBM,1973-02-27,20.219884872436523
+509563,IBM,1973-02-28,20.626195907592773
+509564,IBM,1973-03-01,20.41109085083008
+509565,IBM,1973-03-02,21.12810707092285
+509566,IBM,1973-03-05,20.972753524780277
+509567,IBM,1973-03-06,20.901052474975582
+509568,IBM,1973-03-07,21.080305099487305
+509569,IBM,1973-03-08,21.05640411376953
+509570,IBM,1973-03-09,21.008604049682617
+509571,IBM,1973-03-12,21.152008056640625
+509572,IBM,1973-03-13,21.259559631347656
+509573,IBM,1973-03-14,21.45076560974121
+509574,IBM,1973-03-15,21.223709106445312
+509575,IBM,1973-03-16,21.19980812072754
+509576,IBM,1973-03-19,20.930927276611328
+509577,IBM,1973-03-20,20.924951553344727
+509578,IBM,1973-03-21,20.578393936157227
+509579,IBM,1973-03-22,20.33938789367676
+509580,IBM,1973-03-23,20.458890914916992
+509581,IBM,1973-03-26,20.673995971679688
+509582,IBM,1973-03-27,20.91300201416016
+509583,IBM,1973-03-28,20.76959800720215
+509584,IBM,1973-03-29,20.972753524780277
+509585,IBM,1973-03-30,20.626195907592773
+509586,IBM,1973-04-02,20.458890914916992
+509587,IBM,1973-04-03,20.27963638305664
+509588,IBM,1973-04-04,20.219884872436523
+509589,IBM,1973-04-05,20.21390914916992
+509590,IBM,1973-04-06,20.243785858154297
+509591,IBM,1973-04-09,20.530593872070312
+509592,IBM,1973-04-10,20.757648468017575
+509593,IBM,1973-04-11,20.566444396972656
+509594,IBM,1973-04-12,20.66204643249512
+509595,IBM,1973-04-13,20.542543411254883
+509596,IBM,1973-04-16,20.327438354492188
+509597,IBM,1973-04-17,20.315488815307617
+509598,IBM,1973-04-18,20.650096893310547
+509599,IBM,1973-04-19,20.50669288635254
+509600,IBM,1973-04-23,20.33938789367676
+509601,IBM,1973-04-24,19.84942626953125
+509602,IBM,1973-04-25,19.478967666625977
+509603,IBM,1973-04-26,19.586519241333008
+509604,IBM,1973-04-27,19.371414184570312
+509605,IBM,1973-04-30,19.50286865234375
+509606,IBM,1973-05-01,19.85540199279785
+509607,IBM,1973-05-02,19.85540199279785
+509608,IBM,1973-05-03,20.26768684387207
+509609,IBM,1973-05-04,20.160133361816406
+509610,IBM,1973-05-07,19.93307876586914
+509611,IBM,1973-05-08,20.17208480834961
+509612,IBM,1973-05-09,19.789674758911133
+509613,IBM,1973-05-10,19.622371673583984
+509614,IBM,1973-05-11,19.389339447021484
+509615,IBM,1973-05-14,18.93522834777832
+509616,IBM,1973-05-15,19.120458602905277
+509617,IBM,1973-05-16,19.120458602905277
+509618,IBM,1973-05-17,18.977054595947266
+509619,IBM,1973-05-18,18.594646453857425
+509620,IBM,1973-05-21,18.48709487915039
+509621,IBM,1973-05-22,18.642446517944336
+509622,IBM,1973-05-23,18.63049697875977
+509623,IBM,1973-05-24,19.144359588623047
+509624,IBM,1973-05-25,19.50286865234375
+509625,IBM,1973-05-29,19.32958984375
+509626,IBM,1973-05-30,19.06070709228516
+509627,IBM,1973-05-31,18.806764602661133
+509628,IBM,1973-06-01,18.52294540405273
+509629,IBM,1973-06-04,18.508007049560547
+509630,IBM,1973-06-05,18.94120407104492
+509631,IBM,1973-06-06,18.821701049804688
+509632,IBM,1973-06-07,19.239961624145508
+509633,IBM,1973-06-08,19.374401092529297
+509634,IBM,1973-06-11,19.299713134765625
+509635,IBM,1973-06-12,19.67316055297852
+509636,IBM,1973-06-13,19.688098907470703
+509637,IBM,1973-06-14,19.18021011352539
+509638,IBM,1973-06-15,19.015893936157227
+509639,IBM,1973-06-18,18.76194953918457
+509640,IBM,1973-06-19,19.00095558166504
+509641,IBM,1973-06-20,19.21008682250977
+509642,IBM,1973-06-21,18.851577758789062
+509643,IBM,1973-06-22,18.926267623901367
+509644,IBM,1973-06-25,18.44825553894043
+509645,IBM,1973-06-26,18.6872615814209
+509646,IBM,1973-06-27,18.71713638305664
+509647,IBM,1973-06-28,19.10552024841309
+509648,IBM,1973-06-29,18.94120407104492
+509649,IBM,1973-07-02,18.239124298095703
+509650,IBM,1973-07-03,17.83580207824707
+509651,IBM,1973-07-05,17.925430297851562
+509652,IBM,1973-07-06,17.94036865234375
+509653,IBM,1973-07-09,18.25406265258789
+509654,IBM,1973-07-10,18.76194953918457
+509655,IBM,1973-07-11,19.120458602905277
+509656,IBM,1973-07-12,18.747011184692383
+509657,IBM,1973-07-13,18.52294540405273
+509658,IBM,1973-07-16,19.06070709228516
+509659,IBM,1973-07-17,18.52294540405273
+509660,IBM,1973-07-18,18.77688789367676
+509661,IBM,1973-07-19,18.821701049804688
+509662,IBM,1973-07-20,18.821701049804688
+509663,IBM,1973-07-23,18.6872615814209
+509664,IBM,1973-07-24,18.62751007080078
+509665,IBM,1973-07-25,19.06070709228516
+509666,IBM,1973-07-26,19.0457706451416
+509667,IBM,1973-07-27,19.00095558166504
+509668,IBM,1973-07-30,19.165271759033203
+509669,IBM,1973-07-31,18.791826248168945
+509670,IBM,1973-08-01,18.612571716308597
+509671,IBM,1973-08-02,18.70219993591309
+509672,IBM,1973-08-03,18.612571716308597
+509673,IBM,1973-08-06,18.58269691467285
+509674,IBM,1973-08-07,18.4034423828125
+509675,IBM,1973-08-08,18.16443634033203
+509676,IBM,1973-08-09,18.134559631347656
+509677,IBM,1973-08-10,18.000120162963867
+509678,IBM,1973-08-13,18.015056610107425
+509679,IBM,1973-08-14,17.910491943359375
+509680,IBM,1973-08-15,18.07480812072754
+509681,IBM,1973-08-16,17.955305099487305
+509682,IBM,1973-08-17,17.955305099487305
+509683,IBM,1973-08-20,17.910491943359375
+509684,IBM,1973-08-21,17.79098892211914
+509685,IBM,1973-08-22,17.79098892211914
+509686,IBM,1973-08-23,17.880617141723633
+509687,IBM,1973-08-24,17.820865631103516
+509688,IBM,1973-08-27,18.194311141967773
+509689,IBM,1973-08-28,18.16443634033203
+509690,IBM,1973-08-29,18.17937469482422
+509691,IBM,1973-08-30,18.11962127685547
+509692,IBM,1973-08-31,17.98518180847168
+509693,IBM,1973-09-04,17.738706588745117
+509694,IBM,1973-09-05,17.79098892211914
+509695,IBM,1973-09-06,17.820865631103516
+509696,IBM,1973-09-07,17.693893432617188
+509697,IBM,1973-09-10,17.52210807800293
+509698,IBM,1973-09-11,17.088909149169922
+509699,IBM,1973-09-12,17.357791900634766
+509700,IBM,1973-09-13,17.462356567382812
+509701,IBM,1973-09-14,17.805927276611328
+509702,IBM,1973-09-17,16.252389907836914
+509703,IBM,1973-09-18,15.505496978759766
+509704,IBM,1973-09-19,16.177701950073242
+509705,IBM,1973-09-20,16.058198928833008
+509706,IBM,1973-09-21,15.535372734069824
+509707,IBM,1973-09-24,15.027485847473145
+509708,IBM,1973-09-25,15.505496978759766
+509709,IBM,1973-09-26,15.5652494430542
+509710,IBM,1973-09-27,15.535372734069824
+509711,IBM,1973-09-28,15.41586971282959
+509712,IBM,1973-10-01,15.40093231201172
+509713,IBM,1973-10-02,15.266490936279297
+509714,IBM,1973-10-03,14.848231315612791
+509715,IBM,1973-10-04,15.027485847473145
+509716,IBM,1973-10-05,15.505496978759766
+509717,IBM,1973-10-08,15.639938354492188
+509718,IBM,1973-10-09,15.639938354492188
+509719,IBM,1973-10-10,16.37189292907715
+509720,IBM,1973-10-11,16.79015350341797
+509721,IBM,1973-10-12,16.849903106689453
+509722,IBM,1973-10-15,16.685588836669922
+509723,IBM,1973-10-16,16.842435836791992
+509724,IBM,1973-10-17,16.92459487915039
+509725,IBM,1973-10-18,17.178537368774414
+509726,IBM,1973-10-19,17.417543411254883
+509727,IBM,1973-10-22,16.73040199279785
+509728,IBM,1973-10-23,17.088909149169922
+509729,IBM,1973-10-24,17.178537368774414
+509730,IBM,1973-10-25,17.268163681030273
+509731,IBM,1973-10-26,17.05903434753418
+509732,IBM,1973-10-29,17.029159545898438
+509733,IBM,1973-10-30,16.64077377319336
+509734,IBM,1973-10-31,16.745338439941406
+509735,IBM,1973-11-01,16.805091857910156
+509736,IBM,1973-11-02,16.745338439941406
+509737,IBM,1973-11-05,16.536209106445312
+509738,IBM,1973-11-06,16.491395950317383
+509739,IBM,1973-11-07,16.536209106445312
+509740,IBM,1973-11-08,16.86484146118164
+509741,IBM,1973-11-09,16.633304595947266
+509742,IBM,1973-11-12,16.984344482421875
+509743,IBM,1973-11-13,17.312978744506836
+509744,IBM,1973-11-14,17.148662567138672
+509745,IBM,1973-11-15,16.73040199279785
+509746,IBM,1973-11-16,16.999282836914062
+509747,IBM,1973-11-19,16.491395950317383
+509748,IBM,1973-11-20,16.252389907836914
+509749,IBM,1973-11-21,16.536209106445312
+509750,IBM,1973-11-23,16.28226661682129
+509751,IBM,1973-11-26,15.893880844116213
+509752,IBM,1973-11-27,15.744503021240234
+509753,IBM,1973-11-28,16.08807373046875
+509754,IBM,1973-11-29,15.893880844116213
+509755,IBM,1973-11-30,15.83413028717041
+509756,IBM,1973-12-03,15.445746421813965
+509757,IBM,1973-12-04,15.251553535461426
+509758,IBM,1973-12-05,15.132051467895508
+509759,IBM,1973-12-06,15.580185890197754
+509760,IBM,1973-12-07,15.83413028717041
+509761,IBM,1973-12-10,15.714627265930176
+509762,IBM,1973-12-11,15.027485847473145
+509763,IBM,1973-12-12,14.975202560424805
+509764,IBM,1973-12-13,15.057360649108888
+509765,IBM,1973-12-14,14.6988525390625
+509766,IBM,1973-12-17,14.340344429016112
+509767,IBM,1973-12-18,14.90798282623291
+509768,IBM,1973-12-19,14.982671737670898
+509769,IBM,1973-12-20,14.519598007202148
+509770,IBM,1973-12-21,14.370220184326172
+509771,IBM,1973-12-24,14.19096565246582
+509772,IBM,1973-12-26,14.848231315612791
+509773,IBM,1973-12-27,15.236616134643556
+509774,IBM,1973-12-28,14.89304542541504
+509775,IBM,1973-12-31,14.74366569519043
+509776,IBM,1974-01-02,14.504660606384276
+509777,IBM,1974-01-03,14.295531272888184
+509778,IBM,1974-01-04,13.787643432617188
+509779,IBM,1974-01-07,13.578513145446776
+509780,IBM,1974-01-08,13.623327255249023
+509781,IBM,1974-01-09,13.608388900756836
+509782,IBM,1974-01-10,13.683077812194824
+509783,IBM,1974-01-11,14.340344429016112
+509784,IBM,1974-01-14,14.161089897155762
+509785,IBM,1974-01-15,14.28806209564209
+509786,IBM,1974-01-16,14.564412117004396
+509787,IBM,1974-01-17,14.982671737670898
+509788,IBM,1974-01-18,14.6988525390625
+509789,IBM,1974-01-21,14.639101028442385
+509790,IBM,1974-01-22,14.922921180725098
+509791,IBM,1974-01-23,14.818355560302734
+509792,IBM,1974-01-24,14.72872829437256
+509793,IBM,1974-01-25,14.758604049682615
+509794,IBM,1974-01-28,14.601757049560549
+509795,IBM,1974-01-29,14.534536361694336
+509796,IBM,1974-01-30,14.713790893554688
+509797,IBM,1974-01-31,14.65403938293457
+509798,IBM,1974-02-01,14.415033340454102
+509799,IBM,1974-02-04,14.161089897155762
+509800,IBM,1974-02-05,14.146151542663574
+509801,IBM,1974-02-06,14.17602825164795
+509802,IBM,1974-02-07,14.116275787353516
+509803,IBM,1974-02-08,13.929553031921388
+509804,IBM,1974-02-11,13.623327255249023
+509805,IBM,1974-02-12,13.638264656066896
+509806,IBM,1974-02-13,13.698016166687012
+509807,IBM,1974-02-14,13.533699989318848
+509808,IBM,1974-02-15,13.951959609985352
+509809,IBM,1974-02-19,13.847394943237305
+509810,IBM,1974-02-20,14.071462631225586
+509811,IBM,1974-02-21,14.19096565246582
+509812,IBM,1974-02-22,14.131214141845703
+509813,IBM,1974-02-25,14.086400985717772
+509814,IBM,1974-02-26,14.205903053283691
+509815,IBM,1974-02-27,14.161089897155762
+509816,IBM,1974-02-28,14.213372230529783
+509817,IBM,1974-03-01,14.101338386535645
+509818,IBM,1974-03-04,14.146151542663574
+509819,IBM,1974-03-05,14.44490909576416
+509820,IBM,1974-03-06,14.594287872314451
+509821,IBM,1974-03-07,14.325406074523926
+509822,IBM,1974-03-08,14.370220184326172
+509823,IBM,1974-03-11,14.72872829437256
+509824,IBM,1974-03-12,14.90798282623291
+509825,IBM,1974-03-13,14.937858581542969
+509826,IBM,1974-03-14,14.863168716430664
+509827,IBM,1974-03-15,14.89304542541504
+509828,IBM,1974-03-18,14.788479804992676
+509829,IBM,1974-03-19,14.683915138244627
+509830,IBM,1974-03-20,14.713790893554688
+509831,IBM,1974-03-21,14.519598007202148
+509832,IBM,1974-03-22,14.549473762512209
+509833,IBM,1974-03-25,14.788479804992676
+509834,IBM,1974-03-26,14.937858581542969
+509835,IBM,1974-03-27,14.579350471496582
+509836,IBM,1974-03-28,14.325406074523926
+509837,IBM,1974-03-29,14.086400985717772
+509838,IBM,1974-04-01,13.72789192199707
+509839,IBM,1974-04-02,13.981836318969728
+509840,IBM,1974-04-03,14.295531272888184
+509841,IBM,1974-04-04,14.34781265258789
+509842,IBM,1974-04-05,13.951959609985352
+509843,IBM,1974-04-08,13.787643432617188
+509844,IBM,1974-04-09,13.922083854675291
+509845,IBM,1974-04-10,13.757767677307127
+509846,IBM,1974-04-11,13.712953567504885
+509847,IBM,1974-04-15,13.772706031799316
+509848,IBM,1974-04-16,13.99677276611328
+509849,IBM,1974-04-17,13.99677276611328
+509850,IBM,1974-04-18,14.041586875915527
+509851,IBM,1974-04-19,13.839925765991213
+509852,IBM,1974-04-22,13.772706031799316
+509853,IBM,1974-04-23,13.578513145446776
+509854,IBM,1974-04-24,13.361913681030272
+509855,IBM,1974-04-25,13.242411613464355
+509856,IBM,1974-04-26,13.473947525024414
+509857,IBM,1974-04-29,13.414196968078612
+509858,IBM,1974-04-30,13.578513145446776
+509859,IBM,1974-05-01,13.742830276489258
+509860,IBM,1974-05-02,13.705485343933104
+509861,IBM,1974-05-03,13.51876163482666
+509862,IBM,1974-05-06,13.399258613586426
+509863,IBM,1974-05-07,13.630796432495115
+509864,IBM,1974-05-08,13.503824234008787
+509865,IBM,1974-05-09,13.772706031799316
+509866,IBM,1974-05-10,13.384321212768556
+509867,IBM,1974-05-13,13.234943389892578
+509868,IBM,1974-05-14,13.324569702148438
+509869,IBM,1974-05-15,13.287224769592283
+509870,IBM,1974-05-16,13.145315170288086
+509871,IBM,1974-05-17,13.040749549865724
+509872,IBM,1974-05-20,13.040749549865724
+509873,IBM,1974-05-21,12.99593734741211
+509874,IBM,1974-05-22,12.913779258728027
+509875,IBM,1974-05-23,12.92124843597412
+509876,IBM,1974-05-24,13.070626258850098
+509877,IBM,1974-05-28,12.966060638427734
+509878,IBM,1974-05-29,12.585145950317385
+509879,IBM,1974-05-30,12.816682815551758
+509880,IBM,1974-05-31,12.697179794311523
+509881,IBM,1974-06-03,13.085563659667969
+509882,IBM,1974-06-04,13.175190925598145
+509883,IBM,1974-06-05,13.16772174835205
+509884,IBM,1974-06-06,13.593450546264648
+509885,IBM,1974-06-07,13.698016166687012
+509886,IBM,1974-06-10,13.757767677307127
+509887,IBM,1974-06-11,13.533699989318848
+509888,IBM,1974-06-12,13.4291353225708
+509889,IBM,1974-06-13,13.593450546264648
+509890,IBM,1974-06-14,13.309632301330566
+509891,IBM,1974-06-17,13.070626258850098
+509892,IBM,1974-06-18,12.906310081481934
+509893,IBM,1974-06-19,12.936184883117676
+509894,IBM,1974-06-20,12.771868705749512
+509895,IBM,1974-06-21,12.727054595947266
+509896,IBM,1974-06-24,12.891371726989746
+509897,IBM,1974-06-25,13.234943389892578
+509898,IBM,1974-06-26,12.92124843597412
+509899,IBM,1974-06-27,12.667304039001465
+509900,IBM,1974-06-28,12.712118148803713
+509901,IBM,1974-07-01,12.712118148803713
+509902,IBM,1974-07-02,12.637428283691406
+509903,IBM,1974-07-03,12.54780101776123
+509904,IBM,1974-07-05,12.29385757446289
+509905,IBM,1974-07-08,11.890535354614258
+509906,IBM,1974-07-09,12.054851531982422
+509907,IBM,1974-07-10,11.81584644317627
+509908,IBM,1974-07-11,11.875597953796388
+509909,IBM,1974-07-12,12.8465576171875
+509910,IBM,1974-07-15,13.085563659667969
+509911,IBM,1974-07-16,12.771868705749512
+509912,IBM,1974-07-17,13.01087474822998
+509913,IBM,1974-07-18,12.966060638427734
+509914,IBM,1974-07-19,13.01087474822998
+509915,IBM,1974-07-22,13.137846946716309
+509916,IBM,1974-07-23,13.279755592346191
+509917,IBM,1974-07-24,13.205066680908203
+509918,IBM,1974-07-25,12.831620216369627
+509919,IBM,1974-07-26,12.32373332977295
+509920,IBM,1974-07-29,12.129541397094728
+509921,IBM,1974-07-30,12.398423194885254
+509922,IBM,1974-07-31,12.047383308410645
+509923,IBM,1974-08-01,12.054851531982422
+509924,IBM,1974-08-02,11.995100021362305
+509925,IBM,1974-08-05,12.204230308532717
+509926,IBM,1974-08-06,12.473112106323242
+509927,IBM,1974-08-07,12.831620216369627
+509928,IBM,1974-08-08,12.458173751831056
+509929,IBM,1974-08-09,12.458173751831056
+509930,IBM,1974-08-12,12.129541397094728
+509931,IBM,1974-08-13,12.084728240966797
+509932,IBM,1974-08-14,11.950286865234377
+509933,IBM,1974-08-15,11.950286865234377
+509934,IBM,1974-08-16,11.8606595993042
+509935,IBM,1974-08-19,11.756094932556152
+509936,IBM,1974-08-20,11.935349464416504
+509937,IBM,1974-08-21,11.472274780273438
+509938,IBM,1974-08-22,11.517088890075684
+509939,IBM,1974-08-23,11.352771759033203
+509940,IBM,1974-08-26,11.561902046203612
+509941,IBM,1974-08-27,11.472274780273438
+509942,IBM,1974-08-28,11.427461624145508
+509943,IBM,1974-08-29,11.278082847595217
+509944,IBM,1974-08-30,11.472274780273438
+509945,IBM,1974-09-03,10.964387893676758
+509946,IBM,1974-09-04,10.755257606506348
+509947,IBM,1974-09-05,10.88969898223877
+509948,IBM,1974-09-06,10.695507049560549
+509949,IBM,1974-09-09,10.336997985839844
+509950,IBM,1974-09-10,10.247370719909668
+509951,IBM,1974-09-11,9.866456031799316
+509952,IBM,1974-09-12,9.351099014282228
+509953,IBM,1974-09-13,9.082218170166016
+509954,IBM,1974-09-16,9.537822723388672
+509955,IBM,1974-09-17,9.672263145446776
+509956,IBM,1974-09-18,9.948614120483398
+509957,IBM,1974-09-19,10.187620162963867
+509958,IBM,1974-09-20,10.247370719909668
+509959,IBM,1974-09-23,10.112930297851562
+509960,IBM,1974-09-24,9.963552474975586
+509961,IBM,1974-09-25,9.858986854553224
+509962,IBM,1974-09-26,9.799235343933104
+509963,IBM,1974-09-27,9.61251163482666
+509964,IBM,1974-09-30,9.50047779083252
+509965,IBM,1974-10-01,9.575166702270508
+509966,IBM,1974-10-02,9.530353546142578
+509967,IBM,1974-10-03,9.425788879394531
+509968,IBM,1974-10-04,9.336161613464355
+509969,IBM,1974-10-07,9.806703567504885
+509970,IBM,1974-10-08,9.679732322692873
+509971,IBM,1974-10-09,10.277247428894045
+509972,IBM,1974-10-10,10.523720741271973
+509973,IBM,1974-10-11,10.635754585266112
+509974,IBM,1974-10-14,10.695507049560549
+509975,IBM,1974-10-15,10.5909423828125
+509976,IBM,1974-10-16,10.583473205566406
+509977,IBM,1974-10-17,10.755257606506348
+509978,IBM,1974-10-18,11.009202003479004
+509979,IBM,1974-10-21,11.502150535583496
+509980,IBM,1974-10-22,11.218332290649414
+509981,IBM,1974-10-23,10.874760627746582
+509982,IBM,1974-10-24,10.829947471618652
+509983,IBM,1974-10-25,10.5909423828125
+509984,IBM,1974-10-28,10.800071716308594
+509985,IBM,1974-10-29,11.457337379455566
+509986,IBM,1974-10-30,11.532027244567873
+509987,IBM,1974-10-31,11.300490379333496
+509988,IBM,1974-11-01,11.442399978637695
+509989,IBM,1974-11-04,11.32289695739746
+509990,IBM,1974-11-05,11.703811645507812
+509991,IBM,1974-11-06,10.994263648986816
+509992,IBM,1974-11-07,11.18845558166504
+509993,IBM,1974-11-08,11.382648468017578
+509994,IBM,1974-11-11,11.352771759033203
+509995,IBM,1974-11-12,11.054015159606934
+509996,IBM,1974-11-13,11.039076805114746
+509997,IBM,1974-11-14,10.882229804992676
+509998,IBM,1974-11-15,10.770195960998535
+509999,IBM,1974-11-18,10.389281272888184
+510000,IBM,1974-11-19,10.127867698669434
+510001,IBM,1974-11-20,10.068117141723633
+510002,IBM,1974-11-21,10.247370719909668
+510003,IBM,1974-11-22,10.187620162963867
+510004,IBM,1974-11-25,10.396750450134276
+510005,IBM,1974-11-26,10.576004028320312
+510006,IBM,1974-11-27,10.6506929397583
+510007,IBM,1974-11-29,10.5909423828125
+510008,IBM,1974-12-02,10.202556610107422
+510009,IBM,1974-12-03,10.045709609985352
+510010,IBM,1974-12-04,10.14280605316162
+510011,IBM,1974-12-05,9.933675765991213
+510012,IBM,1974-12-06,9.829111099243164
+510013,IBM,1974-12-09,10.068117141723633
+510014,IBM,1974-12-10,10.277247428894045
+510015,IBM,1974-12-11,10.262309074401855
+510016,IBM,1974-12-12,10.127867698669434
+510017,IBM,1974-12-13,9.993427276611328
+510018,IBM,1974-12-16,9.873924255371094
+510019,IBM,1974-12-17,10.254839897155762
+510020,IBM,1974-12-18,10.157744407653809
+510021,IBM,1974-12-19,10.097991943359377
+510022,IBM,1974-12-20,10.127867698669434
+510023,IBM,1974-12-23,9.903800010681152
+510024,IBM,1974-12-24,10.000896453857422
+510025,IBM,1974-12-26,9.858986854553224
+510026,IBM,1974-12-27,9.694669723510742
+510027,IBM,1974-12-30,9.814172744750977
+510028,IBM,1974-12-31,10.038241386413574
+510029,IBM,1975-01-02,10.09052276611328
+510030,IBM,1975-01-03,10.0083646774292
+510031,IBM,1975-01-06,9.956083297729492
+510032,IBM,1975-01-07,9.903800010681152
+510033,IBM,1975-01-08,9.754422187805176
+510034,IBM,1975-01-09,10.068117141723633
+510035,IBM,1975-01-10,10.232433319091797
+510036,IBM,1975-01-13,10.112930297851562
+510037,IBM,1975-01-14,10.053178787231444
+510038,IBM,1975-01-15,9.76935863494873
+510039,IBM,1975-01-16,9.605043411254885
+510040,IBM,1975-01-17,9.448196411132812
+510041,IBM,1975-01-20,9.560229301452637
+510042,IBM,1975-01-21,9.537822723388672
+510043,IBM,1975-01-22,9.76935863494873
+510044,IBM,1975-01-23,9.739483833312988
+510045,IBM,1975-01-24,9.732014656066896
+510046,IBM,1975-01-27,9.732014656066896
+510047,IBM,1975-01-28,10.740320205688477
+510048,IBM,1975-01-29,11.18845558166504
+510049,IBM,1975-01-30,10.927042961120604
+510050,IBM,1975-01-31,11.248207092285156
+510051,IBM,1975-02-03,11.532027244567873
+510052,IBM,1975-02-04,11.457337379455566
+510053,IBM,1975-02-05,11.94281768798828
+510054,IBM,1975-02-06,11.711280822753906
+510055,IBM,1975-02-07,11.808377265930176
+510056,IBM,1975-02-10,11.868128776550291
+510057,IBM,1975-02-11,12.047383308410645
+510058,IBM,1975-02-12,12.562739372253418
+510059,IBM,1975-02-13,12.876434326171877
+510060,IBM,1975-02-14,13.15278434753418
+510061,IBM,1975-02-18,12.667304039001465
+510062,IBM,1975-02-19,13.01087474822998
+510063,IBM,1975-02-20,13.01087474822998
+510064,IBM,1975-02-21,13.040749549865724
+510065,IBM,1975-02-24,12.667304039001465
+510066,IBM,1975-02-25,12.398423194885254
+510067,IBM,1975-02-26,12.667304039001465
+510068,IBM,1975-02-27,12.682242393493652
+510069,IBM,1975-02-28,12.876434326171877
+510070,IBM,1975-03-03,13.145315170288086
+510071,IBM,1975-03-04,12.816682815551758
+510072,IBM,1975-03-05,12.86896514892578
+510073,IBM,1975-03-06,13.100502014160156
+510074,IBM,1975-03-07,12.966060638427734
+510075,IBM,1975-03-10,13.115440368652344
+510076,IBM,1975-03-11,12.876434326171877
+510077,IBM,1975-03-12,12.727054595947266
+510078,IBM,1975-03-13,12.966060638427734
+510079,IBM,1975-03-14,12.876434326171877
+510080,IBM,1975-03-17,13.070626258850098
+510081,IBM,1975-03-18,12.831620216369627
+510082,IBM,1975-03-19,12.816682815551758
+510083,IBM,1975-03-20,12.517925262451172
+510084,IBM,1975-03-21,12.495518684387209
+510085,IBM,1975-03-24,12.22663688659668
+510086,IBM,1975-03-25,12.54780101776123
+510087,IBM,1975-03-26,12.540331840515137
+510088,IBM,1975-03-27,12.398423194885254
+510089,IBM,1975-03-31,12.346139907836914
+510090,IBM,1975-04-01,12.316264152526855
+510091,IBM,1975-04-02,12.174354553222656
+510092,IBM,1975-04-03,11.83078384399414
+510093,IBM,1975-04-04,11.83078384399414
+510094,IBM,1975-04-07,11.823314666748049
+510095,IBM,1975-04-08,12.03991413116455
+510096,IBM,1975-04-09,12.517925262451172
+510097,IBM,1975-04-10,12.43576717376709
+510098,IBM,1975-04-11,12.24904441833496
+510099,IBM,1975-04-14,12.517925262451172
+510100,IBM,1975-04-15,12.517925262451172
+510101,IBM,1975-04-16,12.712118148803713
+510102,IBM,1975-04-17,12.697179794311523
+510103,IBM,1975-04-18,12.510457038879396
+510104,IBM,1975-04-21,12.771868705749512
+510105,IBM,1975-04-22,12.659834861755373
+510106,IBM,1975-04-23,12.428297996520996
+510107,IBM,1975-04-24,12.361078262329102
+510108,IBM,1975-04-25,12.308794975280762
+510109,IBM,1975-04-28,12.099664688110352
+510110,IBM,1975-04-29,12.084728240966797
+510111,IBM,1975-04-30,12.540331840515137
+510112,IBM,1975-05-01,12.5029878616333
+510113,IBM,1975-05-02,12.405891418457031
+510114,IBM,1975-05-05,12.771868705749512
+510115,IBM,1975-05-06,12.532862663269045
+510116,IBM,1975-05-07,12.68971061706543
+510117,IBM,1975-05-08,12.532862663269045
+510118,IBM,1975-05-09,12.816682815551758
+510119,IBM,1975-05-12,12.906310081481934
+510120,IBM,1975-05-13,13.354446411132812
+510121,IBM,1975-05-14,13.354446411132812
+510122,IBM,1975-05-15,12.99593734741211
+510123,IBM,1975-05-16,12.94365406036377
+510124,IBM,1975-05-19,13.085563659667969
+510125,IBM,1975-05-20,12.906310081481934
+510126,IBM,1975-05-21,12.712118148803713
+510127,IBM,1975-05-22,12.7868070602417
+510128,IBM,1975-05-23,13.078095436096191
+510129,IBM,1975-05-27,12.913779258728027
+510130,IBM,1975-05-28,12.749462127685549
+510131,IBM,1975-05-29,12.697179794311523
+510132,IBM,1975-05-30,12.8465576171875
+510133,IBM,1975-06-02,13.025813102722168
+510134,IBM,1975-06-03,13.05568790435791
+510135,IBM,1975-06-04,12.94365406036377
+510136,IBM,1975-06-05,13.025813102722168
+510137,IBM,1975-06-06,12.75693130493164
+510138,IBM,1975-06-09,12.667304039001465
+510139,IBM,1975-06-10,12.637428283691406
+510140,IBM,1975-06-11,12.562739372253418
+510141,IBM,1975-06-12,12.458173751831056
+510142,IBM,1975-06-13,12.316264152526855
+510143,IBM,1975-06-16,12.443236351013184
+510144,IBM,1975-06-17,12.159417152404783
+510145,IBM,1975-06-18,12.204230308532717
+510146,IBM,1975-06-19,12.45070457458496
+510147,IBM,1975-06-20,12.331201553344728
+510148,IBM,1975-06-23,12.727054595947266
+510149,IBM,1975-06-24,12.637428283691406
+510150,IBM,1975-06-25,12.577676773071287
+510151,IBM,1975-06-26,12.5029878616333
+510152,IBM,1975-06-27,12.48805046081543
+510153,IBM,1975-06-30,12.48805046081543
+510154,IBM,1975-07-01,12.458173751831056
+510155,IBM,1975-07-02,12.361078262329102
+510156,IBM,1975-07-03,12.33867073059082
+510157,IBM,1975-07-07,12.189292907714844
+510158,IBM,1975-07-08,12.316264152526855
+510159,IBM,1975-07-09,12.517925262451172
+510160,IBM,1975-07-10,12.234106063842772
+510161,IBM,1975-07-11,12.27892017364502
+510162,IBM,1975-07-14,12.428297996520996
+510163,IBM,1975-07-15,12.353609085083008
+510164,IBM,1975-07-16,12.22663688659668
+510165,IBM,1975-07-17,12.092196464538574
+510166,IBM,1975-07-18,12.062320709228516
+510167,IBM,1975-07-21,12.010038375854492
+510168,IBM,1975-07-22,11.800908088684082
+510169,IBM,1975-07-23,11.532027244567873
+510170,IBM,1975-07-24,11.60671615600586
+510171,IBM,1975-07-25,11.382648468017578
+510172,IBM,1975-07-28,11.390116691589355
+510173,IBM,1975-07-29,11.472274780273438
+510174,IBM,1975-07-30,11.644061088562012
+510175,IBM,1975-07-31,11.36771011352539
+510176,IBM,1975-08-01,11.307958602905272
+510177,IBM,1975-08-04,11.218332290649414
+510178,IBM,1975-08-05,11.016671180725098
+510179,IBM,1975-08-06,11.11376667022705
+510180,IBM,1975-08-07,10.9345121383667
+510181,IBM,1975-08-08,10.755257606506348
+510182,IBM,1975-08-11,10.964387893676758
+510183,IBM,1975-08-12,10.874760627746582
+510184,IBM,1975-08-13,10.605879783630373
+510185,IBM,1975-08-14,10.740320205688477
+510186,IBM,1975-08-15,10.88969898223877
+510187,IBM,1975-08-18,10.874760627746582
+510188,IBM,1975-08-19,10.6506929397583
+510189,IBM,1975-08-20,10.546128273010254
+510190,IBM,1975-08-21,10.605879783630373
+510191,IBM,1975-08-22,10.770195960998535
+510192,IBM,1975-08-25,10.874760627746582
+510193,IBM,1975-08-26,10.6506929397583
+510194,IBM,1975-08-27,10.81501007080078
+510195,IBM,1975-08-28,11.128705024719238
+510196,IBM,1975-08-29,11.128705024719238
+510197,IBM,1975-09-02,10.829947471618652
+510198,IBM,1975-09-03,10.919574737548828
+510199,IBM,1975-09-04,10.874760627746582
+510200,IBM,1975-09-05,10.755257606506348
+510201,IBM,1975-09-08,10.964387893676758
+510202,IBM,1975-09-09,10.695507049560549
+510203,IBM,1975-09-10,10.755257606506348
+510204,IBM,1975-09-11,10.829947471618652
+510205,IBM,1975-09-12,10.755257606506348
+510206,IBM,1975-09-15,10.74778938293457
+510207,IBM,1975-09-16,10.643223762512209
+510208,IBM,1975-09-17,10.740320205688477
+510209,IBM,1975-09-18,11.128705024719238
+510210,IBM,1975-09-19,11.307958602905272
+510211,IBM,1975-09-22,11.14364242553711
+510212,IBM,1975-09-23,11.263145446777344
+510213,IBM,1975-09-24,11.412524223327637
+510214,IBM,1975-09-25,11.472274780273438
+510215,IBM,1975-09-26,11.711280822753906
+510216,IBM,1975-09-29,11.39758586883545
+510217,IBM,1975-09-30,11.248207092285156
+510218,IBM,1975-10-01,10.956918716430664
+510219,IBM,1975-10-02,11.278082847595217
+510220,IBM,1975-10-03,11.66646671295166
+510221,IBM,1975-10-06,12.010038375854492
+510222,IBM,1975-10-07,12.024975776672363
+510223,IBM,1975-10-08,12.308794975280762
+510224,IBM,1975-10-09,12.263981819152832
+510225,IBM,1975-10-10,12.308794975280762
+510226,IBM,1975-10-13,12.577676773071287
+510227,IBM,1975-10-14,12.458173751831056
+510228,IBM,1975-10-15,12.473112106323242
+510229,IBM,1975-10-16,12.510457038879396
+510230,IBM,1975-10-17,12.383484840393066
+510231,IBM,1975-10-20,12.637428283691406
+510232,IBM,1975-10-21,12.719587326049805
+510233,IBM,1975-10-22,12.741992950439451
+510234,IBM,1975-10-23,12.86896514892578
+510235,IBM,1975-10-24,12.48805046081543
+510236,IBM,1975-10-27,12.61502170562744
+510237,IBM,1975-10-28,12.8465576171875
+510238,IBM,1975-10-29,12.607552528381348
+510239,IBM,1975-10-30,12.61502170562744
+510240,IBM,1975-10-31,12.682242393493652
+510241,IBM,1975-11-03,12.62248992919922
+510242,IBM,1975-11-04,12.75693130493164
+510243,IBM,1975-11-05,12.891371726989746
+510244,IBM,1975-11-06,12.966060638427734
+510245,IBM,1975-11-07,12.92124843597412
+510246,IBM,1975-11-10,12.94365406036377
+510247,IBM,1975-11-11,13.130377769470217
+510248,IBM,1975-11-12,13.4291353225708
+510249,IBM,1975-11-13,13.227474212646484
+510250,IBM,1975-11-14,13.29469394683838
+510251,IBM,1975-11-17,13.444072723388672
+510252,IBM,1975-11-18,13.16772174835205
+510253,IBM,1975-11-19,13.115440368652344
+510254,IBM,1975-11-20,13.205066680908203
+510255,IBM,1975-11-21,13.249879837036133
+510256,IBM,1975-11-24,13.279755592346191
+510257,IBM,1975-11-25,13.421666145324709
+510258,IBM,1975-11-26,13.444072723388672
+510259,IBM,1975-11-28,13.526230812072754
+510260,IBM,1975-12-01,13.391790390014648
+510261,IBM,1975-12-02,13.190129280090332
+510262,IBM,1975-12-03,13.085563659667969
+510263,IBM,1975-12-04,13.15278434753418
+510264,IBM,1975-12-05,12.824151992797852
+510265,IBM,1975-12-08,12.8465576171875
+510266,IBM,1975-12-09,12.89884090423584
+510267,IBM,1975-12-10,12.99593734741211
+510268,IBM,1975-12-11,12.831620216369627
+510269,IBM,1975-12-12,12.883902549743652
+510270,IBM,1975-12-15,12.951123237609863
+510271,IBM,1975-12-16,13.137846946716309
+510272,IBM,1975-12-17,13.130377769470217
+510273,IBM,1975-12-18,13.115440368652344
+510274,IBM,1975-12-19,13.01087474822998
+510275,IBM,1975-12-22,12.906310081481934
+510276,IBM,1975-12-23,13.145315170288086
+510277,IBM,1975-12-24,13.339508056640623
+510278,IBM,1975-12-26,13.339508056640623
+510279,IBM,1975-12-29,13.29469394683838
+510280,IBM,1975-12-30,13.339508056640623
+510281,IBM,1975-12-31,13.399258613586426
+510282,IBM,1976-01-02,13.533699989318848
+510283,IBM,1976-01-05,13.742830276489258
+510284,IBM,1976-01-06,13.705485343933104
+510285,IBM,1976-01-07,13.653203010559082
+510286,IBM,1976-01-08,13.765236854553224
+510287,IBM,1976-01-09,13.817519187927246
+510288,IBM,1976-01-12,14.086400985717772
+510289,IBM,1976-01-13,13.99677276611328
+510290,IBM,1976-01-14,14.415033340454102
+510291,IBM,1976-01-15,14.317936897277832
+510292,IBM,1976-01-16,14.459847450256348
+510293,IBM,1976-01-19,14.937858581542969
+510294,IBM,1976-01-20,15.109643936157228
+510295,IBM,1976-01-21,14.788479804992676
+510296,IBM,1976-01-22,14.937858581542969
+510297,IBM,1976-01-23,15.191802024841309
+510298,IBM,1976-01-26,15.191802024841309
+510299,IBM,1976-01-27,14.930390357971191
+510300,IBM,1976-01-28,14.997610092163086
+510301,IBM,1976-01-29,15.32624340057373
+510302,IBM,1976-01-30,15.40093231201172
+510303,IBM,1976-02-02,15.490558624267578
+510304,IBM,1976-02-03,15.59512424468994
+510305,IBM,1976-02-04,15.759441375732422
+510306,IBM,1976-02-05,15.41586971282959
+510307,IBM,1976-02-06,15.17686367034912
+510308,IBM,1976-02-09,15.14698886871338
+510309,IBM,1976-02-10,15.41586971282959
+510310,IBM,1976-02-11,15.251553535461426
+510311,IBM,1976-02-12,15.087237358093262
+510312,IBM,1976-02-13,15.17686367034912
+510313,IBM,1976-02-17,15.124582290649414
+510314,IBM,1976-02-18,15.281429290771484
+510315,IBM,1976-02-19,15.610061645507812
+510316,IBM,1976-02-20,15.65487575531006
+510317,IBM,1976-02-23,15.550311088562012
+510318,IBM,1976-02-24,15.6847505569458
+510319,IBM,1976-02-25,15.535372734069824
+510320,IBM,1976-02-26,15.296366691589355
+510321,IBM,1976-02-27,15.27396011352539
+510322,IBM,1976-03-01,15.490558624267578
+510323,IBM,1976-03-02,15.490558624267578
+510324,IBM,1976-03-03,15.498027801513672
+510325,IBM,1976-03-04,15.311305046081545
+510326,IBM,1976-03-05,15.385993957519531
+510327,IBM,1976-03-08,15.535372734069824
+510328,IBM,1976-03-09,15.460683822631836
+510329,IBM,1976-03-10,15.639938354492188
+510330,IBM,1976-03-11,15.878944396972656
+510331,IBM,1976-03-12,15.625
+510332,IBM,1976-03-15,15.51296615600586
+510333,IBM,1976-03-16,15.647406578063965
+510334,IBM,1976-03-17,15.423338890075684
+510335,IBM,1976-03-18,15.41586971282959
+510336,IBM,1976-03-19,15.460683822631836
+510337,IBM,1976-03-22,15.430808067321776
+510338,IBM,1976-03-23,15.65487575531006
+510339,IBM,1976-03-24,15.639938354492188
+510340,IBM,1976-03-25,15.445746421813965
+510341,IBM,1976-03-26,15.505496978759766
+510342,IBM,1976-03-29,15.550311088562012
+510343,IBM,1976-03-30,15.550311088562012
+510344,IBM,1976-03-31,15.65487575531006
+510345,IBM,1976-04-01,15.639938354492188
+510346,IBM,1976-04-02,15.953633308410645
+510347,IBM,1976-04-05,16.252389907836914
+510348,IBM,1976-04-06,16.117948532104492
+510349,IBM,1976-04-07,16.073135375976562
+510350,IBM,1976-04-08,16.028322219848633
+510351,IBM,1976-04-09,16.00591468811035
+510352,IBM,1976-04-12,15.632469177246094
+510353,IBM,1976-04-13,15.744503021240234
+510354,IBM,1976-04-14,15.266490936279297
+510355,IBM,1976-04-15,15.32624340057373
+510356,IBM,1976-04-19,15.4830904006958
+510357,IBM,1976-04-20,15.610061645507812
+510358,IBM,1976-04-21,15.5652494430542
+510359,IBM,1976-04-22,15.535372734069824
+510360,IBM,1976-04-23,15.453214645385742
+510361,IBM,1976-04-26,15.490558624267578
+510362,IBM,1976-04-27,15.288898468017578
+510363,IBM,1976-04-28,15.296366691589355
+510364,IBM,1976-04-29,15.14698886871338
+510365,IBM,1976-04-30,15.139519691467283
+510366,IBM,1976-05-03,14.878107070922852
+510367,IBM,1976-05-04,15.087237358093262
+510368,IBM,1976-05-05,14.937858581542969
+510369,IBM,1976-05-06,14.915452003479004
+510370,IBM,1976-05-07,14.967734336853027
+510371,IBM,1976-05-10,15.41586971282959
+510372,IBM,1976-05-11,15.32624340057373
+510373,IBM,1976-05-12,15.356119155883787
+510374,IBM,1976-05-13,15.266490936279297
+510375,IBM,1976-05-14,15.072299003601074
+510376,IBM,1976-05-17,15.072299003601074
+510377,IBM,1976-05-18,15.11711311340332
+510378,IBM,1976-05-19,15.16192626953125
+510379,IBM,1976-05-20,15.356119155883787
+510380,IBM,1976-05-21,15.14698886871338
+510381,IBM,1976-05-24,14.922921180725098
+510382,IBM,1976-05-25,14.997610092163086
+510383,IBM,1976-05-26,14.937858581542969
+510384,IBM,1976-05-27,15.132051467895508
+510385,IBM,1976-05-28,15.333711624145508
+510386,IBM,1976-06-01,15.17686367034912
+510387,IBM,1976-06-02,15.385993957519531
+510388,IBM,1976-06-03,15.296366691589355
+510389,IBM,1976-06-04,15.11711311340332
+510390,IBM,1976-06-07,15.139519691467283
+510391,IBM,1976-06-08,15.11711311340332
+510392,IBM,1976-06-09,15.132051467895508
+510393,IBM,1976-06-10,15.266490936279297
+510394,IBM,1976-06-11,15.40093231201172
+510395,IBM,1976-06-14,15.550311088562012
+510396,IBM,1976-06-15,15.475621223449709
+510397,IBM,1976-06-16,15.669814109802246
+510398,IBM,1976-06-17,16.073135375976562
+510399,IBM,1976-06-18,15.893880844116213
+510400,IBM,1976-06-21,16.162763595581055
+510401,IBM,1976-06-22,16.058198928833008
+510402,IBM,1976-06-23,16.252389907836914
+510403,IBM,1976-06-24,16.446582794189453
+510404,IBM,1976-06-25,16.401769638061523
+510405,IBM,1976-06-28,16.349485397338867
+510406,IBM,1976-06-29,16.461519241333008
+510407,IBM,1976-06-30,16.536209106445312
+510408,IBM,1976-07-01,16.401769638061523
+510409,IBM,1976-07-02,16.491395950317383
+510410,IBM,1976-07-06,16.431644439697266
+510411,IBM,1976-07-07,16.610898971557617
+510412,IBM,1976-07-08,16.521272659301758
+510413,IBM,1976-07-09,16.610898971557617
+510414,IBM,1976-07-12,16.715463638305664
+510415,IBM,1976-07-13,16.588491439819336
+510416,IBM,1976-07-14,16.52873992919922
+510417,IBM,1976-07-15,16.50633430480957
+510418,IBM,1976-07-16,16.386831283569336
+510419,IBM,1976-07-19,16.252389907836914
+510420,IBM,1976-07-20,16.162763595581055
+510421,IBM,1976-07-21,16.192638397216797
+510422,IBM,1976-07-22,16.28226661682129
+510423,IBM,1976-07-23,16.31214141845703
+510424,IBM,1976-07-26,16.461519241333008
+510425,IBM,1976-07-27,16.2673282623291
+510426,IBM,1976-07-28,16.31214141845703
+510427,IBM,1976-07-29,16.31214141845703
+510428,IBM,1976-07-30,16.259859085083008
+510429,IBM,1976-08-02,16.237451553344727
+510430,IBM,1976-08-03,16.48392677307129
+510431,IBM,1976-08-04,16.536209106445312
+510432,IBM,1976-08-05,16.409238815307617
+510433,IBM,1976-08-06,16.446582794189453
+510434,IBM,1976-08-09,16.401769638061523
+510435,IBM,1976-08-10,16.64077377319336
+510436,IBM,1976-08-11,16.57355308532715
+510437,IBM,1976-08-12,16.581022262573242
+510438,IBM,1976-08-13,16.625837326049805
+510439,IBM,1976-08-16,16.693056106567383
+510440,IBM,1976-08-17,16.73040199279785
+510441,IBM,1976-08-18,16.700525283813477
+510442,IBM,1976-08-19,16.446582794189453
+510443,IBM,1976-08-20,16.31214141845703
+510444,IBM,1976-08-23,16.342016220092773
+510445,IBM,1976-08-24,16.103010177612305
+510446,IBM,1976-08-25,16.252389907836914
+510447,IBM,1976-08-26,16.06566619873047
+510448,IBM,1976-08-27,16.117948532104492
+510449,IBM,1976-08-30,16.2673282623291
+510450,IBM,1976-08-31,16.349485397338867
+510451,IBM,1976-09-01,16.543678283691406
+510452,IBM,1976-09-02,16.513803482055664
+510453,IBM,1976-09-03,16.64077377319336
+510454,IBM,1976-09-07,16.73040199279785
+510455,IBM,1976-09-08,16.5511474609375
+510456,IBM,1976-09-09,16.610898971557617
+510457,IBM,1976-09-10,16.700525283813477
+510458,IBM,1976-09-13,16.588491439819336
+510459,IBM,1976-09-14,16.610898971557617
+510460,IBM,1976-09-15,16.625837326049805
+510461,IBM,1976-09-16,16.969406127929688
+510462,IBM,1976-09-17,16.969406127929688
+510463,IBM,1976-09-20,16.984344482421875
+510464,IBM,1976-09-21,17.1934757232666
+510465,IBM,1976-09-22,17.05903434753418
+510466,IBM,1976-09-23,16.984344482421875
+510467,IBM,1976-09-24,16.954469680786133
+510468,IBM,1976-09-27,17.133724212646484
+510469,IBM,1976-09-28,16.961938858032227
+510470,IBM,1976-09-29,16.82002830505371
+510471,IBM,1976-09-30,16.812559127807617
+510472,IBM,1976-10-01,16.760276794433594
+510473,IBM,1976-10-04,16.73040199279785
+510474,IBM,1976-10-05,16.670650482177734
+510475,IBM,1976-10-06,16.700525283813477
+510476,IBM,1976-10-07,16.805091857910156
+510477,IBM,1976-10-08,16.625837326049805
+510478,IBM,1976-10-11,16.610898971557617
+510479,IBM,1976-10-12,16.237451553344727
+510480,IBM,1976-10-13,16.28226661682129
+510481,IBM,1976-10-14,15.804253578186035
+510482,IBM,1976-10-15,15.6847505569458
+510483,IBM,1976-10-18,15.751972198486328
+510484,IBM,1976-10-19,15.744503021240234
+510485,IBM,1976-10-20,15.744503021240234
+510486,IBM,1976-10-21,15.371055603027344
+510487,IBM,1976-10-22,15.32624340057373
+510488,IBM,1976-10-25,15.505496978759766
+510489,IBM,1976-10-26,15.744503021240234
+510490,IBM,1976-10-27,15.893880844116213
+510491,IBM,1976-10-28,15.92375659942627
+510492,IBM,1976-10-29,16.237451553344727
+510493,IBM,1976-11-01,16.207576751708984
+510494,IBM,1976-11-03,16.013383865356445
+510495,IBM,1976-11-04,15.97603988647461
+510496,IBM,1976-11-05,15.669814109802246
+510497,IBM,1976-11-08,15.505496978759766
+510498,IBM,1976-11-09,15.550311088562012
+510499,IBM,1976-11-10,15.59512424468994
+510500,IBM,1976-11-11,15.804253578186035
+510501,IBM,1976-11-12,15.65487575531006
+510502,IBM,1976-11-15,15.789316177368164
+510503,IBM,1976-11-16,15.744503021240234
+510504,IBM,1976-11-17,15.983509063720703
+510505,IBM,1976-11-18,16.192638397216797
+510506,IBM,1976-11-19,16.13288688659668
+510507,IBM,1976-11-22,16.22251319885254
+510508,IBM,1976-11-23,16.095542907714844
+510509,IBM,1976-11-24,16.2673282623291
+510510,IBM,1976-11-26,16.379362106323242
+510511,IBM,1976-11-29,16.215045928955078
+510512,IBM,1976-11-30,16.192638397216797
+510513,IBM,1976-12-01,16.103010177612305
+510514,IBM,1976-12-02,16.103010177612305
+510515,IBM,1976-12-03,16.252389907836914
+510516,IBM,1976-12-06,16.31214141845703
+510517,IBM,1976-12-07,16.177701950073242
+510518,IBM,1976-12-08,16.297203063964844
+510519,IBM,1976-12-09,16.22251319885254
+510520,IBM,1976-12-10,16.192638397216797
+510521,IBM,1976-12-13,16.13288688659668
+510522,IBM,1976-12-14,16.125417709350586
+510523,IBM,1976-12-15,16.058198928833008
+510524,IBM,1976-12-16,15.968570709228516
+510525,IBM,1976-12-17,15.83413028717041
+510526,IBM,1976-12-20,15.878944396972656
+510527,IBM,1976-12-21,16.15529441833496
+510528,IBM,1976-12-22,16.147825241088867
+510529,IBM,1976-12-23,16.229982376098633
+510530,IBM,1976-12-27,16.581022262573242
+510531,IBM,1976-12-28,16.64077377319336
+510532,IBM,1976-12-29,16.521272659301758
+510533,IBM,1976-12-30,16.760276794433594
+510534,IBM,1976-12-31,16.678119659423828
+510535,IBM,1977-01-03,16.521272659301758
+510536,IBM,1977-01-04,16.31214141845703
+510537,IBM,1977-01-05,16.37189292907715
+510538,IBM,1977-01-06,16.37189292907715
+510539,IBM,1977-01-07,16.252389907836914
+510540,IBM,1977-01-10,16.207576751708984
+510541,IBM,1977-01-11,16.073135375976562
+510542,IBM,1977-01-12,16.073135375976562
+510543,IBM,1977-01-13,16.162763595581055
+510544,IBM,1977-01-14,16.162763595581055
+510545,IBM,1977-01-17,16.31214141845703
+510546,IBM,1977-01-18,16.446582794189453
+510547,IBM,1977-01-19,16.581022262573242
+510548,IBM,1977-01-20,16.31214141845703
+510549,IBM,1977-01-21,16.37189292907715
+510550,IBM,1977-01-24,16.237451553344727
+510551,IBM,1977-01-25,16.117948532104492
+510552,IBM,1977-01-26,16.028322219848633
+510553,IBM,1977-01-27,16.04326057434082
+510554,IBM,1977-01-28,16.28226661682129
+510555,IBM,1977-01-31,16.446582794189453
+510556,IBM,1977-02-01,16.521272659301758
+510557,IBM,1977-02-02,16.386831283569336
+510558,IBM,1977-02-03,16.20010757446289
+510559,IBM,1977-02-04,16.073135375976562
+510560,IBM,1977-02-07,16.162763595581055
+510561,IBM,1977-02-08,16.13288688659668
+510562,IBM,1977-02-09,16.013383865356445
+510563,IBM,1977-02-10,16.073135375976562
+510564,IBM,1977-02-11,15.953633308410645
+510565,IBM,1977-02-14,16.386831283569336
+510566,IBM,1977-02-15,16.2673282623291
+510567,IBM,1977-02-16,16.22251319885254
+510568,IBM,1977-02-17,16.162763595581055
+510569,IBM,1977-02-18,16.140356063842773
+510570,IBM,1977-02-22,16.476457595825195
+510571,IBM,1977-02-23,16.50633430480957
+510572,IBM,1977-02-24,16.461519241333008
+510573,IBM,1977-02-25,16.461519241333008
+510574,IBM,1977-02-28,16.491395950317383
+510575,IBM,1977-03-01,16.5511474609375
+510576,IBM,1977-03-02,16.521272659301758
+510577,IBM,1977-03-03,16.625837326049805
+510578,IBM,1977-03-04,16.610898971557617
+510579,IBM,1977-03-07,16.760276794433594
+510580,IBM,1977-03-08,16.737869262695312
+510581,IBM,1977-03-09,16.70799446105957
+510582,IBM,1977-03-10,16.999282836914062
+510583,IBM,1977-03-11,16.92459487915039
+510584,IBM,1977-03-14,16.969406127929688
+510585,IBM,1977-03-15,17.044097900390625
+510586,IBM,1977-03-16,16.969406127929688
+510587,IBM,1977-03-17,16.939531326293945
+510588,IBM,1977-03-18,16.939531326293945
+510589,IBM,1977-03-21,16.92459487915039
+510590,IBM,1977-03-22,17.05903434753418
+510591,IBM,1977-03-23,16.879779815673828
+510592,IBM,1977-03-24,16.737869262695312
+510593,IBM,1977-03-25,16.581022262573242
+510594,IBM,1977-03-28,16.685588836669922
+510595,IBM,1977-03-29,16.767745971679688
+510596,IBM,1977-03-30,16.52873992919922
+510597,IBM,1977-03-31,16.521272659301758
+510598,IBM,1977-04-01,16.610898971557617
+510599,IBM,1977-04-04,16.476457595825195
+510600,IBM,1977-04-05,16.401769638061523
+510601,IBM,1977-04-06,16.461519241333008
+510602,IBM,1977-04-07,16.536209106445312
+510603,IBM,1977-04-11,16.52873992919922
+510604,IBM,1977-04-12,16.655712127685547
+510605,IBM,1977-04-13,16.35695457458496
+510606,IBM,1977-04-14,16.252389907836914
+510607,IBM,1977-04-15,16.28226661682129
+510608,IBM,1977-04-18,16.252389907836914
+510609,IBM,1977-04-19,16.20010757446289
+510610,IBM,1977-04-20,16.13288688659668
+510611,IBM,1977-04-21,15.774378776550291
+510612,IBM,1977-04-22,15.41586971282959
+510613,IBM,1977-04-25,15.430808067321776
+510614,IBM,1977-04-26,15.505496978759766
+510615,IBM,1977-04-27,15.610061645507812
+510616,IBM,1977-04-28,15.520435333251951
+510617,IBM,1977-04-29,15.460683822631836
+510618,IBM,1977-05-02,15.535372734069824
+510619,IBM,1977-05-03,15.610061645507812
+510620,IBM,1977-05-04,15.707158088684082
+510621,IBM,1977-05-05,15.5652494430542
+510622,IBM,1977-05-06,15.311305046081545
+510623,IBM,1977-05-09,15.251553535461426
+510624,IBM,1977-05-10,15.251553535461426
+510625,IBM,1977-05-11,15.102174758911133
+510626,IBM,1977-05-12,15.079768180847168
+510627,IBM,1977-05-13,15.132051467895508
+510628,IBM,1977-05-16,15.132051467895508
+510629,IBM,1977-05-17,15.259021759033203
+510630,IBM,1977-05-18,15.17686367034912
+510631,IBM,1977-05-19,15.072299003601074
+510632,IBM,1977-05-20,14.930390357971191
+510633,IBM,1977-05-23,14.661507606506348
+510634,IBM,1977-05-24,14.788479804992676
+510635,IBM,1977-05-25,14.766073226928713
+510636,IBM,1977-05-26,14.878107070922852
+510637,IBM,1977-05-27,14.65403938293457
+510638,IBM,1977-05-31,14.66897678375244
+510639,IBM,1977-06-01,14.818355560302734
+510640,IBM,1977-06-02,14.72872829437256
+510641,IBM,1977-06-03,14.982671737670898
+510642,IBM,1977-06-06,14.967734336853027
+510643,IBM,1977-06-07,15.109643936157228
+510644,IBM,1977-06-08,15.109643936157228
+510645,IBM,1977-06-09,15.012548446655272
+510646,IBM,1977-06-10,15.034955024719238
+510647,IBM,1977-06-13,15.14698886871338
+510648,IBM,1977-06-14,15.445746421813965
+510649,IBM,1977-06-15,15.460683822631836
+510650,IBM,1977-06-16,15.371055603027344
+510651,IBM,1977-06-17,15.385993957519531
+510652,IBM,1977-06-20,15.535372734069824
+510653,IBM,1977-06-21,15.520435333251951
+510654,IBM,1977-06-22,15.557780265808104
+510655,IBM,1977-06-23,15.65487575531006
+510656,IBM,1977-06-24,15.893880844116213
+510657,IBM,1977-06-27,15.961101531982422
+510658,IBM,1977-06-28,15.781847953796388
+510659,IBM,1977-06-29,15.84906768798828
+510660,IBM,1977-06-30,15.774378776550291
+510661,IBM,1977-07-01,15.632469177246094
+510662,IBM,1977-07-05,15.625
+510663,IBM,1977-07-06,15.52790355682373
+510664,IBM,1977-07-07,15.625
+510665,IBM,1977-07-08,15.4830904006958
+510666,IBM,1977-07-11,15.52790355682373
+510667,IBM,1977-07-12,15.505496978759766
+510668,IBM,1977-07-13,15.602593421936035
+510669,IBM,1977-07-15,16.140356063842773
+510670,IBM,1977-07-18,16.37189292907715
+510671,IBM,1977-07-19,16.424175262451172
+510672,IBM,1977-07-20,16.31214141845703
+510673,IBM,1977-07-21,16.31214141845703
+510674,IBM,1977-07-22,16.32707977294922
+510675,IBM,1977-07-25,16.364423751831055
+510676,IBM,1977-07-26,16.229982376098633
+510677,IBM,1977-07-27,15.983509063720703
+510678,IBM,1977-07-28,15.953633308410645
+510679,IBM,1977-07-29,16.02085304260254
+510680,IBM,1977-08-01,16.117948532104492
+510681,IBM,1977-08-02,16.08807373046875
+510682,IBM,1977-08-03,16.117948532104492
+510683,IBM,1977-08-04,16.073135375976562
+510684,IBM,1977-08-05,15.92375659942627
+510685,IBM,1977-08-08,15.774378776550291
+510686,IBM,1977-08-09,15.871475219726562
+510687,IBM,1977-08-10,16.028322219848633
+510688,IBM,1977-08-11,15.901350021362305
+510689,IBM,1977-08-12,15.893880844116213
+510690,IBM,1977-08-15,16.095542907714844
+510691,IBM,1977-08-16,15.998446464538574
+510692,IBM,1977-08-17,16.058198928833008
+510693,IBM,1977-08-18,16.04326057434082
+510694,IBM,1977-08-19,16.080604553222656
+510695,IBM,1977-08-22,16.207576751708984
+510696,IBM,1977-08-23,16.140356063842773
+510697,IBM,1977-08-24,16.013383865356445
+510698,IBM,1977-08-25,15.968570709228516
+510699,IBM,1977-08-26,15.990978240966797
+510700,IBM,1977-08-29,16.103010177612305
+510701,IBM,1977-08-30,15.931225776672363
+510702,IBM,1977-08-31,16.035791397094727
+510703,IBM,1977-09-01,15.961101531982422
+510704,IBM,1977-09-02,16.04326057434082
+510705,IBM,1977-09-06,16.035791397094727
+510706,IBM,1977-09-07,16.00591468811035
+510707,IBM,1977-09-08,15.856536865234377
+510708,IBM,1977-09-09,15.699688911437988
+510709,IBM,1977-09-12,15.699688911437988
+510710,IBM,1977-09-13,15.699688911437988
+510711,IBM,1977-09-14,15.72209644317627
+510712,IBM,1977-09-15,15.699688911437988
+510713,IBM,1977-09-16,15.490558624267578
+510714,IBM,1977-09-19,15.281429290771484
+510715,IBM,1977-09-20,15.475621223449709
+510716,IBM,1977-09-21,15.311305046081545
+510717,IBM,1977-09-22,15.393463134765623
+510718,IBM,1977-09-23,15.356119155883787
+510719,IBM,1977-09-26,15.505496978759766
+510720,IBM,1977-09-27,15.430808067321776
+510721,IBM,1977-09-28,15.505496978759766
+510722,IBM,1977-09-29,15.557780265808104
+510723,IBM,1977-09-30,15.59512424468994
+510724,IBM,1977-10-03,15.6847505569458
+510725,IBM,1977-10-04,15.475621223449709
+510726,IBM,1977-10-05,15.378524780273438
+510727,IBM,1977-10-06,15.408400535583496
+510728,IBM,1977-10-07,15.371055603027344
+510729,IBM,1977-10-10,15.41586971282959
+510730,IBM,1977-10-11,15.32624340057373
+510731,IBM,1977-10-12,15.251553535461426
+510732,IBM,1977-10-13,15.385993957519531
+510733,IBM,1977-10-14,15.408400535583496
+510734,IBM,1977-10-17,15.460683822631836
+510735,IBM,1977-10-18,15.378524780273438
+510736,IBM,1977-10-19,15.296366691589355
+510737,IBM,1977-10-20,15.40093231201172
+510738,IBM,1977-10-21,15.460683822631836
+510739,IBM,1977-10-24,15.460683822631836
+510740,IBM,1977-10-25,15.371055603027344
+510741,IBM,1977-10-26,15.5652494430542
+510742,IBM,1977-10-27,15.550311088562012
+510743,IBM,1977-10-28,15.468152046203612
+510744,IBM,1977-10-31,15.371055603027344
+510745,IBM,1977-11-01,15.281429290771484
+510746,IBM,1977-11-02,14.915452003479004
+510747,IBM,1977-11-03,14.937858581542969
+510748,IBM,1977-11-04,15.11711311340332
+510749,IBM,1977-11-07,15.057360649108888
+510750,IBM,1977-11-08,14.997610092163086
+510751,IBM,1977-11-09,15.102174758911133
+510752,IBM,1977-11-10,15.490558624267578
+510753,IBM,1977-11-11,15.542841911315918
+510754,IBM,1977-11-14,15.430808067321776
+510755,IBM,1977-11-15,15.59512424468994
+510756,IBM,1977-11-16,15.408400535583496
+510757,IBM,1977-11-17,15.41586971282959
+510758,IBM,1977-11-18,15.550311088562012
+510759,IBM,1977-11-21,15.5652494430542
+510760,IBM,1977-11-22,15.908819198608398
+510761,IBM,1977-11-23,16.04326057434082
+510762,IBM,1977-11-25,16.058198928833008
+510763,IBM,1977-11-28,15.953633308410645
+510764,IBM,1977-11-29,15.707158088684082
+510765,IBM,1977-11-30,15.774378776550291
+510766,IBM,1977-12-01,15.714627265930176
+510767,IBM,1977-12-02,15.804253578186035
+510768,IBM,1977-12-05,15.72209644317627
+510769,IBM,1977-12-06,15.5652494430542
+510770,IBM,1977-12-07,15.59512424468994
+510771,IBM,1977-12-08,15.67728328704834
+510772,IBM,1977-12-09,15.804253578186035
+510773,IBM,1977-12-12,15.729564666748049
+510774,IBM,1977-12-13,15.789316177368164
+510775,IBM,1977-12-14,15.908819198608398
+510776,IBM,1977-12-15,15.819191932678224
+510777,IBM,1977-12-16,15.759441375732422
+510778,IBM,1977-12-19,15.72209644317627
+510779,IBM,1977-12-20,15.789316177368164
+510780,IBM,1977-12-21,15.893880844116213
+510781,IBM,1977-12-22,15.983509063720703
+510782,IBM,1977-12-23,16.147825241088867
+510783,IBM,1977-12-27,16.147825241088867
+510784,IBM,1977-12-28,16.192638397216797
+510785,IBM,1977-12-29,16.297203063964844
+510786,IBM,1977-12-30,16.342016220092773
+510787,IBM,1978-01-03,16.058198928833008
+510788,IBM,1978-01-04,16.177701950073242
+510789,IBM,1978-01-05,15.94616413116455
+510790,IBM,1978-01-06,15.953633308410645
+510791,IBM,1978-01-09,16.06566619873047
+510792,IBM,1978-01-10,15.953633308410645
+510793,IBM,1978-01-11,15.901350021362305
+510794,IBM,1978-01-12,15.931225776672363
+510795,IBM,1978-01-13,15.893880844116213
+510796,IBM,1978-01-16,15.983509063720703
+510797,IBM,1978-01-17,16.073135375976562
+510798,IBM,1978-01-18,16.08807373046875
+510799,IBM,1978-01-19,15.983509063720703
+510800,IBM,1978-01-20,15.908819198608398
+510801,IBM,1978-01-23,15.856536865234377
+510802,IBM,1978-01-24,15.893880844116213
+510803,IBM,1978-01-25,15.886412620544434
+510804,IBM,1978-01-26,15.789316177368164
+510805,IBM,1978-01-27,15.83413028717041
+510806,IBM,1978-01-30,15.94616413116455
+510807,IBM,1978-01-31,15.864006042480469
+510808,IBM,1978-02-01,15.864006042480469
+510809,IBM,1978-02-02,15.729564666748049
+510810,IBM,1978-02-03,15.453214645385742
+510811,IBM,1978-02-06,15.445746421813965
+510812,IBM,1978-02-07,15.580185890197754
+510813,IBM,1978-02-08,15.542841911315918
+510814,IBM,1978-02-09,15.520435333251951
+510815,IBM,1978-02-10,15.41586971282959
+510816,IBM,1978-02-13,15.438277244567873
+510817,IBM,1978-02-14,15.371055603027344
+510818,IBM,1978-02-15,15.371055603027344
+510819,IBM,1978-02-16,15.296366691589355
+510820,IBM,1978-02-17,15.251553535461426
+510821,IBM,1978-02-21,15.251553535461426
+510822,IBM,1978-02-22,15.221677780151367
+510823,IBM,1978-02-23,15.296366691589355
+510824,IBM,1978-02-24,15.333711624145508
+510825,IBM,1978-02-27,15.16192626953125
+510826,IBM,1978-02-28,15.012548446655272
+510827,IBM,1978-03-01,15.027485847473145
+510828,IBM,1978-03-02,14.878107070922852
+510829,IBM,1978-03-03,14.65403938293457
+510830,IBM,1978-03-06,14.392626762390137
+510831,IBM,1978-03-07,14.624162673950195
+510832,IBM,1978-03-08,14.706321716308594
+510833,IBM,1978-03-09,14.594287872314451
+510834,IBM,1978-03-10,14.504660606384276
+510835,IBM,1978-03-13,14.280592918395996
+510836,IBM,1978-03-14,14.47478485107422
+510837,IBM,1978-03-15,14.34781265258789
+510838,IBM,1978-03-16,14.534536361694336
+510839,IBM,1978-03-17,14.571881294250488
+510840,IBM,1978-03-20,14.385157585144045
+510841,IBM,1978-03-21,14.295531272888184
+510842,IBM,1978-03-22,14.310467720031738
+510843,IBM,1978-03-23,14.325406074523926
+510844,IBM,1978-03-27,14.23577880859375
+510845,IBM,1978-03-28,14.317936897277832
+510846,IBM,1978-03-29,14.250717163085938
+510847,IBM,1978-03-30,14.213372230529783
+510848,IBM,1978-03-31,14.071462631225586
+510849,IBM,1978-04-03,14.116275787353516
+510850,IBM,1978-04-04,14.22084140777588
+510851,IBM,1978-04-05,14.42250156402588
+510852,IBM,1978-04-06,14.377689361572266
+510853,IBM,1978-04-07,14.392626762390137
+510854,IBM,1978-04-10,14.40009593963623
+510855,IBM,1978-04-11,14.33287525177002
+510856,IBM,1978-04-12,14.116275787353516
+510857,IBM,1978-04-13,14.310467720031738
+510858,IBM,1978-04-14,14.549473762512209
+510859,IBM,1978-04-17,15.00507926940918
+510860,IBM,1978-04-18,15.012548446655272
+510861,IBM,1978-04-19,15.11711311340332
+510862,IBM,1978-04-20,15.14698886871338
+510863,IBM,1978-04-21,15.17686367034912
+510864,IBM,1978-04-24,15.41586971282959
+510865,IBM,1978-04-25,15.639938354492188
+510866,IBM,1978-04-26,15.67728328704834
+510867,IBM,1978-04-27,15.625
+510868,IBM,1978-04-28,15.893880844116213
+510869,IBM,1978-05-01,15.953633308410645
+510870,IBM,1978-05-02,15.893880844116213
+510871,IBM,1978-05-03,15.729564666748049
+510872,IBM,1978-05-04,15.57271671295166
+510873,IBM,1978-05-05,15.6847505569458
+510874,IBM,1978-05-08,15.51296615600586
+510875,IBM,1978-05-09,15.550311088562012
+510876,IBM,1978-05-10,15.520435333251951
+510877,IBM,1978-05-11,15.84906768798828
+510878,IBM,1978-05-12,15.692219734191896
+510879,IBM,1978-05-15,15.893880844116213
+510880,IBM,1978-05-16,15.968570709228516
+510881,IBM,1978-05-17,15.893880844116213
+510882,IBM,1978-05-18,15.804253578186035
+510883,IBM,1978-05-19,15.662344932556152
+510884,IBM,1978-05-22,15.938694953918455
+510885,IBM,1978-05-23,15.72209644317627
+510886,IBM,1978-05-24,15.6847505569458
+510887,IBM,1978-05-25,15.610061645507812
+510888,IBM,1978-05-26,15.580185890197754
+510889,IBM,1978-05-30,15.602593421936035
+510890,IBM,1978-05-31,15.430808067321776
+510891,IBM,1978-06-01,15.363587379455566
+510892,IBM,1978-06-02,15.580185890197754
+510893,IBM,1978-06-05,15.886412620544434
+510894,IBM,1978-06-06,15.893880844116213
+510895,IBM,1978-06-07,15.84906768798828
+510896,IBM,1978-06-08,16.013383865356445
+510897,IBM,1978-06-09,16.073135375976562
+510898,IBM,1978-06-12,16.00591468811035
+510899,IBM,1978-06-13,16.386831283569336
+510900,IBM,1978-06-14,16.20010757446289
+510901,IBM,1978-06-15,16.13288688659668
+510902,IBM,1978-06-16,15.908819198608398
+510903,IBM,1978-06-19,16.08807373046875
+510904,IBM,1978-06-20,15.886412620544434
+510905,IBM,1978-06-21,16.013383865356445
+510906,IBM,1978-06-22,15.916288375854492
+510907,IBM,1978-06-23,15.6847505569458
+510908,IBM,1978-06-26,15.430808067321776
+510909,IBM,1978-06-27,15.587655067443848
+510910,IBM,1978-06-28,15.639938354492188
+510911,IBM,1978-06-29,15.51296615600586
+510912,IBM,1978-06-30,15.371055603027344
+510913,IBM,1978-07-03,15.341180801391602
+510914,IBM,1978-07-05,15.41586971282959
+510915,IBM,1978-07-06,15.438277244567873
+510916,IBM,1978-07-07,15.5652494430542
+510917,IBM,1978-07-10,15.535372734069824
+510918,IBM,1978-07-11,15.460683822631836
+510919,IBM,1978-07-12,15.438277244567873
+510920,IBM,1978-07-13,15.498027801513672
+510921,IBM,1978-07-14,15.983509063720703
+510922,IBM,1978-07-17,15.893880844116213
+510923,IBM,1978-07-18,15.804253578186035
+510924,IBM,1978-07-19,16.117948532104492
+510925,IBM,1978-07-20,16.02085304260254
+510926,IBM,1978-07-21,16.147825241088867
+510927,IBM,1978-07-24,16.192638397216797
+510928,IBM,1978-07-25,16.31214141845703
+510929,IBM,1978-07-26,16.342016220092773
+510930,IBM,1978-07-27,16.50633430480957
+510931,IBM,1978-07-28,16.648242950439453
+510932,IBM,1978-07-31,16.79015350341797
+510933,IBM,1978-08-01,16.678119659423828
+510934,IBM,1978-08-02,17.507169723510742
+510935,IBM,1978-08-03,17.029159545898438
+510936,IBM,1978-08-04,17.23828887939453
+510937,IBM,1978-08-07,17.088909149169922
+510938,IBM,1978-08-08,17.312978744506836
+510939,IBM,1978-08-09,17.25322723388672
+510940,IBM,1978-08-10,17.178537368774414
+510941,IBM,1978-08-11,17.268163681030273
+510942,IBM,1978-08-14,17.245758056640625
+510943,IBM,1978-08-15,17.417543411254883
+510944,IBM,1978-08-16,17.731237411499023
+510945,IBM,1978-08-17,17.641611099243164
+510946,IBM,1978-08-18,17.551984786987305
+510947,IBM,1978-08-21,17.529577255249023
+510948,IBM,1978-08-22,17.716299057006836
+510949,IBM,1978-08-23,17.79098892211914
+510950,IBM,1978-08-24,17.74617576599121
+510951,IBM,1978-08-25,17.7611141204834
+510952,IBM,1978-08-28,17.626672744750977
+510953,IBM,1978-08-29,17.477294921875
+510954,IBM,1978-08-30,17.507169723510742
+510955,IBM,1978-08-31,17.439950942993164
+510956,IBM,1978-09-01,17.537046432495117
+510957,IBM,1978-09-05,17.98518180847168
+510958,IBM,1978-09-06,17.925430297851562
+510959,IBM,1978-09-07,17.880617141723633
+510960,IBM,1978-09-08,18.194311141967773
+510961,IBM,1978-09-11,17.895553588867188
+510962,IBM,1978-09-12,17.977712631225586
+510963,IBM,1978-09-13,17.626672744750977
+510964,IBM,1978-09-14,17.537046432495117
+510965,IBM,1978-09-15,17.312978744506836
+510966,IBM,1978-09-18,17.268163681030273
+510967,IBM,1978-09-19,17.118785858154297
+510968,IBM,1978-09-20,16.999282836914062
+510969,IBM,1978-09-21,16.969406127929688
+510970,IBM,1978-09-22,16.969406127929688
+510971,IBM,1978-09-25,16.760276794433594
+510972,IBM,1978-09-26,16.79015350341797
+510973,IBM,1978-09-27,16.431644439697266
+510974,IBM,1978-09-28,16.5511474609375
+510975,IBM,1978-09-29,16.5511474609375
+510976,IBM,1978-10-02,16.760276794433594
+510977,IBM,1978-10-03,16.52873992919922
+510978,IBM,1978-10-04,16.849903106689453
+510979,IBM,1978-10-05,16.670650482177734
+510980,IBM,1978-10-06,16.655712127685547
+510981,IBM,1978-10-09,16.909656524658203
+510982,IBM,1978-10-10,16.805091857910156
+510983,IBM,1978-10-11,17.357791900634766
+510984,IBM,1978-10-12,17.148662567138672
+510985,IBM,1978-10-13,17.088909149169922
+510986,IBM,1978-10-16,16.670650482177734
+510987,IBM,1978-10-17,16.670650482177734
+510988,IBM,1978-10-18,16.715463638305664
+510989,IBM,1978-10-19,16.491395950317383
+510990,IBM,1978-10-20,16.558616638183594
+510991,IBM,1978-10-23,16.610898971557617
+510992,IBM,1978-10-24,16.431644439697266
+510993,IBM,1978-10-25,16.35695457458496
+510994,IBM,1978-10-26,16.289735794067383
+510995,IBM,1978-10-27,16.103010177612305
+510996,IBM,1978-10-30,16.31214141845703
+510997,IBM,1978-10-31,15.789316177368164
+510998,IBM,1978-11-01,16.498865127563477
+510999,IBM,1978-11-02,16.095542907714844
+511000,IBM,1978-11-03,16.04326057434082
+511001,IBM,1978-11-06,15.781847953796388
+511002,IBM,1978-11-07,15.669814109802246
+511003,IBM,1978-11-08,15.886412620544434
+511004,IBM,1978-11-09,15.759441375732422
+511005,IBM,1978-11-10,15.751972198486328
+511006,IBM,1978-11-13,15.520435333251951
+511007,IBM,1978-11-14,15.535372734069824
+511008,IBM,1978-11-15,15.445746421813965
+511009,IBM,1978-11-16,15.59512424468994
+511010,IBM,1978-11-17,15.59512424468994
+511011,IBM,1978-11-20,15.759441375732422
+511012,IBM,1978-11-21,15.774378776550291
+511013,IBM,1978-11-22,16.013383865356445
+511014,IBM,1978-11-24,16.095542907714844
+511015,IBM,1978-11-27,16.207576751708984
+511016,IBM,1978-11-28,16.00591468811035
+511017,IBM,1978-11-29,15.864006042480469
+511018,IBM,1978-11-30,16.103010177612305
+511019,IBM,1978-12-01,16.334548950195312
+511020,IBM,1978-12-04,16.35695457458496
+511021,IBM,1978-12-05,16.603429794311523
+511022,IBM,1978-12-06,16.610898971557617
+511023,IBM,1978-12-07,16.491395950317383
+511024,IBM,1978-12-08,16.386831283569336
+511025,IBM,1978-12-11,16.610898971557617
+511026,IBM,1978-12-12,16.491395950317383
+511027,IBM,1978-12-13,16.386831283569336
+511028,IBM,1978-12-14,16.386831283569336
+511029,IBM,1978-12-15,16.454050064086914
+511030,IBM,1978-12-18,16.140356063842773
+511031,IBM,1978-12-19,16.90218734741211
+511032,IBM,1978-12-20,16.99181365966797
+511033,IBM,1978-12-21,16.954469680786133
+511034,IBM,1978-12-22,17.626672744750977
+511035,IBM,1978-12-26,18.49306869506836
+511036,IBM,1978-12-27,18.07480812072754
+511037,IBM,1978-12-28,18.16443634033203
+511038,IBM,1978-12-29,17.83580207824707
+511039,IBM,1979-01-02,18.134559631347656
+511040,IBM,1979-01-03,18.313814163208008
+511041,IBM,1979-01-04,18.22418785095215
+511042,IBM,1979-01-05,18.283939361572266
+511043,IBM,1979-01-08,18.194311141967773
+511044,IBM,1979-01-09,18.283939361572266
+511045,IBM,1979-01-10,18.2465934753418
+511046,IBM,1979-01-11,18.612571716308597
+511047,IBM,1979-01-12,18.6872615814209
+511048,IBM,1979-01-15,18.851577758789062
+511049,IBM,1979-01-16,18.500537872314453
+511050,IBM,1979-01-17,18.53788185119629
+511051,IBM,1979-01-18,18.58269691467285
+511052,IBM,1979-01-19,18.313814163208008
+511053,IBM,1979-01-22,18.612571716308597
+511054,IBM,1979-01-23,18.597633361816406
+511055,IBM,1979-01-24,18.43331718444824
+511056,IBM,1979-01-25,18.642446517944336
+511057,IBM,1979-01-26,18.70219993591309
+511058,IBM,1979-01-29,18.597633361816406
+511059,IBM,1979-01-30,18.642446517944336
+511060,IBM,1979-01-31,18.44825553894043
+511061,IBM,1979-02-01,18.58269691467285
+511062,IBM,1979-02-02,18.418380737304688
+511063,IBM,1979-02-05,18.26900100708008
+511064,IBM,1979-02-06,18.134559631347656
+511065,IBM,1979-02-07,17.83580207824707
+511066,IBM,1979-02-08,17.90302276611328
+511067,IBM,1979-02-09,18.02999496459961
+511068,IBM,1979-02-12,18.3212833404541
+511069,IBM,1979-02-13,18.410911560058597
+511070,IBM,1979-02-14,18.25406265258789
+511071,IBM,1979-02-15,18.418380737304688
+511072,IBM,1979-02-16,18.313814163208008
+511073,IBM,1979-02-20,18.4034423828125
+511074,IBM,1979-02-21,18.283939361572266
+511075,IBM,1979-02-22,18.14202880859375
+511076,IBM,1979-02-23,18.059871673583984
+511077,IBM,1979-02-26,18.16443634033203
+511078,IBM,1979-02-27,17.87314796447754
+511079,IBM,1979-02-28,17.925430297851562
+511080,IBM,1979-03-01,17.98518180847168
+511081,IBM,1979-03-02,17.970243453979492
+511082,IBM,1979-03-05,18.29140853881836
+511083,IBM,1979-03-06,18.156967163085938
+511084,IBM,1979-03-07,18.20924949645996
+511085,IBM,1979-03-08,18.463193893432617
+511086,IBM,1979-03-09,18.388504028320312
+511087,IBM,1979-03-12,18.52294540405273
+511088,IBM,1979-03-13,18.43331718444824
+511089,IBM,1979-03-14,18.373565673828125
+511090,IBM,1979-03-15,18.33622169494629
+511091,IBM,1979-03-16,18.44825553894043
+511092,IBM,1979-03-19,18.56028938293457
+511093,IBM,1979-03-20,18.55282020568848
+511094,IBM,1979-03-21,18.881452560424805
+511095,IBM,1979-03-22,18.881452560424805
+511096,IBM,1979-03-23,18.821701049804688
+511097,IBM,1979-03-26,18.657384872436523
+511098,IBM,1979-03-27,19.165271759033203
+511099,IBM,1979-03-28,18.98601722717285
+511100,IBM,1979-03-29,18.98601722717285
+511101,IBM,1979-03-30,18.851577758789062
+511102,IBM,1979-04-02,18.769418716430664
+511103,IBM,1979-04-03,19.09058380126953
+511104,IBM,1979-04-04,18.971080780029297
+511105,IBM,1979-04-05,19.165271759033203
+511106,IBM,1979-04-06,19.03083229064941
+511107,IBM,1979-04-09,19.06070709228516
+511108,IBM,1979-04-10,19.120458602905277
+511109,IBM,1979-04-11,18.642446517944336
+511110,IBM,1979-04-12,18.62751007080078
+511111,IBM,1979-04-16,18.620040893554688
+511112,IBM,1979-04-17,18.67232322692871
+511113,IBM,1979-04-18,18.642446517944336
+511114,IBM,1979-04-19,18.455724716186523
+511115,IBM,1979-04-20,18.328752517700195
+511116,IBM,1979-04-23,18.52294540405273
+511117,IBM,1979-04-24,18.53788185119629
+511118,IBM,1979-04-25,18.642446517944336
+511119,IBM,1979-04-26,18.455724716186523
+511120,IBM,1979-04-27,18.55282020568848
+511121,IBM,1979-04-30,18.77688789367676
+511122,IBM,1979-05-01,18.85904693603516
+511123,IBM,1979-05-02,19.00095558166504
+511124,IBM,1979-05-03,19.10552024841309
+511125,IBM,1979-05-04,18.597633361816406
+511126,IBM,1979-05-07,18.463193893432617
+511127,IBM,1979-05-08,18.642446517944336
+511128,IBM,1979-05-09,18.508007049560547
+511129,IBM,1979-05-10,18.358627319335938
+511130,IBM,1979-05-11,18.42584800720215
+511131,IBM,1979-05-14,18.4034423828125
+511132,IBM,1979-05-15,18.22418785095215
+511133,IBM,1979-05-16,18.328752517700195
+511134,IBM,1979-05-17,18.49306869506836
+511135,IBM,1979-05-18,18.373565673828125
+511136,IBM,1979-05-21,18.418380737304688
+511137,IBM,1979-05-22,18.463193893432617
+511138,IBM,1979-05-23,18.283939361572266
+511139,IBM,1979-05-24,18.328752517700195
+511140,IBM,1979-05-25,18.328752517700195
+511141,IBM,1979-05-29,18.343690872192383
+511142,IBM,1979-05-30,18.14202880859375
+511143,IBM,1979-05-31,18.16443634033203
+511144,IBM,1979-06-01,18.22418785095215
+511145,IBM,1979-06-04,18.16443634033203
+511146,IBM,1979-06-05,18.612571716308597
+511147,IBM,1979-06-06,18.52294540405273
+511148,IBM,1979-06-07,18.612571716308597
+511149,IBM,1979-06-08,18.49306869506836
+511150,IBM,1979-06-11,18.52294540405273
+511151,IBM,1979-06-12,18.642446517944336
+511152,IBM,1979-06-13,18.015056610107425
+511153,IBM,1979-06-14,17.83580207824707
+511154,IBM,1979-06-15,17.74617576599121
+511155,IBM,1979-06-18,17.387666702270508
+511156,IBM,1979-06-19,17.357791900634766
+511157,IBM,1979-06-20,17.447418212890625
+511158,IBM,1979-06-21,17.56692123413086
+511159,IBM,1979-06-22,17.716299057006836
+511160,IBM,1979-06-25,17.65654945373535
+511161,IBM,1979-06-26,17.387666702270508
+511162,IBM,1979-06-27,17.56692123413086
+511163,IBM,1979-06-28,17.65654945373535
+511164,IBM,1979-06-29,17.537046432495117
+511165,IBM,1979-07-02,17.29804039001465
+511166,IBM,1979-07-03,17.29804039001465
+511167,IBM,1979-07-05,17.23828887939453
+511168,IBM,1979-07-06,17.596797943115234
+511169,IBM,1979-07-09,17.56692123413086
+511170,IBM,1979-07-10,17.268163681030273
+511171,IBM,1979-07-11,17.118785858154297
+511172,IBM,1979-07-12,16.760276794433594
+511173,IBM,1979-07-13,16.73040199279785
+511174,IBM,1979-07-16,16.849903106689453
+511175,IBM,1979-07-17,16.5511474609375
+511176,IBM,1979-07-18,16.610898971557617
+511177,IBM,1979-07-19,16.610898971557617
+511178,IBM,1979-07-20,16.670650482177734
+511179,IBM,1979-07-23,16.521272659301758
+511180,IBM,1979-07-24,16.461519241333008
+511181,IBM,1979-07-25,16.610898971557617
+511182,IBM,1979-07-26,16.37189292907715
+511183,IBM,1979-07-27,16.37189292907715
+511184,IBM,1979-07-30,16.521272659301758
+511185,IBM,1979-07-31,16.670650482177734
+511186,IBM,1979-08-01,16.73040199279785
+511187,IBM,1979-08-02,16.64077377319336
+511188,IBM,1979-08-03,16.461519241333008
+511189,IBM,1979-08-06,16.5511474609375
+511190,IBM,1979-08-07,16.909656524658203
+511191,IBM,1979-08-08,16.581022262573242
+511192,IBM,1979-08-09,16.461519241333008
+511193,IBM,1979-08-10,16.82002830505371
+511194,IBM,1979-08-13,16.79015350341797
+511195,IBM,1979-08-14,16.79015350341797
+511196,IBM,1979-08-15,17.268163681030273
+511197,IBM,1979-08-16,17.118785858154297
+511198,IBM,1979-08-17,17.029159545898438
+511199,IBM,1979-08-20,17.118785858154297
+511200,IBM,1979-08-21,16.939531326293945
+511201,IBM,1979-08-22,16.849903106689453
+511202,IBM,1979-08-23,16.64077377319336
+511203,IBM,1979-08-24,16.64077377319336
+511204,IBM,1979-08-27,16.73040199279785
+511205,IBM,1979-08-28,16.73040199279785
+511206,IBM,1979-08-29,16.64077377319336
+511207,IBM,1979-08-30,16.610898971557617
+511208,IBM,1979-08-31,16.73040199279785
+511209,IBM,1979-09-04,16.401769638061523
+511210,IBM,1979-09-05,16.31214141845703
+511211,IBM,1979-09-06,16.162763595581055
+511212,IBM,1979-09-07,16.192638397216797
+511213,IBM,1979-09-10,16.13288688659668
+511214,IBM,1979-09-11,15.893880844116213
+511215,IBM,1979-09-12,15.83413028717041
+511216,IBM,1979-09-13,15.953633308410645
+511217,IBM,1979-09-14,16.22251319885254
+511218,IBM,1979-09-17,16.37189292907715
+511219,IBM,1979-09-18,16.22251319885254
+511220,IBM,1979-09-19,16.192638397216797
+511221,IBM,1979-09-20,17.029159545898438
+511222,IBM,1979-09-21,16.73040199279785
+511223,IBM,1979-09-24,16.22251319885254
+511224,IBM,1979-09-25,16.401769638061523
+511225,IBM,1979-09-26,16.28226661682129
+511226,IBM,1979-09-27,16.31214141845703
+511227,IBM,1979-09-28,16.192638397216797
+511228,IBM,1979-10-01,16.162763595581055
+511229,IBM,1979-10-02,16.31214141845703
+511230,IBM,1979-10-03,16.31214141845703
+511231,IBM,1979-10-04,16.401769638061523
+511232,IBM,1979-10-05,16.461519241333008
+511233,IBM,1979-10-08,16.103010177612305
+511234,IBM,1979-10-09,15.774378776550291
+511235,IBM,1979-10-10,16.192638397216797
+511236,IBM,1979-10-11,15.893880844116213
+511237,IBM,1979-10-12,15.714627265930176
+511238,IBM,1979-10-15,15.625
+511239,IBM,1979-10-16,15.32624340057373
+511240,IBM,1979-10-17,15.11711311340332
+511241,IBM,1979-10-18,15.027485847473145
+511242,IBM,1979-10-19,14.788479804992676
+511243,IBM,1979-10-22,14.937858581542969
+511244,IBM,1979-10-23,14.997610092163086
+511245,IBM,1979-10-24,14.937858581542969
+511246,IBM,1979-10-25,14.848231315612791
+511247,IBM,1979-10-26,14.878107070922852
+511248,IBM,1979-10-29,14.937858581542969
+511249,IBM,1979-10-30,15.296366691589355
+511250,IBM,1979-10-31,14.90798282623291
+511251,IBM,1979-11-01,15.17686367034912
+511252,IBM,1979-11-02,15.11711311340332
+511253,IBM,1979-11-05,15.087237358093262
+511254,IBM,1979-11-06,14.997610092163086
+511255,IBM,1979-11-07,14.6988525390625
+511256,IBM,1979-11-08,14.788479804992676
+511257,IBM,1979-11-09,14.758604049682615
+511258,IBM,1979-11-12,15.027485847473145
+511259,IBM,1979-11-13,14.878107070922852
+511260,IBM,1979-11-14,14.937858581542969
+511261,IBM,1979-11-15,14.937858581542969
+511262,IBM,1979-11-16,14.818355560302734
+511263,IBM,1979-11-19,14.788479804992676
+511264,IBM,1979-11-20,14.72872829437256
+511265,IBM,1979-11-21,14.72872829437256
+511266,IBM,1979-11-23,14.818355560302734
+511267,IBM,1979-11-26,15.445746421813965
+511268,IBM,1979-11-27,15.41586971282959
+511269,IBM,1979-11-28,15.714627265930176
+511270,IBM,1979-11-29,15.714627265930176
+511271,IBM,1979-11-30,15.59512424468994
+511272,IBM,1979-12-03,15.535372734069824
+511273,IBM,1979-12-04,15.625
+511274,IBM,1979-12-05,15.714627265930176
+511275,IBM,1979-12-06,16.073135375976562
+511276,IBM,1979-12-07,15.92375659942627
+511277,IBM,1979-12-10,15.864006042480469
+511278,IBM,1979-12-11,15.6847505569458
+511279,IBM,1979-12-12,15.59512424468994
+511280,IBM,1979-12-13,15.535372734069824
+511281,IBM,1979-12-14,15.774378776550291
+511282,IBM,1979-12-17,15.625
+511283,IBM,1979-12-18,15.296366691589355
+511284,IBM,1979-12-19,15.385993957519531
+511285,IBM,1979-12-20,15.5652494430542
+511286,IBM,1979-12-21,15.296366691589355
+511287,IBM,1979-12-24,15.505496978759766
+511288,IBM,1979-12-26,15.505496978759766
+511289,IBM,1979-12-27,15.475621223449709
+511290,IBM,1979-12-28,15.356119155883787
+511291,IBM,1979-12-31,15.385993957519531
+511292,IBM,1980-01-02,14.937858581542969
+511293,IBM,1980-01-03,15.17686367034912
+511294,IBM,1980-01-04,15.14698886871338
+511295,IBM,1980-01-07,15.087237358093262
+511296,IBM,1980-01-08,16.103010177612305
+511297,IBM,1980-01-09,15.625
+511298,IBM,1980-01-10,16.13288688659668
+511299,IBM,1980-01-11,16.013383865356445
+511300,IBM,1980-01-14,15.983509063720703
+511301,IBM,1980-01-15,16.760276794433594
+511302,IBM,1980-01-16,16.73040199279785
+511303,IBM,1980-01-17,16.5511474609375
+511304,IBM,1980-01-18,16.64077377319336
+511305,IBM,1980-01-21,16.491395950317383
+511306,IBM,1980-01-22,16.491395950317383
+511307,IBM,1980-01-23,17.029159545898438
+511308,IBM,1980-01-24,16.879779815673828
+511309,IBM,1980-01-25,16.760276794433594
+511310,IBM,1980-01-28,16.969406127929688
+511311,IBM,1980-01-29,16.82002830505371
+511312,IBM,1980-01-30,16.82002830505371
+511313,IBM,1980-01-31,16.401769638061523
+511314,IBM,1980-02-01,16.581022262573242
+511315,IBM,1980-02-04,16.521272659301758
+511316,IBM,1980-02-05,16.64077377319336
+511317,IBM,1980-02-06,16.342016220092773
+511318,IBM,1980-02-07,16.04326057434082
+511319,IBM,1980-02-08,16.073135375976562
+511320,IBM,1980-02-11,15.953633308410645
+511321,IBM,1980-02-12,16.461519241333008
+511322,IBM,1980-02-13,16.581022262573242
+511323,IBM,1980-02-14,16.28226661682129
+511324,IBM,1980-02-15,16.162763595581055
+511325,IBM,1980-02-19,16.013383865356445
+511326,IBM,1980-02-20,16.073135375976562
+511327,IBM,1980-02-21,15.83413028717041
+511328,IBM,1980-02-22,15.774378776550291
+511329,IBM,1980-02-25,15.5652494430542
+511330,IBM,1980-02-26,15.535372734069824
+511331,IBM,1980-02-27,14.818355560302734
+511332,IBM,1980-02-28,15.14698886871338
+511333,IBM,1980-02-29,15.17686367034912
+511334,IBM,1980-03-03,14.997610092163086
+511335,IBM,1980-03-04,15.11711311340332
+511336,IBM,1980-03-05,14.818355560302734
+511337,IBM,1980-03-06,14.60922622680664
+511338,IBM,1980-03-07,14.579350471496582
+511339,IBM,1980-03-10,14.72872829437256
+511340,IBM,1980-03-11,14.878107070922852
+511341,IBM,1980-03-12,14.66897678375244
+511342,IBM,1980-03-13,14.370220184326172
+511343,IBM,1980-03-14,14.310467720031738
+511344,IBM,1980-03-17,14.131214141845703
+511345,IBM,1980-03-18,14.250717163085938
+511346,IBM,1980-03-19,14.071462631225586
+511347,IBM,1980-03-20,13.922083854675291
+511348,IBM,1980-03-21,13.563575744628906
+511349,IBM,1980-03-24,12.936184883117676
+511350,IBM,1980-03-25,13.085563659667969
+511351,IBM,1980-03-26,12.667304039001465
+511352,IBM,1980-03-27,13.742830276489258
+511353,IBM,1980-03-28,13.354446411132812
+511354,IBM,1980-03-31,13.324569702148438
+511355,IBM,1980-04-01,13.115440368652344
+511356,IBM,1980-04-02,13.26481819152832
+511357,IBM,1980-04-03,13.115440368652344
+511358,IBM,1980-04-07,12.75693130493164
+511359,IBM,1980-04-08,12.7868070602417
+511360,IBM,1980-04-09,13.05568790435791
+511361,IBM,1980-04-10,12.966060638427734
+511362,IBM,1980-04-11,12.7868070602417
+511363,IBM,1980-04-14,12.667304039001465
+511364,IBM,1980-04-15,12.428297996520996
+511365,IBM,1980-04-16,12.219167709350586
+511366,IBM,1980-04-17,12.24904441833496
+511367,IBM,1980-04-18,12.24904441833496
+511368,IBM,1980-04-21,12.24904441833496
+511369,IBM,1980-04-22,12.876434326171877
+511370,IBM,1980-04-23,12.7868070602417
+511371,IBM,1980-04-24,12.8465576171875
+511372,IBM,1980-04-25,13.234943389892578
+511373,IBM,1980-04-28,13.025813102722168
+511374,IBM,1980-04-29,13.115440368652344
+511375,IBM,1980-04-30,13.115440368652344
+511376,IBM,1980-05-01,12.99593734741211
+511377,IBM,1980-05-02,12.906310081481934
+511378,IBM,1980-05-05,13.234943389892578
+511379,IBM,1980-05-06,13.115440368652344
+511380,IBM,1980-05-07,13.175190925598145
+511381,IBM,1980-05-08,12.876434326171877
+511382,IBM,1980-05-09,12.458173751831056
+511383,IBM,1980-05-12,12.48805046081543
+511384,IBM,1980-05-13,12.727054595947266
+511385,IBM,1980-05-14,12.667304039001465
+511386,IBM,1980-05-15,12.54780101776123
+511387,IBM,1980-05-16,12.667304039001465
+511388,IBM,1980-05-19,12.75693130493164
+511389,IBM,1980-05-20,12.607552528381348
+511390,IBM,1980-05-21,12.637428283691406
+511391,IBM,1980-05-22,12.8465576171875
+511392,IBM,1980-05-23,13.085563659667969
+511393,IBM,1980-05-27,13.205066680908203
+511394,IBM,1980-05-28,13.473947525024414
+511395,IBM,1980-05-29,12.99593734741211
+511396,IBM,1980-05-30,13.234943389892578
+511397,IBM,1980-06-02,13.384321212768556
+511398,IBM,1980-06-03,13.473947525024414
+511399,IBM,1980-06-04,13.892208099365234
+511400,IBM,1980-06-05,13.623327255249023
+511401,IBM,1980-06-06,13.653203010559082
+511402,IBM,1980-06-09,13.563575744628906
+511403,IBM,1980-06-10,13.742830276489258
+511404,IBM,1980-06-11,13.862333297729492
+511405,IBM,1980-06-12,13.862333297729492
+511406,IBM,1980-06-13,14.071462631225586
+511407,IBM,1980-06-16,14.429970741271973
+511408,IBM,1980-06-17,14.071462631225586
+511409,IBM,1980-06-18,14.250717163085938
+511410,IBM,1980-06-19,13.832456588745115
+511411,IBM,1980-06-20,13.832456588745115
+511412,IBM,1980-06-23,14.071462631225586
+511413,IBM,1980-06-24,14.19096565246582
+511414,IBM,1980-06-25,14.280592918395996
+511415,IBM,1980-06-26,14.161089897155762
+511416,IBM,1980-06-27,14.280592918395996
+511417,IBM,1980-06-30,14.041586875915527
+511418,IBM,1980-07-01,14.22084140777588
+511419,IBM,1980-07-02,14.489723205566406
+511420,IBM,1980-07-03,14.60922622680664
+511421,IBM,1980-07-07,14.818355560302734
+511422,IBM,1980-07-08,14.758604049682615
+511423,IBM,1980-07-09,14.6988525390625
+511424,IBM,1980-07-10,14.72872829437256
+511425,IBM,1980-07-11,14.997610092163086
+511426,IBM,1980-07-14,15.535372734069824
+511427,IBM,1980-07-15,15.236616134643556
+511428,IBM,1980-07-16,15.356119155883787
+511429,IBM,1980-07-17,15.6847505569458
+511430,IBM,1980-07-18,15.5652494430542
+511431,IBM,1980-07-21,15.774378776550291
+511432,IBM,1980-07-22,15.5652494430542
+511433,IBM,1980-07-23,15.505496978759766
+511434,IBM,1980-07-24,15.475621223449709
+511435,IBM,1980-07-25,15.385993957519531
+511436,IBM,1980-07-28,15.535372734069824
+511437,IBM,1980-07-29,15.5652494430542
+511438,IBM,1980-07-30,15.65487575531006
+511439,IBM,1980-07-31,15.59512424468994
+511440,IBM,1980-08-01,15.5652494430542
+511441,IBM,1980-08-04,15.475621223449709
+511442,IBM,1980-08-05,15.356119155883787
+511443,IBM,1980-08-06,15.6847505569458
+511444,IBM,1980-08-07,15.714627265930176
+511445,IBM,1980-08-08,15.59512424468994
+511446,IBM,1980-08-11,15.953633308410645
+511447,IBM,1980-08-12,15.953633308410645
+511448,IBM,1980-08-13,15.953633308410645
+511449,IBM,1980-08-14,16.461519241333008
+511450,IBM,1980-08-15,16.431644439697266
+511451,IBM,1980-08-18,15.864006042480469
+511452,IBM,1980-08-19,15.774378776550291
+511453,IBM,1980-08-20,15.983509063720703
+511454,IBM,1980-08-21,16.13288688659668
+511455,IBM,1980-08-22,16.103010177612305
+511456,IBM,1980-08-25,16.04326057434082
+511457,IBM,1980-08-26,15.953633308410645
+511458,IBM,1980-08-27,15.744503021240234
+511459,IBM,1980-08-28,15.535372734069824
+511460,IBM,1980-08-29,15.65487575531006
+511461,IBM,1980-09-02,15.804253578186035
+511462,IBM,1980-09-03,16.13288688659668
+511463,IBM,1980-09-04,15.92375659942627
+511464,IBM,1980-09-05,15.893880844116213
+511465,IBM,1980-09-08,15.356119155883787
+511466,IBM,1980-09-09,15.804253578186035
+511467,IBM,1980-09-10,15.714627265930176
+511468,IBM,1980-09-11,15.864006042480469
+511469,IBM,1980-09-12,15.744503021240234
+511470,IBM,1980-09-15,15.804253578186035
+511471,IBM,1980-09-16,15.6847505569458
+511472,IBM,1980-09-17,16.073135375976562
+511473,IBM,1980-09-18,15.893880844116213
+511474,IBM,1980-09-19,16.013383865356445
+511475,IBM,1980-09-22,16.28226661682129
+511476,IBM,1980-09-23,15.983509063720703
+511477,IBM,1980-09-24,16.13288688659668
+511478,IBM,1980-09-25,15.804253578186035
+511479,IBM,1980-09-26,15.445746421813965
+511480,IBM,1980-09-29,15.236616134643556
+511481,IBM,1980-09-30,15.32624340057373
+511482,IBM,1980-10-01,15.445746421813965
+511483,IBM,1980-10-02,15.625
+511484,IBM,1980-10-03,15.83413028717041
+511485,IBM,1980-10-06,16.252389907836914
+511486,IBM,1980-10-07,16.192638397216797
+511487,IBM,1980-10-08,16.73040199279785
+511488,IBM,1980-10-09,16.760276794433594
+511489,IBM,1980-10-10,16.5511474609375
+511490,IBM,1980-10-13,16.849903106689453
+511491,IBM,1980-10-14,16.670650482177734
+511492,IBM,1980-10-15,16.82002830505371
+511493,IBM,1980-10-16,16.401769638061523
+511494,IBM,1980-10-17,16.252389907836914
+511495,IBM,1980-10-20,16.37189292907715
+511496,IBM,1980-10-21,16.252389907836914
+511497,IBM,1980-10-22,16.192638397216797
+511498,IBM,1980-10-23,15.744503021240234
+511499,IBM,1980-10-24,15.92375659942627
+511500,IBM,1980-10-27,15.804253578186035
+511501,IBM,1980-10-28,15.92375659942627
+511502,IBM,1980-10-29,15.65487575531006
+511503,IBM,1980-10-30,15.5652494430542
+511504,IBM,1980-10-31,15.92375659942627
+511505,IBM,1980-11-03,16.13288688659668
+511506,IBM,1980-11-05,16.37189292907715
+511507,IBM,1980-11-06,15.893880844116213
+511508,IBM,1980-11-07,16.04326057434082
+511509,IBM,1980-11-10,16.073135375976562
+511510,IBM,1980-11-11,16.04326057434082
+511511,IBM,1980-11-12,16.939531326293945
+511512,IBM,1980-11-13,17.029159545898438
+511513,IBM,1980-11-14,17.118785858154297
+511514,IBM,1980-11-17,17.118785858154297
+511515,IBM,1980-11-18,17.208412170410156
+511516,IBM,1980-11-19,17.05903434753418
+511517,IBM,1980-11-20,17.208412170410156
+511518,IBM,1980-11-21,16.82002830505371
+511519,IBM,1980-11-24,16.82002830505371
+511520,IBM,1980-11-25,16.610898971557617
+511521,IBM,1980-11-26,16.431644439697266
+511522,IBM,1980-11-28,16.28226661682129
+511523,IBM,1980-12-01,15.893880844116213
+511524,IBM,1980-12-02,16.22251319885254
+511525,IBM,1980-12-03,16.252389907836914
+511526,IBM,1980-12-04,16.342016220092773
+511527,IBM,1980-12-05,16.13288688659668
+511528,IBM,1980-12-08,15.864006042480469
+511529,IBM,1980-12-09,15.804253578186035
+511530,IBM,1980-12-10,15.236616134643556
+511531,IBM,1980-12-11,15.41586971282959
+511532,IBM,1980-12-12,15.714627265930176
+511533,IBM,1980-12-15,15.41586971282959
+511534,IBM,1980-12-16,15.83413028717041
+511535,IBM,1980-12-17,15.59512424468994
+511536,IBM,1980-12-18,15.206740379333496
+511537,IBM,1980-12-19,15.445746421813965
+511538,IBM,1980-12-22,16.04326057434082
+511539,IBM,1980-12-23,16.073135375976562
+511540,IBM,1980-12-24,16.37189292907715
+511541,IBM,1980-12-26,16.491395950317383
+511542,IBM,1980-12-29,16.252389907836914
+511543,IBM,1980-12-30,16.401769638061523
+511544,IBM,1980-12-31,16.22251319885254
+511545,IBM,1981-01-02,16.521272659301758
+511546,IBM,1981-01-05,16.79015350341797
+511547,IBM,1981-01-06,17.088909149169922
+511548,IBM,1981-01-07,16.610898971557617
+511549,IBM,1981-01-08,16.162763595581055
+511550,IBM,1981-01-09,16.103010177612305
+511551,IBM,1981-01-12,15.953633308410645
+511552,IBM,1981-01-13,15.893880844116213
+511553,IBM,1981-01-14,15.953633308410645
+511554,IBM,1981-01-15,15.714627265930176
+511555,IBM,1981-01-16,15.983509063720703
+511556,IBM,1981-01-19,15.92375659942627
+511557,IBM,1981-01-20,15.535372734069824
+511558,IBM,1981-01-21,15.5652494430542
+511559,IBM,1981-01-22,15.59512424468994
+511560,IBM,1981-01-23,15.535372734069824
+511561,IBM,1981-01-26,15.535372734069824
+511562,IBM,1981-01-27,15.65487575531006
+511563,IBM,1981-01-28,15.445746421813965
+511564,IBM,1981-01-29,15.505496978759766
+511565,IBM,1981-01-30,15.385993957519531
+511566,IBM,1981-02-02,15.14698886871338
+511567,IBM,1981-02-03,15.356119155883787
+511568,IBM,1981-02-04,15.41586971282959
+511569,IBM,1981-02-05,15.296366691589355
+511570,IBM,1981-02-06,15.356119155883787
+511571,IBM,1981-02-09,15.17686367034912
+511572,IBM,1981-02-10,15.057360649108888
+511573,IBM,1981-02-11,14.967734336853027
+511574,IBM,1981-02-12,14.758604049682615
+511575,IBM,1981-02-13,14.758604049682615
+511576,IBM,1981-02-17,14.818355560302734
+511577,IBM,1981-02-18,14.818355560302734
+511578,IBM,1981-02-19,14.639101028442385
+511579,IBM,1981-02-20,14.459847450256348
+511580,IBM,1981-02-23,14.818355560302734
+511581,IBM,1981-02-24,14.848231315612791
+511582,IBM,1981-02-25,15.356119155883787
+511583,IBM,1981-02-26,15.475621223449709
+511584,IBM,1981-02-27,15.356119155883787
+511585,IBM,1981-03-02,15.206740379333496
+511586,IBM,1981-03-03,14.937858581542969
+511587,IBM,1981-03-04,14.788479804992676
+511588,IBM,1981-03-05,14.818355560302734
+511589,IBM,1981-03-06,14.788479804992676
+511590,IBM,1981-03-09,15.057360649108888
+511591,IBM,1981-03-10,14.937858581542969
+511592,IBM,1981-03-11,14.878107070922852
+511593,IBM,1981-03-12,15.296366691589355
+511594,IBM,1981-03-13,15.11711311340332
+511595,IBM,1981-03-16,15.445746421813965
+511596,IBM,1981-03-17,15.356119155883787
+511597,IBM,1981-03-18,15.475621223449709
+511598,IBM,1981-03-19,15.236616134643556
+511599,IBM,1981-03-20,15.087237358093262
+511600,IBM,1981-03-23,15.027485847473145
+511601,IBM,1981-03-24,14.878107070922852
+511602,IBM,1981-03-25,15.266490936279297
+511603,IBM,1981-03-26,15.087237358093262
+511604,IBM,1981-03-27,14.758604049682615
+511605,IBM,1981-03-30,14.6988525390625
+511606,IBM,1981-03-31,14.90798282623291
+511607,IBM,1981-04-01,15.057360649108888
+511608,IBM,1981-04-02,14.848231315612791
+511609,IBM,1981-04-03,14.60922622680664
+511610,IBM,1981-04-06,14.429970741271973
+511611,IBM,1981-04-07,14.340344429016112
+511612,IBM,1981-04-08,14.340344429016112
+511613,IBM,1981-04-09,14.758604049682615
+511614,IBM,1981-04-10,14.519598007202148
+511615,IBM,1981-04-13,14.370220184326172
+511616,IBM,1981-04-14,14.131214141845703
+511617,IBM,1981-04-15,14.250717163085938
+511618,IBM,1981-04-16,14.340344429016112
+511619,IBM,1981-04-20,14.72872829437256
+511620,IBM,1981-04-21,14.459847450256348
+511621,IBM,1981-04-22,14.429970741271973
+511622,IBM,1981-04-23,14.429970741271973
+511623,IBM,1981-04-24,14.489723205566406
+511624,IBM,1981-04-27,14.60922622680664
+511625,IBM,1981-04-28,14.429970741271973
+511626,IBM,1981-04-29,14.250717163085938
+511627,IBM,1981-04-30,14.011711120605469
+511628,IBM,1981-05-01,14.131214141845703
+511629,IBM,1981-05-04,13.951959609985352
+511630,IBM,1981-05-05,13.80258083343506
+511631,IBM,1981-05-06,13.832456588745115
+511632,IBM,1981-05-07,13.712953567504885
+511633,IBM,1981-05-08,13.832456588745115
+511634,IBM,1981-05-11,13.384321212768556
+511635,IBM,1981-05-12,13.563575744628906
+511636,IBM,1981-05-13,13.563575744628906
+511637,IBM,1981-05-14,13.533699989318848
+511638,IBM,1981-05-15,13.473947525024414
+511639,IBM,1981-05-18,13.563575744628906
+511640,IBM,1981-05-19,13.533699989318848
+511641,IBM,1981-05-20,13.473947525024414
+511642,IBM,1981-05-21,13.29469394683838
+511643,IBM,1981-05-22,13.26481819152832
+511644,IBM,1981-05-26,13.414196968078612
+511645,IBM,1981-05-27,13.832456588745115
+511646,IBM,1981-05-28,13.862333297729492
+511647,IBM,1981-05-29,14.041586875915527
+511648,IBM,1981-06-01,14.40009593963623
+511649,IBM,1981-06-02,14.310467720031738
+511650,IBM,1981-06-03,14.131214141845703
+511651,IBM,1981-06-04,13.862333297729492
+511652,IBM,1981-06-05,13.951959609985352
+511653,IBM,1981-06-08,13.922083854675291
+511654,IBM,1981-06-09,13.712953567504885
+511655,IBM,1981-06-10,13.832456588745115
+511656,IBM,1981-06-11,14.101338386535645
+511657,IBM,1981-06-12,14.19096565246582
+511658,IBM,1981-06-15,14.310467720031738
+511659,IBM,1981-06-16,14.071462631225586
+511660,IBM,1981-06-17,13.981836318969728
+511661,IBM,1981-06-18,13.772706031799316
+511662,IBM,1981-06-19,13.742830276489258
+511663,IBM,1981-06-22,13.892208099365234
+511664,IBM,1981-06-23,14.19096565246582
+511665,IBM,1981-06-24,14.22084140777588
+511666,IBM,1981-06-25,14.101338386535645
+511667,IBM,1981-06-26,14.041586875915527
+511668,IBM,1981-06-29,13.832456588745115
+511669,IBM,1981-06-30,13.832456588745115
+511670,IBM,1981-07-01,13.593450546264648
+511671,IBM,1981-07-02,13.593450546264648
+511672,IBM,1981-07-06,13.623327255249023
+511673,IBM,1981-07-07,13.623327255249023
+511674,IBM,1981-07-08,13.533699989318848
+511675,IBM,1981-07-09,13.533699989318848
+511676,IBM,1981-07-10,13.473947525024414
+511677,IBM,1981-07-13,13.354446411132812
+511678,IBM,1981-07-14,13.593450546264648
+511679,IBM,1981-07-15,13.533699989318848
+511680,IBM,1981-07-16,13.533699989318848
+511681,IBM,1981-07-17,13.414196968078612
+511682,IBM,1981-07-20,13.234943389892578
+511683,IBM,1981-07-21,13.26481819152832
+511684,IBM,1981-07-22,13.175190925598145
+511685,IBM,1981-07-23,13.115440368652344
+511686,IBM,1981-07-24,13.145315170288086
+511687,IBM,1981-07-27,13.29469394683838
+511688,IBM,1981-07-28,13.234943389892578
+511689,IBM,1981-07-29,13.234943389892578
+511690,IBM,1981-07-30,13.473947525024414
+511691,IBM,1981-07-31,13.414196968078612
+511692,IBM,1981-08-03,13.503824234008787
+511693,IBM,1981-08-04,13.922083854675291
+511694,IBM,1981-08-05,13.951959609985352
+511695,IBM,1981-08-06,13.593450546264648
+511696,IBM,1981-08-07,13.623327255249023
+511697,IBM,1981-08-10,13.832456588745115
+511698,IBM,1981-08-11,14.041586875915527
+511699,IBM,1981-08-12,13.832456588745115
+511700,IBM,1981-08-13,13.922083854675291
+511701,IBM,1981-08-14,13.862333297729492
+511702,IBM,1981-08-17,13.563575744628906
+511703,IBM,1981-08-18,13.533699989318848
+511704,IBM,1981-08-19,13.623327255249023
+511705,IBM,1981-08-20,13.683077812194824
+511706,IBM,1981-08-21,13.593450546264648
+511707,IBM,1981-08-24,13.354446411132812
+511708,IBM,1981-08-25,13.354446411132812
+511709,IBM,1981-08-26,13.26481819152832
+511710,IBM,1981-08-27,13.205066680908203
+511711,IBM,1981-08-28,13.354446411132812
+511712,IBM,1981-08-31,13.175190925598145
+511713,IBM,1981-09-01,13.384321212768556
+511714,IBM,1981-09-02,13.324569702148438
+511715,IBM,1981-09-03,13.05568790435791
+511716,IBM,1981-09-04,12.906310081481934
+511717,IBM,1981-09-08,12.906310081481934
+511718,IBM,1981-09-09,12.936184883117676
+511719,IBM,1981-09-10,13.085563659667969
+511720,IBM,1981-09-11,13.324569702148438
+511721,IBM,1981-09-14,13.354446411132812
+511722,IBM,1981-09-15,13.26481819152832
+511723,IBM,1981-09-16,13.115440368652344
+511724,IBM,1981-09-17,12.936184883117676
+511725,IBM,1981-09-18,12.906310081481934
+511726,IBM,1981-09-21,13.115440368652344
+511727,IBM,1981-09-22,12.99593734741211
+511728,IBM,1981-09-23,13.025813102722168
+511729,IBM,1981-09-24,13.05568790435791
+511730,IBM,1981-09-25,12.816682815551758
+511731,IBM,1981-09-28,13.115440368652344
+511732,IBM,1981-09-29,12.727054595947266
+511733,IBM,1981-09-30,12.936184883117676
+511734,IBM,1981-10-01,12.906310081481934
+511735,IBM,1981-10-02,13.145315170288086
+511736,IBM,1981-10-05,13.175190925598145
+511737,IBM,1981-10-06,12.966060638427734
+511738,IBM,1981-10-07,13.145315170288086
+511739,IBM,1981-10-08,13.26481819152832
+511740,IBM,1981-10-09,13.354446411132812
+511741,IBM,1981-10-12,13.26481819152832
+511742,IBM,1981-10-13,12.8465576171875
+511743,IBM,1981-10-14,12.54780101776123
+511744,IBM,1981-10-15,12.48805046081543
+511745,IBM,1981-10-16,12.24904441833496
+511746,IBM,1981-10-19,12.24904441833496
+511747,IBM,1981-10-20,12.33867073059082
+511748,IBM,1981-10-21,12.27892017364502
+511749,IBM,1981-10-22,12.219167709350586
+511750,IBM,1981-10-23,12.189292907714844
+511751,IBM,1981-10-26,12.099664688110352
+511752,IBM,1981-10-27,12.129541397094728
+511753,IBM,1981-10-28,11.83078384399414
+511754,IBM,1981-10-29,11.711280822753906
+511755,IBM,1981-10-30,12.308794975280762
+511756,IBM,1981-11-02,12.667304039001465
+511757,IBM,1981-11-03,12.667304039001465
+511758,IBM,1981-11-04,12.517925262451172
+511759,IBM,1981-11-05,12.308794975280762
+511760,IBM,1981-11-06,12.159417152404783
+511761,IBM,1981-11-09,12.33867073059082
+511762,IBM,1981-11-10,12.48805046081543
+511763,IBM,1981-11-11,12.54780101776123
+511764,IBM,1981-11-12,12.607552528381348
+511765,IBM,1981-11-13,12.33867073059082
+511766,IBM,1981-11-16,12.189292907714844
+511767,IBM,1981-11-17,12.189292907714844
+511768,IBM,1981-11-18,12.03991413116455
+511769,IBM,1981-11-19,12.03991413116455
+511770,IBM,1981-11-20,12.099664688110352
+511771,IBM,1981-11-23,12.06978988647461
+511772,IBM,1981-11-24,12.48805046081543
+511773,IBM,1981-11-25,12.577676773071287
+511774,IBM,1981-11-27,13.025813102722168
+511775,IBM,1981-11-30,13.025813102722168
+511776,IBM,1981-12-01,12.936184883117676
+511777,IBM,1981-12-02,12.667304039001465
+511778,IBM,1981-12-03,12.906310081481934
+511779,IBM,1981-12-04,13.05568790435791
+511780,IBM,1981-12-07,12.7868070602417
+511781,IBM,1981-12-08,12.727054595947266
+511782,IBM,1981-12-09,12.876434326171877
+511783,IBM,1981-12-10,13.05568790435791
+511784,IBM,1981-12-11,12.99593734741211
+511785,IBM,1981-12-14,12.75693130493164
+511786,IBM,1981-12-15,12.816682815551758
+511787,IBM,1981-12-16,12.936184883117676
+511788,IBM,1981-12-17,13.324569702148438
+511789,IBM,1981-12-18,13.563575744628906
+511790,IBM,1981-12-21,13.473947525024414
+511791,IBM,1981-12-22,13.593450546264648
+511792,IBM,1981-12-23,13.414196968078612
+511793,IBM,1981-12-24,13.623327255249023
+511794,IBM,1981-12-28,13.503824234008787
+511795,IBM,1981-12-29,13.384321212768556
+511796,IBM,1981-12-30,13.683077812194824
+511797,IBM,1981-12-31,13.593450546264648
+511798,IBM,1982-01-04,13.922083854675291
+511799,IBM,1982-01-05,13.623327255249023
+511800,IBM,1982-01-06,13.563575744628906
+511801,IBM,1982-01-07,13.563575744628906
+511802,IBM,1982-01-08,13.563575744628906
+511803,IBM,1982-01-11,13.563575744628906
+511804,IBM,1982-01-12,13.742830276489258
+511805,IBM,1982-01-13,13.712953567504885
+511806,IBM,1982-01-14,14.071462631225586
+511807,IBM,1982-01-15,14.280592918395996
+511808,IBM,1982-01-18,14.788479804992676
+511809,IBM,1982-01-19,14.579350471496582
+511810,IBM,1982-01-20,14.6988525390625
+511811,IBM,1982-01-21,14.937858581542969
+511812,IBM,1982-01-22,14.72872829437256
+511813,IBM,1982-01-25,14.818355560302734
+511814,IBM,1982-01-26,14.758604049682615
+511815,IBM,1982-01-27,14.967734336853027
+511816,IBM,1982-01-28,15.385993957519531
+511817,IBM,1982-01-29,15.206740379333496
+511818,IBM,1982-02-01,14.967734336853027
+511819,IBM,1982-02-02,15.057360649108888
+511820,IBM,1982-02-03,14.997610092163086
+511821,IBM,1982-02-04,15.11711311340332
+511822,IBM,1982-02-05,15.11711311340332
+511823,IBM,1982-02-08,14.6988525390625
+511824,IBM,1982-02-09,14.66897678375244
+511825,IBM,1982-02-10,14.788479804992676
+511826,IBM,1982-02-11,14.639101028442385
+511827,IBM,1982-02-12,14.579350471496582
+511828,IBM,1982-02-16,14.878107070922852
+511829,IBM,1982-02-17,14.878107070922852
+511830,IBM,1982-02-18,14.997610092163086
+511831,IBM,1982-02-19,14.90798282623291
+511832,IBM,1982-02-22,14.429970741271973
+511833,IBM,1982-02-23,14.549473762512209
+511834,IBM,1982-02-24,14.818355560302734
+511835,IBM,1982-02-25,14.72872829437256
+511836,IBM,1982-02-26,14.788479804992676
+511837,IBM,1982-03-01,14.848231315612791
+511838,IBM,1982-03-02,14.579350471496582
+511839,IBM,1982-03-03,14.310467720031738
+511840,IBM,1982-03-04,14.131214141845703
+511841,IBM,1982-03-05,13.981836318969728
+511842,IBM,1982-03-08,13.742830276489258
+511843,IBM,1982-03-09,14.011711120605469
+511844,IBM,1982-03-10,14.101338386535645
+511845,IBM,1982-03-11,13.922083854675291
+511846,IBM,1982-03-12,13.832456588745115
+511847,IBM,1982-03-15,14.071462631225586
+511848,IBM,1982-03-16,13.712953567504885
+511849,IBM,1982-03-17,13.712953567504885
+511850,IBM,1982-03-18,13.832456588745115
+511851,IBM,1982-03-19,13.772706031799316
+511852,IBM,1982-03-22,14.131214141845703
+511853,IBM,1982-03-23,14.22084140777588
+511854,IBM,1982-03-24,14.131214141845703
+511855,IBM,1982-03-25,14.280592918395996
+511856,IBM,1982-03-26,14.101338386535645
+511857,IBM,1982-03-29,14.310467720031738
+511858,IBM,1982-03-30,14.429970741271973
+511859,IBM,1982-03-31,14.280592918395996
+511860,IBM,1982-04-01,14.579350471496582
+511861,IBM,1982-04-02,14.6988525390625
+511862,IBM,1982-04-05,14.6988525390625
+511863,IBM,1982-04-06,14.758604049682615
+511864,IBM,1982-04-07,14.758604049682615
+511865,IBM,1982-04-08,14.878107070922852
+511866,IBM,1982-04-12,14.848231315612791
+511867,IBM,1982-04-13,14.818355560302734
+511868,IBM,1982-04-14,15.206740379333496
+511869,IBM,1982-04-15,15.445746421813965
+511870,IBM,1982-04-16,15.41586971282959
+511871,IBM,1982-04-19,15.236616134643556
+511872,IBM,1982-04-20,15.11711311340332
+511873,IBM,1982-04-21,15.266490936279297
+511874,IBM,1982-04-22,15.385993957519531
+511875,IBM,1982-04-23,15.714627265930176
+511876,IBM,1982-04-26,15.774378776550291
+511877,IBM,1982-04-27,15.5652494430542
+511878,IBM,1982-04-28,15.505496978759766
+511879,IBM,1982-04-29,15.32624340057373
+511880,IBM,1982-04-30,15.356119155883787
+511881,IBM,1982-05-03,15.41586971282959
+511882,IBM,1982-05-04,15.475621223449709
+511883,IBM,1982-05-05,15.5652494430542
+511884,IBM,1982-05-06,15.505496978759766
+511885,IBM,1982-05-07,15.475621223449709
+511886,IBM,1982-05-10,15.266490936279297
+511887,IBM,1982-05-11,15.385993957519531
+511888,IBM,1982-05-12,15.266490936279297
+511889,IBM,1982-05-13,15.206740379333496
+511890,IBM,1982-05-14,15.206740379333496
+511891,IBM,1982-05-17,15.027485847473145
+511892,IBM,1982-05-18,14.997610092163086
+511893,IBM,1982-05-19,14.937858581542969
+511894,IBM,1982-05-20,15.057360649108888
+511895,IBM,1982-05-21,14.967734336853027
+511896,IBM,1982-05-24,14.878107070922852
+511897,IBM,1982-05-25,14.788479804992676
+511898,IBM,1982-05-26,14.818355560302734
+511899,IBM,1982-05-27,14.818355560302734
+511900,IBM,1982-05-28,14.6988525390625
+511901,IBM,1982-06-01,14.758604049682615
+511902,IBM,1982-06-02,14.818355560302734
+511903,IBM,1982-06-03,14.6988525390625
+511904,IBM,1982-06-04,14.40009593963623
+511905,IBM,1982-06-07,14.340344429016112
+511906,IBM,1982-06-08,13.922083854675291
+511907,IBM,1982-06-09,13.892208099365234
+511908,IBM,1982-06-10,14.041586875915527
+511909,IBM,1982-06-11,14.250717163085938
+511910,IBM,1982-06-14,14.131214141845703
+511911,IBM,1982-06-15,14.280592918395996
+511912,IBM,1982-06-16,14.22084140777588
+511913,IBM,1982-06-17,13.981836318969728
+511914,IBM,1982-06-18,13.951959609985352
+511915,IBM,1982-06-21,14.011711120605469
+511916,IBM,1982-06-22,14.310467720031738
+511917,IBM,1982-06-23,14.60922622680664
+511918,IBM,1982-06-24,14.459847450256348
+511919,IBM,1982-06-25,14.40009593963623
+511920,IBM,1982-06-28,14.60922622680664
+511921,IBM,1982-06-29,14.60922622680664
+511922,IBM,1982-06-30,14.489723205566406
+511923,IBM,1982-07-01,14.489723205566406
+511924,IBM,1982-07-02,14.340344429016112
+511925,IBM,1982-07-06,14.429970741271973
+511926,IBM,1982-07-07,14.579350471496582
+511927,IBM,1982-07-08,14.6988525390625
+511928,IBM,1982-07-09,14.937858581542969
+511929,IBM,1982-07-12,15.983509063720703
+511930,IBM,1982-07-13,15.41586971282959
+511931,IBM,1982-07-14,15.983509063720703
+511932,IBM,1982-07-15,15.953633308410645
+511933,IBM,1982-07-16,15.953633308410645
+511934,IBM,1982-07-19,15.744503021240234
+511935,IBM,1982-07-20,16.103010177612305
+511936,IBM,1982-07-21,16.13288688659668
+511937,IBM,1982-07-22,15.92375659942627
+511938,IBM,1982-07-23,15.893880844116213
+511939,IBM,1982-07-26,15.744503021240234
+511940,IBM,1982-07-27,15.65487575531006
+511941,IBM,1982-07-28,15.505496978759766
+511942,IBM,1982-07-29,15.65487575531006
+511943,IBM,1982-07-30,15.6847505569458
+511944,IBM,1982-08-02,15.953633308410645
+511945,IBM,1982-08-03,15.774378776550291
+511946,IBM,1982-08-04,15.6847505569458
+511947,IBM,1982-08-05,15.266490936279297
+511948,IBM,1982-08-06,15.087237358093262
+511949,IBM,1982-08-09,15.11711311340332
+511950,IBM,1982-08-10,15.057360649108888
+511951,IBM,1982-08-11,14.90798282623291
+511952,IBM,1982-08-12,14.878107070922852
+511953,IBM,1982-08-13,15.027485847473145
+511954,IBM,1982-08-16,15.027485847473145
+511955,IBM,1982-08-17,15.774378776550291
+511956,IBM,1982-08-18,15.714627265930176
+511957,IBM,1982-08-19,15.774378776550291
+511958,IBM,1982-08-20,16.31214141845703
+511959,IBM,1982-08-23,16.581022262573242
+511960,IBM,1982-08-24,16.342016220092773
+511961,IBM,1982-08-25,16.521272659301758
+511962,IBM,1982-08-26,16.521272659301758
+511963,IBM,1982-08-27,16.491395950317383
+511964,IBM,1982-08-30,16.700525283813477
+511965,IBM,1982-08-31,16.849903106689453
+511966,IBM,1982-09-01,16.670650482177734
+511967,IBM,1982-09-02,17.05903434753418
+511968,IBM,1982-09-03,17.23828887939453
+511969,IBM,1982-09-07,17.32791519165039
+511970,IBM,1982-09-08,17.32791519165039
+511971,IBM,1982-09-09,17.178537368774414
+511972,IBM,1982-09-10,17.05903434753418
+511973,IBM,1982-09-13,17.417543411254883
+511974,IBM,1982-09-14,17.32791519165039
+511975,IBM,1982-09-15,17.537046432495117
+511976,IBM,1982-09-16,17.716299057006836
+511977,IBM,1982-09-17,17.716299057006836
+511978,IBM,1982-09-20,17.865678787231445
+511979,IBM,1982-09-21,18.343690872192383
+511980,IBM,1982-09-22,18.0449333190918
+511981,IBM,1982-09-23,18.25406265258789
+511982,IBM,1982-09-24,18.16443634033203
+511983,IBM,1982-09-27,18.313814163208008
+511984,IBM,1982-09-28,18.22418785095215
+511985,IBM,1982-09-29,17.865678787231445
+511986,IBM,1982-09-30,17.537046432495117
+511987,IBM,1982-10-01,17.716299057006836
+511988,IBM,1982-10-04,17.805927276611328
+511989,IBM,1982-10-05,17.955305099487305
+511990,IBM,1982-10-06,18.881452560424805
+511991,IBM,1982-10-07,19.21008682250977
+511992,IBM,1982-10-08,19.389339447021484
+511993,IBM,1982-10-11,19.956979751586918
+511994,IBM,1982-10-12,19.77772521972656
+511995,IBM,1982-10-13,19.956979751586918
+511996,IBM,1982-10-14,19.15033531188965
+511997,IBM,1982-10-15,19.00095558166504
+511998,IBM,1982-10-18,19.83747673034668
+511999,IBM,1982-10-19,19.628345489501957
+512000,IBM,1982-10-20,20.195985794067383
+512001,IBM,1982-10-21,20.255735397338867
+512002,IBM,1982-10-22,19.77772521972656
+512003,IBM,1982-10-25,19.120458602905277
+512004,IBM,1982-10-26,19.59847068786621
+512005,IBM,1982-10-27,19.50884246826172
+512006,IBM,1982-10-28,19.03083229064941
+512007,IBM,1982-10-29,19.09058380126953
+512008,IBM,1982-11-01,19.478967666625977
+512009,IBM,1982-11-02,19.56859588623047
+512010,IBM,1982-11-03,20.3752384185791
+512011,IBM,1982-11-04,20.07648277282715
+512012,IBM,1982-11-05,20.136232376098636
+512013,IBM,1982-11-08,19.92710304260254
+512014,IBM,1982-11-09,20.494741439819336
+512015,IBM,1982-11-10,20.166109085083008
+512016,IBM,1982-11-11,20.40511512756348
+512017,IBM,1982-11-12,20.40511512756348
+512018,IBM,1982-11-15,19.658222198486328
+512019,IBM,1982-11-16,19.628345489501957
+512020,IBM,1982-11-17,20.07648277282715
+512021,IBM,1982-11-18,20.0167293548584
+512022,IBM,1982-11-19,19.956979751586918
+512023,IBM,1982-11-22,19.239961624145508
+512024,IBM,1982-11-23,19.41921615600586
+512025,IBM,1982-11-24,19.77772521972656
+512026,IBM,1982-11-26,19.92710304260254
+512027,IBM,1982-11-29,19.717973709106445
+512028,IBM,1982-11-30,20.673995971679688
+512029,IBM,1982-12-01,20.673995971679688
+512030,IBM,1982-12-02,21.092256546020508
+512031,IBM,1982-12-03,21.092256546020508
+512032,IBM,1982-12-06,22.167781829833984
+512033,IBM,1982-12-07,22.73542022705078
+512034,IBM,1982-12-08,22.586042404174805
+512035,IBM,1982-12-09,22.37691116333008
+512036,IBM,1982-12-10,22.167781829833984
+512037,IBM,1982-12-13,22.436662673950195
+512038,IBM,1982-12-14,21.749521255493164
+512039,IBM,1982-12-15,21.36113739013672
+512040,IBM,1982-12-16,21.68977165222168
+512041,IBM,1982-12-17,22.317161560058597
+512042,IBM,1982-12-20,22.108030319213867
+512043,IBM,1982-12-21,22.88479804992676
+512044,IBM,1982-12-22,22.347036361694336
+512045,IBM,1982-12-23,22.37691116333008
+512046,IBM,1982-12-27,23.034177780151367
+512047,IBM,1982-12-28,22.73542022705078
+512048,IBM,1982-12-29,23.093929290771484
+512049,IBM,1982-12-30,22.97442626953125
+512050,IBM,1982-12-31,23.004301071166992
+512051,IBM,1983-01-03,22.2275333404541
+512052,IBM,1983-01-04,22.854923248291016
+512053,IBM,1983-01-05,22.944551467895508
+512054,IBM,1983-01-06,23.332935333251957
+512055,IBM,1983-01-07,23.093929290771484
+512056,IBM,1983-01-10,23.42256164550781
+512057,IBM,1983-01-11,23.42256164550781
+512058,IBM,1983-01-12,23.452438354492188
+512059,IBM,1983-01-13,23.571941375732425
+512060,IBM,1983-01-14,23.691444396972656
+512061,IBM,1983-01-17,23.7213191986084
+512062,IBM,1983-01-18,23.810945510864254
+512063,IBM,1983-01-19,23.542064666748047
+512064,IBM,1983-01-20,23.39268684387207
+512065,IBM,1983-01-21,22.615917205810547
+512066,IBM,1983-01-24,22.436662673950195
+512067,IBM,1983-01-25,22.944551467895508
+512068,IBM,1983-01-26,22.73542022705078
+512069,IBM,1983-01-27,23.332935333251957
+512070,IBM,1983-01-28,23.27318382263184
+512071,IBM,1983-01-31,23.63169288635254
+512072,IBM,1983-02-01,23.183555603027344
+512073,IBM,1983-02-02,22.944551467895508
+512074,IBM,1983-02-03,22.825048446655277
+512075,IBM,1983-02-04,23.27318382263184
+512076,IBM,1983-02-07,23.21343231201172
+512077,IBM,1983-02-08,22.73542022705078
+512078,IBM,1983-02-09,22.586042404174805
+512079,IBM,1983-02-10,23.034177780151367
+512080,IBM,1983-02-11,23.034177780151367
+512081,IBM,1983-02-14,23.66156768798828
+512082,IBM,1983-02-15,23.63169288635254
+512083,IBM,1983-02-16,23.512189865112305
+512084,IBM,1983-02-17,23.512189865112305
+512085,IBM,1983-02-18,23.571941375732425
+512086,IBM,1983-02-22,23.21343231201172
+512087,IBM,1983-02-23,23.601816177368164
+512088,IBM,1983-02-24,24.109703063964844
+512089,IBM,1983-02-25,23.99020195007324
+512090,IBM,1983-02-28,23.66156768798828
+512091,IBM,1983-03-01,24.31883430480957
+512092,IBM,1983-03-02,24.40846061706543
+512093,IBM,1983-03-03,24.348709106445312
+512094,IBM,1983-03-04,24.438337326049805
+512095,IBM,1983-03-07,24.61759185791016
+512096,IBM,1983-03-08,24.109703063964844
+512097,IBM,1983-03-09,24.438337326049805
+512098,IBM,1983-03-10,23.960325241088867
+512099,IBM,1983-03-11,24.0798282623291
+512100,IBM,1983-03-14,24.020076751708984
+512101,IBM,1983-03-15,24.109703063964844
+512102,IBM,1983-03-16,23.63169288635254
+512103,IBM,1983-03-17,23.63169288635254
+512104,IBM,1983-03-18,23.870698928833008
+512105,IBM,1983-03-21,24.0798282623291
+512106,IBM,1983-03-22,23.93044853210449
+512107,IBM,1983-03-23,24.40846061706543
+512108,IBM,1983-03-24,24.438337326049805
+512109,IBM,1983-03-25,24.40846061706543
+512110,IBM,1983-03-28,24.468212127685547
+512111,IBM,1983-03-29,24.58771514892578
+512112,IBM,1983-03-30,24.91634750366211
+512113,IBM,1983-03-31,24.31883430480957
+512114,IBM,1983-04-04,24.468212127685547
+512115,IBM,1983-04-05,24.378585815429688
+512116,IBM,1983-04-06,24.527963638305664
+512117,IBM,1983-04-07,24.67734146118164
+512118,IBM,1983-04-08,24.82672119140625
+512119,IBM,1983-04-11,25.48398780822754
+512120,IBM,1983-04-12,25.5736141204834
+512121,IBM,1983-04-13,25.99187469482422
+512122,IBM,1983-04-14,26.171127319335938
+512123,IBM,1983-04-15,26.320507049560547
+512124,IBM,1983-04-18,26.91802024841309
+512125,IBM,1983-04-19,26.649139404296875
+512126,IBM,1983-04-20,27.515535354614254
+512127,IBM,1983-04-21,27.48566055297852
+512128,IBM,1983-04-22,28.023422241210938
+512129,IBM,1983-04-25,27.36615753173828
+512130,IBM,1983-04-26,27.993547439575195
+512131,IBM,1983-04-27,27.72466468811035
+512132,IBM,1983-04-28,28.023422241210938
+512133,IBM,1983-04-29,27.96367073059082
+512134,IBM,1983-05-02,27.48566055297852
+512135,IBM,1983-05-03,27.60516357421875
+512136,IBM,1983-05-04,27.844167709350582
+512137,IBM,1983-05-05,27.664913177490234
+512138,IBM,1983-05-06,28.11305046081543
+512139,IBM,1983-05-09,28.08317375183105
+512140,IBM,1983-05-10,27.93379592895508
+512141,IBM,1983-05-11,27.60516357421875
+512142,IBM,1983-05-12,27.60516357421875
+512143,IBM,1983-05-13,27.844167709350582
+512144,IBM,1983-05-16,27.54541015625
+512145,IBM,1983-05-17,27.246654510498047
+512146,IBM,1983-05-18,27.246654510498047
+512147,IBM,1983-05-19,26.58938789367676
+512148,IBM,1983-05-20,26.469884872436523
+512149,IBM,1983-05-23,26.888145446777344
+512150,IBM,1983-05-24,27.396032333374023
+512151,IBM,1983-05-25,27.63503837585449
+512152,IBM,1983-05-26,27.336280822753903
+512153,IBM,1983-05-27,27.007648468017575
+512154,IBM,1983-05-31,26.58938789367676
+512155,IBM,1983-06-01,26.738767623901367
+512156,IBM,1983-06-02,27.12715148925781
+512157,IBM,1983-06-03,27.246654510498047
+512158,IBM,1983-06-06,27.664913177490234
+512159,IBM,1983-06-07,27.03752326965332
+512160,IBM,1983-06-08,27.09727478027344
+512161,IBM,1983-06-09,27.186901092529297
+512162,IBM,1983-06-10,27.30640411376953
+512163,IBM,1983-06-13,28.023422241210938
+512164,IBM,1983-06-14,28.20267677307129
+512165,IBM,1983-06-15,28.91969490051269
+512166,IBM,1983-06-16,29.09894752502441
+512167,IBM,1983-06-17,28.94956970214844
+512168,IBM,1983-06-20,29.158700942993164
+512169,IBM,1983-06-21,29.42758178710937
+512170,IBM,1983-06-22,29.517208099365234
+512171,IBM,1983-06-23,29.45745658874512
+512172,IBM,1983-06-24,29.397705078125
+512173,IBM,1983-06-27,28.88981819152832
+512174,IBM,1983-06-28,28.20267677307129
+512175,IBM,1983-06-29,28.680688858032227
+512176,IBM,1983-06-30,28.740440368652344
+512177,IBM,1983-07-01,28.91969490051269
+512178,IBM,1983-07-05,28.501434326171875
+512179,IBM,1983-07-06,29.069072723388672
+512180,IBM,1983-07-07,28.62093734741211
+512181,IBM,1983-07-08,29.03919792175293
+512182,IBM,1983-07-11,29.45745658874512
+512183,IBM,1983-07-12,28.88981819152832
+512184,IBM,1983-07-13,28.97944641113281
+512185,IBM,1983-07-14,29.158700942993164
+512186,IBM,1983-07-15,28.71056365966797
+512187,IBM,1983-07-18,28.65081214904785
+512188,IBM,1983-07-19,28.88981819152832
+512189,IBM,1983-07-20,29.9653434753418
+512190,IBM,1983-07-21,29.99522018432617
+512191,IBM,1983-07-22,29.726337432861328
+512192,IBM,1983-07-25,30.08484649658203
+512193,IBM,1983-07-26,30.05497169494629
+512194,IBM,1983-07-27,29.48733329772949
+512195,IBM,1983-07-28,29.158700942993164
+512196,IBM,1983-07-29,28.77031517028809
+512197,IBM,1983-08-01,28.859943389892575
+512198,IBM,1983-08-02,28.80019187927246
+512199,IBM,1983-08-03,28.97944641113281
+512200,IBM,1983-08-04,28.561185836791992
+512201,IBM,1983-08-05,28.62093734741211
+512202,IBM,1983-08-08,28.44168281555176
+512203,IBM,1983-08-09,28.232553482055664
+512204,IBM,1983-08-10,28.232553482055664
+512205,IBM,1983-08-11,28.14292526245117
+512206,IBM,1983-08-12,28.322179794311523
+512207,IBM,1983-08-15,28.80019187927246
+512208,IBM,1983-08-16,29.069072723388672
+512209,IBM,1983-08-17,29.397705078125
+512210,IBM,1983-08-18,29.069072723388672
+512211,IBM,1983-08-19,29.27820205688477
+512212,IBM,1983-08-22,28.97944641113281
+512213,IBM,1983-08-23,28.531309127807617
+512214,IBM,1983-08-24,27.844167709350582
+512215,IBM,1983-08-25,27.78441619873047
+512216,IBM,1983-08-26,28.172800064086918
+512217,IBM,1983-08-29,28.44168281555176
+512218,IBM,1983-08-30,28.053298950195312
+512219,IBM,1983-08-31,28.561185836791992
+512220,IBM,1983-09-01,28.352054595947266
+512221,IBM,1983-09-02,28.62093734741211
+512222,IBM,1983-09-06,29.12882423400879
+512223,IBM,1983-09-07,29.248327255249023
+512224,IBM,1983-09-08,29.21845054626465
+512225,IBM,1983-09-09,29.21845054626465
+512226,IBM,1983-09-12,29.03919792175293
+512227,IBM,1983-09-13,29.158700942993164
+512228,IBM,1983-09-14,29.367830276489254
+512229,IBM,1983-09-15,29.09894752502441
+512230,IBM,1983-09-16,29.42758178710937
+512231,IBM,1983-09-19,29.57695960998535
+512232,IBM,1983-09-20,29.606836318969727
+512233,IBM,1983-09-21,29.397705078125
+512234,IBM,1983-09-22,29.78609085083008
+512235,IBM,1983-09-23,30.264101028442383
+512236,IBM,1983-09-26,30.74211311340332
+512237,IBM,1983-09-27,30.56285858154297
+512238,IBM,1983-09-28,30.77198982238769
+512239,IBM,1983-09-29,30.56285858154297
+512240,IBM,1983-09-30,30.3238525390625
+512241,IBM,1983-10-03,30.62261009216309
+512242,IBM,1983-10-04,31.040870666503903
+512243,IBM,1983-10-05,31.33962631225586
+512244,IBM,1983-10-06,31.578632354736328
+512245,IBM,1983-10-07,31.608509063720703
+512246,IBM,1983-10-10,32.08652114868164
+512247,IBM,1983-10-11,31.78776359558105
+512248,IBM,1983-10-12,31.69813537597656
+512249,IBM,1983-10-13,31.93714141845703
+512250,IBM,1983-10-14,31.48900604248047
+512251,IBM,1983-10-17,31.48900604248047
+512252,IBM,1983-10-18,30.77198982238769
+512253,IBM,1983-10-19,31.190248489379883
+512254,IBM,1983-10-20,31.01099395751953
+512255,IBM,1983-10-21,30.35372734069824
+512256,IBM,1983-10-24,30.65248680114746
+512257,IBM,1983-10-25,30.712236404418945
+512258,IBM,1983-10-26,30.59273338317871
+512259,IBM,1983-10-27,30.921367645263672
+512260,IBM,1983-10-28,30.59273338317871
+512261,IBM,1983-10-31,30.29397773742676
+512262,IBM,1983-11-01,30.29397773742676
+512263,IBM,1983-11-02,30.23422622680664
+512264,IBM,1983-11-03,29.606836318969727
+512265,IBM,1983-11-04,29.21845054626465
+512266,IBM,1983-11-07,29.188575744628903
+512267,IBM,1983-11-08,29.21845054626465
+512268,IBM,1983-11-09,29.54708480834961
+512269,IBM,1983-11-10,29.93546867370605
+512270,IBM,1983-11-11,30.3238525390625
+512271,IBM,1983-11-14,30.47323036193848
+512272,IBM,1983-11-15,29.756214141845703
+512273,IBM,1983-11-16,29.81596565246582
+512274,IBM,1983-11-17,29.48733329772949
+512275,IBM,1983-11-18,29.517208099365234
+512276,IBM,1983-11-21,29.93546867370605
+512277,IBM,1983-11-22,29.397705078125
+512278,IBM,1983-11-23,28.88981819152832
+512279,IBM,1983-11-25,28.91969490051269
+512280,IBM,1983-11-28,28.501434326171875
+512281,IBM,1983-11-29,29.069072723388672
+512282,IBM,1983-11-30,28.053298950195312
+512283,IBM,1983-12-01,28.411806106567383
+512284,IBM,1983-12-02,28.172800064086918
+512285,IBM,1983-12-05,28.352054595947266
+512286,IBM,1983-12-06,28.11305046081543
+512287,IBM,1983-12-07,28.501434326171875
+512288,IBM,1983-12-08,28.44168281555176
+512289,IBM,1983-12-09,29.21845054626465
+512290,IBM,1983-12-12,29.63671112060547
+512291,IBM,1983-12-13,29.188575744628903
+512292,IBM,1983-12-14,28.88981819152832
+512293,IBM,1983-12-15,28.561185836791992
+512294,IBM,1983-12-16,28.88981819152832
+512295,IBM,1983-12-19,28.97944641113281
+512296,IBM,1983-12-20,29.09894752502441
+512297,IBM,1983-12-21,29.54708480834961
+512298,IBM,1983-12-22,29.367830276489254
+512299,IBM,1983-12-23,29.54708480834961
+512300,IBM,1983-12-27,29.78609085083008
+512301,IBM,1983-12-28,29.696462631225582
+512302,IBM,1983-12-29,29.42758178710937
+512303,IBM,1983-12-30,29.158700942993164
+512304,IBM,1984-01-03,29.09894752502441
+512305,IBM,1984-01-04,29.606836318969727
+512306,IBM,1984-01-05,29.696462631225582
+512307,IBM,1984-01-06,29.517208099365234
+512308,IBM,1984-01-09,29.45745658874512
+512309,IBM,1984-01-10,29.21845054626465
+512310,IBM,1984-01-11,29.21845054626465
+512311,IBM,1984-01-12,28.97944641113281
+512312,IBM,1984-01-13,28.44168281555176
+512313,IBM,1984-01-16,28.80019187927246
+512314,IBM,1984-01-17,28.91969490051269
+512315,IBM,1984-01-18,28.80019187927246
+512316,IBM,1984-01-19,28.411806106567383
+512317,IBM,1984-01-20,27.96367073059082
+512318,IBM,1984-01-23,27.754541397094727
+512319,IBM,1984-01-24,27.903919219970703
+512320,IBM,1984-01-25,27.57528686523437
+512321,IBM,1984-01-26,27.396032333374023
+512322,IBM,1984-01-27,27.45578384399414
+512323,IBM,1984-01-30,27.216777801513672
+512324,IBM,1984-01-31,27.27652931213379
+512325,IBM,1984-02-01,27.186901092529297
+512326,IBM,1984-02-02,27.336280822753903
+512327,IBM,1984-02-03,26.469884872436523
+512328,IBM,1984-02-06,25.99187469482422
+512329,IBM,1984-02-07,26.410133361816406
+512330,IBM,1984-02-08,25.75286865234375
+512331,IBM,1984-02-09,26.051624298095703
+512332,IBM,1984-02-10,26.26075553894043
+512333,IBM,1984-02-13,26.051624298095703
+512334,IBM,1984-02-14,26.4997615814209
+512335,IBM,1984-02-15,26.201004028320312
+512336,IBM,1984-02-16,26.201004028320312
+512337,IBM,1984-02-17,26.230880737304688
+512338,IBM,1984-02-21,26.141252517700195
+512339,IBM,1984-02-22,26.08150100708008
+512340,IBM,1984-02-23,26.111377716064453
+512341,IBM,1984-02-24,26.58938789367676
+512342,IBM,1984-02-27,26.977771759033203
+512343,IBM,1984-02-28,26.29063034057617
+512344,IBM,1984-02-29,26.35038185119629
+512345,IBM,1984-03-01,26.649139404296875
+512346,IBM,1984-03-02,26.76864242553711
+512347,IBM,1984-03-05,26.52963638305664
+512348,IBM,1984-03-06,26.111377716064453
+512349,IBM,1984-03-07,25.72299194335937
+512350,IBM,1984-03-08,25.93212127685547
+512351,IBM,1984-03-09,25.812620162963867
+512352,IBM,1984-03-12,26.35038185119629
+512353,IBM,1984-03-13,26.44001007080078
+512354,IBM,1984-03-14,26.52963638305664
+512355,IBM,1984-03-15,26.76864242553711
+512356,IBM,1984-03-16,27.186901092529297
+512357,IBM,1984-03-19,27.246654510498047
+512358,IBM,1984-03-20,27.42590713500977
+512359,IBM,1984-03-21,27.246654510498047
+512360,IBM,1984-03-22,26.94789695739746
+512361,IBM,1984-03-23,26.828393936157227
+512362,IBM,1984-03-26,26.828393936157227
+512363,IBM,1984-03-27,27.216777801513672
+512364,IBM,1984-03-28,27.57528686523437
+512365,IBM,1984-03-29,27.186901092529297
+512366,IBM,1984-03-30,27.216777801513672
+512367,IBM,1984-04-02,26.76864242553711
+512368,IBM,1984-04-03,26.76864242553711
+512369,IBM,1984-04-04,26.52963638305664
+512370,IBM,1984-04-05,25.99187469482422
+512371,IBM,1984-04-06,26.230880737304688
+512372,IBM,1984-04-09,26.201004028320312
+512373,IBM,1984-04-10,26.29063034057617
+512374,IBM,1984-04-11,26.02174949645996
+512375,IBM,1984-04-12,26.888145446777344
+512376,IBM,1984-04-13,26.58938789367676
+512377,IBM,1984-04-16,26.94789695739746
+512378,IBM,1984-04-17,26.828393936157227
+512379,IBM,1984-04-18,26.559511184692383
+512380,IBM,1984-04-19,26.469884872436523
+512381,IBM,1984-04-23,26.26075553894043
+512382,IBM,1984-04-24,26.469884872436523
+512383,IBM,1984-04-25,26.738767623901367
+512384,IBM,1984-04-26,27.06739997863769
+512385,IBM,1984-04-27,27.06739997863769
+512386,IBM,1984-04-30,27.186901092529297
+512387,IBM,1984-05-01,27.844167709350582
+512388,IBM,1984-05-02,27.78441619873047
+512389,IBM,1984-05-03,27.63503837585449
+512390,IBM,1984-05-04,26.94789695739746
+512391,IBM,1984-05-07,27.06739997863769
+512392,IBM,1984-05-08,27.30640411376953
+512393,IBM,1984-05-09,26.977771759033203
+512394,IBM,1984-05-10,26.8582706451416
+512395,IBM,1984-05-11,26.58938789367676
+512396,IBM,1984-05-14,26.828393936157227
+512397,IBM,1984-05-15,27.007648468017575
+512398,IBM,1984-05-16,26.738767623901367
+512399,IBM,1984-05-17,26.410133361816406
+512400,IBM,1984-05-18,26.141252517700195
+512401,IBM,1984-05-21,25.961997985839844
+512402,IBM,1984-05-22,25.78274345397949
+512403,IBM,1984-05-23,25.75286865234375
+512404,IBM,1984-05-24,25.51386260986328
+512405,IBM,1984-05-25,25.63336563110352
+512406,IBM,1984-05-29,25.48398780822754
+512407,IBM,1984-05-30,25.693117141723636
+512408,IBM,1984-05-31,25.75286865234375
+512409,IBM,1984-06-01,25.78274345397949
+512410,IBM,1984-06-04,25.872371673583984
+512411,IBM,1984-06-05,25.18522834777832
+512412,IBM,1984-06-06,25.27485656738281
+512413,IBM,1984-06-07,25.24498176574707
+512414,IBM,1984-06-08,25.27485656738281
+512415,IBM,1984-06-11,24.91634750366211
+512416,IBM,1984-06-12,24.976099014282227
+512417,IBM,1984-06-13,24.946224212646484
+512418,IBM,1984-06-14,24.0798282623291
+512419,IBM,1984-06-15,23.691444396972656
+512420,IBM,1984-06-18,24.31883430480957
+512421,IBM,1984-06-19,24.527963638305664
+512422,IBM,1984-06-20,24.40846061706543
+512423,IBM,1984-06-21,25.304731369018555
+512424,IBM,1984-06-22,25.155353546142575
+512425,IBM,1984-06-25,25.21510505676269
+512426,IBM,1984-06-26,24.886472702026367
+512427,IBM,1984-06-27,24.6474666595459
+512428,IBM,1984-06-28,25.12547874450684
+512429,IBM,1984-06-29,25.27485656738281
+512430,IBM,1984-07-02,25.27485656738281
+512431,IBM,1984-07-03,25.60348892211914
+512432,IBM,1984-07-05,25.394359588623047
+512433,IBM,1984-07-06,25.27485656738281
+512434,IBM,1984-07-09,25.63336563110352
+512435,IBM,1984-07-10,25.60348892211914
+512436,IBM,1984-07-11,25.155353546142575
+512437,IBM,1984-07-12,24.946224212646484
+512438,IBM,1984-07-13,25.155353546142575
+512439,IBM,1984-07-16,25.63336563110352
+512440,IBM,1984-07-17,25.84249496459961
+512441,IBM,1984-07-18,25.63336563110352
+512442,IBM,1984-07-19,25.51386260986328
+512443,IBM,1984-07-20,25.5736141204834
+512444,IBM,1984-07-23,25.364484786987305
+512445,IBM,1984-07-24,25.18522834777832
+512446,IBM,1984-07-25,25.60348892211914
+512447,IBM,1984-07-26,25.872371673583984
+512448,IBM,1984-07-27,26.051624298095703
+512449,IBM,1984-07-30,25.902246475219727
+512450,IBM,1984-07-31,26.44001007080078
+512451,IBM,1984-08-01,26.977771759033203
+512452,IBM,1984-08-02,27.45578384399414
+512453,IBM,1984-08-03,28.740440368652344
+512454,IBM,1984-08-06,29.09894752502441
+512455,IBM,1984-08-07,28.97944641113281
+512456,IBM,1984-08-08,28.322179794311523
+512457,IBM,1984-08-09,29.337953567504883
+512458,IBM,1984-08-10,28.94956970214844
+512459,IBM,1984-08-13,29.21845054626465
+512460,IBM,1984-08-14,28.97944641113281
+512461,IBM,1984-08-15,29.12882423400879
+512462,IBM,1984-08-16,29.42758178710937
+512463,IBM,1984-08-17,29.397705078125
+512464,IBM,1984-08-20,29.45745658874512
+512465,IBM,1984-08-21,30.08484649658203
+512466,IBM,1984-08-22,29.63671112060547
+512467,IBM,1984-08-23,29.84584045410156
+512468,IBM,1984-08-24,29.99522018432617
+512469,IBM,1984-08-27,29.81596565246582
+512470,IBM,1984-08-28,29.9653434753418
+512471,IBM,1984-08-29,29.696462631225582
+512472,IBM,1984-08-30,29.54708480834961
+512473,IBM,1984-08-31,29.57695960998535
+512474,IBM,1984-09-04,29.27820205688477
+512475,IBM,1984-09-05,29.27820205688477
+512476,IBM,1984-09-06,29.48733329772949
+512477,IBM,1984-09-07,29.069072723388672
+512478,IBM,1984-09-10,29.337953567504883
+512479,IBM,1984-09-11,29.21845054626465
+512480,IBM,1984-09-12,29.27820205688477
+512481,IBM,1984-09-13,30.14459800720215
+512482,IBM,1984-09-14,30.29397773742676
+512483,IBM,1984-09-17,30.50310707092285
+512484,IBM,1984-09-18,30.264101028442383
+512485,IBM,1984-09-19,30.08484649658203
+512486,IBM,1984-09-20,30.114723205566406
+512487,IBM,1984-09-21,29.696462631225582
+512488,IBM,1984-09-24,29.57695960998535
+512489,IBM,1984-09-25,29.63671112060547
+512490,IBM,1984-09-26,29.78609085083008
+512491,IBM,1984-09-27,30.05497169494629
+512492,IBM,1984-09-28,29.696462631225582
+512493,IBM,1984-10-01,29.30807876586914
+512494,IBM,1984-10-02,29.09894752502441
+512495,IBM,1984-10-03,28.97944641113281
+512496,IBM,1984-10-04,29.12882423400879
+512497,IBM,1984-10-05,28.97944641113281
+512498,IBM,1984-10-08,28.91969490051269
+512499,IBM,1984-10-09,28.80019187927246
+512500,IBM,1984-10-10,29.069072723388672
+512501,IBM,1984-10-11,28.740440368652344
+512502,IBM,1984-10-12,29.12882423400879
+512503,IBM,1984-10-15,29.27820205688477
+512504,IBM,1984-10-16,28.97944641113281
+512505,IBM,1984-10-17,29.12882423400879
+512506,IBM,1984-10-18,30.114723205566406
+512507,IBM,1984-10-19,29.905593872070312
+512508,IBM,1984-10-22,30.05497169494629
+512509,IBM,1984-10-23,30.264101028442383
+512510,IBM,1984-10-24,30.29397773742676
+512511,IBM,1984-10-25,29.875717163085938
+512512,IBM,1984-10-26,29.666587829589844
+512513,IBM,1984-10-29,29.84584045410156
+512514,IBM,1984-10-30,30.29397773742676
+512515,IBM,1984-10-31,29.78609085083008
+512516,IBM,1984-11-01,30.114723205566406
+512517,IBM,1984-11-02,30.08484649658203
+512518,IBM,1984-11-05,30.29397773742676
+512519,IBM,1984-11-06,30.47323036193848
+512520,IBM,1984-11-07,30.05497169494629
+512521,IBM,1984-11-08,30.05497169494629
+512522,IBM,1984-11-09,29.45745658874512
+512523,IBM,1984-11-12,29.63671112060547
+512524,IBM,1984-11-13,29.337953567504883
+512525,IBM,1984-11-14,29.42758178710937
+512526,IBM,1984-11-15,29.337953567504883
+512527,IBM,1984-11-16,29.03919792175293
+512528,IBM,1984-11-19,28.680688858032227
+512529,IBM,1984-11-20,28.97944641113281
+512530,IBM,1984-11-21,28.91969490051269
+512531,IBM,1984-11-23,29.30807876586914
+512532,IBM,1984-11-26,29.30807876586914
+512533,IBM,1984-11-27,29.81596565246582
+512534,IBM,1984-11-28,29.42758178710937
+512535,IBM,1984-11-29,29.158700942993164
+512536,IBM,1984-11-30,29.09894752502441
+512537,IBM,1984-12-03,28.680688858032227
+512538,IBM,1984-12-04,28.740440368652344
+512539,IBM,1984-12-05,28.172800064086918
+512540,IBM,1984-12-06,28.322179794311523
+512541,IBM,1984-12-07,27.993547439575195
+512542,IBM,1984-12-10,28.172800064086918
+512543,IBM,1984-12-11,28.4715576171875
+512544,IBM,1984-12-12,28.38193130493164
+512545,IBM,1984-12-13,28.14292526245117
+512546,IBM,1984-12-14,28.38193130493164
+512547,IBM,1984-12-17,28.44168281555176
+512548,IBM,1984-12-18,29.42758178710937
+512549,IBM,1984-12-19,29.397705078125
+512550,IBM,1984-12-20,29.248327255249023
+512551,IBM,1984-12-21,29.57695960998535
+512552,IBM,1984-12-24,29.696462631225582
+512553,IBM,1984-12-26,29.57695960998535
+512554,IBM,1984-12-27,29.42758178710937
+512555,IBM,1984-12-28,29.517208099365234
+512556,IBM,1984-12-31,29.42758178710937
+512557,IBM,1985-01-02,28.91969490051269
+512558,IBM,1985-01-03,28.680688858032227
+512559,IBM,1985-01-04,28.62093734741211
+512560,IBM,1985-01-07,28.77031517028809
+512561,IBM,1985-01-08,28.62093734741211
+512562,IBM,1985-01-09,28.77031517028809
+512563,IBM,1985-01-10,29.57695960998535
+512564,IBM,1985-01-11,29.337953567504883
+512565,IBM,1985-01-14,29.81596565246582
+512566,IBM,1985-01-15,29.78609085083008
+512567,IBM,1985-01-16,29.606836318969727
+512568,IBM,1985-01-17,29.54708480834961
+512569,IBM,1985-01-18,29.666587829589844
+512570,IBM,1985-01-21,30.65248680114746
+512571,IBM,1985-01-22,30.98111915588379
+512572,IBM,1985-01-23,31.66826057434082
+512573,IBM,1985-01-24,31.8176383972168
+512574,IBM,1985-01-25,31.84751319885254
+512575,IBM,1985-01-28,32.1761474609375
+512576,IBM,1985-01-29,32.7437858581543
+512577,IBM,1985-01-30,32.65415954589844
+512578,IBM,1985-01-31,32.59440612792969
+512579,IBM,1985-02-01,32.41515350341797
+512580,IBM,1985-02-04,32.893165588378906
+512581,IBM,1985-02-05,32.62428283691406
+512582,IBM,1985-02-06,32.355403900146484
+512583,IBM,1985-02-07,32.77366256713867
+512584,IBM,1985-02-08,32.80353546142578
+512585,IBM,1985-02-11,31.90726661682129
+512586,IBM,1985-02-12,31.48900604248047
+512587,IBM,1985-02-13,31.967016220092773
+512588,IBM,1985-02-14,31.548757553100582
+512589,IBM,1985-02-15,31.39937973022461
+512590,IBM,1985-02-19,31.51888084411621
+512591,IBM,1985-02-20,31.967016220092773
+512592,IBM,1985-02-21,31.967016220092773
+512593,IBM,1985-02-22,31.75788688659668
+512594,IBM,1985-02-25,31.99689292907715
+512595,IBM,1985-02-26,32.146270751953125
+512596,IBM,1985-02-27,31.8176383972168
+512597,IBM,1985-02-28,32.02676773071289
+512598,IBM,1985-03-01,32.47490310668945
+512599,IBM,1985-03-04,32.26577377319336
+512600,IBM,1985-03-05,32.26577377319336
+512601,IBM,1985-03-06,31.75788688659668
+512602,IBM,1985-03-07,31.10062026977539
+512603,IBM,1985-03-08,30.98111915588379
+512604,IBM,1985-03-11,31.42925453186035
+512605,IBM,1985-03-12,31.51888084411621
+512606,IBM,1985-03-13,31.07074546813965
+512607,IBM,1985-03-14,30.80186462402344
+512608,IBM,1985-03-15,30.74211311340332
+512609,IBM,1985-03-18,30.682361602783203
+512610,IBM,1985-03-19,31.190248489379883
+512611,IBM,1985-03-20,30.921367645263672
+512612,IBM,1985-03-21,30.77198982238769
+512613,IBM,1985-03-22,30.532983779907227
+512614,IBM,1985-03-25,29.756214141845703
+512615,IBM,1985-03-26,29.9653434753418
+512616,IBM,1985-03-27,30.204349517822266
+512617,IBM,1985-03-28,30.264101028442383
+512618,IBM,1985-03-29,30.35372734069824
+512619,IBM,1985-04-01,30.62261009216309
+512620,IBM,1985-04-02,30.532983779907227
+512621,IBM,1985-04-03,30.23422622680664
+512622,IBM,1985-04-04,30.35372734069824
+512623,IBM,1985-04-08,29.606836318969727
+512624,IBM,1985-04-09,29.78609085083008
+512625,IBM,1985-04-10,30.08484649658203
+512626,IBM,1985-04-11,30.35372734069824
+512627,IBM,1985-04-12,30.59273338317871
+512628,IBM,1985-04-15,30.891490936279297
+512629,IBM,1985-04-16,31.01099395751953
+512630,IBM,1985-04-17,30.98111915588379
+512631,IBM,1985-04-18,30.47323036193848
+512632,IBM,1985-04-19,30.50310707092285
+512633,IBM,1985-04-22,30.532983779907227
+512634,IBM,1985-04-23,30.83173942565918
+512635,IBM,1985-04-24,30.74211311340332
+512636,IBM,1985-04-25,30.80186462402344
+512637,IBM,1985-04-26,30.383604049682617
+512638,IBM,1985-04-29,30.174474716186523
+512639,IBM,1985-04-30,30.23422622680664
+512640,IBM,1985-05-01,30.025096893310547
+512641,IBM,1985-05-02,29.9653434753418
+512642,IBM,1985-05-03,29.875717163085938
+512643,IBM,1985-05-06,29.81596565246582
+512644,IBM,1985-05-07,30.05497169494629
+512645,IBM,1985-05-08,30.383604049682617
+512646,IBM,1985-05-09,30.56285858154297
+512647,IBM,1985-05-10,31.10062026977539
+512648,IBM,1985-05-13,31.13049697875977
+512649,IBM,1985-05-14,30.59273338317871
+512650,IBM,1985-05-15,30.712236404418945
+512651,IBM,1985-05-16,30.83173942565918
+512652,IBM,1985-05-17,31.25
+512653,IBM,1985-05-20,31.78776359558105
+512654,IBM,1985-05-21,31.78776359558105
+512655,IBM,1985-05-22,31.69813537597656
+512656,IBM,1985-05-23,31.39937973022461
+512657,IBM,1985-05-24,31.27987670898437
+512658,IBM,1985-05-28,31.16037368774414
+512659,IBM,1985-05-29,31.01099395751953
+512660,IBM,1985-05-30,30.59273338317871
+512661,IBM,1985-05-31,30.74211311340332
+512662,IBM,1985-06-03,30.861616134643555
+512663,IBM,1985-06-04,31.01099395751953
+512664,IBM,1985-06-05,30.712236404418945
+512665,IBM,1985-06-06,31.01099395751953
+512666,IBM,1985-06-07,30.44335556030273
+512667,IBM,1985-06-10,30.50310707092285
+512668,IBM,1985-06-11,30.114723205566406
+512669,IBM,1985-06-12,28.859943389892575
+512670,IBM,1985-06-13,28.352054595947266
+512671,IBM,1985-06-14,28.94956970214844
+512672,IBM,1985-06-17,28.71056365966797
+512673,IBM,1985-06-18,28.65081214904785
+512674,IBM,1985-06-19,28.531309127807617
+512675,IBM,1985-06-20,28.38193130493164
+512676,IBM,1985-06-21,28.531309127807617
+512677,IBM,1985-06-24,28.88981819152832
+512678,IBM,1985-06-25,29.158700942993164
+512679,IBM,1985-06-26,29.42758178710937
+512680,IBM,1985-06-27,29.63671112060547
+512681,IBM,1985-06-28,29.57695960998535
+512682,IBM,1985-07-01,29.84584045410156
+512683,IBM,1985-07-02,29.726337432861328
+512684,IBM,1985-07-03,29.57695960998535
+512685,IBM,1985-07-05,29.756214141845703
+512686,IBM,1985-07-08,29.517208099365234
+512687,IBM,1985-07-09,28.97944641113281
+512688,IBM,1985-07-10,29.397705078125
+512689,IBM,1985-07-11,29.57695960998535
+512690,IBM,1985-07-12,29.696462631225582
+512691,IBM,1985-07-15,29.99522018432617
+512692,IBM,1985-07-16,30.712236404418945
+512693,IBM,1985-07-17,30.921367645263672
+512694,IBM,1985-07-18,30.77198982238769
+512695,IBM,1985-07-19,30.891490936279297
+512696,IBM,1985-07-22,31.040870666503903
+512697,IBM,1985-07-23,30.921367645263672
+512698,IBM,1985-07-24,30.861616134643555
+512699,IBM,1985-07-25,31.13049697875977
+512700,IBM,1985-07-26,31.548757553100582
+512701,IBM,1985-07-29,30.98111915588379
+512702,IBM,1985-07-30,31.190248489379883
+512703,IBM,1985-07-31,31.39937973022461
+512704,IBM,1985-08-01,31.66826057434082
+512705,IBM,1985-08-02,31.459129333496094
+512706,IBM,1985-08-05,31.369503021240234
+512707,IBM,1985-08-06,30.921367645263672
+512708,IBM,1985-08-07,30.891490936279297
+512709,IBM,1985-08-08,30.682361602783203
+512710,IBM,1985-08-09,30.44335556030273
+512711,IBM,1985-08-12,30.383604049682617
+512712,IBM,1985-08-13,30.264101028442383
+512713,IBM,1985-08-14,30.29397773742676
+512714,IBM,1985-08-15,30.204349517822266
+512715,IBM,1985-08-16,30.05497169494629
+512716,IBM,1985-08-19,30.08484649658203
+512717,IBM,1985-08-20,30.47323036193848
+512718,IBM,1985-08-21,30.682361602783203
+512719,IBM,1985-08-22,30.264101028442383
+512720,IBM,1985-08-23,30.3238525390625
+512721,IBM,1985-08-26,30.65248680114746
+512722,IBM,1985-08-27,30.65248680114746
+512723,IBM,1985-08-28,30.59273338317871
+512724,IBM,1985-08-29,30.47323036193848
+512725,IBM,1985-08-30,30.264101028442383
+512726,IBM,1985-09-03,30.383604049682617
+512727,IBM,1985-09-04,30.413480758666992
+512728,IBM,1985-09-05,30.682361602783203
+512729,IBM,1985-09-06,30.861616134643555
+512730,IBM,1985-09-09,30.921367645263672
+512731,IBM,1985-09-10,30.56285858154297
+512732,IBM,1985-09-11,30.413480758666992
+512733,IBM,1985-09-12,30.383604049682617
+512734,IBM,1985-09-13,30.47323036193848
+512735,IBM,1985-09-16,30.682361602783203
+512736,IBM,1985-09-17,30.29397773742676
+512737,IBM,1985-09-18,30.47323036193848
+512738,IBM,1985-09-19,30.59273338317871
+512739,IBM,1985-09-20,30.29397773742676
+512740,IBM,1985-09-23,30.62261009216309
+512741,IBM,1985-09-24,30.29397773742676
+512742,IBM,1985-09-25,29.63671112060547
+512743,IBM,1985-09-26,29.57695960998535
+512744,IBM,1985-09-30,29.606836318969727
+512745,IBM,1985-10-01,30.264101028442383
+512746,IBM,1985-10-02,29.726337432861328
+512747,IBM,1985-10-03,29.726337432861328
+512748,IBM,1985-10-04,29.517208099365234
+512749,IBM,1985-10-07,29.696462631225582
+512750,IBM,1985-10-08,29.726337432861328
+512751,IBM,1985-10-09,29.696462631225582
+512752,IBM,1985-10-10,29.726337432861328
+512753,IBM,1985-10-11,30.025096893310547
+512754,IBM,1985-10-14,30.59273338317871
+512755,IBM,1985-10-15,30.59273338317871
+512756,IBM,1985-10-16,30.921367645263672
+512757,IBM,1985-10-17,30.712236404418945
+512758,IBM,1985-10-18,30.50310707092285
+512759,IBM,1985-10-21,30.47323036193848
+512760,IBM,1985-10-22,30.861616134643555
+512761,IBM,1985-10-23,31.190248489379883
+512762,IBM,1985-10-24,30.74211311340332
+512763,IBM,1985-10-25,30.59273338317871
+512764,IBM,1985-10-28,30.921367645263672
+512765,IBM,1985-10-29,31.190248489379883
+512766,IBM,1985-10-30,31.33962631225586
+512767,IBM,1985-10-31,31.040870666503903
+512768,IBM,1985-11-01,31.27987670898437
+512769,IBM,1985-11-04,31.608509063720703
+512770,IBM,1985-11-05,31.877389907836918
+512771,IBM,1985-11-06,31.75788688659668
+512772,IBM,1985-11-07,31.578632354736328
+512773,IBM,1985-11-08,31.66826057434082
+512774,IBM,1985-11-11,32.1761474609375
+512775,IBM,1985-11-12,32.355403900146484
+512776,IBM,1985-11-13,32.26577377319336
+512777,IBM,1985-11-14,32.65415954589844
+512778,IBM,1985-11-15,32.68403244018555
+512779,IBM,1985-11-18,33.102294921875
+512780,IBM,1985-11-19,33.04254150390625
+512781,IBM,1985-11-20,33.221797943115234
+512782,IBM,1985-11-21,33.52055358886719
+512783,IBM,1985-11-22,33.34130096435547
+512784,IBM,1985-11-25,33.221797943115234
+512785,IBM,1985-11-26,33.221797943115234
+512786,IBM,1985-11-27,33.52055358886719
+512787,IBM,1985-11-29,33.40105056762695
+512788,IBM,1985-12-02,32.95291519165039
+512789,IBM,1985-12-03,33.132171630859375
+512790,IBM,1985-12-04,33.908939361572266
+512791,IBM,1985-12-05,33.64005661010742
+512792,IBM,1985-12-06,33.87906265258789
+512793,IBM,1985-12-09,34.56620407104492
+512794,IBM,1985-12-10,35.04421615600586
+512795,IBM,1985-12-11,35.611854553222656
+512796,IBM,1985-12-12,35.5222282409668
+512797,IBM,1985-12-13,35.91061019897461
+512798,IBM,1985-12-16,36.38862228393555
+512799,IBM,1985-12-17,36.4483757019043
+512800,IBM,1985-12-18,36.53800201416016
+512801,IBM,1985-12-19,36.74713134765625
+512802,IBM,1985-12-20,36.86663436889648
+512803,IBM,1985-12-23,36.806884765625
+512804,IBM,1985-12-24,36.50812530517578
+512805,IBM,1985-12-26,36.627628326416016
+512806,IBM,1985-12-27,37.13551712036133
+512807,IBM,1985-12-30,37.82265853881836
+512808,IBM,1985-12-31,37.1653938293457
+512809,IBM,1986-01-02,36.32887268066406
+512810,IBM,1986-01-03,36.89651107788086
+512811,IBM,1986-01-06,36.89651107788086
+512812,IBM,1986-01-07,37.19526672363281
+512813,IBM,1986-01-08,35.58197784423828
+512814,IBM,1986-01-09,35.940486907958984
+512815,IBM,1986-01-10,35.49235153198242
+512816,IBM,1986-01-13,35.611854553222656
+512817,IBM,1986-01-14,35.67160415649414
+512818,IBM,1986-01-15,36.478248596191406
+512819,IBM,1986-01-16,37.28489685058594
+512820,IBM,1986-01-17,36.05998992919922
+512821,IBM,1986-01-20,35.70148086547852
+512822,IBM,1986-01-21,35.73135757446289
+512823,IBM,1986-01-22,34.47657775878906
+512824,IBM,1986-01-23,35.37284851074219
+512825,IBM,1986-01-24,35.850860595703125
+512826,IBM,1986-01-27,35.761234283447266
+512827,IBM,1986-01-28,36.26911926269531
+512828,IBM,1986-01-29,36.0898666381836
+512829,IBM,1986-01-30,35.73135757446289
+512830,IBM,1986-01-31,36.20936965942383
+512831,IBM,1986-02-03,36.95626068115234
+512832,IBM,1986-02-04,36.806884765625
+512833,IBM,1986-02-05,37.01601409912109
+512834,IBM,1986-02-06,37.04589080810547
+512835,IBM,1986-02-07,37.22514343261719
+512836,IBM,1986-02-10,37.58365249633789
+512837,IBM,1986-02-11,37.464149475097656
+512838,IBM,1986-02-12,37.04589080810547
+512839,IBM,1986-02-13,37.19526672363281
+512840,IBM,1986-02-14,37.34464645385742
+512841,IBM,1986-02-18,37.9720344543457
+512842,IBM,1986-02-19,37.643402099609375
+512843,IBM,1986-02-20,38.03178787231445
+512844,IBM,1986-02-21,38.18116760253906
+512845,IBM,1986-02-24,37.9720344543457
+512846,IBM,1986-02-25,37.643402099609375
+512847,IBM,1986-02-26,37.82265853881836
+512848,IBM,1986-02-27,37.25502014160156
+512849,IBM,1986-02-28,36.05998992919922
+512850,IBM,1986-03-03,36.14961624145508
+512851,IBM,1986-03-04,35.791107177734375
+512852,IBM,1986-03-05,35.46247482299805
+512853,IBM,1986-03-06,35.074092864990234
+512854,IBM,1986-03-07,34.89483642578125
+512855,IBM,1986-03-10,35.49235153198242
+512856,IBM,1986-03-11,36.32887268066406
+512857,IBM,1986-03-12,35.611854553222656
+512858,IBM,1986-03-13,35.97036361694336
+512859,IBM,1986-03-14,35.940486907958984
+512860,IBM,1986-03-17,36.05998992919922
+512861,IBM,1986-03-18,36.41849899291992
+512862,IBM,1986-03-19,36.2392463684082
+512863,IBM,1986-03-20,35.8807373046875
+512864,IBM,1986-03-21,35.611854553222656
+512865,IBM,1986-03-24,35.58197784423828
+512866,IBM,1986-03-25,35.37284851074219
+512867,IBM,1986-03-26,35.28322219848633
+512868,IBM,1986-03-27,35.64173126220703
+512869,IBM,1986-03-31,36.20936965942383
+512870,IBM,1986-04-01,35.64173126220703
+512871,IBM,1986-04-02,36.0898666381836
+512872,IBM,1986-04-03,35.761234283447266
+512873,IBM,1986-04-04,35.43259811401367
+512874,IBM,1986-04-07,35.73135757446289
+512875,IBM,1986-04-08,36.32887268066406
+512876,IBM,1986-04-09,35.67160415649414
+512877,IBM,1986-04-10,35.91061019897461
+512878,IBM,1986-04-11,35.791107177734375
+512879,IBM,1986-04-14,36.41849899291992
+512880,IBM,1986-04-15,36.478248596191406
+512881,IBM,1986-04-16,36.98613739013672
+512882,IBM,1986-04-17,36.95626068115234
+512883,IBM,1986-04-18,36.478248596191406
+512884,IBM,1986-04-21,37.01601409912109
+512885,IBM,1986-04-22,36.56787872314453
+512886,IBM,1986-04-23,37.10564041137695
+512887,IBM,1986-04-24,37.67327880859375
+512888,IBM,1986-04-25,38.12141418457031
+512889,IBM,1986-04-28,38.56954956054688
+512890,IBM,1986-04-29,38.09153747558594
+512891,IBM,1986-04-30,37.34464645385742
+512892,IBM,1986-05-01,37.49402618408203
+512893,IBM,1986-05-02,36.83675765991211
+512894,IBM,1986-05-05,37.19526672363281
+512895,IBM,1986-05-06,36.86663436889648
+512896,IBM,1986-05-07,36.14961624145508
+512897,IBM,1986-05-08,35.611854553222656
+512898,IBM,1986-05-09,35.791107177734375
+512899,IBM,1986-05-12,35.850860595703125
+512900,IBM,1986-05-13,35.58197784423828
+512901,IBM,1986-05-14,35.40272521972656
+512902,IBM,1986-05-15,34.745460510253906
+512903,IBM,1986-05-16,34.62595748901367
+512904,IBM,1986-05-19,34.44670104980469
+512905,IBM,1986-05-20,34.95458984375
+512906,IBM,1986-05-21,34.53632736206055
+512907,IBM,1986-05-22,34.26744842529297
+512908,IBM,1986-05-23,34.3869514465332
+512909,IBM,1986-05-27,35.13384246826172
+512910,IBM,1986-05-28,36.17949295043945
+512911,IBM,1986-05-29,36.53800201416016
+512912,IBM,1986-05-30,36.41849899291992
+512913,IBM,1986-06-02,36.38862228393555
+512914,IBM,1986-06-03,36.50812530517578
+512915,IBM,1986-06-04,35.850860595703125
+512916,IBM,1986-06-05,36.03011322021485
+512917,IBM,1986-06-06,35.82098388671875
+512918,IBM,1986-06-09,35.074092864990234
+512919,IBM,1986-06-10,35.46247482299805
+512920,IBM,1986-06-11,35.64173126220703
+512921,IBM,1986-06-12,35.37284851074219
+512922,IBM,1986-06-13,35.761234283447266
+512923,IBM,1986-06-16,35.49235153198242
+512924,IBM,1986-06-17,35.103965759277344
+512925,IBM,1986-06-18,34.984466552734375
+512926,IBM,1986-06-19,34.65583038330078
+512927,IBM,1986-06-20,35.25334548950195
+512928,IBM,1986-06-23,34.68570709228516
+512929,IBM,1986-06-24,35.014339447021484
+512930,IBM,1986-06-25,35.25334548950195
+512931,IBM,1986-06-26,35.074092864990234
+512932,IBM,1986-06-27,35.13384246826172
+512933,IBM,1986-06-30,35.014339447021484
+512934,IBM,1986-07-01,35.5222282409668
+512935,IBM,1986-07-02,35.73135757446289
+512936,IBM,1986-07-03,35.611854553222656
+512937,IBM,1986-07-07,34.71558380126953
+512938,IBM,1986-07-08,34.56620407104492
+512939,IBM,1986-07-09,34.47657775878906
+512940,IBM,1986-07-10,34.835086822509766
+512941,IBM,1986-07-11,34.20769500732422
+512942,IBM,1986-07-14,33.28154754638672
+512943,IBM,1986-07-15,32.445030212402344
+512944,IBM,1986-07-16,31.8176383972168
+512945,IBM,1986-07-17,31.548757553100582
+512946,IBM,1986-07-18,31.48900604248047
+512947,IBM,1986-07-21,31.51888084411621
+512948,IBM,1986-07-22,31.93714141845703
+512949,IBM,1986-07-23,31.8176383972168
+512950,IBM,1986-07-24,31.8176383972168
+512951,IBM,1986-07-25,32.056644439697266
+512952,IBM,1986-07-28,31.638383865356445
+512953,IBM,1986-07-29,31.369503021240234
+512954,IBM,1986-07-30,31.608509063720703
+512955,IBM,1986-07-31,31.66826057434082
+512956,IBM,1986-08-01,31.39937973022461
+512957,IBM,1986-08-04,31.459129333496094
+512958,IBM,1986-08-05,31.27987670898437
+512959,IBM,1986-08-06,31.33962631225586
+512960,IBM,1986-08-07,31.30975151062012
+512961,IBM,1986-08-08,31.07074546813965
+512962,IBM,1986-08-11,31.30975151062012
+512963,IBM,1986-08-12,31.66826057434082
+512964,IBM,1986-08-13,32.02676773071289
+512965,IBM,1986-08-14,32.08652114868164
+512966,IBM,1986-08-15,31.8176383972168
+512967,IBM,1986-08-18,32.355403900146484
+512968,IBM,1986-08-19,32.68403244018555
+512969,IBM,1986-08-20,33.28154754638672
+512970,IBM,1986-08-21,32.982791900634766
+512971,IBM,1986-08-22,32.982791900634766
+512972,IBM,1986-08-25,33.221797943115234
+512973,IBM,1986-08-26,33.72968673706055
+512974,IBM,1986-08-27,33.72968673706055
+512975,IBM,1986-08-28,33.4608039855957
+512976,IBM,1986-08-29,33.162044525146484
+512977,IBM,1986-09-02,32.50477981567383
+512978,IBM,1986-09-03,32.5346565246582
+512979,IBM,1986-09-04,33.311424255371094
+512980,IBM,1986-09-05,33.55043029785156
+512981,IBM,1986-09-08,34.35707473754883
+512982,IBM,1986-09-09,34.3869514465332
+512983,IBM,1986-09-10,34.44670104980469
+512984,IBM,1986-09-11,33.28154754638672
+512985,IBM,1986-09-12,32.83341217041016
+512986,IBM,1986-09-15,32.7437858581543
+512987,IBM,1986-09-16,33.04254150390625
+512988,IBM,1986-09-17,32.893165588378906
+512989,IBM,1986-09-18,33.072418212890625
+512990,IBM,1986-09-19,32.71390914916992
+512991,IBM,1986-09-22,33.132171630859375
+512992,IBM,1986-09-23,33.28154754638672
+512993,IBM,1986-09-24,32.86328887939453
+512994,IBM,1986-09-25,32.445030212402344
+512995,IBM,1986-09-26,32.385276794433594
+512996,IBM,1986-09-29,32.08652114868164
+512997,IBM,1986-09-30,32.146270751953125
+512998,IBM,1986-10-01,31.78776359558105
+512999,IBM,1986-10-02,31.78776359558105
+513000,IBM,1986-10-03,31.27987670898437
+513001,IBM,1986-10-06,31.90726661682129
+513002,IBM,1986-10-07,30.62261009216309
+513003,IBM,1986-10-08,30.47323036193848
+513004,IBM,1986-10-09,29.158700942993164
+513005,IBM,1986-10-10,29.54708480834961
+513006,IBM,1986-10-13,29.158700942993164
+513007,IBM,1986-10-14,28.88981819152832
+513008,IBM,1986-10-15,29.397705078125
+513009,IBM,1986-10-16,28.94956970214844
+513010,IBM,1986-10-17,29.12882423400879
+513011,IBM,1986-10-20,28.740440368652344
+513012,IBM,1986-10-21,29.009321212768555
+513013,IBM,1986-10-22,28.77031517028809
+513014,IBM,1986-10-23,29.03919792175293
+513015,IBM,1986-10-24,29.009321212768555
+513016,IBM,1986-10-27,29.188575744628903
+513017,IBM,1986-10-28,28.859943389892575
+513018,IBM,1986-10-29,28.88981819152832
+513019,IBM,1986-10-30,29.158700942993164
+513020,IBM,1986-10-31,29.54708480834961
+513021,IBM,1986-11-03,30.204349517822266
+513022,IBM,1986-11-04,30.08484649658203
+513023,IBM,1986-11-05,29.42758178710937
+513024,IBM,1986-11-06,29.009321212768555
+513025,IBM,1986-11-07,29.03919792175293
+513026,IBM,1986-11-10,29.42758178710937
+513027,IBM,1986-11-11,29.57695960998535
+513028,IBM,1986-11-12,29.337953567504883
+513029,IBM,1986-11-13,28.65081214904785
+513030,IBM,1986-11-14,29.009321212768555
+513031,IBM,1986-11-17,29.158700942993164
+513032,IBM,1986-11-18,28.80019187927246
+513033,IBM,1986-11-19,29.397705078125
+513034,IBM,1986-11-20,29.517208099365234
+513035,IBM,1986-11-21,29.45745658874512
+513036,IBM,1986-11-24,29.78609085083008
+513037,IBM,1986-11-25,30.383604049682617
+513038,IBM,1986-11-26,30.114723205566406
+513039,IBM,1986-11-28,30.383604049682617
+513040,IBM,1986-12-01,30.44335556030273
+513041,IBM,1986-12-02,31.040870666503903
+513042,IBM,1986-12-03,30.74211311340332
+513043,IBM,1986-12-04,30.532983779907227
+513044,IBM,1986-12-05,30.264101028442383
+513045,IBM,1986-12-08,30.532983779907227
+513046,IBM,1986-12-09,30.3238525390625
+513047,IBM,1986-12-10,30.59273338317871
+513048,IBM,1986-12-11,30.59273338317871
+513049,IBM,1986-12-12,30.23422622680664
+513050,IBM,1986-12-15,30.50310707092285
+513051,IBM,1986-12-16,30.62261009216309
+513052,IBM,1986-12-17,30.29397773742676
+513053,IBM,1986-12-18,29.9653434753418
+513054,IBM,1986-12-19,29.905593872070312
+513055,IBM,1986-12-22,29.42758178710937
+513056,IBM,1986-12-23,28.80019187927246
+513057,IBM,1986-12-24,29.158700942993164
+513058,IBM,1986-12-26,29.158700942993164
+513059,IBM,1986-12-29,28.830066680908203
+513060,IBM,1986-12-30,28.88981819152832
+513061,IBM,1986-12-31,28.680688858032227
+513062,IBM,1987-01-02,29.158700942993164
+513063,IBM,1987-01-05,29.54708480834961
+513064,IBM,1987-01-06,29.397705078125
+513065,IBM,1987-01-07,29.517208099365234
+513066,IBM,1987-01-08,29.367830276489254
+513067,IBM,1987-01-09,29.21845054626465
+513068,IBM,1987-01-12,28.77031517028809
+513069,IBM,1987-01-13,27.844167709350582
+513070,IBM,1987-01-14,28.352054595947266
+513071,IBM,1987-01-15,28.680688858032227
+513072,IBM,1987-01-16,28.680688858032227
+513073,IBM,1987-01-19,29.93546867370605
+513074,IBM,1987-01-20,29.337953567504883
+513075,IBM,1987-01-21,29.337953567504883
+513076,IBM,1987-01-22,30.44335556030273
+513077,IBM,1987-01-23,30.174474716186523
+513078,IBM,1987-01-26,30.413480758666992
+513079,IBM,1987-01-27,30.921367645263672
+513080,IBM,1987-01-28,31.07074546813965
+513081,IBM,1987-01-29,30.74211311340332
+513082,IBM,1987-01-30,30.77198982238769
+513083,IBM,1987-02-02,31.608509063720703
+513084,IBM,1987-02-03,31.78776359558105
+513085,IBM,1987-02-04,32.295650482177734
+513086,IBM,1987-02-05,32.71390914916992
+513087,IBM,1987-02-06,32.445030212402344
+513088,IBM,1987-02-09,31.967016220092773
+513089,IBM,1987-02-10,31.877389907836918
+513090,IBM,1987-02-11,32.02676773071289
+513091,IBM,1987-02-12,31.69813537597656
+513092,IBM,1987-02-13,32.146270751953125
+513093,IBM,1987-02-17,33.072418212890625
+513094,IBM,1987-02-18,32.982791900634766
+513095,IBM,1987-02-19,33.25167465209961
+513096,IBM,1987-02-20,33.371177673339844
+513097,IBM,1987-02-23,34.26744842529297
+513098,IBM,1987-02-24,34.177818298339844
+513099,IBM,1987-02-25,33.87906265258789
+513100,IBM,1987-02-26,33.311424255371094
+513101,IBM,1987-02-27,33.34130096435547
+513102,IBM,1987-03-02,33.102294921875
+513103,IBM,1987-03-03,33.01266860961914
+513104,IBM,1987-03-04,33.43092727661133
+513105,IBM,1987-03-05,33.55043029785156
+513106,IBM,1987-03-06,33.311424255371094
+513107,IBM,1987-03-09,33.19192123413086
+513108,IBM,1987-03-10,34.147945404052734
+513109,IBM,1987-03-11,33.87906265258789
+513110,IBM,1987-03-12,34.47657775878906
+513111,IBM,1987-03-13,34.62595748901367
+513112,IBM,1987-03-16,34.56620407104492
+513113,IBM,1987-03-17,35.163719177246094
+513114,IBM,1987-03-18,34.95458984375
+513115,IBM,1987-03-19,35.13384246826172
+513116,IBM,1987-03-20,35.5222282409668
+513117,IBM,1987-03-23,35.791107177734375
+513118,IBM,1987-03-24,36.53800201416016
+513119,IBM,1987-03-25,37.19526672363281
+513120,IBM,1987-03-26,36.806884765625
+513121,IBM,1987-03-27,36.03011322021485
+513122,IBM,1987-03-30,36.41849899291992
+513123,IBM,1987-03-31,35.8807373046875
+513124,IBM,1987-04-01,36.11974334716797
+513125,IBM,1987-04-02,35.37284851074219
+513126,IBM,1987-04-03,35.73135757446289
+513127,IBM,1987-04-06,35.70148086547852
+513128,IBM,1987-04-07,35.014339447021484
+513129,IBM,1987-04-08,35.19359588623047
+513130,IBM,1987-04-09,34.41682434082031
+513131,IBM,1987-04-10,34.65583038330078
+513132,IBM,1987-04-13,35.28322219848633
+513133,IBM,1987-04-14,35.40272521972656
+513134,IBM,1987-04-15,36.05998992919922
+513135,IBM,1987-04-16,35.850860595703125
+513136,IBM,1987-04-20,35.850860595703125
+513137,IBM,1987-04-21,37.523902893066406
+513138,IBM,1987-04-22,36.86663436889648
+513139,IBM,1987-04-23,36.86663436889648
+513140,IBM,1987-04-24,36.26911926269531
+513141,IBM,1987-04-27,36.86663436889648
+513142,IBM,1987-04-28,37.10564041137695
+513143,IBM,1987-04-29,37.91228485107422
+513144,IBM,1987-04-30,38.27079391479492
+513145,IBM,1987-05-01,38.39029693603516
+513146,IBM,1987-05-04,38.95793533325195
+513147,IBM,1987-05-05,39.88408279418945
+513148,IBM,1987-05-06,39.85420608520508
+513149,IBM,1987-05-07,39.40607070922852
+513150,IBM,1987-05-08,39.13718795776367
+513151,IBM,1987-05-11,38.95793533325195
+513152,IBM,1987-05-12,39.52557373046875
+513153,IBM,1987-05-13,39.73470306396485
+513154,IBM,1987-05-14,39.4658203125
+513155,IBM,1987-05-15,38.39029693603516
+513156,IBM,1987-05-18,38.479923248291016
+513157,IBM,1987-05-19,37.464149475097656
+513158,IBM,1987-05-20,37.43427276611328
+513159,IBM,1987-05-21,37.58365249633789
+513160,IBM,1987-05-22,37.43427276611328
+513161,IBM,1987-05-26,38.39029693603516
+513162,IBM,1987-05-27,38.479923248291016
+513163,IBM,1987-05-28,38.868309020996094
+513164,IBM,1987-05-29,38.24091720581055
+513165,IBM,1987-06-01,38.15129089355469
+513166,IBM,1987-06-02,37.58365249633789
+513167,IBM,1987-06-03,38.3006706237793
+513168,IBM,1987-06-04,38.56954956054688
+513169,IBM,1987-06-05,38.24091720581055
+513170,IBM,1987-06-08,38.539676666259766
+513171,IBM,1987-06-09,38.21104049682617
+513172,IBM,1987-06-10,37.703155517578125
+513173,IBM,1987-06-11,37.67327880859375
+513174,IBM,1987-06-12,37.43427276611328
+513175,IBM,1987-06-15,38.15129089355469
+513176,IBM,1987-06-16,38.71892929077149
+513177,IBM,1987-06-17,38.56954956054688
+513178,IBM,1987-06-18,38.45004653930664
+513179,IBM,1987-06-19,38.56954956054688
+513180,IBM,1987-06-22,39.01768493652344
+513181,IBM,1987-06-23,39.40607070922852
+513182,IBM,1987-06-24,39.70482635498047
+513183,IBM,1987-06-25,40.12308883666992
+513184,IBM,1987-06-26,39.7944564819336
+513185,IBM,1987-06-29,39.52557373046875
+513186,IBM,1987-06-30,38.83843231201172
+513187,IBM,1987-07-01,39.19694137573242
+513188,IBM,1987-07-02,39.25669097900391
+513189,IBM,1987-07-06,39.4658203125
+513190,IBM,1987-07-07,39.16706466674805
+513191,IBM,1987-07-08,39.85420608520508
+513192,IBM,1987-07-09,39.73470306396485
+513193,IBM,1987-07-10,39.91395950317383
+513194,IBM,1987-07-13,40.6010971069336
+513195,IBM,1987-07-14,40.03346252441406
+513196,IBM,1987-07-15,40.1529655456543
+513197,IBM,1987-07-16,40.182838439941406
+513198,IBM,1987-07-17,39.91395950317383
+513199,IBM,1987-07-20,39.346317291259766
+513200,IBM,1987-07-21,38.89818572998047
+513201,IBM,1987-07-22,38.56954956054688
+513202,IBM,1987-07-23,38.27079391479492
+513203,IBM,1987-07-24,38.539676666259766
+513204,IBM,1987-07-27,38.74880599975586
+513205,IBM,1987-07-28,38.539676666259766
+513206,IBM,1987-07-29,38.59942626953125
+513207,IBM,1987-07-30,38.808555603027344
+513208,IBM,1987-07-31,38.479923248291016
+513209,IBM,1987-08-03,38.06166458129883
+513210,IBM,1987-08-04,38.09153747558594
+513211,IBM,1987-08-05,38.3006706237793
+513212,IBM,1987-08-06,38.95793533325195
+513213,IBM,1987-08-07,39.28656768798828
+513214,IBM,1987-08-10,39.85420608520508
+513215,IBM,1987-08-11,40.3919677734375
+513216,IBM,1987-08-12,40.72060012817383
+513217,IBM,1987-08-13,41.437618255615234
+513218,IBM,1987-08-14,41.407745361328125
+513219,IBM,1987-08-17,41.70650100708008
+513220,IBM,1987-08-18,41.318115234375
+513221,IBM,1987-08-19,41.25836563110352
+513222,IBM,1987-08-20,41.76625061035156
+513223,IBM,1987-08-21,41.76625061035156
+513224,IBM,1987-08-24,41.73637771606445
+513225,IBM,1987-08-25,41.108985900878906
+513226,IBM,1987-08-26,40.12308883666992
+513227,IBM,1987-08-27,39.73470306396485
+513228,IBM,1987-08-28,39.7944564819336
+513229,IBM,1987-08-31,40.24259185791016
+513230,IBM,1987-09-01,38.92805862426758
+513231,IBM,1987-09-02,38.83843231201172
+513232,IBM,1987-09-03,38.629302978515625
+513233,IBM,1987-09-04,38.42017364501953
+513234,IBM,1987-09-08,37.703155517578125
+513235,IBM,1987-09-09,37.58365249633789
+513236,IBM,1987-09-10,37.703155517578125
+513237,IBM,1987-09-11,38.50979995727539
+513238,IBM,1987-09-14,38.71892929077149
+513239,IBM,1987-09-15,37.643402099609375
+513240,IBM,1987-09-16,37.43427276611328
+513241,IBM,1987-09-17,37.7330322265625
+513242,IBM,1987-09-18,37.13551712036133
+513243,IBM,1987-09-21,35.97036361694336
+513244,IBM,1987-09-22,37.22514343261719
+513245,IBM,1987-09-23,36.86663436889648
+513246,IBM,1987-09-24,37.25502014160156
+513247,IBM,1987-09-25,37.28489685058594
+513248,IBM,1987-09-28,36.50812530517578
+513249,IBM,1987-09-29,35.97036361694336
+513250,IBM,1987-09-30,36.03011322021485
+513251,IBM,1987-10-01,36.95626068115234
+513252,IBM,1987-10-02,37.10564041137695
+513253,IBM,1987-10-05,37.40439987182617
+513254,IBM,1987-10-06,36.0898666381836
+513255,IBM,1987-10-07,36.50812530517578
+513256,IBM,1987-10-08,36.20936965942383
+513257,IBM,1987-10-09,35.22346878051758
+513258,IBM,1987-10-12,35.73135757446289
+513259,IBM,1987-10-13,35.552101135253906
+513260,IBM,1987-10-14,34.71558380126953
+513261,IBM,1987-10-15,33.49068069458008
+513262,IBM,1987-10-16,32.26577377319336
+513263,IBM,1987-10-19,24.67734146118164
+513264,IBM,1987-10-20,27.48566055297852
+513265,IBM,1987-10-21,29.337953567504883
+513266,IBM,1987-10-22,28.680688858032227
+513267,IBM,1987-10-23,28.859943389892575
+513268,IBM,1987-10-26,26.76864242553711
+513269,IBM,1987-10-27,28.20267677307129
+513270,IBM,1987-10-28,28.20267677307129
+513271,IBM,1987-10-29,28.740440368652344
+513272,IBM,1987-10-30,29.27820205688477
+513273,IBM,1987-11-02,29.756214141845703
+513274,IBM,1987-11-03,29.12882423400879
+513275,IBM,1987-11-04,28.830066680908203
+513276,IBM,1987-11-05,29.57695960998535
+513277,IBM,1987-11-06,28.561185836791992
+513278,IBM,1987-11-09,28.232553482055664
+513279,IBM,1987-11-10,28.14292526245117
+513280,IBM,1987-11-11,28.501434326171875
+513281,IBM,1987-11-12,29.21845054626465
+513282,IBM,1987-11-13,29.069072723388672
+513283,IBM,1987-11-16,28.680688858032227
+513284,IBM,1987-11-17,28.14292526245117
+513285,IBM,1987-11-18,28.29230308532715
+513286,IBM,1987-11-19,27.63503837585449
+513287,IBM,1987-11-20,28.14292526245117
+513288,IBM,1987-11-23,28.08317375183105
+513289,IBM,1987-11-24,28.322179794311523
+513290,IBM,1987-11-25,28.11305046081543
+513291,IBM,1987-11-27,27.45578384399414
+513292,IBM,1987-11-30,26.469884872436523
+513293,IBM,1987-12-01,26.58938789367676
+513294,IBM,1987-12-02,26.410133361816406
+513295,IBM,1987-12-03,25.454111099243164
+513296,IBM,1987-12-04,25.75286865234375
+513297,IBM,1987-12-07,26.171127319335938
+513298,IBM,1987-12-08,26.649139404296875
+513299,IBM,1987-12-09,27.246654510498047
+513300,IBM,1987-12-10,26.52963638305664
+513301,IBM,1987-12-11,26.320507049560547
+513302,IBM,1987-12-14,27.515535354614254
+513303,IBM,1987-12-15,27.72466468811035
+513304,IBM,1987-12-16,28.411806106567383
+513305,IBM,1987-12-17,27.60516357421875
+513306,IBM,1987-12-18,28.023422241210938
+513307,IBM,1987-12-21,28.262428283691406
+513308,IBM,1987-12-22,28.262428283691406
+513309,IBM,1987-12-23,28.561185836791992
+513310,IBM,1987-12-24,28.65081214904785
+513311,IBM,1987-12-28,27.664913177490234
+513312,IBM,1987-12-29,27.72466468811035
+513313,IBM,1987-12-30,27.96367073059082
+513314,IBM,1987-12-31,27.60516357421875
+513315,IBM,1988-01-04,28.859943389892575
+513316,IBM,1988-01-05,29.12882423400879
+513317,IBM,1988-01-06,29.367830276489254
+513318,IBM,1988-01-07,29.48733329772949
+513319,IBM,1988-01-08,27.45578384399414
+513320,IBM,1988-01-11,28.14292526245117
+513321,IBM,1988-01-12,27.54541015625
+513322,IBM,1988-01-13,27.754541397094727
+513323,IBM,1988-01-14,27.69478988647461
+513324,IBM,1988-01-15,28.44168281555176
+513325,IBM,1988-01-18,28.14292526245117
+513326,IBM,1988-01-19,26.708890914916992
+513327,IBM,1988-01-20,26.380258560180664
+513328,IBM,1988-01-21,26.52963638305664
+513329,IBM,1988-01-22,26.410133361816406
+513330,IBM,1988-01-25,27.06739997863769
+513331,IBM,1988-01-26,26.738767623901367
+513332,IBM,1988-01-27,26.94789695739746
+513333,IBM,1988-01-28,27.186901092529297
+513334,IBM,1988-01-29,26.8582706451416
+513335,IBM,1988-02-01,26.29063034057617
+513336,IBM,1988-02-02,26.26075553894043
+513337,IBM,1988-02-03,26.051624298095703
+513338,IBM,1988-02-04,25.961997985839844
+513339,IBM,1988-02-05,25.812620162963867
+513340,IBM,1988-02-08,25.75286865234375
+513341,IBM,1988-02-09,26.08150100708008
+513342,IBM,1988-02-10,26.679014205932617
+513343,IBM,1988-02-11,26.58938789367676
+513344,IBM,1988-02-12,26.76864242553711
+513345,IBM,1988-02-16,27.186901092529297
+513346,IBM,1988-02-17,26.94789695739746
+513347,IBM,1988-02-18,26.888145446777344
+513348,IBM,1988-02-19,27.09727478027344
+513349,IBM,1988-02-22,27.54541015625
+513350,IBM,1988-02-23,27.57528686523437
+513351,IBM,1988-02-24,27.754541397094727
+513352,IBM,1988-02-25,27.36615753173828
+513353,IBM,1988-02-26,27.664913177490234
+513354,IBM,1988-02-29,28.08317375183105
+513355,IBM,1988-03-01,27.96367073059082
+513356,IBM,1988-03-02,28.023422241210938
+513357,IBM,1988-03-03,27.844167709350582
+513358,IBM,1988-03-04,27.93379592895508
+513359,IBM,1988-03-07,28.023422241210938
+513360,IBM,1988-03-08,28.11305046081543
+513361,IBM,1988-03-09,27.87404441833496
+513362,IBM,1988-03-10,27.186901092529297
+513363,IBM,1988-03-11,27.60516357421875
+513364,IBM,1988-03-14,27.60516357421875
+513365,IBM,1988-03-15,27.246654510498047
+513366,IBM,1988-03-16,27.54541015625
+513367,IBM,1988-03-17,27.45578384399414
+513368,IBM,1988-03-18,27.30640411376953
+513369,IBM,1988-03-21,27.186901092529297
+513370,IBM,1988-03-22,27.03752326965332
+513371,IBM,1988-03-23,26.679014205932617
+513372,IBM,1988-03-24,26.29063034057617
+513373,IBM,1988-03-25,25.5736141204834
+513374,IBM,1988-03-28,25.84249496459961
+513375,IBM,1988-03-29,25.304731369018555
+513376,IBM,1988-03-30,25.12547874450684
+513377,IBM,1988-03-31,25.72299194335937
+513378,IBM,1988-04-04,25.693117141723636
+513379,IBM,1988-04-05,25.693117141723636
+513380,IBM,1988-04-06,26.201004028320312
+513381,IBM,1988-04-07,26.111377716064453
+513382,IBM,1988-04-08,26.679014205932617
+513383,IBM,1988-04-11,27.09727478027344
+513384,IBM,1988-04-12,27.157026290893555
+513385,IBM,1988-04-13,27.754541397094727
+513386,IBM,1988-04-14,26.619264602661133
+513387,IBM,1988-04-15,27.27652931213379
+513388,IBM,1988-04-18,27.246654510498047
+513389,IBM,1988-04-19,27.03752326965332
+513390,IBM,1988-04-20,26.977771759033203
+513391,IBM,1988-04-21,26.8582706451416
+513392,IBM,1988-04-22,27.186901092529297
+513393,IBM,1988-04-25,27.216777801513672
+513394,IBM,1988-04-26,27.30640411376953
+513395,IBM,1988-04-27,27.246654510498047
+513396,IBM,1988-04-28,27.03752326965332
+513397,IBM,1988-04-29,27.09727478027344
+513398,IBM,1988-05-02,27.27652931213379
+513399,IBM,1988-05-03,27.396032333374023
+513400,IBM,1988-05-04,27.06739997863769
+513401,IBM,1988-05-05,26.58938789367676
+513402,IBM,1988-05-06,26.410133361816406
+513403,IBM,1988-05-09,26.410133361816406
+513404,IBM,1988-05-10,26.4997615814209
+513405,IBM,1988-05-11,25.99187469482422
+513406,IBM,1988-05-12,25.99187469482422
+513407,IBM,1988-05-13,26.380258560180664
+513408,IBM,1988-05-16,26.679014205932617
+513409,IBM,1988-05-17,26.320507049560547
+513410,IBM,1988-05-18,26.02174949645996
+513411,IBM,1988-05-19,26.410133361816406
+513412,IBM,1988-05-20,26.171127319335938
+513413,IBM,1988-05-23,25.99187469482422
+513414,IBM,1988-05-24,26.111377716064453
+513415,IBM,1988-05-25,25.93212127685547
+513416,IBM,1988-05-26,25.872371673583984
+513417,IBM,1988-05-27,25.812620162963867
+513418,IBM,1988-05-31,26.888145446777344
+513419,IBM,1988-06-01,27.03752326965332
+513420,IBM,1988-06-02,26.91802024841309
+513421,IBM,1988-06-03,27.06739997863769
+513422,IBM,1988-06-06,27.336280822753903
+513423,IBM,1988-06-07,27.186901092529297
+513424,IBM,1988-06-08,27.87404441833496
+513425,IBM,1988-06-09,27.57528686523437
+513426,IBM,1988-06-10,27.72466468811035
+513427,IBM,1988-06-13,27.96367073059082
+513428,IBM,1988-06-14,28.38193130493164
+513429,IBM,1988-06-15,28.411806106567383
+513430,IBM,1988-06-16,27.993547439575195
+513431,IBM,1988-06-17,28.08317375183105
+513432,IBM,1988-06-20,27.993547439575195
+513433,IBM,1988-06-21,28.740440368652344
+513434,IBM,1988-06-22,29.397705078125
+513435,IBM,1988-06-23,30.05497169494629
+513436,IBM,1988-06-24,29.905593872070312
+513437,IBM,1988-06-27,29.875717163085938
+513438,IBM,1988-06-28,30.35372734069824
+513439,IBM,1988-06-29,30.35372734069824
+513440,IBM,1988-06-30,30.44335556030273
+513441,IBM,1988-07-01,30.264101028442383
+513442,IBM,1988-07-05,30.891490936279297
+513443,IBM,1988-07-06,30.3238525390625
+513444,IBM,1988-07-07,30.50310707092285
+513445,IBM,1988-07-08,30.204349517822266
+513446,IBM,1988-07-11,30.29397773742676
+513447,IBM,1988-07-12,29.93546867370605
+513448,IBM,1988-07-13,29.93546867370605
+513449,IBM,1988-07-14,29.81596565246582
+513450,IBM,1988-07-15,30.23422622680664
+513451,IBM,1988-07-18,29.905593872070312
+513452,IBM,1988-07-19,29.63671112060547
+513453,IBM,1988-07-20,29.63671112060547
+513454,IBM,1988-07-21,29.09894752502441
+513455,IBM,1988-07-22,28.71056365966797
+513456,IBM,1988-07-25,29.248327255249023
+513457,IBM,1988-07-26,29.30807876586914
+513458,IBM,1988-07-27,28.94956970214844
+513459,IBM,1988-07-28,29.57695960998535
+513460,IBM,1988-07-29,30.05497169494629
+513461,IBM,1988-08-01,30.174474716186523
+513462,IBM,1988-08-02,30.05497169494629
+513463,IBM,1988-08-03,30.05497169494629
+513464,IBM,1988-08-04,29.696462631225582
+513465,IBM,1988-08-05,29.606836318969727
+513466,IBM,1988-08-08,29.42758178710937
+513467,IBM,1988-08-09,29.069072723388672
+513468,IBM,1988-08-10,28.411806106567383
+513469,IBM,1988-08-11,28.44168281555176
+513470,IBM,1988-08-12,28.20267677307129
+513471,IBM,1988-08-15,27.515535354614254
+513472,IBM,1988-08-16,27.664913177490234
+513473,IBM,1988-08-17,27.396032333374023
+513474,IBM,1988-08-18,27.396032333374023
+513475,IBM,1988-08-19,26.94789695739746
+513476,IBM,1988-08-22,26.469884872436523
+513477,IBM,1988-08-23,26.4997615814209
+513478,IBM,1988-08-24,26.94789695739746
+513479,IBM,1988-08-25,26.679014205932617
+513480,IBM,1988-08-26,26.828393936157227
+513481,IBM,1988-08-29,27.09727478027344
+513482,IBM,1988-08-30,26.977771759033203
+513483,IBM,1988-08-31,26.649139404296875
+513484,IBM,1988-09-01,26.35038185119629
+513485,IBM,1988-09-02,27.246654510498047
+513486,IBM,1988-09-06,26.977771759033203
+513487,IBM,1988-09-07,26.708890914916992
+513488,IBM,1988-09-08,26.79851722717285
+513489,IBM,1988-09-09,27.336280822753903
+513490,IBM,1988-09-12,27.157026290893555
+513491,IBM,1988-09-13,27.48566055297852
+513492,IBM,1988-09-14,27.396032333374023
+513493,IBM,1988-09-15,27.186901092529297
+513494,IBM,1988-09-16,27.30640411376953
+513495,IBM,1988-09-19,26.94789695739746
+513496,IBM,1988-09-20,26.94789695739746
+513497,IBM,1988-09-21,27.06739997863769
+513498,IBM,1988-09-22,26.76864242553711
+513499,IBM,1988-09-23,26.977771759033203
+513500,IBM,1988-09-26,26.828393936157227
+513501,IBM,1988-09-27,27.06739997863769
+513502,IBM,1988-09-28,27.216777801513672
+513503,IBM,1988-09-29,27.57528686523437
+513504,IBM,1988-09-30,27.57528686523437
+513505,IBM,1988-10-03,27.45578384399414
+513506,IBM,1988-10-04,27.36615753173828
+513507,IBM,1988-10-05,27.216777801513672
+513508,IBM,1988-10-06,27.246654510498047
+513509,IBM,1988-10-07,27.72466468811035
+513510,IBM,1988-10-10,27.754541397094727
+513511,IBM,1988-10-11,28.38193130493164
+513512,IBM,1988-10-12,28.08317375183105
+513513,IBM,1988-10-13,28.352054595947266
+513514,IBM,1988-10-14,28.62093734741211
+513515,IBM,1988-10-17,28.94956970214844
+513516,IBM,1988-10-18,29.726337432861328
+513517,IBM,1988-10-19,29.248327255249023
+513518,IBM,1988-10-20,29.84584045410156
+513519,IBM,1988-10-21,29.726337432861328
+513520,IBM,1988-10-24,29.42758178710937
+513521,IBM,1988-10-25,29.367830276489254
+513522,IBM,1988-10-26,29.069072723388672
+513523,IBM,1988-10-27,28.740440368652344
+513524,IBM,1988-10-28,28.859943389892575
+513525,IBM,1988-10-31,29.30807876586914
+513526,IBM,1988-11-01,29.63671112060547
+513527,IBM,1988-11-02,29.367830276489254
+513528,IBM,1988-11-03,29.21845054626465
+513529,IBM,1988-11-04,28.740440368652344
+513530,IBM,1988-11-07,28.4715576171875
+513531,IBM,1988-11-08,28.62093734741211
+513532,IBM,1988-11-09,28.65081214904785
+513533,IBM,1988-11-10,28.62093734741211
+513534,IBM,1988-11-11,27.87404441833496
+513535,IBM,1988-11-14,27.993547439575195
+513536,IBM,1988-11-15,28.08317375183105
+513537,IBM,1988-11-16,27.60516357421875
+513538,IBM,1988-11-17,27.60516357421875
+513539,IBM,1988-11-18,27.664913177490234
+513540,IBM,1988-11-21,27.63503837585449
+513541,IBM,1988-11-22,27.96367073059082
+513542,IBM,1988-11-23,28.20267677307129
+513543,IBM,1988-11-25,27.72466468811035
+513544,IBM,1988-11-28,28.411806106567383
+513545,IBM,1988-11-29,28.531309127807617
+513546,IBM,1988-11-30,28.322179794311523
+513547,IBM,1988-12-01,28.262428283691406
+513548,IBM,1988-12-02,28.501434326171875
+513549,IBM,1988-12-05,28.88981819152832
+513550,IBM,1988-12-06,29.188575744628903
+513551,IBM,1988-12-07,28.91969490051269
+513552,IBM,1988-12-08,28.531309127807617
+513553,IBM,1988-12-09,28.77031517028809
+513554,IBM,1988-12-12,28.80019187927246
+513555,IBM,1988-12-13,28.859943389892575
+513556,IBM,1988-12-14,28.80019187927246
+513557,IBM,1988-12-15,28.91969490051269
+513558,IBM,1988-12-16,28.97944641113281
+513559,IBM,1988-12-19,29.337953567504883
+513560,IBM,1988-12-20,29.45745658874512
+513561,IBM,1988-12-21,29.397705078125
+513562,IBM,1988-12-22,29.27820205688477
+513563,IBM,1988-12-23,29.48733329772949
+513564,IBM,1988-12-27,29.42758178710937
+513565,IBM,1988-12-28,29.27820205688477
+513566,IBM,1988-12-29,29.45745658874512
+513567,IBM,1988-12-30,29.12882423400879
+513568,IBM,1989-01-03,28.91969490051269
+513569,IBM,1989-01-04,29.27820205688477
+513570,IBM,1989-01-05,29.21845054626465
+513571,IBM,1989-01-06,29.12882423400879
+513572,IBM,1989-01-09,29.158700942993164
+513573,IBM,1989-01-10,28.94956970214844
+513574,IBM,1989-01-11,29.21845054626465
+513575,IBM,1989-01-12,29.42758178710937
+513576,IBM,1989-01-13,29.48733329772949
+513577,IBM,1989-01-16,29.696462631225582
+513578,IBM,1989-01-17,29.606836318969727
+513579,IBM,1989-01-18,29.875717163085938
+513580,IBM,1989-01-19,29.696462631225582
+513581,IBM,1989-01-20,29.54708480834961
+513582,IBM,1989-01-23,29.248327255249023
+513583,IBM,1989-01-24,29.696462631225582
+513584,IBM,1989-01-25,29.45745658874512
+513585,IBM,1989-01-26,30.114723205566406
+513586,IBM,1989-01-27,30.3238525390625
+513587,IBM,1989-01-30,30.77198982238769
+513588,IBM,1989-01-31,31.220123291015625
+513589,IBM,1989-02-01,30.98111915588379
+513590,IBM,1989-02-02,30.682361602783203
+513591,IBM,1989-02-03,30.532983779907227
+513592,IBM,1989-02-06,30.264101028442383
+513593,IBM,1989-02-07,30.50310707092285
+513594,IBM,1989-02-08,30.35372734069824
+513595,IBM,1989-02-09,30.204349517822266
+513596,IBM,1989-02-10,29.875717163085938
+513597,IBM,1989-02-13,30.114723205566406
+513598,IBM,1989-02-14,29.81596565246582
+513599,IBM,1989-02-15,30.35372734069824
+513600,IBM,1989-02-16,30.08484649658203
+513601,IBM,1989-02-17,29.93546867370605
+513602,IBM,1989-02-21,29.99522018432617
+513603,IBM,1989-02-22,29.48733329772949
+513604,IBM,1989-02-23,29.48733329772949
+513605,IBM,1989-02-24,28.94956970214844
+513606,IBM,1989-02-27,29.069072723388672
+513607,IBM,1989-02-28,29.03919792175293
+513608,IBM,1989-03-01,28.65081214904785
+513609,IBM,1989-03-02,28.80019187927246
+513610,IBM,1989-03-03,28.88981819152832
+513611,IBM,1989-03-06,29.03919792175293
+513612,IBM,1989-03-07,28.65081214904785
+513613,IBM,1989-03-08,28.59106063842773
+513614,IBM,1989-03-09,28.352054595947266
+513615,IBM,1989-03-10,28.262428283691406
+513616,IBM,1989-03-13,28.411806106567383
+513617,IBM,1989-03-14,28.172800064086918
+513618,IBM,1989-03-15,27.96367073059082
+513619,IBM,1989-03-16,28.232553482055664
+513620,IBM,1989-03-17,26.888145446777344
+513621,IBM,1989-03-20,26.171127319335938
+513622,IBM,1989-03-21,26.320507049560547
+513623,IBM,1989-03-22,26.111377716064453
+513624,IBM,1989-03-23,26.201004028320312
+513625,IBM,1989-03-27,26.320507049560547
+513626,IBM,1989-03-28,26.29063034057617
+513627,IBM,1989-03-29,26.201004028320312
+513628,IBM,1989-03-30,25.99187469482422
+513629,IBM,1989-03-31,26.08150100708008
+513630,IBM,1989-04-03,25.93212127685547
+513631,IBM,1989-04-04,25.60348892211914
+513632,IBM,1989-04-05,25.75286865234375
+513633,IBM,1989-04-06,25.812620162963867
+513634,IBM,1989-04-07,26.230880737304688
+513635,IBM,1989-04-10,26.29063034057617
+513636,IBM,1989-04-11,26.559511184692383
+513637,IBM,1989-04-12,26.559511184692383
+513638,IBM,1989-04-13,26.111377716064453
+513639,IBM,1989-04-14,26.4997615814209
+513640,IBM,1989-04-17,26.619264602661133
+513641,IBM,1989-04-18,27.007648468017575
+513642,IBM,1989-04-19,26.8582706451416
+513643,IBM,1989-04-20,26.8582706451416
+513644,IBM,1989-04-21,27.12715148925781
+513645,IBM,1989-04-24,27.12715148925781
+513646,IBM,1989-04-25,27.36615753173828
+513647,IBM,1989-04-26,27.36615753173828
+513648,IBM,1989-04-27,27.396032333374023
+513649,IBM,1989-04-28,27.27652931213379
+513650,IBM,1989-05-01,27.09727478027344
+513651,IBM,1989-05-02,26.8582706451416
+513652,IBM,1989-05-03,26.649139404296875
+513653,IBM,1989-05-04,26.44001007080078
+513654,IBM,1989-05-05,26.141252517700195
+513655,IBM,1989-05-08,26.171127319335938
+513656,IBM,1989-05-09,26.230880737304688
+513657,IBM,1989-05-10,26.201004028320312
+513658,IBM,1989-05-11,26.08150100708008
+513659,IBM,1989-05-12,26.469884872436523
+513660,IBM,1989-05-15,26.94789695739746
+513661,IBM,1989-05-16,26.619264602661133
+513662,IBM,1989-05-17,26.649139404296875
+513663,IBM,1989-05-18,26.76864242553711
+513664,IBM,1989-05-19,26.559511184692383
+513665,IBM,1989-05-22,26.26075553894043
+513666,IBM,1989-05-23,26.171127319335938
+513667,IBM,1989-05-24,26.230880737304688
+513668,IBM,1989-05-25,26.201004028320312
+513669,IBM,1989-05-26,26.171127319335938
+513670,IBM,1989-05-30,25.872371673583984
+513671,IBM,1989-05-31,26.201004028320312
+513672,IBM,1989-06-01,26.29063034057617
+513673,IBM,1989-06-02,26.320507049560547
+513674,IBM,1989-06-05,26.051624298095703
+513675,IBM,1989-06-06,26.201004028320312
+513676,IBM,1989-06-07,26.171127319335938
+513677,IBM,1989-06-08,26.111377716064453
+513678,IBM,1989-06-09,25.902246475219727
+513679,IBM,1989-06-12,26.02174949645996
+513680,IBM,1989-06-13,26.52963638305664
+513681,IBM,1989-06-14,26.380258560180664
+513682,IBM,1989-06-15,26.141252517700195
+513683,IBM,1989-06-16,26.171127319335938
+513684,IBM,1989-06-19,26.380258560180664
+513685,IBM,1989-06-20,26.171127319335938
+513686,IBM,1989-06-21,26.230880737304688
+513687,IBM,1989-06-22,26.08150100708008
+513688,IBM,1989-06-23,26.4997615814209
+513689,IBM,1989-06-26,26.76864242553711
+513690,IBM,1989-06-27,27.336280822753903
+513691,IBM,1989-06-28,27.216777801513672
+513692,IBM,1989-06-29,26.649139404296875
+513693,IBM,1989-06-30,26.738767623901367
+513694,IBM,1989-07-03,26.828393936157227
+513695,IBM,1989-07-05,26.76864242553711
+513696,IBM,1989-07-06,26.679014205932617
+513697,IBM,1989-07-07,26.79851722717285
+513698,IBM,1989-07-10,27.396032333374023
+513699,IBM,1989-07-11,27.216777801513672
+513700,IBM,1989-07-12,27.42590713500977
+513701,IBM,1989-07-13,27.45578384399414
+513702,IBM,1989-07-14,27.42590713500977
+513703,IBM,1989-07-17,27.72466468811035
+513704,IBM,1989-07-18,27.42590713500977
+513705,IBM,1989-07-19,27.336280822753903
+513706,IBM,1989-07-20,26.94789695739746
+513707,IBM,1989-07-21,27.27652931213379
+513708,IBM,1989-07-24,27.12715148925781
+513709,IBM,1989-07-25,26.94789695739746
+513710,IBM,1989-07-26,26.888145446777344
+513711,IBM,1989-07-27,27.007648468017575
+513712,IBM,1989-07-28,27.09727478027344
+513713,IBM,1989-07-31,27.48566055297852
+513714,IBM,1989-08-01,27.396032333374023
+513715,IBM,1989-08-02,27.246654510498047
+513716,IBM,1989-08-03,27.186901092529297
+513717,IBM,1989-08-04,27.60516357421875
+513718,IBM,1989-08-07,28.053298950195312
+513719,IBM,1989-08-08,28.262428283691406
+513720,IBM,1989-08-09,27.993547439575195
+513721,IBM,1989-08-10,28.08317375183105
+513722,IBM,1989-08-11,27.60516357421875
+513723,IBM,1989-08-14,27.754541397094727
+513724,IBM,1989-08-15,27.78441619873047
+513725,IBM,1989-08-16,27.60516357421875
+513726,IBM,1989-08-17,27.42590713500977
+513727,IBM,1989-08-18,27.515535354614254
+513728,IBM,1989-08-21,27.007648468017575
+513729,IBM,1989-08-22,27.157026290893555
+513730,IBM,1989-08-23,27.246654510498047
+513731,IBM,1989-08-24,27.72466468811035
+513732,IBM,1989-08-25,27.754541397094727
+513733,IBM,1989-08-28,28.20267677307129
+513734,IBM,1989-08-29,27.814292907714844
+513735,IBM,1989-08-30,27.93379592895508
+513736,IBM,1989-08-31,27.993547439575195
+513737,IBM,1989-09-01,28.053298950195312
+513738,IBM,1989-09-05,28.14292526245117
+513739,IBM,1989-09-06,27.903919219970703
+513740,IBM,1989-09-07,27.78441619873047
+513741,IBM,1989-09-08,27.72466468811035
+513742,IBM,1989-09-11,27.78441619873047
+513743,IBM,1989-09-12,27.93379592895508
+513744,IBM,1989-09-13,27.57528686523437
+513745,IBM,1989-09-14,27.664913177490234
+513746,IBM,1989-09-15,27.60516357421875
+513747,IBM,1989-09-18,27.754541397094727
+513748,IBM,1989-09-19,27.72466468811035
+513749,IBM,1989-09-20,27.72466468811035
+513750,IBM,1989-09-21,27.754541397094727
+513751,IBM,1989-09-22,27.844167709350582
+513752,IBM,1989-09-25,27.78441619873047
+513753,IBM,1989-09-26,28.08317375183105
+513754,IBM,1989-09-27,26.649139404296875
+513755,IBM,1989-09-28,26.051624298095703
+513756,IBM,1989-09-29,26.111377716064453
+513757,IBM,1989-10-02,25.961997985839844
+513758,IBM,1989-10-03,25.33460807800293
+513759,IBM,1989-10-04,25.872371673583984
+513760,IBM,1989-10-05,25.693117141723636
+513761,IBM,1989-10-06,25.693117141723636
+513762,IBM,1989-10-09,26.111377716064453
+513763,IBM,1989-10-10,25.872371673583984
+513764,IBM,1989-10-11,25.75286865234375
+513765,IBM,1989-10-12,25.72299194335937
+513766,IBM,1989-10-13,24.378585815429688
+513767,IBM,1989-10-16,24.61759185791016
+513768,IBM,1989-10-17,24.438337326049805
+513769,IBM,1989-10-18,24.31883430480957
+513770,IBM,1989-10-19,24.886472702026367
+513771,IBM,1989-10-20,24.91634750366211
+513772,IBM,1989-10-23,24.73709487915039
+513773,IBM,1989-10-24,24.61759185791016
+513774,IBM,1989-10-25,24.348709106445312
+513775,IBM,1989-10-26,24.0798282623291
+513776,IBM,1989-10-27,23.870698928833008
+513777,IBM,1989-10-30,23.78107070922852
+513778,IBM,1989-10-31,23.960325241088867
+513779,IBM,1989-11-01,23.90057373046875
+513780,IBM,1989-11-02,23.39268684387207
+513781,IBM,1989-11-03,23.542064666748047
+513782,IBM,1989-11-06,23.093929290771484
+513783,IBM,1989-11-07,23.27318382263184
+513784,IBM,1989-11-08,23.123804092407227
+513785,IBM,1989-11-09,23.27318382263184
+513786,IBM,1989-11-10,23.452438354492188
+513787,IBM,1989-11-13,23.48231315612793
+513788,IBM,1989-11-14,23.42256164550781
+513789,IBM,1989-11-15,23.39268684387207
+513790,IBM,1989-11-16,23.21343231201172
+513791,IBM,1989-11-17,23.691444396972656
+513792,IBM,1989-11-20,23.601816177368164
+513793,IBM,1989-11-21,23.78107070922852
+513794,IBM,1989-11-22,23.93044853210449
+513795,IBM,1989-11-24,23.99020195007324
+513796,IBM,1989-11-27,23.751195907592773
+513797,IBM,1989-11-28,23.63169288635254
+513798,IBM,1989-11-29,23.36281013488769
+513799,IBM,1989-11-30,23.332935333251957
+513800,IBM,1989-12-01,23.21343231201172
+513801,IBM,1989-12-04,23.7213191986084
+513802,IBM,1989-12-05,23.810945510864254
+513803,IBM,1989-12-06,23.571941375732425
+513804,IBM,1989-12-07,23.42256164550781
+513805,IBM,1989-12-08,23.1536808013916
+513806,IBM,1989-12-11,22.97442626953125
+513807,IBM,1989-12-12,23.183555603027344
+513808,IBM,1989-12-13,22.914674758911133
+513809,IBM,1989-12-14,22.73542022705078
+513810,IBM,1989-12-15,22.70554542541504
+513811,IBM,1989-12-18,22.37691116333008
+513812,IBM,1989-12-19,22.64579391479492
+513813,IBM,1989-12-20,22.615917205810547
+513814,IBM,1989-12-21,22.73542022705078
+513815,IBM,1989-12-22,22.7951717376709
+513816,IBM,1989-12-26,22.586042404174805
+513817,IBM,1989-12-27,22.64579391479492
+513818,IBM,1989-12-28,22.496414184570312
+513819,IBM,1989-12-29,22.496414184570312
+513820,IBM,1990-01-02,23.42256164550781
+513821,IBM,1990-01-03,23.63169288635254
+513822,IBM,1990-01-04,23.90057373046875
+513823,IBM,1990-01-05,23.840822219848636
+513824,IBM,1990-01-08,23.99020195007324
+513825,IBM,1990-01-09,23.751195907592773
+513826,IBM,1990-01-10,23.66156768798828
+513827,IBM,1990-01-11,23.870698928833008
+513828,IBM,1990-01-12,23.39268684387207
+513829,IBM,1990-01-15,23.452438354492188
+513830,IBM,1990-01-16,23.93044853210449
+513831,IBM,1990-01-17,23.63169288635254
+513832,IBM,1990-01-18,23.78107070922852
+513833,IBM,1990-01-19,23.571941375732425
+513834,IBM,1990-01-22,23.093929290771484
+513835,IBM,1990-01-23,23.123804092407227
+513836,IBM,1990-01-24,23.303058624267575
+513837,IBM,1990-01-25,22.914674758911133
+513838,IBM,1990-01-26,23.1536808013916
+513839,IBM,1990-01-29,23.24330711364746
+513840,IBM,1990-01-30,23.24330711364746
+513841,IBM,1990-01-31,23.571941375732425
+513842,IBM,1990-02-01,23.36281013488769
+513843,IBM,1990-02-02,23.512189865112305
+513844,IBM,1990-02-05,23.810945510864254
+513845,IBM,1990-02-06,24.13957977294922
+513846,IBM,1990-02-07,24.6474666595459
+513847,IBM,1990-02-08,24.557838439941406
+513848,IBM,1990-02-09,24.49808883666992
+513849,IBM,1990-02-12,24.16945457458496
+513850,IBM,1990-02-13,24.67734146118164
+513851,IBM,1990-02-14,24.796844482421875
+513852,IBM,1990-02-15,24.796844482421875
+513853,IBM,1990-02-16,24.73709487915039
+513854,IBM,1990-02-20,24.58771514892578
+513855,IBM,1990-02-21,25.06572723388672
+513856,IBM,1990-02-22,24.67734146118164
+513857,IBM,1990-02-23,24.527963638305664
+513858,IBM,1990-02-26,24.856597900390625
+513859,IBM,1990-02-27,24.796844482421875
+513860,IBM,1990-02-28,24.82672119140625
+513861,IBM,1990-03-01,24.856597900390625
+513862,IBM,1990-03-02,25.06572723388672
+513863,IBM,1990-03-05,25.09560203552246
+513864,IBM,1990-03-06,25.27485656738281
+513865,IBM,1990-03-07,25.21510505676269
+513866,IBM,1990-03-08,25.5736141204834
+513867,IBM,1990-03-09,25.454111099243164
+513868,IBM,1990-03-12,25.75286865234375
+513869,IBM,1990-03-13,25.394359588623047
+513870,IBM,1990-03-14,25.394359588623047
+513871,IBM,1990-03-15,25.5736141204834
+513872,IBM,1990-03-16,25.961997985839844
+513873,IBM,1990-03-19,26.051624298095703
+513874,IBM,1990-03-20,25.812620162963867
+513875,IBM,1990-03-21,25.63336563110352
+513876,IBM,1990-03-22,25.454111099243164
+513877,IBM,1990-03-23,25.09560203552246
+513878,IBM,1990-03-26,24.886472702026367
+513879,IBM,1990-03-27,24.976099014282227
+513880,IBM,1990-03-28,25.304731369018555
+513881,IBM,1990-03-29,25.33460807800293
+513882,IBM,1990-03-30,25.364484786987305
+513883,IBM,1990-04-02,25.304731369018555
+513884,IBM,1990-04-03,25.48398780822754
+513885,IBM,1990-04-04,25.454111099243164
+513886,IBM,1990-04-05,25.364484786987305
+513887,IBM,1990-04-06,25.304731369018555
+513888,IBM,1990-04-09,25.21510505676269
+513889,IBM,1990-04-10,25.304731369018555
+513890,IBM,1990-04-11,25.42423439025879
+513891,IBM,1990-04-12,25.60348892211914
+513892,IBM,1990-04-16,26.4997615814209
+513893,IBM,1990-04-17,26.559511184692383
+513894,IBM,1990-04-18,26.26075553894043
+513895,IBM,1990-04-19,26.08150100708008
+513896,IBM,1990-04-20,26.141252517700195
+513897,IBM,1990-04-23,26.141252517700195
+513898,IBM,1990-04-24,26.02174949645996
+513899,IBM,1990-04-25,26.141252517700195
+513900,IBM,1990-04-26,25.99187469482422
+513901,IBM,1990-04-27,25.663240432739254
+513902,IBM,1990-04-30,26.051624298095703
+513903,IBM,1990-05-01,25.812620162963867
+513904,IBM,1990-05-02,26.08150100708008
+513905,IBM,1990-05-03,26.111377716064453
+513906,IBM,1990-05-04,26.410133361816406
+513907,IBM,1990-05-07,26.410133361816406
+513908,IBM,1990-05-08,26.469884872436523
+513909,IBM,1990-05-09,26.58938789367676
+513910,IBM,1990-05-10,26.8582706451416
+513911,IBM,1990-05-11,27.246654510498047
+513912,IBM,1990-05-14,27.30640411376953
+513913,IBM,1990-05-15,27.63503837585449
+513914,IBM,1990-05-16,27.57528686523437
+513915,IBM,1990-05-17,27.754541397094727
+513916,IBM,1990-05-18,27.57528686523437
+513917,IBM,1990-05-21,27.96367073059082
+513918,IBM,1990-05-22,28.14292526245117
+513919,IBM,1990-05-23,28.38193130493164
+513920,IBM,1990-05-24,28.38193130493164
+513921,IBM,1990-05-25,27.78441619873047
+513922,IBM,1990-05-29,28.62093734741211
+513923,IBM,1990-05-30,28.88981819152832
+513924,IBM,1990-05-31,28.680688858032227
+513925,IBM,1990-06-01,28.561185836791992
+513926,IBM,1990-06-04,28.77031517028809
+513927,IBM,1990-06-05,28.859943389892575
+513928,IBM,1990-06-06,28.830066680908203
+513929,IBM,1990-06-07,28.830066680908203
+513930,IBM,1990-06-08,28.38193130493164
+513931,IBM,1990-06-11,28.65081214904785
+513932,IBM,1990-06-12,28.740440368652344
+513933,IBM,1990-06-13,29.009321212768555
+513934,IBM,1990-06-14,28.88981819152832
+513935,IBM,1990-06-15,28.77031517028809
+513936,IBM,1990-06-18,28.352054595947266
+513937,IBM,1990-06-19,28.38193130493164
+513938,IBM,1990-06-20,28.20267677307129
+513939,IBM,1990-06-21,28.4715576171875
+513940,IBM,1990-06-22,27.78441619873047
+513941,IBM,1990-06-25,27.87404441833496
+513942,IBM,1990-06-26,27.903919219970703
+513943,IBM,1990-06-27,28.20267677307129
+513944,IBM,1990-06-28,28.11305046081543
+513945,IBM,1990-06-29,28.08317375183105
+513946,IBM,1990-07-02,28.322179794311523
+513947,IBM,1990-07-03,28.11305046081543
+513948,IBM,1990-07-05,28.053298950195312
+513949,IBM,1990-07-06,28.20267677307129
+513950,IBM,1990-07-09,28.44168281555176
+513951,IBM,1990-07-10,28.14292526245117
+513952,IBM,1990-07-11,28.4715576171875
+513953,IBM,1990-07-12,28.680688858032227
+513954,IBM,1990-07-13,28.91969490051269
+513955,IBM,1990-07-16,29.248327255249023
+513956,IBM,1990-07-17,28.859943389892575
+513957,IBM,1990-07-18,28.65081214904785
+513958,IBM,1990-07-19,28.680688858032227
+513959,IBM,1990-07-20,28.11305046081543
+513960,IBM,1990-07-23,27.69478988647461
+513961,IBM,1990-07-24,27.42590713500977
+513962,IBM,1990-07-25,27.42590713500977
+513963,IBM,1990-07-26,27.03752326965332
+513964,IBM,1990-07-27,26.619264602661133
+513965,IBM,1990-07-30,26.79851722717285
+513966,IBM,1990-07-31,26.649139404296875
+513967,IBM,1990-08-01,26.679014205932617
+513968,IBM,1990-08-02,26.230880737304688
+513969,IBM,1990-08-03,25.84249496459961
+513970,IBM,1990-08-06,24.82672119140625
+513971,IBM,1990-08-07,24.61759185791016
+513972,IBM,1990-08-08,24.6474666595459
+513973,IBM,1990-08-09,24.67734146118164
+513974,IBM,1990-08-10,24.378585815429688
+513975,IBM,1990-08-13,24.796844482421875
+513976,IBM,1990-08-14,24.946224212646484
+513977,IBM,1990-08-15,25.09560203552246
+513978,IBM,1990-08-16,24.796844482421875
+513979,IBM,1990-08-17,24.22920608520508
+513980,IBM,1990-08-20,24.438337326049805
+513981,IBM,1990-08-21,24.020076751708984
+513982,IBM,1990-08-22,23.66156768798828
+513983,IBM,1990-08-23,23.1536808013916
+513984,IBM,1990-08-24,23.99020195007324
+513985,IBM,1990-08-27,24.946224212646484
+513986,IBM,1990-08-28,24.766969680786133
+513987,IBM,1990-08-29,24.82672119140625
+513988,IBM,1990-08-30,24.31883430480957
+513989,IBM,1990-08-31,24.348709106445312
+513990,IBM,1990-09-04,24.49808883666992
+513991,IBM,1990-09-05,24.49808883666992
+513992,IBM,1990-09-06,24.468212127685547
+513993,IBM,1990-09-07,25.21510505676269
+513994,IBM,1990-09-10,25.304731369018555
+513995,IBM,1990-09-11,25.693117141723636
+513996,IBM,1990-09-12,25.78274345397949
+513997,IBM,1990-09-13,25.09560203552246
+513998,IBM,1990-09-14,24.946224212646484
+513999,IBM,1990-09-17,25.12547874450684
+514000,IBM,1990-09-18,25.63336563110352
+514001,IBM,1990-09-19,25.902246475219727
+514002,IBM,1990-09-20,25.78274345397949
+514003,IBM,1990-09-21,25.51386260986328
+514004,IBM,1990-09-24,25.09560203552246
+514005,IBM,1990-09-25,25.42423439025879
+514006,IBM,1990-09-26,25.18522834777832
+514007,IBM,1990-09-27,24.946224212646484
+514008,IBM,1990-09-28,25.42423439025879
+514009,IBM,1990-10-01,26.051624298095703
+514010,IBM,1990-10-02,25.872371673583984
+514011,IBM,1990-10-03,25.663240432739254
+514012,IBM,1990-10-04,25.78274345397949
+514013,IBM,1990-10-05,25.872371673583984
+514014,IBM,1990-10-08,26.171127319335938
+514015,IBM,1990-10-09,25.18522834777832
+514016,IBM,1990-10-10,24.73709487915039
+514017,IBM,1990-10-11,24.13957977294922
+514018,IBM,1990-10-12,23.960325241088867
+514019,IBM,1990-10-15,23.7213191986084
+514020,IBM,1990-10-16,23.751195907592773
+514021,IBM,1990-10-17,24.0798282623291
+514022,IBM,1990-10-18,25.18522834777832
+514023,IBM,1990-10-19,25.72299194335937
+514024,IBM,1990-10-22,25.75286865234375
+514025,IBM,1990-10-23,25.51386260986328
+514026,IBM,1990-10-24,25.961997985839844
+514027,IBM,1990-10-25,25.84249496459961
+514028,IBM,1990-10-26,25.543737411499023
+514029,IBM,1990-10-29,25.33460807800293
+514030,IBM,1990-10-30,25.42423439025879
+514031,IBM,1990-10-31,25.21510505676269
+514032,IBM,1990-11-01,25.63336563110352
+514033,IBM,1990-11-02,25.902246475219727
+514034,IBM,1990-11-05,25.78274345397949
+514035,IBM,1990-11-06,25.78274345397949
+514036,IBM,1990-11-07,25.454111099243164
+514037,IBM,1990-11-08,25.693117141723636
+514038,IBM,1990-11-09,26.35038185119629
+514039,IBM,1990-11-12,27.007648468017575
+514040,IBM,1990-11-13,26.76864242553711
+514041,IBM,1990-11-14,27.12715148925781
+514042,IBM,1990-11-15,26.91802024841309
+514043,IBM,1990-11-16,27.157026290893555
+514044,IBM,1990-11-19,27.42590713500977
+514045,IBM,1990-11-20,27.09727478027344
+514046,IBM,1990-11-21,27.27652931213379
+514047,IBM,1990-11-23,26.91802024841309
+514048,IBM,1990-11-26,27.216777801513672
+514049,IBM,1990-11-27,27.12715148925781
+514050,IBM,1990-11-28,26.8582706451416
+514051,IBM,1990-11-29,26.76864242553711
+514052,IBM,1990-11-30,27.157026290893555
+514053,IBM,1990-12-03,27.09727478027344
+514054,IBM,1990-12-04,27.42590713500977
+514055,IBM,1990-12-05,27.396032333374023
+514056,IBM,1990-12-06,26.649139404296875
+514057,IBM,1990-12-07,26.888145446777344
+514058,IBM,1990-12-10,27.09727478027344
+514059,IBM,1990-12-11,26.977771759033203
+514060,IBM,1990-12-12,27.336280822753903
+514061,IBM,1990-12-13,26.977771759033203
+514062,IBM,1990-12-14,26.58938789367676
+514063,IBM,1990-12-17,26.649139404296875
+514064,IBM,1990-12-18,27.12715148925781
+514065,IBM,1990-12-19,26.94789695739746
+514066,IBM,1990-12-20,27.186901092529297
+514067,IBM,1990-12-21,27.216777801513672
+514068,IBM,1990-12-24,27.216777801513672
+514069,IBM,1990-12-26,27.12715148925781
+514070,IBM,1990-12-27,27.157026290893555
+514071,IBM,1990-12-28,27.09727478027344
+514072,IBM,1990-12-31,27.007648468017575
+514073,IBM,1991-01-02,26.79851722717285
+514074,IBM,1991-01-03,26.888145446777344
+514075,IBM,1991-01-04,26.79851722717285
+514076,IBM,1991-01-07,26.35038185119629
+514077,IBM,1991-01-08,26.051624298095703
+514078,IBM,1991-01-09,25.543737411499023
+514079,IBM,1991-01-10,25.902246475219727
+514080,IBM,1991-01-11,25.84249496459961
+514081,IBM,1991-01-14,25.51386260986328
+514082,IBM,1991-01-15,25.693117141723636
+514083,IBM,1991-01-16,26.08150100708008
+514084,IBM,1991-01-17,27.664913177490234
+514085,IBM,1991-01-18,28.11305046081543
+514086,IBM,1991-01-21,28.59106063842773
+514087,IBM,1991-01-22,28.20267677307129
+514088,IBM,1991-01-23,28.501434326171875
+514089,IBM,1991-01-24,28.91969490051269
+514090,IBM,1991-01-25,29.30807876586914
+514091,IBM,1991-01-28,29.696462631225582
+514092,IBM,1991-01-29,29.756214141845703
+514093,IBM,1991-01-30,30.35372734069824
+514094,IBM,1991-01-31,30.29397773742676
+514095,IBM,1991-02-01,30.3238525390625
+514096,IBM,1991-02-04,30.44335556030273
+514097,IBM,1991-02-05,30.712236404418945
+514098,IBM,1991-02-06,31.040870666503903
+514099,IBM,1991-02-07,30.712236404418945
+514100,IBM,1991-02-08,30.95124244689941
+514101,IBM,1991-02-11,31.638383865356445
+514102,IBM,1991-02-12,31.728010177612305
+514103,IBM,1991-02-13,32.1761474609375
+514104,IBM,1991-02-14,32.26577377319336
+514105,IBM,1991-02-15,32.83341217041016
+514106,IBM,1991-02-19,33.34130096435547
+514107,IBM,1991-02-20,32.95291519165039
+514108,IBM,1991-02-21,32.385276794433594
+514109,IBM,1991-02-22,31.84751319885254
+514110,IBM,1991-02-25,31.93714141845703
+514111,IBM,1991-02-26,31.01099395751953
+514112,IBM,1991-02-27,31.27987670898437
+514113,IBM,1991-02-28,30.77198982238769
+514114,IBM,1991-03-01,31.30975151062012
+514115,IBM,1991-03-04,31.220123291015625
+514116,IBM,1991-03-05,31.90726661682129
+514117,IBM,1991-03-06,31.75788688659668
+514118,IBM,1991-03-07,31.66826057434082
+514119,IBM,1991-03-08,31.369503021240234
+514120,IBM,1991-03-11,30.861616134643555
+514121,IBM,1991-03-12,30.35372734069824
+514122,IBM,1991-03-13,30.861616134643555
+514123,IBM,1991-03-14,30.62261009216309
+514124,IBM,1991-03-15,30.264101028442383
+514125,IBM,1991-03-18,30.56285858154297
+514126,IBM,1991-03-19,27.515535354614254
+514127,IBM,1991-03-20,27.27652931213379
+514128,IBM,1991-03-21,26.738767623901367
+514129,IBM,1991-03-22,26.679014205932617
+514130,IBM,1991-03-25,27.12715148925781
+514131,IBM,1991-03-26,27.216777801513672
+514132,IBM,1991-03-27,26.977771759033203
+514133,IBM,1991-03-28,27.216777801513672
+514134,IBM,1991-04-01,26.828393936157227
+514135,IBM,1991-04-02,27.06739997863769
+514136,IBM,1991-04-03,27.03752326965332
+514137,IBM,1991-04-04,27.12715148925781
+514138,IBM,1991-04-05,26.91802024841309
+514139,IBM,1991-04-08,27.007648468017575
+514140,IBM,1991-04-09,26.58938789367676
+514141,IBM,1991-04-10,26.58938789367676
+514142,IBM,1991-04-11,26.44001007080078
+514143,IBM,1991-04-12,25.93212127685547
+514144,IBM,1991-04-15,25.543737411499023
+514145,IBM,1991-04-16,26.111377716064453
+514146,IBM,1991-04-17,26.26075553894043
+514147,IBM,1991-04-18,26.230880737304688
+514148,IBM,1991-04-19,26.171127319335938
+514149,IBM,1991-04-22,25.93212127685547
+514150,IBM,1991-04-23,25.902246475219727
+514151,IBM,1991-04-24,25.872371673583984
+514152,IBM,1991-04-25,25.812620162963867
+514153,IBM,1991-04-26,25.663240432739254
+514154,IBM,1991-04-29,25.06572723388672
+514155,IBM,1991-04-30,24.61759185791016
+514156,IBM,1991-05-01,24.856597900390625
+514157,IBM,1991-05-02,25.304731369018555
+514158,IBM,1991-05-03,24.766969680786133
+514159,IBM,1991-05-06,24.707218170166016
+514160,IBM,1991-05-07,24.348709106445312
+514161,IBM,1991-05-08,24.796844482421875
+514162,IBM,1991-05-09,25.304731369018555
+514163,IBM,1991-05-10,24.707218170166016
+514164,IBM,1991-05-13,25.304731369018555
+514165,IBM,1991-05-14,25.33460807800293
+514166,IBM,1991-05-15,24.557838439941406
+514167,IBM,1991-05-16,24.886472702026367
+514168,IBM,1991-05-17,24.796844482421875
+514169,IBM,1991-05-20,24.67734146118164
+514170,IBM,1991-05-21,24.259082794189453
+514171,IBM,1991-05-22,25.0059757232666
+514172,IBM,1991-05-23,25.0059757232666
+514173,IBM,1991-05-24,25.09560203552246
+514174,IBM,1991-05-28,25.12547874450684
+514175,IBM,1991-05-29,24.886472702026367
+514176,IBM,1991-05-30,24.946224212646484
+514177,IBM,1991-05-31,25.364484786987305
+514178,IBM,1991-06-03,25.42423439025879
+514179,IBM,1991-06-04,25.09560203552246
+514180,IBM,1991-06-05,24.67734146118164
+514181,IBM,1991-06-06,24.61759185791016
+514182,IBM,1991-06-07,24.378585815429688
+514183,IBM,1991-06-10,24.468212127685547
+514184,IBM,1991-06-11,24.438337326049805
+514185,IBM,1991-06-12,24.259082794189453
+514186,IBM,1991-06-13,24.049951553344727
+514187,IBM,1991-06-14,23.99020195007324
+514188,IBM,1991-06-17,23.78107070922852
+514189,IBM,1991-06-18,24.109703063964844
+514190,IBM,1991-06-19,24.13957977294922
+514191,IBM,1991-06-20,23.691444396972656
+514192,IBM,1991-06-21,23.810945510864254
+514193,IBM,1991-06-24,23.512189865112305
+514194,IBM,1991-06-25,23.751195907592773
+514195,IBM,1991-06-26,23.571941375732425
+514196,IBM,1991-06-27,23.332935333251957
+514197,IBM,1991-06-28,23.21343231201172
+514198,IBM,1991-07-01,23.512189865112305
+514199,IBM,1991-07-02,23.691444396972656
+514200,IBM,1991-07-03,23.452438354492188
+514201,IBM,1991-07-05,23.571941375732425
+514202,IBM,1991-07-08,24.020076751708984
+514203,IBM,1991-07-09,23.78107070922852
+514204,IBM,1991-07-10,23.601816177368164
+514205,IBM,1991-07-11,23.48231315612793
+514206,IBM,1991-07-12,23.751195907592773
+514207,IBM,1991-07-15,23.7213191986084
+514208,IBM,1991-07-16,23.093929290771484
+514209,IBM,1991-07-17,23.004301071166992
+514210,IBM,1991-07-18,23.48231315612793
+514211,IBM,1991-07-19,24.020076751708984
+514212,IBM,1991-07-22,24.378585815429688
+514213,IBM,1991-07-23,24.049951553344727
+514214,IBM,1991-07-24,24.0798282623291
+514215,IBM,1991-07-25,24.020076751708984
+514216,IBM,1991-07-26,24.020076751708984
+514217,IBM,1991-07-29,24.22920608520508
+514218,IBM,1991-07-30,24.288957595825195
+514219,IBM,1991-07-31,24.199331283569336
+514220,IBM,1991-08-01,24.199331283569336
+514221,IBM,1991-08-02,23.99020195007324
+514222,IBM,1991-08-05,24.13957977294922
+514223,IBM,1991-08-06,23.99020195007324
+514224,IBM,1991-08-07,23.66156768798828
+514225,IBM,1991-08-08,23.7213191986084
+514226,IBM,1991-08-09,23.63169288635254
+514227,IBM,1991-08-12,23.571941375732425
+514228,IBM,1991-08-13,23.66156768798828
+514229,IBM,1991-08-14,23.542064666748047
+514230,IBM,1991-08-15,23.512189865112305
+514231,IBM,1991-08-16,23.064054489135746
+514232,IBM,1991-08-19,22.70554542541504
+514233,IBM,1991-08-20,22.88479804992676
+514234,IBM,1991-08-21,22.854923248291016
+514235,IBM,1991-08-22,22.55616569519043
+514236,IBM,1991-08-23,22.675668716430664
+514237,IBM,1991-08-26,22.73542022705078
+514238,IBM,1991-08-27,22.76529693603516
+514239,IBM,1991-08-28,22.586042404174805
+514240,IBM,1991-08-29,22.825048446655277
+514241,IBM,1991-08-30,23.1536808013916
+514242,IBM,1991-09-03,23.42256164550781
+514243,IBM,1991-09-04,23.571941375732425
+514244,IBM,1991-09-05,23.48231315612793
+514245,IBM,1991-09-06,23.751195907592773
+514246,IBM,1991-09-09,24.13957977294922
+514247,IBM,1991-09-10,23.810945510864254
+514248,IBM,1991-09-11,24.22920608520508
+514249,IBM,1991-09-12,24.856597900390625
+514250,IBM,1991-09-13,24.58771514892578
+514251,IBM,1991-09-16,24.766969680786133
+514252,IBM,1991-09-17,25.06572723388672
+514253,IBM,1991-09-18,25.18522834777832
+514254,IBM,1991-09-19,25.06572723388672
+514255,IBM,1991-09-20,24.91634750366211
+514256,IBM,1991-09-23,25.0059757232666
+514257,IBM,1991-09-24,25.304731369018555
+514258,IBM,1991-09-25,25.09560203552246
+514259,IBM,1991-09-26,25.06572723388672
+514260,IBM,1991-09-27,24.438337326049805
+514261,IBM,1991-09-30,24.766969680786133
+514262,IBM,1991-10-01,24.527963638305664
+514263,IBM,1991-10-02,24.16945457458496
+514264,IBM,1991-10-03,23.66156768798828
+514265,IBM,1991-10-04,23.48231315612793
+514266,IBM,1991-10-07,23.63169288635254
+514267,IBM,1991-10-08,23.42256164550781
+514268,IBM,1991-10-09,23.24330711364746
+514269,IBM,1991-10-10,23.840822219848636
+514270,IBM,1991-10-11,23.870698928833008
+514271,IBM,1991-10-14,24.199331283569336
+514272,IBM,1991-10-15,24.91634750366211
+514273,IBM,1991-10-16,24.288957595825195
+514274,IBM,1991-10-17,23.870698928833008
+514275,IBM,1991-10-18,23.99020195007324
+514276,IBM,1991-10-21,23.960325241088867
+514277,IBM,1991-10-22,23.542064666748047
+514278,IBM,1991-10-23,23.542064666748047
+514279,IBM,1991-10-24,23.48231315612793
+514280,IBM,1991-10-25,23.42256164550781
+514281,IBM,1991-10-28,23.48231315612793
+514282,IBM,1991-10-29,23.63169288635254
+514283,IBM,1991-10-30,23.960325241088867
+514284,IBM,1991-10-31,23.48231315612793
+514285,IBM,1991-11-01,23.512189865112305
+514286,IBM,1991-11-04,23.183555603027344
+514287,IBM,1991-11-05,23.093929290771484
+514288,IBM,1991-11-06,23.093929290771484
+514289,IBM,1991-11-07,23.870698928833008
+514290,IBM,1991-11-08,23.960325241088867
+514291,IBM,1991-11-11,23.93044853210449
+514292,IBM,1991-11-12,23.751195907592773
+514293,IBM,1991-11-13,23.63169288635254
+514294,IBM,1991-11-14,23.90057373046875
+514295,IBM,1991-11-15,23.004301071166992
+514296,IBM,1991-11-18,23.24330711364746
+514297,IBM,1991-11-19,23.064054489135746
+514298,IBM,1991-11-20,22.825048446655277
+514299,IBM,1991-11-21,22.7951717376709
+514300,IBM,1991-11-22,22.64579391479492
+514301,IBM,1991-11-25,22.73542022705078
+514302,IBM,1991-11-26,23.39268684387207
+514303,IBM,1991-11-27,22.526290893554688
+514304,IBM,1991-11-29,22.108030319213867
+514305,IBM,1991-12-02,22.04827880859375
+514306,IBM,1991-12-03,21.80927276611328
+514307,IBM,1991-12-04,21.51051521301269
+514308,IBM,1991-12-05,21.570268630981445
+514309,IBM,1991-12-06,21.27151107788086
+514310,IBM,1991-12-09,20.34536361694336
+514311,IBM,1991-12-10,20.61424446105957
+514312,IBM,1991-12-11,20.972753524780277
+514313,IBM,1991-12-12,21.181882858276367
+514314,IBM,1991-12-13,21.03250503540039
+514315,IBM,1991-12-16,20.763622283935547
+514316,IBM,1991-12-17,20.43498992919922
+514317,IBM,1991-12-18,20.61424446105957
+514318,IBM,1991-12-19,20.28561210632324
+514319,IBM,1991-12-20,20.494741439819336
+514320,IBM,1991-12-23,21.092256546020508
+514321,IBM,1991-12-24,21.092256546020508
+514322,IBM,1991-12-26,21.092256546020508
+514323,IBM,1991-12-27,21.36113739013672
+514324,IBM,1991-12-30,21.600143432617188
+514325,IBM,1991-12-31,21.27151107788086
+514326,IBM,1992-01-02,21.570268630981445
+514327,IBM,1992-01-03,21.600143432617188
+514328,IBM,1992-01-06,22.04827880859375
+514329,IBM,1992-01-07,22.615917205810547
+514330,IBM,1992-01-08,22.078155517578125
+514331,IBM,1992-01-09,21.80927276611328
+514332,IBM,1992-01-10,21.719646453857425
+514333,IBM,1992-01-13,21.570268630981445
+514334,IBM,1992-01-14,22.078155517578125
+514335,IBM,1992-01-15,22.7951717376709
+514336,IBM,1992-01-16,22.825048446655277
+514337,IBM,1992-01-17,23.034177780151367
+514338,IBM,1992-01-20,22.76529693603516
+514339,IBM,1992-01-21,22.19765853881836
+514340,IBM,1992-01-22,22.854923248291016
+514341,IBM,1992-01-23,22.347036361694336
+514342,IBM,1992-01-24,22.257408142089844
+514343,IBM,1992-01-27,22.406787872314453
+514344,IBM,1992-01-28,22.28728485107422
+514345,IBM,1992-01-29,21.95865249633789
+514346,IBM,1992-01-30,21.92877578735352
+514347,IBM,1992-01-31,21.51051521301269
+514348,IBM,1992-02-03,21.839149475097656
+514349,IBM,1992-02-04,22.04827880859375
+514350,IBM,1992-02-05,21.80927276611328
+514351,IBM,1992-02-06,21.480640411376957
+514352,IBM,1992-02-07,21.331262588500977
+514353,IBM,1992-02-10,21.45076560974121
+514354,IBM,1992-02-11,21.570268630981445
+514355,IBM,1992-02-12,22.01840209960937
+514356,IBM,1992-02-13,21.68977165222168
+514357,IBM,1992-02-14,21.45076560974121
+514358,IBM,1992-02-18,21.42088890075684
+514359,IBM,1992-02-19,21.42088890075684
+514360,IBM,1992-02-20,21.45076560974121
+514361,IBM,1992-02-21,21.480640411376957
+514362,IBM,1992-02-24,21.36113739013672
+514363,IBM,1992-02-25,21.092256546020508
+514364,IBM,1992-02-26,21.092256546020508
+514365,IBM,1992-02-27,20.972753524780277
+514366,IBM,1992-02-28,20.763622283935547
+514367,IBM,1992-03-02,20.91300201416016
+514368,IBM,1992-03-03,21.092256546020508
+514369,IBM,1992-03-04,20.88312530517578
+514370,IBM,1992-03-05,20.703872680664062
+514371,IBM,1992-03-06,20.644119262695312
+514372,IBM,1992-03-09,20.88312530517578
+514373,IBM,1992-03-10,21.002628326416016
+514374,IBM,1992-03-11,20.972753524780277
+514375,IBM,1992-03-12,21.3013858795166
+514376,IBM,1992-03-13,21.42088890075684
+514377,IBM,1992-03-16,21.211759567260746
+514378,IBM,1992-03-17,20.94287872314453
+514379,IBM,1992-03-18,20.91300201416016
+514380,IBM,1992-03-19,20.52461814880371
+514381,IBM,1992-03-20,20.584369659423828
+514382,IBM,1992-03-23,20.464866638183597
+514383,IBM,1992-03-24,20.3752384185791
+514384,IBM,1992-03-25,20.34536361694336
+514385,IBM,1992-03-26,20.10635757446289
+514386,IBM,1992-03-27,19.8972282409668
+514387,IBM,1992-03-30,19.92710304260254
+514388,IBM,1992-03-31,19.956979751586918
+514389,IBM,1992-04-01,19.807600021362305
+514390,IBM,1992-04-02,19.658222198486328
+514391,IBM,1992-04-03,19.538719177246094
+514392,IBM,1992-04-06,19.867351531982425
+514393,IBM,1992-04-07,19.688098907470703
+514394,IBM,1992-04-08,20.28561210632324
+514395,IBM,1992-04-09,20.34536361694336
+514396,IBM,1992-04-10,20.554492950439453
+514397,IBM,1992-04-13,20.91300201416016
+514398,IBM,1992-04-14,21.092256546020508
+514399,IBM,1992-04-15,21.152008056640625
+514400,IBM,1992-04-16,21.181882858276367
+514401,IBM,1992-04-20,21.39101219177246
+514402,IBM,1992-04-21,21.51051521301269
+514403,IBM,1992-04-22,21.54039192199707
+514404,IBM,1992-04-23,21.331262588500977
+514405,IBM,1992-04-24,21.062379837036133
+514406,IBM,1992-04-27,21.062379837036133
+514407,IBM,1992-04-28,21.152008056640625
+514408,IBM,1992-04-29,21.062379837036133
+514409,IBM,1992-04-30,21.68977165222168
+514410,IBM,1992-05-01,21.659894943237305
+514411,IBM,1992-05-04,22.108030319213867
+514412,IBM,1992-05-05,22.436662673950195
+514413,IBM,1992-05-06,22.317161560058597
+514414,IBM,1992-05-07,22.406787872314453
+514415,IBM,1992-05-08,22.257408142089844
+514416,IBM,1992-05-11,22.436662673950195
+514417,IBM,1992-05-12,22.347036361694336
+514418,IBM,1992-05-13,22.078155517578125
+514419,IBM,1992-05-14,21.92877578735352
+514420,IBM,1992-05-15,21.898900985717773
+514421,IBM,1992-05-18,21.68977165222168
+514422,IBM,1992-05-19,22.108030319213867
+514423,IBM,1992-05-20,21.898900985717773
+514424,IBM,1992-05-21,21.8690242767334
+514425,IBM,1992-05-22,21.92877578735352
+514426,IBM,1992-05-26,21.63001823425293
+514427,IBM,1992-05-27,21.719646453857425
+514428,IBM,1992-05-28,21.77939796447754
+514429,IBM,1992-05-29,21.68977165222168
+514430,IBM,1992-06-01,21.659894943237305
+514431,IBM,1992-06-02,21.659894943237305
+514432,IBM,1992-06-03,21.45076560974121
+514433,IBM,1992-06-04,21.27151107788086
+514434,IBM,1992-06-05,21.600143432617188
+514435,IBM,1992-06-08,21.749521255493164
+514436,IBM,1992-06-09,21.659894943237305
+514437,IBM,1992-06-10,21.54039192199707
+514438,IBM,1992-06-11,21.988527297973636
+514439,IBM,1992-06-12,22.2275333404541
+514440,IBM,1992-06-15,22.496414184570312
+514441,IBM,1992-06-16,22.257408142089844
+514442,IBM,1992-06-17,22.13790512084961
+514443,IBM,1992-06-18,22.586042404174805
+514444,IBM,1992-06-19,22.70554542541504
+514445,IBM,1992-06-22,22.76529693603516
+514446,IBM,1992-06-23,22.914674758911133
+514447,IBM,1992-06-24,23.332935333251957
+514448,IBM,1992-06-25,23.21343231201172
+514449,IBM,1992-06-26,23.24330711364746
+514450,IBM,1992-06-29,23.571941375732425
+514451,IBM,1992-06-30,23.39268684387207
+514452,IBM,1992-07-01,23.48231315612793
+514453,IBM,1992-07-02,23.1536808013916
+514454,IBM,1992-07-06,23.452438354492188
+514455,IBM,1992-07-07,23.123804092407227
+514456,IBM,1992-07-08,23.39268684387207
+514457,IBM,1992-07-09,23.303058624267575
+514458,IBM,1992-07-10,23.332935333251957
+514459,IBM,1992-07-13,23.39268684387207
+514460,IBM,1992-07-14,23.39268684387207
+514461,IBM,1992-07-15,23.7213191986084
+514462,IBM,1992-07-16,23.960325241088867
+514463,IBM,1992-07-17,22.70554542541504
+514464,IBM,1992-07-20,22.19765853881836
+514465,IBM,1992-07-21,22.406787872314453
+514466,IBM,1992-07-22,22.108030319213867
+514467,IBM,1992-07-23,22.167781829833984
+514468,IBM,1992-07-24,22.167781829833984
+514469,IBM,1992-07-27,22.078155517578125
+514470,IBM,1992-07-28,22.406787872314453
+514471,IBM,1992-07-29,22.55616569519043
+514472,IBM,1992-07-30,22.7951717376709
+514473,IBM,1992-07-31,22.64579391479492
+514474,IBM,1992-08-03,22.675668716430664
+514475,IBM,1992-08-04,22.526290893554688
+514476,IBM,1992-08-05,21.898900985717773
+514477,IBM,1992-08-06,21.092256546020508
+514478,IBM,1992-08-07,20.823375701904297
+514479,IBM,1992-08-10,21.152008056640625
+514480,IBM,1992-08-11,21.03250503540039
+514481,IBM,1992-08-12,21.12213134765625
+514482,IBM,1992-08-13,21.062379837036133
+514483,IBM,1992-08-14,21.12213134765625
+514484,IBM,1992-08-17,21.181882858276367
+514485,IBM,1992-08-18,21.03250503540039
+514486,IBM,1992-08-19,20.703872680664062
+514487,IBM,1992-08-20,20.52461814880371
+514488,IBM,1992-08-21,20.554492950439453
+514489,IBM,1992-08-24,20.34536361694336
+514490,IBM,1992-08-25,20.823375701904297
+514491,IBM,1992-08-26,20.644119262695312
+514492,IBM,1992-08-27,20.88312530517578
+514493,IBM,1992-08-28,20.85325050354004
+514494,IBM,1992-08-31,20.703872680664062
+514495,IBM,1992-09-01,20.94287872314453
+514496,IBM,1992-09-02,20.91300201416016
+514497,IBM,1992-09-03,20.703872680664062
+514498,IBM,1992-09-04,20.554492950439453
+514499,IBM,1992-09-08,20.584369659423828
+514500,IBM,1992-09-09,20.763622283935547
+514501,IBM,1992-09-10,20.91300201416016
+514502,IBM,1992-09-11,21.03250503540039
+514503,IBM,1992-09-14,21.12213134765625
+514504,IBM,1992-09-15,20.43498992919922
+514505,IBM,1992-09-16,19.867351531982425
+514506,IBM,1992-09-17,20.0167293548584
+514507,IBM,1992-09-18,19.956979751586918
+514508,IBM,1992-09-21,20.166109085083008
+514509,IBM,1992-09-22,19.8972282409668
+514510,IBM,1992-09-23,19.986854553222656
+514511,IBM,1992-09-24,19.717973709106445
+514512,IBM,1992-09-25,19.658222198486328
+514513,IBM,1992-09-28,19.77772521972656
+514514,IBM,1992-09-29,19.359464645385746
+514515,IBM,1992-09-30,19.299713134765625
+514516,IBM,1992-10-01,19.15033531188965
+514517,IBM,1992-10-02,18.76194953918457
+514518,IBM,1992-10-05,18.851577758789062
+514519,IBM,1992-10-06,19.06070709228516
+514520,IBM,1992-10-07,18.732074737548828
+514521,IBM,1992-10-08,18.971080780029297
+514522,IBM,1992-10-09,18.76194953918457
+514523,IBM,1992-10-12,18.76194953918457
+514524,IBM,1992-10-13,18.821701049804688
+514525,IBM,1992-10-14,18.642446517944336
+514526,IBM,1992-10-15,17.417543411254883
+514527,IBM,1992-10-16,16.909656524658203
+514528,IBM,1992-10-19,16.37189292907715
+514529,IBM,1992-10-20,16.342016220092773
+514530,IBM,1992-10-21,16.37189292907715
+514531,IBM,1992-10-22,16.37189292907715
+514532,IBM,1992-10-23,16.521272659301758
+514533,IBM,1992-10-26,16.13288688659668
+514534,IBM,1992-10-27,15.714627265930176
+514535,IBM,1992-10-28,16.04326057434082
+514536,IBM,1992-10-29,15.774378776550291
+514537,IBM,1992-10-30,15.983509063720703
+514538,IBM,1992-11-02,16.461519241333008
+514539,IBM,1992-11-03,16.521272659301758
+514540,IBM,1992-11-04,16.31214141845703
+514541,IBM,1992-11-05,15.744503021240234
+514542,IBM,1992-11-06,15.83413028717041
+514543,IBM,1992-11-09,16.13288688659668
+514544,IBM,1992-11-10,15.744503021240234
+514545,IBM,1992-11-11,15.535372734069824
+514546,IBM,1992-11-12,15.32624340057373
+514547,IBM,1992-11-13,15.505496978759766
+514548,IBM,1992-11-16,15.505496978759766
+514549,IBM,1992-11-17,15.356119155883787
+514550,IBM,1992-11-18,15.087237358093262
+514551,IBM,1992-11-19,14.639101028442385
+514552,IBM,1992-11-20,14.878107070922852
+514553,IBM,1992-11-23,15.11711311340332
+514554,IBM,1992-11-24,15.505496978759766
+514555,IBM,1992-11-25,15.625
+514556,IBM,1992-11-27,15.774378776550291
+514557,IBM,1992-11-30,16.31214141845703
+514558,IBM,1992-12-01,16.192638397216797
+514559,IBM,1992-12-02,16.22251319885254
+514560,IBM,1992-12-03,16.073135375976562
+514561,IBM,1992-12-04,16.013383865356445
+514562,IBM,1992-12-07,15.744503021240234
+514563,IBM,1992-12-08,15.625
+514564,IBM,1992-12-09,14.967734336853027
+514565,IBM,1992-12-10,14.758604049682615
+514566,IBM,1992-12-11,14.90798282623291
+514567,IBM,1992-12-14,15.027485847473145
+514568,IBM,1992-12-15,13.414196968078612
+514569,IBM,1992-12-16,12.398423194885254
+514570,IBM,1992-12-17,12.667304039001465
+514571,IBM,1992-12-18,12.27892017364502
+514572,IBM,1992-12-21,11.681405067443848
+514573,IBM,1992-12-22,12.368547439575195
+514574,IBM,1992-12-23,12.24904441833496
+514575,IBM,1992-12-24,12.607552528381348
+514576,IBM,1992-12-28,12.368547439575195
+514577,IBM,1992-12-29,11.890535354614258
+514578,IBM,1992-12-30,11.980162620544434
+514579,IBM,1992-12-31,12.03991413116455
+514580,IBM,1993-01-04,11.980162620544434
+514581,IBM,1993-01-05,11.681405067443848
+514582,IBM,1993-01-06,11.472274780273438
+514583,IBM,1993-01-07,11.233269691467283
+514584,IBM,1993-01-08,11.11376667022705
+514585,IBM,1993-01-11,11.412524223327637
+514586,IBM,1993-01-12,11.651530265808104
+514587,IBM,1993-01-13,11.412524223327637
+514588,IBM,1993-01-14,11.651530265808104
+514589,IBM,1993-01-15,11.532027244567873
+514590,IBM,1993-01-18,11.83078384399414
+514591,IBM,1993-01-19,11.561902046203612
+514592,IBM,1993-01-20,11.203393936157228
+514593,IBM,1993-01-21,11.083890914916992
+514594,IBM,1993-01-22,11.62165355682373
+514595,IBM,1993-01-25,11.681405067443848
+514596,IBM,1993-01-26,11.711280822753906
+514597,IBM,1993-01-27,11.8606595993042
+514598,IBM,1993-01-28,12.010038375854492
+514599,IBM,1993-01-29,12.308794975280762
+514600,IBM,1993-02-01,12.577676773071287
+514601,IBM,1993-02-02,12.458173751831056
+514602,IBM,1993-02-03,12.219167709350586
+514603,IBM,1993-02-04,12.27892017364502
+514604,IBM,1993-02-05,12.428297996520996
+514605,IBM,1993-02-08,12.637428283691406
+514606,IBM,1993-02-09,12.75693130493164
+514607,IBM,1993-02-10,12.48805046081543
+514608,IBM,1993-02-11,12.219167709350586
+514609,IBM,1993-02-12,12.129541397094728
+514610,IBM,1993-02-16,11.950286865234377
+514611,IBM,1993-02-17,12.06978988647461
+514612,IBM,1993-02-18,12.06978988647461
+514613,IBM,1993-02-19,12.06978988647461
+514614,IBM,1993-02-22,12.24904441833496
+514615,IBM,1993-02-23,12.219167709350586
+514616,IBM,1993-02-24,12.398423194885254
+514617,IBM,1993-02-25,12.8465576171875
+514618,IBM,1993-02-26,12.99593734741211
+514619,IBM,1993-03-01,13.085563659667969
+514620,IBM,1993-03-02,12.966060638427734
+514621,IBM,1993-03-03,13.205066680908203
+514622,IBM,1993-03-04,13.115440368652344
+514623,IBM,1993-03-05,13.205066680908203
+514624,IBM,1993-03-08,13.414196968078612
+514625,IBM,1993-03-09,13.533699989318848
+514626,IBM,1993-03-10,13.354446411132812
+514627,IBM,1993-03-11,13.115440368652344
+514628,IBM,1993-03-12,13.29469394683838
+514629,IBM,1993-03-15,13.145315170288086
+514630,IBM,1993-03-16,13.175190925598145
+514631,IBM,1993-03-17,13.025813102722168
+514632,IBM,1993-03-18,13.05568790435791
+514633,IBM,1993-03-19,12.8465576171875
+514634,IBM,1993-03-22,12.816682815551758
+514635,IBM,1993-03-23,12.966060638427734
+514636,IBM,1993-03-24,12.219167709350586
+514637,IBM,1993-03-25,12.06978988647461
+514638,IBM,1993-03-26,12.27892017364502
+514639,IBM,1993-03-29,12.368547439575195
+514640,IBM,1993-03-30,11.950286865234377
+514641,IBM,1993-03-31,12.159417152404783
+514642,IBM,1993-04-01,12.398423194885254
+514643,IBM,1993-04-02,12.577676773071287
+514644,IBM,1993-04-05,12.577676773071287
+514645,IBM,1993-04-06,12.428297996520996
+514646,IBM,1993-04-07,12.48805046081543
+514647,IBM,1993-04-08,12.010038375854492
+514648,IBM,1993-04-12,12.189292907714844
+514649,IBM,1993-04-13,11.800908088684082
+514650,IBM,1993-04-14,11.711280822753906
+514651,IBM,1993-04-15,11.651530265808104
+514652,IBM,1993-04-16,11.711280822753906
+514653,IBM,1993-04-19,11.77103328704834
+514654,IBM,1993-04-20,12.099664688110352
+514655,IBM,1993-04-21,11.741156578063965
+514656,IBM,1993-04-22,11.591777801513672
+514657,IBM,1993-04-23,11.412524223327637
+514658,IBM,1993-04-26,11.561902046203612
+514659,IBM,1993-04-27,11.561902046203612
+514660,IBM,1993-04-28,11.920411109924316
+514661,IBM,1993-04-29,11.681405067443848
+514662,IBM,1993-04-30,11.62165355682373
+514663,IBM,1993-05-03,11.77103328704834
+514664,IBM,1993-05-04,11.77103328704834
+514665,IBM,1993-05-05,11.800908088684082
+514666,IBM,1993-05-06,11.532027244567873
+514667,IBM,1993-05-07,11.62165355682373
+514668,IBM,1993-05-10,11.681405067443848
+514669,IBM,1993-05-11,11.681405067443848
+514670,IBM,1993-05-12,11.472274780273438
+514671,IBM,1993-05-13,11.352771759033203
+514672,IBM,1993-05-14,11.442399978637695
+514673,IBM,1993-05-17,11.382648468017578
+514674,IBM,1993-05-18,11.711280822753906
+514675,IBM,1993-05-19,11.8606595993042
+514676,IBM,1993-05-20,11.77103328704834
+514677,IBM,1993-05-21,11.561902046203612
+514678,IBM,1993-05-24,11.890535354614258
+514679,IBM,1993-05-25,12.03991413116455
+514680,IBM,1993-05-26,12.607552528381348
+514681,IBM,1993-05-27,12.727054595947266
+514682,IBM,1993-05-28,12.607552528381348
+514683,IBM,1993-06-01,12.428297996520996
+514684,IBM,1993-06-02,12.876434326171877
+514685,IBM,1993-06-03,12.876434326171877
+514686,IBM,1993-06-04,12.906310081481934
+514687,IBM,1993-06-07,12.48805046081543
+514688,IBM,1993-06-08,12.48805046081543
+514689,IBM,1993-06-09,12.637428283691406
+514690,IBM,1993-06-10,12.54780101776123
+514691,IBM,1993-06-11,12.54780101776123
+514692,IBM,1993-06-14,12.428297996520996
+514693,IBM,1993-06-15,11.920411109924316
+514694,IBM,1993-06-16,12.03991413116455
+514695,IBM,1993-06-17,11.8606595993042
+514696,IBM,1993-06-18,11.800908088684082
+514697,IBM,1993-06-21,11.77103328704834
+514698,IBM,1993-06-22,11.77103328704834
+514699,IBM,1993-06-23,11.62165355682373
+514700,IBM,1993-06-24,11.651530265808104
+514701,IBM,1993-06-25,11.890535354614258
+514702,IBM,1993-06-28,12.03991413116455
+514703,IBM,1993-06-29,11.800908088684082
+514704,IBM,1993-06-30,11.800908088684082
+514705,IBM,1993-07-01,11.77103328704834
+514706,IBM,1993-07-02,11.532027244567873
+514707,IBM,1993-07-06,11.203393936157228
+514708,IBM,1993-07-07,11.14364242553711
+514709,IBM,1993-07-08,11.14364242553711
+514710,IBM,1993-07-09,11.14364242553711
+514711,IBM,1993-07-12,11.502150535583496
+514712,IBM,1993-07-13,11.382648468017578
+514713,IBM,1993-07-14,11.32289695739746
+514714,IBM,1993-07-15,11.352771759033203
+514715,IBM,1993-07-16,10.904637336730955
+514716,IBM,1993-07-19,10.42662525177002
+514717,IBM,1993-07-20,10.247370719909668
+514718,IBM,1993-07-21,10.42662525177002
+514719,IBM,1993-07-22,10.366873741149902
+514720,IBM,1993-07-23,10.097991943359377
+514721,IBM,1993-07-26,10.127867698669434
+514722,IBM,1993-07-27,10.904637336730955
+514723,IBM,1993-07-28,10.51625156402588
+514724,IBM,1993-07-29,10.486376762390137
+514725,IBM,1993-07-30,10.635754585266112
+514726,IBM,1993-08-02,10.486376762390137
+514727,IBM,1993-08-03,10.366873741149902
+514728,IBM,1993-08-04,10.605879783630373
+514729,IBM,1993-08-05,10.456501007080078
+514730,IBM,1993-08-06,10.366873741149902
+514731,IBM,1993-08-09,10.307122230529783
+514732,IBM,1993-08-10,10.336997985839844
+514733,IBM,1993-08-11,10.097991943359377
+514734,IBM,1993-08-12,9.97848892211914
+514735,IBM,1993-08-13,9.948614120483398
+514736,IBM,1993-08-16,9.799235343933104
+514737,IBM,1993-08-17,10.277247428894045
+514738,IBM,1993-08-18,10.21749496459961
+514739,IBM,1993-08-19,10.277247428894045
+514740,IBM,1993-08-20,10.307122230529783
+514741,IBM,1993-08-23,10.605879783630373
+514742,IBM,1993-08-24,10.486376762390137
+514743,IBM,1993-08-25,10.51625156402588
+514744,IBM,1993-08-26,10.51625156402588
+514745,IBM,1993-08-27,10.546128273010254
+514746,IBM,1993-08-30,10.665631294250488
+514747,IBM,1993-08-31,10.9345121383667
+514748,IBM,1993-09-01,10.964387893676758
+514749,IBM,1993-09-02,10.994263648986816
+514750,IBM,1993-09-03,10.9345121383667
+514751,IBM,1993-09-07,10.874760627746582
+514752,IBM,1993-09-08,10.605879783630373
+514753,IBM,1993-09-09,10.605879783630373
+514754,IBM,1993-09-10,10.456501007080078
+514755,IBM,1993-09-13,10.486376762390137
+514756,IBM,1993-09-14,10.396750450134276
+514757,IBM,1993-09-15,10.42662525177002
+514758,IBM,1993-09-16,10.396750450134276
+514759,IBM,1993-09-17,10.366873741149902
+514760,IBM,1993-09-20,10.097991943359377
+514761,IBM,1993-09-21,10.068117141723633
+514762,IBM,1993-09-22,10.0083646774292
+514763,IBM,1993-09-23,10.0083646774292
+514764,IBM,1993-09-24,9.97848892211914
+514765,IBM,1993-09-27,9.97848892211914
+514766,IBM,1993-09-28,9.97848892211914
+514767,IBM,1993-09-29,9.948614120483398
+514768,IBM,1993-09-30,10.038241386413574
+514769,IBM,1993-10-01,10.486376762390137
+514770,IBM,1993-10-04,10.576004028320312
+514771,IBM,1993-10-05,10.456501007080078
+514772,IBM,1993-10-06,10.51625156402588
+514773,IBM,1993-10-07,10.51625156402588
+514774,IBM,1993-10-08,10.576004028320312
+514775,IBM,1993-10-11,10.546128273010254
+514776,IBM,1993-10-12,10.456501007080078
+514777,IBM,1993-10-13,10.307122230529783
+514778,IBM,1993-10-14,10.187620162963867
+514779,IBM,1993-10-15,10.635754585266112
+514780,IBM,1993-10-18,10.51625156402588
+514781,IBM,1993-10-19,10.366873741149902
+514782,IBM,1993-10-20,10.42662525177002
+514783,IBM,1993-10-21,10.755257606506348
+514784,IBM,1993-10-22,10.635754585266112
+514785,IBM,1993-10-25,10.725381851196287
+514786,IBM,1993-10-26,11.054015159606934
+514787,IBM,1993-10-27,10.994263648986816
+514788,IBM,1993-10-28,10.9345121383667
+514789,IBM,1993-10-29,10.994263648986816
+514790,IBM,1993-11-01,11.412524223327637
+514791,IBM,1993-11-02,12.159417152404783
+514792,IBM,1993-11-03,12.129541397094728
+514793,IBM,1993-11-04,11.890535354614258
+514794,IBM,1993-11-05,11.920411109924316
+514795,IBM,1993-11-08,12.010038375854492
+514796,IBM,1993-11-09,11.741156578063965
+514797,IBM,1993-11-10,11.920411109924316
+514798,IBM,1993-11-11,12.428297996520996
+514799,IBM,1993-11-12,12.33867073059082
+514800,IBM,1993-11-15,12.189292907714844
+514801,IBM,1993-11-16,12.607552528381348
+514802,IBM,1993-11-17,12.398423194885254
+514803,IBM,1993-11-18,12.607552528381348
+514804,IBM,1993-11-19,12.398423194885254
+514805,IBM,1993-11-22,12.428297996520996
+514806,IBM,1993-11-23,12.697179794311523
+514807,IBM,1993-11-24,13.175190925598145
+514808,IBM,1993-11-26,13.324569702148438
+514809,IBM,1993-11-29,12.99593734741211
+514810,IBM,1993-11-30,12.876434326171877
+514811,IBM,1993-12-01,12.697179794311523
+514812,IBM,1993-12-02,12.8465576171875
+514813,IBM,1993-12-03,12.7868070602417
+514814,IBM,1993-12-06,12.8465576171875
+514815,IBM,1993-12-07,12.8465576171875
+514816,IBM,1993-12-08,12.876434326171877
+514817,IBM,1993-12-09,12.816682815551758
+514818,IBM,1993-12-10,13.205066680908203
+514819,IBM,1993-12-13,13.712953567504885
+514820,IBM,1993-12-14,13.414196968078612
+514821,IBM,1993-12-15,13.593450546264648
+514822,IBM,1993-12-16,13.742830276489258
+514823,IBM,1993-12-17,14.280592918395996
+514824,IBM,1993-12-20,13.951959609985352
+514825,IBM,1993-12-21,14.011711120605469
+514826,IBM,1993-12-22,14.161089897155762
+514827,IBM,1993-12-23,14.011711120605469
+514828,IBM,1993-12-27,14.131214141845703
+514829,IBM,1993-12-28,13.951959609985352
+514830,IBM,1993-12-29,13.892208099365234
+514831,IBM,1993-12-30,13.623327255249023
+514832,IBM,1993-12-31,13.503824234008787
+514833,IBM,1994-01-03,13.772706031799316
+514834,IBM,1994-01-04,14.101338386535645
+514835,IBM,1994-01-05,14.22084140777588
+514836,IBM,1994-01-06,13.981836318969728
+514837,IBM,1994-01-07,14.071462631225586
+514838,IBM,1994-01-10,14.161089897155762
+514839,IBM,1994-01-11,14.011711120605469
+514840,IBM,1994-01-12,13.892208099365234
+514841,IBM,1994-01-13,14.041586875915527
+514842,IBM,1994-01-14,14.011711120605469
+514843,IBM,1994-01-17,13.742830276489258
+514844,IBM,1994-01-18,13.653203010559082
+514845,IBM,1994-01-19,13.384321212768556
+514846,IBM,1994-01-20,13.205066680908203
+514847,IBM,1994-01-21,13.205066680908203
+514848,IBM,1994-01-24,14.011711120605469
+514849,IBM,1994-01-25,13.922083854675291
+514850,IBM,1994-01-26,13.473947525024414
+514851,IBM,1994-01-27,13.653203010559082
+514852,IBM,1994-01-28,13.80258083343506
+514853,IBM,1994-01-31,13.503824234008787
+514854,IBM,1994-02-01,13.503824234008787
+514855,IBM,1994-02-02,13.473947525024414
+514856,IBM,1994-02-03,13.324569702148438
+514857,IBM,1994-02-04,12.428297996520996
+514858,IBM,1994-02-07,12.966060638427734
+514859,IBM,1994-02-08,12.816682815551758
+514860,IBM,1994-02-09,12.697179794311523
+514861,IBM,1994-02-10,12.637428283691406
+514862,IBM,1994-02-11,12.727054595947266
+514863,IBM,1994-02-14,12.906310081481934
+514864,IBM,1994-02-15,13.025813102722168
+514865,IBM,1994-02-16,13.05568790435791
+514866,IBM,1994-02-17,12.607552528381348
+514867,IBM,1994-02-18,12.577676773071287
+514868,IBM,1994-02-22,12.816682815551758
+514869,IBM,1994-02-23,12.7868070602417
+514870,IBM,1994-02-24,12.637428283691406
+514871,IBM,1994-02-25,12.637428283691406
+514872,IBM,1994-02-28,12.637428283691406
+514873,IBM,1994-03-01,12.816682815551758
+514874,IBM,1994-03-02,12.667304039001465
+514875,IBM,1994-03-03,12.577676773071287
+514876,IBM,1994-03-04,12.577676773071287
+514877,IBM,1994-03-07,12.48805046081543
+514878,IBM,1994-03-08,13.085563659667969
+514879,IBM,1994-03-09,13.234943389892578
+514880,IBM,1994-03-10,13.384321212768556
+514881,IBM,1994-03-11,13.354446411132812
+514882,IBM,1994-03-14,13.742830276489258
+514883,IBM,1994-03-15,13.712953567504885
+514884,IBM,1994-03-16,13.922083854675291
+514885,IBM,1994-03-17,13.832456588745115
+514886,IBM,1994-03-18,13.653203010559082
+514887,IBM,1994-03-21,14.011711120605469
+514888,IBM,1994-03-22,13.922083854675291
+514889,IBM,1994-03-23,13.683077812194824
+514890,IBM,1994-03-24,13.473947525024414
+514891,IBM,1994-03-25,12.906310081481934
+514892,IBM,1994-03-28,12.816682815551758
+514893,IBM,1994-03-29,12.577676773071287
+514894,IBM,1994-03-30,12.7868070602417
+514895,IBM,1994-03-31,13.05568790435791
+514896,IBM,1994-04-04,12.667304039001465
+514897,IBM,1994-04-05,12.75693130493164
+514898,IBM,1994-04-06,12.697179794311523
+514899,IBM,1994-04-07,12.697179794311523
+514900,IBM,1994-04-08,12.54780101776123
+514901,IBM,1994-04-11,12.667304039001465
+514902,IBM,1994-04-12,12.637428283691406
+514903,IBM,1994-04-13,12.517925262451172
+514904,IBM,1994-04-14,12.876434326171877
+514905,IBM,1994-04-15,12.667304039001465
+514906,IBM,1994-04-18,12.75693130493164
+514907,IBM,1994-04-19,12.75693130493164
+514908,IBM,1994-04-20,12.48805046081543
+514909,IBM,1994-04-21,13.951959609985352
+514910,IBM,1994-04-22,14.041586875915527
+514911,IBM,1994-04-25,14.161089897155762
+514912,IBM,1994-04-26,13.981836318969728
+514913,IBM,1994-04-28,13.653203010559082
+514914,IBM,1994-04-29,13.742830276489258
+514915,IBM,1994-05-02,13.862333297729492
+514916,IBM,1994-05-03,13.951959609985352
+514917,IBM,1994-05-04,13.80258083343506
+514918,IBM,1994-05-05,13.653203010559082
+514919,IBM,1994-05-06,13.503824234008787
+514920,IBM,1994-05-09,13.623327255249023
+514921,IBM,1994-05-10,13.862333297729492
+514922,IBM,1994-05-11,13.683077812194824
+514923,IBM,1994-05-12,13.683077812194824
+514924,IBM,1994-05-13,13.742830276489258
+514925,IBM,1994-05-16,13.981836318969728
+514926,IBM,1994-05-17,14.639101028442385
+514927,IBM,1994-05-18,14.519598007202148
+514928,IBM,1994-05-19,14.66897678375244
+514929,IBM,1994-05-20,14.848231315612791
+514930,IBM,1994-05-23,14.758604049682615
+514931,IBM,1994-05-24,15.087237358093262
+514932,IBM,1994-05-25,15.206740379333496
+514933,IBM,1994-05-26,15.296366691589355
+514934,IBM,1994-05-27,15.206740379333496
+514935,IBM,1994-05-31,15.057360649108888
+514936,IBM,1994-06-01,15.17686367034912
+514937,IBM,1994-06-02,14.818355560302734
+514938,IBM,1994-06-03,14.579350471496582
+514939,IBM,1994-06-06,14.967734336853027
+514940,IBM,1994-06-07,14.967734336853027
+514941,IBM,1994-06-08,14.72872829437256
+514942,IBM,1994-06-09,14.818355560302734
+514943,IBM,1994-06-10,14.967734336853027
+514944,IBM,1994-06-13,15.236616134643556
+514945,IBM,1994-06-14,15.535372734069824
+514946,IBM,1994-06-15,15.236616134643556
+514947,IBM,1994-06-16,15.027485847473145
+514948,IBM,1994-06-17,14.90798282623291
+514949,IBM,1994-06-20,14.72872829437256
+514950,IBM,1994-06-21,14.579350471496582
+514951,IBM,1994-06-22,14.818355560302734
+514952,IBM,1994-06-23,14.549473762512209
+514953,IBM,1994-06-24,14.310467720031738
+514954,IBM,1994-06-27,14.6988525390625
+514955,IBM,1994-06-28,14.60922622680664
+514956,IBM,1994-06-29,14.429970741271973
+514957,IBM,1994-06-30,14.041586875915527
+514958,IBM,1994-07-01,13.623327255249023
+514959,IBM,1994-07-05,13.444072723388672
+514960,IBM,1994-07-06,13.623327255249023
+514961,IBM,1994-07-07,13.563575744628906
+514962,IBM,1994-07-08,13.533699989318848
+514963,IBM,1994-07-11,13.29469394683838
+514964,IBM,1994-07-12,13.354446411132812
+514965,IBM,1994-07-13,13.563575744628906
+514966,IBM,1994-07-14,13.922083854675291
+514967,IBM,1994-07-15,13.593450546264648
+514968,IBM,1994-07-18,13.593450546264648
+514969,IBM,1994-07-19,13.29469394683838
+514970,IBM,1994-07-20,13.354446411132812
+514971,IBM,1994-07-21,14.90798282623291
+514972,IBM,1994-07-22,14.66897678375244
+514973,IBM,1994-07-25,14.878107070922852
+514974,IBM,1994-07-26,14.90798282623291
+514975,IBM,1994-07-27,14.937858581542969
+514976,IBM,1994-07-28,14.878107070922852
+514977,IBM,1994-07-29,14.788479804992676
+514978,IBM,1994-08-01,15.027485847473145
+514979,IBM,1994-08-02,14.878107070922852
+514980,IBM,1994-08-03,15.057360649108888
+514981,IBM,1994-08-04,15.087237358093262
+514982,IBM,1994-08-05,14.90798282623291
+514983,IBM,1994-08-08,15.11711311340332
+514984,IBM,1994-08-09,15.41586971282959
+514985,IBM,1994-08-10,15.32624340057373
+514986,IBM,1994-08-11,15.445746421813965
+514987,IBM,1994-08-12,15.236616134643556
+514988,IBM,1994-08-15,15.385993957519531
+514989,IBM,1994-08-16,15.445746421813965
+514990,IBM,1994-08-17,15.505496978759766
+514991,IBM,1994-08-18,15.83413028717041
+514992,IBM,1994-08-19,16.28226661682129
+514993,IBM,1994-08-22,16.192638397216797
+514994,IBM,1994-08-23,16.162763595581055
+514995,IBM,1994-08-24,16.103010177612305
+514996,IBM,1994-08-25,16.581022262573242
+514997,IBM,1994-08-26,16.73040199279785
+514998,IBM,1994-08-29,16.581022262573242
+514999,IBM,1994-08-30,16.581022262573242
+515000,IBM,1994-08-31,16.37189292907715
+515001,IBM,1994-09-01,16.22251319885254
+515002,IBM,1994-09-02,16.073135375976562
+515003,IBM,1994-09-06,16.13288688659668
+515004,IBM,1994-09-07,16.13288688659668
+515005,IBM,1994-09-08,16.22251319885254
+515006,IBM,1994-09-09,16.073135375976562
+515007,IBM,1994-09-12,16.22251319885254
+515008,IBM,1994-09-13,16.5511474609375
+515009,IBM,1994-09-14,16.670650482177734
+515010,IBM,1994-09-15,16.670650482177734
+515011,IBM,1994-09-16,16.969406127929688
+515012,IBM,1994-09-19,16.82002830505371
+515013,IBM,1994-09-20,16.79015350341797
+515014,IBM,1994-09-21,16.610898971557617
+515015,IBM,1994-09-22,16.64077377319336
+515016,IBM,1994-09-23,16.521272659301758
+515017,IBM,1994-09-26,16.491395950317383
+515018,IBM,1994-09-27,16.491395950317383
+515019,IBM,1994-09-28,16.37189292907715
+515020,IBM,1994-09-29,16.610898971557617
+515021,IBM,1994-09-30,16.64077377319336
+515022,IBM,1994-10-03,16.461519241333008
+515023,IBM,1994-10-04,16.342016220092773
+515024,IBM,1994-10-05,16.521272659301758
+515025,IBM,1994-10-06,16.431644439697266
+515026,IBM,1994-10-07,16.999282836914062
+515027,IBM,1994-10-10,17.088909149169922
+515028,IBM,1994-10-11,17.118785858154297
+515029,IBM,1994-10-12,17.477294921875
+515030,IBM,1994-10-13,17.268163681030273
+515031,IBM,1994-10-14,17.477294921875
+515032,IBM,1994-10-17,17.507169723510742
+515033,IBM,1994-10-18,17.805927276611328
+515034,IBM,1994-10-19,18.015056610107425
+515035,IBM,1994-10-20,17.925430297851562
+515036,IBM,1994-10-21,17.83580207824707
+515037,IBM,1994-10-24,17.447418212890625
+515038,IBM,1994-10-25,17.65654945373535
+515039,IBM,1994-10-26,17.776052474975586
+515040,IBM,1994-10-27,17.716299057006836
+515041,IBM,1994-10-28,18.194311141967773
+515042,IBM,1994-10-31,17.805927276611328
+515043,IBM,1994-11-01,17.65654945373535
+515044,IBM,1994-11-02,17.74617576599121
+515045,IBM,1994-11-03,17.56692123413086
+515046,IBM,1994-11-04,16.999282836914062
+515047,IBM,1994-11-07,17.178537368774414
+515048,IBM,1994-11-08,17.447418212890625
+515049,IBM,1994-11-09,17.686424255371094
+515050,IBM,1994-11-10,17.208412170410156
+515051,IBM,1994-11-11,17.29804039001465
+515052,IBM,1994-11-14,17.417543411254883
+515053,IBM,1994-11-15,17.477294921875
+515054,IBM,1994-11-16,17.387666702270508
+515055,IBM,1994-11-17,17.477294921875
+515056,IBM,1994-11-18,17.507169723510742
+515057,IBM,1994-11-21,17.417543411254883
+515058,IBM,1994-11-22,16.670650482177734
+515059,IBM,1994-11-23,16.73040199279785
+515060,IBM,1994-11-25,16.909656524658203
+515061,IBM,1994-11-28,16.879779815673828
+515062,IBM,1994-11-29,16.879779815673828
+515063,IBM,1994-11-30,16.909656524658203
+515064,IBM,1994-12-01,16.610898971557617
+515065,IBM,1994-12-02,17.05903434753418
+515066,IBM,1994-12-05,17.05903434753418
+515067,IBM,1994-12-06,17.118785858154297
+515068,IBM,1994-12-07,17.029159545898438
+515069,IBM,1994-12-08,16.760276794433594
+515070,IBM,1994-12-09,17.088909149169922
+515071,IBM,1994-12-12,16.879779815673828
+515072,IBM,1994-12-13,16.670650482177734
+515073,IBM,1994-12-14,16.79015350341797
+515074,IBM,1994-12-15,16.849903106689453
+515075,IBM,1994-12-16,16.760276794433594
+515076,IBM,1994-12-19,17.118785858154297
+515077,IBM,1994-12-20,16.909656524658203
+515078,IBM,1994-12-21,17.596797943115234
+515079,IBM,1994-12-22,17.56692123413086
+515080,IBM,1994-12-23,17.56692123413086
+515081,IBM,1994-12-27,17.74617576599121
+515082,IBM,1994-12-28,17.447418212890625
+515083,IBM,1994-12-29,17.776052474975586
+515084,IBM,1994-12-30,17.56692123413086
+515085,IBM,1995-01-03,17.626672744750977
+515086,IBM,1995-01-04,17.776052474975586
+515087,IBM,1995-01-05,17.686424255371094
+515088,IBM,1995-01-06,17.955305099487305
+515089,IBM,1995-01-09,18.0449333190918
+515090,IBM,1995-01-10,18.313814163208008
+515091,IBM,1995-01-11,18.16443634033203
+515092,IBM,1995-01-12,18.16443634033203
+515093,IBM,1995-01-13,18.25406265258789
+515094,IBM,1995-01-16,18.52294540405273
+515095,IBM,1995-01-17,18.52294540405273
+515096,IBM,1995-01-18,18.463193893432617
+515097,IBM,1995-01-19,18.283939361572266
+515098,IBM,1995-01-20,18.015056610107425
+515099,IBM,1995-01-23,17.74617576599121
+515100,IBM,1995-01-24,17.686424255371094
+515101,IBM,1995-01-25,17.29804039001465
+515102,IBM,1995-01-26,17.29804039001465
+515103,IBM,1995-01-27,17.32791519165039
+515104,IBM,1995-01-30,17.148662567138672
+515105,IBM,1995-01-31,17.23828887939453
+515106,IBM,1995-02-01,17.596797943115234
+515107,IBM,1995-02-02,17.776052474975586
+515108,IBM,1995-02-03,17.83580207824707
+515109,IBM,1995-02-06,17.776052474975586
+515110,IBM,1995-02-07,17.74617576599121
+515111,IBM,1995-02-08,17.74617576599121
+515112,IBM,1995-02-09,17.925430297851562
+515113,IBM,1995-02-10,17.925430297851562
+515114,IBM,1995-02-13,17.895553588867188
+515115,IBM,1995-02-14,18.07480812072754
+515116,IBM,1995-02-15,18.07480812072754
+515117,IBM,1995-02-16,18.0449333190918
+515118,IBM,1995-02-17,17.925430297851562
+515119,IBM,1995-02-21,17.74617576599121
+515120,IBM,1995-02-22,17.74617576599121
+515121,IBM,1995-02-23,17.74617576599121
+515122,IBM,1995-02-24,17.895553588867188
+515123,IBM,1995-02-27,17.686424255371094
+515124,IBM,1995-02-28,17.98518180847168
+515125,IBM,1995-03-01,18.015056610107425
+515126,IBM,1995-03-02,18.463193893432617
+515127,IBM,1995-03-03,19.09058380126953
+515128,IBM,1995-03-06,19.18021011352539
+515129,IBM,1995-03-07,19.06070709228516
+515130,IBM,1995-03-08,19.06070709228516
+515131,IBM,1995-03-09,19.26983642578125
+515132,IBM,1995-03-10,19.389339447021484
+515133,IBM,1995-03-13,19.59847068786621
+515134,IBM,1995-03-14,19.478967666625977
+515135,IBM,1995-03-15,19.538719177246094
+515136,IBM,1995-03-16,19.956979751586918
+515137,IBM,1995-03-17,19.747848510742188
+515138,IBM,1995-03-20,19.956979751586918
+515139,IBM,1995-03-21,19.658222198486328
+515140,IBM,1995-03-22,19.50884246826172
+515141,IBM,1995-03-23,19.92710304260254
+515142,IBM,1995-03-24,19.986854553222656
+515143,IBM,1995-03-27,20.315488815307617
+515144,IBM,1995-03-28,20.195985794067383
+515145,IBM,1995-03-29,19.83747673034668
+515146,IBM,1995-03-30,19.688098907470703
+515147,IBM,1995-03-31,19.628345489501957
+515148,IBM,1995-04-03,19.807600021362305
+515149,IBM,1995-04-04,19.83747673034668
+515150,IBM,1995-04-05,20.07648277282715
+515151,IBM,1995-04-06,20.046606063842773
+515152,IBM,1995-04-07,20.07648277282715
+515153,IBM,1995-04-10,20.554492950439453
+515154,IBM,1995-04-11,20.733747482299805
+515155,IBM,1995-04-12,20.823375701904297
+515156,IBM,1995-04-13,20.644119262695312
+515157,IBM,1995-04-17,21.002628326416016
+515158,IBM,1995-04-18,21.092256546020508
+515159,IBM,1995-04-19,20.823375701904297
+515160,IBM,1995-04-20,21.27151107788086
+515161,IBM,1995-04-21,21.898900985717773
+515162,IBM,1995-04-24,22.347036361694336
+515163,IBM,1995-04-25,22.37691116333008
+515164,IBM,1995-04-26,22.76529693603516
+515165,IBM,1995-04-27,23.1536808013916
+515166,IBM,1995-04-28,22.615917205810547
+515167,IBM,1995-05-01,22.01840209960937
+515168,IBM,1995-05-02,22.19765853881836
+515169,IBM,1995-05-03,22.526290893554688
+515170,IBM,1995-05-04,22.406787872314453
+515171,IBM,1995-05-05,22.257408142089844
+515172,IBM,1995-05-08,22.406787872314453
+515173,IBM,1995-05-09,22.37691116333008
+515174,IBM,1995-05-10,22.436662673950195
+515175,IBM,1995-05-11,22.526290893554688
+515176,IBM,1995-05-12,22.55616569519043
+515177,IBM,1995-05-15,22.70554542541504
+515178,IBM,1995-05-16,22.615917205810547
+515179,IBM,1995-05-17,22.675668716430664
+515180,IBM,1995-05-18,22.257408142089844
+515181,IBM,1995-05-19,22.317161560058597
+515182,IBM,1995-05-22,22.76529693603516
+515183,IBM,1995-05-23,23.24330711364746
+515184,IBM,1995-05-24,22.97442626953125
+515185,IBM,1995-05-25,23.123804092407227
+515186,IBM,1995-05-26,22.70554542541504
+515187,IBM,1995-05-30,22.13790512084961
+515188,IBM,1995-05-31,22.2275333404541
+515189,IBM,1995-06-01,22.526290893554688
+515190,IBM,1995-06-02,22.436662673950195
+515191,IBM,1995-06-05,21.80927276611328
+515192,IBM,1995-06-06,21.839149475097656
+515193,IBM,1995-06-07,21.480640411376957
+515194,IBM,1995-06-08,21.36113739013672
+515195,IBM,1995-06-09,21.3013858795166
+515196,IBM,1995-06-12,21.570268630981445
+515197,IBM,1995-06-13,21.92877578735352
+515198,IBM,1995-06-14,22.2275333404541
+515199,IBM,1995-06-15,22.2275333404541
+515200,IBM,1995-06-16,22.13790512084961
+515201,IBM,1995-06-19,22.406787872314453
+515202,IBM,1995-06-20,23.36281013488769
+515203,IBM,1995-06-21,23.21343231201172
+515204,IBM,1995-06-22,23.303058624267575
+515205,IBM,1995-06-23,23.571941375732425
+515206,IBM,1995-06-26,23.48231315612793
+515207,IBM,1995-06-27,22.7951717376709
+515208,IBM,1995-06-28,22.97442626953125
+515209,IBM,1995-06-29,23.183555603027344
+515210,IBM,1995-06-30,22.944551467895508
+515211,IBM,1995-07-03,23.332935333251957
+515212,IBM,1995-07-05,23.123804092407227
+515213,IBM,1995-07-06,23.63169288635254
+515214,IBM,1995-07-07,23.78107070922852
+515215,IBM,1995-07-10,24.049951553344727
+515216,IBM,1995-07-11,23.840822219848636
+515217,IBM,1995-07-12,24.288957595825195
+515218,IBM,1995-07-13,24.796844482421875
+515219,IBM,1995-07-14,24.82672119140625
+515220,IBM,1995-07-17,25.63336563110352
+515221,IBM,1995-07-18,25.5736141204834
+515222,IBM,1995-07-19,24.199331283569336
+515223,IBM,1995-07-20,24.886472702026367
+515224,IBM,1995-07-21,24.766969680786133
+515225,IBM,1995-07-24,25.693117141723636
+515226,IBM,1995-07-25,25.902246475219727
+515227,IBM,1995-07-26,26.051624298095703
+515228,IBM,1995-07-27,26.469884872436523
+515229,IBM,1995-07-28,26.44001007080078
+515230,IBM,1995-07-31,26.02174949645996
+515231,IBM,1995-08-01,26.201004028320312
+515232,IBM,1995-08-02,25.693117141723636
+515233,IBM,1995-08-03,26.051624298095703
+515234,IBM,1995-08-04,25.961997985839844
+515235,IBM,1995-08-07,26.02174949645996
+515236,IBM,1995-08-08,26.201004028320312
+515237,IBM,1995-08-09,26.26075553894043
+515238,IBM,1995-08-10,26.08150100708008
+515239,IBM,1995-08-11,26.111377716064453
+515240,IBM,1995-08-14,26.469884872436523
+515241,IBM,1995-08-15,26.76864242553711
+515242,IBM,1995-08-16,26.8582706451416
+515243,IBM,1995-08-17,27.157026290893555
+515244,IBM,1995-08-18,26.619264602661133
+515245,IBM,1995-08-21,25.51386260986328
+515246,IBM,1995-08-22,25.72299194335937
+515247,IBM,1995-08-23,25.48398780822754
+515248,IBM,1995-08-24,25.06572723388672
+515249,IBM,1995-08-25,24.82672119140625
+515250,IBM,1995-08-28,24.288957595825195
+515251,IBM,1995-08-29,24.468212127685547
+515252,IBM,1995-08-30,24.288957595825195
+515253,IBM,1995-08-31,24.707218170166016
+515254,IBM,1995-09-01,24.557838439941406
+515255,IBM,1995-09-05,24.16945457458496
+515256,IBM,1995-09-06,24.0798282623291
+515257,IBM,1995-09-07,23.751195907592773
+515258,IBM,1995-09-08,23.63169288635254
+515259,IBM,1995-09-11,23.034177780151367
+515260,IBM,1995-09-12,23.303058624267575
+515261,IBM,1995-09-13,22.615917205810547
+515262,IBM,1995-09-14,22.317161560058597
+515263,IBM,1995-09-15,22.04827880859375
+515264,IBM,1995-09-18,22.496414184570312
+515265,IBM,1995-09-19,23.123804092407227
+515266,IBM,1995-09-20,22.88479804992676
+515267,IBM,1995-09-21,22.55616569519043
+515268,IBM,1995-09-22,22.436662673950195
+515269,IBM,1995-09-25,22.167781829833984
+515270,IBM,1995-09-26,22.19765853881836
+515271,IBM,1995-09-27,22.55616569519043
+515272,IBM,1995-09-28,22.436662673950195
+515273,IBM,1995-09-29,22.586042404174805
+515274,IBM,1995-10-02,22.347036361694336
+515275,IBM,1995-10-03,22.675668716430664
+515276,IBM,1995-10-04,22.406787872314453
+515277,IBM,1995-10-05,22.586042404174805
+515278,IBM,1995-10-06,22.496414184570312
+515279,IBM,1995-10-09,21.988527297973636
+515280,IBM,1995-10-10,21.68977165222168
+515281,IBM,1995-10-11,22.108030319213867
+515282,IBM,1995-10-12,22.2275333404541
+515283,IBM,1995-10-13,22.108030319213867
+515284,IBM,1995-10-16,22.46653938293457
+515285,IBM,1995-10-17,23.1536808013916
+515286,IBM,1995-10-18,23.034177780151367
+515287,IBM,1995-10-19,23.48231315612793
+515288,IBM,1995-10-20,22.7951717376709
+515289,IBM,1995-10-23,23.66156768798828
+515290,IBM,1995-10-24,23.42256164550781
+515291,IBM,1995-10-25,22.97442626953125
+515292,IBM,1995-10-26,22.914674758911133
+515293,IBM,1995-10-27,23.064054489135746
+515294,IBM,1995-10-30,23.48231315612793
+515295,IBM,1995-10-31,23.24330711364746
+515296,IBM,1995-11-01,23.1536808013916
+515297,IBM,1995-11-02,23.810945510864254
+515298,IBM,1995-11-03,24.259082794189453
+515299,IBM,1995-11-06,24.020076751708984
+515300,IBM,1995-11-07,23.601816177368164
+515301,IBM,1995-11-08,23.36281013488769
+515302,IBM,1995-11-09,23.512189865112305
+515303,IBM,1995-11-10,23.27318382263184
+515304,IBM,1995-11-13,23.27318382263184
+515305,IBM,1995-11-14,22.7951717376709
+515306,IBM,1995-11-15,22.825048446655277
+515307,IBM,1995-11-16,22.854923248291016
+515308,IBM,1995-11-17,22.73542022705078
+515309,IBM,1995-11-20,22.2275333404541
+515310,IBM,1995-11-21,22.586042404174805
+515311,IBM,1995-11-22,22.76529693603516
+515312,IBM,1995-11-24,22.914674758911133
+515313,IBM,1995-11-27,22.914674758911133
+515314,IBM,1995-11-28,23.183555603027344
+515315,IBM,1995-11-29,23.21343231201172
+515316,IBM,1995-11-30,23.093929290771484
+515317,IBM,1995-12-01,22.64579391479492
+515318,IBM,1995-12-04,22.97442626953125
+515319,IBM,1995-12-05,22.88479804992676
+515320,IBM,1995-12-06,22.88479804992676
+515321,IBM,1995-12-07,22.64579391479492
+515322,IBM,1995-12-08,23.1536808013916
+515323,IBM,1995-12-11,23.004301071166992
+515324,IBM,1995-12-12,22.7951717376709
+515325,IBM,1995-12-13,22.586042404174805
+515326,IBM,1995-12-14,22.406787872314453
+515327,IBM,1995-12-15,21.570268630981445
+515328,IBM,1995-12-18,21.27151107788086
+515329,IBM,1995-12-19,21.95865249633789
+515330,IBM,1995-12-20,21.36113739013672
+515331,IBM,1995-12-21,21.719646453857425
+515332,IBM,1995-12-22,21.80927276611328
+515333,IBM,1995-12-26,21.92877578735352
+515334,IBM,1995-12-27,21.988527297973636
+515335,IBM,1995-12-28,21.54039192199707
+515336,IBM,1995-12-29,21.839149475097656
+515337,IBM,1996-01-02,21.719646453857425
+515338,IBM,1996-01-03,21.331262588500977
+515339,IBM,1996-01-04,20.763622283935547
+515340,IBM,1996-01-05,21.181882858276367
+515341,IBM,1996-01-08,21.3013858795166
+515342,IBM,1996-01-09,20.733747482299805
+515343,IBM,1996-01-10,20.85325050354004
+515344,IBM,1996-01-11,20.85325050354004
+515345,IBM,1996-01-12,20.644119262695312
+515346,IBM,1996-01-15,19.867351531982425
+515347,IBM,1996-01-16,20.79349899291992
+515348,IBM,1996-01-17,20.94287872314453
+515349,IBM,1996-01-18,23.004301071166992
+515350,IBM,1996-01-19,24.378585815429688
+515351,IBM,1996-01-22,24.438337326049805
+515352,IBM,1996-01-23,24.61759185791016
+515353,IBM,1996-01-24,25.5736141204834
+515354,IBM,1996-01-25,24.886472702026367
+515355,IBM,1996-01-26,25.035850524902344
+515356,IBM,1996-01-29,25.454111099243164
+515357,IBM,1996-01-30,25.961997985839844
+515358,IBM,1996-01-31,25.93212127685547
+515359,IBM,1996-02-01,26.051624298095703
+515360,IBM,1996-02-02,26.201004028320312
+515361,IBM,1996-02-05,26.828393936157227
+515362,IBM,1996-02-06,27.42590713500977
+515363,IBM,1996-02-07,26.91802024841309
+515364,IBM,1996-02-08,27.12715148925781
+515365,IBM,1996-02-09,27.12715148925781
+515366,IBM,1996-02-12,27.54541015625
+515367,IBM,1996-02-13,27.157026290893555
+515368,IBM,1996-02-14,27.30640411376953
+515369,IBM,1996-02-15,28.11305046081543
+515370,IBM,1996-02-16,28.20267677307129
+515371,IBM,1996-02-20,28.4715576171875
+515372,IBM,1996-02-21,28.740440368652344
+515373,IBM,1996-02-22,29.666587829589844
+515374,IBM,1996-02-23,30.025096893310547
+515375,IBM,1996-02-26,29.84584045410156
+515376,IBM,1996-02-27,30.77198982238769
+515377,IBM,1996-02-28,30.44335556030273
+515378,IBM,1996-02-29,29.30807876586914
+515379,IBM,1996-03-01,28.232553482055664
+515380,IBM,1996-03-04,27.754541397094727
+515381,IBM,1996-03-05,28.44168281555176
+515382,IBM,1996-03-06,27.96367073059082
+515383,IBM,1996-03-07,27.993547439575195
+515384,IBM,1996-03-08,27.30640411376953
+515385,IBM,1996-03-11,28.023422241210938
+515386,IBM,1996-03-12,27.30640411376953
+515387,IBM,1996-03-13,27.69478988647461
+515388,IBM,1996-03-14,27.93379592895508
+515389,IBM,1996-03-15,28.65081214904785
+515390,IBM,1996-03-18,29.78609085083008
+515391,IBM,1996-03-19,29.09894752502441
+515392,IBM,1996-03-20,27.96367073059082
+515393,IBM,1996-03-21,27.45578384399414
+515394,IBM,1996-03-22,27.30640411376953
+515395,IBM,1996-03-25,25.99187469482422
+515396,IBM,1996-03-26,26.469884872436523
+515397,IBM,1996-03-27,26.58938789367676
+515398,IBM,1996-03-28,26.230880737304688
+515399,IBM,1996-03-29,26.58938789367676
+515400,IBM,1996-04-01,26.380258560180664
+515401,IBM,1996-04-02,28.11305046081543
+515402,IBM,1996-04-03,28.62093734741211
+515403,IBM,1996-04-04,28.14292526245117
+515404,IBM,1996-04-08,28.531309127807617
+515405,IBM,1996-04-09,28.172800064086918
+515406,IBM,1996-04-10,27.72466468811035
+515407,IBM,1996-04-11,28.08317375183105
+515408,IBM,1996-04-12,26.649139404296875
+515409,IBM,1996-04-15,27.27652931213379
+515410,IBM,1996-04-16,27.60516357421875
+515411,IBM,1996-04-17,25.155353546142575
+515412,IBM,1996-04-18,25.21510505676269
+515413,IBM,1996-04-19,25.18522834777832
+515414,IBM,1996-04-22,25.63336563110352
+515415,IBM,1996-04-23,25.5736141204834
+515416,IBM,1996-04-24,25.51386260986328
+515417,IBM,1996-04-25,25.872371673583984
+515418,IBM,1996-04-26,25.75286865234375
+515419,IBM,1996-04-29,25.961997985839844
+515420,IBM,1996-04-30,25.75286865234375
+515421,IBM,1996-05-01,25.78274345397949
+515422,IBM,1996-05-02,25.78274345397949
+515423,IBM,1996-05-03,25.84249496459961
+515424,IBM,1996-05-06,25.5736141204834
+515425,IBM,1996-05-07,25.304731369018555
+515426,IBM,1996-05-08,25.304731369018555
+515427,IBM,1996-05-09,25.5736141204834
+515428,IBM,1996-05-10,25.42423439025879
+515429,IBM,1996-05-13,25.72299194335937
+515430,IBM,1996-05-14,25.961997985839844
+515431,IBM,1996-05-15,26.051624298095703
+515432,IBM,1996-05-16,25.961997985839844
+515433,IBM,1996-05-17,26.4997615814209
+515434,IBM,1996-05-20,26.79851722717285
+515435,IBM,1996-05-21,26.52963638305664
+515436,IBM,1996-05-22,26.380258560180664
+515437,IBM,1996-05-23,26.111377716064453
+515438,IBM,1996-05-24,25.99187469482422
+515439,IBM,1996-05-28,25.872371673583984
+515440,IBM,1996-05-29,25.543737411499023
+515441,IBM,1996-05-30,25.63336563110352
+515442,IBM,1996-05-31,25.51386260986328
+515443,IBM,1996-06-03,25.18522834777832
+515444,IBM,1996-06-04,25.304731369018555
+515445,IBM,1996-06-05,25.06572723388672
+515446,IBM,1996-06-06,24.199331283569336
+515447,IBM,1996-06-07,24.31883430480957
+515448,IBM,1996-06-10,24.527963638305664
+515449,IBM,1996-06-11,24.6474666595459
+515450,IBM,1996-06-12,24.61759185791016
+515451,IBM,1996-06-13,24.67734146118164
+515452,IBM,1996-06-14,24.288957595825195
+515453,IBM,1996-06-17,24.49808883666992
+515454,IBM,1996-06-18,24.199331283569336
+515455,IBM,1996-06-19,24.40846061706543
+515456,IBM,1996-06-20,24.0798282623291
+515457,IBM,1996-06-21,23.571941375732425
+515458,IBM,1996-06-24,23.810945510864254
+515459,IBM,1996-06-25,23.840822219848636
+515460,IBM,1996-06-26,23.571941375732425
+515461,IBM,1996-06-27,23.63169288635254
+515462,IBM,1996-06-28,23.66156768798828
+515463,IBM,1996-07-01,24.259082794189453
+515464,IBM,1996-07-02,23.90057373046875
+515465,IBM,1996-07-03,23.542064666748047
+515466,IBM,1996-07-05,23.39268684387207
+515467,IBM,1996-07-08,23.512189865112305
+515468,IBM,1996-07-09,23.66156768798828
+515469,IBM,1996-07-10,23.63169288635254
+515470,IBM,1996-07-11,22.944551467895508
+515471,IBM,1996-07-12,22.78023338317871
+515472,IBM,1996-07-15,21.719646453857425
+515473,IBM,1996-07-16,22.88479804992676
+515474,IBM,1996-07-17,22.496414184570312
+515475,IBM,1996-07-18,22.526290893554688
+515476,IBM,1996-07-19,22.406787872314453
+515477,IBM,1996-07-22,22.108030319213867
+515478,IBM,1996-07-23,21.570268630981445
+515479,IBM,1996-07-24,21.92877578735352
+515480,IBM,1996-07-25,24.766969680786133
+515481,IBM,1996-07-26,24.82672119140625
+515482,IBM,1996-07-29,25.035850524902344
+515483,IBM,1996-07-30,25.663240432739254
+515484,IBM,1996-07-31,25.693117141723636
+515485,IBM,1996-08-01,25.63336563110352
+515486,IBM,1996-08-02,26.02174949645996
+515487,IBM,1996-08-05,26.111377716064453
+515488,IBM,1996-08-06,26.201004028320312
+515489,IBM,1996-08-07,26.91802024841309
+515490,IBM,1996-08-08,27.12715148925781
+515491,IBM,1996-08-09,26.8582706451416
+515492,IBM,1996-08-12,26.79851722717285
+515493,IBM,1996-08-13,26.141252517700195
+515494,IBM,1996-08-14,26.58938789367676
+515495,IBM,1996-08-15,26.4997615814209
+515496,IBM,1996-08-16,26.29063034057617
+515497,IBM,1996-08-19,26.29063034057617
+515498,IBM,1996-08-20,26.410133361816406
+515499,IBM,1996-08-21,26.828393936157227
+515500,IBM,1996-08-22,26.91802024841309
+515501,IBM,1996-08-23,27.007648468017575
+515502,IBM,1996-08-26,26.888145446777344
+515503,IBM,1996-08-27,26.708890914916992
+515504,IBM,1996-08-28,27.48566055297852
+515505,IBM,1996-08-29,27.515535354614254
+515506,IBM,1996-08-30,27.336280822753903
+515507,IBM,1996-09-03,27.54541015625
+515508,IBM,1996-09-04,27.396032333374023
+515509,IBM,1996-09-05,27.03752326965332
+515510,IBM,1996-09-06,27.60516357421875
+515511,IBM,1996-09-09,28.11305046081543
+515512,IBM,1996-09-10,28.232553482055664
+515513,IBM,1996-09-11,28.20267677307129
+515514,IBM,1996-09-12,28.023422241210938
+515515,IBM,1996-09-13,29.188575744628903
+515516,IBM,1996-09-16,29.337953567504883
+515517,IBM,1996-09-17,29.54708480834961
+515518,IBM,1996-09-18,29.756214141845703
+515519,IBM,1996-09-19,29.517208099365234
+515520,IBM,1996-09-20,29.397705078125
+515521,IBM,1996-09-23,29.696462631225582
+515522,IBM,1996-09-24,29.666587829589844
+515523,IBM,1996-09-25,30.23422622680664
+515524,IBM,1996-09-26,29.726337432861328
+515525,IBM,1996-09-27,29.81596565246582
+515526,IBM,1996-09-30,29.756214141845703
+515527,IBM,1996-10-01,29.57695960998535
+515528,IBM,1996-10-02,30.08484649658203
+515529,IBM,1996-10-03,29.875717163085938
+515530,IBM,1996-10-04,30.264101028442383
+515531,IBM,1996-10-07,30.56285858154297
+515532,IBM,1996-10-08,30.682361602783203
+515533,IBM,1996-10-09,30.174474716186523
+515534,IBM,1996-10-10,30.532983779907227
+515535,IBM,1996-10-11,31.040870666503903
+515536,IBM,1996-10-14,31.07074546813965
+515537,IBM,1996-10-15,30.95124244689941
+515538,IBM,1996-10-16,30.50310707092285
+515539,IBM,1996-10-17,30.025096893310547
+515540,IBM,1996-10-18,30.921367645263672
+515541,IBM,1996-10-21,31.10062026977539
+515542,IBM,1996-10-22,30.35372734069824
+515543,IBM,1996-10-23,30.891490936279297
+515544,IBM,1996-10-24,30.44335556030273
+515545,IBM,1996-10-25,30.23422622680664
+515546,IBM,1996-10-28,30.44335556030273
+515547,IBM,1996-10-29,30.025096893310547
+515548,IBM,1996-10-30,30.204349517822266
+515549,IBM,1996-10-31,30.83173942565918
+515550,IBM,1996-11-01,30.47323036193848
+515551,IBM,1996-11-04,30.77198982238769
+515552,IBM,1996-11-05,31.13049697875977
+515553,IBM,1996-11-06,31.877389907836918
+515554,IBM,1996-11-07,31.967016220092773
+515555,IBM,1996-11-08,32.116397857666016
+515556,IBM,1996-11-11,32.146270751953125
+515557,IBM,1996-11-12,31.84751319885254
+515558,IBM,1996-11-13,32.206024169921875
+515559,IBM,1996-11-14,32.71390914916992
+515560,IBM,1996-11-15,34.65583038330078
+515561,IBM,1996-11-18,35.074092864990234
+515562,IBM,1996-11-19,36.83675765991211
+515563,IBM,1996-11-20,36.478248596191406
+515564,IBM,1996-11-21,36.83675765991211
+515565,IBM,1996-11-22,37.88240814208984
+515566,IBM,1996-11-25,37.67327880859375
+515567,IBM,1996-11-26,37.76290512084961
+515568,IBM,1996-11-27,37.792781829833984
+515569,IBM,1996-11-29,38.09153747558594
+515570,IBM,1996-12-02,38.95793533325195
+515571,IBM,1996-12-03,38.868309020996094
+515572,IBM,1996-12-04,38.71892929077149
+515573,IBM,1996-12-05,37.88240814208984
+515574,IBM,1996-12-06,37.19526672363281
+515575,IBM,1996-12-09,38.24091720581055
+515576,IBM,1996-12-10,37.703155517578125
+515577,IBM,1996-12-11,37.31476974487305
+515578,IBM,1996-12-12,36.2392463684082
+515579,IBM,1996-12-13,36.53800201416016
+515580,IBM,1996-12-16,35.5222282409668
+515581,IBM,1996-12-17,36.29899597167969
+515582,IBM,1996-12-18,37.91228485107422
+515583,IBM,1996-12-19,37.792781829833984
+515584,IBM,1996-12-20,36.95626068115234
+515585,IBM,1996-12-23,36.86663436889648
+515586,IBM,1996-12-24,37.22514343261719
+515587,IBM,1996-12-26,37.22514343261719
+515588,IBM,1996-12-27,37.07576370239258
+515589,IBM,1996-12-30,36.71725463867188
+515590,IBM,1996-12-31,36.20936965942383
+515591,IBM,1997-01-02,36.627628326416016
+515592,IBM,1997-01-03,38.03178787231445
+515593,IBM,1997-01-06,38.539676666259766
+515594,IBM,1997-01-07,39.04756164550781
+515595,IBM,1997-01-08,38.21104049682617
+515596,IBM,1997-01-09,38.68905258178711
+515597,IBM,1997-01-10,38.95793533325195
+515598,IBM,1997-01-13,39.16706466674805
+515599,IBM,1997-01-14,39.91769027709961
+515600,IBM,1997-01-15,39.346317291259766
+515601,IBM,1997-01-16,39.555450439453125
+515602,IBM,1997-01-17,39.495697021484375
+515603,IBM,1997-01-20,39.91395950317383
+515604,IBM,1997-01-21,40.1529655456543
+515605,IBM,1997-01-22,37.76290512084961
+515606,IBM,1997-01-23,36.26911926269531
+515607,IBM,1997-01-24,35.97036361694336
+515608,IBM,1997-01-27,34.835086822509766
+515609,IBM,1997-01-28,36.03011322021485
+515610,IBM,1997-01-29,37.3745231628418
+515611,IBM,1997-01-30,37.58365249633789
+515612,IBM,1997-01-31,37.49402618408203
+515613,IBM,1997-02-03,37.01601409912109
+515614,IBM,1997-02-04,36.71725463867188
+515615,IBM,1997-02-05,35.552101135253906
+515616,IBM,1997-02-06,34.89483642578125
+515617,IBM,1997-02-07,35.552101135253906
+515618,IBM,1997-02-10,34.11806869506836
+515619,IBM,1997-02-11,34.71558380126953
+515620,IBM,1997-02-12,34.65583038330078
+515621,IBM,1997-02-13,34.984466552734375
+515622,IBM,1997-02-14,34.65583038330078
+515623,IBM,1997-02-18,34.71558380126953
+515624,IBM,1997-02-19,34.32719802856445
+515625,IBM,1997-02-20,33.759559631347656
+515626,IBM,1997-02-21,32.893165588378906
+515627,IBM,1997-02-24,34.3869514465332
+515628,IBM,1997-02-25,35.014339447021484
+515629,IBM,1997-02-26,35.103965759277344
+515630,IBM,1997-02-27,34.177818298339844
+515631,IBM,1997-02-28,34.35707473754883
+515632,IBM,1997-03-03,34.68570709228516
+515633,IBM,1997-03-04,34.62595748901367
+515634,IBM,1997-03-05,34.775333404541016
+515635,IBM,1997-03-06,35.04421615600586
+515636,IBM,1997-03-07,34.5960807800293
+515637,IBM,1997-03-10,34.924713134765625
+515638,IBM,1997-03-11,34.89483642578125
+515639,IBM,1997-03-12,34.62595748901367
+515640,IBM,1997-03-13,34.147945404052734
+515641,IBM,1997-03-14,34.32719802856445
+515642,IBM,1997-03-17,33.34130096435547
+515643,IBM,1997-03-18,33.311424255371094
+515644,IBM,1997-03-19,32.95291519165039
+515645,IBM,1997-03-20,32.71390914916992
+515646,IBM,1997-03-21,31.66826057434082
+515647,IBM,1997-03-24,32.68403244018555
+515648,IBM,1997-03-25,32.47490310668945
+515649,IBM,1997-03-26,33.52055358886719
+515650,IBM,1997-03-27,32.7437858581543
+515651,IBM,1997-03-31,32.80353546142578
+515652,IBM,1997-04-01,32.68403244018555
+515653,IBM,1997-04-02,31.967016220092773
+515654,IBM,1997-04-03,31.33962631225586
+515655,IBM,1997-04-04,30.891490936279297
+515656,IBM,1997-04-07,31.66826057434082
+515657,IBM,1997-04-08,32.65415954589844
+515658,IBM,1997-04-09,31.8176383972168
+515659,IBM,1997-04-10,31.78776359558105
+515660,IBM,1997-04-11,31.877389907836918
+515661,IBM,1997-04-14,32.62428283691406
+515662,IBM,1997-04-15,32.95291519165039
+515663,IBM,1997-04-16,32.86328887939453
+515664,IBM,1997-04-17,32.923038482666016
+515665,IBM,1997-04-18,33.40105056762695
+515666,IBM,1997-04-21,32.83341217041016
+515667,IBM,1997-04-22,33.4608039855957
+515668,IBM,1997-04-23,34.0284423828125
+515669,IBM,1997-04-24,36.71725463867188
+515670,IBM,1997-04-25,36.03011322021485
+515671,IBM,1997-04-28,35.940486907958984
+515672,IBM,1997-04-29,37.85253143310547
+515673,IBM,1997-04-30,38.36042022705078
+515674,IBM,1997-05-01,38.56954956054688
+515675,IBM,1997-05-02,38.74880599975586
+515676,IBM,1997-05-05,39.70482635498047
+515677,IBM,1997-05-06,39.555450439453125
+515678,IBM,1997-05-07,38.74880599975586
+515679,IBM,1997-05-08,40.00358581542969
+515680,IBM,1997-05-09,40.03346252441406
+515681,IBM,1997-05-12,41.46749496459961
+515682,IBM,1997-05-13,41.497371673583984
+515683,IBM,1997-05-14,41.55712127685547
+515684,IBM,1997-05-15,41.55712127685547
+515685,IBM,1997-05-16,40.63097381591797
+515686,IBM,1997-05-19,40.332218170166016
+515687,IBM,1997-05-20,41.52724838256836
+515688,IBM,1997-05-21,41.85588073730469
+515689,IBM,1997-05-22,41.22848892211914
+515690,IBM,1997-05-23,41.437618255615234
+515691,IBM,1997-05-27,42.84177780151367
+515692,IBM,1997-05-28,43.08078384399414
+515693,IBM,1997-05-29,41.94550704956055
+515694,IBM,1997-05-30,41.347991943359375
+515695,IBM,1997-06-02,41.646751403808594
+515696,IBM,1997-06-03,40.332218170166016
+515697,IBM,1997-06-04,39.85420608520508
+515698,IBM,1997-06-05,39.61520004272461
+515699,IBM,1997-06-06,40.92973327636719
+515700,IBM,1997-06-09,41.52724838256836
+515701,IBM,1997-06-10,41.22848892211914
+515702,IBM,1997-06-11,41.646751403808594
+515703,IBM,1997-06-12,42.124759674072266
+515704,IBM,1997-06-13,42.54302215576172
+515705,IBM,1997-06-16,42.66252517700195
+515706,IBM,1997-06-17,42.96128082275391
+515707,IBM,1997-06-18,42.54302215576172
+515708,IBM,1997-06-19,42.84177780151367
+515709,IBM,1997-06-20,42.96128082275391
+515710,IBM,1997-06-23,41.94550704956055
+515711,IBM,1997-06-24,43.887428283691406
+515712,IBM,1997-06-25,43.91730499267578
+515713,IBM,1997-06-26,43.31978988647461
+515714,IBM,1997-06-27,43.61854553222656
+515715,IBM,1997-06-30,43.140533447265625
+515716,IBM,1997-07-01,43.887428283691406
+515717,IBM,1997-07-02,44.6641960144043
+515718,IBM,1997-07-03,45.32146453857422
+515719,IBM,1997-07-07,45.17208480834961
+515720,IBM,1997-07-08,45.76959609985352
+515721,IBM,1997-07-09,45.97872924804688
+515722,IBM,1997-07-10,45.76959609985352
+515723,IBM,1997-07-11,45.76959609985352
+515724,IBM,1997-07-14,45.53059387207031
+515725,IBM,1997-07-15,45.88909912109375
+515726,IBM,1997-07-16,46.66587066650391
+515727,IBM,1997-07-17,47.62189483642578
+515728,IBM,1997-07-18,49.95219802856445
+515729,IBM,1997-07-21,49.59368896484375
+515730,IBM,1997-07-22,49.23518371582031
+515731,IBM,1997-07-23,50.25095748901367
+515732,IBM,1997-07-24,51.53561019897461
+515733,IBM,1997-07-25,51.1472282409668
+515734,IBM,1997-07-28,50.19120407104492
+515735,IBM,1997-07-29,49.17543029785156
+515736,IBM,1997-07-30,50.66921615600586
+515737,IBM,1997-07-31,50.549713134765625
+515738,IBM,1997-08-01,50.07170104980469
+515739,IBM,1997-08-04,50.788719177246094
+515740,IBM,1997-08-05,50.90822219848633
+515741,IBM,1997-08-06,51.56548690795898
+515742,IBM,1997-08-07,51.32648086547852
+515743,IBM,1997-08-08,50.31070709228516
+515744,IBM,1997-08-11,49.23518371582031
+515745,IBM,1997-08-12,49.444313049316406
+515746,IBM,1997-08-13,49.89244842529297
+515747,IBM,1997-08-14,49.533939361572266
+515748,IBM,1997-08-15,47.771270751953125
+515749,IBM,1997-08-18,49.713191986083984
+515750,IBM,1997-08-19,51.59536361694336
+515751,IBM,1997-08-20,51.62524032592773
+515752,IBM,1997-08-21,50.549713134765625
+515753,IBM,1997-08-22,50.84846878051758
+515754,IBM,1997-08-25,50.19120407104492
+515755,IBM,1997-08-26,49.384559631347656
+515756,IBM,1997-08-27,49.6534423828125
+515757,IBM,1997-08-28,48.33890914916992
+515758,IBM,1997-08-29,48.45841217041016
+515759,IBM,1997-09-02,49.74306869506836
+515760,IBM,1997-09-03,49.50406265258789
+515761,IBM,1997-09-04,49.59368896484375
+515762,IBM,1997-09-05,49.533939361572266
+515763,IBM,1997-09-08,49.17543029785156
+515764,IBM,1997-09-09,47.8011474609375
+515765,IBM,1997-09-10,46.36711120605469
+515766,IBM,1997-09-11,46.845123291015625
+515767,IBM,1997-09-12,46.72562026977539
+515768,IBM,1997-09-15,46.008602142333984
+515769,IBM,1997-09-16,47.62189483642578
+515770,IBM,1997-09-17,47.62189483642578
+515771,IBM,1997-09-18,47.20363235473633
+515772,IBM,1997-09-19,47.4426383972168
+515773,IBM,1997-09-22,49.6534423828125
+515774,IBM,1997-09-23,49.35468673706055
+515775,IBM,1997-09-24,48.548038482666016
+515776,IBM,1997-09-25,48.57791519165039
+515777,IBM,1997-09-26,49.05592727661133
+515778,IBM,1997-09-29,50.19120407104492
+515779,IBM,1997-09-30,50.66921615600586
+515780,IBM,1997-10-01,49.47418594360352
+515781,IBM,1997-10-02,49.98207473754883
+515782,IBM,1997-10-03,49.862571716308594
+515783,IBM,1997-10-06,50.10157775878906
+515784,IBM,1997-10-07,51.05759811401367
+515785,IBM,1997-10-08,50.31070709228516
+515786,IBM,1997-10-09,50.0119514465332
+515787,IBM,1997-10-10,50.16132736206055
+515788,IBM,1997-10-13,49.95219802856445
+515789,IBM,1997-10-14,49.384559631347656
+515790,IBM,1997-10-15,48.607791900634766
+515791,IBM,1997-10-16,47.741397857666016
+515792,IBM,1997-10-17,45.62022018432617
+515793,IBM,1997-10-20,46.60611724853516
+515794,IBM,1997-10-21,50.28083038330078
+515795,IBM,1997-10-22,50.25095748901367
+515796,IBM,1997-10-23,47.98040390014648
+515797,IBM,1997-10-24,46.845123291015625
+515798,IBM,1997-10-27,43.021034240722656
+515799,IBM,1997-10-28,47.50239181518555
+515800,IBM,1997-10-29,46.96462631225586
+515801,IBM,1997-10-30,45.79947280883789
+515802,IBM,1997-10-31,47.084129333496094
+515803,IBM,1997-11-03,48.57791519165039
+515804,IBM,1997-11-04,48.727294921875
+515805,IBM,1997-11-05,49.11568069458008
+515806,IBM,1997-11-06,48.30903244018555
+515807,IBM,1997-11-07,47.56214141845703
+515808,IBM,1997-11-10,46.69574737548828
+515809,IBM,1997-11-11,47.32313537597656
+515810,IBM,1997-11-12,46.18785858154297
+515811,IBM,1997-11-13,47.38288879394531
+515812,IBM,1997-11-14,48.518165588378906
+515813,IBM,1997-11-17,49.47418594360352
+515814,IBM,1997-11-18,48.81692123413086
+515815,IBM,1997-11-19,49.26505661010742
+515816,IBM,1997-11-20,50.07170104980469
+515817,IBM,1997-11-21,50.460086822509766
+515818,IBM,1997-11-24,49.2949333190918
+515819,IBM,1997-11-25,51.32648086547852
+515820,IBM,1997-11-26,52.46175765991211
+515821,IBM,1997-11-28,52.34225463867188
+515822,IBM,1997-12-01,53.80616760253906
+515823,IBM,1997-12-02,52.93976974487305
+515824,IBM,1997-12-03,52.76051712036133
+515825,IBM,1997-12-04,52.22275161743164
+515826,IBM,1997-12-05,53.65678787231445
+515827,IBM,1997-12-08,53.955543518066406
+515828,IBM,1997-12-09,52.76051712036133
+515829,IBM,1997-12-10,50.90822219848633
+515830,IBM,1997-12-11,48.57791519165039
+515831,IBM,1997-12-12,47.98040390014648
+515832,IBM,1997-12-15,48.21940612792969
+515833,IBM,1997-12-16,49.59368896484375
+515834,IBM,1997-12-17,48.757171630859375
+515835,IBM,1997-12-18,47.8011474609375
+515836,IBM,1997-12-19,48.81692123413086
+515837,IBM,1997-12-22,49.02605056762695
+515838,IBM,1997-12-23,47.14388275146485
+515839,IBM,1997-12-24,47.38288879394531
+515840,IBM,1997-12-26,48.607791900634766
+515841,IBM,1997-12-29,49.11568069458008
+515842,IBM,1997-12-30,49.2949333190918
+515843,IBM,1997-12-31,50.0119514465332
+515844,IBM,1998-01-02,50.48996353149414
+515845,IBM,1998-01-05,50.87834548950195
+515846,IBM,1998-01-06,50.31070709228516
+515847,IBM,1998-01-07,49.83269500732422
+515848,IBM,1998-01-08,49.80281829833984
+515849,IBM,1998-01-09,47.83102416992188
+515850,IBM,1998-01-12,47.86090087890625
+515851,IBM,1998-01-13,48.81692123413086
+515852,IBM,1998-01-14,49.05592727661133
+515853,IBM,1998-01-15,49.444313049316406
+515854,IBM,1998-01-16,50.19120407104492
+515855,IBM,1998-01-20,51.80449295043945
+515856,IBM,1998-01-21,47.86090087890625
+515857,IBM,1998-01-22,47.50239181518555
+515858,IBM,1998-01-23,47.41276168823242
+515859,IBM,1998-01-26,46.904876708984375
+515860,IBM,1998-01-27,46.12810516357422
+515861,IBM,1998-01-28,46.36711120605469
+515862,IBM,1998-01-29,46.93474960327149
+515863,IBM,1998-01-30,47.20363235473633
+515864,IBM,1998-02-02,48.07003021240234
+515865,IBM,1998-02-03,47.50239181518555
+515866,IBM,1998-02-04,46.99450302124024
+515867,IBM,1998-02-05,47.592018127441406
+515868,IBM,1998-02-06,46.845123291015625
+515869,IBM,1998-02-09,46.845123291015625
+515870,IBM,1998-02-10,48.21940612792969
+515871,IBM,1998-02-11,49.0858039855957
+515872,IBM,1998-02-12,49.17543029785156
+515873,IBM,1998-02-13,48.93642425537109
+515874,IBM,1998-02-17,48.757171630859375
+515875,IBM,1998-02-18,49.11568069458008
+515876,IBM,1998-02-19,49.11568069458008
+515877,IBM,1998-02-20,49.05592727661133
+515878,IBM,1998-02-23,49.17543029785156
+515879,IBM,1998-02-24,48.99617767333984
+515880,IBM,1998-02-25,50.31070709228516
+515881,IBM,1998-02-26,50.43021011352539
+515882,IBM,1998-02-27,49.92232131958008
+515883,IBM,1998-03-02,48.727294921875
+515884,IBM,1998-03-03,48.81692123413086
+515885,IBM,1998-03-04,47.32313537597656
+515886,IBM,1998-03-05,47.29325866699219
+515887,IBM,1998-03-06,46.904876708984375
+515888,IBM,1998-03-09,45.9488525390625
+515889,IBM,1998-03-10,46.60611724853516
+515890,IBM,1998-03-11,47.38288879394531
+515891,IBM,1998-03-12,47.92065048217773
+515892,IBM,1998-03-13,47.62189483642578
+515893,IBM,1998-03-16,48.39866256713867
+515894,IBM,1998-03-17,48.21940612792969
+515895,IBM,1998-03-18,48.548038482666016
+515896,IBM,1998-03-19,49.17543029785156
+515897,IBM,1998-03-20,48.78704452514648
+515898,IBM,1998-03-23,48.45841217041016
+515899,IBM,1998-03-24,49.47418594360352
+515900,IBM,1998-03-25,50.66921615600586
+515901,IBM,1998-03-26,50.2210807800293
+515902,IBM,1998-03-27,49.89244842529297
+515903,IBM,1998-03-30,49.35468673706055
+515904,IBM,1998-03-31,49.6534423828125
+515905,IBM,1998-04-01,49.92232131958008
+515906,IBM,1998-04-02,50.57958984375
+515907,IBM,1998-04-03,50.04182434082031
+515908,IBM,1998-04-06,50.66921615600586
+515909,IBM,1998-04-07,50.04182434082031
+515910,IBM,1998-04-08,49.95219802856445
+515911,IBM,1998-04-09,50.84846878051758
+515912,IBM,1998-04-13,49.80281829833984
+515913,IBM,1998-04-14,50.788719177246094
+515914,IBM,1998-04-15,52.46175765991211
+515915,IBM,1998-04-16,51.53561019897461
+515916,IBM,1998-04-17,51.5057373046875
+515917,IBM,1998-04-20,53.148902893066406
+515918,IBM,1998-04-21,56.40535354614258
+515919,IBM,1998-04-22,54.85181427001953
+515920,IBM,1998-04-23,56.16634750366211
+515921,IBM,1998-04-24,56.10659790039063
+515922,IBM,1998-04-27,55.120697021484375
+515923,IBM,1998-04-28,55.29995346069336
+515924,IBM,1998-04-29,55.24020004272461
+515925,IBM,1998-04-30,55.38957977294922
+515926,IBM,1998-05-01,55.86759185791016
+515927,IBM,1998-05-04,55.74808883666992
+515928,IBM,1998-05-05,56.31572723388672
+515929,IBM,1998-05-06,56.04684448242188
+515930,IBM,1998-05-07,55.98709487915039
+515931,IBM,1998-05-08,57.36137771606445
+515932,IBM,1998-05-11,57.032745361328125
+515933,IBM,1998-05-12,57.18212127685547
+515934,IBM,1998-05-13,58.25764846801758
+515935,IBM,1998-05-14,60.13981628417969
+515936,IBM,1998-05-15,59.7215576171875
+515937,IBM,1998-05-18,59.57218170166016
+515938,IBM,1998-05-19,59.75143432617188
+515939,IBM,1998-05-20,59.03441619873047
+515940,IBM,1998-05-21,59.09416961669922
+515941,IBM,1998-05-22,58.28752517700195
+515942,IBM,1998-05-26,57.83938980102539
+515943,IBM,1998-05-27,57.48088073730469
+515944,IBM,1998-05-28,57.39125061035156
+515945,IBM,1998-05-29,56.16634750366211
+515946,IBM,1998-06-01,56.0169677734375
+515947,IBM,1998-06-02,55.24020004272461
+515948,IBM,1998-06-03,54.433555603027344
+515949,IBM,1998-06-04,55.47920608520508
+515950,IBM,1998-06-05,56.823612213134766
+515951,IBM,1998-06-08,56.793739318847656
+515952,IBM,1998-06-09,57.00286865234375
+515953,IBM,1998-06-10,56.04684448242188
+515954,IBM,1998-06-11,55.4493293762207
+515955,IBM,1998-06-12,55.56883239746094
+515956,IBM,1998-06-15,53.65678787231445
+515957,IBM,1998-06-16,52.58126068115234
+515958,IBM,1998-06-17,53.05927276611328
+515959,IBM,1998-06-18,52.01362228393555
+515960,IBM,1998-06-19,50.728965759277344
+515961,IBM,1998-06-22,51.68498992919922
+515962,IBM,1998-06-23,53.417781829833984
+515963,IBM,1998-06-24,53.53728485107422
+515964,IBM,1998-06-25,53.74641418457031
+515965,IBM,1998-06-26,54.01529693603516
+515966,IBM,1998-06-29,54.55305862426758
+515967,IBM,1998-06-30,54.88169097900391
+515968,IBM,1998-07-01,55.807838439941406
+515969,IBM,1998-07-02,55.06094741821289
+515970,IBM,1998-07-06,54.34392929077149
+515971,IBM,1998-07-07,54.433555603027344
+515972,IBM,1998-07-08,54.971317291259766
+515973,IBM,1998-07-09,55.957218170166016
+515974,IBM,1998-07-10,56.64435958862305
+515975,IBM,1998-07-13,57.062618255615234
+515976,IBM,1998-07-14,57.18212127685547
+515977,IBM,1998-07-15,55.92734146118164
+515978,IBM,1998-07-16,56.5846061706543
+515979,IBM,1998-07-17,57.45100402832031
+515980,IBM,1998-07-20,58.31740188598633
+515981,IBM,1998-07-21,61.24522018432617
+515982,IBM,1998-07-22,60.91658782958984
+515983,IBM,1998-07-23,59.21367263793945
+515984,IBM,1998-07-24,59.39292526245117
+515985,IBM,1998-07-27,59.99044036865234
+515986,IBM,1998-07-28,59.96056365966797
+515987,IBM,1998-07-29,61.12571716308594
+515988,IBM,1998-07-30,63.75477981567383
+515989,IBM,1998-07-31,63.33652114868164
+515990,IBM,1998-08-03,63.45602416992188
+515991,IBM,1998-08-04,60.61782836914063
+515992,IBM,1998-08-05,61.543975830078125
+515993,IBM,1998-08-06,62.02198791503906
+515994,IBM,1998-08-07,61.72323226928711
+515995,IBM,1998-08-10,62.08174133300781
+515996,IBM,1998-08-11,61.42447280883789
+515997,IBM,1998-08-12,61.18546676635742
+515998,IBM,1998-08-13,60.31907272338867
+515999,IBM,1998-08-14,59.9306869506836
+516000,IBM,1998-08-17,59.81118392944336
+516001,IBM,1998-08-18,61.60372924804688
+516002,IBM,1998-08-19,62.11161422729492
+516003,IBM,1998-08-20,61.2153434753418
+516004,IBM,1998-08-21,61.12571716308594
+516005,IBM,1998-08-24,61.454349517822266
+516006,IBM,1998-08-25,61.39459609985352
+516007,IBM,1998-08-26,62.55974960327149
+516008,IBM,1998-08-27,59.87093734741211
+516009,IBM,1998-08-28,58.58628082275391
+516010,IBM,1998-08-31,53.83604049682617
+516011,IBM,1998-09-01,56.3754768371582
+516012,IBM,1998-09-02,57.60038375854492
+516013,IBM,1998-09-03,58.197898864746094
+516014,IBM,1998-09-04,57.062618255615234
+516015,IBM,1998-09-08,60.19956970214844
+516016,IBM,1998-09-09,59.03441619873047
+516017,IBM,1998-09-10,58.55640411376953
+516018,IBM,1998-09-11,60.49832534790039
+516019,IBM,1998-09-14,61.72323226928711
+516020,IBM,1998-09-15,62.1414909362793
+516021,IBM,1998-09-16,62.380496978759766
+516022,IBM,1998-09-17,60.58795547485352
+516023,IBM,1998-09-18,59.60205459594727
+516024,IBM,1998-09-21,61.27509689331055
+516025,IBM,1998-09-22,61.06596755981445
+516026,IBM,1998-09-23,63.12739181518555
+516027,IBM,1998-09-24,62.41037368774414
+516028,IBM,1998-09-25,63.81453323364258
+516029,IBM,1998-09-28,63.87428283691406
+516030,IBM,1998-09-29,62.82863235473633
+516031,IBM,1998-09-30,61.42447280883789
+516032,IBM,1998-10-01,59.9306869506836
+516033,IBM,1998-10-02,59.661808013916016
+516034,IBM,1998-10-05,57.48088073730469
+516035,IBM,1998-10-06,57.00286865234375
+516036,IBM,1998-10-07,57.71988677978516
+516037,IBM,1998-10-08,59.03441619873047
+516038,IBM,1998-10-09,60.85683441162109
+516039,IBM,1998-10-12,62.55974960327149
+516040,IBM,1998-10-13,61.27509689331055
+516041,IBM,1998-10-14,62.380496978759766
+516042,IBM,1998-10-15,65.24856567382812
+516043,IBM,1998-10-16,64.97968292236328
+516044,IBM,1998-10-19,66.62284851074219
+516045,IBM,1998-10-20,65.90583038330078
+516046,IBM,1998-10-21,68.20626068115234
+516047,IBM,1998-10-22,67.78800201416016
+516048,IBM,1998-10-23,67.66850280761719
+516049,IBM,1998-10-26,68.38551330566406
+516050,IBM,1998-10-27,69.01290893554688
+516051,IBM,1998-10-28,69.87930297851562
+516052,IBM,1998-10-29,71.10420989990234
+516053,IBM,1998-10-30,70.98470306396484
+516054,IBM,1998-11-02,70.9249496459961
+516055,IBM,1998-11-03,70.44693756103516
+516056,IBM,1998-11-04,70.68594360351562
+516057,IBM,1998-11-05,71.22370910644531
+516058,IBM,1998-11-06,71.67184448242188
+516059,IBM,1998-11-09,72.3589859008789
+516060,IBM,1998-11-10,74.56979370117188
+516061,IBM,1998-11-11,75.10755157470703
+516062,IBM,1998-11-12,75.466064453125
+516063,IBM,1998-11-13,75.25692749023438
+516064,IBM,1998-11-16,76.18307495117188
+516065,IBM,1998-11-17,75.52581024169922
+516066,IBM,1998-11-18,76.00382232666016
+516067,IBM,1998-11-19,75.79469299316406
+516068,IBM,1998-11-20,76.54158782958984
+516069,IBM,1998-11-23,79.61878967285156
+516070,IBM,1998-11-24,78.99139404296875
+516071,IBM,1998-11-25,79.70841217041016
+516072,IBM,1998-11-27,81.26194763183594
+516073,IBM,1998-11-30,78.931640625
+516074,IBM,1998-12-01,81.20220184326172
+516075,IBM,1998-12-02,80.03704833984375
+516076,IBM,1998-12-03,78.15487670898438
+516077,IBM,1998-12-04,78.51338195800781
+516078,IBM,1998-12-07,79.91754150390625
+516079,IBM,1998-12-08,80.39555358886719
+516080,IBM,1998-12-09,80.99307250976562
+516081,IBM,1998-12-10,78.87189483642578
+516082,IBM,1998-12-11,80.30592346191406
+516083,IBM,1998-12-14,77.85611724853516
+516084,IBM,1998-12-15,78.87189483642578
+516085,IBM,1998-12-16,78.57313537597656
+516086,IBM,1998-12-17,79.3797836303711
+516087,IBM,1998-12-18,82.00884246826172
+516088,IBM,1998-12-21,84.30927276611328
+516089,IBM,1998-12-22,87.11759185791016
+516090,IBM,1998-12-23,88.43212127685547
+516091,IBM,1998-12-24,89.8362808227539
+516092,IBM,1998-12-28,90.4636688232422
+516093,IBM,1998-12-29,89.4478988647461
+516094,IBM,1998-12-30,89.26863861083984
+516095,IBM,1998-12-31,88.13336181640625
+516096,IBM,1999-01-04,87.4760971069336
+516097,IBM,1999-01-05,90.6429214477539
+516098,IBM,1999-01-06,90.22466278076172
+516099,IBM,1999-01-07,90.91180419921876
+516100,IBM,1999-01-08,89.65702819824219
+516101,IBM,1999-01-11,90.4636688232422
+516102,IBM,1999-01-12,88.46199798583984
+516103,IBM,1999-01-13,88.67112731933594
+516104,IBM,1999-01-14,86.3408203125
+516105,IBM,1999-01-15,88.4022445678711
+516106,IBM,1999-01-19,91.897705078125
+516107,IBM,1999-01-20,92.97322845458984
+516108,IBM,1999-01-21,94.1682586669922
+516109,IBM,1999-01-22,85.92256164550781
+516110,IBM,1999-01-25,86.99808502197266
+516111,IBM,1999-01-26,88.73088073730469
+516112,IBM,1999-01-27,85.23542022705078
+516113,IBM,1999-01-28,85.4146728515625
+516114,IBM,1999-01-29,87.5956039428711
+516115,IBM,1999-02-01,85.92256164550781
+516116,IBM,1999-02-02,84.488525390625
+516117,IBM,1999-02-03,83.7715072631836
+516118,IBM,1999-02-04,81.05281829833984
+516119,IBM,1999-02-05,79.34990692138672
+516120,IBM,1999-02-08,79.82791900634766
+516121,IBM,1999-02-09,77.7963638305664
+516122,IBM,1999-02-10,80.72418975830078
+516123,IBM,1999-02-11,85.3250503540039
+516124,IBM,1999-02-12,82.57648468017578
+516125,IBM,1999-02-16,82.45697784423828
+516126,IBM,1999-02-17,81.5009536743164
+516127,IBM,1999-02-18,83.29350280761719
+516128,IBM,1999-02-19,82.0387191772461
+516129,IBM,1999-02-22,85.05616760253906
+516130,IBM,1999-02-23,84.57815551757812
+516131,IBM,1999-02-24,83.05449676513672
+516132,IBM,1999-02-25,82.99474334716797
+516133,IBM,1999-02-26,81.14244842529297
+516134,IBM,1999-03-01,80.48518371582031
+516135,IBM,1999-03-02,80.1864242553711
+516136,IBM,1999-03-03,79.70841217041016
+516137,IBM,1999-03-04,81.73995971679688
+516138,IBM,1999-03-05,85.26529693603516
+516139,IBM,1999-03-08,85.50430297851562
+516140,IBM,1999-03-09,87.08771514892578
+516141,IBM,1999-03-10,86.75907897949219
+516142,IBM,1999-03-11,87.41635131835938
+516143,IBM,1999-03-12,85.08604431152344
+516144,IBM,1999-03-15,86.99808502197266
+516145,IBM,1999-03-16,86.52007293701172
+516146,IBM,1999-03-17,85.11592102050781
+516147,IBM,1999-03-18,84.90679168701172
+516148,IBM,1999-03-19,80.5748062133789
+516149,IBM,1999-03-22,79.82791900634766
+516150,IBM,1999-03-23,79.0511474609375
+516151,IBM,1999-03-24,81.02294158935547
+516152,IBM,1999-03-25,81.88934326171875
+516153,IBM,1999-03-26,82.39722442626953
+516154,IBM,1999-03-29,85.02629089355469
+516155,IBM,1999-03-30,85.35492706298828
+516156,IBM,1999-03-31,84.72753143310547
+516157,IBM,1999-04-01,84.6080322265625
+516158,IBM,1999-04-05,87.92423248291016
+516159,IBM,1999-04-06,87.4760971069336
+516160,IBM,1999-04-07,89.14913940429688
+516161,IBM,1999-04-08,89.38814544677734
+516162,IBM,1999-04-09,89.05950927734375
+516163,IBM,1999-04-12,87.68522644042969
+516164,IBM,1999-04-13,86.04206848144531
+516165,IBM,1999-04-14,85.7433090209961
+516166,IBM,1999-04-15,84.96653747558594
+516167,IBM,1999-04-16,81.44120788574219
+516168,IBM,1999-04-19,79.70841217041016
+516169,IBM,1999-04-20,81.14244842529297
+516170,IBM,1999-04-21,82.15821838378906
+516171,IBM,1999-04-22,92.97322845458984
+516172,IBM,1999-04-23,95.48279571533205
+516173,IBM,1999-04-26,100.3226547241211
+516174,IBM,1999-04-27,101.33843231201172
+516175,IBM,1999-04-28,97.99235534667967
+516176,IBM,1999-04-29,97.90272521972656
+516177,IBM,1999-04-30,99.99402618408205
+516178,IBM,1999-05-03,101.45793151855467
+516179,IBM,1999-05-04,101.33843231201172
+516180,IBM,1999-05-05,101.39818572998048
+516181,IBM,1999-05-06,100.0239028930664
+516182,IBM,1999-05-07,103.84799194335938
+516183,IBM,1999-05-10,104.50525665283205
+516184,IBM,1999-05-11,105.64053344726562
+516185,IBM,1999-05-12,107.79158782958984
+516186,IBM,1999-05-13,117.5908203125
+516187,IBM,1999-05-14,114.36424255371094
+516188,IBM,1999-05-17,113.52772521972656
+516189,IBM,1999-05-18,114.0057373046875
+516190,IBM,1999-05-19,112.7509536743164
+516191,IBM,1999-05-20,111.31692504882812
+516192,IBM,1999-05-21,110.12189483642578
+516193,IBM,1999-05-24,106.95507049560548
+516194,IBM,1999-05-25,105.73016357421876
+516195,IBM,1999-05-26,112.93020629882812
+516196,IBM,1999-05-27,110.8986587524414
+516197,IBM,1999-05-28,110.8986587524414
+516198,IBM,1999-06-01,107.07456970214844
+516199,IBM,1999-06-02,108.74761199951172
+516200,IBM,1999-06-03,107.97084045410156
+516201,IBM,1999-06-04,110.8986587524414
+516202,IBM,1999-06-07,115.20076751708984
+516203,IBM,1999-06-08,111.49617767333984
+516204,IBM,1999-06-09,111.85468292236328
+516205,IBM,1999-06-10,110.181640625
+516206,IBM,1999-06-11,109.28536987304688
+516207,IBM,1999-06-14,110.42064666748048
+516208,IBM,1999-06-15,110.77915954589844
+516209,IBM,1999-06-16,115.38002014160156
+516210,IBM,1999-06-17,114.90200805664062
+516211,IBM,1999-06-18,115.43977355957033
+516212,IBM,1999-06-21,119.26386260986328
+516213,IBM,1999-06-22,117.94933319091795
+516214,IBM,1999-06-23,117.53107452392578
+516215,IBM,1999-06-24,117.1725616455078
+516216,IBM,1999-06-25,117.7103271484375
+516217,IBM,1999-06-28,117.1725616455078
+516218,IBM,1999-06-29,119.14435577392578
+516219,IBM,1999-06-30,123.5659637451172
+516220,IBM,1999-07-01,125.23900604248048
+516221,IBM,1999-07-02,126.4340362548828
+516222,IBM,1999-07-06,125.23900604248048
+516223,IBM,1999-07-07,126.97179412841795
+516224,IBM,1999-07-08,128.10707092285156
+516225,IBM,1999-07-09,131.33364868164062
+516226,IBM,1999-07-12,131.7519073486328
+516227,IBM,1999-07-13,131.81166076660156
+516228,IBM,1999-07-14,131.21414184570312
+516229,IBM,1999-07-15,130.31787109375
+516230,IBM,1999-07-16,130.2581329345703
+516231,IBM,1999-07-19,128.70458984375
+516232,IBM,1999-07-20,122.60993957519533
+516233,IBM,1999-07-21,123.32695770263672
+516234,IBM,1999-07-22,118.4273452758789
+516235,IBM,1999-07-23,119.32361602783205
+516236,IBM,1999-07-26,117.5908203125
+516237,IBM,1999-07-27,120.6978988647461
+516238,IBM,1999-07-28,122.7294464111328
+516239,IBM,1999-07-29,119.8613739013672
+516240,IBM,1999-07-30,120.1601333618164
+516241,IBM,1999-08-02,116.8738021850586
+516242,IBM,1999-08-03,114.12523651123048
+516243,IBM,1999-08-04,113.2887191772461
+516244,IBM,1999-08-05,117.77007293701172
+516245,IBM,1999-08-06,118.06883239746094
+516246,IBM,1999-08-09,116.81405639648438
+516247,IBM,1999-08-10,114.06549072265624
+516248,IBM,1999-08-11,117.88957977294922
+516249,IBM,1999-08-12,115.79827880859376
+516250,IBM,1999-08-13,117.94933319091795
+516251,IBM,1999-08-16,121.77342224121094
+516252,IBM,1999-08-17,122.84894561767578
+516253,IBM,1999-08-18,118.4273452758789
+516254,IBM,1999-08-19,117.53107452392578
+516255,IBM,1999-08-20,116.39579010009766
+516256,IBM,1999-08-23,118.96510314941406
+516257,IBM,1999-08-24,116.63479614257812
+516258,IBM,1999-08-25,116.9933090209961
+516259,IBM,1999-08-26,117.53107452392578
+516260,IBM,1999-08-27,118.54684448242188
+516261,IBM,1999-08-30,117.77007293701172
+516262,IBM,1999-08-31,119.08460998535156
+516263,IBM,1999-09-01,121.65392303466795
+516264,IBM,1999-09-02,120.33938598632812
+516265,IBM,1999-09-03,123.19252014160156
+516266,IBM,1999-09-07,126.19503021240234
+516267,IBM,1999-09-08,125.0
+516268,IBM,1999-09-09,128.8240966796875
+516269,IBM,1999-09-10,129.06309509277344
+516270,IBM,1999-09-13,126.55353546142578
+516271,IBM,1999-09-14,127.4498062133789
+516272,IBM,1999-09-15,126.1352767944336
+516273,IBM,1999-09-16,124.2829818725586
+516274,IBM,1999-09-17,119.8613739013672
+516275,IBM,1999-09-20,124.4024887084961
+516276,IBM,1999-09-21,121.53441619873048
+516277,IBM,1999-09-22,119.68212127685548
+516278,IBM,1999-09-23,116.63479614257812
+516279,IBM,1999-09-24,119.50286865234376
+516280,IBM,1999-09-27,117.5908203125
+516281,IBM,1999-09-28,118.06883239746094
+516282,IBM,1999-09-29,114.78250122070312
+516283,IBM,1999-09-30,115.67877960205078
+516284,IBM,1999-10-01,112.57170104980467
+516285,IBM,1999-10-04,114.6032485961914
+516286,IBM,1999-10-05,116.63479614257812
+516287,IBM,1999-10-06,113.94598388671876
+516288,IBM,1999-10-07,111.25717163085938
+516289,IBM,1999-10-08,108.50860595703124
+516290,IBM,1999-10-11,109.22562408447266
+516291,IBM,1999-10-12,105.16252136230467
+516292,IBM,1999-10-13,100.4421615600586
+516293,IBM,1999-10-14,102.2944564819336
+516294,IBM,1999-10-15,103.13097381591795
+516295,IBM,1999-10-18,102.2944564819336
+516296,IBM,1999-10-19,102.41395568847656
+516297,IBM,1999-10-20,102.2944564819336
+516298,IBM,1999-10-21,86.99808502197266
+516299,IBM,1999-10-22,89.80640411376953
+516300,IBM,1999-10-25,89.74665069580078
+516301,IBM,1999-10-26,91.3001937866211
+516302,IBM,1999-10-27,88.9101333618164
+516303,IBM,1999-10-28,90.7624282836914
+516304,IBM,1999-10-29,93.92925262451172
+516305,IBM,1999-11-01,92.4952163696289
+516306,IBM,1999-11-02,90.6429214477539
+516307,IBM,1999-11-03,90.22466278076172
+516308,IBM,1999-11-04,87.53585052490234
+516309,IBM,1999-11-05,86.28107452392578
+516310,IBM,1999-11-08,89.80640411376953
+516311,IBM,1999-11-09,89.50764465332031
+516312,IBM,1999-11-10,92.73422241210938
+516313,IBM,1999-11-11,90.82218170166016
+516314,IBM,1999-11-12,91.65869903564452
+516315,IBM,1999-11-15,89.92591094970703
+516316,IBM,1999-11-16,90.4636688232422
+516317,IBM,1999-11-17,89.62715148925781
+516318,IBM,1999-11-18,93.69024658203124
+516319,IBM,1999-11-19,99.36663818359376
+516320,IBM,1999-11-22,103.13097381591795
+516321,IBM,1999-11-23,101.39818572998048
+516322,IBM,1999-11-24,99.9043960571289
+516323,IBM,1999-11-26,100.38240814208984
+516324,IBM,1999-11-29,99.60564422607422
+516325,IBM,1999-11-30,98.53011322021484
+516326,IBM,1999-12-01,98.87368774414062
+516327,IBM,1999-12-02,100.6363525390625
+516328,IBM,1999-12-03,106.95507049560548
+516329,IBM,1999-12-06,110.8986587524414
+516330,IBM,1999-12-07,111.49617767333984
+516331,IBM,1999-12-08,113.07958984375
+516332,IBM,1999-12-09,108.38909912109376
+516333,IBM,1999-12-10,104.2064971923828
+516334,IBM,1999-12-13,104.8787078857422
+516335,IBM,1999-12-14,104.44550323486328
+516336,IBM,1999-12-15,102.2944564819336
+516337,IBM,1999-12-16,104.38575744628906
+516338,IBM,1999-12-17,105.16252136230467
+516339,IBM,1999-12-20,104.40069580078124
+516340,IBM,1999-12-21,105.2820281982422
+516341,IBM,1999-12-22,103.25048065185548
+516342,IBM,1999-12-23,103.84799194335938
+516343,IBM,1999-12-27,104.92351531982422
+516344,IBM,1999-12-28,104.98326873779295
+516345,IBM,1999-12-29,104.2064971923828
+516346,IBM,1999-12-30,103.96749877929688
+516347,IBM,1999-12-31,103.13097381591795
+516348,IBM,2000-01-03,110.8986587524414
+516349,IBM,2000-01-04,107.1343231201172
+516350,IBM,2000-01-05,110.8986587524414
+516351,IBM,2000-01-06,108.9866180419922
+516352,IBM,2000-01-07,108.50860595703124
+516353,IBM,2000-01-10,112.81070709228516
+516354,IBM,2000-01-11,113.76673126220705
+516355,IBM,2000-01-12,114.24474334716795
+516356,IBM,2000-01-13,113.04971313476562
+516357,IBM,2000-01-14,114.36424255371094
+516358,IBM,2000-01-18,110.65965270996094
+516359,IBM,2000-01-19,114.24474334716795
+516360,IBM,2000-01-20,113.76673126220705
+516361,IBM,2000-01-21,116.15679168701172
+516362,IBM,2000-01-24,116.15679168701172
+516363,IBM,2000-01-25,113.88623046875
+516364,IBM,2000-01-26,111.6156768798828
+516365,IBM,2000-01-27,108.50860595703124
+516366,IBM,2000-01-28,106.65631103515624
+516367,IBM,2000-01-31,107.3135757446289
+516368,IBM,2000-02-01,105.16252136230467
+516369,IBM,2000-02-02,108.50860595703124
+516370,IBM,2000-02-03,111.97418975830078
+516371,IBM,2000-02-04,110.54015350341795
+516372,IBM,2000-02-07,109.10611724853516
+516373,IBM,2000-02-08,113.58747863769533
+516374,IBM,2000-02-09,112.21319580078124
+516375,IBM,2000-02-10,113.88623046875
+516376,IBM,2000-02-11,110.3011474609375
+516377,IBM,2000-02-14,110.95841217041016
+516378,IBM,2000-02-15,111.97418975830078
+516379,IBM,2000-02-16,110.65965270996094
+516380,IBM,2000-02-17,111.6156768798828
+516381,IBM,2000-02-18,107.55258178710938
+516382,IBM,2000-02-22,106.11854553222656
+516383,IBM,2000-02-23,103.96749877929688
+516384,IBM,2000-02-24,105.64053344726562
+516385,IBM,2000-02-25,103.25048065185548
+516386,IBM,2000-02-28,99.9043960571289
+516387,IBM,2000-02-29,98.23136138916016
+516388,IBM,2000-03-01,95.84130096435548
+516389,IBM,2000-03-02,98.5898666381836
+516390,IBM,2000-03-03,103.25048065185548
+516391,IBM,2000-03-06,98.53011322021484
+516392,IBM,2000-03-07,98.4703598022461
+516393,IBM,2000-03-08,101.5774383544922
+516394,IBM,2000-03-09,103.25048065185548
+516395,IBM,2000-03-10,100.62141418457033
+516396,IBM,2000-03-13,102.95172119140624
+516397,IBM,2000-03-14,103.84799194335938
+516398,IBM,2000-03-15,102.2944564819336
+516399,IBM,2000-03-16,104.2064971923828
+516400,IBM,2000-03-17,105.16252136230467
+516401,IBM,2000-03-20,107.79158782958984
+516402,IBM,2000-03-21,108.50860595703124
+516403,IBM,2000-03-22,109.22562408447266
+516404,IBM,2000-03-23,110.181640625
+516405,IBM,2000-03-24,115.3202667236328
+516406,IBM,2000-03-27,121.29541015625
+516407,IBM,2000-03-28,117.11280822753906
+516408,IBM,2000-03-29,113.76673126220705
+516409,IBM,2000-03-30,117.35181427001952
+516410,IBM,2000-03-31,113.1692123413086
+516411,IBM,2000-04-03,116.63479614257812
+516412,IBM,2000-04-04,115.8580322265625
+516413,IBM,2000-04-05,119.50286865234376
+516414,IBM,2000-04-06,117.35181427001952
+516415,IBM,2000-04-07,117.7103271484375
+516416,IBM,2000-04-10,116.75430297851562
+516417,IBM,2000-04-11,114.12523651123048
+516418,IBM,2000-04-12,108.74761199951172
+516419,IBM,2000-04-13,105.76004028320312
+516420,IBM,2000-04-14,100.38240814208984
+516421,IBM,2000-04-17,106.95507049560548
+516422,IBM,2000-04-18,106.5965576171875
+516423,IBM,2000-04-19,100.38240814208984
+516424,IBM,2000-04-20,99.42638397216795
+516425,IBM,2000-04-24,101.81644439697266
+516426,IBM,2000-04-25,107.55258178710938
+516427,IBM,2000-04-26,105.64053344726562
+516428,IBM,2000-04-27,105.76004028320312
+516429,IBM,2000-04-28,106.5965576171875
+516430,IBM,2000-05-01,107.07456970214844
+516431,IBM,2000-05-02,106.47705841064452
+516432,IBM,2000-05-03,103.36997985839844
+516433,IBM,2000-05-04,102.8919677734375
+516434,IBM,2000-05-05,103.13097381591795
+516435,IBM,2000-05-08,104.92351531982422
+516436,IBM,2000-05-09,104.2064971923828
+516437,IBM,2000-05-10,98.4703598022461
+516438,IBM,2000-05-11,99.84464263916016
+516439,IBM,2000-05-12,99.84464263916016
+516440,IBM,2000-05-15,99.60564422607422
+516441,IBM,2000-05-16,104.2064971923828
+516442,IBM,2000-05-17,103.13097381591795
+516443,IBM,2000-05-18,101.39818572998048
+516444,IBM,2000-05-19,101.7566909790039
+516445,IBM,2000-05-22,104.44550323486328
+516446,IBM,2000-05-23,102.65296173095705
+516447,IBM,2000-05-24,104.80401611328124
+516448,IBM,2000-05-25,101.81644439697266
+516449,IBM,2000-05-26,102.23470306396484
+516450,IBM,2000-05-30,106.0587921142578
+516451,IBM,2000-05-31,102.59320831298828
+516452,IBM,2000-06-01,101.33843231201172
+516453,IBM,2000-06-02,104.0272445678711
+516454,IBM,2000-06-05,107.8513412475586
+516455,IBM,2000-06-06,107.43307495117188
+516456,IBM,2000-06-07,115.67877960205078
+516457,IBM,2000-06-08,114.48374938964844
+516458,IBM,2000-06-09,114.42399597167967
+516459,IBM,2000-06-12,113.61735534667967
+516460,IBM,2000-06-13,114.06549072265624
+516461,IBM,2000-06-14,110.8986587524414
+516462,IBM,2000-06-15,111.67543029785156
+516463,IBM,2000-06-16,108.26959991455078
+516464,IBM,2000-06-19,115.08126068115234
+516465,IBM,2000-06-20,111.25717163085938
+516466,IBM,2000-06-21,109.46463012695312
+516467,IBM,2000-06-22,106.89531707763672
+516468,IBM,2000-06-23,106.95507049560548
+516469,IBM,2000-06-26,109.375
+516470,IBM,2000-06-27,104.92351531982422
+516471,IBM,2000-06-28,108.7774887084961
+516472,IBM,2000-06-29,108.9866180419922
+516473,IBM,2000-06-30,104.7442626953125
+516474,IBM,2000-07-03,104.68450927734376
+516475,IBM,2000-07-05,100.38240814208984
+516476,IBM,2000-07-06,96.79732513427734
+516477,IBM,2000-07-07,100.4421615600586
+516478,IBM,2000-07-10,98.76911926269533
+516479,IBM,2000-07-11,97.51434326171876
+516480,IBM,2000-07-12,100.0239028930664
+516481,IBM,2000-07-13,99.42638397216795
+516482,IBM,2000-07-14,99.36663818359376
+516483,IBM,2000-07-17,100.86042022705078
+516484,IBM,2000-07-18,98.76911926269533
+516485,IBM,2000-07-19,103.96749877929688
+516486,IBM,2000-07-20,112.09368896484376
+516487,IBM,2000-07-21,109.7036361694336
+516488,IBM,2000-07-24,107.55258178710938
+516489,IBM,2000-07-25,107.07456970214844
+516490,IBM,2000-07-26,105.04302215576172
+516491,IBM,2000-07-27,105.4612808227539
+516492,IBM,2000-07-28,106.89531707763672
+516493,IBM,2000-07-31,107.3135757446289
+516494,IBM,2000-08-01,105.64053344726562
+516495,IBM,2000-08-02,109.22562408447266
+516496,IBM,2000-08-03,110.8986587524414
+516497,IBM,2000-08-04,110.77915954589844
+516498,IBM,2000-08-07,111.19741821289062
+516499,IBM,2000-08-08,113.64722442626952
+516500,IBM,2000-08-09,113.52772521972656
+516501,IBM,2000-08-10,114.48374938964844
+516502,IBM,2000-08-11,115.3202667236328
+516503,IBM,2000-08-14,117.82982635498048
+516504,IBM,2000-08-15,116.63479614257812
+516505,IBM,2000-08-16,116.9933090209961
+516506,IBM,2000-08-17,117.11280822753906
+516507,IBM,2000-08-18,115.1410140991211
+516508,IBM,2000-08-21,116.09703826904295
+516509,IBM,2000-08-22,116.03728485107422
+516510,IBM,2000-08-23,117.82982635498048
+516511,IBM,2000-08-24,119.32361602783205
+516512,IBM,2000-08-25,123.32695770263672
+516513,IBM,2000-08-28,125.7170181274414
+516514,IBM,2000-08-29,127.03154754638672
+516515,IBM,2000-08-30,124.5817413330078
+516516,IBM,2000-08-31,126.20996856689452
+516517,IBM,2000-09-01,127.74856567382812
+516518,IBM,2000-09-05,125.4182586669922
+516519,IBM,2000-09-06,125.65726470947266
+516520,IBM,2000-09-07,127.50955963134766
+516521,IBM,2000-09-08,123.80496978759766
+516522,IBM,2000-09-11,119.0248565673828
+516523,IBM,2000-09-12,119.50286865234376
+516524,IBM,2000-09-13,122.07218170166016
+516525,IBM,2000-09-14,121.29541015625
+516526,IBM,2000-09-15,119.50286865234376
+516527,IBM,2000-09-18,117.82982635498048
+516528,IBM,2000-09-19,119.443115234375
+516529,IBM,2000-09-20,119.26386260986328
+516530,IBM,2000-09-21,116.15679168701172
+516531,IBM,2000-09-22,118.4273452758789
+516532,IBM,2000-09-25,117.5908203125
+516533,IBM,2000-09-26,113.88623046875
+516534,IBM,2000-09-27,112.81070709228516
+516535,IBM,2000-09-28,110.181640625
+516536,IBM,2000-09-29,107.67208099365234
+516537,IBM,2000-10-02,112.63145446777344
+516538,IBM,2000-10-03,105.70028686523438
+516539,IBM,2000-10-04,109.34512329101562
+516540,IBM,2000-10-05,108.20984649658205
+516541,IBM,2000-10-06,110.8986587524414
+516542,IBM,2000-10-09,112.7509536743164
+516543,IBM,2000-10-10,109.82313537597656
+516544,IBM,2000-10-11,107.07456970214844
+516545,IBM,2000-10-12,98.5898666381836
+516546,IBM,2000-10-13,104.26625061035156
+516547,IBM,2000-10-16,106.23805236816406
+516548,IBM,2000-10-17,108.03059387207033
+516549,IBM,2000-10-18,91.24044036865234
+516550,IBM,2000-10-19,92.19646453857422
+516551,IBM,2000-10-20,90.58317565917967
+516552,IBM,2000-10-23,88.79063415527344
+516553,IBM,2000-10-24,87.41635131835938
+516554,IBM,2000-10-25,83.71176147460938
+516555,IBM,2000-10-26,88.67112731933594
+516556,IBM,2000-10-27,89.56739807128906
+516557,IBM,2000-10-30,89.20889282226562
+516558,IBM,2000-10-31,94.1682586669922
+516559,IBM,2000-11-01,94.22801208496094
+516560,IBM,2000-11-02,97.45458984375
+516561,IBM,2000-11-03,95.72179412841795
+516562,IBM,2000-11-06,95.90105438232422
+516563,IBM,2000-11-07,97.81309509277344
+516564,IBM,2000-11-08,95.602294921875
+516565,IBM,2000-11-09,95.06452941894533
+516566,IBM,2000-11-10,88.9101333618164
+516567,IBM,2000-11-13,93.1524887084961
+516568,IBM,2000-11-14,95.12428283691406
+516569,IBM,2000-11-15,95.0047836303711
+516570,IBM,2000-11-16,93.92925262451172
+516571,IBM,2000-11-17,97.45458984375
+516572,IBM,2000-11-20,98.70936584472656
+516573,IBM,2000-11-21,94.1682586669922
+516574,IBM,2000-11-22,94.1682586669922
+516575,IBM,2000-11-24,95.54254150390624
+516576,IBM,2000-11-27,94.10850524902344
+516577,IBM,2000-11-28,93.57074737548828
+516578,IBM,2000-11-29,95.42304229736328
+516579,IBM,2000-11-30,89.38814544677734
+516580,IBM,2000-12-01,91.41969299316406
+516581,IBM,2000-12-04,94.04875946044922
+516582,IBM,2000-12-05,98.82887268066406
+516583,IBM,2000-12-06,92.4952163696289
+516584,IBM,2000-12-07,89.0296401977539
+516585,IBM,2000-12-08,92.73422241210938
+516586,IBM,2000-12-11,90.82218170166016
+516587,IBM,2000-12-12,89.74665069580078
+516588,IBM,2000-12-13,87.23709106445312
+516589,IBM,2000-12-14,88.37236785888672
+516590,IBM,2000-12-15,83.95076751708984
+516591,IBM,2000-12-18,86.52007293701172
+516592,IBM,2000-12-19,86.16156768798828
+516593,IBM,2000-12-20,82.21797180175781
+516594,IBM,2000-12-21,77.97562408447266
+516595,IBM,2000-12-22,85.08604431152344
+516596,IBM,2000-12-26,81.08269500732422
+516597,IBM,2000-12-27,80.96319580078125
+516598,IBM,2000-12-28,81.5009536743164
+516599,IBM,2000-12-29,81.26194763183594
+516600,IBM,2001-01-02,81.08269500732422
+516601,IBM,2001-01-03,90.4636688232422
+516602,IBM,2001-01-04,89.08938598632812
+516603,IBM,2001-01-05,89.86615753173828
+516604,IBM,2001-01-08,89.4478988647461
+516605,IBM,2001-01-09,88.49187469482422
+516606,IBM,2001-01-10,89.3283920288086
+516607,IBM,2001-01-11,89.56739807128906
+516608,IBM,2001-01-12,89.68690490722656
+516609,IBM,2001-01-16,88.67112731933594
+516610,IBM,2001-01-17,92.43547058105467
+516611,IBM,2001-01-18,103.54923248291016
+516612,IBM,2001-01-19,106.35755157470705
+516613,IBM,2001-01-22,103.78823852539062
+516614,IBM,2001-01-23,104.26625061035156
+516615,IBM,2001-01-24,105.5807876586914
+516616,IBM,2001-01-25,105.8795394897461
+516617,IBM,2001-01-26,109.1658706665039
+516618,IBM,2001-01-29,109.92351531982422
+516619,IBM,2001-01-30,111.4818344116211
+516620,IBM,2001-01-31,107.07456970214844
+516621,IBM,2001-02-01,109.03441619873048
+516622,IBM,2001-02-02,105.42064666748048
+516623,IBM,2001-02-05,107.28489685058594
+516624,IBM,2001-02-06,109.1682586669922
+516625,IBM,2001-02-07,111.76863861083984
+516626,IBM,2001-02-08,109.08221435546876
+516627,IBM,2001-02-09,107.07456970214844
+516628,IBM,2001-02-12,109.84703826904295
+516629,IBM,2001-02-13,108.74761199951172
+516630,IBM,2001-02-14,110.03823852539062
+516631,IBM,2001-02-15,111.64435577392578
+516632,IBM,2001-02-16,109.94264221191406
+516633,IBM,2001-02-20,106.5965576171875
+516634,IBM,2001-02-21,102.7820281982422
+516635,IBM,2001-02-22,104.11090087890624
+516636,IBM,2001-02-23,99.42638397216795
+516637,IBM,2001-02-26,100.6692123413086
+516638,IBM,2001-02-27,98.0783920288086
+516639,IBM,2001-02-28,95.5066909790039
+516640,IBM,2001-03-01,101.38623046875
+516641,IBM,2001-03-02,97.8011474609375
+516642,IBM,2001-03-05,100.2963638305664
+516643,IBM,2001-03-06,101.33843231201172
+516644,IBM,2001-03-07,102.8202667236328
+516645,IBM,2001-03-08,101.78776550292967
+516646,IBM,2001-03-09,94.92351531982422
+516647,IBM,2001-03-12,91.29063415527344
+516648,IBM,2001-03-13,94.06309509277344
+516649,IBM,2001-03-14,90.783935546875
+516650,IBM,2001-03-15,91.35755157470705
+516651,IBM,2001-03-16,86.13766479492188
+516652,IBM,2001-03-19,88.52772521972656
+516653,IBM,2001-03-20,84.41682434082031
+516654,IBM,2001-03-21,85.16252136230469
+516655,IBM,2001-03-22,85.181640625
+516656,IBM,2001-03-23,89.397705078125
+516657,IBM,2001-03-26,91.20458984375
+516658,IBM,2001-03-27,95.12428283691406
+516659,IBM,2001-03-28,90.25812530517578
+516660,IBM,2001-03-29,90.86042022705078
+516661,IBM,2001-03-30,91.95028686523438
+516662,IBM,2001-04-02,90.49713134765624
+516663,IBM,2001-04-03,86.4149169921875
+516664,IBM,2001-04-04,87.95410919189453
+516665,IBM,2001-04-05,93.8910140991211
+516666,IBM,2001-04-06,93.64244842529295
+516667,IBM,2001-04-09,91.77820587158205
+516668,IBM,2001-04-10,94.69407653808594
+516669,IBM,2001-04-11,93.14531707763672
+516670,IBM,2001-04-12,91.96940612792967
+516671,IBM,2001-04-16,92.4952163696289
+516672,IBM,2001-04-17,95.31549072265624
+516673,IBM,2001-04-18,101.81644439697266
+516674,IBM,2001-04-19,109.43594360351562
+516675,IBM,2001-04-20,109.78011322021484
+516676,IBM,2001-04-23,107.07456970214844
+516677,IBM,2001-04-24,107.71510314941406
+516678,IBM,2001-04-25,109.79923248291016
+516679,IBM,2001-04-26,108.73805236816406
+516680,IBM,2001-04-27,111.0898666381836
+516681,IBM,2001-04-30,110.07648468017578
+516682,IBM,2001-05-01,113.29827880859376
+516683,IBM,2001-05-02,110.3250503540039
+516684,IBM,2001-05-03,108.6998062133789
+516685,IBM,2001-05-04,110.76481628417967
+516686,IBM,2001-05-07,110.80306243896484
+516687,IBM,2001-05-08,112.5239028930664
+516688,IBM,2001-05-09,111.83556365966795
+516689,IBM,2001-05-10,110.13384246826172
+516690,IBM,2001-05-11,106.8929214477539
+516691,IBM,2001-05-14,107.60993957519533
+516692,IBM,2001-05-15,108.5850830078125
+516693,IBM,2001-05-16,110.70745849609376
+516694,IBM,2001-05-17,110.00955963134766
+516695,IBM,2001-05-18,112.27533721923828
+516696,IBM,2001-05-21,113.80496978759766
+516697,IBM,2001-05-22,112.8202667236328
+516698,IBM,2001-05-23,112.23709106445312
+516699,IBM,2001-05-24,114.34034729003906
+516700,IBM,2001-05-25,112.61949920654295
+516701,IBM,2001-05-29,110.20076751708984
+516702,IBM,2001-05-30,107.69598388671876
+516703,IBM,2001-05-31,106.88336181640624
+516704,IBM,2001-06-01,107.92543029785156
+516705,IBM,2001-06-04,108.64244842529295
+516706,IBM,2001-06-05,111.82600402832033
+516707,IBM,2001-06-06,112.33269500732422
+516708,IBM,2001-06-07,112.09368896484376
+516709,IBM,2001-06-08,110.9942626953125
+516710,IBM,2001-06-11,112.1988525390625
+516711,IBM,2001-06-12,112.09368896484376
+516712,IBM,2001-06-13,111.4149169921875
+516713,IBM,2001-06-14,110.65965270996094
+516714,IBM,2001-06-15,108.60420989990234
+516715,IBM,2001-06-18,109.24474334716795
+516716,IBM,2001-06-19,109.7896728515625
+516717,IBM,2001-06-20,108.11663818359376
+516718,IBM,2001-06-21,107.64818572998048
+516719,IBM,2001-06-22,107.90631103515624
+516720,IBM,2001-06-25,107.69598388671876
+516721,IBM,2001-06-26,108.06883239746094
+516722,IBM,2001-06-27,108.52772521972656
+516723,IBM,2001-06-28,110.03823852539062
+516724,IBM,2001-06-29,108.50860595703124
+516725,IBM,2001-07-02,109.32122039794922
+516726,IBM,2001-07-03,108.011474609375
+516727,IBM,2001-07-05,107.17017364501952
+516728,IBM,2001-07-06,101.81644439697266
+516729,IBM,2001-07-09,100.1147232055664
+516730,IBM,2001-07-10,97.4760971069336
+516731,IBM,2001-07-11,99.2829818725586
+516732,IBM,2001-07-12,102.53346252441406
+516733,IBM,2001-07-13,103.75717163085938
+516734,IBM,2001-07-16,103.0783920288086
+516735,IBM,2001-07-17,103.75717163085938
+516736,IBM,2001-07-18,99.69407653808594
+516737,IBM,2001-07-19,99.42638397216795
+516738,IBM,2001-07-20,101.05162811279295
+516739,IBM,2001-07-23,101.19503021240234
+516740,IBM,2001-07-24,99.91395568847656
+516741,IBM,2001-07-25,100.2772445678711
+516742,IBM,2001-07-26,101.33843231201172
+516743,IBM,2001-07-27,100.0956039428711
+516744,IBM,2001-07-30,101.19503021240234
+516745,IBM,2001-07-31,100.58317565917967
+516746,IBM,2001-08-01,102.35181427001952
+516747,IBM,2001-08-02,104.01529693603516
+516748,IBM,2001-08-03,103.4225616455078
+516749,IBM,2001-08-06,101.82600402832033
+516750,IBM,2001-08-07,101.5774383544922
+516751,IBM,2001-08-08,99.6080322265625
+516752,IBM,2001-08-09,99.50286865234376
+516753,IBM,2001-08-10,100.33460998535156
+516754,IBM,2001-08-13,101.20458984375
+516755,IBM,2001-08-14,101.5296401977539
+516756,IBM,2001-08-15,100.3919677734375
+516757,IBM,2001-08-16,101.09942626953124
+516758,IBM,2001-08-17,99.99044036865234
+516759,IBM,2001-08-20,99.52198791503906
+516760,IBM,2001-08-21,97.4091796875
+516761,IBM,2001-08-22,99.38814544677734
+516762,IBM,2001-08-23,98.4703598022461
+516763,IBM,2001-08-24,102.28489685058594
+516764,IBM,2001-08-27,102.16061401367188
+516765,IBM,2001-08-28,100.33460998535156
+516766,IBM,2001-08-29,99.55066680908205
+516767,IBM,2001-08-30,95.94646453857422
+516768,IBM,2001-08-31,95.55449676513672
+516769,IBM,2001-09-04,97.02677154541016
+516770,IBM,2001-09-05,95.93690490722656
+516771,IBM,2001-09-06,93.69024658203124
+516772,IBM,2001-09-07,92.34225463867188
+516773,IBM,2001-09-10,92.22753143310548
+516774,IBM,2001-09-17,89.23518371582031
+516775,IBM,2001-09-18,92.16061401367188
+516776,IBM,2001-09-19,91.77820587158205
+516777,IBM,2001-09-20,89.29254150390625
+516778,IBM,2001-09-21,86.52007293701172
+516779,IBM,2001-09-24,90.63097381591795
+516780,IBM,2001-09-25,90.2963638305664
+516781,IBM,2001-09-26,87.28489685058594
+516782,IBM,2001-09-27,86.04206848144531
+516783,IBM,2001-09-28,87.6864242553711
+516784,IBM,2001-10-01,88.63288879394531
+516785,IBM,2001-10-02,89.64627075195312
+516786,IBM,2001-10-03,92.6864242553711
+516787,IBM,2001-10-04,93.03059387207033
+516788,IBM,2001-10-05,93.70936584472656
+516789,IBM,2001-10-08,94.1682586669922
+516790,IBM,2001-10-09,92.86807250976562
+516791,IBM,2001-10-10,92.97322845458984
+516792,IBM,2001-10-11,95.02867889404295
+516793,IBM,2001-10-12,96.40535736083984
+516794,IBM,2001-10-15,97.51434326171876
+516795,IBM,2001-10-16,97.37093353271484
+516796,IBM,2001-10-17,98.37476348876952
+516797,IBM,2001-10-18,96.806884765625
+516798,IBM,2001-10-19,98.13575744628906
+516799,IBM,2001-10-22,100.62141418457033
+516800,IBM,2001-10-23,101.15679168701172
+516801,IBM,2001-10-24,103.79541015625
+516802,IBM,2001-10-25,105.7935028076172
+516803,IBM,2001-10-26,106.2715072631836
+516804,IBM,2001-10-29,103.84320831298828
+516805,IBM,2001-10-30,103.87189483642578
+516806,IBM,2001-10-31,103.31739807128906
+516807,IBM,2001-11-01,105.05735778808594
+516808,IBM,2001-11-02,104.68450927734376
+516809,IBM,2001-11-05,105.13384246826172
+516810,IBM,2001-11-06,108.61376953125
+516811,IBM,2001-11-07,108.84320831298828
+516812,IBM,2001-11-08,108.80496978759766
+516813,IBM,2001-11-09,109.06309509277344
+516814,IBM,2001-11-12,109.8087921142578
+516815,IBM,2001-11-13,111.56787872314452
+516816,IBM,2001-11-14,109.32122039794922
+516817,IBM,2001-11-15,109.7036361694336
+516818,IBM,2001-11-16,109.46463012695312
+516819,IBM,2001-11-19,109.94264221191406
+516820,IBM,2001-11-20,110.36328887939452
+516821,IBM,2001-11-21,109.31166076660156
+516822,IBM,2001-11-23,110.2772445678711
+516823,IBM,2001-11-26,111.21414947509766
+516824,IBM,2001-11-27,109.17781829833984
+516825,IBM,2001-11-28,107.2179718017578
+516826,IBM,2001-11-29,109.397705078125
+516827,IBM,2001-11-30,110.5066909790039
+516828,IBM,2001-12-03,109.11090087890624
+516829,IBM,2001-12-04,111.51051330566406
+516830,IBM,2001-12-05,116.06118774414062
+516831,IBM,2001-12-06,114.85659790039062
+516832,IBM,2001-12-07,115.10516357421876
+516833,IBM,2001-12-10,114.397705078125
+516834,IBM,2001-12-11,116.15679168701172
+516835,IBM,2001-12-12,117.7820281982422
+516836,IBM,2001-12-13,114.96176147460938
+516837,IBM,2001-12-14,115.77437591552734
+516838,IBM,2001-12-17,116.00382232666016
+516839,IBM,2001-12-18,116.82600402832033
+516840,IBM,2001-12-19,118.44168090820312
+516841,IBM,2001-12-20,117.30401611328124
+516842,IBM,2001-12-21,116.63479614257812
+516843,IBM,2001-12-24,116.1089859008789
+516844,IBM,2001-12-26,117.01720428466795
+516845,IBM,2001-12-27,118.06883239746094
+516846,IBM,2001-12-28,117.4952163696289
+516847,IBM,2001-12-31,115.64053344726562
+516848,IBM,2002-01-02,116.15679168701172
+516849,IBM,2002-01-03,118.22179412841795
+516850,IBM,2002-01-04,120.07648468017578
+516851,IBM,2002-01-07,118.59464263916016
+516852,IBM,2002-01-08,119.216064453125
+516853,IBM,2002-01-09,119.01529693603516
+516854,IBM,2002-01-10,116.76863861083984
+516855,IBM,2002-01-11,115.01911926269533
+516856,IBM,2002-01-14,112.85850524902344
+516857,IBM,2002-01-15,113.62332916259766
+516858,IBM,2002-01-16,112.23709106445312
+516859,IBM,2002-01-17,114.6271514892578
+516860,IBM,2002-01-18,109.22562408447266
+516861,IBM,2002-01-22,105.64053344726562
+516862,IBM,2002-01-23,103.15487670898438
+516863,IBM,2002-01-24,103.93881225585938
+516864,IBM,2002-01-25,104.47418975830078
+516865,IBM,2002-01-28,103.39388275146484
+516866,IBM,2002-01-29,98.4703598022461
+516867,IBM,2002-01-30,100.90821838378906
+516868,IBM,2002-01-31,103.14531707763672
+516869,IBM,2002-02-01,103.25048065185548
+516870,IBM,2002-02-04,102.1032485961914
+516871,IBM,2002-02-05,101.62523651123048
+516872,IBM,2002-02-06,101.94072723388672
+516873,IBM,2002-02-07,99.34034729003906
+516874,IBM,2002-02-08,100.3728485107422
+516875,IBM,2002-02-11,102.65774536132812
+516876,IBM,2002-02-12,101.88336181640624
+516877,IBM,2002-02-13,103.31739807128906
+516878,IBM,2002-02-14,103.14531707763672
+516879,IBM,2002-02-15,98.36520385742188
+516880,IBM,2002-02-19,96.84512329101562
+516881,IBM,2002-02-20,94.94264221191406
+516882,IBM,2002-02-21,92.14149475097656
+516883,IBM,2002-02-22,94.1204605102539
+516884,IBM,2002-02-25,93.97705841064452
+516885,IBM,2002-02-26,92.87763214111328
+516886,IBM,2002-02-27,93.52772521972656
+516887,IBM,2002-02-28,93.80496978759766
+516888,IBM,2002-03-01,98.48948669433594
+516889,IBM,2002-03-04,101.24282836914062
+516890,IBM,2002-03-05,101.02294158935548
+516891,IBM,2002-03-06,101.62523651123048
+516892,IBM,2002-03-07,99.14913940429688
+516893,IBM,2002-03-08,100.46845245361328
+516894,IBM,2002-03-11,100.61185455322266
+516895,IBM,2002-03-12,103.7284927368164
+516896,IBM,2002-03-13,102.46653747558594
+516897,IBM,2002-03-14,101.91204833984376
+516898,IBM,2002-03-15,102.09368896484376
+516899,IBM,2002-03-18,101.67304229736328
+516900,IBM,2002-03-19,102.76290893554688
+516901,IBM,2002-03-20,100.86042022705078
+516902,IBM,2002-03-21,102.0841293334961
+516903,IBM,2002-03-22,100.95602416992188
+516904,IBM,2002-03-25,99.0057373046875
+516905,IBM,2002-03-26,98.37476348876952
+516906,IBM,2002-03-27,98.84320831298828
+516907,IBM,2002-03-28,99.42638397216795
+516908,IBM,2002-04-01,98.33651733398438
+516909,IBM,2002-04-02,96.51051330566406
+516910,IBM,2002-04-03,95.56405639648438
+516911,IBM,2002-04-04,96.40535736083984
+516912,IBM,2002-04-05,92.97322845458984
+516913,IBM,2002-04-08,83.56596374511719
+516914,IBM,2002-04-09,83.88145446777344
+516915,IBM,2002-04-10,85.0956039428711
+516916,IBM,2002-04-11,80.4875717163086
+516917,IBM,2002-04-12,81.83556365966797
+516918,IBM,2002-04-15,81.5965576171875
+516919,IBM,2002-04-16,82.4091796875
+516920,IBM,2002-04-17,81.08030700683594
+516921,IBM,2002-04-18,85.03823852539062
+516922,IBM,2002-04-19,85.08604431152344
+516923,IBM,2002-04-22,84.06309509277344
+516924,IBM,2002-04-23,83.48948669433594
+516925,IBM,2002-04-24,82.69598388671875
+516926,IBM,2002-04-25,82.8967514038086
+516927,IBM,2002-04-26,80.98470306396484
+516928,IBM,2002-04-29,80.20076751708984
+516929,IBM,2002-04-30,80.07648468017578
+516930,IBM,2002-05-01,80.59273529052734
+516931,IBM,2002-05-02,80.17208099365234
+516932,IBM,2002-05-03,78.18355560302734
+516933,IBM,2002-05-06,72.65774536132812
+516934,IBM,2002-05-07,73.13575744628906
+516935,IBM,2002-05-08,78.82408905029297
+516936,IBM,2002-05-09,76.4149169921875
+516937,IBM,2002-05-10,76.17591094970703
+516938,IBM,2002-05-13,78.57552337646484
+516939,IBM,2002-05-14,81.72084045410156
+516940,IBM,2002-05-15,80.783935546875
+516941,IBM,2002-05-16,81.6921615600586
+516942,IBM,2002-05-17,81.9216079711914
+516943,IBM,2002-05-20,80.73613739013672
+516944,IBM,2002-05-21,79.78011322021484
+516945,IBM,2002-05-22,80.30592346191406
+516946,IBM,2002-05-23,80.64053344726562
+516947,IBM,2002-05-24,79.44550323486328
+516948,IBM,2002-05-28,78.4703598022461
+516949,IBM,2002-05-29,78.011474609375
+516950,IBM,2002-05-30,78.63288879394531
+516951,IBM,2002-05-31,76.91204833984375
+516952,IBM,2002-06-03,74.6749496459961
+516953,IBM,2002-06-04,75.82218170166016
+516954,IBM,2002-06-05,77.00764465332031
+516955,IBM,2002-06-06,76.15679168701172
+516956,IBM,2002-06-07,74.85659790039062
+516957,IBM,2002-06-10,73.42256164550781
+516958,IBM,2002-06-11,72.17017364501953
+516959,IBM,2002-06-12,71.36711120605469
+516960,IBM,2002-06-13,72.27533721923828
+516961,IBM,2002-06-14,72.82026672363281
+516962,IBM,2002-06-17,73.74761199951172
+516963,IBM,2002-06-18,72.60037994384766
+516964,IBM,2002-06-19,70.12428283691406
+516965,IBM,2002-06-20,68.43212127685547
+516966,IBM,2002-06-21,65.72657775878906
+516967,IBM,2002-06-24,66.63479614257812
+516968,IBM,2002-06-25,65.58317565917969
+516969,IBM,2002-06-26,66.96940612792969
+516970,IBM,2002-06-27,68.73805236816406
+516971,IBM,2002-06-28,68.83364868164062
+516972,IBM,2002-07-01,64.62715148925781
+516973,IBM,2002-07-02,65.56405639648438
+516974,IBM,2002-07-03,67.4091796875
+516975,IBM,2002-07-05,70.26768493652344
+516976,IBM,2002-07-08,68.16443634033203
+516977,IBM,2002-07-09,66.60611724853516
+516978,IBM,2002-07-10,65.73613739013672
+516979,IBM,2002-07-11,66.35755157470703
+516980,IBM,2002-07-12,66.16635131835938
+516981,IBM,2002-07-15,67.87763214111328
+516982,IBM,2002-07-16,65.97514343261719
+516983,IBM,2002-07-17,67.58126068115234
+516984,IBM,2002-07-18,68.88145446777344
+516985,IBM,2002-07-19,68.83364868164062
+516986,IBM,2002-07-22,65.4875717163086
+516987,IBM,2002-07-23,64.1013412475586
+516988,IBM,2002-07-24,66.4818344116211
+516989,IBM,2002-07-25,66.3001937866211
+516990,IBM,2002-07-26,63.479923248291016
+516991,IBM,2002-07-29,68.04971313476562
+516992,IBM,2002-07-30,68.63288879394531
+516993,IBM,2002-07-31,67.30401611328125
+516994,IBM,2002-08-01,65.24856567382812
+516995,IBM,2002-08-02,64.89483642578125
+516996,IBM,2002-08-05,63.08795547485352
+516997,IBM,2002-08-06,64.91395568847656
+516998,IBM,2002-08-07,66.12810516357422
+516999,IBM,2002-08-08,68.46080017089844
+517000,IBM,2002-08-09,68.67112731933594
+517001,IBM,2002-08-12,68.61376953125
+517002,IBM,2002-08-13,68.73805236816406
+517003,IBM,2002-08-14,71.62523651123047
+517004,IBM,2002-08-15,73.13575744628906
+517005,IBM,2002-08-16,75.86042022705078
+517006,IBM,2002-08-19,78.86233520507812
+517007,IBM,2002-08-20,77.69598388671875
+517008,IBM,2002-08-21,77.43785858154297
+517009,IBM,2002-08-22,78.38432312011719
+517010,IBM,2002-08-23,76.86424255371094
+517011,IBM,2002-08-26,75.9273452758789
+517012,IBM,2002-08-27,74.53154754638672
+517013,IBM,2002-08-28,72.71510314941406
+517014,IBM,2002-08-29,73.25048065185547
+517015,IBM,2002-08-30,72.06501007080078
+517016,IBM,2002-09-03,69.16825866699219
+517017,IBM,2002-09-04,70.4875717163086
+517018,IBM,2002-09-05,69.0057373046875
+517019,IBM,2002-09-06,69.98088073730469
+517020,IBM,2002-09-09,71.22370910644531
+517021,IBM,2002-09-10,72.27533721923828
+517022,IBM,2002-09-11,70.93690490722656
+517023,IBM,2002-09-12,68.70936584472656
+517024,IBM,2002-09-13,69.31166076660156
+517025,IBM,2002-09-16,69.13957977294922
+517026,IBM,2002-09-17,68.59464263916016
+517027,IBM,2002-09-18,66.49139404296875
+517028,IBM,2002-09-19,61.950286865234375
+517029,IBM,2002-09-20,61.108985900878906
+517030,IBM,2002-09-23,60.58317565917969
+517031,IBM,2002-09-24,57.122371673583984
+517032,IBM,2002-09-25,60.23900604248047
+517033,IBM,2002-09-26,59.29254150390625
+517034,IBM,2002-09-27,57.705543518066406
+517035,IBM,2002-09-30,55.745697021484375
+517036,IBM,2002-10-01,58.479923248291016
+517037,IBM,2002-10-02,57.00764846801758
+517038,IBM,2002-10-03,57.36137771606445
+517039,IBM,2002-10-04,54.11090087890625
+517040,IBM,2002-10-07,54.359466552734375
+517041,IBM,2002-10-08,54.541107177734375
+517042,IBM,2002-10-09,52.64818572998047
+517043,IBM,2002-10-10,55.04780197143555
+517044,IBM,2002-10-11,61.108985900878906
+517045,IBM,2002-10-14,60.63097381591797
+517046,IBM,2002-10-15,65.46845245361328
+517047,IBM,2002-10-16,62.04589080810547
+517048,IBM,2002-10-17,69.02485656738281
+517049,IBM,2002-10-18,70.98470306396484
+517050,IBM,2002-10-21,72.22753143310547
+517051,IBM,2002-10-22,71.21414947509766
+517052,IBM,2002-10-23,71.3193130493164
+517053,IBM,2002-10-24,68.92925262451172
+517054,IBM,2002-10-25,71.28107452392578
+517055,IBM,2002-10-28,73.193115234375
+517056,IBM,2002-10-29,73.36520385742188
+517057,IBM,2002-10-30,75.2103271484375
+517058,IBM,2002-10-31,75.46845245361328
+517059,IBM,2002-11-01,76.86424255371094
+517060,IBM,2002-11-04,78.87189483642578
+517061,IBM,2002-11-05,78.08795166015625
+517062,IBM,2002-11-06,77.95410919189453
+517063,IBM,2002-11-07,75.47801208496094
+517064,IBM,2002-11-08,74.17781829833984
+517065,IBM,2002-11-11,73.8910140991211
+517066,IBM,2002-11-12,75.6692123413086
+517067,IBM,2002-11-13,75.86042022705078
+517068,IBM,2002-11-14,77.17017364501953
+517069,IBM,2002-11-15,76.49139404296875
+517070,IBM,2002-11-18,75.6978988647461
+517071,IBM,2002-11-19,74.92351531982422
+517072,IBM,2002-11-20,78.02103424072266
+517073,IBM,2002-11-21,81.16635131835938
+517074,IBM,2002-11-22,80.7170181274414
+517075,IBM,2002-11-25,82.4091796875
+517076,IBM,2002-11-26,81.3193130493164
+517077,IBM,2002-11-27,83.84320831298828
+517078,IBM,2002-11-29,83.0975112915039
+517079,IBM,2002-12-02,83.46080017089844
+517080,IBM,2002-12-03,81.46271514892578
+517081,IBM,2002-12-04,80.00955963134766
+517082,IBM,2002-12-05,79.40726470947266
+517083,IBM,2002-12-06,78.6998062133789
+517084,IBM,2002-12-09,76.0898666381836
+517085,IBM,2002-12-10,77.24665069580078
+517086,IBM,2002-12-11,77.85850524902344
+517087,IBM,2002-12-12,76.64435577392578
+517088,IBM,2002-12-13,76.4818344116211
+517089,IBM,2002-12-16,78.03059387207031
+517090,IBM,2002-12-17,76.77820587158203
+517091,IBM,2002-12-18,75.65009307861328
+517092,IBM,2002-12-19,75.20076751708984
+517093,IBM,2002-12-20,76.28107452392578
+517094,IBM,2002-12-23,76.73040008544922
+517095,IBM,2002-12-24,76.25238800048828
+517096,IBM,2002-12-26,75.04779815673828
+517097,IBM,2002-12-27,73.95793151855469
+517098,IBM,2002-12-30,72.8967514038086
+517099,IBM,2002-12-31,74.09178161621094
+517100,IBM,2003-01-02,77.02677154541016
+517101,IBM,2003-01-03,78.05927276611328
+517102,IBM,2003-01-06,79.91395568847656
+517103,IBM,2003-01-07,82.21797180175781
+517104,IBM,2003-01-08,80.4875717163086
+517105,IBM,2003-01-09,83.17399597167969
+517106,IBM,2003-01-10,83.82408905029297
+517107,IBM,2003-01-13,83.66156768798828
+517108,IBM,2003-01-14,84.68450927734375
+517109,IBM,2003-01-15,83.73805236816406
+517110,IBM,2003-01-16,82.26577758789062
+517111,IBM,2003-01-17,77.72466278076172
+517112,IBM,2003-01-21,76.99808502197266
+517113,IBM,2003-01-22,76.19503021240234
+517114,IBM,2003-01-23,77.48565673828125
+517115,IBM,2003-01-24,75.51625061035156
+517116,IBM,2003-01-27,74.97132110595703
+517117,IBM,2003-01-28,76.58699798583984
+517118,IBM,2003-01-29,76.78776550292969
+517119,IBM,2003-01-30,74.85659790039062
+517120,IBM,2003-01-31,74.76099395751953
+517121,IBM,2003-02-03,74.74187469482422
+517122,IBM,2003-02-04,73.6998062133789
+517123,IBM,2003-02-05,73.86233520507812
+517124,IBM,2003-02-06,74.1013412475586
+517125,IBM,2003-02-07,73.70936584472656
+517126,IBM,2003-02-10,74.48374938964844
+517127,IBM,2003-02-11,73.98661804199219
+517128,IBM,2003-02-12,73.13575744628906
+517129,IBM,2003-02-13,72.5239028930664
+517130,IBM,2003-02-14,74.04397583007812
+517131,IBM,2003-02-18,75.84130096435547
+517132,IBM,2003-02-19,76.01338195800781
+517133,IBM,2003-02-20,75.6692123413086
+517134,IBM,2003-02-21,76.43403625488281
+517135,IBM,2003-02-24,75.10516357421875
+517136,IBM,2003-02-25,75.59273529052734
+517137,IBM,2003-02-26,73.99617767333984
+517138,IBM,2003-02-27,73.88145446777344
+517139,IBM,2003-02-28,74.52198791503906
+517140,IBM,2003-03-03,73.92925262451172
+517141,IBM,2003-03-04,73.32695770263672
+517142,IBM,2003-03-05,74.31166076660156
+517143,IBM,2003-03-06,73.6806869506836
+517144,IBM,2003-03-07,74.47418975830078
+517145,IBM,2003-03-10,72.37093353271484
+517146,IBM,2003-03-11,72.03633117675781
+517147,IBM,2003-03-12,71.8738021850586
+517148,IBM,2003-03-13,75.0
+517149,IBM,2003-03-14,75.52581024169922
+517150,IBM,2003-03-17,78.83364868164062
+517151,IBM,2003-03-18,78.84320831298828
+517152,IBM,2003-03-19,78.39388275146484
+517153,IBM,2003-03-20,78.5850830078125
+517154,IBM,2003-03-21,81.16635131835938
+517155,IBM,2003-03-24,78.63288879394531
+517156,IBM,2003-03-25,79.78011322021484
+517157,IBM,2003-03-26,77.96366882324219
+517158,IBM,2003-03-27,77.86807250976562
+517159,IBM,2003-03-28,77.2944564819336
+517160,IBM,2003-03-31,74.98088073730469
+517161,IBM,2003-04-01,75.26768493652344
+517162,IBM,2003-04-02,77.87763214111328
+517163,IBM,2003-04-03,78.3078384399414
+517164,IBM,2003-04-04,77.23709106445312
+517165,IBM,2003-04-07,76.93116760253906
+517166,IBM,2003-04-08,76.54875946044922
+517167,IBM,2003-04-09,75.24856567382812
+517168,IBM,2003-04-10,75.53536987304688
+517169,IBM,2003-04-11,75.28680419921875
+517170,IBM,2003-04-14,76.54875946044922
+517171,IBM,2003-04-15,79.14913940429688
+517172,IBM,2003-04-16,79.23518371582031
+517173,IBM,2003-04-17,80.55449676513672
+517174,IBM,2003-04-21,79.69407653808594
+517175,IBM,2003-04-22,81.86424255371094
+517176,IBM,2003-04-23,81.97896575927734
+517177,IBM,2003-04-24,81.45315551757812
+517178,IBM,2003-04-25,80.19120788574219
+517179,IBM,2003-04-28,81.37667083740234
+517180,IBM,2003-04-29,81.8929214477539
+517181,IBM,2003-04-30,81.16635131835938
+517182,IBM,2003-05-01,82.11280822753906
+517183,IBM,2003-05-02,83.71892547607422
+517184,IBM,2003-05-05,82.71510314941406
+517185,IBM,2003-05-06,83.66156768798828
+517186,IBM,2003-05-07,82.86807250976562
+517187,IBM,2003-05-08,82.26577758789062
+517188,IBM,2003-05-09,83.6998062133789
+517189,IBM,2003-05-12,85.08604431152344
+517190,IBM,2003-05-13,86.02294158935547
+517191,IBM,2003-05-14,84.79923248291016
+517192,IBM,2003-05-15,85.94646453857422
+517193,IBM,2003-05-16,85.07648468017578
+517194,IBM,2003-05-19,82.64818572998047
+517195,IBM,2003-05-20,81.99808502197266
+517196,IBM,2003-05-21,82.39006042480469
+517197,IBM,2003-05-22,82.2944564819336
+517198,IBM,2003-05-23,81.51051330566406
+517199,IBM,2003-05-27,83.83364868164062
+517200,IBM,2003-05-28,83.71892547607422
+517201,IBM,2003-05-29,83.5181655883789
+517202,IBM,2003-05-30,84.16825866699219
+517203,IBM,2003-06-02,83.48948669433594
+517204,IBM,2003-06-03,80.13384246826172
+517205,IBM,2003-06-04,80.54492950439453
+517206,IBM,2003-06-05,78.29827880859375
+517207,IBM,2003-06-06,76.5296401977539
+517208,IBM,2003-06-09,78.39388275146484
+517209,IBM,2003-06-10,78.11663818359375
+517210,IBM,2003-06-11,80.2772445678711
+517211,IBM,2003-06-12,80.25812530517578
+517212,IBM,2003-06-13,79.11090087890625
+517213,IBM,2003-06-16,80.783935546875
+517214,IBM,2003-06-17,80.59273529052734
+517215,IBM,2003-06-18,80.97514343261719
+517216,IBM,2003-06-19,80.83174133300781
+517217,IBM,2003-06-20,81.18547058105469
+517218,IBM,2003-06-23,79.52198791503906
+517219,IBM,2003-06-24,79.95220184326172
+517220,IBM,2003-06-25,78.86233520507812
+517221,IBM,2003-06-26,80.64053344726562
+517222,IBM,2003-06-27,79.75143432617188
+517223,IBM,2003-06-30,78.87189483642578
+517224,IBM,2003-07-01,79.91395568847656
+517225,IBM,2003-07-02,81.01338195800781
+517226,IBM,2003-07-03,80.25812530517578
+517227,IBM,2003-07-07,82.30401611328125
+517228,IBM,2003-07-08,82.45697784423828
+517229,IBM,2003-07-09,81.7112808227539
+517230,IBM,2003-07-10,80.33460998535156
+517231,IBM,2003-07-11,81.15679168701172
+517232,IBM,2003-07-14,81.66348266601562
+517233,IBM,2003-07-15,82.63862609863281
+517234,IBM,2003-07-16,82.92543029785156
+517235,IBM,2003-07-17,79.66539001464844
+517236,IBM,2003-07-18,80.03823852539062
+517237,IBM,2003-07-21,78.87189483642578
+517238,IBM,2003-07-22,78.25048065185547
+517239,IBM,2003-07-23,78.6806869506836
+517240,IBM,2003-07-24,77.92543029785156
+517241,IBM,2003-07-25,79.87571716308594
+517242,IBM,2003-07-28,78.9101333618164
+517243,IBM,2003-07-29,78.20267486572266
+517244,IBM,2003-07-30,77.39962005615234
+517245,IBM,2003-07-31,77.67686462402344
+517246,IBM,2003-08-01,77.69598388671875
+517247,IBM,2003-08-04,77.56214141845703
+517248,IBM,2003-08-05,76.33843231201172
+517249,IBM,2003-08-06,76.24282836914062
+517250,IBM,2003-08-07,77.14149475097656
+517251,IBM,2003-08-08,77.32313537597656
+517252,IBM,2003-08-11,77.45697784423828
+517253,IBM,2003-08-12,77.92543029785156
+517254,IBM,2003-08-13,77.62906646728516
+517255,IBM,2003-08-14,77.97322845458984
+517256,IBM,2003-08-15,78.193115234375
+517257,IBM,2003-08-18,79.84703826904297
+517258,IBM,2003-08-19,79.20649719238281
+517259,IBM,2003-08-20,79.397705078125
+517260,IBM,2003-08-21,79.20649719238281
+517261,IBM,2003-08-22,79.32122039794922
+517262,IBM,2003-08-25,78.35564422607422
+517263,IBM,2003-08-26,78.87189483642578
+517264,IBM,2003-08-27,78.39388275146484
+517265,IBM,2003-08-28,78.29827880859375
+517266,IBM,2003-08-29,78.4034423828125
+517267,IBM,2003-09-02,81.988525390625
+517268,IBM,2003-09-03,82.53346252441406
+517269,IBM,2003-09-04,84.04397583007812
+517270,IBM,2003-09-05,83.1261978149414
+517271,IBM,2003-09-08,85.181640625
+517272,IBM,2003-09-09,85.4875717163086
+517273,IBM,2003-09-10,83.97705841064453
+517274,IBM,2003-09-11,84.05353546142578
+517275,IBM,2003-09-12,84.79923248291016
+517276,IBM,2003-09-15,84.59847259521484
+517277,IBM,2003-09-16,86.3193130493164
+517278,IBM,2003-09-17,86.64435577392578
+517279,IBM,2003-09-18,87.95410919189453
+517280,IBM,2003-09-19,89.17781829833984
+517281,IBM,2003-09-22,87.37093353271484
+517282,IBM,2003-09-23,87.32313537597656
+517283,IBM,2003-09-24,85.46845245361328
+517284,IBM,2003-09-25,85.47801208496094
+517285,IBM,2003-09-26,85.13384246826172
+517286,IBM,2003-09-29,85.51625061035156
+517287,IBM,2003-09-30,84.44550323486328
+517288,IBM,2003-10-01,86.37667083740234
+517289,IBM,2003-10-02,86.11854553222656
+517290,IBM,2003-10-03,86.65392303466797
+517291,IBM,2003-10-06,87.17017364501953
+517292,IBM,2003-10-07,87.66730499267578
+517293,IBM,2003-10-08,88.5850830078125
+517294,IBM,2003-10-09,88.38432312011719
+517295,IBM,2003-10-10,88.59464263916016
+517296,IBM,2003-10-13,89.1013412475586
+517297,IBM,2003-10-14,88.64244842529297
+517298,IBM,2003-10-15,88.66156768798828
+517299,IBM,2003-10-16,85.35372924804688
+517300,IBM,2003-10-17,85.30592346191406
+517301,IBM,2003-10-20,85.08604431152344
+517302,IBM,2003-10-21,85.01911926269531
+517303,IBM,2003-10-22,84.56979370117188
+517304,IBM,2003-10-23,84.27342224121094
+517305,IBM,2003-10-24,84.53154754638672
+517306,IBM,2003-10-27,84.62715148925781
+517307,IBM,2003-10-28,85.94646453857422
+517308,IBM,2003-10-29,85.41108703613281
+517309,IBM,2003-10-30,85.20076751708984
+517310,IBM,2003-10-31,85.54492950439453
+517311,IBM,2003-11-03,85.73613739013672
+517312,IBM,2003-11-04,85.21988677978516
+517313,IBM,2003-11-05,84.59847259521484
+517314,IBM,2003-11-06,85.41108703613281
+517315,IBM,2003-11-07,84.37858581542969
+517316,IBM,2003-11-10,85.9942626953125
+517317,IBM,2003-11-11,85.43020629882812
+517318,IBM,2003-11-12,86.70172119140625
+517319,IBM,2003-11-13,87.0841293334961
+517320,IBM,2003-11-14,86.28107452392578
+517321,IBM,2003-11-17,85.85086059570312
+517322,IBM,2003-11-18,85.03823852539062
+517323,IBM,2003-11-19,85.46845245361328
+517324,IBM,2003-11-20,84.50286865234375
+517325,IBM,2003-11-21,84.73231506347656
+517326,IBM,2003-11-24,85.7170181274414
+517327,IBM,2003-11-25,85.49713134765625
+517328,IBM,2003-11-26,85.95602416992188
+517329,IBM,2003-11-28,86.55831909179688
+517330,IBM,2003-12-01,87.00764465332031
+517331,IBM,2003-12-02,86.75907897949219
+517332,IBM,2003-12-03,86.32887268066406
+517333,IBM,2003-12-04,87.39962005615234
+517334,IBM,2003-12-05,86.65392303466797
+517335,IBM,2003-12-08,87.18929290771484
+517336,IBM,2003-12-09,86.64435577392578
+517337,IBM,2003-12-10,87.69598388671875
+517338,IBM,2003-12-11,88.33651733398438
+517339,IBM,2003-12-12,88.63288879394531
+517340,IBM,2003-12-15,88.05927276611328
+517341,IBM,2003-12-16,89.84703826904297
+517342,IBM,2003-12-17,89.29254150390625
+517343,IBM,2003-12-18,88.65200805664062
+517344,IBM,2003-12-19,89.04397583007812
+517345,IBM,2003-12-22,89.2829818725586
+517346,IBM,2003-12-23,88.70936584472656
+517347,IBM,2003-12-24,88.21223449707031
+517348,IBM,2003-12-26,88.81452941894531
+517349,IBM,2003-12-29,89.40726470947266
+517350,IBM,2003-12-30,88.55640411376953
+517351,IBM,2003-12-31,88.60420989990234
+517352,IBM,2004-01-02,87.5239028930664
+517353,IBM,2004-01-05,88.95793151855469
+517354,IBM,2004-01-06,88.96749877929688
+517355,IBM,2004-01-07,88.6998062133789
+517356,IBM,2004-01-08,88.94837188720703
+517357,IBM,2004-01-09,87.1988525390625
+517358,IBM,2004-01-12,87.5239028930664
+517359,IBM,2004-01-13,85.75525665283203
+517360,IBM,2004-01-14,86.33843231201172
+517361,IBM,2004-01-15,89.8852767944336
+517362,IBM,2004-01-16,91.12810516357422
+517363,IBM,2004-01-20,92.82982635498048
+517364,IBM,2004-01-21,93.4034423828125
+517365,IBM,2004-01-22,93.22179412841795
+517366,IBM,2004-01-23,93.59464263916016
+517367,IBM,2004-01-26,95.45889282226562
+517368,IBM,2004-01-27,94.45507049560548
+517369,IBM,2004-01-28,93.0975112915039
+517370,IBM,2004-01-29,93.6998062133789
+517371,IBM,2004-01-30,94.86615753173828
+517372,IBM,2004-02-02,95.01911926269533
+517373,IBM,2004-02-03,95.602294921875
+517374,IBM,2004-02-04,95.783935546875
+517375,IBM,2004-02-05,94.5124282836914
+517376,IBM,2004-02-06,94.5889129638672
+517377,IBM,2004-02-09,94.59847259521484
+517378,IBM,2004-02-10,95.2294464111328
+517379,IBM,2004-02-11,95.56405639648438
+517380,IBM,2004-02-12,94.93307495117188
+517381,IBM,2004-02-13,95.3250503540039
+517382,IBM,2004-02-17,95.0
+517383,IBM,2004-02-18,94.09178161621094
+517384,IBM,2004-02-19,93.4990463256836
+517385,IBM,2004-02-20,93.03059387207033
+517386,IBM,2004-02-23,91.73995971679688
+517387,IBM,2004-02-24,92.53346252441406
+517388,IBM,2004-02-25,92.2944564819336
+517389,IBM,2004-02-26,92.53346252441406
+517390,IBM,2004-02-27,92.25621032714844
+517391,IBM,2004-03-01,92.77246856689452
+517392,IBM,2004-03-02,92.56214141845705
+517393,IBM,2004-03-03,92.58126068115234
+517394,IBM,2004-03-04,92.15105438232422
+517395,IBM,2004-03-05,92.20841217041016
+517396,IBM,2004-03-08,90.43020629882812
+517397,IBM,2004-03-09,90.3728485107422
+517398,IBM,2004-03-10,88.96749877929688
+517399,IBM,2004-03-11,87.1988525390625
+517400,IBM,2004-03-12,89.19693756103516
+517401,IBM,2004-03-15,87.78202819824219
+517402,IBM,2004-03-16,88.38432312011719
+517403,IBM,2004-03-17,89.2829818725586
+517404,IBM,2004-03-18,88.76673126220703
+517405,IBM,2004-03-19,87.5908203125
+517406,IBM,2004-03-22,87.01720428466797
+517407,IBM,2004-03-23,87.30401611328125
+517408,IBM,2004-03-24,87.73422241210938
+517409,IBM,2004-03-25,88.32695770263672
+517410,IBM,2004-03-26,88.69024658203125
+517411,IBM,2004-03-29,88.60420989990234
+517412,IBM,2004-03-30,88.26004028320312
+517413,IBM,2004-03-31,87.8011474609375
+517414,IBM,2004-04-01,88.3078384399414
+517415,IBM,2004-04-02,90.05735778808594
+517416,IBM,2004-04-05,90.03823852539062
+517417,IBM,2004-04-06,89.57935333251953
+517418,IBM,2004-04-07,88.98661804199219
+517419,IBM,2004-04-08,89.02485656738281
+517420,IBM,2004-04-12,89.61759185791016
+517421,IBM,2004-04-13,88.94837188720703
+517422,IBM,2004-04-14,89.57935333251953
+517423,IBM,2004-04-15,89.34034729003906
+517424,IBM,2004-04-16,88.22179412841797
+517425,IBM,2004-04-19,87.8967514038086
+517426,IBM,2004-04-20,86.66348266601562
+517427,IBM,2004-04-21,87.24665069580078
+517428,IBM,2004-04-22,86.74951934814453
+517429,IBM,2004-04-23,87.26577758789062
+517430,IBM,2004-04-26,86.45315551757812
+517431,IBM,2004-04-27,87.1032485961914
+517432,IBM,2004-04-28,86.43403625488281
+517433,IBM,2004-04-29,85.16252136230469
+517434,IBM,2004-04-30,84.29254150390625
+517435,IBM,2004-05-03,84.14913940429688
+517436,IBM,2004-05-04,85.08604431152344
+517437,IBM,2004-05-05,85.04779815673828
+517438,IBM,2004-05-06,84.47418975830078
+517439,IBM,2004-05-07,84.31166076660156
+517440,IBM,2004-05-10,83.05927276611328
+517441,IBM,2004-05-11,83.29827880859375
+517442,IBM,2004-05-12,82.99235534667969
+517443,IBM,2004-05-13,83.35564422607422
+517444,IBM,2004-05-14,82.60993957519531
+517445,IBM,2004-05-17,81.76863861083984
+517446,IBM,2004-05-18,82.27533721923828
+517447,IBM,2004-05-19,83.22179412841797
+517448,IBM,2004-05-20,83.57552337646484
+517449,IBM,2004-05-21,83.29827880859375
+517450,IBM,2004-05-24,83.26959991455078
+517451,IBM,2004-05-25,84.79923248291016
+517452,IBM,2004-05-26,84.46463012695312
+517453,IBM,2004-05-27,84.69407653808594
+517454,IBM,2004-05-28,84.69407653808594
+517455,IBM,2004-06-01,84.24474334716797
+517456,IBM,2004-06-02,84.11090087890625
+517457,IBM,2004-06-03,83.50860595703125
+517458,IBM,2004-06-04,83.70936584472656
+517459,IBM,2004-06-07,84.74187469482422
+517460,IBM,2004-06-08,86.08030700683594
+517461,IBM,2004-06-09,86.12810516357422
+517462,IBM,2004-06-10,86.4818344116211
+517463,IBM,2004-06-14,86.1089859008789
+517464,IBM,2004-06-15,86.55831909179688
+517465,IBM,2004-06-16,86.40535736083984
+517466,IBM,2004-06-17,86.46271514892578
+517467,IBM,2004-06-18,86.09942626953125
+517468,IBM,2004-06-21,85.55449676513672
+517469,IBM,2004-06-22,86.06118774414062
+517470,IBM,2004-06-23,86.79732513427734
+517471,IBM,2004-06-24,86.03250122070312
+517472,IBM,2004-06-25,85.61185455322266
+517473,IBM,2004-06-28,84.80879211425781
+517474,IBM,2004-06-29,84.40726470947266
+517475,IBM,2004-06-30,84.27342224121094
+517476,IBM,2004-07-01,83.65200805664062
+517477,IBM,2004-07-02,83.21223449707031
+517478,IBM,2004-07-06,81.93116760253906
+517479,IBM,2004-07-07,81.5965576171875
+517480,IBM,2004-07-08,79.97132110595703
+517481,IBM,2004-07-09,80.20076751708984
+517482,IBM,2004-07-12,80.40152740478516
+517483,IBM,2004-07-13,81.5009536743164
+517484,IBM,2004-07-14,80.43020629882812
+517485,IBM,2004-07-15,80.3250503540039
+517486,IBM,2004-07-16,80.57361602783203
+517487,IBM,2004-07-19,81.54875946044922
+517488,IBM,2004-07-20,82.56214141845703
+517489,IBM,2004-07-21,81.54875946044922
+517490,IBM,2004-07-22,82.27533721923828
+517491,IBM,2004-07-23,81.11854553222656
+517492,IBM,2004-07-26,81.34799194335938
+517493,IBM,2004-07-27,82.1032485961914
+517494,IBM,2004-07-28,82.07456970214844
+517495,IBM,2004-07-29,82.95410919189453
+517496,IBM,2004-07-30,83.24092102050781
+517497,IBM,2004-08-02,82.87763214111328
+517498,IBM,2004-08-03,81.94072723388672
+517499,IBM,2004-08-04,82.18929290771484
+517500,IBM,2004-08-05,81.44359588623047
+517501,IBM,2004-08-06,79.80879211425781
+517502,IBM,2004-08-09,79.87571716308594
+517503,IBM,2004-08-10,81.25238800048828
+517504,IBM,2004-08-11,80.00955963134766
+517505,IBM,2004-08-12,78.59464263916016
+517506,IBM,2004-08-13,80.21988677978516
+517507,IBM,2004-08-16,80.3250503540039
+517508,IBM,2004-08-17,80.34416961669922
+517509,IBM,2004-08-18,81.38623046875
+517510,IBM,2004-08-19,81.15679168701172
+517511,IBM,2004-08-20,81.5009536743164
+517512,IBM,2004-08-23,80.9273452758789
+517513,IBM,2004-08-24,80.98470306396484
+517514,IBM,2004-08-25,81.32887268066406
+517515,IBM,2004-08-26,80.96558380126953
+517516,IBM,2004-08-27,81.20458984375
+517517,IBM,2004-08-30,80.68833923339844
+517518,IBM,2004-08-31,80.96558380126953
+517519,IBM,2004-09-01,80.51625061035156
+517520,IBM,2004-09-02,80.85086059570312
+517521,IBM,2004-09-03,80.67877960205078
+517522,IBM,2004-09-07,81.23326873779297
+517523,IBM,2004-09-08,82.0841293334961
+517524,IBM,2004-09-09,82.63862609863281
+517525,IBM,2004-09-10,82.94454956054688
+517526,IBM,2004-09-13,82.6864242553711
+517527,IBM,2004-09-14,82.90631103515625
+517528,IBM,2004-09-15,82.57170104980469
+517529,IBM,2004-09-16,82.33269500732422
+517530,IBM,2004-09-17,81.96940612792969
+517531,IBM,2004-09-20,81.93116760253906
+517532,IBM,2004-09-21,81.95028686523438
+517533,IBM,2004-09-22,80.602294921875
+517534,IBM,2004-09-23,80.19120788574219
+517535,IBM,2004-09-24,80.7170181274414
+517536,IBM,2004-09-27,80.45889282226562
+517537,IBM,2004-09-28,80.76481628417969
+517538,IBM,2004-09-29,81.24282836914062
+517539,IBM,2004-09-30,81.96940612792969
+517540,IBM,2004-10-01,82.90631103515625
+517541,IBM,2004-10-04,83.32695770263672
+517542,IBM,2004-10-05,83.47992706298828
+517543,IBM,2004-10-06,84.16825866699219
+517544,IBM,2004-10-07,83.57552337646484
+517545,IBM,2004-10-08,82.8967514038086
+517546,IBM,2004-10-11,82.82026672363281
+517547,IBM,2004-10-12,82.21797180175781
+517548,IBM,2004-10-13,81.24282836914062
+517549,IBM,2004-10-14,81.05162811279297
+517550,IBM,2004-10-15,81.11854553222656
+517551,IBM,2004-10-18,82.14149475097656
+517552,IBM,2004-10-19,85.43977355957031
+517553,IBM,2004-10-20,84.91395568847656
+517554,IBM,2004-10-21,84.22562408447266
+517555,IBM,2004-10-22,83.54684448242188
+517556,IBM,2004-10-25,84.54110717773438
+517557,IBM,2004-10-26,85.08604431152344
+517558,IBM,2004-10-27,86.04206848144531
+517559,IBM,2004-10-28,85.56405639648438
+517560,IBM,2004-10-29,85.80306243896484
+517561,IBM,2004-11-01,86.14722442626953
+517562,IBM,2004-11-02,86.49139404296875
+517563,IBM,2004-11-03,87.18929290771484
+517564,IBM,2004-11-04,88.31739807128906
+517565,IBM,2004-11-05,89.17781829833984
+517566,IBM,2004-11-08,89.26386260986328
+517567,IBM,2004-11-09,89.26386260986328
+517568,IBM,2004-11-10,89.4933090209961
+517569,IBM,2004-11-11,90.62141418457033
+517570,IBM,2004-11-12,91.12810516357422
+517571,IBM,2004-11-15,91.70172119140624
+517572,IBM,2004-11-16,90.7170181274414
+517573,IBM,2004-11-17,91.26194763183594
+517574,IBM,2004-11-18,90.91778564453124
+517575,IBM,2004-11-19,90.2963638305664
+517576,IBM,2004-11-22,90.9273452758789
+517577,IBM,2004-11-23,91.0898666381836
+517578,IBM,2004-11-24,91.26194763183594
+517579,IBM,2004-11-26,90.55449676513672
+517580,IBM,2004-11-29,91.3001937866211
+517581,IBM,2004-11-30,90.0956039428711
+517582,IBM,2004-12-01,91.66348266601562
+517583,IBM,2004-12-02,91.54875946044922
+517584,IBM,2004-12-03,92.81070709228516
+517585,IBM,2004-12-06,93.37476348876952
+517586,IBM,2004-12-07,91.8738021850586
+517587,IBM,2004-12-08,92.39962005615234
+517588,IBM,2004-12-09,93.22179412841795
+517589,IBM,2004-12-10,92.41873931884766
+517590,IBM,2004-12-13,92.20841217041016
+517591,IBM,2004-12-14,93.03059387207033
+517592,IBM,2004-12-15,93.04971313476562
+517593,IBM,2004-12-16,93.16443634033205
+517594,IBM,2004-12-17,91.96940612792967
+517595,IBM,2004-12-20,92.30401611328124
+517596,IBM,2004-12-21,92.75334930419922
+517597,IBM,2004-12-22,93.31739807128906
+517598,IBM,2004-12-23,93.4225616455078
+517599,IBM,2004-12-27,93.21223449707033
+517600,IBM,2004-12-28,93.97705841064452
+517601,IBM,2004-12-29,93.86233520507812
+517602,IBM,2004-12-30,93.97705841064452
+517603,IBM,2004-12-31,94.24474334716795
+517604,IBM,2005-01-03,93.45124053955078
+517605,IBM,2005-01-04,92.44741821289062
+517606,IBM,2005-01-05,92.25621032714844
+517607,IBM,2005-01-06,91.96940612792967
+517608,IBM,2005-01-07,91.56787872314452
+517609,IBM,2005-01-10,91.47227478027344
+517610,IBM,2005-01-11,90.82218170166016
+517611,IBM,2005-01-12,91.02294158935548
+517612,IBM,2005-01-13,90.2963638305664
+517613,IBM,2005-01-14,89.96176147460938
+517614,IBM,2005-01-18,90.72657775878906
+517615,IBM,2005-01-19,89.0057373046875
+517616,IBM,2005-01-20,88.9101333618164
+517617,IBM,2005-01-21,88.31739807128906
+517618,IBM,2005-01-24,87.75334930419922
+517619,IBM,2005-01-25,88.13575744628906
+517620,IBM,2005-01-26,87.90631103515625
+517621,IBM,2005-01-27,87.93498992919922
+517622,IBM,2005-01-28,88.80496978759766
+517623,IBM,2005-01-31,89.31166076660156
+517624,IBM,2005-02-01,89.73231506347656
+517625,IBM,2005-02-02,90.15296173095705
+517626,IBM,2005-02-03,89.42638397216797
+517627,IBM,2005-02-04,90.35372924804688
+517628,IBM,2005-02-07,90.3728485107422
+517629,IBM,2005-02-08,89.99044036865234
+517630,IBM,2005-02-09,88.62332916259766
+517631,IBM,2005-02-10,88.6806869506836
+517632,IBM,2005-02-11,89.19693756103516
+517633,IBM,2005-02-14,89.45507049560547
+517634,IBM,2005-02-15,90.181640625
+517635,IBM,2005-02-16,90.45889282226562
+517636,IBM,2005-02-17,89.62715148925781
+517637,IBM,2005-02-18,89.16825866699219
+517638,IBM,2005-02-22,88.26004028320312
+517639,IBM,2005-02-23,88.04971313476562
+517640,IBM,2005-02-24,88.56596374511719
+517641,IBM,2005-02-25,88.71892547607422
+517642,IBM,2005-02-28,88.50860595703125
+517643,IBM,2005-03-01,89.19693756103516
+517644,IBM,2005-03-02,88.83364868164062
+517645,IBM,2005-03-03,88.34607696533203
+517646,IBM,2005-03-04,88.3078384399414
+517647,IBM,2005-03-07,87.57170104980469
+517648,IBM,2005-03-08,88.0783920288086
+517649,IBM,2005-03-09,88.2887191772461
+517650,IBM,2005-03-10,88.34607696533203
+517651,IBM,2005-03-11,87.48565673828125
+517652,IBM,2005-03-14,87.85850524902344
+517653,IBM,2005-03-15,87.36137390136719
+517654,IBM,2005-03-16,86.66348266601562
+517655,IBM,2005-03-17,85.90821838378906
+517656,IBM,2005-03-18,85.35372924804688
+517657,IBM,2005-03-21,85.57361602783203
+517658,IBM,2005-03-22,85.56405639648438
+517659,IBM,2005-03-23,86.53919982910156
+517660,IBM,2005-03-24,86.7112808227539
+517661,IBM,2005-03-28,87.03633117675781
+517662,IBM,2005-03-29,86.61567687988281
+517663,IBM,2005-03-30,86.6921615600586
+517664,IBM,2005-03-31,87.36137390136719
+517665,IBM,2005-04-01,86.46271514892578
+517666,IBM,2005-04-04,86.34799194335938
+517667,IBM,2005-04-05,85.63097381591797
+517668,IBM,2005-04-06,85.08604431152344
+517669,IBM,2005-04-07,84.55066680908203
+517670,IBM,2005-04-08,83.74761199951172
+517671,IBM,2005-04-11,82.4091796875
+517672,IBM,2005-04-12,81.97896575927734
+517673,IBM,2005-04-13,80.85086059570312
+517674,IBM,2005-04-14,79.96176147460938
+517675,IBM,2005-04-15,73.32695770263672
+517676,IBM,2005-04-18,73.27915954589844
+517677,IBM,2005-04-19,72.16061401367188
+517678,IBM,2005-04-20,68.84320831298828
+517679,IBM,2005-04-21,70.77437591552734
+517680,IBM,2005-04-22,70.94646453857422
+517681,IBM,2005-04-25,71.32887268066406
+517682,IBM,2005-04-26,72.11280822753906
+517683,IBM,2005-04-27,73.66156768798828
+517684,IBM,2005-04-28,72.57170104980469
+517685,IBM,2005-04-29,73.02103424072266
+517686,IBM,2005-05-02,73.14531707763672
+517687,IBM,2005-05-03,73.1070785522461
+517688,IBM,2005-05-04,73.69024658203125
+517689,IBM,2005-05-05,72.17973327636719
+517690,IBM,2005-05-06,71.95028686523438
+517691,IBM,2005-05-09,71.68260192871094
+517692,IBM,2005-05-10,70.07648468017578
+517693,IBM,2005-05-11,70.05735778808594
+517694,IBM,2005-05-12,69.42638397216797
+517695,IBM,2005-05-13,69.94264221191406
+517696,IBM,2005-05-16,71.07074737548828
+517697,IBM,2005-05-17,71.02294158935547
+517698,IBM,2005-05-18,73.00191497802734
+517699,IBM,2005-05-19,73.76673126220703
+517700,IBM,2005-05-20,73.04971313476562
+517701,IBM,2005-05-23,73.14531707763672
+517702,IBM,2005-05-24,72.4760971069336
+517703,IBM,2005-05-25,72.65774536132812
+517704,IBM,2005-05-26,73.74761199951172
+517705,IBM,2005-05-27,73.70936584472656
+517706,IBM,2005-05-31,72.22753143310547
+517707,IBM,2005-06-01,73.46080017089844
+517708,IBM,2005-06-02,73.94837188720703
+517709,IBM,2005-06-03,72.45697784423828
+517710,IBM,2005-06-06,71.70172119140625
+517711,IBM,2005-06-07,71.73995971679688
+517712,IBM,2005-06-08,71.51051330566406
+517713,IBM,2005-06-09,71.63479614257812
+517714,IBM,2005-06-10,71.4818344116211
+517715,IBM,2005-06-13,71.74951934814453
+517716,IBM,2005-06-14,71.5965576171875
+517717,IBM,2005-06-15,72.94454956054688
+517718,IBM,2005-06-16,73.66156768798828
+517719,IBM,2005-06-17,73.03059387207031
+517720,IBM,2005-06-20,73.18355560302734
+517721,IBM,2005-06-21,73.04971313476562
+517722,IBM,2005-06-22,73.83364868164062
+517723,IBM,2005-06-23,72.09368896484375
+517724,IBM,2005-06-24,70.75525665283203
+517725,IBM,2005-06-27,70.63097381591797
+517726,IBM,2005-06-28,71.988525390625
+517727,IBM,2005-06-29,71.44359588623047
+517728,IBM,2005-06-30,70.93690490722656
+517729,IBM,2005-07-01,71.38623046875
+517730,IBM,2005-07-05,71.5009536743164
+517731,IBM,2005-07-06,72.4760971069336
+517732,IBM,2005-07-07,73.97705841064453
+517733,IBM,2005-07-08,75.8126220703125
+517734,IBM,2005-07-11,75.4875717163086
+517735,IBM,2005-07-12,76.52007293701172
+517736,IBM,2005-07-13,77.86807250976562
+517737,IBM,2005-07-14,78.79541015625
+517738,IBM,2005-07-15,78.75717163085938
+517739,IBM,2005-07-18,78.21223449707031
+517740,IBM,2005-07-19,80.01911926269531
+517741,IBM,2005-07-20,80.8795394897461
+517742,IBM,2005-07-21,80.68833923339844
+517743,IBM,2005-07-22,80.72657775878906
+517744,IBM,2005-07-25,80.49713134765625
+517745,IBM,2005-07-26,80.42064666748047
+517746,IBM,2005-07-27,80.181640625
+517747,IBM,2005-07-28,80.1147232055664
+517748,IBM,2005-07-29,79.7896728515625
+517749,IBM,2005-08-01,79.76099395751953
+517750,IBM,2005-08-02,79.64627075195312
+517751,IBM,2005-08-03,80.36328887939453
+517752,IBM,2005-08-04,79.46463012695312
+517753,IBM,2005-08-05,79.69407653808594
+517754,IBM,2005-08-08,79.69407653808594
+517755,IBM,2005-08-09,79.82791900634766
+517756,IBM,2005-08-10,78.41300201416016
+517757,IBM,2005-08-11,79.02485656738281
+517758,IBM,2005-08-12,78.57552337646484
+517759,IBM,2005-08-15,78.87189483642578
+517760,IBM,2005-08-16,77.72466278076172
+517761,IBM,2005-08-17,77.72466278076172
+517762,IBM,2005-08-18,77.58126068115234
+517763,IBM,2005-08-19,79.1204605102539
+517764,IBM,2005-08-22,78.96749877929688
+517765,IBM,2005-08-23,78.42256164550781
+517766,IBM,2005-08-24,77.74378967285156
+517767,IBM,2005-08-25,77.53346252441406
+517768,IBM,2005-08-26,76.84512329101562
+517769,IBM,2005-08-29,77.76290893554688
+517770,IBM,2005-08-30,76.99808502197266
+517771,IBM,2005-08-31,77.07456970214844
+517772,IBM,2005-09-01,76.04206848144531
+517773,IBM,2005-09-02,75.96558380126953
+517774,IBM,2005-09-06,77.45697784423828
+517775,IBM,2005-09-07,77.41873931884766
+517776,IBM,2005-09-08,77.24665069580078
+517777,IBM,2005-09-09,77.85850524902344
+517778,IBM,2005-09-12,77.8967514038086
+517779,IBM,2005-09-13,77.1988525390625
+517780,IBM,2005-09-14,76.94072723388672
+517781,IBM,2005-09-15,76.49139404296875
+517782,IBM,2005-09-16,76.79732513427734
+517783,IBM,2005-09-19,75.93690490722656
+517784,IBM,2005-09-20,75.23900604248047
+517785,IBM,2005-09-21,74.14913940429688
+517786,IBM,2005-09-22,74.77055358886719
+517787,IBM,2005-09-23,74.56979370117188
+517788,IBM,2005-09-26,74.0057373046875
+517789,IBM,2005-09-27,74.56022644042969
+517790,IBM,2005-09-28,76.00382232666016
+517791,IBM,2005-09-29,76.82600402832031
+517792,IBM,2005-09-30,76.6921615600586
+517793,IBM,2005-10-03,76.91204833984375
+517794,IBM,2005-10-04,76.58699798583984
+517795,IBM,2005-10-05,76.30975341796875
+517796,IBM,2005-10-06,76.19503021240234
+517797,IBM,2005-10-07,76.95984649658203
+517798,IBM,2005-10-10,77.67686462402344
+517799,IBM,2005-10-11,79.53154754638672
+517800,IBM,2005-10-12,78.57552337646484
+517801,IBM,2005-10-13,78.5850830078125
+517802,IBM,2005-10-14,78.7284927368164
+517803,IBM,2005-10-17,78.95793151855469
+517804,IBM,2005-10-18,79.80879211425781
+517805,IBM,2005-10-19,80.46845245361328
+517806,IBM,2005-10-20,79.5124282836914
+517807,IBM,2005-10-21,79.66539001464844
+517808,IBM,2005-10-24,79.79923248291016
+517809,IBM,2005-10-25,79.69407653808594
+517810,IBM,2005-10-26,79.24474334716797
+517811,IBM,2005-10-27,78.69024658203125
+517812,IBM,2005-10-28,77.83938598632812
+517813,IBM,2005-10-31,78.27915954589844
+517814,IBM,2005-11-01,78.00191497802734
+517815,IBM,2005-11-02,77.4952163696289
+517816,IBM,2005-11-03,79.22562408447266
+517817,IBM,2005-11-04,79.34990692138672
+517818,IBM,2005-11-07,79.93307495117188
+517819,IBM,2005-11-08,79.4933090209961
+517820,IBM,2005-11-09,79.19693756103516
+517821,IBM,2005-11-10,80.2963638305664
+517822,IBM,2005-11-11,80.83174133300781
+517823,IBM,2005-11-14,80.65009307861328
+517824,IBM,2005-11-15,81.76863861083984
+517825,IBM,2005-11-16,82.73422241210938
+517826,IBM,2005-11-17,83.06883239746094
+517827,IBM,2005-11-18,83.9101333618164
+517828,IBM,2005-11-21,83.45124053955078
+517829,IBM,2005-11-22,84.1204605102539
+517830,IBM,2005-11-23,84.89483642578125
+517831,IBM,2005-11-25,84.89483642578125
+517832,IBM,2005-11-28,85.19120788574219
+517833,IBM,2005-11-29,85.181640625
+517834,IBM,2005-11-30,84.99044036865234
+517835,IBM,2005-12-01,85.28680419921875
+517836,IBM,2005-12-02,84.75143432617188
+517837,IBM,2005-12-05,84.54110717773438
+517838,IBM,2005-12-06,85.21988677978516
+517839,IBM,2005-12-07,84.818359375
+517840,IBM,2005-12-08,83.65200805664062
+517841,IBM,2005-12-09,83.14531707763672
+517842,IBM,2005-12-12,82.17973327636719
+517843,IBM,2005-12-13,80.02867889404297
+517844,IBM,2005-12-14,79.47418975830078
+517845,IBM,2005-12-15,79.85659790039062
+517846,IBM,2005-12-16,79.7036361694336
+517847,IBM,2005-12-19,79.1204605102539
+517848,IBM,2005-12-20,78.85277557373047
+517849,IBM,2005-12-21,79.46463012695312
+517850,IBM,2005-12-22,79.56022644042969
+517851,IBM,2005-12-23,79.80879211425781
+517852,IBM,2005-12-27,79.34034729003906
+517853,IBM,2005-12-28,79.38814544677734
+517854,IBM,2005-12-29,78.77629089355469
+517855,IBM,2005-12-30,78.5850830078125
+517856,IBM,2006-01-03,78.45124053955078
+517857,IBM,2006-01-04,78.34607696533203
+517858,IBM,2006-01-05,78.87189483642578
+517859,IBM,2006-01-06,81.21414947509766
+517860,IBM,2006-01-09,80.04779815673828
+517861,IBM,2006-01-10,80.37284851074219
+517862,IBM,2006-01-11,80.46845245361328
+517863,IBM,2006-01-12,79.89483642578125
+517864,IBM,2006-01-13,79.5124282836914
+517865,IBM,2006-01-17,79.34990692138672
+517866,IBM,2006-01-18,80.1147232055664
+517867,IBM,2006-01-19,79.43594360351562
+517868,IBM,2006-01-20,77.78202819824219
+517869,IBM,2006-01-23,77.82982635498047
+517870,IBM,2006-01-24,77.2944564819336
+517871,IBM,2006-01-25,77.35181427001953
+517872,IBM,2006-01-26,77.17017364501953
+517873,IBM,2006-01-27,77.45697784423828
+517874,IBM,2006-01-30,78.04015350341797
+517875,IBM,2006-01-31,77.72466278076172
+517876,IBM,2006-02-01,78.33651733398438
+517877,IBM,2006-02-02,77.65774536132812
+517878,IBM,2006-02-03,76.45315551757812
+517879,IBM,2006-02-06,76.01338195800781
+517880,IBM,2006-02-07,76.33843231201172
+517881,IBM,2006-02-08,77.24665069580078
+517882,IBM,2006-02-09,76.86424255371094
+517883,IBM,2006-02-10,77.75334930419922
+517884,IBM,2006-02-13,76.9024887084961
+517885,IBM,2006-02-14,77.5239028930664
+517886,IBM,2006-02-15,77.2944564819336
+517887,IBM,2006-02-16,77.35181427001953
+517888,IBM,2006-02-17,77.16061401367188
+517889,IBM,2006-02-21,76.95984649658203
+517890,IBM,2006-02-22,77.77246856689453
+517891,IBM,2006-02-23,76.67304229736328
+517892,IBM,2006-02-24,76.57743835449219
+517893,IBM,2006-02-27,77.0841293334961
+517894,IBM,2006-02-28,76.7112808227539
+517895,IBM,2006-03-01,76.38623046875
+517896,IBM,2006-03-02,76.42447662353516
+517897,IBM,2006-03-03,76.44359588623047
+517898,IBM,2006-03-06,76.4818344116211
+517899,IBM,2006-03-07,76.75907897949219
+517900,IBM,2006-03-08,77.57170104980469
+517901,IBM,2006-03-09,77.45697784423828
+517902,IBM,2006-03-10,77.98279571533203
+517903,IBM,2006-03-13,78.32695770263672
+517904,IBM,2006-03-14,79.23518371582031
+517905,IBM,2006-03-15,79.71319580078125
+517906,IBM,2006-03-16,79.22562408447266
+517907,IBM,2006-03-17,79.63671112060547
+517908,IBM,2006-03-20,79.9043960571289
+517909,IBM,2006-03-21,80.12428283691406
+517910,IBM,2006-03-22,80.73613739013672
+517911,IBM,2006-03-23,79.54110717773438
+517912,IBM,2006-03-24,79.69407653808594
+517913,IBM,2006-03-27,79.42638397216797
+517914,IBM,2006-03-28,78.80496978759766
+517915,IBM,2006-03-29,79.47418975830078
+517916,IBM,2006-03-30,79.54110717773438
+517917,IBM,2006-03-31,78.84320831298828
+517918,IBM,2006-04-03,79.40726470947266
+517919,IBM,2006-04-04,79.78011322021484
+517920,IBM,2006-04-05,80.46845245361328
+517921,IBM,2006-04-06,80.12428283691406
+517922,IBM,2006-04-07,78.85277557373047
+517923,IBM,2006-04-10,78.48948669433594
+517924,IBM,2006-04-11,77.5908203125
+517925,IBM,2006-04-12,77.1988525390625
+517926,IBM,2006-04-13,78.37476348876953
+517927,IBM,2006-04-17,78.04971313476562
+517928,IBM,2006-04-18,79.64627075195312
+517929,IBM,2006-04-19,78.26004028320312
+517930,IBM,2006-04-20,78.41300201416016
+517931,IBM,2006-04-21,78.06883239746094
+517932,IBM,2006-04-24,78.4990463256836
+517933,IBM,2006-04-25,79.03441619873047
+517934,IBM,2006-04-26,79.68450927734375
+517935,IBM,2006-04-27,80.19120788574219
+517936,IBM,2006-04-28,78.71892547607422
+517937,IBM,2006-05-01,78.61376953125
+517938,IBM,2006-05-02,78.79541015625
+517939,IBM,2006-05-03,79.06309509277344
+517940,IBM,2006-05-04,78.80496978759766
+517941,IBM,2006-05-05,79.61759185791016
+517942,IBM,2006-05-08,79.24474334716797
+517943,IBM,2006-05-09,79.56979370117188
+517944,IBM,2006-05-10,79.25430297851562
+517945,IBM,2006-05-11,78.83364868164062
+517946,IBM,2006-05-12,78.76673126220703
+517947,IBM,2006-05-15,79.24474334716797
+517948,IBM,2006-05-16,78.54684448242188
+517949,IBM,2006-05-17,77.69598388671875
+517950,IBM,2006-05-18,77.11280822753906
+517951,IBM,2006-05-19,76.74951934814453
+517952,IBM,2006-05-22,76.5009536743164
+517953,IBM,2006-05-23,76.3193130493164
+517954,IBM,2006-05-24,76.2715072631836
+517955,IBM,2006-05-25,76.61567687988281
+517956,IBM,2006-05-26,77.1988525390625
+517957,IBM,2006-05-30,76.63479614257812
+517958,IBM,2006-05-31,76.38623046875
+517959,IBM,2006-06-01,77.14149475097656
+517960,IBM,2006-06-02,76.02294158935547
+517961,IBM,2006-06-05,75.58317565917969
+517962,IBM,2006-06-06,76.25238800048828
+517963,IBM,2006-06-07,75.6692123413086
+517964,IBM,2006-06-08,73.64244842529297
+517965,IBM,2006-06-09,74.216064453125
+517966,IBM,2006-06-12,73.63288879394531
+517967,IBM,2006-06-13,73.54684448242188
+517968,IBM,2006-06-14,74.29254150390625
+517969,IBM,2006-06-15,75.10516357421875
+517970,IBM,2006-06-16,74.52198791503906
+517971,IBM,2006-06-19,74.25430297851562
+517972,IBM,2006-06-20,74.56022644042969
+517973,IBM,2006-06-21,74.85659790039062
+517974,IBM,2006-06-22,73.79541015625
+517975,IBM,2006-06-23,73.70936584472656
+517976,IBM,2006-06-26,73.75717163085938
+517977,IBM,2006-06-27,73.26004028320312
+517978,IBM,2006-06-28,73.193115234375
+517979,IBM,2006-06-29,74.17781829833984
+517980,IBM,2006-06-30,73.44168090820312
+517981,IBM,2006-07-03,74.58891296386719
+517982,IBM,2006-07-05,74.34990692138672
+517983,IBM,2006-07-06,74.65583038330078
+517984,IBM,2006-07-07,73.05927276611328
+517985,IBM,2006-07-10,73.29827880859375
+517986,IBM,2006-07-11,73.1070785522461
+517987,IBM,2006-07-12,72.16061401367188
+517988,IBM,2006-07-13,70.97514343261719
+517989,IBM,2006-07-14,70.33460998535156
+517990,IBM,2006-07-17,70.45889282226562
+517991,IBM,2006-07-18,70.9942626953125
+517992,IBM,2006-07-19,72.72466278076172
+517993,IBM,2006-07-20,72.16061401367188
+517994,IBM,2006-07-21,71.56787872314453
+517995,IBM,2006-07-24,72.64818572998047
+517996,IBM,2006-07-25,72.55258178710938
+517997,IBM,2006-07-26,72.4952163696289
+517998,IBM,2006-07-27,72.8011474609375
+517999,IBM,2006-07-28,73.57552337646484
+518000,IBM,2006-07-31,74.0057373046875
+518001,IBM,2006-08-01,72.79158782958984
+518002,IBM,2006-08-02,72.96366882324219
+518003,IBM,2006-08-03,72.97322845458984
+518004,IBM,2006-08-04,72.57170104980469
+518005,IBM,2006-08-07,72.1988525390625
+518006,IBM,2006-08-08,72.01720428466797
+518007,IBM,2006-08-09,72.07456970214844
+518008,IBM,2006-08-10,72.4091796875
+518009,IBM,2006-08-11,72.16061401367188
+518010,IBM,2006-08-14,73.3078384399414
+518011,IBM,2006-08-15,73.69024658203125
+518012,IBM,2006-08-16,75.61185455322266
+518013,IBM,2006-08-17,75.8795394897461
+518014,IBM,2006-08-18,76.38623046875
+518015,IBM,2006-08-21,75.79350280761719
+518016,IBM,2006-08-22,75.47801208496094
+518017,IBM,2006-08-23,75.2103271484375
+518018,IBM,2006-08-24,75.88909912109375
+518019,IBM,2006-08-25,76.36711120605469
+518020,IBM,2006-08-28,76.78776550292969
+518021,IBM,2006-08-29,77.82026672363281
+518022,IBM,2006-08-30,77.64818572998047
+518023,IBM,2006-08-31,77.4091796875
+518024,IBM,2006-09-01,77.82982635498047
+518025,IBM,2006-09-05,77.2944564819336
+518026,IBM,2006-09-06,76.74951934814453
+518027,IBM,2006-09-07,75.90821838378906
+518028,IBM,2006-09-08,77.11280822753906
+518029,IBM,2006-09-11,77.37093353271484
+518030,IBM,2006-09-12,78.66156768798828
+518031,IBM,2006-09-13,78.59464263916016
+518032,IBM,2006-09-14,78.84320831298828
+518033,IBM,2006-09-15,79.29254150390625
+518034,IBM,2006-09-18,78.62332916259766
+518035,IBM,2006-09-19,78.26959991455078
+518036,IBM,2006-09-20,79.75143432617188
+518037,IBM,2006-09-21,78.02103424072266
+518038,IBM,2006-09-22,77.63862609863281
+518039,IBM,2006-09-25,78.39388275146484
+518040,IBM,2006-09-26,78.87189483642578
+518041,IBM,2006-09-27,78.47992706298828
+518042,IBM,2006-09-28,78.38432312011719
+518043,IBM,2006-09-29,78.33651733398438
+518044,IBM,2006-10-02,78.26959991455078
+518045,IBM,2006-10-03,78.05927276611328
+518046,IBM,2006-10-04,79.44550323486328
+518047,IBM,2006-10-05,79.27342224121094
+518048,IBM,2006-10-06,79.48374938964844
+518049,IBM,2006-10-09,80.30592346191406
+518050,IBM,2006-10-10,80.4875717163086
+518051,IBM,2006-10-11,80.4875717163086
+518052,IBM,2006-10-12,80.97514343261719
+518053,IBM,2006-10-13,82.2944564819336
+518054,IBM,2006-10-16,82.8967514038086
+518055,IBM,2006-10-17,83.1261978149414
+518056,IBM,2006-10-18,85.86997985839844
+518057,IBM,2006-10-19,85.90821838378906
+518058,IBM,2006-10-20,86.5009536743164
+518059,IBM,2006-10-23,87.53346252441406
+518060,IBM,2006-10-24,87.46653747558594
+518061,IBM,2006-10-25,87.79158782958984
+518062,IBM,2006-10-26,87.51434326171875
+518063,IBM,2006-10-27,86.76863861083984
+518064,IBM,2006-10-30,87.4760971069336
+518065,IBM,2006-10-31,88.26959991455078
+518066,IBM,2006-11-01,87.76290893554688
+518067,IBM,2006-11-02,87.64818572998047
+518068,IBM,2006-11-03,87.39006042480469
+518069,IBM,2006-11-06,88.52772521972656
+518070,IBM,2006-11-07,88.67112731933594
+518071,IBM,2006-11-08,88.5181655883789
+518072,IBM,2006-11-09,88.35564422607422
+518073,IBM,2006-11-10,87.72466278076172
+518074,IBM,2006-11-13,88.02103424072266
+518075,IBM,2006-11-14,89.1873779296875
+518076,IBM,2006-11-15,89.01529693603516
+518077,IBM,2006-11-16,89.35946655273438
+518078,IBM,2006-11-17,89.68450927734375
+518079,IBM,2006-11-20,89.14913940429688
+518080,IBM,2006-11-21,88.98661804199219
+518081,IBM,2006-11-22,89.40726470947266
+518082,IBM,2006-11-24,89.24474334716797
+518083,IBM,2006-11-27,87.42829895019531
+518084,IBM,2006-11-28,87.33269500732422
+518085,IBM,2006-11-29,87.4952163696289
+518086,IBM,2006-11-30,87.87763214111328
+518087,IBM,2006-12-01,87.23709106445312
+518088,IBM,2006-12-04,89.397705078125
+518089,IBM,2006-12-05,90.3250503540039
+518090,IBM,2006-12-06,89.98088073730469
+518091,IBM,2006-12-07,90.08604431152344
+518092,IBM,2006-12-08,89.73231506347656
+518093,IBM,2006-12-11,89.52198791503906
+518094,IBM,2006-12-12,89.98088073730469
+518095,IBM,2006-12-13,90.602294921875
+518096,IBM,2006-12-14,91.16635131835938
+518097,IBM,2006-12-15,91.1089859008789
+518098,IBM,2006-12-18,91.24282836914062
+518099,IBM,2006-12-19,91.77820587158205
+518100,IBM,2006-12-20,91.77820587158205
+518101,IBM,2006-12-21,91.6921615600586
+518102,IBM,2006-12-22,91.06118774414062
+518103,IBM,2006-12-26,91.45315551757812
+518104,IBM,2006-12-27,92.92543029785156
+518105,IBM,2006-12-28,92.7055435180664
+518106,IBM,2006-12-29,92.87763214111328
+518107,IBM,2007-01-03,92.99235534667967
+518108,IBM,2007-01-04,93.9866180419922
+518109,IBM,2007-01-05,93.13575744628906
+518110,IBM,2007-01-08,94.55066680908205
+518111,IBM,2007-01-09,95.6692123413086
+518112,IBM,2007-01-10,94.54110717773438
+518113,IBM,2007-01-11,94.31166076660156
+518114,IBM,2007-01-12,94.97132110595705
+518115,IBM,2007-01-16,96.38623046875
+518116,IBM,2007-01-17,95.62141418457033
+518117,IBM,2007-01-18,95.07648468017578
+518118,IBM,2007-01-19,91.94072723388672
+518119,IBM,2007-01-22,92.83938598632812
+518120,IBM,2007-01-23,92.81070709228516
+518121,IBM,2007-01-24,93.11663818359376
+518122,IBM,2007-01-25,93.22179412841795
+518123,IBM,2007-01-26,93.16443634033205
+518124,IBM,2007-01-29,94.2064971923828
+518125,IBM,2007-01-30,95.0
+518126,IBM,2007-01-31,94.7896728515625
+518127,IBM,2007-02-01,94.64627075195312
+518128,IBM,2007-02-02,94.8087921142578
+518129,IBM,2007-02-05,95.96558380126952
+518130,IBM,2007-02-06,95.45889282226562
+518131,IBM,2007-02-07,95.16252136230467
+518132,IBM,2007-02-08,95.23900604248048
+518133,IBM,2007-02-09,94.216064453125
+518134,IBM,2007-02-12,94.24474334716795
+518135,IBM,2007-02-13,93.96749877929688
+518136,IBM,2007-02-14,94.83747863769533
+518137,IBM,2007-02-15,94.56979370117188
+518138,IBM,2007-02-16,94.63671112060548
+518139,IBM,2007-02-20,94.98088073730467
+518140,IBM,2007-02-21,94.73231506347656
+518141,IBM,2007-02-22,94.1682586669922
+518142,IBM,2007-02-23,93.43212127685548
+518143,IBM,2007-02-26,92.64818572998048
+518144,IBM,2007-02-27,89.82791900634766
+518145,IBM,2007-02-28,88.85277557373047
+518146,IBM,2007-03-01,88.21223449707031
+518147,IBM,2007-03-02,86.9024887084961
+518148,IBM,2007-03-05,87.77246856689453
+518149,IBM,2007-03-06,89.6749496459961
+518150,IBM,2007-03-07,89.80879211425781
+518151,IBM,2007-03-08,88.9101333618164
+518152,IBM,2007-03-09,89.17781829833984
+518153,IBM,2007-03-12,89.97132110595703
+518154,IBM,2007-03-13,88.63288879394531
+518155,IBM,2007-03-14,89.63671112060547
+518156,IBM,2007-03-15,89.34034729003906
+518157,IBM,2007-03-16,89.14913940429688
+518158,IBM,2007-03-19,89.85659790039062
+518159,IBM,2007-03-20,90.34416961669922
+518160,IBM,2007-03-21,91.16635131835938
+518161,IBM,2007-03-22,91.00382232666016
+518162,IBM,2007-03-23,90.85086059570312
+518163,IBM,2007-03-26,90.82218170166016
+518164,IBM,2007-03-27,90.56405639648438
+518165,IBM,2007-03-28,90.1147232055664
+518166,IBM,2007-03-29,90.4110870361328
+518167,IBM,2007-03-30,90.1147232055664
+518168,IBM,2007-04-02,91.02294158935548
+518169,IBM,2007-04-03,91.8738021850586
+518170,IBM,2007-04-04,91.97896575927734
+518171,IBM,2007-04-05,92.27533721923828
+518172,IBM,2007-04-09,92.37093353271484
+518173,IBM,2007-04-10,92.2179718017578
+518174,IBM,2007-04-11,90.9751434326172
+518175,IBM,2007-04-12,91.46271514892578
+518176,IBM,2007-04-13,90.75525665283205
+518177,IBM,2007-04-16,91.95028686523438
+518178,IBM,2007-04-17,92.84894561767578
+518179,IBM,2007-04-18,90.63097381591795
+518180,IBM,2007-04-19,90.14340209960938
+518181,IBM,2007-04-20,90.42064666748048
+518182,IBM,2007-04-23,91.02294158935548
+518183,IBM,2007-04-24,94.15869903564452
+518184,IBM,2007-04-25,96.99808502197266
+518185,IBM,2007-04-26,96.46271514892578
+518186,IBM,2007-04-27,96.72084045410156
+518187,IBM,2007-04-30,97.71510314941406
+518188,IBM,2007-05-01,98.63288879394533
+518189,IBM,2007-05-02,97.72466278076172
+518190,IBM,2007-05-03,98.27915954589844
+518191,IBM,2007-05-04,98.43212127685548
+518192,IBM,2007-05-07,98.62332916259766
+518193,IBM,2007-05-08,98.74761199951172
+518194,IBM,2007-05-09,99.7896728515625
+518195,IBM,2007-05-10,100.07648468017578
+518196,IBM,2007-05-11,101.3193130493164
+518197,IBM,2007-05-14,100.9273452758789
+518198,IBM,2007-05-15,100.21988677978516
+518199,IBM,2007-05-16,101.21414947509766
+518200,IBM,2007-05-17,100.67877960205078
+518201,IBM,2007-05-18,103.2409210205078
+518202,IBM,2007-05-21,102.33269500732422
+518203,IBM,2007-05-22,102.00764465332033
+518204,IBM,2007-05-23,100.93690490722656
+518205,IBM,2007-05-24,99.37858581542967
+518206,IBM,2007-05-25,100.55449676513672
+518207,IBM,2007-05-29,101.25238800048828
+518208,IBM,2007-05-30,102.22753143310548
+518209,IBM,2007-05-31,101.91204833984376
+518210,IBM,2007-06-01,101.85468292236328
+518211,IBM,2007-06-04,101.55831909179688
+518212,IBM,2007-06-05,101.18547058105467
+518213,IBM,2007-06-06,97.90631103515624
+518214,IBM,2007-06-07,97.32313537597656
+518215,IBM,2007-06-08,98.53728485107422
+518216,IBM,2007-06-11,98.6806869506836
+518217,IBM,2007-06-12,97.83938598632812
+518218,IBM,2007-06-13,98.5850830078125
+518219,IBM,2007-06-14,99.2829818725586
+518220,IBM,2007-06-15,100.46845245361328
+518221,IBM,2007-06-18,100.6978988647461
+518222,IBM,2007-06-19,101.81644439697266
+518223,IBM,2007-06-20,101.33843231201172
+518224,IBM,2007-06-21,101.91204833984376
+518225,IBM,2007-06-22,99.84703826904295
+518226,IBM,2007-06-25,100.47801208496094
+518227,IBM,2007-06-26,100.6978988647461
+518228,IBM,2007-06-27,100.7935028076172
+518229,IBM,2007-06-28,101.29063415527344
+518230,IBM,2007-06-29,100.62141418457033
+518231,IBM,2007-07-02,100.3919677734375
+518232,IBM,2007-07-03,101.8929214477539
+518233,IBM,2007-07-05,103.29827880859376
+518234,IBM,2007-07-06,104.23518371582033
+518235,IBM,2007-07-09,104.17781829833984
+518236,IBM,2007-07-10,103.85277557373048
+518237,IBM,2007-07-11,104.3021011352539
+518238,IBM,2007-07-12,104.47418975830078
+518239,IBM,2007-07-13,103.82408905029295
+518240,IBM,2007-07-16,104.83747863769533
+518241,IBM,2007-07-17,105.8986587524414
+518242,IBM,2007-07-18,106.19503021240234
+518243,IBM,2007-07-19,110.76481628417967
+518244,IBM,2007-07-20,109.76099395751952
+518245,IBM,2007-07-23,111.26194763183594
+518246,IBM,2007-07-24,111.06118774414062
+518247,IBM,2007-07-25,112.90631103515624
+518248,IBM,2007-07-26,111.40535736083984
+518249,IBM,2007-07-27,110.53536987304688
+518250,IBM,2007-07-30,109.48374938964844
+518251,IBM,2007-07-31,105.783935546875
+518252,IBM,2007-08-01,107.11280822753906
+518253,IBM,2007-08-02,108.25048065185548
+518254,IBM,2007-08-03,106.96940612792967
+518255,IBM,2007-08-06,108.88145446777344
+518256,IBM,2007-08-07,108.53728485107422
+518257,IBM,2007-08-08,108.011474609375
+518258,IBM,2007-08-09,105.86042022705078
+518259,IBM,2007-08-10,107.6864242553711
+518260,IBM,2007-08-13,107.75334930419922
+518261,IBM,2007-08-14,107.12236785888672
+518262,IBM,2007-08-15,106.33843231201172
+518263,IBM,2007-08-16,104.86615753173828
+518264,IBM,2007-08-17,106.02294158935548
+518265,IBM,2007-08-20,104.41682434082033
+518266,IBM,2007-08-21,104.24474334716795
+518267,IBM,2007-08-22,105.16252136230467
+518268,IBM,2007-08-23,106.54875946044922
+518269,IBM,2007-08-24,108.26004028320312
+518270,IBM,2007-08-27,108.45124053955078
+518271,IBM,2007-08-28,107.07456970214844
+518272,IBM,2007-08-29,109.53154754638672
+518273,IBM,2007-08-30,110.2963638305664
+518274,IBM,2007-08-31,111.55831909179688
+518275,IBM,2007-09-04,112.99235534667967
+518276,IBM,2007-09-05,112.69598388671876
+518277,IBM,2007-09-06,112.44741821289062
+518278,IBM,2007-09-07,110.46845245361328
+518279,IBM,2007-09-10,110.70745849609376
+518280,IBM,2007-09-11,112.18929290771484
+518281,IBM,2007-09-12,110.8986587524414
+518282,IBM,2007-09-13,110.85086059570312
+518283,IBM,2007-09-14,110.06692504882812
+518284,IBM,2007-09-17,109.48374938964844
+518285,IBM,2007-09-18,111.5009536743164
+518286,IBM,2007-09-19,111.53919982910156
+518287,IBM,2007-09-20,111.72084045410156
+518288,IBM,2007-09-21,111.64435577392578
+518289,IBM,2007-09-24,111.13766479492188
+518290,IBM,2007-09-25,111.38623046875
+518291,IBM,2007-09-26,112.14149475097656
+518292,IBM,2007-09-27,112.53346252441406
+518293,IBM,2007-09-28,112.61949920654295
+518294,IBM,2007-10-01,113.79541015625
+518295,IBM,2007-10-02,113.15487670898438
+518296,IBM,2007-10-03,111.28107452392578
+518297,IBM,2007-10-04,110.602294921875
+518298,IBM,2007-10-05,111.18547058105467
+518299,IBM,2007-10-08,112.5908203125
+518300,IBM,2007-10-09,113.0975112915039
+518301,IBM,2007-10-10,113.4034423828125
+518302,IBM,2007-10-11,112.85850524902344
+518303,IBM,2007-10-12,112.62906646728516
+518304,IBM,2007-10-15,112.83938598632812
+518305,IBM,2007-10-16,114.34034729003906
+518306,IBM,2007-10-17,110.68833923339844
+518307,IBM,2007-10-18,109.75143432617188
+518308,IBM,2007-10-19,107.34225463867188
+518309,IBM,2007-10-22,108.3843231201172
+518310,IBM,2007-10-23,109.63671112060548
+518311,IBM,2007-10-24,107.98279571533205
+518312,IBM,2007-10-25,107.84894561767578
+518313,IBM,2007-10-26,108.7284927368164
+518314,IBM,2007-10-29,109.75143432617188
+518315,IBM,2007-10-30,109.1013412475586
+518316,IBM,2007-10-31,111.0133819580078
+518317,IBM,2007-11-01,108.65200805664062
+518318,IBM,2007-11-02,109.55066680908205
+518319,IBM,2007-11-05,108.41300201416016
+518320,IBM,2007-11-06,108.193115234375
+518321,IBM,2007-11-07,106.19503021240234
+518322,IBM,2007-11-08,101.44359588623048
+518323,IBM,2007-11-09,95.84130096435548
+518324,IBM,2007-11-12,96.988525390625
+518325,IBM,2007-11-13,100.64053344726562
+518326,IBM,2007-11-14,98.8910140991211
+518327,IBM,2007-11-15,99.04397583007812
+518328,IBM,2007-11-16,100.181640625
+518329,IBM,2007-11-19,97.72466278076172
+518330,IBM,2007-11-20,98.87189483642578
+518331,IBM,2007-11-21,97.72466278076172
+518332,IBM,2007-11-23,99.47418975830078
+518333,IBM,2007-11-26,97.48565673828124
+518334,IBM,2007-11-27,99.26386260986328
+518335,IBM,2007-11-28,102.64818572998048
+518336,IBM,2007-11-29,102.77246856689452
+518337,IBM,2007-11-30,100.55449676513672
+518338,IBM,2007-12-03,101.17591094970705
+518339,IBM,2007-12-04,101.94072723388672
+518340,IBM,2007-12-05,103.4034423828125
+518341,IBM,2007-12-06,104.87571716308594
+518342,IBM,2007-12-07,104.0726547241211
+518343,IBM,2007-12-10,104.57935333251952
+518344,IBM,2007-12-11,102.28489685058594
+518345,IBM,2007-12-12,103.6998062133789
+518346,IBM,2007-12-13,103.4225616455078
+518347,IBM,2007-12-14,101.11854553222656
+518348,IBM,2007-12-17,99.93307495117188
+518349,IBM,2007-12-18,101.63479614257812
+518350,IBM,2007-12-19,102.42829895019533
+518351,IBM,2007-12-20,104.05353546142578
+518352,IBM,2007-12-21,106.16635131835938
+518353,IBM,2007-12-24,106.73995971679688
+518354,IBM,2007-12-26,106.65392303466795
+518355,IBM,2007-12-27,104.78011322021484
+518356,IBM,2007-12-28,105.24856567382812
+518357,IBM,2007-12-31,103.34607696533205
+518358,IBM,2008-01-02,100.08604431152344
+518359,IBM,2008-01-03,100.28680419921876
+518360,IBM,2008-01-04,96.68260192871094
+518361,IBM,2008-01-07,95.65009307861328
+518362,IBM,2008-01-08,93.29827880859376
+518363,IBM,2008-01-09,93.9866180419922
+518364,IBM,2008-01-10,95.52581024169922
+518365,IBM,2008-01-11,93.37476348876952
+518366,IBM,2008-01-14,98.4034423828125
+518367,IBM,2008-01-15,97.35181427001952
+518368,IBM,2008-01-16,97.16061401367188
+518369,IBM,2008-01-17,96.65392303466795
+518370,IBM,2008-01-18,98.85277557373048
+518371,IBM,2008-01-22,96.76863861083984
+518372,IBM,2008-01-23,101.4340362548828
+518373,IBM,2008-01-24,102.20841217041016
+518374,IBM,2008-01-25,99.92351531982422
+518375,IBM,2008-01-28,100.36328887939452
+518376,IBM,2008-01-29,101.4340362548828
+518377,IBM,2008-01-30,101.00382232666016
+518378,IBM,2008-01-31,102.39962005615234
+518379,IBM,2008-02-01,104.2829818725586
+518380,IBM,2008-02-04,103.18355560302734
+518381,IBM,2008-02-05,100.40152740478516
+518382,IBM,2008-02-06,99.03441619873048
+518383,IBM,2008-02-07,97.83938598632812
+518384,IBM,2008-02-08,98.7284927368164
+518385,IBM,2008-02-11,100.51625061035156
+518386,IBM,2008-02-12,101.84512329101562
+518387,IBM,2008-02-13,103.65200805664062
+518388,IBM,2008-02-14,101.46271514892578
+518389,IBM,2008-02-15,101.49139404296876
+518390,IBM,2008-02-19,100.38240814208984
+518391,IBM,2008-02-20,103.1070785522461
+518392,IBM,2008-02-21,102.22753143310548
+518393,IBM,2008-02-22,103.31739807128906
+518394,IBM,2008-02-25,105.23900604248048
+518395,IBM,2008-02-26,109.34990692138672
+518396,IBM,2008-02-27,111.33843231201172
+518397,IBM,2008-02-28,110.17208099365234
+518398,IBM,2008-02-29,108.85277557373048
+518399,IBM,2008-03-03,109.2064971923828
+518400,IBM,2008-03-04,110.62141418457033
+518401,IBM,2008-03-05,110.31549072265624
+518402,IBM,2008-03-06,107.57170104980467
+518403,IBM,2008-03-07,108.92925262451172
+518404,IBM,2008-03-10,108.99617767333984
+518405,IBM,2008-03-11,111.36711120605467
+518406,IBM,2008-03-12,111.9216079711914
+518407,IBM,2008-03-13,110.8126220703125
+518408,IBM,2008-03-14,110.16252136230467
+518409,IBM,2008-03-17,110.46845245361328
+518410,IBM,2008-03-18,113.20267486572266
+518411,IBM,2008-03-19,111.79732513427734
+518412,IBM,2008-03-20,113.1261978149414
+518413,IBM,2008-03-24,113.82408905029295
+518414,IBM,2008-03-25,112.7820281982422
+518415,IBM,2008-03-26,111.76863861083984
+518416,IBM,2008-03-27,110.43977355957033
+518417,IBM,2008-03-28,109.53154754638672
+518418,IBM,2008-03-31,110.07648468017578
+518419,IBM,2008-04-01,111.36711120605467
+518420,IBM,2008-04-02,109.76099395751952
+518421,IBM,2008-04-03,110.91778564453124
+518422,IBM,2008-04-04,110.6692123413086
+518423,IBM,2008-04-07,111.19503021240234
+518424,IBM,2008-04-08,111.15679168701172
+518425,IBM,2008-04-09,111.63479614257812
+518426,IBM,2008-04-10,113.55640411376952
+518427,IBM,2008-04-11,110.8986587524414
+518428,IBM,2008-04-14,112.12236785888672
+518429,IBM,2008-04-15,112.01720428466795
+518430,IBM,2008-04-16,115.17208099365234
+518431,IBM,2008-04-17,117.66730499267578
+518432,IBM,2008-04-18,118.92925262451172
+518433,IBM,2008-04-21,118.88145446777344
+518434,IBM,2008-04-22,118.23136138916016
+518435,IBM,2008-04-23,118.16443634033205
+518436,IBM,2008-04-24,118.7284927368164
+518437,IBM,2008-04-25,117.66730499267578
+518438,IBM,2008-04-28,116.33843231201172
+518439,IBM,2008-04-29,117.44741821289062
+518440,IBM,2008-04-30,115.3919677734375
+518441,IBM,2008-05-01,118.17399597167967
+518442,IBM,2008-05-02,117.76290893554688
+518443,IBM,2008-05-05,116.66348266601562
+518444,IBM,2008-05-06,117.41873931884766
+518445,IBM,2008-05-07,118.6806869506836
+518446,IBM,2008-05-08,119.42638397216795
+518447,IBM,2008-05-09,118.60420989990234
+518448,IBM,2008-05-12,119.73231506347656
+518449,IBM,2008-05-13,121.0133819580078
+518450,IBM,2008-05-14,121.91204833984376
+518451,IBM,2008-05-15,122.81070709228516
+518452,IBM,2008-05-16,122.1988525390625
+518453,IBM,2008-05-19,120.9273452758789
+518454,IBM,2008-05-20,119.6749496459961
+518455,IBM,2008-05-21,118.18355560302734
+518456,IBM,2008-05-22,119.216064453125
+518457,IBM,2008-05-23,118.73805236816406
+518458,IBM,2008-05-27,121.72084045410156
+518459,IBM,2008-05-28,123.84320831298828
+518460,IBM,2008-05-29,124.0057373046875
+518461,IBM,2008-05-30,123.73805236816406
+518462,IBM,2008-06-02,121.7590789794922
+518463,IBM,2008-06-03,122.2179718017578
+518464,IBM,2008-06-04,121.94072723388672
+518465,IBM,2008-06-05,122.8202667236328
+518466,IBM,2008-06-06,119.44550323486328
+518467,IBM,2008-06-09,120.3250503540039
+518468,IBM,2008-06-10,120.40152740478516
+518469,IBM,2008-06-11,117.82982635498048
+518470,IBM,2008-06-12,118.4034423828125
+518471,IBM,2008-06-13,120.602294921875
+518472,IBM,2008-06-16,121.13766479492188
+518473,IBM,2008-06-17,119.59847259521484
+518474,IBM,2008-06-18,118.6998062133789
+518475,IBM,2008-06-19,119.52198791503906
+518476,IBM,2008-06-20,117.34225463867188
+518477,IBM,2008-06-23,118.03059387207033
+518478,IBM,2008-06-24,118.03059387207033
+518479,IBM,2008-06-25,119.1013412475586
+518480,IBM,2008-06-26,115.80306243896484
+518481,IBM,2008-06-27,114.7705535888672
+518482,IBM,2008-06-30,113.31739807128906
+518483,IBM,2008-07-01,114.0248565673828
+518484,IBM,2008-07-02,113.86233520507812
+518485,IBM,2008-07-03,114.2829818725586
+518486,IBM,2008-07-07,116.15679168701172
+518487,IBM,2008-07-08,118.43212127685548
+518488,IBM,2008-07-09,115.10516357421876
+518489,IBM,2008-07-10,117.76290893554688
+518490,IBM,2008-07-11,116.74951934814452
+518491,IBM,2008-07-14,116.19503021240234
+518492,IBM,2008-07-15,117.7820281982422
+518493,IBM,2008-07-16,120.40152740478516
+518494,IBM,2008-07-17,120.95602416992188
+518495,IBM,2008-07-18,124.17781829833984
+518496,IBM,2008-07-21,123.00191497802734
+518497,IBM,2008-07-22,124.2829818725586
+518498,IBM,2008-07-23,123.82408905029295
+518499,IBM,2008-07-24,124.2829818725586
+518500,IBM,2008-07-25,122.87763214111328
+518501,IBM,2008-07-28,120.6978988647461
+518502,IBM,2008-07-29,122.04589080810548
+518503,IBM,2008-07-30,123.193115234375
+518504,IBM,2008-07-31,122.35181427001952
+518505,IBM,2008-08-01,121.07074737548828
+518506,IBM,2008-08-04,121.95028686523438
+518507,IBM,2008-08-05,123.20267486572266
+518508,IBM,2008-08-06,123.47992706298828
+518509,IBM,2008-08-07,123.37476348876952
+518510,IBM,2008-08-08,123.14531707763672
+518511,IBM,2008-08-11,121.03250122070312
+518512,IBM,2008-08-12,119.71319580078124
+518513,IBM,2008-08-13,120.26768493652344
+518514,IBM,2008-08-14,121.35755157470705
+518515,IBM,2008-08-15,120.80306243896484
+518516,IBM,2008-08-18,119.11090087890624
+518517,IBM,2008-08-19,117.17017364501952
+518518,IBM,2008-08-20,117.12236785888672
+518519,IBM,2008-08-21,117.58126068115234
+518520,IBM,2008-08-22,119.43594360351562
+518521,IBM,2008-08-25,117.45697784423828
+518522,IBM,2008-08-26,117.11280822753906
+518523,IBM,2008-08-27,117.95410919189452
+518524,IBM,2008-08-28,119.1013412475586
+518525,IBM,2008-08-29,116.37667083740234
+518526,IBM,2008-09-02,113.20267486572266
+518527,IBM,2008-09-03,113.13575744628906
+518528,IBM,2008-09-04,109.94264221191406
+518529,IBM,2008-09-05,109.3021011352539
+518530,IBM,2008-09-08,112.13192749023438
+518531,IBM,2008-09-09,109.98088073730467
+518532,IBM,2008-09-10,112.84894561767578
+518533,IBM,2008-09-11,113.95793151855467
+518534,IBM,2008-09-12,113.73805236816406
+518535,IBM,2008-09-15,110.12428283691406
+518536,IBM,2008-09-16,110.94646453857422
+518537,IBM,2008-09-17,106.56787872314452
+518538,IBM,2008-09-18,110.05735778808594
+518539,IBM,2008-09-19,113.62332916259766
+518540,IBM,2008-09-22,111.09942626953124
+518541,IBM,2008-09-23,110.28680419921876
+518542,IBM,2008-09-24,111.33843231201172
+518543,IBM,2008-09-25,114.82791900634766
+518544,IBM,2008-09-26,114.1682586669922
+518545,IBM,2008-09-29,109.42638397216795
+518546,IBM,2008-09-30,111.81644439697266
+518547,IBM,2008-10-01,105.28680419921876
+518548,IBM,2008-10-02,100.13384246826172
+518549,IBM,2008-10-03,98.8910140991211
+518550,IBM,2008-10-06,96.19503021240234
+518551,IBM,2008-10-07,91.44359588623048
+518552,IBM,2008-10-08,86.56787872314453
+518553,IBM,2008-10-09,85.08604431152344
+518554,IBM,2008-10-10,83.8910140991211
+518555,IBM,2008-10-13,88.15487670898438
+518556,IBM,2008-10-14,89.48374938964844
+518557,IBM,2008-10-15,84.40726470947266
+518558,IBM,2008-10-16,87.4952163696289
+518559,IBM,2008-10-17,86.78776550292969
+518560,IBM,2008-10-20,88.44168090820312
+518561,IBM,2008-10-21,84.95220184326172
+518562,IBM,2008-10-22,79.92351531982422
+518563,IBM,2008-10-23,80.64053344726562
+518564,IBM,2008-10-24,78.46080017089844
+518565,IBM,2008-10-27,76.15679168701172
+518566,IBM,2008-10-28,83.44168090820312
+518567,IBM,2008-10-29,84.32122039794922
+518568,IBM,2008-10-30,86.70172119140625
+518569,IBM,2008-10-31,88.88145446777344
+518570,IBM,2008-11-03,88.60420989990234
+518571,IBM,2008-11-04,89.29254150390625
+518572,IBM,2008-11-05,85.98470306396484
+518573,IBM,2008-11-06,81.40535736083984
+518574,IBM,2008-11-07,82.4760971069336
+518575,IBM,2008-11-10,80.181640625
+518576,IBM,2008-11-11,79.1013412475586
+518577,IBM,2008-11-12,76.23326873779297
+518578,IBM,2008-11-13,80.5066909790039
+518579,IBM,2008-11-14,76.79732513427734
+518580,IBM,2008-11-17,74.0726547241211
+518581,IBM,2008-11-18,76.55831909179688
+518582,IBM,2008-11-19,72.62906646728516
+518583,IBM,2008-11-20,68.5850830078125
+518584,IBM,2008-11-21,71.58699798583984
+518585,IBM,2008-11-24,76.37667083740234
+518586,IBM,2008-11-25,77.1032485961914
+518587,IBM,2008-11-26,78.0783920288086
+518588,IBM,2008-11-28,78.011474609375
+518589,IBM,2008-12-01,73.5181655883789
+518590,IBM,2008-12-02,76.32887268066406
+518591,IBM,2008-12-03,77.12236785888672
+518592,IBM,2008-12-04,74.03441619873047
+518593,IBM,2008-12-05,77.04589080810547
+518594,IBM,2008-12-08,81.12810516357422
+518595,IBM,2008-12-09,79.05353546142578
+518596,IBM,2008-12-10,79.216064453125
+518597,IBM,2008-12-11,77.03633117675781
+518598,IBM,2008-12-12,78.5850830078125
+518599,IBM,2008-12-15,79.13002014160156
+518600,IBM,2008-12-16,82.60037994384766
+518601,IBM,2008-12-17,82.06501007080078
+518602,IBM,2008-12-18,80.30592346191406
+518603,IBM,2008-12-19,79.84703826904297
+518604,IBM,2008-12-22,78.38432312011719
+518605,IBM,2008-12-23,77.05545043945312
+518606,IBM,2008-12-24,76.97896575927734
+518607,IBM,2008-12-26,77.75334930419922
+518608,IBM,2008-12-29,77.67686462402344
+518609,IBM,2008-12-30,79.87571716308594
+518610,IBM,2008-12-31,80.45889282226562
+518611,IBM,2009-01-02,83.52772521972656
+518612,IBM,2009-01-05,83.00191497802734
+518613,IBM,2009-01-06,85.30592346191406
+518614,IBM,2009-01-07,83.92925262451172
+518615,IBM,2009-01-08,83.34607696533203
+518616,IBM,2009-01-09,80.97514343261719
+518617,IBM,2009-01-12,81.94072723388672
+518618,IBM,2009-01-13,81.58699798583984
+518619,IBM,2009-01-14,79.53154754638672
+518620,IBM,2009-01-15,80.42064666748047
+518621,IBM,2009-01-16,81.18547058105469
+518622,IBM,2009-01-20,78.37476348876953
+518623,IBM,2009-01-21,87.39962005615234
+518624,IBM,2009-01-22,86.1089859008789
+518625,IBM,2009-01-23,85.55449676513672
+518626,IBM,2009-01-26,87.57170104980469
+518627,IBM,2009-01-27,87.62906646728516
+518628,IBM,2009-01-28,90.65009307861328
+518629,IBM,2009-01-29,88.44168090820312
+518630,IBM,2009-01-30,87.61949920654297
+518631,IBM,2009-02-02,86.93116760253906
+518632,IBM,2009-02-03,89.36902618408203
+518633,IBM,2009-02-04,88.74761199951172
+518634,IBM,2009-02-05,88.34607696533203
+518635,IBM,2009-02-06,91.91204833984376
+518636,IBM,2009-02-09,92.56214141845705
+518637,IBM,2009-02-10,89.16825866699219
+518638,IBM,2009-02-11,90.9751434326172
+518639,IBM,2009-02-12,90.88909912109376
+518640,IBM,2009-02-13,89.71319580078125
+518641,IBM,2009-02-17,86.68260192871094
+518642,IBM,2009-02-18,87.48565673828125
+518643,IBM,2009-02-19,85.01911926269531
+518644,IBM,2009-02-20,84.8852767944336
+518645,IBM,2009-02-23,80.65965270996094
+518646,IBM,2009-02-24,82.60037994384766
+518647,IBM,2009-02-25,82.12236785888672
+518648,IBM,2009-02-26,85.05735778808594
+518649,IBM,2009-02-27,87.98279571533203
+518650,IBM,2009-03-02,85.13384246826172
+518651,IBM,2009-03-03,83.9101333618164
+518652,IBM,2009-03-04,85.55449676513672
+518653,IBM,2009-03-05,83.63288879394531
+518654,IBM,2009-03-06,82.03633117675781
+518655,IBM,2009-03-09,79.80879211425781
+518656,IBM,2009-03-10,83.41300201416016
+518657,IBM,2009-03-11,84.7227554321289
+518658,IBM,2009-03-12,86.42447662353516
+518659,IBM,2009-03-13,86.38623046875
+518660,IBM,2009-03-16,87.20841217041016
+518661,IBM,2009-03-17,88.82408905029297
+518662,IBM,2009-03-18,87.90631103515625
+518663,IBM,2009-03-19,88.5850830078125
+518664,IBM,2009-03-20,88.44168090820312
+518665,IBM,2009-03-23,94.36902618408205
+518666,IBM,2009-03-24,93.97705841064452
+518667,IBM,2009-03-25,93.64244842529295
+518668,IBM,2009-03-26,94.43594360351562
+518669,IBM,2009-03-27,90.00955963134766
+518670,IBM,2009-03-30,90.36328887939452
+518671,IBM,2009-03-31,92.62906646728516
+518672,IBM,2009-04-01,93.31739807128906
+518673,IBM,2009-04-02,96.38623046875
+518674,IBM,2009-04-03,97.72466278076172
+518675,IBM,2009-04-06,97.09368896484376
+518676,IBM,2009-04-07,94.40726470947266
+518677,IBM,2009-04-08,96.73995971679688
+518678,IBM,2009-04-09,97.22753143310548
+518679,IBM,2009-04-13,95.55449676513672
+518680,IBM,2009-04-14,94.9043960571289
+518681,IBM,2009-04-15,94.50286865234376
+518682,IBM,2009-04-16,96.96940612792967
+518683,IBM,2009-04-17,96.81644439697266
+518684,IBM,2009-04-20,96.0133819580078
+518685,IBM,2009-04-21,97.81070709228516
+518686,IBM,2009-04-22,98.04015350341795
+518687,IBM,2009-04-23,96.95984649658205
+518688,IBM,2009-04-24,95.67877960205078
+518689,IBM,2009-04-27,95.55449676513672
+518690,IBM,2009-04-28,97.45697784423828
+518691,IBM,2009-04-29,99.46463012695312
+518692,IBM,2009-04-30,98.67112731933594
+518693,IBM,2009-05-01,100.00955963134766
+518694,IBM,2009-05-04,101.52007293701172
+518695,IBM,2009-05-05,101.19503021240234
+518696,IBM,2009-05-06,100.01911926269533
+518697,IBM,2009-05-07,98.0783920288086
+518698,IBM,2009-05-08,97.02677154541016
+518699,IBM,2009-05-11,98.37476348876952
+518700,IBM,2009-05-12,99.36902618408205
+518701,IBM,2009-05-13,97.76290893554688
+518702,IBM,2009-05-14,96.60611724853516
+518703,IBM,2009-05-15,96.91204833984376
+518704,IBM,2009-05-18,99.98088073730467
+518705,IBM,2009-05-19,100.86997985839844
+518706,IBM,2009-05-20,99.47418975830078
+518707,IBM,2009-05-21,98.29827880859376
+518708,IBM,2009-05-22,97.4091796875
+518709,IBM,2009-05-26,100.40152740478516
+518710,IBM,2009-05-27,98.4034423828125
+518711,IBM,2009-05-28,100.08604431152344
+518712,IBM,2009-05-29,101.60611724853516
+518713,IBM,2009-06-01,103.60420989990234
+518714,IBM,2009-06-02,102.13192749023438
+518715,IBM,2009-06-03,101.806884765625
+518716,IBM,2009-06-04,101.65392303466795
+518717,IBM,2009-06-05,102.5239028930664
+518718,IBM,2009-06-08,102.76290893554688
+518719,IBM,2009-06-09,103.3843231201172
+518720,IBM,2009-06-10,103.5850830078125
+518721,IBM,2009-06-11,104.5889129638672
+518722,IBM,2009-06-12,103.45124053955078
+518723,IBM,2009-06-15,102.88719177246094
+518724,IBM,2009-06-16,102.60037994384766
+518725,IBM,2009-06-17,102.2944564819336
+518726,IBM,2009-06-18,101.65392303466795
+518727,IBM,2009-06-19,101.23326873779295
+518728,IBM,2009-06-22,99.92351531982422
+518729,IBM,2009-06-23,99.84703826904295
+518730,IBM,2009-06-24,99.56979370117188
+518731,IBM,2009-06-25,101.39579010009766
+518732,IBM,2009-06-26,101.03250122070312
+518733,IBM,2009-06-29,101.17591094970705
+518734,IBM,2009-06-30,99.82791900634766
+518735,IBM,2009-07-01,100.2294464111328
+518736,IBM,2009-07-02,97.25621032714844
+518737,IBM,2009-07-06,97.1797332763672
+518738,IBM,2009-07-07,95.783935546875
+518739,IBM,2009-07-08,96.25238800048828
+518740,IBM,2009-07-09,97.5908203125
+518741,IBM,2009-07-10,96.39579010009766
+518742,IBM,2009-07-13,99.06309509277344
+518743,IBM,2009-07-14,98.70936584472656
+518744,IBM,2009-07-15,102.5047836303711
+518745,IBM,2009-07-16,105.77437591552734
+518746,IBM,2009-07-17,110.34416961669922
+518747,IBM,2009-07-20,111.3193130493164
+518748,IBM,2009-07-21,111.8929214477539
+518749,IBM,2009-07-22,110.4875717163086
+518750,IBM,2009-07-23,111.91204833984376
+518751,IBM,2009-07-24,112.46653747558594
+518752,IBM,2009-07-27,112.45697784423828
+518753,IBM,2009-07-28,112.12236785888672
+518754,IBM,2009-07-29,112.1032485961914
+518755,IBM,2009-07-30,112.67686462402344
+518756,IBM,2009-07-31,112.74378967285156
+518757,IBM,2009-08-03,114.64627075195312
+518758,IBM,2009-08-04,114.34034729003906
+518759,IBM,2009-08-05,113.26004028320312
+518760,IBM,2009-08-06,112.2179718017578
+518761,IBM,2009-08-07,114.08221435546876
+518762,IBM,2009-08-10,113.47992706298828
+518763,IBM,2009-08-11,112.60993957519533
+518764,IBM,2009-08-12,114.04397583007812
+518765,IBM,2009-08-13,114.32122039794922
+518766,IBM,2009-08-14,113.35564422607422
+518767,IBM,2009-08-17,111.72084045410156
+518768,IBM,2009-08-18,112.45697784423828
+518769,IBM,2009-08-19,113.35564422607422
+518770,IBM,2009-08-20,113.71892547607422
+518771,IBM,2009-08-21,114.6271514892578
+518772,IBM,2009-08-24,114.0726547241211
+518773,IBM,2009-08-25,113.60420989990234
+518774,IBM,2009-08-26,114.216064453125
+518775,IBM,2009-08-27,114.17781829833984
+518776,IBM,2009-08-28,113.02103424072266
+518777,IBM,2009-08-31,112.85850524902344
+518778,IBM,2009-09-01,111.55831909179688
+518779,IBM,2009-09-02,110.98470306396484
+518780,IBM,2009-09-03,111.21414947509766
+518781,IBM,2009-09-04,112.2944564819336
+518782,IBM,2009-09-08,112.00764465332033
+518783,IBM,2009-09-09,111.62523651123048
+518784,IBM,2009-09-10,112.4952163696289
+518785,IBM,2009-09-11,112.85850524902344
+518786,IBM,2009-09-14,113.65200805664062
+518787,IBM,2009-09-15,114.1013412475586
+518788,IBM,2009-09-16,116.46271514892578
+518789,IBM,2009-09-17,116.52007293701172
+518790,IBM,2009-09-18,116.73995971679688
+518791,IBM,2009-09-21,116.22370910644533
+518792,IBM,2009-09-22,116.26194763183594
+518793,IBM,2009-09-23,115.5066909790039
+518794,IBM,2009-09-24,115.62141418457033
+518795,IBM,2009-09-25,115.75525665283205
+518796,IBM,2009-09-28,114.08221435546876
+518797,IBM,2009-09-29,113.5850830078125
+518798,IBM,2009-09-30,114.34990692138672
+518799,IBM,2009-10-01,112.71510314941406
+518800,IBM,2009-10-02,113.78585052490234
+518801,IBM,2009-10-05,114.48374938964844
+518802,IBM,2009-10-06,116.0133819580078
+518803,IBM,2009-10-07,117.38050079345705
+518804,IBM,2009-10-08,116.91204833984376
+518805,IBM,2009-10-09,120.3919677734375
+518806,IBM,2009-10-12,121.45315551757812
+518807,IBM,2009-10-13,121.4340362548828
+518808,IBM,2009-10-14,122.7055435180664
+518809,IBM,2009-10-15,122.35181427001952
+518810,IBM,2009-10-16,116.29063415527344
+518811,IBM,2009-10-19,117.64818572998048
+518812,IBM,2009-10-20,117.41873931884766
+518813,IBM,2009-10-21,115.55449676513672
+518814,IBM,2009-10-22,117.2944564819336
+518815,IBM,2009-10-23,115.06692504882812
+518816,IBM,2009-10-26,114.82791900634766
+518817,IBM,2009-10-27,115.34416961669922
+518818,IBM,2009-10-28,116.15679168701172
+518819,IBM,2009-10-29,117.46653747558594
+518820,IBM,2009-10-30,115.30592346191406
+518821,IBM,2009-11-02,115.25812530517578
+518822,IBM,2009-11-03,115.8317413330078
+518823,IBM,2009-11-04,115.95602416992188
+518824,IBM,2009-11-05,117.6864242553711
+518825,IBM,2009-11-06,118.05927276611328
+518826,IBM,2009-11-09,120.45889282226562
+518827,IBM,2009-11-10,121.32887268066406
+518828,IBM,2009-11-11,121.5965576171875
+518829,IBM,2009-11-12,120.70745849609376
+518830,IBM,2009-11-13,121.44359588623048
+518831,IBM,2009-11-16,122.57170104980467
+518832,IBM,2009-11-17,122.97322845458984
+518833,IBM,2009-11-18,122.51434326171876
+518834,IBM,2009-11-19,121.93116760253906
+518835,IBM,2009-11-20,121.37667083740234
+518836,IBM,2009-11-23,122.56214141845705
+518837,IBM,2009-11-24,122.30401611328124
+518838,IBM,2009-11-25,121.68260192871094
+518839,IBM,2009-11-27,120.17208099365234
+518840,IBM,2009-11-30,120.7935028076172
+518841,IBM,2009-12-01,122.3135757446289
+518842,IBM,2009-12-02,121.6156768798828
+518843,IBM,2009-12-03,121.94072723388672
+518844,IBM,2009-12-04,121.65392303466795
+518845,IBM,2009-12-07,121.45315551757812
+518846,IBM,2009-12-08,121.22370910644533
+518847,IBM,2009-12-09,122.74378967285156
+518848,IBM,2009-12-10,123.65200805664062
+518849,IBM,2009-12-11,123.97705841064452
+518850,IBM,2009-12-14,124.216064453125
+518851,IBM,2009-12-15,122.83938598632812
+518852,IBM,2009-12-16,123.04971313476562
+518853,IBM,2009-12-17,121.79732513427734
+518854,IBM,2009-12-18,122.28489685058594
+518855,IBM,2009-12-21,122.99235534667967
+518856,IBM,2009-12-22,124.216064453125
+518857,IBM,2009-12-23,124.2829818725586
+518858,IBM,2009-12-24,124.82791900634766
+518859,IBM,2009-12-28,126.49139404296876
+518860,IBM,2009-12-29,126.05162811279295
+518861,IBM,2009-12-30,126.73995971679688
+518862,IBM,2009-12-31,125.14340209960938
+518863,IBM,2010-01-04,126.62523651123048
+518864,IBM,2010-01-05,125.0956039428711
+518865,IBM,2010-01-06,124.2829818725586
+518866,IBM,2010-01-07,123.85277557373048
+518867,IBM,2010-01-08,125.0956039428711
+518868,IBM,2010-01-11,123.78585052490234
+518869,IBM,2010-01-12,124.7705535888672
+518870,IBM,2010-01-13,124.50286865234376
+518871,IBM,2010-01-14,126.49139404296876
+518872,IBM,2010-01-15,125.98470306396484
+518873,IBM,2010-01-19,128.2409210205078
+518874,IBM,2010-01-20,124.52198791503906
+518875,IBM,2010-01-21,123.32695770263672
+518876,IBM,2010-01-22,119.98088073730467
+518877,IBM,2010-01-25,120.57361602783205
+518878,IBM,2010-01-26,120.21988677978516
+518879,IBM,2010-01-27,120.77437591552734
+518880,IBM,2010-01-28,118.3078384399414
+518881,IBM,2010-01-29,117.00764465332033
+518882,IBM,2010-02-01,119.1873779296875
+518883,IBM,2010-02-02,120.00955963134766
+518884,IBM,2010-02-03,120.13384246826172
+518885,IBM,2010-02-04,117.5908203125
+518886,IBM,2010-02-05,118.08795166015624
+518887,IBM,2010-02-08,116.52007293701172
+518888,IBM,2010-02-09,117.79158782958984
+518889,IBM,2010-02-10,117.4091796875
+518890,IBM,2010-02-11,118.2887191772461
+518891,IBM,2010-02-12,118.54684448242188
+518892,IBM,2010-02-16,119.7227554321289
+518893,IBM,2010-02-17,120.77437591552734
+518894,IBM,2010-02-18,122.18929290771484
+518895,IBM,2010-02-19,121.5965576171875
+518896,IBM,2010-02-22,121.2715072631836
+518897,IBM,2010-02-23,120.8986587524414
+518898,IBM,2010-02-24,121.97896575927734
+518899,IBM,2010-02-25,121.4818344116211
+518900,IBM,2010-02-26,121.56787872314452
+518901,IBM,2010-03-01,122.9158706665039
+518902,IBM,2010-03-02,121.81644439697266
+518903,IBM,2010-03-03,121.3001937866211
+518904,IBM,2010-03-04,121.14722442626952
+518905,IBM,2010-03-05,121.65392303466795
+518906,IBM,2010-03-08,120.85086059570312
+518907,IBM,2010-03-09,120.02867889404295
+518908,IBM,2010-03-10,120.0956039428711
+518909,IBM,2010-03-11,121.988525390625
+518910,IBM,2010-03-12,122.3135757446289
+518911,IBM,2010-03-15,122.20841217041016
+518912,IBM,2010-03-16,123.011474609375
+518913,IBM,2010-03-17,122.14149475097656
+518914,IBM,2010-03-18,122.73422241210938
+518915,IBM,2010-03-19,122.09368896484376
+518916,IBM,2010-03-22,122.35181427001952
+518917,IBM,2010-03-23,123.6806869506836
+518918,IBM,2010-03-24,122.87763214111328
+518919,IBM,2010-03-25,123.55640411376952
+518920,IBM,2010-03-26,123.57552337646484
+518921,IBM,2010-03-29,122.93498992919922
+518922,IBM,2010-03-30,123.1070785522461
+518923,IBM,2010-03-31,122.60993957519533
+518924,IBM,2010-04-01,122.60993957519533
+518925,IBM,2010-04-05,123.66156768798828
+518926,IBM,2010-04-06,123.26004028320312
+518927,IBM,2010-04-07,122.82982635498048
+518928,IBM,2010-04-08,121.99808502197266
+518929,IBM,2010-04-09,123.0975112915039
+518930,IBM,2010-04-12,122.71510314941406
+518931,IBM,2010-04-13,123.35564422607422
+518932,IBM,2010-04-14,125.47801208496094
+518933,IBM,2010-04-15,125.13384246826172
+518934,IBM,2010-04-16,124.8852767944336
+518935,IBM,2010-04-19,126.4149169921875
+518936,IBM,2010-04-20,123.9866180419922
+518937,IBM,2010-04-21,123.31739807128906
+518938,IBM,2010-04-22,123.45124053955078
+518939,IBM,2010-04-23,124.27342224121094
+518940,IBM,2010-04-26,124.98088073730467
+518941,IBM,2010-04-27,123.15487670898438
+518942,IBM,2010-04-28,124.37858581542967
+518943,IBM,2010-04-29,124.7227554321289
+518944,IBM,2010-04-30,123.32695770263672
+518945,IBM,2010-05-03,123.90057373046876
+518946,IBM,2010-05-04,122.48565673828124
+518947,IBM,2010-05-05,121.85468292236328
+518948,IBM,2010-05-06,118.4703598022461
+518949,IBM,2010-05-07,116.73040008544922
+518950,IBM,2010-05-10,120.7170181274414
+518951,IBM,2010-05-11,121.30975341796876
+518952,IBM,2010-05-12,126.84512329101562
+518953,IBM,2010-05-13,125.6978988647461
+518954,IBM,2010-05-14,125.42064666748048
+518955,IBM,2010-05-17,124.7036361694336
+518956,IBM,2010-05-18,124.23518371582033
+518957,IBM,2010-05-19,123.193115234375
+518958,IBM,2010-05-20,118.35564422607422
+518959,IBM,2010-05-21,119.9043960571289
+518960,IBM,2010-05-24,118.97705841064452
+518961,IBM,2010-05-25,119.04397583007812
+518962,IBM,2010-05-26,117.81070709228516
+518963,IBM,2010-05-27,120.8317413330078
+518964,IBM,2010-05-28,119.75143432617188
+518965,IBM,2010-06-01,118.87189483642578
+518966,IBM,2010-06-02,121.806884765625
+518967,IBM,2010-06-03,122.33269500732422
+518968,IBM,2010-06-04,119.7705535888672
+518969,IBM,2010-06-07,118.67112731933594
+518970,IBM,2010-06-08,118.27915954589844
+518971,IBM,2010-06-09,118.45124053955078
+518972,IBM,2010-06-10,122.06501007080078
+518973,IBM,2010-06-11,122.8011474609375
+518974,IBM,2010-06-14,122.84894561767578
+518975,IBM,2010-06-15,124.08221435546876
+518976,IBM,2010-06-16,124.61759185791016
+518977,IBM,2010-06-17,125.21988677978516
+518978,IBM,2010-06-18,124.42638397216795
+518979,IBM,2010-06-21,124.9043960571289
+518980,IBM,2010-06-22,123.61376953125
+518981,IBM,2010-06-23,124.38814544677734
+518982,IBM,2010-06-24,122.55258178710938
+518983,IBM,2010-06-25,121.5296401977539
+518984,IBM,2010-06-28,123.3078384399414
+518985,IBM,2010-06-29,119.5889129638672
+518986,IBM,2010-06-30,118.04971313476562
+518987,IBM,2010-07-01,117.1797332763672
+518988,IBM,2010-07-02,116.5009536743164
+518989,IBM,2010-07-06,118.03059387207033
+518990,IBM,2010-07-07,121.4149169921875
+518991,IBM,2010-07-08,122.34225463867188
+518992,IBM,2010-07-09,122.33269500732422
+518993,IBM,2010-07-12,123.011474609375
+518994,IBM,2010-07-13,124.74187469482422
+518995,IBM,2010-07-14,124.97132110595705
+518996,IBM,2010-07-15,124.97132110595705
+518997,IBM,2010-07-16,122.39962005615234
+518998,IBM,2010-07-19,124.08221435546876
+518999,IBM,2010-07-20,120.98470306396484
+519000,IBM,2010-07-21,119.76099395751952
+519001,IBM,2010-07-22,121.86424255371094
+519002,IBM,2010-07-23,122.73422241210938
+519003,IBM,2010-07-26,122.76290893554688
+519004,IBM,2010-07-27,122.97322845458984
+519005,IBM,2010-07-28,122.7820281982422
+519006,IBM,2010-07-29,122.39006042480467
+519007,IBM,2010-07-30,122.75334930419922
+519008,IBM,2010-08-02,125.00955963134766
+519009,IBM,2010-08-03,124.63671112060548
+519010,IBM,2010-08-04,125.49713134765624
+519011,IBM,2010-08-05,126.03250122070312
+519012,IBM,2010-08-06,124.41682434082033
+519013,IBM,2010-08-09,126.19503021240234
+519014,IBM,2010-08-10,126.04206848144533
+519015,IBM,2010-08-11,124.1204605102539
+519016,IBM,2010-08-12,122.65774536132812
+519017,IBM,2010-08-13,122.24665069580078
+519018,IBM,2010-08-16,122.15105438232422
+519019,IBM,2010-08-17,122.8011474609375
+519020,IBM,2010-08-18,123.6998062133789
+519021,IBM,2010-08-19,123.23136138916016
+519022,IBM,2010-08-20,121.8929214477539
+519023,IBM,2010-08-23,120.90821838378906
+519024,IBM,2010-08-24,119.40726470947266
+519025,IBM,2010-08-25,119.76099395751952
+519026,IBM,2010-08-26,117.38050079345705
+519027,IBM,2010-08-27,119.24474334716795
+519028,IBM,2010-08-30,117.97322845458984
+519029,IBM,2010-08-31,117.71510314941406
+519030,IBM,2010-09-01,120.23900604248048
+519031,IBM,2010-09-02,119.54110717773438
+519032,IBM,2010-09-03,121.96940612792967
+519033,IBM,2010-09-07,120.4110870361328
+519034,IBM,2010-09-08,120.53536987304688
+519035,IBM,2010-09-09,120.80306243896484
+519036,IBM,2010-09-10,122.3613739013672
+519037,IBM,2010-09-13,123.9101333618164
+519038,IBM,2010-09-14,123.18355560302734
+519039,IBM,2010-09-15,123.73805236816406
+519040,IBM,2010-09-16,123.96749877929688
+519041,IBM,2010-09-17,124.46463012695312
+519042,IBM,2010-09-20,125.9942626953125
+519043,IBM,2010-09-21,126.17591094970705
+519044,IBM,2010-09-22,126.73995971679688
+519045,IBM,2010-09-23,125.8795394897461
+519046,IBM,2010-09-24,128.2122344970703
+519047,IBM,2010-09-27,128.72848510742188
+519048,IBM,2010-09-28,128.9579315185547
+519049,IBM,2010-09-29,129.52198791503906
+519050,IBM,2010-09-30,128.2409210205078
+519051,IBM,2010-10-01,129.67495727539062
+519052,IBM,2010-10-04,129.30210876464844
+519053,IBM,2010-10-05,131.6061248779297
+519054,IBM,2010-10-06,131.7781982421875
+519055,IBM,2010-10-07,132.6195068359375
+519056,IBM,2010-10-08,132.74378967285156
+519057,IBM,2010-10-11,133.51815795898438
+519058,IBM,2010-10-12,133.69981384277344
+519059,IBM,2010-10-13,134.1969451904297
+519060,IBM,2010-10-14,135.27725219726562
+519061,IBM,2010-10-15,134.85659790039062
+519062,IBM,2010-10-18,136.5487518310547
+519063,IBM,2010-10-19,131.95985412597656
+519064,IBM,2010-10-20,132.95411682128906
+519065,IBM,2010-10-21,133.68069458007812
+519066,IBM,2010-10-22,133.52772521972656
+519067,IBM,2010-10-25,133.69024658203125
+519068,IBM,2010-10-26,134.48374938964844
+519069,IBM,2010-10-27,135.2103271484375
+519070,IBM,2010-10-28,134.70362854003906
+519071,IBM,2010-10-29,137.28489685058594
+519072,IBM,2010-11-01,137.0172119140625
+519073,IBM,2010-11-02,137.51434326171875
+519074,IBM,2010-11-03,137.829833984375
+519075,IBM,2010-11-04,140.33460998535156
+519076,IBM,2010-11-05,140.45889282226562
+519077,IBM,2010-11-08,140.0191192626953
+519078,IBM,2010-11-09,139.71319580078125
+519079,IBM,2010-11-10,140.10516357421875
+519080,IBM,2010-11-11,139.034423828125
+519081,IBM,2010-11-12,137.41873168945312
+519082,IBM,2010-11-15,137.32313537597656
+519083,IBM,2010-11-16,135.98471069335938
+519084,IBM,2010-11-17,135.70745849609375
+519085,IBM,2010-11-18,138.011474609375
+519086,IBM,2010-11-19,138.67112731933594
+519087,IBM,2010-11-22,138.9961700439453
+519088,IBM,2010-11-23,136.88336181640625
+519089,IBM,2010-11-24,139.397705078125
+519090,IBM,2010-11-26,137.5717010498047
+519091,IBM,2010-11-29,136.6061248779297
+519092,IBM,2010-11-30,135.23899841308594
+519093,IBM,2010-12-01,138.0592803955078
+519094,IBM,2010-12-02,138.79541015625
+519095,IBM,2010-12-03,138.9866180419922
+519096,IBM,2010-12-06,138.61376953125
+519097,IBM,2010-12-07,137.68641662597656
+519098,IBM,2010-12-08,138.6042022705078
+519099,IBM,2010-12-09,137.95411682128906
+519100,IBM,2010-12-10,138.4512481689453
+519101,IBM,2010-12-13,137.93499755859375
+519102,IBM,2010-12-14,139.4072723388672
+519103,IBM,2010-12-15,138.3556365966797
+519104,IBM,2010-12-16,138.193115234375
+519105,IBM,2010-12-17,138.62332153320312
+519106,IBM,2010-12-20,138.15487670898438
+519107,IBM,2010-12-21,139.33078002929688
+519108,IBM,2010-12-22,139.53155517578125
+519109,IBM,2010-12-23,139.47418212890625
+519110,IBM,2010-12-27,138.94837951660156
+519111,IBM,2010-12-28,139.30210876464844
+519112,IBM,2010-12-29,140.07647705078125
+519113,IBM,2010-12-30,140.21987915039062
+519114,IBM,2010-12-31,140.30592346191406
+519115,IBM,2011-01-03,140.9942626953125
+519116,IBM,2011-01-04,141.14723205566406
+519117,IBM,2011-01-05,140.5831756591797
+519118,IBM,2011-01-06,142.12237548828125
+519119,IBM,2011-01-07,141.42446899414062
+519120,IBM,2011-01-10,141.14723205566406
+519121,IBM,2011-01-11,140.8030548095703
+519122,IBM,2011-01-12,142.5430145263672
+519123,IBM,2011-01-13,142.27532958984375
+519124,IBM,2011-01-14,143.4034423828125
+519125,IBM,2011-01-18,144.0248565673828
+519126,IBM,2011-01-19,148.8432159423828
+519127,IBM,2011-01-20,148.94837951660156
+519128,IBM,2011-01-21,148.6615753173828
+519129,IBM,2011-01-24,152.6099395751953
+519130,IBM,2011-01-25,154.34034729003906
+519131,IBM,2011-01-26,153.9579315185547
+519132,IBM,2011-01-27,153.9866180419922
+519133,IBM,2011-01-28,152.2084197998047
+519134,IBM,2011-01-31,154.87571716308594
+519135,IBM,2011-02-01,156.3671112060547
+519136,IBM,2011-02-02,156.11854553222656
+519137,IBM,2011-02-03,156.3384246826172
+519138,IBM,2011-02-04,156.7877655029297
+519139,IBM,2011-02-07,157.5717010498047
+519140,IBM,2011-02-08,158.7476043701172
+519141,IBM,2011-02-09,157.4091796875
+519142,IBM,2011-02-10,156.87380981445312
+519143,IBM,2011-02-11,156.6443634033203
+519144,IBM,2011-02-14,156.0420684814453
+519145,IBM,2011-02-15,155.67877197265625
+519146,IBM,2011-02-16,156.21414184570312
+519147,IBM,2011-02-17,157.0172119140625
+519148,IBM,2011-02-18,157.5908203125
+519149,IBM,2011-02-22,154.82791137695312
+519150,IBM,2011-02-23,153.13575744628906
+519151,IBM,2011-02-24,153.69981384277344
+519152,IBM,2011-02-25,155.14340209960938
+519153,IBM,2011-02-28,154.76100158691406
+519154,IBM,2011-03-01,152.93499755859375
+519155,IBM,2011-03-02,153.11663818359375
+519156,IBM,2011-03-03,156.29063415527344
+519157,IBM,2011-03-04,154.71319580078125
+519158,IBM,2011-03-07,152.89674377441406
+519159,IBM,2011-03-08,155.14340209960938
+519160,IBM,2011-03-09,158.5659637451172
+519161,IBM,2011-03-10,154.89483642578125
+519162,IBM,2011-03-11,155.28680419921875
+519163,IBM,2011-03-14,154.29254150390625
+519164,IBM,2011-03-15,152.02676391601562
+519165,IBM,2011-03-16,146.27151489257812
+519166,IBM,2011-03-17,147.3996124267578
+519167,IBM,2011-03-18,149.034423828125
+519168,IBM,2011-03-21,150.74569702148438
+519169,IBM,2011-03-22,151.05162048339844
+519170,IBM,2011-03-23,152.51434326171875
+519171,IBM,2011-03-24,153.0019073486328
+519172,IBM,2011-03-25,155.0478057861328
+519173,IBM,2011-03-28,154.27342224121094
+519174,IBM,2011-03-29,155.71701049804688
+519175,IBM,2011-03-30,156.4053497314453
+519176,IBM,2011-03-31,155.89866638183594
+519177,IBM,2011-04-01,157.04588317871094
+519178,IBM,2011-04-04,157.02676391601562
+519179,IBM,2011-04-05,156.7781982421875
+519180,IBM,2011-04-06,156.8260040283203
+519181,IBM,2011-04-07,157.1510467529297
+519182,IBM,2011-04-08,156.8355712890625
+519183,IBM,2011-04-11,156.73995971679688
+519184,IBM,2011-04-12,156.07073974609375
+519185,IBM,2011-04-13,156.73995971679688
+519186,IBM,2011-04-14,157.71510314941406
+519187,IBM,2011-04-15,158.90057373046875
+519188,IBM,2011-04-18,158.64244079589844
+519189,IBM,2011-04-19,158.12619018554688
+519190,IBM,2011-04-20,157.50477600097656
+519191,IBM,2011-04-21,160.87954711914062
+519192,IBM,2011-04-25,160.29637145996094
+519193,IBM,2011-04-26,161.08030700683594
+519194,IBM,2011-04-27,162.87762451171875
+519195,IBM,2011-04-28,163.26959228515625
+519196,IBM,2011-04-29,163.07839965820312
+519197,IBM,2011-05-02,164.579345703125
+519198,IBM,2011-05-03,165.26768493652344
+519199,IBM,2011-05-04,163.11663818359375
+519200,IBM,2011-05-05,161.05162048339844
+519201,IBM,2011-05-06,161.46270751953125
+519202,IBM,2011-05-09,161.66348266601562
+519203,IBM,2011-05-10,162.88719177246094
+519204,IBM,2011-05-11,162.04588317871094
+519205,IBM,2011-05-12,164.66539001464844
+519206,IBM,2011-05-13,162.44741821289062
+519207,IBM,2011-05-16,161.4340362548828
+519208,IBM,2011-05-17,163.0019073486328
+519209,IBM,2011-05-18,162.94454956054688
+519210,IBM,2011-05-19,163.08795166015625
+519211,IBM,2011-05-20,162.67686462402344
+519212,IBM,2011-05-23,160.8604278564453
+519213,IBM,2011-05-24,160.602294921875
+519214,IBM,2011-05-25,160.3728485107422
+519215,IBM,2011-05-26,159.82791137695312
+519216,IBM,2011-05-27,160.13385009765625
+519217,IBM,2011-05-31,161.50096130371094
+519218,IBM,2011-06-01,159.2351837158203
+519219,IBM,2011-06-02,158.78585815429688
+519220,IBM,2011-06-03,157.7915802001953
+519221,IBM,2011-06-06,157.50477600097656
+519222,IBM,2011-06-07,156.49139404296875
+519223,IBM,2011-06-08,157.11280822753906
+519224,IBM,2011-06-09,157.5908203125
+519225,IBM,2011-06-10,156.0038299560547
+519226,IBM,2011-06-13,155.9942626953125
+519227,IBM,2011-06-14,156.90248107910156
+519228,IBM,2011-06-15,155.1912078857422
+519229,IBM,2011-06-16,155.51625061035156
+519230,IBM,2011-06-17,157.2084197998047
+519231,IBM,2011-06-20,157.76290893554688
+519232,IBM,2011-06-21,158.91014099121094
+519233,IBM,2011-06-22,158.3938751220703
+519234,IBM,2011-06-23,158.8145294189453
+519235,IBM,2011-06-24,157.81069946289062
+519236,IBM,2011-06-27,160.24856567382812
+519237,IBM,2011-06-28,162.53346252441406
+519238,IBM,2011-06-29,163.04014587402344
+519239,IBM,2011-06-30,164.0057373046875
+519240,IBM,2011-07-01,166.86424255371094
+519241,IBM,2011-07-05,167.71510314941406
+519242,IBM,2011-07-06,169.89483642578125
+519243,IBM,2011-07-07,168.71893310546875
+519244,IBM,2011-07-08,168.72848510742188
+519245,IBM,2011-07-11,167.29444885253906
+519246,IBM,2011-07-12,166.3957977294922
+519247,IBM,2011-07-13,166.65391540527344
+519248,IBM,2011-07-14,166.56787109375
+519249,IBM,2011-07-15,167.8202667236328
+519250,IBM,2011-07-18,167.5717010498047
+519251,IBM,2011-07-19,177.06500244140625
+519252,IBM,2011-07-20,175.5736083984375
+519253,IBM,2011-07-21,176.76864624023438
+519254,IBM,2011-07-22,177.0363311767578
+519255,IBM,2011-07-25,175.6214141845703
+519256,IBM,2011-07-26,174.88528442382812
+519257,IBM,2011-07-27,173.374755859375
+519258,IBM,2011-07-28,173.8049774169922
+519259,IBM,2011-07-29,173.85276794433594
+519260,IBM,2011-08-01,172.8011474609375
+519261,IBM,2011-08-02,170.21987915039062
+519262,IBM,2011-08-03,170.965576171875
+519263,IBM,2011-08-04,163.93881225585938
+519264,IBM,2011-08-05,165.3728485107422
+519265,IBM,2011-08-08,158.91014099121094
+519266,IBM,2011-08-09,163.10707092285156
+519267,IBM,2011-08-10,155.3919677734375
+519268,IBM,2011-08-11,159.397705078125
+519269,IBM,2011-08-12,160.8030548095703
+519270,IBM,2011-08-15,165.38241577148438
+519271,IBM,2011-08-16,163.70936584472656
+519272,IBM,2011-08-17,163.93881225585938
+519273,IBM,2011-08-18,156.625244140625
+519274,IBM,2011-08-19,150.6118621826172
+519275,IBM,2011-08-22,151.988525390625
+519276,IBM,2011-08-23,157.09368896484375
+519277,IBM,2011-08-24,159.4263916015625
+519278,IBM,2011-08-25,158.29827880859375
+519279,IBM,2011-08-26,161.70172119140625
+519280,IBM,2011-08-29,165.0286865234375
+519281,IBM,2011-08-30,164.92352294921875
+519282,IBM,2011-08-31,164.3498992919922
+519283,IBM,2011-09-01,162.83938598632812
+519284,IBM,2011-09-02,159.63670349121094
+519285,IBM,2011-09-06,157.8489532470703
+519286,IBM,2011-09-07,159.9521942138672
+519287,IBM,2011-09-08,157.9827880859375
+519288,IBM,2011-09-09,154.27342224121094
+519289,IBM,2011-09-12,155.27725219726562
+519290,IBM,2011-09-13,156.24282836914062
+519291,IBM,2011-09-14,159.88528442382812
+519292,IBM,2011-09-15,162.6099395751953
+519293,IBM,2011-09-16,165.38241577148438
+519294,IBM,2011-09-19,165.51625061035156
+519295,IBM,2011-09-20,167.0363311767578
+519296,IBM,2011-09-21,165.4110870361328
+519297,IBM,2011-09-22,161.20458984375
+519298,IBM,2011-09-23,161.89292907714844
+519299,IBM,2011-09-26,166.8355712890625
+519300,IBM,2011-09-27,169.89483642578125
+519301,IBM,2011-09-28,169.7418670654297
+519302,IBM,2011-09-29,171.29063415527344
+519303,IBM,2011-09-30,167.1797332763672
+519304,IBM,2011-10-03,165.66921997070312
+519305,IBM,2011-10-04,167.05545043945312
+519306,IBM,2011-10-05,169.07266235351562
+519307,IBM,2011-10-06,173.69981384277344
+519308,IBM,2011-10-07,174.3690185546875
+519309,IBM,2011-10-10,178.41299438476562
+519310,IBM,2011-10-11,176.86424255371094
+519311,IBM,2011-10-12,177.93499755859375
+519312,IBM,2011-10-13,178.6042022705078
+519313,IBM,2011-10-14,182.1510467529297
+519314,IBM,2011-10-17,178.3843231201172
+519315,IBM,2011-10-18,171.03250122070312
+519316,IBM,2011-10-19,169.5889129638672
+519317,IBM,2011-10-20,169.45506286621094
+519318,IBM,2011-10-21,173.64244079589844
+519319,IBM,2011-10-24,174.2351837158203
+519320,IBM,2011-10-25,172.4282989501953
+519321,IBM,2011-10-26,173.96749877929688
+519322,IBM,2011-10-27,177.70555114746094
+519323,IBM,2011-10-28,179.2064971923828
+519324,IBM,2011-10-31,176.51051330566406
+519325,IBM,2011-11-01,173.374755859375
+519326,IBM,2011-11-02,175.8317413330078
+519327,IBM,2011-11-03,179.06309509277344
+519328,IBM,2011-11-04,178.18356323242188
+519329,IBM,2011-11-07,179.08221435546875
+519330,IBM,2011-11-08,179.01528930664062
+519331,IBM,2011-11-09,174.22561645507812
+519332,IBM,2011-11-10,175.28680419921875
+519333,IBM,2011-11-11,179.1395721435547
+519334,IBM,2011-11-14,179.11090087890625
+519335,IBM,2011-11-15,180.44932556152344
+519336,IBM,2011-11-16,178.41299438476562
+519337,IBM,2011-11-17,177.5621337890625
+519338,IBM,2011-11-18,177.09368896484375
+519339,IBM,2011-11-21,173.49903869628906
+519340,IBM,2011-11-22,173.33651733398438
+519341,IBM,2011-11-23,170.12428283691406
+519342,IBM,2011-11-25,169.27342224121094
+519343,IBM,2011-11-28,174.1969451904297
+519344,IBM,2011-11-29,172.9827880859375
+519345,IBM,2011-11-30,179.73231506347656
+519346,IBM,2011-12-01,181.11854553222656
+519347,IBM,2011-12-02,181.31930541992188
+519348,IBM,2011-12-05,182.44741821289065
+519349,IBM,2011-12-06,184.4550628662109
+519350,IBM,2011-12-07,185.5162506103516
+519351,IBM,2011-12-08,183.1548767089844
+519352,IBM,2011-12-09,186.0038299560547
+519353,IBM,2011-12-12,183.72848510742188
+519354,IBM,2011-12-13,182.7437896728516
+519355,IBM,2011-12-14,180.420654296875
+519356,IBM,2011-12-15,179.2351837158203
+519357,IBM,2011-12-16,175.49713134765625
+519358,IBM,2011-12-19,174.84703063964844
+519359,IBM,2011-12-20,179.0057373046875
+519360,IBM,2011-12-21,173.48948669433594
+519361,IBM,2011-12-22,174.034423828125
+519362,IBM,2011-12-23,176.625244140625
+519363,IBM,2011-12-27,176.81643676757812
+519364,IBM,2011-12-28,175.89866638183594
+519365,IBM,2011-12-29,177.9923553466797
+519366,IBM,2011-12-30,175.7935028076172
+519367,IBM,2012-01-03,178.10707092285156
+519368,IBM,2012-01-04,177.3804931640625
+519369,IBM,2012-01-05,176.53919982910156
+519370,IBM,2012-01-06,174.51242065429688
+519371,IBM,2012-01-09,173.6042022705078
+519372,IBM,2012-01-10,173.33651733398438
+519373,IBM,2012-01-11,174.30210876464844
+519374,IBM,2012-01-12,172.6099395751953
+519375,IBM,2012-01-13,171.28106689453125
+519376,IBM,2012-01-17,172.08413696289062
+519377,IBM,2012-01-18,173.10707092285156
+519378,IBM,2012-01-19,172.58126831054688
+519379,IBM,2012-01-20,180.2294464111328
+519380,IBM,2012-01-23,181.625244140625
+519381,IBM,2012-01-24,183.48948669433597
+519382,IBM,2012-01-25,183.29827880859372
+519383,IBM,2012-01-26,182.58126831054688
+519384,IBM,2012-01-27,182.08413696289065
+519385,IBM,2012-01-30,184.034423828125
+519386,IBM,2012-01-31,184.1300201416016
+519387,IBM,2012-02-01,184.14913940429688
+519388,IBM,2012-02-02,183.1070709228516
+519389,IBM,2012-02-03,185.1242828369141
+519390,IBM,2012-02-06,184.34034729003903
+519391,IBM,2012-02-07,184.84703063964844
+519392,IBM,2012-02-08,184.46463012695312
+519393,IBM,2012-02-09,184.6367034912109
+519394,IBM,2012-02-10,183.9579315185547
+519395,IBM,2012-02-13,184.14913940429688
+519396,IBM,2012-02-14,183.7667236328125
+519397,IBM,2012-02-15,183.79541015625
+519398,IBM,2012-02-16,184.53155517578125
+519399,IBM,2012-02-17,184.91395568847656
+519400,IBM,2012-02-21,184.88528442382807
+519401,IBM,2012-02-22,185.3441619873047
+519402,IBM,2012-02-23,188.9196929931641
+519403,IBM,2012-02-24,189.06309509277344
+519404,IBM,2012-02-27,188.8432159423828
+519405,IBM,2012-02-28,189.2734222412109
+519406,IBM,2012-02-29,188.07839965820312
+519407,IBM,2012-03-01,188.8432159423828
+519408,IBM,2012-03-02,190.06692504882807
+519409,IBM,2012-03-05,191.8355712890625
+519410,IBM,2012-03-06,188.5850830078125
+519411,IBM,2012-03-07,189.0726623535156
+519412,IBM,2012-03-08,191.02294921875
+519413,IBM,2012-03-09,191.7973175048828
+519414,IBM,2012-03-12,192.16061401367188
+519415,IBM,2012-03-13,194.818359375
+519416,IBM,2012-03-14,195.71701049804688
+519417,IBM,2012-03-15,196.9407196044922
+519418,IBM,2012-03-16,196.9502868652344
+519419,IBM,2012-03-19,196.67303466796875
+519420,IBM,2012-03-20,195.26768493652344
+519421,IBM,2012-03-21,195.68833923339844
+519422,IBM,2012-03-22,196.45315551757807
+519423,IBM,2012-03-23,196.44358825683597
+519424,IBM,2012-03-26,198.6328887939453
+519425,IBM,2012-03-27,198.0688323974609
+519426,IBM,2012-03-28,198.1739959716797
+519427,IBM,2012-03-29,199.11090087890625
+519428,IBM,2012-03-30,199.47418212890625
+519429,IBM,2012-04-02,200.2581329345703
+519430,IBM,2012-04-03,200.28680419921875
+519431,IBM,2012-04-04,196.988525390625
+519432,IBM,2012-04-05,196.4340362548828
+519433,IBM,2012-04-09,195.9273376464844
+519434,IBM,2012-04-10,193.43212890625
+519435,IBM,2012-04-11,193.67112731933597
+519436,IBM,2012-04-12,196.29063415527344
+519437,IBM,2012-04-13,193.88145446777344
+519438,IBM,2012-04-16,193.8049774169922
+519439,IBM,2012-04-17,198.32696533203125
+519440,IBM,2012-04-18,191.3288726806641
+519441,IBM,2012-04-19,190.73614501953125
+519442,IBM,2012-04-20,190.8221740722656
+519443,IBM,2012-04-23,189.88528442382807
+519444,IBM,2012-04-24,191.20458984375
+519445,IBM,2012-04-25,194.6175842285156
+519446,IBM,2012-04-26,196.5391998291016
+519447,IBM,2012-04-27,197.7151031494141
+519448,IBM,2012-04-30,197.9732360839844
+519449,IBM,2012-05-01,198.85276794433597
+519450,IBM,2012-05-02,198.9101409912109
+519451,IBM,2012-05-03,198.12619018554688
+519452,IBM,2012-05-04,195.9751434326172
+519453,IBM,2012-05-07,194.7896728515625
+519454,IBM,2012-05-08,192.6195068359375
+519455,IBM,2012-05-09,192.3804931640625
+519456,IBM,2012-05-10,191.7781982421875
+519457,IBM,2012-05-11,192.32313537597656
+519458,IBM,2012-05-14,190.66921997070312
+519459,IBM,2012-05-15,190.28680419921875
+519460,IBM,2012-05-16,190.9464569091797
+519461,IBM,2012-05-17,189.1873779296875
+519462,IBM,2012-05-18,187.26577758789065
+519463,IBM,2012-05-21,189.06309509277344
+519464,IBM,2012-05-22,188.1644287109375
+519465,IBM,2012-05-23,187.49522399902344
+519466,IBM,2012-05-24,187.46653747558597
+519467,IBM,2012-05-25,185.75526428222656
+519468,IBM,2012-05-29,187.8202667236328
+519469,IBM,2012-05-30,185.9751434326172
+519470,IBM,2012-05-31,184.4168243408203
+519471,IBM,2012-06-01,180.7648162841797
+519472,IBM,2012-06-04,180.24856567382807
+519473,IBM,2012-06-05,180.87954711914065
+519474,IBM,2012-06-06,185.4588928222656
+519475,IBM,2012-06-07,185.88909912109372
+519476,IBM,2012-06-08,186.55831909179688
+519477,IBM,2012-06-11,184.04397583007807
+519478,IBM,2012-06-12,185.9942626953125
+519479,IBM,2012-06-13,184.6080322265625
+519480,IBM,2012-06-14,186.52008056640625
+519481,IBM,2012-06-15,190.3441619873047
+519482,IBM,2012-06-18,189.56979370117188
+519483,IBM,2012-06-19,190.181640625
+519484,IBM,2012-06-20,190.03823852539065
+519485,IBM,2012-06-21,184.88528442382807
+519486,IBM,2012-06-22,185.181640625
+519487,IBM,2012-06-25,184.3785858154297
+519488,IBM,2012-06-26,183.50860595703125
+519489,IBM,2012-06-27,184.51242065429688
+519490,IBM,2012-06-28,182.9827880859375
+519491,IBM,2012-06-29,186.97897338867188
+519492,IBM,2012-07-02,187.2179718017578
+519493,IBM,2012-07-03,187.31358337402344
+519494,IBM,2012-07-05,186.70172119140625
+519495,IBM,2012-07-06,182.9923553466797
+519496,IBM,2012-07-09,181.3288726806641
+519497,IBM,2012-07-10,178.06883239746094
+519498,IBM,2012-07-11,177.10325622558594
+519499,IBM,2012-07-12,175.03823852539062
+519500,IBM,2012-07-13,177.829833984375
+519501,IBM,2012-07-16,176.66348266601562
+519502,IBM,2012-07-17,175.5736083984375
+519503,IBM,2012-07-18,179.9713134765625
+519504,IBM,2012-07-19,186.74952697753903
+519505,IBM,2012-07-20,183.9866180419922
+519506,IBM,2012-07-23,182.4378662109375
+519507,IBM,2012-07-24,181.9694061279297
+519508,IBM,2012-07-25,182.67686462402344
+519509,IBM,2012-07-26,185.420654296875
+519510,IBM,2012-07-27,187.7533416748047
+519511,IBM,2012-07-30,188.0305938720703
+519512,IBM,2012-07-31,187.3613739013672
+519513,IBM,2012-08-01,186.5965576171875
+519514,IBM,2012-08-02,185.89866638183597
+519515,IBM,2012-08-03,189.7896728515625
+519516,IBM,2012-08-06,190.0191192626953
+519517,IBM,2012-08-07,191.13766479492188
+519518,IBM,2012-08-08,190.2772521972656
+519519,IBM,2012-08-09,189.69407653808597
+519520,IBM,2012-08-10,190.52581787109372
+519521,IBM,2012-08-13,190.2581329345703
+519522,IBM,2012-08-14,189.56979370117188
+519523,IBM,2012-08-15,189.67495727539065
+519524,IBM,2012-08-16,192.0076446533203
+519525,IBM,2012-08-17,192.37094116210935
+519526,IBM,2012-08-20,191.6826019287109
+519527,IBM,2012-08-21,189.91395568847656
+519528,IBM,2012-08-22,188.57553100585935
+519529,IBM,2012-08-23,187.09368896484372
+519530,IBM,2012-08-24,189.0726623535156
+519531,IBM,2012-08-27,187.08413696289065
+519532,IBM,2012-08-28,186.30018615722656
+519533,IBM,2012-08-29,186.5009613037109
+519534,IBM,2012-08-30,184.86614990234372
+519535,IBM,2012-08-31,186.28106689453125
+519536,IBM,2012-09-04,185.98471069335935
+519537,IBM,2012-09-05,186.46270751953125
+519538,IBM,2012-09-06,190.3441619873047
+519539,IBM,2012-09-07,190.72657775878903
+519540,IBM,2012-09-10,192.11280822753903
+519541,IBM,2012-09-11,194.33078002929688
+519542,IBM,2012-09-12,194.8087921142578
+519543,IBM,2012-09-13,197.28489685058597
+519544,IBM,2012-09-14,197.7151031494141
+519545,IBM,2012-09-17,198.04014587402344
+519546,IBM,2012-09-18,197.9636688232422
+519547,IBM,2012-09-19,197.3518218994141
+519548,IBM,2012-09-20,197.11280822753903
+519549,IBM,2012-09-21,196.92160034179688
+519550,IBM,2012-09-24,196.26194763183597
+519551,IBM,2012-09-25,195.965576171875
+519552,IBM,2012-09-26,195.0286865234375
+519553,IBM,2012-09-27,196.8546905517578
+519554,IBM,2012-09-28,198.32696533203125
+519555,IBM,2012-10-01,201.21414184570312
+519556,IBM,2012-10-02,200.6118621826172
+519557,IBM,2012-10-03,201.2523956298828
+519558,IBM,2012-10-04,201.13766479492188
+519559,IBM,2012-10-05,201.3288726806641
+519560,IBM,2012-10-08,200.5927276611328
+519561,IBM,2012-10-09,198.8432159423828
+519562,IBM,2012-10-10,196.7686462402344
+519563,IBM,2012-10-11,196.71128845214844
+519564,IBM,2012-10-12,198.6615753173828
+519565,IBM,2012-10-15,199.7418670654297
+519566,IBM,2012-10-16,201.7208404541016
+519567,IBM,2012-10-17,191.806884765625
+519568,IBM,2012-10-18,186.38623046875
+519569,IBM,2012-10-19,184.85659790039065
+519570,IBM,2012-10-22,185.85086059570312
+519571,IBM,2012-10-23,182.83938598632807
+519572,IBM,2012-10-24,182.33270263671875
+519573,IBM,2012-10-25,183.1739959716797
+519574,IBM,2012-10-26,184.7705535888672
+519575,IBM,2012-10-31,185.9751434326172
+519576,IBM,2012-11-01,188.47991943359372
+519577,IBM,2012-11-02,184.92352294921875
+519578,IBM,2012-11-05,185.602294921875
+519579,IBM,2012-11-06,186.49139404296875
+519580,IBM,2012-11-07,182.7533416748047
+519581,IBM,2012-11-08,181.73995971679688
+519582,IBM,2012-11-09,181.30018615722656
+519583,IBM,2012-11-12,180.9273376464844
+519584,IBM,2012-11-13,180.03823852539062
+519585,IBM,2012-11-14,177.35182189941406
+519586,IBM,2012-11-15,177.67686462402344
+519587,IBM,2012-11-16,178.71893310546875
+519588,IBM,2012-11-19,181.97897338867188
+519589,IBM,2012-11-20,180.87954711914065
+519590,IBM,2012-11-21,181.92160034179688
+519591,IBM,2012-11-23,184.9808807373047
+519592,IBM,2012-11-26,184.397705078125
+519593,IBM,2012-11-27,182.8202667236328
+519594,IBM,2012-11-28,183.53729248046875
+519595,IBM,2012-11-29,183.1070709228516
+519596,IBM,2012-11-30,181.71128845214844
+519597,IBM,2012-12-03,181.1472320556641
+519598,IBM,2012-12-04,181.03250122070312
+519599,IBM,2012-12-05,180.35372924804688
+519600,IBM,2012-12-06,181.3575592041016
+519601,IBM,2012-12-07,183.50860595703125
+519602,IBM,2012-12-10,184.14913940429688
+519603,IBM,2012-12-11,185.6596527099609
+519604,IBM,2012-12-12,184.46463012695312
+519605,IBM,2012-12-13,183.54684448242188
+519606,IBM,2012-12-14,183.32696533203125
+519607,IBM,2012-12-17,185.10516357421875
+519608,IBM,2012-12-18,187.08413696289065
+519609,IBM,2012-12-19,186.5009613037109
+519610,IBM,2012-12-20,186.20458984375
+519611,IBM,2012-12-21,184.91395568847656
+519612,IBM,2012-12-24,183.93881225585935
+519613,IBM,2012-12-26,183.50860595703125
+519614,IBM,2012-12-27,184.2351837158203
+519615,IBM,2012-12-28,181.4818420410156
+519616,IBM,2012-12-31,183.12619018554688
+519617,IBM,2013-01-02,187.7151031494141
+519618,IBM,2013-01-03,186.6826019287109
+519619,IBM,2013-01-04,185.4588928222656
+519620,IBM,2013-01-07,184.64627075195312
+519621,IBM,2013-01-08,184.3881378173828
+519622,IBM,2013-01-09,183.86233520507807
+519623,IBM,2013-01-10,184.397705078125
+519624,IBM,2013-01-11,185.89866638183597
+519625,IBM,2013-01-14,184.14913940429688
+519626,IBM,2013-01-15,184.034423828125
+519627,IBM,2013-01-16,184.12045288085935
+519628,IBM,2013-01-17,185.13385009765625
+519629,IBM,2013-01-18,185.91778564453125
+519630,IBM,2013-01-22,187.4569854736328
+519631,IBM,2013-01-23,195.71701049804688
+519632,IBM,2013-01-24,195.43020629882807
+519633,IBM,2013-01-25,195.95602416992188
+519634,IBM,2013-01-28,195.91778564453125
+519635,IBM,2013-01-29,194.93307495117188
+519636,IBM,2013-01-30,194.56979370117188
+519637,IBM,2013-01-31,194.1395721435547
+519638,IBM,2013-02-01,196.1567840576172
+519639,IBM,2013-02-04,194.82791137695312
+519640,IBM,2013-02-05,193.87188720703125
+519641,IBM,2013-02-06,192.1797332763672
+519642,IBM,2013-02-07,190.95602416992188
+519643,IBM,2013-02-08,192.81069946289065
+519644,IBM,2013-02-11,191.3575592041016
+519645,IBM,2013-02-12,191.24282836914065
+519646,IBM,2013-02-13,191.29063415527344
+519647,IBM,2013-02-14,190.86997985839844
+519648,IBM,2013-02-15,192.14149475097656
+519649,IBM,2013-02-19,191.5105133056641
+519650,IBM,2013-02-20,190.54493713378903
+519651,IBM,2013-02-21,189.6080322265625
+519652,IBM,2013-02-22,192.2466583251953
+519653,IBM,2013-02-25,188.8240966796875
+519654,IBM,2013-02-26,190.3824157714844
+519655,IBM,2013-02-27,193.43212890625
+519656,IBM,2013-02-28,191.9980926513672
+519657,IBM,2013-03-01,193.9866180419922
+519658,IBM,2013-03-04,196.16635131835935
+519659,IBM,2013-03-05,197.44741821289065
+519660,IBM,2013-03-06,199.216064453125
+519661,IBM,2013-03-07,200.2103271484375
+519662,IBM,2013-03-08,201.12811279296875
+519663,IBM,2013-03-11,200.8412933349609
+519664,IBM,2013-03-12,201.29063415527344
+519665,IBM,2013-03-13,202.73422241210935
+519666,IBM,2013-03-14,206.30975341796875
+519667,IBM,2013-03-15,205.46844482421875
+519668,IBM,2013-03-18,203.83364868164065
+519669,IBM,2013-03-19,204.0535430908203
+519670,IBM,2013-03-20,205.602294921875
+519671,IBM,2013-03-21,202.9254302978516
+519672,IBM,2013-03-22,202.7533416748047
+519673,IBM,2013-03-25,201.47227478027344
+519674,IBM,2013-03-26,203.02102661132807
+519675,IBM,2013-03-27,201.6156768798828
+519676,IBM,2013-03-28,203.9196929931641
+519677,IBM,2013-04-01,203.04014587402344
+519678,IBM,2013-04-02,204.93307495117188
+519679,IBM,2013-04-03,203.30784606933597
+519680,IBM,2013-04-04,202.0172119140625
+519681,IBM,2013-04-05,200.2007598876953
+519682,IBM,2013-04-08,200.11471557617188
+519683,IBM,2013-04-09,200.0191192626953
+519684,IBM,2013-04-10,202.67686462402344
+519685,IBM,2013-04-11,203.5564117431641
+519686,IBM,2013-04-12,202.08413696289065
+519687,IBM,2013-04-15,200.05735778808597
+519688,IBM,2013-04-16,202.67686462402344
+519689,IBM,2013-04-17,200.44932556152344
+519690,IBM,2013-04-18,198.04014587402344
+519691,IBM,2013-04-19,181.6443634033203
+519692,IBM,2013-04-22,179.56979370117188
+519693,IBM,2013-04-23,183.18356323242188
+519694,IBM,2013-04-24,183.27915954589844
+519695,IBM,2013-04-25,185.420654296875
+519696,IBM,2013-04-26,185.7648162841797
+519697,IBM,2013-04-29,190.3919677734375
+519698,IBM,2013-04-30,193.6328887939453
+519699,IBM,2013-05-01,190.85086059570312
+519700,IBM,2013-05-02,193.48948669433597
+519701,IBM,2013-05-03,195.5162506103516
+519702,IBM,2013-05-06,193.86233520507807
+519703,IBM,2013-05-07,194.67495727539065
+519704,IBM,2013-05-08,195.8126220703125
+519705,IBM,2013-05-09,194.30210876464844
+519706,IBM,2013-05-10,195.4780120849609
+519707,IBM,2013-05-13,193.5659637451172
+519708,IBM,2013-05-14,194.2734222412109
+519709,IBM,2013-05-15,194.3785858154297
+519710,IBM,2013-05-16,195.68833923339844
+519711,IBM,2013-05-17,199.2734222412109
+519712,IBM,2013-05-20,198.47036743164065
+519713,IBM,2013-05-21,199.47418212890625
+519714,IBM,2013-05-22,197.8871917724609
+519715,IBM,2013-05-23,197.09368896484372
+519716,IBM,2013-05-24,196.67303466796875
+519717,IBM,2013-05-28,198.64244079589844
+519718,IBM,2013-05-29,198.7762908935547
+519719,IBM,2013-05-30,200.1529693603516
+519720,IBM,2013-05-31,198.87188720703125
+519721,IBM,2013-06-03,199.7610015869141
+519722,IBM,2013-06-04,197.12237548828125
+519723,IBM,2013-06-05,193.8240966796875
+519724,IBM,2013-06-06,194.8374786376953
+519725,IBM,2013-06-07,197.27532958984372
+519726,IBM,2013-06-10,196.0038299560547
+519727,IBM,2013-06-11,195.0095672607422
+519728,IBM,2013-06-12,192.3518218994141
+519729,IBM,2013-06-13,194.8087921142578
+519730,IBM,2013-06-14,193.30784606933597
+519731,IBM,2013-06-17,194.11090087890625
+519732,IBM,2013-06-18,195.8604278564453
+519733,IBM,2013-06-19,193.0592803955078
+519734,IBM,2013-06-20,188.67112731933597
+519735,IBM,2013-06-21,186.8642425537109
+519736,IBM,2013-06-24,185.0286865234375
+519737,IBM,2013-06-25,186.4053497314453
+519738,IBM,2013-06-26,186.29063415527344
+519739,IBM,2013-06-27,187.0458831787109
+519740,IBM,2013-06-28,182.7055511474609
+519741,IBM,2013-07-01,182.8680725097656
+519742,IBM,2013-07-02,183.07839965820312
+519743,IBM,2013-07-03,184.75143432617188
+519744,IBM,2013-07-05,186.3575592041016
+519745,IBM,2013-07-08,186.4053497314453
+519746,IBM,2013-07-09,182.8871917724609
+519747,IBM,2013-07-10,183.79541015625
+519748,IBM,2013-07-11,184.32122802734372
+519749,IBM,2013-07-12,183.62332153320312
+519750,IBM,2013-07-15,185.46844482421875
+519751,IBM,2013-07-16,185.32504272460935
+519752,IBM,2013-07-17,185.9942626953125
+519753,IBM,2013-07-18,189.28298950195312
+519754,IBM,2013-07-19,185.0286865234375
+519755,IBM,2013-07-22,185.5544891357422
+519756,IBM,2013-07-23,186.4053497314453
+519757,IBM,2013-07-24,187.9636688232422
+519758,IBM,2013-07-25,188.54684448242188
+519759,IBM,2013-07-26,188.67112731933597
+519760,IBM,2013-07-29,187.58126831054688
+519761,IBM,2013-07-30,187.3900604248047
+519762,IBM,2013-07-31,186.46270751953125
+519763,IBM,2013-08-01,187.1988525390625
+519764,IBM,2013-08-02,186.5774383544922
+519765,IBM,2013-08-05,186.9024810791016
+519766,IBM,2013-08-06,182.5908203125
+519767,IBM,2013-08-07,180.26768493652344
+519768,IBM,2013-08-08,179.66539001464844
+519769,IBM,2013-08-09,179.5602264404297
+519770,IBM,2013-08-12,180.77438354492188
+519771,IBM,2013-08-13,180.13385009765625
+519772,IBM,2013-08-14,179.28298950195312
+519773,IBM,2013-08-15,177.6195068359375
+519774,IBM,2013-08-16,177.18930053710938
+519775,IBM,2013-08-19,176.12811279296875
+519776,IBM,2013-08-20,176.44358825683594
+519777,IBM,2013-08-21,176.73040771484375
+519778,IBM,2013-08-22,177.04588317871094
+519779,IBM,2013-08-23,177.26577758789062
+519780,IBM,2013-08-26,176.6156768798828
+519781,IBM,2013-08-27,174.70362854003906
+519782,IBM,2013-08-28,174.14913940429688
+519783,IBM,2013-08-29,174.6080322265625
+519784,IBM,2013-08-30,174.25430297851562
+519785,IBM,2013-09-03,175.86997985839844
+519786,IBM,2013-09-04,175.07647705078125
+519787,IBM,2013-09-05,176.05162048339844
+519788,IBM,2013-09-06,174.9808807373047
+519789,IBM,2013-09-09,176.84512329101562
+519790,IBM,2013-09-10,178.3938751220703
+519791,IBM,2013-09-11,182.31358337402344
+519792,IBM,2013-09-12,182.34225463867188
+519793,IBM,2013-09-13,183.71893310546875
+519794,IBM,2013-09-16,184.6558380126953
+519795,IBM,2013-09-17,183.70936584472656
+519796,IBM,2013-09-18,185.86997985839844
+519797,IBM,2013-09-19,184.88528442382807
+519798,IBM,2013-09-20,181.6634826660156
+519799,IBM,2013-09-23,182.5908203125
+519800,IBM,2013-09-24,181.6156768798828
+519801,IBM,2013-09-25,181.13766479492188
+519802,IBM,2013-09-26,181.8546905517578
+519803,IBM,2013-09-27,178.69981384277344
+519804,IBM,2013-09-30,177.0363311767578
+519805,IBM,2013-10-01,178.18356323242188
+519806,IBM,2013-10-02,176.8260040283203
+519807,IBM,2013-10-03,175.77438354492188
+519808,IBM,2013-10-04,176.0038299560547
+519809,IBM,2013-10-07,174.0057373046875
+519810,IBM,2013-10-08,170.8604278564453
+519811,IBM,2013-10-09,173.34608459472656
+519812,IBM,2013-10-10,176.6443634033203
+519813,IBM,2013-10-11,177.97323608398438
+519814,IBM,2013-10-14,178.7476043701172
+519815,IBM,2013-10-15,176.53919982910156
+519816,IBM,2013-10-16,178.51815795898438
+519817,IBM,2013-10-17,167.14149475097656
+519818,IBM,2013-10-18,166.13766479492188
+519819,IBM,2013-10-21,165.2581329345703
+519820,IBM,2013-10-22,167.27532958984375
+519821,IBM,2013-10-23,168.04014587402344
+519822,IBM,2013-10-24,169.9808807373047
+519823,IBM,2013-10-25,169.07266235351562
+519824,IBM,2013-10-28,169.55067443847656
+519825,IBM,2013-10-29,174.11090087890625
+519826,IBM,2013-10-30,172.2275390625
+519827,IBM,2013-10-31,171.32887268066406
+519828,IBM,2013-11-01,171.34799194335938
+519829,IBM,2013-11-04,172.34225463867188
+519830,IBM,2013-11-05,170.0286865234375
+519831,IBM,2013-11-06,171.30975341796875
+519832,IBM,2013-11-07,172.08413696289062
+519833,IBM,2013-11-08,172.07456970214844
+519834,IBM,2013-11-11,174.8374786376953
+519835,IBM,2013-11-12,175.0191192626953
+519836,IBM,2013-11-13,175.47801208496094
+519837,IBM,2013-11-14,174.1969451904297
+519838,IBM,2013-11-15,175.13385009765625
+519839,IBM,2013-11-18,176.35755920410156
+519840,IBM,2013-11-19,177.10325622558594
+519841,IBM,2013-11-20,177.04588317871094
+519842,IBM,2013-11-21,176.03250122070312
+519843,IBM,2013-11-22,173.32696533203125
+519844,IBM,2013-11-25,171.07073974609375
+519845,IBM,2013-11-26,169.51242065429688
+519846,IBM,2013-11-27,171.09942626953125
+519847,IBM,2013-11-29,171.7781982421875
+519848,IBM,2013-12-02,169.67495727539062
+519849,IBM,2013-12-03,168.33651733398438
+519850,IBM,2013-12-04,168.011474609375
+519851,IBM,2013-12-05,168.33651733398438
+519852,IBM,2013-12-06,169.85659790039062
+519853,IBM,2013-12-09,169.6558380126953
+519854,IBM,2013-12-10,169.33078002929688
+519855,IBM,2013-12-11,167.49522399902344
+519856,IBM,2013-12-12,165.74569702148438
+519857,IBM,2013-12-13,165.2007598876953
+519858,IBM,2013-12-16,170.0286865234375
+519859,IBM,2013-12-17,168.0305938720703
+519860,IBM,2013-12-18,170.84129333496094
+519861,IBM,2013-12-19,172.29444885253906
+519862,IBM,2013-12-20,172.10325622558594
+519863,IBM,2013-12-23,174.216064453125
+519864,IBM,2013-12-24,175.1625213623047
+519865,IBM,2013-12-26,177.1988525390625
+519866,IBM,2013-12-27,176.9407196044922
+519867,IBM,2013-12-30,178.2122344970703
+519868,IBM,2013-12-31,179.32122802734375
+519869,IBM,2014-01-02,177.37094116210938
+519870,IBM,2014-01-03,178.43212890625
+519871,IBM,2014-01-06,177.8202667236328
+519872,IBM,2014-01-07,181.3671112060547
+519873,IBM,2014-01-08,179.70362854003906
+519874,IBM,2014-01-09,179.1395721435547
+519875,IBM,2014-01-10,179.0248565673828
+519876,IBM,2014-01-13,176.06118774414062
+519877,IBM,2014-01-14,177.74378967285156
+519878,IBM,2014-01-15,179.48374938964844
+519879,IBM,2014-01-16,180.4588928222656
+519880,IBM,2014-01-17,181.73040771484372
+519881,IBM,2014-01-21,180.14340209960938
+519882,IBM,2014-01-22,174.2351837158203
+519883,IBM,2014-01-23,174.69407653808594
+519884,IBM,2014-01-24,171.73995971679688
+519885,IBM,2014-01-27,170.07647705078125
+519886,IBM,2014-01-28,169.07266235351562
+519887,IBM,2014-01-29,168.64244079589844
+519888,IBM,2014-01-30,169.5602264404297
+519889,IBM,2014-01-31,168.91014099121094
+519890,IBM,2014-02-03,165.29637145996094
+519891,IBM,2014-02-04,165.23899841308594
+519892,IBM,2014-02-05,166.5774383544922
+519893,IBM,2014-02-06,166.988525390625
+519894,IBM,2014-02-07,169.45506286621094
+519895,IBM,2014-02-10,169.3498992919922
+519896,IBM,2014-02-11,171.7973175048828
+519897,IBM,2014-02-12,172.31358337402344
+519898,IBM,2014-02-13,173.8432159423828
+519899,IBM,2014-02-14,175.6118621826172
+519900,IBM,2014-02-18,175.13385009765625
+519901,IBM,2014-02-19,174.90440368652344
+519902,IBM,2014-02-20,176.1567840576172
+519903,IBM,2014-02-21,174.75143432617188
+519904,IBM,2014-02-24,175.38241577148438
+519905,IBM,2014-02-25,175.17208862304688
+519906,IBM,2014-02-26,175.965576171875
+519907,IBM,2014-02-27,177.12237548828125
+519908,IBM,2014-02-28,177.02676391601562
+519909,IBM,2014-03-03,176.1567840576172
+519910,IBM,2014-03-04,178.2409210205078
+519911,IBM,2014-03-05,178.91014099121094
+519912,IBM,2014-03-06,179.3881378173828
+519913,IBM,2014-03-07,179.4263916015625
+519914,IBM,2014-03-10,178.193115234375
+519915,IBM,2014-03-11,178.54684448242188
+519916,IBM,2014-03-12,178.0305938720703
+519917,IBM,2014-03-13,175.8126220703125
+519918,IBM,2014-03-14,174.1969451904297
+519919,IBM,2014-03-17,177.6386260986328
+519920,IBM,2014-03-18,178.5946502685547
+519921,IBM,2014-03-19,176.58700561523438
+519922,IBM,2014-03-20,179.63670349121094
+519923,IBM,2014-03-21,178.46080017089844
+519924,IBM,2014-03-24,179.9713134765625
+519925,IBM,2014-03-25,186.46270751953125
+519926,IBM,2014-03-26,184.14913940429688
+519927,IBM,2014-03-27,181.4818420410156
+519928,IBM,2014-03-28,182.07456970214844
+519929,IBM,2014-03-31,184.0248565673828
+519930,IBM,2014-04-01,185.9464569091797
+519931,IBM,2014-04-02,185.03823852539065
+519932,IBM,2014-04-03,184.216064453125
+519933,IBM,2014-04-04,183.3365173339844
+519934,IBM,2014-04-07,185.965576171875
+519935,IBM,2014-04-08,184.7896728515625
+519936,IBM,2014-04-09,187.9923553466797
+519937,IBM,2014-04-10,187.07456970214844
+519938,IBM,2014-04-11,186.6061248779297
+519939,IBM,2014-04-14,189.0726623535156
+519940,IBM,2014-04-15,188.3556365966797
+519941,IBM,2014-04-16,187.76290893554688
+519942,IBM,2014-04-17,181.65391540527344
+519943,IBM,2014-04-21,183.8145294189453
+519944,IBM,2014-04-22,183.69981384277344
+519945,IBM,2014-04-23,183.29827880859372
+519946,IBM,2014-04-24,181.8546905517578
+519947,IBM,2014-04-25,181.29063415527344
+519948,IBM,2014-04-28,184.64627075195312
+519949,IBM,2014-04-29,186.52963256835935
+519950,IBM,2014-04-30,187.829833984375
+519951,IBM,2014-05-01,185.0191192626953
+519952,IBM,2014-05-02,183.02102661132807
+519953,IBM,2014-05-05,182.8489532470703
+519954,IBM,2014-05-06,181.67303466796875
+519955,IBM,2014-05-07,180.9751434326172
+519956,IBM,2014-05-08,180.602294921875
+519957,IBM,2014-05-09,181.7208404541016
+519958,IBM,2014-05-12,184.1013336181641
+519959,IBM,2014-05-13,183.7380523681641
+519960,IBM,2014-05-14,180.420654296875
+519961,IBM,2014-05-15,178.26004028320312
+519962,IBM,2014-05-16,178.83364868164062
+519963,IBM,2014-05-19,178.7762908935547
+519964,IBM,2014-05-20,176.7590789794922
+519965,IBM,2014-05-21,178.193115234375
+519966,IBM,2014-05-22,177.51434326171875
+519967,IBM,2014-05-23,177.76290893554688
+519968,IBM,2014-05-27,176.65391540527344
+519969,IBM,2014-05-28,175.0286865234375
+519970,IBM,2014-05-29,175.67877197265625
+519971,IBM,2014-05-30,176.2523956298828
+519972,IBM,2014-06-02,177.52389526367188
+519973,IBM,2014-06-03,176.26194763183594
+519974,IBM,2014-06-04,176.3957977294922
+519975,IBM,2014-06-05,177.8011474609375
+519976,IBM,2014-06-06,178.1739959716797
+519977,IBM,2014-06-09,178.0305938720703
+519978,IBM,2014-06-10,176.1854705810547
+519979,IBM,2014-06-11,174.2351837158203
+519980,IBM,2014-06-12,173.25047302246094
+519981,IBM,2014-06-13,174.53155517578125
+519982,IBM,2014-06-16,174.33078002929688
+519983,IBM,2014-06-17,174.24473571777344
+519984,IBM,2014-06-18,175.52581787109375
+519985,IBM,2014-06-19,174.78012084960938
+519986,IBM,2014-06-20,173.5659637451172
+519987,IBM,2014-06-23,174.13002014160156
+519988,IBM,2014-06-24,172.92543029785156
+519989,IBM,2014-06-25,172.7724609375
+519990,IBM,2014-06-26,172.4378662109375
+519991,IBM,2014-06-27,173.71893310546875
+519992,IBM,2014-06-30,173.29827880859375
+519993,IBM,2014-07-01,178.15487670898438
+519994,IBM,2014-07-02,180.10516357421875
+519995,IBM,2014-07-03,180.23899841308597
+519996,IBM,2014-07-07,179.7705535888672
+519997,IBM,2014-07-08,178.9866180419922
+519998,IBM,2014-07-09,180.13385009765625
+519999,IBM,2014-07-10,179.4455108642578
+520000,IBM,2014-07-11,179.73231506347656
+520001,IBM,2014-07-14,181.5105133056641
+520002,IBM,2014-07-15,180.2007598876953
+520003,IBM,2014-07-16,183.90057373046875
+520004,IBM,2014-07-17,184.0248565673828
+520005,IBM,2014-07-18,184.034423828125
+520006,IBM,2014-07-21,182.4569854736328
+520007,IBM,2014-07-22,185.5544891357422
+520008,IBM,2014-07-23,185.11471557617188
+520009,IBM,2014-07-24,186.65391540527344
+520010,IBM,2014-07-25,185.85086059570312
+520011,IBM,2014-07-28,187.170166015625
+520012,IBM,2014-07-29,186.0133819580078
+520013,IBM,2014-07-30,185.46844482421875
+520014,IBM,2014-07-31,183.2409210205078
+520015,IBM,2014-08-01,180.8317413330078
+520016,IBM,2014-08-04,181.30018615722656
+520017,IBM,2014-08-05,178.87188720703125
+520018,IBM,2014-08-06,177.7915802001953
+520019,IBM,2014-08-07,176.1950225830078
+520020,IBM,2014-08-08,178.4225616455078
+520021,IBM,2014-08-11,179.22561645507812
+520022,IBM,2014-08-12,179.10133361816406
+520023,IBM,2014-08-13,179.68450927734375
+520024,IBM,2014-08-14,179.61758422851562
+520025,IBM,2014-08-15,179.1395721435547
+520026,IBM,2014-08-18,181.03250122070312
+520027,IBM,2014-08-19,181.71128845214844
+520028,IBM,2014-08-20,181.73995971679688
+520029,IBM,2014-08-21,182.8202667236328
+520030,IBM,2014-08-22,182.0363311767578
+520031,IBM,2014-08-25,182.7533416748047
+520032,IBM,2014-08-26,184.50286865234372
+520033,IBM,2014-08-27,183.79541015625
+520034,IBM,2014-08-28,183.5564117431641
+520035,IBM,2014-08-29,183.8432159423828
+520036,IBM,2014-09-02,183.13575744628903
+520037,IBM,2014-09-03,183.50860595703125
+520038,IBM,2014-09-04,182.29444885253903
+520039,IBM,2014-09-05,182.7915802001953
+520040,IBM,2014-09-08,181.7781982421875
+520041,IBM,2014-09-09,181.63479614257807
+520042,IBM,2014-09-10,183.11663818359372
+520043,IBM,2014-09-11,183.2887115478516
+520044,IBM,2014-09-12,182.8680725097656
+520045,IBM,2014-09-15,183.374755859375
+520046,IBM,2014-09-16,184.47418212890625
+520047,IBM,2014-09-17,184.32122802734372
+520048,IBM,2014-09-18,185.2294464111328
+520049,IBM,2014-09-19,185.46844482421875
+520050,IBM,2014-09-22,184.6175842285156
+520051,IBM,2014-09-23,183.193115234375
+520052,IBM,2014-09-24,183.85276794433597
+520053,IBM,2014-09-25,180.6978912353516
+520054,IBM,2014-09-26,181.70172119140625
+520055,IBM,2014-09-29,181.30018615722656
+520056,IBM,2014-09-30,181.4818420410156
+520057,IBM,2014-10-01,178.93881225585938
+520058,IBM,2014-10-02,178.69024658203125
+520059,IBM,2014-10-03,180.3728485107422
+520060,IBM,2014-10-06,180.72657775878903
+520061,IBM,2014-10-07,177.5430145263672
+520062,IBM,2014-10-08,181.03250122070312
+520063,IBM,2014-10-09,178.2218017578125
+520064,IBM,2014-10-10,177.7533416748047
+520065,IBM,2014-10-13,175.44932556152344
+520066,IBM,2014-10-14,175.71701049804688
+520067,IBM,2014-10-15,173.75717163085938
+520068,IBM,2014-10-16,171.93116760253906
+520069,IBM,2014-10-17,174.04397583007812
+520070,IBM,2014-10-20,161.66348266601562
+520071,IBM,2014-10-21,156.05162048339844
+520072,IBM,2014-10-22,154.67495727539062
+520073,IBM,2014-10-23,155.0478057861328
+520074,IBM,2014-10-24,154.9521942138672
+520075,IBM,2014-10-27,154.75143432617188
+520076,IBM,2014-10-28,156.4053497314453
+520077,IBM,2014-10-29,156.27151489257812
+520078,IBM,2014-10-30,157.12237548828125
+520079,IBM,2014-10-31,157.170166015625
+520080,IBM,2014-11-03,157.13192749023438
+520081,IBM,2014-11-04,155.49713134765625
+520082,IBM,2014-11-05,154.70362854003906
+520083,IBM,2014-11-06,154.35946655273438
+520084,IBM,2014-11-07,154.94264221191406
+520085,IBM,2014-11-10,156.30018615722656
+520086,IBM,2014-11-11,156.11854553222656
+520087,IBM,2014-11-12,154.7992401123047
+520088,IBM,2014-11-13,155.6309814453125
+520089,IBM,2014-11-14,156.9407196044922
+520090,IBM,2014-11-17,156.9407196044922
+520091,IBM,2014-11-18,154.7705535888672
+520092,IBM,2014-11-19,154.33078002929688
+520093,IBM,2014-11-20,153.57553100585938
+520094,IBM,2014-11-21,153.8432159423828
+520095,IBM,2014-11-24,155.0191192626953
+520096,IBM,2014-11-25,154.64627075195312
+520097,IBM,2014-11-26,154.82791137695312
+520098,IBM,2014-11-28,155.03823852539062
+520099,IBM,2014-12-01,154.43594360351562
+520100,IBM,2014-12-02,155.51625061035156
+520101,IBM,2014-12-03,157.28489685058594
+520102,IBM,2014-12-04,156.8355712890625
+520103,IBM,2014-12-05,156.08985900878906
+520104,IBM,2014-12-08,154.7418670654297
+520105,IBM,2014-12-09,155.82217407226562
+520106,IBM,2014-12-10,153.4512481689453
+520107,IBM,2014-12-11,153.9866180419922
+520108,IBM,2014-12-12,148.54684448242188
+520109,IBM,2014-12-15,146.32887268066406
+520110,IBM,2014-12-16,144.75143432617188
+520111,IBM,2014-12-17,145.24856567382812
+520112,IBM,2014-12-18,150.74569702148438
+520113,IBM,2014-12-19,151.53919982910156
+520114,IBM,2014-12-22,154.34034729003906
+520115,IBM,2014-12-23,155.10516357421875
+520116,IBM,2014-12-24,154.70362854003906
+520117,IBM,2014-12-26,155.2007598876953
+520118,IBM,2014-12-29,153.4512481689453
+520119,IBM,2014-12-30,153.011474609375
+520120,IBM,2014-12-31,153.3843231201172
+520121,IBM,2015-01-02,154.93307495117188
+520122,IBM,2015-01-05,152.49522399902344
+520123,IBM,2015-01-06,149.2064971923828
+520124,IBM,2015-01-07,148.23135375976562
+520125,IBM,2015-01-08,151.45315551757812
+520126,IBM,2015-01-09,152.11280822753906
+520127,IBM,2015-01-12,149.5602264404297
+520128,IBM,2015-01-13,149.91395568847656
+520129,IBM,2015-01-14,148.94837951660156
+520130,IBM,2015-01-15,147.7724609375
+520131,IBM,2015-01-16,150.2294464111328
+520132,IBM,2015-01-20,150.0478057861328
+520133,IBM,2015-01-21,145.4015350341797
+520134,IBM,2015-01-22,148.55641174316406
+520135,IBM,2015-01-23,149.01528930664062
+520136,IBM,2015-01-26,149.48374938964844
+520137,IBM,2015-01-27,146.91204833984375
+520138,IBM,2015-01-28,144.88528442382812
+520139,IBM,2015-01-29,148.64244079589844
+520140,IBM,2015-01-30,146.56787109375
+520141,IBM,2015-02-02,147.85850524902344
+520142,IBM,2015-02-03,151.50096130371094
+520143,IBM,2015-02-04,150.05735778808594
+520144,IBM,2015-02-05,150.965576171875
+520145,IBM,2015-02-06,149.82791137695312
+520146,IBM,2015-02-09,148.90057373046875
+520147,IBM,2015-02-10,151.58700561523438
+520148,IBM,2015-02-11,151.24282836914062
+520149,IBM,2015-02-12,151.5487518310547
+520150,IBM,2015-02-13,153.34608459472656
+520151,IBM,2015-02-17,153.88145446777344
+520152,IBM,2015-02-18,155.05735778808594
+520153,IBM,2015-02-19,156.68260192871094
+520154,IBM,2015-02-20,156.45315551757812
+520155,IBM,2015-02-23,155.74569702148438
+520156,IBM,2015-02-24,157.58126831054688
+520157,IBM,2015-02-25,155.6501007080078
+520158,IBM,2015-02-26,153.79541015625
+520159,IBM,2015-02-27,154.818359375
+520160,IBM,2015-03-02,153.4225616455078
+520161,IBM,2015-03-03,153.94837951660156
+520162,IBM,2015-03-04,152.4091796875
+520163,IBM,2015-03-05,154.09178161621094
+520164,IBM,2015-03-06,151.52963256835938
+520165,IBM,2015-03-09,153.69981384277344
+520166,IBM,2015-03-10,150.86997985839844
+520167,IBM,2015-03-11,149.90440368652344
+520168,IBM,2015-03-12,151.03250122070312
+520169,IBM,2015-03-13,147.49522399902344
+520170,IBM,2015-03-16,150.17208862304688
+520171,IBM,2015-03-17,150.05735778808594
+520172,IBM,2015-03-18,152.7820281982422
+520173,IBM,2015-03-19,152.7820281982422
+520174,IBM,2015-03-20,155.71701049804688
+520175,IBM,2015-03-23,157.3900604248047
+520176,IBM,2015-03-24,155.8317413330078
+520177,IBM,2015-03-25,152.1988525390625
+520178,IBM,2015-03-26,153.52772521972656
+520179,IBM,2015-03-27,153.34608459472656
+520180,IBM,2015-03-30,155.51625061035156
+520181,IBM,2015-03-31,153.44168090820312
+520182,IBM,2015-04-01,152.1797332763672
+520183,IBM,2015-04-02,153.3938751220703
+520184,IBM,2015-04-06,154.91395568847656
+520185,IBM,2015-04-07,154.94264221191406
+520186,IBM,2015-04-08,154.73231506347656
+520187,IBM,2015-04-09,155.2007598876953
+520188,IBM,2015-04-10,155.69789123535156
+520189,IBM,2015-04-13,155.23899841308594
+520190,IBM,2015-04-14,155.1625213623047
+520191,IBM,2015-04-15,156.91204833984375
+520192,IBM,2015-04-16,155.95602416992188
+520193,IBM,2015-04-17,153.6042022705078
+520194,IBM,2015-04-20,158.85276794433594
+520195,IBM,2015-04-21,157.0363311767578
+520196,IBM,2015-04-22,158.08795166015625
+520197,IBM,2015-04-23,162.7533416748047
+520198,IBM,2015-04-24,162.31358337402344
+520199,IBM,2015-04-27,163.2218017578125
+520200,IBM,2015-04-28,166.27151489257812
+520201,IBM,2015-04-29,166.73040771484375
+520202,IBM,2015-04-30,163.75717163085938
+520203,IBM,2015-05-01,166.03250122070312
+520204,IBM,2015-05-04,166.31930541992188
+520205,IBM,2015-05-05,165.46844482421875
+520206,IBM,2015-05-06,162.5717010498047
+520207,IBM,2015-05-07,163.47036743164062
+520208,IBM,2015-05-08,165.08604431152344
+520209,IBM,2015-05-11,163.5946502685547
+520210,IBM,2015-05-12,163.04971313476562
+520211,IBM,2015-05-13,164.70362854003906
+520212,IBM,2015-05-14,166.3957977294922
+520213,IBM,2015-05-15,165.64053344726562
+520214,IBM,2015-05-18,165.44932556152344
+520215,IBM,2015-05-19,165.85086059570312
+520216,IBM,2015-05-20,166.11854553222656
+520217,IBM,2015-05-21,165.71701049804688
+520218,IBM,2015-05-22,164.64627075195312
+520219,IBM,2015-05-26,162.64817810058594
+520220,IBM,2015-05-27,164.43594360351562
+520221,IBM,2015-05-28,164.15870666503906
+520222,IBM,2015-05-29,162.18930053710938
+520223,IBM,2015-06-01,162.69598388671875
+520224,IBM,2015-06-02,162.18930053710938
+520225,IBM,2015-06-03,162.44741821289062
+520226,IBM,2015-06-04,160.9751434326172
+520227,IBM,2015-06-05,160.03823852539062
+520228,IBM,2015-06-08,158.06883239746094
+520229,IBM,2015-06-09,158.3938751220703
+520230,IBM,2015-06-10,161.49139404296875
+520231,IBM,2015-06-11,161.35755920410156
+520232,IBM,2015-06-12,159.64627075195312
+520233,IBM,2015-06-15,158.94837951660156
+520234,IBM,2015-06-16,159.50286865234375
+520235,IBM,2015-06-17,159.818359375
+520236,IBM,2015-06-18,160.85086059570312
+520237,IBM,2015-06-19,159.64627075195312
+520238,IBM,2015-06-22,160.35372924804688
+520239,IBM,2015-06-23,161.20458984375
+520240,IBM,2015-06-24,159.6271514892578
+520241,IBM,2015-06-25,158.7762908935547
+520242,IBM,2015-06-26,158.18356323242188
+520243,IBM,2015-06-29,155.8030548095703
+520244,IBM,2015-06-30,155.50669860839844
+520245,IBM,2015-07-01,157.25621032714844
+520246,IBM,2015-07-02,157.829833984375
+520247,IBM,2015-07-06,157.48565673828125
+520248,IBM,2015-07-07,157.74378967285156
+520249,IBM,2015-07-08,155.98471069335938
+520250,IBM,2015-07-09,156.6443634033203
+520251,IBM,2015-07-10,159.6080322265625
+520252,IBM,2015-07-13,161.93116760253906
+520253,IBM,2015-07-14,161.1950225830078
+520254,IBM,2015-07-15,161.11854553222656
+520255,IBM,2015-07-16,163.47991943359375
+520256,IBM,2015-07-17,164.92352294921875
+520257,IBM,2015-07-20,165.602294921875
+520258,IBM,2015-07-21,155.89866638183594
+520259,IBM,2015-07-22,153.29827880859375
+520260,IBM,2015-07-23,154.61758422851562
+520261,IBM,2015-07-24,152.72467041015625
+520262,IBM,2015-07-27,152.07456970214844
+520263,IBM,2015-07-28,153.011474609375
+520264,IBM,2015-07-29,154.0057373046875
+520265,IBM,2015-07-30,153.88145446777344
+520266,IBM,2015-07-31,154.86614990234375
+520267,IBM,2015-08-03,151.73040771484375
+520268,IBM,2015-08-04,150.66921997070312
+520269,IBM,2015-08-05,150.95602416992188
+520270,IBM,2015-08-06,149.4455108642578
+520271,IBM,2015-08-07,148.29827880859375
+520272,IBM,2015-08-10,149.85659790039062
+520273,IBM,2015-08-11,148.67112731933594
+520274,IBM,2015-08-12,149.29254150390625
+520275,IBM,2015-08-13,148.25047302246094
+520276,IBM,2015-08-14,148.90057373046875
+520277,IBM,2015-08-17,149.43594360351562
+520278,IBM,2015-08-18,149.14913940429688
+520279,IBM,2015-08-19,147.170166015625
+520280,IBM,2015-08-20,145.9464569091797
+520281,IBM,2015-08-21,142.30401611328125
+520282,IBM,2015-08-24,137.16061401367188
+520283,IBM,2015-08-25,134.76100158691406
+520284,IBM,2015-08-26,140.24856567382812
+520285,IBM,2015-08-27,142.0076446533203
+520286,IBM,2015-08-28,141.47227478027344
+520287,IBM,2015-08-31,141.38623046875
+520288,IBM,2015-09-01,136.4053497314453
+520289,IBM,2015-09-02,138.67112731933594
+520290,IBM,2015-09-03,140.32504272460938
+520291,IBM,2015-09-04,137.3804931640625
+520292,IBM,2015-09-08,140.75526428222656
+520293,IBM,2015-09-09,138.67112731933594
+520294,IBM,2015-09-10,139.7705535888672
+520295,IBM,2015-09-11,140.88909912109375
+520296,IBM,2015-09-14,139.24473571777344
+520297,IBM,2015-09-15,141.0420684814453
+520298,IBM,2015-09-16,141.88336181640625
+520299,IBM,2015-09-17,141.625244140625
+520300,IBM,2015-09-18,138.15487670898438
+520301,IBM,2015-09-21,140.03823852539062
+520302,IBM,2015-09-22,138.07839965820312
+520303,IBM,2015-09-23,137.34225463867188
+520304,IBM,2015-09-24,138.0592803955078
+520305,IBM,2015-09-25,139.0248565673828
+520306,IBM,2015-09-28,136.2523956298828
+520307,IBM,2015-09-29,136.20458984375
+520308,IBM,2015-09-30,138.5946502685547
+520309,IBM,2015-10-01,137.27532958984375
+520310,IBM,2015-10-02,138.2218017578125
+520311,IBM,2015-10-05,142.48565673828125
+520312,IBM,2015-10-06,142.23709106445312
+520313,IBM,2015-10-07,143.48948669433594
+520314,IBM,2015-10-08,145.5831756591797
+520315,IBM,2015-10-09,145.68833923339844
+520316,IBM,2015-10-12,144.49330139160156
+520317,IBM,2015-10-13,143.04014587402344
+520318,IBM,2015-10-14,143.41299438476562
+520319,IBM,2015-10-15,143.48948669433594
+520320,IBM,2015-10-16,143.7762908935547
+520321,IBM,2015-10-19,142.65774536132812
+520322,IBM,2015-10-20,134.45506286621094
+520323,IBM,2015-10-21,134.72274780273438
+520324,IBM,2015-10-22,137.7533416748047
+520325,IBM,2015-10-23,138.31739807128906
+520326,IBM,2015-10-26,137.34225463867188
+520327,IBM,2015-10-27,131.7973175048828
+520328,IBM,2015-10-28,134.63670349121094
+520329,IBM,2015-10-29,134.3690185546875
+520330,IBM,2015-10-30,133.91969299316406
+520331,IBM,2015-11-02,134.1969451904297
+520332,IBM,2015-11-03,135.64053344726562
+520333,IBM,2015-11-04,135.4015350341797
+520334,IBM,2015-11-05,133.73805236816406
+520335,IBM,2015-11-06,132.170166015625
+520336,IBM,2015-11-09,129.35946655273438
+520337,IBM,2015-11-10,129.51242065429688
+520338,IBM,2015-11-11,129.08221435546875
+520339,IBM,2015-11-12,127.18929290771484
+520340,IBM,2015-11-13,125.95602416992188
+520341,IBM,2015-11-16,127.82982635498048
+520342,IBM,2015-11-17,127.93498992919922
+520343,IBM,2015-11-18,129.84703063964844
+520344,IBM,2015-11-19,130.72657775878906
+520345,IBM,2015-11-20,132.4091796875
+520346,IBM,2015-11-23,132.37094116210938
+520347,IBM,2015-11-24,132.50477600097656
+520348,IBM,2015-11-25,131.93116760253906
+520349,IBM,2015-11-27,132.37094116210938
+520350,IBM,2015-11-30,133.28871154785156
+520351,IBM,2015-12-01,135.06692504882812
+520352,IBM,2015-12-02,133.55641174316406
+520353,IBM,2015-12-03,132.81069946289062
+520354,IBM,2015-12-04,134.25430297851562
+520355,IBM,2015-12-07,133.41299438476562
+520356,IBM,2015-12-08,131.97897338867188
+520357,IBM,2015-12-09,130.602294921875
+520358,IBM,2015-12-10,130.7648162841797
+520359,IBM,2015-12-11,128.65200805664062
+520360,IBM,2015-12-14,129.9521942138672
+520361,IBM,2015-12-15,131.73040771484375
+520362,IBM,2015-12-16,133.1644287109375
+520363,IBM,2015-12-17,130.73614501953125
+520364,IBM,2015-12-18,128.96749877929688
+520365,IBM,2015-12-21,129.54110717773438
+520366,IBM,2015-12-22,131.86424255371094
+520367,IBM,2015-12-23,132.44741821289062
+520368,IBM,2015-12-24,132.170166015625
+520369,IBM,2015-12-28,131.55831909179688
+520370,IBM,2015-12-29,133.6328887939453
+520371,IBM,2015-12-30,133.2122344970703
+520372,IBM,2015-12-31,131.56787109375
+520373,IBM,2016-01-04,129.9713134765625
+520374,IBM,2016-01-05,129.87571716308594
+520375,IBM,2016-01-06,129.22561645507812
+520376,IBM,2016-01-07,127.01720428466795
+520377,IBM,2016-01-08,125.84130096435548
+520378,IBM,2016-01-11,127.37093353271484
+520379,IBM,2016-01-12,127.05545043945312
+520380,IBM,2016-01-13,125.40152740478516
+520381,IBM,2016-01-14,127.06501007080078
+520382,IBM,2016-01-15,124.31166076660156
+520383,IBM,2016-01-19,122.4760971069336
+520384,IBM,2016-01-20,116.5009536743164
+520385,IBM,2016-01-21,117.5047836303711
+520386,IBM,2016-01-22,117.11280822753906
+520387,IBM,2016-01-25,116.7112808227539
+520388,IBM,2016-01-26,117.1988525390625
+520389,IBM,2016-01-27,115.64053344726562
+520390,IBM,2016-01-28,116.84512329101562
+520391,IBM,2016-01-29,119.3021011352539
+520392,IBM,2016-02-01,119.34034729003906
+520393,IBM,2016-02-02,117.53346252441406
+520394,IBM,2016-02-03,119.23518371582033
+520395,IBM,2016-02-04,122.0363311767578
+520396,IBM,2016-02-05,122.9158706665039
+520397,IBM,2016-02-08,121.39579010009766
+520398,IBM,2016-02-09,118.61376953125
+520399,IBM,2016-02-10,114.9043960571289
+520400,IBM,2016-02-11,112.66730499267578
+520401,IBM,2016-02-12,115.7170181274414
+520402,IBM,2016-02-16,117.34225463867188
+520403,IBM,2016-02-17,120.55449676513672
+520404,IBM,2016-02-18,126.62523651123048
+520405,IBM,2016-02-19,127.22753143310548
+520406,IBM,2016-02-22,127.88719177246094
+520407,IBM,2016-02-23,126.5774383544922
+520408,IBM,2016-02-24,126.95984649658205
+520409,IBM,2016-02-25,128.5850830078125
+520410,IBM,2016-02-26,126.22370910644533
+520411,IBM,2016-02-29,125.26768493652344
+520412,IBM,2016-03-01,128.46080017089844
+520413,IBM,2016-03-02,130.30592346191406
+520414,IBM,2016-03-03,131.73995971679688
+520415,IBM,2016-03-04,131.73995971679688
+520416,IBM,2016-03-07,133.9866180419922
+520417,IBM,2016-03-08,132.95411682128906
+520418,IBM,2016-03-09,134.2351837158203
+520419,IBM,2016-03-10,134.0248565673828
+520420,IBM,2016-03-11,136.09942626953125
+520421,IBM,2016-03-14,136.50096130371094
+520422,IBM,2016-03-15,136.67303466796875
+520423,IBM,2016-03-16,138.4225616455078
+520424,IBM,2016-03-17,140.5736083984375
+520425,IBM,2016-03-18,140.6214141845703
+520426,IBM,2016-03-21,142.09368896484375
+520427,IBM,2016-03-22,141.58700561523438
+520428,IBM,2016-03-23,139.0057373046875
+520429,IBM,2016-03-24,141.44358825683594
+520430,IBM,2016-03-28,141.87380981445312
+520431,IBM,2016-03-29,142.76290893554688
+520432,IBM,2016-03-30,141.88336181640625
+520433,IBM,2016-03-31,144.7896728515625
+520434,IBM,2016-04-01,145.8126220703125
+520435,IBM,2016-04-04,145.38241577148438
+520436,IBM,2016-04-05,143.4034423828125
+520437,IBM,2016-04-06,143.4225616455078
+520438,IBM,2016-04-07,141.73040771484375
+520439,IBM,2016-04-08,142.7820281982422
+520440,IBM,2016-04-11,142.68641662597656
+520441,IBM,2016-04-12,143.04971313476562
+520442,IBM,2016-04-13,144.579345703125
+520443,IBM,2016-04-14,144.51242065429688
+520444,IBM,2016-04-15,145.0478057861328
+520445,IBM,2016-04-18,145.82217407226562
+520446,IBM,2016-04-19,137.66729736328125
+520447,IBM,2016-04-20,139.68450927734375
+520448,IBM,2016-04-21,142.73422241210938
+520449,IBM,2016-04-22,141.9694061279297
+520450,IBM,2016-04-25,142.26577758789062
+520451,IBM,2016-04-26,142.52389526367188
+520452,IBM,2016-04-27,143.85276794433594
+520453,IBM,2016-04-28,140.602294921875
+520454,IBM,2016-04-29,139.52198791503906
+520455,IBM,2016-05-02,138.88145446777344
+520456,IBM,2016-05-03,137.7915802001953
+520457,IBM,2016-05-04,137.90631103515625
+520458,IBM,2016-05-05,140.0286865234375
+520459,IBM,2016-05-06,140.8126220703125
+520460,IBM,2016-05-09,140.8604278564453
+520461,IBM,2016-05-10,143.374755859375
+520462,IBM,2016-05-11,142.3996124267578
+520463,IBM,2016-05-12,142.29444885253906
+520464,IBM,2016-05-13,141.2237091064453
+520465,IBM,2016-05-16,142.88719177246094
+520466,IBM,2016-05-17,141.49139404296875
+520467,IBM,2016-05-18,140.8604278564453
+520468,IBM,2016-05-19,138.55641174316406
+520469,IBM,2016-05-20,140.77438354492188
+520470,IBM,2016-05-23,140.31549072265625
+520471,IBM,2016-05-24,141.7877655029297
+520472,IBM,2016-05-25,145.0191192626953
+520473,IBM,2016-05-26,145.73614501953125
+520474,IBM,2016-05-27,146.11854553222656
+520475,IBM,2016-05-31,146.97897338867188
+520476,IBM,2016-06-01,145.8030548095703
+520477,IBM,2016-06-02,146.74952697753906
+520478,IBM,2016-06-03,146.16635131835938
+520479,IBM,2016-06-06,146.0133819580078
+520480,IBM,2016-06-07,146.58700561523438
+520481,IBM,2016-06-08,147.2275390625
+520482,IBM,2016-06-09,146.67303466796875
+520483,IBM,2016-06-10,145.66921997070312
+520484,IBM,2016-06-13,144.6271514892578
+520485,IBM,2016-06-14,144.4168243408203
+520486,IBM,2016-06-15,144.0535430908203
+520487,IBM,2016-06-16,144.4168243408203
+520488,IBM,2016-06-17,145.30592346191406
+520489,IBM,2016-06-20,146.8546905517578
+520490,IBM,2016-06-21,147.27532958984375
+520491,IBM,2016-06-22,146.1950225830078
+520492,IBM,2016-06-23,148.51815795898438
+520493,IBM,2016-06-24,140.14340209960938
+520494,IBM,2016-06-27,137.18930053710938
+520495,IBM,2016-06-28,139.29254150390625
+520496,IBM,2016-06-29,141.93116760253906
+520497,IBM,2016-06-30,145.10516357421875
+520498,IBM,2016-07-01,145.6501007080078
+520499,IBM,2016-07-05,145.0095672607422
+520500,IBM,2016-07-06,145.66921997070312
+520501,IBM,2016-07-07,145.88909912109375
+520502,IBM,2016-07-08,147.66729736328125
+520503,IBM,2016-07-11,148.49903869628906
+520504,IBM,2016-07-12,150.13385009765625
+520505,IBM,2016-07-13,151.07073974609375
+520506,IBM,2016-07-14,153.23135375976562
+520507,IBM,2016-07-15,152.7533416748047
+520508,IBM,2016-07-18,152.829833984375
+520509,IBM,2016-07-19,152.5621337890625
+520510,IBM,2016-07-20,154.26385498046875
+520511,IBM,2016-07-21,153.3938751220703
+520512,IBM,2016-07-22,154.94264221191406
+520513,IBM,2016-07-25,155.49713134765625
+520514,IBM,2016-07-26,154.9904327392578
+520515,IBM,2016-07-27,154.71319580078125
+520516,IBM,2016-07-28,154.27342224121094
+520517,IBM,2016-07-29,153.55641174316406
+520518,IBM,2016-08-01,154.3498992919922
+520519,IBM,2016-08-02,153.51815795898438
+520520,IBM,2016-08-03,153.6042022705078
+520521,IBM,2016-08-04,154.4455108642578
+520522,IBM,2016-08-05,156.30975341796875
+520523,IBM,2016-08-08,154.91395568847656
+520524,IBM,2016-08-09,154.6558380126953
+520525,IBM,2016-08-10,154.9521942138672
+520526,IBM,2016-08-11,156.3384246826172
+520527,IBM,2016-08-12,154.82791137695312
+520528,IBM,2016-08-15,154.76100158691406
+520529,IBM,2016-08-16,153.6328887939453
+520530,IBM,2016-08-17,153.3843231201172
+520531,IBM,2016-08-18,154.26385498046875
+520532,IBM,2016-08-19,153.0019073486328
+520533,IBM,2016-08-22,152.9636688232422
+520534,IBM,2016-08-23,153.2122344970703
+520535,IBM,2016-08-24,152.05545043945312
+520536,IBM,2016-08-25,151.65391540527344
+520537,IBM,2016-08-26,151.35755920410156
+520538,IBM,2016-08-29,152.69598388671875
+520539,IBM,2016-08-30,152.3900604248047
+520540,IBM,2016-08-31,151.89292907714844
+520541,IBM,2016-09-01,152.52389526367188
+520542,IBM,2016-09-02,152.53346252441406
+520543,IBM,2016-09-06,153.29827880859375
+520544,IBM,2016-09-07,154.53155517578125
+520545,IBM,2016-09-08,152.0076446533203
+520546,IBM,2016-09-09,148.8432159423828
+520547,IBM,2016-09-12,151.32887268066406
+520548,IBM,2016-09-13,148.9579315185547
+520549,IBM,2016-09-14,147.27532958984375
+520550,IBM,2016-09-15,148.8145294189453
+520551,IBM,2016-09-16,147.07456970214844
+520552,IBM,2016-09-19,148.0592803955078
+520553,IBM,2016-09-20,147.65774536132812
+520554,IBM,2016-09-21,148.69024658203125
+520555,IBM,2016-09-22,149.24473571777344
+520556,IBM,2016-09-23,148.1644287109375
+520557,IBM,2016-09-26,147.2084197998047
+520558,IBM,2016-09-27,149.87571716308594
+520559,IBM,2016-09-28,151.32887268066406
+520560,IBM,2016-09-29,151.1567840576172
+520561,IBM,2016-09-30,151.86424255371094
+520562,IBM,2016-10-03,150.67877197265625
+520563,IBM,2016-10-04,149.579345703125
+520564,IBM,2016-10-05,150.17208862304688
+520565,IBM,2016-10-06,149.9808807373047
+520566,IBM,2016-10-07,148.8240966796875
+520567,IBM,2016-10-10,150.11471557617188
+520568,IBM,2016-10-11,147.9827880859375
+520569,IBM,2016-10-12,147.50477600097656
+520570,IBM,2016-10-13,146.95985412597656
+520571,IBM,2016-10-14,147.65774536132812
+520572,IBM,2016-10-17,147.9636688232422
+520573,IBM,2016-10-18,144.09178161621094
+520574,IBM,2016-10-19,144.6080322265625
+520575,IBM,2016-10-20,144.85659790039062
+520576,IBM,2016-10-21,143.04971313476562
+520577,IBM,2016-10-24,143.94837951660156
+520578,IBM,2016-10-25,144.24473571777344
+520579,IBM,2016-10-26,145.13385009765625
+520580,IBM,2016-10-27,146.6061248779297
+520581,IBM,2016-10-28,145.89866638183594
+520582,IBM,2016-10-31,146.93116760253906
+520583,IBM,2016-11-01,146.07073974609375
+520584,IBM,2016-11-02,145.26768493652344
+520585,IBM,2016-11-03,145.66921997070312
+520586,IBM,2016-11-04,145.72657775878906
+520587,IBM,2016-11-07,148.87188720703125
+520588,IBM,2016-11-08,148.34608459472656
+520589,IBM,2016-11-09,148.0019073486328
+520590,IBM,2016-11-10,153.1739959716797
+520591,IBM,2016-11-11,154.17782592773438
+520592,IBM,2016-11-14,151.2523956298828
+520593,IBM,2016-11-15,151.69215393066406
+520594,IBM,2016-11-16,152.28489685058594
+520595,IBM,2016-11-17,152.7724609375
+520596,IBM,2016-11-18,153.33651733398438
+520597,IBM,2016-11-21,155.6118621826172
+520598,IBM,2016-11-22,155.51625061035156
+520599,IBM,2016-11-23,154.85659790039062
+520600,IBM,2016-11-25,155.965576171875
+520601,IBM,2016-11-28,157.28489685058594
+520602,IBM,2016-11-29,156.3384246826172
+520603,IBM,2016-11-30,155.08604431152344
+520604,IBM,2016-12-01,152.7915802001953
+520605,IBM,2016-12-02,152.9827880859375
+520606,IBM,2016-12-05,152.81069946289062
+520607,IBM,2016-12-06,153.29827880859375
+520608,IBM,2016-12-07,157.5430145263672
+520609,IBM,2016-12-08,158.08795166015625
+520610,IBM,2016-12-09,159.1969451904297
+520611,IBM,2016-12-12,158.2218017578125
+520612,IBM,2016-12-13,160.88909912109375
+520613,IBM,2016-12-14,161.09942626953125
+520614,IBM,2016-12-15,160.6309814453125
+520615,IBM,2016-12-16,159.397705078125
+520616,IBM,2016-12-19,159.3498992919922
+520617,IBM,2016-12-20,160.2294464111328
+520618,IBM,2016-12-21,159.9713134765625
+520619,IBM,2016-12-22,159.71319580078125
+520620,IBM,2016-12-23,159.3785858154297
+520621,IBM,2016-12-27,159.7896728515625
+520622,IBM,2016-12-28,158.88145446777344
+520623,IBM,2016-12-29,159.27342224121094
+520624,IBM,2016-12-30,158.69024658203125
+520625,IBM,2017-01-03,159.8374786376953
+520626,IBM,2017-01-04,161.81643676757812
+520627,IBM,2017-01-05,161.28106689453125
+520628,IBM,2017-01-06,162.07456970214844
+520629,IBM,2017-01-09,160.27725219726562
+520630,IBM,2017-01-10,158.2409210205078
+520631,IBM,2017-01-11,160.3728485107422
+520632,IBM,2017-01-12,160.56405639648438
+520633,IBM,2017-01-13,159.9808807373047
+520634,IBM,2017-01-17,160.50669860839844
+520635,IBM,2017-01-18,159.46463012695312
+520636,IBM,2017-01-19,159.47418212890625
+520637,IBM,2017-01-20,163.04971313476562
+520638,IBM,2017-01-23,163.50860595703125
+520639,IBM,2017-01-24,168.1644287109375
+520640,IBM,2017-01-25,170.44932556152344
+520641,IBM,2017-01-26,170.8030548095703
+520642,IBM,2017-01-27,169.50286865234375
+520643,IBM,2017-01-30,168.06883239746094
+520644,IBM,2017-01-31,166.84512329101562
+520645,IBM,2017-02-01,166.625244140625
+520646,IBM,2017-02-02,166.90248107910156
+520647,IBM,2017-02-03,168.08795166015625
+520648,IBM,2017-02-06,168.12619018554688
+520649,IBM,2017-02-07,170.6118621826172
+520650,IBM,2017-02-08,168.4225616455078
+520651,IBM,2017-02-09,169.4168243408203
+520652,IBM,2017-02-10,170.82217407226562
+520653,IBM,2017-02-13,171.47227478027344
+520654,IBM,2017-02-14,172.2084197998047
+520655,IBM,2017-02-15,173.69024658203125
+520656,IBM,2017-02-16,173.4512481689453
+520657,IBM,2017-02-17,172.72467041015625
+520658,IBM,2017-02-21,172.33270263671875
+520659,IBM,2017-02-22,173.18356323242188
+520660,IBM,2017-02-23,173.6615753173828
+520661,IBM,2017-02-24,173.374755859375
+520662,IBM,2017-02-27,171.51051330566406
+520663,IBM,2017-02-28,171.91204833984375
+520664,IBM,2017-03-01,173.94837951660156
+520665,IBM,2017-03-02,172.5908203125
+520666,IBM,2017-03-03,172.13192749023438
+520667,IBM,2017-03-06,172.53346252441406
+520668,IBM,2017-03-07,172.44741821289062
+520669,IBM,2017-03-08,171.55831909179688
+520670,IBM,2017-03-09,169.3881378173828
+520671,IBM,2017-03-10,170.0095672607422
+520672,IBM,2017-03-13,168.69981384277344
+520673,IBM,2017-03-14,167.9923553466797
+520674,IBM,2017-03-15,168.07839965820312
+520675,IBM,2017-03-16,169.4455108642578
+520676,IBM,2017-03-17,167.92543029785156
+520677,IBM,2017-03-20,167.97323608398438
+520678,IBM,2017-03-21,166.2332763671875
+520679,IBM,2017-03-22,167.09368896484375
+520680,IBM,2017-03-23,167.13192749023438
+520681,IBM,2017-03-24,166.1854705810547
+520682,IBM,2017-03-27,166.12811279296875
+520683,IBM,2017-03-28,166.8355712890625
+520684,IBM,2017-03-29,166.29063415527344
+520685,IBM,2017-03-30,166.21414184570312
+520686,IBM,2017-03-31,166.48184204101562
+520687,IBM,2017-04-03,166.8260040283203
+520688,IBM,2017-04-04,166.84512329101562
+520689,IBM,2017-04-05,165.27725219726562
+520690,IBM,2017-04-06,164.86614990234375
+520691,IBM,2017-04-07,164.56979370117188
+520692,IBM,2017-04-10,163.67112731933594
+520693,IBM,2017-04-11,163.07839965820312
+520694,IBM,2017-04-12,163.15487670898438
+520695,IBM,2017-04-13,162.07456970214844
+520696,IBM,2017-04-17,163.57553100585938
+520697,IBM,2017-04-18,162.5717010498047
+520698,IBM,2017-04-19,154.579345703125
+520699,IBM,2017-04-20,155.1625213623047
+520700,IBM,2017-04-21,153.32696533203125
+520701,IBM,2017-04-24,153.68069458007812
+520702,IBM,2017-04-25,153.33651733398438
+520703,IBM,2017-04-26,153.02102661132812
+520704,IBM,2017-04-27,153.26959228515625
+520705,IBM,2017-04-28,153.2409210205078
+520706,IBM,2017-05-01,151.8546905517578
+520707,IBM,2017-05-02,152.10325622558594
+520708,IBM,2017-05-03,151.65391540527344
+520709,IBM,2017-05-04,152.05545043945312
+520710,IBM,2017-05-05,148.23135375976562
+520711,IBM,2017-05-08,146.30018615722656
+520712,IBM,2017-05-09,145.420654296875
+520713,IBM,2017-05-10,144.5984649658203
+520714,IBM,2017-05-11,144.0248565673828
+520715,IBM,2017-05-12,143.75717163085938
+520716,IBM,2017-05-15,144.84703063964844
+520717,IBM,2017-05-16,146.92160034179688
+520718,IBM,2017-05-17,144.29254150390625
+520719,IBM,2017-05-18,144.14913940429688
+520720,IBM,2017-05-19,145.29637145996094
+520721,IBM,2017-05-22,145.92733764648438
+520722,IBM,2017-05-23,145.3441619873047
+520723,IBM,2017-05-24,145.8030548095703
+520724,IBM,2017-05-25,146.46270751953125
+520725,IBM,2017-05-26,145.783935546875
+520726,IBM,2017-05-30,145.05735778808594
+520727,IBM,2017-05-31,145.91778564453125
+520728,IBM,2017-06-01,145.95602416992188
+520729,IBM,2017-06-02,145.36329650878906
+520730,IBM,2017-06-05,145.70745849609375
+520731,IBM,2017-06-06,145.66921997070312
+520732,IBM,2017-06-07,144.34034729003906
+520733,IBM,2017-06-08,145.4110870361328
+520734,IBM,2017-06-09,147.32313537597656
+520735,IBM,2017-06-12,148.3556365966797
+520736,IBM,2017-06-13,147.46653747558594
+520737,IBM,2017-06-14,147.04588317871094
+520738,IBM,2017-06-15,147.4378662109375
+520739,IBM,2017-06-16,148.54684448242188
+520740,IBM,2017-06-19,148.0305938720703
+520741,IBM,2017-06-20,148.13575744628906
+520742,IBM,2017-06-21,147.02676391601562
+520743,IBM,2017-06-22,147.6099395751953
+520744,IBM,2017-06-23,147.33270263671875
+520745,IBM,2017-06-26,148.4034423828125
+520746,IBM,2017-06-27,147.94454956054688
+520747,IBM,2017-06-28,148.48948669433594
+520748,IBM,2017-06-29,147.35182189941406
+520749,IBM,2017-06-30,147.06500244140625
+520750,IBM,2017-07-03,148.73805236816406
+520751,IBM,2017-07-05,146.91204833984375
+520752,IBM,2017-07-06,145.65965270996094
+520753,IBM,2017-07-07,146.21414184570312
+520754,IBM,2017-07-10,146.67303466796875
+520755,IBM,2017-07-11,146.45315551757812
+520756,IBM,2017-07-12,146.9407196044922
+520757,IBM,2017-07-13,146.87380981445312
+520758,IBM,2017-07-14,147.4569854736328
+520759,IBM,2017-07-17,146.28106689453125
+520760,IBM,2017-07-18,147.2275390625
+520761,IBM,2017-07-19,141.0420684814453
+520762,IBM,2017-07-20,141.16635131835938
+520763,IBM,2017-07-21,140.6118621826172
+520764,IBM,2017-07-24,139.56979370117188
+520765,IBM,2017-07-25,139.76100158691406
+520766,IBM,2017-07-26,138.96749877929688
+520767,IBM,2017-07-27,138.69024658203125
+520768,IBM,2017-07-28,137.94454956054688
+520769,IBM,2017-07-31,138.30784606933594
+520770,IBM,2017-08-01,138.91014099121094
+520771,IBM,2017-08-02,138.09751892089844
+520772,IBM,2017-08-03,138.5659637451172
+520773,IBM,2017-08-04,138.7762908935547
+520774,IBM,2017-08-07,137.16061401367188
+520775,IBM,2017-08-08,135.8604278564453
+520776,IBM,2017-08-09,135.53536987304688
+520777,IBM,2017-08-10,135.602294921875
+520778,IBM,2017-08-11,135.602294921875
+520779,IBM,2017-08-14,136.06118774414062
+520780,IBM,2017-08-15,135.82217407226562
+520781,IBM,2017-08-16,136.2332763671875
+520782,IBM,2017-08-17,134.51242065429688
+520783,IBM,2017-08-18,133.55641174316406
+520784,IBM,2017-08-21,134.15870666503906
+520785,IBM,2017-08-22,134.8087921142578
+520786,IBM,2017-08-23,135.88909912109375
+520787,IBM,2017-08-24,136.65391540527344
+520788,IBM,2017-08-25,137.41873168945312
+520789,IBM,2017-08-28,136.24282836914062
+520790,IBM,2017-08-29,136.84512329101562
+520791,IBM,2017-08-30,136.29063415527344
+520792,IBM,2017-08-31,136.73995971679688
+520793,IBM,2017-09-01,137.74378967285156
+520794,IBM,2017-09-05,136.74952697753906
+520795,IBM,2017-09-06,137.49522399902344
+520796,IBM,2017-09-07,136.6156768798828
+520797,IBM,2017-09-08,136.1854705810547
+520798,IBM,2017-09-11,138.48948669433594
+520799,IBM,2017-09-12,139.3498992919922
+520800,IBM,2017-09-13,139.56979370117188
+520801,IBM,2017-09-14,139.1395721435547
+520802,IBM,2017-09-15,138.4512481689453
+520803,IBM,2017-09-18,138.193115234375
+520804,IBM,2017-09-19,138.04014587402344
+520805,IBM,2017-09-20,139.46463012695312
+520806,IBM,2017-09-21,138.87188720703125
+520807,IBM,2017-09-22,138.7476043701172
+520808,IBM,2017-09-25,139.45506286621094
+520809,IBM,2017-09-26,140.11471557617188
+520810,IBM,2017-09-27,139.25430297851562
+520811,IBM,2017-09-28,139.25430297851562
+520812,IBM,2017-09-29,138.69981384277344
+520813,IBM,2017-10-02,140.2103271484375
+520814,IBM,2017-10-03,140.32504272460938
+520815,IBM,2017-10-04,140.03823852539062
+520816,IBM,2017-10-05,140.26768493652344
+520817,IBM,2017-10-06,140.03823852539062
+520818,IBM,2017-10-09,140.90821838378906
+520819,IBM,2017-10-10,141.9694061279297
+520820,IBM,2017-10-11,141.12811279296875
+520821,IBM,2017-10-12,140.56405639648438
+520822,IBM,2017-10-13,140.6309814453125
+520823,IBM,2017-10-16,140.3728485107422
+520824,IBM,2017-10-17,140.09559631347656
+520825,IBM,2017-10-18,152.51434326171875
+520826,IBM,2017-10-19,153.8240966796875
+520827,IBM,2017-10-20,154.94264221191406
+520828,IBM,2017-10-23,152.53346252441406
+520829,IBM,2017-10-24,149.0248565673828
+520830,IBM,2017-10-25,146.74952697753906
+520831,IBM,2017-10-26,146.84512329101562
+520832,IBM,2017-10-27,146.92160034179688
+520833,IBM,2017-10-30,147.5717010498047
+520834,IBM,2017-10-31,147.28489685058594
+520835,IBM,2017-11-01,147.25621032714844
+520836,IBM,2017-11-02,146.6061248779297
+520837,IBM,2017-11-03,144.91395568847656
+520838,IBM,2017-11-06,144.2064971923828
+520839,IBM,2017-11-07,144.69407653808594
+520840,IBM,2017-11-08,144.90440368652344
+520841,IBM,2017-11-09,143.69024658203125
+520842,IBM,2017-11-10,142.6003875732422
+520843,IBM,2017-11-13,141.87380981445312
+520844,IBM,2017-11-14,142.34225463867188
+520845,IBM,2017-11-15,140.6309814453125
+520846,IBM,2017-11-16,142.5621337890625
+520847,IBM,2017-11-17,142.41873168945312
+520848,IBM,2017-11-20,143.89100646972656
+520849,IBM,2017-11-21,145.26768493652344
+520850,IBM,2017-11-22,145.09559631347656
+520851,IBM,2017-11-24,145.1625213623047
+520852,IBM,2017-11-27,145.29637145996094
+520853,IBM,2017-11-28,145.7648162841797
+520854,IBM,2017-11-29,146.7973175048828
+520855,IBM,2017-11-30,147.1988525390625
+520856,IBM,2017-12-01,147.95411682128906
+520857,IBM,2017-12-04,149.579345703125
+520858,IBM,2017-12-05,148.51815795898438
+520859,IBM,2017-12-06,147.32313537597656
+520860,IBM,2017-12-07,146.81643676757812
+520861,IBM,2017-12-08,148.0019073486328
+520862,IBM,2017-12-11,148.57553100585938
+520863,IBM,2017-12-12,149.84703063964844
+520864,IBM,2017-12-13,147.14149475097656
+520865,IBM,2017-12-14,147.2275390625
+520866,IBM,2017-12-15,145.7935028076172
+520867,IBM,2017-12-18,146.58700561523438
+520868,IBM,2017-12-19,146.49139404296875
+520869,IBM,2017-12-20,146.2237091064453
+520870,IBM,2017-12-21,144.8374786376953
+520871,IBM,2017-12-22,145.7935028076172
+520872,IBM,2017-12-26,146.10899353027344
+520873,IBM,2017-12-27,146.3957977294922
+520874,IBM,2017-12-28,147.26577758789062
+520875,IBM,2017-12-29,146.67303466796875
+520876,IBM,2018-01-02,147.46653747558594
+520877,IBM,2018-01-03,151.52008056640625
+520878,IBM,2018-01-04,154.5889129638672
+520879,IBM,2018-01-05,155.3441619873047
+520880,IBM,2018-01-08,156.28106689453125
+520881,IBM,2018-01-09,156.625244140625
+520882,IBM,2018-01-10,156.95985412597656
+520883,IBM,2018-01-11,156.97897338867188
+520884,IBM,2018-01-12,155.965576171875
+520885,IBM,2018-01-16,156.6443634033203
+520886,IBM,2018-01-17,161.2332763671875
+520887,IBM,2018-01-18,161.68260192871094
+520888,IBM,2018-01-19,155.2294464111328
+520889,IBM,2018-01-22,155.44932556152344
+520890,IBM,2018-01-23,158.93881225585938
+520891,IBM,2018-01-24,158.09751892089844
+520892,IBM,2018-01-25,158.193115234375
+520893,IBM,2018-01-26,159.9808807373047
+520894,IBM,2018-01-29,159.46463012695312
+520895,IBM,2018-01-30,156.42446899414062
+520896,IBM,2018-01-31,156.50096130371094
+520897,IBM,2018-02-01,155.2581329345703
+520898,IBM,2018-02-02,152.0363311767578
+520899,IBM,2018-02-05,145.82217407226562
+520900,IBM,2018-02-06,148.50860595703125
+520901,IBM,2018-02-07,147.08413696289062
+520902,IBM,2018-02-08,141.09942626953125
+520903,IBM,2018-02-09,142.93499755859375
+520904,IBM,2018-02-12,144.7418670654297
+520905,IBM,2018-02-13,144.12045288085938
+520906,IBM,2018-02-14,147.95411682128906
+520907,IBM,2018-02-15,149.14913940429688
+520908,IBM,2018-02-16,149.31166076660156
+520909,IBM,2018-02-20,148.33651733398438
+520910,IBM,2018-02-21,147.18930053710938
+520911,IBM,2018-02-22,146.44358825683594
+520912,IBM,2018-02-23,148.68069458007812
+520913,IBM,2018-02-26,151.6061248779297
+520914,IBM,2018-02-27,149.66539001464844
+520915,IBM,2018-02-28,148.97705078125
+520916,IBM,2018-03-01,147.04588317871094
+520917,IBM,2018-03-02,147.69598388671875
+520918,IBM,2018-03-05,150.0478057861328
+520919,IBM,2018-03-06,148.87188720703125
+520920,IBM,2018-03-07,151.35755920410156
+520921,IBM,2018-03-08,149.34034729003906
+520922,IBM,2018-03-09,152.30401611328125
+520923,IBM,2018-03-12,153.2122344970703
+520924,IBM,2018-03-13,152.31358337402344
+520925,IBM,2018-03-14,151.16635131835938
+520926,IBM,2018-03-15,152.5908203125
+520927,IBM,2018-03-16,153.2122344970703
+520928,IBM,2018-03-19,150.43020629882812
+520929,IBM,2018-03-20,149.33078002929688
+520930,IBM,2018-03-21,149.7992401123047
+520931,IBM,2018-03-22,145.4015350341797
+520932,IBM,2018-03-23,142.34225463867188
+520933,IBM,2018-03-26,146.625244140625
+520934,IBM,2018-03-27,145.2294464111328
+520935,IBM,2018-03-28,145.8126220703125
+520936,IBM,2018-03-29,146.68260192871094
+520937,IBM,2018-04-02,143.47036743164062
+520938,IBM,2018-04-03,143.26004028320312
+520939,IBM,2018-04-04,147.34225463867188
+520940,IBM,2018-04-05,147.25621032714844
+520941,IBM,2018-04-06,143.94837951660156
+520942,IBM,2018-04-09,145.9751434326172
+520943,IBM,2018-04-10,148.55641174316406
+520944,IBM,2018-04-11,148.52772521972656
+520945,IBM,2018-04-12,151.11854553222656
+520946,IBM,2018-04-13,149.818359375
+520947,IBM,2018-04-16,150.9464569091797
+520948,IBM,2018-04-17,153.83364868164062
+520949,IBM,2018-04-18,142.2466583251953
+520950,IBM,2018-04-19,141.20458984375
+520951,IBM,2018-04-20,138.52772521972656
+520952,IBM,2018-04-23,139.4455108642578
+520953,IBM,2018-04-24,139.15870666503906
+520954,IBM,2018-04-25,139.52198791503906
+520955,IBM,2018-04-26,140.26768493652344
+520956,IBM,2018-04-27,140.03823852539062
+520957,IBM,2018-04-30,138.5850830078125
+520958,IBM,2018-05-01,138.62332153320312
+520959,IBM,2018-05-02,136.1854705810547
+520960,IBM,2018-05-03,135.74569702148438
+520961,IBM,2018-05-04,137.58126831054688
+520962,IBM,2018-05-07,136.92160034179688
+520963,IBM,2018-05-08,136.71128845214844
+520964,IBM,2018-05-09,136.3384246826172
+520965,IBM,2018-05-10,137.89674377441406
+520966,IBM,2018-05-11,137.8011474609375
+520967,IBM,2018-05-14,137.95411682128906
+520968,IBM,2018-05-15,137.41873168945312
+520969,IBM,2018-05-16,138.26959228515625
+520970,IBM,2018-05-17,138.1453094482422
+520971,IBM,2018-05-18,137.74378967285156
+520972,IBM,2018-05-21,139.09178161621094
+520973,IBM,2018-05-22,138.70936584472656
+520974,IBM,2018-05-23,138.30784606933594
+520975,IBM,2018-05-24,137.73422241210938
+520976,IBM,2018-05-25,137.32313537597656
+520977,IBM,2018-05-29,135.0095672607422
+520978,IBM,2018-05-30,136.34799194335938
+520979,IBM,2018-05-31,135.09559631347656
+520980,IBM,2018-06-01,135.70745849609375
+520981,IBM,2018-06-04,136.74952697753906
+520982,IBM,2018-06-05,137.3804931640625
+520983,IBM,2018-06-06,138.34608459472656
+520984,IBM,2018-06-07,138.96749877929688
+520985,IBM,2018-06-08,139.71319580078125
+520986,IBM,2018-06-11,140.13385009765625
+520987,IBM,2018-06-12,140.4110870361328
+520988,IBM,2018-06-13,139.91395568847656
+520989,IBM,2018-06-14,138.8145294189453
+520990,IBM,2018-06-15,138.9961700439453
+520991,IBM,2018-06-18,138.12619018554688
+520992,IBM,2018-06-19,137.5717010498047
+520993,IBM,2018-06-20,136.35755920410156
+520994,IBM,2018-06-21,135.03823852539062
+520995,IBM,2018-06-22,135.06692504882812
+520996,IBM,2018-06-25,132.68641662597656
+520997,IBM,2018-06-26,132.9636688232422
+520998,IBM,2018-06-27,131.4340362548828
+520999,IBM,2018-06-28,133.88145446777344
+521000,IBM,2018-06-29,133.55641174316406
+521001,IBM,2018-07-02,133.70936584472656
+521002,IBM,2018-07-03,133.43212890625
+521003,IBM,2018-07-05,135.2103271484375
+521004,IBM,2018-07-06,136.21414184570312
+521005,IBM,2018-07-09,138.04014587402344
+521006,IBM,2018-07-10,138.34608459472656
+521007,IBM,2018-07-11,138.5659637451172
+521008,IBM,2018-07-12,140.0095672607422
+521009,IBM,2018-07-13,139.48374938964844
+521010,IBM,2018-07-16,139.06309509277344
+521011,IBM,2018-07-17,137.1797332763672
+521012,IBM,2018-07-18,138.1644287109375
+521013,IBM,2018-07-19,142.67686462402344
+521014,IBM,2018-07-20,139.91395568847656
+521015,IBM,2018-07-23,139.29254150390625
+521016,IBM,2018-07-24,139.94264221191406
+521017,IBM,2018-07-25,140.17208862304688
+521018,IBM,2018-07-26,140.2581329345703
+521019,IBM,2018-07-27,138.7667236328125
+521020,IBM,2018-07-30,139.09178161621094
+521021,IBM,2018-07-31,138.55641174316406
+521022,IBM,2018-08-01,137.18930053710938
+521023,IBM,2018-08-02,136.67303466796875
+521024,IBM,2018-08-03,141.20458984375
+521025,IBM,2018-08-06,139.6080322265625
+521026,IBM,2018-08-07,140.54493713378906
+521027,IBM,2018-08-08,140.43020629882812
+521028,IBM,2018-08-09,138.4034423828125
+521029,IBM,2018-08-10,138.12619018554688
+521030,IBM,2018-08-13,136.4340362548828
+521031,IBM,2018-08-14,137.05545043945312
+521032,IBM,2018-08-15,137.58126831054688
+521033,IBM,2018-08-16,138.94837951660156
+521034,IBM,2018-08-17,139.63670349121094
+521035,IBM,2018-08-20,140.06692504882812
+521036,IBM,2018-08-21,139.55067443847656
+521037,IBM,2018-08-22,138.85276794433594
+521038,IBM,2018-08-23,138.97705078125
+521039,IBM,2018-08-24,139.61758422851562
+521040,IBM,2018-08-27,140.23899841308594
+521041,IBM,2018-08-28,140.14340209960938
+521042,IBM,2018-08-29,141.05162048339844
+521043,IBM,2018-08-30,139.51242065429688
+521044,IBM,2018-08-31,140.03823852539062
+521045,IBM,2018-09-04,139.27342224121094
+521046,IBM,2018-09-05,140.2103271484375
+521047,IBM,2018-09-06,139.9521942138672
+521048,IBM,2018-09-07,139.0535430908203
+521049,IBM,2018-09-10,139.24473571777344
+521050,IBM,2018-09-11,140.0478057861328
+521051,IBM,2018-09-12,140.12428283691406
+521052,IBM,2018-09-13,142.3996124267578
+521053,IBM,2018-09-14,141.806884765625
+521054,IBM,2018-09-17,141.4340362548828
+521055,IBM,2018-09-18,142.02676391601562
+521056,IBM,2018-09-19,142.50477600097656
+521057,IBM,2018-09-20,144.50286865234375
+521058,IBM,2018-09-21,144.69407653808594
+521059,IBM,2018-09-24,143.43212890625
+521060,IBM,2018-09-25,142.3613739013672
+521061,IBM,2018-09-26,144.94264221191406
+521062,IBM,2018-09-27,144.8374786376953
+521063,IBM,2018-09-28,144.5602264404297
+521064,IBM,2018-10-01,146.27151489257812
+521065,IBM,2018-10-02,146.988525390625
+521066,IBM,2018-10-03,146.48184204101562
+521067,IBM,2018-10-04,144.6558380126953
+521068,IBM,2018-10-05,142.47610473632812
+521069,IBM,2018-10-08,141.86424255371094
+521070,IBM,2018-10-09,140.7648162841797
+521071,IBM,2018-10-10,136.4149169921875
+521072,IBM,2018-10-11,132.90631103515625
+521073,IBM,2018-10-12,134.6558380126953
+521074,IBM,2018-10-15,134.92352294921875
+521075,IBM,2018-10-16,138.73805236816406
+521076,IBM,2018-10-17,128.15487670898438
+521077,IBM,2018-10-18,124.8087921142578
+521078,IBM,2018-10-19,123.4225616455078
+521079,IBM,2018-10-22,124.3021011352539
+521080,IBM,2018-10-23,125.43977355957033
+521081,IBM,2018-10-24,121.6156768798828
+521082,IBM,2018-10-25,120.88909912109376
+521083,IBM,2018-10-26,119.3021011352539
+521084,IBM,2018-10-29,114.37858581542967
+521085,IBM,2018-10-30,110.3250503540039
+521086,IBM,2018-10-31,110.35372924804688
+521087,IBM,2018-11-01,111.6921615600586
+521088,IBM,2018-11-02,110.58317565917967
+521089,IBM,2018-11-05,114.78011322021484
+521090,IBM,2018-11-06,117.7055435180664
+521091,IBM,2018-11-07,119.34990692138672
+521092,IBM,2018-11-08,117.95410919189452
+521093,IBM,2018-11-09,118.1070785522461
+521094,IBM,2018-11-12,115.58317565917967
+521095,IBM,2018-11-13,115.52581024169922
+521096,IBM,2018-11-14,114.91395568847656
+521097,IBM,2018-11-15,116.09942626953124
+521098,IBM,2018-11-16,116.22370910644533
+521099,IBM,2018-11-19,115.01911926269533
+521100,IBM,2018-11-20,112.04589080810548
+521101,IBM,2018-11-21,113.35564422607422
+521102,IBM,2018-11-23,112.0363311767578
+521103,IBM,2018-11-26,114.3021011352539
+521104,IBM,2018-11-27,114.75143432617188
+521105,IBM,2018-11-28,117.5908203125
+521106,IBM,2018-11-29,116.13766479492188
+521107,IBM,2018-11-30,118.80496978759766
+521108,IBM,2018-12-03,119.79923248291016
+521109,IBM,2018-12-04,116.25238800048828
+521110,IBM,2018-12-06,118.46080017089844
+521111,IBM,2018-12-07,114.09178161621094
+521112,IBM,2018-12-10,115.80306243896484
+521113,IBM,2018-12-11,115.57361602783205
+521114,IBM,2018-12-12,115.8317413330078
+521115,IBM,2018-12-13,115.42064666748048
+521116,IBM,2018-12-14,114.6271514892578
+521117,IBM,2018-12-17,110.9942626953125
+521118,IBM,2018-12-18,111.52007293701172
+521119,IBM,2018-12-19,111.30975341796876
+521120,IBM,2018-12-20,108.04971313476562
+521121,IBM,2018-12-21,106.06118774414062
+521122,IBM,2018-12-24,102.83938598632812
+521123,IBM,2018-12-26,106.49139404296876
+521124,IBM,2018-12-27,108.77629089355467
+521125,IBM,2018-12-28,108.05927276611328
+521126,IBM,2018-12-31,108.67112731933594
+521127,IBM,2019-01-02,110.14340209960938
+521128,IBM,2019-01-03,107.94454956054688
+521129,IBM,2019-01-04,112.16061401367188
+521130,IBM,2019-01-07,112.95410919189452
+521131,IBM,2019-01-08,114.56022644042967
+521132,IBM,2019-01-09,115.38240814208984
+521133,IBM,2019-01-10,116.4340362548828
+521134,IBM,2019-01-11,116.11854553222656
+521135,IBM,2019-01-14,115.0956039428711
+521136,IBM,2019-01-15,116.37667083740234
+521137,IBM,2019-01-16,116.2715072631836
+521138,IBM,2019-01-17,116.81644439697266
+521139,IBM,2019-01-18,118.37476348876952
+521140,IBM,2019-01-22,117.13192749023438
+521141,IBM,2019-01-23,127.04589080810548
+521142,IBM,2019-01-24,126.70172119140624
+521143,IBM,2019-01-25,128.07839965820312
+521144,IBM,2019-01-28,128.36520385742188
+521145,IBM,2019-01-29,128.4225616455078
+521146,IBM,2019-01-30,128.47036743164062
+521147,IBM,2019-01-31,128.50860595703125
+521148,IBM,2019-02-01,128.2026824951172
+521149,IBM,2019-02-04,129.24473571777344
+521150,IBM,2019-02-05,129.5889129638672
+521151,IBM,2019-02-06,130.32504272460938
+521152,IBM,2019-02-07,127.33269500732422
+521153,IBM,2019-02-08,127.82982635498048
+521154,IBM,2019-02-11,128.09751892089844
+521155,IBM,2019-02-12,130.06692504882812
+521156,IBM,2019-02-13,131.47227478027344
+521157,IBM,2019-02-14,130.47801208496094
+521158,IBM,2019-02-15,131.95985412597656
+521159,IBM,2019-02-19,132.6003875732422
+521160,IBM,2019-02-20,131.93116760253906
+521161,IBM,2019-02-21,131.7781982421875
+521162,IBM,2019-02-22,133.12619018554688
+521163,IBM,2019-02-25,133.32696533203125
+521164,IBM,2019-02-26,133.57553100585938
+521165,IBM,2019-02-27,133.04971313476562
+521166,IBM,2019-02-28,132.05545043945312
+521167,IBM,2019-03-01,133.07839965820312
+521168,IBM,2019-03-04,132.34225463867188
+521169,IBM,2019-03-05,131.81643676757812
+521170,IBM,2019-03-06,130.95602416992188
+521171,IBM,2019-03-07,129.4072723388672
+521172,IBM,2019-03-08,129.14913940429688
+521173,IBM,2019-03-11,131.65391540527344
+521174,IBM,2019-03-12,132.1988525390625
+521175,IBM,2019-03-13,132.46653747558594
+521176,IBM,2019-03-14,132.68641662597656
+521177,IBM,2019-03-15,133.29827880859375
+521178,IBM,2019-03-18,134.04397583007812
+521179,IBM,2019-03-19,134.31166076660156
+521180,IBM,2019-03-20,133.46080017089844
+521181,IBM,2019-03-21,135.21987915039062
+521182,IBM,2019-03-22,133.31739807128906
+521183,IBM,2019-03-25,133.0592803955078
+521184,IBM,2019-03-26,134.0535430908203
+521185,IBM,2019-03-27,133.11663818359375
+521186,IBM,2019-03-28,133.7667236328125
+521187,IBM,2019-03-29,134.89483642578125
+521188,IBM,2019-04-01,136.9980926513672
+521189,IBM,2019-04-02,136.71128845214844
+521190,IBM,2019-04-03,137.31358337402344
+521191,IBM,2019-04-04,136.50096130371094
+521192,IBM,2019-04-05,136.97897338867188
+521193,IBM,2019-04-08,137.08413696289062
+521194,IBM,2019-04-09,135.8604278564453
+521195,IBM,2019-04-10,136.73040771484375
+521196,IBM,2019-04-11,137.4569854736328
+521197,IBM,2019-04-12,138.0019073486328
+521198,IBM,2019-04-15,137.5717010498047
+521199,IBM,2019-04-16,138.75717163085938
+521200,IBM,2019-04-17,132.9923553466797
+521201,IBM,2019-04-18,134.15870666503906
+521202,IBM,2019-04-22,132.7820281982422
+521203,IBM,2019-04-23,134.26385498046875
+521204,IBM,2019-04-24,133.79541015625
+521205,IBM,2019-04-25,132.53346252441406
+521206,IBM,2019-04-26,133.30784606933594
+521207,IBM,2019-04-29,132.93499755859375
+521208,IBM,2019-04-30,134.10133361816406
+521209,IBM,2019-05-01,134.3785858154297
+521210,IBM,2019-05-02,133.4512481689453
+521211,IBM,2019-05-03,134.08221435546875
+521212,IBM,2019-05-06,134.2064971923828
+521213,IBM,2019-05-07,131.58700561523438
+521214,IBM,2019-05-08,131.93116760253906
+521215,IBM,2019-05-09,129.3881378173828
+521216,IBM,2019-05-10,129.3690185546875
+521217,IBM,2019-05-13,125.64053344726562
+521218,IBM,2019-05-14,127.44741821289062
+521219,IBM,2019-05-15,128.48948669433594
+521220,IBM,2019-05-16,129.90440368652344
+521221,IBM,2019-05-17,128.41299438476562
+521222,IBM,2019-05-20,129.17782592773438
+521223,IBM,2019-05-21,130.44932556152344
+521224,IBM,2019-05-22,130.35372924804688
+521225,IBM,2019-05-23,126.56787872314452
+521226,IBM,2019-05-24,126.46271514892578
+521227,IBM,2019-05-28,124.7227554321289
+521228,IBM,2019-05-29,123.9866180419922
+521229,IBM,2019-05-30,123.87189483642578
+521230,IBM,2019-05-31,121.40535736083984
+521231,IBM,2019-06-03,122.62906646728516
+521232,IBM,2019-06-04,126.85468292236328
+521233,IBM,2019-06-05,125.70745849609376
+521234,IBM,2019-06-06,126.40535736083984
+521235,IBM,2019-06-07,127.44741821289062
+521236,IBM,2019-06-10,128.8145294189453
+521237,IBM,2019-06-11,129.9713134765625
+521238,IBM,2019-06-12,128.93881225585938
+521239,IBM,2019-06-13,129.7896728515625
+521240,IBM,2019-06-14,129.2064971923828
+521241,IBM,2019-06-17,129.01528930664062
+521242,IBM,2019-06-18,130.38241577148438
+521243,IBM,2019-06-19,131.05162048339844
+521244,IBM,2019-06-20,132.74378967285156
+521245,IBM,2019-06-21,133.07839965820312
+521246,IBM,2019-06-24,133.2218017578125
+521247,IBM,2019-06-25,132.27532958984375
+521248,IBM,2019-06-26,132.4282989501953
+521249,IBM,2019-06-27,132.4282989501953
+521250,IBM,2019-06-28,131.8355712890625
+521251,IBM,2019-07-01,133.72848510742188
+521252,IBM,2019-07-02,134.0535430908203
+521253,IBM,2019-07-03,135.31549072265625
+521254,IBM,2019-07-05,135.1625213623047
+521255,IBM,2019-07-08,134.3881378173828
+521256,IBM,2019-07-09,133.2026824951172
+521257,IBM,2019-07-10,134.29254150390625
+521258,IBM,2019-07-11,135.0286865234375
+521259,IBM,2019-07-12,136.46270751953125
+521260,IBM,2019-07-15,137.0172119140625
+521261,IBM,2019-07-16,137.2179718017578
+521262,IBM,2019-07-17,136.7781982421875
+521263,IBM,2019-07-18,143.04971313476562
+521264,IBM,2019-07-19,143.09751892089844
+521265,IBM,2019-07-22,143.15487670898438
+521266,IBM,2019-07-23,143.7667236328125
+521267,IBM,2019-07-24,143.43212890625
+521268,IBM,2019-07-25,143.7762908935547
+521269,IBM,2019-07-26,144.70362854003906
+521270,IBM,2019-07-29,144.24473571777344
+521271,IBM,2019-07-30,143.18356323242188
+521272,IBM,2019-07-31,141.72084045410156
+521273,IBM,2019-08-01,143.70936584472656
+521274,IBM,2019-08-02,140.77438354492188
+521275,IBM,2019-08-05,134.56979370117188
+521276,IBM,2019-08-06,134.54110717773438
+521277,IBM,2019-08-07,132.9923553466797
+521278,IBM,2019-08-08,133.93881225585938
+521279,IBM,2019-08-09,130.14340209960938
+521280,IBM,2019-08-12,127.79158782958984
+521281,IBM,2019-08-13,129.818359375
+521282,IBM,2019-08-14,125.47801208496094
+521283,IBM,2019-08-15,126.11854553222656
+521284,IBM,2019-08-16,127.87763214111328
+521285,IBM,2019-08-19,129.10133361816406
+521286,IBM,2019-08-20,127.15105438232422
+521287,IBM,2019-08-21,128.34608459472656
+521288,IBM,2019-08-22,128.41299438476562
+521289,IBM,2019-08-23,123.87189483642578
+521290,IBM,2019-08-26,124.27342224121094
+521291,IBM,2019-08-27,125.40152740478516
+521292,IBM,2019-08-28,126.9216079711914
+521293,IBM,2019-08-29,128.94837951660156
+521294,IBM,2019-08-30,129.56979370117188
+521295,IBM,2019-09-03,128.2026824951172
+521296,IBM,2019-09-04,130.32504272460938
+521297,IBM,2019-09-05,134.7705535888672
+521298,IBM,2019-09-06,134.3881378173828
+521299,IBM,2019-09-09,136.32887268066406
+521300,IBM,2019-09-10,138.67112731933594
+521301,IBM,2019-09-11,137.28489685058594
+521302,IBM,2019-09-12,137.30401611328125
+521303,IBM,2019-09-13,137.35182189941406
+521304,IBM,2019-09-16,136.21414184570312
+521305,IBM,2019-09-17,135.9464569091797
+521306,IBM,2019-09-18,135.965576171875
+521307,IBM,2019-09-19,136.68260192871094
+521308,IBM,2019-09-20,135.64053344726562
+521309,IBM,2019-09-23,135.82217407226562
+521310,IBM,2019-09-24,135.44932556152344
+521311,IBM,2019-09-25,136.86424255371094
+521312,IBM,2019-09-26,137.23709106445312
+521313,IBM,2019-09-27,136.9407196044922
+521314,IBM,2019-09-30,139.0248565673828
+521315,IBM,2019-10-01,137.34225463867188
+521316,IBM,2019-10-02,135.45889282226562
+521317,IBM,2019-10-03,135.77438354492188
+521318,IBM,2019-10-04,136.70172119140625
+521319,IBM,2019-10-07,135.06692504882812
+521320,IBM,2019-10-08,132.29444885253906
+521321,IBM,2019-10-09,133.52772521972656
+521322,IBM,2019-10-10,134.92352294921875
+521323,IBM,2019-10-11,136.48184204101562
+521324,IBM,2019-10-14,135.7935028076172
+521325,IBM,2019-10-15,136.71128845214844
+521326,IBM,2019-10-16,135.8604278564453
+521327,IBM,2019-10-17,128.3556365966797
+521328,IBM,2019-10-18,128.193115234375
+521329,IBM,2019-10-21,126.74951934814452
+521330,IBM,2019-10-22,128.06883239746094
+521331,IBM,2019-10-23,128.47036743164062
+521332,IBM,2019-10-24,128.1739959716797
+521333,IBM,2019-10-25,129.48374938964844
+521334,IBM,2019-10-28,129.9904327392578
+521335,IBM,2019-10-29,127.93498992919922
+521336,IBM,2019-10-30,129.30210876464844
+521337,IBM,2019-10-31,127.84894561767578
+521338,IBM,2019-11-01,129.56979370117188
+521339,IBM,2019-11-04,131.6156768798828
+521340,IBM,2019-11-05,131.8260040283203
+521341,IBM,2019-11-06,132.67686462402344
+521342,IBM,2019-11-07,131.63479614257812
+521343,IBM,2019-11-08,131.55831909179688
+521344,IBM,2019-11-11,129.51242065429688
+521345,IBM,2019-11-12,129.6271514892578
+521346,IBM,2019-11-13,128.5659637451172
+521347,IBM,2019-11-14,128.10707092285156
+521348,IBM,2019-11-15,128.48948669433594
+521349,IBM,2019-11-18,128.4034423828125
+521350,IBM,2019-11-19,128.6042022705078
+521351,IBM,2019-11-20,127.34225463867188
+521352,IBM,2019-11-21,127.95410919189452
+521353,IBM,2019-11-22,128.43212890625
+521354,IBM,2019-11-25,129.9904327392578
+521355,IBM,2019-11-26,129.14913940429688
+521356,IBM,2019-11-27,127.88719177246094
+521357,IBM,2019-11-29,128.53729248046875
+521358,IBM,2019-12-02,127.06501007080078
+521359,IBM,2019-12-03,126.30975341796876
+521360,IBM,2019-12-04,126.18547058105467
+521361,IBM,2019-12-05,126.1089859008789
+521362,IBM,2019-12-06,127.3613739013672
+521363,IBM,2019-12-09,128.0305938720703
+521364,IBM,2019-12-10,128.02102661132812
+521365,IBM,2019-12-11,127.87763214111328
+521366,IBM,2019-12-12,129.3690185546875
+521367,IBM,2019-12-13,128.30784606933594
+521368,IBM,2019-12-16,128.23135375976562
+521369,IBM,2019-12-17,128.31739807128906
+521370,IBM,2019-12-18,128.49903869628906
+521371,IBM,2019-12-19,128.64244079589844
+521372,IBM,2019-12-20,129.6271514892578
+521373,IBM,2019-12-23,129.5889129638672
+521374,IBM,2019-12-24,129.04397583007812
+521375,IBM,2019-12-26,128.97705078125
+521376,IBM,2019-12-27,129.32122802734375
+521377,IBM,2019-12-30,126.96940612792967
+521378,IBM,2019-12-31,128.1453094482422
+521379,IBM,2020-01-02,129.46463012695312
+521380,IBM,2020-01-03,128.43212890625
+521381,IBM,2020-01-06,128.2026824951172
+521382,IBM,2020-01-07,128.28871154785156
+521383,IBM,2020-01-08,129.35946655273438
+521384,IBM,2020-01-09,130.72657775878906
+521385,IBM,2020-01-10,130.67877197265625
+521386,IBM,2020-01-13,130.5927276611328
+521387,IBM,2020-01-14,129.84703063964844
+521388,IBM,2020-01-15,130.6118621826172
+521389,IBM,2020-01-16,131.91204833984375
+521390,IBM,2020-01-17,132.2275390625
+521391,IBM,2020-01-21,133.04971313476562
+521392,IBM,2020-01-22,137.5621337890625
+521393,IBM,2020-01-23,136.58700561523438
+521394,IBM,2020-01-24,134.3785858154297
+521395,IBM,2020-01-27,132.52389526367188
+521396,IBM,2020-01-28,133.41299438476562
+521397,IBM,2020-01-29,131.63479614257812
+521398,IBM,2020-01-30,130.75526428222656
+521399,IBM,2020-01-31,137.4091796875
+521400,IBM,2020-02-03,139.8374786376953
+521401,IBM,2020-02-04,142.55258178710938
+521402,IBM,2020-02-05,149.45506286621094
+521403,IBM,2020-02-06,149.86614990234375
+521404,IBM,2020-02-07,146.66348266601562
+521405,IBM,2020-02-10,147.6386260986328
+521406,IBM,2020-02-11,146.73040771484375
+521407,IBM,2020-02-12,148.47991943359375
+521408,IBM,2020-02-13,147.52389526367188
+521409,IBM,2020-02-14,144.07266235351562
+521410,IBM,2020-02-18,144.45506286621094
+521411,IBM,2020-02-19,144.22561645507812
+521412,IBM,2020-02-20,144.56979370117188
+521413,IBM,2020-02-21,143.25047302246094
+521414,IBM,2020-02-24,139.9904327392578
+521415,IBM,2020-02-25,135.47801208496094
+521416,IBM,2020-02-26,133.6042022705078
+521417,IBM,2020-02-27,127.25621032714844
+521418,IBM,2020-02-28,124.42638397216795
+521419,IBM,2020-03-02,128.3938751220703
+521420,IBM,2020-03-03,123.23136138916016
+521421,IBM,2020-03-04,128.31739807128906
+521422,IBM,2020-03-05,123.85277557373048
+521423,IBM,2020-03-06,122.11280822753906
+521424,IBM,2020-03-09,112.62906646728516
+521425,IBM,2020-03-10,119.2829818725586
+521426,IBM,2020-03-11,112.7820281982422
+521427,IBM,2020-03-12,98.2887191772461
+521428,IBM,2020-03-13,103.20267486572266
+521429,IBM,2020-03-16,94.7227554321289
+521430,IBM,2020-03-17,101.95984649658205
+521431,IBM,2020-03-18,98.99617767333984
+521432,IBM,2020-03-19,95.9273452758789
+521433,IBM,2020-03-20,91.19503021240234
+521434,IBM,2020-03-23,90.602294921875
+521435,IBM,2020-03-24,100.84130096435548
+521436,IBM,2020-03-25,101.19503021240234
+521437,IBM,2020-03-26,107.92543029785156
+521438,IBM,2020-03-27,103.27915954589844
+521439,IBM,2020-03-30,107.9636688232422
+521440,IBM,2020-03-31,106.05162811279295
+521441,IBM,2020-04-01,100.51625061035156
+521442,IBM,2020-04-02,105.16252136230467
+521443,IBM,2020-04-03,101.66348266601562
+521444,IBM,2020-04-06,109.7705535888672
+521445,IBM,2020-04-07,109.8852767944336
+521446,IBM,2020-04-08,114.04397583007812
+521447,IBM,2020-04-09,116.15679168701172
+521448,IBM,2020-04-13,115.82218170166016
+521449,IBM,2020-04-14,118.46080017089844
+521450,IBM,2020-04-15,113.4703598022461
+521451,IBM,2020-04-16,110.64053344726562
+521452,IBM,2020-04-17,114.83747863769533
+521453,IBM,2020-04-20,115.1147232055664
+521454,IBM,2020-04-21,111.62523651123048
+521455,IBM,2020-04-22,114.06309509277344
+521456,IBM,2020-04-23,116.0133819580078
+521457,IBM,2020-04-24,119.23518371582033
+521458,IBM,2020-04-27,120.38240814208984
+521459,IBM,2020-04-28,120.7170181274414
+521460,IBM,2020-04-29,123.03059387207033
+521461,IBM,2020-04-30,120.03823852539062
+521462,IBM,2020-05-01,116.51051330566406
+521463,IBM,2020-05-04,116.32887268066406
+521464,IBM,2020-05-05,117.18929290771484
+521465,IBM,2020-05-06,117.75334930419922
+521466,IBM,2020-05-07,115.8986587524414
+521467,IBM,2020-05-08,117.58126068115234
+521468,IBM,2020-05-11,117.1988525390625
+521469,IBM,2020-05-12,114.97132110595705
+521470,IBM,2020-05-13,110.64053344726562
+521471,IBM,2020-05-14,111.806884765625
+521472,IBM,2020-05-15,111.83556365966795
+521473,IBM,2020-05-18,116.21414947509766
+521474,IBM,2020-05-19,115.0
+521475,IBM,2020-05-20,116.04206848144533
+521476,IBM,2020-05-21,113.88145446777344
+521477,IBM,2020-05-22,113.18355560302734
+521478,IBM,2020-05-26,116.40535736083984
+521479,IBM,2020-05-27,120.01911926269533
+521480,IBM,2020-05-28,119.05353546142578
+521481,IBM,2020-05-29,119.40726470947266
+521482,IBM,2020-06-01,119.397705078125
+521483,IBM,2020-06-02,120.45889282226562
+521484,IBM,2020-06-03,123.37476348876952
+521485,IBM,2020-06-04,123.22179412841795
+521486,IBM,2020-06-05,126.25238800048828
+521487,IBM,2020-06-08,129.78012084960938
+521488,IBM,2020-06-09,126.07074737548828
+521489,IBM,2020-06-10,124.15869903564452
+521490,IBM,2020-06-11,112.8202667236328
+521491,IBM,2020-06-12,116.54875946044922
+521492,IBM,2020-06-15,116.3001937866211
+521493,IBM,2020-06-16,119.64627075195312
+521494,IBM,2020-06-17,118.69024658203124
+521495,IBM,2020-06-18,118.6998062133789
+521496,IBM,2020-06-19,117.0841293334961
+521497,IBM,2020-06-22,115.74569702148438
+521498,IBM,2020-06-23,114.15869903564452
+521499,IBM,2020-06-24,111.3001937866211
+521500,IBM,2020-06-25,113.79541015625
+521501,IBM,2020-06-26,112.0363311767578
+521502,IBM,2020-06-29,114.48374938964844
+521503,IBM,2020-06-30,115.45889282226562
+521504,IBM,2020-07-01,113.32695770263672
+521505,IBM,2020-07-02,114.43594360351562
+521506,IBM,2020-07-06,114.9043960571289
+521507,IBM,2020-07-07,112.4091796875
+521508,IBM,2020-07-08,112.53346252441406
+521509,IBM,2020-07-09,110.62141418457033
+521510,IBM,2020-07-10,113.14531707763672
+521511,IBM,2020-07-13,113.95793151855467
+521512,IBM,2020-07-14,115.2963638305664
+521513,IBM,2020-07-15,117.5908203125
+521514,IBM,2020-07-16,118.55640411376952
+521515,IBM,2020-07-17,119.6080322265625
+521516,IBM,2020-07-20,120.8126220703125
+521517,IBM,2020-07-21,120.51625061035156
+521518,IBM,2020-07-22,123.011474609375
+521519,IBM,2020-07-23,121.73040008544922
+521520,IBM,2020-07-24,120.25812530517578
+521521,IBM,2020-07-27,120.65965270996094
+521522,IBM,2020-07-28,118.99617767333984
+521523,IBM,2020-07-29,119.8087921142578
+521524,IBM,2020-07-30,117.4952163696289
+521525,IBM,2020-07-31,117.53346252441406
+521526,IBM,2020-08-03,118.84320831298828
+521527,IBM,2020-08-04,120.30592346191406
+521528,IBM,2020-08-05,119.93307495117188
+521529,IBM,2020-08-06,120.57361602783205
+521530,IBM,2020-08-07,119.46463012695312
+521531,IBM,2020-08-10,121.52007293701172
+521532,IBM,2020-08-11,121.17591094970705
+521533,IBM,2020-08-12,121.12810516357422
+521534,IBM,2020-08-13,119.53154754638672
+521535,IBM,2020-08-14,119.76099395751952
+521536,IBM,2020-08-17,118.96749877929688
+521537,IBM,2020-08-18,119.42638397216795
+521538,IBM,2020-08-19,118.39388275146484
+521539,IBM,2020-08-20,117.73422241210938
+521540,IBM,2020-08-21,117.74378967285156
+521541,IBM,2020-08-24,120.15296173095705
+521542,IBM,2020-08-25,119.15869903564452
+521543,IBM,2020-08-26,118.70936584472656
+521544,IBM,2020-08-27,119.1682586669922
+521545,IBM,2020-08-28,119.56979370117188
+521546,IBM,2020-08-31,117.88719177246094
+521547,IBM,2020-09-01,117.97322845458984
+521548,IBM,2020-09-02,122.54302215576172
+521549,IBM,2020-09-03,118.97705841064452
+521550,IBM,2020-09-04,116.9216079711914
+521551,IBM,2020-09-08,115.8795394897461
+521552,IBM,2020-09-09,116.88336181640624
+521553,IBM,2020-09-10,115.25812530517578
+521554,IBM,2020-09-11,116.11854553222656
+521555,IBM,2020-09-14,116.72084045410156
+521556,IBM,2020-09-15,117.05545043945312
+521557,IBM,2020-09-16,118.75717163085938
+521558,IBM,2020-09-17,119.42638397216795
+521559,IBM,2020-09-18,117.3613739013672
+521560,IBM,2020-09-21,114.96176147460938
+521561,IBM,2020-09-22,115.2103271484375
+521562,IBM,2020-09-23,113.60420989990234
+521563,IBM,2020-09-24,112.8967514038086
+521564,IBM,2020-09-25,113.71892547607422
+521565,IBM,2020-09-28,116.37667083740234
+521566,IBM,2020-09-29,115.62141418457033
+521567,IBM,2020-09-30,116.3193130493164
+521568,IBM,2020-10-01,115.76481628417967
+521569,IBM,2020-10-02,115.26768493652344
+521570,IBM,2020-10-05,116.64435577392578
+521571,IBM,2020-10-06,116.60611724853516
+521572,IBM,2020-10-07,118.61376953125
+521573,IBM,2020-10-08,125.70745849609376
+521574,IBM,2020-10-09,122.17017364501952
+521575,IBM,2020-10-12,121.6156768798828
+521576,IBM,2020-10-13,119.59847259521484
+521577,IBM,2020-10-14,120.40152740478516
+521578,IBM,2020-10-15,119.397705078125
+521579,IBM,2020-10-16,120.3919677734375
+521580,IBM,2020-10-19,120.0
+521581,IBM,2020-10-20,112.20841217041016
+521582,IBM,2020-10-21,110.0
+521583,IBM,2020-10-22,110.6692123413086
+521584,IBM,2020-10-23,110.8986587524414
+521585,IBM,2020-10-26,107.28489685058594
+521586,IBM,2020-10-27,105.6978988647461
+521587,IBM,2020-10-28,101.95984649658205
+521588,IBM,2020-10-29,104.1204605102539
+521589,IBM,2020-10-30,106.74951934814452
+521590,IBM,2020-11-02,107.94454956054688
+521591,IBM,2020-11-03,109.13957977294922
+521592,IBM,2020-11-04,106.97896575927734
+521593,IBM,2020-11-05,109.7227554321289
+521594,IBM,2020-11-06,109.0248565673828
+521595,IBM,2020-11-09,110.44933319091795
+521596,IBM,2020-11-10,112.72466278076172
+521597,IBM,2020-11-11,112.04589080810548
+521598,IBM,2020-11-12,109.46463012695312
+521599,IBM,2020-11-13,111.7112808227539
+521600,IBM,2020-11-16,113.15487670898438
+521601,IBM,2020-11-17,112.5239028930664
+521602,IBM,2020-11-18,111.63479614257812
+521603,IBM,2020-11-19,112.02677154541016
+521604,IBM,2020-11-20,111.79732513427734
+521605,IBM,2020-11-23,114.8087921142578
+521606,IBM,2020-11-24,118.94837188720705
+521607,IBM,2020-11-25,118.73805236816406
+521608,IBM,2020-11-27,118.88145446777344
+521609,IBM,2020-11-30,118.08795166015624
+521610,IBM,2020-12-01,117.74378967285156
+521611,IBM,2020-12-02,119.13957977294922
+521612,IBM,2020-12-03,118.17399597167967
+521613,IBM,2020-12-04,121.60611724853516
+521614,IBM,2020-12-07,119.216064453125
+521615,IBM,2020-12-08,120.181640625
+521616,IBM,2020-12-09,121.21414947509766
+521617,IBM,2020-12-10,119.46463012695312
+521618,IBM,2020-12-11,118.80496978759766
+521619,IBM,2020-12-14,118.0975112915039
+521620,IBM,2020-12-15,120.3919677734375
+521621,IBM,2020-12-16,120.02867889404295
+521622,IBM,2020-12-17,120.02867889404295
+521623,IBM,2020-12-18,120.31549072265624
+521624,IBM,2020-12-21,117.9636688232422
+521625,IBM,2020-12-22,118.17399597167967
+521626,IBM,2020-12-23,118.45124053955078
+521627,IBM,2020-12-24,119.2064971923828
+521628,IBM,2020-12-28,119.3307876586914
+521629,IBM,2020-12-29,118.35564422607422
+521630,IBM,2020-12-30,118.87189483642578
+521631,IBM,2020-12-31,120.34416961669922
+521632,IBM,2021-01-04,118.48948669433594
+521633,IBM,2021-01-05,120.59273529052734
+521634,IBM,2021-01-06,123.60420989990234
+521635,IBM,2021-01-07,123.31739807128906
+521636,IBM,2021-01-08,122.87763214111328
+521637,IBM,2021-01-11,122.92543029785156
+521638,IBM,2021-01-12,123.52772521972656
+521639,IBM,2021-01-13,121.33843231201172
+521640,IBM,2021-01-14,123.29827880859376
+521641,IBM,2021-01-15,122.74378967285156
+521642,IBM,2021-01-19,123.34607696533205
+521643,IBM,2021-01-20,124.35946655273438
+521644,IBM,2021-01-21,125.86042022705078
+521645,IBM,2021-01-22,113.39388275146484
+521646,IBM,2021-01-25,113.36520385742188
+521647,IBM,2021-01-26,117.1032485961914
+521648,IBM,2021-01-27,117.0841293334961
+521649,IBM,2021-01-28,114.79923248291016
+521650,IBM,2021-01-29,113.87189483642578
+521651,IBM,2021-02-01,115.23900604248048
+521652,IBM,2021-02-02,114.1873779296875
+521653,IBM,2021-02-03,113.88145446777344
+521654,IBM,2021-02-04,115.6978988647461
+521655,IBM,2021-02-05,116.4340362548828
+521656,IBM,2021-02-08,118.17399597167967
+521657,IBM,2021-02-09,116.73040008544922
+521658,IBM,2021-02-10,116.86424255371094
+521659,IBM,2021-02-11,115.59273529052734
+521660,IBM,2021-02-12,115.4875717163086
+521661,IBM,2021-02-16,114.7896728515625
+521662,IBM,2021-02-17,114.69407653808594
+521663,IBM,2021-02-18,115.42064666748048
+521664,IBM,2021-02-19,113.75717163085938
+521665,IBM,2021-02-22,115.54492950439452
+521666,IBM,2021-02-23,115.40152740478516
+521667,IBM,2021-02-24,117.79158782958984
+521668,IBM,2021-02-25,117.0841293334961
+521669,IBM,2021-02-26,113.6998062133789
+521670,IBM,2021-03-01,115.43020629882812
+521671,IBM,2021-03-02,115.03823852539062
+521672,IBM,2021-03-03,116.97896575927734
+521673,IBM,2021-03-04,114.82791900634766
+521674,IBM,2021-03-05,117.42829895019533
+521675,IBM,2021-03-08,119.32122039794922
+521676,IBM,2021-03-09,118.71892547607422
+521677,IBM,2021-03-10,122.24665069580078
+521678,IBM,2021-03-11,121.54875946044922
+521679,IBM,2021-03-12,121.99808502197266
+521680,IBM,2021-03-15,122.92543029785156
+521681,IBM,2021-03-16,122.60037994384766
+521682,IBM,2021-03-17,123.35564422607422
+521683,IBM,2021-03-18,124.34034729003906
+521684,IBM,2021-03-19,123.23136138916016
+521685,IBM,2021-03-22,124.8087921142578
+521686,IBM,2021-03-23,124.7227554321289
+521687,IBM,2021-03-24,124.87571716308594
+521688,IBM,2021-03-25,127.2179718017578
+521689,IBM,2021-03-26,130.38241577148438
+521690,IBM,2021-03-29,129.88528442382812
+521691,IBM,2021-03-30,128.79541015625
+521692,IBM,2021-03-31,127.39962005615234
+521693,IBM,2021-04-01,127.37093353271484
+521694,IBM,2021-04-05,129.9521942138672
+521695,IBM,2021-04-06,128.31739807128906
+521696,IBM,2021-04-07,128.9961700439453
+521697,IBM,2021-04-08,129.17782592773438
+521698,IBM,2021-04-09,129.76100158691406
+521699,IBM,2021-04-12,128.67112731933594
+521700,IBM,2021-04-13,125.4110870361328
+521701,IBM,2021-04-14,126.79732513427734
+521702,IBM,2021-04-15,126.74951934814452
+521703,IBM,2021-04-16,127.71510314941406
+521704,IBM,2021-04-19,127.26577758789062
+521705,IBM,2021-04-20,132.08413696289062
+521706,IBM,2021-04-21,137.23709106445312
+521707,IBM,2021-04-22,135.06692504882812
+521708,IBM,2021-04-23,136.16635131835938
+521709,IBM,2021-04-26,135.3441619873047
+521710,IBM,2021-04-27,135.7648162841797
+521711,IBM,2021-04-28,136.71128845214844
+521712,IBM,2021-04-29,137.89674377441406
+521713,IBM,2021-04-30,135.64053344726562
+521714,IBM,2021-05-03,138.3843231201172
+521715,IBM,2021-05-04,139.34034729003906
+521716,IBM,2021-05-05,138.83364868164062
+521717,IBM,2021-05-06,141.89292907714844
+521718,IBM,2021-05-07,139.06309509277344
+521719,IBM,2021-05-10,139.7418670654297
+521720,IBM,2021-05-11,137.87762451171875
+521721,IBM,2021-05-12,135.08604431152344
+521722,IBM,2021-05-13,137.829833984375
+521723,IBM,2021-05-14,138.31739807128906
+521724,IBM,2021-05-17,138.72848510742188
+521725,IBM,2021-05-18,137.58126831054688
+521726,IBM,2021-05-19,136.89292907714844
+521727,IBM,2021-05-20,137.55258178710938
+521728,IBM,2021-05-21,138.374755859375
+521729,IBM,2021-05-24,138.3556365966797
+521730,IBM,2021-05-25,137.46653747558594
+521731,IBM,2021-05-26,137.07456970214844
+521732,IBM,2021-05-27,137.49522399902344
+521733,IBM,2021-05-28,137.41873168945312
+521734,IBM,2021-06-01,137.8489532470703
+521735,IBM,2021-06-02,139.31166076660156
+521736,IBM,2021-06-03,139.14913940429688
+521737,IBM,2021-06-04,140.93690490722656
+521738,IBM,2021-06-07,141.51051330566406
+521739,IBM,2021-06-08,142.51434326171875
+521740,IBM,2021-06-09,144.04397583007812
+521741,IBM,2021-06-10,143.91969299316406
+521742,IBM,2021-06-11,144.6271514892578
+521743,IBM,2021-06-14,143.43212890625
+521744,IBM,2021-06-15,142.7915802001953
+521745,IBM,2021-06-16,141.32887268066406
+521746,IBM,2021-06-17,139.1969451904297
+521747,IBM,2021-06-18,136.8260040283203
+521748,IBM,2021-06-21,140.2007598876953
+521749,IBM,2021-06-22,139.92352294921875
+521750,IBM,2021-06-23,138.25047302246094
+521751,IBM,2021-06-24,139.04397583007812
+521752,IBM,2021-06-25,140.38241577148438
+521753,IBM,2021-06-28,138.90057373046875
+521754,IBM,2021-06-29,139.14913940429688
+521755,IBM,2021-06-30,140.14340209960938
+521756,IBM,2021-07-01,140.38241577148438
+521757,IBM,2021-07-02,133.86233520507812
+521758,IBM,2021-07-06,132.67686462402344
+521759,IBM,2021-07-07,133.67112731933594
+521760,IBM,2021-07-08,134.55067443847656
+521761,IBM,2021-07-09,135.29637145996094
+521762,IBM,2021-07-12,134.72274780273438
+521763,IBM,2021-07-13,134.11090087890625
+521764,IBM,2021-07-14,133.67112731933594
+521765,IBM,2021-07-15,134.27342224121094
+521766,IBM,2021-07-16,132.7915802001953
+521767,IBM,2021-07-19,131.8546905517578
+521768,IBM,2021-07-20,133.8145294189453
+521769,IBM,2021-07-21,135.08604431152344
+521770,IBM,2021-07-22,134.52198791503906
+521771,IBM,2021-07-23,135.12428283691406
+521772,IBM,2021-07-26,136.49139404296875
+521773,IBM,2021-07-27,136.47227478027344
+521774,IBM,2021-07-28,135.53536987304688
+521775,IBM,2021-07-29,135.68833923339844
+521776,IBM,2021-07-30,134.76100158691406
+521777,IBM,2021-08-02,135.2007598876953
+521778,IBM,2021-08-03,137.73422241210938
+521779,IBM,2021-08-04,136.48184204101562
+521780,IBM,2021-08-05,136.49139404296875
+521781,IBM,2021-08-06,137.7533416748047
+521782,IBM,2021-08-09,135.03823852539062
+521783,IBM,2021-08-10,135.1625213623047
+521784,IBM,2021-08-11,135.87954711914062
+521785,IBM,2021-08-12,136.7781982421875
+521786,IBM,2021-08-13,136.88336181640625
+521787,IBM,2021-08-16,137.27532958984375
+521788,IBM,2021-08-17,136.1567840576172
+521789,IBM,2021-08-18,133.33651733398438
+521790,IBM,2021-08-19,131.95028686523438
+521791,IBM,2021-08-20,132.9923553466797
+521792,IBM,2021-08-23,133.47991943359375
+521793,IBM,2021-08-24,133.69024658203125
+521794,IBM,2021-08-25,133.70936584472656
+521795,IBM,2021-08-26,132.67686462402344
+521796,IBM,2021-08-27,133.27915954589844
+521797,IBM,2021-08-30,132.85850524902344
+521798,IBM,2021-08-31,134.1682586669922
+521799,IBM,2021-09-01,133.1739959716797
+521800,IBM,2021-09-02,133.85276794433594
+521801,IBM,2021-09-03,133.44168090820312
+521802,IBM,2021-09-07,131.988525390625
+521803,IBM,2021-09-08,132.5717010498047
+521804,IBM,2021-09-09,131.68260192871094
+521805,IBM,2021-09-10,130.9942626953125
+521806,IBM,2021-09-13,132.07456970214844
+521807,IBM,2021-09-14,130.2294464111328
+521808,IBM,2021-09-15,131.16635131835938
+521809,IBM,2021-09-16,130.43020629882812
+521810,IBM,2021-09-17,129.28298950195312
+521811,IBM,2021-09-20,128.4034423828125
+521812,IBM,2021-09-21,127.12236785888672
+521813,IBM,2021-09-22,128.70936584472656
+521814,IBM,2021-09-23,130.71701049804688
+521815,IBM,2021-09-24,131.44358825683594
+521816,IBM,2021-09-27,132.46653747558594
+521817,IBM,2021-09-28,131.42446899414062
+521818,IBM,2021-09-29,133.0592803955078
+521819,IBM,2021-09-30,132.8202667236328
+521820,IBM,2021-10-01,137.0172119140625
+521821,IBM,2021-10-04,137.7724609375
+521822,IBM,2021-10-05,136.8546905517578
+521823,IBM,2021-10-06,136.09942626953125
+521824,IBM,2021-10-07,135.5736083984375
+521825,IBM,2021-10-08,136.92160034179688
+521826,IBM,2021-10-11,136.16635131835938
+521827,IBM,2021-10-12,134.29254150390625
+521828,IBM,2021-10-13,134.56979370117188
+521829,IBM,2021-10-14,137.08413696289062
+521830,IBM,2021-10-15,138.25047302246094
+521831,IBM,2021-10-18,136.06118774414062
+521832,IBM,2021-10-19,135.73614501953125
+521833,IBM,2021-10-20,135.65965270996094
+521834,IBM,2021-10-21,122.6864242553711
+521835,IBM,2021-10-22,122.25621032714844
+521836,IBM,2021-10-25,122.02677154541016
+521837,IBM,2021-10-26,121.53919982910156
+521838,IBM,2021-10-27,119.66539001464844
+521839,IBM,2021-10-28,120.30592346191406
+521840,IBM,2021-10-29,119.59847259521484
+521841,IBM,2021-11-01,120.72657775878906
+521842,IBM,2021-11-02,120.63097381591795
+521843,IBM,2021-11-03,121.53919982910156
+521844,IBM,2021-11-04,120.8499984741211
+521845,IBM,2021-11-05,123.61000061035156
+521846,IBM,2021-11-08,124.54000091552734
+521847,IBM,2021-11-09,120.8499984741211
+521848,IBM,2021-11-10,120.22000122070312
+521849,IBM,2021-11-11,120.2699966430664
+521850,IBM,2021-11-12,118.95999908447266
+521851,IBM,2021-11-15,118.87000274658205
+521852,IBM,2021-11-16,118.45999908447266
+521853,IBM,2021-11-17,118.05999755859376
+521854,IBM,2021-11-18,116.66000366210938
+521855,IBM,2021-11-19,116.0500030517578
+521856,IBM,2021-11-22,116.47000122070312
+521857,IBM,2021-11-23,116.79000091552734
+521858,IBM,2021-11-24,116.7300033569336
+521859,IBM,2021-11-26,115.80999755859376
+521860,IBM,2021-11-29,118.5
+521861,IBM,2021-11-30,117.0999984741211
+521862,IBM,2021-12-01,116.91999816894533
+521863,IBM,2021-12-02,116.9000015258789
+521864,IBM,2021-12-03,118.83999633789062
+521865,IBM,2021-12-06,119.91000366210938
+521866,IBM,2021-12-07,121.58000183105467
+521867,IBM,2021-12-08,123.0199966430664
+521868,IBM,2021-12-09,123.56999969482422
+521869,IBM,2021-12-10,124.08999633789062
+521870,IBM,2021-12-13,122.58000183105467
+521871,IBM,2021-12-14,123.76000213623048
+521872,IBM,2021-12-15,123.11000061035156
+521873,IBM,2021-12-16,125.93000030517578
+521874,IBM,2021-12-17,127.4000015258789
+521875,IBM,2021-12-20,127.05999755859376
+521876,IBM,2021-12-21,128.97000122070312
+521877,IBM,2021-12-22,129.75
+521878,IBM,2021-12-23,130.6300048828125
+521879,IBM,2021-12-27,131.6199951171875
+521880,IBM,2021-12-28,132.6300048828125
+521881,IBM,2021-12-29,133.35000610351562
+521882,IBM,2021-12-30,133.91000366210938
+521883,IBM,2021-12-31,133.66000366210938
+521884,IBM,2022-01-03,136.0399932861328
+521885,IBM,2022-01-04,138.02000427246094
+521886,IBM,2022-01-05,138.22000122070312
+521887,IBM,2022-01-06,135.33999633789062
+521888,IBM,2022-01-07,134.8300018310547
+521889,IBM,2022-01-10,135.02999877929688
+521890,IBM,2022-01-11,132.8699951171875
+521891,IBM,2022-01-12,133.58999633789062
+521892,IBM,2022-01-13,134.75999450683594
+521893,IBM,2022-01-14,134.2100067138672
+521894,IBM,2022-01-18,132.94000244140625
+521895,IBM,2022-01-19,131.5800018310547
+521896,IBM,2022-01-20,130.82000732421875
+521897,IBM,2022-01-21,129.35000610351562
+521898,IBM,2022-01-24,128.82000732421875
+521899,IBM,2022-01-25,136.10000610351562
+521900,IBM,2022-01-26,134.25999450683594
+521901,IBM,2022-01-27,132.52000427246094
+521902,IBM,2022-01-28,134.5
+521903,IBM,2022-01-31,133.57000732421875
+521904,IBM,2022-02-01,135.52999877929688
+521905,IBM,2022-02-02,137.25
+521906,IBM,2022-02-03,137.77999877929688
+521907,IBM,2022-02-04,137.14999389648438
+521908,IBM,2022-02-07,137.24000549316406
+521909,IBM,2022-02-08,137.02000427246094
+521910,IBM,2022-02-09,137.7899932861328
+521911,IBM,2022-02-10,133.52000427246094
+521912,IBM,2022-02-11,132.69000244140625
+521913,IBM,2022-02-14,130.14999389648438
+521914,IBM,2022-02-15,129.94000244140625
+521915,IBM,2022-02-16,129.17999267578125
+521916,IBM,2022-02-17,124.97000122070312
+521917,IBM,2022-02-18,124.3499984741211
+521918,IBM,2022-02-22,123.91999816894533
+521919,IBM,2022-02-23,122.06999969482422
+521920,IBM,2022-02-24,121.97000122070312
+521921,IBM,2022-02-25,124.18000030517578
+521922,IBM,2022-02-28,122.51000213623048
+521923,IBM,2022-03-01,121.3499984741211
+521924,IBM,2022-03-02,123.86000061035156
+521925,IBM,2022-03-03,125.93000030517578
+521926,IBM,2022-03-04,126.62000274658205
+521927,IBM,2022-03-07,126.06999969482422
+521928,IBM,2022-03-08,125.68000030517578
+521929,IBM,2022-03-09,126.22000122070312
+521930,IBM,2022-03-10,124.3499984741211
+521931,IBM,2022-03-11,123.95999908447266
+521932,IBM,2022-03-14,123.94000244140624
+521933,IBM,2022-03-15,125.63999938964844
+521934,IBM,2022-03-16,127.04000091552734
+521935,IBM,2022-03-17,127.95999908447266
+521936,IBM,2022-03-18,128.75999450683594
+521937,IBM,2022-03-21,128.10000610351562
+521938,IBM,2022-03-22,129.05999755859375
+521939,IBM,2022-03-23,128.3000030517578
+521940,IBM,2022-03-24,129.25
+521941,IBM,2022-03-25,131.35000610351562
+521942,IBM,2022-03-28,131.47000122070312
+521943,IBM,2022-03-29,131.94000244140625
+521944,IBM,2022-03-30,132.1300048828125
+521945,IBM,2022-03-31,130.02000427246094
+521946,IBM,2022-04-01,130.14999389648438
+521947,IBM,2022-04-04,130.27000427246094
+521948,IBM,2022-04-05,128.88999938964844
+521949,IBM,2022-04-06,129.38999938964844
+521950,IBM,2022-04-07,128.5500030517578
+521951,IBM,2022-04-08,127.7300033569336
+521952,IBM,2022-04-11,126.37000274658205
+521953,IBM,2022-04-12,125.9800033569336
+521954,IBM,2022-04-13,126.13999938964844
+521955,IBM,2022-04-14,126.55999755859376
+521956,IBM,2022-04-18,126.16999816894533
+521957,IBM,2022-04-19,129.14999389648438
+521958,IBM,2022-04-20,138.32000732421875
+521959,IBM,2022-04-21,139.85000610351562
+521960,IBM,2022-04-22,138.25
+521961,IBM,2022-04-25,139.10000610351562
+521962,IBM,2022-04-26,136.19000244140625
+521963,IBM,2022-04-27,135.05999755859375
+521964,IBM,2022-04-28,135.74000549316406
+521965,IBM,2022-04-29,132.2100067138672
+521966,IBM,2022-05-02,133.0399932861328
+521967,IBM,2022-05-03,132.52000427246094
+521968,IBM,2022-05-04,137.39999389648438
+521969,IBM,2022-05-05,135.9199981689453
+521970,IBM,2022-05-06,137.6699981689453
+521971,IBM,2022-05-09,134.44000244140625
+521972,IBM,2022-05-10,129.1300048828125
+521973,IBM,2022-05-11,130.75
+521974,IBM,2022-05-12,132.89999389648438
+521975,IBM,2022-05-13,133.60000610351562
+521976,IBM,2022-05-16,135.02999877929688
+521977,IBM,2022-05-17,138.3699951171875
+521978,IBM,2022-05-18,132.94000244140625
+521979,IBM,2022-05-19,129.66000366210938
+521980,IBM,2022-05-20,128.47999572753906
+521981,IBM,2022-05-23,131.1699981689453
+521982,IBM,2022-05-24,133.8000030517578
+521983,IBM,2022-05-25,134.38999938964844
+521984,IBM,2022-05-26,136.88999938964844
+521985,IBM,2022-05-27,139.27000427246094
+521986,IBM,2022-05-31,138.83999633789062
+521987,IBM,2022-06-01,139.42999267578125
+521988,IBM,2022-06-02,140.14999389648438
+521989,IBM,2022-06-03,141.17999267578125
+521990,IBM,2022-06-06,142.8800048828125
+521991,IBM,2022-06-07,142.77999877929688
+521992,IBM,2022-06-08,140.8300018310547
+521993,IBM,2022-06-09,137.9600067138672
+521994,IBM,2022-06-10,136.19000244140625
+521995,IBM,2022-06-13,135.11000061035156
+521996,IBM,2022-06-14,135.72000122070312
+521997,IBM,2022-06-15,137.05999755859375
+521998,IBM,2022-06-16,135.6699981689453
+521999,IBM,2022-06-17,135.02000427246094
+522000,IBM,2022-06-21,137.85000610351562
+522001,IBM,2022-06-22,137.0800018310547
+522002,IBM,2022-06-23,138.44000244140625
+522003,IBM,2022-06-24,142.05999755859375
+522004,IBM,2022-06-27,142.8000030517578
+522005,IBM,2022-06-28,141.86000061035156
+522006,IBM,2022-06-29,140.7100067138672
+522007,IBM,2022-06-30,141.19000244140625
+522008,IBM,2022-07-01,141.1199951171875
+522009,IBM,2022-07-05,137.6199951171875
+522010,IBM,2022-07-06,138.0800018310547
+522011,IBM,2022-07-07,140.8300018310547
+522012,IBM,2022-07-08,140.47000122070312
+522013,IBM,2022-07-11,141.0
+522014,IBM,2022-07-12,139.17999267578125
+522015,IBM,2022-07-13,137.17999267578125
+522016,IBM,2022-07-14,139.05999755859375
+522017,IBM,2022-07-15,139.9199981689453
+522018,IBM,2022-07-18,138.1300048828125
+522019,IBM,2022-07-19,130.8800048828125
+522020,IBM,2022-07-20,129.17999267578125
+522021,IBM,2022-07-21,127.1500015258789
+522022,IBM,2022-07-22,128.25
+522023,IBM,2022-07-25,128.5399932861328
+522024,IBM,2022-07-26,128.0800018310547
+522025,IBM,2022-07-27,129.1199951171875
+522026,IBM,2022-07-28,129.22000122070312
+522027,IBM,2022-07-29,130.7899932861328
+522028,IBM,2022-08-01,132.0399932861328
+522029,IBM,2022-08-02,131.80999755859375
+522030,IBM,2022-08-03,132.33999633789062
+522031,IBM,2022-08-04,131.63999938964844
+522032,IBM,2022-08-05,132.47999572753906
+522033,IBM,2022-08-08,132.61000061035156
+522034,IBM,2022-08-09,129.47000122070312
+522035,IBM,2022-08-10,131.5
+522036,IBM,2022-08-11,132.5399932861328
+522037,IBM,2022-08-12,134.00999450683594
+522038,IBM,2022-08-15,134.92999267578125
+522039,IBM,2022-08-16,136.55999755859375
+522040,IBM,2022-08-17,137.7899932861328
+522041,IBM,2022-08-18,139.07000732421875
+522042,IBM,2022-08-19,138.3699951171875
+522043,IBM,2022-08-22,135.5500030517578
+522044,IBM,2022-08-23,134.74000549316406
+522045,IBM,2022-08-24,133.22999572753906
+522046,IBM,2022-08-25,133.97999572753906
+522047,IBM,2022-08-26,130.3800048828125
+522048,IBM,2022-08-29,130.30999755859375
+522049,IBM,2022-08-30,129.5800018310547
+522050,IBM,2022-08-31,128.4499969482422
+522051,IBM,2022-09-01,129.66000366210938
+522052,IBM,2022-09-02,127.79000091552734
+522053,IBM,2022-09-06,126.72000122070312
+522054,IBM,2022-09-07,127.70999908447266
+522055,IBM,2022-09-08,128.47000122070312
+522056,IBM,2022-09-09,129.19000244140625
+522057,IBM,2022-09-12,130.66000366210938
+522058,IBM,2022-09-13,127.25
+522059,IBM,2022-09-14,127.69000244140624
+522060,IBM,2022-09-15,125.48999786376952
+522061,IBM,2022-09-16,127.2699966430664
+522062,IBM,2022-09-19,127.7300033569336
+522063,IBM,2022-09-20,126.3000030517578
+522064,IBM,2022-09-21,124.93000030517578
+522065,IBM,2022-09-22,125.30999755859376
+522066,IBM,2022-09-23,122.70999908447266
+522067,IBM,2022-09-26,122.01000213623048
+522068,IBM,2022-09-27,121.73999786376952
+522069,IBM,2022-09-28,122.76000213623048
+522070,IBM,2022-09-29,121.62999725341795
+522071,IBM,2022-09-30,118.80999755859376
+522072,IBM,2022-10-03,121.51000213623048
+522073,IBM,2022-10-04,125.5
+522074,IBM,2022-10-05,125.73999786376952
+522075,IBM,2022-10-06,122.2300033569336
+522076,IBM,2022-10-07,118.81999969482422
+522077,IBM,2022-10-10,117.75
+522078,IBM,2022-10-11,117.8000030517578
+522079,IBM,2022-10-12,117.56999969482422
+522080,IBM,2022-10-13,121.79000091552734
+522081,IBM,2022-10-14,120.04000091552734
+522082,IBM,2022-10-17,121.5199966430664
+522083,IBM,2022-10-18,122.94000244140624
+522084,IBM,2022-10-19,122.51000213623048
+522085,IBM,2022-10-20,128.3000030517578
+522086,IBM,2022-10-21,129.89999389648438
+522087,IBM,2022-10-24,132.69000244140625
+522088,IBM,2022-10-25,132.92999267578125
+522089,IBM,2022-10-26,135.00999450683594
+522090,IBM,2022-10-27,134.77000427246094
+522091,IBM,2022-10-28,138.50999450683594
+522092,IBM,2022-10-31,138.2899932861328
+522093,IBM,2022-11-01,138.1999969482422
+522094,IBM,2022-11-02,136.8300018310547
+522095,IBM,2022-11-03,134.47000122070312
+522096,IBM,2022-11-04,136.9600067138672
+522097,IBM,2022-11-07,138.33999633789062
+522098,IBM,2022-11-08,140.0399932861328
+522099,IBM,2022-11-09,137.38999938964844
+522100,IBM,2022-11-10,141.22999572753906
+522101,IBM,2022-11-11,143.1699981689453
+522102,IBM,2022-11-14,144.1999969482422
+522103,IBM,2022-11-15,144.33999633789062
+522104,IBM,2022-11-16,144.52000427246094
+522105,IBM,2022-11-17,146.08999633789062
+522106,IBM,2022-11-18,147.63999938964844
+522107,IBM,2022-11-21,146.67999267578125
+522108,IBM,2022-11-22,149.10000610351562
+522109,IBM,2022-11-23,148.75
+522110,IBM,2022-11-25,148.3699951171875
+522111,IBM,2022-11-28,146.17999267578125
+522112,IBM,2022-11-29,146.49000549316406
+522113,IBM,2022-11-30,148.89999389648438
+522114,IBM,2022-12-01,149.16000366210938
+522115,IBM,2022-12-02,148.6699981689453
+522116,IBM,2022-12-05,147.41000366210938
+522117,IBM,2022-12-06,147.5
+522118,IBM,2022-12-07,147.27000427246094
+522119,IBM,2022-12-08,147.77999877929688
+522120,IBM,2022-12-09,147.0500030517578
+522121,IBM,2022-12-12,149.2100067138672
+522122,IBM,2022-12-13,150.57000732421875
+522123,IBM,2022-12-14,149.86000061035156
+522124,IBM,2022-12-15,142.36000061035156
+522125,IBM,2022-12-16,140.16000366210938
+522126,IBM,2022-12-19,138.8699951171875
+522127,IBM,2022-12-20,141.27999877929688
+522128,IBM,2022-12-21,142.13999938964844
+522129,IBM,2022-12-22,140.8800048828125
+522130,IBM,2022-12-23,141.64999389648438
+522131,IBM,2022-12-27,142.4199981689453
+522132,IBM,2022-12-28,140.02000427246094
+522133,IBM,2022-12-29,141.05999755859375
+522134,IBM,2022-12-30,140.88999938964844
+522135,IBM,2023-01-03,141.5500030517578
+522136,IBM,2023-01-04,142.60000610351562
+522137,IBM,2023-01-05,141.11000061035156
+522138,IBM,2023-01-06,143.6999969482422
+522139,IBM,2023-01-09,143.5500030517578
+522140,IBM,2023-01-10,144.8000030517578
+522141,IBM,2023-01-11,145.25999450683594
+522142,IBM,2023-01-12,145.5500030517578
+522143,IBM,2023-01-13,145.88999938964844
+522144,IBM,2023-01-17,145.19000244140625
+522145,IBM,2023-01-18,140.41000366210938
+522146,IBM,2023-01-19,140.6199951171875
+522147,IBM,2023-01-20,141.1999969482422
+522148,IBM,2023-01-23,141.86000061035156
+522149,IBM,2023-01-24,141.49000549316406
+522150,IBM,2023-01-25,140.75999450683594
+522151,IBM,2023-01-26,134.4499969482422
+522152,IBM,2023-01-27,134.38999938964844
+522153,IBM,2023-01-30,135.3000030517578
+522154,IBM,2023-01-31,134.72999572753906
+522155,IBM,2023-02-01,135.08999633789062
+522156,IBM,2023-02-02,136.38999938964844
+522157,IBM,2023-02-03,136.94000244140625
+522158,IBM,2023-02-06,136.17999267578125
+522159,IBM,2023-02-07,135.83999633789062
+522160,IBM,2023-02-08,135.97999572753906
+522161,IBM,2023-02-09,133.75
+522162,IBM,2023-02-10,135.60000610351562
+522163,IBM,2023-02-13,137.35000610351562
+522164,IBM,2023-02-14,136.00999450683594
+522165,IBM,2023-02-15,136.39999389648438
+522166,IBM,2023-02-16,135.0
+522167,IBM,2023-02-17,135.02000427246094
+522168,IBM,2023-02-21,131.7100067138672
+522169,IBM,2023-02-22,130.97000122070312
+522170,IBM,2023-02-23,130.7899932861328
+522171,IBM,2023-02-24,130.57000732421875
+522172,IBM,2023-02-27,130.49000549316406
+522173,IBM,2023-02-28,129.3000030517578
+522174,IBM,2023-03-01,128.19000244140625
+522175,IBM,2023-03-02,128.92999267578125
+522176,IBM,2023-03-03,129.63999938964844
+522177,IBM,2023-03-06,130.19000244140625
+522178,IBM,2023-03-07,128.25
+522179,IBM,2023-03-08,128.0500030517578
+522180,IBM,2023-03-09,126.16000366210938
+522181,IBM,2023-03-10,125.4499969482422
+522182,IBM,2023-03-13,125.58000183105467
+522183,IBM,2023-03-14,124.6500015258789
+522184,IBM,2023-03-15,123.27999877929688
+522185,IBM,2023-03-16,124.6999969482422
+522186,IBM,2023-03-17,123.69000244140624
+522187,IBM,2023-03-20,125.94000244140624
+522188,IBM,2023-03-21,126.56999969482422
+522189,IBM,2023-03-22,124.0500030517578
+522190,IBM,2023-03-23,123.37000274658205
+522191,IBM,2023-03-24,125.29000091552734
+522192,IBM,2023-03-27,129.30999755859375
+522193,IBM,2023-03-28,129.33999633789062
+522194,IBM,2023-03-29,129.7100067138672
+522195,IBM,2023-03-30,129.22000122070312
+522196,IBM,2023-03-31,131.08999633789062
+522197,IBM,2023-04-03,132.05999755859375
+522198,IBM,2023-04-04,131.60000610351562
+522199,IBM,2023-04-05,132.13999938964844
+522200,IBM,2023-04-06,130.5
+522201,IBM,2023-04-10,131.02999877929688
+522202,IBM,2023-04-11,130.4199981689453
+522203,IBM,2023-04-12,128.5399932861328
+522204,IBM,2023-04-13,127.9000015258789
+522205,IBM,2023-04-14,128.13999938964844
+522206,IBM,2023-04-17,127.81999969482422
+522207,IBM,2023-04-18,127.77999877929688
+522208,IBM,2023-04-19,126.31999969482422
+522209,IBM,2023-04-20,126.36000061035156
+522210,IBM,2023-04-21,125.7300033569336
+522211,IBM,2023-04-24,125.4000015258789
+522212,IBM,2023-04-25,125.88999938964844
+522213,IBM,2023-04-26,125.8499984741211
+522214,IBM,2023-04-27,126.97000122070312
+522215,IBM,2023-04-28,126.41000366210938
+522216,IBM,2023-05-01,126.08999633789062
+522217,IBM,2023-05-02,125.16000366210938
+522218,IBM,2023-05-03,123.4499969482422
+522219,IBM,2023-05-04,122.56999969482422
+522220,IBM,2023-05-05,123.6500015258789
+522221,IBM,2023-05-08,123.4000015258789
+522222,IBM,2023-05-09,121.16999816894533
+522223,IBM,2023-05-10,122.0199966430664
+522224,IBM,2023-05-11,120.9000015258789
+522225,IBM,2023-05-12,122.83999633789062
+522226,HON,1962-01-02,8.310028076171875
+522227,HON,1962-01-03,8.403609275817871
+522228,HON,1962-01-04,8.459757804870605
+522229,HON,1962-01-05,8.441041946411133
+522230,HON,1962-01-08,8.478473663330078
+522231,HON,1962-01-09,8.459757804870605
+522232,HON,1962-01-10,8.291312217712402
+522233,HON,1962-01-11,8.291312217712402
+522234,HON,1962-01-12,8.216446876525879
+522235,HON,1962-01-15,8.066716194152832
+522236,HON,1962-01-16,7.954419136047363
+522237,HON,1962-01-17,7.973134994506836
+522238,HON,1962-01-18,7.973134994506836
+522239,HON,1962-01-19,7.973134994506836
+522240,HON,1962-01-22,7.879552841186523
+522241,HON,1962-01-23,7.879552841186523
+522242,HON,1962-01-24,7.804687976837158
+522243,HON,1962-01-25,7.785972118377685
+522244,HON,1962-01-26,7.711106777191162
+522245,HON,1962-01-29,7.729823112487793
+522246,HON,1962-01-30,7.842121124267578
+522247,HON,1962-01-31,7.954419136047363
+522248,HON,1962-02-01,7.954419136047363
+522249,HON,1962-02-02,7.973134994506836
+522250,HON,1962-02-05,8.04800033569336
+522251,HON,1962-02-06,8.02928352355957
+522252,HON,1962-02-07,8.122864723205566
+522253,HON,1962-02-08,8.122864723205566
+522254,HON,1962-02-09,8.104148864746094
+522255,HON,1962-02-12,8.104148864746094
+522256,HON,1962-02-13,8.04800033569336
+522257,HON,1962-02-14,7.879552841186523
+522258,HON,1962-02-15,7.898270130157471
+522259,HON,1962-02-16,7.842121124267578
+522260,HON,1962-02-19,7.879552841186523
+522261,HON,1962-02-20,7.842121124267578
+522262,HON,1962-02-21,7.6923909187316895
+522263,HON,1962-02-23,7.561377048492432
+522264,HON,1962-02-26,7.430363178253174
+522265,HON,1962-02-27,7.561377048492432
+522266,HON,1962-02-28,7.729823112487793
+522267,HON,1962-03-01,7.711106777191162
+522268,HON,1962-03-02,7.6736741065979
+522269,HON,1962-03-05,7.598808765411377
+522270,HON,1962-03-06,7.486512184143066
+522271,HON,1962-03-07,7.374214172363281
+522272,HON,1962-03-08,7.505228042602539
+522273,HON,1962-03-09,7.542660236358643
+522274,HON,1962-03-12,7.411646842956543
+522275,HON,1962-03-13,7.505228042602539
+522276,HON,1962-03-14,7.523943901062012
+522277,HON,1962-03-15,7.467794895172119
+522278,HON,1962-03-16,7.467794895172119
+522279,HON,1962-03-19,7.467794895172119
+522280,HON,1962-03-20,7.467794895172119
+522281,HON,1962-03-21,7.374214172363281
+522282,HON,1962-03-22,7.299348831176758
+522283,HON,1962-03-23,7.243199825286865
+522284,HON,1962-03-26,7.187050819396973
+522285,HON,1962-03-27,7.093470096588135
+522286,HON,1962-03-28,7.093470096588135
+522287,HON,1962-03-29,7.0186052322387695
+522288,HON,1962-03-30,6.999887943267822
+522289,HON,1962-04-02,6.8875908851623535
+522290,HON,1962-04-03,6.850158214569092
+522291,HON,1962-04-04,6.812726020812988
+522292,HON,1962-04-05,6.943739891052246
+522293,HON,1962-04-06,6.999887943267822
+522294,HON,1962-04-09,6.8875908851623535
+522295,HON,1962-04-10,6.962456226348877
+522296,HON,1962-04-11,6.962456226348877
+522297,HON,1962-04-12,6.8875908851623535
+522298,HON,1962-04-13,6.943739891052246
+522299,HON,1962-04-16,6.850158214569092
+522300,HON,1962-04-17,6.962456226348877
+522301,HON,1962-04-18,6.8875908851623535
+522302,HON,1962-04-19,6.8875908851623535
+522303,HON,1962-04-23,6.831441879272461
+522304,HON,1962-04-24,6.794009208679199
+522305,HON,1962-04-25,6.606846809387207
+522306,HON,1962-04-26,6.5506978034973145
+522307,HON,1962-04-27,6.513265132904053
+522308,HON,1962-04-30,6.569414138793945
+522309,HON,1962-05-01,6.662994861602783
+522310,HON,1962-05-02,6.644279003143311
+522311,HON,1962-05-03,6.737860202789307
+522312,HON,1962-05-04,6.6817121505737305
+522313,HON,1962-05-07,6.6817121505737305
+522314,HON,1962-05-08,6.569414138793945
+522315,HON,1962-05-09,6.438399791717529
+522316,HON,1962-05-10,6.363534927368164
+522317,HON,1962-05-11,6.363534927368164
+522318,HON,1962-05-14,6.6817121505737305
+522319,HON,1962-05-15,6.569414138793945
+522320,HON,1962-05-16,6.419683933258057
+522321,HON,1962-05-17,6.326101779937744
+522322,HON,1962-05-18,6.176372051239014
+522323,HON,1962-05-21,6.232521057128906
+522324,HON,1962-05-22,6.120223045349121
+522325,HON,1962-05-23,6.045358180999756
+522326,HON,1962-05-24,6.026641845703125
+522327,HON,1962-05-25,6.007925987243652
+522328,HON,1962-05-28,5.783329963684082
+522329,HON,1962-05-29,6.288670063018799
+522330,HON,1962-05-31,6.269952774047852
+522331,HON,1962-06-01,6.176372051239014
+522332,HON,1962-06-04,6.026641845703125
+522333,HON,1962-06-05,6.176372051239014
+522334,HON,1962-06-06,6.195087909698486
+522335,HON,1962-06-07,6.176372051239014
+522336,HON,1962-06-08,6.251236915588379
+522337,HON,1962-06-11,6.0640740394592285
+522338,HON,1962-06-12,5.933060169219971
+522339,HON,1962-06-13,5.858194828033447
+522340,HON,1962-06-14,5.7271809577941895
+522341,HON,1962-06-15,5.802046775817871
+522342,HON,1962-06-18,5.689748764038086
+522343,HON,1962-06-19,5.802046775817871
+522344,HON,1962-06-20,5.7458977699279785
+522345,HON,1962-06-21,5.614883899688721
+522346,HON,1962-06-22,5.42772102355957
+522347,HON,1962-06-25,5.39028787612915
+522348,HON,1962-06-26,5.446436882019043
+522349,HON,1962-06-27,5.502585887908936
+522350,HON,1962-06-28,5.689748764038086
+522351,HON,1962-06-29,5.820763111114502
+522352,HON,1962-07-02,5.764614105224609
+522353,HON,1962-07-03,5.839478969573975
+522354,HON,1962-07-05,5.91434383392334
+522355,HON,1962-07-06,5.7271809577941895
+522356,HON,1962-07-09,5.671032905578613
+522357,HON,1962-07-10,5.839478969573975
+522358,HON,1962-07-11,5.839478969573975
+522359,HON,1962-07-12,5.839478969573975
+522360,HON,1962-07-13,5.820763111114502
+522361,HON,1962-07-16,5.689748764038086
+522362,HON,1962-07-17,5.614883899688721
+522363,HON,1962-07-18,5.483870029449463
+522364,HON,1962-07-19,5.465153217315674
+522365,HON,1962-07-20,5.42772102355957
+522366,HON,1962-07-23,5.42772102355957
+522367,HON,1962-07-24,5.446436882019043
+522368,HON,1962-07-25,5.409005165100098
+522369,HON,1962-07-26,5.465153217315674
+522370,HON,1962-07-27,5.465153217315674
+522371,HON,1962-07-30,5.502585887908936
+522372,HON,1962-07-31,5.540019035339356
+522373,HON,1962-08-01,5.465153217315674
+522374,HON,1962-08-02,5.446436882019043
+522375,HON,1962-08-03,5.502585887908936
+522376,HON,1962-08-06,5.540019035339356
+522377,HON,1962-08-07,5.502585887908936
+522378,HON,1962-08-08,5.465153217315674
+522379,HON,1962-08-09,5.42772102355957
+522380,HON,1962-08-10,5.465153217315674
+522381,HON,1962-08-13,5.465153217315674
+522382,HON,1962-08-14,5.465153217315674
+522383,HON,1962-08-15,5.614883899688721
+522384,HON,1962-08-16,5.540019035339356
+522385,HON,1962-08-17,5.596167087554932
+522386,HON,1962-08-20,5.689748764038086
+522387,HON,1962-08-21,5.689748764038086
+522388,HON,1962-08-22,5.839478969573975
+522389,HON,1962-08-23,5.764614105224609
+522390,HON,1962-08-24,5.689748764038086
+522391,HON,1962-08-27,5.708465099334717
+522392,HON,1962-08-28,5.671032905578613
+522393,HON,1962-08-29,5.671032905578613
+522394,HON,1962-08-30,5.652316093444824
+522395,HON,1962-08-31,5.708465099334717
+522396,HON,1962-09-04,5.671032905578613
+522397,HON,1962-09-05,5.652316093444824
+522398,HON,1962-09-06,5.633600234985352
+522399,HON,1962-09-07,5.633600234985352
+522400,HON,1962-09-10,5.596167087554932
+522401,HON,1962-09-11,5.671032905578613
+522402,HON,1962-09-12,5.802046775817871
+522403,HON,1962-09-13,5.858194828033447
+522404,HON,1962-09-14,5.839478969573975
+522405,HON,1962-09-17,5.839478969573975
+522406,HON,1962-09-18,5.820763111114502
+522407,HON,1962-09-19,5.839478969573975
+522408,HON,1962-09-20,5.652316093444824
+522409,HON,1962-09-21,5.652316093444824
+522410,HON,1962-09-24,5.577451229095459
+522411,HON,1962-09-25,5.7271809577941895
+522412,HON,1962-09-26,5.596167087554932
+522413,HON,1962-09-27,5.558734893798828
+522414,HON,1962-09-28,5.577451229095459
+522415,HON,1962-10-01,5.540019035339356
+522416,HON,1962-10-02,5.577451229095459
+522417,HON,1962-10-03,5.502585887908936
+522418,HON,1962-10-04,5.502585887908936
+522419,HON,1962-10-05,5.577451229095459
+522420,HON,1962-10-08,5.614883899688721
+522421,HON,1962-10-09,5.596167087554932
+522422,HON,1962-10-10,5.614883899688721
+522423,HON,1962-10-11,5.633600234985352
+522424,HON,1962-10-12,5.671032905578613
+522425,HON,1962-10-15,5.7271809577941895
+522426,HON,1962-10-16,5.708465099334717
+522427,HON,1962-10-17,5.596167087554932
+522428,HON,1962-10-18,5.521302223205566
+522429,HON,1962-10-19,5.483870029449463
+522430,HON,1962-10-22,5.42772102355957
+522431,HON,1962-10-23,5.24055814743042
+522432,HON,1962-10-24,5.446436882019043
+522433,HON,1962-10-25,5.352856159210205
+522434,HON,1962-10-26,5.371572017669678
+522435,HON,1962-10-29,5.577451229095459
+522436,HON,1962-10-30,5.689748764038086
+522437,HON,1962-10-31,5.708465099334717
+522438,HON,1962-11-01,5.820763111114502
+522439,HON,1962-11-02,5.858194828033447
+522440,HON,1962-11-05,5.7458977699279785
+522441,HON,1962-11-07,5.8769121170043945
+522442,HON,1962-11-08,5.989209175109863
+522443,HON,1962-11-09,6.176372051239014
+522444,HON,1962-11-12,6.307385921478272
+522445,HON,1962-11-13,6.157656192779541
+522446,HON,1962-11-14,6.13893985748291
+522447,HON,1962-11-15,6.13893985748291
+522448,HON,1962-11-16,6.195087909698486
+522449,HON,1962-11-19,6.269952774047852
+522450,HON,1962-11-20,6.288670063018799
+522451,HON,1962-11-21,6.419683933258057
+522452,HON,1962-11-23,6.475832939147949
+522453,HON,1962-11-26,6.363534927368164
+522454,HON,1962-11-27,6.531980991363525
+522455,HON,1962-11-28,6.494548797607422
+522456,HON,1962-11-29,6.494548797607422
+522457,HON,1962-11-30,6.45711612701416
+522458,HON,1962-12-03,6.326101779937744
+522459,HON,1962-12-04,6.307385921478272
+522460,HON,1962-12-05,6.363534927368164
+522461,HON,1962-12-06,6.400967121124268
+522462,HON,1962-12-07,6.326101779937744
+522463,HON,1962-12-10,6.232521057128906
+522464,HON,1962-12-11,6.232521057128906
+522465,HON,1962-12-12,6.251236915588379
+522466,HON,1962-12-13,6.288670063018799
+522467,HON,1962-12-14,6.326101779937744
+522468,HON,1962-12-17,6.344819068908691
+522469,HON,1962-12-18,6.288670063018799
+522470,HON,1962-12-19,6.438399791717529
+522471,HON,1962-12-20,6.45711612701416
+522472,HON,1962-12-21,6.475832939147949
+522473,HON,1962-12-24,6.438399791717529
+522474,HON,1962-12-26,6.531980991363525
+522475,HON,1962-12-27,6.588129997253418
+522476,HON,1962-12-28,6.588129997253418
+522477,HON,1962-12-31,6.625563144683838
+522478,HON,1963-01-02,6.475832939147949
+522479,HON,1963-01-03,6.513265132904053
+522480,HON,1963-01-04,6.5506978034973145
+522481,HON,1963-01-07,6.588129997253418
+522482,HON,1963-01-08,6.737860202789307
+522483,HON,1963-01-09,6.850158214569092
+522484,HON,1963-01-10,6.812726020812988
+522485,HON,1963-01-11,6.794009208679199
+522486,HON,1963-01-14,6.8875908851623535
+522487,HON,1963-01-15,6.737860202789307
+522488,HON,1963-01-16,6.625563144683838
+522489,HON,1963-01-17,6.662994861602783
+522490,HON,1963-01-18,6.531980991363525
+522491,HON,1963-01-21,6.569414138793945
+522492,HON,1963-01-22,6.588129997253418
+522493,HON,1963-01-23,6.569414138793945
+522494,HON,1963-01-24,6.531980991363525
+522495,HON,1963-01-25,6.531980991363525
+522496,HON,1963-01-28,6.569414138793945
+522497,HON,1963-01-29,6.775292873382568
+522498,HON,1963-01-30,6.6817121505737305
+522499,HON,1963-01-31,6.794009208679199
+522500,HON,1963-02-01,6.775292873382568
+522501,HON,1963-02-04,6.737860202789307
+522502,HON,1963-02-05,6.737860202789307
+522503,HON,1963-02-06,6.737860202789307
+522504,HON,1963-02-07,6.775292873382568
+522505,HON,1963-02-08,6.700428009033203
+522506,HON,1963-02-11,6.6817121505737305
+522507,HON,1963-02-12,6.588129997253418
+522508,HON,1963-02-13,6.6817121505737305
+522509,HON,1963-02-14,6.700428009033203
+522510,HON,1963-02-15,6.719143867492676
+522511,HON,1963-02-18,6.662994861602783
+522512,HON,1963-02-19,6.662994861602783
+522513,HON,1963-02-20,6.625563144683838
+522514,HON,1963-02-21,6.662994861602783
+522515,HON,1963-02-25,6.625563144683838
+522516,HON,1963-02-26,6.569414138793945
+522517,HON,1963-02-27,6.5506978034973145
+522518,HON,1963-02-28,6.494548797607422
+522519,HON,1963-03-01,6.363534927368164
+522520,HON,1963-03-04,6.531980991363525
+522521,HON,1963-03-05,6.513265132904053
+522522,HON,1963-03-06,6.625563144683838
+522523,HON,1963-03-07,6.6817121505737305
+522524,HON,1963-03-08,6.700428009033203
+522525,HON,1963-03-11,6.644279003143311
+522526,HON,1963-03-12,6.662994861602783
+522527,HON,1963-03-13,6.6817121505737305
+522528,HON,1963-03-14,6.662994861602783
+522529,HON,1963-03-15,6.700428009033203
+522530,HON,1963-03-18,6.662994861602783
+522531,HON,1963-03-19,6.625563144683838
+522532,HON,1963-03-20,6.662994861602783
+522533,HON,1963-03-21,6.5506978034973145
+522534,HON,1963-03-22,6.662994861602783
+522535,HON,1963-03-25,6.662994861602783
+522536,HON,1963-03-26,6.625563144683838
+522537,HON,1963-03-27,6.6817121505737305
+522538,HON,1963-03-28,6.700428009033203
+522539,HON,1963-03-29,6.756577014923096
+522540,HON,1963-04-01,6.8875908851623535
+522541,HON,1963-04-02,6.8688740730285645
+522542,HON,1963-04-03,6.999887943267822
+522543,HON,1963-04-04,7.13090181350708
+522544,HON,1963-04-05,7.243199825286865
+522545,HON,1963-04-08,7.261916160583496
+522546,HON,1963-04-09,7.243199825286865
+522547,HON,1963-04-10,7.187050819396973
+522548,HON,1963-04-11,7.1683349609375
+522549,HON,1963-04-15,7.056036949157715
+522550,HON,1963-04-16,7.074752807617188
+522551,HON,1963-04-17,7.149619102478027
+522552,HON,1963-04-18,7.13090181350708
+522553,HON,1963-04-19,7.187050819396973
+522554,HON,1963-04-22,7.149619102478027
+522555,HON,1963-04-23,7.374214172363281
+522556,HON,1963-04-24,7.430363178253174
+522557,HON,1963-04-25,7.374214172363281
+522558,HON,1963-04-26,7.336781024932861
+522559,HON,1963-04-29,7.486512184143066
+522560,HON,1963-04-30,7.505228042602539
+522561,HON,1963-05-01,7.598808765411377
+522562,HON,1963-05-02,7.636241912841797
+522563,HON,1963-05-03,7.6736741065979
+522564,HON,1963-05-06,7.580092906951904
+522565,HON,1963-05-07,7.542660236358643
+522566,HON,1963-05-08,7.6736741065979
+522567,HON,1963-05-09,7.748539924621582
+522568,HON,1963-05-10,7.729823112487793
+522569,HON,1963-05-13,7.6736741065979
+522570,HON,1963-05-14,7.617526054382324
+522571,HON,1963-05-15,7.561377048492432
+522572,HON,1963-05-16,7.486512184143066
+522573,HON,1963-05-17,7.4490790367126465
+522574,HON,1963-05-20,7.35549783706665
+522575,HON,1963-05-21,7.486512184143066
+522576,HON,1963-05-22,7.4490790367126465
+522577,HON,1963-05-23,7.467794895172119
+522578,HON,1963-05-24,7.374214172363281
+522579,HON,1963-05-27,7.336781024932861
+522580,HON,1963-05-28,7.374214172363281
+522581,HON,1963-05-29,7.486512184143066
+522582,HON,1963-05-31,7.4490790367126465
+522583,HON,1963-06-03,7.467794895172119
+522584,HON,1963-06-04,7.392930030822754
+522585,HON,1963-06-05,7.35549783706665
+522586,HON,1963-06-06,7.374214172363281
+522587,HON,1963-06-07,7.4490790367126465
+522588,HON,1963-06-10,7.149619102478027
+522589,HON,1963-06-11,7.336781024932861
+522590,HON,1963-06-12,7.561377048492432
+522591,HON,1963-06-13,7.561377048492432
+522592,HON,1963-06-14,7.6736741065979
+522593,HON,1963-06-17,7.636241912841797
+522594,HON,1963-06-18,7.617526054382324
+522595,HON,1963-06-19,7.561377048492432
+522596,HON,1963-06-20,7.580092906951904
+522597,HON,1963-06-21,7.561377048492432
+522598,HON,1963-06-24,7.580092906951904
+522599,HON,1963-06-25,7.523943901062012
+522600,HON,1963-06-26,7.467794895172119
+522601,HON,1963-06-27,7.299348831176758
+522602,HON,1963-06-28,7.261916160583496
+522603,HON,1963-07-01,7.056036949157715
+522604,HON,1963-07-02,7.224483966827393
+522605,HON,1963-07-03,7.261916160583496
+522606,HON,1963-07-05,7.374214172363281
+522607,HON,1963-07-08,7.4490790367126465
+522608,HON,1963-07-09,7.505228042602539
+522609,HON,1963-07-10,7.486512184143066
+522610,HON,1963-07-11,7.430363178253174
+522611,HON,1963-07-12,7.392930030822754
+522612,HON,1963-07-15,7.299348831176758
+522613,HON,1963-07-16,7.336781024932861
+522614,HON,1963-07-17,7.224483966827393
+522615,HON,1963-07-18,7.13090181350708
+522616,HON,1963-07-19,7.2057671546936035
+522617,HON,1963-07-22,7.1683349609375
+522618,HON,1963-07-23,7.112185955047607
+522619,HON,1963-07-24,7.112185955047607
+522620,HON,1963-07-25,7.149619102478027
+522621,HON,1963-07-26,7.149619102478027
+522622,HON,1963-07-29,7.187050819396973
+522623,HON,1963-07-30,7.411646842956543
+522624,HON,1963-07-31,7.430363178253174
+522625,HON,1963-08-01,7.467794895172119
+522626,HON,1963-08-02,7.523943901062012
+522627,HON,1963-08-05,7.598808765411377
+522628,HON,1963-08-06,7.542660236358643
+522629,HON,1963-08-07,7.598808765411377
+522630,HON,1963-08-08,7.523943901062012
+522631,HON,1963-08-09,7.561377048492432
+522632,HON,1963-08-12,7.580092906951904
+522633,HON,1963-08-13,7.542660236358643
+522634,HON,1963-08-14,7.4490790367126465
+522635,HON,1963-08-15,7.523943901062012
+522636,HON,1963-08-16,7.486512184143066
+522637,HON,1963-08-19,7.542660236358643
+522638,HON,1963-08-20,7.467794895172119
+522639,HON,1963-08-21,7.486512184143066
+522640,HON,1963-08-22,7.523943901062012
+522641,HON,1963-08-23,7.580092906951904
+522642,HON,1963-08-26,7.654957771301269
+522643,HON,1963-08-27,7.598808765411377
+522644,HON,1963-08-28,7.598808765411377
+522645,HON,1963-08-29,7.523943901062012
+522646,HON,1963-08-30,7.486512184143066
+522647,HON,1963-09-03,7.580092906951904
+522648,HON,1963-09-04,7.6923909187316895
+522649,HON,1963-09-05,7.785972118377685
+522650,HON,1963-09-06,7.6736741065979
+522651,HON,1963-09-09,7.636241912841797
+522652,HON,1963-09-10,7.804687976837158
+522653,HON,1963-09-11,7.860836982727051
+522654,HON,1963-09-12,7.935701847076416
+522655,HON,1963-09-13,7.842121124267578
+522656,HON,1963-09-16,7.879552841186523
+522657,HON,1963-09-17,7.935701847076416
+522658,HON,1963-09-18,7.879552841186523
+522659,HON,1963-09-19,7.935701847076416
+522660,HON,1963-09-20,7.804687976837158
+522661,HON,1963-09-23,7.785972118377685
+522662,HON,1963-09-24,7.785972118377685
+522663,HON,1963-09-25,7.636241912841797
+522664,HON,1963-09-26,7.636241912841797
+522665,HON,1963-09-27,7.617526054382324
+522666,HON,1963-09-30,7.505228042602539
+522667,HON,1963-10-01,7.6923909187316895
+522668,HON,1963-10-02,7.617526054382324
+522669,HON,1963-10-03,7.711106777191162
+522670,HON,1963-10-04,7.598808765411377
+522671,HON,1963-10-07,7.654957771301269
+522672,HON,1963-10-08,7.598808765411377
+522673,HON,1963-10-09,7.580092906951904
+522674,HON,1963-10-10,7.636241912841797
+522675,HON,1963-10-11,7.6923909187316895
+522676,HON,1963-10-14,7.6923909187316895
+522677,HON,1963-10-15,7.748539924621582
+522678,HON,1963-10-16,7.860836982727051
+522679,HON,1963-10-17,7.935701847076416
+522680,HON,1963-10-18,7.954419136047363
+522681,HON,1963-10-21,7.916985988616943
+522682,HON,1963-10-22,7.935701847076416
+522683,HON,1963-10-23,7.973134994506836
+522684,HON,1963-10-24,8.02928352355957
+522685,HON,1963-10-25,8.085433006286621
+522686,HON,1963-10-28,8.066716194152832
+522687,HON,1963-10-29,8.19773006439209
+522688,HON,1963-10-30,8.19773006439209
+522689,HON,1963-10-31,8.04800033569336
+522690,HON,1963-11-01,8.066716194152832
+522691,HON,1963-11-04,7.973134994506836
+522692,HON,1963-11-06,7.823404788970947
+522693,HON,1963-11-07,7.954419136047363
+522694,HON,1963-11-08,8.066716194152832
+522695,HON,1963-11-11,8.141580581665039
+522696,HON,1963-11-12,8.19773006439209
+522697,HON,1963-11-13,8.141580581665039
+522698,HON,1963-11-14,8.04800033569336
+522699,HON,1963-11-15,7.991850852966309
+522700,HON,1963-11-18,7.842121124267578
+522701,HON,1963-11-19,7.935701847076416
+522702,HON,1963-11-20,7.973134994506836
+522703,HON,1963-11-21,7.991850852966309
+522704,HON,1963-11-22,7.336781024932861
+522705,HON,1963-11-26,8.04800033569336
+522706,HON,1963-11-27,8.010566711425781
+522707,HON,1963-11-29,8.104148864746094
+522708,HON,1963-12-02,8.179014205932617
+522709,HON,1963-12-03,8.122864723205566
+522710,HON,1963-12-04,8.19773006439209
+522711,HON,1963-12-05,8.291312217712402
+522712,HON,1963-12-06,8.253878593444824
+522713,HON,1963-12-09,8.272595405578613
+522714,HON,1963-12-10,8.291312217712402
+522715,HON,1963-12-11,8.34745979309082
+522716,HON,1963-12-12,8.36617660522461
+522717,HON,1963-12-13,8.42232608795166
+522718,HON,1963-12-16,8.553339958190918
+522719,HON,1963-12-17,8.68435287475586
+522720,HON,1963-12-18,8.665637016296387
+522721,HON,1963-12-19,8.272595405578613
+522722,HON,1963-12-20,8.42232608795166
+522723,HON,1963-12-23,8.42232608795166
+522724,HON,1963-12-24,8.310028076171875
+522725,HON,1963-12-26,8.253878593444824
+522726,HON,1963-12-27,8.235162734985352
+522727,HON,1963-12-30,8.235162734985352
+522728,HON,1963-12-31,8.19773006439209
+522729,HON,1964-01-02,8.272595405578613
+522730,HON,1964-01-03,8.384893417358398
+522731,HON,1964-01-06,8.384893417358398
+522732,HON,1964-01-07,8.441041946411133
+522733,HON,1964-01-08,8.57205581665039
+522734,HON,1964-01-09,8.515907287597656
+522735,HON,1964-01-10,8.497191429138184
+522736,HON,1964-01-13,8.609487533569336
+522737,HON,1964-01-14,8.57205581665039
+522738,HON,1964-01-15,8.403609275817871
+522739,HON,1964-01-16,8.384893417358398
+522740,HON,1964-01-17,8.272595405578613
+522741,HON,1964-01-20,8.36617660522461
+522742,HON,1964-01-21,8.384893417358398
+522743,HON,1964-01-22,8.459757804870605
+522744,HON,1964-01-23,8.384893417358398
+522745,HON,1964-01-24,8.441041946411133
+522746,HON,1964-01-27,8.441041946411133
+522747,HON,1964-01-28,8.253878593444824
+522748,HON,1964-01-29,8.02928352355957
+522749,HON,1964-01-30,8.216446876525879
+522750,HON,1964-01-31,8.085433006286621
+522751,HON,1964-02-03,8.122864723205566
+522752,HON,1964-02-04,8.085433006286621
+522753,HON,1964-02-05,8.122864723205566
+522754,HON,1964-02-06,8.179014205932617
+522755,HON,1964-02-07,8.235162734985352
+522756,HON,1964-02-10,8.216446876525879
+522757,HON,1964-02-11,8.19773006439209
+522758,HON,1964-02-12,8.160298347473145
+522759,HON,1964-02-13,8.179014205932617
+522760,HON,1964-02-14,8.085433006286621
+522761,HON,1964-02-17,8.04800033569336
+522762,HON,1964-02-18,8.085433006286621
+522763,HON,1964-02-19,7.991850852966309
+522764,HON,1964-02-20,8.04800033569336
+522765,HON,1964-02-24,8.160298347473145
+522766,HON,1964-02-25,8.085433006286621
+522767,HON,1964-02-26,7.973134994506836
+522768,HON,1964-02-27,8.010566711425781
+522769,HON,1964-02-28,8.066716194152832
+522770,HON,1964-03-02,8.160298347473145
+522771,HON,1964-03-03,8.160298347473145
+522772,HON,1964-03-04,8.122864723205566
+522773,HON,1964-03-05,8.104148864746094
+522774,HON,1964-03-06,8.160298347473145
+522775,HON,1964-03-09,8.160298347473145
+522776,HON,1964-03-10,8.160298347473145
+522777,HON,1964-03-11,8.272595405578613
+522778,HON,1964-03-12,8.328743934631348
+522779,HON,1964-03-13,8.235162734985352
+522780,HON,1964-03-16,8.441041946411133
+522781,HON,1964-03-17,8.497191429138184
+522782,HON,1964-03-18,8.609487533569336
+522783,HON,1964-03-19,8.609487533569336
+522784,HON,1964-03-20,8.534623146057129
+522785,HON,1964-03-23,8.497191429138184
+522786,HON,1964-03-24,8.42232608795166
+522787,HON,1964-03-25,8.34745979309082
+522788,HON,1964-03-26,8.403609275817871
+522789,HON,1964-03-30,8.403609275817871
+522790,HON,1964-03-31,8.441041946411133
+522791,HON,1964-04-01,8.515907287597656
+522792,HON,1964-04-02,8.534623146057129
+522793,HON,1964-04-03,8.515907287597656
+522794,HON,1964-04-06,8.553339958190918
+522795,HON,1964-04-07,8.553339958190918
+522796,HON,1964-04-08,8.534623146057129
+522797,HON,1964-04-09,8.497191429138184
+522798,HON,1964-04-10,8.534623146057129
+522799,HON,1964-04-13,8.478473663330078
+522800,HON,1964-04-14,8.384893417358398
+522801,HON,1964-04-15,8.403609275817871
+522802,HON,1964-04-16,8.19773006439209
+522803,HON,1964-04-17,8.272595405578613
+522804,HON,1964-04-20,8.160298347473145
+522805,HON,1964-04-21,8.122864723205566
+522806,HON,1964-04-22,8.104148864746094
+522807,HON,1964-04-23,8.085433006286621
+522808,HON,1964-04-24,8.010566711425781
+522809,HON,1964-04-27,7.991850852966309
+522810,HON,1964-04-28,8.179014205932617
+522811,HON,1964-04-29,8.122864723205566
+522812,HON,1964-04-30,8.122864723205566
+522813,HON,1964-05-01,8.085433006286621
+522814,HON,1964-05-04,8.160298347473145
+522815,HON,1964-05-05,8.122864723205566
+522816,HON,1964-05-06,8.19773006439209
+522817,HON,1964-05-07,8.216446876525879
+522818,HON,1964-05-08,8.179014205932617
+522819,HON,1964-05-11,8.02928352355957
+522820,HON,1964-05-12,8.066716194152832
+522821,HON,1964-05-13,8.04800033569336
+522822,HON,1964-05-14,8.02928352355957
+522823,HON,1964-05-15,7.991850852966309
+522824,HON,1964-05-18,8.010566711425781
+522825,HON,1964-05-19,7.916985988616943
+522826,HON,1964-05-20,7.916985988616943
+522827,HON,1964-05-21,7.785972118377685
+522828,HON,1964-05-22,7.804687976837158
+522829,HON,1964-05-25,7.785972118377685
+522830,HON,1964-05-26,7.804687976837158
+522831,HON,1964-05-27,7.729823112487793
+522832,HON,1964-05-28,8.010566711425781
+522833,HON,1964-06-01,8.010566711425781
+522834,HON,1964-06-02,7.935701847076416
+522835,HON,1964-06-03,7.898270130157471
+522836,HON,1964-06-04,7.898270130157471
+522837,HON,1964-06-05,7.860836982727051
+522838,HON,1964-06-08,7.935701847076416
+522839,HON,1964-06-09,7.954419136047363
+522840,HON,1964-06-10,7.991850852966309
+522841,HON,1964-06-11,7.879552841186523
+522842,HON,1964-06-12,7.954419136047363
+522843,HON,1964-06-15,7.879552841186523
+522844,HON,1964-06-16,7.879552841186523
+522845,HON,1964-06-17,7.916985988616943
+522846,HON,1964-06-18,7.916985988616943
+522847,HON,1964-06-19,7.935701847076416
+522848,HON,1964-06-22,7.991850852966309
+522849,HON,1964-06-23,7.898270130157471
+522850,HON,1964-06-24,7.916985988616943
+522851,HON,1964-06-25,7.935701847076416
+522852,HON,1964-06-26,8.02928352355957
+522853,HON,1964-06-29,8.122864723205566
+522854,HON,1964-06-30,8.179014205932617
+522855,HON,1964-07-01,8.235162734985352
+522856,HON,1964-07-02,8.216446876525879
+522857,HON,1964-07-06,8.36617660522461
+522858,HON,1964-07-07,8.291312217712402
+522859,HON,1964-07-08,8.216446876525879
+522860,HON,1964-07-09,8.216446876525879
+522861,HON,1964-07-10,8.122864723205566
+522862,HON,1964-07-13,8.085433006286621
+522863,HON,1964-07-14,8.104148864746094
+522864,HON,1964-07-15,8.085433006286621
+522865,HON,1964-07-16,8.216446876525879
+522866,HON,1964-07-17,8.19773006439209
+522867,HON,1964-07-20,8.253878593444824
+522868,HON,1964-07-21,8.291312217712402
+522869,HON,1964-07-22,8.272595405578613
+522870,HON,1964-07-23,8.141580581665039
+522871,HON,1964-07-24,8.104148864746094
+522872,HON,1964-07-27,8.160298347473145
+522873,HON,1964-07-28,8.085433006286621
+522874,HON,1964-07-29,8.04800033569336
+522875,HON,1964-07-30,7.991850852966309
+522876,HON,1964-07-31,7.898270130157471
+522877,HON,1964-08-03,7.991850852966309
+522878,HON,1964-08-04,7.954419136047363
+522879,HON,1964-08-05,7.898270130157471
+522880,HON,1964-08-06,7.823404788970947
+522881,HON,1964-08-07,7.785972118377685
+522882,HON,1964-08-10,7.860836982727051
+522883,HON,1964-08-11,7.898270130157471
+522884,HON,1964-08-12,7.860836982727051
+522885,HON,1964-08-13,7.898270130157471
+522886,HON,1964-08-14,7.748539924621582
+522887,HON,1964-08-17,7.804687976837158
+522888,HON,1964-08-18,7.767255783081055
+522889,HON,1964-08-19,7.879552841186523
+522890,HON,1964-08-20,7.916985988616943
+522891,HON,1964-08-21,7.916985988616943
+522892,HON,1964-08-24,7.935701847076416
+522893,HON,1964-08-25,7.860836982727051
+522894,HON,1964-08-26,7.823404788970947
+522895,HON,1964-08-27,7.729823112487793
+522896,HON,1964-08-28,7.842121124267578
+522897,HON,1964-08-31,7.804687976837158
+522898,HON,1964-09-01,7.935701847076416
+522899,HON,1964-09-02,7.879552841186523
+522900,HON,1964-09-03,7.973134994506836
+522901,HON,1964-09-04,7.954419136047363
+522902,HON,1964-09-08,7.954419136047363
+522903,HON,1964-09-09,7.860836982727051
+522904,HON,1964-09-10,7.879552841186523
+522905,HON,1964-09-11,7.804687976837158
+522906,HON,1964-09-14,7.748539924621582
+522907,HON,1964-09-15,7.748539924621582
+522908,HON,1964-09-16,7.785972118377685
+522909,HON,1964-09-17,7.842121124267578
+522910,HON,1964-09-18,7.823404788970947
+522911,HON,1964-09-21,8.04800033569336
+522912,HON,1964-09-22,8.04800033569336
+522913,HON,1964-09-23,7.935701847076416
+522914,HON,1964-09-24,7.991850852966309
+522915,HON,1964-09-25,8.010566711425781
+522916,HON,1964-09-28,8.010566711425781
+522917,HON,1964-09-29,7.935701847076416
+522918,HON,1964-09-30,8.010566711425781
+522919,HON,1964-10-01,8.02928352355957
+522920,HON,1964-10-02,8.02928352355957
+522921,HON,1964-10-05,8.085433006286621
+522922,HON,1964-10-06,8.04800033569336
+522923,HON,1964-10-07,8.122864723205566
+522924,HON,1964-10-08,8.066716194152832
+522925,HON,1964-10-09,8.066716194152832
+522926,HON,1964-10-12,7.954419136047363
+522927,HON,1964-10-13,7.898270130157471
+522928,HON,1964-10-14,7.916985988616943
+522929,HON,1964-10-15,7.804687976837158
+522930,HON,1964-10-16,7.748539924621582
+522931,HON,1964-10-19,7.823404788970947
+522932,HON,1964-10-20,7.823404788970947
+522933,HON,1964-10-21,7.767255783081055
+522934,HON,1964-10-22,7.785972118377685
+522935,HON,1964-10-23,7.785972118377685
+522936,HON,1964-10-26,7.860836982727051
+522937,HON,1964-10-27,7.879552841186523
+522938,HON,1964-10-28,7.954419136047363
+522939,HON,1964-10-29,8.122864723205566
+522940,HON,1964-10-30,8.272595405578613
+522941,HON,1964-11-02,8.291312217712402
+522942,HON,1964-11-04,8.179014205932617
+522943,HON,1964-11-05,8.085433006286621
+522944,HON,1964-11-06,8.272595405578613
+522945,HON,1964-11-09,8.179014205932617
+522946,HON,1964-11-10,8.02928352355957
+522947,HON,1964-11-11,8.104148864746094
+522948,HON,1964-11-12,8.19773006439209
+522949,HON,1964-11-13,8.160298347473145
+522950,HON,1964-11-16,8.02928352355957
+522951,HON,1964-11-17,8.122864723205566
+522952,HON,1964-11-18,8.04800033569336
+522953,HON,1964-11-19,8.141580581665039
+522954,HON,1964-11-20,8.104148864746094
+522955,HON,1964-11-23,7.898270130157471
+522956,HON,1964-11-24,7.898270130157471
+522957,HON,1964-11-25,7.860836982727051
+522958,HON,1964-11-27,7.823404788970947
+522959,HON,1964-11-30,7.823404788970947
+522960,HON,1964-12-01,7.785972118377685
+522961,HON,1964-12-02,7.916985988616943
+522962,HON,1964-12-03,8.010566711425781
+522963,HON,1964-12-04,7.973134994506836
+522964,HON,1964-12-07,7.991850852966309
+522965,HON,1964-12-08,7.973134994506836
+522966,HON,1964-12-09,7.898270130157471
+522967,HON,1964-12-10,7.823404788970947
+522968,HON,1964-12-11,7.860836982727051
+522969,HON,1964-12-14,7.898270130157471
+522970,HON,1964-12-15,7.879552841186523
+522971,HON,1964-12-16,7.898270130157471
+522972,HON,1964-12-17,7.748539924621582
+522973,HON,1964-12-18,7.842121124267578
+522974,HON,1964-12-21,7.935701847076416
+522975,HON,1964-12-22,7.785972118377685
+522976,HON,1964-12-23,7.767255783081055
+522977,HON,1964-12-24,7.748539924621582
+522978,HON,1964-12-28,7.561377048492432
+522979,HON,1964-12-29,7.617526054382324
+522980,HON,1964-12-30,7.767255783081055
+522981,HON,1964-12-31,7.729823112487793
+522982,HON,1965-01-04,7.636241912841797
+522983,HON,1965-01-05,7.6736741065979
+522984,HON,1965-01-06,7.6736741065979
+522985,HON,1965-01-07,7.785972118377685
+522986,HON,1965-01-08,7.860836982727051
+522987,HON,1965-01-11,7.935701847076416
+522988,HON,1965-01-12,8.010566711425781
+522989,HON,1965-01-13,8.02928352355957
+522990,HON,1965-01-14,8.010566711425781
+522991,HON,1965-01-15,7.991850852966309
+522992,HON,1965-01-18,8.122864723205566
+522993,HON,1965-01-19,8.19773006439209
+522994,HON,1965-01-20,8.216446876525879
+522995,HON,1965-01-21,8.141580581665039
+522996,HON,1965-01-22,8.253878593444824
+522997,HON,1965-01-25,8.310028076171875
+522998,HON,1965-01-26,8.34745979309082
+522999,HON,1965-01-27,8.310028076171875
+523000,HON,1965-01-28,8.478473663330078
+523001,HON,1965-01-29,8.534623146057129
+523002,HON,1965-02-01,8.609487533569336
+523003,HON,1965-02-02,8.665637016296387
+523004,HON,1965-02-03,8.721785545349121
+523005,HON,1965-02-04,8.667135238647461
+523006,HON,1965-02-05,8.705315589904785
+523007,HON,1965-02-08,8.628952980041504
+523008,HON,1965-02-09,8.628952980041504
+523009,HON,1965-02-10,8.361684799194336
+523010,HON,1965-02-11,8.304412841796875
+523011,HON,1965-02-12,8.266231536865234
+523012,HON,1965-02-15,8.380775451660156
+523013,HON,1965-02-16,8.323504447937012
+523014,HON,1965-02-17,8.361684799194336
+523015,HON,1965-02-18,8.476227760314941
+523016,HON,1965-02-19,8.667135238647461
+523017,HON,1965-02-23,8.667135238647461
+523018,HON,1965-02-24,8.590771675109863
+523019,HON,1965-02-25,8.705315589904785
+523020,HON,1965-02-26,8.667135238647461
+523021,HON,1965-03-01,8.686224937438965
+523022,HON,1965-03-02,8.762587547302246
+523023,HON,1965-03-03,8.686224937438965
+523024,HON,1965-03-04,8.724406242370605
+523025,HON,1965-03-05,8.724406242370605
+523026,HON,1965-03-08,8.762587547302246
+523027,HON,1965-03-09,8.590771675109863
+523028,HON,1965-03-10,8.648043632507324
+523029,HON,1965-03-11,8.686224937438965
+523030,HON,1965-03-12,8.60986328125
+523031,HON,1965-03-15,8.438047409057617
+523032,HON,1965-03-16,8.438047409057617
+523033,HON,1965-03-17,8.648043632507324
+523034,HON,1965-03-18,8.628952980041504
+523035,HON,1965-03-19,8.438047409057617
+523036,HON,1965-03-22,8.571681022644043
+523037,HON,1965-03-23,8.724406242370605
+523038,HON,1965-03-24,8.628952980041504
+523039,HON,1965-03-25,8.628952980041504
+523040,HON,1965-03-26,8.495319366455078
+523041,HON,1965-03-29,8.438047409057617
+523042,HON,1965-03-30,8.457138061523438
+523043,HON,1965-03-31,8.495319366455078
+523044,HON,1965-04-01,8.514410018920898
+523045,HON,1965-04-02,8.514410018920898
+523046,HON,1965-04-05,8.552591323852539
+523047,HON,1965-04-06,8.590771675109863
+523048,HON,1965-04-07,8.571681022644043
+523049,HON,1965-04-08,8.590771675109863
+523050,HON,1965-04-09,8.60986328125
+523051,HON,1965-04-12,8.686224937438965
+523052,HON,1965-04-13,8.705315589904785
+523053,HON,1965-04-14,8.705315589904785
+523054,HON,1965-04-15,8.667135238647461
+523055,HON,1965-04-19,8.590771675109863
+523056,HON,1965-04-20,8.628952980041504
+523057,HON,1965-04-21,8.571681022644043
+523058,HON,1965-04-22,8.552591323852539
+523059,HON,1965-04-23,8.628952980041504
+523060,HON,1965-04-26,8.495319366455078
+523061,HON,1965-04-27,8.361684799194336
+523062,HON,1965-04-28,8.323504447937012
+523063,HON,1965-04-29,8.323504447937012
+523064,HON,1965-04-30,8.22805118560791
+523065,HON,1965-05-03,8.285322189331055
+523066,HON,1965-05-04,8.247140884399414
+523067,HON,1965-05-05,8.208959579467773
+523068,HON,1965-05-06,8.22805118560791
+523069,HON,1965-05-07,8.304412841796875
+523070,HON,1965-05-10,8.208959579467773
+523071,HON,1965-05-11,8.208959579467773
+523072,HON,1965-05-12,8.342594146728516
+523073,HON,1965-05-13,8.418956756591797
+523074,HON,1965-05-14,8.323504447937012
+523075,HON,1965-05-17,8.17077922821045
+523076,HON,1965-05-18,8.208959579467773
+523077,HON,1965-05-19,8.247140884399414
+523078,HON,1965-05-20,8.17077922821045
+523079,HON,1965-05-21,8.208959579467773
+523080,HON,1965-05-24,8.132597923278809
+523081,HON,1965-05-25,8.17077922821045
+523082,HON,1965-05-26,8.018054008483887
+523083,HON,1965-05-27,7.884419918060303
+523084,HON,1965-05-28,7.903510093688965
+523085,HON,1965-06-01,7.71260404586792
+523086,HON,1965-06-02,7.750784873962402
+523087,HON,1965-06-03,7.636241912841797
+523088,HON,1965-06-04,7.636241912841797
+523089,HON,1965-06-07,7.769876003265381
+523090,HON,1965-06-08,7.617150783538818
+523091,HON,1965-06-09,7.636241912841797
+523092,HON,1965-06-10,7.540789127349853
+523093,HON,1965-06-11,7.445335865020752
+523094,HON,1965-06-14,7.216248989105225
+523095,HON,1965-06-15,7.33079195022583
+523096,HON,1965-06-16,7.559878826141357
+523097,HON,1965-06-17,7.521697998046875
+523098,HON,1965-06-18,7.368972778320312
+523099,HON,1965-06-21,7.368972778320312
+523100,HON,1965-06-22,7.426245212554932
+523101,HON,1965-06-23,7.445335865020752
+523102,HON,1965-06-24,7.368972778320312
+523103,HON,1965-06-25,7.311701774597168
+523104,HON,1965-06-28,7.235339164733887
+523105,HON,1965-06-29,7.368972778320312
+523106,HON,1965-06-30,7.407155036926269
+523107,HON,1965-07-01,7.388063907623291
+523108,HON,1965-07-02,7.426245212554932
+523109,HON,1965-07-06,7.349883079528809
+523110,HON,1965-07-07,7.292611122131348
+523111,HON,1965-07-08,7.368972778320312
+523112,HON,1965-07-09,7.273519992828369
+523113,HON,1965-07-12,7.273519992828369
+523114,HON,1965-07-13,7.311701774597168
+523115,HON,1965-07-14,7.33079195022583
+523116,HON,1965-07-15,7.33079195022583
+523117,HON,1965-07-16,7.254429817199707
+523118,HON,1965-07-19,7.235339164733887
+523119,HON,1965-07-20,7.139885902404785
+523120,HON,1965-07-21,7.120796203613281
+523121,HON,1965-07-22,7.139885902404785
+523122,HON,1965-07-23,7.120796203613281
+523123,HON,1965-07-26,7.101705074310303
+523124,HON,1965-07-27,7.063523769378662
+523125,HON,1965-07-28,7.082613945007324
+523126,HON,1965-07-29,7.101705074310303
+523127,HON,1965-07-30,7.120796203613281
+523128,HON,1965-08-02,7.101705074310303
+523129,HON,1965-08-03,7.139885902404785
+523130,HON,1965-08-04,7.178067207336426
+523131,HON,1965-08-05,7.139885902404785
+523132,HON,1965-08-06,7.216248989105225
+523133,HON,1965-08-09,7.063523769378662
+523134,HON,1965-08-10,7.101705074310303
+523135,HON,1965-08-11,7.063523769378662
+523136,HON,1965-08-12,7.178067207336426
+523137,HON,1965-08-13,7.216248989105225
+523138,HON,1965-08-16,7.254429817199707
+523139,HON,1965-08-17,7.292611122131348
+523140,HON,1965-08-18,7.254429817199707
+523141,HON,1965-08-19,7.139885902404785
+523142,HON,1965-08-20,7.139885902404785
+523143,HON,1965-08-23,7.139885902404785
+523144,HON,1965-08-24,7.120796203613281
+523145,HON,1965-08-25,7.178067207336426
+523146,HON,1965-08-26,7.254429817199707
+523147,HON,1965-08-27,7.292611122131348
+523148,HON,1965-08-30,7.292611122131348
+523149,HON,1965-08-31,7.311701774597168
+523150,HON,1965-09-01,7.33079195022583
+523151,HON,1965-09-02,7.559878826141357
+523152,HON,1965-09-03,7.655332088470459
+523153,HON,1965-09-07,7.636241912841797
+523154,HON,1965-09-08,7.598061084747314
+523155,HON,1965-09-09,7.559878826141357
+523156,HON,1965-09-10,7.578969955444336
+523157,HON,1965-09-13,7.559878826141357
+523158,HON,1965-09-14,7.636241912841797
+523159,HON,1965-09-15,7.808056831359863
+523160,HON,1965-09-16,7.922601222991943
+523161,HON,1965-09-17,7.769876003265381
+523162,HON,1965-09-20,7.788967132568359
+523163,HON,1965-09-21,7.71260404586792
+523164,HON,1965-09-22,7.731695175170898
+523165,HON,1965-09-23,7.636241912841797
+523166,HON,1965-09-24,7.617150783538818
+523167,HON,1965-09-27,7.521697998046875
+523168,HON,1965-09-28,7.464426040649414
+523169,HON,1965-09-29,7.483517169952393
+523170,HON,1965-09-30,7.445335865020752
+523171,HON,1965-10-01,7.464426040649414
+523172,HON,1965-10-04,7.368972778320312
+523173,HON,1965-10-05,7.483517169952393
+523174,HON,1965-10-06,7.483517169952393
+523175,HON,1965-10-07,7.521697998046875
+523176,HON,1965-10-08,7.540789127349853
+523177,HON,1965-10-11,7.483517169952393
+523178,HON,1965-10-12,7.559878826141357
+523179,HON,1965-10-13,7.578969955444336
+523180,HON,1965-10-14,7.464426040649414
+523181,HON,1965-10-15,7.426245212554932
+523182,HON,1965-10-18,7.445335865020752
+523183,HON,1965-10-19,7.407155036926269
+523184,HON,1965-10-20,7.33079195022583
+523185,HON,1965-10-21,7.368972778320312
+523186,HON,1965-10-22,7.254429817199707
+523187,HON,1965-10-25,7.235339164733887
+523188,HON,1965-10-26,7.292611122131348
+523189,HON,1965-10-27,7.292611122131348
+523190,HON,1965-10-28,7.311701774597168
+523191,HON,1965-10-29,7.273519992828369
+523192,HON,1965-11-01,7.254429817199707
+523193,HON,1965-11-03,7.292611122131348
+523194,HON,1965-11-04,7.235339164733887
+523195,HON,1965-11-05,7.273519992828369
+523196,HON,1965-11-08,7.197157859802246
+523197,HON,1965-11-09,7.158977031707764
+523198,HON,1965-11-10,7.120796203613281
+523199,HON,1965-11-11,7.139885902404785
+523200,HON,1965-11-12,7.082613945007324
+523201,HON,1965-11-15,7.158977031707764
+523202,HON,1965-11-16,7.139885902404785
+523203,HON,1965-11-17,7.139885902404785
+523204,HON,1965-11-18,7.178067207336426
+523205,HON,1965-11-19,7.178067207336426
+523206,HON,1965-11-22,7.158977031707764
+523207,HON,1965-11-23,7.178067207336426
+523208,HON,1965-11-24,7.158977031707764
+523209,HON,1965-11-26,7.101705074310303
+523210,HON,1965-11-29,7.139885902404785
+523211,HON,1965-11-30,7.216248989105225
+523212,HON,1965-12-01,7.388063907623291
+523213,HON,1965-12-02,7.349883079528809
+523214,HON,1965-12-03,7.349883079528809
+523215,HON,1965-12-06,7.273519992828369
+523216,HON,1965-12-07,7.311701774597168
+523217,HON,1965-12-08,7.254429817199707
+523218,HON,1965-12-09,7.273519992828369
+523219,HON,1965-12-10,7.235339164733887
+523220,HON,1965-12-13,7.235339164733887
+523221,HON,1965-12-14,7.311701774597168
+523222,HON,1965-12-15,7.273519992828369
+523223,HON,1965-12-16,7.311701774597168
+523224,HON,1965-12-17,7.33079195022583
+523225,HON,1965-12-20,7.388063907623291
+523226,HON,1965-12-21,7.464426040649414
+523227,HON,1965-12-22,7.521697998046875
+523228,HON,1965-12-23,7.578969955444336
+523229,HON,1965-12-27,7.368972778320312
+523230,HON,1965-12-28,7.388063907623291
+523231,HON,1965-12-29,7.426245212554932
+523232,HON,1965-12-30,7.445335865020752
+523233,HON,1965-12-31,7.502607822418213
+523234,HON,1966-01-03,7.521697998046875
+523235,HON,1966-01-04,7.540789127349853
+523236,HON,1966-01-05,7.617150783538818
+523237,HON,1966-01-06,7.827147960662842
+523238,HON,1966-01-07,7.903510093688965
+523239,HON,1966-01-10,7.865328788757324
+523240,HON,1966-01-11,7.884419918060303
+523241,HON,1966-01-12,7.865328788757324
+523242,HON,1966-01-13,7.674423217773437
+523243,HON,1966-01-14,7.559878826141357
+523244,HON,1966-01-17,7.674423217773437
+523245,HON,1966-01-18,7.578969955444336
+523246,HON,1966-01-19,7.559878826141357
+523247,HON,1966-01-20,7.464426040649414
+523248,HON,1966-01-21,7.464426040649414
+523249,HON,1966-01-24,7.464426040649414
+523250,HON,1966-01-25,7.445335865020752
+523251,HON,1966-01-26,7.445335865020752
+523252,HON,1966-01-27,7.502607822418213
+523253,HON,1966-01-28,7.445335865020752
+523254,HON,1966-01-31,7.445335865020752
+523255,HON,1966-02-01,7.388063907623291
+523256,HON,1966-02-02,7.502607822418213
+523257,HON,1966-02-03,7.4189910888671875
+523258,HON,1966-02-04,7.43846321105957
+523259,HON,1966-02-07,7.594243049621582
+523260,HON,1966-02-08,7.477407932281494
+523261,HON,1966-02-09,7.4189910888671875
+523262,HON,1966-02-10,7.3800458908081055
+523263,HON,1966-02-11,7.4189910888671875
+523264,HON,1966-02-14,7.399518013000488
+523265,HON,1966-02-15,7.341101169586182
+523266,HON,1966-02-16,7.341101169586182
+523267,HON,1966-02-17,7.243739128112793
+523268,HON,1966-02-18,7.282683849334717
+523269,HON,1966-02-21,7.282683849334717
+523270,HON,1966-02-23,7.204793930053711
+523271,HON,1966-02-24,7.22426700592041
+523272,HON,1966-02-25,7.1269049644470215
+523273,HON,1966-02-28,7.146377086639404
+523274,HON,1966-03-01,7.010069847106934
+523275,HON,1966-03-02,6.97112512588501
+523276,HON,1966-03-03,7.146377086639404
+523277,HON,1966-03-04,7.243739128112793
+523278,HON,1966-03-07,7.1269049644470215
+523279,HON,1966-03-08,7.010069847106934
+523280,HON,1966-03-09,7.243739128112793
+523281,HON,1966-03-10,7.204793930053711
+523282,HON,1966-03-11,7.1269049644470215
+523283,HON,1966-03-14,6.97112512588501
+523284,HON,1966-03-15,6.97112512588501
+523285,HON,1966-03-16,7.010069847106934
+523286,HON,1966-03-17,7.010069847106934
+523287,HON,1966-03-18,6.990598201751709
+523288,HON,1966-03-21,7.08795976638794
+523289,HON,1966-03-22,7.146377086639404
+523290,HON,1966-03-23,7.010069847106934
+523291,HON,1966-03-24,6.951653003692627
+523292,HON,1966-03-25,6.932179927825928
+523293,HON,1966-03-28,6.932179927825928
+523294,HON,1966-03-29,6.854290962219238
+523295,HON,1966-03-30,6.873763084411621
+523296,HON,1966-03-31,6.89323616027832
+523297,HON,1966-04-01,6.89323616027832
+523298,HON,1966-04-04,7.010069847106934
+523299,HON,1966-04-05,6.97112512588501
+523300,HON,1966-04-06,7.049015045166016
+523301,HON,1966-04-07,7.029541969299316
+523302,HON,1966-04-11,6.912707805633545
+523303,HON,1966-04-12,6.89323616027832
+523304,HON,1966-04-13,6.89323616027832
+523305,HON,1966-04-14,6.873763084411621
+523306,HON,1966-04-15,6.873763084411621
+523307,HON,1966-04-18,6.932179927825928
+523308,HON,1966-04-19,6.951653003692627
+523309,HON,1966-04-20,6.89323616027832
+523310,HON,1966-04-21,6.834817886352539
+523311,HON,1966-04-22,6.795873165130615
+523312,HON,1966-04-25,6.89323616027832
+523313,HON,1966-04-26,6.776401042938232
+523314,HON,1966-04-27,6.815345764160156
+523315,HON,1966-04-28,6.795873165130615
+523316,HON,1966-04-29,6.717984199523926
+523317,HON,1966-05-02,6.834817886352539
+523318,HON,1966-05-03,6.698511123657227
+523319,HON,1966-05-04,6.640093803405762
+523320,HON,1966-05-05,6.542731761932373
+523321,HON,1966-05-06,6.445370197296143
+523322,HON,1966-05-09,6.484314918518066
+523323,HON,1966-05-10,6.542731761932373
+523324,HON,1966-05-11,6.464841842651367
+523325,HON,1966-05-12,6.42589807510376
+523326,HON,1966-05-13,6.386952877044678
+523327,HON,1966-05-16,6.270118236541748
+523328,HON,1966-05-17,6.1922287940979
+523329,HON,1966-05-18,6.250646114349365
+523330,HON,1966-05-19,6.270118236541748
+523331,HON,1966-05-20,6.309062957763672
+523332,HON,1966-05-23,6.309062957763672
+523333,HON,1966-05-24,6.328535079956055
+523334,HON,1966-05-25,6.309062957763672
+523335,HON,1966-05-26,6.328535079956055
+523336,HON,1966-05-27,6.231173038482666
+523337,HON,1966-05-31,6.114338874816895
+523338,HON,1966-06-01,6.114338874816895
+523339,HON,1966-06-02,6.094865798950195
+523340,HON,1966-06-03,6.133810997009277
+523341,HON,1966-06-06,6.153284072875977
+523342,HON,1966-06-07,6.075394153594971
+523343,HON,1966-06-08,5.997504234313965
+523344,HON,1966-06-09,6.133810997009277
+523345,HON,1966-06-10,6.270118236541748
+523346,HON,1966-06-13,6.211700916290283
+523347,HON,1966-06-14,6.231173038482666
+523348,HON,1966-06-15,6.270118236541748
+523349,HON,1966-06-16,6.231173038482666
+523350,HON,1966-06-17,6.1922287940979
+523351,HON,1966-06-20,6.231173038482666
+523352,HON,1966-06-21,6.211700916290283
+523353,HON,1966-06-22,6.211700916290283
+523354,HON,1966-06-23,6.211700916290283
+523355,HON,1966-06-24,6.211700916290283
+523356,HON,1966-06-27,6.153284072875977
+523357,HON,1966-06-28,6.114338874816895
+523358,HON,1966-06-29,6.114338874816895
+523359,HON,1966-06-30,6.036448955535889
+523360,HON,1966-07-01,6.094865798950195
+523361,HON,1966-07-05,6.153284072875977
+523362,HON,1966-07-06,6.133810997009277
+523363,HON,1966-07-07,6.172756195068359
+523364,HON,1966-07-08,6.133810997009277
+523365,HON,1966-07-11,6.133810997009277
+523366,HON,1966-07-12,6.114338874816895
+523367,HON,1966-07-13,6.094865798950195
+523368,HON,1966-07-14,6.055922031402588
+523369,HON,1966-07-15,6.075394153594971
+523370,HON,1966-07-18,6.075394153594971
+523371,HON,1966-07-19,6.016976833343506
+523372,HON,1966-07-20,5.997504234313965
+523373,HON,1966-07-21,5.997504234313965
+523374,HON,1966-07-22,5.958559989929199
+523375,HON,1966-07-25,5.919614791870117
+523376,HON,1966-07-26,5.9390869140625
+523377,HON,1966-07-27,5.919614791870117
+523378,HON,1966-07-28,5.919614791870117
+523379,HON,1966-07-29,5.958559989929199
+523380,HON,1966-08-01,5.861196994781494
+523381,HON,1966-08-02,5.900142192840576
+523382,HON,1966-08-03,5.919614791870117
+523383,HON,1966-08-04,5.880670070648193
+523384,HON,1966-08-05,5.861196994781494
+523385,HON,1966-08-08,5.822253227233887
+523386,HON,1966-08-09,5.841724872589111
+523387,HON,1966-08-10,5.822253227233887
+523388,HON,1966-08-11,5.7638349533081055
+523389,HON,1966-08-12,5.744362831115723
+523390,HON,1966-08-15,5.802780151367188
+523391,HON,1966-08-16,5.744362831115723
+523392,HON,1966-08-17,5.744362831115723
+523393,HON,1966-08-18,5.666472911834717
+523394,HON,1966-08-19,5.627528190612793
+523395,HON,1966-08-22,5.452277183532715
+523396,HON,1966-08-23,5.530166149139404
+523397,HON,1966-08-24,5.588583946228027
+523398,HON,1966-08-25,5.530166149139404
+523399,HON,1966-08-26,5.47174882888794
+523400,HON,1966-08-29,5.374386787414551
+523401,HON,1966-08-30,5.491221904754639
+523402,HON,1966-08-31,5.666472911834717
+523403,HON,1966-09-01,5.705418109893799
+523404,HON,1966-09-02,5.744362831115723
+523405,HON,1966-09-06,5.705418109893799
+523406,HON,1966-09-07,5.647000789642334
+523407,HON,1966-09-08,5.530166149139404
+523408,HON,1966-09-09,5.569110870361328
+523409,HON,1966-09-12,5.588583946228027
+523410,HON,1966-09-13,5.685945987701416
+523411,HON,1966-09-14,5.744362831115723
+523412,HON,1966-09-15,5.724891185760498
+523413,HON,1966-09-16,5.666472911834717
+523414,HON,1966-09-19,5.60805606842041
+523415,HON,1966-09-20,5.627528190612793
+523416,HON,1966-09-21,5.588583946228027
+523417,HON,1966-09-22,5.530166149139404
+523418,HON,1966-09-23,5.530166149139404
+523419,HON,1966-09-26,5.491221904754639
+523420,HON,1966-09-27,5.47174882888794
+523421,HON,1966-09-28,5.452277183532715
+523422,HON,1966-09-29,5.393858909606934
+523423,HON,1966-09-30,5.432804107666016
+523424,HON,1966-10-03,5.354915142059326
+523425,HON,1966-10-04,5.393858909606934
+523426,HON,1966-10-05,5.354915142059326
+523427,HON,1966-10-06,5.218607902526856
+523428,HON,1966-10-07,5.160190105438232
+523429,HON,1966-10-10,5.199134826660156
+523430,HON,1966-10-11,5.296496868133545
+523431,HON,1966-10-12,5.374386787414551
+523432,HON,1966-10-13,5.374386787414551
+523433,HON,1966-10-14,5.315969944000244
+523434,HON,1966-10-17,5.413331985473633
+523435,HON,1966-10-18,5.354915142059326
+523436,HON,1966-10-19,5.315969944000244
+523437,HON,1966-10-20,5.296496868133545
+523438,HON,1966-10-21,5.296496868133545
+523439,HON,1966-10-24,5.238080024719238
+523440,HON,1966-10-25,5.238080024719238
+523441,HON,1966-10-26,5.393858909606934
+523442,HON,1966-10-27,5.452277183532715
+523443,HON,1966-10-28,5.47174882888794
+523444,HON,1966-10-31,5.549639225006104
+523445,HON,1966-11-01,5.647000789642334
+523446,HON,1966-11-02,5.60805606842041
+523447,HON,1966-11-03,5.413331985473633
+523448,HON,1966-11-04,5.374386787414551
+523449,HON,1966-11-07,5.374386787414551
+523450,HON,1966-11-09,5.374386787414551
+523451,HON,1966-11-10,5.335442066192627
+523452,HON,1966-11-11,5.315969944000244
+523453,HON,1966-11-14,5.335442066192627
+523454,HON,1966-11-15,5.315969944000244
+523455,HON,1966-11-16,5.374386787414551
+523456,HON,1966-11-17,5.315969944000244
+523457,HON,1966-11-18,5.354915142059326
+523458,HON,1966-11-21,5.238080024719238
+523459,HON,1966-11-22,5.179663181304932
+523460,HON,1966-11-23,5.121245861053467
+523461,HON,1966-11-25,5.179663181304932
+523462,HON,1966-11-28,5.199134826660156
+523463,HON,1966-11-29,5.160190105438232
+523464,HON,1966-11-30,5.121245861053467
+523465,HON,1966-12-01,5.101772785186768
+523466,HON,1966-12-02,5.062828063964844
+523467,HON,1966-12-05,5.023883819580078
+523468,HON,1966-12-06,5.121245861053467
+523469,HON,1966-12-07,5.2575531005859375
+523470,HON,1966-12-08,5.335442066192627
+523471,HON,1966-12-09,5.374386787414551
+523472,HON,1966-12-12,5.491221904754639
+523473,HON,1966-12-13,5.452277183532715
+523474,HON,1966-12-14,5.374386787414551
+523475,HON,1966-12-15,5.296496868133545
+523476,HON,1966-12-16,5.296496868133545
+523477,HON,1966-12-19,5.2575531005859375
+523478,HON,1966-12-20,5.27702522277832
+523479,HON,1966-12-21,5.238080024719238
+523480,HON,1966-12-22,5.2575531005859375
+523481,HON,1966-12-23,5.315969944000244
+523482,HON,1966-12-27,5.238080024719238
+523483,HON,1966-12-28,5.238080024719238
+523484,HON,1966-12-29,5.218607902526856
+523485,HON,1966-12-30,5.14071798324585
+523486,HON,1967-01-03,5.296496868133545
+523487,HON,1967-01-04,5.335442066192627
+523488,HON,1967-01-05,5.452277183532715
+523489,HON,1967-01-06,5.588583946228027
+523490,HON,1967-01-09,5.822253227233887
+523491,HON,1967-01-10,5.822253227233887
+523492,HON,1967-01-11,5.919614791870117
+523493,HON,1967-01-12,5.900142192840576
+523494,HON,1967-01-13,5.841724872589111
+523495,HON,1967-01-16,5.802780151367188
+523496,HON,1967-01-17,5.919614791870117
+523497,HON,1967-01-18,5.978032112121582
+523498,HON,1967-01-19,5.978032112121582
+523499,HON,1967-01-20,5.958559989929199
+523500,HON,1967-01-23,5.9390869140625
+523501,HON,1967-01-24,5.978032112121582
+523502,HON,1967-01-25,5.978032112121582
+523503,HON,1967-01-26,6.1922287940979
+523504,HON,1967-01-27,6.386952877044678
+523505,HON,1967-01-30,6.542731761932373
+523506,HON,1967-01-31,6.640093803405762
+523507,HON,1967-02-01,6.542731761932373
+523508,HON,1967-02-02,6.581676959991455
+523509,HON,1967-02-03,6.5345540046691895
+523510,HON,1967-02-06,6.355796813964844
+523511,HON,1967-02-07,6.355796813964844
+523512,HON,1967-02-08,6.276349067687988
+523513,HON,1967-02-09,6.236626148223877
+523514,HON,1967-02-10,6.216763973236084
+523515,HON,1967-02-13,6.316072940826416
+523516,HON,1967-02-14,6.39552116394043
+523517,HON,1967-02-15,6.335935115814209
+523518,HON,1967-02-16,6.316072940826416
+523519,HON,1967-02-17,6.39552116394043
+523520,HON,1967-02-20,6.316072940826416
+523521,HON,1967-02-21,6.435244083404541
+523522,HON,1967-02-23,6.316072940826416
+523523,HON,1967-02-24,6.435244083404541
+523524,HON,1967-02-27,6.236626148223877
+523525,HON,1967-02-28,6.335935115814209
+523526,HON,1967-03-01,6.335935115814209
+523527,HON,1967-03-02,6.375658988952637
+523528,HON,1967-03-03,6.296210765838623
+523529,HON,1967-03-06,6.276349067687988
+523530,HON,1967-03-07,6.256487846374512
+523531,HON,1967-03-08,6.157177925109863
+523532,HON,1967-03-09,6.157177925109863
+523533,HON,1967-03-10,6.177040100097656
+523534,HON,1967-03-13,6.236626148223877
+523535,HON,1967-03-14,6.236626148223877
+523536,HON,1967-03-15,6.335935115814209
+523537,HON,1967-03-16,6.335935115814209
+523538,HON,1967-03-17,6.375658988952637
+523539,HON,1967-03-20,6.415381908416748
+523540,HON,1967-03-21,6.375658988952637
+523541,HON,1967-03-22,6.455105781555176
+523542,HON,1967-03-23,6.494830131530762
+523543,HON,1967-03-27,6.474967956542969
+523544,HON,1967-03-28,6.5146918296813965
+523545,HON,1967-03-29,6.5146918296813965
+523546,HON,1967-03-30,6.474967956542969
+523547,HON,1967-03-31,6.39552116394043
+523548,HON,1967-04-03,6.296210765838623
+523549,HON,1967-04-04,6.435244083404541
+523550,HON,1967-04-05,6.39552116394043
+523551,HON,1967-04-06,6.39552116394043
+523552,HON,1967-04-07,6.355796813964844
+523553,HON,1967-04-10,6.296210765838623
+523554,HON,1967-04-11,6.335935115814209
+523555,HON,1967-04-12,6.335935115814209
+523556,HON,1967-04-13,6.375658988952637
+523557,HON,1967-04-14,6.355796813964844
+523558,HON,1967-04-17,6.375658988952637
+523559,HON,1967-04-18,6.455105781555176
+523560,HON,1967-04-19,6.435244083404541
+523561,HON,1967-04-20,6.455105781555176
+523562,HON,1967-04-21,6.375658988952637
+523563,HON,1967-04-24,6.435244083404541
+523564,HON,1967-04-25,6.435244083404541
+523565,HON,1967-04-26,6.474967956542969
+523566,HON,1967-04-27,6.6338629722595215
+523567,HON,1967-04-28,6.693449020385742
+523568,HON,1967-05-01,6.6338629722595215
+523569,HON,1967-05-02,6.753034114837647
+523570,HON,1967-05-03,6.6140007972717285
+523571,HON,1967-05-04,6.673586845397949
+523572,HON,1967-05-05,6.6338629722595215
+523573,HON,1967-05-08,6.673586845397949
+523574,HON,1967-05-09,6.6140007972717285
+523575,HON,1967-05-10,6.6338629722595215
+523576,HON,1967-05-11,6.554415225982666
+523577,HON,1967-05-12,6.554415225982666
+523578,HON,1967-05-15,6.5146918296813965
+523579,HON,1967-05-16,6.554415225982666
+523580,HON,1967-05-17,6.435244083404541
+523581,HON,1967-05-18,6.316072940826416
+523582,HON,1967-05-19,6.316072940826416
+523583,HON,1967-05-22,6.335935115814209
+523584,HON,1967-05-23,6.296210765838623
+523585,HON,1967-05-24,6.157177925109863
+523586,HON,1967-05-25,6.177040100097656
+523587,HON,1967-05-26,6.236626148223877
+523588,HON,1967-05-29,6.1373162269592285
+523589,HON,1967-05-31,6.038006782531738
+523590,HON,1967-06-01,6.157177925109863
+523591,HON,1967-06-02,6.256487846374512
+523592,HON,1967-06-05,6.077731132507324
+523593,HON,1967-06-06,6.097592830657959
+523594,HON,1967-06-07,6.276349067687988
+523595,HON,1967-06-08,6.236626148223877
+523596,HON,1967-06-09,6.1373162269592285
+523597,HON,1967-06-12,6.117454051971436
+523598,HON,1967-06-13,6.157177925109863
+523599,HON,1967-06-14,6.196901798248291
+523600,HON,1967-06-15,6.117454051971436
+523601,HON,1967-06-16,6.157177925109863
+523602,HON,1967-06-19,6.077731132507324
+523603,HON,1967-06-20,6.097592830657959
+523604,HON,1967-06-21,6.1373162269592285
+523605,HON,1967-06-22,6.097592830657959
+523606,HON,1967-06-23,6.097592830657959
+523607,HON,1967-06-26,6.077731132507324
+523608,HON,1967-06-27,6.038006782531738
+523609,HON,1967-06-28,5.998282909393311
+523610,HON,1967-06-29,5.958559989929199
+523611,HON,1967-06-30,5.998282909393311
+523612,HON,1967-07-03,5.978421211242676
+523613,HON,1967-07-05,6.038006782531738
+523614,HON,1967-07-06,5.998282909393311
+523615,HON,1967-07-07,6.097592830657959
+523616,HON,1967-07-10,6.236626148223877
+523617,HON,1967-07-11,6.316072940826416
+523618,HON,1967-07-12,6.276349067687988
+523619,HON,1967-07-13,6.196901798248291
+523620,HON,1967-07-14,6.256487846374512
+523621,HON,1967-07-17,6.236626148223877
+523622,HON,1967-07-18,6.216763973236084
+523623,HON,1967-07-19,6.256487846374512
+523624,HON,1967-07-20,6.296210765838623
+523625,HON,1967-07-21,6.216763973236084
+523626,HON,1967-07-24,6.196901798248291
+523627,HON,1967-07-25,6.196901798248291
+523628,HON,1967-07-26,6.276349067687988
+523629,HON,1967-07-27,6.177040100097656
+523630,HON,1967-07-28,6.236626148223877
+523631,HON,1967-07-31,6.1373162269592285
+523632,HON,1967-08-01,6.455105781555176
+523633,HON,1967-08-02,6.375658988952637
+523634,HON,1967-08-03,6.335935115814209
+523635,HON,1967-08-04,6.355796813964844
+523636,HON,1967-08-07,6.39552116394043
+523637,HON,1967-08-08,6.435244083404541
+523638,HON,1967-08-09,6.494830131530762
+523639,HON,1967-08-10,6.594139099121094
+523640,HON,1967-08-11,6.6338629722595215
+523641,HON,1967-08-14,6.6537251472473145
+523642,HON,1967-08-15,6.6537251472473145
+523643,HON,1967-08-16,6.594139099121094
+523644,HON,1967-08-17,6.7331719398498535
+523645,HON,1967-08-18,6.892066955566406
+523646,HON,1967-08-21,6.792757987976074
+523647,HON,1967-08-22,6.832481861114502
+523648,HON,1967-08-23,6.792757987976074
+523649,HON,1967-08-24,6.673586845397949
+523650,HON,1967-08-25,6.594139099121094
+523651,HON,1967-08-28,6.594139099121094
+523652,HON,1967-08-29,6.594139099121094
+523653,HON,1967-08-30,6.594139099121094
+523654,HON,1967-08-31,6.7331719398498535
+523655,HON,1967-09-01,6.753034114837647
+523656,HON,1967-09-05,6.812620162963867
+523657,HON,1967-09-06,6.892066955566406
+523658,HON,1967-09-07,6.97151517868042
+523659,HON,1967-09-08,7.090685844421387
+523660,HON,1967-09-11,7.209856986999512
+523661,HON,1967-09-12,7.348889827728271
+523662,HON,1967-09-13,7.2495808601379395
+523663,HON,1967-09-14,7.209856986999512
+523664,HON,1967-09-15,7.170133113861084
+523665,HON,1967-09-18,7.11054801940918
+523666,HON,1967-09-19,7.031099796295166
+523667,HON,1967-09-20,7.070824146270752
+523668,HON,1967-09-21,7.090685844421387
+523669,HON,1967-09-22,7.031099796295166
+523670,HON,1967-09-25,6.991376876831055
+523671,HON,1967-09-26,6.911929130554199
+523672,HON,1967-09-27,6.911929130554199
+523673,HON,1967-09-28,6.991376876831055
+523674,HON,1967-09-29,6.97151517868042
+523675,HON,1967-10-02,6.8523430824279785
+523676,HON,1967-10-03,6.931790828704834
+523677,HON,1967-10-04,6.97151517868042
+523678,HON,1967-10-05,6.911929130554199
+523679,HON,1967-10-06,6.892066955566406
+523680,HON,1967-10-09,6.8523430824279785
+523681,HON,1967-10-10,6.911929130554199
+523682,HON,1967-10-11,6.892066955566406
+523683,HON,1967-10-12,6.673586845397949
+523684,HON,1967-10-13,6.772895812988281
+523685,HON,1967-10-16,6.594139099121094
+523686,HON,1967-10-17,6.6140007972717285
+523687,HON,1967-10-18,6.6140007972717285
+523688,HON,1967-10-19,6.594139099121094
+523689,HON,1967-10-20,6.5146918296813965
+523690,HON,1967-10-23,6.474967956542969
+523691,HON,1967-10-24,6.355796813964844
+523692,HON,1967-10-25,6.355796813964844
+523693,HON,1967-10-26,6.355796813964844
+523694,HON,1967-10-27,6.316072940826416
+523695,HON,1967-10-30,6.276349067687988
+523696,HON,1967-10-31,6.355796813964844
+523697,HON,1967-11-01,6.117454051971436
+523698,HON,1967-11-02,6.117454051971436
+523699,HON,1967-11-03,6.196901798248291
+523700,HON,1967-11-06,6.157177925109863
+523701,HON,1967-11-08,6.117454051971436
+523702,HON,1967-11-09,6.117454051971436
+523703,HON,1967-11-10,6.057868957519531
+523704,HON,1967-11-13,6.077731132507324
+523705,HON,1967-11-14,6.196901798248291
+523706,HON,1967-11-15,6.335935115814209
+523707,HON,1967-11-16,6.177040100097656
+523708,HON,1967-11-17,6.177040100097656
+523709,HON,1967-11-20,6.157177925109863
+523710,HON,1967-11-21,6.196901798248291
+523711,HON,1967-11-22,6.196901798248291
+523712,HON,1967-11-24,6.236626148223877
+523713,HON,1967-11-27,6.296210765838623
+523714,HON,1967-11-28,6.296210765838623
+523715,HON,1967-11-29,6.196901798248291
+523716,HON,1967-11-30,6.117454051971436
+523717,HON,1967-12-01,6.117454051971436
+523718,HON,1967-12-04,6.117454051971436
+523719,HON,1967-12-05,6.276349067687988
+523720,HON,1967-12-06,6.256487846374512
+523721,HON,1967-12-07,6.296210765838623
+523722,HON,1967-12-08,6.196901798248291
+523723,HON,1967-12-11,6.1373162269592285
+523724,HON,1967-12-12,6.177040100097656
+523725,HON,1967-12-13,6.157177925109863
+523726,HON,1967-12-14,6.157177925109863
+523727,HON,1967-12-15,6.117454051971436
+523728,HON,1967-12-18,6.077731132507324
+523729,HON,1967-12-19,6.097592830657959
+523730,HON,1967-12-20,6.256487846374512
+523731,HON,1967-12-21,6.157177925109863
+523732,HON,1967-12-22,6.216763973236084
+523733,HON,1967-12-26,6.276349067687988
+523734,HON,1967-12-27,6.415381908416748
+523735,HON,1967-12-28,6.455105781555176
+523736,HON,1967-12-29,6.355796813964844
+523737,HON,1968-01-02,6.39552116394043
+523738,HON,1968-01-03,6.5146918296813965
+523739,HON,1968-01-04,6.5345540046691895
+523740,HON,1968-01-05,6.6338629722595215
+523741,HON,1968-01-08,6.7133097648620605
+523742,HON,1968-01-09,6.792757987976074
+523743,HON,1968-01-10,6.792757987976074
+523744,HON,1968-01-11,6.7133097648620605
+523745,HON,1968-01-12,6.693449020385742
+523746,HON,1968-01-15,6.554415225982666
+523747,HON,1968-01-16,6.455105781555176
+523748,HON,1968-01-17,6.415381908416748
+523749,HON,1968-01-18,6.435244083404541
+523750,HON,1968-01-19,6.415381908416748
+523751,HON,1968-01-22,6.335935115814209
+523752,HON,1968-01-23,6.316072940826416
+523753,HON,1968-01-24,6.256487846374512
+523754,HON,1968-01-25,6.157177925109863
+523755,HON,1968-01-26,6.256487846374512
+523756,HON,1968-01-29,6.196901798248291
+523757,HON,1968-01-30,6.1373162269592285
+523758,HON,1968-01-31,6.097592830657959
+523759,HON,1968-02-01,6.038006782531738
+523760,HON,1968-02-02,6.077731132507324
+523761,HON,1968-02-05,6.117454051971436
+523762,HON,1968-02-06,6.057868957519531
+523763,HON,1968-02-07,6.038006782531738
+523764,HON,1968-02-08,6.038006782531738
+523765,HON,1968-02-09,5.918836116790772
+523766,HON,1968-02-13,5.819526195526123
+523767,HON,1968-02-14,5.819526195526123
+523768,HON,1968-02-15,5.8791117668151855
+523769,HON,1968-02-16,5.799664974212647
+523770,HON,1968-02-19,5.720217227935791
+523771,HON,1968-02-20,5.799664974212647
+523772,HON,1968-02-21,5.839387893676758
+523773,HON,1968-02-23,5.839387893676758
+523774,HON,1968-02-26,5.799664974212647
+523775,HON,1968-02-27,5.799664974212647
+523776,HON,1968-02-28,5.759941101074219
+523777,HON,1968-02-29,5.720217227935791
+523778,HON,1968-03-01,5.720217227935791
+523779,HON,1968-03-04,5.640769958496094
+523780,HON,1968-03-05,5.561322212219238
+523781,HON,1968-03-06,5.601046085357666
+523782,HON,1968-03-07,5.640769958496094
+523783,HON,1968-03-08,5.581183910369873
+523784,HON,1968-03-11,5.581183910369873
+523785,HON,1968-03-12,5.601046085357666
+523786,HON,1968-03-13,5.581183910369873
+523787,HON,1968-03-14,5.501737117767334
+523788,HON,1968-03-15,5.481874942779541
+523789,HON,1968-03-18,5.601046085357666
+523790,HON,1968-03-19,5.601046085357666
+523791,HON,1968-03-20,5.541460037231445
+523792,HON,1968-03-21,5.462012767791748
+523793,HON,1968-03-22,5.541460037231445
+523794,HON,1968-03-25,5.481874942779541
+523795,HON,1968-03-26,5.541460037231445
+523796,HON,1968-03-27,5.541460037231445
+523797,HON,1968-03-28,5.541460037231445
+523798,HON,1968-03-29,5.541460037231445
+523799,HON,1968-04-01,5.601046085357666
+523800,HON,1968-04-02,5.521597862243652
+523801,HON,1968-04-03,5.601046085357666
+523802,HON,1968-04-04,5.561322212219238
+523803,HON,1968-04-05,5.501737117767334
+523804,HON,1968-04-08,5.620907783508301
+523805,HON,1968-04-10,5.620907783508301
+523806,HON,1968-04-11,5.601046085357666
+523807,HON,1968-04-15,5.640769958496094
+523808,HON,1968-04-16,5.839387893676758
+523809,HON,1968-04-17,5.918836116790772
+523810,HON,1968-04-18,5.958559989929199
+523811,HON,1968-04-19,5.839387893676758
+523812,HON,1968-04-22,5.799664974212647
+523813,HON,1968-04-23,5.720217227935791
+523814,HON,1968-04-24,5.859250068664551
+523815,HON,1968-04-25,5.819526195526123
+523816,HON,1968-04-26,5.759941101074219
+523817,HON,1968-04-29,5.759941101074219
+523818,HON,1968-04-30,5.7798027992248535
+523819,HON,1968-05-01,5.759941101074219
+523820,HON,1968-05-02,6.018145084381104
+523821,HON,1968-05-03,6.097592830657959
+523822,HON,1968-05-06,5.998282909393311
+523823,HON,1968-05-07,5.918836116790772
+523824,HON,1968-05-08,5.958559989929199
+523825,HON,1968-05-09,5.839387893676758
+523826,HON,1968-05-10,5.859250068664551
+523827,HON,1968-05-13,5.799664974212647
+523828,HON,1968-05-14,5.799664974212647
+523829,HON,1968-05-15,5.819526195526123
+523830,HON,1968-05-16,5.7798027992248535
+523831,HON,1968-05-17,5.660632133483887
+523832,HON,1968-05-20,5.720217227935791
+523833,HON,1968-05-21,5.740078926086426
+523834,HON,1968-05-22,5.720217227935791
+523835,HON,1968-05-23,5.720217227935791
+523836,HON,1968-05-24,5.680492877960205
+523837,HON,1968-05-27,5.581183910369873
+523838,HON,1968-05-28,5.581183910369873
+523839,HON,1968-05-29,5.640769958496094
+523840,HON,1968-05-31,5.720217227935791
+523841,HON,1968-06-03,5.7798027992248535
+523842,HON,1968-06-04,5.859250068664551
+523843,HON,1968-06-05,5.7798027992248535
+523844,HON,1968-06-06,5.799664974212647
+523845,HON,1968-06-07,5.799664974212647
+523846,HON,1968-06-10,5.8989739418029785
+523847,HON,1968-06-11,5.8791117668151855
+523848,HON,1968-06-13,5.8791117668151855
+523849,HON,1968-06-14,5.859250068664551
+523850,HON,1968-06-17,5.7798027992248535
+523851,HON,1968-06-18,5.700355052947998
+523852,HON,1968-06-20,5.561322212219238
+523853,HON,1968-06-21,5.620907783508301
+523854,HON,1968-06-24,5.660632133483887
+523855,HON,1968-06-25,5.640769958496094
+523856,HON,1968-06-27,5.581183910369873
+523857,HON,1968-06-28,5.601046085357666
+523858,HON,1968-07-01,5.620907783508301
+523859,HON,1968-07-02,5.660632133483887
+523860,HON,1968-07-03,5.700355052947998
+523861,HON,1968-07-08,5.720217227935791
+523862,HON,1968-07-09,5.938697814941406
+523863,HON,1968-07-11,5.978421211242676
+523864,HON,1968-07-12,5.8791117668151855
+523865,HON,1968-07-15,5.8791117668151855
+523866,HON,1968-07-16,5.799664974212647
+523867,HON,1968-07-18,5.680492877960205
+523868,HON,1968-07-19,5.581183910369873
+523869,HON,1968-07-22,5.581183910369873
+523870,HON,1968-07-23,5.521597862243652
+523871,HON,1968-07-25,5.680492877960205
+523872,HON,1968-07-26,5.620907783508301
+523873,HON,1968-07-29,5.640769958496094
+523874,HON,1968-07-30,5.620907783508301
+523875,HON,1968-08-01,5.581183910369873
+523876,HON,1968-08-02,5.541460037231445
+523877,HON,1968-08-05,5.481874942779541
+523878,HON,1968-08-06,5.561322212219238
+523879,HON,1968-08-08,5.481874942779541
+523880,HON,1968-08-09,5.541460037231445
+523881,HON,1968-08-12,5.601046085357666
+523882,HON,1968-08-13,5.561322212219238
+523883,HON,1968-08-15,5.541460037231445
+523884,HON,1968-08-16,5.640769958496094
+523885,HON,1968-08-19,5.601046085357666
+523886,HON,1968-08-20,5.640769958496094
+523887,HON,1968-08-22,5.620907783508301
+523888,HON,1968-08-23,5.620907783508301
+523889,HON,1968-08-26,5.581183910369873
+523890,HON,1968-08-27,5.660632133483887
+523891,HON,1968-08-29,5.620907783508301
+523892,HON,1968-08-30,5.561322212219238
+523893,HON,1968-09-03,5.601046085357666
+523894,HON,1968-09-04,5.7798027992248535
+523895,HON,1968-09-05,5.958559989929199
+523896,HON,1968-09-06,5.958559989929199
+523897,HON,1968-09-09,5.958559989929199
+523898,HON,1968-09-10,5.660632133483887
+523899,HON,1968-09-12,5.740078926086426
+523900,HON,1968-09-13,5.720217227935791
+523901,HON,1968-09-16,5.720217227935791
+523902,HON,1968-09-17,5.759941101074219
+523903,HON,1968-09-19,5.740078926086426
+523904,HON,1968-09-20,5.740078926086426
+523905,HON,1968-09-23,5.7798027992248535
+523906,HON,1968-09-24,6.057868957519531
+523907,HON,1968-09-26,5.660632133483887
+523908,HON,1968-09-27,5.7798027992248535
+523909,HON,1968-09-30,5.601046085357666
+523910,HON,1968-10-01,5.620907783508301
+523911,HON,1968-10-03,5.680492877960205
+523912,HON,1968-10-04,5.720217227935791
+523913,HON,1968-10-07,5.740078926086426
+523914,HON,1968-10-08,5.740078926086426
+523915,HON,1968-10-10,5.660632133483887
+523916,HON,1968-10-11,5.700355052947998
+523917,HON,1968-10-14,5.660632133483887
+523918,HON,1968-10-15,5.680492877960205
+523919,HON,1968-10-17,5.601046085357666
+523920,HON,1968-10-18,5.620907783508301
+523921,HON,1968-10-21,5.601046085357666
+523922,HON,1968-10-22,5.7798027992248535
+523923,HON,1968-10-24,6.038006782531738
+523924,HON,1968-10-25,5.998282909393311
+523925,HON,1968-10-28,5.998282909393311
+523926,HON,1968-10-29,5.938697814941406
+523927,HON,1968-10-31,5.561322212219238
+523928,HON,1968-11-01,5.362703800201416
+523929,HON,1968-11-04,5.382565021514893
+523930,HON,1968-11-06,5.322979927062988
+523931,HON,1968-11-07,5.362703800201416
+523932,HON,1968-11-08,5.442151069641113
+523933,HON,1968-11-12,5.442151069641113
+523934,HON,1968-11-13,5.4024271965026855
+523935,HON,1968-11-14,5.4024271965026855
+523936,HON,1968-11-15,5.4024271965026855
+523937,HON,1968-11-18,5.382565021514893
+523938,HON,1968-11-19,5.4024271965026855
+523939,HON,1968-11-21,5.462012767791748
+523940,HON,1968-11-22,5.799664974212647
+523941,HON,1968-11-25,5.8791117668151855
+523942,HON,1968-11-26,5.839387893676758
+523943,HON,1968-11-27,5.680492877960205
+523944,HON,1968-11-29,5.740078926086426
+523945,HON,1968-12-02,5.839387893676758
+523946,HON,1968-12-03,5.918836116790772
+523947,HON,1968-12-05,5.938697814941406
+523948,HON,1968-12-06,6.038006782531738
+523949,HON,1968-12-09,5.998282909393311
+523950,HON,1968-12-10,5.8791117668151855
+523951,HON,1968-12-12,5.759941101074219
+523952,HON,1968-12-13,5.759941101074219
+523953,HON,1968-12-16,5.680492877960205
+523954,HON,1968-12-17,5.620907783508301
+523955,HON,1968-12-19,5.601046085357666
+523956,HON,1968-12-20,5.561322212219238
+523957,HON,1968-12-23,5.640769958496094
+523958,HON,1968-12-24,5.7798027992248535
+523959,HON,1968-12-26,5.799664974212647
+523960,HON,1968-12-27,5.680492877960205
+523961,HON,1968-12-30,5.620907783508301
+523962,HON,1968-12-31,5.720217227935791
+523963,HON,1969-01-02,5.8791117668151855
+523964,HON,1969-01-03,5.938697814941406
+523965,HON,1969-01-06,5.918836116790772
+523966,HON,1969-01-07,5.700355052947998
+523967,HON,1969-01-08,5.700355052947998
+523968,HON,1969-01-09,5.819526195526123
+523969,HON,1969-01-10,5.720217227935791
+523970,HON,1969-01-13,5.660632133483887
+523971,HON,1969-01-14,5.640769958496094
+523972,HON,1969-01-15,5.7798027992248535
+523973,HON,1969-01-16,5.640769958496094
+523974,HON,1969-01-17,5.700355052947998
+523975,HON,1969-01-20,5.680492877960205
+523976,HON,1969-01-21,5.740078926086426
+523977,HON,1969-01-22,5.680492877960205
+523978,HON,1969-01-23,5.720217227935791
+523979,HON,1969-01-24,5.720217227935791
+523980,HON,1969-01-27,5.561322212219238
+523981,HON,1969-01-28,5.601046085357666
+523982,HON,1969-01-29,5.561322212219238
+523983,HON,1969-01-30,5.561322212219238
+523984,HON,1969-01-31,5.601046085357666
+523985,HON,1969-02-03,5.561322212219238
+523986,HON,1969-02-04,5.481874942779541
+523987,HON,1969-02-05,5.442151069641113
+523988,HON,1969-02-06,5.501737117767334
+523989,HON,1969-02-07,5.521597862243652
+523990,HON,1969-02-11,5.521597862243652
+523991,HON,1969-02-12,5.501737117767334
+523992,HON,1969-02-13,5.501737117767334
+523993,HON,1969-02-14,5.561322212219238
+523994,HON,1969-02-17,5.541460037231445
+523995,HON,1969-02-18,5.501737117767334
+523996,HON,1969-02-19,5.521597862243652
+523997,HON,1969-02-20,5.2832560539245605
+523998,HON,1969-02-24,5.1839470863342285
+523999,HON,1969-02-25,5.124361038208008
+524000,HON,1969-02-26,5.08463716506958
+524001,HON,1969-02-27,5.08463716506958
+524002,HON,1969-02-28,5.025052070617676
+524003,HON,1969-03-03,5.144223213195801
+524004,HON,1969-03-04,5.164084911346436
+524005,HON,1969-03-05,5.164084911346436
+524006,HON,1969-03-06,5.104498863220215
+524007,HON,1969-03-07,5.064775943756104
+524008,HON,1969-03-10,5.08463716506958
+524009,HON,1969-03-11,5.08463716506958
+524010,HON,1969-03-12,5.08463716506958
+524011,HON,1969-03-13,5.08463716506958
+524012,HON,1969-03-14,5.08463716506958
+524013,HON,1969-03-17,5.044913768768311
+524014,HON,1969-03-18,5.08463716506958
+524015,HON,1969-03-19,5.08463716506958
+524016,HON,1969-03-20,5.044913768768311
+524017,HON,1969-03-21,4.945603847503662
+524018,HON,1969-03-24,4.786708831787109
+524019,HON,1969-03-25,4.886019229888916
+524020,HON,1969-03-26,4.965466022491455
+524021,HON,1969-03-27,4.965466022491455
+524022,HON,1969-03-28,4.886019229888916
+524023,HON,1969-04-01,4.806571006774902
+524024,HON,1969-04-02,4.766848087310791
+524025,HON,1969-04-03,4.727124214172363
+524026,HON,1969-04-07,4.70726203918457
+524027,HON,1969-04-08,4.786708831787109
+524028,HON,1969-04-09,4.786708831787109
+524029,HON,1969-04-10,4.866157054901123
+524030,HON,1969-04-11,4.826433181762695
+524031,HON,1969-04-14,4.985328197479248
+524032,HON,1969-04-15,5.124361038208008
+524033,HON,1969-04-16,5.044913768768311
+524034,HON,1969-04-17,5.104498863220215
+524035,HON,1969-04-18,4.985328197479248
+524036,HON,1969-04-21,4.886019229888916
+524037,HON,1969-04-22,4.826433181762695
+524038,HON,1969-04-23,4.826433181762695
+524039,HON,1969-04-24,4.786708831787109
+524040,HON,1969-04-25,4.806571006774902
+524041,HON,1969-04-28,4.786708831787109
+524042,HON,1969-04-29,5.005189895629883
+524043,HON,1969-04-30,5.124361038208008
+524044,HON,1969-05-01,5.044913768768311
+524045,HON,1969-05-02,5.2832560539245605
+524046,HON,1969-05-05,5.4024271965026855
+524047,HON,1969-05-06,5.8989739418029785
+524048,HON,1969-05-07,5.720217227935791
+524049,HON,1969-05-08,5.799664974212647
+524050,HON,1969-05-09,5.720217227935791
+524051,HON,1969-05-12,5.640769958496094
+524052,HON,1969-05-13,5.620907783508301
+524053,HON,1969-05-14,5.601046085357666
+524054,HON,1969-05-15,5.521597862243652
+524055,HON,1969-05-16,5.521597862243652
+524056,HON,1969-05-19,5.322979927062988
+524057,HON,1969-05-20,5.164084911346436
+524058,HON,1969-05-21,5.2832560539245605
+524059,HON,1969-05-22,5.2832560539245605
+524060,HON,1969-05-23,5.243532180786133
+524061,HON,1969-05-26,5.4024271965026855
+524062,HON,1969-05-27,5.263393878936768
+524063,HON,1969-05-28,5.322979927062988
+524064,HON,1969-05-29,5.322979927062988
+524065,HON,1969-06-02,5.203808784484863
+524066,HON,1969-06-03,5.203808784484863
+524067,HON,1969-06-04,5.203808784484863
+524068,HON,1969-06-05,5.223670959472656
+524069,HON,1969-06-06,5.203808784484863
+524070,HON,1969-06-09,5.08463716506958
+524071,HON,1969-06-10,5.005189895629883
+524072,HON,1969-06-11,5.005189895629883
+524073,HON,1969-06-12,4.786708831787109
+524074,HON,1969-06-13,4.84629487991333
+524075,HON,1969-06-16,4.826433181762695
+524076,HON,1969-06-17,4.786708831787109
+524077,HON,1969-06-18,4.786708831787109
+524078,HON,1969-06-19,4.727124214172363
+524079,HON,1969-06-20,4.687399864196777
+524080,HON,1969-06-23,4.627814769744873
+524081,HON,1969-06-24,4.727124214172363
+524082,HON,1969-06-25,4.667538166046143
+524083,HON,1969-06-26,4.64767599105835
+524084,HON,1969-06-27,4.607953071594238
+524085,HON,1969-06-30,4.548367023468018
+524086,HON,1969-07-01,4.588090896606445
+524087,HON,1969-07-02,4.5682291984558105
+524088,HON,1969-07-03,4.607953071594238
+524089,HON,1969-07-07,4.607953071594238
+524090,HON,1969-07-08,4.528504848480225
+524091,HON,1969-07-09,4.488781929016113
+524092,HON,1969-07-10,4.409334182739258
+524093,HON,1969-07-11,4.588090896606445
+524094,HON,1969-07-14,4.468920230865479
+524095,HON,1969-07-15,4.4490580558776855
+524096,HON,1969-07-16,4.468920230865479
+524097,HON,1969-07-17,4.548367023468018
+524098,HON,1969-07-18,4.548367023468018
+524099,HON,1969-07-22,4.409334182739258
+524100,HON,1969-07-23,4.369609832763672
+524101,HON,1969-07-24,4.349748134613037
+524102,HON,1969-07-25,4.3298869132995605
+524103,HON,1969-07-28,4.250439167022705
+524104,HON,1969-07-29,4.3298869132995605
+524105,HON,1969-07-30,4.349748134613037
+524106,HON,1969-07-31,4.528504848480225
+524107,HON,1969-08-01,4.607953071594238
+524108,HON,1969-08-04,4.528504848480225
+524109,HON,1969-08-05,4.468920230865479
+524110,HON,1969-08-06,4.4490580558776855
+524111,HON,1969-08-07,4.409334182739258
+524112,HON,1969-08-08,4.389472007751465
+524113,HON,1969-08-11,4.349748134613037
+524114,HON,1969-08-12,4.3298869132995605
+524115,HON,1969-08-13,4.250439167022705
+524116,HON,1969-08-14,4.290163040161133
+524117,HON,1969-08-15,4.310025215148926
+524118,HON,1969-08-18,4.3298869132995605
+524119,HON,1969-08-19,4.310025215148926
+524120,HON,1969-08-20,4.310025215148926
+524121,HON,1969-08-21,4.3298869132995605
+524122,HON,1969-08-22,4.290163040161133
+524123,HON,1969-08-25,4.349748134613037
+524124,HON,1969-08-26,4.290163040161133
+524125,HON,1969-08-27,4.250439167022705
+524126,HON,1969-08-28,4.290163040161133
+524127,HON,1969-08-29,4.27030086517334
+524128,HON,1969-09-02,4.250439167022705
+524129,HON,1969-09-03,4.210714817047119
+524130,HON,1969-09-04,4.170991897583008
+524131,HON,1969-09-05,4.151130199432373
+524132,HON,1969-09-08,4.111405849456787
+524133,HON,1969-09-09,4.190854072570801
+524134,HON,1969-09-10,4.250439167022705
+524135,HON,1969-09-11,4.151130199432373
+524136,HON,1969-09-12,4.13126802444458
+524137,HON,1969-09-15,4.151130199432373
+524138,HON,1969-09-16,4.170991897583008
+524139,HON,1969-09-17,4.13126802444458
+524140,HON,1969-09-18,4.210714817047119
+524141,HON,1969-09-19,4.210714817047119
+524142,HON,1969-09-22,4.210714817047119
+524143,HON,1969-09-23,4.230576992034912
+524144,HON,1969-09-24,4.230576992034912
+524145,HON,1969-09-25,4.190854072570801
+524146,HON,1969-09-26,4.13126802444458
+524147,HON,1969-09-29,4.210714817047119
+524148,HON,1969-09-30,4.250439167022705
+524149,HON,1969-10-01,4.190854072570801
+524150,HON,1969-10-02,4.250439167022705
+524151,HON,1969-10-03,4.13126802444458
+524152,HON,1969-10-06,4.170991897583008
+524153,HON,1969-10-07,4.111405849456787
+524154,HON,1969-10-08,4.051819801330566
+524155,HON,1969-10-09,4.250439167022705
+524156,HON,1969-10-10,4.4490580558776855
+524157,HON,1969-10-13,4.5682291984558105
+524158,HON,1969-10-14,4.786708831787109
+524159,HON,1969-10-15,4.925743103027344
+524160,HON,1969-10-16,4.866157054901123
+524161,HON,1969-10-17,4.905880928039551
+524162,HON,1969-10-20,4.826433181762695
+524163,HON,1969-10-21,4.727124214172363
+524164,HON,1969-10-22,4.84629487991333
+524165,HON,1969-10-23,4.746985912322998
+524166,HON,1969-10-24,4.766848087310791
+524167,HON,1969-10-27,4.766848087310791
+524168,HON,1969-10-28,4.766848087310791
+524169,HON,1969-10-29,4.727124214172363
+524170,HON,1969-10-30,4.727124214172363
+524171,HON,1969-10-31,4.786708831787109
+524172,HON,1969-11-03,4.806571006774902
+524173,HON,1969-11-04,4.727124214172363
+524174,HON,1969-11-05,4.766848087310791
+524175,HON,1969-11-06,4.766848087310791
+524176,HON,1969-11-07,4.806571006774902
+524177,HON,1969-11-10,4.746985912322998
+524178,HON,1969-11-11,4.727124214172363
+524179,HON,1969-11-12,4.746985912322998
+524180,HON,1969-11-13,4.727124214172363
+524181,HON,1969-11-14,4.667538166046143
+524182,HON,1969-11-17,4.667538166046143
+524183,HON,1969-11-18,4.667538166046143
+524184,HON,1969-11-19,4.667538166046143
+524185,HON,1969-11-20,4.5682291984558105
+524186,HON,1969-11-21,4.528504848480225
+524187,HON,1969-11-24,4.488781929016113
+524188,HON,1969-11-25,4.468920230865479
+524189,HON,1969-11-26,4.50864315032959
+524190,HON,1969-11-28,4.468920230865479
+524191,HON,1969-12-01,4.389472007751465
+524192,HON,1969-12-02,4.349748134613037
+524193,HON,1969-12-03,4.310025215148926
+524194,HON,1969-12-04,4.230576992034912
+524195,HON,1969-12-05,4.250439167022705
+524196,HON,1969-12-08,4.170991897583008
+524197,HON,1969-12-09,4.012096881866455
+524198,HON,1969-12-10,3.9723730087280273
+524199,HON,1969-12-11,3.932648897171021
+524200,HON,1969-12-12,3.8730640411376953
+524201,HON,1969-12-15,3.8532021045684814
+524202,HON,1969-12-16,3.7538928985595694
+524203,HON,1969-12-17,3.7936160564422607
+524204,HON,1969-12-18,3.833339929580689
+524205,HON,1969-12-19,3.892925977706909
+524206,HON,1969-12-22,3.8134779930114746
+524207,HON,1969-12-23,3.7538928985595694
+524208,HON,1969-12-24,3.8532021045684814
+524209,HON,1969-12-26,3.932648897171021
+524210,HON,1969-12-29,3.912786960601807
+524211,HON,1969-12-30,3.8532021045684814
+524212,HON,1969-12-31,3.8730640411376953
+524213,HON,1970-01-02,3.992234945297241
+524214,HON,1970-01-05,4.13126802444458
+524215,HON,1970-01-06,4.13126802444458
+524216,HON,1970-01-07,4.111405849456787
+524217,HON,1970-01-08,4.210714817047119
+524218,HON,1970-01-09,4.170991897583008
+524219,HON,1970-01-12,4.151130199432373
+524220,HON,1970-01-13,4.012096881866455
+524221,HON,1970-01-14,4.111405849456787
+524222,HON,1970-01-15,4.012096881866455
+524223,HON,1970-01-16,4.012096881866455
+524224,HON,1970-01-19,4.031959056854248
+524225,HON,1970-01-20,4.012096881866455
+524226,HON,1970-01-21,4.3298869132995605
+524227,HON,1970-01-22,4.190854072570801
+524228,HON,1970-01-23,4.111405849456787
+524229,HON,1970-01-26,3.9723730087280273
+524230,HON,1970-01-27,3.9723730087280273
+524231,HON,1970-01-28,3.773753881454468
+524232,HON,1970-01-29,3.714169025421143
+524233,HON,1970-01-30,3.734030961990357
+524234,HON,1970-02-02,3.773753881454468
+524235,HON,1970-02-03,3.8134779930114746
+524236,HON,1970-02-04,3.714169025421143
+524237,HON,1970-02-05,3.654582977294922
+524238,HON,1970-02-06,3.654582977294922
+524239,HON,1970-02-09,3.654582977294922
+524240,HON,1970-02-10,3.654582977294922
+524241,HON,1970-02-11,3.6943070888519287
+524242,HON,1970-02-12,3.654582977294922
+524243,HON,1970-02-13,3.654582977294922
+524244,HON,1970-02-16,3.674444913864136
+524245,HON,1970-02-17,3.575135946273804
+524246,HON,1970-02-18,3.614859104156494
+524247,HON,1970-02-19,3.5949978828430176
+524248,HON,1970-02-20,3.634721040725708
+524249,HON,1970-02-24,3.654582977294922
+524250,HON,1970-02-25,3.654582977294922
+524251,HON,1970-02-26,3.634721040725708
+524252,HON,1970-02-27,3.734030961990357
+524253,HON,1970-03-02,3.8134779930114746
+524254,HON,1970-03-03,3.912786960601807
+524255,HON,1970-03-04,3.932648897171021
+524256,HON,1970-03-05,3.912786960601807
+524257,HON,1970-03-06,3.833339929580689
+524258,HON,1970-03-09,3.8134779930114746
+524259,HON,1970-03-10,3.8532021045684814
+524260,HON,1970-03-11,3.833339929580689
+524261,HON,1970-03-12,3.7936160564422607
+524262,HON,1970-03-13,3.833339929580689
+524263,HON,1970-03-16,3.7936160564422607
+524264,HON,1970-03-17,3.7936160564422607
+524265,HON,1970-03-18,3.773753881454468
+524266,HON,1970-03-19,3.734030961990357
+524267,HON,1970-03-20,3.734030961990357
+524268,HON,1970-03-23,3.714169025421143
+524269,HON,1970-03-24,3.7936160564422607
+524270,HON,1970-03-25,3.8532021045684814
+524271,HON,1970-03-26,3.8532021045684814
+524272,HON,1970-03-30,3.8134779930114746
+524273,HON,1970-03-31,3.773753881454468
+524274,HON,1970-04-01,3.8134779930114746
+524275,HON,1970-04-02,3.7936160564422607
+524276,HON,1970-04-03,3.833339929580689
+524277,HON,1970-04-06,3.773753881454468
+524278,HON,1970-04-07,3.833339929580689
+524279,HON,1970-04-08,3.7936160564422607
+524280,HON,1970-04-09,3.773753881454468
+524281,HON,1970-04-10,3.6943070888519287
+524282,HON,1970-04-13,3.714169025421143
+524283,HON,1970-04-14,3.6943070888519287
+524284,HON,1970-04-15,3.674444913864136
+524285,HON,1970-04-16,3.436103105545044
+524286,HON,1970-04-17,3.3367929458618164
+524287,HON,1970-04-20,3.297070026397705
+524288,HON,1970-04-21,3.277208089828491
+524289,HON,1970-04-22,3.297070026397705
+524290,HON,1970-04-23,3.297070026397705
+524291,HON,1970-04-24,3.277208089828491
+524292,HON,1970-04-27,3.297070026397705
+524293,HON,1970-04-28,3.158036947250366
+524294,HON,1970-04-29,3.3367929458618164
+524295,HON,1970-04-30,3.2573459148406982
+524296,HON,1970-05-01,3.177897930145264
+524297,HON,1970-05-04,3.1183130741119385
+524298,HON,1970-05-05,3.098450899124145
+524299,HON,1970-05-06,3.098450899124145
+524300,HON,1970-05-07,3.0587270259857178
+524301,HON,1970-05-08,3.019002914428711
+524302,HON,1970-05-11,2.9594180583953857
+524303,HON,1970-05-12,2.9395558834075928
+524304,HON,1970-05-13,2.899832010269165
+524305,HON,1970-05-14,2.8601090908050537
+524306,HON,1970-05-15,2.899832010269165
+524307,HON,1970-05-18,2.899832010269165
+524308,HON,1970-05-19,2.780661106109619
+524309,HON,1970-05-20,2.701214075088501
+524310,HON,1970-05-21,2.780661106109619
+524311,HON,1970-05-22,2.760798931121826
+524312,HON,1970-05-25,2.562180995941162
+524313,HON,1970-05-26,2.58204197883606
+524314,HON,1970-05-27,2.800523042678833
+524315,HON,1970-05-28,3.038865089416504
+524316,HON,1970-05-29,3.1381750106811523
+524317,HON,1970-06-01,3.098450899124145
+524318,HON,1970-06-02,3.038865089416504
+524319,HON,1970-06-03,3.078588962554932
+524320,HON,1970-06-04,2.9792799949646
+524321,HON,1970-06-05,2.919693946838379
+524322,HON,1970-06-08,2.919693946838379
+524323,HON,1970-06-09,2.8601090908050537
+524324,HON,1970-06-10,2.820384979248047
+524325,HON,1970-06-11,2.780661106109619
+524326,HON,1970-06-12,2.780661106109619
+524327,HON,1970-06-15,2.780661106109619
+524328,HON,1970-06-16,2.820384979248047
+524329,HON,1970-06-17,2.8402469158172607
+524330,HON,1970-06-18,2.820384979248047
+524331,HON,1970-06-19,2.8402469158172607
+524332,HON,1970-06-22,2.7409369945526123
+524333,HON,1970-06-23,2.701214075088501
+524334,HON,1970-06-24,2.6416280269622803
+524335,HON,1970-06-25,2.721076011657715
+524336,HON,1970-06-26,2.780661106109619
+524337,HON,1970-06-29,2.661489963531494
+524338,HON,1970-06-30,2.701214075088501
+524339,HON,1970-07-01,2.800523042678833
+524340,HON,1970-07-02,2.780661106109619
+524341,HON,1970-07-06,2.681351900100708
+524342,HON,1970-07-07,2.701214075088501
+524343,HON,1970-07-08,2.681351900100708
+524344,HON,1970-07-09,2.780661106109619
+524345,HON,1970-07-10,2.899832010269165
+524346,HON,1970-07-13,3.1183130741119385
+524347,HON,1970-07-14,3.0587270259857178
+524348,HON,1970-07-15,3.078588962554932
+524349,HON,1970-07-16,3.038865089416504
+524350,HON,1970-07-17,3.0587270259857178
+524351,HON,1970-07-20,2.919693946838379
+524352,HON,1970-07-21,2.8601090908050537
+524353,HON,1970-07-22,2.919693946838379
+524354,HON,1970-07-23,3.078588962554932
+524355,HON,1970-07-24,3.038865089416504
+524356,HON,1970-07-27,3.038865089416504
+524357,HON,1970-07-28,2.999141931533813
+524358,HON,1970-07-29,3.019002914428711
+524359,HON,1970-07-30,2.919693946838379
+524360,HON,1970-07-31,2.9792799949646
+524361,HON,1970-08-03,2.899832010269165
+524362,HON,1970-08-04,2.879970073699951
+524363,HON,1970-08-05,2.8601090908050537
+524364,HON,1970-08-06,2.820384979248047
+524365,HON,1970-08-07,2.8601090908050537
+524366,HON,1970-08-10,2.8402469158172607
+524367,HON,1970-08-11,2.8601090908050537
+524368,HON,1970-08-12,2.8601090908050537
+524369,HON,1970-08-13,2.820384979248047
+524370,HON,1970-08-14,2.8402469158172607
+524371,HON,1970-08-17,2.800523042678833
+524372,HON,1970-08-18,2.8402469158172607
+524373,HON,1970-08-19,2.8601090908050537
+524374,HON,1970-08-20,2.899832010269165
+524375,HON,1970-08-21,3.078588962554932
+524376,HON,1970-08-24,3.1381750106811523
+524377,HON,1970-08-25,3.2573459148406982
+524378,HON,1970-08-26,3.3566548824310303
+524379,HON,1970-08-27,3.3566548824310303
+524380,HON,1970-08-28,3.416240930557251
+524381,HON,1970-08-31,3.495687961578369
+524382,HON,1970-09-01,3.3367929458618164
+524383,HON,1970-09-02,3.3765170574188232
+524384,HON,1970-09-03,3.3765170574188232
+524385,HON,1970-09-04,3.297070026397705
+524386,HON,1970-09-08,3.2573459148406982
+524387,HON,1970-09-09,3.2573459148406982
+524388,HON,1970-09-10,3.2176220417022705
+524389,HON,1970-09-11,3.2573459148406982
+524390,HON,1970-09-14,3.2176220417022705
+524391,HON,1970-09-15,3.1381750106811523
+524392,HON,1970-09-16,3.2374839782714844
+524393,HON,1970-09-17,3.177897930145264
+524394,HON,1970-09-18,3.2176220417022705
+524395,HON,1970-09-21,3.177897930145264
+524396,HON,1970-09-22,3.158036947250366
+524397,HON,1970-09-23,3.098450899124145
+524398,HON,1970-09-24,3.1381750106811523
+524399,HON,1970-09-25,3.098450899124145
+524400,HON,1970-09-28,3.038865089416504
+524401,HON,1970-09-29,3.098450899124145
+524402,HON,1970-09-30,3.1183130741119385
+524403,HON,1970-10-01,3.078588962554932
+524404,HON,1970-10-02,3.1183130741119385
+524405,HON,1970-10-05,3.177897930145264
+524406,HON,1970-10-06,3.2374839782714844
+524407,HON,1970-10-07,3.2573459148406982
+524408,HON,1970-10-08,3.1977601051330566
+524409,HON,1970-10-09,3.1183130741119385
+524410,HON,1970-10-12,3.078588962554932
+524411,HON,1970-10-13,3.019002914428711
+524412,HON,1970-10-14,2.9395558834075928
+524413,HON,1970-10-15,2.999141931533813
+524414,HON,1970-10-16,2.999141931533813
+524415,HON,1970-10-19,2.9594180583953857
+524416,HON,1970-10-20,2.919693946838379
+524417,HON,1970-10-21,2.919693946838379
+524418,HON,1970-10-22,2.8601090908050537
+524419,HON,1970-10-23,2.899832010269165
+524420,HON,1970-10-26,2.9594180583953857
+524421,HON,1970-10-27,2.899832010269165
+524422,HON,1970-10-28,2.879970073699951
+524423,HON,1970-10-29,2.899832010269165
+524424,HON,1970-10-30,2.899832010269165
+524425,HON,1970-11-02,2.8601090908050537
+524426,HON,1970-11-03,2.919693946838379
+524427,HON,1970-11-04,2.8601090908050537
+524428,HON,1970-11-05,2.8601090908050537
+524429,HON,1970-11-06,2.780661106109619
+524430,HON,1970-11-09,2.8402469158172607
+524431,HON,1970-11-10,2.8402469158172607
+524432,HON,1970-11-11,2.8601090908050537
+524433,HON,1970-11-12,2.780661106109619
+524434,HON,1970-11-13,2.780661106109619
+524435,HON,1970-11-16,2.780661106109619
+524436,HON,1970-11-17,2.800523042678833
+524437,HON,1970-11-18,2.820384979248047
+524438,HON,1970-11-19,2.760798931121826
+524439,HON,1970-11-20,2.780661106109619
+524440,HON,1970-11-23,2.820384979248047
+524441,HON,1970-11-24,2.8402469158172607
+524442,HON,1970-11-25,2.820384979248047
+524443,HON,1970-11-27,2.8601090908050537
+524444,HON,1970-11-30,2.899832010269165
+524445,HON,1970-12-01,2.8601090908050537
+524446,HON,1970-12-02,2.919693946838379
+524447,HON,1970-12-03,3.078588962554932
+524448,HON,1970-12-04,3.177897930145264
+524449,HON,1970-12-07,3.2176220417022705
+524450,HON,1970-12-08,3.177897930145264
+524451,HON,1970-12-09,3.2176220417022705
+524452,HON,1970-12-10,3.2573459148406982
+524453,HON,1970-12-11,3.3367929458618164
+524454,HON,1970-12-14,3.3367929458618164
+524455,HON,1970-12-15,3.3566548824310303
+524456,HON,1970-12-16,3.416240930557251
+524457,HON,1970-12-17,3.495687961578369
+524458,HON,1970-12-18,3.55527400970459
+524459,HON,1970-12-21,3.55527400970459
+524460,HON,1970-12-22,3.674444913864136
+524461,HON,1970-12-23,3.654582977294922
+524462,HON,1970-12-24,3.654582977294922
+524463,HON,1970-12-28,3.634721040725708
+524464,HON,1970-12-29,3.7936160564422607
+524465,HON,1970-12-30,3.8730640411376953
+524466,HON,1970-12-31,3.833339929580689
+524467,HON,1971-01-04,3.714169025421143
+524468,HON,1971-01-05,3.7538928985595694
+524469,HON,1971-01-06,3.8532021045684814
+524470,HON,1971-01-07,3.9525110721588135
+524471,HON,1971-01-08,4.031959056854248
+524472,HON,1971-01-11,4.051819801330566
+524473,HON,1971-01-12,4.051819801330566
+524474,HON,1971-01-13,4.091544151306152
+524475,HON,1971-01-14,4.091544151306152
+524476,HON,1971-01-15,4.071681976318359
+524477,HON,1971-01-18,3.9723730087280273
+524478,HON,1971-01-19,3.9525110721588135
+524479,HON,1971-01-20,3.892925977706909
+524480,HON,1971-01-21,3.932648897171021
+524481,HON,1971-01-22,3.9525110721588135
+524482,HON,1971-01-25,3.892925977706909
+524483,HON,1971-01-26,3.892925977706909
+524484,HON,1971-01-27,3.8532021045684814
+524485,HON,1971-01-28,3.892925977706909
+524486,HON,1971-01-29,3.912786960601807
+524487,HON,1971-02-01,4.012096881866455
+524488,HON,1971-02-02,4.091544151306152
+524489,HON,1971-02-03,4.409334182739258
+524490,HON,1971-02-04,4.290163040161133
+524491,HON,1971-02-05,4.349748134613037
+524492,HON,1971-02-08,4.349748134613037
+524493,HON,1971-02-09,4.429195880889893
+524494,HON,1971-02-10,4.369609832763672
+524495,HON,1971-02-11,4.4490580558776855
+524496,HON,1971-02-12,4.4490580558776855
+524497,HON,1971-02-16,4.528504848480225
+524498,HON,1971-02-17,4.548367023468018
+524499,HON,1971-02-18,4.5682291984558105
+524500,HON,1971-02-19,4.50864315032959
+524501,HON,1971-02-22,4.4490580558776855
+524502,HON,1971-02-23,4.4490580558776855
+524503,HON,1971-02-24,4.548367023468018
+524504,HON,1971-02-25,4.5682291984558105
+524505,HON,1971-02-26,4.50864315032959
+524506,HON,1971-03-01,4.488781929016113
+524507,HON,1971-03-02,4.4490580558776855
+524508,HON,1971-03-03,4.429195880889893
+524509,HON,1971-03-04,4.4490580558776855
+524510,HON,1971-03-05,4.369609832763672
+524511,HON,1971-03-08,4.349748134613037
+524512,HON,1971-03-09,4.349748134613037
+524513,HON,1971-03-10,4.3298869132995605
+524514,HON,1971-03-11,4.4490580558776855
+524515,HON,1971-03-12,4.4490580558776855
+524516,HON,1971-03-15,4.50864315032959
+524517,HON,1971-03-16,4.4490580558776855
+524518,HON,1971-03-17,4.4490580558776855
+524519,HON,1971-03-18,4.409334182739258
+524520,HON,1971-03-19,4.250439167022705
+524521,HON,1971-03-22,4.310025215148926
+524522,HON,1971-03-23,4.3298869132995605
+524523,HON,1971-03-24,4.3298869132995605
+524524,HON,1971-03-25,4.290163040161133
+524525,HON,1971-03-26,4.290163040161133
+524526,HON,1971-03-29,4.27030086517334
+524527,HON,1971-03-30,4.210714817047119
+524528,HON,1971-03-31,4.210714817047119
+524529,HON,1971-04-01,4.230576992034912
+524530,HON,1971-04-02,4.210714817047119
+524531,HON,1971-04-05,4.190854072570801
+524532,HON,1971-04-06,4.290163040161133
+524533,HON,1971-04-07,4.310025215148926
+524534,HON,1971-04-08,4.349748134613037
+524535,HON,1971-04-12,4.409334182739258
+524536,HON,1971-04-13,4.488781929016113
+524537,HON,1971-04-14,4.70726203918457
+524538,HON,1971-04-15,4.746985912322998
+524539,HON,1971-04-16,4.746985912322998
+524540,HON,1971-04-19,4.806571006774902
+524541,HON,1971-04-20,4.588090896606445
+524542,HON,1971-04-21,4.627814769744873
+524543,HON,1971-04-22,4.607953071594238
+524544,HON,1971-04-23,4.727124214172363
+524545,HON,1971-04-26,4.786708831787109
+524546,HON,1971-04-27,4.70726203918457
+524547,HON,1971-04-28,4.806571006774902
+524548,HON,1971-04-29,4.70726203918457
+524549,HON,1971-04-30,4.727124214172363
+524550,HON,1971-05-03,4.627814769744873
+524551,HON,1971-05-04,4.727124214172363
+524552,HON,1971-05-05,4.886019229888916
+524553,HON,1971-05-06,5.08463716506958
+524554,HON,1971-05-07,5.08463716506958
+524555,HON,1971-05-10,5.08463716506958
+524556,HON,1971-05-11,5.08463716506958
+524557,HON,1971-05-12,5.1839470863342285
+524558,HON,1971-05-13,5.2832560539245605
+524559,HON,1971-05-14,5.362703800201416
+524560,HON,1971-05-17,5.064775943756104
+524561,HON,1971-05-18,5.025052070617676
+524562,HON,1971-05-19,4.945603847503662
+524563,HON,1971-05-20,5.025052070617676
+524564,HON,1971-05-21,5.005189895629883
+524565,HON,1971-05-24,4.985328197479248
+524566,HON,1971-05-25,4.965466022491455
+524567,HON,1971-05-26,4.746985912322998
+524568,HON,1971-05-27,4.806571006774902
+524569,HON,1971-05-28,4.826433181762695
+524570,HON,1971-06-01,4.806571006774902
+524571,HON,1971-06-02,4.84629487991333
+524572,HON,1971-06-03,5.144223213195801
+524573,HON,1971-06-04,5.044913768768311
+524574,HON,1971-06-07,5.025052070617676
+524575,HON,1971-06-08,5.005189895629883
+524576,HON,1971-06-09,5.025052070617676
+524577,HON,1971-06-10,5.064775943756104
+524578,HON,1971-06-11,5.104498863220215
+524579,HON,1971-06-14,5.104498863220215
+524580,HON,1971-06-15,5.08463716506958
+524581,HON,1971-06-16,5.144223213195801
+524582,HON,1971-06-17,5.164084911346436
+524583,HON,1971-06-18,5.025052070617676
+524584,HON,1971-06-21,4.866157054901123
+524585,HON,1971-06-22,4.925743103027344
+524586,HON,1971-06-23,4.965466022491455
+524587,HON,1971-06-24,5.005189895629883
+524588,HON,1971-06-25,5.044913768768311
+524589,HON,1971-06-28,5.044913768768311
+524590,HON,1971-06-29,5.005189895629883
+524591,HON,1971-06-30,5.104498863220215
+524592,HON,1971-07-01,5.104498863220215
+524593,HON,1971-07-02,4.985328197479248
+524594,HON,1971-07-06,5.124361038208008
+524595,HON,1971-07-07,5.1839470863342285
+524596,HON,1971-07-08,5.263393878936768
+524597,HON,1971-07-09,5.3031182289123535
+524598,HON,1971-07-12,5.322979927062988
+524599,HON,1971-07-13,5.243532180786133
+524600,HON,1971-07-14,5.2832560539245605
+524601,HON,1971-07-15,5.243532180786133
+524602,HON,1971-07-16,5.243532180786133
+524603,HON,1971-07-19,5.223670959472656
+524604,HON,1971-07-20,5.243532180786133
+524605,HON,1971-07-21,5.263393878936768
+524606,HON,1971-07-22,5.243532180786133
+524607,HON,1971-07-23,5.124361038208008
+524608,HON,1971-07-26,5.025052070617676
+524609,HON,1971-07-27,4.945603847503662
+524610,HON,1971-07-28,5.005189895629883
+524611,HON,1971-07-29,4.925743103027344
+524612,HON,1971-07-30,4.826433181762695
+524613,HON,1971-08-02,4.786708831787109
+524614,HON,1971-08-03,4.70726203918457
+524615,HON,1971-08-04,4.667538166046143
+524616,HON,1971-08-05,4.687399864196777
+524617,HON,1971-08-06,4.64767599105835
+524618,HON,1971-08-09,4.64767599105835
+524619,HON,1971-08-10,4.64767599105835
+524620,HON,1971-08-11,4.746985912322998
+524621,HON,1971-08-12,4.826433181762695
+524622,HON,1971-08-13,4.806571006774902
+524623,HON,1971-08-16,5.164084911346436
+524624,HON,1971-08-17,5.1839470863342285
+524625,HON,1971-08-18,5.164084911346436
+524626,HON,1971-08-19,4.985328197479248
+524627,HON,1971-08-20,4.945603847503662
+524628,HON,1971-08-23,5.064775943756104
+524629,HON,1971-08-24,5.064775943756104
+524630,HON,1971-08-25,5.08463716506958
+524631,HON,1971-08-26,5.203808784484863
+524632,HON,1971-08-27,5.203808784484863
+524633,HON,1971-08-30,5.243532180786133
+524634,HON,1971-08-31,5.2832560539245605
+524635,HON,1971-09-01,5.4024271965026855
+524636,HON,1971-09-02,5.442151069641113
+524637,HON,1971-09-03,5.442151069641113
+524638,HON,1971-09-07,5.501737117767334
+524639,HON,1971-09-08,5.462012767791748
+524640,HON,1971-09-09,5.442151069641113
+524641,HON,1971-09-10,5.4024271965026855
+524642,HON,1971-09-13,5.342842102050781
+524643,HON,1971-09-14,5.322979927062988
+524644,HON,1971-09-15,5.3031182289123535
+524645,HON,1971-09-16,5.263393878936768
+524646,HON,1971-09-17,5.243532180786133
+524647,HON,1971-09-20,5.243532180786133
+524648,HON,1971-09-21,5.2832560539245605
+524649,HON,1971-09-22,5.223670959472656
+524650,HON,1971-09-23,5.144223213195801
+524651,HON,1971-09-24,5.164084911346436
+524652,HON,1971-09-27,5.164084911346436
+524653,HON,1971-09-28,5.144223213195801
+524654,HON,1971-09-29,5.164084911346436
+524655,HON,1971-09-30,5.144223213195801
+524656,HON,1971-10-01,5.144223213195801
+524657,HON,1971-10-04,5.144223213195801
+524658,HON,1971-10-05,5.164084911346436
+524659,HON,1971-10-06,5.1839470863342285
+524660,HON,1971-10-07,5.263393878936768
+524661,HON,1971-10-08,5.243532180786133
+524662,HON,1971-10-11,5.223670959472656
+524663,HON,1971-10-12,5.263393878936768
+524664,HON,1971-10-13,5.2832560539245605
+524665,HON,1971-10-14,5.223670959472656
+524666,HON,1971-10-15,5.044913768768311
+524667,HON,1971-10-18,5.064775943756104
+524668,HON,1971-10-19,4.727124214172363
+524669,HON,1971-10-20,4.627814769744873
+524670,HON,1971-10-21,4.548367023468018
+524671,HON,1971-10-22,4.627814769744873
+524672,HON,1971-10-25,4.588090896606445
+524673,HON,1971-10-26,4.528504848480225
+524674,HON,1971-10-27,4.369609832763672
+524675,HON,1971-10-28,4.27030086517334
+524676,HON,1971-10-29,4.369609832763672
+524677,HON,1971-11-01,4.369609832763672
+524678,HON,1971-11-02,4.409334182739258
+524679,HON,1971-11-03,4.4490580558776855
+524680,HON,1971-11-04,4.369609832763672
+524681,HON,1971-11-05,4.349748134613037
+524682,HON,1971-11-08,4.349748134613037
+524683,HON,1971-11-09,4.3298869132995605
+524684,HON,1971-11-10,4.310025215148926
+524685,HON,1971-11-11,4.13126802444458
+524686,HON,1971-11-12,4.13126802444458
+524687,HON,1971-11-15,4.13126802444458
+524688,HON,1971-11-16,4.190854072570801
+524689,HON,1971-11-17,4.250439167022705
+524690,HON,1971-11-18,4.230576992034912
+524691,HON,1971-11-19,4.210714817047119
+524692,HON,1971-11-22,4.071681976318359
+524693,HON,1971-11-23,4.012096881866455
+524694,HON,1971-11-24,4.13126802444458
+524695,HON,1971-11-26,4.27030086517334
+524696,HON,1971-11-29,4.369609832763672
+524697,HON,1971-11-30,4.369609832763672
+524698,HON,1971-12-01,4.50864315032959
+524699,HON,1971-12-02,4.488781929016113
+524700,HON,1971-12-03,4.488781929016113
+524701,HON,1971-12-06,4.488781929016113
+524702,HON,1971-12-07,4.488781929016113
+524703,HON,1971-12-08,4.528504848480225
+524704,HON,1971-12-09,4.488781929016113
+524705,HON,1971-12-10,4.488781929016113
+524706,HON,1971-12-13,4.488781929016113
+524707,HON,1971-12-14,4.488781929016113
+524708,HON,1971-12-15,4.50864315032959
+524709,HON,1971-12-16,4.468920230865479
+524710,HON,1971-12-17,4.389472007751465
+524711,HON,1971-12-20,4.5682291984558105
+524712,HON,1971-12-21,4.70726203918457
+524713,HON,1971-12-22,4.5682291984558105
+524714,HON,1971-12-23,4.5682291984558105
+524715,HON,1971-12-27,4.5682291984558105
+524716,HON,1971-12-28,4.5682291984558105
+524717,HON,1971-12-29,4.588090896606445
+524718,HON,1971-12-30,4.588090896606445
+524719,HON,1971-12-31,4.627814769744873
+524720,HON,1972-01-03,4.607953071594238
+524721,HON,1972-01-04,4.5682291984558105
+524722,HON,1972-01-05,4.64767599105835
+524723,HON,1972-01-06,4.766848087310791
+524724,HON,1972-01-07,4.70726203918457
+524725,HON,1972-01-10,4.727124214172363
+524726,HON,1972-01-11,4.667538166046143
+524727,HON,1972-01-12,4.64767599105835
+524728,HON,1972-01-13,4.687399864196777
+524729,HON,1972-01-14,4.687399864196777
+524730,HON,1972-01-17,4.727124214172363
+524731,HON,1972-01-18,4.70726203918457
+524732,HON,1972-01-19,4.766848087310791
+524733,HON,1972-01-20,4.727124214172363
+524734,HON,1972-01-21,4.826433181762695
+524735,HON,1972-01-24,4.786708831787109
+524736,HON,1972-01-25,4.766848087310791
+524737,HON,1972-01-26,4.786708831787109
+524738,HON,1972-01-27,4.826433181762695
+524739,HON,1972-01-28,5.005189895629883
+524740,HON,1972-01-31,5.104498863220215
+524741,HON,1972-02-01,5.104498863220215
+524742,HON,1972-02-02,5.104498863220215
+524743,HON,1972-02-03,5.104498863220215
+524744,HON,1972-02-04,5.08463716506958
+524745,HON,1972-02-07,4.965466022491455
+524746,HON,1972-02-08,4.925743103027344
+524747,HON,1972-02-09,4.945603847503662
+524748,HON,1972-02-10,4.925743103027344
+524749,HON,1972-02-11,4.766848087310791
+524750,HON,1972-02-14,4.64767599105835
+524751,HON,1972-02-15,4.746985912322998
+524752,HON,1972-02-16,4.786708831787109
+524753,HON,1972-02-17,4.727124214172363
+524754,HON,1972-02-18,4.687399864196777
+524755,HON,1972-02-22,4.786708831787109
+524756,HON,1972-02-23,4.727124214172363
+524757,HON,1972-02-24,4.766848087310791
+524758,HON,1972-02-25,4.746985912322998
+524759,HON,1972-02-28,4.766848087310791
+524760,HON,1972-02-29,4.766848087310791
+524761,HON,1972-03-01,4.786708831787109
+524762,HON,1972-03-02,4.806571006774902
+524763,HON,1972-03-03,4.806571006774902
+524764,HON,1972-03-06,4.727124214172363
+524765,HON,1972-03-07,4.687399864196777
+524766,HON,1972-03-08,4.588090896606445
+524767,HON,1972-03-09,4.627814769744873
+524768,HON,1972-03-10,4.607953071594238
+524769,HON,1972-03-13,4.528504848480225
+524770,HON,1972-03-14,4.468920230865479
+524771,HON,1972-03-15,4.64767599105835
+524772,HON,1972-03-16,4.548367023468018
+524773,HON,1972-03-17,4.667538166046143
+524774,HON,1972-03-20,4.627814769744873
+524775,HON,1972-03-21,4.5682291984558105
+524776,HON,1972-03-22,4.607953071594238
+524777,HON,1972-03-23,4.786708831787109
+524778,HON,1972-03-24,4.925743103027344
+524779,HON,1972-03-27,4.806571006774902
+524780,HON,1972-03-28,4.687399864196777
+524781,HON,1972-03-29,4.746985912322998
+524782,HON,1972-03-30,4.905880928039551
+524783,HON,1972-04-03,4.826433181762695
+524784,HON,1972-04-04,4.84629487991333
+524785,HON,1972-04-05,4.84629487991333
+524786,HON,1972-04-06,4.866157054901123
+524787,HON,1972-04-07,4.905880928039551
+524788,HON,1972-04-10,5.203808784484863
+524789,HON,1972-04-11,5.42228889465332
+524790,HON,1972-04-12,5.620907783508301
+524791,HON,1972-04-13,5.700355052947998
+524792,HON,1972-04-14,5.720217227935791
+524793,HON,1972-04-17,5.819526195526123
+524794,HON,1972-04-18,5.660632133483887
+524795,HON,1972-04-19,5.541460037231445
+524796,HON,1972-04-20,5.442151069641113
+524797,HON,1972-04-21,5.243532180786133
+524798,HON,1972-04-24,5.362703800201416
+524799,HON,1972-04-25,5.382565021514893
+524800,HON,1972-04-26,5.42228889465332
+524801,HON,1972-04-27,5.342842102050781
+524802,HON,1972-04-28,5.322979927062988
+524803,HON,1972-05-01,5.164084911346436
+524804,HON,1972-05-02,5.203808784484863
+524805,HON,1972-05-03,5.164084911346436
+524806,HON,1972-05-04,5.104498863220215
+524807,HON,1972-05-05,5.1839470863342285
+524808,HON,1972-05-08,5.164084911346436
+524809,HON,1972-05-09,5.124361038208008
+524810,HON,1972-05-10,5.164084911346436
+524811,HON,1972-05-11,5.044913768768311
+524812,HON,1972-05-12,5.005189895629883
+524813,HON,1972-05-15,4.925743103027344
+524814,HON,1972-05-16,5.005189895629883
+524815,HON,1972-05-17,5.005189895629883
+524816,HON,1972-05-18,5.104498863220215
+524817,HON,1972-05-19,5.144223213195801
+524818,HON,1972-05-22,5.2832560539245605
+524819,HON,1972-05-23,5.263393878936768
+524820,HON,1972-05-24,5.243532180786133
+524821,HON,1972-05-25,5.164084911346436
+524822,HON,1972-05-26,5.164084911346436
+524823,HON,1972-05-30,4.905880928039551
+524824,HON,1972-05-31,4.866157054901123
+524825,HON,1972-06-01,4.945603847503662
+524826,HON,1972-06-02,4.925743103027344
+524827,HON,1972-06-05,4.945603847503662
+524828,HON,1972-06-06,4.985328197479248
+524829,HON,1972-06-07,4.905880928039551
+524830,HON,1972-06-08,4.766848087310791
+524831,HON,1972-06-09,4.766848087310791
+524832,HON,1972-06-12,4.727124214172363
+524833,HON,1972-06-13,4.667538166046143
+524834,HON,1972-06-14,4.766848087310791
+524835,HON,1972-06-15,4.806571006774902
+524836,HON,1972-06-16,4.806571006774902
+524837,HON,1972-06-19,4.727124214172363
+524838,HON,1972-06-20,4.766848087310791
+524839,HON,1972-06-21,4.64767599105835
+524840,HON,1972-06-22,4.687399864196777
+524841,HON,1972-06-23,4.70726203918457
+524842,HON,1972-06-26,4.64767599105835
+524843,HON,1972-06-27,4.667538166046143
+524844,HON,1972-06-28,4.727124214172363
+524845,HON,1972-06-29,4.607953071594238
+524846,HON,1972-06-30,4.687399864196777
+524847,HON,1972-07-03,4.687399864196777
+524848,HON,1972-07-05,4.687399864196777
+524849,HON,1972-07-06,4.786708831787109
+524850,HON,1972-07-07,4.786708831787109
+524851,HON,1972-07-10,4.766848087310791
+524852,HON,1972-07-11,4.687399864196777
+524853,HON,1972-07-12,4.64767599105835
+524854,HON,1972-07-13,4.50864315032959
+524855,HON,1972-07-14,4.468920230865479
+524856,HON,1972-07-17,4.548367023468018
+524857,HON,1972-07-18,4.310025215148926
+524858,HON,1972-07-19,4.310025215148926
+524859,HON,1972-07-20,4.310025215148926
+524860,HON,1972-07-21,4.3298869132995605
+524861,HON,1972-07-24,4.4490580558776855
+524862,HON,1972-07-25,4.528504848480225
+524863,HON,1972-07-26,4.488781929016113
+524864,HON,1972-07-27,4.488781929016113
+524865,HON,1972-07-28,4.488781929016113
+524866,HON,1972-07-31,4.409334182739258
+524867,HON,1972-08-01,4.4490580558776855
+524868,HON,1972-08-02,4.50864315032959
+524869,HON,1972-08-03,4.488781929016113
+524870,HON,1972-08-04,4.528504848480225
+524871,HON,1972-08-07,4.528504848480225
+524872,HON,1972-08-08,4.409334182739258
+524873,HON,1972-08-09,4.607953071594238
+524874,HON,1972-08-10,4.607953071594238
+524875,HON,1972-08-11,4.607953071594238
+524876,HON,1972-08-14,4.687399864196777
+524877,HON,1972-08-15,4.70726203918457
+524878,HON,1972-08-16,4.84629487991333
+524879,HON,1972-08-17,4.84629487991333
+524880,HON,1972-08-18,4.786708831787109
+524881,HON,1972-08-21,4.84629487991333
+524882,HON,1972-08-22,4.866157054901123
+524883,HON,1972-08-23,4.806571006774902
+524884,HON,1972-08-24,4.766848087310791
+524885,HON,1972-08-25,4.786708831787109
+524886,HON,1972-08-28,4.766848087310791
+524887,HON,1972-08-29,4.727124214172363
+524888,HON,1972-08-30,4.64767599105835
+524889,HON,1972-08-31,4.687399864196777
+524890,HON,1972-09-01,4.727124214172363
+524891,HON,1972-09-05,4.746985912322998
+524892,HON,1972-09-06,4.786708831787109
+524893,HON,1972-09-07,4.766848087310791
+524894,HON,1972-09-08,4.70726203918457
+524895,HON,1972-09-11,4.687399864196777
+524896,HON,1972-09-12,4.627814769744873
+524897,HON,1972-09-13,4.607953071594238
+524898,HON,1972-09-14,4.528504848480225
+524899,HON,1972-09-15,4.528504848480225
+524900,HON,1972-09-18,4.488781929016113
+524901,HON,1972-09-19,4.429195880889893
+524902,HON,1972-09-20,4.429195880889893
+524903,HON,1972-09-21,4.50864315032959
+524904,HON,1972-09-22,4.5682291984558105
+524905,HON,1972-09-25,4.5682291984558105
+524906,HON,1972-09-26,4.627814769744873
+524907,HON,1972-09-27,4.627814769744873
+524908,HON,1972-09-28,4.5682291984558105
+524909,HON,1972-09-29,4.528504848480225
+524910,HON,1972-10-02,4.50864315032959
+524911,HON,1972-10-03,4.528504848480225
+524912,HON,1972-10-04,4.548367023468018
+524913,HON,1972-10-05,4.4490580558776855
+524914,HON,1972-10-06,4.4490580558776855
+524915,HON,1972-10-09,4.349748134613037
+524916,HON,1972-10-10,4.4490580558776855
+524917,HON,1972-10-11,4.4490580558776855
+524918,HON,1972-10-12,4.369609832763672
+524919,HON,1972-10-13,4.27030086517334
+524920,HON,1972-10-16,4.310025215148926
+524921,HON,1972-10-17,4.349748134613037
+524922,HON,1972-10-18,4.3298869132995605
+524923,HON,1972-10-19,4.250439167022705
+524924,HON,1972-10-20,4.27030086517334
+524925,HON,1972-10-23,4.190854072570801
+524926,HON,1972-10-24,4.190854072570801
+524927,HON,1972-10-25,4.349748134613037
+524928,HON,1972-10-26,4.4490580558776855
+524929,HON,1972-10-27,4.4490580558776855
+524930,HON,1972-10-30,4.488781929016113
+524931,HON,1972-10-31,4.4490580558776855
+524932,HON,1972-11-01,4.4490580558776855
+524933,HON,1972-11-02,4.50864315032959
+524934,HON,1972-11-03,4.64767599105835
+524935,HON,1972-11-06,4.826433181762695
+524936,HON,1972-11-08,4.806571006774902
+524937,HON,1972-11-09,4.786708831787109
+524938,HON,1972-11-10,4.687399864196777
+524939,HON,1972-11-13,4.70726203918457
+524940,HON,1972-11-14,4.766848087310791
+524941,HON,1972-11-15,4.746985912322998
+524942,HON,1972-11-16,4.727124214172363
+524943,HON,1972-11-17,4.786708831787109
+524944,HON,1972-11-20,4.826433181762695
+524945,HON,1972-11-21,4.786708831787109
+524946,HON,1972-11-22,4.826433181762695
+524947,HON,1972-11-24,4.826433181762695
+524948,HON,1972-11-27,4.826433181762695
+524949,HON,1972-11-28,4.806571006774902
+524950,HON,1972-11-29,4.727124214172363
+524951,HON,1972-11-30,4.806571006774902
+524952,HON,1972-12-01,4.965466022491455
+524953,HON,1972-12-04,4.985328197479248
+524954,HON,1972-12-05,4.945603847503662
+524955,HON,1972-12-06,4.886019229888916
+524956,HON,1972-12-07,4.886019229888916
+524957,HON,1972-12-08,4.925743103027344
+524958,HON,1972-12-11,4.965466022491455
+524959,HON,1972-12-12,4.905880928039551
+524960,HON,1972-12-13,4.806571006774902
+524961,HON,1972-12-14,4.766848087310791
+524962,HON,1972-12-15,4.727124214172363
+524963,HON,1972-12-18,4.70726203918457
+524964,HON,1972-12-19,4.627814769744873
+524965,HON,1972-12-20,4.687399864196777
+524966,HON,1972-12-21,4.667538166046143
+524967,HON,1972-12-22,4.687399864196777
+524968,HON,1972-12-26,4.627814769744873
+524969,HON,1972-12-27,4.528504848480225
+524970,HON,1972-12-29,4.607953071594238
+524971,HON,1973-01-02,4.667538166046143
+524972,HON,1973-01-03,4.70726203918457
+524973,HON,1973-01-04,4.64767599105835
+524974,HON,1973-01-05,4.607953071594238
+524975,HON,1973-01-08,4.627814769744873
+524976,HON,1973-01-09,4.667538166046143
+524977,HON,1973-01-10,4.727124214172363
+524978,HON,1973-01-11,4.786708831787109
+524979,HON,1973-01-12,4.70726203918457
+524980,HON,1973-01-15,4.64767599105835
+524981,HON,1973-01-16,4.50864315032959
+524982,HON,1973-01-17,4.64767599105835
+524983,HON,1973-01-18,4.70726203918457
+524984,HON,1973-01-19,4.5682291984558105
+524985,HON,1973-01-22,4.866157054901123
+524986,HON,1973-01-23,4.866157054901123
+524987,HON,1973-01-24,4.746985912322998
+524988,HON,1973-01-26,4.727124214172363
+524989,HON,1973-01-29,4.766848087310791
+524990,HON,1973-01-30,4.766848087310791
+524991,HON,1973-01-31,4.84629487991333
+524992,HON,1973-02-01,4.806571006774902
+524993,HON,1973-02-02,4.84629487991333
+524994,HON,1973-02-05,4.826433181762695
+524995,HON,1973-02-06,4.965466022491455
+524996,HON,1973-02-07,4.985328197479248
+524997,HON,1973-02-08,4.905880928039551
+524998,HON,1973-02-09,5.104498863220215
+524999,HON,1973-02-12,5.223670959472656
+525000,HON,1973-02-13,5.203808784484863
+525001,HON,1973-02-14,5.104498863220215
+525002,HON,1973-02-15,5.203808784484863
+525003,HON,1973-02-16,5.263393878936768
+525004,HON,1973-02-20,5.2832560539245605
+525005,HON,1973-02-21,5.164084911346436
+525006,HON,1973-02-22,5.1839470863342285
+525007,HON,1973-02-23,5.1839470863342285
+525008,HON,1973-02-26,5.104498863220215
+525009,HON,1973-02-27,5.005189895629883
+525010,HON,1973-02-28,5.124361038208008
+525011,HON,1973-03-01,5.104498863220215
+525012,HON,1973-03-02,5.104498863220215
+525013,HON,1973-03-05,5.005189895629883
+525014,HON,1973-03-06,5.08463716506958
+525015,HON,1973-03-07,5.203808784484863
+525016,HON,1973-03-08,5.223670959472656
+525017,HON,1973-03-09,5.2832560539245605
+525018,HON,1973-03-12,5.263393878936768
+525019,HON,1973-03-13,5.322979927062988
+525020,HON,1973-03-14,5.4024271965026855
+525021,HON,1973-03-15,5.362703800201416
+525022,HON,1973-03-16,5.382565021514893
+525023,HON,1973-03-19,5.342842102050781
+525024,HON,1973-03-20,5.382565021514893
+525025,HON,1973-03-21,5.362703800201416
+525026,HON,1973-03-22,5.263393878936768
+525027,HON,1973-03-23,5.263393878936768
+525028,HON,1973-03-26,5.2832560539245605
+525029,HON,1973-03-27,5.3031182289123535
+525030,HON,1973-03-28,5.362703800201416
+525031,HON,1973-03-29,5.481874942779541
+525032,HON,1973-03-30,5.481874942779541
+525033,HON,1973-04-02,5.4024271965026855
+525034,HON,1973-04-03,5.342842102050781
+525035,HON,1973-04-04,5.322979927062988
+525036,HON,1973-04-05,5.164084911346436
+525037,HON,1973-04-06,5.223670959472656
+525038,HON,1973-04-09,5.2832560539245605
+525039,HON,1973-04-10,5.442151069641113
+525040,HON,1973-04-11,5.462012767791748
+525041,HON,1973-04-12,5.581183910369873
+525042,HON,1973-04-13,5.541460037231445
+525043,HON,1973-04-16,5.601046085357666
+525044,HON,1973-04-17,5.561322212219238
+525045,HON,1973-04-18,5.620907783508301
+525046,HON,1973-04-19,5.660632133483887
+525047,HON,1973-04-23,5.640769958496094
+525048,HON,1973-04-24,5.481874942779541
+525049,HON,1973-04-25,5.4024271965026855
+525050,HON,1973-04-26,5.4024271965026855
+525051,HON,1973-04-27,5.4024271965026855
+525052,HON,1973-04-30,5.322979927062988
+525053,HON,1973-05-01,5.382565021514893
+525054,HON,1973-05-02,5.4024271965026855
+525055,HON,1973-05-03,5.263393878936768
+525056,HON,1973-05-04,5.263393878936768
+525057,HON,1973-05-07,5.2832560539245605
+525058,HON,1973-05-08,5.462012767791748
+525059,HON,1973-05-09,5.541460037231445
+525060,HON,1973-05-10,5.561322212219238
+525061,HON,1973-05-11,5.4024271965026855
+525062,HON,1973-05-14,5.2832560539245605
+525063,HON,1973-05-15,5.481874942779541
+525064,HON,1973-05-16,5.561322212219238
+525065,HON,1973-05-17,5.541460037231445
+525066,HON,1973-05-18,5.362703800201416
+525067,HON,1973-05-21,5.005189895629883
+525068,HON,1973-05-22,5.243532180786133
+525069,HON,1973-05-23,5.203808784484863
+525070,HON,1973-05-24,5.501737117767334
+525071,HON,1973-05-25,5.521597862243652
+525072,HON,1973-05-29,5.501737117767334
+525073,HON,1973-05-30,5.362703800201416
+525074,HON,1973-05-31,5.263393878936768
+525075,HON,1973-06-01,5.2832560539245605
+525076,HON,1973-06-04,5.203808784484863
+525077,HON,1973-06-05,5.243532180786133
+525078,HON,1973-06-06,5.203808784484863
+525079,HON,1973-06-07,5.2832560539245605
+525080,HON,1973-06-08,5.2832560539245605
+525081,HON,1973-06-11,5.2832560539245605
+525082,HON,1973-06-12,5.501737117767334
+525083,HON,1973-06-13,5.501737117767334
+525084,HON,1973-06-14,5.442151069641113
+525085,HON,1973-06-15,5.243532180786133
+525086,HON,1973-06-18,5.044913768768311
+525087,HON,1973-06-19,5.08463716506958
+525088,HON,1973-06-20,5.124361038208008
+525089,HON,1973-06-21,5.124361038208008
+525090,HON,1973-06-22,5.243532180786133
+525091,HON,1973-06-25,5.2832560539245605
+525092,HON,1973-06-26,5.243532180786133
+525093,HON,1973-06-27,5.362703800201416
+525094,HON,1973-06-28,5.42228889465332
+525095,HON,1973-06-29,5.382565021514893
+525096,HON,1973-07-02,5.4024271965026855
+525097,HON,1973-07-03,5.342842102050781
+525098,HON,1973-07-05,5.243532180786133
+525099,HON,1973-07-06,5.223670959472656
+525100,HON,1973-07-09,5.164084911346436
+525101,HON,1973-07-10,5.322979927062988
+525102,HON,1973-07-11,5.462012767791748
+525103,HON,1973-07-12,5.442151069641113
+525104,HON,1973-07-13,5.442151069641113
+525105,HON,1973-07-16,5.4024271965026855
+525106,HON,1973-07-17,5.4024271965026855
+525107,HON,1973-07-18,5.462012767791748
+525108,HON,1973-07-19,5.42228889465332
+525109,HON,1973-07-20,5.462012767791748
+525110,HON,1973-07-23,5.541460037231445
+525111,HON,1973-07-24,5.581183910369873
+525112,HON,1973-07-25,5.819526195526123
+525113,HON,1973-07-26,5.7798027992248535
+525114,HON,1973-07-27,5.7798027992248535
+525115,HON,1973-07-30,5.839387893676758
+525116,HON,1973-07-31,5.819526195526123
+525117,HON,1973-08-01,5.759941101074219
+525118,HON,1973-08-02,5.680492877960205
+525119,HON,1973-08-03,5.660632133483887
+525120,HON,1973-08-06,5.740078926086426
+525121,HON,1973-08-07,5.640769958496094
+525122,HON,1973-08-08,5.660632133483887
+525123,HON,1973-08-09,5.620907783508301
+525124,HON,1973-08-10,5.601046085357666
+525125,HON,1973-08-13,5.561322212219238
+525126,HON,1973-08-14,5.481874942779541
+525127,HON,1973-08-15,5.462012767791748
+525128,HON,1973-08-16,5.501737117767334
+525129,HON,1973-08-17,5.481874942779541
+525130,HON,1973-08-20,5.42228889465332
+525131,HON,1973-08-21,5.322979927062988
+525132,HON,1973-08-22,5.164084911346436
+525133,HON,1973-08-23,5.243532180786133
+525134,HON,1973-08-24,5.263393878936768
+525135,HON,1973-08-27,5.322979927062988
+525136,HON,1973-08-28,5.442151069641113
+525137,HON,1973-08-29,5.561322212219238
+525138,HON,1973-08-30,5.640769958496094
+525139,HON,1973-08-31,5.601046085357666
+525140,HON,1973-09-04,5.620907783508301
+525141,HON,1973-09-05,5.601046085357666
+525142,HON,1973-09-06,5.581183910369873
+525143,HON,1973-09-07,5.620907783508301
+525144,HON,1973-09-10,5.581183910369873
+525145,HON,1973-09-11,5.601046085357666
+525146,HON,1973-09-12,5.640769958496094
+525147,HON,1973-09-13,5.680492877960205
+525148,HON,1973-09-14,5.740078926086426
+525149,HON,1973-09-17,5.839387893676758
+525150,HON,1973-09-18,5.8989739418029785
+525151,HON,1973-09-19,6.157177925109863
+525152,HON,1973-09-20,6.256487846374512
+525153,HON,1973-09-21,6.038006782531738
+525154,HON,1973-09-24,6.157177925109863
+525155,HON,1973-09-25,6.276349067687988
+525156,HON,1973-09-26,6.316072940826416
+525157,HON,1973-09-27,6.375658988952637
+525158,HON,1973-09-28,6.355796813964844
+525159,HON,1973-10-01,6.276349067687988
+525160,HON,1973-10-02,6.355796813964844
+525161,HON,1973-10-03,6.6537251472473145
+525162,HON,1973-10-04,6.693449020385742
+525163,HON,1973-10-05,6.911929130554199
+525164,HON,1973-10-08,6.892066955566406
+525165,HON,1973-10-09,6.991376876831055
+525166,HON,1973-10-10,6.951653003692627
+525167,HON,1973-10-11,7.011238098144531
+525168,HON,1973-10-12,7.11054801940918
+525169,HON,1973-10-15,6.991376876831055
+525170,HON,1973-10-16,6.911929130554199
+525171,HON,1973-10-17,6.991376876831055
+525172,HON,1973-10-18,6.991376876831055
+525173,HON,1973-10-19,7.130410194396973
+525174,HON,1973-10-22,6.991376876831055
+525175,HON,1973-10-23,6.991376876831055
+525176,HON,1973-10-24,6.951653003692627
+525177,HON,1973-10-25,7.070824146270752
+525178,HON,1973-10-26,7.329028129577637
+525179,HON,1973-10-29,7.527647018432617
+525180,HON,1973-10-30,7.626955986022949
+525181,HON,1973-10-31,7.507784843444824
+525182,HON,1973-11-01,7.388614177703857
+525183,HON,1973-11-02,7.11054801940918
+525184,HON,1973-11-05,6.951653003692627
+525185,HON,1973-11-06,6.673586845397949
+525186,HON,1973-11-07,6.991376876831055
+525187,HON,1973-11-08,7.170133113861084
+525188,HON,1973-11-09,6.951653003692627
+525189,HON,1973-11-12,6.832481861114502
+525190,HON,1973-11-13,7.130410194396973
+525191,HON,1973-11-14,6.991376876831055
+525192,HON,1973-11-15,6.931790828704834
+525193,HON,1973-11-16,7.2495808601379395
+525194,HON,1973-11-19,7.011238098144531
+525195,HON,1973-11-20,6.892066955566406
+525196,HON,1973-11-21,7.031099796295166
+525197,HON,1973-11-23,7.031099796295166
+525198,HON,1973-11-26,6.6140007972717285
+525199,HON,1973-11-27,6.6537251472473145
+525200,HON,1973-11-28,6.872204780578613
+525201,HON,1973-11-29,6.991376876831055
+525202,HON,1973-11-30,6.931790828704834
+525203,HON,1973-12-03,6.911929130554199
+525204,HON,1973-12-04,7.070824146270752
+525205,HON,1973-12-05,6.991376876831055
+525206,HON,1973-12-06,7.090685844421387
+525207,HON,1973-12-07,7.527647018432617
+525208,HON,1973-12-10,7.408475875854492
+525209,HON,1973-12-11,7.2495808601379395
+525210,HON,1973-12-12,7.031099796295166
+525211,HON,1973-12-13,6.951653003692627
+525212,HON,1973-12-14,7.11054801940918
+525213,HON,1973-12-17,7.170133113861084
+525214,HON,1973-12-18,7.54750919342041
+525215,HON,1973-12-19,7.388614177703857
+525216,HON,1973-12-20,7.368752002716064
+525217,HON,1973-12-21,7.269443035125732
+525218,HON,1973-12-24,7.269443035125732
+525219,HON,1973-12-26,7.388614177703857
+525220,HON,1973-12-27,7.5872321128845215
+525221,HON,1973-12-28,7.646818161010742
+525222,HON,1973-12-31,7.785851001739502
+525223,HON,1974-01-02,7.805713176727295
+525224,HON,1974-01-03,8.123502731323242
+525225,HON,1974-01-04,8.26253604888916
+525226,HON,1974-01-07,8.46115493774414
+525227,HON,1974-01-08,8.004331588745117
+525228,HON,1974-01-09,7.706404209136963
+525229,HON,1974-01-10,7.646818161010742
+525230,HON,1974-01-11,7.82557487487793
+525231,HON,1974-01-14,7.646818161010742
+525232,HON,1974-01-15,7.408475875854492
+525233,HON,1974-01-16,7.408475875854492
+525234,HON,1974-01-17,7.368752002716064
+525235,HON,1974-01-18,6.931790828704834
+525236,HON,1974-01-21,6.594139099121094
+525237,HON,1974-01-22,6.892066955566406
+525238,HON,1974-01-23,6.911929130554199
+525239,HON,1974-01-24,7.090685844421387
+525240,HON,1974-01-25,7.11054801940918
+525241,HON,1974-01-28,7.189994812011719
+525242,HON,1974-01-29,7.130410194396973
+525243,HON,1974-01-30,7.2495808601379395
+525244,HON,1974-01-31,7.170133113861084
+525245,HON,1974-02-01,6.951653003692627
+525246,HON,1974-02-04,6.7331719398498535
+525247,HON,1974-02-05,6.554415225982666
+525248,HON,1974-02-06,6.6537251472473145
+525249,HON,1974-02-07,6.753034114837647
+525250,HON,1974-02-08,6.6140007972717285
+525251,HON,1974-02-11,6.673586845397949
+525252,HON,1974-02-12,6.6338629722595215
+525253,HON,1974-02-13,6.673586845397949
+525254,HON,1974-02-14,6.673586845397949
+525255,HON,1974-02-15,6.753034114837647
+525256,HON,1974-02-19,6.832481861114502
+525257,HON,1974-02-20,6.97151517868042
+525258,HON,1974-02-21,7.130410194396973
+525259,HON,1974-02-22,7.269443035125732
+525260,HON,1974-02-25,7.289303779602051
+525261,HON,1974-02-26,7.329028129577637
+525262,HON,1974-02-27,7.289303779602051
+525263,HON,1974-02-28,7.269443035125732
+525264,HON,1974-03-01,6.951653003692627
+525265,HON,1974-03-04,6.832481861114502
+525266,HON,1974-03-05,7.209856986999512
+525267,HON,1974-03-06,7.269443035125732
+525268,HON,1974-03-07,7.070824146270752
+525269,HON,1974-03-08,7.309165954589844
+525270,HON,1974-03-11,7.329028129577637
+525271,HON,1974-03-12,7.269443035125732
+525272,HON,1974-03-13,7.189994812011719
+525273,HON,1974-03-14,7.150270938873291
+525274,HON,1974-03-15,7.130410194396973
+525275,HON,1974-03-18,7.070824146270752
+525276,HON,1974-03-19,7.130410194396973
+525277,HON,1974-03-20,7.11054801940918
+525278,HON,1974-03-21,7.11054801940918
+525279,HON,1974-03-22,7.130410194396973
+525280,HON,1974-03-25,7.031099796295166
+525281,HON,1974-03-26,7.050961971282959
+525282,HON,1974-03-27,7.11054801940918
+525283,HON,1974-03-28,6.812620162963867
+525284,HON,1974-03-29,6.753034114837647
+525285,HON,1974-04-01,6.673586845397949
+525286,HON,1974-04-02,6.6338629722595215
+525287,HON,1974-04-03,6.673586845397949
+525288,HON,1974-04-04,6.6338629722595215
+525289,HON,1974-04-05,6.5345540046691895
+525290,HON,1974-04-08,6.415381908416748
+525291,HON,1974-04-09,6.594139099121094
+525292,HON,1974-04-10,6.594139099121094
+525293,HON,1974-04-11,6.673586845397949
+525294,HON,1974-04-15,6.673586845397949
+525295,HON,1974-04-16,6.772895812988281
+525296,HON,1974-04-17,6.951653003692627
+525297,HON,1974-04-18,7.031099796295166
+525298,HON,1974-04-19,6.991376876831055
+525299,HON,1974-04-22,7.011238098144531
+525300,HON,1974-04-23,6.931790828704834
+525301,HON,1974-04-24,6.7331719398498535
+525302,HON,1974-04-25,6.673586845397949
+525303,HON,1974-04-26,6.753034114837647
+525304,HON,1974-04-29,6.97151517868042
+525305,HON,1974-04-30,6.991376876831055
+525306,HON,1974-05-01,7.070824146270752
+525307,HON,1974-05-02,7.070824146270752
+525308,HON,1974-05-03,6.991376876831055
+525309,HON,1974-05-06,6.872204780578613
+525310,HON,1974-05-07,7.011238098144531
+525311,HON,1974-05-08,7.150270938873291
+525312,HON,1974-05-09,7.388614177703857
+525313,HON,1974-05-10,7.269443035125732
+525314,HON,1974-05-13,7.269443035125732
+525315,HON,1974-05-14,7.229719161987305
+525316,HON,1974-05-15,7.229719161987305
+525317,HON,1974-05-16,7.229719161987305
+525318,HON,1974-05-17,6.872204780578613
+525319,HON,1974-05-20,6.792757987976074
+525320,HON,1974-05-21,6.435244083404541
+525321,HON,1974-05-22,6.117454051971436
+525322,HON,1974-05-23,6.216763973236084
+525323,HON,1974-05-24,6.474967956542969
+525324,HON,1974-05-28,6.574276924133301
+525325,HON,1974-05-29,6.216763973236084
+525326,HON,1974-05-30,6.375658988952637
+525327,HON,1974-05-31,6.39552116394043
+525328,HON,1974-06-03,6.39552116394043
+525329,HON,1974-06-04,6.474967956542969
+525330,HON,1974-06-05,6.435244083404541
+525331,HON,1974-06-06,6.435244083404541
+525332,HON,1974-06-07,6.6140007972717285
+525333,HON,1974-06-10,6.673586845397949
+525334,HON,1974-06-11,6.7133097648620605
+525335,HON,1974-06-12,6.6338629722595215
+525336,HON,1974-06-13,6.554415225982666
+525337,HON,1974-06-14,6.355796813964844
+525338,HON,1974-06-17,6.296210765838623
+525339,HON,1974-06-18,6.216763973236084
+525340,HON,1974-06-19,6.216763973236084
+525341,HON,1974-06-20,6.157177925109863
+525342,HON,1974-06-21,6.117454051971436
+525343,HON,1974-06-24,6.057868957519531
+525344,HON,1974-06-25,6.097592830657959
+525345,HON,1974-06-26,6.077731132507324
+525346,HON,1974-06-27,5.938697814941406
+525347,HON,1974-06-28,5.918836116790772
+525348,HON,1974-07-01,5.720217227935791
+525349,HON,1974-07-02,5.322979927062988
+525350,HON,1974-07-03,5.4024271965026855
+525351,HON,1974-07-05,5.442151069641113
+525352,HON,1974-07-08,5.2832560539245605
+525353,HON,1974-07-09,5.322979927062988
+525354,HON,1974-07-10,5.382565021514893
+525355,HON,1974-07-11,5.342842102050781
+525356,HON,1974-07-12,5.720217227935791
+525357,HON,1974-07-15,5.8791117668151855
+525358,HON,1974-07-16,5.859250068664551
+525359,HON,1974-07-17,5.8791117668151855
+525360,HON,1974-07-18,5.918836116790772
+525361,HON,1974-07-19,6.077731132507324
+525362,HON,1974-07-22,6.117454051971436
+525363,HON,1974-07-23,6.236626148223877
+525364,HON,1974-07-24,6.216763973236084
+525365,HON,1974-07-25,6.097592830657959
+525366,HON,1974-07-26,5.938697814941406
+525367,HON,1974-07-29,5.859250068664551
+525368,HON,1974-07-30,5.8791117668151855
+525369,HON,1974-07-31,5.859250068664551
+525370,HON,1974-08-01,5.700355052947998
+525371,HON,1974-08-02,5.640769958496094
+525372,HON,1974-08-05,5.8791117668151855
+525373,HON,1974-08-06,5.998282909393311
+525374,HON,1974-08-07,6.355796813964844
+525375,HON,1974-08-08,6.117454051971436
+525376,HON,1974-08-09,6.097592830657959
+525377,HON,1974-08-12,6.077731132507324
+525378,HON,1974-08-13,6.038006782531738
+525379,HON,1974-08-14,5.720217227935791
+525380,HON,1974-08-15,5.799664974212647
+525381,HON,1974-08-16,5.700355052947998
+525382,HON,1974-08-19,5.640769958496094
+525383,HON,1974-08-20,5.660632133483887
+525384,HON,1974-08-21,5.581183910369873
+525385,HON,1974-08-22,5.481874942779541
+525386,HON,1974-08-23,5.382565021514893
+525387,HON,1974-08-26,5.481874942779541
+525388,HON,1974-08-27,5.3031182289123535
+525389,HON,1974-08-28,5.1839470863342285
+525390,HON,1974-08-29,5.164084911346436
+525391,HON,1974-08-30,5.243532180786133
+525392,HON,1974-09-03,5.243532180786133
+525393,HON,1974-09-04,5.08463716506958
+525394,HON,1974-09-05,5.243532180786133
+525395,HON,1974-09-06,5.263393878936768
+525396,HON,1974-09-09,5.203808784484863
+525397,HON,1974-09-10,5.124361038208008
+525398,HON,1974-09-11,4.925743103027344
+525399,HON,1974-09-12,4.965466022491455
+525400,HON,1974-09-13,4.687399864196777
+525401,HON,1974-09-16,4.588090896606445
+525402,HON,1974-09-17,4.607953071594238
+525403,HON,1974-09-18,4.687399864196777
+525404,HON,1974-09-19,4.806571006774902
+525405,HON,1974-09-20,4.70726203918457
+525406,HON,1974-09-23,4.64767599105835
+525407,HON,1974-09-24,4.548367023468018
+525408,HON,1974-09-25,4.50864315032959
+525409,HON,1974-09-26,4.50864315032959
+525410,HON,1974-09-27,4.4490580558776855
+525411,HON,1974-09-30,4.290163040161133
+525412,HON,1974-10-01,4.190854072570801
+525413,HON,1974-10-02,4.27030086517334
+525414,HON,1974-10-03,3.992234945297241
+525415,HON,1974-10-04,3.8730640411376953
+525416,HON,1974-10-07,3.932648897171021
+525417,HON,1974-10-08,3.992234945297241
+525418,HON,1974-10-09,4.409334182739258
+525419,HON,1974-10-10,4.965466022491455
+525420,HON,1974-10-11,5.144223213195801
+525421,HON,1974-10-14,5.2832560539245605
+525422,HON,1974-10-15,5.322979927062988
+525423,HON,1974-10-16,5.005189895629883
+525424,HON,1974-10-17,4.925743103027344
+525425,HON,1974-10-18,5.2832560539245605
+525426,HON,1974-10-21,5.342842102050781
+525427,HON,1974-10-22,5.2832560539245605
+525428,HON,1974-10-23,4.925743103027344
+525429,HON,1974-10-24,4.667538166046143
+525430,HON,1974-10-25,4.806571006774902
+525431,HON,1974-10-28,4.925743103027344
+525432,HON,1974-10-29,5.005189895629883
+525433,HON,1974-10-30,4.886019229888916
+525434,HON,1974-10-31,5.005189895629883
+525435,HON,1974-11-01,5.025052070617676
+525436,HON,1974-11-04,4.886019229888916
+525437,HON,1974-11-05,5.164084911346436
+525438,HON,1974-11-06,5.124361038208008
+525439,HON,1974-11-07,5.382565021514893
+525440,HON,1974-11-08,5.442151069641113
+525441,HON,1974-11-11,5.442151069641113
+525442,HON,1974-11-12,5.263393878936768
+525443,HON,1974-11-13,5.1839470863342285
+525444,HON,1974-11-14,5.144223213195801
+525445,HON,1974-11-15,5.2832560539245605
+525446,HON,1974-11-18,5.124361038208008
+525447,HON,1974-11-19,5.005189895629883
+525448,HON,1974-11-20,4.925743103027344
+525449,HON,1974-11-21,4.945603847503662
+525450,HON,1974-11-22,4.965466022491455
+525451,HON,1974-11-25,5.005189895629883
+525452,HON,1974-11-26,5.064775943756104
+525453,HON,1974-11-27,5.08463716506958
+525454,HON,1974-11-29,5.203808784484863
+525455,HON,1974-12-02,5.08463716506958
+525456,HON,1974-12-03,4.925743103027344
+525457,HON,1974-12-04,5.005189895629883
+525458,HON,1974-12-05,4.925743103027344
+525459,HON,1974-12-06,4.746985912322998
+525460,HON,1974-12-09,4.5682291984558105
+525461,HON,1974-12-10,4.727124214172363
+525462,HON,1974-12-11,4.806571006774902
+525463,HON,1974-12-12,4.64767599105835
+525464,HON,1974-12-13,4.5682291984558105
+525465,HON,1974-12-16,4.588090896606445
+525466,HON,1974-12-17,4.64767599105835
+525467,HON,1974-12-18,4.786708831787109
+525468,HON,1974-12-19,4.84629487991333
+525469,HON,1974-12-20,4.687399864196777
+525470,HON,1974-12-23,4.409334182739258
+525471,HON,1974-12-24,4.409334182739258
+525472,HON,1974-12-26,4.369609832763672
+525473,HON,1974-12-27,4.3298869132995605
+525474,HON,1974-12-30,4.13126802444458
+525475,HON,1974-12-31,4.50864315032959
+525476,HON,1975-01-02,4.64767599105835
+525477,HON,1975-01-03,4.528504848480225
+525478,HON,1975-01-06,4.528504848480225
+525479,HON,1975-01-07,4.5682291984558105
+525480,HON,1975-01-08,4.409334182739258
+525481,HON,1975-01-09,4.468920230865479
+525482,HON,1975-01-10,4.766848087310791
+525483,HON,1975-01-13,4.488781929016113
+525484,HON,1975-01-14,4.369609832763672
+525485,HON,1975-01-15,4.409334182739258
+525486,HON,1975-01-16,4.4490580558776855
+525487,HON,1975-01-17,4.3298869132995605
+525488,HON,1975-01-20,4.488781929016113
+525489,HON,1975-01-21,4.528504848480225
+525490,HON,1975-01-22,4.528504848480225
+525491,HON,1975-01-23,4.64767599105835
+525492,HON,1975-01-24,4.84629487991333
+525493,HON,1975-01-27,5.08463716506958
+525494,HON,1975-01-28,5.1839470863342285
+525495,HON,1975-01-29,5.08463716506958
+525496,HON,1975-01-30,5.104498863220215
+525497,HON,1975-01-31,5.124361038208008
+525498,HON,1975-02-03,5.144223213195801
+525499,HON,1975-02-04,5.025052070617676
+525500,HON,1975-02-05,5.3031182289123535
+525501,HON,1975-02-06,5.263393878936768
+525502,HON,1975-02-07,5.481874942779541
+525503,HON,1975-02-10,5.541460037231445
+525504,HON,1975-02-11,5.521597862243652
+525505,HON,1975-02-12,5.640769958496094
+525506,HON,1975-02-13,5.759941101074219
+525507,HON,1975-02-14,5.759941101074219
+525508,HON,1975-02-18,5.620907783508301
+525509,HON,1975-02-19,5.680492877960205
+525510,HON,1975-02-20,5.660632133483887
+525511,HON,1975-02-21,5.442151069641113
+525512,HON,1975-02-24,5.362703800201416
+525513,HON,1975-02-25,5.243532180786133
+525514,HON,1975-02-26,5.42228889465332
+525515,HON,1975-02-27,5.4024271965026855
+525516,HON,1975-02-28,5.601046085357666
+525517,HON,1975-03-03,5.799664974212647
+525518,HON,1975-03-04,5.918836116790772
+525519,HON,1975-03-05,5.859250068664551
+525520,HON,1975-03-06,5.720217227935791
+525521,HON,1975-03-07,5.819526195526123
+525522,HON,1975-03-10,5.819526195526123
+525523,HON,1975-03-11,5.7798027992248535
+525524,HON,1975-03-12,5.759941101074219
+525525,HON,1975-03-13,5.720217227935791
+525526,HON,1975-03-14,5.759941101074219
+525527,HON,1975-03-17,5.8791117668151855
+525528,HON,1975-03-18,5.8791117668151855
+525529,HON,1975-03-19,5.799664974212647
+525530,HON,1975-03-20,5.759941101074219
+525531,HON,1975-03-21,5.660632133483887
+525532,HON,1975-03-24,5.561322212219238
+525533,HON,1975-03-25,5.660632133483887
+525534,HON,1975-03-26,5.8989739418029785
+525535,HON,1975-03-27,5.819526195526123
+525536,HON,1975-03-31,5.819526195526123
+525537,HON,1975-04-01,5.740078926086426
+525538,HON,1975-04-02,5.740078926086426
+525539,HON,1975-04-03,5.759941101074219
+525540,HON,1975-04-04,5.640769958496094
+525541,HON,1975-04-07,5.462012767791748
+525542,HON,1975-04-08,5.42228889465332
+525543,HON,1975-04-09,5.501737117767334
+525544,HON,1975-04-10,5.640769958496094
+525545,HON,1975-04-11,5.620907783508301
+525546,HON,1975-04-14,5.799664974212647
+525547,HON,1975-04-15,5.819526195526123
+525548,HON,1975-04-16,5.918836116790772
+525549,HON,1975-04-17,5.8989739418029785
+525550,HON,1975-04-18,5.958559989929199
+525551,HON,1975-04-21,5.998282909393311
+525552,HON,1975-04-22,5.978421211242676
+525553,HON,1975-04-23,5.8989739418029785
+525554,HON,1975-04-24,5.8791117668151855
+525555,HON,1975-04-25,5.938697814941406
+525556,HON,1975-04-28,5.918836116790772
+525557,HON,1975-04-29,5.7798027992248535
+525558,HON,1975-04-30,5.918836116790772
+525559,HON,1975-05-01,6.157177925109863
+525560,HON,1975-05-02,6.196901798248291
+525561,HON,1975-05-05,6.494830131530762
+525562,HON,1975-05-06,6.355796813964844
+525563,HON,1975-05-07,6.39552116394043
+525564,HON,1975-05-08,6.375658988952637
+525565,HON,1975-05-09,6.5146918296813965
+525566,HON,1975-05-12,6.5345540046691895
+525567,HON,1975-05-13,6.39552116394043
+525568,HON,1975-05-14,6.435244083404541
+525569,HON,1975-05-15,6.316072940826416
+525570,HON,1975-05-16,6.117454051971436
+525571,HON,1975-05-19,6.1373162269592285
+525572,HON,1975-05-20,6.057868957519531
+525573,HON,1975-05-21,5.938697814941406
+525574,HON,1975-05-22,5.918836116790772
+525575,HON,1975-05-23,5.8989739418029785
+525576,HON,1975-05-27,5.720217227935791
+525577,HON,1975-05-28,5.759941101074219
+525578,HON,1975-05-29,5.799664974212647
+525579,HON,1975-05-30,5.8791117668151855
+525580,HON,1975-06-02,5.8989739418029785
+525581,HON,1975-06-03,5.7798027992248535
+525582,HON,1975-06-04,5.859250068664551
+525583,HON,1975-06-05,5.859250068664551
+525584,HON,1975-06-06,5.819526195526123
+525585,HON,1975-06-09,5.859250068664551
+525586,HON,1975-06-10,5.759941101074219
+525587,HON,1975-06-11,5.819526195526123
+525588,HON,1975-06-12,5.8791117668151855
+525589,HON,1975-06-13,5.8989739418029785
+525590,HON,1975-06-16,5.859250068664551
+525591,HON,1975-06-17,5.799664974212647
+525592,HON,1975-06-18,5.8791117668151855
+525593,HON,1975-06-19,5.8791117668151855
+525594,HON,1975-06-20,6.038006782531738
+525595,HON,1975-06-23,6.038006782531738
+525596,HON,1975-06-24,6.077731132507324
+525597,HON,1975-06-25,6.177040100097656
+525598,HON,1975-06-26,6.196901798248291
+525599,HON,1975-06-27,6.216763973236084
+525600,HON,1975-06-30,6.177040100097656
+525601,HON,1975-07-01,6.117454051971436
+525602,HON,1975-07-02,5.998282909393311
+525603,HON,1975-07-03,5.958559989929199
+525604,HON,1975-07-07,5.819526195526123
+525605,HON,1975-07-08,5.799664974212647
+525606,HON,1975-07-09,5.8989739418029785
+525607,HON,1975-07-10,5.8791117668151855
+525608,HON,1975-07-11,5.8989739418029785
+525609,HON,1975-07-14,5.8791117668151855
+525610,HON,1975-07-15,6.038006782531738
+525611,HON,1975-07-16,6.117454051971436
+525612,HON,1975-07-17,6.077731132507324
+525613,HON,1975-07-18,6.117454051971436
+525614,HON,1975-07-21,6.038006782531738
+525615,HON,1975-07-22,5.958559989929199
+525616,HON,1975-07-23,5.859250068664551
+525617,HON,1975-07-24,6.038006782531738
+525618,HON,1975-07-25,6.097592830657959
+525619,HON,1975-07-28,5.978421211242676
+525620,HON,1975-07-29,5.978421211242676
+525621,HON,1975-07-30,5.938697814941406
+525622,HON,1975-07-31,5.998282909393311
+525623,HON,1975-08-01,5.8989739418029785
+525624,HON,1975-08-04,5.819526195526123
+525625,HON,1975-08-05,5.640769958496094
+525626,HON,1975-08-06,5.7798027992248535
+525627,HON,1975-08-07,5.640769958496094
+525628,HON,1975-08-08,5.660632133483887
+525629,HON,1975-08-11,5.700355052947998
+525630,HON,1975-08-12,5.859250068664551
+525631,HON,1975-08-13,5.8791117668151855
+525632,HON,1975-08-14,5.958559989929199
+525633,HON,1975-08-15,5.938697814941406
+525634,HON,1975-08-18,5.859250068664551
+525635,HON,1975-08-19,5.7798027992248535
+525636,HON,1975-08-20,5.620907783508301
+525637,HON,1975-08-21,5.521597862243652
+525638,HON,1975-08-22,5.581183910369873
+525639,HON,1975-08-25,5.640769958496094
+525640,HON,1975-08-26,5.561322212219238
+525641,HON,1975-08-27,5.462012767791748
+525642,HON,1975-08-28,5.541460037231445
+525643,HON,1975-08-29,5.521597862243652
+525644,HON,1975-09-02,5.462012767791748
+525645,HON,1975-09-03,5.442151069641113
+525646,HON,1975-09-04,5.481874942779541
+525647,HON,1975-09-05,5.42228889465332
+525648,HON,1975-09-08,5.382565021514893
+525649,HON,1975-09-09,5.4024271965026855
+525650,HON,1975-09-10,5.362703800201416
+525651,HON,1975-09-11,5.342842102050781
+525652,HON,1975-09-12,5.362703800201416
+525653,HON,1975-09-15,5.322979927062988
+525654,HON,1975-09-16,5.263393878936768
+525655,HON,1975-09-17,5.2832560539245605
+525656,HON,1975-09-18,5.1839470863342285
+525657,HON,1975-09-19,5.223670959472656
+525658,HON,1975-09-22,5.243532180786133
+525659,HON,1975-09-23,5.223670959472656
+525660,HON,1975-09-24,5.342842102050781
+525661,HON,1975-09-25,5.203808784484863
+525662,HON,1975-09-26,5.144223213195801
+525663,HON,1975-09-29,5.064775943756104
+525664,HON,1975-09-30,4.945603847503662
+525665,HON,1975-10-01,4.826433181762695
+525666,HON,1975-10-02,4.84629487991333
+525667,HON,1975-10-03,5.025052070617676
+525668,HON,1975-10-06,5.044913768768311
+525669,HON,1975-10-07,4.985328197479248
+525670,HON,1975-10-08,4.925743103027344
+525671,HON,1975-10-09,4.905880928039551
+525672,HON,1975-10-10,4.985328197479248
+525673,HON,1975-10-13,5.08463716506958
+525674,HON,1975-10-14,5.322979927062988
+525675,HON,1975-10-15,5.362703800201416
+525676,HON,1975-10-16,5.481874942779541
+525677,HON,1975-10-17,5.501737117767334
+525678,HON,1975-10-20,5.481874942779541
+525679,HON,1975-10-21,5.481874942779541
+525680,HON,1975-10-22,5.4024271965026855
+525681,HON,1975-10-23,5.442151069641113
+525682,HON,1975-10-24,5.263393878936768
+525683,HON,1975-10-27,5.263393878936768
+525684,HON,1975-10-28,5.362703800201416
+525685,HON,1975-10-29,5.2832560539245605
+525686,HON,1975-10-30,5.223670959472656
+525687,HON,1975-10-31,5.243532180786133
+525688,HON,1975-11-03,5.203808784484863
+525689,HON,1975-11-04,5.164084911346436
+525690,HON,1975-11-05,5.044913768768311
+525691,HON,1975-11-06,5.044913768768311
+525692,HON,1975-11-07,4.886019229888916
+525693,HON,1975-11-10,4.965466022491455
+525694,HON,1975-11-11,4.965466022491455
+525695,HON,1975-11-12,5.243532180786133
+525696,HON,1975-11-13,5.342842102050781
+525697,HON,1975-11-14,5.382565021514893
+525698,HON,1975-11-17,5.42228889465332
+525699,HON,1975-11-18,5.362703800201416
+525700,HON,1975-11-19,5.322979927062988
+525701,HON,1975-11-20,5.243532180786133
+525702,HON,1975-11-21,5.223670959472656
+525703,HON,1975-11-24,5.322979927062988
+525704,HON,1975-11-25,5.42228889465332
+525705,HON,1975-11-26,5.322979927062988
+525706,HON,1975-11-28,5.382565021514893
+525707,HON,1975-12-01,5.42228889465332
+525708,HON,1975-12-02,5.322979927062988
+525709,HON,1975-12-03,5.203808784484863
+525710,HON,1975-12-04,5.124361038208008
+525711,HON,1975-12-05,5.044913768768311
+525712,HON,1975-12-08,5.005189895629883
+525713,HON,1975-12-09,5.005189895629883
+525714,HON,1975-12-10,5.1839470863342285
+525715,HON,1975-12-11,5.203808784484863
+525716,HON,1975-12-12,5.322979927062988
+525717,HON,1975-12-15,5.124361038208008
+525718,HON,1975-12-16,5.08463716506958
+525719,HON,1975-12-17,5.164084911346436
+525720,HON,1975-12-18,5.382565021514893
+525721,HON,1975-12-19,5.08463716506958
+525722,HON,1975-12-22,5.08463716506958
+525723,HON,1975-12-23,5.064775943756104
+525724,HON,1975-12-24,5.104498863220215
+525725,HON,1975-12-26,5.1839470863342285
+525726,HON,1975-12-29,5.144223213195801
+525727,HON,1975-12-30,5.223670959472656
+525728,HON,1975-12-31,5.2832560539245605
+525729,HON,1976-01-02,5.382565021514893
+525730,HON,1976-01-05,5.541460037231445
+525731,HON,1976-01-06,5.720217227935791
+525732,HON,1976-01-07,5.819526195526123
+525733,HON,1976-01-08,5.839387893676758
+525734,HON,1976-01-09,5.8791117668151855
+525735,HON,1976-01-12,6.038006782531738
+525736,HON,1976-01-13,5.8791117668151855
+525737,HON,1976-01-14,6.018145084381104
+525738,HON,1976-01-15,5.859250068664551
+525739,HON,1976-01-16,5.978421211242676
+525740,HON,1976-01-19,6.038006782531738
+525741,HON,1976-01-20,6.276349067687988
+525742,HON,1976-01-21,6.335935115814209
+525743,HON,1976-01-22,6.355796813964844
+525744,HON,1976-01-23,6.39552116394043
+525745,HON,1976-01-26,6.39552116394043
+525746,HON,1976-01-27,6.276349067687988
+525747,HON,1976-01-28,6.177040100097656
+525748,HON,1976-01-29,6.276349067687988
+525749,HON,1976-01-30,6.554415225982666
+525750,HON,1976-02-02,6.574276924133301
+525751,HON,1976-02-03,6.5146918296813965
+525752,HON,1976-02-04,6.5345540046691895
+525753,HON,1976-02-05,6.455105781555176
+525754,HON,1976-02-06,6.355796813964844
+525755,HON,1976-02-09,6.474967956542969
+525756,HON,1976-02-10,6.5146918296813965
+525757,HON,1976-02-11,6.6537251472473145
+525758,HON,1976-02-12,6.6338629722595215
+525759,HON,1976-02-13,6.6338629722595215
+525760,HON,1976-02-17,6.594139099121094
+525761,HON,1976-02-18,6.6537251472473145
+525762,HON,1976-02-19,6.673586845397949
+525763,HON,1976-02-20,6.8523430824279785
+525764,HON,1976-02-23,6.991376876831055
+525765,HON,1976-02-24,7.050961971282959
+525766,HON,1976-02-25,7.090685844421387
+525767,HON,1976-02-26,6.951653003692627
+525768,HON,1976-02-27,6.911929130554199
+525769,HON,1976-03-01,6.8523430824279785
+525770,HON,1976-03-02,6.931790828704834
+525771,HON,1976-03-03,6.812620162963867
+525772,HON,1976-03-04,6.673586845397949
+525773,HON,1976-03-05,6.594139099121094
+525774,HON,1976-03-08,6.792757987976074
+525775,HON,1976-03-09,6.812620162963867
+525776,HON,1976-03-10,6.753034114837647
+525777,HON,1976-03-11,6.772895812988281
+525778,HON,1976-03-12,6.554415225982666
+525779,HON,1976-03-15,6.455105781555176
+525780,HON,1976-03-16,6.5345540046691895
+525781,HON,1976-03-17,6.673586845397949
+525782,HON,1976-03-18,6.474967956542969
+525783,HON,1976-03-19,6.415381908416748
+525784,HON,1976-03-22,6.39552116394043
+525785,HON,1976-03-23,6.415381908416748
+525786,HON,1976-03-24,6.5146918296813965
+525787,HON,1976-03-25,6.455105781555176
+525788,HON,1976-03-26,6.435244083404541
+525789,HON,1976-03-29,6.494830131530762
+525790,HON,1976-03-30,6.39552116394043
+525791,HON,1976-03-31,6.494830131530762
+525792,HON,1976-04-01,6.5146918296813965
+525793,HON,1976-04-02,6.455105781555176
+525794,HON,1976-04-05,6.5146918296813965
+525795,HON,1976-04-06,6.5146918296813965
+525796,HON,1976-04-07,6.316072940826416
+525797,HON,1976-04-08,6.236626148223877
+525798,HON,1976-04-09,6.157177925109863
+525799,HON,1976-04-12,6.038006782531738
+525800,HON,1976-04-13,6.1373162269592285
+525801,HON,1976-04-14,6.196901798248291
+525802,HON,1976-04-15,6.276349067687988
+525803,HON,1976-04-19,6.355796813964844
+525804,HON,1976-04-20,6.415381908416748
+525805,HON,1976-04-21,6.673586845397949
+525806,HON,1976-04-22,6.7331719398498535
+525807,HON,1976-04-23,6.753034114837647
+525808,HON,1976-04-26,6.7331719398498535
+525809,HON,1976-04-27,6.673586845397949
+525810,HON,1976-04-28,6.673586845397949
+525811,HON,1976-04-29,6.6338629722595215
+525812,HON,1976-04-30,6.6338629722595215
+525813,HON,1976-05-03,6.6140007972717285
+525814,HON,1976-05-04,6.673586845397949
+525815,HON,1976-05-05,6.474967956542969
+525816,HON,1976-05-06,6.415381908416748
+525817,HON,1976-05-07,6.296210765838623
+525818,HON,1976-05-10,6.216763973236084
+525819,HON,1976-05-11,6.216763973236084
+525820,HON,1976-05-12,6.177040100097656
+525821,HON,1976-05-13,6.117454051971436
+525822,HON,1976-05-14,5.918836116790772
+525823,HON,1976-05-17,5.740078926086426
+525824,HON,1976-05-18,5.740078926086426
+525825,HON,1976-05-19,5.700355052947998
+525826,HON,1976-05-20,5.799664974212647
+525827,HON,1976-05-21,5.958559989929199
+525828,HON,1976-05-24,5.978421211242676
+525829,HON,1976-05-25,5.958559989929199
+525830,HON,1976-05-26,5.8989739418029785
+525831,HON,1976-05-27,5.7798027992248535
+525832,HON,1976-05-28,5.8989739418029785
+525833,HON,1976-06-01,5.799664974212647
+525834,HON,1976-06-02,5.799664974212647
+525835,HON,1976-06-03,5.859250068664551
+525836,HON,1976-06-04,5.799664974212647
+525837,HON,1976-06-07,5.7798027992248535
+525838,HON,1976-06-08,5.799664974212647
+525839,HON,1976-06-09,5.759941101074219
+525840,HON,1976-06-10,5.720217227935791
+525841,HON,1976-06-11,5.859250068664551
+525842,HON,1976-06-14,6.038006782531738
+525843,HON,1976-06-15,5.938697814941406
+525844,HON,1976-06-16,5.938697814941406
+525845,HON,1976-06-17,6.097592830657959
+525846,HON,1976-06-18,6.196901798248291
+525847,HON,1976-06-21,6.196901798248291
+525848,HON,1976-06-22,5.958559989929199
+525849,HON,1976-06-23,5.978421211242676
+525850,HON,1976-06-24,6.097592830657959
+525851,HON,1976-06-25,6.018145084381104
+525852,HON,1976-06-28,5.978421211242676
+525853,HON,1976-06-29,5.958559989929199
+525854,HON,1976-06-30,6.177040100097656
+525855,HON,1976-07-01,5.7798027992248535
+525856,HON,1976-07-02,5.8791117668151855
+525857,HON,1976-07-06,5.8791117668151855
+525858,HON,1976-07-07,5.8989739418029785
+525859,HON,1976-07-08,5.8791117668151855
+525860,HON,1976-07-09,6.097592830657959
+525861,HON,1976-07-12,6.1373162269592285
+525862,HON,1976-07-13,6.077731132507324
+525863,HON,1976-07-14,6.117454051971436
+525864,HON,1976-07-15,5.998282909393311
+525865,HON,1976-07-16,6.077731132507324
+525866,HON,1976-07-19,6.117454051971436
+525867,HON,1976-07-20,6.038006782531738
+525868,HON,1976-07-21,6.057868957519531
+525869,HON,1976-07-22,6.117454051971436
+525870,HON,1976-07-23,6.216763973236084
+525871,HON,1976-07-26,6.216763973236084
+525872,HON,1976-07-27,6.256487846374512
+525873,HON,1976-07-28,6.276349067687988
+525874,HON,1976-07-29,6.196901798248291
+525875,HON,1976-07-30,6.196901798248291
+525876,HON,1976-08-02,6.196901798248291
+525877,HON,1976-08-03,6.196901798248291
+525878,HON,1976-08-04,6.415381908416748
+525879,HON,1976-08-05,6.39552116394043
+525880,HON,1976-08-06,6.39552116394043
+525881,HON,1976-08-09,6.39552116394043
+525882,HON,1976-08-10,6.415381908416748
+525883,HON,1976-08-11,6.375658988952637
+525884,HON,1976-08-12,6.256487846374512
+525885,HON,1976-08-13,6.335935115814209
+525886,HON,1976-08-16,6.335935115814209
+525887,HON,1976-08-17,6.355796813964844
+525888,HON,1976-08-18,6.316072940826416
+525889,HON,1976-08-19,6.196901798248291
+525890,HON,1976-08-20,5.978421211242676
+525891,HON,1976-08-23,5.998282909393311
+525892,HON,1976-08-24,5.978421211242676
+525893,HON,1976-08-25,6.097592830657959
+525894,HON,1976-08-26,6.018145084381104
+525895,HON,1976-08-27,5.998282909393311
+525896,HON,1976-08-30,5.799664974212647
+525897,HON,1976-08-31,5.839387893676758
+525898,HON,1976-09-01,5.8989739418029785
+525899,HON,1976-09-02,6.077731132507324
+525900,HON,1976-09-03,6.097592830657959
+525901,HON,1976-09-07,6.1373162269592285
+525902,HON,1976-09-08,6.057868957519531
+525903,HON,1976-09-09,5.958559989929199
+525904,HON,1976-09-10,5.998282909393311
+525905,HON,1976-09-13,6.038006782531738
+525906,HON,1976-09-14,5.998282909393311
+525907,HON,1976-09-15,6.057868957519531
+525908,HON,1976-09-16,6.077731132507324
+525909,HON,1976-09-17,6.236626148223877
+525910,HON,1976-09-20,6.196901798248291
+525911,HON,1976-09-21,6.39552116394043
+525912,HON,1976-09-22,6.355796813964844
+525913,HON,1976-09-23,6.316072940826416
+525914,HON,1976-09-24,6.296210765838623
+525915,HON,1976-09-27,6.256487846374512
+525916,HON,1976-09-28,6.077731132507324
+525917,HON,1976-09-29,6.057868957519531
+525918,HON,1976-09-30,6.1373162269592285
+525919,HON,1976-10-01,6.038006782531738
+525920,HON,1976-10-04,5.958559989929199
+525921,HON,1976-10-05,5.958559989929199
+525922,HON,1976-10-06,5.7798027992248535
+525923,HON,1976-10-07,5.859250068664551
+525924,HON,1976-10-08,5.799664974212647
+525925,HON,1976-10-11,5.799664974212647
+525926,HON,1976-10-12,5.799664974212647
+525927,HON,1976-10-13,5.8791117668151855
+525928,HON,1976-10-14,5.680492877960205
+525929,HON,1976-10-15,5.720217227935791
+525930,HON,1976-10-18,5.859250068664551
+525931,HON,1976-10-19,5.819526195526123
+525932,HON,1976-10-20,5.7798027992248535
+525933,HON,1976-10-21,5.640769958496094
+525934,HON,1976-10-22,5.581183910369873
+525935,HON,1976-10-25,5.601046085357666
+525936,HON,1976-10-26,5.839387893676758
+525937,HON,1976-10-27,5.819526195526123
+525938,HON,1976-10-28,5.7798027992248535
+525939,HON,1976-10-29,5.839387893676758
+525940,HON,1976-11-01,5.819526195526123
+525941,HON,1976-11-03,5.819526195526123
+525942,HON,1976-11-04,5.7798027992248535
+525943,HON,1976-11-05,5.601046085357666
+525944,HON,1976-11-08,5.521597862243652
+525945,HON,1976-11-09,5.521597862243652
+525946,HON,1976-11-10,5.442151069641113
+525947,HON,1976-11-11,5.521597862243652
+525948,HON,1976-11-12,5.581183910369873
+525949,HON,1976-11-15,5.660632133483887
+525950,HON,1976-11-16,5.740078926086426
+525951,HON,1976-11-17,5.819526195526123
+525952,HON,1976-11-18,5.759941101074219
+525953,HON,1976-11-19,5.561322212219238
+525954,HON,1976-11-22,5.541460037231445
+525955,HON,1976-11-23,5.561322212219238
+525956,HON,1976-11-24,5.42228889465332
+525957,HON,1976-11-26,5.501737117767334
+525958,HON,1976-11-29,5.462012767791748
+525959,HON,1976-11-30,5.462012767791748
+525960,HON,1976-12-01,5.561322212219238
+525961,HON,1976-12-02,5.481874942779541
+525962,HON,1976-12-03,5.442151069641113
+525963,HON,1976-12-06,5.581183910369873
+525964,HON,1976-12-07,5.640769958496094
+525965,HON,1976-12-08,5.680492877960205
+525966,HON,1976-12-09,5.759941101074219
+525967,HON,1976-12-10,5.819526195526123
+525968,HON,1976-12-13,5.819526195526123
+525969,HON,1976-12-14,5.859250068664551
+525970,HON,1976-12-15,5.938697814941406
+525971,HON,1976-12-16,6.097592830657959
+525972,HON,1976-12-17,6.196901798248291
+525973,HON,1976-12-20,6.1373162269592285
+525974,HON,1976-12-21,6.216763973236084
+525975,HON,1976-12-22,6.236626148223877
+525976,HON,1976-12-23,6.077731132507324
+525977,HON,1976-12-27,6.196901798248291
+525978,HON,1976-12-28,6.355796813964844
+525979,HON,1976-12-29,6.375658988952637
+525980,HON,1976-12-30,6.355796813964844
+525981,HON,1976-12-31,6.355796813964844
+525982,HON,1977-01-03,6.335935115814209
+525983,HON,1977-01-04,6.276349067687988
+525984,HON,1977-01-05,6.355796813964844
+525985,HON,1977-01-06,6.673586845397949
+525986,HON,1977-01-07,6.991376876831055
+525987,HON,1977-01-10,6.911929130554199
+525988,HON,1977-01-11,6.892066955566406
+525989,HON,1977-01-12,7.050961971282959
+525990,HON,1977-01-13,7.150270938873291
+525991,HON,1977-01-14,7.368752002716064
+525992,HON,1977-01-17,7.289303779602051
+525993,HON,1977-01-18,7.130410194396973
+525994,HON,1977-01-19,7.269443035125732
+525995,HON,1977-01-20,7.150270938873291
+525996,HON,1977-01-21,7.348889827728271
+525997,HON,1977-01-24,7.289303779602051
+525998,HON,1977-01-25,7.428338050842285
+525999,HON,1977-01-26,7.408475875854492
+526000,HON,1977-01-27,7.309165954589844
+526001,HON,1977-01-28,7.2495808601379395
+526002,HON,1977-01-31,7.309165954589844
+526003,HON,1977-02-01,7.487923145294189
+526004,HON,1977-02-02,7.4481987953186035
+526005,HON,1977-02-03,7.348889827728271
+526006,HON,1977-02-04,7.269443035125732
+526007,HON,1977-02-07,7.170133113861084
+526008,HON,1977-02-08,7.189994812011719
+526009,HON,1977-02-09,7.11054801940918
+526010,HON,1977-02-10,7.189994812011719
+526011,HON,1977-02-11,7.031099796295166
+526012,HON,1977-02-14,7.090685844421387
+526013,HON,1977-02-15,7.150270938873291
+526014,HON,1977-02-16,7.189994812011719
+526015,HON,1977-02-17,7.150270938873291
+526016,HON,1977-02-18,7.130410194396973
+526017,HON,1977-02-22,7.150270938873291
+526018,HON,1977-02-23,7.189994812011719
+526019,HON,1977-02-24,7.090685844421387
+526020,HON,1977-02-25,7.11054801940918
+526021,HON,1977-02-28,7.130410194396973
+526022,HON,1977-03-01,7.229719161987305
+526023,HON,1977-03-02,7.170133113861084
+526024,HON,1977-03-03,7.229719161987305
+526025,HON,1977-03-04,7.209856986999512
+526026,HON,1977-03-07,7.170133113861084
+526027,HON,1977-03-08,7.229719161987305
+526028,HON,1977-03-09,7.189994812011719
+526029,HON,1977-03-10,7.150270938873291
+526030,HON,1977-03-11,7.170133113861084
+526031,HON,1977-03-14,7.170133113861084
+526032,HON,1977-03-15,7.289303779602051
+526033,HON,1977-03-16,7.289303779602051
+526034,HON,1977-03-17,7.289303779602051
+526035,HON,1977-03-18,7.269443035125732
+526036,HON,1977-03-21,7.2495808601379395
+526037,HON,1977-03-22,7.090685844421387
+526038,HON,1977-03-23,6.951653003692627
+526039,HON,1977-03-24,6.812620162963867
+526040,HON,1977-03-25,6.753034114837647
+526041,HON,1977-03-28,6.753034114837647
+526042,HON,1977-03-29,6.812620162963867
+526043,HON,1977-03-30,6.812620162963867
+526044,HON,1977-03-31,6.7331719398498535
+526045,HON,1977-04-01,6.872204780578613
+526046,HON,1977-04-04,6.911929130554199
+526047,HON,1977-04-05,6.97151517868042
+526048,HON,1977-04-06,6.911929130554199
+526049,HON,1977-04-07,6.8523430824279785
+526050,HON,1977-04-11,6.872204780578613
+526051,HON,1977-04-12,6.931790828704834
+526052,HON,1977-04-13,6.951653003692627
+526053,HON,1977-04-14,7.170133113861084
+526054,HON,1977-04-15,7.170133113861084
+526055,HON,1977-04-18,7.090685844421387
+526056,HON,1977-04-19,7.130410194396973
+526057,HON,1977-04-20,7.309165954589844
+526058,HON,1977-04-21,7.329028129577637
+526059,HON,1977-04-22,7.189994812011719
+526060,HON,1977-04-25,7.050961971282959
+526061,HON,1977-04-26,6.911929130554199
+526062,HON,1977-04-27,6.8523430824279785
+526063,HON,1977-04-28,6.951653003692627
+526064,HON,1977-04-29,6.951653003692627
+526065,HON,1977-05-02,6.991376876831055
+526066,HON,1977-05-03,7.11054801940918
+526067,HON,1977-05-04,7.229719161987305
+526068,HON,1977-05-05,7.309165954589844
+526069,HON,1977-05-06,7.368752002716064
+526070,HON,1977-05-09,7.4481987953186035
+526071,HON,1977-05-10,7.607093811035156
+526072,HON,1977-05-11,7.5872321128845215
+526073,HON,1977-05-12,7.607093811035156
+526074,HON,1977-05-13,7.666679859161377
+526075,HON,1977-05-16,7.706404209136963
+526076,HON,1977-05-17,7.68654203414917
+526077,HON,1977-05-18,7.54750919342041
+526078,HON,1977-05-19,7.646818161010742
+526079,HON,1977-05-20,7.626955986022949
+526080,HON,1977-05-23,7.428338050842285
+526081,HON,1977-05-24,7.309165954589844
+526082,HON,1977-05-25,7.189994812011719
+526083,HON,1977-05-26,7.487923145294189
+526084,HON,1977-05-27,7.388614177703857
+526085,HON,1977-05-31,7.428338050842285
+526086,HON,1977-06-01,7.527647018432617
+526087,HON,1977-06-02,7.527647018432617
+526088,HON,1977-06-03,7.626955986022949
+526089,HON,1977-06-06,7.527647018432617
+526090,HON,1977-06-07,7.54750919342041
+526091,HON,1977-06-08,7.567370891571045
+526092,HON,1977-06-09,7.626955986022949
+526093,HON,1977-06-10,7.567370891571045
+526094,HON,1977-06-13,7.626955986022949
+526095,HON,1977-06-14,7.805713176727295
+526096,HON,1977-06-15,7.68654203414917
+526097,HON,1977-06-16,7.845437049865723
+526098,HON,1977-06-17,7.805713176727295
+526099,HON,1977-06-20,7.905022144317627
+526100,HON,1977-06-21,8.004331588745117
+526101,HON,1977-06-22,7.964608192443848
+526102,HON,1977-06-23,8.083779335021973
+526103,HON,1977-06-24,8.024192810058594
+526104,HON,1977-06-27,7.924883842468262
+526105,HON,1977-06-28,7.984469890594482
+526106,HON,1977-06-29,7.944746017456055
+526107,HON,1977-06-30,7.944746017456055
+526108,HON,1977-07-01,7.924883842468262
+526109,HON,1977-07-05,7.905022144317627
+526110,HON,1977-07-06,7.905022144317627
+526111,HON,1977-07-07,7.885159969329834
+526112,HON,1977-07-08,7.885159969329834
+526113,HON,1977-07-11,7.845437049865723
+526114,HON,1977-07-12,7.805713176727295
+526115,HON,1977-07-13,7.706404209136963
+526116,HON,1977-07-15,7.785851001739502
+526117,HON,1977-07-18,7.785851001739502
+526118,HON,1977-07-19,7.984469890594482
+526119,HON,1977-07-20,8.06391716003418
+526120,HON,1977-07-21,8.004331588745117
+526121,HON,1977-07-22,8.06391716003418
+526122,HON,1977-07-25,7.905022144317627
+526123,HON,1977-07-26,7.765988826751709
+526124,HON,1977-07-27,7.368752002716064
+526125,HON,1977-07-28,7.5872321128845215
+526126,HON,1977-07-29,7.567370891571045
+526127,HON,1977-08-01,7.487923145294189
+526128,HON,1977-08-02,7.428338050842285
+526129,HON,1977-08-03,7.4481987953186035
+526130,HON,1977-08-04,7.309165954589844
+526131,HON,1977-08-05,7.289303779602051
+526132,HON,1977-08-08,7.209856986999512
+526133,HON,1977-08-09,7.150270938873291
+526134,HON,1977-08-10,7.2495808601379395
+526135,HON,1977-08-11,7.11054801940918
+526136,HON,1977-08-12,7.130410194396973
+526137,HON,1977-08-15,7.130410194396973
+526138,HON,1977-08-16,7.050961971282959
+526139,HON,1977-08-17,7.031099796295166
+526140,HON,1977-08-18,7.031099796295166
+526141,HON,1977-08-19,7.090685844421387
+526142,HON,1977-08-22,7.050961971282959
+526143,HON,1977-08-23,6.991376876831055
+526144,HON,1977-08-24,6.911929130554199
+526145,HON,1977-08-25,6.812620162963867
+526146,HON,1977-08-26,6.792757987976074
+526147,HON,1977-08-29,6.832481861114502
+526148,HON,1977-08-30,6.812620162963867
+526149,HON,1977-08-31,6.7133097648620605
+526150,HON,1977-09-01,6.8523430824279785
+526151,HON,1977-09-02,7.011238098144531
+526152,HON,1977-09-06,7.070824146270752
+526153,HON,1977-09-07,7.070824146270752
+526154,HON,1977-09-08,6.931790828704834
+526155,HON,1977-09-09,6.892066955566406
+526156,HON,1977-09-12,6.991376876831055
+526157,HON,1977-09-13,6.951653003692627
+526158,HON,1977-09-14,7.050961971282959
+526159,HON,1977-09-15,7.11054801940918
+526160,HON,1977-09-16,7.090685844421387
+526161,HON,1977-09-19,7.150270938873291
+526162,HON,1977-09-20,7.11054801940918
+526163,HON,1977-09-21,6.97151517868042
+526164,HON,1977-09-22,7.050961971282959
+526165,HON,1977-09-23,7.189994812011719
+526166,HON,1977-09-26,7.170133113861084
+526167,HON,1977-09-27,6.951653003692627
+526168,HON,1977-09-28,6.772895812988281
+526169,HON,1977-09-29,6.951653003692627
+526170,HON,1977-09-30,6.97151517868042
+526171,HON,1977-10-03,7.050961971282959
+526172,HON,1977-10-04,6.911929130554199
+526173,HON,1977-10-05,6.872204780578613
+526174,HON,1977-10-06,6.832481861114502
+526175,HON,1977-10-07,6.812620162963867
+526176,HON,1977-10-10,6.872204780578613
+526177,HON,1977-10-11,6.832481861114502
+526178,HON,1977-10-12,6.832481861114502
+526179,HON,1977-10-13,6.7133097648620605
+526180,HON,1977-10-14,6.7331719398498535
+526181,HON,1977-10-17,6.792757987976074
+526182,HON,1977-10-18,6.7133097648620605
+526183,HON,1977-10-19,6.6537251472473145
+526184,HON,1977-10-20,6.693449020385742
+526185,HON,1977-10-21,6.5146918296813965
+526186,HON,1977-10-24,6.435244083404541
+526187,HON,1977-10-25,6.455105781555176
+526188,HON,1977-10-26,6.6140007972717285
+526189,HON,1977-10-27,6.673586845397949
+526190,HON,1977-10-28,6.6537251472473145
+526191,HON,1977-10-31,6.673586845397949
+526192,HON,1977-11-01,6.5345540046691895
+526193,HON,1977-11-02,6.415381908416748
+526194,HON,1977-11-03,6.355796813964844
+526195,HON,1977-11-04,6.554415225982666
+526196,HON,1977-11-07,6.7133097648620605
+526197,HON,1977-11-08,6.6537251472473145
+526198,HON,1977-11-09,6.753034114837647
+526199,HON,1977-11-10,6.872204780578613
+526200,HON,1977-11-11,6.97151517868042
+526201,HON,1977-11-14,6.832481861114502
+526202,HON,1977-11-15,6.872204780578613
+526203,HON,1977-11-16,6.872204780578613
+526204,HON,1977-11-17,6.792757987976074
+526205,HON,1977-11-18,6.8523430824279785
+526206,HON,1977-11-21,6.951653003692627
+526207,HON,1977-11-22,6.951653003692627
+526208,HON,1977-11-23,7.050961971282959
+526209,HON,1977-11-25,7.130410194396973
+526210,HON,1977-11-28,7.130410194396973
+526211,HON,1977-11-29,7.011238098144531
+526212,HON,1977-11-30,6.97151517868042
+526213,HON,1977-12-01,6.991376876831055
+526214,HON,1977-12-02,6.991376876831055
+526215,HON,1977-12-05,6.931790828704834
+526216,HON,1977-12-06,6.7133097648620605
+526217,HON,1977-12-07,6.7133097648620605
+526218,HON,1977-12-08,6.7133097648620605
+526219,HON,1977-12-09,6.772895812988281
+526220,HON,1977-12-12,6.892066955566406
+526221,HON,1977-12-13,6.8523430824279785
+526222,HON,1977-12-14,6.991376876831055
+526223,HON,1977-12-15,6.991376876831055
+526224,HON,1977-12-16,7.011238098144531
+526225,HON,1977-12-19,6.991376876831055
+526226,HON,1977-12-20,6.991376876831055
+526227,HON,1977-12-21,6.97151517868042
+526228,HON,1977-12-22,7.070824146270752
+526229,HON,1977-12-23,7.189994812011719
+526230,HON,1977-12-27,7.189994812011719
+526231,HON,1977-12-28,7.031099796295166
+526232,HON,1977-12-29,7.011238098144531
+526233,HON,1977-12-30,7.031099796295166
+526234,HON,1978-01-03,6.931790828704834
+526235,HON,1978-01-04,6.772895812988281
+526236,HON,1978-01-05,6.6338629722595215
+526237,HON,1978-01-06,6.435244083404541
+526238,HON,1978-01-09,6.316072940826416
+526239,HON,1978-01-10,6.236626148223877
+526240,HON,1978-01-11,6.236626148223877
+526241,HON,1978-01-12,6.077731132507324
+526242,HON,1978-01-13,5.918836116790772
+526243,HON,1978-01-16,5.998282909393311
+526244,HON,1978-01-17,6.077731132507324
+526245,HON,1978-01-18,6.177040100097656
+526246,HON,1978-01-19,5.958559989929199
+526247,HON,1978-01-20,5.978421211242676
+526248,HON,1978-01-23,5.799664974212647
+526249,HON,1978-01-24,5.938697814941406
+526250,HON,1978-01-25,6.018145084381104
+526251,HON,1978-01-26,6.018145084381104
+526252,HON,1978-01-27,5.978421211242676
+526253,HON,1978-01-30,6.057868957519531
+526254,HON,1978-01-31,6.038006782531738
+526255,HON,1978-02-01,5.998282909393311
+526256,HON,1978-02-02,5.978421211242676
+526257,HON,1978-02-03,5.998282909393311
+526258,HON,1978-02-06,5.839387893676758
+526259,HON,1978-02-07,5.839387893676758
+526260,HON,1978-02-08,5.839387893676758
+526261,HON,1978-02-09,5.859250068664551
+526262,HON,1978-02-10,5.839387893676758
+526263,HON,1978-02-13,5.740078926086426
+526264,HON,1978-02-14,5.561322212219238
+526265,HON,1978-02-15,5.481874942779541
+526266,HON,1978-02-16,5.442151069641113
+526267,HON,1978-02-17,5.620907783508301
+526268,HON,1978-02-21,5.640769958496094
+526269,HON,1978-02-22,5.640769958496094
+526270,HON,1978-02-23,5.759941101074219
+526271,HON,1978-02-24,5.839387893676758
+526272,HON,1978-02-27,5.759941101074219
+526273,HON,1978-02-28,5.720217227935791
+526274,HON,1978-03-01,5.720217227935791
+526275,HON,1978-03-02,5.700355052947998
+526276,HON,1978-03-03,5.700355052947998
+526277,HON,1978-03-06,5.740078926086426
+526278,HON,1978-03-07,5.759941101074219
+526279,HON,1978-03-08,5.819526195526123
+526280,HON,1978-03-09,5.859250068664551
+526281,HON,1978-03-10,5.8989739418029785
+526282,HON,1978-03-13,5.958559989929199
+526283,HON,1978-03-14,5.998282909393311
+526284,HON,1978-03-15,5.978421211242676
+526285,HON,1978-03-16,5.998282909393311
+526286,HON,1978-03-17,6.117454051971436
+526287,HON,1978-03-20,6.177040100097656
+526288,HON,1978-03-21,6.018145084381104
+526289,HON,1978-03-22,5.839387893676758
+526290,HON,1978-03-23,5.839387893676758
+526291,HON,1978-03-27,5.839387893676758
+526292,HON,1978-03-28,5.859250068664551
+526293,HON,1978-03-29,5.8791117668151855
+526294,HON,1978-03-30,5.859250068664551
+526295,HON,1978-03-31,5.8791117668151855
+526296,HON,1978-04-03,5.859250068664551
+526297,HON,1978-04-04,5.8989739418029785
+526298,HON,1978-04-05,5.8989739418029785
+526299,HON,1978-04-06,5.958559989929199
+526300,HON,1978-04-07,6.038006782531738
+526301,HON,1978-04-10,6.177040100097656
+526302,HON,1978-04-11,6.236626148223877
+526303,HON,1978-04-12,6.276349067687988
+526304,HON,1978-04-13,6.5345540046691895
+526305,HON,1978-04-14,6.7133097648620605
+526306,HON,1978-04-17,6.5345540046691895
+526307,HON,1978-04-18,6.435244083404541
+526308,HON,1978-04-19,6.455105781555176
+526309,HON,1978-04-20,6.7133097648620605
+526310,HON,1978-04-21,6.753034114837647
+526311,HON,1978-04-24,6.892066955566406
+526312,HON,1978-04-25,6.8523430824279785
+526313,HON,1978-04-26,6.892066955566406
+526314,HON,1978-04-27,6.812620162963867
+526315,HON,1978-04-28,6.911929130554199
+526316,HON,1978-05-01,6.991376876831055
+526317,HON,1978-05-02,7.11054801940918
+526318,HON,1978-05-03,6.991376876831055
+526319,HON,1978-05-04,6.792757987976074
+526320,HON,1978-05-05,6.812620162963867
+526321,HON,1978-05-08,6.812620162963867
+526322,HON,1978-05-09,6.7331719398498535
+526323,HON,1978-05-10,6.673586845397949
+526324,HON,1978-05-11,6.753034114837647
+526325,HON,1978-05-12,6.832481861114502
+526326,HON,1978-05-15,6.812620162963867
+526327,HON,1978-05-16,6.792757987976074
+526328,HON,1978-05-17,6.7133097648620605
+526329,HON,1978-05-18,6.6537251472473145
+526330,HON,1978-05-19,6.5345540046691895
+526331,HON,1978-05-22,6.6338629722595215
+526332,HON,1978-05-23,6.574276924133301
+526333,HON,1978-05-24,6.435244083404541
+526334,HON,1978-05-25,6.39552116394043
+526335,HON,1978-05-26,6.375658988952637
+526336,HON,1978-05-30,6.375658988952637
+526337,HON,1978-05-31,6.474967956542969
+526338,HON,1978-06-01,6.415381908416748
+526339,HON,1978-06-02,6.415381908416748
+526340,HON,1978-06-05,6.435244083404541
+526341,HON,1978-06-06,6.6338629722595215
+526342,HON,1978-06-07,6.6338629722595215
+526343,HON,1978-06-08,6.6537251472473145
+526344,HON,1978-06-09,6.594139099121094
+526345,HON,1978-06-12,6.5146918296813965
+526346,HON,1978-06-13,6.474967956542969
+526347,HON,1978-06-14,6.415381908416748
+526348,HON,1978-06-15,6.276349067687988
+526349,HON,1978-06-16,6.236626148223877
+526350,HON,1978-06-19,6.236626148223877
+526351,HON,1978-06-20,6.177040100097656
+526352,HON,1978-06-21,6.1373162269592285
+526353,HON,1978-06-22,6.196901798248291
+526354,HON,1978-06-23,6.157177925109863
+526355,HON,1978-06-26,5.978421211242676
+526356,HON,1978-06-27,5.938697814941406
+526357,HON,1978-06-28,5.740078926086426
+526358,HON,1978-06-29,5.740078926086426
+526359,HON,1978-06-30,5.7798027992248535
+526360,HON,1978-07-03,5.799664974212647
+526361,HON,1978-07-05,5.700355052947998
+526362,HON,1978-07-06,5.720217227935791
+526363,HON,1978-07-07,5.660632133483887
+526364,HON,1978-07-10,5.462012767791748
+526365,HON,1978-07-11,5.620907783508301
+526366,HON,1978-07-12,5.700355052947998
+526367,HON,1978-07-13,5.640769958496094
+526368,HON,1978-07-14,5.799664974212647
+526369,HON,1978-07-17,5.859250068664551
+526370,HON,1978-07-18,5.740078926086426
+526371,HON,1978-07-19,5.740078926086426
+526372,HON,1978-07-20,5.660632133483887
+526373,HON,1978-07-21,5.700355052947998
+526374,HON,1978-07-24,5.700355052947998
+526375,HON,1978-07-25,5.680492877960205
+526376,HON,1978-07-26,5.561322212219238
+526377,HON,1978-07-27,5.581183910369873
+526378,HON,1978-07-28,5.581183910369873
+526379,HON,1978-07-31,5.601046085357666
+526380,HON,1978-08-01,5.601046085357666
+526381,HON,1978-08-02,5.7798027992248535
+526382,HON,1978-08-03,5.7798027992248535
+526383,HON,1978-08-04,5.680492877960205
+526384,HON,1978-08-07,5.640769958496094
+526385,HON,1978-08-08,5.581183910369873
+526386,HON,1978-08-09,5.640769958496094
+526387,HON,1978-08-10,5.620907783508301
+526388,HON,1978-08-11,5.680492877960205
+526389,HON,1978-08-14,5.720217227935791
+526390,HON,1978-08-15,5.759941101074219
+526391,HON,1978-08-16,5.700355052947998
+526392,HON,1978-08-17,5.8989739418029785
+526393,HON,1978-08-18,6.038006782531738
+526394,HON,1978-08-21,6.117454051971436
+526395,HON,1978-08-22,6.196901798248291
+526396,HON,1978-08-23,6.375658988952637
+526397,HON,1978-08-24,6.494830131530762
+526398,HON,1978-08-25,6.455105781555176
+526399,HON,1978-08-28,6.1373162269592285
+526400,HON,1978-08-29,6.196901798248291
+526401,HON,1978-08-30,6.316072940826416
+526402,HON,1978-08-31,6.177040100097656
+526403,HON,1978-09-01,6.097592830657959
+526404,HON,1978-09-05,6.196901798248291
+526405,HON,1978-09-06,6.256487846374512
+526406,HON,1978-09-07,6.196901798248291
+526407,HON,1978-09-08,6.236626148223877
+526408,HON,1978-09-11,6.236626148223877
+526409,HON,1978-09-12,6.157177925109863
+526410,HON,1978-09-13,6.097592830657959
+526411,HON,1978-09-14,5.859250068664551
+526412,HON,1978-09-15,5.799664974212647
+526413,HON,1978-09-18,5.7798027992248535
+526414,HON,1978-09-19,5.700355052947998
+526415,HON,1978-09-20,5.720217227935791
+526416,HON,1978-09-21,5.680492877960205
+526417,HON,1978-09-22,5.740078926086426
+526418,HON,1978-09-25,5.720217227935791
+526419,HON,1978-09-26,5.720217227935791
+526420,HON,1978-09-27,5.640769958496094
+526421,HON,1978-09-28,5.581183910369873
+526422,HON,1978-09-29,5.541460037231445
+526423,HON,1978-10-02,5.601046085357666
+526424,HON,1978-10-03,5.561322212219238
+526425,HON,1978-10-04,5.601046085357666
+526426,HON,1978-10-05,5.601046085357666
+526427,HON,1978-10-06,5.620907783508301
+526428,HON,1978-10-09,5.839387893676758
+526429,HON,1978-10-10,5.799664974212647
+526430,HON,1978-10-11,5.7798027992248535
+526431,HON,1978-10-12,5.839387893676758
+526432,HON,1978-10-13,5.859250068664551
+526433,HON,1978-10-16,5.660632133483887
+526434,HON,1978-10-17,5.581183910369873
+526435,HON,1978-10-18,5.581183910369873
+526436,HON,1978-10-19,5.521597862243652
+526437,HON,1978-10-20,5.4024271965026855
+526438,HON,1978-10-23,5.4024271965026855
+526439,HON,1978-10-24,5.4024271965026855
+526440,HON,1978-10-25,5.2832560539245605
+526441,HON,1978-10-26,5.243532180786133
+526442,HON,1978-10-27,5.08463716506958
+526443,HON,1978-10-30,5.064775943756104
+526444,HON,1978-10-31,4.866157054901123
+526445,HON,1978-11-01,5.064775943756104
+526446,HON,1978-11-02,5.064775943756104
+526447,HON,1978-11-03,5.1839470863342285
+526448,HON,1978-11-06,5.104498863220215
+526449,HON,1978-11-07,4.965466022491455
+526450,HON,1978-11-08,4.925743103027344
+526451,HON,1978-11-09,4.925743103027344
+526452,HON,1978-11-10,4.985328197479248
+526453,HON,1978-11-13,4.925743103027344
+526454,HON,1978-11-14,4.826433181762695
+526455,HON,1978-11-15,4.84629487991333
+526456,HON,1978-11-16,4.905880928039551
+526457,HON,1978-11-17,4.945603847503662
+526458,HON,1978-11-20,4.925743103027344
+526459,HON,1978-11-21,4.886019229888916
+526460,HON,1978-11-22,4.886019229888916
+526461,HON,1978-11-24,4.866157054901123
+526462,HON,1978-11-27,4.886019229888916
+526463,HON,1978-11-28,4.905880928039551
+526464,HON,1978-11-29,4.806571006774902
+526465,HON,1978-11-30,4.886019229888916
+526466,HON,1978-12-01,4.886019229888916
+526467,HON,1978-12-04,4.746985912322998
+526468,HON,1978-12-05,4.826433181762695
+526469,HON,1978-12-06,4.786708831787109
+526470,HON,1978-12-07,4.766848087310791
+526471,HON,1978-12-08,4.766848087310791
+526472,HON,1978-12-11,4.727124214172363
+526473,HON,1978-12-12,4.667538166046143
+526474,HON,1978-12-13,4.607953071594238
+526475,HON,1978-12-14,4.588090896606445
+526476,HON,1978-12-15,4.588090896606445
+526477,HON,1978-12-18,4.468920230865479
+526478,HON,1978-12-19,4.588090896606445
+526479,HON,1978-12-20,4.64767599105835
+526480,HON,1978-12-21,4.687399864196777
+526481,HON,1978-12-22,4.727124214172363
+526482,HON,1978-12-26,4.70726203918457
+526483,HON,1978-12-27,4.5682291984558105
+526484,HON,1978-12-28,4.607953071594238
+526485,HON,1978-12-29,4.488781929016113
+526486,HON,1979-01-02,4.607953071594238
+526487,HON,1979-01-03,4.667538166046143
+526488,HON,1979-01-04,4.687399864196777
+526489,HON,1979-01-05,4.766848087310791
+526490,HON,1979-01-08,4.727124214172363
+526491,HON,1979-01-09,4.766848087310791
+526492,HON,1979-01-10,4.70726203918457
+526493,HON,1979-01-11,4.727124214172363
+526494,HON,1979-01-12,4.766848087310791
+526495,HON,1979-01-15,4.766848087310791
+526496,HON,1979-01-16,4.70726203918457
+526497,HON,1979-01-17,4.687399864196777
+526498,HON,1979-01-18,4.64767599105835
+526499,HON,1979-01-19,4.667538166046143
+526500,HON,1979-01-22,4.64767599105835
+526501,HON,1979-01-23,4.627814769744873
+526502,HON,1979-01-24,4.667538166046143
+526503,HON,1979-01-25,4.727124214172363
+526504,HON,1979-01-26,4.766848087310791
+526505,HON,1979-01-29,4.766848087310791
+526506,HON,1979-01-30,4.806571006774902
+526507,HON,1979-01-31,4.766848087310791
+526508,HON,1979-02-01,4.766848087310791
+526509,HON,1979-02-02,4.746985912322998
+526510,HON,1979-02-05,4.607953071594238
+526511,HON,1979-02-06,4.667538166046143
+526512,HON,1979-02-07,4.5682291984558105
+526513,HON,1979-02-08,4.607953071594238
+526514,HON,1979-02-09,4.607953071594238
+526515,HON,1979-02-12,4.588090896606445
+526516,HON,1979-02-13,4.627814769744873
+526517,HON,1979-02-14,4.627814769744873
+526518,HON,1979-02-15,4.627814769744873
+526519,HON,1979-02-16,4.667538166046143
+526520,HON,1979-02-20,4.70726203918457
+526521,HON,1979-02-21,4.886019229888916
+526522,HON,1979-02-22,4.965466022491455
+526523,HON,1979-02-23,4.965466022491455
+526524,HON,1979-02-26,4.925743103027344
+526525,HON,1979-02-27,4.826433181762695
+526526,HON,1979-02-28,4.806571006774902
+526527,HON,1979-03-01,4.866157054901123
+526528,HON,1979-03-02,4.866157054901123
+526529,HON,1979-03-05,4.925743103027344
+526530,HON,1979-03-06,4.945603847503662
+526531,HON,1979-03-07,5.005189895629883
+526532,HON,1979-03-08,5.064775943756104
+526533,HON,1979-03-09,5.124361038208008
+526534,HON,1979-03-12,5.164084911346436
+526535,HON,1979-03-13,5.104498863220215
+526536,HON,1979-03-14,5.08463716506958
+526537,HON,1979-03-15,5.08463716506958
+526538,HON,1979-03-16,5.124361038208008
+526539,HON,1979-03-19,5.1839470863342285
+526540,HON,1979-03-20,5.223670959472656
+526541,HON,1979-03-21,5.382565021514893
+526542,HON,1979-03-22,5.342842102050781
+526543,HON,1979-03-23,5.243532180786133
+526544,HON,1979-03-26,5.263393878936768
+526545,HON,1979-03-27,5.4024271965026855
+526546,HON,1979-03-28,5.263393878936768
+526547,HON,1979-03-29,5.462012767791748
+526548,HON,1979-03-30,5.660632133483887
+526549,HON,1979-04-02,5.601046085357666
+526550,HON,1979-04-03,5.680492877960205
+526551,HON,1979-04-04,5.660632133483887
+526552,HON,1979-04-05,5.620907783508301
+526553,HON,1979-04-06,5.4024271965026855
+526554,HON,1979-04-09,5.481874942779541
+526555,HON,1979-04-10,5.581183910369873
+526556,HON,1979-04-11,5.541460037231445
+526557,HON,1979-04-12,5.521597862243652
+526558,HON,1979-04-16,5.442151069641113
+526559,HON,1979-04-17,5.2832560539245605
+526560,HON,1979-04-18,5.42228889465332
+526561,HON,1979-04-19,5.42228889465332
+526562,HON,1979-04-20,5.4024271965026855
+526563,HON,1979-04-23,5.322979927062988
+526564,HON,1979-04-24,5.3031182289123535
+526565,HON,1979-04-25,5.3031182289123535
+526566,HON,1979-04-26,5.3031182289123535
+526567,HON,1979-04-27,5.263393878936768
+526568,HON,1979-04-30,5.263393878936768
+526569,HON,1979-05-01,5.263393878936768
+526570,HON,1979-05-02,5.263393878936768
+526571,HON,1979-05-03,5.342842102050781
+526572,HON,1979-05-04,5.223670959472656
+526573,HON,1979-05-07,5.104498863220215
+526574,HON,1979-05-08,5.203808784484863
+526575,HON,1979-05-09,5.124361038208008
+526576,HON,1979-05-10,4.985328197479248
+526577,HON,1979-05-11,5.044913768768311
+526578,HON,1979-05-14,5.025052070617676
+526579,HON,1979-05-15,5.044913768768311
+526580,HON,1979-05-16,5.064775943756104
+526581,HON,1979-05-17,5.1839470863342285
+526582,HON,1979-05-18,5.144223213195801
+526583,HON,1979-05-21,5.124361038208008
+526584,HON,1979-05-22,5.144223213195801
+526585,HON,1979-05-23,5.144223213195801
+526586,HON,1979-05-24,5.08463716506958
+526587,HON,1979-05-25,5.044913768768311
+526588,HON,1979-05-29,5.044913768768311
+526589,HON,1979-05-30,4.905880928039551
+526590,HON,1979-05-31,4.925743103027344
+526591,HON,1979-06-01,4.925743103027344
+526592,HON,1979-06-04,4.925743103027344
+526593,HON,1979-06-05,4.985328197479248
+526594,HON,1979-06-06,5.005189895629883
+526595,HON,1979-06-07,5.08463716506958
+526596,HON,1979-06-08,5.025052070617676
+526597,HON,1979-06-11,5.08463716506958
+526598,HON,1979-06-12,5.322979927062988
+526599,HON,1979-06-13,5.362703800201416
+526600,HON,1979-06-14,5.382565021514893
+526601,HON,1979-06-15,5.442151069641113
+526602,HON,1979-06-18,5.362703800201416
+526603,HON,1979-06-19,5.382565021514893
+526604,HON,1979-06-20,5.362703800201416
+526605,HON,1979-06-21,5.4024271965026855
+526606,HON,1979-06-22,5.501737117767334
+526607,HON,1979-06-25,5.382565021514893
+526608,HON,1979-06-26,5.481874942779541
+526609,HON,1979-06-27,5.561322212219238
+526610,HON,1979-06-28,5.581183910369873
+526611,HON,1979-06-29,5.581183910369873
+526612,HON,1979-07-02,5.462012767791748
+526613,HON,1979-07-03,5.521597862243652
+526614,HON,1979-07-05,5.660632133483887
+526615,HON,1979-07-06,5.680492877960205
+526616,HON,1979-07-09,5.740078926086426
+526617,HON,1979-07-10,5.700355052947998
+526618,HON,1979-07-11,5.620907783508301
+526619,HON,1979-07-12,5.640769958496094
+526620,HON,1979-07-13,5.601046085357666
+526621,HON,1979-07-16,5.601046085357666
+526622,HON,1979-07-17,5.462012767791748
+526623,HON,1979-07-18,5.382565021514893
+526624,HON,1979-07-19,5.42228889465332
+526625,HON,1979-07-20,5.42228889465332
+526626,HON,1979-07-23,5.4024271965026855
+526627,HON,1979-07-24,5.42228889465332
+526628,HON,1979-07-25,5.462012767791748
+526629,HON,1979-07-26,5.462012767791748
+526630,HON,1979-07-27,5.442151069641113
+526631,HON,1979-07-30,5.501737117767334
+526632,HON,1979-07-31,5.660632133483887
+526633,HON,1979-08-01,5.740078926086426
+526634,HON,1979-08-02,5.859250068664551
+526635,HON,1979-08-03,5.819526195526123
+526636,HON,1979-08-06,5.759941101074219
+526637,HON,1979-08-07,5.8791117668151855
+526638,HON,1979-08-08,5.958559989929199
+526639,HON,1979-08-09,5.958559989929199
+526640,HON,1979-08-10,5.978421211242676
+526641,HON,1979-08-13,6.077731132507324
+526642,HON,1979-08-14,5.978421211242676
+526643,HON,1979-08-15,6.057868957519531
+526644,HON,1979-08-16,5.958559989929199
+526645,HON,1979-08-17,5.978421211242676
+526646,HON,1979-08-20,5.958559989929199
+526647,HON,1979-08-21,5.8791117668151855
+526648,HON,1979-08-22,5.918836116790772
+526649,HON,1979-08-23,5.8989739418029785
+526650,HON,1979-08-24,5.8791117668151855
+526651,HON,1979-08-27,5.938697814941406
+526652,HON,1979-08-28,5.938697814941406
+526653,HON,1979-08-29,5.918836116790772
+526654,HON,1979-08-30,5.8989739418029785
+526655,HON,1979-08-31,6.077731132507324
+526656,HON,1979-09-04,5.998282909393311
+526657,HON,1979-09-05,5.839387893676758
+526658,HON,1979-09-06,5.8989739418029785
+526659,HON,1979-09-07,6.157177925109863
+526660,HON,1979-09-10,6.057868957519531
+526661,HON,1979-09-11,5.958559989929199
+526662,HON,1979-09-12,5.8989739418029785
+526663,HON,1979-09-13,6.236626148223877
+526664,HON,1979-09-14,6.6338629722595215
+526665,HON,1979-09-17,6.554415225982666
+526666,HON,1979-09-18,6.435244083404541
+526667,HON,1979-09-19,6.574276924133301
+526668,HON,1979-09-20,6.6140007972717285
+526669,HON,1979-09-21,6.7133097648620605
+526670,HON,1979-09-24,6.6537251472473145
+526671,HON,1979-09-25,6.6537251472473145
+526672,HON,1979-09-26,6.673586845397949
+526673,HON,1979-09-27,6.832481861114502
+526674,HON,1979-09-28,6.7331719398498535
+526675,HON,1979-10-01,6.693449020385742
+526676,HON,1979-10-02,7.11054801940918
+526677,HON,1979-10-03,7.269443035125732
+526678,HON,1979-10-04,7.388614177703857
+526679,HON,1979-10-05,7.428338050842285
+526680,HON,1979-10-08,7.289303779602051
+526681,HON,1979-10-09,6.991376876831055
+526682,HON,1979-10-10,6.931790828704834
+526683,HON,1979-10-11,6.832481861114502
+526684,HON,1979-10-12,6.673586845397949
+526685,HON,1979-10-15,6.6338629722595215
+526686,HON,1979-10-16,6.673586845397949
+526687,HON,1979-10-17,6.7331719398498535
+526688,HON,1979-10-18,6.693449020385742
+526689,HON,1979-10-19,6.5146918296813965
+526690,HON,1979-10-22,6.474967956542969
+526691,HON,1979-10-23,6.474967956542969
+526692,HON,1979-10-24,6.5345540046691895
+526693,HON,1979-10-25,6.594139099121094
+526694,HON,1979-10-26,6.832481861114502
+526695,HON,1979-10-29,6.892066955566406
+526696,HON,1979-10-30,6.951653003692627
+526697,HON,1979-10-31,6.812620162963867
+526698,HON,1979-11-01,6.872204780578613
+526699,HON,1979-11-02,6.8523430824279785
+526700,HON,1979-11-05,6.753034114837647
+526701,HON,1979-11-06,6.753034114837647
+526702,HON,1979-11-07,6.7133097648620605
+526703,HON,1979-11-08,6.8523430824279785
+526704,HON,1979-11-09,7.031099796295166
+526705,HON,1979-11-12,7.170133113861084
+526706,HON,1979-11-13,7.050961971282959
+526707,HON,1979-11-14,7.11054801940918
+526708,HON,1979-11-15,7.309165954589844
+526709,HON,1979-11-16,7.309165954589844
+526710,HON,1979-11-19,7.408475875854492
+526711,HON,1979-11-20,7.487923145294189
+526712,HON,1979-11-21,7.348889827728271
+526713,HON,1979-11-23,7.4680609703063965
+526714,HON,1979-11-26,7.626955986022949
+526715,HON,1979-11-27,7.309165954589844
+526716,HON,1979-11-28,7.329028129577637
+526717,HON,1979-11-29,7.368752002716064
+526718,HON,1979-11-30,7.189994812011719
+526719,HON,1979-12-03,7.170133113861084
+526720,HON,1979-12-04,7.309165954589844
+526721,HON,1979-12-05,7.309165954589844
+526722,HON,1979-12-06,7.348889827728271
+526723,HON,1979-12-07,7.289303779602051
+526724,HON,1979-12-10,7.289303779602051
+526725,HON,1979-12-11,7.289303779602051
+526726,HON,1979-12-12,7.348889827728271
+526727,HON,1979-12-13,7.408475875854492
+526728,HON,1979-12-14,7.507784843444824
+526729,HON,1979-12-17,7.567370891571045
+526730,HON,1979-12-18,7.527647018432617
+526731,HON,1979-12-19,7.527647018432617
+526732,HON,1979-12-20,7.845437049865723
+526733,HON,1979-12-21,7.785851001739502
+526734,HON,1979-12-24,7.765988826751709
+526735,HON,1979-12-26,7.746127128601074
+526736,HON,1979-12-27,7.726265907287598
+526737,HON,1979-12-28,7.726265907287598
+526738,HON,1979-12-31,7.805713176727295
+526739,HON,1980-01-02,7.54750919342041
+526740,HON,1980-01-03,7.388614177703857
+526741,HON,1980-01-04,7.4680609703063965
+526742,HON,1980-01-07,7.4481987953186035
+526743,HON,1980-01-08,7.626955986022949
+526744,HON,1980-01-09,7.82557487487793
+526745,HON,1980-01-10,8.481016159057617
+526746,HON,1980-01-11,8.46115493774414
+526747,HON,1980-01-14,8.401569366455078
+526748,HON,1980-01-15,8.520739555358887
+526749,HON,1980-01-16,8.520739555358887
+526750,HON,1980-01-17,8.322120666503906
+526751,HON,1980-01-18,8.222811698913574
+526752,HON,1980-01-21,8.46115493774414
+526753,HON,1980-01-22,8.421430587768555
+526754,HON,1980-01-23,8.143364906311035
+526755,HON,1980-01-24,8.222811698913574
+526756,HON,1980-01-25,8.202949523925781
+526757,HON,1980-01-28,8.421430587768555
+526758,HON,1980-01-29,8.997425079345703
+526759,HON,1980-01-30,9.096734046936035
+526760,HON,1980-01-31,8.97756290435791
+526761,HON,1980-02-01,8.838529586791992
+526762,HON,1980-02-04,8.77894401550293
+526763,HON,1980-02-05,8.659772872924805
+526764,HON,1980-02-06,8.77894401550293
+526765,HON,1980-02-07,9.41452407836914
+526766,HON,1980-02-08,9.61314296722412
+526767,HON,1980-02-11,9.354937553405762
+526768,HON,1980-02-12,9.295352935791016
+526769,HON,1980-02-13,9.61314296722412
+526770,HON,1980-02-14,9.21590518951416
+526771,HON,1980-02-15,9.156319618225098
+526772,HON,1980-02-19,9.05700969696045
+526773,HON,1980-02-20,9.037149429321287
+526774,HON,1980-02-21,8.917977333068848
+526775,HON,1980-02-22,8.838529586791992
+526776,HON,1980-02-25,8.818668365478516
+526777,HON,1980-02-26,8.898116111755371
+526778,HON,1980-02-27,8.73922061920166
+526779,HON,1980-02-28,8.73922061920166
+526780,HON,1980-02-29,8.77894401550293
+526781,HON,1980-03-03,8.659772872924805
+526782,HON,1980-03-04,8.600188255310059
+526783,HON,1980-03-05,8.838529586791992
+526784,HON,1980-03-06,8.441292762756348
+526785,HON,1980-03-07,8.143364906311035
+526786,HON,1980-03-10,8.044054985046387
+526787,HON,1980-03-11,8.322120666503906
+526788,HON,1980-03-12,8.361845016479492
+526789,HON,1980-03-13,8.26253604888916
+526790,HON,1980-03-14,8.401569366455078
+526791,HON,1980-03-17,7.924883842468262
+526792,HON,1980-03-18,7.885159969329834
+526793,HON,1980-03-19,8.044054985046387
+526794,HON,1980-03-20,7.805713176727295
+526795,HON,1980-03-21,7.5872321128845215
+526796,HON,1980-03-24,7.4481987953186035
+526797,HON,1980-03-25,7.170133113861084
+526798,HON,1980-03-26,6.7133097648620605
+526799,HON,1980-03-27,6.832481861114502
+526800,HON,1980-03-28,7.070824146270752
+526801,HON,1980-03-31,7.070824146270752
+526802,HON,1980-04-01,7.130410194396973
+526803,HON,1980-04-02,7.329028129577637
+526804,HON,1980-04-03,7.309165954589844
+526805,HON,1980-04-07,7.031099796295166
+526806,HON,1980-04-08,7.11054801940918
+526807,HON,1980-04-09,7.368752002716064
+526808,HON,1980-04-10,7.487923145294189
+526809,HON,1980-04-11,7.329028129577637
+526810,HON,1980-04-14,7.269443035125732
+526811,HON,1980-04-15,7.031099796295166
+526812,HON,1980-04-16,6.7133097648620605
+526813,HON,1980-04-17,6.7331719398498535
+526814,HON,1980-04-18,6.7331719398498535
+526815,HON,1980-04-21,6.7133097648620605
+526816,HON,1980-04-22,7.130410194396973
+526817,HON,1980-04-23,7.189994812011719
+526818,HON,1980-04-24,7.388614177703857
+526819,HON,1980-04-25,7.626955986022949
+526820,HON,1980-04-28,7.54750919342041
+526821,HON,1980-04-29,7.54750919342041
+526822,HON,1980-04-30,7.507784843444824
+526823,HON,1980-05-01,7.2495808601379395
+526824,HON,1980-05-02,7.229719161987305
+526825,HON,1980-05-05,7.209856986999512
+526826,HON,1980-05-06,7.209856986999512
+526827,HON,1980-05-07,7.289303779602051
+526828,HON,1980-05-08,7.348889827728271
+526829,HON,1980-05-09,7.229719161987305
+526830,HON,1980-05-12,7.130410194396973
+526831,HON,1980-05-13,7.229719161987305
+526832,HON,1980-05-14,7.329028129577637
+526833,HON,1980-05-15,7.388614177703857
+526834,HON,1980-05-16,7.507784843444824
+526835,HON,1980-05-19,7.54750919342041
+526836,HON,1980-05-20,7.408475875854492
+526837,HON,1980-05-21,7.329028129577637
+526838,HON,1980-05-22,7.4680609703063965
+526839,HON,1980-05-23,7.785851001739502
+526840,HON,1980-05-27,8.024192810058594
+526841,HON,1980-05-28,8.024192810058594
+526842,HON,1980-05-29,7.905022144317627
+526843,HON,1980-05-30,7.865299224853516
+526844,HON,1980-06-02,7.785851001739502
+526845,HON,1980-06-03,7.706404209136963
+526846,HON,1980-06-04,7.905022144317627
+526847,HON,1980-06-05,7.82557487487793
+526848,HON,1980-06-06,7.82557487487793
+526849,HON,1980-06-09,7.785851001739502
+526850,HON,1980-06-10,7.785851001739502
+526851,HON,1980-06-11,7.805713176727295
+526852,HON,1980-06-12,7.944746017456055
+526853,HON,1980-06-13,7.924883842468262
+526854,HON,1980-06-16,8.004331588745117
+526855,HON,1980-06-17,8.3419828414917
+526856,HON,1980-06-18,8.282398223876953
+526857,HON,1980-06-19,8.202949523925781
+526858,HON,1980-06-20,8.06391716003418
+526859,HON,1980-06-23,8.083779335021973
+526860,HON,1980-06-24,8.024192810058594
+526861,HON,1980-06-25,8.123502731323242
+526862,HON,1980-06-26,8.06391716003418
+526863,HON,1980-06-27,7.82557487487793
+526864,HON,1980-06-30,7.607093811035156
+526865,HON,1980-07-01,7.607093811035156
+526866,HON,1980-07-02,7.626955986022949
+526867,HON,1980-07-03,7.567370891571045
+526868,HON,1980-07-07,7.785851001739502
+526869,HON,1980-07-08,7.845437049865723
+526870,HON,1980-07-09,7.785851001739502
+526871,HON,1980-07-10,7.706404209136963
+526872,HON,1980-07-11,7.82557487487793
+526873,HON,1980-07-14,7.805713176727295
+526874,HON,1980-07-15,7.82557487487793
+526875,HON,1980-07-16,7.865299224853516
+526876,HON,1980-07-17,7.944746017456055
+526877,HON,1980-07-18,7.964608192443848
+526878,HON,1980-07-21,7.944746017456055
+526879,HON,1980-07-22,8.242673873901367
+526880,HON,1980-07-23,8.421430587768555
+526881,HON,1980-07-24,8.302260398864746
+526882,HON,1980-07-25,8.222811698913574
+526883,HON,1980-07-28,8.302260398864746
+526884,HON,1980-07-29,8.361845016479492
+526885,HON,1980-07-30,8.183088302612305
+526886,HON,1980-07-31,8.143364906311035
+526887,HON,1980-08-01,8.26253604888916
+526888,HON,1980-08-04,8.06391716003418
+526889,HON,1980-08-05,8.044054985046387
+526890,HON,1980-08-06,7.944746017456055
+526891,HON,1980-08-07,7.984469890594482
+526892,HON,1980-08-08,8.10364055633545
+526893,HON,1980-08-11,8.560463905334473
+526894,HON,1980-08-12,8.3419828414917
+526895,HON,1980-08-13,8.381707191467285
+526896,HON,1980-08-14,8.481016159057617
+526897,HON,1980-08-15,8.381707191467285
+526898,HON,1980-08-18,8.302260398864746
+526899,HON,1980-08-19,8.322120666503906
+526900,HON,1980-08-20,8.282398223876953
+526901,HON,1980-08-21,8.361845016479492
+526902,HON,1980-08-22,8.54060173034668
+526903,HON,1980-08-25,8.50087833404541
+526904,HON,1980-08-26,8.520739555358887
+526905,HON,1980-08-27,8.46115493774414
+526906,HON,1980-08-28,8.282398223876953
+526907,HON,1980-08-29,8.421430587768555
+526908,HON,1980-09-02,8.481016159057617
+526909,HON,1980-09-03,8.659772872924805
+526910,HON,1980-09-04,8.54060173034668
+526911,HON,1980-09-05,8.50087833404541
+526912,HON,1980-09-08,8.361845016479492
+526913,HON,1980-09-09,8.322120666503906
+526914,HON,1980-09-10,8.26253604888916
+526915,HON,1980-09-11,8.26253604888916
+526916,HON,1980-09-12,8.123502731323242
+526917,HON,1980-09-15,8.143364906311035
+526918,HON,1980-09-16,8.26253604888916
+526919,HON,1980-09-17,8.54060173034668
+526920,HON,1980-09-18,8.54060173034668
+526921,HON,1980-09-19,8.520739555358887
+526922,HON,1980-09-22,8.639910697937012
+526923,HON,1980-09-23,8.54060173034668
+526924,HON,1980-09-24,8.937838554382324
+526925,HON,1980-09-25,8.69949722290039
+526926,HON,1980-09-26,8.50087833404541
+526927,HON,1980-09-29,8.183088302612305
+526928,HON,1980-09-30,8.242673873901367
+526929,HON,1980-10-01,8.580326080322266
+526930,HON,1980-10-02,8.659772872924805
+526931,HON,1980-10-03,8.73922061920166
+526932,HON,1980-10-06,8.898116111755371
+526933,HON,1980-10-07,8.858391761779785
+526934,HON,1980-10-08,8.917977333068848
+526935,HON,1980-10-09,8.937838554382324
+526936,HON,1980-10-10,8.818668365478516
+526937,HON,1980-10-13,8.957700729370117
+526938,HON,1980-10-14,9.096734046936035
+526939,HON,1980-10-15,9.25562858581543
+526940,HON,1980-10-16,9.116596221923828
+526941,HON,1980-10-17,9.076871871948242
+526942,HON,1980-10-20,9.156319618225098
+526943,HON,1980-10-21,9.037149429321287
+526944,HON,1980-10-22,9.13645839691162
+526945,HON,1980-10-23,8.898116111755371
+526946,HON,1980-10-24,8.878253936767578
+526947,HON,1980-10-27,8.580326080322266
+526948,HON,1980-10-28,8.639910697937012
+526949,HON,1980-10-29,8.818668365478516
+526950,HON,1980-10-30,8.77894401550293
+526951,HON,1980-10-31,8.77894401550293
+526952,HON,1980-11-03,8.878253936767578
+526953,HON,1980-11-05,9.017287254333496
+526954,HON,1980-11-06,8.580326080322266
+526955,HON,1980-11-07,8.600188255310059
+526956,HON,1980-11-10,8.580326080322266
+526957,HON,1980-11-11,8.759082794189453
+526958,HON,1980-11-12,9.037149429321287
+526959,HON,1980-11-13,9.434386253356934
+526960,HON,1980-11-14,9.772038459777832
+526961,HON,1980-11-17,9.61314296722412
+526962,HON,1980-11-18,9.65286636352539
+526963,HON,1980-11-19,9.513833045959473
+526964,HON,1980-11-20,9.65286636352539
+526965,HON,1980-11-21,9.573418617248535
+526966,HON,1980-11-24,8.858391761779785
+526967,HON,1980-11-25,9.076871871948242
+526968,HON,1980-11-26,8.997425079345703
+526969,HON,1980-11-28,9.21590518951416
+526970,HON,1980-12-01,8.898116111755371
+526971,HON,1980-12-02,9.05700969696045
+526972,HON,1980-12-03,9.156319618225098
+526973,HON,1980-12-04,9.17618179321289
+526974,HON,1980-12-05,9.076871871948242
+526975,HON,1980-12-08,8.798806190490723
+526976,HON,1980-12-09,8.69949722290039
+526977,HON,1980-12-10,8.481016159057617
+526978,HON,1980-12-11,8.302260398864746
+526979,HON,1980-12-12,8.26253604888916
+526980,HON,1980-12-15,8.26253604888916
+526981,HON,1980-12-16,8.481016159057617
+526982,HON,1980-12-17,8.858391761779785
+526983,HON,1980-12-18,8.97756290435791
+526984,HON,1980-12-19,9.116596221923828
+526985,HON,1980-12-22,9.235767364501951
+526986,HON,1980-12-23,8.97756290435791
+526987,HON,1980-12-24,8.898116111755371
+526988,HON,1980-12-26,8.77894401550293
+526989,HON,1980-12-29,8.560463905334473
+526990,HON,1980-12-30,8.580326080322266
+526991,HON,1980-12-31,8.50087833404541
+526992,HON,1981-01-02,8.580326080322266
+526993,HON,1981-01-05,8.639910697937012
+526994,HON,1981-01-06,8.73922061920166
+526995,HON,1981-01-07,8.3419828414917
+526996,HON,1981-01-08,8.10364055633545
+526997,HON,1981-01-09,8.222811698913574
+526998,HON,1981-01-12,8.242673873901367
+526999,HON,1981-01-13,8.10364055633545
+527000,HON,1981-01-14,8.123502731323242
+527001,HON,1981-01-15,8.26253604888916
+527002,HON,1981-01-16,8.26253604888916
+527003,HON,1981-01-19,8.202949523925781
+527004,HON,1981-01-20,7.944746017456055
+527005,HON,1981-01-21,7.905022144317627
+527006,HON,1981-01-22,7.865299224853516
+527007,HON,1981-01-23,7.845437049865723
+527008,HON,1981-01-26,7.68654203414917
+527009,HON,1981-01-27,7.944746017456055
+527010,HON,1981-01-28,7.885159969329834
+527011,HON,1981-01-29,7.984469890594482
+527012,HON,1981-01-30,7.944746017456055
+527013,HON,1981-02-02,7.865299224853516
+527014,HON,1981-02-03,7.905022144317627
+527015,HON,1981-02-04,7.805713176727295
+527016,HON,1981-02-05,7.785851001739502
+527017,HON,1981-02-06,7.805713176727295
+527018,HON,1981-02-09,7.785851001739502
+527019,HON,1981-02-10,7.765988826751709
+527020,HON,1981-02-11,7.626955986022949
+527021,HON,1981-02-12,7.487923145294189
+527022,HON,1981-02-13,7.4680609703063965
+527023,HON,1981-02-17,7.5872321128845215
+527024,HON,1981-02-18,7.82557487487793
+527025,HON,1981-02-19,7.885159969329834
+527026,HON,1981-02-20,8.024192810058594
+527027,HON,1981-02-23,8.381707191467285
+527028,HON,1981-02-24,8.50087833404541
+527029,HON,1981-02-25,8.520739555358887
+527030,HON,1981-02-26,8.401569366455078
+527031,HON,1981-02-27,8.46115493774414
+527032,HON,1981-03-02,8.421430587768555
+527033,HON,1981-03-03,8.322120666503906
+527034,HON,1981-03-04,8.3419828414917
+527035,HON,1981-03-05,8.282398223876953
+527036,HON,1981-03-06,8.302260398864746
+527037,HON,1981-03-09,8.421430587768555
+527038,HON,1981-03-10,8.202949523925781
+527039,HON,1981-03-11,8.322120666503906
+527040,HON,1981-03-12,8.659772872924805
+527041,HON,1981-03-13,8.759082794189453
+527042,HON,1981-03-16,8.97756290435791
+527043,HON,1981-03-17,8.759082794189453
+527044,HON,1981-03-18,8.659772872924805
+527045,HON,1981-03-19,8.520739555358887
+527046,HON,1981-03-20,8.560463905334473
+527047,HON,1981-03-23,8.639910697937012
+527048,HON,1981-03-24,8.50087833404541
+527049,HON,1981-03-25,8.639910697937012
+527050,HON,1981-03-26,8.441292762756348
+527051,HON,1981-03-27,8.322120666503906
+527052,HON,1981-03-30,8.26253604888916
+527053,HON,1981-03-31,8.322120666503906
+527054,HON,1981-04-01,8.381707191467285
+527055,HON,1981-04-02,8.3419828414917
+527056,HON,1981-04-03,8.441292762756348
+527057,HON,1981-04-06,8.361845016479492
+527058,HON,1981-04-07,8.361845016479492
+527059,HON,1981-04-08,8.282398223876953
+527060,HON,1981-04-09,8.183088302612305
+527061,HON,1981-04-10,8.242673873901367
+527062,HON,1981-04-13,8.024192810058594
+527063,HON,1981-04-14,7.905022144317627
+527064,HON,1981-04-15,8.044054985046387
+527065,HON,1981-04-16,8.10364055633545
+527066,HON,1981-04-20,8.10364055633545
+527067,HON,1981-04-21,7.845437049865723
+527068,HON,1981-04-22,7.944746017456055
+527069,HON,1981-04-23,8.06391716003418
+527070,HON,1981-04-24,8.222811698913574
+527071,HON,1981-04-27,8.401569366455078
+527072,HON,1981-04-28,8.26253604888916
+527073,HON,1981-04-29,8.222811698913574
+527074,HON,1981-04-30,8.3419828414917
+527075,HON,1981-05-01,8.520739555358887
+527076,HON,1981-05-04,8.3419828414917
+527077,HON,1981-05-05,8.302260398864746
+527078,HON,1981-05-06,8.302260398864746
+527079,HON,1981-05-07,8.50087833404541
+527080,HON,1981-05-08,8.46115493774414
+527081,HON,1981-05-11,8.322120666503906
+527082,HON,1981-05-12,8.421430587768555
+527083,HON,1981-05-13,8.639910697937012
+527084,HON,1981-05-14,8.878253936767578
+527085,HON,1981-05-15,9.315215110778809
+527086,HON,1981-05-18,8.917977333068848
+527087,HON,1981-05-19,8.957700729370117
+527088,HON,1981-05-20,9.037149429321287
+527089,HON,1981-05-21,9.037149429321287
+527090,HON,1981-05-22,9.13645839691162
+527091,HON,1981-05-26,9.076871871948242
+527092,HON,1981-05-27,8.997425079345703
+527093,HON,1981-05-28,8.858391761779785
+527094,HON,1981-05-29,8.620049476623535
+527095,HON,1981-06-01,8.69949722290039
+527096,HON,1981-06-02,8.600188255310059
+527097,HON,1981-06-03,8.481016159057617
+527098,HON,1981-06-04,8.421430587768555
+527099,HON,1981-06-05,8.54060173034668
+527100,HON,1981-06-08,8.600188255310059
+527101,HON,1981-06-09,8.679635047912598
+527102,HON,1981-06-10,8.600188255310059
+527103,HON,1981-06-11,8.679635047912598
+527104,HON,1981-06-12,8.54060173034668
+527105,HON,1981-06-15,8.50087833404541
+527106,HON,1981-06-16,8.50087833404541
+527107,HON,1981-06-17,8.50087833404541
+527108,HON,1981-06-18,8.421430587768555
+527109,HON,1981-06-19,8.3419828414917
+527110,HON,1981-06-22,8.50087833404541
+527111,HON,1981-06-23,8.858391761779785
+527112,HON,1981-06-24,8.73922061920166
+527113,HON,1981-06-25,8.659772872924805
+527114,HON,1981-06-26,8.659772872924805
+527115,HON,1981-06-29,8.659772872924805
+527116,HON,1981-06-30,8.560463905334473
+527117,HON,1981-07-01,8.580326080322266
+527118,HON,1981-07-02,8.421430587768555
+527119,HON,1981-07-06,8.50087833404541
+527120,HON,1981-07-07,9.374799728393556
+527121,HON,1981-07-08,9.017287254333496
+527122,HON,1981-07-09,9.374799728393556
+527123,HON,1981-07-10,9.17618179321289
+527124,HON,1981-07-13,9.076871871948242
+527125,HON,1981-07-14,9.076871871948242
+527126,HON,1981-07-15,9.017287254333496
+527127,HON,1981-07-16,8.878253936767578
+527128,HON,1981-07-17,8.898116111755371
+527129,HON,1981-07-20,8.69949722290039
+527130,HON,1981-07-21,8.560463905334473
+527131,HON,1981-07-22,8.302260398864746
+527132,HON,1981-07-23,8.520739555358887
+527133,HON,1981-07-24,8.50087833404541
+527134,HON,1981-07-27,8.441292762756348
+527135,HON,1981-07-28,8.54060173034668
+527136,HON,1981-07-29,8.46115493774414
+527137,HON,1981-07-30,8.481016159057617
+527138,HON,1981-07-31,8.54060173034668
+527139,HON,1981-08-03,8.580326080322266
+527140,HON,1981-08-04,8.401569366455078
+527141,HON,1981-08-05,8.481016159057617
+527142,HON,1981-08-06,8.481016159057617
+527143,HON,1981-08-07,8.3419828414917
+527144,HON,1981-08-10,8.26253604888916
+527145,HON,1981-08-11,8.481016159057617
+527146,HON,1981-08-12,8.54060173034668
+527147,HON,1981-08-13,8.50087833404541
+527148,HON,1981-08-14,8.50087833404541
+527149,HON,1981-08-17,8.50087833404541
+527150,HON,1981-08-18,8.54060173034668
+527151,HON,1981-08-19,8.381707191467285
+527152,HON,1981-08-20,8.481016159057617
+527153,HON,1981-08-21,8.381707191467285
+527154,HON,1981-08-24,8.202949523925781
+527155,HON,1981-08-25,8.044054985046387
+527156,HON,1981-08-26,8.004331588745117
+527157,HON,1981-08-27,7.984469890594482
+527158,HON,1981-08-28,7.944746017456055
+527159,HON,1981-08-31,7.646818161010742
+527160,HON,1981-09-01,7.5872321128845215
+527161,HON,1981-09-02,7.567370891571045
+527162,HON,1981-09-03,7.170133113861084
+527163,HON,1981-09-04,7.150270938873291
+527164,HON,1981-09-08,7.070824146270752
+527165,HON,1981-09-09,7.130410194396973
+527166,HON,1981-09-10,7.170133113861084
+527167,HON,1981-09-11,7.209856986999512
+527168,HON,1981-09-14,7.170133113861084
+527169,HON,1981-09-15,7.070824146270752
+527170,HON,1981-09-16,6.991376876831055
+527171,HON,1981-09-17,6.673586845397949
+527172,HON,1981-09-18,6.594139099121094
+527173,HON,1981-09-21,6.7331719398498535
+527174,HON,1981-09-22,6.673586845397949
+527175,HON,1981-09-23,6.594139099121094
+527176,HON,1981-09-24,6.494830131530762
+527177,HON,1981-09-25,6.355796813964844
+527178,HON,1981-09-28,6.6537251472473145
+527179,HON,1981-09-29,6.5146918296813965
+527180,HON,1981-09-30,6.6140007972717285
+527181,HON,1981-10-01,6.574276924133301
+527182,HON,1981-10-02,6.594139099121094
+527183,HON,1981-10-05,6.554415225982666
+527184,HON,1981-10-06,6.7133097648620605
+527185,HON,1981-10-07,6.753034114837647
+527186,HON,1981-10-08,6.911929130554199
+527187,HON,1981-10-09,6.931790828704834
+527188,HON,1981-10-12,6.872204780578613
+527189,HON,1981-10-13,6.792757987976074
+527190,HON,1981-10-14,6.673586845397949
+527191,HON,1981-10-15,6.951653003692627
+527192,HON,1981-10-16,6.951653003692627
+527193,HON,1981-10-19,7.070824146270752
+527194,HON,1981-10-20,7.130410194396973
+527195,HON,1981-10-21,7.070824146270752
+527196,HON,1981-10-22,6.951653003692627
+527197,HON,1981-10-23,6.892066955566406
+527198,HON,1981-10-26,6.832481861114502
+527199,HON,1981-10-27,7.011238098144531
+527200,HON,1981-10-28,7.090685844421387
+527201,HON,1981-10-29,7.170133113861084
+527202,HON,1981-10-30,7.54750919342041
+527203,HON,1981-11-02,7.54750919342041
+527204,HON,1981-11-03,7.507784843444824
+527205,HON,1981-11-04,7.507784843444824
+527206,HON,1981-11-05,7.527647018432617
+527207,HON,1981-11-06,7.4680609703063965
+527208,HON,1981-11-09,7.408475875854492
+527209,HON,1981-11-10,7.4481987953186035
+527210,HON,1981-11-11,7.388614177703857
+527211,HON,1981-11-12,7.329028129577637
+527212,HON,1981-11-13,7.229719161987305
+527213,HON,1981-11-16,7.130410194396973
+527214,HON,1981-11-17,7.130410194396973
+527215,HON,1981-11-18,7.070824146270752
+527216,HON,1981-11-19,7.11054801940918
+527217,HON,1981-11-20,7.269443035125732
+527218,HON,1981-11-23,7.2495808601379395
+527219,HON,1981-11-24,7.388614177703857
+527220,HON,1981-11-25,7.428338050842285
+527221,HON,1981-11-27,7.428338050842285
+527222,HON,1981-11-30,7.4680609703063965
+527223,HON,1981-12-01,7.4481987953186035
+527224,HON,1981-12-02,7.4481987953186035
+527225,HON,1981-12-03,7.4481987953186035
+527226,HON,1981-12-04,7.54750919342041
+527227,HON,1981-12-07,7.5872321128845215
+527228,HON,1981-12-08,7.4680609703063965
+527229,HON,1981-12-09,7.507784843444824
+527230,HON,1981-12-10,7.4680609703063965
+527231,HON,1981-12-11,7.4680609703063965
+527232,HON,1981-12-14,7.289303779602051
+527233,HON,1981-12-15,7.289303779602051
+527234,HON,1981-12-16,7.011238098144531
+527235,HON,1981-12-17,7.011238098144531
+527236,HON,1981-12-18,7.050961971282959
+527237,HON,1981-12-21,6.991376876831055
+527238,HON,1981-12-22,6.97151517868042
+527239,HON,1981-12-23,6.97151517868042
+527240,HON,1981-12-24,7.050961971282959
+527241,HON,1981-12-28,7.031099796295166
+527242,HON,1981-12-29,6.951653003692627
+527243,HON,1981-12-30,6.991376876831055
+527244,HON,1981-12-31,6.97151517868042
+527245,HON,1982-01-04,7.189994812011719
+527246,HON,1982-01-05,7.031099796295166
+527247,HON,1982-01-06,6.991376876831055
+527248,HON,1982-01-07,7.031099796295166
+527249,HON,1982-01-08,7.130410194396973
+527250,HON,1982-01-11,6.951653003692627
+527251,HON,1982-01-12,6.792757987976074
+527252,HON,1982-01-13,6.753034114837647
+527253,HON,1982-01-14,6.792757987976074
+527254,HON,1982-01-15,6.812620162963867
+527255,HON,1982-01-18,6.753034114837647
+527256,HON,1982-01-19,6.6140007972717285
+527257,HON,1982-01-20,6.435244083404541
+527258,HON,1982-01-21,6.494830131530762
+527259,HON,1982-01-22,6.415381908416748
+527260,HON,1982-01-25,6.276349067687988
+527261,HON,1982-01-26,6.276349067687988
+527262,HON,1982-01-27,6.474967956542969
+527263,HON,1982-01-28,6.951653003692627
+527264,HON,1982-01-29,6.951653003692627
+527265,HON,1982-02-01,6.6338629722595215
+527266,HON,1982-02-02,6.7331719398498535
+527267,HON,1982-02-03,6.673586845397949
+527268,HON,1982-02-04,6.574276924133301
+527269,HON,1982-02-05,6.5146918296813965
+527270,HON,1982-02-08,6.435244083404541
+527271,HON,1982-02-09,6.355796813964844
+527272,HON,1982-02-10,6.375658988952637
+527273,HON,1982-02-11,6.435244083404541
+527274,HON,1982-02-12,6.375658988952637
+527275,HON,1982-02-16,6.316072940826416
+527276,HON,1982-02-17,6.256487846374512
+527277,HON,1982-02-18,6.157177925109863
+527278,HON,1982-02-19,5.8791117668151855
+527279,HON,1982-02-22,5.8791117668151855
+527280,HON,1982-02-23,5.8989739418029785
+527281,HON,1982-02-24,6.018145084381104
+527282,HON,1982-02-25,5.978421211242676
+527283,HON,1982-02-26,6.077731132507324
+527284,HON,1982-03-01,6.117454051971436
+527285,HON,1982-03-02,5.978421211242676
+527286,HON,1982-03-03,5.759941101074219
+527287,HON,1982-03-04,5.541460037231445
+527288,HON,1982-03-05,5.462012767791748
+527289,HON,1982-03-08,5.4024271965026855
+527290,HON,1982-03-09,5.382565021514893
+527291,HON,1982-03-10,5.3031182289123535
+527292,HON,1982-03-11,5.362703800201416
+527293,HON,1982-03-12,5.322979927062988
+527294,HON,1982-03-15,5.322979927062988
+527295,HON,1982-03-16,5.3031182289123535
+527296,HON,1982-03-17,5.223670959472656
+527297,HON,1982-03-18,5.263393878936768
+527298,HON,1982-03-19,5.203808784484863
+527299,HON,1982-03-22,5.243532180786133
+527300,HON,1982-03-23,5.223670959472656
+527301,HON,1982-03-24,5.144223213195801
+527302,HON,1982-03-25,5.2832560539245605
+527303,HON,1982-03-26,5.243532180786133
+527304,HON,1982-03-29,5.2832560539245605
+527305,HON,1982-03-30,5.223670959472656
+527306,HON,1982-03-31,5.164084911346436
+527307,HON,1982-04-01,5.3031182289123535
+527308,HON,1982-04-02,5.2832560539245605
+527309,HON,1982-04-05,5.322979927062988
+527310,HON,1982-04-06,5.164084911346436
+527311,HON,1982-04-07,5.164084911346436
+527312,HON,1982-04-08,5.3031182289123535
+527313,HON,1982-04-12,5.322979927062988
+527314,HON,1982-04-13,5.322979927062988
+527315,HON,1982-04-14,5.2832560539245605
+527316,HON,1982-04-15,5.322979927062988
+527317,HON,1982-04-16,5.263393878936768
+527318,HON,1982-04-19,5.243532180786133
+527319,HON,1982-04-20,5.223670959472656
+527320,HON,1982-04-21,5.203808784484863
+527321,HON,1982-04-22,5.362703800201416
+527322,HON,1982-04-23,5.521597862243652
+527323,HON,1982-04-26,5.501737117767334
+527324,HON,1982-04-27,5.501737117767334
+527325,HON,1982-04-28,5.442151069641113
+527326,HON,1982-04-29,5.4024271965026855
+527327,HON,1982-04-30,5.4024271965026855
+527328,HON,1982-05-03,5.4024271965026855
+527329,HON,1982-05-04,5.362703800201416
+527330,HON,1982-05-05,5.322979927062988
+527331,HON,1982-05-06,5.322979927062988
+527332,HON,1982-05-07,5.601046085357666
+527333,HON,1982-05-10,5.660632133483887
+527334,HON,1982-05-11,5.740078926086426
+527335,HON,1982-05-12,5.8989739418029785
+527336,HON,1982-05-13,5.918836116790772
+527337,HON,1982-05-14,5.958559989929199
+527338,HON,1982-05-17,5.720217227935791
+527339,HON,1982-05-18,5.620907783508301
+527340,HON,1982-05-19,5.620907783508301
+527341,HON,1982-05-20,5.541460037231445
+527342,HON,1982-05-21,5.501737117767334
+527343,HON,1982-05-24,5.462012767791748
+527344,HON,1982-05-25,5.462012767791748
+527345,HON,1982-05-26,5.462012767791748
+527346,HON,1982-05-27,5.442151069641113
+527347,HON,1982-05-28,5.462012767791748
+527348,HON,1982-06-01,5.442151069641113
+527349,HON,1982-06-02,5.462012767791748
+527350,HON,1982-06-03,5.362703800201416
+527351,HON,1982-06-04,5.203808784484863
+527352,HON,1982-06-07,5.1839470863342285
+527353,HON,1982-06-08,5.164084911346436
+527354,HON,1982-06-09,5.08463716506958
+527355,HON,1982-06-10,5.164084911346436
+527356,HON,1982-06-11,5.342842102050781
+527357,HON,1982-06-14,5.2832560539245605
+527358,HON,1982-06-15,5.322979927062988
+527359,HON,1982-06-16,5.203808784484863
+527360,HON,1982-06-17,5.044913768768311
+527361,HON,1982-06-18,5.025052070617676
+527362,HON,1982-06-21,4.925743103027344
+527363,HON,1982-06-22,4.985328197479248
+527364,HON,1982-06-23,5.005189895629883
+527365,HON,1982-06-24,4.945603847503662
+527366,HON,1982-06-25,4.84629487991333
+527367,HON,1982-06-28,4.866157054901123
+527368,HON,1982-06-29,4.866157054901123
+527369,HON,1982-06-30,4.806571006774902
+527370,HON,1982-07-01,4.806571006774902
+527371,HON,1982-07-02,4.826433181762695
+527372,HON,1982-07-06,4.687399864196777
+527373,HON,1982-07-07,4.64767599105835
+527374,HON,1982-07-08,4.667538166046143
+527375,HON,1982-07-09,4.687399864196777
+527376,HON,1982-07-12,4.727124214172363
+527377,HON,1982-07-13,4.806571006774902
+527378,HON,1982-07-14,4.905880928039551
+527379,HON,1982-07-15,4.826433181762695
+527380,HON,1982-07-16,4.925743103027344
+527381,HON,1982-07-19,5.025052070617676
+527382,HON,1982-07-20,5.005189895629883
+527383,HON,1982-07-21,4.985328197479248
+527384,HON,1982-07-22,5.124361038208008
+527385,HON,1982-07-23,5.144223213195801
+527386,HON,1982-07-26,5.243532180786133
+527387,HON,1982-07-27,5.382565021514893
+527388,HON,1982-07-28,5.382565021514893
+527389,HON,1982-07-29,5.521597862243652
+527390,HON,1982-07-30,5.481874942779541
+527391,HON,1982-08-02,5.601046085357666
+527392,HON,1982-08-03,5.601046085357666
+527393,HON,1982-08-04,5.382565021514893
+527394,HON,1982-08-05,5.382565021514893
+527395,HON,1982-08-06,5.342842102050781
+527396,HON,1982-08-09,5.342842102050781
+527397,HON,1982-08-10,5.08463716506958
+527398,HON,1982-08-11,4.945603847503662
+527399,HON,1982-08-12,4.925743103027344
+527400,HON,1982-08-13,5.124361038208008
+527401,HON,1982-08-16,5.124361038208008
+527402,HON,1982-08-17,5.124361038208008
+527403,HON,1982-08-18,5.104498863220215
+527404,HON,1982-08-19,5.1839470863342285
+527405,HON,1982-08-20,5.2832560539245605
+527406,HON,1982-08-23,5.501737117767334
+527407,HON,1982-08-24,5.4024271965026855
+527408,HON,1982-08-25,5.521597862243652
+527409,HON,1982-08-26,5.561322212219238
+527410,HON,1982-08-27,5.4024271965026855
+527411,HON,1982-08-30,5.481874942779541
+527412,HON,1982-08-31,5.541460037231445
+527413,HON,1982-09-01,5.442151069641113
+527414,HON,1982-09-02,5.442151069641113
+527415,HON,1982-09-03,5.481874942779541
+527416,HON,1982-09-07,5.541460037231445
+527417,HON,1982-09-08,5.601046085357666
+527418,HON,1982-09-09,5.720217227935791
+527419,HON,1982-09-10,5.740078926086426
+527420,HON,1982-09-13,5.720217227935791
+527421,HON,1982-09-14,5.521597862243652
+527422,HON,1982-09-15,5.501737117767334
+527423,HON,1982-09-16,5.581183910369873
+527424,HON,1982-09-17,5.521597862243652
+527425,HON,1982-09-20,5.581183910369873
+527426,HON,1982-09-21,5.660632133483887
+527427,HON,1982-09-22,5.541460037231445
+527428,HON,1982-09-23,5.541460037231445
+527429,HON,1982-09-24,5.541460037231445
+527430,HON,1982-09-27,5.104498863220215
+527431,HON,1982-09-28,5.1839470863342285
+527432,HON,1982-09-29,4.985328197479248
+527433,HON,1982-09-30,4.945603847503662
+527434,HON,1982-10-01,4.965466022491455
+527435,HON,1982-10-04,4.866157054901123
+527436,HON,1982-10-05,4.866157054901123
+527437,HON,1982-10-06,5.08463716506958
+527438,HON,1982-10-07,5.243532180786133
+527439,HON,1982-10-08,5.4024271965026855
+527440,HON,1982-10-11,5.521597862243652
+527441,HON,1982-10-12,5.382565021514893
+527442,HON,1982-10-13,5.561322212219238
+527443,HON,1982-10-14,5.382565021514893
+527444,HON,1982-10-15,5.382565021514893
+527445,HON,1982-10-18,5.640769958496094
+527446,HON,1982-10-19,5.640769958496094
+527447,HON,1982-10-20,5.799664974212647
+527448,HON,1982-10-21,5.918836116790772
+527449,HON,1982-10-22,5.700355052947998
+527450,HON,1982-10-25,5.541460037231445
+527451,HON,1982-10-26,5.620907783508301
+527452,HON,1982-10-27,5.640769958496094
+527453,HON,1982-10-28,5.561322212219238
+527454,HON,1982-10-29,5.442151069641113
+527455,HON,1982-11-01,5.462012767791748
+527456,HON,1982-11-02,5.620907783508301
+527457,HON,1982-11-03,6.038006782531738
+527458,HON,1982-11-04,5.998282909393311
+527459,HON,1982-11-05,6.038006782531738
+527460,HON,1982-11-08,5.958559989929199
+527461,HON,1982-11-09,5.998282909393311
+527462,HON,1982-11-10,5.740078926086426
+527463,HON,1982-11-11,5.819526195526123
+527464,HON,1982-11-12,5.720217227935791
+527465,HON,1982-11-15,5.640769958496094
+527466,HON,1982-11-16,5.660632133483887
+527467,HON,1982-11-17,5.839387893676758
+527468,HON,1982-11-18,5.819526195526123
+527469,HON,1982-11-19,5.799664974212647
+527470,HON,1982-11-22,5.660632133483887
+527471,HON,1982-11-23,5.640769958496094
+527472,HON,1982-11-24,5.601046085357666
+527473,HON,1982-11-26,5.42228889465332
+527474,HON,1982-11-29,5.462012767791748
+527475,HON,1982-11-30,5.561322212219238
+527476,HON,1982-12-01,5.561322212219238
+527477,HON,1982-12-02,5.481874942779541
+527478,HON,1982-12-03,5.42228889465332
+527479,HON,1982-12-06,5.362703800201416
+527480,HON,1982-12-07,5.263393878936768
+527481,HON,1982-12-08,5.203808784484863
+527482,HON,1982-12-09,5.164084911346436
+527483,HON,1982-12-10,5.203808784484863
+527484,HON,1982-12-13,5.223670959472656
+527485,HON,1982-12-14,5.08463716506958
+527486,HON,1982-12-15,4.985328197479248
+527487,HON,1982-12-16,4.945603847503662
+527488,HON,1982-12-17,5.005189895629883
+527489,HON,1982-12-20,5.044913768768311
+527490,HON,1982-12-21,5.124361038208008
+527491,HON,1982-12-22,5.2832560539245605
+527492,HON,1982-12-23,5.2832560539245605
+527493,HON,1982-12-27,5.4024271965026855
+527494,HON,1982-12-28,5.322979927062988
+527495,HON,1982-12-29,5.3031182289123535
+527496,HON,1982-12-30,5.104498863220215
+527497,HON,1982-12-31,5.144223213195801
+527498,HON,1983-01-03,5.164084911346436
+527499,HON,1983-01-04,5.4024271965026855
+527500,HON,1983-01-05,5.322979927062988
+527501,HON,1983-01-06,5.640769958496094
+527502,HON,1983-01-07,5.620907783508301
+527503,HON,1983-01-10,5.700355052947998
+527504,HON,1983-01-11,5.680492877960205
+527505,HON,1983-01-12,5.720217227935791
+527506,HON,1983-01-13,5.680492877960205
+527507,HON,1983-01-14,5.660632133483887
+527508,HON,1983-01-17,5.680492877960205
+527509,HON,1983-01-18,5.680492877960205
+527510,HON,1983-01-19,5.561322212219238
+527511,HON,1983-01-20,5.620907783508301
+527512,HON,1983-01-21,5.601046085357666
+527513,HON,1983-01-24,5.3031182289123535
+527514,HON,1983-01-25,5.382565021514893
+527515,HON,1983-01-26,5.462012767791748
+527516,HON,1983-01-27,5.561322212219238
+527517,HON,1983-01-28,5.601046085357666
+527518,HON,1983-01-31,5.501737117767334
+527519,HON,1983-02-01,5.4024271965026855
+527520,HON,1983-02-02,5.4024271965026855
+527521,HON,1983-02-03,5.342842102050781
+527522,HON,1983-02-04,5.4024271965026855
+527523,HON,1983-02-07,5.620907783508301
+527524,HON,1983-02-08,5.620907783508301
+527525,HON,1983-02-09,5.620907783508301
+527526,HON,1983-02-10,5.7798027992248535
+527527,HON,1983-02-11,5.700355052947998
+527528,HON,1983-02-14,5.660632133483887
+527529,HON,1983-02-15,5.521597862243652
+527530,HON,1983-02-16,5.640769958496094
+527531,HON,1983-02-17,5.839387893676758
+527532,HON,1983-02-18,6.057868957519531
+527533,HON,1983-02-22,5.8791117668151855
+527534,HON,1983-02-23,5.998282909393311
+527535,HON,1983-02-24,5.998282909393311
+527536,HON,1983-02-25,5.978421211242676
+527537,HON,1983-02-28,5.958559989929199
+527538,HON,1983-03-01,5.998282909393311
+527539,HON,1983-03-02,6.256487846374512
+527540,HON,1983-03-03,6.554415225982666
+527541,HON,1983-03-04,6.554415225982666
+527542,HON,1983-03-07,6.574276924133301
+527543,HON,1983-03-08,6.494830131530762
+527544,HON,1983-03-09,6.6338629722595215
+527545,HON,1983-03-10,6.574276924133301
+527546,HON,1983-03-11,6.494830131530762
+527547,HON,1983-03-14,6.415381908416748
+527548,HON,1983-03-15,6.812620162963867
+527549,HON,1983-03-16,6.673586845397949
+527550,HON,1983-03-17,6.6537251472473145
+527551,HON,1983-03-18,6.6338629722595215
+527552,HON,1983-03-21,6.7133097648620605
+527553,HON,1983-03-22,6.753034114837647
+527554,HON,1983-03-23,6.753034114837647
+527555,HON,1983-03-24,6.832481861114502
+527556,HON,1983-03-25,6.892066955566406
+527557,HON,1983-03-28,6.832481861114502
+527558,HON,1983-03-29,6.812620162963867
+527559,HON,1983-03-30,6.892066955566406
+527560,HON,1983-03-31,7.070824146270752
+527561,HON,1983-04-04,7.2495808601379395
+527562,HON,1983-04-05,7.150270938873291
+527563,HON,1983-04-06,6.991376876831055
+527564,HON,1983-04-07,7.031099796295166
+527565,HON,1983-04-08,7.170133113861084
+527566,HON,1983-04-11,7.329028129577637
+527567,HON,1983-04-12,7.289303779602051
+527568,HON,1983-04-13,7.408475875854492
+527569,HON,1983-04-14,7.428338050842285
+527570,HON,1983-04-15,7.567370891571045
+527571,HON,1983-04-18,7.68654203414917
+527572,HON,1983-04-19,7.4680609703063965
+527573,HON,1983-04-20,7.408475875854492
+527574,HON,1983-04-21,7.428338050842285
+527575,HON,1983-04-22,7.4680609703063965
+527576,HON,1983-04-25,7.309165954589844
+527577,HON,1983-04-26,7.4680609703063965
+527578,HON,1983-04-27,7.329028129577637
+527579,HON,1983-04-28,7.309165954589844
+527580,HON,1983-04-29,7.229719161987305
+527581,HON,1983-05-02,7.150270938873291
+527582,HON,1983-05-03,7.368752002716064
+527583,HON,1983-05-04,7.408475875854492
+527584,HON,1983-05-05,7.527647018432617
+527585,HON,1983-05-06,7.706404209136963
+527586,HON,1983-05-09,7.785851001739502
+527587,HON,1983-05-10,7.82557487487793
+527588,HON,1983-05-11,7.706404209136963
+527589,HON,1983-05-12,7.54750919342041
+527590,HON,1983-05-13,7.785851001739502
+527591,HON,1983-05-16,7.646818161010742
+527592,HON,1983-05-17,7.607093811035156
+527593,HON,1983-05-18,7.706404209136963
+527594,HON,1983-05-19,7.626955986022949
+527595,HON,1983-05-20,7.666679859161377
+527596,HON,1983-05-23,7.5872321128845215
+527597,HON,1983-05-24,7.68654203414917
+527598,HON,1983-05-25,7.905022144317627
+527599,HON,1983-05-26,7.944746017456055
+527600,HON,1983-05-27,7.82557487487793
+527601,HON,1983-05-31,7.765988826751709
+527602,HON,1983-06-01,7.746127128601074
+527603,HON,1983-06-02,7.785851001739502
+527604,HON,1983-06-03,7.765988826751709
+527605,HON,1983-06-06,7.944746017456055
+527606,HON,1983-06-07,7.924883842468262
+527607,HON,1983-06-08,7.885159969329834
+527608,HON,1983-06-09,8.004331588745117
+527609,HON,1983-06-10,7.964608192443848
+527610,HON,1983-06-13,8.163227081298828
+527611,HON,1983-06-14,8.361845016479492
+527612,HON,1983-06-15,8.26253604888916
+527613,HON,1983-06-16,8.381707191467285
+527614,HON,1983-06-17,8.282398223876953
+527615,HON,1983-06-20,8.083779335021973
+527616,HON,1983-06-21,8.163227081298828
+527617,HON,1983-06-22,8.302260398864746
+527618,HON,1983-06-23,8.302260398864746
+527619,HON,1983-06-24,8.381707191467285
+527620,HON,1983-06-27,8.322120666503906
+527621,HON,1983-06-28,8.083779335021973
+527622,HON,1983-06-29,8.004331588745117
+527623,HON,1983-06-30,7.964608192443848
+527624,HON,1983-07-01,7.924883842468262
+527625,HON,1983-07-05,7.944746017456055
+527626,HON,1983-07-06,8.183088302612305
+527627,HON,1983-07-07,8.143364906311035
+527628,HON,1983-07-08,8.083779335021973
+527629,HON,1983-07-11,8.083779335021973
+527630,HON,1983-07-12,8.06391716003418
+527631,HON,1983-07-13,7.984469890594482
+527632,HON,1983-07-14,8.024192810058594
+527633,HON,1983-07-15,8.004331588745117
+527634,HON,1983-07-18,7.845437049865723
+527635,HON,1983-07-19,7.885159969329834
+527636,HON,1983-07-20,8.123502731323242
+527637,HON,1983-07-21,8.222811698913574
+527638,HON,1983-07-22,8.322120666503906
+527639,HON,1983-07-25,8.361845016479492
+527640,HON,1983-07-26,8.421430587768555
+527641,HON,1983-07-27,8.361845016479492
+527642,HON,1983-07-28,8.3419828414917
+527643,HON,1983-07-29,8.302260398864746
+527644,HON,1983-08-01,8.361845016479492
+527645,HON,1983-08-02,8.481016159057617
+527646,HON,1983-08-03,8.46115493774414
+527647,HON,1983-08-04,8.421430587768555
+527648,HON,1983-08-05,8.381707191467285
+527649,HON,1983-08-08,8.083779335021973
+527650,HON,1983-08-09,8.083779335021973
+527651,HON,1983-08-10,8.004331588745117
+527652,HON,1983-08-11,7.865299224853516
+527653,HON,1983-08-12,7.944746017456055
+527654,HON,1983-08-15,8.06391716003418
+527655,HON,1983-08-16,7.944746017456055
+527656,HON,1983-08-17,8.083779335021973
+527657,HON,1983-08-18,8.004331588745117
+527658,HON,1983-08-19,7.865299224853516
+527659,HON,1983-08-22,8.044054985046387
+527660,HON,1983-08-23,8.024192810058594
+527661,HON,1983-08-24,7.924883842468262
+527662,HON,1983-08-25,7.924883842468262
+527663,HON,1983-08-26,7.964608192443848
+527664,HON,1983-08-29,8.06391716003418
+527665,HON,1983-08-30,8.183088302612305
+527666,HON,1983-08-31,8.560463905334473
+527667,HON,1983-09-01,8.481016159057617
+527668,HON,1983-09-02,8.54060173034668
+527669,HON,1983-09-06,8.759082794189453
+527670,HON,1983-09-07,8.937838554382324
+527671,HON,1983-09-08,8.838529586791992
+527672,HON,1983-09-09,8.878253936767578
+527673,HON,1983-09-12,8.838529586791992
+527674,HON,1983-09-13,8.759082794189453
+527675,HON,1983-09-14,8.798806190490723
+527676,HON,1983-09-15,8.659772872924805
+527677,HON,1983-09-16,8.73922061920166
+527678,HON,1983-09-19,8.639910697937012
+527679,HON,1983-09-20,8.97756290435791
+527680,HON,1983-09-21,9.116596221923828
+527681,HON,1983-09-22,9.13645839691162
+527682,HON,1983-09-23,9.096734046936035
+527683,HON,1983-09-26,9.076871871948242
+527684,HON,1983-09-27,8.878253936767578
+527685,HON,1983-09-28,8.898116111755371
+527686,HON,1983-09-29,9.076871871948242
+527687,HON,1983-09-30,8.997425079345703
+527688,HON,1983-10-03,9.05700969696045
+527689,HON,1983-10-04,8.997425079345703
+527690,HON,1983-10-05,8.898116111755371
+527691,HON,1983-10-06,8.917977333068848
+527692,HON,1983-10-07,9.076871871948242
+527693,HON,1983-10-10,9.05700969696045
+527694,HON,1983-10-11,8.917977333068848
+527695,HON,1983-10-12,8.818668365478516
+527696,HON,1983-10-13,8.77894401550293
+527697,HON,1983-10-14,8.818668365478516
+527698,HON,1983-10-17,8.898116111755371
+527699,HON,1983-10-18,8.898116111755371
+527700,HON,1983-10-19,8.917977333068848
+527701,HON,1983-10-20,8.858391761779785
+527702,HON,1983-10-21,9.116596221923828
+527703,HON,1983-10-24,9.05700969696045
+527704,HON,1983-10-25,9.05700969696045
+527705,HON,1983-10-26,8.97756290435791
+527706,HON,1983-10-27,8.937838554382324
+527707,HON,1983-10-28,8.898116111755371
+527708,HON,1983-10-31,8.798806190490723
+527709,HON,1983-11-01,8.77894401550293
+527710,HON,1983-11-02,8.917977333068848
+527711,HON,1983-11-03,8.878253936767578
+527712,HON,1983-11-04,8.878253936767578
+527713,HON,1983-11-07,8.858391761779785
+527714,HON,1983-11-08,8.818668365478516
+527715,HON,1983-11-09,8.937838554382324
+527716,HON,1983-11-10,8.917977333068848
+527717,HON,1983-11-11,8.937838554382324
+527718,HON,1983-11-14,9.05700969696045
+527719,HON,1983-11-15,8.917977333068848
+527720,HON,1983-11-16,8.818668365478516
+527721,HON,1983-11-17,8.858391761779785
+527722,HON,1983-11-18,8.759082794189453
+527723,HON,1983-11-21,8.798806190490723
+527724,HON,1983-11-22,8.798806190490723
+527725,HON,1983-11-23,8.77894401550293
+527726,HON,1983-11-25,8.77894401550293
+527727,HON,1983-11-28,8.69949722290039
+527728,HON,1983-11-29,8.639910697937012
+527729,HON,1983-11-30,8.659772872924805
+527730,HON,1983-12-01,8.679635047912598
+527731,HON,1983-12-02,8.580326080322266
+527732,HON,1983-12-05,8.560463905334473
+527733,HON,1983-12-06,8.520739555358887
+527734,HON,1983-12-07,8.520739555358887
+527735,HON,1983-12-08,8.421430587768555
+527736,HON,1983-12-09,8.361845016479492
+527737,HON,1983-12-12,8.26253604888916
+527738,HON,1983-12-13,8.222811698913574
+527739,HON,1983-12-14,8.282398223876953
+527740,HON,1983-12-15,8.282398223876953
+527741,HON,1983-12-16,8.361845016479492
+527742,HON,1983-12-19,8.421430587768555
+527743,HON,1983-12-20,8.481016159057617
+527744,HON,1983-12-21,8.520739555358887
+527745,HON,1983-12-22,8.659772872924805
+527746,HON,1983-12-23,8.679635047912598
+527747,HON,1983-12-27,8.838529586791992
+527748,HON,1983-12-28,8.878253936767578
+527749,HON,1983-12-29,8.858391761779785
+527750,HON,1983-12-30,8.858391761779785
+527751,HON,1984-01-03,8.838529586791992
+527752,HON,1984-01-04,8.759082794189453
+527753,HON,1984-01-05,8.838529586791992
+527754,HON,1984-01-06,8.659772872924805
+527755,HON,1984-01-09,8.620049476623535
+527756,HON,1984-01-10,8.719359397888184
+527757,HON,1984-01-11,8.719359397888184
+527758,HON,1984-01-12,8.719359397888184
+527759,HON,1984-01-13,8.719359397888184
+527760,HON,1984-01-16,8.679635047912598
+527761,HON,1984-01-17,8.659772872924805
+527762,HON,1984-01-18,8.659772872924805
+527763,HON,1984-01-19,8.639910697937012
+527764,HON,1984-01-20,8.620049476623535
+527765,HON,1984-01-23,8.560463905334473
+527766,HON,1984-01-24,8.50087833404541
+527767,HON,1984-01-25,8.580326080322266
+527768,HON,1984-01-26,8.50087833404541
+527769,HON,1984-01-27,8.580326080322266
+527770,HON,1984-01-30,8.3419828414917
+527771,HON,1984-01-31,8.361845016479492
+527772,HON,1984-02-01,8.361845016479492
+527773,HON,1984-02-02,8.421430587768555
+527774,HON,1984-02-03,8.143364906311035
+527775,HON,1984-02-06,8.143364906311035
+527776,HON,1984-02-07,8.322120666503906
+527777,HON,1984-02-08,8.302260398864746
+527778,HON,1984-02-09,8.123502731323242
+527779,HON,1984-02-10,8.083779335021973
+527780,HON,1984-02-13,7.984469890594482
+527781,HON,1984-02-14,8.024192810058594
+527782,HON,1984-02-15,7.885159969329834
+527783,HON,1984-02-16,7.666679859161377
+527784,HON,1984-02-17,7.626955986022949
+527785,HON,1984-02-21,7.626955986022949
+527786,HON,1984-02-22,7.626955986022949
+527787,HON,1984-02-23,7.68654203414917
+527788,HON,1984-02-24,7.865299224853516
+527789,HON,1984-02-27,7.905022144317627
+527790,HON,1984-02-28,7.746127128601074
+527791,HON,1984-02-29,7.706404209136963
+527792,HON,1984-03-01,7.706404209136963
+527793,HON,1984-03-02,7.785851001739502
+527794,HON,1984-03-05,7.646818161010742
+527795,HON,1984-03-06,7.68654203414917
+527796,HON,1984-03-07,7.626955986022949
+527797,HON,1984-03-08,7.706404209136963
+527798,HON,1984-03-09,7.726265907287598
+527799,HON,1984-03-12,7.785851001739502
+527800,HON,1984-03-13,7.82557487487793
+527801,HON,1984-03-14,7.845437049865723
+527802,HON,1984-03-15,7.964608192443848
+527803,HON,1984-03-16,8.163227081298828
+527804,HON,1984-03-19,8.163227081298828
+527805,HON,1984-03-20,8.302260398864746
+527806,HON,1984-03-21,8.381707191467285
+527807,HON,1984-03-22,8.322120666503906
+527808,HON,1984-03-23,8.163227081298828
+527809,HON,1984-03-26,8.10364055633545
+527810,HON,1984-03-27,8.10364055633545
+527811,HON,1984-03-28,8.183088302612305
+527812,HON,1984-03-29,8.26253604888916
+527813,HON,1984-03-30,8.183088302612305
+527814,HON,1984-04-02,8.083779335021973
+527815,HON,1984-04-03,8.06391716003418
+527816,HON,1984-04-04,8.083779335021973
+527817,HON,1984-04-05,7.944746017456055
+527818,HON,1984-04-06,7.865299224853516
+527819,HON,1984-04-09,7.865299224853516
+527820,HON,1984-04-10,7.964608192443848
+527821,HON,1984-04-11,7.885159969329834
+527822,HON,1984-04-12,8.10364055633545
+527823,HON,1984-04-13,7.984469890594482
+527824,HON,1984-04-16,8.024192810058594
+527825,HON,1984-04-17,8.06391716003418
+527826,HON,1984-04-18,8.024192810058594
+527827,HON,1984-04-19,8.024192810058594
+527828,HON,1984-04-23,8.024192810058594
+527829,HON,1984-04-24,8.143364906311035
+527830,HON,1984-04-25,8.183088302612305
+527831,HON,1984-04-26,8.322120666503906
+527832,HON,1984-04-27,8.401569366455078
+527833,HON,1984-04-30,8.481016159057617
+527834,HON,1984-05-01,8.560463905334473
+527835,HON,1984-05-02,8.54060173034668
+527836,HON,1984-05-03,8.46115493774414
+527837,HON,1984-05-04,8.282398223876953
+527838,HON,1984-05-07,8.322120666503906
+527839,HON,1984-05-08,8.421430587768555
+527840,HON,1984-05-09,8.302260398864746
+527841,HON,1984-05-10,8.322120666503906
+527842,HON,1984-05-11,8.242673873901367
+527843,HON,1984-05-14,8.10364055633545
+527844,HON,1984-05-15,8.123502731323242
+527845,HON,1984-05-16,8.163227081298828
+527846,HON,1984-05-17,8.143364906311035
+527847,HON,1984-05-18,8.202949523925781
+527848,HON,1984-05-21,8.10364055633545
+527849,HON,1984-05-22,8.044054985046387
+527850,HON,1984-05-23,7.944746017456055
+527851,HON,1984-05-24,7.805713176727295
+527852,HON,1984-05-25,7.805713176727295
+527853,HON,1984-05-29,7.944746017456055
+527854,HON,1984-05-30,7.924883842468262
+527855,HON,1984-05-31,7.954677104949951
+527856,HON,1984-06-01,8.10364055633545
+527857,HON,1984-06-04,8.073847770690918
+527858,HON,1984-06-05,7.954677104949951
+527859,HON,1984-06-06,8.073847770690918
+527860,HON,1984-06-07,8.133434295654297
+527861,HON,1984-06-08,8.10364055633545
+527862,HON,1984-06-11,8.044054985046387
+527863,HON,1984-06-12,7.954677104949951
+527864,HON,1984-06-13,7.924883842468262
+527865,HON,1984-06-14,7.865299224853516
+527866,HON,1984-06-15,7.507784843444824
+527867,HON,1984-06-18,7.68654203414917
+527868,HON,1984-06-19,7.716334819793701
+527869,HON,1984-06-20,7.65674877166748
+527870,HON,1984-06-21,7.507784843444824
+527871,HON,1984-06-22,7.567370891571045
+527872,HON,1984-06-25,7.746127128601074
+527873,HON,1984-06-26,7.65674877166748
+527874,HON,1984-06-27,7.4481987953186035
+527875,HON,1984-06-28,7.418406963348389
+527876,HON,1984-06-29,7.537578105926514
+527877,HON,1984-07-02,7.537578105926514
+527878,HON,1984-07-03,7.507784843444824
+527879,HON,1984-07-05,7.477992057800293
+527880,HON,1984-07-06,7.507784843444824
+527881,HON,1984-07-09,7.68654203414917
+527882,HON,1984-07-10,7.597163200378418
+527883,HON,1984-07-11,7.329028129577637
+527884,HON,1984-07-12,7.120479106903076
+527885,HON,1984-07-13,7.150270938873291
+527886,HON,1984-07-16,7.1800642013549805
+527887,HON,1984-07-17,7.209856986999512
+527888,HON,1984-07-18,7.1800642013549805
+527889,HON,1984-07-19,7.120479106903076
+527890,HON,1984-07-20,7.031099796295166
+527891,HON,1984-07-23,7.150270938873291
+527892,HON,1984-07-24,7.150270938873291
+527893,HON,1984-07-25,6.88213586807251
+527894,HON,1984-07-26,6.97151517868042
+527895,HON,1984-07-27,7.060893058776856
+527896,HON,1984-07-30,7.060893058776856
+527897,HON,1984-07-31,6.8523430824279785
+527898,HON,1984-08-01,6.88213586807251
+527899,HON,1984-08-02,7.507784843444824
+527900,HON,1984-08-03,7.805713176727295
+527901,HON,1984-08-06,7.865299224853516
+527902,HON,1984-08-07,7.835505962371826
+527903,HON,1984-08-08,7.746127128601074
+527904,HON,1984-08-09,8.10364055633545
+527905,HON,1984-08-10,8.014263153076172
+527906,HON,1984-08-13,8.10364055633545
+527907,HON,1984-08-14,8.073847770690918
+527908,HON,1984-08-15,7.626955986022949
+527909,HON,1984-08-16,7.746127128601074
+527910,HON,1984-08-17,7.775919914245605
+527911,HON,1984-08-20,7.805713176727295
+527912,HON,1984-08-21,8.014263153076172
+527913,HON,1984-08-22,8.10364055633545
+527914,HON,1984-08-23,8.10364055633545
+527915,HON,1984-08-24,8.133434295654297
+527916,HON,1984-08-27,8.073847770690918
+527917,HON,1984-08-28,8.10364055633545
+527918,HON,1984-08-29,7.984469890594482
+527919,HON,1984-08-30,8.044054985046387
+527920,HON,1984-08-31,8.10364055633545
+527921,HON,1984-09-04,7.954677104949951
+527922,HON,1984-09-05,7.746127128601074
+527923,HON,1984-09-06,7.865299224853516
+527924,HON,1984-09-07,8.014263153076172
+527925,HON,1984-09-10,7.954677104949951
+527926,HON,1984-09-11,7.984469890594482
+527927,HON,1984-09-12,8.10364055633545
+527928,HON,1984-09-13,8.401569366455078
+527929,HON,1984-09-14,8.520739555358887
+527930,HON,1984-09-17,8.69949722290039
+527931,HON,1984-09-18,8.490946769714355
+527932,HON,1984-09-19,8.401569366455078
+527933,HON,1984-09-20,8.43136215209961
+527934,HON,1984-09-21,8.312191009521484
+527935,HON,1984-09-24,8.37177562713623
+527936,HON,1984-09-25,8.43136215209961
+527937,HON,1984-09-26,8.520739555358887
+527938,HON,1984-09-27,8.46115493774414
+527939,HON,1984-09-28,8.401569366455078
+527940,HON,1984-10-01,8.490946769714355
+527941,HON,1984-10-02,8.520739555358887
+527942,HON,1984-10-03,8.550533294677734
+527943,HON,1984-10-04,8.550533294677734
+527944,HON,1984-10-05,8.639910697937012
+527945,HON,1984-10-08,8.550533294677734
+527946,HON,1984-10-09,8.490946769714355
+527947,HON,1984-10-10,8.639910697937012
+527948,HON,1984-10-11,8.818668365478516
+527949,HON,1984-10-12,8.759082794189453
+527950,HON,1984-10-15,8.759082794189453
+527951,HON,1984-10-16,8.580326080322266
+527952,HON,1984-10-17,8.3419828414917
+527953,HON,1984-10-18,8.401569366455078
+527954,HON,1984-10-19,8.252605438232422
+527955,HON,1984-10-22,8.133434295654297
+527956,HON,1984-10-23,8.10364055633545
+527957,HON,1984-10-24,8.133434295654297
+527958,HON,1984-10-25,8.252605438232422
+527959,HON,1984-10-26,8.10364055633545
+527960,HON,1984-10-29,8.10364055633545
+527961,HON,1984-10-30,8.10364055633545
+527962,HON,1984-10-31,7.835505962371826
+527963,HON,1984-11-01,8.193018913269043
+527964,HON,1984-11-02,8.222811698913574
+527965,HON,1984-11-05,8.610118865966797
+527966,HON,1984-11-06,8.46115493774414
+527967,HON,1984-11-07,8.312191009521484
+527968,HON,1984-11-08,8.312191009521484
+527969,HON,1984-11-09,8.3419828414917
+527970,HON,1984-11-12,8.312191009521484
+527971,HON,1984-11-13,8.163227081298828
+527972,HON,1984-11-14,8.163227081298828
+527973,HON,1984-11-15,8.133434295654297
+527974,HON,1984-11-16,8.193018913269043
+527975,HON,1984-11-19,8.073847770690918
+527976,HON,1984-11-20,8.133434295654297
+527977,HON,1984-11-21,8.282398223876953
+527978,HON,1984-11-23,8.3419828414917
+527979,HON,1984-11-26,8.3419828414917
+527980,HON,1984-11-27,8.401569366455078
+527981,HON,1984-11-28,8.37177562713623
+527982,HON,1984-11-29,8.312191009521484
+527983,HON,1984-11-30,8.282398223876953
+527984,HON,1984-12-03,8.3419828414917
+527985,HON,1984-12-04,8.37177562713623
+527986,HON,1984-12-05,8.43136215209961
+527987,HON,1984-12-06,8.3419828414917
+527988,HON,1984-12-07,8.3419828414917
+527989,HON,1984-12-10,8.3419828414917
+527990,HON,1984-12-11,8.3419828414917
+527991,HON,1984-12-12,8.37177562713623
+527992,HON,1984-12-13,8.43136215209961
+527993,HON,1984-12-14,8.490946769714355
+527994,HON,1984-12-17,8.37177562713623
+527995,HON,1984-12-18,8.490946769714355
+527996,HON,1984-12-19,8.312191009521484
+527997,HON,1984-12-20,8.312191009521484
+527998,HON,1984-12-21,8.252605438232422
+527999,HON,1984-12-24,8.252605438232422
+528000,HON,1984-12-26,8.163227081298828
+528001,HON,1984-12-27,7.984469890594482
+528002,HON,1984-12-28,8.073847770690918
+528003,HON,1984-12-31,8.222811698913574
+528004,HON,1985-01-02,8.10364055633545
+528005,HON,1985-01-03,8.10364055633545
+528006,HON,1985-01-04,8.133434295654297
+528007,HON,1985-01-07,8.222811698913574
+528008,HON,1985-01-08,8.222811698913574
+528009,HON,1985-01-09,8.133434295654297
+528010,HON,1985-01-10,8.3419828414917
+528011,HON,1985-01-11,8.312191009521484
+528012,HON,1985-01-14,8.3419828414917
+528013,HON,1985-01-15,8.3419828414917
+528014,HON,1985-01-16,8.43136215209961
+528015,HON,1985-01-17,8.43136215209961
+528016,HON,1985-01-18,8.401569366455078
+528017,HON,1985-01-21,8.520739555358887
+528018,HON,1985-01-22,8.69949722290039
+528019,HON,1985-01-23,8.788874626159668
+528020,HON,1985-01-24,8.848461151123047
+528021,HON,1985-01-25,9.027217864990234
+528022,HON,1985-01-28,8.878253936767578
+528023,HON,1985-01-29,9.027217864990234
+528024,HON,1985-01-30,9.325145721435549
+528025,HON,1985-01-31,9.295352935791016
+528026,HON,1985-02-01,9.116596221923828
+528027,HON,1985-02-04,9.205973625183104
+528028,HON,1985-02-05,9.116596221923828
+528029,HON,1985-02-06,9.205973625183104
+528030,HON,1985-02-07,9.38473129272461
+528031,HON,1985-02-08,9.295352935791016
+528032,HON,1985-02-11,9.17618179321289
+528033,HON,1985-02-12,9.205973625183104
+528034,HON,1985-02-13,9.444316864013672
+528035,HON,1985-02-14,9.235767364501951
+528036,HON,1985-02-15,9.205973625183104
+528037,HON,1985-02-19,9.205973625183104
+528038,HON,1985-02-20,9.354937553405762
+528039,HON,1985-02-21,9.205973625183104
+528040,HON,1985-02-22,9.17618179321289
+528041,HON,1985-02-25,9.05700969696045
+528042,HON,1985-02-26,9.086803436279297
+528043,HON,1985-02-27,9.17618179321289
+528044,HON,1985-02-28,9.205973625183104
+528045,HON,1985-03-01,9.354937553405762
+528046,HON,1985-03-04,9.38473129272461
+528047,HON,1985-03-05,9.38473129272461
+528048,HON,1985-03-06,9.38473129272461
+528049,HON,1985-03-07,9.235767364501951
+528050,HON,1985-03-08,9.265560150146484
+528051,HON,1985-03-11,9.295352935791016
+528052,HON,1985-03-12,9.503902435302734
+528053,HON,1985-03-13,9.38473129272461
+528054,HON,1985-03-14,9.205973625183104
+528055,HON,1985-03-15,9.05700969696045
+528056,HON,1985-03-18,9.086803436279297
+528057,HON,1985-03-19,9.265560150146484
+528058,HON,1985-03-20,9.205973625183104
+528059,HON,1985-03-21,9.235767364501951
+528060,HON,1985-03-22,9.205973625183104
+528061,HON,1985-03-25,9.116596221923828
+528062,HON,1985-03-26,8.967632293701172
+528063,HON,1985-03-27,8.848461151123047
+528064,HON,1985-03-28,8.878253936767578
+528065,HON,1985-03-29,8.997425079345703
+528066,HON,1985-04-01,9.17618179321289
+528067,HON,1985-04-02,8.967632293701172
+528068,HON,1985-04-03,8.729290008544922
+528069,HON,1985-04-04,8.66970443725586
+528070,HON,1985-04-08,9.503902435302734
+528071,HON,1985-04-09,9.62307357788086
+528072,HON,1985-04-10,9.62307357788086
+528073,HON,1985-04-11,10.069966316223145
+528074,HON,1985-04-12,10.010379791259766
+528075,HON,1985-04-15,10.040172576904297
+528076,HON,1985-04-16,9.980587005615234
+528077,HON,1985-04-17,10.2189302444458
+528078,HON,1985-04-18,10.159343719482422
+528079,HON,1985-04-19,10.18913745880127
+528080,HON,1985-04-22,10.278514862060549
+528081,HON,1985-04-23,10.636029243469238
+528082,HON,1985-04-24,10.695613861083984
+528083,HON,1985-04-25,10.90416431427002
+528084,HON,1985-04-26,10.755200386047363
+528085,HON,1985-04-29,10.516858100891112
+528086,HON,1985-04-30,10.606236457824709
+528087,HON,1985-05-01,10.784993171691896
+528088,HON,1985-05-02,10.84457778930664
+528089,HON,1985-05-03,10.90416431427002
+528090,HON,1985-05-06,10.606236457824709
+528091,HON,1985-05-07,10.66582202911377
+528092,HON,1985-05-08,10.755200386047363
+528093,HON,1985-05-09,10.636029243469238
+528094,HON,1985-05-10,10.66582202911377
+528095,HON,1985-05-13,10.636029243469238
+528096,HON,1985-05-14,10.457271575927734
+528097,HON,1985-05-15,10.010379791259766
+528098,HON,1985-05-16,9.772038459777832
+528099,HON,1985-05-17,10.040172576904297
+528100,HON,1985-05-20,10.09975814819336
+528101,HON,1985-05-21,10.010379791259766
+528102,HON,1985-05-22,9.86141586303711
+528103,HON,1985-05-23,9.593280792236328
+528104,HON,1985-05-24,9.65286636352539
+528105,HON,1985-05-28,9.65286636352539
+528106,HON,1985-05-29,9.712451934814451
+528107,HON,1985-05-30,9.831623077392578
+528108,HON,1985-05-31,9.921002388000488
+528109,HON,1985-06-03,10.040172576904297
+528110,HON,1985-06-04,10.010379791259766
+528111,HON,1985-06-05,9.980587005615234
+528112,HON,1985-06-06,10.010379791259766
+528113,HON,1985-06-07,10.010379791259766
+528114,HON,1985-06-10,10.040172576904297
+528115,HON,1985-06-11,9.980587005615234
+528116,HON,1985-06-12,10.010379791259766
+528117,HON,1985-06-13,9.950794219970703
+528118,HON,1985-06-14,9.980587005615234
+528119,HON,1985-06-17,9.980587005615234
+528120,HON,1985-06-18,9.89120864868164
+528121,HON,1985-06-19,9.89120864868164
+528122,HON,1985-06-20,9.950794219970703
+528123,HON,1985-06-21,9.921002388000488
+528124,HON,1985-06-24,9.980587005615234
+528125,HON,1985-06-25,10.040172576904297
+528126,HON,1985-06-26,10.069966316223145
+528127,HON,1985-06-27,10.12955093383789
+528128,HON,1985-06-28,10.159343719482422
+528129,HON,1985-07-01,10.2189302444458
+528130,HON,1985-07-02,10.2189302444458
+528131,HON,1985-07-03,10.2189302444458
+528132,HON,1985-07-05,10.487065315246582
+528133,HON,1985-07-08,10.308307647705078
+528134,HON,1985-07-09,10.308307647705078
+528135,HON,1985-07-10,10.457271575927734
+528136,HON,1985-07-11,10.457271575927734
+528137,HON,1985-07-12,10.57644271850586
+528138,HON,1985-07-15,10.57644271850586
+528139,HON,1985-07-16,10.606236457824709
+528140,HON,1985-07-17,10.755200386047363
+528141,HON,1985-07-18,10.695613861083984
+528142,HON,1985-07-19,10.725406646728516
+528143,HON,1985-07-22,10.695613861083984
+528144,HON,1985-07-23,10.725406646728516
+528145,HON,1985-07-24,10.57644271850586
+528146,HON,1985-07-25,10.695613861083984
+528147,HON,1985-07-26,10.695613861083984
+528148,HON,1985-07-29,10.66582202911377
+528149,HON,1985-07-30,10.66582202911377
+528150,HON,1985-07-31,10.636029243469238
+528151,HON,1985-08-01,10.695613861083984
+528152,HON,1985-08-02,10.755200386047363
+528153,HON,1985-08-05,10.606236457824709
+528154,HON,1985-08-06,10.606236457824709
+528155,HON,1985-08-07,10.516858100891112
+528156,HON,1985-08-08,10.457271575927734
+528157,HON,1985-08-09,10.308307647705078
+528158,HON,1985-08-12,10.12955093383789
+528159,HON,1985-08-13,10.069966316223145
+528160,HON,1985-08-14,10.040172576904297
+528161,HON,1985-08-15,10.010379791259766
+528162,HON,1985-08-16,9.921002388000488
+528163,HON,1985-08-19,9.950794219970703
+528164,HON,1985-08-20,9.950794219970703
+528165,HON,1985-08-21,10.040172576904297
+528166,HON,1985-08-22,9.980587005615234
+528167,HON,1985-08-23,10.010379791259766
+528168,HON,1985-08-26,9.89120864868164
+528169,HON,1985-08-27,9.950794219970703
+528170,HON,1985-08-28,9.921002388000488
+528171,HON,1985-08-29,9.921002388000488
+528172,HON,1985-08-30,9.89120864868164
+528173,HON,1985-09-03,9.86141586303711
+528174,HON,1985-09-04,9.86141586303711
+528175,HON,1985-09-05,9.950794219970703
+528176,HON,1985-09-06,10.09975814819336
+528177,HON,1985-09-09,10.159343719482422
+528178,HON,1985-09-10,10.278514862060549
+528179,HON,1985-09-11,10.18913745880127
+528180,HON,1985-09-12,10.159343719482422
+528181,HON,1985-09-13,10.09975814819336
+528182,HON,1985-09-16,10.18913745880127
+528183,HON,1985-09-17,10.248722076416016
+528184,HON,1985-09-18,10.069966316223145
+528185,HON,1985-09-19,10.159343719482422
+528186,HON,1985-09-20,10.338101387023926
+528187,HON,1985-09-23,10.487065315246582
+528188,HON,1985-09-24,10.367894172668455
+528189,HON,1985-09-25,10.09975814819336
+528190,HON,1985-09-26,10.338101387023926
+528191,HON,1985-09-30,10.57644271850586
+528192,HON,1985-10-01,10.57644271850586
+528193,HON,1985-10-02,10.636029243469238
+528194,HON,1985-10-03,10.546649932861328
+528195,HON,1985-10-04,10.57644271850586
+528196,HON,1985-10-07,10.516858100891112
+528197,HON,1985-10-08,10.2189302444458
+528198,HON,1985-10-09,10.2189302444458
+528199,HON,1985-10-10,10.2189302444458
+528200,HON,1985-10-11,10.367894172668455
+528201,HON,1985-10-14,10.338101387023926
+528202,HON,1985-10-15,10.338101387023926
+528203,HON,1985-10-16,10.66582202911377
+528204,HON,1985-10-17,10.487065315246582
+528205,HON,1985-10-18,10.546649932861328
+528206,HON,1985-10-21,10.367894172668455
+528207,HON,1985-10-22,10.308307647705078
+528208,HON,1985-10-23,10.308307647705078
+528209,HON,1985-10-24,10.278514862060549
+528210,HON,1985-10-25,10.2189302444458
+528211,HON,1985-10-28,10.09975814819336
+528212,HON,1985-10-29,10.278514862060549
+528213,HON,1985-10-30,10.427478790283203
+528214,HON,1985-10-31,10.457271575927734
+528215,HON,1985-11-01,10.487065315246582
+528216,HON,1985-11-04,10.546649932861328
+528217,HON,1985-11-05,10.516858100891112
+528218,HON,1985-11-06,10.457271575927734
+528219,HON,1985-11-07,10.487065315246582
+528220,HON,1985-11-08,10.457271575927734
+528221,HON,1985-11-11,10.457271575927734
+528222,HON,1985-11-12,10.516858100891112
+528223,HON,1985-11-13,10.66582202911377
+528224,HON,1985-11-14,10.90416431427002
+528225,HON,1985-11-15,10.84457778930664
+528226,HON,1985-11-18,11.231884956359863
+528227,HON,1985-11-19,11.351056098937988
+528228,HON,1985-11-20,10.695613861083984
+528229,HON,1985-11-21,10.90416431427002
+528230,HON,1985-11-22,10.874370574951172
+528231,HON,1985-11-25,10.814785957336426
+528232,HON,1985-11-26,10.725406646728516
+528233,HON,1985-11-27,10.93395709991455
+528234,HON,1985-11-29,11.023335456848145
+528235,HON,1985-12-02,10.84457778930664
+528236,HON,1985-12-03,10.755200386047363
+528237,HON,1985-12-04,10.963749885559082
+528238,HON,1985-12-05,10.784993171691896
+528239,HON,1985-12-06,10.695613861083984
+528240,HON,1985-12-09,10.84457778930664
+528241,HON,1985-12-10,10.93395709991455
+528242,HON,1985-12-11,10.963749885559082
+528243,HON,1985-12-12,10.963749885559082
+528244,HON,1985-12-13,11.053128242492676
+528245,HON,1985-12-16,11.202092170715332
+528246,HON,1985-12-17,11.112713813781738
+528247,HON,1985-12-18,11.082921028137209
+528248,HON,1985-12-19,11.202092170715332
+528249,HON,1985-12-20,11.1722993850708
+528250,HON,1985-12-23,11.082921028137209
+528251,HON,1985-12-24,10.93395709991455
+528252,HON,1985-12-26,10.963749885559082
+528253,HON,1985-12-27,11.082921028137209
+528254,HON,1985-12-30,11.1722993850708
+528255,HON,1985-12-31,11.142505645751951
+528256,HON,1986-01-02,11.1722993850708
+528257,HON,1986-01-03,11.1722993850708
+528258,HON,1986-01-06,11.202092170715332
+528259,HON,1986-01-07,11.231884956359863
+528260,HON,1986-01-08,11.082921028137209
+528261,HON,1986-01-09,11.053128242492676
+528262,HON,1986-01-10,10.963749885559082
+528263,HON,1986-01-13,10.84457778930664
+528264,HON,1986-01-14,10.725406646728516
+528265,HON,1986-01-15,10.814785957336426
+528266,HON,1986-01-16,10.90416431427002
+528267,HON,1986-01-17,10.755200386047363
+528268,HON,1986-01-20,10.784993171691896
+528269,HON,1986-01-21,10.784993171691896
+528270,HON,1986-01-22,10.84457778930664
+528271,HON,1986-01-23,10.963749885559082
+528272,HON,1986-01-24,11.1722993850708
+528273,HON,1986-01-27,11.351056098937988
+528274,HON,1986-01-28,11.231884956359863
+528275,HON,1986-01-29,10.84457778930664
+528276,HON,1986-01-30,11.1722993850708
+528277,HON,1986-01-31,11.202092170715332
+528278,HON,1986-02-03,11.321263313293455
+528279,HON,1986-02-04,11.470227241516112
+528280,HON,1986-02-05,11.470227241516112
+528281,HON,1986-02-06,11.55960464477539
+528282,HON,1986-02-07,11.529812812805176
+528283,HON,1986-02-10,11.589398384094238
+528284,HON,1986-02-11,11.6489839553833
+528285,HON,1986-02-12,11.708568572998049
+528286,HON,1986-02-13,11.6489839553833
+528287,HON,1986-02-14,11.827740669250488
+528288,HON,1986-02-18,12.066082954406738
+528289,HON,1986-02-19,11.976704597473145
+528290,HON,1986-02-20,11.85753345489502
+528291,HON,1986-02-21,11.946911811828612
+528292,HON,1986-02-24,12.066082954406738
+528293,HON,1986-02-25,12.393803596496582
+528294,HON,1986-02-26,12.09587574005127
+528295,HON,1986-02-27,12.274633407592772
+528296,HON,1986-02-28,12.215046882629396
+528297,HON,1986-03-03,11.917119026184082
+528298,HON,1986-03-04,11.88732624053955
+528299,HON,1986-03-05,11.88732624053955
+528300,HON,1986-03-06,12.006497383117676
+528301,HON,1986-03-07,12.066082954406738
+528302,HON,1986-03-10,11.946911811828612
+528303,HON,1986-03-11,12.215046882629396
+528304,HON,1986-03-12,12.244839668273926
+528305,HON,1986-03-13,12.185254096984863
+528306,HON,1986-03-14,12.36401081085205
+528307,HON,1986-03-17,12.393803596496582
+528308,HON,1986-03-18,12.632145881652832
+528309,HON,1986-03-19,12.691732406616213
+528310,HON,1986-03-20,12.542767524719238
+528311,HON,1986-03-21,12.33421802520752
+528312,HON,1986-03-24,12.274633407592772
+528313,HON,1986-03-25,12.185254096984863
+528314,HON,1986-03-26,12.33421802520752
+528315,HON,1986-03-27,12.36401081085205
+528316,HON,1986-03-31,12.274633407592772
+528317,HON,1986-04-01,12.09587574005127
+528318,HON,1986-04-02,12.1256685256958
+528319,HON,1986-04-03,12.09587574005127
+528320,HON,1986-04-04,12.155461311340332
+528321,HON,1986-04-07,12.185254096984863
+528322,HON,1986-04-08,12.304425239562988
+528323,HON,1986-04-09,12.33421802520752
+528324,HON,1986-04-10,12.393803596496582
+528325,HON,1986-04-11,12.304425239562988
+528326,HON,1986-04-14,12.304425239562988
+528327,HON,1986-04-15,12.066082954406738
+528328,HON,1986-04-16,12.155461311340332
+528329,HON,1986-04-17,12.185254096984863
+528330,HON,1986-04-18,12.215046882629396
+528331,HON,1986-04-21,12.185254096984863
+528332,HON,1986-04-22,12.244839668273926
+528333,HON,1986-04-23,12.185254096984863
+528334,HON,1986-04-24,12.244839668273926
+528335,HON,1986-04-25,12.36401081085205
+528336,HON,1986-04-28,12.483181953430176
+528337,HON,1986-04-29,12.42359733581543
+528338,HON,1986-04-30,12.36401081085205
+528339,HON,1986-05-01,12.215046882629396
+528340,HON,1986-05-02,12.09587574005127
+528341,HON,1986-05-05,12.006497383117676
+528342,HON,1986-05-06,11.88732624053955
+528343,HON,1986-05-07,11.88732624053955
+528344,HON,1986-05-08,11.976704597473145
+528345,HON,1986-05-09,11.88732624053955
+528346,HON,1986-05-12,11.61919116973877
+528347,HON,1986-05-13,11.678776741027832
+528348,HON,1986-05-14,11.85753345489502
+528349,HON,1986-05-15,11.738362312316896
+528350,HON,1986-05-16,11.529812812805176
+528351,HON,1986-05-19,11.440434455871582
+528352,HON,1986-05-20,11.529812812805176
+528353,HON,1986-05-21,11.470227241516112
+528354,HON,1986-05-22,11.738362312316896
+528355,HON,1986-05-23,11.917119026184082
+528356,HON,1986-05-27,11.976704597473145
+528357,HON,1986-05-28,10.784993171691896
+528358,HON,1986-05-29,10.84457778930664
+528359,HON,1986-05-30,10.784993171691896
+528360,HON,1986-06-02,10.695613861083984
+528361,HON,1986-06-03,10.814785957336426
+528362,HON,1986-06-04,10.755200386047363
+528363,HON,1986-06-05,10.874370574951172
+528364,HON,1986-06-06,10.874370574951172
+528365,HON,1986-06-09,10.725406646728516
+528366,HON,1986-06-10,10.546649932861328
+528367,HON,1986-06-11,10.546649932861328
+528368,HON,1986-06-12,10.487065315246582
+528369,HON,1986-06-13,10.397686004638672
+528370,HON,1986-06-16,10.427478790283203
+528371,HON,1986-06-17,10.397686004638672
+528372,HON,1986-06-18,10.248722076416016
+528373,HON,1986-06-19,10.12955093383789
+528374,HON,1986-06-20,10.278514862060549
+528375,HON,1986-06-23,10.308307647705078
+528376,HON,1986-06-24,10.338101387023926
+528377,HON,1986-06-25,10.367894172668455
+528378,HON,1986-06-26,10.427478790283203
+528379,HON,1986-06-27,10.636029243469238
+528380,HON,1986-06-30,10.695613861083984
+528381,HON,1986-07-01,10.636029243469238
+528382,HON,1986-07-02,10.487065315246582
+528383,HON,1986-07-03,10.427478790283203
+528384,HON,1986-07-07,10.2189302444458
+528385,HON,1986-07-08,10.069966316223145
+528386,HON,1986-07-09,9.980587005615234
+528387,HON,1986-07-10,10.010379791259766
+528388,HON,1986-07-11,9.772038459777832
+528389,HON,1986-07-14,9.533695220947266
+528390,HON,1986-07-15,9.295352935791016
+528391,HON,1986-07-16,9.05700969696045
+528392,HON,1986-07-17,9.116596221923828
+528393,HON,1986-07-18,9.05700969696045
+528394,HON,1986-07-21,9.086803436279297
+528395,HON,1986-07-22,9.17618179321289
+528396,HON,1986-07-23,9.325145721435549
+528397,HON,1986-07-24,9.295352935791016
+528398,HON,1986-07-25,10.010379791259766
+528399,HON,1986-07-28,10.12955093383789
+528400,HON,1986-07-29,10.010379791259766
+528401,HON,1986-07-30,9.950794219970703
+528402,HON,1986-07-31,9.831623077392578
+528403,HON,1986-08-01,9.503902435302734
+528404,HON,1986-08-04,9.593280792236328
+528405,HON,1986-08-05,9.62307357788086
+528406,HON,1986-08-06,9.65286636352539
+528407,HON,1986-08-07,9.682659149169922
+528408,HON,1986-08-08,9.295352935791016
+528409,HON,1986-08-11,9.533695220947266
+528410,HON,1986-08-12,9.563488006591797
+528411,HON,1986-08-13,9.65286636352539
+528412,HON,1986-08-14,9.742244720458984
+528413,HON,1986-08-15,9.742244720458984
+528414,HON,1986-08-18,9.89120864868164
+528415,HON,1986-08-19,9.801830291748049
+528416,HON,1986-08-20,9.831623077392578
+528417,HON,1986-08-21,10.010379791259766
+528418,HON,1986-08-22,10.09975814819336
+528419,HON,1986-08-25,9.950794219970703
+528420,HON,1986-08-26,9.980587005615234
+528421,HON,1986-08-27,9.950794219970703
+528422,HON,1986-08-28,9.742244720458984
+528423,HON,1986-08-29,9.801830291748049
+528424,HON,1986-09-02,9.742244720458984
+528425,HON,1986-09-03,9.772038459777832
+528426,HON,1986-09-04,9.980587005615234
+528427,HON,1986-09-05,9.831623077392578
+528428,HON,1986-09-08,9.772038459777832
+528429,HON,1986-09-09,9.801830291748049
+528430,HON,1986-09-10,10.040172576904297
+528431,HON,1986-09-11,9.474109649658203
+528432,HON,1986-09-12,9.17618179321289
+528433,HON,1986-09-15,9.325145721435549
+528434,HON,1986-09-16,9.533695220947266
+528435,HON,1986-09-17,9.62307357788086
+528436,HON,1986-09-18,9.533695220947266
+528437,HON,1986-09-19,9.62307357788086
+528438,HON,1986-09-22,9.831623077392578
+528439,HON,1986-09-23,9.712451934814451
+528440,HON,1986-09-24,9.742244720458984
+528441,HON,1986-09-25,9.65286636352539
+528442,HON,1986-09-26,9.712451934814451
+528443,HON,1986-09-29,9.62307357788086
+528444,HON,1986-09-30,9.682659149169922
+528445,HON,1986-10-01,9.62307357788086
+528446,HON,1986-10-02,9.533695220947266
+528447,HON,1986-10-03,9.533695220947266
+528448,HON,1986-10-06,9.593280792236328
+528449,HON,1986-10-07,9.563488006591797
+528450,HON,1986-10-08,9.742244720458984
+528451,HON,1986-10-09,9.712451934814451
+528452,HON,1986-10-10,9.772038459777832
+528453,HON,1986-10-13,9.772038459777832
+528454,HON,1986-10-14,9.801830291748049
+528455,HON,1986-10-15,9.801830291748049
+528456,HON,1986-10-16,9.742244720458984
+528457,HON,1986-10-17,9.742244720458984
+528458,HON,1986-10-20,9.593280792236328
+528459,HON,1986-10-21,9.563488006591797
+528460,HON,1986-10-22,9.62307357788086
+528461,HON,1986-10-23,9.682659149169922
+528462,HON,1986-10-24,9.742244720458984
+528463,HON,1986-10-27,9.593280792236328
+528464,HON,1986-10-28,9.65286636352539
+528465,HON,1986-10-29,9.772038459777832
+528466,HON,1986-10-30,9.921002388000488
+528467,HON,1986-10-31,9.742244720458984
+528468,HON,1986-11-03,9.921002388000488
+528469,HON,1986-11-04,9.772038459777832
+528470,HON,1986-11-05,9.89120864868164
+528471,HON,1986-11-06,9.86141586303711
+528472,HON,1986-11-07,9.831623077392578
+528473,HON,1986-11-10,9.89120864868164
+528474,HON,1986-11-11,10.040172576904297
+528475,HON,1986-11-12,9.980587005615234
+528476,HON,1986-11-13,9.772038459777832
+528477,HON,1986-11-14,9.772038459777832
+528478,HON,1986-11-17,9.65286636352539
+528479,HON,1986-11-18,9.533695220947266
+528480,HON,1986-11-19,9.444316864013672
+528481,HON,1986-11-20,9.593280792236328
+528482,HON,1986-11-21,9.593280792236328
+528483,HON,1986-11-24,9.772038459777832
+528484,HON,1986-11-25,9.831623077392578
+528485,HON,1986-11-26,9.921002388000488
+528486,HON,1986-11-28,9.89120864868164
+528487,HON,1986-12-01,9.86141586303711
+528488,HON,1986-12-02,9.712451934814451
+528489,HON,1986-12-03,9.831623077392578
+528490,HON,1986-12-04,10.069966316223145
+528491,HON,1986-12-05,10.040172576904297
+528492,HON,1986-12-08,10.2189302444458
+528493,HON,1986-12-09,10.12955093383789
+528494,HON,1986-12-10,10.248722076416016
+528495,HON,1986-12-11,10.069966316223145
+528496,HON,1986-12-12,10.09975814819336
+528497,HON,1986-12-15,10.2189302444458
+528498,HON,1986-12-16,10.308307647705078
+528499,HON,1986-12-17,10.159343719482422
+528500,HON,1986-12-18,10.159343719482422
+528501,HON,1986-12-19,10.2189302444458
+528502,HON,1986-12-22,10.069966316223145
+528503,HON,1986-12-23,9.921002388000488
+528504,HON,1986-12-24,9.89120864868164
+528505,HON,1986-12-26,9.980587005615234
+528506,HON,1986-12-29,9.593280792236328
+528507,HON,1986-12-30,9.533695220947266
+528508,HON,1986-12-31,9.563488006591797
+528509,HON,1987-01-02,9.682659149169922
+528510,HON,1987-01-05,10.069966316223145
+528511,HON,1987-01-06,10.069966316223145
+528512,HON,1987-01-07,10.308307647705078
+528513,HON,1987-01-08,10.516858100891112
+528514,HON,1987-01-09,10.546649932861328
+528515,HON,1987-01-12,10.636029243469238
+528516,HON,1987-01-13,10.695613861083984
+528517,HON,1987-01-14,10.725406646728516
+528518,HON,1987-01-15,10.546649932861328
+528519,HON,1987-01-16,10.606236457824709
+528520,HON,1987-01-19,10.457271575927734
+528521,HON,1987-01-20,10.725406646728516
+528522,HON,1987-01-21,10.66582202911377
+528523,HON,1987-01-22,10.84457778930664
+528524,HON,1987-01-23,10.784993171691896
+528525,HON,1987-01-26,10.84457778930664
+528526,HON,1987-01-27,11.1722993850708
+528527,HON,1987-01-28,11.142505645751951
+528528,HON,1987-01-29,11.082921028137209
+528529,HON,1987-01-30,11.261677742004396
+528530,HON,1987-02-02,11.261677742004396
+528531,HON,1987-02-03,10.90416431427002
+528532,HON,1987-02-04,11.142505645751951
+528533,HON,1987-02-05,11.082921028137209
+528534,HON,1987-02-06,10.963749885559082
+528535,HON,1987-02-09,10.84457778930664
+528536,HON,1987-02-10,10.695613861083984
+528537,HON,1987-02-11,10.784993171691896
+528538,HON,1987-02-12,10.57644271850586
+528539,HON,1987-02-13,10.66582202911377
+528540,HON,1987-02-17,10.993541717529297
+528541,HON,1987-02-18,11.023335456848145
+528542,HON,1987-02-19,11.082921028137209
+528543,HON,1987-02-20,11.202092170715332
+528544,HON,1987-02-23,11.023335456848145
+528545,HON,1987-02-24,10.93395709991455
+528546,HON,1987-02-25,10.963749885559082
+528547,HON,1987-02-26,10.93395709991455
+528548,HON,1987-02-27,10.963749885559082
+528549,HON,1987-03-02,10.90416431427002
+528550,HON,1987-03-03,10.963749885559082
+528551,HON,1987-03-04,11.053128242492676
+528552,HON,1987-03-05,11.440434455871582
+528553,HON,1987-03-06,11.738362312316896
+528554,HON,1987-03-09,11.529812812805176
+528555,HON,1987-03-10,11.529812812805176
+528556,HON,1987-03-11,11.321263313293455
+528557,HON,1987-03-12,11.321263313293455
+528558,HON,1987-03-13,11.29146957397461
+528559,HON,1987-03-16,11.1722993850708
+528560,HON,1987-03-17,11.261677742004396
+528561,HON,1987-03-18,11.261677742004396
+528562,HON,1987-03-19,11.231884956359863
+528563,HON,1987-03-20,11.261677742004396
+528564,HON,1987-03-23,11.529812812805176
+528565,HON,1987-03-24,11.440434455871582
+528566,HON,1987-03-25,11.38084888458252
+528567,HON,1987-03-26,11.112713813781738
+528568,HON,1987-03-27,11.053128242492676
+528569,HON,1987-03-30,10.636029243469238
+528570,HON,1987-03-31,10.93395709991455
+528571,HON,1987-04-01,10.963749885559082
+528572,HON,1987-04-02,10.695613861083984
+528573,HON,1987-04-03,11.112713813781738
+528574,HON,1987-04-06,11.440434455871582
+528575,HON,1987-04-07,11.29146957397461
+528576,HON,1987-04-08,11.202092170715332
+528577,HON,1987-04-09,11.023335456848145
+528578,HON,1987-04-10,11.082921028137209
+528579,HON,1987-04-13,10.784993171691896
+528580,HON,1987-04-14,10.755200386047363
+528581,HON,1987-04-15,10.546649932861328
+528582,HON,1987-04-16,10.755200386047363
+528583,HON,1987-04-20,10.695613861083984
+528584,HON,1987-04-21,10.963749885559082
+528585,HON,1987-04-22,10.84457778930664
+528586,HON,1987-04-23,10.487065315246582
+528587,HON,1987-04-24,10.18913745880127
+528588,HON,1987-04-27,10.278514862060549
+528589,HON,1987-04-28,10.308307647705078
+528590,HON,1987-04-29,10.427478790283203
+528591,HON,1987-04-30,10.546649932861328
+528592,HON,1987-05-01,10.606236457824709
+528593,HON,1987-05-04,10.397686004638672
+528594,HON,1987-05-05,10.397686004638672
+528595,HON,1987-05-06,10.427478790283203
+528596,HON,1987-05-07,10.367894172668455
+528597,HON,1987-05-08,10.2189302444458
+528598,HON,1987-05-11,10.695613861083984
+528599,HON,1987-05-12,10.248722076416016
+528600,HON,1987-05-13,10.18913745880127
+528601,HON,1987-05-14,10.069966316223145
+528602,HON,1987-05-15,10.040172576904297
+528603,HON,1987-05-18,9.682659149169922
+528604,HON,1987-05-19,9.38473129272461
+528605,HON,1987-05-20,9.533695220947266
+528606,HON,1987-05-21,9.593280792236328
+528607,HON,1987-05-22,9.593280792236328
+528608,HON,1987-05-26,9.831623077392578
+528609,HON,1987-05-27,10.069966316223145
+528610,HON,1987-05-28,9.86141586303711
+528611,HON,1987-05-29,9.65286636352539
+528612,HON,1987-06-01,9.62307357788086
+528613,HON,1987-06-02,9.593280792236328
+528614,HON,1987-06-03,9.801830291748049
+528615,HON,1987-06-04,9.801830291748049
+528616,HON,1987-06-05,9.831623077392578
+528617,HON,1987-06-08,9.921002388000488
+528618,HON,1987-06-09,9.831623077392578
+528619,HON,1987-06-10,10.069966316223145
+528620,HON,1987-06-11,10.367894172668455
+528621,HON,1987-06-12,10.397686004638672
+528622,HON,1987-06-15,10.18913745880127
+528623,HON,1987-06-16,10.308307647705078
+528624,HON,1987-06-17,10.278514862060549
+528625,HON,1987-06-18,10.278514862060549
+528626,HON,1987-06-19,10.427478790283203
+528627,HON,1987-06-22,10.546649932861328
+528628,HON,1987-06-23,10.516858100891112
+528629,HON,1987-06-24,10.278514862060549
+528630,HON,1987-06-25,10.487065315246582
+528631,HON,1987-06-26,10.457271575927734
+528632,HON,1987-06-29,10.606236457824709
+528633,HON,1987-06-30,10.397686004638672
+528634,HON,1987-07-01,10.308307647705078
+528635,HON,1987-07-02,10.159343719482422
+528636,HON,1987-07-06,10.069966316223145
+528637,HON,1987-07-07,10.12955093383789
+528638,HON,1987-07-08,10.18913745880127
+528639,HON,1987-07-09,10.12955093383789
+528640,HON,1987-07-10,10.397686004638672
+528641,HON,1987-07-13,10.66582202911377
+528642,HON,1987-07-14,10.546649932861328
+528643,HON,1987-07-15,10.546649932861328
+528644,HON,1987-07-16,10.546649932861328
+528645,HON,1987-07-17,10.606236457824709
+528646,HON,1987-07-20,10.636029243469238
+528647,HON,1987-07-21,10.487065315246582
+528648,HON,1987-07-22,10.18913745880127
+528649,HON,1987-07-23,10.457271575927734
+528650,HON,1987-07-24,10.814785957336426
+528651,HON,1987-07-27,10.695613861083984
+528652,HON,1987-07-28,10.66582202911377
+528653,HON,1987-07-29,10.57644271850586
+528654,HON,1987-07-30,10.367894172668455
+528655,HON,1987-07-31,10.487065315246582
+528656,HON,1987-08-03,10.636029243469238
+528657,HON,1987-08-04,10.963749885559082
+528658,HON,1987-08-05,11.1722993850708
+528659,HON,1987-08-06,11.202092170715332
+528660,HON,1987-08-07,11.202092170715332
+528661,HON,1987-08-10,11.1722993850708
+528662,HON,1987-08-11,11.321263313293455
+528663,HON,1987-08-12,11.231884956359863
+528664,HON,1987-08-13,11.589398384094238
+528665,HON,1987-08-14,11.38084888458252
+528666,HON,1987-08-17,11.261677742004396
+528667,HON,1987-08-18,10.874370574951172
+528668,HON,1987-08-19,11.053128242492676
+528669,HON,1987-08-20,11.1722993850708
+528670,HON,1987-08-21,11.202092170715332
+528671,HON,1987-08-24,11.082921028137209
+528672,HON,1987-08-25,11.1722993850708
+528673,HON,1987-08-26,11.053128242492676
+528674,HON,1987-08-27,10.93395709991455
+528675,HON,1987-08-28,10.814785957336426
+528676,HON,1987-08-31,10.993541717529297
+528677,HON,1987-09-01,10.695613861083984
+528678,HON,1987-09-02,10.546649932861328
+528679,HON,1987-09-03,10.397686004638672
+528680,HON,1987-09-04,10.367894172668455
+528681,HON,1987-09-08,10.338101387023926
+528682,HON,1987-09-09,10.546649932861328
+528683,HON,1987-09-10,10.57644271850586
+528684,HON,1987-09-11,10.487065315246582
+528685,HON,1987-09-14,10.487065315246582
+528686,HON,1987-09-15,10.397686004638672
+528687,HON,1987-09-16,10.516858100891112
+528688,HON,1987-09-17,10.457271575927734
+528689,HON,1987-09-18,10.546649932861328
+528690,HON,1987-09-21,10.12955093383789
+528691,HON,1987-09-22,10.546649932861328
+528692,HON,1987-09-23,10.636029243469238
+528693,HON,1987-09-24,10.695613861083984
+528694,HON,1987-09-25,10.606236457824709
+528695,HON,1987-09-28,10.308307647705078
+528696,HON,1987-09-29,10.606236457824709
+528697,HON,1987-09-30,10.874370574951172
+528698,HON,1987-10-01,10.874370574951172
+528699,HON,1987-10-02,10.784993171691896
+528700,HON,1987-10-05,10.57644271850586
+528701,HON,1987-10-06,10.427478790283203
+528702,HON,1987-10-07,10.397686004638672
+528703,HON,1987-10-08,10.159343719482422
+528704,HON,1987-10-09,10.069966316223145
+528705,HON,1987-10-12,9.950794219970703
+528706,HON,1987-10-13,10.338101387023926
+528707,HON,1987-10-14,10.18913745880127
+528708,HON,1987-10-15,9.89120864868164
+528709,HON,1987-10-16,9.325145721435549
+528710,HON,1987-10-19,6.584208011627197
+528711,HON,1987-10-20,8.639910697937012
+528712,HON,1987-10-21,8.967632293701172
+528713,HON,1987-10-22,8.759082794189453
+528714,HON,1987-10-23,8.788874626159668
+528715,HON,1987-10-26,7.507784843444824
+528716,HON,1987-10-27,8.163227081298828
+528717,HON,1987-10-28,8.10364055633545
+528718,HON,1987-10-29,8.312191009521484
+528719,HON,1987-10-30,8.610118865966797
+528720,HON,1987-11-02,8.69949722290039
+528721,HON,1987-11-03,8.163227081298828
+528722,HON,1987-11-04,7.805713176727295
+528723,HON,1987-11-05,7.805713176727295
+528724,HON,1987-11-06,7.805713176727295
+528725,HON,1987-11-09,7.65674877166748
+528726,HON,1987-11-10,7.418406963348389
+528727,HON,1987-11-11,7.239649772644043
+528728,HON,1987-11-12,7.388614177703857
+528729,HON,1987-11-13,7.329028129577637
+528730,HON,1987-11-16,7.477992057800293
+528731,HON,1987-11-17,7.865299224853516
+528732,HON,1987-11-18,7.626955986022949
+528733,HON,1987-11-19,7.209856986999512
+528734,HON,1987-11-20,7.239649772644043
+528735,HON,1987-11-23,7.299234867095947
+528736,HON,1987-11-24,7.388614177703857
+528737,HON,1987-11-25,7.1800642013549805
+528738,HON,1987-11-27,7.120479106903076
+528739,HON,1987-11-30,6.911929130554199
+528740,HON,1987-12-01,6.792757987976074
+528741,HON,1987-12-02,6.7331719398498535
+528742,HON,1987-12-03,6.435244083404541
+528743,HON,1987-12-04,6.405450820922852
+528744,HON,1987-12-07,6.2266950607299805
+528745,HON,1987-12-08,6.494830131530762
+528746,HON,1987-12-09,6.673586845397949
+528747,HON,1987-12-10,6.316072940826416
+528748,HON,1987-12-11,6.286280155181885
+528749,HON,1987-12-14,6.405450820922852
+528750,HON,1987-12-15,6.6140007972717285
+528751,HON,1987-12-16,6.911929130554199
+528752,HON,1987-12-17,6.792757987976074
+528753,HON,1987-12-18,6.911929130554199
+528754,HON,1987-12-21,6.703379154205322
+528755,HON,1987-12-22,6.673586845397949
+528756,HON,1987-12-23,6.88213586807251
+528757,HON,1987-12-24,6.911929130554199
+528758,HON,1987-12-28,6.88213586807251
+528759,HON,1987-12-29,6.792757987976074
+528760,HON,1987-12-30,6.8523430824279785
+528761,HON,1987-12-31,6.7331719398498535
+528762,HON,1988-01-04,7.358820915222168
+528763,HON,1988-01-05,7.299234867095947
+528764,HON,1988-01-06,7.329028129577637
+528765,HON,1988-01-07,7.418406963348389
+528766,HON,1988-01-08,6.8523430824279785
+528767,HON,1988-01-11,6.8523430824279785
+528768,HON,1988-01-12,6.911929130554199
+528769,HON,1988-01-13,6.762965202331543
+528770,HON,1988-01-14,6.792757987976074
+528771,HON,1988-01-15,7.090685844421387
+528772,HON,1988-01-18,7.329028129577637
+528773,HON,1988-01-19,7.269443035125732
+528774,HON,1988-01-20,7.150270938873291
+528775,HON,1988-01-21,7.060893058776856
+528776,HON,1988-01-22,7.150270938873291
+528777,HON,1988-01-25,7.329028129577637
+528778,HON,1988-01-26,7.239649772644043
+528779,HON,1988-01-27,7.477992057800293
+528780,HON,1988-01-28,7.477992057800293
+528781,HON,1988-01-29,7.4481987953186035
+528782,HON,1988-02-01,7.477992057800293
+528783,HON,1988-02-02,7.597163200378418
+528784,HON,1988-02-03,7.567370891571045
+528785,HON,1988-02-04,7.567370891571045
+528786,HON,1988-02-05,7.507784843444824
+528787,HON,1988-02-08,7.537578105926514
+528788,HON,1988-02-09,7.716334819793701
+528789,HON,1988-02-10,7.954677104949951
+528790,HON,1988-02-11,7.954677104949951
+528791,HON,1988-02-12,7.775919914245605
+528792,HON,1988-02-16,7.835505962371826
+528793,HON,1988-02-17,7.537578105926514
+528794,HON,1988-02-18,7.597163200378418
+528795,HON,1988-02-19,7.835505962371826
+528796,HON,1988-02-22,7.924883842468262
+528797,HON,1988-02-23,7.89509105682373
+528798,HON,1988-02-24,7.805713176727295
+528799,HON,1988-02-25,7.567370891571045
+528800,HON,1988-02-26,7.507784843444824
+528801,HON,1988-02-29,7.746127128601074
+528802,HON,1988-03-01,7.835505962371826
+528803,HON,1988-03-02,7.924883842468262
+528804,HON,1988-03-03,7.89509105682373
+528805,HON,1988-03-04,7.954677104949951
+528806,HON,1988-03-07,7.924883842468262
+528807,HON,1988-03-08,8.014263153076172
+528808,HON,1988-03-09,7.746127128601074
+528809,HON,1988-03-10,7.567370891571045
+528810,HON,1988-03-11,7.865299224853516
+528811,HON,1988-03-14,7.835505962371826
+528812,HON,1988-03-15,7.626955986022949
+528813,HON,1988-03-16,7.746127128601074
+528814,HON,1988-03-17,7.68654203414917
+528815,HON,1988-03-18,7.746127128601074
+528816,HON,1988-03-21,7.68654203414917
+528817,HON,1988-03-22,7.65674877166748
+528818,HON,1988-03-23,7.89509105682373
+528819,HON,1988-03-24,7.626955986022949
+528820,HON,1988-03-25,7.507784843444824
+528821,HON,1988-03-28,7.388614177703857
+528822,HON,1988-03-29,7.507784843444824
+528823,HON,1988-03-30,7.65674877166748
+528824,HON,1988-03-31,7.68654203414917
+528825,HON,1988-04-04,7.597163200378418
+528826,HON,1988-04-05,7.626955986022949
+528827,HON,1988-04-06,7.835505962371826
+528828,HON,1988-04-07,7.865299224853516
+528829,HON,1988-04-08,8.014263153076172
+528830,HON,1988-04-11,7.984469890594482
+528831,HON,1988-04-12,8.014263153076172
+528832,HON,1988-04-13,8.014263153076172
+528833,HON,1988-04-14,7.68654203414917
+528834,HON,1988-04-15,7.68654203414917
+528835,HON,1988-04-18,7.537578105926514
+528836,HON,1988-04-19,7.329028129577637
+528837,HON,1988-04-20,7.329028129577637
+528838,HON,1988-04-21,7.388614177703857
+528839,HON,1988-04-22,7.4481987953186035
+528840,HON,1988-04-25,7.4481987953186035
+528841,HON,1988-04-26,7.477992057800293
+528842,HON,1988-04-27,7.418406963348389
+528843,HON,1988-04-28,7.477992057800293
+528844,HON,1988-04-29,7.507784843444824
+528845,HON,1988-05-02,7.567370891571045
+528846,HON,1988-05-03,7.597163200378418
+528847,HON,1988-05-04,7.65674877166748
+528848,HON,1988-05-05,7.626955986022949
+528849,HON,1988-05-06,7.597163200378418
+528850,HON,1988-05-09,7.65674877166748
+528851,HON,1988-05-10,7.716334819793701
+528852,HON,1988-05-11,7.537578105926514
+528853,HON,1988-05-12,7.597163200378418
+528854,HON,1988-05-13,7.626955986022949
+528855,HON,1988-05-16,7.567370891571045
+528856,HON,1988-05-17,7.537578105926514
+528857,HON,1988-05-18,7.418406963348389
+528858,HON,1988-05-19,7.477992057800293
+528859,HON,1988-05-20,7.65674877166748
+528860,HON,1988-05-23,7.626955986022949
+528861,HON,1988-05-24,7.716334819793701
+528862,HON,1988-05-25,7.537578105926514
+528863,HON,1988-05-26,7.507784843444824
+528864,HON,1988-05-27,7.507784843444824
+528865,HON,1988-05-31,7.865299224853516
+528866,HON,1988-06-01,7.954677104949951
+528867,HON,1988-06-02,7.89509105682373
+528868,HON,1988-06-03,7.924883842468262
+528869,HON,1988-06-06,8.073847770690918
+528870,HON,1988-06-07,7.984469890594482
+528871,HON,1988-06-08,8.073847770690918
+528872,HON,1988-06-09,8.193018913269043
+528873,HON,1988-06-10,8.312191009521484
+528874,HON,1988-06-13,8.282398223876953
+528875,HON,1988-06-14,8.3419828414917
+528876,HON,1988-06-15,8.401569366455078
+528877,HON,1988-06-16,8.252605438232422
+528878,HON,1988-06-17,8.252605438232422
+528879,HON,1988-06-20,8.10364055633545
+528880,HON,1988-06-21,8.133434295654297
+528881,HON,1988-06-22,8.282398223876953
+528882,HON,1988-06-23,8.222811698913574
+528883,HON,1988-06-24,8.222811698913574
+528884,HON,1988-06-27,8.133434295654297
+528885,HON,1988-06-28,8.133434295654297
+528886,HON,1988-06-29,8.193018913269043
+528887,HON,1988-06-30,8.222811698913574
+528888,HON,1988-07-01,8.3419828414917
+528889,HON,1988-07-05,8.580326080322266
+528890,HON,1988-07-06,8.490946769714355
+528891,HON,1988-07-07,8.43136215209961
+528892,HON,1988-07-08,8.43136215209961
+528893,HON,1988-07-11,8.490946769714355
+528894,HON,1988-07-12,8.46115493774414
+528895,HON,1988-07-13,8.520739555358887
+528896,HON,1988-07-14,8.639910697937012
+528897,HON,1988-07-15,8.729290008544922
+528898,HON,1988-07-18,8.759082794189453
+528899,HON,1988-07-19,8.639910697937012
+528900,HON,1988-07-20,8.639910697937012
+528901,HON,1988-07-21,8.580326080322266
+528902,HON,1988-07-22,8.46115493774414
+528903,HON,1988-07-25,8.43136215209961
+528904,HON,1988-07-26,8.3419828414917
+528905,HON,1988-07-27,8.252605438232422
+528906,HON,1988-07-28,8.401569366455078
+528907,HON,1988-07-29,8.46115493774414
+528908,HON,1988-08-01,8.46115493774414
+528909,HON,1988-08-02,8.46115493774414
+528910,HON,1988-08-03,8.37177562713623
+528911,HON,1988-08-04,8.282398223876953
+528912,HON,1988-08-05,8.252605438232422
+528913,HON,1988-08-08,8.282398223876953
+528914,HON,1988-08-09,8.222811698913574
+528915,HON,1988-08-10,8.10364055633545
+528916,HON,1988-08-11,8.133434295654297
+528917,HON,1988-08-12,8.044054985046387
+528918,HON,1988-08-15,7.775919914245605
+528919,HON,1988-08-16,7.89509105682373
+528920,HON,1988-08-17,7.865299224853516
+528921,HON,1988-08-18,7.805713176727295
+528922,HON,1988-08-19,7.835505962371826
+528923,HON,1988-08-22,7.805713176727295
+528924,HON,1988-08-23,7.865299224853516
+528925,HON,1988-08-24,7.924883842468262
+528926,HON,1988-08-25,7.835505962371826
+528927,HON,1988-08-26,7.865299224853516
+528928,HON,1988-08-29,7.954677104949951
+528929,HON,1988-08-30,7.954677104949951
+528930,HON,1988-08-31,7.865299224853516
+528931,HON,1988-09-01,7.865299224853516
+528932,HON,1988-09-02,7.954677104949951
+528933,HON,1988-09-06,8.073847770690918
+528934,HON,1988-09-07,8.073847770690918
+528935,HON,1988-09-08,8.014263153076172
+528936,HON,1988-09-09,7.954677104949951
+528937,HON,1988-09-12,8.46115493774414
+528938,HON,1988-09-13,8.3419828414917
+528939,HON,1988-09-14,8.312191009521484
+528940,HON,1988-09-15,8.222811698913574
+528941,HON,1988-09-16,8.222811698913574
+528942,HON,1988-09-19,8.133434295654297
+528943,HON,1988-09-20,8.163227081298828
+528944,HON,1988-09-21,8.163227081298828
+528945,HON,1988-09-22,8.193018913269043
+528946,HON,1988-09-23,8.193018913269043
+528947,HON,1988-09-26,8.073847770690918
+528948,HON,1988-09-27,8.044054985046387
+528949,HON,1988-09-28,8.073847770690918
+528950,HON,1988-09-29,8.10364055633545
+528951,HON,1988-09-30,8.044054985046387
+528952,HON,1988-10-03,8.133434295654297
+528953,HON,1988-10-04,7.984469890594482
+528954,HON,1988-10-05,8.044054985046387
+528955,HON,1988-10-06,8.014263153076172
+528956,HON,1988-10-07,8.222811698913574
+528957,HON,1988-10-10,8.312191009521484
+528958,HON,1988-10-11,8.222811698913574
+528959,HON,1988-10-12,8.10364055633545
+528960,HON,1988-10-13,8.10364055633545
+528961,HON,1988-10-14,8.073847770690918
+528962,HON,1988-10-17,8.014263153076172
+528963,HON,1988-10-18,8.073847770690918
+528964,HON,1988-10-19,8.073847770690918
+528965,HON,1988-10-20,8.10364055633545
+528966,HON,1988-10-21,8.252605438232422
+528967,HON,1988-10-24,8.222811698913574
+528968,HON,1988-10-25,8.252605438232422
+528969,HON,1988-10-26,8.133434295654297
+528970,HON,1988-10-27,8.133434295654297
+528971,HON,1988-10-28,8.133434295654297
+528972,HON,1988-10-31,8.133434295654297
+528973,HON,1988-11-01,8.133434295654297
+528974,HON,1988-11-02,8.163227081298828
+528975,HON,1988-11-03,8.193018913269043
+528976,HON,1988-11-04,8.133434295654297
+528977,HON,1988-11-07,7.835505962371826
+528978,HON,1988-11-08,7.89509105682373
+528979,HON,1988-11-09,7.984469890594482
+528980,HON,1988-11-10,7.89509105682373
+528981,HON,1988-11-11,7.865299224853516
+528982,HON,1988-11-14,7.775919914245605
+528983,HON,1988-11-15,7.805713176727295
+528984,HON,1988-11-16,7.716334819793701
+528985,HON,1988-11-17,7.805713176727295
+528986,HON,1988-11-18,7.805713176727295
+528987,HON,1988-11-21,7.716334819793701
+528988,HON,1988-11-22,7.746127128601074
+528989,HON,1988-11-23,7.746127128601074
+528990,HON,1988-11-25,7.746127128601074
+528991,HON,1988-11-28,7.89509105682373
+528992,HON,1988-11-29,8.073847770690918
+528993,HON,1988-11-30,8.133434295654297
+528994,HON,1988-12-01,7.984469890594482
+528995,HON,1988-12-02,7.924883842468262
+528996,HON,1988-12-05,8.10364055633545
+528997,HON,1988-12-06,8.10364055633545
+528998,HON,1988-12-07,8.044054985046387
+528999,HON,1988-12-08,7.954677104949951
+529000,HON,1988-12-09,8.044054985046387
+529001,HON,1988-12-12,8.014263153076172
+529002,HON,1988-12-13,7.954677104949951
+529003,HON,1988-12-14,7.954677104949951
+529004,HON,1988-12-15,7.954677104949951
+529005,HON,1988-12-16,7.954677104949951
+529006,HON,1988-12-19,8.044054985046387
+529007,HON,1988-12-20,7.984469890594482
+529008,HON,1988-12-21,7.924883842468262
+529009,HON,1988-12-22,7.835505962371826
+529010,HON,1988-12-23,7.835505962371826
+529011,HON,1988-12-27,7.805713176727295
+529012,HON,1988-12-28,7.835505962371826
+529013,HON,1988-12-29,7.805713176727295
+529014,HON,1988-12-30,7.746127128601074
+529015,HON,1989-01-03,7.954677104949951
+529016,HON,1989-01-04,8.10364055633545
+529017,HON,1989-01-05,8.10364055633545
+529018,HON,1989-01-06,8.073847770690918
+529019,HON,1989-01-09,7.89509105682373
+529020,HON,1989-01-10,7.89509105682373
+529021,HON,1989-01-11,7.984469890594482
+529022,HON,1989-01-12,8.10364055633545
+529023,HON,1989-01-13,8.073847770690918
+529024,HON,1989-01-16,8.044054985046387
+529025,HON,1989-01-17,8.044054985046387
+529026,HON,1989-01-18,8.073847770690918
+529027,HON,1989-01-19,8.044054985046387
+529028,HON,1989-01-20,8.10364055633545
+529029,HON,1989-01-23,8.044054985046387
+529030,HON,1989-01-24,8.133434295654297
+529031,HON,1989-01-25,8.073847770690918
+529032,HON,1989-01-26,8.073847770690918
+529033,HON,1989-01-27,8.252605438232422
+529034,HON,1989-01-30,8.193018913269043
+529035,HON,1989-01-31,8.282398223876953
+529036,HON,1989-02-01,8.3419828414917
+529037,HON,1989-02-02,8.3419828414917
+529038,HON,1989-02-03,8.252605438232422
+529039,HON,1989-02-06,8.252605438232422
+529040,HON,1989-02-07,8.3419828414917
+529041,HON,1989-02-08,8.43136215209961
+529042,HON,1989-02-09,8.3419828414917
+529043,HON,1989-02-10,8.163227081298828
+529044,HON,1989-02-13,8.044054985046387
+529045,HON,1989-02-14,8.133434295654297
+529046,HON,1989-02-15,8.193018913269043
+529047,HON,1989-02-16,8.222811698913574
+529048,HON,1989-02-17,8.401569366455078
+529049,HON,1989-02-21,8.401569366455078
+529050,HON,1989-02-22,8.312191009521484
+529051,HON,1989-02-23,8.3419828414917
+529052,HON,1989-02-24,8.133434295654297
+529053,HON,1989-02-27,8.133434295654297
+529054,HON,1989-02-28,8.044054985046387
+529055,HON,1989-03-01,7.984469890594482
+529056,HON,1989-03-02,8.073847770690918
+529057,HON,1989-03-03,8.014263153076172
+529058,HON,1989-03-06,8.163227081298828
+529059,HON,1989-03-07,8.10364055633545
+529060,HON,1989-03-08,8.044054985046387
+529061,HON,1989-03-09,8.044054985046387
+529062,HON,1989-03-10,8.073847770690918
+529063,HON,1989-03-13,8.044054985046387
+529064,HON,1989-03-14,8.044054985046387
+529065,HON,1989-03-15,8.10364055633545
+529066,HON,1989-03-16,8.163227081298828
+529067,HON,1989-03-17,7.89509105682373
+529068,HON,1989-03-20,7.805713176727295
+529069,HON,1989-03-21,7.805713176727295
+529070,HON,1989-03-22,7.775919914245605
+529071,HON,1989-03-23,7.716334819793701
+529072,HON,1989-03-27,7.805713176727295
+529073,HON,1989-03-28,7.865299224853516
+529074,HON,1989-03-29,7.805713176727295
+529075,HON,1989-03-30,7.775919914245605
+529076,HON,1989-03-31,7.775919914245605
+529077,HON,1989-04-03,8.044054985046387
+529078,HON,1989-04-04,7.865299224853516
+529079,HON,1989-04-05,7.805713176727295
+529080,HON,1989-04-06,7.746127128601074
+529081,HON,1989-04-07,7.835505962371826
+529082,HON,1989-04-10,7.924883842468262
+529083,HON,1989-04-11,7.805713176727295
+529084,HON,1989-04-12,7.65674877166748
+529085,HON,1989-04-13,7.597163200378418
+529086,HON,1989-04-14,7.626955986022949
+529087,HON,1989-04-17,7.65674877166748
+529088,HON,1989-04-18,7.805713176727295
+529089,HON,1989-04-19,7.865299224853516
+529090,HON,1989-04-20,7.835505962371826
+529091,HON,1989-04-21,7.924883842468262
+529092,HON,1989-04-24,7.984469890594482
+529093,HON,1989-04-25,7.984469890594482
+529094,HON,1989-04-26,7.954677104949951
+529095,HON,1989-04-27,8.014263153076172
+529096,HON,1989-04-28,8.014263153076172
+529097,HON,1989-05-01,7.984469890594482
+529098,HON,1989-05-02,7.835505962371826
+529099,HON,1989-05-03,7.775919914245605
+529100,HON,1989-05-04,7.805713176727295
+529101,HON,1989-05-05,7.716334819793701
+529102,HON,1989-05-08,7.746127128601074
+529103,HON,1989-05-09,7.65674877166748
+529104,HON,1989-05-10,7.68654203414917
+529105,HON,1989-05-11,7.68654203414917
+529106,HON,1989-05-12,7.924883842468262
+529107,HON,1989-05-15,7.865299224853516
+529108,HON,1989-05-16,7.984469890594482
+529109,HON,1989-05-17,8.073847770690918
+529110,HON,1989-05-18,8.10364055633545
+529111,HON,1989-05-19,8.222811698913574
+529112,HON,1989-05-22,8.222811698913574
+529113,HON,1989-05-23,8.222811698913574
+529114,HON,1989-05-24,8.193018913269043
+529115,HON,1989-05-25,8.163227081298828
+529116,HON,1989-05-26,8.222811698913574
+529117,HON,1989-05-30,8.312191009521484
+529118,HON,1989-05-31,8.3419828414917
+529119,HON,1989-06-01,8.37177562713623
+529120,HON,1989-06-02,8.401569366455078
+529121,HON,1989-06-05,8.282398223876953
+529122,HON,1989-06-06,8.3419828414917
+529123,HON,1989-06-07,8.3419828414917
+529124,HON,1989-06-08,8.401569366455078
+529125,HON,1989-06-09,8.312191009521484
+529126,HON,1989-06-12,8.282398223876953
+529127,HON,1989-06-13,8.282398223876953
+529128,HON,1989-06-14,8.133434295654297
+529129,HON,1989-06-15,8.222811698913574
+529130,HON,1989-06-16,8.252605438232422
+529131,HON,1989-06-19,8.193018913269043
+529132,HON,1989-06-20,8.133434295654297
+529133,HON,1989-06-21,8.073847770690918
+529134,HON,1989-06-22,8.163227081298828
+529135,HON,1989-06-23,8.312191009521484
+529136,HON,1989-06-26,8.193018913269043
+529137,HON,1989-06-27,8.193018913269043
+529138,HON,1989-06-28,8.044054985046387
+529139,HON,1989-06-29,7.924883842468262
+529140,HON,1989-06-30,7.865299224853516
+529141,HON,1989-07-03,7.954677104949951
+529142,HON,1989-07-05,8.014263153076172
+529143,HON,1989-07-06,7.924883842468262
+529144,HON,1989-07-07,8.073847770690918
+529145,HON,1989-07-10,8.044054985046387
+529146,HON,1989-07-11,8.073847770690918
+529147,HON,1989-07-12,8.044054985046387
+529148,HON,1989-07-13,8.073847770690918
+529149,HON,1989-07-14,8.222811698913574
+529150,HON,1989-07-17,8.193018913269043
+529151,HON,1989-07-18,8.014263153076172
+529152,HON,1989-07-19,8.163227081298828
+529153,HON,1989-07-20,8.3419828414917
+529154,HON,1989-07-21,8.550533294677734
+529155,HON,1989-07-24,8.759082794189453
+529156,HON,1989-07-25,8.967632293701172
+529157,HON,1989-07-26,8.878253936767578
+529158,HON,1989-07-27,8.818668365478516
+529159,HON,1989-07-28,8.848461151123047
+529160,HON,1989-07-31,8.848461151123047
+529161,HON,1989-08-01,8.878253936767578
+529162,HON,1989-08-02,8.908045768737793
+529163,HON,1989-08-03,8.848461151123047
+529164,HON,1989-08-04,8.848461151123047
+529165,HON,1989-08-07,9.086803436279297
+529166,HON,1989-08-08,9.17618179321289
+529167,HON,1989-08-09,9.116596221923828
+529168,HON,1989-08-10,9.05700969696045
+529169,HON,1989-08-11,8.967632293701172
+529170,HON,1989-08-14,8.878253936767578
+529171,HON,1989-08-15,8.908045768737793
+529172,HON,1989-08-16,8.937838554382324
+529173,HON,1989-08-17,8.848461151123047
+529174,HON,1989-08-18,9.086803436279297
+529175,HON,1989-08-21,8.997425079345703
+529176,HON,1989-08-22,9.027217864990234
+529177,HON,1989-08-23,9.086803436279297
+529178,HON,1989-08-24,9.354937553405762
+529179,HON,1989-08-25,9.325145721435549
+529180,HON,1989-08-28,9.503902435302734
+529181,HON,1989-08-29,9.474109649658203
+529182,HON,1989-08-30,9.444316864013672
+529183,HON,1989-08-31,9.563488006591797
+529184,HON,1989-09-01,9.533695220947266
+529185,HON,1989-09-05,9.503902435302734
+529186,HON,1989-09-06,9.325145721435549
+529187,HON,1989-09-07,9.295352935791016
+529188,HON,1989-09-08,9.17618179321289
+529189,HON,1989-09-11,9.027217864990234
+529190,HON,1989-09-12,9.05700969696045
+529191,HON,1989-09-13,9.205973625183104
+529192,HON,1989-09-14,9.116596221923828
+529193,HON,1989-09-15,9.235767364501951
+529194,HON,1989-09-18,9.116596221923828
+529195,HON,1989-09-19,9.14638900756836
+529196,HON,1989-09-20,9.14638900756836
+529197,HON,1989-09-21,9.235767364501951
+529198,HON,1989-09-22,9.235767364501951
+529199,HON,1989-09-25,9.116596221923828
+529200,HON,1989-09-26,9.027217864990234
+529201,HON,1989-09-27,8.937838554382324
+529202,HON,1989-09-28,8.908045768737793
+529203,HON,1989-09-29,8.908045768737793
+529204,HON,1989-10-02,8.848461151123047
+529205,HON,1989-10-03,8.908045768737793
+529206,HON,1989-10-04,9.17618179321289
+529207,HON,1989-10-05,9.05700969696045
+529208,HON,1989-10-06,8.997425079345703
+529209,HON,1989-10-09,8.937838554382324
+529210,HON,1989-10-10,8.908045768737793
+529211,HON,1989-10-11,8.818668365478516
+529212,HON,1989-10-12,8.69949722290039
+529213,HON,1989-10-13,7.626955986022949
+529214,HON,1989-10-16,8.43136215209961
+529215,HON,1989-10-17,8.43136215209961
+529216,HON,1989-10-18,8.490946769714355
+529217,HON,1989-10-19,8.639910697937012
+529218,HON,1989-10-20,8.580326080322266
+529219,HON,1989-10-23,8.37177562713623
+529220,HON,1989-10-24,8.848461151123047
+529221,HON,1989-10-25,8.580326080322266
+529222,HON,1989-10-26,8.37177562713623
+529223,HON,1989-10-27,8.401569366455078
+529224,HON,1989-10-30,8.43136215209961
+529225,HON,1989-10-31,8.610118865966797
+529226,HON,1989-11-01,8.610118865966797
+529227,HON,1989-11-02,8.610118865966797
+529228,HON,1989-11-03,8.66970443725586
+529229,HON,1989-11-06,8.610118865966797
+529230,HON,1989-11-07,8.550533294677734
+529231,HON,1989-11-08,8.639910697937012
+529232,HON,1989-11-09,8.69949722290039
+529233,HON,1989-11-10,8.729290008544922
+529234,HON,1989-11-13,8.66970443725586
+529235,HON,1989-11-14,8.46115493774414
+529236,HON,1989-11-15,8.46115493774414
+529237,HON,1989-11-16,8.46115493774414
+529238,HON,1989-11-17,8.3419828414917
+529239,HON,1989-11-20,8.3419828414917
+529240,HON,1989-11-21,8.43136215209961
+529241,HON,1989-11-22,8.490946769714355
+529242,HON,1989-11-24,8.520739555358887
+529243,HON,1989-11-27,8.520739555358887
+529244,HON,1989-11-28,8.610118865966797
+529245,HON,1989-11-29,8.46115493774414
+529246,HON,1989-11-30,8.639910697937012
+529247,HON,1989-12-01,8.639910697937012
+529248,HON,1989-12-04,8.69949722290039
+529249,HON,1989-12-05,8.759082794189453
+529250,HON,1989-12-06,8.759082794189453
+529251,HON,1989-12-07,8.639910697937012
+529252,HON,1989-12-08,8.580326080322266
+529253,HON,1989-12-11,8.610118865966797
+529254,HON,1989-12-12,8.550533294677734
+529255,HON,1989-12-13,8.639910697937012
+529256,HON,1989-12-14,8.580326080322266
+529257,HON,1989-12-15,8.43136215209961
+529258,HON,1989-12-18,8.401569366455078
+529259,HON,1989-12-19,8.252605438232422
+529260,HON,1989-12-20,8.37177562713623
+529261,HON,1989-12-21,8.490946769714355
+529262,HON,1989-12-22,8.43136215209961
+529263,HON,1989-12-26,8.3419828414917
+529264,HON,1989-12-27,8.401569366455078
+529265,HON,1989-12-28,8.37177562713623
+529266,HON,1989-12-29,8.312191009521484
+529267,HON,1990-01-02,8.43136215209961
+529268,HON,1990-01-03,8.46115493774414
+529269,HON,1990-01-04,8.729290008544922
+529270,HON,1990-01-05,8.848461151123047
+529271,HON,1990-01-08,8.848461151123047
+529272,HON,1990-01-09,8.66970443725586
+529273,HON,1990-01-10,8.580326080322266
+529274,HON,1990-01-11,8.520739555358887
+529275,HON,1990-01-12,8.37177562713623
+529276,HON,1990-01-15,8.3419828414917
+529277,HON,1990-01-16,8.520739555358887
+529278,HON,1990-01-17,8.3419828414917
+529279,HON,1990-01-18,8.490946769714355
+529280,HON,1990-01-19,8.43136215209961
+529281,HON,1990-01-22,8.252605438232422
+529282,HON,1990-01-23,8.282398223876953
+529283,HON,1990-01-24,8.10364055633545
+529284,HON,1990-01-25,7.805713176727295
+529285,HON,1990-01-26,8.10364055633545
+529286,HON,1990-01-29,8.222811698913574
+529287,HON,1990-01-30,8.222811698913574
+529288,HON,1990-01-31,8.10364055633545
+529289,HON,1990-02-01,8.133434295654297
+529290,HON,1990-02-02,8.073847770690918
+529291,HON,1990-02-05,8.133434295654297
+529292,HON,1990-02-06,8.222811698913574
+529293,HON,1990-02-07,8.401569366455078
+529294,HON,1990-02-08,8.401569366455078
+529295,HON,1990-02-09,8.46115493774414
+529296,HON,1990-02-12,8.3419828414917
+529297,HON,1990-02-13,8.43136215209961
+529298,HON,1990-02-14,8.46115493774414
+529299,HON,1990-02-15,8.490946769714355
+529300,HON,1990-02-16,8.401569366455078
+529301,HON,1990-02-20,8.252605438232422
+529302,HON,1990-02-21,8.163227081298828
+529303,HON,1990-02-22,8.073847770690918
+529304,HON,1990-02-23,8.073847770690918
+529305,HON,1990-02-26,8.193018913269043
+529306,HON,1990-02-27,8.222811698913574
+529307,HON,1990-02-28,8.37177562713623
+529308,HON,1990-03-01,8.46115493774414
+529309,HON,1990-03-02,8.520739555358887
+529310,HON,1990-03-05,8.46115493774414
+529311,HON,1990-03-06,8.550533294677734
+529312,HON,1990-03-07,8.46115493774414
+529313,HON,1990-03-08,8.610118865966797
+529314,HON,1990-03-09,8.580326080322266
+529315,HON,1990-03-12,8.520739555358887
+529316,HON,1990-03-13,8.43136215209961
+529317,HON,1990-03-14,8.490946769714355
+529318,HON,1990-03-15,8.490946769714355
+529319,HON,1990-03-16,8.610118865966797
+529320,HON,1990-03-19,8.639910697937012
+529321,HON,1990-03-20,8.46115493774414
+529322,HON,1990-03-21,8.520739555358887
+529323,HON,1990-03-22,8.490946769714355
+529324,HON,1990-03-23,8.550533294677734
+529325,HON,1990-03-26,8.550533294677734
+529326,HON,1990-03-27,8.69949722290039
+529327,HON,1990-03-28,8.729290008544922
+529328,HON,1990-03-29,8.818668365478516
+529329,HON,1990-03-30,8.818668365478516
+529330,HON,1990-04-02,8.610118865966797
+529331,HON,1990-04-03,8.610118865966797
+529332,HON,1990-04-04,8.610118865966797
+529333,HON,1990-04-05,8.490946769714355
+529334,HON,1990-04-06,8.520739555358887
+529335,HON,1990-04-09,8.580326080322266
+529336,HON,1990-04-10,8.580326080322266
+529337,HON,1990-04-11,8.490946769714355
+529338,HON,1990-04-12,8.520739555358887
+529339,HON,1990-04-16,8.580326080322266
+529340,HON,1990-04-17,8.66970443725586
+529341,HON,1990-04-18,8.610118865966797
+529342,HON,1990-04-19,8.550533294677734
+529343,HON,1990-04-20,8.46115493774414
+529344,HON,1990-04-23,8.37177562713623
+529345,HON,1990-04-24,8.3419828414917
+529346,HON,1990-04-25,8.282398223876953
+529347,HON,1990-04-26,8.3419828414917
+529348,HON,1990-04-27,8.193018913269043
+529349,HON,1990-04-30,8.37177562713623
+529350,HON,1990-05-01,8.3419828414917
+529351,HON,1990-05-02,8.401569366455078
+529352,HON,1990-05-03,8.43136215209961
+529353,HON,1990-05-04,8.46115493774414
+529354,HON,1990-05-07,8.43136215209961
+529355,HON,1990-05-08,8.520739555358887
+529356,HON,1990-05-09,8.520739555358887
+529357,HON,1990-05-10,8.550533294677734
+529358,HON,1990-05-11,8.66970443725586
+529359,HON,1990-05-14,8.610118865966797
+529360,HON,1990-05-15,8.878253936767578
+529361,HON,1990-05-16,8.788874626159668
+529362,HON,1990-05-17,8.878253936767578
+529363,HON,1990-05-18,8.639910697937012
+529364,HON,1990-05-21,8.639910697937012
+529365,HON,1990-05-22,8.550533294677734
+529366,HON,1990-05-23,8.490946769714355
+529367,HON,1990-05-24,8.401569366455078
+529368,HON,1990-05-25,8.252605438232422
+529369,HON,1990-05-29,8.69949722290039
+529370,HON,1990-05-30,8.878253936767578
+529371,HON,1990-05-31,8.69949722290039
+529372,HON,1990-06-01,8.818668365478516
+529373,HON,1990-06-04,8.878253936767578
+529374,HON,1990-06-05,8.908045768737793
+529375,HON,1990-06-06,8.878253936767578
+529376,HON,1990-06-07,8.759082794189453
+529377,HON,1990-06-08,8.729290008544922
+529378,HON,1990-06-11,8.788874626159668
+529379,HON,1990-06-12,8.759082794189453
+529380,HON,1990-06-13,8.818668365478516
+529381,HON,1990-06-14,8.848461151123047
+529382,HON,1990-06-15,8.639910697937012
+529383,HON,1990-06-18,8.520739555358887
+529384,HON,1990-06-19,8.580326080322266
+529385,HON,1990-06-20,8.550533294677734
+529386,HON,1990-06-21,8.639910697937012
+529387,HON,1990-06-22,8.550533294677734
+529388,HON,1990-06-25,8.520739555358887
+529389,HON,1990-06-26,8.520739555358887
+529390,HON,1990-06-27,8.520739555358887
+529391,HON,1990-06-28,8.69949722290039
+529392,HON,1990-06-29,8.759082794189453
+529393,HON,1990-07-02,8.66970443725586
+529394,HON,1990-07-03,8.69949722290039
+529395,HON,1990-07-05,8.520739555358887
+529396,HON,1990-07-06,8.550533294677734
+529397,HON,1990-07-09,8.46115493774414
+529398,HON,1990-07-10,8.401569366455078
+529399,HON,1990-07-11,8.490946769714355
+529400,HON,1990-07-12,8.520739555358887
+529401,HON,1990-07-13,8.43136215209961
+529402,HON,1990-07-16,8.46115493774414
+529403,HON,1990-07-17,8.550533294677734
+529404,HON,1990-07-18,8.46115493774414
+529405,HON,1990-07-19,8.43136215209961
+529406,HON,1990-07-20,8.133434295654297
+529407,HON,1990-07-23,7.984469890594482
+529408,HON,1990-07-24,8.073847770690918
+529409,HON,1990-07-25,8.193018913269043
+529410,HON,1990-07-26,8.073847770690918
+529411,HON,1990-07-27,8.044054985046387
+529412,HON,1990-07-30,7.984469890594482
+529413,HON,1990-07-31,8.044054985046387
+529414,HON,1990-08-01,8.073847770690918
+529415,HON,1990-08-02,7.865299224853516
+529416,HON,1990-08-03,7.954677104949951
+529417,HON,1990-08-06,7.537578105926514
+529418,HON,1990-08-07,7.507784843444824
+529419,HON,1990-08-08,7.775919914245605
+529420,HON,1990-08-09,8.133434295654297
+529421,HON,1990-08-10,8.10364055633545
+529422,HON,1990-08-13,7.984469890594482
+529423,HON,1990-08-14,7.954677104949951
+529424,HON,1990-08-15,7.865299224853516
+529425,HON,1990-08-16,7.537578105926514
+529426,HON,1990-08-17,7.239649772644043
+529427,HON,1990-08-20,7.388614177703857
+529428,HON,1990-08-21,7.418406963348389
+529429,HON,1990-08-22,7.329028129577637
+529430,HON,1990-08-23,7.060893058776856
+529431,HON,1990-08-24,7.090685844421387
+529432,HON,1990-08-27,7.388614177703857
+529433,HON,1990-08-28,7.388614177703857
+529434,HON,1990-08-29,7.388614177703857
+529435,HON,1990-08-30,7.269443035125732
+529436,HON,1990-08-31,7.388614177703857
+529437,HON,1990-09-04,7.358820915222168
+529438,HON,1990-09-05,7.358820915222168
+529439,HON,1990-09-06,7.299234867095947
+529440,HON,1990-09-07,7.329028129577637
+529441,HON,1990-09-10,7.477992057800293
+529442,HON,1990-09-11,7.388614177703857
+529443,HON,1990-09-12,7.358820915222168
+529444,HON,1990-09-13,7.150270938873291
+529445,HON,1990-09-14,7.060893058776856
+529446,HON,1990-09-17,7.060893058776856
+529447,HON,1990-09-18,7.060893058776856
+529448,HON,1990-09-19,7.150270938873291
+529449,HON,1990-09-20,7.090685844421387
+529450,HON,1990-09-21,6.8523430824279785
+529451,HON,1990-09-24,6.8523430824279785
+529452,HON,1990-09-25,7.001307010650635
+529453,HON,1990-09-26,6.9417219161987305
+529454,HON,1990-09-27,6.88213586807251
+529455,HON,1990-09-28,6.643794059753418
+529456,HON,1990-10-01,6.643794059753418
+529457,HON,1990-10-02,6.97151517868042
+529458,HON,1990-10-03,6.88213586807251
+529459,HON,1990-10-04,7.090685844421387
+529460,HON,1990-10-05,7.090685844421387
+529461,HON,1990-10-08,6.97151517868042
+529462,HON,1990-10-09,6.554415225982666
+529463,HON,1990-10-10,6.316072940826416
+529464,HON,1990-10-11,6.286280155181885
+529465,HON,1990-10-12,6.375658988952637
+529466,HON,1990-10-15,6.286280155181885
+529467,HON,1990-10-16,6.2266950607299805
+529468,HON,1990-10-17,6.047937870025635
+529469,HON,1990-10-18,6.1373162269592285
+529470,HON,1990-10-19,6.077731132507324
+529471,HON,1990-10-22,6.1373162269592285
+529472,HON,1990-10-23,6.018145084381104
+529473,HON,1990-10-24,6.077731132507324
+529474,HON,1990-10-25,6.018145084381104
+529475,HON,1990-10-26,6.018145084381104
+529476,HON,1990-10-29,6.018145084381104
+529477,HON,1990-10-30,6.1373162269592285
+529478,HON,1990-10-31,5.988351821899414
+529479,HON,1990-11-01,6.047937870025635
+529480,HON,1990-11-02,6.196901798248291
+529481,HON,1990-11-05,6.256487846374512
+529482,HON,1990-11-06,6.1373162269592285
+529483,HON,1990-11-07,6.077731132507324
+529484,HON,1990-11-08,6.256487846374512
+529485,HON,1990-11-09,6.2266950607299805
+529486,HON,1990-11-12,6.256487846374512
+529487,HON,1990-11-13,6.286280155181885
+529488,HON,1990-11-14,6.375658988952637
+529489,HON,1990-11-15,6.524622917175293
+529490,HON,1990-11-16,6.494830131530762
+529491,HON,1990-11-19,6.554415225982666
+529492,HON,1990-11-20,6.465036869049072
+529493,HON,1990-11-21,6.554415225982666
+529494,HON,1990-11-23,6.494830131530762
+529495,HON,1990-11-26,6.494830131530762
+529496,HON,1990-11-27,6.435244083404541
+529497,HON,1990-11-28,6.494830131530762
+529498,HON,1990-11-29,6.435244083404541
+529499,HON,1990-11-30,6.6140007972717285
+529500,HON,1990-12-03,6.673586845397949
+529501,HON,1990-12-04,6.643794059753418
+529502,HON,1990-12-05,6.554415225982666
+529503,HON,1990-12-06,6.673586845397949
+529504,HON,1990-12-07,6.405450820922852
+529505,HON,1990-12-10,6.405450820922852
+529506,HON,1990-12-11,6.3458662033081055
+529507,HON,1990-12-12,6.524622917175293
+529508,HON,1990-12-13,6.524622917175293
+529509,HON,1990-12-14,6.375658988952637
+529510,HON,1990-12-17,6.435244083404541
+529511,HON,1990-12-18,6.435244083404541
+529512,HON,1990-12-19,6.465036869049072
+529513,HON,1990-12-20,6.494830131530762
+529514,HON,1990-12-21,6.584208011627197
+529515,HON,1990-12-24,6.554415225982666
+529516,HON,1990-12-26,6.524622917175293
+529517,HON,1990-12-27,6.405450820922852
+529518,HON,1990-12-28,6.405450820922852
+529519,HON,1990-12-31,6.435244083404541
+529520,HON,1991-01-02,6.673586845397949
+529521,HON,1991-01-03,6.643794059753418
+529522,HON,1991-01-04,6.6140007972717285
+529523,HON,1991-01-07,6.435244083404541
+529524,HON,1991-01-08,6.405450820922852
+529525,HON,1991-01-09,6.316072940826416
+529526,HON,1991-01-10,6.375658988952637
+529527,HON,1991-01-11,6.3458662033081055
+529528,HON,1991-01-14,6.16710901260376
+529529,HON,1991-01-15,6.2266950607299805
+529530,HON,1991-01-16,6.316072940826416
+529531,HON,1991-01-17,6.762965202331543
+529532,HON,1991-01-18,6.88213586807251
+529533,HON,1991-01-21,6.7331719398498535
+529534,HON,1991-01-22,6.494830131530762
+529535,HON,1991-01-23,6.762965202331543
+529536,HON,1991-01-24,6.911929130554199
+529537,HON,1991-01-25,6.9417219161987305
+529538,HON,1991-01-28,7.120479106903076
+529539,HON,1991-01-29,7.209856986999512
+529540,HON,1991-01-30,7.090685844421387
+529541,HON,1991-01-31,6.911929130554199
+529542,HON,1991-02-01,6.8523430824279785
+529543,HON,1991-02-04,7.150270938873291
+529544,HON,1991-02-05,7.1800642013549805
+529545,HON,1991-02-06,7.239649772644043
+529546,HON,1991-02-07,7.567370891571045
+529547,HON,1991-02-08,7.299234867095947
+529548,HON,1991-02-11,7.150270938873291
+529549,HON,1991-02-12,7.1800642013549805
+529550,HON,1991-02-13,7.418406963348389
+529551,HON,1991-02-14,7.150270938873291
+529552,HON,1991-02-15,7.358820915222168
+529553,HON,1991-02-19,7.150270938873291
+529554,HON,1991-02-20,7.060893058776856
+529555,HON,1991-02-21,7.090685844421387
+529556,HON,1991-02-22,7.150270938873291
+529557,HON,1991-02-25,7.150270938873291
+529558,HON,1991-02-26,7.031099796295166
+529559,HON,1991-02-27,7.120479106903076
+529560,HON,1991-02-28,7.090685844421387
+529561,HON,1991-03-01,7.150270938873291
+529562,HON,1991-03-04,7.1800642013549805
+529563,HON,1991-03-05,7.239649772644043
+529564,HON,1991-03-06,7.299234867095947
+529565,HON,1991-03-07,7.150270938873291
+529566,HON,1991-03-08,7.150270938873291
+529567,HON,1991-03-11,7.031099796295166
+529568,HON,1991-03-12,7.090685844421387
+529569,HON,1991-03-13,7.120479106903076
+529570,HON,1991-03-14,7.120479106903076
+529571,HON,1991-03-15,7.120479106903076
+529572,HON,1991-03-18,7.060893058776856
+529573,HON,1991-03-19,6.97151517868042
+529574,HON,1991-03-20,7.060893058776856
+529575,HON,1991-03-21,6.911929130554199
+529576,HON,1991-03-22,6.792757987976074
+529577,HON,1991-03-25,6.7331719398498535
+529578,HON,1991-03-26,6.643794059753418
+529579,HON,1991-03-27,6.792757987976074
+529580,HON,1991-03-28,6.911929130554199
+529581,HON,1991-04-01,6.9417219161987305
+529582,HON,1991-04-02,7.031099796295166
+529583,HON,1991-04-03,7.060893058776856
+529584,HON,1991-04-04,6.9417219161987305
+529585,HON,1991-04-05,6.88213586807251
+529586,HON,1991-04-08,6.88213586807251
+529587,HON,1991-04-09,6.703379154205322
+529588,HON,1991-04-10,6.673586845397949
+529589,HON,1991-04-11,6.7331719398498535
+529590,HON,1991-04-12,6.97151517868042
+529591,HON,1991-04-15,6.88213586807251
+529592,HON,1991-04-16,7.031099796295166
+529593,HON,1991-04-17,7.150270938873291
+529594,HON,1991-04-18,7.090685844421387
+529595,HON,1991-04-19,7.090685844421387
+529596,HON,1991-04-22,7.031099796295166
+529597,HON,1991-04-23,6.97151517868042
+529598,HON,1991-04-24,6.792757987976074
+529599,HON,1991-04-25,6.8523430824279785
+529600,HON,1991-04-26,6.9417219161987305
+529601,HON,1991-04-29,6.8523430824279785
+529602,HON,1991-04-30,7.060893058776856
+529603,HON,1991-05-01,6.911929130554199
+529604,HON,1991-05-02,7.031099796295166
+529605,HON,1991-05-03,7.120479106903076
+529606,HON,1991-05-06,7.090685844421387
+529607,HON,1991-05-07,6.97151517868042
+529608,HON,1991-05-08,7.120479106903076
+529609,HON,1991-05-09,7.060893058776856
+529610,HON,1991-05-10,7.090685844421387
+529611,HON,1991-05-13,7.031099796295166
+529612,HON,1991-05-14,6.8523430824279785
+529613,HON,1991-05-15,6.703379154205322
+529614,HON,1991-05-16,6.643794059753418
+529615,HON,1991-05-17,6.673586845397949
+529616,HON,1991-05-20,6.673586845397949
+529617,HON,1991-05-21,6.703379154205322
+529618,HON,1991-05-22,6.673586845397949
+529619,HON,1991-05-23,6.643794059753418
+529620,HON,1991-05-24,6.584208011627197
+529621,HON,1991-05-28,6.673586845397949
+529622,HON,1991-05-29,6.8523430824279785
+529623,HON,1991-05-30,7.150270938873291
+529624,HON,1991-05-31,7.120479106903076
+529625,HON,1991-06-03,7.120479106903076
+529626,HON,1991-06-04,7.090685844421387
+529627,HON,1991-06-05,7.060893058776856
+529628,HON,1991-06-06,7.001307010650635
+529629,HON,1991-06-07,6.762965202331543
+529630,HON,1991-06-10,6.8225507736206055
+529631,HON,1991-06-11,6.792757987976074
+529632,HON,1991-06-12,6.8523430824279785
+529633,HON,1991-06-13,6.8225507736206055
+529634,HON,1991-06-14,6.88213586807251
+529635,HON,1991-06-17,6.911929130554199
+529636,HON,1991-06-18,6.911929130554199
+529637,HON,1991-06-19,6.88213586807251
+529638,HON,1991-06-20,6.9417219161987305
+529639,HON,1991-06-21,7.060893058776856
+529640,HON,1991-06-24,7.120479106903076
+529641,HON,1991-06-25,7.120479106903076
+529642,HON,1991-06-26,7.001307010650635
+529643,HON,1991-06-27,7.924883842468262
+529644,HON,1991-06-28,7.865299224853516
+529645,HON,1991-07-01,8.133434295654297
+529646,HON,1991-07-02,8.252605438232422
+529647,HON,1991-07-03,8.10364055633545
+529648,HON,1991-07-05,8.073847770690918
+529649,HON,1991-07-08,8.10364055633545
+529650,HON,1991-07-09,8.312191009521484
+529651,HON,1991-07-10,8.520739555358887
+529652,HON,1991-07-11,8.610118865966797
+529653,HON,1991-07-12,8.66970443725586
+529654,HON,1991-07-15,8.639910697937012
+529655,HON,1991-07-16,8.967632293701172
+529656,HON,1991-07-17,9.027217864990234
+529657,HON,1991-07-18,9.05700969696045
+529658,HON,1991-07-19,8.997425079345703
+529659,HON,1991-07-22,8.66970443725586
+529660,HON,1991-07-23,8.66970443725586
+529661,HON,1991-07-24,8.610118865966797
+529662,HON,1991-07-25,8.848461151123047
+529663,HON,1991-07-26,8.997425079345703
+529664,HON,1991-07-29,9.086803436279297
+529665,HON,1991-07-30,9.325145721435549
+529666,HON,1991-07-31,9.265560150146484
+529667,HON,1991-08-01,9.235767364501951
+529668,HON,1991-08-02,9.325145721435549
+529669,HON,1991-08-05,9.027217864990234
+529670,HON,1991-08-06,9.17618179321289
+529671,HON,1991-08-07,9.05700969696045
+529672,HON,1991-08-08,9.086803436279297
+529673,HON,1991-08-09,8.997425079345703
+529674,HON,1991-08-12,8.937838554382324
+529675,HON,1991-08-13,8.967632293701172
+529676,HON,1991-08-14,8.997425079345703
+529677,HON,1991-08-15,8.997425079345703
+529678,HON,1991-08-16,9.05700969696045
+529679,HON,1991-08-19,8.788874626159668
+529680,HON,1991-08-20,8.908045768737793
+529681,HON,1991-08-21,8.997425079345703
+529682,HON,1991-08-22,9.116596221923828
+529683,HON,1991-08-23,9.354937553405762
+529684,HON,1991-08-26,9.295352935791016
+529685,HON,1991-08-27,9.14638900756836
+529686,HON,1991-08-28,9.295352935791016
+529687,HON,1991-08-29,9.235767364501951
+529688,HON,1991-08-30,9.14638900756836
+529689,HON,1991-09-03,9.116596221923828
+529690,HON,1991-09-04,9.17618179321289
+529691,HON,1991-09-05,9.17618179321289
+529692,HON,1991-09-06,9.14638900756836
+529693,HON,1991-09-09,9.205973625183104
+529694,HON,1991-09-10,9.265560150146484
+529695,HON,1991-09-11,9.086803436279297
+529696,HON,1991-09-12,9.14638900756836
+529697,HON,1991-09-13,9.027217864990234
+529698,HON,1991-09-16,8.908045768737793
+529699,HON,1991-09-17,8.729290008544922
+529700,HON,1991-09-18,8.759082794189453
+529701,HON,1991-09-19,8.788874626159668
+529702,HON,1991-09-20,8.818668365478516
+529703,HON,1991-09-23,8.818668365478516
+529704,HON,1991-09-24,8.908045768737793
+529705,HON,1991-09-25,8.967632293701172
+529706,HON,1991-09-26,8.908045768737793
+529707,HON,1991-09-27,8.66970443725586
+529708,HON,1991-09-30,8.639910697937012
+529709,HON,1991-10-01,8.729290008544922
+529710,HON,1991-10-02,8.639910697937012
+529711,HON,1991-10-03,8.401569366455078
+529712,HON,1991-10-04,8.3419828414917
+529713,HON,1991-10-07,8.3419828414917
+529714,HON,1991-10-08,8.610118865966797
+529715,HON,1991-10-09,9.62307357788086
+529716,HON,1991-10-10,9.205973625183104
+529717,HON,1991-10-11,9.474109649658203
+529718,HON,1991-10-14,9.444316864013672
+529719,HON,1991-10-15,9.474109649658203
+529720,HON,1991-10-16,9.65286636352539
+529721,HON,1991-10-17,9.563488006591797
+529722,HON,1991-10-18,9.712451934814451
+529723,HON,1991-10-21,9.682659149169922
+529724,HON,1991-10-22,9.712451934814451
+529725,HON,1991-10-23,9.712451934814451
+529726,HON,1991-10-24,9.533695220947266
+529727,HON,1991-10-25,9.563488006591797
+529728,HON,1991-10-28,9.533695220947266
+529729,HON,1991-10-29,9.831623077392578
+529730,HON,1991-10-30,9.831623077392578
+529731,HON,1991-10-31,9.89120864868164
+529732,HON,1991-11-01,9.772038459777832
+529733,HON,1991-11-04,9.712451934814451
+529734,HON,1991-11-05,9.801830291748049
+529735,HON,1991-11-06,10.010379791259766
+529736,HON,1991-11-07,10.010379791259766
+529737,HON,1991-11-08,9.921002388000488
+529738,HON,1991-11-11,9.831623077392578
+529739,HON,1991-11-12,9.950794219970703
+529740,HON,1991-11-13,10.069966316223145
+529741,HON,1991-11-14,10.248722076416016
+529742,HON,1991-11-15,9.682659149169922
+529743,HON,1991-11-18,9.742244720458984
+529744,HON,1991-11-19,9.593280792236328
+529745,HON,1991-11-20,9.325145721435549
+529746,HON,1991-11-21,9.295352935791016
+529747,HON,1991-11-22,9.17618179321289
+529748,HON,1991-11-25,9.265560150146484
+529749,HON,1991-11-26,9.295352935791016
+529750,HON,1991-11-27,9.295352935791016
+529751,HON,1991-11-29,9.265560150146484
+529752,HON,1991-12-02,9.354937553405762
+529753,HON,1991-12-03,9.295352935791016
+529754,HON,1991-12-04,9.38473129272461
+529755,HON,1991-12-05,9.38473129272461
+529756,HON,1991-12-06,9.235767364501951
+529757,HON,1991-12-09,9.295352935791016
+529758,HON,1991-12-10,9.05700969696045
+529759,HON,1991-12-11,9.05700969696045
+529760,HON,1991-12-12,9.05700969696045
+529761,HON,1991-12-13,9.086803436279297
+529762,HON,1991-12-16,9.027217864990234
+529763,HON,1991-12-17,8.878253936767578
+529764,HON,1991-12-18,8.69949722290039
+529765,HON,1991-12-19,8.788874626159668
+529766,HON,1991-12-20,8.997425079345703
+529767,HON,1991-12-23,9.05700969696045
+529768,HON,1991-12-24,9.772038459777832
+529769,HON,1991-12-26,9.801830291748049
+529770,HON,1991-12-27,9.831623077392578
+529771,HON,1991-12-30,10.516858100891112
+529772,HON,1991-12-31,10.457271575927734
+529773,HON,1992-01-02,10.010379791259766
+529774,HON,1992-01-03,10.12955093383789
+529775,HON,1992-01-06,10.278514862060549
+529776,HON,1992-01-07,10.367894172668455
+529777,HON,1992-01-08,10.636029243469238
+529778,HON,1992-01-09,10.90416431427002
+529779,HON,1992-01-10,10.695613861083984
+529780,HON,1992-01-13,10.66582202911377
+529781,HON,1992-01-14,10.84457778930664
+529782,HON,1992-01-15,11.112713813781738
+529783,HON,1992-01-16,11.112713813781738
+529784,HON,1992-01-17,11.023335456848145
+529785,HON,1992-01-20,11.053128242492676
+529786,HON,1992-01-21,11.112713813781738
+529787,HON,1992-01-22,11.053128242492676
+529788,HON,1992-01-23,10.90416431427002
+529789,HON,1992-01-24,10.993541717529297
+529790,HON,1992-01-27,11.023335456848145
+529791,HON,1992-01-28,11.321263313293455
+529792,HON,1992-01-29,11.55960464477539
+529793,HON,1992-01-30,11.589398384094238
+529794,HON,1992-01-31,11.797947883605955
+529795,HON,1992-02-03,11.738362312316896
+529796,HON,1992-02-04,11.738362312316896
+529797,HON,1992-02-05,11.797947883605955
+529798,HON,1992-02-06,11.88732624053955
+529799,HON,1992-02-07,11.738362312316896
+529800,HON,1992-02-10,11.85753345489502
+529801,HON,1992-02-11,11.917119026184082
+529802,HON,1992-02-12,12.006497383117676
+529803,HON,1992-02-13,12.09587574005127
+529804,HON,1992-02-14,12.1256685256958
+529805,HON,1992-02-18,12.09587574005127
+529806,HON,1992-02-19,11.88732624053955
+529807,HON,1992-02-20,12.006497383117676
+529808,HON,1992-02-21,11.85753345489502
+529809,HON,1992-02-24,11.797947883605955
+529810,HON,1992-02-25,11.470227241516112
+529811,HON,1992-02-26,11.529812812805176
+529812,HON,1992-02-27,11.55960464477539
+529813,HON,1992-02-28,11.827740669250488
+529814,HON,1992-03-02,11.917119026184082
+529815,HON,1992-03-03,12.274633407592772
+529816,HON,1992-03-04,11.976704597473145
+529817,HON,1992-03-05,11.738362312316896
+529818,HON,1992-03-06,11.678776741027832
+529819,HON,1992-03-09,11.589398384094238
+529820,HON,1992-03-10,11.827740669250488
+529821,HON,1992-03-11,11.738362312316896
+529822,HON,1992-03-12,11.470227241516112
+529823,HON,1992-03-13,11.55960464477539
+529824,HON,1992-03-16,11.529812812805176
+529825,HON,1992-03-17,11.85753345489502
+529826,HON,1992-03-18,11.85753345489502
+529827,HON,1992-03-19,11.768155097961426
+529828,HON,1992-03-20,12.483181953430176
+529829,HON,1992-03-23,12.632145881652832
+529830,HON,1992-03-24,12.721525192260742
+529831,HON,1992-03-25,12.751317024230955
+529832,HON,1992-03-26,13.04924488067627
+529833,HON,1992-03-27,12.512974739074709
+529834,HON,1992-03-30,12.542767524719238
+529835,HON,1992-03-31,12.036290168762209
+529836,HON,1992-04-01,11.917119026184082
+529837,HON,1992-04-02,12.36401081085205
+529838,HON,1992-04-03,12.244839668273926
+529839,HON,1992-04-06,12.393803596496582
+529840,HON,1992-04-07,12.244839668273926
+529841,HON,1992-04-08,12.1256685256958
+529842,HON,1992-04-09,12.393803596496582
+529843,HON,1992-04-10,12.81090259552002
+529844,HON,1992-04-13,12.840696334838867
+529845,HON,1992-04-14,13.019453048706056
+529846,HON,1992-04-15,13.228001594543455
+529847,HON,1992-04-16,13.585515975952148
+529848,HON,1992-04-20,13.466344833374023
+529849,HON,1992-04-21,13.525930404663086
+529850,HON,1992-04-22,13.40675926208496
+529851,HON,1992-04-23,14.062199592590332
+529852,HON,1992-04-24,13.823858261108398
+529853,HON,1992-04-27,13.734479904174805
+529854,HON,1992-04-28,13.764272689819336
+529855,HON,1992-04-29,13.972822189331056
+529856,HON,1992-04-30,13.88344383239746
+529857,HON,1992-05-01,14.121786117553713
+529858,HON,1992-05-04,13.972822189331056
+529859,HON,1992-05-05,13.85365104675293
+529860,HON,1992-05-06,14.002614974975586
+529861,HON,1992-05-07,13.88344383239746
+529862,HON,1992-05-08,13.85365104675293
+529863,HON,1992-05-11,13.972822189331056
+529864,HON,1992-05-12,14.181371688842772
+529865,HON,1992-05-13,14.09199333190918
+529866,HON,1992-05-14,13.972822189331056
+529867,HON,1992-05-15,13.88344383239746
+529868,HON,1992-05-18,14.032407760620115
+529869,HON,1992-05-19,14.151578903198242
+529870,HON,1992-05-20,14.121786117553713
+529871,HON,1992-05-21,13.85365104675293
+529872,HON,1992-05-22,13.85365104675293
+529873,HON,1992-05-26,13.585515975952148
+529874,HON,1992-05-27,13.85365104675293
+529875,HON,1992-05-28,13.704687118530272
+529876,HON,1992-05-29,13.823858261108398
+529877,HON,1992-06-01,13.823858261108398
+529878,HON,1992-06-02,14.509092330932615
+529879,HON,1992-06-03,14.449506759643556
+529880,HON,1992-06-04,14.479299545288086
+529881,HON,1992-06-05,14.449506759643556
+529882,HON,1992-06-08,14.181371688842772
+529883,HON,1992-06-09,14.151578903198242
+529884,HON,1992-06-10,13.734479904174805
+529885,HON,1992-06-11,13.794065475463867
+529886,HON,1992-06-12,13.734479904174805
+529887,HON,1992-06-15,13.61530876159668
+529888,HON,1992-06-16,13.61530876159668
+529889,HON,1992-06-17,13.555723190307615
+529890,HON,1992-06-18,13.108831405639648
+529891,HON,1992-06-19,12.989660263061523
+529892,HON,1992-06-22,12.751317024230955
+529893,HON,1992-06-23,12.542767524719238
+529894,HON,1992-06-24,12.661938667297363
+529895,HON,1992-06-25,12.691732406616213
+529896,HON,1992-06-26,12.781109809875488
+529897,HON,1992-06-29,12.989660263061523
+529898,HON,1992-06-30,12.81090259552002
+529899,HON,1992-07-01,12.989660263061523
+529900,HON,1992-07-02,12.989660263061523
+529901,HON,1992-07-06,12.632145881652832
+529902,HON,1992-07-07,12.274633407592772
+529903,HON,1992-07-08,12.185254096984863
+529904,HON,1992-07-09,12.33421802520752
+529905,HON,1992-07-10,12.542767524719238
+529906,HON,1992-07-13,12.661938667297363
+529907,HON,1992-07-14,12.691732406616213
+529908,HON,1992-07-15,12.840696334838867
+529909,HON,1992-07-16,12.81090259552002
+529910,HON,1992-07-17,12.661938667297363
+529911,HON,1992-07-20,12.512974739074709
+529912,HON,1992-07-21,12.661938667297363
+529913,HON,1992-07-22,12.512974739074709
+529914,HON,1992-07-23,12.870489120483398
+529915,HON,1992-07-24,12.989660263061523
+529916,HON,1992-07-27,12.900280952453612
+529917,HON,1992-07-28,12.989660263061523
+529918,HON,1992-07-29,13.40675926208496
+529919,HON,1992-07-30,13.347172737121582
+529920,HON,1992-07-31,13.228001594543455
+529921,HON,1992-08-03,13.317380905151367
+529922,HON,1992-08-04,13.466344833374023
+529923,HON,1992-08-05,13.257795333862305
+529924,HON,1992-08-06,13.347172737121582
+529925,HON,1992-08-07,13.317380905151367
+529926,HON,1992-08-10,13.347172737121582
+529927,HON,1992-08-11,13.257795333862305
+529928,HON,1992-08-12,13.317380905151367
+529929,HON,1992-08-13,12.870489120483398
+529930,HON,1992-08-14,12.751317024230955
+529931,HON,1992-08-17,12.840696334838867
+529932,HON,1992-08-18,12.781109809875488
+529933,HON,1992-08-19,12.661938667297363
+529934,HON,1992-08-20,12.721525192260742
+529935,HON,1992-08-21,12.632145881652832
+529936,HON,1992-08-24,12.274633407592772
+529937,HON,1992-08-25,12.155461311340332
+529938,HON,1992-08-26,12.512974739074709
+529939,HON,1992-08-27,12.781109809875488
+529940,HON,1992-08-28,12.661938667297363
+529941,HON,1992-08-31,12.483181953430176
+529942,HON,1992-09-01,12.512974739074709
+529943,HON,1992-09-02,12.6023530960083
+529944,HON,1992-09-03,12.691732406616213
+529945,HON,1992-09-04,12.661938667297363
+529946,HON,1992-09-08,12.483181953430176
+529947,HON,1992-09-09,12.33421802520752
+529948,HON,1992-09-10,12.572561264038086
+529949,HON,1992-09-11,12.721525192260742
+529950,HON,1992-09-14,13.317380905151367
+529951,HON,1992-09-15,13.287588119506836
+529952,HON,1992-09-16,13.13862419128418
+529953,HON,1992-09-17,13.317380905151367
+529954,HON,1992-09-18,13.287588119506836
+529955,HON,1992-09-21,13.04924488067627
+529956,HON,1992-09-22,12.572561264038086
+529957,HON,1992-09-23,12.81090259552002
+529958,HON,1992-09-24,12.989660263061523
+529959,HON,1992-09-25,12.661938667297363
+529960,HON,1992-09-28,12.751317024230955
+529961,HON,1992-09-29,12.6023530960083
+529962,HON,1992-09-30,12.393803596496582
+529963,HON,1992-10-01,12.512974739074709
+529964,HON,1992-10-02,12.274633407592772
+529965,HON,1992-10-05,12.066082954406738
+529966,HON,1992-10-06,12.304425239562988
+529967,HON,1992-10-07,12.483181953430176
+529968,HON,1992-10-08,12.215046882629396
+529969,HON,1992-10-09,12.066082954406738
+529970,HON,1992-10-12,12.09587574005127
+529971,HON,1992-10-13,12.453389167785645
+529972,HON,1992-10-14,12.691732406616213
+529973,HON,1992-10-15,12.632145881652832
+529974,HON,1992-10-16,12.751317024230955
+529975,HON,1992-10-19,12.661938667297363
+529976,HON,1992-10-20,12.900280952453612
+529977,HON,1992-10-21,13.04924488067627
+529978,HON,1992-10-22,13.04924488067627
+529979,HON,1992-10-23,13.287588119506836
+529980,HON,1992-10-26,13.585515975952148
+529981,HON,1992-10-27,13.436552047729492
+529982,HON,1992-10-28,13.37696647644043
+529983,HON,1992-10-29,13.347172737121582
+529984,HON,1992-10-30,13.228001594543455
+529985,HON,1992-11-02,13.257795333862305
+529986,HON,1992-11-03,13.555723190307615
+529987,HON,1992-11-04,13.525930404663086
+529988,HON,1992-11-05,13.555723190307615
+529989,HON,1992-11-06,13.704687118530272
+529990,HON,1992-11-09,13.704687118530272
+529991,HON,1992-11-10,13.585515975952148
+529992,HON,1992-11-11,13.525930404663086
+529993,HON,1992-11-12,13.555723190307615
+529994,HON,1992-11-13,13.555723190307615
+529995,HON,1992-11-16,13.317380905151367
+529996,HON,1992-11-17,13.347172737121582
+529997,HON,1992-11-18,13.317380905151367
+529998,HON,1992-11-19,13.287588119506836
+529999,HON,1992-11-20,13.13862419128418
+530000,HON,1992-11-23,13.0790376663208
+530001,HON,1992-11-24,13.257795333862305
+530002,HON,1992-11-25,13.347172737121582
+530003,HON,1992-11-27,13.436552047729492
+530004,HON,1992-11-30,13.61530876159668
+530005,HON,1992-12-01,13.764272689819336
+530006,HON,1992-12-02,14.002614974975586
+530007,HON,1992-12-03,13.674894332885742
+530008,HON,1992-12-04,13.794065475463867
+530009,HON,1992-12-07,13.794065475463867
+530010,HON,1992-12-08,13.913235664367676
+530011,HON,1992-12-09,14.032407760620115
+530012,HON,1992-12-10,13.88344383239746
+530013,HON,1992-12-11,14.211164474487305
+530014,HON,1992-12-14,13.943029403686523
+530015,HON,1992-12-15,14.062199592590332
+530016,HON,1992-12-16,14.032407760620115
+530017,HON,1992-12-17,13.972822189331056
+530018,HON,1992-12-18,14.36012840270996
+530019,HON,1992-12-21,14.240957260131836
+530020,HON,1992-12-22,14.419713973999023
+530021,HON,1992-12-23,14.509092330932615
+530022,HON,1992-12-24,14.419713973999023
+530023,HON,1992-12-28,14.687849044799805
+530024,HON,1992-12-29,14.62826442718506
+530025,HON,1992-12-30,14.509092330932615
+530026,HON,1992-12-31,14.419713973999023
+530027,HON,1993-01-04,14.389921188354492
+530028,HON,1993-01-05,14.211164474487305
+530029,HON,1993-01-06,14.121786117553713
+530030,HON,1993-01-07,13.823858261108398
+530031,HON,1993-01-08,13.823858261108398
+530032,HON,1993-01-11,14.032407760620115
+530033,HON,1993-01-12,14.09199333190918
+530034,HON,1993-01-13,13.823858261108398
+530035,HON,1993-01-14,13.734479904174805
+530036,HON,1993-01-15,13.794065475463867
+530037,HON,1993-01-18,14.181371688842772
+530038,HON,1993-01-19,14.121786117553713
+530039,HON,1993-01-20,14.151578903198242
+530040,HON,1993-01-21,14.09199333190918
+530041,HON,1993-01-22,13.764272689819336
+530042,HON,1993-01-25,13.88344383239746
+530043,HON,1993-01-26,14.270750045776367
+530044,HON,1993-01-27,14.151578903198242
+530045,HON,1993-01-28,13.972822189331056
+530046,HON,1993-01-29,13.734479904174805
+530047,HON,1993-02-01,13.913235664367676
+530048,HON,1993-02-02,14.062199592590332
+530049,HON,1993-02-03,14.747434616088867
+530050,HON,1993-02-04,15.581632614135742
+530051,HON,1993-02-05,15.730596542358398
+530052,HON,1993-02-08,15.37308406829834
+530053,HON,1993-02-09,15.075156211853027
+530054,HON,1993-02-10,15.31349754333496
+530055,HON,1993-02-11,15.939146995544434
+530056,HON,1993-02-12,15.402875900268556
+530057,HON,1993-02-16,15.31349754333496
+530058,HON,1993-02-17,15.462462425231934
+530059,HON,1993-02-18,15.28370475769043
+530060,HON,1993-02-19,15.31349754333496
+530061,HON,1993-02-22,15.522047996520996
+530062,HON,1993-02-23,15.432668685913086
+530063,HON,1993-02-24,15.581632614135742
+530064,HON,1993-02-25,15.790183067321776
+530065,HON,1993-02-26,15.700803756713867
+530066,HON,1993-03-01,15.492255210876465
+530067,HON,1993-03-02,15.64121913909912
+530068,HON,1993-03-03,16.147695541381836
+530069,HON,1993-03-04,15.909354209899902
+530070,HON,1993-03-05,15.790183067321776
+530071,HON,1993-03-08,15.939146995544434
+530072,HON,1993-03-09,15.99873161315918
+530073,HON,1993-03-10,15.909354209899902
+530074,HON,1993-03-11,16.02852439880371
+530075,HON,1993-03-12,15.939146995544434
+530076,HON,1993-03-15,16.117904663085938
+530077,HON,1993-03-16,16.177488327026367
+530078,HON,1993-03-17,16.058317184448242
+530079,HON,1993-03-18,16.326452255249023
+530080,HON,1993-03-19,16.2072811126709
+530081,HON,1993-03-22,16.177488327026367
+530082,HON,1993-03-23,16.415830612182617
+530083,HON,1993-03-24,16.356246948242188
+530084,HON,1993-03-25,16.326452255249023
+530085,HON,1993-03-26,16.177488327026367
+530086,HON,1993-03-29,15.968939781188965
+530087,HON,1993-03-30,15.968939781188965
+530088,HON,1993-03-31,15.879561424255373
+530089,HON,1993-04-01,15.909354209899902
+530090,HON,1993-04-02,15.551839828491213
+530091,HON,1993-04-05,15.492255210876465
+530092,HON,1993-04-06,15.075156211853027
+530093,HON,1993-04-07,15.402875900268556
+530094,HON,1993-04-08,15.492255210876465
+530095,HON,1993-04-12,15.61142635345459
+530096,HON,1993-04-13,15.968939781188965
+530097,HON,1993-04-14,16.147695541381836
+530098,HON,1993-04-15,16.356246948242188
+530099,HON,1993-04-16,16.74355125427246
+530100,HON,1993-04-19,16.44562339782715
+530101,HON,1993-04-20,16.147695541381836
+530102,HON,1993-04-21,15.819975852966309
+530103,HON,1993-04-22,15.432668685913086
+530104,HON,1993-04-23,15.790183067321776
+530105,HON,1993-04-26,15.164533615112305
+530106,HON,1993-04-27,14.926192283630373
+530107,HON,1993-04-28,14.83681297302246
+530108,HON,1993-04-29,15.134740829467772
+530109,HON,1993-04-30,15.551839828491213
+530110,HON,1993-05-03,15.492255210876465
+530111,HON,1993-05-04,15.37308406829834
+530112,HON,1993-05-05,15.522047996520996
+530113,HON,1993-05-06,15.31349754333496
+530114,HON,1993-05-07,14.985776901245115
+530115,HON,1993-05-10,15.015569686889648
+530116,HON,1993-05-11,15.134740829467772
+530117,HON,1993-05-12,15.253911972045898
+530118,HON,1993-05-13,15.164533615112305
+530119,HON,1993-05-14,15.28370475769043
+530120,HON,1993-05-17,15.31349754333496
+530121,HON,1993-05-18,15.28370475769043
+530122,HON,1993-05-19,15.61142635345459
+530123,HON,1993-05-20,15.700803756713867
+530124,HON,1993-05-21,15.760390281677246
+530125,HON,1993-05-24,15.790183067321776
+530126,HON,1993-05-25,15.909354209899902
+530127,HON,1993-05-26,15.968939781188965
+530128,HON,1993-05-27,15.968939781188965
+530129,HON,1993-05-28,15.909354209899902
+530130,HON,1993-06-01,15.760390281677246
+530131,HON,1993-06-02,15.671011924743652
+530132,HON,1993-06-03,15.61142635345459
+530133,HON,1993-06-04,15.64121913909912
+530134,HON,1993-06-07,15.790183067321776
+530135,HON,1993-06-08,15.760390281677246
+530136,HON,1993-06-09,15.760390281677246
+530137,HON,1993-06-10,15.99873161315918
+530138,HON,1993-06-11,15.99873161315918
+530139,HON,1993-06-14,15.99873161315918
+530140,HON,1993-06-15,15.99873161315918
+530141,HON,1993-06-16,15.909354209899902
+530142,HON,1993-06-17,15.581632614135742
+530143,HON,1993-06-18,15.551839828491213
+530144,HON,1993-06-21,15.939146995544434
+530145,HON,1993-06-22,15.730596542358398
+530146,HON,1993-06-23,15.730596542358398
+530147,HON,1993-06-24,15.849767684936523
+530148,HON,1993-06-25,15.730596542358398
+530149,HON,1993-06-28,16.47541618347168
+530150,HON,1993-06-29,16.117904663085938
+530151,HON,1993-06-30,15.909354209899902
+530152,HON,1993-07-01,15.700803756713867
+530153,HON,1993-07-02,15.61142635345459
+530154,HON,1993-07-06,15.31349754333496
+530155,HON,1993-07-07,15.671011924743652
+530156,HON,1993-07-08,15.819975852966309
+530157,HON,1993-07-09,15.819975852966309
+530158,HON,1993-07-12,15.819975852966309
+530159,HON,1993-07-13,15.879561424255373
+530160,HON,1993-07-14,16.02852439880371
+530161,HON,1993-07-15,16.2072811126709
+530162,HON,1993-07-16,16.356246948242188
+530163,HON,1993-07-19,16.535003662109375
+530164,HON,1993-07-20,16.594587326049805
+530165,HON,1993-07-21,16.624380111694336
+530166,HON,1993-07-22,16.44562339782715
+530167,HON,1993-07-23,16.44562339782715
+530168,HON,1993-07-26,16.535003662109375
+530169,HON,1993-07-27,16.624380111694336
+530170,HON,1993-07-28,16.415830612182617
+530171,HON,1993-07-29,17.011686325073242
+530172,HON,1993-07-30,16.71375846862793
+530173,HON,1993-08-02,16.981895446777344
+530174,HON,1993-08-03,17.130859375
+530175,HON,1993-08-04,17.220237731933594
+530176,HON,1993-08-05,17.428787231445312
+530177,HON,1993-08-06,17.428787231445312
+530178,HON,1993-08-09,17.488372802734375
+530179,HON,1993-08-10,17.428787231445312
+530180,HON,1993-08-11,17.547958374023438
+530181,HON,1993-08-12,17.547958374023438
+530182,HON,1993-08-13,17.45857810974121
+530183,HON,1993-08-16,17.33940887451172
+530184,HON,1993-08-17,17.488372802734375
+530185,HON,1993-08-18,17.33940887451172
+530186,HON,1993-08-19,17.547958374023438
+530187,HON,1993-08-20,17.518165588378906
+530188,HON,1993-08-23,17.309614181518555
+530189,HON,1993-08-24,17.428787231445312
+530190,HON,1993-08-25,17.786300659179688
+530191,HON,1993-08-26,17.667129516601562
+530192,HON,1993-08-27,17.57775115966797
+530193,HON,1993-08-30,17.63733673095703
+530194,HON,1993-08-31,17.81609344482422
+530195,HON,1993-09-01,17.667129516601562
+530196,HON,1993-09-02,17.488372802734375
+530197,HON,1993-09-03,17.45857810974121
+530198,HON,1993-09-07,17.518165588378906
+530199,HON,1993-09-08,17.190444946289062
+530200,HON,1993-09-09,16.92230987548828
+530201,HON,1993-09-10,17.39899444580078
+530202,HON,1993-09-13,17.33940887451172
+530203,HON,1993-09-14,17.250030517578125
+530204,HON,1993-09-15,17.220237731933594
+530205,HON,1993-09-16,17.45857810974121
+530206,HON,1993-09-17,17.488372802734375
+530207,HON,1993-09-20,17.63733673095703
+530208,HON,1993-09-21,17.190444946289062
+530209,HON,1993-09-22,17.39899444580078
+530210,HON,1993-09-23,17.39899444580078
+530211,HON,1993-09-24,17.041479110717773
+530212,HON,1993-09-27,16.92230987548828
+530213,HON,1993-09-28,16.981895446777344
+530214,HON,1993-09-29,17.250030517578125
+530215,HON,1993-09-30,17.36920166015625
+530216,HON,1993-10-01,17.36920166015625
+530217,HON,1993-10-04,17.6075439453125
+530218,HON,1993-10-05,17.696922302246094
+530219,HON,1993-10-06,17.667129516601562
+530220,HON,1993-10-07,17.39899444580078
+530221,HON,1993-10-08,17.190444946289062
+530222,HON,1993-10-11,17.10106658935547
+530223,HON,1993-10-12,17.071273803710938
+530224,HON,1993-10-13,16.952102661132812
+530225,HON,1993-10-14,17.041479110717773
+530226,HON,1993-10-15,17.071273803710938
+530227,HON,1993-10-18,17.57775115966797
+530228,HON,1993-10-19,17.220237731933594
+530229,HON,1993-10-20,16.952102661132812
+530230,HON,1993-10-21,16.68396759033203
+530231,HON,1993-10-22,17.071273803710938
+530232,HON,1993-10-25,17.36920166015625
+530233,HON,1993-10-26,17.33940887451172
+530234,HON,1993-10-27,16.892515182495117
+530235,HON,1993-10-28,16.981895446777344
+530236,HON,1993-10-29,17.071273803710938
+530237,HON,1993-11-01,17.309614181518555
+530238,HON,1993-11-02,17.45857810974121
+530239,HON,1993-11-03,16.92230987548828
+530240,HON,1993-11-04,17.071273803710938
+530241,HON,1993-11-05,16.92230987548828
+530242,HON,1993-11-08,16.862722396850586
+530243,HON,1993-11-09,16.92230987548828
+530244,HON,1993-11-10,17.130859375
+530245,HON,1993-11-11,17.36920166015625
+530246,HON,1993-11-12,17.45857810974121
+530247,HON,1993-11-15,17.36920166015625
+530248,HON,1993-11-16,17.36920166015625
+530249,HON,1993-11-17,17.250030517578125
+530250,HON,1993-11-18,17.190444946289062
+530251,HON,1993-11-19,16.981895446777344
+530252,HON,1993-11-22,16.92230987548828
+530253,HON,1993-11-23,17.011686325073242
+530254,HON,1993-11-24,17.220237731933594
+530255,HON,1993-11-26,17.220237731933594
+530256,HON,1993-11-29,17.10106658935547
+530257,HON,1993-11-30,16.952102661132812
+530258,HON,1993-12-01,17.220237731933594
+530259,HON,1993-12-02,17.39899444580078
+530260,HON,1993-12-03,17.667129516601562
+530261,HON,1993-12-06,17.935264587402344
+530262,HON,1993-12-07,17.905471801757812
+530263,HON,1993-12-08,18.024642944335938
+530264,HON,1993-12-09,18.084228515625
+530265,HON,1993-12-10,18.05443572998047
+530266,HON,1993-12-13,17.84588623046875
+530267,HON,1993-12-14,17.905471801757812
+530268,HON,1993-12-15,17.905471801757812
+530269,HON,1993-12-16,17.935264587402344
+530270,HON,1993-12-17,18.411949157714844
+530271,HON,1993-12-20,18.471534729003903
+530272,HON,1993-12-21,18.53112030029297
+530273,HON,1993-12-22,18.739669799804688
+530274,HON,1993-12-23,18.85884094238281
+530275,HON,1993-12-27,19.03759765625
+530276,HON,1993-12-28,19.03759765625
+530277,HON,1993-12-29,19.06739044189453
+530278,HON,1993-12-30,19.06739044189453
+530279,HON,1993-12-31,18.82904815673828
+530280,HON,1994-01-03,18.53112030029297
+530281,HON,1994-01-04,18.173606872558597
+530282,HON,1994-01-05,18.233192443847656
+530283,HON,1994-01-06,18.471534729003903
+530284,HON,1994-01-07,18.53112030029297
+530285,HON,1994-01-10,18.59070587158203
+530286,HON,1994-01-11,18.650291442871094
+530287,HON,1994-01-12,18.50132751464844
+530288,HON,1994-01-13,18.35236358642578
+530289,HON,1994-01-14,18.53112030029297
+530290,HON,1994-01-17,18.471534729003903
+530291,HON,1994-01-18,18.53112030029297
+530292,HON,1994-01-19,18.680084228515625
+530293,HON,1994-01-20,18.888633728027344
+530294,HON,1994-01-21,18.82904815673828
+530295,HON,1994-01-24,18.82904815673828
+530296,HON,1994-01-25,18.5609130859375
+530297,HON,1994-01-26,18.382156372070312
+530298,HON,1994-01-27,18.59070587158203
+530299,HON,1994-01-28,18.680084228515625
+530300,HON,1994-01-31,18.739669799804688
+530301,HON,1994-02-01,19.00780487060547
+530302,HON,1994-02-02,18.888633728027344
+530303,HON,1994-02-03,18.59070587158203
+530304,HON,1994-02-04,17.935264587402344
+530305,HON,1994-02-07,18.084228515625
+530306,HON,1994-02-08,18.44174194335937
+530307,HON,1994-02-09,19.03759765625
+530308,HON,1994-02-10,18.79925537109375
+530309,HON,1994-02-11,18.918426513671875
+530310,HON,1994-02-14,18.59070587158203
+530311,HON,1994-02-15,19.00780487060547
+530312,HON,1994-02-16,19.03759765625
+530313,HON,1994-02-17,19.06739044189453
+530314,HON,1994-02-18,18.85884094238281
+530315,HON,1994-02-22,18.85884094238281
+530316,HON,1994-02-23,18.680084228515625
+530317,HON,1994-02-24,18.35236358642578
+530318,HON,1994-02-25,18.35236358642578
+530319,HON,1994-02-28,18.203399658203125
+530320,HON,1994-03-01,18.11402130126953
+530321,HON,1994-03-02,17.994850158691406
+530322,HON,1994-03-03,18.11402130126953
+530323,HON,1994-03-04,18.44174194335937
+530324,HON,1994-03-07,18.70987701416016
+530325,HON,1994-03-08,18.382156372070312
+530326,HON,1994-03-09,18.44174194335937
+530327,HON,1994-03-10,18.29277801513672
+530328,HON,1994-03-11,18.5609130859375
+530329,HON,1994-03-14,18.44174194335937
+530330,HON,1994-03-15,18.53112030029297
+530331,HON,1994-03-16,18.233192443847656
+530332,HON,1994-03-17,18.35236358642578
+530333,HON,1994-03-18,18.35236358642578
+530334,HON,1994-03-21,18.411949157714844
+530335,HON,1994-03-22,18.471534729003903
+530336,HON,1994-03-23,18.650291442871094
+530337,HON,1994-03-24,18.53112030029297
+530338,HON,1994-03-25,18.233192443847656
+530339,HON,1994-03-28,17.696922302246094
+530340,HON,1994-03-29,17.39899444580078
+530341,HON,1994-03-30,16.326452255249023
+530342,HON,1994-03-31,17.39899444580078
+530343,HON,1994-04-04,17.33940887451172
+530344,HON,1994-04-05,17.63733673095703
+530345,HON,1994-04-06,17.696922302246094
+530346,HON,1994-04-07,17.220237731933594
+530347,HON,1994-04-08,17.220237731933594
+530348,HON,1994-04-11,17.518165588378906
+530349,HON,1994-04-12,17.39899444580078
+530350,HON,1994-04-13,16.92230987548828
+530351,HON,1994-04-14,17.041479110717773
+530352,HON,1994-04-15,17.10106658935547
+530353,HON,1994-04-18,16.44562339782715
+530354,HON,1994-04-19,16.266868591308594
+530355,HON,1994-04-20,16.326452255249023
+530356,HON,1994-04-21,16.624380111694336
+530357,HON,1994-04-22,16.74355125427246
+530358,HON,1994-04-25,16.92230987548828
+530359,HON,1994-04-26,16.68396759033203
+530360,HON,1994-04-28,16.505210876464844
+530361,HON,1994-04-29,16.44562339782715
+530362,HON,1994-05-02,16.505210876464844
+530363,HON,1994-05-03,16.564794540405273
+530364,HON,1994-05-04,16.74355125427246
+530365,HON,1994-05-05,16.564794540405273
+530366,HON,1994-05-06,16.326452255249023
+530367,HON,1994-05-09,16.147695541381836
+530368,HON,1994-05-10,15.849767684936523
+530369,HON,1994-05-11,16.326452255249023
+530370,HON,1994-05-12,17.041479110717773
+530371,HON,1994-05-13,16.981895446777344
+530372,HON,1994-05-16,16.74355125427246
+530373,HON,1994-05-17,16.92230987548828
+530374,HON,1994-05-18,16.862722396850586
+530375,HON,1994-05-19,16.803138732910156
+530376,HON,1994-05-20,16.624380111694336
+530377,HON,1994-05-23,16.44562339782715
+530378,HON,1994-05-24,16.68396759033203
+530379,HON,1994-05-25,16.564794540405273
+530380,HON,1994-05-26,16.74355125427246
+530381,HON,1994-05-27,16.564794540405273
+530382,HON,1994-05-31,16.74355125427246
+530383,HON,1994-06-01,16.564794540405273
+530384,HON,1994-06-02,16.862722396850586
+530385,HON,1994-06-03,16.862722396850586
+530386,HON,1994-06-06,16.803138732910156
+530387,HON,1994-06-07,16.803138732910156
+530388,HON,1994-06-08,16.862722396850586
+530389,HON,1994-06-09,16.92230987548828
+530390,HON,1994-06-10,16.803138732910156
+530391,HON,1994-06-13,17.10106658935547
+530392,HON,1994-06-14,17.935264587402344
+530393,HON,1994-06-15,17.518165588378906
+530394,HON,1994-06-16,17.45857810974121
+530395,HON,1994-06-17,17.39899444580078
+530396,HON,1994-06-20,16.92230987548828
+530397,HON,1994-06-21,17.279823303222656
+530398,HON,1994-06-22,17.279823303222656
+530399,HON,1994-06-23,17.220237731933594
+530400,HON,1994-06-24,16.981895446777344
+530401,HON,1994-06-27,16.981895446777344
+530402,HON,1994-06-28,16.981895446777344
+530403,HON,1994-06-29,16.92230987548828
+530404,HON,1994-06-30,16.505210876464844
+530405,HON,1994-07-01,16.68396759033203
+530406,HON,1994-07-05,16.92230987548828
+530407,HON,1994-07-06,16.803138732910156
+530408,HON,1994-07-07,16.92230987548828
+530409,HON,1994-07-08,16.803138732910156
+530410,HON,1994-07-11,16.505210876464844
+530411,HON,1994-07-12,16.44562339782715
+530412,HON,1994-07-13,16.68396759033203
+530413,HON,1994-07-14,16.981895446777344
+530414,HON,1994-07-15,17.33940887451172
+530415,HON,1994-07-18,16.981895446777344
+530416,HON,1994-07-19,16.92230987548828
+530417,HON,1994-07-20,17.279823303222656
+530418,HON,1994-07-21,17.041479110717773
+530419,HON,1994-07-22,17.279823303222656
+530420,HON,1994-07-25,17.696922302246094
+530421,HON,1994-07-26,17.45857810974121
+530422,HON,1994-07-27,17.756507873535156
+530423,HON,1994-07-28,17.87567901611328
+530424,HON,1994-07-29,18.233192443847656
+530425,HON,1994-08-01,18.471534729003903
+530426,HON,1994-08-02,18.233192443847656
+530427,HON,1994-08-03,17.994850158691406
+530428,HON,1994-08-04,17.87567901611328
+530429,HON,1994-08-05,17.63733673095703
+530430,HON,1994-08-08,17.45857810974121
+530431,HON,1994-08-09,17.63733673095703
+530432,HON,1994-08-10,17.518165588378906
+530433,HON,1994-08-11,17.1606502532959
+530434,HON,1994-08-12,17.10106658935547
+530435,HON,1994-08-15,16.92230987548828
+530436,HON,1994-08-16,17.041479110717773
+530437,HON,1994-08-17,16.92230987548828
+530438,HON,1994-08-18,16.68396759033203
+530439,HON,1994-08-19,16.624380111694336
+530440,HON,1994-08-22,16.505210876464844
+530441,HON,1994-08-23,17.041479110717773
+530442,HON,1994-08-24,17.39899444580078
+530443,HON,1994-08-25,17.57775115966797
+530444,HON,1994-08-26,17.63733673095703
+530445,HON,1994-08-29,17.935264587402344
+530446,HON,1994-08-30,18.05443572998047
+530447,HON,1994-08-31,17.81609344482422
+530448,HON,1994-09-01,17.994850158691406
+530449,HON,1994-09-02,17.87567901611328
+530450,HON,1994-09-06,17.87567901611328
+530451,HON,1994-09-07,17.756507873535156
+530452,HON,1994-09-08,17.756507873535156
+530453,HON,1994-09-09,17.1606502532959
+530454,HON,1994-09-12,16.92230987548828
+530455,HON,1994-09-13,17.041479110717773
+530456,HON,1994-09-14,17.220237731933594
+530457,HON,1994-09-15,17.45857810974121
+530458,HON,1994-09-16,17.33940887451172
+530459,HON,1994-09-19,17.041479110717773
+530460,HON,1994-09-20,16.624380111694336
+530461,HON,1994-09-21,16.38603973388672
+530462,HON,1994-09-22,16.2072811126709
+530463,HON,1994-09-23,16.088111877441406
+530464,HON,1994-09-26,16.505210876464844
+530465,HON,1994-09-27,16.266868591308594
+530466,HON,1994-09-28,16.803138732910156
+530467,HON,1994-09-29,16.981895446777344
+530468,HON,1994-09-30,16.266868591308594
+530469,HON,1994-10-03,16.2072811126709
+530470,HON,1994-10-04,16.147695541381836
+530471,HON,1994-10-05,16.088111877441406
+530472,HON,1994-10-06,16.2072811126709
+530473,HON,1994-10-07,15.968939781188965
+530474,HON,1994-10-10,16.147695541381836
+530475,HON,1994-10-11,16.564794540405273
+530476,HON,1994-10-12,16.505210876464844
+530477,HON,1994-10-13,16.624380111694336
+530478,HON,1994-10-14,16.981895446777344
+530479,HON,1994-10-17,16.92230987548828
+530480,HON,1994-10-18,16.862722396850586
+530481,HON,1994-10-19,16.862722396850586
+530482,HON,1994-10-20,16.862722396850586
+530483,HON,1994-10-21,16.564794540405273
+530484,HON,1994-10-24,16.505210876464844
+530485,HON,1994-10-25,16.505210876464844
+530486,HON,1994-10-26,16.44562339782715
+530487,HON,1994-10-27,16.38603973388672
+530488,HON,1994-10-28,16.505210876464844
+530489,HON,1994-10-31,16.505210876464844
+530490,HON,1994-11-01,16.44562339782715
+530491,HON,1994-11-02,16.147695541381836
+530492,HON,1994-11-03,16.02852439880371
+530493,HON,1994-11-04,15.909354209899902
+530494,HON,1994-11-07,15.968939781188965
+530495,HON,1994-11-08,16.02852439880371
+530496,HON,1994-11-09,16.088111877441406
+530497,HON,1994-11-10,16.088111877441406
+530498,HON,1994-11-11,15.909354209899902
+530499,HON,1994-11-14,15.968939781188965
+530500,HON,1994-11-15,16.44562339782715
+530501,HON,1994-11-16,16.266868591308594
+530502,HON,1994-11-17,16.088111877441406
+530503,HON,1994-11-18,15.671011924743652
+530504,HON,1994-11-21,15.37308406829834
+530505,HON,1994-11-22,14.777228355407717
+530506,HON,1994-11-23,14.717641830444336
+530507,HON,1994-11-25,15.31349754333496
+530508,HON,1994-11-28,15.551839828491213
+530509,HON,1994-11-29,15.432668685913086
+530510,HON,1994-11-30,15.551839828491213
+530511,HON,1994-12-01,15.61142635345459
+530512,HON,1994-12-02,15.730596542358398
+530513,HON,1994-12-05,15.730596542358398
+530514,HON,1994-12-06,15.730596542358398
+530515,HON,1994-12-07,15.492255210876465
+530516,HON,1994-12-08,15.31349754333496
+530517,HON,1994-12-09,15.194327354431152
+530518,HON,1994-12-12,15.194327354431152
+530519,HON,1994-12-13,15.253911972045898
+530520,HON,1994-12-14,15.551839828491213
+530521,HON,1994-12-15,15.730596542358398
+530522,HON,1994-12-16,16.088111877441406
+530523,HON,1994-12-19,16.2072811126709
+530524,HON,1994-12-20,15.909354209899902
+530525,HON,1994-12-21,16.326452255249023
+530526,HON,1994-12-22,16.74355125427246
+530527,HON,1994-12-23,16.68396759033203
+530528,HON,1994-12-27,16.862722396850586
+530529,HON,1994-12-28,16.44562339782715
+530530,HON,1994-12-29,16.266868591308594
+530531,HON,1994-12-30,16.2072811126709
+530532,HON,1995-01-03,16.2072811126709
+530533,HON,1995-01-04,16.147695541381836
+530534,HON,1995-01-05,16.326452255249023
+530535,HON,1995-01-06,16.38603973388672
+530536,HON,1995-01-09,16.266868591308594
+530537,HON,1995-01-10,16.564794540405273
+530538,HON,1995-01-11,16.68396759033203
+530539,HON,1995-01-12,16.74355125427246
+530540,HON,1995-01-13,16.92230987548828
+530541,HON,1995-01-16,17.1606502532959
+530542,HON,1995-01-17,17.220237731933594
+530543,HON,1995-01-18,17.220237731933594
+530544,HON,1995-01-19,17.220237731933594
+530545,HON,1995-01-20,17.220237731933594
+530546,HON,1995-01-23,17.1606502532959
+530547,HON,1995-01-24,17.518165588378906
+530548,HON,1995-01-25,17.39899444580078
+530549,HON,1995-01-26,17.1606502532959
+530550,HON,1995-01-27,16.981895446777344
+530551,HON,1995-01-30,17.041479110717773
+530552,HON,1995-01-31,17.041479110717773
+530553,HON,1995-02-01,16.862722396850586
+530554,HON,1995-02-02,17.041479110717773
+530555,HON,1995-02-03,17.756507873535156
+530556,HON,1995-02-06,18.05443572998047
+530557,HON,1995-02-07,17.935264587402344
+530558,HON,1995-02-08,18.11402130126953
+530559,HON,1995-02-09,17.57775115966797
+530560,HON,1995-02-10,17.57775115966797
+530561,HON,1995-02-13,18.05443572998047
+530562,HON,1995-02-14,18.173606872558597
+530563,HON,1995-02-15,18.53112030029297
+530564,HON,1995-02-16,18.173606872558597
+530565,HON,1995-02-17,18.05443572998047
+530566,HON,1995-02-21,18.233192443847656
+530567,HON,1995-02-22,18.11402130126953
+530568,HON,1995-02-23,18.35236358642578
+530569,HON,1995-02-24,18.233192443847656
+530570,HON,1995-02-27,18.173606872558597
+530571,HON,1995-02-28,18.05443572998047
+530572,HON,1995-03-01,18.411949157714844
+530573,HON,1995-03-02,18.233192443847656
+530574,HON,1995-03-03,17.994850158691406
+530575,HON,1995-03-06,18.05443572998047
+530576,HON,1995-03-07,17.81609344482422
+530577,HON,1995-03-08,17.994850158691406
+530578,HON,1995-03-09,17.994850158691406
+530579,HON,1995-03-10,18.11402130126953
+530580,HON,1995-03-13,18.53112030029297
+530581,HON,1995-03-14,18.411949157714844
+530582,HON,1995-03-15,18.11402130126953
+530583,HON,1995-03-16,18.11402130126953
+530584,HON,1995-03-17,18.29277801513672
+530585,HON,1995-03-20,18.11402130126953
+530586,HON,1995-03-21,18.35236358642578
+530587,HON,1995-03-22,18.35236358642578
+530588,HON,1995-03-23,18.233192443847656
+530589,HON,1995-03-24,18.35236358642578
+530590,HON,1995-03-27,18.233192443847656
+530591,HON,1995-03-28,18.11402130126953
+530592,HON,1995-03-29,18.471534729003903
+530593,HON,1995-03-30,18.53112030029297
+530594,HON,1995-03-31,18.70987701416016
+530595,HON,1995-04-03,18.70987701416016
+530596,HON,1995-04-04,18.888633728027344
+530597,HON,1995-04-05,18.411949157714844
+530598,HON,1995-04-06,19.00780487060547
+530599,HON,1995-04-07,19.06739044189453
+530600,HON,1995-04-10,18.70987701416016
+530601,HON,1995-04-11,18.76946258544922
+530602,HON,1995-04-12,18.70987701416016
+530603,HON,1995-04-13,19.06739044189453
+530604,HON,1995-04-17,19.30573272705078
+530605,HON,1995-04-18,18.76946258544922
+530606,HON,1995-04-19,18.53112030029297
+530607,HON,1995-04-20,18.948219299316406
+530608,HON,1995-04-21,18.70987701416016
+530609,HON,1995-04-24,19.06739044189453
+530610,HON,1995-04-25,18.82904815673828
+530611,HON,1995-04-26,18.82904815673828
+530612,HON,1995-04-27,19.06739044189453
+530613,HON,1995-04-28,18.888633728027344
+530614,HON,1995-05-01,18.76946258544922
+530615,HON,1995-05-02,18.888633728027344
+530616,HON,1995-05-03,19.00780487060547
+530617,HON,1995-05-04,19.54407501220703
+530618,HON,1995-05-05,19.78241729736328
+530619,HON,1995-05-08,19.72283172607422
+530620,HON,1995-05-09,19.66324615478516
+530621,HON,1995-05-10,19.78241729736328
+530622,HON,1995-05-11,19.424903869628903
+530623,HON,1995-05-12,19.72283172607422
+530624,HON,1995-05-15,19.842002868652344
+530625,HON,1995-05-16,19.901588439941406
+530626,HON,1995-05-17,19.424903869628903
+530627,HON,1995-05-18,18.70987701416016
+530628,HON,1995-05-19,18.650291442871094
+530629,HON,1995-05-22,18.948219299316406
+530630,HON,1995-05-23,19.48448944091797
+530631,HON,1995-05-24,19.66324615478516
+530632,HON,1995-05-25,19.365318298339844
+530633,HON,1995-05-26,19.365318298339844
+530634,HON,1995-05-30,19.30573272705078
+530635,HON,1995-05-31,19.24614715576172
+530636,HON,1995-06-01,19.24614715576172
+530637,HON,1995-06-02,19.24614715576172
+530638,HON,1995-06-05,19.365318298339844
+530639,HON,1995-06-06,19.54407501220703
+530640,HON,1995-06-07,19.30573272705078
+530641,HON,1995-06-08,19.186561584472656
+530642,HON,1995-06-09,18.948219299316406
+530643,HON,1995-06-12,19.00780487060547
+530644,HON,1995-06-13,19.24614715576172
+530645,HON,1995-06-14,19.126976013183597
+530646,HON,1995-06-15,18.888633728027344
+530647,HON,1995-06-16,19.06739044189453
+530648,HON,1995-06-19,19.126976013183597
+530649,HON,1995-06-20,19.842002868652344
+530650,HON,1995-06-21,19.603660583496094
+530651,HON,1995-06-22,19.901588439941406
+530652,HON,1995-06-23,19.842002868652344
+530653,HON,1995-06-26,19.66324615478516
+530654,HON,1995-06-27,19.842002868652344
+530655,HON,1995-06-28,20.19951629638672
+530656,HON,1995-06-29,20.318687438964844
+530657,HON,1995-06-30,21.21247291564941
+530658,HON,1995-07-03,20.91454315185547
+530659,HON,1995-07-05,21.15288543701172
+530660,HON,1995-07-06,21.3912296295166
+530661,HON,1995-07-07,22.10625648498535
+530662,HON,1995-07-10,21.86791229248047
+530663,HON,1995-07-11,21.689157485961918
+530664,HON,1995-07-12,22.16584014892578
+530665,HON,1995-07-13,21.748741149902344
+530666,HON,1995-07-14,21.45081329345703
+530667,HON,1995-07-17,21.86791229248047
+530668,HON,1995-07-18,21.331642150878903
+530669,HON,1995-07-19,21.21247291564941
+530670,HON,1995-07-20,21.45081329345703
+530671,HON,1995-07-21,21.62957191467285
+530672,HON,1995-07-24,21.62957191467285
+530673,HON,1995-07-25,21.748741149902344
+530674,HON,1995-07-26,21.927499771118164
+530675,HON,1995-07-27,21.987085342407227
+530676,HON,1995-07-28,21.927499771118164
+530677,HON,1995-07-31,22.28501319885254
+530678,HON,1995-08-01,22.04667091369629
+530679,HON,1995-08-02,22.04667091369629
+530680,HON,1995-08-03,22.10625648498535
+530681,HON,1995-08-04,21.689157485961918
+530682,HON,1995-08-07,21.510400772094727
+530683,HON,1995-08-08,21.748741149902344
+530684,HON,1995-08-09,21.689157485961918
+530685,HON,1995-08-10,21.689157485961918
+530686,HON,1995-08-11,21.21247291564941
+530687,HON,1995-08-14,21.748741149902344
+530688,HON,1995-08-15,21.80832862854004
+530689,HON,1995-08-16,21.86791229248047
+530690,HON,1995-08-17,21.62957191467285
+530691,HON,1995-08-18,21.45081329345703
+530692,HON,1995-08-21,21.45081329345703
+530693,HON,1995-08-22,21.21247291564941
+530694,HON,1995-08-23,21.15288543701172
+530695,HON,1995-08-24,21.45081329345703
+530696,HON,1995-08-25,21.21247291564941
+530697,HON,1995-08-28,21.15288543701172
+530698,HON,1995-08-29,20.91454315185547
+530699,HON,1995-08-30,20.795373916625977
+530700,HON,1995-08-31,21.15288543701172
+530701,HON,1995-09-01,21.62957191467285
+530702,HON,1995-09-05,21.56998443603516
+530703,HON,1995-09-06,21.80832862854004
+530704,HON,1995-09-07,21.86791229248047
+530705,HON,1995-09-08,21.748741149902344
+530706,HON,1995-09-11,21.510400772094727
+530707,HON,1995-09-12,21.86791229248047
+530708,HON,1995-09-13,21.927499771118164
+530709,HON,1995-09-14,21.86791229248047
+530710,HON,1995-09-15,21.56998443603516
+530711,HON,1995-09-18,21.510400772094727
+530712,HON,1995-09-19,21.45081329345703
+530713,HON,1995-09-20,21.510400772094727
+530714,HON,1995-09-21,21.45081329345703
+530715,HON,1995-09-22,21.56998443603516
+530716,HON,1995-09-25,21.56998443603516
+530717,HON,1995-09-26,21.21247291564941
+530718,HON,1995-09-27,20.974130630493164
+530719,HON,1995-09-28,21.15288543701172
+530720,HON,1995-09-29,21.033714294433597
+530721,HON,1995-10-02,20.795373916625977
+530722,HON,1995-10-03,20.557029724121094
+530723,HON,1995-10-04,20.37827491760254
+530724,HON,1995-10-05,21.033714294433597
+530725,HON,1995-10-06,21.27205848693848
+530726,HON,1995-10-09,20.795373916625977
+530727,HON,1995-10-10,21.27205848693848
+530728,HON,1995-10-11,21.3912296295166
+530729,HON,1995-10-12,21.09330177307129
+530730,HON,1995-10-13,21.21247291564941
+530731,HON,1995-10-16,21.09330177307129
+530732,HON,1995-10-17,21.033714294433597
+530733,HON,1995-10-18,21.09330177307129
+530734,HON,1995-10-19,21.09330177307129
+530735,HON,1995-10-20,21.033714294433597
+530736,HON,1995-10-23,20.43785858154297
+530737,HON,1995-10-24,20.19951629638672
+530738,HON,1995-10-25,20.318687438964844
+530739,HON,1995-10-26,19.901588439941406
+530740,HON,1995-10-27,20.854957580566406
+530741,HON,1995-10-30,20.73578643798828
+530742,HON,1995-10-31,20.25910186767578
+530743,HON,1995-11-01,19.96117401123047
+530744,HON,1995-11-02,20.854957580566406
+530745,HON,1995-11-03,20.795373916625977
+530746,HON,1995-11-06,20.25910186767578
+530747,HON,1995-11-07,20.19951629638672
+530748,HON,1995-11-08,21.21247291564941
+530749,HON,1995-11-09,21.09330177307129
+530750,HON,1995-11-10,21.27205848693848
+530751,HON,1995-11-13,21.62957191467285
+530752,HON,1995-11-14,21.45081329345703
+530753,HON,1995-11-15,21.27205848693848
+530754,HON,1995-11-16,21.510400772094727
+530755,HON,1995-11-17,21.510400772094727
+530756,HON,1995-11-20,21.3912296295166
+530757,HON,1995-11-21,21.09330177307129
+530758,HON,1995-11-22,21.45081329345703
+530759,HON,1995-11-24,21.748741149902344
+530760,HON,1995-11-27,21.927499771118164
+530761,HON,1995-11-28,22.58294105529785
+530762,HON,1995-11-29,22.3445987701416
+530763,HON,1995-11-30,22.58294105529785
+530764,HON,1995-12-01,22.76169776916504
+530765,HON,1995-12-04,23.17879676818848
+530766,HON,1995-12-05,23.7746524810791
+530767,HON,1995-12-06,23.2979679107666
+530768,HON,1995-12-07,22.8212833404541
+530769,HON,1995-12-08,23.00004005432129
+530770,HON,1995-12-11,23.53631019592285
+530771,HON,1995-12-12,22.76169776916504
+530772,HON,1995-12-13,23.595895767211918
+530773,HON,1995-12-14,23.05962562561035
+530774,HON,1995-12-15,23.11921119689941
+530775,HON,1995-12-18,22.702112197875977
+530776,HON,1995-12-19,22.58294105529785
+530777,HON,1995-12-20,22.58294105529785
+530778,HON,1995-12-21,22.880868911743164
+530779,HON,1995-12-22,23.00004005432129
+530780,HON,1995-12-26,23.11921119689941
+530781,HON,1995-12-27,22.880868911743164
+530782,HON,1995-12-28,22.8212833404541
+530783,HON,1995-12-29,22.642526626586918
+530784,HON,1996-01-02,23.47672462463379
+530785,HON,1996-01-03,24.07258033752441
+530786,HON,1996-01-04,23.53631019592285
+530787,HON,1996-01-05,23.23838233947754
+530788,HON,1996-01-08,23.417139053344727
+530789,HON,1996-01-09,23.595895767211918
+530790,HON,1996-01-10,22.8212833404541
+530791,HON,1996-01-11,22.880868911743164
+530792,HON,1996-01-12,23.655481338500977
+530793,HON,1996-01-15,23.655481338500977
+530794,HON,1996-01-16,23.2979679107666
+530795,HON,1996-01-17,23.05962562561035
+530796,HON,1996-01-18,23.17879676818848
+530797,HON,1996-01-19,23.23838233947754
+530798,HON,1996-01-22,23.17879676818848
+530799,HON,1996-01-23,22.940454483032227
+530800,HON,1996-01-24,22.76169776916504
+530801,HON,1996-01-25,22.8212833404541
+530802,HON,1996-01-26,23.357553482055664
+530803,HON,1996-01-29,23.357553482055664
+530804,HON,1996-01-30,23.893823623657227
+530805,HON,1996-01-31,23.7746524810791
+530806,HON,1996-02-01,24.2513370513916
+530807,HON,1996-02-02,24.310922622680664
+530808,HON,1996-02-05,24.66843605041504
+530809,HON,1996-02-06,25.14512062072754
+530810,HON,1996-02-07,25.502634048461918
+530811,HON,1996-02-08,26.03890419006348
+530812,HON,1996-02-09,26.51559066772461
+530813,HON,1996-02-12,25.80056381225586
+530814,HON,1996-02-13,25.86014747619629
+530815,HON,1996-02-14,26.1580753326416
+530816,HON,1996-02-15,26.09849166870117
+530817,HON,1996-02-16,26.09849166870117
+530818,HON,1996-02-20,25.502634048461918
+530819,HON,1996-02-21,25.68139266967773
+530820,HON,1996-02-22,26.1580753326416
+530821,HON,1996-02-23,26.51559066772461
+530822,HON,1996-02-26,26.6943473815918
+530823,HON,1996-02-27,26.6943473815918
+530824,HON,1996-02-28,26.27724838256836
+530825,HON,1996-02-29,26.51559066772461
+530826,HON,1996-03-01,27.290203094482425
+530827,HON,1996-03-04,28.243572235107425
+530828,HON,1996-03-05,27.76688766479492
+530829,HON,1996-03-06,27.826473236083984
+530830,HON,1996-03-07,27.409374237060547
+530831,HON,1996-03-08,26.33683204650879
+530832,HON,1996-03-11,27.290203094482425
+530833,HON,1996-03-12,27.528545379638672
+530834,HON,1996-03-13,26.81351852416992
+530835,HON,1996-03-14,27.528545379638672
+530836,HON,1996-03-15,26.81351852416992
+530837,HON,1996-03-18,27.111446380615234
+530838,HON,1996-03-19,26.75393295288086
+530839,HON,1996-03-20,26.81351852416992
+530840,HON,1996-03-21,26.75393295288086
+530841,HON,1996-03-22,27.23061752319336
+530842,HON,1996-03-25,27.290203094482425
+530843,HON,1996-03-26,26.87310218811035
+530844,HON,1996-03-27,27.111446380615234
+530845,HON,1996-03-28,27.528545379638672
+530846,HON,1996-03-29,28.18398666381836
+530847,HON,1996-04-01,28.124401092529297
+530848,HON,1996-04-02,28.243572235107425
+530849,HON,1996-04-03,27.94564437866211
+530850,HON,1996-04-04,27.886058807373047
+530851,HON,1996-04-08,27.23061752319336
+530852,HON,1996-04-09,27.171031951904297
+530853,HON,1996-04-10,26.81351852416992
+530854,HON,1996-04-11,26.57517433166504
+530855,HON,1996-04-12,26.81351852416992
+530856,HON,1996-04-15,26.87310218811035
+530857,HON,1996-04-16,27.290203094482425
+530858,HON,1996-04-17,27.05186080932617
+530859,HON,1996-04-18,27.46895980834961
+530860,HON,1996-04-19,27.290203094482425
+530861,HON,1996-04-22,27.23061752319336
+530862,HON,1996-04-23,27.58813095092773
+530863,HON,1996-04-24,27.46895980834961
+530864,HON,1996-04-25,27.76688766479492
+530865,HON,1996-04-26,28.00522994995117
+530866,HON,1996-04-29,27.70730209350586
+530867,HON,1996-04-30,27.6477165222168
+530868,HON,1996-05-01,28.6010856628418
+530869,HON,1996-05-02,28.124401092529297
+530870,HON,1996-05-03,27.886058807373047
+530871,HON,1996-05-06,27.886058807373047
+530872,HON,1996-05-07,27.111446380615234
+530873,HON,1996-05-08,27.409374237060547
+530874,HON,1996-05-09,27.409374237060547
+530875,HON,1996-05-10,27.46895980834961
+530876,HON,1996-05-13,28.00522994995117
+530877,HON,1996-05-14,28.18398666381836
+530878,HON,1996-05-15,28.064815521240234
+530879,HON,1996-05-16,27.6477165222168
+530880,HON,1996-05-17,27.76688766479492
+530881,HON,1996-05-20,28.124401092529297
+530882,HON,1996-05-21,27.58813095092773
+530883,HON,1996-05-22,27.886058807373047
+530884,HON,1996-05-23,27.76688766479492
+530885,HON,1996-05-24,27.46895980834961
+530886,HON,1996-05-28,27.111446380615234
+530887,HON,1996-05-29,26.456003189086918
+530888,HON,1996-05-30,26.51559066772461
+530889,HON,1996-05-31,26.09849166870117
+530890,HON,1996-06-03,26.217662811279297
+530891,HON,1996-06-04,26.217662811279297
+530892,HON,1996-06-05,26.456003189086918
+530893,HON,1996-06-06,26.57517433166504
+530894,HON,1996-06-07,26.75393295288086
+530895,HON,1996-06-10,26.456003189086918
+530896,HON,1996-06-11,26.33683204650879
+530897,HON,1996-06-12,26.932689666748047
+530898,HON,1996-06-13,27.111446380615234
+530899,HON,1996-06-14,27.05186080932617
+530900,HON,1996-06-17,26.81351852416992
+530901,HON,1996-06-18,26.63476181030273
+530902,HON,1996-06-19,26.99227523803711
+530903,HON,1996-06-20,27.111446380615234
+530904,HON,1996-06-21,27.171031951904297
+530905,HON,1996-06-24,27.290203094482425
+530906,HON,1996-06-25,27.290203094482425
+530907,HON,1996-06-26,27.349788665771484
+530908,HON,1996-06-27,26.99227523803711
+530909,HON,1996-06-28,27.23061752319336
+530910,HON,1996-07-01,27.528545379638672
+530911,HON,1996-07-02,27.886058807373047
+530912,HON,1996-07-03,28.064815521240234
+530913,HON,1996-07-05,27.6477165222168
+530914,HON,1996-07-08,27.409374237060547
+530915,HON,1996-07-09,27.528545379638672
+530916,HON,1996-07-10,27.05186080932617
+530917,HON,1996-07-11,26.63476181030273
+530918,HON,1996-07-12,26.27724838256836
+530919,HON,1996-07-15,25.979320526123047
+530920,HON,1996-07-16,26.217662811279297
+530921,HON,1996-07-17,26.03890419006348
+530922,HON,1996-07-18,26.33683204650879
+530923,HON,1996-07-19,26.396419525146484
+530924,HON,1996-07-22,26.63476181030273
+530925,HON,1996-07-23,27.528545379638672
+530926,HON,1996-07-24,27.6477165222168
+530927,HON,1996-07-25,27.58813095092773
+530928,HON,1996-07-26,27.886058807373047
+530929,HON,1996-07-29,27.58813095092773
+530930,HON,1996-07-30,27.826473236083984
+530931,HON,1996-07-31,28.00522994995117
+530932,HON,1996-08-01,28.54150009155273
+530933,HON,1996-08-02,29.792797088623047
+530934,HON,1996-08-05,29.49486923217773
+530935,HON,1996-08-06,29.256526947021484
+530936,HON,1996-08-07,29.91196823120117
+530937,HON,1996-08-08,29.85238265991211
+530938,HON,1996-08-09,29.67362594604492
+530939,HON,1996-08-12,29.67362594604492
+530940,HON,1996-08-13,29.792797088623047
+530941,HON,1996-08-14,29.67362594604492
+530942,HON,1996-08-15,29.733211517333984
+530943,HON,1996-08-16,29.91196823120117
+530944,HON,1996-08-19,30.090726852416992
+530945,HON,1996-08-20,30.44823837280273
+530946,HON,1996-08-21,30.32906723022461
+530947,HON,1996-08-22,30.50782585144043
+530948,HON,1996-08-23,30.44823837280273
+530949,HON,1996-08-26,30.388654708862305
+530950,HON,1996-08-27,30.388654708862305
+530951,HON,1996-08-28,30.32906723022461
+530952,HON,1996-08-29,29.85238265991211
+530953,HON,1996-08-30,29.435283660888672
+530954,HON,1996-09-03,29.49486923217773
+530955,HON,1996-09-04,29.61404037475586
+530956,HON,1996-09-05,29.37569808959961
+530957,HON,1996-09-06,29.792797088623047
+530958,HON,1996-09-09,30.32906723022461
+530959,HON,1996-09-10,30.388654708862305
+530960,HON,1996-09-11,30.44823837280273
+530961,HON,1996-09-12,30.56740951538086
+530962,HON,1996-09-13,30.50782585144043
+530963,HON,1996-09-16,30.388654708862305
+530964,HON,1996-09-17,30.090726852416992
+530965,HON,1996-09-18,29.792797088623047
+530966,HON,1996-09-19,29.37569808959961
+530967,HON,1996-09-20,29.91196823120117
+530968,HON,1996-09-23,30.50782585144043
+530969,HON,1996-09-24,30.090726852416992
+530970,HON,1996-09-25,30.031139373779297
+530971,HON,1996-09-26,30.746166229248047
+530972,HON,1996-09-27,30.805753707885746
+530973,HON,1996-09-30,31.401609420776367
+530974,HON,1996-10-01,31.401609420776367
+530975,HON,1996-10-02,31.22285270690918
+530976,HON,1996-10-03,31.759122848510746
+530977,HON,1996-10-04,31.878292083740234
+530978,HON,1996-10-07,31.401609420776367
+530979,HON,1996-10-08,30.98451042175293
+530980,HON,1996-10-09,30.805753707885746
+530981,HON,1996-10-10,30.86533737182617
+530982,HON,1996-10-11,30.98451042175293
+530983,HON,1996-10-14,30.805753707885746
+530984,HON,1996-10-15,30.686582565307617
+530985,HON,1996-10-16,30.86533737182617
+530986,HON,1996-10-17,30.805753707885746
+530987,HON,1996-10-18,30.746166229248047
+530988,HON,1996-10-21,30.805753707885746
+530989,HON,1996-10-22,30.86533737182617
+530990,HON,1996-10-23,30.56740951538086
+530991,HON,1996-10-24,30.32906723022461
+530992,HON,1996-10-25,30.269481658935547
+530993,HON,1996-10-28,29.85238265991211
+530994,HON,1996-10-29,30.031139373779297
+530995,HON,1996-10-30,31.10368156433105
+530996,HON,1996-10-31,31.22285270690918
+530997,HON,1996-11-01,31.997465133666992
+530998,HON,1996-11-04,31.997465133666992
+530999,HON,1996-11-05,32.712493896484375
+531000,HON,1996-11-06,33.427520751953125
+531001,HON,1996-11-07,33.904205322265625
+531002,HON,1996-11-08,33.427520751953125
+531003,HON,1996-11-11,33.84461975097656
+531004,HON,1996-11-12,33.84461975097656
+531005,HON,1996-11-13,33.7850341796875
+531006,HON,1996-11-14,34.44047546386719
+531007,HON,1996-11-15,34.380889892578125
+531008,HON,1996-11-18,33.84461975097656
+531009,HON,1996-11-19,34.619232177734375
+531010,HON,1996-11-20,34.7384033203125
+531011,HON,1996-11-21,34.67881774902344
+531012,HON,1996-11-22,34.91716003417969
+531013,HON,1996-11-25,35.095916748046875
+531014,HON,1996-11-26,34.97674560546875
+531015,HON,1996-11-27,34.50006103515625
+531016,HON,1996-11-29,34.91716003417969
+531017,HON,1996-12-02,34.142547607421875
+531018,HON,1996-12-03,33.01042175292969
+531019,HON,1996-12-04,33.189178466796875
+531020,HON,1996-12-05,33.3679313659668
+531021,HON,1996-12-06,32.89125061035156
+531022,HON,1996-12-09,33.308349609375
+531023,HON,1996-12-10,33.070003509521484
+531024,HON,1996-12-11,32.712493896484375
+531025,HON,1996-12-12,32.29539489746094
+531026,HON,1996-12-13,32.05704879760742
+531027,HON,1996-12-16,31.93787956237793
+531028,HON,1996-12-17,32.59332275390625
+531029,HON,1996-12-18,32.53373336791992
+531030,HON,1996-12-19,32.354976654052734
+531031,HON,1996-12-20,32.116634368896484
+531032,HON,1996-12-23,32.17621994018555
+531033,HON,1996-12-24,32.53373336791992
+531034,HON,1996-12-26,32.95083236694336
+531035,HON,1996-12-27,33.24876022338867
+531036,HON,1996-12-30,33.12959289550781
+531037,HON,1996-12-31,31.93787956237793
+531038,HON,1997-01-02,32.05704879760742
+531039,HON,1997-01-03,32.89125061035156
+531040,HON,1997-01-06,32.712493896484375
+531041,HON,1997-01-07,32.77207565307617
+531042,HON,1997-01-08,32.59332275390625
+531043,HON,1997-01-09,32.47414779663086
+531044,HON,1997-01-10,33.60627746582031
+531045,HON,1997-01-13,33.427520751953125
+531046,HON,1997-01-14,33.308349609375
+531047,HON,1997-01-15,33.12959289550781
+531048,HON,1997-01-16,33.54669189453125
+531049,HON,1997-01-17,34.20213317871094
+531050,HON,1997-01-20,34.50006103515625
+531051,HON,1997-01-21,34.26171875
+531052,HON,1997-01-22,34.142547607421875
+531053,HON,1997-01-23,33.72544860839844
+531054,HON,1997-01-24,33.12959289550781
+531055,HON,1997-01-27,33.12959289550781
+531056,HON,1997-01-28,32.77207565307617
+531057,HON,1997-01-29,33.189178466796875
+531058,HON,1997-01-30,33.66585922241211
+531059,HON,1997-01-31,33.54669189453125
+531060,HON,1997-02-03,33.84461975097656
+531061,HON,1997-02-04,33.904205322265625
+531062,HON,1997-02-05,33.3679313659668
+531063,HON,1997-02-06,33.84461975097656
+531064,HON,1997-02-07,34.08295822143555
+531065,HON,1997-02-10,33.84461975097656
+531066,HON,1997-02-11,33.904205322265625
+531067,HON,1997-02-12,34.619232177734375
+531068,HON,1997-02-13,34.50006103515625
+531069,HON,1997-02-14,35.095916748046875
+531070,HON,1997-02-18,35.27467346191406
+531071,HON,1997-02-19,35.334259033203125
+531072,HON,1997-02-20,34.91716003417969
+531073,HON,1997-02-21,34.857574462890625
+531074,HON,1997-02-24,35.27467346191406
+531075,HON,1997-02-25,34.55964660644531
+531076,HON,1997-02-26,34.55964660644531
+531077,HON,1997-02-27,34.32130432128906
+531078,HON,1997-02-28,34.44047546386719
+531079,HON,1997-03-03,34.26171875
+531080,HON,1997-03-04,33.54669189453125
+531081,HON,1997-03-05,34.50006103515625
+531082,HON,1997-03-06,34.50006103515625
+531083,HON,1997-03-07,34.50006103515625
+531084,HON,1997-03-10,35.03633117675781
+531085,HON,1997-03-11,35.334259033203125
+531086,HON,1997-03-12,35.51301574707031
+531087,HON,1997-03-13,34.55964660644531
+531088,HON,1997-03-14,34.857574462890625
+531089,HON,1997-03-17,35.095916748046875
+531090,HON,1997-03-18,34.857574462890625
+531091,HON,1997-03-19,34.7384033203125
+531092,HON,1997-03-20,34.619232177734375
+531093,HON,1997-03-21,34.97674560546875
+531094,HON,1997-03-24,35.63218688964844
+531095,HON,1997-03-25,35.98970031738281
+531096,HON,1997-03-26,35.98970031738281
+531097,HON,1997-03-27,34.619232177734375
+531098,HON,1997-03-31,33.96379089355469
+531099,HON,1997-04-01,33.72544860839844
+531100,HON,1997-04-02,33.60627746582031
+531101,HON,1997-04-03,33.3679313659668
+531102,HON,1997-04-04,33.84461975097656
+531103,HON,1997-04-07,34.20213317871094
+531104,HON,1997-04-08,33.7850341796875
+531105,HON,1997-04-09,33.54669189453125
+531106,HON,1997-04-10,33.24876022338867
+531107,HON,1997-04-11,32.65290451049805
+531108,HON,1997-04-14,32.53373336791992
+531109,HON,1997-04-15,32.77207565307617
+531110,HON,1997-04-16,33.904205322265625
+531111,HON,1997-04-17,33.48710632324219
+531112,HON,1997-04-18,33.7850341796875
+531113,HON,1997-04-21,33.308349609375
+531114,HON,1997-04-22,35.095916748046875
+531115,HON,1997-04-23,35.15550231933594
+531116,HON,1997-04-24,33.308349609375
+531117,HON,1997-04-25,33.96379089355469
+531118,HON,1997-04-28,33.7850341796875
+531119,HON,1997-04-29,34.08295822143555
+531120,HON,1997-04-30,34.44047546386719
+531121,HON,1997-05-01,34.79798889160156
+531122,HON,1997-05-02,35.27467346191406
+531123,HON,1997-05-05,35.98970031738281
+531124,HON,1997-05-06,35.87052917480469
+531125,HON,1997-05-07,35.334259033203125
+531126,HON,1997-05-08,35.45343017578125
+531127,HON,1997-05-09,35.15550231933594
+531128,HON,1997-05-12,35.45343017578125
+531129,HON,1997-05-13,35.810943603515625
+531130,HON,1997-05-14,36.287628173828125
+531131,HON,1997-05-15,36.58555603027344
+531132,HON,1997-05-16,36.34721374511719
+531133,HON,1997-05-19,35.93011474609375
+531134,HON,1997-05-20,35.87052917480469
+531135,HON,1997-05-21,36.22804260253906
+531136,HON,1997-05-22,35.75135803222656
+531137,HON,1997-05-23,36.525970458984375
+531138,HON,1997-05-27,36.22804260253906
+531139,HON,1997-05-28,36.58555603027344
+531140,HON,1997-05-29,36.70472717285156
+531141,HON,1997-05-30,36.58555603027344
+531142,HON,1997-06-02,36.16845703125
+531143,HON,1997-06-03,36.287628173828125
+531144,HON,1997-06-04,36.16845703125
+531145,HON,1997-06-05,36.34721374511719
+531146,HON,1997-06-06,37.41975402832031
+531147,HON,1997-06-09,37.240997314453125
+531148,HON,1997-06-10,37.77726745605469
+531149,HON,1997-06-11,38.25395202636719
+531150,HON,1997-06-12,39.08815002441406
+531151,HON,1997-06-13,38.79022216796875
+531152,HON,1997-06-16,39.20732116699219
+531153,HON,1997-06-17,39.08815002441406
+531154,HON,1997-06-18,39.56483459472656
+531155,HON,1997-06-19,39.028564453125
+531156,HON,1997-06-20,39.92234802246094
+531157,HON,1997-06-23,39.08815002441406
+531158,HON,1997-06-24,40.04151916503906
+531159,HON,1997-06-25,39.86276245117188
+531160,HON,1997-06-26,39.32649230957031
+531161,HON,1997-06-27,40.04151916503906
+531162,HON,1997-06-30,40.04151916503906
+531163,HON,1997-07-01,40.130897521972656
+531164,HON,1997-07-02,41.14385223388672
+531165,HON,1997-07-03,41.82908630371094
+531166,HON,1997-07-07,40.99488830566406
+531167,HON,1997-07-08,41.65032958984375
+531168,HON,1997-07-09,40.4586181640625
+531169,HON,1997-07-10,40.72675323486328
+531170,HON,1997-07-11,41.4417839050293
+531171,HON,1997-07-14,41.38219451904297
+531172,HON,1997-07-15,42.09722137451172
+531173,HON,1997-07-16,42.90163040161133
+531174,HON,1997-07-17,42.3057746887207
+531175,HON,1997-07-18,42.3057746887207
+531176,HON,1997-07-21,43.318729400634766
+531177,HON,1997-07-22,43.46769332885742
+531178,HON,1997-07-23,43.97417068481445
+531179,HON,1997-07-24,44.33168411254883
+531180,HON,1997-07-25,44.65940475463867
+531181,HON,1997-07-28,44.54023361206055
+531182,HON,1997-07-29,44.57002639770508
+531183,HON,1997-07-30,44.59981918334961
+531184,HON,1997-07-31,43.97417068481445
+531185,HON,1997-08-01,43.8252067565918
+531186,HON,1997-08-04,44.03375625610352
+531187,HON,1997-08-05,43.7358283996582
+531188,HON,1997-08-06,44.18272018432617
+531189,HON,1997-08-07,44.18272018432617
+531190,HON,1997-08-08,42.90163040161133
+531191,HON,1997-08-11,43.49748611450195
+531192,HON,1997-08-12,42.842044830322266
+531193,HON,1997-08-13,42.037635803222656
+531194,HON,1997-08-14,41.9780502319336
+531195,HON,1997-08-15,41.054473876953125
+531196,HON,1997-08-18,40.547996520996094
+531197,HON,1997-08-19,41.024681091308594
+531198,HON,1997-08-20,41.531158447265625
+531199,HON,1997-08-21,40.78633880615234
+531200,HON,1997-08-22,41.11405944824219
+531201,HON,1997-08-25,40.66716766357422
+531202,HON,1997-08-26,40.339447021484375
+531203,HON,1997-08-27,40.0713119506836
+531204,HON,1997-08-28,39.86276245117188
+531205,HON,1997-08-29,39.35628509521485
+531206,HON,1997-09-02,40.99488830566406
+531207,HON,1997-09-03,41.70991516113281
+531208,HON,1997-09-04,42.00784683227539
+531209,HON,1997-09-05,41.23323059082031
+531210,HON,1997-09-08,41.26302337646485
+531211,HON,1997-09-09,41.68012237548828
+531212,HON,1997-09-10,40.547996520996094
+531213,HON,1997-09-11,40.16069030761719
+531214,HON,1997-09-12,40.75654602050781
+531215,HON,1997-09-15,40.81613159179688
+531216,HON,1997-09-16,41.531158447265625
+531217,HON,1997-09-17,42.00784683227539
+531218,HON,1997-09-18,42.00784683227539
+531219,HON,1997-09-19,40.69696044921875
+531220,HON,1997-09-22,41.70991516113281
+531221,HON,1997-09-23,41.76950073242188
+531222,HON,1997-09-24,40.75654602050781
+531223,HON,1997-09-25,39.5052490234375
+531224,HON,1997-09-26,39.56483459472656
+531225,HON,1997-09-29,40.22027587890625
+531226,HON,1997-09-30,40.51820373535156
+531227,HON,1997-10-01,40.935302734375
+531228,HON,1997-10-02,39.98193359375
+531229,HON,1997-10-03,40.16069030761719
+531230,HON,1997-10-06,40.16069030761719
+531231,HON,1997-10-07,39.92234802246094
+531232,HON,1997-10-08,39.92234802246094
+531233,HON,1997-10-09,39.80317687988281
+531234,HON,1997-10-10,39.32649230957031
+531235,HON,1997-10-13,39.26690673828125
+531236,HON,1997-10-14,40.04151916503906
+531237,HON,1997-10-15,39.624420166015625
+531238,HON,1997-10-16,40.339447021484375
+531239,HON,1997-10-17,39.32649230957031
+531240,HON,1997-10-20,40.27986145019531
+531241,HON,1997-10-21,41.47157287597656
+531242,HON,1997-10-22,38.37312316894531
+531243,HON,1997-10-23,37.53892517089844
+531244,HON,1997-10-24,36.70472717285156
+531245,HON,1997-10-27,32.05704879760742
+531246,HON,1997-10-28,35.27467346191406
+531247,HON,1997-10-29,34.79798889160156
+531248,HON,1997-10-30,34.02337646484375
+531249,HON,1997-10-31,34.32130432128906
+531250,HON,1997-11-03,34.380889892578125
+531251,HON,1997-11-04,35.095916748046875
+531252,HON,1997-11-05,34.91716003417969
+531253,HON,1997-11-06,35.334259033203125
+531254,HON,1997-11-07,33.96379089355469
+531255,HON,1997-11-10,34.08295822143555
+531256,HON,1997-11-11,34.26171875
+531257,HON,1997-11-12,33.24876022338867
+531258,HON,1997-11-13,33.48710632324219
+531259,HON,1997-11-14,34.32130432128906
+531260,HON,1997-11-17,34.08295822143555
+531261,HON,1997-11-18,34.380889892578125
+531262,HON,1997-11-19,35.63218688964844
+531263,HON,1997-11-20,36.10887145996094
+531264,HON,1997-11-21,35.98970031738281
+531265,HON,1997-11-24,34.97674560546875
+531266,HON,1997-11-25,34.91716003417969
+531267,HON,1997-11-26,35.51301574707031
+531268,HON,1997-11-28,35.39384460449219
+531269,HON,1997-12-01,37.18141174316406
+531270,HON,1997-12-02,37.18141174316406
+531271,HON,1997-12-03,36.88348388671875
+531272,HON,1997-12-04,36.88348388671875
+531273,HON,1997-12-05,37.717681884765625
+531274,HON,1997-12-08,36.94306945800781
+531275,HON,1997-12-09,36.88348388671875
+531276,HON,1997-12-10,35.87052917480469
+531277,HON,1997-12-11,34.55964660644531
+531278,HON,1997-12-12,34.857574462890625
+531279,HON,1997-12-15,34.32130432128906
+531280,HON,1997-12-16,35.215087890625
+531281,HON,1997-12-17,34.97674560546875
+531282,HON,1997-12-18,34.619232177734375
+531283,HON,1997-12-19,33.72544860839844
+531284,HON,1997-12-22,34.08295822143555
+531285,HON,1997-12-23,33.84461975097656
+531286,HON,1997-12-24,34.08295822143555
+531287,HON,1997-12-26,34.142547607421875
+531288,HON,1997-12-29,36.46638488769531
+531289,HON,1997-12-30,36.76431274414063
+531290,HON,1997-12-31,37.00265502929688
+531291,HON,1998-01-02,37.65809631347656
+531292,HON,1998-01-05,37.18141174316406
+531293,HON,1998-01-06,37.36016845703125
+531294,HON,1998-01-07,37.18141174316406
+531295,HON,1998-01-08,36.70472717285156
+531296,HON,1998-01-09,35.45343017578125
+531297,HON,1998-01-12,34.55964660644531
+531298,HON,1998-01-13,35.03633117675781
+531299,HON,1998-01-14,36.10887145996094
+531300,HON,1998-01-15,34.91716003417969
+531301,HON,1998-01-16,34.619232177734375
+531302,HON,1998-01-20,34.02337646484375
+531303,HON,1998-01-21,34.619232177734375
+531304,HON,1998-01-22,35.095916748046875
+531305,HON,1998-01-23,34.79798889160156
+531306,HON,1998-01-26,35.39384460449219
+531307,HON,1998-01-27,35.095916748046875
+531308,HON,1998-01-28,37.479339599609375
+531309,HON,1998-01-29,37.717681884765625
+531310,HON,1998-01-30,37.121826171875
+531311,HON,1998-02-02,38.61146545410156
+531312,HON,1998-02-03,38.67105102539063
+531313,HON,1998-02-04,38.96897888183594
+531314,HON,1998-02-05,39.08815002441406
+531315,HON,1998-02-06,39.32649230957031
+531316,HON,1998-02-09,39.26690673828125
+531317,HON,1998-02-10,40.87571716308594
+531318,HON,1998-02-11,40.22027587890625
+531319,HON,1998-02-12,40.04151916503906
+531320,HON,1998-02-13,40.4586181640625
+531321,HON,1998-02-17,40.16069030761719
+531322,HON,1998-02-18,40.39903259277344
+531323,HON,1998-02-19,40.22027587890625
+531324,HON,1998-02-20,40.16069030761719
+531325,HON,1998-02-23,40.101104736328125
+531326,HON,1998-02-24,39.5052490234375
+531327,HON,1998-02-25,40.16069030761719
+531328,HON,1998-02-26,40.81613159179688
+531329,HON,1998-02-27,40.57778930664063
+531330,HON,1998-03-02,40.39903259277344
+531331,HON,1998-03-03,40.39903259277344
+531332,HON,1998-03-04,40.22027587890625
+531333,HON,1998-03-05,39.56483459472656
+531334,HON,1998-03-06,39.74359130859375
+531335,HON,1998-03-09,40.16069030761719
+531336,HON,1998-03-10,40.22027587890625
+531337,HON,1998-03-11,40.16069030761719
+531338,HON,1998-03-12,39.68400573730469
+531339,HON,1998-03-13,38.73063659667969
+531340,HON,1998-03-16,39.147735595703125
+531341,HON,1998-03-17,39.68400573730469
+531342,HON,1998-03-18,40.101104736328125
+531343,HON,1998-03-19,40.27986145019531
+531344,HON,1998-03-20,40.39903259277344
+531345,HON,1998-03-23,40.27986145019531
+531346,HON,1998-03-24,40.87571716308594
+531347,HON,1998-03-25,40.81613159179688
+531348,HON,1998-03-26,40.22027587890625
+531349,HON,1998-03-27,40.16069030761719
+531350,HON,1998-03-30,39.56483459472656
+531351,HON,1998-03-31,40.04151916503906
+531352,HON,1998-04-01,40.4586181640625
+531353,HON,1998-04-02,42.12701416015625
+531354,HON,1998-04-03,42.66328430175781
+531355,HON,1998-04-06,43.2591438293457
+531356,HON,1998-04-07,43.7358283996582
+531357,HON,1998-04-08,43.318729400634766
+531358,HON,1998-04-09,43.19955825805664
+531359,HON,1998-04-13,43.7358283996582
+531360,HON,1998-04-14,44.92753982543945
+531361,HON,1998-04-15,44.33168411254883
+531362,HON,1998-04-16,43.91458511352539
+531363,HON,1998-04-17,44.272098541259766
+531364,HON,1998-04-20,43.557071685791016
+531365,HON,1998-04-21,44.748783111572266
+531366,HON,1998-04-22,43.85499954223633
+531367,HON,1998-04-23,43.318729400634766
+531368,HON,1998-04-24,42.18659973144531
+531369,HON,1998-04-27,41.17364501953125
+531370,HON,1998-04-28,40.75654602050781
+531371,HON,1998-04-29,41.35240173339844
+531372,HON,1998-04-30,41.76950073242188
+531373,HON,1998-05-01,42.00784683227539
+531374,HON,1998-05-04,42.54411315917969
+531375,HON,1998-05-05,42.18659973144531
+531376,HON,1998-05-06,42.06742858886719
+531377,HON,1998-05-07,42.06742858886719
+531378,HON,1998-05-08,41.888671875
+531379,HON,1998-05-11,41.59074783325195
+531380,HON,1998-05-12,42.00784683227539
+531381,HON,1998-05-13,42.3653564453125
+531382,HON,1998-05-14,41.65032958984375
+531383,HON,1998-05-15,41.11405944824219
+531384,HON,1998-05-18,40.63737487792969
+531385,HON,1998-05-19,40.935302734375
+531386,HON,1998-05-20,42.06742858886719
+531387,HON,1998-05-21,41.65032958984375
+531388,HON,1998-05-22,40.69696044921875
+531389,HON,1998-05-26,39.80317687988281
+531390,HON,1998-05-27,38.37312316894531
+531391,HON,1998-05-28,39.20732116699219
+531392,HON,1998-05-29,40.75654602050781
+531393,HON,1998-06-01,41.65032958984375
+531394,HON,1998-06-02,41.59074783325195
+531395,HON,1998-06-03,40.63737487792969
+531396,HON,1998-06-04,40.22027587890625
+531397,HON,1998-06-05,41.531158447265625
+531398,HON,1998-06-08,41.47157287597656
+531399,HON,1998-06-09,41.35240173339844
+531400,HON,1998-06-10,40.99488830566406
+531401,HON,1998-06-11,40.04151916503906
+531402,HON,1998-06-12,40.22027587890625
+531403,HON,1998-06-15,39.147735595703125
+531404,HON,1998-06-16,38.61146545410156
+531405,HON,1998-06-17,39.68400573730469
+531406,HON,1998-06-18,40.57778930664063
+531407,HON,1998-06-19,40.27986145019531
+531408,HON,1998-06-22,40.16069030761719
+531409,HON,1998-06-23,40.75654602050781
+531410,HON,1998-06-24,41.531158447265625
+531411,HON,1998-06-25,41.47157287597656
+531412,HON,1998-06-26,41.82908630371094
+531413,HON,1998-06-29,41.531158447265625
+531414,HON,1998-06-30,42.3057746887207
+531415,HON,1998-07-01,41.70991516113281
+531416,HON,1998-07-02,42.246185302734375
+531417,HON,1998-07-06,42.3057746887207
+531418,HON,1998-07-07,42.66328430175781
+531419,HON,1998-07-08,42.842044830322266
+531420,HON,1998-07-09,42.246185302734375
+531421,HON,1998-07-10,41.82908630371094
+531422,HON,1998-07-13,41.11405944824219
+531423,HON,1998-07-14,41.94825744628906
+531424,HON,1998-07-15,43.2591438293457
+531425,HON,1998-07-16,43.37831115722656
+531426,HON,1998-07-17,43.61665725708008
+531427,HON,1998-07-20,43.7358283996582
+531428,HON,1998-07-21,43.79541397094727
+531429,HON,1998-07-22,44.45085525512695
+531430,HON,1998-07-23,43.43790054321289
+531431,HON,1998-07-24,42.842044830322266
+531432,HON,1998-07-27,43.49748611450195
+531433,HON,1998-07-28,43.19955825805664
+531434,HON,1998-07-29,43.19955825805664
+531435,HON,1998-07-30,43.318729400634766
+531436,HON,1998-07-31,41.47157287597656
+531437,HON,1998-08-03,41.531158447265625
+531438,HON,1998-08-04,38.13478088378906
+531439,HON,1998-08-05,35.27467346191406
+531440,HON,1998-08-06,35.15550231933594
+531441,HON,1998-08-07,35.39384460449219
+531442,HON,1998-08-10,34.55964660644531
+531443,HON,1998-08-11,33.7850341796875
+531444,HON,1998-08-12,34.44047546386719
+531445,HON,1998-08-13,35.15550231933594
+531446,HON,1998-08-14,35.334259033203125
+531447,HON,1998-08-17,36.58555603027344
+531448,HON,1998-08-18,36.70472717285156
+531449,HON,1998-08-19,36.94306945800781
+531450,HON,1998-08-20,37.30058288574219
+531451,HON,1998-08-21,35.6917724609375
+531452,HON,1998-08-24,33.3679313659668
+531453,HON,1998-08-25,34.380889892578125
+531454,HON,1998-08-26,34.67881774902344
+531455,HON,1998-08-27,34.32130432128906
+531456,HON,1998-08-28,34.32130432128906
+531457,HON,1998-08-31,32.712493896484375
+531458,HON,1998-09-01,33.54669189453125
+531459,HON,1998-09-02,32.712493896484375
+531460,HON,1998-09-03,31.4611930847168
+531461,HON,1998-09-04,32.4145622253418
+531462,HON,1998-09-08,33.7850341796875
+531463,HON,1998-09-09,33.84461975097656
+531464,HON,1998-09-10,31.878292083740234
+531465,HON,1998-09-11,31.997465133666992
+531466,HON,1998-09-14,34.32130432128906
+531467,HON,1998-09-15,34.79798889160156
+531468,HON,1998-09-16,34.97674560546875
+531469,HON,1998-09-17,34.380889892578125
+531470,HON,1998-09-18,34.08295822143555
+531471,HON,1998-09-21,34.08295822143555
+531472,HON,1998-09-22,33.66585922241211
+531473,HON,1998-09-23,34.79798889160156
+531474,HON,1998-09-24,33.904205322265625
+531475,HON,1998-09-25,33.84461975097656
+531476,HON,1998-09-28,33.60627746582031
+531477,HON,1998-09-29,34.380889892578125
+531478,HON,1998-09-30,33.72544860839844
+531479,HON,1998-10-01,32.354976654052734
+531480,HON,1998-10-02,32.65290451049805
+531481,HON,1998-10-05,33.48710632324219
+531482,HON,1998-10-06,33.60627746582031
+531483,HON,1998-10-07,33.070003509521484
+531484,HON,1998-10-08,32.89125061035156
+531485,HON,1998-10-09,34.32130432128906
+531486,HON,1998-10-12,34.79798889160156
+531487,HON,1998-10-13,35.572601318359375
+531488,HON,1998-10-14,34.7384033203125
+531489,HON,1998-10-15,35.39384460449219
+531490,HON,1998-10-16,36.22804260253906
+531491,HON,1998-10-19,37.240997314453125
+531492,HON,1998-10-20,37.240997314453125
+531493,HON,1998-10-21,36.6451416015625
+531494,HON,1998-10-22,36.76431274414063
+531495,HON,1998-10-23,35.810943603515625
+531496,HON,1998-10-26,35.75135803222656
+531497,HON,1998-10-27,35.215087890625
+531498,HON,1998-10-28,35.39384460449219
+531499,HON,1998-10-29,34.857574462890625
+531500,HON,1998-10-30,37.121826171875
+531501,HON,1998-11-02,38.0751953125
+531502,HON,1998-11-03,39.20732116699219
+531503,HON,1998-11-04,39.20732116699219
+531504,HON,1998-11-05,39.56483459472656
+531505,HON,1998-11-06,40.51820373535156
+531506,HON,1998-11-09,39.5052490234375
+531507,HON,1998-11-10,39.147735595703125
+531508,HON,1998-11-11,39.68400573730469
+531509,HON,1998-11-12,39.08815002441406
+531510,HON,1998-11-13,39.08815002441406
+531511,HON,1998-11-16,40.339447021484375
+531512,HON,1998-11-17,40.51820373535156
+531513,HON,1998-11-18,40.4586181640625
+531514,HON,1998-11-19,39.26690673828125
+531515,HON,1998-11-20,39.86276245117188
+531516,HON,1998-11-23,40.81613159179688
+531517,HON,1998-11-24,42.603702545166016
+531518,HON,1998-11-25,42.54411315917969
+531519,HON,1998-11-27,42.72287368774414
+531520,HON,1998-11-30,41.94825744628906
+531521,HON,1998-12-01,41.94825744628906
+531522,HON,1998-12-02,40.27986145019531
+531523,HON,1998-12-03,40.81613159179688
+531524,HON,1998-12-04,41.76950073242188
+531525,HON,1998-12-07,42.54411315917969
+531526,HON,1998-12-08,41.82908630371094
+531527,HON,1998-12-09,41.82908630371094
+531528,HON,1998-12-10,40.57778930664063
+531529,HON,1998-12-11,39.26690673828125
+531530,HON,1998-12-14,38.5518798828125
+531531,HON,1998-12-15,40.04151916503906
+531532,HON,1998-12-16,39.86276245117188
+531533,HON,1998-12-17,41.292816162109375
+531534,HON,1998-12-18,41.11405944824219
+531535,HON,1998-12-21,40.51820373535156
+531536,HON,1998-12-22,40.57778930664063
+531537,HON,1998-12-23,41.59074783325195
+531538,HON,1998-12-24,41.292816162109375
+531539,HON,1998-12-28,42.12701416015625
+531540,HON,1998-12-29,42.603702545166016
+531541,HON,1998-12-30,42.48452758789063
+531542,HON,1998-12-31,42.246185302734375
+531543,HON,1999-01-04,41.531158447265625
+531544,HON,1999-01-05,41.76950073242188
+531545,HON,1999-01-06,42.603702545166016
+531546,HON,1999-01-07,42.18659973144531
+531547,HON,1999-01-08,42.12701416015625
+531548,HON,1999-01-11,41.47157287597656
+531549,HON,1999-01-12,40.81613159179688
+531550,HON,1999-01-13,39.80317687988281
+531551,HON,1999-01-14,39.08815002441406
+531552,HON,1999-01-15,40.57778930664063
+531553,HON,1999-01-19,39.624420166015625
+531554,HON,1999-01-20,39.028564453125
+531555,HON,1999-01-21,37.89643859863281
+531556,HON,1999-01-22,37.77726745605469
+531557,HON,1999-01-25,37.717681884765625
+531558,HON,1999-01-26,38.194366455078125
+531559,HON,1999-01-27,37.65809631347656
+531560,HON,1999-01-28,37.36016845703125
+531561,HON,1999-01-29,37.18141174316406
+531562,HON,1999-02-01,37.30058288574219
+531563,HON,1999-02-02,37.65809631347656
+531564,HON,1999-02-03,37.41975402832031
+531565,HON,1999-02-04,37.77726745605469
+531566,HON,1999-02-05,41.054473876953125
+531567,HON,1999-02-08,40.81613159179688
+531568,HON,1999-02-09,40.63737487792969
+531569,HON,1999-02-10,40.75654602050781
+531570,HON,1999-02-11,41.70991516113281
+531571,HON,1999-02-12,40.99488830566406
+531572,HON,1999-02-16,41.23323059082031
+531573,HON,1999-02-17,39.80317687988281
+531574,HON,1999-02-18,40.51820373535156
+531575,HON,1999-02-19,40.39903259277344
+531576,HON,1999-02-22,41.11405944824219
+531577,HON,1999-02-23,40.16069030761719
+531578,HON,1999-02-24,40.339447021484375
+531579,HON,1999-02-25,40.51820373535156
+531580,HON,1999-02-26,39.44566345214844
+531581,HON,1999-03-01,39.98193359375
+531582,HON,1999-03-02,39.68400573730469
+531583,HON,1999-03-03,40.16069030761719
+531584,HON,1999-03-04,41.65032958984375
+531585,HON,1999-03-05,42.603702545166016
+531586,HON,1999-03-08,43.43790054321289
+531587,HON,1999-03-09,43.37831115722656
+531588,HON,1999-03-10,42.961212158203125
+531589,HON,1999-03-11,43.37831115722656
+531590,HON,1999-03-12,43.37831115722656
+531591,HON,1999-03-15,44.33168411254883
+531592,HON,1999-03-16,43.85499954223633
+531593,HON,1999-03-17,42.3653564453125
+531594,HON,1999-03-18,42.78245544433594
+531595,HON,1999-03-19,43.79541397094727
+531596,HON,1999-03-22,43.61665725708008
+531597,HON,1999-03-23,42.90163040161133
+531598,HON,1999-03-24,44.510440826416016
+531599,HON,1999-03-25,45.76173782348633
+531600,HON,1999-03-26,48.0259895324707
+531601,HON,1999-03-29,48.38350296020508
+531602,HON,1999-03-30,47.84723281860352
+531603,HON,1999-03-31,46.89386367797852
+531604,HON,1999-04-01,47.90681838989258
+531605,HON,1999-04-05,49.75397109985352
+531606,HON,1999-04-06,49.038944244384766
+531607,HON,1999-04-07,50.468997955322266
+531608,HON,1999-04-08,50.17107009887695
+531609,HON,1999-04-09,49.63479995727539
+531610,HON,1999-04-12,50.64775466918945
+531611,HON,1999-04-13,50.58816909790039
+531612,HON,1999-04-14,50.82651138305664
+531613,HON,1999-04-15,53.50786590576172
+531614,HON,1999-04-16,53.865379333496094
+531615,HON,1999-04-19,54.28247833251953
+531616,HON,1999-04-20,52.55449676513672
+531617,HON,1999-04-21,52.67366409301758
+531618,HON,1999-04-22,53.865379333496094
+531619,HON,1999-04-23,53.209938049316406
+531620,HON,1999-04-26,53.3886947631836
+531621,HON,1999-04-27,53.3886947631836
+531622,HON,1999-04-28,56.308387756347656
+531623,HON,1999-04-29,57.44051361083984
+531624,HON,1999-04-30,56.01045989990234
+531625,HON,1999-05-03,58.155540466308594
+531626,HON,1999-05-04,58.45346832275391
+531627,HON,1999-05-05,58.155540466308594
+531628,HON,1999-05-06,58.69181060791016
+531629,HON,1999-05-07,61.61150741577149
+531630,HON,1999-05-10,61.90943145751953
+531631,HON,1999-05-11,60.59854888916016
+531632,HON,1999-05-12,59.34725189208984
+531633,HON,1999-05-13,59.04932403564453
+531634,HON,1999-05-14,57.61927032470703
+531635,HON,1999-05-17,57.61927032470703
+531636,HON,1999-05-18,58.215126037597656
+531637,HON,1999-05-19,58.69181060791016
+531638,HON,1999-05-20,57.976783752441406
+531639,HON,1999-05-21,58.155540466308594
+531640,HON,1999-05-24,58.57263946533203
+531641,HON,1999-05-25,57.08300018310547
+531642,HON,1999-05-26,56.54673004150391
+531643,HON,1999-05-27,54.10372161865234
+531644,HON,1999-05-28,55.355018615722656
+531645,HON,1999-06-01,56.070045471191406
+531646,HON,1999-06-02,57.32134246826172
+531647,HON,1999-06-03,57.55968475341797
+531648,HON,1999-06-04,55.65294647216797
+531649,HON,1999-06-07,59.883522033691406
+531650,HON,1999-06-08,60.062278747558594
+531651,HON,1999-06-09,59.34725189208984
+531652,HON,1999-06-10,58.870567321777344
+531653,HON,1999-06-11,59.168495178222656
+531654,HON,1999-06-14,59.22808074951172
+531655,HON,1999-06-15,59.46642303466797
+531656,HON,1999-06-16,61.90943145751953
+531657,HON,1999-06-17,63.22031784057617
+531658,HON,1999-06-18,64.3524398803711
+531659,HON,1999-06-21,64.88871002197266
+531660,HON,1999-06-22,63.39907455444336
+531661,HON,1999-06-23,63.69700241088867
+531662,HON,1999-06-24,62.08818817138672
+531663,HON,1999-06-25,62.803218841552734
+531664,HON,1999-06-28,61.01565170288086
+531665,HON,1999-06-29,60.53896331787109
+531666,HON,1999-06-30,60.062278747558594
+531667,HON,1999-07-01,61.01565170288086
+531668,HON,1999-07-02,60.30062103271485
+531669,HON,1999-07-06,58.870567321777344
+531670,HON,1999-07-07,60.89647674560547
+531671,HON,1999-07-08,62.08818817138672
+531672,HON,1999-07-09,62.74363327026367
+531673,HON,1999-07-12,62.3861198425293
+531674,HON,1999-07-13,61.96902084350586
+531675,HON,1999-07-14,63.16073226928711
+531676,HON,1999-07-15,63.51824569702149
+531677,HON,1999-07-16,64.53119659423828
+531678,HON,1999-07-19,63.279903411865234
+531679,HON,1999-07-20,61.37316131591797
+531680,HON,1999-07-21,61.96902084350586
+531681,HON,1999-07-22,61.84984970092773
+531682,HON,1999-07-23,61.31357955932617
+531683,HON,1999-07-26,60.777305603027344
+531684,HON,1999-07-27,61.90943145751953
+531685,HON,1999-07-28,61.96902084350586
+531686,HON,1999-07-29,61.67108917236328
+531687,HON,1999-07-30,61.67108917236328
+531688,HON,1999-08-02,61.37316131591797
+531689,HON,1999-08-03,60.59854888916016
+531690,HON,1999-08-04,61.075233459472656
+531691,HON,1999-08-05,61.075233459472656
+531692,HON,1999-08-06,61.67108917236328
+531693,HON,1999-08-09,60.777305603027344
+531694,HON,1999-08-10,59.585594177246094
+531695,HON,1999-08-11,59.76435089111328
+531696,HON,1999-08-12,59.22808074951172
+531697,HON,1999-08-13,60.36020660400391
+531698,HON,1999-08-16,60.062278747558594
+531699,HON,1999-08-17,60.836891174316406
+531700,HON,1999-08-18,59.76435089111328
+531701,HON,1999-08-19,59.168495178222656
+531702,HON,1999-08-20,60.00269317626953
+531703,HON,1999-08-23,62.803218841552734
+531704,HON,1999-08-24,62.68404769897461
+531705,HON,1999-08-25,63.8161735534668
+531706,HON,1999-08-26,62.50528717041016
+531707,HON,1999-08-27,61.25399017333984
+531708,HON,1999-08-30,58.930152893066406
+531709,HON,1999-08-31,58.57263946533203
+531710,HON,1999-09-01,60.062278747558594
+531711,HON,1999-09-02,59.46642303466797
+531712,HON,1999-09-03,60.836891174316406
+531713,HON,1999-09-07,61.67108917236328
+531714,HON,1999-09-08,62.44570541381836
+531715,HON,1999-09-09,62.08818817138672
+531716,HON,1999-09-10,61.61150741577149
+531717,HON,1999-09-13,61.4327507019043
+531718,HON,1999-09-14,60.59854888916016
+531719,HON,1999-09-15,60.41979217529297
+531720,HON,1999-09-16,59.28766632080078
+531721,HON,1999-09-17,59.1089096069336
+531722,HON,1999-09-20,61.19440460205078
+531723,HON,1999-09-21,60.777305603027344
+531724,HON,1999-09-22,60.65813446044922
+531725,HON,1999-09-23,56.963829040527344
+531726,HON,1999-09-24,54.93791961669922
+531727,HON,1999-09-27,56.48714447021485
+531728,HON,1999-09-28,54.81874847412109
+531729,HON,1999-09-29,56.48714447021485
+531730,HON,1999-09-30,57.14258575439453
+531731,HON,1999-10-01,57.14258575439453
+531732,HON,1999-10-04,57.85761260986328
+531733,HON,1999-10-05,57.85761260986328
+531734,HON,1999-10-06,57.38092803955078
+531735,HON,1999-10-07,58.33429718017578
+531736,HON,1999-10-08,58.45346832275391
+531737,HON,1999-10-11,60.18144989013672
+531738,HON,1999-10-12,57.55968475341797
+531739,HON,1999-10-13,55.593360900878906
+531740,HON,1999-10-14,56.60631561279297
+531741,HON,1999-10-15,56.070045471191406
+531742,HON,1999-10-18,54.342063903808594
+531743,HON,1999-10-19,53.09076690673828
+531744,HON,1999-10-20,52.91201019287109
+531745,HON,1999-10-21,51.60112762451172
+531746,HON,1999-10-22,53.03118133544922
+531747,HON,1999-10-25,51.899051666259766
+531748,HON,1999-10-26,49.9327278137207
+531749,HON,1999-10-27,51.95863723754883
+531750,HON,1999-10-28,53.56745147705078
+531751,HON,1999-10-29,54.28247833251953
+531752,HON,1999-11-01,55.057090759277344
+531753,HON,1999-11-02,53.448280334472656
+531754,HON,1999-11-03,53.448280334472656
+531755,HON,1999-11-04,52.435325622558594
+531756,HON,1999-11-05,53.03118133544922
+531757,HON,1999-11-08,53.448280334472656
+531758,HON,1999-11-09,53.50786590576172
+531759,HON,1999-11-10,55.83170318603516
+531760,HON,1999-11-11,55.116676330566406
+531761,HON,1999-11-12,57.678855895996094
+531762,HON,1999-11-15,58.09595489501953
+531763,HON,1999-11-16,58.930152893066406
+531764,HON,1999-11-17,57.976783752441406
+531765,HON,1999-11-18,58.98973846435547
+531766,HON,1999-11-19,57.85761260986328
+531767,HON,1999-11-22,58.27471160888672
+531768,HON,1999-11-23,56.78507232666016
+531769,HON,1999-11-24,56.01045989990234
+531770,HON,1999-11-26,55.71253204345703
+531771,HON,1999-11-29,55.95087432861328
+531772,HON,1999-11-30,57.2021713256836
+531773,HON,1999-12-01,57.91719818115234
+531774,HON,1999-12-02,57.91719818115234
+531775,HON,1999-12-03,59.82393646240234
+531776,HON,1999-12-06,58.81098175048828
+531777,HON,1999-12-07,58.81098175048828
+531778,HON,1999-12-08,57.261756896972656
+531779,HON,1999-12-09,55.89128875732422
+531780,HON,1999-12-10,55.41460418701172
+531781,HON,1999-12-13,56.42755889892578
+531782,HON,1999-12-14,57.08300018310547
+531783,HON,1999-12-15,57.96188735961914
+531784,HON,1999-12-16,58.870567321777344
+531785,HON,1999-12-17,60.777305603027344
+531786,HON,1999-12-20,53.98455047607422
+531787,HON,1999-12-21,54.04413604736328
+531788,HON,1999-12-22,51.54153823852539
+531789,HON,1999-12-23,52.49490737915039
+531790,HON,1999-12-27,51.8394660949707
+531791,HON,1999-12-28,53.209938049316406
+531792,HON,1999-12-29,54.10372161865234
+531793,HON,1999-12-30,54.10372161865234
+531794,HON,1999-12-31,54.99750518798828
+531795,HON,2000-01-03,54.04413604736328
+531796,HON,2000-01-04,53.09076690673828
+531797,HON,2000-01-05,52.375736236572266
+531798,HON,2000-01-06,53.3886947631836
+531799,HON,2000-01-07,56.248802185058594
+531800,HON,2000-01-10,56.54673004150391
+531801,HON,2000-01-11,56.12963104248047
+531802,HON,2000-01-12,56.66590118408203
+531803,HON,2000-01-13,57.08300018310547
+531804,HON,2000-01-14,57.08300018310547
+531805,HON,2000-01-18,56.248802185058594
+531806,HON,2000-01-19,51.72029876708984
+531807,HON,2000-01-20,50.4094123840332
+531808,HON,2000-01-21,48.91977310180664
+531809,HON,2000-01-24,45.52339553833008
+531810,HON,2000-01-25,45.34463882446289
+531811,HON,2000-01-26,45.40422439575195
+531812,HON,2000-01-27,44.09334182739258
+531813,HON,2000-01-28,43.08038330078125
+531814,HON,2000-01-31,45.76173782348633
+531815,HON,2000-02-01,45.28505325317383
+531816,HON,2000-02-02,46.00008010864258
+531817,HON,2000-02-03,45.28505325317383
+531818,HON,2000-02-04,45.1658821105957
+531819,HON,2000-02-07,42.90163040161133
+531820,HON,2000-02-08,43.13997268676758
+531821,HON,2000-02-09,41.70991516113281
+531822,HON,2000-02-10,41.23323059082031
+531823,HON,2000-02-11,40.27986145019531
+531824,HON,2000-02-14,40.63737487792969
+531825,HON,2000-02-15,44.15292739868164
+531826,HON,2000-02-16,42.78245544433594
+531827,HON,2000-02-17,44.272098541259766
+531828,HON,2000-02-18,42.246185302734375
+531829,HON,2000-02-22,45.04671096801758
+531830,HON,2000-02-23,43.08038330078125
+531831,HON,2000-02-24,43.61665725708008
+531832,HON,2000-02-25,44.39126968383789
+531833,HON,2000-02-28,45.76173782348633
+531834,HON,2000-02-29,45.88090896606445
+531835,HON,2000-03-01,45.88090896606445
+531836,HON,2000-03-02,43.7358283996582
+531837,HON,2000-03-03,43.37831115722656
+531838,HON,2000-03-06,42.246185302734375
+531839,HON,2000-03-07,39.86276245117188
+531840,HON,2000-03-08,40.69696044921875
+531841,HON,2000-03-09,41.94825744628906
+531842,HON,2000-03-10,43.2591438293457
+531843,HON,2000-03-13,42.54411315917969
+531844,HON,2000-03-14,42.90163040161133
+531845,HON,2000-03-15,43.79541397094727
+531846,HON,2000-03-16,47.43013381958008
+531847,HON,2000-03-17,44.6891975402832
+531848,HON,2000-03-20,45.28505325317383
+531849,HON,2000-03-21,47.66847610473633
+531850,HON,2000-03-22,44.09334182739258
+531851,HON,2000-03-23,44.09334182739258
+531852,HON,2000-03-24,47.31096267700195
+531853,HON,2000-03-27,45.76173782348633
+531854,HON,2000-03-28,44.62961196899414
+531855,HON,2000-03-29,46.71510696411133
+531856,HON,2000-03-30,49.09852981567383
+531857,HON,2000-03-31,50.230655670166016
+531858,HON,2000-04-03,51.8394660949707
+531859,HON,2000-04-04,51.24361038208008
+531860,HON,2000-04-05,50.29024124145508
+531861,HON,2000-04-06,49.69438552856445
+531862,HON,2000-04-07,49.21770095825195
+531863,HON,2000-04-10,51.00526809692383
+531864,HON,2000-04-11,53.448280334472656
+531865,HON,2000-04-12,50.4094123840332
+531866,HON,2000-04-13,52.85242462158203
+531867,HON,2000-04-14,51.60112762451172
+531868,HON,2000-04-17,52.435325622558594
+531869,HON,2000-04-18,51.24361038208008
+531870,HON,2000-04-19,51.77988052368164
+531871,HON,2000-04-20,54.342063903808594
+531872,HON,2000-04-24,53.62703704833984
+531873,HON,2000-04-25,55.116676330566406
+531874,HON,2000-04-26,53.09076690673828
+531875,HON,2000-04-27,52.73325347900391
+531876,HON,2000-04-28,53.3886947631836
+531877,HON,2000-05-01,52.91201019287109
+531878,HON,2000-05-02,51.48195266723633
+531879,HON,2000-05-03,51.66070938110352
+531880,HON,2000-05-04,50.76692581176758
+531881,HON,2000-05-05,51.77988052368164
+531882,HON,2000-05-08,51.77988052368164
+531883,HON,2000-05-09,51.48195266723633
+531884,HON,2000-05-10,51.303199768066406
+531885,HON,2000-05-11,51.12443923950195
+531886,HON,2000-05-12,50.73713302612305
+531887,HON,2000-05-15,52.97159576416016
+531888,HON,2000-05-16,53.50786590576172
+531889,HON,2000-05-17,51.60112762451172
+531890,HON,2000-05-18,52.42042541503906
+531891,HON,2000-05-19,51.72029876708984
+531892,HON,2000-05-22,50.76692581176758
+531893,HON,2000-05-23,50.8860969543457
+531894,HON,2000-05-24,51.48195266723633
+531895,HON,2000-05-25,50.945682525634766
+531896,HON,2000-05-26,51.06485366821289
+531897,HON,2000-05-30,52.61408233642578
+531898,HON,2000-05-31,52.13739776611328
+531899,HON,2000-06-01,53.92496490478516
+531900,HON,2000-06-02,53.98455047607422
+531901,HON,2000-06-05,54.10372161865234
+531902,HON,2000-06-06,53.865379333496094
+531903,HON,2000-06-07,51.303199768066406
+531904,HON,2000-06-08,49.09852981567383
+531905,HON,2000-06-09,49.63479995727539
+531906,HON,2000-06-12,48.86018753051758
+531907,HON,2000-06-13,47.84723281860352
+531908,HON,2000-06-14,48.91977310180664
+531909,HON,2000-06-15,48.5026741027832
+531910,HON,2000-06-16,46.23842239379883
+531911,HON,2000-06-19,38.37312316894531
+531912,HON,2000-06-20,34.91716003417969
+531913,HON,2000-06-21,35.27467346191406
+531914,HON,2000-06-22,33.3679313659668
+531915,HON,2000-06-23,33.070003509521484
+531916,HON,2000-06-26,32.65290451049805
+531917,HON,2000-06-27,31.69953727722168
+531918,HON,2000-06-28,32.50394058227539
+531919,HON,2000-06-29,32.17621994018555
+531920,HON,2000-06-30,32.116634368896484
+531921,HON,2000-07-03,32.77207565307617
+531922,HON,2000-07-05,32.4145622253418
+531923,HON,2000-07-06,33.3679313659668
+531924,HON,2000-07-07,33.01042175292969
+531925,HON,2000-07-10,33.3679313659668
+531926,HON,2000-07-11,34.32130432128906
+531927,HON,2000-07-12,34.26171875
+531928,HON,2000-07-13,34.142547607421875
+531929,HON,2000-07-14,34.44047546386719
+531930,HON,2000-07-17,35.98970031738281
+531931,HON,2000-07-18,35.15550231933594
+531932,HON,2000-07-19,35.45343017578125
+531933,HON,2000-07-20,34.55964660644531
+531934,HON,2000-07-21,33.12959289550781
+531935,HON,2000-07-24,33.72544860839844
+531936,HON,2000-07-25,35.215087890625
+531937,HON,2000-07-26,33.48710632324219
+531938,HON,2000-07-27,33.308349609375
+531939,HON,2000-07-28,31.4611930847168
+531940,HON,2000-07-31,32.4145622253418
+531941,HON,2000-08-01,32.53373336791992
+531942,HON,2000-08-02,32.17621994018555
+531943,HON,2000-08-03,31.58036422729492
+531944,HON,2000-08-04,31.997465133666992
+531945,HON,2000-08-07,33.96379089355469
+531946,HON,2000-08-08,34.55964660644531
+531947,HON,2000-08-09,34.142547607421875
+531948,HON,2000-08-10,33.84461975097656
+531949,HON,2000-08-11,33.48710632324219
+531950,HON,2000-08-14,33.54669189453125
+531951,HON,2000-08-15,33.72544860839844
+531952,HON,2000-08-16,32.4145622253418
+531953,HON,2000-08-17,32.712493896484375
+531954,HON,2000-08-18,33.7850341796875
+531955,HON,2000-08-21,35.27467346191406
+531956,HON,2000-08-22,36.82389831542969
+531957,HON,2000-08-23,36.34721374511719
+531958,HON,2000-08-24,38.13478088378906
+531959,HON,2000-08-25,38.01560974121094
+531960,HON,2000-08-28,37.18141174316406
+531961,HON,2000-08-29,36.58555603027344
+531962,HON,2000-08-30,37.65809631347656
+531963,HON,2000-08-31,37.06224060058594
+531964,HON,2000-09-01,37.5985107421875
+531965,HON,2000-09-05,37.89643859863281
+531966,HON,2000-09-06,38.96897888183594
+531967,HON,2000-09-07,36.46638488769531
+531968,HON,2000-09-08,33.3679313659668
+531969,HON,2000-09-11,34.857574462890625
+531970,HON,2000-09-12,35.27467346191406
+531971,HON,2000-09-13,35.75135803222656
+531972,HON,2000-09-14,35.810943603515625
+531973,HON,2000-09-15,34.79798889160156
+531974,HON,2000-09-18,34.08295822143555
+531975,HON,2000-09-19,34.32130432128906
+531976,HON,2000-09-20,33.3679313659668
+531977,HON,2000-09-21,33.84461975097656
+531978,HON,2000-09-22,34.619232177734375
+531979,HON,2000-09-25,33.904205322265625
+531980,HON,2000-09-26,34.26171875
+531981,HON,2000-09-27,33.24876022338867
+531982,HON,2000-09-28,34.7384033203125
+531983,HON,2000-09-29,33.96379089355469
+531984,HON,2000-10-02,34.32130432128906
+531985,HON,2000-10-03,35.45343017578125
+531986,HON,2000-10-04,36.10887145996094
+531987,HON,2000-10-05,34.91716003417969
+531988,HON,2000-10-06,34.79798889160156
+531989,HON,2000-10-09,35.215087890625
+531990,HON,2000-10-10,34.7384033203125
+531991,HON,2000-10-11,34.380889892578125
+531992,HON,2000-10-12,33.3679313659668
+531993,HON,2000-10-13,33.01042175292969
+531994,HON,2000-10-16,34.142547607421875
+531995,HON,2000-10-17,33.60627746582031
+531996,HON,2000-10-18,32.116634368896484
+531997,HON,2000-10-19,34.20213317871094
+531998,HON,2000-10-20,43.85499954223633
+531999,HON,2000-10-23,47.60889053344727
+532000,HON,2000-10-24,50.82651138305664
+532001,HON,2000-10-25,49.81355667114258
+532002,HON,2000-10-26,49.75397109985352
+532003,HON,2000-10-27,49.09852981567383
+532004,HON,2000-10-30,51.24361038208008
+532005,HON,2000-10-31,51.303199768066406
+532006,HON,2000-11-01,51.00526809692383
+532007,HON,2000-11-02,49.69438552856445
+532008,HON,2000-11-03,49.21770095825195
+532009,HON,2000-11-06,50.4094123840332
+532010,HON,2000-11-07,51.72029876708984
+532011,HON,2000-11-08,51.00526809692383
+532012,HON,2000-11-09,51.184024810791016
+532013,HON,2000-11-10,50.8860969543457
+532014,HON,2000-11-13,48.26433181762695
+532015,HON,2000-11-14,49.4560432434082
+532016,HON,2000-11-15,49.21770095825195
+532017,HON,2000-11-16,49.09852981567383
+532018,HON,2000-11-17,48.62184524536133
+532019,HON,2000-11-20,46.95344924926758
+532020,HON,2000-11-21,47.5493049621582
+532021,HON,2000-11-22,46.00008010864258
+532022,HON,2000-11-24,46.35759353637695
+532023,HON,2000-11-27,46.35759353637695
+532024,HON,2000-11-28,46.83427810668945
+532025,HON,2000-11-29,46.05966567993164
+532026,HON,2000-11-30,46.47676467895508
+532027,HON,2000-12-01,47.60889053344727
+532028,HON,2000-12-04,48.26433181762695
+532029,HON,2000-12-05,50.468997955322266
+532030,HON,2000-12-06,50.468997955322266
+532031,HON,2000-12-07,50.17107009887695
+532032,HON,2000-12-08,51.95863723754883
+532033,HON,2000-12-11,52.61408233642578
+532034,HON,2000-12-12,49.69438552856445
+532035,HON,2000-12-13,49.69438552856445
+532036,HON,2000-12-14,48.20474624633789
+532037,HON,2000-12-15,45.6425666809082
+532038,HON,2000-12-18,47.43013381958008
+532039,HON,2000-12-19,46.5959358215332
+532040,HON,2000-12-20,43.85499954223633
+532041,HON,2000-12-21,44.15292739868164
+532042,HON,2000-12-22,45.52339553833008
+532043,HON,2000-12-26,45.76173782348633
+532044,HON,2000-12-27,45.34463882446289
+532045,HON,2000-12-28,45.70215225219727
+532046,HON,2000-12-29,45.10629653930664
+532047,HON,2001-01-02,42.18659973144531
+532048,HON,2001-01-03,45.88090896606445
+532049,HON,2001-01-04,45.82132339477539
+532050,HON,2001-01-05,44.748783111572266
+532051,HON,2001-01-08,43.557071685791016
+532052,HON,2001-01-09,42.603702545166016
+532053,HON,2001-01-10,43.08038330078125
+532054,HON,2001-01-11,45.1658821105957
+532055,HON,2001-01-12,44.33168411254883
+532056,HON,2001-01-16,45.6425666809082
+532057,HON,2001-01-17,45.76173782348633
+532058,HON,2001-01-18,46.5959358215332
+532059,HON,2001-01-19,46.1192512512207
+532060,HON,2001-01-22,44.86795425415039
+532061,HON,2001-01-23,45.6425666809082
+532062,HON,2001-01-24,45.1658821105957
+532063,HON,2001-01-25,45.10629653930664
+532064,HON,2001-01-26,44.272098541259766
+532065,HON,2001-01-29,43.66432571411133
+532066,HON,2001-01-30,45.16111373901367
+532067,HON,2001-01-31,45.04671096801758
+532068,HON,2001-02-01,45.51386260986328
+532069,HON,2001-02-02,45.47572708129883
+532070,HON,2001-02-05,47.11552047729492
+532071,HON,2001-02-06,46.95344924926758
+532072,HON,2001-02-07,46.28609085083008
+532073,HON,2001-02-08,46.50536346435547
+532074,HON,2001-02-09,44.99904251098633
+532075,HON,2001-02-12,46.772308349609375
+532076,HON,2001-02-13,46.42909622192383
+532077,HON,2001-02-14,45.44712448120117
+532078,HON,2001-02-15,46.23842239379883
+532079,HON,2001-02-16,45.961944580078125
+532080,HON,2001-02-20,46.90578079223633
+532081,HON,2001-02-21,46.40049362182617
+532082,HON,2001-02-22,45.95241165161133
+532083,HON,2001-02-23,44.80836868286133
+532084,HON,2001-02-26,46.41002655029297
+532085,HON,2001-02-27,45.90474319458008
+532086,HON,2001-02-28,44.55095672607422
+532087,HON,2001-03-01,43.90266799926758
+532088,HON,2001-03-02,42.701419830322266
+532089,HON,2001-03-05,43.52132034301758
+532090,HON,2001-03-06,44.09334182739258
+532091,HON,2001-03-07,44.31261444091797
+532092,HON,2001-03-08,44.16960906982422
+532093,HON,2001-03-09,41.92919158935547
+532094,HON,2001-03-12,38.51612854003906
+532095,HON,2001-03-13,40.26079559326172
+532096,HON,2001-03-14,38.75447082519531
+532097,HON,2001-03-15,38.62099838256836
+532098,HON,2001-03-16,37.65809631347656
+532099,HON,2001-03-19,38.65913391113281
+532100,HON,2001-03-20,37.61042785644531
+532101,HON,2001-03-21,36.008766174316406
+532102,HON,2001-03-22,34.25456619262695
+532103,HON,2001-03-23,36.18037414550781
+532104,HON,2001-03-26,37.46742248535156
+532105,HON,2001-03-27,39.45996475219727
+532106,HON,2001-03-28,38.70680236816406
+532107,HON,2001-03-29,38.56379699707031
+532108,HON,2001-03-30,38.89747619628906
+532109,HON,2001-04-02,38.59239959716797
+532110,HON,2001-04-03,36.46638488769531
+532111,HON,2001-04-04,36.40918350219727
+532112,HON,2001-04-05,38.75447082519531
+532113,HON,2001-04-06,37.65809631347656
+532114,HON,2001-04-09,37.75343322753906
+532115,HON,2001-04-10,40.365665435791016
+532116,HON,2001-04-11,39.66017150878906
+532117,HON,2001-04-12,41.42390441894531
+532118,HON,2001-04-16,41.23323059082031
+532119,HON,2001-04-17,42.28193664550781
+532120,HON,2001-04-18,44.80836868286133
+532121,HON,2001-04-19,45.38039016723633
+532122,HON,2001-04-20,45.01810836791992
+532123,HON,2001-04-23,44.26494598388672
+532124,HON,2001-04-24,43.27344131469727
+532125,HON,2001-04-25,45.29458618164063
+532126,HON,2001-04-26,46.89624786376953
+532127,HON,2001-04-27,47.62080764770508
+532128,HON,2001-04-30,46.60070037841797
+532129,HON,2001-05-01,46.66743850708008
+532130,HON,2001-05-02,46.76277542114258
+532131,HON,2001-05-03,46.14308547973633
+532132,HON,2001-05-04,47.487335205078125
+532133,HON,2001-05-07,47.57313919067383
+532134,HON,2001-05-08,46.962982177734375
+532135,HON,2001-05-09,47.19179153442383
+532136,HON,2001-05-10,47.42060089111328
+532137,HON,2001-05-11,47.19179153442383
+532138,HON,2001-05-14,47.57313919067383
+532139,HON,2001-05-15,47.96401977539063
+532140,HON,2001-05-16,49.67055130004883
+532141,HON,2001-05-17,50.05189895629883
+532142,HON,2001-05-18,50.76692581176758
+532143,HON,2001-05-21,51.00526809692383
+532144,HON,2001-05-22,50.47138214111328
+532145,HON,2001-05-23,49.203399658203125
+532146,HON,2001-05-24,49.09852981567383
+532147,HON,2001-05-25,47.85914993286133
+532148,HON,2001-05-29,47.22992706298828
+532149,HON,2001-05-30,46.36235809326172
+532150,HON,2001-05-31,46.14308547973633
+532151,HON,2001-06-01,46.11448287963867
+532152,HON,2001-06-04,46.46723175048828
+532153,HON,2001-06-05,46.56256866455078
+532154,HON,2001-06-06,46.56256866455078
+532155,HON,2001-06-07,46.47676467895508
+532156,HON,2001-06-08,44.341217041015625
+532157,HON,2001-06-11,43.13997268676758
+532158,HON,2001-06-12,41.44297409057617
+532159,HON,2001-06-13,40.28939437866211
+532160,HON,2001-06-14,35.37001037597656
+532161,HON,2001-06-15,36.89540100097656
+532162,HON,2001-06-18,38.13478088378906
+532163,HON,2001-06-19,36.70472717285156
+532164,HON,2001-06-20,35.31280517578125
+532165,HON,2001-06-21,35.03633117675781
+532166,HON,2001-06-22,34.89332580566406
+532167,HON,2001-06-25,33.93995666503906
+532168,HON,2001-06-26,34.51197814941406
+532169,HON,2001-06-27,35.27467346191406
+532170,HON,2001-06-28,36.41871643066406
+532171,HON,2001-06-29,33.2725944519043
+532172,HON,2001-07-02,32.51943588256836
+532173,HON,2001-07-03,33.4632682800293
+532174,HON,2001-07-05,34.79798889160156
+532175,HON,2001-07-06,33.549072265625
+532176,HON,2001-07-09,33.0628547668457
+532177,HON,2001-07-10,32.79591369628906
+532178,HON,2001-07-11,33.84461975097656
+532179,HON,2001-07-12,34.42617416381836
+532180,HON,2001-07-13,34.79798889160156
+532181,HON,2001-07-16,34.4071044921875
+532182,HON,2001-07-17,34.22596740722656
+532183,HON,2001-07-18,34.79798889160156
+532184,HON,2001-07-19,34.85519027709961
+532185,HON,2001-07-20,35.17933654785156
+532186,HON,2001-07-23,34.483375549316406
+532187,HON,2001-07-24,34.52151107788086
+532188,HON,2001-07-25,35.08399963378906
+532189,HON,2001-07-26,35.27467346191406
+532190,HON,2001-07-27,35.627418518066406
+532191,HON,2001-07-30,35.455814361572266
+532192,HON,2001-07-31,35.150733947753906
+532193,HON,2001-08-01,35.00772857666016
+532194,HON,2001-08-02,35.13166809082031
+532195,HON,2001-08-03,35.08399963378906
+532196,HON,2001-08-06,34.81705474853516
+532197,HON,2001-08-07,34.83612060546875
+532198,HON,2001-08-08,34.60731506347656
+532199,HON,2001-08-09,34.3975715637207
+532200,HON,2001-08-10,34.79798889160156
+532201,HON,2001-08-13,34.50244140625
+532202,HON,2001-08-14,34.9695930480957
+532203,HON,2001-08-15,35.57975006103516
+532204,HON,2001-08-16,35.75135803222656
+532205,HON,2001-08-17,35.22700500488281
+532206,HON,2001-08-20,36.32337951660156
+532207,HON,2001-08-21,35.51301574707031
+532208,HON,2001-08-22,35.75135803222656
+532209,HON,2001-08-23,36.15177154541016
+532210,HON,2001-08-24,37.13374328613281
+532211,HON,2001-08-27,37.13374328613281
+532212,HON,2001-08-28,35.76089096069336
+532213,HON,2001-08-29,35.28420639038086
+532214,HON,2001-08-30,35.1602668762207
+532215,HON,2001-08-31,35.52254867553711
+532216,HON,2001-09-04,35.22700500488281
+532217,HON,2001-09-05,35.646488189697266
+532218,HON,2001-09-06,35.17933654785156
+532219,HON,2001-09-07,34.08295822143555
+532220,HON,2001-09-10,34.03529357910156
+532221,HON,2001-09-17,28.124401092529297
+532222,HON,2001-09-18,27.180564880371094
+532223,HON,2001-09-19,25.34056282043457
+532224,HON,2001-09-20,22.48998641967773
+532225,HON,2001-09-21,23.643564224243164
+532226,HON,2001-09-24,26.541807174682617
+532227,HON,2001-09-25,26.932689666748047
+532228,HON,2001-09-26,24.787607192993164
+532229,HON,2001-09-27,23.88190650939941
+532230,HON,2001-09-28,25.168954849243164
+532231,HON,2001-10-01,24.882944107055664
+532232,HON,2001-10-02,24.45392799377441
+532233,HON,2001-10-03,25.693309783935547
+532234,HON,2001-10-04,25.941184997558597
+532235,HON,2001-10-05,26.513206481933597
+532236,HON,2001-10-08,27.19963264465332
+532237,HON,2001-10-09,27.113828659057617
+532238,HON,2001-10-10,27.4570426940918
+532239,HON,2001-10-11,27.981395721435547
+532240,HON,2001-10-12,27.78118705749512
+532241,HON,2001-10-15,26.980358123779297
+532242,HON,2001-10-16,27.028026580810547
+532243,HON,2001-10-17,26.408336639404297
+532244,HON,2001-10-18,26.33206558227539
+532245,HON,2001-10-19,26.026987075805664
+532246,HON,2001-10-22,26.646678924560547
+532247,HON,2001-10-23,26.3129997253418
+532248,HON,2001-10-24,26.970823287963867
+532249,HON,2001-10-25,27.6477165222168
+532250,HON,2001-10-26,28.6010856628418
+532251,HON,2001-10-29,28.505748748779297
+532252,HON,2001-10-30,27.361705780029297
+532253,HON,2001-10-31,28.172069549560547
+532254,HON,2001-11-01,29.030101776123047
+532255,HON,2001-11-02,29.697460174560547
+532256,HON,2001-11-05,30.48875617980957
+532257,HON,2001-11-06,30.498291015625
+532258,HON,2001-11-07,29.668859481811523
+532259,HON,2001-11-08,30.269481658935547
+532260,HON,2001-11-09,30.250415802001957
+532261,HON,2001-11-12,29.096837997436523
+532262,HON,2001-11-13,30.221813201904297
+532263,HON,2001-11-14,29.7451286315918
+532264,HON,2001-11-15,29.430517196655277
+532265,HON,2001-11-16,29.697460174560547
+532266,HON,2001-11-19,30.4029541015625
+532267,HON,2001-11-20,30.50782585144043
+532268,HON,2001-11-21,30.364818572998047
+532269,HON,2001-11-23,31.108448028564453
+532270,HON,2001-11-26,31.84254264831543
+532271,HON,2001-11-27,31.49932861328125
+532272,HON,2001-11-28,31.365856170654297
+532273,HON,2001-11-29,31.50886344909668
+532274,HON,2001-11-30,31.59466552734375
+532275,HON,2001-12-03,31.4611930847168
+532276,HON,2001-12-04,31.813940048217773
+532277,HON,2001-12-05,32.89125061035156
+532278,HON,2001-12-06,32.5098991394043
+532279,HON,2001-12-07,32.576637268066406
+532280,HON,2001-12-10,32.17621994018555
+532281,HON,2001-12-11,32.36689376831055
+532282,HON,2001-12-12,32.1285514831543
+532283,HON,2001-12-13,31.175182342529297
+532284,HON,2001-12-14,30.2122802734375
+532285,HON,2001-12-17,30.040674209594727
+532286,HON,2001-12-18,30.774768829345703
+532287,HON,2001-12-19,31.2705192565918
+532288,HON,2001-12-20,30.917774200439453
+532289,HON,2001-12-21,31.175182342529297
+532290,HON,2001-12-24,31.55653190612793
+532291,HON,2001-12-26,31.0798454284668
+532292,HON,2001-12-27,31.470727920532227
+532293,HON,2001-12-28,32.2238883972168
+532294,HON,2001-12-31,32.242958068847656
+532295,HON,2002-01-02,31.84254264831543
+532296,HON,2002-01-03,32.47176742553711
+532297,HON,2002-01-04,32.97705078125
+532298,HON,2002-01-07,33.0723876953125
+532299,HON,2002-01-08,32.4145622253418
+532300,HON,2002-01-09,32.84357833862305
+532301,HON,2002-01-10,32.23342514038086
+532302,HON,2002-01-11,31.69953727722168
+532303,HON,2002-01-14,30.221813201904297
+532304,HON,2002-01-15,29.316112518310547
+532305,HON,2002-01-16,27.8383903503418
+532306,HON,2002-01-17,27.752586364746094
+532307,HON,2002-01-18,27.981395721435547
+532308,HON,2002-01-22,28.124401092529297
+532309,HON,2002-01-23,28.124401092529297
+532310,HON,2002-01-24,30.1264762878418
+532311,HON,2002-01-25,31.175182342529297
+532312,HON,2002-01-28,30.555492401123047
+532313,HON,2002-01-29,29.459117889404297
+532314,HON,2002-01-30,31.423059463500977
+532315,HON,2002-01-31,32.04275131225586
+532316,HON,2002-02-01,32.1094856262207
+532317,HON,2002-02-04,30.574560165405277
+532318,HON,2002-02-05,31.232385635375977
+532319,HON,2002-02-06,31.41352653503418
+532320,HON,2002-02-07,32.33829498291016
+532321,HON,2002-02-08,31.184717178344727
+532322,HON,2002-02-11,31.203784942626957
+532323,HON,2002-02-12,31.38492584228516
+532324,HON,2002-02-13,31.74720573425293
+532325,HON,2002-02-14,32.4145622253418
+532326,HON,2002-02-15,32.07135009765625
+532327,HON,2002-02-19,31.12751579284668
+532328,HON,2002-02-20,32.89125061035156
+532329,HON,2002-02-21,32.46223068237305
+532330,HON,2002-02-22,33.4537353515625
+532331,HON,2002-02-25,34.75032043457031
+532332,HON,2002-02-26,34.42617416381836
+532333,HON,2002-02-27,35.41767883300781
+532334,HON,2002-02-28,36.34244537353516
+532335,HON,2002-03-01,37.93457412719727
+532336,HON,2002-03-04,37.65809631347656
+532337,HON,2002-03-05,36.51405334472656
+532338,HON,2002-03-06,37.18141174316406
+532339,HON,2002-03-07,37.915504455566406
+532340,HON,2002-03-08,37.99177551269531
+532341,HON,2002-03-11,38.23965072631836
+532342,HON,2002-03-12,38.296852111816406
+532343,HON,2002-03-13,37.98224258422852
+532344,HON,2002-03-14,38.48752975463867
+532345,HON,2002-03-15,38.13478088378906
+532346,HON,2002-03-18,38.20151519775391
+532347,HON,2002-03-19,38.125247955322266
+532348,HON,2002-03-20,37.51509094238281
+532349,HON,2002-03-21,37.17187881469727
+532350,HON,2002-03-22,36.89540100097656
+532351,HON,2002-03-25,35.89436340332031
+532352,HON,2002-03-26,36.40918350219727
+532353,HON,2002-03-27,36.51405334472656
+532354,HON,2002-03-28,36.485450744628906
+532355,HON,2002-04-01,36.71426010131836
+532356,HON,2002-04-02,36.60939025878906
+532357,HON,2002-04-03,36.06596755981445
+532358,HON,2002-04-04,36.22804260253906
+532359,HON,2002-04-05,36.20897674560547
+532360,HON,2002-04-08,36.13270568847656
+532361,HON,2002-04-09,35.88483047485352
+532362,HON,2002-04-10,38.08711242675781
+532363,HON,2002-04-11,38.08711242675781
+532364,HON,2002-04-12,38.67820358276367
+532365,HON,2002-04-15,38.13478088378906
+532366,HON,2002-04-16,38.85934066772461
+532367,HON,2002-04-17,38.57332992553711
+532368,HON,2002-04-18,36.51405334472656
+532369,HON,2002-04-19,36.104103088378906
+532370,HON,2002-04-22,35.61788558959961
+532371,HON,2002-04-23,35.79902648925781
+532372,HON,2002-04-24,35.5416145324707
+532373,HON,2002-04-25,35.99923324584961
+532374,HON,2002-04-26,35.19840240478516
+532375,HON,2002-04-29,34.34990310668945
+532376,HON,2002-04-30,34.9695930480957
+532377,HON,2002-05-01,35.08399963378906
+532378,HON,2002-05-02,35.37001037597656
+532379,HON,2002-05-03,34.82658767700195
+532380,HON,2002-05-06,34.32130432128906
+532381,HON,2002-05-07,36.03736877441406
+532382,HON,2002-05-08,36.819129943847656
+532383,HON,2002-05-09,36.3043098449707
+532384,HON,2002-05-10,36.08503723144531
+532385,HON,2002-05-13,36.53311920166016
+532386,HON,2002-05-14,37.505558013916016
+532387,HON,2002-05-15,37.41975402832031
+532388,HON,2002-05-16,37.38161849975586
+532389,HON,2002-05-17,37.629493713378906
+532390,HON,2002-05-20,37.08607482910156
+532391,HON,2002-05-21,36.40918350219727
+532392,HON,2002-05-22,36.52358627319336
+532393,HON,2002-05-23,37.18141174316406
+532394,HON,2002-05-24,36.11363983154297
+532395,HON,2002-05-28,35.89436340332031
+532396,HON,2002-05-29,35.65602111816406
+532397,HON,2002-05-30,36.07550430297852
+532398,HON,2002-05-31,37.37208557128906
+532399,HON,2002-06-03,35.79902648925781
+532400,HON,2002-06-04,34.645450592041016
+532401,HON,2002-06-05,35.27467346191406
+532402,HON,2002-06-06,34.50244140625
+532403,HON,2002-06-07,34.99819564819336
+532404,HON,2002-06-10,35.04586410522461
+532405,HON,2002-06-11,34.70265197753906
+532406,HON,2002-06-12,35.13166809082031
+532407,HON,2002-06-13,34.388038635253906
+532408,HON,2002-06-14,33.93995666503906
+532409,HON,2002-06-17,35.265140533447266
+532410,HON,2002-06-18,35.50348281860352
+532411,HON,2002-06-19,34.674049377441406
+532412,HON,2002-06-20,34.37850570678711
+532413,HON,2002-06-21,33.79695129394531
+532414,HON,2002-06-24,33.86368560791016
+532415,HON,2002-06-25,33.22492980957031
+532416,HON,2002-06-26,33.42513656616211
+532417,HON,2002-06-27,33.6539421081543
+532418,HON,2002-06-28,33.58720779418945
+532419,HON,2002-07-01,32.71964263916016
+532420,HON,2002-07-02,31.98554801940918
+532421,HON,2002-07-03,32.595703125
+532422,HON,2002-07-05,34.79798889160156
+532423,HON,2002-07-08,34.27363586425781
+532424,HON,2002-07-09,33.21539306640625
+532425,HON,2002-07-10,31.966480255126957
+532426,HON,2002-07-11,31.585132598876957
+532427,HON,2002-07-12,31.051244735717773
+532428,HON,2002-07-15,30.746166229248047
+532429,HON,2002-07-16,30.50782585144043
+532430,HON,2002-07-17,29.649791717529297
+532431,HON,2002-07-18,30.536426544189453
+532432,HON,2002-07-19,28.801292419433597
+532433,HON,2002-07-22,28.172069549560547
+532434,HON,2002-07-23,27.171031951904297
+532435,HON,2002-07-24,29.316112518310547
+532436,HON,2002-07-25,29.316112518310547
+532437,HON,2002-07-26,29.220775604248047
+532438,HON,2002-07-29,31.57559967041016
+532439,HON,2002-07-30,31.489795684814453
+532440,HON,2002-07-31,30.851037979125977
+532441,HON,2002-08-01,30.031139373779297
+532442,HON,2002-08-02,28.934764862060547
+532443,HON,2002-08-05,27.552379608154297
+532444,HON,2002-08-06,28.9824333190918
+532445,HON,2002-08-07,30.25994873046875
+532446,HON,2002-08-08,32.290626525878906
+532447,HON,2002-08-09,31.22285270690918
+532448,HON,2002-08-12,31.11798095703125
+532449,HON,2002-08-13,28.7917594909668
+532450,HON,2002-08-14,29.39238166809082
+532451,HON,2002-08-15,30.631763458251957
+532452,HON,2002-08-16,30.3171501159668
+532453,HON,2002-08-19,30.431554794311523
+532454,HON,2002-08-20,29.21124267578125
+532455,HON,2002-08-21,29.316112518310547
+532456,HON,2002-08-22,29.88813591003418
+532457,HON,2002-08-23,28.934764862060547
+532458,HON,2002-08-26,28.8775634765625
+532459,HON,2002-08-27,28.172069549560547
+532460,HON,2002-08-28,28.0290641784668
+532461,HON,2002-08-29,27.857458114624023
+532462,HON,2002-08-30,28.553417205810547
+532463,HON,2002-09-03,27.752586364746094
+532464,HON,2002-09-04,28.6868896484375
+532465,HON,2002-09-05,28.362743377685547
+532466,HON,2002-09-06,28.972900390625
+532467,HON,2002-09-09,28.753625869750977
+532468,HON,2002-09-10,28.7917594909668
+532469,HON,2002-09-11,27.190099716186523
+532470,HON,2002-09-12,27.01849174499512
+532471,HON,2002-09-13,22.46138572692871
+532472,HON,2002-09-16,23.50055885314941
+532473,HON,2002-09-17,23.395687103271484
+532474,HON,2002-09-18,22.880868911743164
+532475,HON,2002-09-19,21.84169578552246
+532476,HON,2002-09-20,22.54718971252441
+532477,HON,2002-09-23,21.898897171020508
+532478,HON,2002-09-24,20.754854202270508
+532479,HON,2002-09-25,21.88936424255371
+532480,HON,2002-09-26,22.308847427368164
+532481,HON,2002-09-27,21.35547637939453
+532482,HON,2002-09-30,20.64998435974121
+532483,HON,2002-10-01,21.870296478271484
+532484,HON,2002-10-02,20.878793716430664
+532485,HON,2002-10-03,20.621383666992188
+532486,HON,2002-10-04,19.10552406311035
+532487,HON,2002-10-07,19.134126663208008
+532488,HON,2002-10-08,18.80998039245605
+532489,HON,2002-10-09,18.30469512939453
+532490,HON,2002-10-10,18.68604278564453
+532491,HON,2002-10-11,20.478376388549805
+532492,HON,2002-10-14,20.001693725585938
+532493,HON,2002-10-15,21.298274993896484
+532494,HON,2002-10-16,20.335372924804688
+532495,HON,2002-10-17,21.24107360839844
+532496,HON,2002-10-18,21.53661727905273
+532497,HON,2002-10-21,22.93807029724121
+532498,HON,2002-10-22,22.27071189880371
+532499,HON,2002-10-23,22.404184341430664
+532500,HON,2002-10-24,22.44231986999512
+532501,HON,2002-10-25,22.76646423339844
+532502,HON,2002-10-28,22.57579040527344
+532503,HON,2002-10-29,22.861801147460938
+532504,HON,2002-10-30,23.08107566833496
+532505,HON,2002-10-31,22.823665618896484
+532506,HON,2002-11-01,23.481491088867188
+532507,HON,2002-11-04,23.89143943786621
+532508,HON,2002-11-05,24.587400436401367
+532509,HON,2002-11-06,25.81724739074707
+532510,HON,2002-11-07,24.596933364868164
+532511,HON,2002-11-08,24.79714012145996
+532512,HON,2002-11-11,23.65309715270996
+532513,HON,2002-11-12,24.10118293762207
+532514,HON,2002-11-13,24.07258033752441
+532515,HON,2002-11-14,22.08003807067871
+532516,HON,2002-11-15,22.289779663085938
+532517,HON,2002-11-18,21.65102195739746
+532518,HON,2002-11-19,21.91796493530273
+532519,HON,2002-11-20,21.832162857055664
+532520,HON,2002-11-21,23.52915954589844
+532521,HON,2002-11-22,23.03340721130371
+532522,HON,2002-11-25,23.357553482055664
+532523,HON,2002-11-26,22.919002532958984
+532524,HON,2002-11-27,23.300350189208984
+532525,HON,2002-11-29,24.79714012145996
+532526,HON,2002-12-02,24.625534057617188
+532527,HON,2002-12-03,24.167917251586918
+532528,HON,2002-12-04,23.834238052368164
+532529,HON,2002-12-05,23.195480346679688
+532530,HON,2002-12-06,23.23361587524414
+532531,HON,2002-12-09,22.29931259155273
+532532,HON,2002-12-10,23.09061050415039
+532533,HON,2002-12-11,23.65309715270996
+532534,HON,2002-12-12,23.30988502502441
+532535,HON,2002-12-13,22.60439109802246
+532536,HON,2002-12-16,23.27174949645996
+532537,HON,2002-12-17,22.919002532958984
+532538,HON,2002-12-18,22.594858169555664
+532539,HON,2002-12-19,22.79506492614746
+532540,HON,2002-12-20,22.432785034179688
+532541,HON,2002-12-23,21.736825942993164
+532542,HON,2002-12-24,21.55568504333496
+532543,HON,2002-12-26,21.612886428833008
+532544,HON,2002-12-27,21.15526962280273
+532545,HON,2002-12-30,21.422212600708008
+532546,HON,2002-12-31,22.880868911743164
+532547,HON,2003-01-02,23.815170288085938
+532548,HON,2003-01-03,23.595895767211918
+532549,HON,2003-01-06,24.396726608276367
+532550,HON,2003-01-07,23.977243423461918
+532551,HON,2003-01-08,23.357553482055664
+532552,HON,2003-01-09,24.45392799377441
+532553,HON,2003-01-10,24.444395065307617
+532554,HON,2003-01-13,24.206052780151367
+532555,HON,2003-01-14,24.42532730102539
+532556,HON,2003-01-15,24.09164810180664
+532557,HON,2003-01-16,23.977243423461918
+532558,HON,2003-01-17,23.88190650939941
+532559,HON,2003-01-21,23.138277053833008
+532560,HON,2003-01-22,22.79506492614746
+532561,HON,2003-01-23,23.51009178161621
+532562,HON,2003-01-24,22.47092056274414
+532563,HON,2003-01-27,21.35547637939453
+532564,HON,2003-01-28,22.37558364868164
+532565,HON,2003-01-29,22.346981048583984
+532566,HON,2003-01-30,22.404184341430664
+532567,HON,2003-01-31,23.300350189208984
+532568,HON,2003-02-03,23.100143432617188
+532569,HON,2003-02-04,22.92853736877441
+532570,HON,2003-02-05,22.919002532958984
+532571,HON,2003-02-06,22.880868911743164
+532572,HON,2003-02-07,22.671127319335938
+532573,HON,2003-02-10,22.528121948242188
+532574,HON,2003-02-11,22.16584014892578
+532575,HON,2003-02-12,21.765426635742188
+532576,HON,2003-02-13,21.43174743652344
+532577,HON,2003-02-14,22.118173599243164
+532578,HON,2003-02-18,22.75693130493164
+532579,HON,2003-02-19,22.404184341430664
+532580,HON,2003-02-20,22.73786354064941
+532581,HON,2003-02-21,23.100143432617188
+532582,HON,2003-02-24,22.29931259155273
+532583,HON,2003-02-25,21.927499771118164
+532584,HON,2003-02-26,21.870296478271484
+532585,HON,2003-02-27,22.022836685180664
+532586,HON,2003-02-28,21.822628021240234
+532587,HON,2003-03-03,21.860763549804688
+532588,HON,2003-03-04,21.16480255126953
+532589,HON,2003-03-05,21.279207229614254
+532590,HON,2003-03-06,20.878793716430664
+532591,HON,2003-03-07,20.73578643798828
+532592,HON,2003-03-10,20.135164260864254
+532593,HON,2003-03-11,19.915889739990234
+532594,HON,2003-03-12,19.76334953308105
+532595,HON,2003-03-13,20.573713302612305
+532596,HON,2003-03-14,21.422212600708008
+532597,HON,2003-03-17,22.35651588439941
+532598,HON,2003-03-18,22.690195083618164
+532599,HON,2003-03-19,22.75693130493164
+532600,HON,2003-03-20,22.51858711242676
+532601,HON,2003-03-21,22.92853736877441
+532602,HON,2003-03-24,21.59382057189941
+532603,HON,2003-03-25,21.43174743652344
+532604,HON,2003-03-26,21.26967430114746
+532605,HON,2003-03-27,20.955062866210938
+532606,HON,2003-03-28,20.783456802368164
+532607,HON,2003-03-31,20.36397361755371
+532608,HON,2003-04-01,20.945528030395508
+532609,HON,2003-04-02,21.298274993896484
+532610,HON,2003-04-03,21.36501121520996
+532611,HON,2003-04-04,21.35547637939453
+532612,HON,2003-04-07,21.441280364990234
+532613,HON,2003-04-08,21.26967430114746
+532614,HON,2003-04-09,21.40314674377441
+532615,HON,2003-04-10,20.974130630493164
+532616,HON,2003-04-11,20.60231590270996
+532617,HON,2003-04-14,21.326875686645508
+532618,HON,2003-04-15,21.34594345092773
+532619,HON,2003-04-16,21.336410522460938
+532620,HON,2003-04-17,21.50801658630371
+532621,HON,2003-04-21,21.45081329345703
+532622,HON,2003-04-22,22.16584014892578
+532623,HON,2003-04-23,21.927499771118164
+532624,HON,2003-04-24,22.099105834960938
+532625,HON,2003-04-25,21.631954193115234
+532626,HON,2003-04-28,21.97516822814941
+532627,HON,2003-04-29,22.099105834960938
+532628,HON,2003-04-30,22.499521255493164
+532629,HON,2003-05-01,22.54718971252441
+532630,HON,2003-05-02,23.052474975585938
+532631,HON,2003-05-05,23.052474975585938
+532632,HON,2003-05-06,23.27174949645996
+532633,HON,2003-05-07,23.042940139770508
+532634,HON,2003-05-08,22.642526626586918
+532635,HON,2003-05-09,23.062009811401367
+532636,HON,2003-05-12,23.767501831054688
+532637,HON,2003-05-13,23.595895767211918
+532638,HON,2003-05-14,23.834238052368164
+532639,HON,2003-05-15,23.977243423461918
+532640,HON,2003-05-16,23.738901138305664
+532641,HON,2003-05-19,22.92853736877441
+532642,HON,2003-05-20,22.585323333740234
+532643,HON,2003-05-21,22.823665618896484
+532644,HON,2003-05-22,23.300350189208984
+532645,HON,2003-05-23,23.32895278930664
+532646,HON,2003-05-27,24.339523315429688
+532647,HON,2003-05-28,24.396726608276367
+532648,HON,2003-05-29,24.83527565002441
+532649,HON,2003-05-30,24.9782829284668
+532650,HON,2003-06-02,25.168954849243164
+532651,HON,2003-06-03,25.502634048461918
+532652,HON,2003-06-04,25.96025276184082
+532653,HON,2003-06-05,26.19859504699707
+532654,HON,2003-06-06,26.25579643249512
+532655,HON,2003-06-09,25.674240112304688
+532656,HON,2003-06-10,25.969785690307617
+532657,HON,2003-06-11,26.465538024902344
+532658,HON,2003-06-12,26.608543395996094
+532659,HON,2003-06-13,26.560874938964844
+532660,HON,2003-06-16,27.29496955871582
+532661,HON,2003-06-17,27.24730110168457
+532662,HON,2003-06-18,27.666784286499023
+532663,HON,2003-06-19,26.742015838623047
+532664,HON,2003-06-20,27.132896423339844
+532665,HON,2003-06-23,25.91258430480957
+532666,HON,2003-06-24,26.3129997253418
+532667,HON,2003-06-25,25.96025276184082
+532668,HON,2003-06-26,25.979320526123047
+532669,HON,2003-06-27,25.445432662963867
+532670,HON,2003-06-30,25.597972869873047
+532671,HON,2003-07-01,25.740976333618164
+532672,HON,2003-07-02,26.52273941040039
+532673,HON,2003-07-03,25.90304946899414
+532674,HON,2003-07-07,26.751548767089844
+532675,HON,2003-07-08,26.513206481933597
+532676,HON,2003-07-09,26.72294807434082
+532677,HON,2003-07-10,26.179527282714844
+532678,HON,2003-07-11,26.265329360961918
+532679,HON,2003-07-14,27.01849174499512
+532680,HON,2003-07-15,26.57994270324707
+532681,HON,2003-07-16,26.456003189086918
+532682,HON,2003-07-17,26.217662811279297
+532683,HON,2003-07-18,26.408336639404297
+532684,HON,2003-07-21,26.541807174682617
+532685,HON,2003-07-22,27.39983940124512
+532686,HON,2003-07-23,27.10429573059082
+532687,HON,2003-07-24,26.95175552368164
+532688,HON,2003-07-25,27.476110458374023
+532689,HON,2003-07-28,27.29496955871582
+532690,HON,2003-07-29,26.989891052246094
+532691,HON,2003-07-30,27.037559509277344
+532692,HON,2003-07-31,26.96129035949707
+532693,HON,2003-08-01,26.703880310058597
+532694,HON,2003-08-04,26.80875015258789
+532695,HON,2003-08-05,26.513206481933597
+532696,HON,2003-08-06,26.322532653808597
+532697,HON,2003-08-07,26.36066627502441
+532698,HON,2003-08-08,26.379735946655277
+532699,HON,2003-08-11,26.18906021118164
+532700,HON,2003-08-12,26.494138717651367
+532701,HON,2003-08-13,26.608543395996094
+532702,HON,2003-08-14,27.14242935180664
+532703,HON,2003-08-15,27.218700408935547
+532704,HON,2003-08-18,27.96232795715332
+532705,HON,2003-08-19,28.095800399780277
+532706,HON,2003-08-20,27.619115829467773
+532707,HON,2003-08-21,27.809789657592773
+532708,HON,2003-08-22,27.762121200561523
+532709,HON,2003-08-25,27.48564338684082
+532710,HON,2003-08-26,27.075693130493164
+532711,HON,2003-08-27,27.275901794433597
+532712,HON,2003-08-28,27.6477165222168
+532713,HON,2003-08-29,27.63818359375
+532714,HON,2003-09-02,28.381811141967773
+532715,HON,2003-09-03,28.429479598999023
+532716,HON,2003-09-04,28.076732635498047
+532717,HON,2003-09-05,28.29600715637207
+532718,HON,2003-09-08,28.658287048339844
+532719,HON,2003-09-09,27.752586364746094
+532720,HON,2003-09-10,26.780149459838867
+532721,HON,2003-09-11,27.10429573059082
+532722,HON,2003-09-12,27.094762802124023
+532723,HON,2003-09-15,26.942222595214844
+532724,HON,2003-09-16,27.666784286499023
+532725,HON,2003-09-17,27.2568359375
+532726,HON,2003-09-18,26.980358123779297
+532727,HON,2003-09-19,26.665746688842773
+532728,HON,2003-09-22,26.3129997253418
+532729,HON,2003-09-23,25.855382919311523
+532730,HON,2003-09-24,25.445432662963867
+532731,HON,2003-09-25,25.28335952758789
+532732,HON,2003-09-26,24.99734878540039
+532733,HON,2003-09-29,25.28335952758789
+532734,HON,2003-09-30,25.121286392211918
+532735,HON,2003-10-01,25.607505798339844
+532736,HON,2003-10-02,25.321495056152344
+532737,HON,2003-10-03,25.779111862182617
+532738,HON,2003-10-06,26.04605484008789
+532739,HON,2003-10-07,26.1223258972168
+532740,HON,2003-10-08,26.293930053710938
+532741,HON,2003-10-09,26.570409774780277
+532742,HON,2003-10-10,26.217662811279297
+532743,HON,2003-10-13,27.42844009399414
+532744,HON,2003-10-14,27.685850143432617
+532745,HON,2003-10-15,27.78118705749512
+532746,HON,2003-10-16,28.2197380065918
+532747,HON,2003-10-17,27.657249450683597
+532748,HON,2003-10-20,27.86699104309082
+532749,HON,2003-10-21,27.695384979248047
+532750,HON,2003-10-22,27.275901794433597
+532751,HON,2003-10-23,27.42844009399414
+532752,HON,2003-10-24,27.075693130493164
+532753,HON,2003-10-27,27.476110458374023
+532754,HON,2003-10-28,28.25787353515625
+532755,HON,2003-10-29,28.10533332824707
+532756,HON,2003-10-30,29.03963661193848
+532757,HON,2003-10-31,29.182640075683597
+532758,HON,2003-11-03,29.373315811157227
+532759,HON,2003-11-04,29.287511825561523
+532760,HON,2003-11-05,28.9824333190918
+532761,HON,2003-11-06,29.02056884765625
+532762,HON,2003-11-07,29.049169540405277
+532763,HON,2003-11-10,28.4104118347168
+532764,HON,2003-11-11,28.35321044921875
+532765,HON,2003-11-12,28.906164169311523
+532766,HON,2003-11-13,28.801292419433597
+532767,HON,2003-11-14,28.35321044921875
+532768,HON,2003-11-17,28.315074920654297
+532769,HON,2003-11-18,27.53331184387207
+532770,HON,2003-11-19,27.762121200561523
+532771,HON,2003-11-20,27.63818359375
+532772,HON,2003-11-21,27.600048065185547
+532773,HON,2003-11-24,28.06719970703125
+532774,HON,2003-11-25,28.315074920654297
+532775,HON,2003-11-26,28.458080291748047
+532776,HON,2003-11-28,28.305540084838867
+532777,HON,2003-12-01,28.648754119873047
+532778,HON,2003-12-02,27.886058807373047
+532779,HON,2003-12-03,28.25787353515625
+532780,HON,2003-12-04,28.7917594909668
+532781,HON,2003-12-05,28.524816513061523
+532782,HON,2003-12-08,28.7822265625
+532783,HON,2003-12-09,29.05870246887207
+532784,HON,2003-12-10,28.887096405029297
+532785,HON,2003-12-11,29.535388946533203
+532786,HON,2003-12-12,29.8309326171875
+532787,HON,2003-12-15,29.39238166809082
+532788,HON,2003-12-16,29.0682373046875
+532789,HON,2003-12-17,28.84896278381348
+532790,HON,2003-12-18,30.097875595092773
+532791,HON,2003-12-19,30.336217880249023
+532792,HON,2003-12-22,31.280054092407227
+532793,HON,2003-12-23,31.375391006469727
+532794,HON,2003-12-24,31.203784942626957
+532795,HON,2003-12-26,31.280054092407227
+532796,HON,2003-12-29,31.60420036315918
+532797,HON,2003-12-30,31.470727920532227
+532798,HON,2003-12-31,31.871143341064453
+532799,HON,2004-01-02,31.775806427001957
+532800,HON,2004-01-05,31.93787956237793
+532801,HON,2004-01-06,32.34782791137695
+532802,HON,2004-01-07,32.15715408325195
+532803,HON,2004-01-08,33.70161437988281
+532804,HON,2004-01-09,33.31072998046875
+532805,HON,2004-01-12,33.37746810913086
+532806,HON,2004-01-13,33.41560363769531
+532807,HON,2004-01-14,34.483375549316406
+532808,HON,2004-01-15,34.7789192199707
+532809,HON,2004-01-16,35.68461990356445
+532810,HON,2004-01-20,33.99715805053711
+532811,HON,2004-01-21,34.5977783203125
+532812,HON,2004-01-22,34.25456619262695
+532813,HON,2004-01-23,33.959022521972656
+532814,HON,2004-01-26,34.693115234375
+532815,HON,2004-01-27,34.03529357910156
+532816,HON,2004-01-28,34.0162239074707
+532817,HON,2004-01-29,34.27363586425781
+532818,HON,2004-01-30,34.43570709228516
+532819,HON,2004-02-02,34.28316879272461
+532820,HON,2004-02-03,33.8255500793457
+532821,HON,2004-02-04,33.22492980957031
+532822,HON,2004-02-05,33.8255500793457
+532823,HON,2004-02-06,34.22596740722656
+532824,HON,2004-02-09,33.9208869934082
+532825,HON,2004-02-10,33.959022521972656
+532826,HON,2004-02-11,34.41664123535156
+532827,HON,2004-02-12,35.22700500488281
+532828,HON,2004-02-13,34.71218490600586
+532829,HON,2004-02-17,34.75985336303711
+532830,HON,2004-02-18,34.102027893066406
+532831,HON,2004-02-19,34.05435943603516
+532832,HON,2004-02-20,33.9208869934082
+532833,HON,2004-02-23,33.37746810913086
+532834,HON,2004-02-24,33.32026672363281
+532835,HON,2004-02-25,33.339332580566406
+532836,HON,2004-02-26,33.31072998046875
+532837,HON,2004-02-27,33.41560363769531
+532838,HON,2004-03-01,33.66347885131836
+532839,HON,2004-03-02,33.2725944519043
+532840,HON,2004-03-03,33.434669494628906
+532841,HON,2004-03-04,33.5586051940918
+532842,HON,2004-03-05,33.32979965209961
+532843,HON,2004-03-08,32.89125061035156
+532844,HON,2004-03-09,32.37643051147461
+532845,HON,2004-03-10,31.423059463500977
+532846,HON,2004-03-11,30.92730712890625
+532847,HON,2004-03-12,31.4611930847168
+532848,HON,2004-03-15,31.0703125
+532849,HON,2004-03-16,30.612695693969727
+532850,HON,2004-03-17,31.2705192565918
+532851,HON,2004-03-18,31.203784942626957
+532852,HON,2004-03-19,31.11798095703125
+532853,HON,2004-03-22,30.269481658935547
+532854,HON,2004-03-23,30.422021865844727
+532855,HON,2004-03-24,30.48875617980957
+532856,HON,2004-03-25,31.337255477905277
+532857,HON,2004-03-26,31.55653190612793
+532858,HON,2004-03-29,31.89021110534668
+532859,HON,2004-03-30,32.18575668334961
+532860,HON,2004-03-31,32.27155685424805
+532861,HON,2004-04-01,32.290626525878906
+532862,HON,2004-04-02,32.64337158203125
+532863,HON,2004-04-05,33.3679313659668
+532864,HON,2004-04-06,33.40606689453125
+532865,HON,2004-04-07,33.005653381347656
+532866,HON,2004-04-08,33.04378890991211
+532867,HON,2004-04-12,33.37746810913086
+532868,HON,2004-04-13,32.98658752441406
+532869,HON,2004-04-14,32.8721809387207
+532870,HON,2004-04-15,32.89125061035156
+532871,HON,2004-04-16,33.42513656616211
+532872,HON,2004-04-19,33.01518630981445
+532873,HON,2004-04-20,32.4145622253418
+532874,HON,2004-04-21,32.385963439941406
+532875,HON,2004-04-22,32.98658752441406
+532876,HON,2004-04-23,33.2535285949707
+532877,HON,2004-04-26,33.13912582397461
+532878,HON,2004-04-27,33.78741455078125
+532879,HON,2004-04-28,33.530006408691406
+532880,HON,2004-04-29,33.58720779418945
+532881,HON,2004-04-30,32.9675178527832
+532882,HON,2004-05-03,32.957984924316406
+532883,HON,2004-05-04,33.196327209472656
+532884,HON,2004-05-05,32.99612045288086
+532885,HON,2004-05-06,32.75777816772461
+532886,HON,2004-05-07,32.33829498291016
+532887,HON,2004-05-10,31.70907020568848
+532888,HON,2004-05-11,31.78533935546875
+532889,HON,2004-05-12,31.823474884033203
+532890,HON,2004-05-13,31.956945419311523
+532891,HON,2004-05-14,31.918811798095703
+532892,HON,2004-05-17,31.0798454284668
+532893,HON,2004-05-18,31.69000244140625
+532894,HON,2004-05-19,31.7376708984375
+532895,HON,2004-05-20,31.480262756347656
+532896,HON,2004-05-21,31.756738662719727
+532897,HON,2004-05-24,31.670936584472656
+532898,HON,2004-05-25,32.0332145690918
+532899,HON,2004-05-26,32.023681640625
+532900,HON,2004-05-27,32.21435546875
+532901,HON,2004-05-28,32.1285514831543
+532902,HON,2004-06-01,31.65186882019043
+532903,HON,2004-06-02,32.1190185546875
+532904,HON,2004-06-03,31.69000244140625
+532905,HON,2004-06-04,32.16668701171875
+532906,HON,2004-06-07,33.0723876953125
+532907,HON,2004-06-08,33.18679428100586
+532908,HON,2004-06-09,33.40606689453125
+532909,HON,2004-06-10,33.74928283691406
+532910,HON,2004-06-14,33.96855545043945
+532911,HON,2004-06-15,34.292701721191406
+532912,HON,2004-06-16,34.36897277832031
+532913,HON,2004-06-17,34.483375549316406
+532914,HON,2004-06-18,34.83612060546875
+532915,HON,2004-06-21,34.56917953491211
+532916,HON,2004-06-22,35.04586410522461
+532917,HON,2004-06-23,35.76089096069336
+532918,HON,2004-06-24,35.33187484741211
+532919,HON,2004-06-25,35.09353256225586
+532920,HON,2004-06-28,34.645450592041016
+532921,HON,2004-06-29,34.94099426269531
+532922,HON,2004-06-30,34.92192459106445
+532923,HON,2004-07-01,34.37850570678711
+532924,HON,2004-07-02,34.2068977355957
+532925,HON,2004-07-06,33.930419921875
+532926,HON,2004-07-07,34.25456619262695
+532927,HON,2004-07-08,33.88275146484375
+532928,HON,2004-07-09,34.51197814941406
+532929,HON,2004-07-12,34.23550033569336
+532930,HON,2004-07-13,33.959022521972656
+532931,HON,2004-07-14,33.816017150878906
+532932,HON,2004-07-15,34.03529357910156
+532933,HON,2004-07-16,34.70265197753906
+532934,HON,2004-07-19,34.18783187866211
+532935,HON,2004-07-20,34.22596740722656
+532936,HON,2004-07-21,34.90285873413086
+532937,HON,2004-07-22,34.89332580566406
+532938,HON,2004-07-23,34.56917953491211
+532939,HON,2004-07-26,34.769386291503906
+532940,HON,2004-07-27,35.60835266113281
+532941,HON,2004-07-28,36.33291244506836
+532942,HON,2004-07-29,36.123172760009766
+532943,HON,2004-07-30,35.85622787475586
+532944,HON,2004-08-02,35.71322250366211
+532945,HON,2004-08-03,35.27467346191406
+532946,HON,2004-08-04,34.95052719116211
+532947,HON,2004-08-05,34.102027893066406
+532948,HON,2004-08-06,32.9675178527832
+532949,HON,2004-08-09,32.99612045288086
+532950,HON,2004-08-10,33.816017150878906
+532951,HON,2004-08-11,33.96855545043945
+532952,HON,2004-08-12,33.0819206237793
+532953,HON,2004-08-13,33.1772575378418
+532954,HON,2004-08-16,33.68254470825195
+532955,HON,2004-08-17,33.49187088012695
+532956,HON,2004-08-18,33.959022521972656
+532957,HON,2004-08-19,33.32026672363281
+532958,HON,2004-08-20,33.75881576538086
+532959,HON,2004-08-23,33.67301177978516
+532960,HON,2004-08-24,34.0257568359375
+532961,HON,2004-08-25,34.7884521484375
+532962,HON,2004-08-26,34.65498352050781
+532963,HON,2004-08-27,34.75985336303711
+532964,HON,2004-08-30,34.0162239074707
+532965,HON,2004-08-31,34.3022346496582
+532966,HON,2004-09-01,34.32130432128906
+532967,HON,2004-09-02,34.8742561340332
+532968,HON,2004-09-03,34.6835823059082
+532969,HON,2004-09-07,35.13166809082031
+532970,HON,2004-09-08,34.769386291503906
+532971,HON,2004-09-09,34.63591384887695
+532972,HON,2004-09-10,34.75032043457031
+532973,HON,2004-09-13,34.979129791259766
+532974,HON,2004-09-14,35.074466705322266
+532975,HON,2004-09-15,34.6835823059082
+532976,HON,2004-09-16,34.864723205566406
+532977,HON,2004-09-17,35.02679443359375
+532978,HON,2004-09-20,34.8742561340332
+532979,HON,2004-09-21,34.483375549316406
+532980,HON,2004-09-22,33.85415267944336
+532981,HON,2004-09-23,33.84461975097656
+532982,HON,2004-09-24,33.69207763671875
+532983,HON,2004-09-27,33.4537353515625
+532984,HON,2004-09-28,33.930419921875
+532985,HON,2004-09-29,34.0257568359375
+532986,HON,2004-09-30,34.18783187866211
+532987,HON,2004-10-01,35.04586410522461
+532988,HON,2004-10-04,34.90285873413086
+532989,HON,2004-10-05,34.80752182006836
+532990,HON,2004-10-06,34.99819564819336
+532991,HON,2004-10-07,34.0257568359375
+532992,HON,2004-10-08,34.08295822143555
+532993,HON,2004-10-11,33.88275146484375
+532994,HON,2004-10-12,33.69207763671875
+532995,HON,2004-10-13,33.48233795166016
+532996,HON,2004-10-14,33.1581916809082
+532997,HON,2004-10-15,33.3679313659668
+532998,HON,2004-10-18,33.03425216674805
+532999,HON,2004-10-19,33.78741455078125
+533000,HON,2004-10-20,32.2238883972168
+533001,HON,2004-10-21,31.4611930847168
+533002,HON,2004-10-22,31.194250106811523
+533003,HON,2004-10-25,30.727100372314453
+533004,HON,2004-10-26,31.41352653503418
+533005,HON,2004-10-27,31.78533935546875
+533006,HON,2004-10-28,32.04275131225586
+533007,HON,2004-10-29,32.1094856262207
+533008,HON,2004-11-01,33.40606689453125
+533009,HON,2004-11-02,32.84357833862305
+533010,HON,2004-11-03,33.22492980957031
+533011,HON,2004-11-04,33.911354064941406
+533012,HON,2004-11-05,34.27363586425781
+533013,HON,2004-11-08,34.51197814941406
+533014,HON,2004-11-09,34.56917953491211
+533015,HON,2004-11-10,34.71218490600586
+533016,HON,2004-11-11,34.864723205566406
+533017,HON,2004-11-12,34.912391662597656
+533018,HON,2004-11-15,34.4929084777832
+533019,HON,2004-11-16,34.07342529296875
+533020,HON,2004-11-17,34.22596740722656
+533021,HON,2004-11-18,34.35943984985352
+533022,HON,2004-11-19,33.80648422241211
+533023,HON,2004-11-22,33.98762512207031
+533024,HON,2004-11-23,34.06389236450195
+533025,HON,2004-11-24,34.17829513549805
+533026,HON,2004-11-26,34.05435943603516
+533027,HON,2004-11-29,33.930419921875
+533028,HON,2004-11-30,33.68254470825195
+533029,HON,2004-12-01,34.63591384887695
+533030,HON,2004-12-02,34.28316879272461
+533031,HON,2004-12-03,34.0162239074707
+533032,HON,2004-12-06,33.625343322753906
+533033,HON,2004-12-07,32.97705078125
+533034,HON,2004-12-08,32.94845199584961
+533035,HON,2004-12-09,32.957984924316406
+533036,HON,2004-12-10,33.66347885131836
+533037,HON,2004-12-13,34.75032043457031
+533038,HON,2004-12-14,34.70265197753906
+533039,HON,2004-12-15,34.33083724975586
+533040,HON,2004-12-16,33.94948959350586
+533041,HON,2004-12-17,33.71114730834961
+533042,HON,2004-12-20,33.96855545043945
+533043,HON,2004-12-21,34.04482650756836
+533044,HON,2004-12-22,33.96855545043945
+533045,HON,2004-12-23,34.03529357910156
+533046,HON,2004-12-27,34.04482650756836
+533047,HON,2004-12-28,34.388038635253906
+533048,HON,2004-12-29,34.03529357910156
+533049,HON,2004-12-30,33.74928283691406
+533050,HON,2004-12-31,33.75881576538086
+533051,HON,2005-01-03,33.6539421081543
+533052,HON,2005-01-04,33.053321838378906
+533053,HON,2005-01-05,32.957984924316406
+533054,HON,2005-01-06,32.73870849609375
+533055,HON,2005-01-07,32.61477279663086
+533056,HON,2005-01-10,32.5098991394043
+533057,HON,2005-01-11,32.4145622253418
+533058,HON,2005-01-12,33.3488655090332
+533059,HON,2005-01-13,32.9675178527832
+533060,HON,2005-01-14,33.69207763671875
+533061,HON,2005-01-18,34.17829513549805
+533062,HON,2005-01-19,33.720680236816406
+533063,HON,2005-01-20,33.530006408691406
+533064,HON,2005-01-21,33.3583984375
+533065,HON,2005-01-24,33.530006408691406
+533066,HON,2005-01-25,33.4442024230957
+533067,HON,2005-01-26,34.08295822143555
+533068,HON,2005-01-27,34.34990310668945
+533069,HON,2005-01-28,34.0257568359375
+533070,HON,2005-01-31,34.3022346496582
+533071,HON,2005-02-01,34.37850570678711
+533072,HON,2005-02-02,35.02679443359375
+533073,HON,2005-02-03,35.7322883605957
+533074,HON,2005-02-04,36.08503723144531
+533075,HON,2005-02-07,35.9324951171875
+533076,HON,2005-02-08,35.76089096069336
+533077,HON,2005-02-09,35.65602111816406
+533078,HON,2005-02-10,36.66659164428711
+533079,HON,2005-02-11,37.314884185791016
+533080,HON,2005-02-14,37.46742248535156
+533081,HON,2005-02-15,37.22908020019531
+533082,HON,2005-02-16,36.695194244384766
+533083,HON,2005-02-17,36.15177154541016
+533084,HON,2005-02-18,36.313846588134766
+533085,HON,2005-02-22,35.532081604003906
+533086,HON,2005-02-23,35.6369514465332
+533087,HON,2005-02-24,35.9229621887207
+533088,HON,2005-02-25,36.35197830200195
+533089,HON,2005-02-28,36.199440002441406
+533090,HON,2005-03-01,35.9229621887207
+533091,HON,2005-03-02,36.008766174316406
+533092,HON,2005-03-03,36.22804260253906
+533093,HON,2005-03-04,36.8763313293457
+533094,HON,2005-03-07,36.933536529541016
+533095,HON,2005-03-08,36.91446685791016
+533096,HON,2005-03-09,36.34244537353516
+533097,HON,2005-03-10,36.56172180175781
+533098,HON,2005-03-11,36.72379302978516
+533099,HON,2005-03-14,37.08607482910156
+533100,HON,2005-03-15,37.22908020019531
+533101,HON,2005-03-16,36.37104797363281
+533102,HON,2005-03-17,36.63799285888672
+533103,HON,2005-03-18,36.628456115722656
+533104,HON,2005-03-21,36.504520416259766
+533105,HON,2005-03-22,36.45685195922852
+533106,HON,2005-03-23,35.5416145324707
+533107,HON,2005-03-24,35.436744689941406
+533108,HON,2005-03-28,35.3509407043457
+533109,HON,2005-03-29,34.7884521484375
+533110,HON,2005-03-30,35.41767883300781
+533111,HON,2005-03-31,35.47488021850586
+533112,HON,2005-04-01,35.27467346191406
+533113,HON,2005-04-04,35.12213134765625
+533114,HON,2005-04-05,35.38907623291016
+533115,HON,2005-04-06,35.837158203125
+533116,HON,2005-04-07,36.104103088378906
+533117,HON,2005-04-08,35.8276252746582
+533118,HON,2005-04-11,35.6369514465332
+533119,HON,2005-04-12,35.70368957519531
+533120,HON,2005-04-13,35.31280517578125
+533121,HON,2005-04-14,34.645450592041016
+533122,HON,2005-04-15,33.99715805053711
+533123,HON,2005-04-18,34.16876220703125
+533124,HON,2005-04-19,34.79798889160156
+533125,HON,2005-04-20,33.77788162231445
+533126,HON,2005-04-21,34.674049377441406
+533127,HON,2005-04-22,34.36897277832031
+533128,HON,2005-04-25,34.62638092041016
+533129,HON,2005-04-26,34.60731506347656
+533130,HON,2005-04-27,34.66451644897461
+533131,HON,2005-04-28,34.25456619262695
+533132,HON,2005-04-29,34.09249496459961
+533133,HON,2005-05-02,34.47384262084961
+533134,HON,2005-05-03,33.6539421081543
+533135,HON,2005-05-04,33.86368560791016
+533136,HON,2005-05-05,33.530006408691406
+533137,HON,2005-05-06,35.13166809082031
+533138,HON,2005-05-09,35.150733947753906
+533139,HON,2005-05-10,34.82658767700195
+533140,HON,2005-05-11,34.960060119628906
+533141,HON,2005-05-12,34.578712463378906
+533142,HON,2005-05-13,34.25456619262695
+533143,HON,2005-05-16,34.82658767700195
+533144,HON,2005-05-17,34.50244140625
+533145,HON,2005-05-18,35.18886947631836
+533146,HON,2005-05-19,35.41767883300781
+533147,HON,2005-05-20,35.41767883300781
+533148,HON,2005-05-23,35.52254867553711
+533149,HON,2005-05-24,35.532081604003906
+533150,HON,2005-05-25,34.92192459106445
+533151,HON,2005-05-26,34.94099426269531
+533152,HON,2005-05-27,34.92192459106445
+533153,HON,2005-05-31,34.54057693481445
+533154,HON,2005-06-01,34.7789192199707
+533155,HON,2005-06-02,34.92192459106445
+533156,HON,2005-06-03,34.645450592041016
+533157,HON,2005-06-06,34.66451644897461
+533158,HON,2005-06-07,34.6835823059082
+533159,HON,2005-06-08,34.44524002075195
+533160,HON,2005-06-09,34.46430969238281
+533161,HON,2005-06-10,34.70265197753906
+533162,HON,2005-06-13,34.41664123535156
+533163,HON,2005-06-14,35.12213134765625
+533164,HON,2005-06-15,35.56068420410156
+533165,HON,2005-06-16,36.3043098449707
+533166,HON,2005-06-17,36.34244537353516
+533167,HON,2005-06-20,36.06596755981445
+533168,HON,2005-06-21,35.95156478881836
+533169,HON,2005-06-22,35.95156478881836
+533170,HON,2005-06-23,35.646488189697266
+533171,HON,2005-06-24,34.98866271972656
+533172,HON,2005-06-27,34.60731506347656
+533173,HON,2005-06-28,35.246070861816406
+533174,HON,2005-06-29,35.20793533325195
+533175,HON,2005-06-30,34.92192459106445
+533176,HON,2005-07-01,34.5882453918457
+533177,HON,2005-07-05,34.28316879272461
+533178,HON,2005-07-06,33.78741455078125
+533179,HON,2005-07-07,33.75881576538086
+533180,HON,2005-07-08,34.340370178222656
+533181,HON,2005-07-11,34.2164306640625
+533182,HON,2005-07-12,34.41664123535156
+533183,HON,2005-07-13,34.4929084777832
+533184,HON,2005-07-14,34.90285873413086
+533185,HON,2005-07-15,34.864723205566406
+533186,HON,2005-07-18,35.02679443359375
+533187,HON,2005-07-19,35.84669494628906
+533188,HON,2005-07-20,36.92400360107422
+533189,HON,2005-07-21,36.742862701416016
+533190,HON,2005-07-22,36.41871643066406
+533191,HON,2005-07-25,36.056434631347656
+533192,HON,2005-07-26,36.26617813110352
+533193,HON,2005-07-27,36.247108459472656
+533194,HON,2005-07-28,37.17187881469727
+533195,HON,2005-07-29,37.44835662841797
+533196,HON,2005-08-01,36.9716682434082
+533197,HON,2005-08-02,37.42928695678711
+533198,HON,2005-08-03,37.11467742919922
+533199,HON,2005-08-04,36.80959701538086
+533200,HON,2005-08-05,36.6856575012207
+533201,HON,2005-08-08,36.63799285888672
+533202,HON,2005-08-09,37.05747222900391
+533203,HON,2005-08-10,36.61892318725586
+533204,HON,2005-08-11,37.02887344360352
+533205,HON,2005-08-12,36.504520416259766
+533206,HON,2005-08-15,37.05747222900391
+533207,HON,2005-08-16,36.25664138793945
+533208,HON,2005-08-17,36.6856575012207
+533209,HON,2005-08-18,36.361515045166016
+533210,HON,2005-08-19,36.437782287597656
+533211,HON,2005-08-22,36.61892318725586
+533212,HON,2005-08-23,36.44731521606445
+533213,HON,2005-08-24,36.16130447387695
+533214,HON,2005-08-25,36.247108459472656
+533215,HON,2005-08-26,36.247108459472656
+533216,HON,2005-08-29,36.313846588134766
+533217,HON,2005-08-30,36.35197830200195
+533218,HON,2005-08-31,36.4949836730957
+533219,HON,2005-09-01,36.51405334472656
+533220,HON,2005-09-02,36.199440002441406
+533221,HON,2005-09-06,36.79053115844727
+533222,HON,2005-09-07,36.73332977294922
+533223,HON,2005-09-08,36.51405334472656
+533224,HON,2005-09-09,37.009803771972656
+533225,HON,2005-09-12,37.00027084350586
+533226,HON,2005-09-13,37.14327621459961
+533227,HON,2005-09-14,36.9716682434082
+533228,HON,2005-09-15,36.80006408691406
+533229,HON,2005-09-16,37.457889556884766
+533230,HON,2005-09-19,36.51405334472656
+533231,HON,2005-09-20,35.80855941772461
+533232,HON,2005-09-21,35.17933654785156
+533233,HON,2005-09-22,34.883792877197266
+533234,HON,2005-09-23,35.7322883605957
+533235,HON,2005-09-26,35.51301574707031
+533236,HON,2005-09-27,35.837158203125
+533237,HON,2005-09-28,35.818092346191406
+533238,HON,2005-09-29,35.79902648925781
+533239,HON,2005-09-30,35.75135803222656
+533240,HON,2005-10-03,35.341407775878906
+533241,HON,2005-10-04,35.0649299621582
+533242,HON,2005-10-05,34.92192459106445
+533243,HON,2005-10-06,34.693115234375
+533244,HON,2005-10-07,34.84565734863281
+533245,HON,2005-10-10,34.197364807128906
+533246,HON,2005-10-11,34.35943984985352
+533247,HON,2005-10-12,34.08295822143555
+533248,HON,2005-10-13,34.197364807128906
+533249,HON,2005-10-14,34.41664123535156
+533250,HON,2005-10-17,34.674049377441406
+533251,HON,2005-10-18,34.25456619262695
+533252,HON,2005-10-19,32.46223068237305
+533253,HON,2005-10-20,31.804407119750977
+533254,HON,2005-10-21,31.661401748657227
+533255,HON,2005-10-24,32.32876205444336
+533256,HON,2005-10-25,32.14762115478516
+533257,HON,2005-10-26,32.23342514038086
+533258,HON,2005-10-27,31.852075576782227
+533259,HON,2005-10-28,32.0332145690918
+533260,HON,2005-10-31,32.60523986816406
+533261,HON,2005-11-01,32.91031646728516
+533262,HON,2005-11-02,33.2630615234375
+533263,HON,2005-11-03,33.77788162231445
+533264,HON,2005-11-04,34.22596740722656
+533265,HON,2005-11-07,34.22596740722656
+533266,HON,2005-11-08,34.102027893066406
+533267,HON,2005-11-09,34.08295822143555
+533268,HON,2005-11-10,34.26409912109375
+533269,HON,2005-11-11,34.56917953491211
+533270,HON,2005-11-14,34.883792877197266
+533271,HON,2005-11-15,34.84565734863281
+533272,HON,2005-11-16,34.979129791259766
+533273,HON,2005-11-17,34.73125076293945
+533274,HON,2005-11-18,34.6835823059082
+533275,HON,2005-11-21,34.94099426269531
+533276,HON,2005-11-22,35.21746826171875
+533277,HON,2005-11-23,35.23653793334961
+533278,HON,2005-11-25,35.19840240478516
+533279,HON,2005-11-28,34.721717834472656
+533280,HON,2005-11-29,35.0649299621582
+533281,HON,2005-11-30,34.83612060546875
+533282,HON,2005-12-01,35.52254867553711
+533283,HON,2005-12-02,34.37850570678711
+533284,HON,2005-12-05,34.25456619262695
+533285,HON,2005-12-06,34.43570709228516
+533286,HON,2005-12-07,34.292701721191406
+533287,HON,2005-12-08,33.98762512207031
+533288,HON,2005-12-09,34.04482650756836
+533289,HON,2005-12-12,34.36897277832031
+533290,HON,2005-12-13,34.2068977355957
+533291,HON,2005-12-14,35.75135803222656
+533292,HON,2005-12-15,36.18990707397461
+533293,HON,2005-12-16,36.11363983154297
+533294,HON,2005-12-19,36.09457015991211
+533295,HON,2005-12-20,36.37104797363281
+533296,HON,2005-12-21,35.9229621887207
+533297,HON,2005-12-22,36.52358627319336
+533298,HON,2005-12-23,36.18037414550781
+533299,HON,2005-12-27,35.722755432128906
+533300,HON,2005-12-28,35.818092346191406
+533301,HON,2005-12-29,35.837158203125
+533302,HON,2005-12-30,35.51301574707031
+533303,HON,2006-01-03,35.71322250366211
+533304,HON,2006-01-04,35.57021713256836
+533305,HON,2006-01-05,35.551151275634766
+533306,HON,2006-01-06,36.104103088378906
+533307,HON,2006-01-09,35.80855941772461
+533308,HON,2006-01-10,35.75135803222656
+533309,HON,2006-01-11,35.77042388916016
+533310,HON,2006-01-12,35.3509407043457
+533311,HON,2006-01-13,35.42721176147461
+533312,HON,2006-01-17,35.14120101928711
+533313,HON,2006-01-18,35.293739318847656
+533314,HON,2006-01-19,35.455814361572266
+533315,HON,2006-01-20,34.16876220703125
+533316,HON,2006-01-23,34.36897277832031
+533317,HON,2006-01-24,34.83612060546875
+533318,HON,2006-01-25,34.37850570678711
+533319,HON,2006-01-26,35.66555404663086
+533320,HON,2006-01-27,36.04690170288086
+533321,HON,2006-01-30,36.25664138793945
+533322,HON,2006-01-31,36.628456115722656
+533323,HON,2006-02-01,37.505558013916016
+533324,HON,2006-02-02,36.73332977294922
+533325,HON,2006-02-03,37.40068435668945
+533326,HON,2006-02-06,37.59135818481445
+533327,HON,2006-02-07,37.32441711425781
+533328,HON,2006-02-08,37.200477600097656
+533329,HON,2006-02-09,37.67716217041016
+533330,HON,2006-02-10,37.78203582763672
+533331,HON,2006-02-13,38.20151519775391
+533332,HON,2006-02-14,38.62099838256836
+533333,HON,2006-02-15,38.93561172485352
+533334,HON,2006-02-16,39.64110565185547
+533335,HON,2006-02-17,40.21312713623047
+533336,HON,2006-02-21,39.48856735229492
+533337,HON,2006-02-22,40.07012176513672
+533338,HON,2006-02-23,39.49810028076172
+533339,HON,2006-02-24,39.54576873779297
+533340,HON,2006-02-27,39.63157272338867
+533341,HON,2006-02-28,39.04048156738281
+533342,HON,2006-03-01,39.34555816650391
+533343,HON,2006-03-02,39.54576873779297
+533344,HON,2006-03-03,39.77457809448242
+533345,HON,2006-03-06,38.95467758178711
+533346,HON,2006-03-07,39.45043182373047
+533347,HON,2006-03-08,39.56483459472656
+533348,HON,2006-03-09,39.34555816650391
+533349,HON,2006-03-10,40.174991607666016
+533350,HON,2006-03-13,39.72690963745117
+533351,HON,2006-03-14,40.37519836425781
+533352,HON,2006-03-15,40.85188293457031
+533353,HON,2006-03-16,40.60400772094727
+533354,HON,2006-03-17,40.76608276367188
+533355,HON,2006-03-20,40.58494186401367
+533356,HON,2006-03-21,40.29893112182617
+533357,HON,2006-03-22,40.670745849609375
+533358,HON,2006-03-23,40.53727340698242
+533359,HON,2006-03-24,40.47053527832031
+533360,HON,2006-03-27,40.04151916503906
+533361,HON,2006-03-28,39.95571517944336
+533362,HON,2006-03-29,40.29893112182617
+533363,HON,2006-03-30,40.365665435791016
+533364,HON,2006-03-31,40.77561569213867
+533365,HON,2006-04-03,40.413333892822266
+533366,HON,2006-04-04,41.09975814819336
+533367,HON,2006-04-05,40.98535537719727
+533368,HON,2006-04-06,40.85188293457031
+533369,HON,2006-04-07,40.42286682128906
+533370,HON,2006-04-10,40.64214324951172
+533371,HON,2006-04-11,39.936649322509766
+533372,HON,2006-04-12,40.48006820678711
+533373,HON,2006-04-13,41.385772705078125
+533374,HON,2006-04-17,40.88048553466797
+533375,HON,2006-04-18,42.10079956054688
+533376,HON,2006-04-19,41.50017547607422
+533377,HON,2006-04-20,41.78618621826172
+533378,HON,2006-04-21,41.51924133300781
+533379,HON,2006-04-24,41.20463180541992
+533380,HON,2006-04-25,41.68131637573242
+533381,HON,2006-04-26,42.01499557495117
+533382,HON,2006-04-27,41.11882781982422
+533383,HON,2006-04-28,40.51820373535156
+533384,HON,2006-05-01,41.07115936279297
+533385,HON,2006-05-02,41.71945190429688
+533386,HON,2006-05-03,41.671783447265625
+533387,HON,2006-05-04,42.06266403198242
+533388,HON,2006-05-05,42.06266403198242
+533389,HON,2006-05-08,41.29996871948242
+533390,HON,2006-05-09,41.26183319091797
+533391,HON,2006-05-10,41.767120361328125
+533392,HON,2006-05-11,41.509708404541016
+533393,HON,2006-05-12,40.90908432006836
+533394,HON,2006-05-15,41.10929489135742
+533395,HON,2006-05-16,41.22369766235352
+533396,HON,2006-05-17,40.04151916503906
+533397,HON,2006-05-18,39.47903060913086
+533398,HON,2006-05-19,39.96524810791016
+533399,HON,2006-05-22,39.555301666259766
+533400,HON,2006-05-23,38.95467758178711
+533401,HON,2006-05-24,38.44939422607422
+533402,HON,2006-05-25,38.649600982666016
+533403,HON,2006-05-26,39.173954010009766
+533404,HON,2006-05-30,38.96421051025391
+533405,HON,2006-05-31,39.25975799560547
+533406,HON,2006-06-01,39.57436752319336
+533407,HON,2006-06-02,39.27882385253906
+533408,HON,2006-06-05,38.28731918334961
+533409,HON,2006-06-06,37.94410705566406
+533410,HON,2006-06-07,37.648563385009766
+533411,HON,2006-06-08,37.08607482910156
+533412,HON,2006-06-09,36.32337951660156
+533413,HON,2006-06-12,36.056434631347656
+533414,HON,2006-06-13,35.865760803222656
+533415,HON,2006-06-14,36.247108459472656
+533416,HON,2006-06-15,37.11467742919922
+533417,HON,2006-06-16,37.16234588623047
+533418,HON,2006-06-19,36.79053115844727
+533419,HON,2006-06-20,36.75239562988281
+533420,HON,2006-06-21,37.47695541381836
+533421,HON,2006-06-22,37.27674865722656
+533422,HON,2006-06-23,37.47695541381836
+533423,HON,2006-06-26,37.68669509887695
+533424,HON,2006-06-27,37.009803771972656
+533425,HON,2006-06-28,37.152809143066406
+533426,HON,2006-06-29,38.09664535522461
+533427,HON,2006-06-30,38.42079162597656
+533428,HON,2006-07-03,38.153846740722656
+533429,HON,2006-07-05,37.85830307006836
+533430,HON,2006-07-06,37.963172912597656
+533431,HON,2006-07-07,37.14327621459961
+533432,HON,2006-07-10,37.009803771972656
+533433,HON,2006-07-11,37.29581451416016
+533434,HON,2006-07-12,37.08607482910156
+533435,HON,2006-07-13,36.218509674072266
+533436,HON,2006-07-14,35.28420639038086
+533437,HON,2006-07-17,35.04586410522461
+533438,HON,2006-07-18,35.789493560791016
+533439,HON,2006-07-19,36.45685195922852
+533440,HON,2006-07-20,34.912391662597656
+533441,HON,2006-07-21,34.52151107788086
+533442,HON,2006-07-24,35.39860916137695
+533443,HON,2006-07-25,35.96109771728516
+533444,HON,2006-07-26,36.199440002441406
+533445,HON,2006-07-27,36.20897674560547
+533446,HON,2006-07-28,36.47591781616211
+533447,HON,2006-07-31,36.89540100097656
+533448,HON,2006-08-01,36.94306945800781
+533449,HON,2006-08-02,36.80959701538086
+533450,HON,2006-08-03,36.72379302978516
+533451,HON,2006-08-04,36.390113830566406
+533452,HON,2006-08-07,36.51405334472656
+533453,HON,2006-08-08,36.170841217041016
+533454,HON,2006-08-09,35.38907623291016
+533455,HON,2006-08-10,35.50348281860352
+533456,HON,2006-08-11,35.71322250366211
+533457,HON,2006-08-14,35.95156478881836
+533458,HON,2006-08-15,36.485450744628906
+533459,HON,2006-08-16,36.962135314941406
+533460,HON,2006-08-17,37.29581451416016
+533461,HON,2006-08-18,37.61042785644531
+533462,HON,2006-08-21,37.200477600097656
+533463,HON,2006-08-22,37.00027084350586
+533464,HON,2006-08-23,36.99073791503906
+533465,HON,2006-08-24,37.009803771972656
+533466,HON,2006-08-25,36.84773254394531
+533467,HON,2006-08-28,36.819129943847656
+533468,HON,2006-08-29,36.64752578735352
+533469,HON,2006-08-30,36.80006408691406
+533470,HON,2006-08-31,36.91446685791016
+533471,HON,2006-09-01,36.962135314941406
+533472,HON,2006-09-05,37.13374328613281
+533473,HON,2006-09-06,36.99073791503906
+533474,HON,2006-09-07,36.56172180175781
+533475,HON,2006-09-08,36.4949836730957
+533476,HON,2006-09-11,36.46638488769531
+533477,HON,2006-09-12,36.933536529541016
+533478,HON,2006-09-13,37.42928695678711
+533479,HON,2006-09-14,37.21001434326172
+533480,HON,2006-09-15,37.89643859863281
+533481,HON,2006-09-18,37.60089492797852
+533482,HON,2006-09-19,37.67716217041016
+533483,HON,2006-09-20,38.51612854003906
+533484,HON,2006-09-21,38.649600982666016
+533485,HON,2006-09-22,38.36359024047852
+533486,HON,2006-09-25,38.81167221069336
+533487,HON,2006-09-26,38.56379699707031
+533488,HON,2006-09-27,39.11675262451172
+533489,HON,2006-09-28,39.44089889526367
+533490,HON,2006-09-29,38.99281311035156
+533491,HON,2006-10-02,39.42182922363281
+533492,HON,2006-10-03,39.94618225097656
+533493,HON,2006-10-04,40.47053527832031
+533494,HON,2006-10-05,40.77561569213867
+533495,HON,2006-10-06,40.33706665039063
+533496,HON,2006-10-09,40.27032852172852
+533497,HON,2006-10-10,40.26079559326172
+533498,HON,2006-10-11,40.13685607910156
+533499,HON,2006-10-12,40.33706665039063
+533500,HON,2006-10-13,40.62307357788086
+533501,HON,2006-10-16,40.99488830566406
+533502,HON,2006-10-17,40.65167617797852
+533503,HON,2006-10-18,40.64214324951172
+533504,HON,2006-10-19,39.64110565185547
+533505,HON,2006-10-20,39.75550842285156
+533506,HON,2006-10-23,40.127323150634766
+533507,HON,2006-10-24,40.82328414916992
+533508,HON,2006-10-25,40.87095260620117
+533509,HON,2006-10-26,40.82328414916992
+533510,HON,2006-10-27,40.32752990722656
+533511,HON,2006-10-30,40.46100234985352
+533512,HON,2006-10-31,40.15592575073242
+533513,HON,2006-11-01,40.23219299316406
+533514,HON,2006-11-02,39.91758346557617
+533515,HON,2006-11-03,39.76504135131836
+533516,HON,2006-11-06,40.04151916503906
+533517,HON,2006-11-07,40.44193649291992
+533518,HON,2006-11-08,40.35613250732422
+533519,HON,2006-11-09,40.23219299316406
+533520,HON,2006-11-10,40.556339263916016
+533521,HON,2006-11-13,40.96628952026367
+533522,HON,2006-11-14,40.95675659179688
+533523,HON,2006-11-15,41.32856750488281
+533524,HON,2006-11-16,41.29996871948242
+533525,HON,2006-11-17,40.937686920166016
+533526,HON,2006-11-20,40.68981170654297
+533527,HON,2006-11-21,40.91862106323242
+533528,HON,2006-11-22,41.00442123413086
+533529,HON,2006-11-24,40.76608276367188
+533530,HON,2006-11-27,40.22266006469727
+533531,HON,2006-11-28,40.27032852172852
+533532,HON,2006-11-29,40.72794723510742
+533533,HON,2006-11-30,40.97582244873047
+533534,HON,2006-12-01,40.81374740600586
+533535,HON,2006-12-04,41.576446533203125
+533536,HON,2006-12-05,41.30950164794922
+533537,HON,2006-12-06,40.89955139160156
+533538,HON,2006-12-07,40.60400772094727
+533539,HON,2006-12-08,40.49913787841797
+533540,HON,2006-12-11,40.23219299316406
+533541,HON,2006-12-12,40.07012176513672
+533542,HON,2006-12-13,39.90804672241211
+533543,HON,2006-12-14,40.699344635009766
+533544,HON,2006-12-15,41.58597946166992
+533545,HON,2006-12-18,41.20463180541992
+533546,HON,2006-12-19,42.28193664550781
+533547,HON,2006-12-20,42.48214721679688
+533548,HON,2006-12-21,42.67282104492188
+533549,HON,2006-12-22,42.54888153076172
+533550,HON,2006-12-26,42.78722381591797
+533551,HON,2006-12-27,43.26390838623047
+533552,HON,2006-12-28,43.340179443359375
+533553,HON,2006-12-29,43.13043594360352
+533554,HON,2007-01-03,42.99696731567383
+533555,HON,2007-01-04,42.97789764404297
+533556,HON,2007-01-05,42.56794738769531
+533557,HON,2007-01-08,42.82535934448242
+533558,HON,2007-01-09,43.13043594360352
+533559,HON,2007-01-10,42.86349487304688
+533560,HON,2007-01-11,43.578521728515625
+533561,HON,2007-01-12,43.43551635742188
+533562,HON,2007-01-16,43.49271774291992
+533563,HON,2007-01-17,43.416446685791016
+533564,HON,2007-01-18,42.93976211547852
+533565,HON,2007-01-19,43.178104400634766
+533566,HON,2007-01-22,42.196136474609375
+533567,HON,2007-01-23,42.386810302734375
+533568,HON,2007-01-24,42.34867477416992
+533569,HON,2007-01-25,42.13893127441406
+533570,HON,2007-01-26,42.07219696044922
+533571,HON,2007-01-29,42.16753387451172
+533572,HON,2007-01-30,43.035099029541016
+533573,HON,2007-01-31,43.55945587158203
+533574,HON,2007-02-01,43.78826141357422
+533575,HON,2007-02-02,44.00753784179688
+533576,HON,2007-02-05,43.87406539916992
+533577,HON,2007-02-06,44.44608688354492
+533578,HON,2007-02-07,44.39841842651367
+533579,HON,2007-02-08,44.39841842651367
+533580,HON,2007-02-09,44.08380889892578
+533581,HON,2007-02-12,43.940799713134766
+533582,HON,2007-02-13,44.341217041015625
+533583,HON,2007-02-14,45.32318878173828
+533584,HON,2007-02-15,45.35178756713867
+533585,HON,2007-02-16,45.59966278076172
+533586,HON,2007-02-20,45.87614059448242
+533587,HON,2007-02-21,46.05728149414063
+533588,HON,2007-02-22,45.94287872314453
+533589,HON,2007-02-23,45.46619415283203
+533590,HON,2007-02-26,45.39945602416992
+533591,HON,2007-02-27,44.00753784179688
+533592,HON,2007-02-28,44.23634719848633
+533593,HON,2007-03-01,44.03613662719727
+533594,HON,2007-03-02,43.76919555664063
+533595,HON,2007-03-05,43.73106002807617
+533596,HON,2007-03-06,44.17914581298828
+533597,HON,2007-03-07,44.41748428344727
+533598,HON,2007-03-08,45.103912353515625
+533599,HON,2007-03-09,45.02764129638672
+533600,HON,2007-03-12,45.389923095703125
+533601,HON,2007-03-13,44.69396209716797
+533602,HON,2007-03-14,44.71303176879883
+533603,HON,2007-03-15,44.78929901123047
+533604,HON,2007-03-16,44.751163482666016
+533605,HON,2007-03-19,45.008575439453125
+533606,HON,2007-03-20,44.941837310791016
+533607,HON,2007-03-21,45.47572708129883
+533608,HON,2007-03-22,45.36132049560547
+533609,HON,2007-03-23,45.485260009765625
+533610,HON,2007-03-26,45.132511138916016
+533611,HON,2007-03-27,44.55095672607422
+533612,HON,2007-03-28,43.88359832763672
+533613,HON,2007-03-29,43.797794342041016
+533614,HON,2007-03-30,43.912200927734375
+533615,HON,2007-04-02,43.99800491333008
+533616,HON,2007-04-03,44.56049346923828
+533617,HON,2007-04-04,45.04671096801758
+533618,HON,2007-04-05,45.056243896484375
+533619,HON,2007-04-09,44.91323852539063
+533620,HON,2007-04-10,44.78929901123047
+533621,HON,2007-04-11,44.226810455322266
+533622,HON,2007-04-12,44.79883575439453
+533623,HON,2007-04-13,44.83696746826172
+533624,HON,2007-04-16,45.17064666748047
+533625,HON,2007-04-17,45.41852569580078
+533626,HON,2007-04-18,45.961944580078125
+533627,HON,2007-04-19,46.772308349609375
+533628,HON,2007-04-20,49.00319290161133
+533629,HON,2007-04-23,48.841121673583984
+533630,HON,2007-04-24,50.43324661254883
+533631,HON,2007-04-25,51.47241973876953
+533632,HON,2007-04-26,51.18640899658203
+533633,HON,2007-04-27,52.33045196533203
+533634,HON,2007-04-30,51.65356063842773
+533635,HON,2007-05-01,52.51159286499024
+533636,HON,2007-05-02,52.91201019287109
+533637,HON,2007-05-03,53.3886947631836
+533638,HON,2007-05-04,53.50309753417969
+533639,HON,2007-05-07,52.74993515014648
+533640,HON,2007-05-08,53.18848419189453
+533641,HON,2007-05-09,54.16092300415039
+533642,HON,2007-05-10,54.20859146118164
+533643,HON,2007-05-11,55.0952262878418
+533644,HON,2007-05-14,55.96279144287109
+533645,HON,2007-05-15,55.30496597290039
+533646,HON,2007-05-16,55.42890548706055
+533647,HON,2007-05-17,55.50517272949219
+533648,HON,2007-05-18,55.96279144287109
+533649,HON,2007-05-21,55.58144378662109
+533650,HON,2007-05-22,54.32299423217773
+533651,HON,2007-05-23,53.90351486206055
+533652,HON,2007-05-24,53.3791618347168
+533653,HON,2007-05-25,54.27532577514648
+533654,HON,2007-05-29,54.675743103027344
+533655,HON,2007-05-30,55.03802490234375
+533656,HON,2007-05-31,55.20962905883789
+533657,HON,2007-06-01,56.0581283569336
+533658,HON,2007-06-04,55.88652038574219
+533659,HON,2007-06-05,55.46703720092773
+533660,HON,2007-06-06,54.66621017456055
+533661,HON,2007-06-07,53.7700424194336
+533662,HON,2007-06-08,54.70434188842773
+533663,HON,2007-06-11,54.36112976074219
+533664,HON,2007-06-12,53.99885177612305
+533665,HON,2007-06-13,54.86641693115234
+533666,HON,2007-06-14,55.52424240112305
+533667,HON,2007-06-15,56.12486267089844
+533668,HON,2007-06-18,55.11429214477539
+533669,HON,2007-06-19,55.17149353027344
+533670,HON,2007-06-20,53.913047790527344
+533671,HON,2007-06-21,53.750972747802734
+533672,HON,2007-06-22,53.083614349365234
+533673,HON,2007-06-25,53.083614349365234
+533674,HON,2007-06-26,53.39822769165039
+533675,HON,2007-06-27,53.68423843383789
+533676,HON,2007-06-28,53.750972747802734
+533677,HON,2007-06-29,53.65563583374024
+533678,HON,2007-07-02,54.41833114624024
+533679,HON,2007-07-03,54.5327377319336
+533680,HON,2007-07-05,55.63864517211914
+533681,HON,2007-07-06,56.3250732421875
+533682,HON,2007-07-09,55.80071640014648
+533683,HON,2007-07-10,55.12382507324219
+533684,HON,2007-07-11,56.00092697143555
+533685,HON,2007-07-12,57.62165451049805
+533686,HON,2007-07-13,57.33564376831055
+533687,HON,2007-07-16,57.774192810058594
+533688,HON,2007-07-17,58.00300216674805
+533689,HON,2007-07-18,57.71699142456055
+533690,HON,2007-07-19,58.136474609375
+533691,HON,2007-07-20,58.11740493774414
+533692,HON,2007-07-23,58.58455657958984
+533693,HON,2007-07-24,57.8504638671875
+533694,HON,2007-07-25,58.0411376953125
+533695,HON,2007-07-26,56.64921569824219
+533696,HON,2007-07-27,55.87698745727539
+533697,HON,2007-07-30,56.66828536987305
+533698,HON,2007-07-31,54.82828140258789
+533699,HON,2007-08-01,54.48506927490234
+533700,HON,2007-08-02,56.29647064208984
+533701,HON,2007-08-03,55.46703720092773
+533702,HON,2007-08-06,56.201133728027344
+533703,HON,2007-08-07,56.12486267089844
+533704,HON,2007-08-08,55.057090759277344
+533705,HON,2007-08-09,54.132320404052734
+533706,HON,2007-08-10,53.39822769165039
+533707,HON,2007-08-13,53.85584259033203
+533708,HON,2007-08-14,53.74143981933594
+533709,HON,2007-08-15,52.16838073730469
+533710,HON,2007-08-16,51.59635925292969
+533711,HON,2007-08-17,51.92050552368164
+533712,HON,2007-08-20,53.21708679199219
+533713,HON,2007-08-21,52.45439147949219
+533714,HON,2007-08-22,53.21708679199219
+533715,HON,2007-08-23,53.26475524902344
+533716,HON,2007-08-24,53.19801712036133
+533717,HON,2007-08-27,54.246726989746094
+533718,HON,2007-08-28,52.99781036376953
+533719,HON,2007-08-29,54.342063903808594
+533720,HON,2007-08-30,53.6651725769043
+533721,HON,2007-08-31,53.531700134277344
+533722,HON,2007-09-04,53.73190689086914
+533723,HON,2007-09-05,52.66413116455078
+533724,HON,2007-09-06,54.01791763305664
+533725,HON,2007-09-07,52.15884780883789
+533726,HON,2007-09-10,52.49252700805664
+533727,HON,2007-09-11,53.59843444824219
+533728,HON,2007-09-12,53.36009216308594
+533729,HON,2007-09-13,53.67470550537109
+533730,HON,2007-09-14,53.80817413330078
+533731,HON,2007-09-17,53.71283721923828
+533732,HON,2007-09-18,54.609004974365234
+533733,HON,2007-09-19,55.54330825805664
+533734,HON,2007-09-20,55.45750427246094
+533735,HON,2007-09-21,55.9532585144043
+533736,HON,2007-09-24,55.30496597290039
+533737,HON,2007-09-25,56.3346061706543
+533738,HON,2007-09-26,56.534812927246094
+533739,HON,2007-09-27,56.4394760131836
+533740,HON,2007-09-28,56.69688415527344
+533741,HON,2007-10-01,57.92673110961914
+533742,HON,2007-10-02,56.963829040527344
+533743,HON,2007-10-03,57.11636734008789
+533744,HON,2007-10-04,56.8112907409668
+533745,HON,2007-10-05,57.03056335449219
+533746,HON,2007-10-08,57.7646598815918
+533747,HON,2007-10-09,58.38434982299805
+533748,HON,2007-10-10,57.87906265258789
+533749,HON,2007-10-11,58.0411376953125
+533750,HON,2007-10-12,58.83243179321289
+533751,HON,2007-10-15,58.5082893371582
+533752,HON,2007-10-16,58.30807876586914
+533753,HON,2007-10-17,57.86952972412109
+533754,HON,2007-10-18,57.8599967956543
+533755,HON,2007-10-19,55.60050964355469
+533756,HON,2007-10-22,55.42890548706055
+533757,HON,2007-10-23,55.96279144287109
+533758,HON,2007-10-24,55.98185729980469
+533759,HON,2007-10-25,56.37274169921875
+533760,HON,2007-10-26,56.66828536987305
+533761,HON,2007-10-29,56.92569351196289
+533762,HON,2007-10-30,57.11636734008789
+533763,HON,2007-10-31,57.59305191040039
+533764,HON,2007-11-01,56.28693771362305
+533765,HON,2007-11-02,56.582481384277344
+533766,HON,2007-11-05,57.11636734008789
+533767,HON,2007-11-06,58.1460075378418
+533768,HON,2007-11-07,56.28693771362305
+533769,HON,2007-11-08,56.5252799987793
+533770,HON,2007-11-09,55.06662368774414
+533771,HON,2007-11-12,54.46599960327149
+533772,HON,2007-11-13,55.42890548706055
+533773,HON,2007-11-14,55.79118347167969
+533774,HON,2007-11-15,54.49460220336914
+533775,HON,2007-11-16,53.27428817749024
+533776,HON,2007-11-19,52.20651626586914
+533777,HON,2007-11-20,51.96817398071289
+533778,HON,2007-11-21,51.39615249633789
+533779,HON,2007-11-23,52.12071228027344
+533780,HON,2007-11-26,50.70972442626953
+533781,HON,2007-11-27,51.52962112426758
+533782,HON,2007-11-28,52.988277435302734
+533783,HON,2007-11-29,52.320919036865234
+533784,HON,2007-11-30,53.97978210449219
+533785,HON,2007-12-03,54.39926528930664
+533786,HON,2007-12-04,53.99885177612305
+533787,HON,2007-12-05,55.03802490234375
+533788,HON,2007-12-06,55.51470565795898
+533789,HON,2007-12-07,55.78165054321289
+533790,HON,2007-12-10,56.7064208984375
+533791,HON,2007-12-11,55.62911224365234
+533792,HON,2007-12-12,55.04755783081055
+533793,HON,2007-12-13,57.82186126708984
+533794,HON,2007-12-14,57.18310546875
+533795,HON,2007-12-17,57.392845153808594
+533796,HON,2007-12-18,57.7646598815918
+533797,HON,2007-12-19,58.2413444519043
+533798,HON,2007-12-20,57.8599967956543
+533799,HON,2007-12-21,57.87906265258789
+533800,HON,2007-12-24,58.66082763671875
+533801,HON,2007-12-26,58.8896369934082
+533802,HON,2007-12-27,58.3366813659668
+533803,HON,2007-12-28,58.3462142944336
+533804,HON,2007-12-31,58.6989631652832
+533805,HON,2008-01-02,57.10683441162109
+533806,HON,2008-01-03,57.392845153808594
+533807,HON,2008-01-04,55.56237411499024
+533808,HON,2008-01-07,55.371700286865234
+533809,HON,2008-01-08,54.4278678894043
+533810,HON,2008-01-09,54.9140853881836
+533811,HON,2008-01-10,55.12382507324219
+533812,HON,2008-01-11,54.1513900756836
+533813,HON,2008-01-14,55.0952262878418
+533814,HON,2008-01-15,53.90351486206055
+533815,HON,2008-01-16,54.84734725952149
+533816,HON,2008-01-17,52.97874450683594
+533817,HON,2008-01-18,52.721336364746094
+533818,HON,2008-01-22,51.43428421020508
+533819,HON,2008-01-23,53.865379333496094
+533820,HON,2008-01-24,53.579368591308594
+533821,HON,2008-01-25,55.53377532958984
+533822,HON,2008-01-28,56.17253112792969
+533823,HON,2008-01-29,55.71491622924805
+533824,HON,2008-01-30,55.44797134399414
+533825,HON,2008-01-31,56.31553649902344
+533826,HON,2008-02-01,57.40237808227539
+533827,HON,2008-02-04,57.6597900390625
+533828,HON,2008-02-05,56.28693771362305
+533829,HON,2008-02-06,55.93418884277344
+533830,HON,2008-02-07,56.02952575683594
+533831,HON,2008-02-08,55.13336181640625
+533832,HON,2008-02-11,54.95221710205078
+533833,HON,2008-02-12,54.84734725952149
+533834,HON,2008-02-13,56.086727142333984
+533835,HON,2008-02-14,54.82828140258789
+533836,HON,2008-02-15,53.42682647705078
+533837,HON,2008-02-19,53.77957534790039
+533838,HON,2008-02-20,53.72237396240234
+533839,HON,2008-02-21,52.92154312133789
+533840,HON,2008-02-22,53.90351486206055
+533841,HON,2008-02-25,55.20962905883789
+533842,HON,2008-02-26,56.40134048461914
+533843,HON,2008-02-27,56.84942626953125
+533844,HON,2008-02-28,56.420406341552734
+533845,HON,2008-02-29,54.85688018798828
+533846,HON,2008-03-03,55.819786071777344
+533847,HON,2008-03-04,55.79118347167969
+533848,HON,2008-03-05,56.26786804199219
+533849,HON,2008-03-06,54.79967880249024
+533850,HON,2008-03-07,53.92258071899414
+533851,HON,2008-03-10,53.083614349365234
+533852,HON,2008-03-11,54.30392837524414
+533853,HON,2008-03-12,54.32299423217773
+533854,HON,2008-03-13,54.05605316162109
+533855,HON,2008-03-14,53.51263046264648
+533856,HON,2008-03-17,52.64506530761719
+533857,HON,2008-03-18,54.132320404052734
+533858,HON,2008-03-19,52.54019546508789
+533859,HON,2008-03-20,51.75843048095703
+533860,HON,2008-03-24,52.44485855102539
+533861,HON,2008-03-25,53.3886947631836
+533862,HON,2008-03-26,53.035945892333984
+533863,HON,2008-03-27,52.435325622558594
+533864,HON,2008-03-28,53.24568939208984
+533865,HON,2008-03-31,53.78910827636719
+533866,HON,2008-04-01,55.0952262878418
+533867,HON,2008-04-02,54.942684173583984
+533868,HON,2008-04-03,54.95221710205078
+533869,HON,2008-04-04,55.55284118652344
+533870,HON,2008-04-07,55.40030288696289
+533871,HON,2008-04-08,54.5232048034668
+533872,HON,2008-04-09,55.324031829833984
+533873,HON,2008-04-10,56.0581283569336
+533874,HON,2008-04-11,54.33252716064453
+533875,HON,2008-04-14,53.74143981933594
+533876,HON,2008-04-15,53.83677673339844
+533877,HON,2008-04-16,55.18102645874024
+533878,HON,2008-04-17,54.723411560058594
+533879,HON,2008-04-18,58.1460075378418
+533880,HON,2008-04-21,57.5739860534668
+533881,HON,2008-04-22,56.6206169128418
+533882,HON,2008-04-23,56.06766128540039
+533883,HON,2008-04-24,57.49771499633789
+533884,HON,2008-04-25,57.6693229675293
+533885,HON,2008-04-28,57.64072036743164
+533886,HON,2008-04-29,57.06869888305664
+533887,HON,2008-04-30,56.630149841308594
+533888,HON,2008-05-01,57.84092712402344
+533889,HON,2008-05-02,57.80279541015625
+533890,HON,2008-05-05,57.7646598815918
+533891,HON,2008-05-06,57.9648666381836
+533892,HON,2008-05-07,56.2392692565918
+533893,HON,2008-05-08,56.59201431274414
+533894,HON,2008-05-09,56.8112907409668
+533895,HON,2008-05-12,57.18310546875
+533896,HON,2008-05-13,57.99346923828125
+533897,HON,2008-05-14,59.0993766784668
+533898,HON,2008-05-15,59.51885986328125
+533899,HON,2008-05-16,58.92776870727539
+533900,HON,2008-05-19,59.34725189208984
+533901,HON,2008-05-20,58.55595779418945
+533902,HON,2008-05-21,57.31657409667969
+533903,HON,2008-05-22,56.60154724121094
+533904,HON,2008-05-23,56.01999282836914
+533905,HON,2008-05-27,56.37274169921875
+533906,HON,2008-05-28,56.46807861328125
+533907,HON,2008-05-29,56.56341552734375
+533908,HON,2008-05-30,56.83988952636719
+533909,HON,2008-06-02,55.59097671508789
+533910,HON,2008-06-03,54.47553634643555
+533911,HON,2008-06-04,54.08465194702149
+533912,HON,2008-06-05,54.05605316162109
+533913,HON,2008-06-06,51.49148941040039
+533914,HON,2008-06-09,52.23511505126953
+533915,HON,2008-06-10,51.90143585205078
+533916,HON,2008-06-11,51.72983169555664
+533917,HON,2008-06-12,53.02641296386719
+533918,HON,2008-06-13,53.85584259033203
+533919,HON,2008-06-16,53.56029891967773
+533920,HON,2008-06-17,52.49252700805664
+533921,HON,2008-06-18,52.07304382324219
+533922,HON,2008-06-19,52.769004821777344
+533923,HON,2008-06-20,51.67262649536133
+533924,HON,2008-06-23,52.42578887939453
+533925,HON,2008-06-24,51.87283706665039
+533926,HON,2008-06-25,49.09852981567383
+533927,HON,2008-06-26,46.84857940673828
+533928,HON,2008-06-27,46.934383392333984
+533929,HON,2008-06-30,47.93542098999024
+533930,HON,2008-07-01,48.488372802734375
+533931,HON,2008-07-02,47.30619430541992
+533932,HON,2008-07-03,47.96401977539063
+533933,HON,2008-07-07,48.22143173217773
+533934,HON,2008-07-08,49.06992721557617
+533935,HON,2008-07-09,47.60174179077149
+533936,HON,2008-07-10,48.86018753051758
+533937,HON,2008-07-11,47.010650634765625
+533938,HON,2008-07-14,47.17272567749024
+533939,HON,2008-07-15,45.60919952392578
+533940,HON,2008-07-16,47.09645462036133
+533941,HON,2008-07-17,48.488372802734375
+533942,HON,2008-07-18,48.297698974609375
+533943,HON,2008-07-21,47.51593780517578
+533944,HON,2008-07-22,49.88029479980469
+533945,HON,2008-07-23,50.27117538452149
+533946,HON,2008-07-24,48.98412704467773
+533947,HON,2008-07-25,48.46930694580078
+533948,HON,2008-07-28,47.697078704833984
+533949,HON,2008-07-29,49.12713241577149
+533950,HON,2008-07-30,49.985164642333984
+533951,HON,2008-07-31,48.46930694580078
+533952,HON,2008-08-01,48.62184524536133
+533953,HON,2008-08-04,48.20236206054688
+533954,HON,2008-08-05,49.16526412963867
+533955,HON,2008-08-06,48.86018753051758
+533956,HON,2008-08-07,47.60174179077149
+533957,HON,2008-08-08,48.92692565917969
+533958,HON,2008-08-11,49.15573120117188
+533959,HON,2008-08-12,48.96505737304688
+533960,HON,2008-08-13,48.507442474365234
+533961,HON,2008-08-14,48.42163848876953
+533962,HON,2008-08-15,48.55511093139648
+533963,HON,2008-08-18,47.725677490234375
+533964,HON,2008-08-19,46.772308349609375
+533965,HON,2008-08-20,46.22888946533203
+533966,HON,2008-08-21,46.47676467895508
+533967,HON,2008-08-22,47.47780227661133
+533968,HON,2008-08-25,46.28609085083008
+533969,HON,2008-08-26,46.65790557861328
+533970,HON,2008-08-27,46.84857940673828
+533971,HON,2008-08-28,47.97355270385742
+533972,HON,2008-08-29,47.83054733276367
+533973,HON,2008-09-02,47.85914993286133
+533974,HON,2008-09-03,46.85811233520508
+533975,HON,2008-09-04,45.75220489501953
+533976,HON,2008-09-05,45.49479293823242
+533977,HON,2008-09-08,46.33375930786133
+533978,HON,2008-09-09,44.96090698242188
+533979,HON,2008-09-10,45.34225463867188
+533980,HON,2008-09-11,45.40898895263672
+533981,HON,2008-09-12,45.33272171020508
+533982,HON,2008-09-15,43.77872848510742
+533983,HON,2008-09-16,43.80733108520508
+533984,HON,2008-09-17,41.73851776123047
+533985,HON,2008-09-18,41.98639297485352
+533986,HON,2008-09-19,43.20670700073242
+533987,HON,2008-09-22,41.56690979003906
+533988,HON,2008-09-23,41.16649627685547
+533989,HON,2008-09-24,40.20359420776367
+533990,HON,2008-09-25,41.32856750488281
+533991,HON,2008-09-26,42.11033248901367
+533992,HON,2008-09-29,38.48752975463867
+533993,HON,2008-09-30,39.61250305175781
+533994,HON,2008-10-01,37.82970428466797
+533995,HON,2008-10-02,36.33291244506836
+533996,HON,2008-10-03,36.07550430297852
+533997,HON,2008-10-06,34.24503326416016
+533998,HON,2008-10-07,33.32026672363281
+533999,HON,2008-10-08,32.4908332824707
+534000,HON,2008-10-09,29.92626953125
+534001,HON,2008-10-10,29.1731071472168
+534002,HON,2008-10-13,31.871143341064453
+534003,HON,2008-10-14,30.60316276550293
+534004,HON,2008-10-15,27.72398567199707
+534005,HON,2008-10-16,29.48771858215332
+534006,HON,2008-10-17,28.000463485717773
+534007,HON,2008-10-20,28.334142684936523
+534008,HON,2008-10-21,27.504711151123047
+534009,HON,2008-10-22,26.55134010314941
+534010,HON,2008-10-23,27.53331184387207
+534011,HON,2008-10-24,25.893516540527344
+534012,HON,2008-10-27,24.99734878540039
+534013,HON,2008-10-28,27.933727264404297
+534014,HON,2008-10-29,27.62864875793457
+534015,HON,2008-10-30,28.72502326965332
+534016,HON,2008-10-31,29.030101776123047
+534017,HON,2008-11-03,29.468652725219727
+534018,HON,2008-11-04,31.2705192565918
+534019,HON,2008-11-05,29.544921875
+534020,HON,2008-11-06,26.923154830932617
+534021,HON,2008-11-07,27.990928649902344
+534022,HON,2008-11-10,27.59051322937012
+534023,HON,2008-11-11,26.10325813293457
+534024,HON,2008-11-12,25.47403335571289
+534025,HON,2008-11-13,27.447509765625
+534026,HON,2008-11-14,26.074655532836918
+534027,HON,2008-11-17,25.083152770996094
+534028,HON,2008-11-18,25.149887084960938
+534029,HON,2008-11-19,23.243148803710938
+534030,HON,2008-11-20,22.56625747680664
+534031,HON,2008-11-21,24.19651985168457
+534032,HON,2008-11-24,24.968748092651367
+534033,HON,2008-11-25,24.67320251464844
+534034,HON,2008-11-26,25.80771255493164
+534035,HON,2008-11-28,26.560874938964844
+534036,HON,2008-12-01,24.778074264526367
+534037,HON,2008-12-02,25.350095748901367
+534038,HON,2008-12-03,25.264291763305664
+534039,HON,2008-12-04,24.29185485839844
+534040,HON,2008-12-05,25.30242729187012
+534041,HON,2008-12-08,25.941184997558597
+534042,HON,2008-12-09,26.38926887512207
+534043,HON,2008-12-10,27.561912536621094
+534044,HON,2008-12-11,27.180564880371094
+534045,HON,2008-12-12,27.600048065185547
+534046,HON,2008-12-15,29.34471321105957
+534047,HON,2008-12-16,31.2705192565918
+534048,HON,2008-12-17,31.289588928222656
+534049,HON,2008-12-18,31.194250106811523
+534050,HON,2008-12-19,31.1656494140625
+534051,HON,2008-12-22,30.41248893737793
+534052,HON,2008-12-23,30.231348037719727
+534053,HON,2008-12-24,30.35528564453125
+534054,HON,2008-12-26,30.479223251342773
+534055,HON,2008-12-29,29.754663467407227
+534056,HON,2008-12-30,31.0703125
+534057,HON,2008-12-31,31.299121856689453
+534058,HON,2009-01-02,33.04378890991211
+534059,HON,2009-01-05,32.8721809387207
+534060,HON,2009-01-06,34.35943984985352
+534061,HON,2009-01-07,32.84357833862305
+534062,HON,2009-01-08,32.98658752441406
+534063,HON,2009-01-09,32.54803466796875
+534064,HON,2009-01-12,32.195289611816406
+534065,HON,2009-01-13,31.823474884033203
+534066,HON,2009-01-14,30.50782585144043
+534067,HON,2009-01-15,31.108448028564453
+534068,HON,2009-01-16,31.40399169921875
+534069,HON,2009-01-20,30.05974006652832
+534070,HON,2009-01-21,30.879638671875
+534071,HON,2009-01-22,30.479223251342773
+534072,HON,2009-01-23,30.708032608032227
+534073,HON,2009-01-26,31.632801055908203
+534074,HON,2009-01-27,32.32876205444336
+534075,HON,2009-01-28,33.09145736694336
+534076,HON,2009-01-29,31.146581649780277
+534077,HON,2009-01-30,31.280054092407227
+534078,HON,2009-02-02,30.345752716064453
+534079,HON,2009-02-03,30.2122802734375
+534080,HON,2009-02-04,30.841503143310547
+534081,HON,2009-02-05,31.003576278686523
+534082,HON,2009-02-06,31.88067626953125
+534083,HON,2009-02-09,31.98554801940918
+534084,HON,2009-02-10,30.479223251342773
+534085,HON,2009-02-11,30.68896484375
+534086,HON,2009-02-12,30.383886337280277
+534087,HON,2009-02-13,31.51839637756348
+534088,HON,2009-02-17,29.78326416015625
+534089,HON,2009-02-18,28.8775634765625
+534090,HON,2009-02-19,28.82036018371582
+534091,HON,2009-02-20,27.495176315307617
+534092,HON,2009-02-23,26.44647026062012
+534093,HON,2009-02-24,27.409374237060547
+534094,HON,2009-02-25,26.942222595214844
+534095,HON,2009-02-26,26.274864196777344
+534096,HON,2009-02-27,25.578903198242188
+534097,HON,2009-03-02,23.79610252380371
+534098,HON,2009-03-03,23.548227310180664
+534099,HON,2009-03-04,24.17745018005371
+534100,HON,2009-03-05,22.79506492614746
+534101,HON,2009-03-06,22.499521255493164
+534102,HON,2009-03-09,22.146774291992188
+534103,HON,2009-03-10,24.244186401367188
+534104,HON,2009-03-11,25.416831970214844
+534105,HON,2009-03-12,26.05558967590332
+534106,HON,2009-03-13,25.674240112304688
+534107,HON,2009-03-16,25.798179626464844
+534108,HON,2009-03-17,26.274864196777344
+534109,HON,2009-03-18,27.028026580810547
+534110,HON,2009-03-19,26.72294807434082
+534111,HON,2009-03-20,25.693309783935547
+534112,HON,2009-03-23,27.59051322937012
+534113,HON,2009-03-24,27.59051322937012
+534114,HON,2009-03-25,27.600048065185547
+534115,HON,2009-03-26,29.001501083374023
+534116,HON,2009-03-27,27.886058807373047
+534117,HON,2009-03-30,26.513206481933597
+534118,HON,2009-03-31,26.560874938964844
+534119,HON,2009-04-01,26.989891052246094
+534120,HON,2009-04-02,29.144506454467773
+534121,HON,2009-04-03,28.7917594909668
+534122,HON,2009-04-06,28.40087890625
+534123,HON,2009-04-07,27.924192428588867
+534124,HON,2009-04-08,28.238805770874023
+534125,HON,2009-04-09,29.59259033203125
+534126,HON,2009-04-13,28.858495712280277
+534127,HON,2009-04-14,28.801292419433597
+534128,HON,2009-04-15,29.239843368530277
+534129,HON,2009-04-16,30.0216064453125
+534130,HON,2009-04-17,30.0216064453125
+534131,HON,2009-04-20,28.40087890625
+534132,HON,2009-04-21,29.134973526000977
+534133,HON,2009-04-22,30.2122802734375
+534134,HON,2009-04-23,30.870105743408203
+534135,HON,2009-04-24,29.98347282409668
+534136,HON,2009-04-27,28.887096405029297
+534137,HON,2009-04-28,28.05766487121582
+534138,HON,2009-04-29,29.459117889404297
+534139,HON,2009-04-30,29.754663467407227
+534140,HON,2009-05-01,30.155078887939453
+534141,HON,2009-05-04,30.050207138061523
+534142,HON,2009-05-05,30.202747344970703
+534143,HON,2009-05-06,31.918811798095703
+534144,HON,2009-05-07,31.566064834594727
+534145,HON,2009-05-08,33.10099029541016
+534146,HON,2009-05-11,32.07135009765625
+534147,HON,2009-05-12,31.566064834594727
+534148,HON,2009-05-13,29.907201766967773
+534149,HON,2009-05-14,30.431554794311523
+534150,HON,2009-05-15,30.460155487060547
+534151,HON,2009-05-18,31.4611930847168
+534152,HON,2009-05-19,31.5469970703125
+534153,HON,2009-05-20,31.50886344909668
+534154,HON,2009-05-21,30.336217880249023
+534155,HON,2009-05-22,30.60316276550293
+534156,HON,2009-05-26,31.108448028564453
+534157,HON,2009-05-27,30.56502723693848
+534158,HON,2009-05-28,30.69849967956543
+534159,HON,2009-05-29,31.613733291625977
+534160,HON,2009-06-01,33.70161437988281
+534161,HON,2009-06-02,33.549072265625
+534162,HON,2009-06-03,33.053321838378906
+534163,HON,2009-06-04,33.8255500793457
+534164,HON,2009-06-05,34.05435943603516
+534165,HON,2009-06-08,34.006690979003906
+534166,HON,2009-06-09,34.05435943603516
+534167,HON,2009-06-10,33.93995666503906
+534168,HON,2009-06-11,34.12109375
+534169,HON,2009-06-12,33.75881576538086
+534170,HON,2009-06-15,32.33829498291016
+534171,HON,2009-06-16,31.613733291625977
+534172,HON,2009-06-17,31.251453399658203
+534173,HON,2009-06-18,31.442127227783203
+534174,HON,2009-06-19,31.280054092407227
+534175,HON,2009-06-22,30.107410430908203
+534176,HON,2009-06-23,29.96440315246582
+534177,HON,2009-06-24,29.59259033203125
+534178,HON,2009-06-25,30.364818572998047
+534179,HON,2009-06-26,30.288549423217773
+534180,HON,2009-06-29,30.679431915283203
+534181,HON,2009-06-30,29.9358024597168
+534182,HON,2009-07-01,30.37435340881348
+534183,HON,2009-07-02,29.3637809753418
+534184,HON,2009-07-06,28.906164169311523
+534185,HON,2009-07-07,27.943260192871094
+534186,HON,2009-07-08,28.10533332824707
+534187,HON,2009-07-09,28.286474227905277
+534188,HON,2009-07-10,28.62968635559082
+534189,HON,2009-07-13,29.373315811157227
+534190,HON,2009-07-14,29.726062774658203
+534191,HON,2009-07-15,30.898706436157227
+534192,HON,2009-07-16,31.299121856689453
+534193,HON,2009-07-17,30.917774200439453
+534194,HON,2009-07-20,31.813940048217773
+534195,HON,2009-07-21,31.852075576782227
+534196,HON,2009-07-22,31.823474884033203
+534197,HON,2009-07-23,32.624305725097656
+534198,HON,2009-07-24,32.405029296875
+534199,HON,2009-07-27,32.64337158203125
+534200,HON,2009-07-28,32.55756759643555
+534201,HON,2009-07-29,32.45269775390625
+534202,HON,2009-07-30,32.90078353881836
+534203,HON,2009-07-31,33.0819206237793
+534204,HON,2009-08-03,33.6348762512207
+534205,HON,2009-08-04,33.98762512207031
+534206,HON,2009-08-05,33.6444091796875
+534207,HON,2009-08-06,33.71114730834961
+534208,HON,2009-08-07,34.6835823059082
+534209,HON,2009-08-10,34.28316879272461
+534210,HON,2009-08-11,33.768348693847656
+534211,HON,2009-08-12,34.7884521484375
+534212,HON,2009-08-13,34.50244140625
+534213,HON,2009-08-14,34.197364807128906
+534214,HON,2009-08-17,33.29166412353516
+534215,HON,2009-08-18,33.387001037597656
+534216,HON,2009-08-19,33.39653396606445
+534217,HON,2009-08-20,33.69207763671875
+534218,HON,2009-08-21,34.62638092041016
+534219,HON,2009-08-24,35.532081604003906
+534220,HON,2009-08-25,35.77042388916016
+534221,HON,2009-08-26,35.38907623291016
+534222,HON,2009-08-27,35.646488189697266
+534223,HON,2009-08-28,35.49394607543945
+534224,HON,2009-08-31,35.04586410522461
+534225,HON,2009-09-01,34.24503326416016
+534226,HON,2009-09-02,34.102027893066406
+534227,HON,2009-09-03,34.56917953491211
+534228,HON,2009-09-04,35.41767883300781
+534229,HON,2009-09-08,36.056434631347656
+534230,HON,2009-09-09,36.66659164428711
+534231,HON,2009-09-10,37.581825256347656
+534232,HON,2009-09-11,37.11467742919922
+534233,HON,2009-09-14,38.106178283691406
+534234,HON,2009-09-15,37.93457412719727
+534235,HON,2009-09-16,38.20151519775391
+534236,HON,2009-09-17,38.23011779785156
+534237,HON,2009-09-18,38.296852111816406
+534238,HON,2009-09-21,37.48648834228516
+534239,HON,2009-09-22,37.86783981323242
+534240,HON,2009-09-23,37.41975402832031
+534241,HON,2009-09-24,36.8763313293457
+534242,HON,2009-09-25,36.04690170288086
+534243,HON,2009-09-28,35.598819732666016
+534244,HON,2009-09-29,35.51301574707031
+534245,HON,2009-09-30,35.41767883300781
+534246,HON,2009-10-01,34.70265197753906
+534247,HON,2009-10-02,33.93995666503906
+534248,HON,2009-10-05,34.531044006347656
+534249,HON,2009-10-06,34.89332580566406
+534250,HON,2009-10-07,34.61684799194336
+534251,HON,2009-10-08,35.12213134765625
+534252,HON,2009-10-09,35.436744689941406
+534253,HON,2009-10-12,35.51301574707031
+534254,HON,2009-10-13,35.103065490722656
+534255,HON,2009-10-14,35.675086975097656
+534256,HON,2009-10-15,35.99923324584961
+534257,HON,2009-10-16,36.027835845947266
+534258,HON,2009-10-19,36.628456115722656
+534259,HON,2009-10-20,36.03736877441406
+534260,HON,2009-10-21,35.23653793334961
+534261,HON,2009-10-22,36.73332977294922
+534262,HON,2009-10-23,36.47591781616211
+534263,HON,2009-10-26,35.96109771728516
+534264,HON,2009-10-27,35.75135803222656
+534265,HON,2009-10-28,34.89332580566406
+534266,HON,2009-10-29,35.46534729003906
+534267,HON,2009-10-30,34.2164306640625
+534268,HON,2009-11-02,34.50244140625
+534269,HON,2009-11-03,34.36897277832031
+534270,HON,2009-11-04,34.70265197753906
+534271,HON,2009-11-05,35.837158203125
+534272,HON,2009-11-06,35.94203186035156
+534273,HON,2009-11-09,36.64752578735352
+534274,HON,2009-11-10,36.80006408691406
+534275,HON,2009-11-11,36.92400360107422
+534276,HON,2009-11-12,36.771461486816406
+534277,HON,2009-11-13,37.41975402832031
+534278,HON,2009-11-16,38.00130844116211
+534279,HON,2009-11-17,37.76296615600586
+534280,HON,2009-11-18,37.391151428222656
+534281,HON,2009-11-19,36.46638488769531
+534282,HON,2009-11-20,36.26617813110352
+534283,HON,2009-11-23,36.8763313293457
+534284,HON,2009-11-24,36.962135314941406
+534285,HON,2009-11-25,37.28628158569336
+534286,HON,2009-11-27,36.6856575012207
+534287,HON,2009-11-30,36.67612457275391
+534288,HON,2009-12-01,37.534156799316406
+534289,HON,2009-12-02,37.915504455566406
+534290,HON,2009-12-03,37.75343322753906
+534291,HON,2009-12-04,38.268253326416016
+534292,HON,2009-12-07,38.90700912475586
+534293,HON,2009-12-08,38.36359024047852
+534294,HON,2009-12-09,38.38265609741211
+534295,HON,2009-12-10,38.43032455444336
+534296,HON,2009-12-11,38.96421051025391
+534297,HON,2009-12-14,39.38369369506836
+534298,HON,2009-12-15,39.32649230957031
+534299,HON,2009-12-16,38.48752975463867
+534300,HON,2009-12-17,37.696231842041016
+534301,HON,2009-12-18,37.32441711425781
+534302,HON,2009-12-21,37.724830627441406
+534303,HON,2009-12-22,37.75343322753906
+534304,HON,2009-12-23,38.06804656982422
+534305,HON,2009-12-24,38.02037811279297
+534306,HON,2009-12-28,37.95363998413086
+534307,HON,2009-12-29,38.02037811279297
+534308,HON,2009-12-30,37.95363998413086
+534309,HON,2009-12-31,37.37208557128906
+534310,HON,2010-01-04,38.46846008300781
+534311,HON,2010-01-05,38.54473114013672
+534312,HON,2010-01-06,38.54473114013672
+534313,HON,2010-01-07,39.28835678100586
+534314,HON,2010-01-08,40.15592575073242
+534315,HON,2010-01-11,40.66120910644531
+534316,HON,2010-01-12,40.20359420776367
+534317,HON,2010-01-13,40.34659957885742
+534318,HON,2010-01-14,40.58494186401367
+534319,HON,2010-01-15,40.64214324951172
+534320,HON,2010-01-19,40.85188293457031
+534321,HON,2010-01-20,40.38473129272461
+534322,HON,2010-01-21,38.83074188232422
+534323,HON,2010-01-22,38.02037811279297
+534324,HON,2010-01-25,38.344520568847656
+534325,HON,2010-01-26,38.106178283691406
+534326,HON,2010-01-27,38.38265609741211
+534327,HON,2010-01-28,37.963172912597656
+534328,HON,2010-01-29,36.83819961547852
+534329,HON,2010-02-01,37.534156799316406
+534330,HON,2010-02-02,37.67716217041016
+534331,HON,2010-02-03,37.38161849975586
+534332,HON,2010-02-04,35.97063064575195
+534333,HON,2010-02-05,35.722755432128906
+534334,HON,2010-02-08,35.150733947753906
+534335,HON,2010-02-09,36.056434631347656
+534336,HON,2010-02-10,35.96109771728516
+534337,HON,2010-02-11,36.44731521606445
+534338,HON,2010-02-12,36.09457015991211
+534339,HON,2010-02-16,37.10514068603516
+534340,HON,2010-02-17,37.267215728759766
+534341,HON,2010-02-18,37.99177551269531
+534342,HON,2010-02-19,38.344520568847656
+534343,HON,2010-02-22,38.27778625488281
+534344,HON,2010-02-23,38.06804656982422
+534345,HON,2010-02-24,38.68773651123047
+534346,HON,2010-02-25,38.31592178344727
+534347,HON,2010-02-26,38.28731918334961
+534348,HON,2010-03-01,38.67820358276367
+534349,HON,2010-03-02,38.78307342529297
+534350,HON,2010-03-03,39.01188278198242
+534351,HON,2010-03-04,39.25975799560547
+534352,HON,2010-03-05,39.95571517944336
+534353,HON,2010-03-08,39.555301666259766
+534354,HON,2010-03-09,40.29893112182617
+534355,HON,2010-03-10,40.365665435791016
+534356,HON,2010-03-11,40.63261032104492
+534357,HON,2010-03-12,40.92815399169922
+534358,HON,2010-03-15,40.96628952026367
+534359,HON,2010-03-16,41.02349090576172
+534360,HON,2010-03-17,40.90908432006836
+534361,HON,2010-03-18,41.40483856201172
+534362,HON,2010-03-19,41.77665328979492
+534363,HON,2010-03-22,41.52877426147461
+534364,HON,2010-03-23,42.12939834594727
+534365,HON,2010-03-24,42.40587615966797
+534366,HON,2010-03-25,42.272403717041016
+534367,HON,2010-03-26,42.52028274536133
+534368,HON,2010-03-29,42.77769088745117
+534369,HON,2010-03-30,42.85395812988281
+534370,HON,2010-03-31,43.15903854370117
+534371,HON,2010-04-01,42.93022918701172
+534372,HON,2010-04-05,43.33064651489258
+534373,HON,2010-04-06,43.340179443359375
+534374,HON,2010-04-07,43.13997268676758
+534375,HON,2010-04-08,43.368778228759766
+534376,HON,2010-04-09,43.63572311401367
+534377,HON,2010-04-12,43.845462799072266
+534378,HON,2010-04-13,43.530853271484375
+534379,HON,2010-04-14,44.16960906982422
+534380,HON,2010-04-15,44.30308151245117
+534381,HON,2010-04-16,43.68339157104492
+534382,HON,2010-04-19,43.61665725708008
+534383,HON,2010-04-20,44.21727752685547
+534384,HON,2010-04-21,44.512821197509766
+534385,HON,2010-04-22,45.22785186767578
+534386,HON,2010-04-23,45.49479293823242
+534387,HON,2010-04-26,46.01914596557617
+534388,HON,2010-04-27,44.751163482666016
+534389,HON,2010-04-28,44.85603713989258
+534390,HON,2010-04-29,46.25748825073242
+534391,HON,2010-04-30,45.25645065307617
+534392,HON,2010-05-03,46.247955322265625
+534393,HON,2010-05-04,44.674896240234375
+534394,HON,2010-05-05,43.74059295654297
+534395,HON,2010-05-06,42.23426818847656
+534396,HON,2010-05-07,41.49064254760742
+534397,HON,2010-05-10,43.92173385620117
+534398,HON,2010-05-11,43.71199417114258
+534399,HON,2010-05-12,44.68442916870117
+534400,HON,2010-05-13,44.03613662719727
+534401,HON,2010-05-14,43.35924530029297
+534402,HON,2010-05-17,43.32110977172852
+534403,HON,2010-05-18,42.63468551635742
+534404,HON,2010-05-19,41.814788818359375
+534405,HON,2010-05-20,39.84131240844727
+534406,HON,2010-05-21,40.10825729370117
+534407,HON,2010-05-24,39.88898086547852
+534408,HON,2010-05-25,39.84131240844727
+534409,HON,2010-05-26,40.146392822265625
+534410,HON,2010-05-27,41.39530563354492
+534411,HON,2010-05-28,40.77561569213867
+534412,HON,2010-06-01,39.94618225097656
+534413,HON,2010-06-02,40.92815399169922
+534414,HON,2010-06-03,41.242767333984375
+534415,HON,2010-06-04,39.154884338378906
+534416,HON,2010-06-07,38.13478088378906
+534417,HON,2010-06-08,38.54473114013672
+534418,HON,2010-06-09,38.14431381225586
+534419,HON,2010-06-10,39.33602523803711
+534420,HON,2010-06-11,39.39323043823242
+534421,HON,2010-06-14,39.59343719482422
+534422,HON,2010-06-15,41.03302383422852
+534423,HON,2010-06-16,40.75654602050781
+534424,HON,2010-06-17,40.66120910644531
+534425,HON,2010-06-18,40.91862106323242
+534426,HON,2010-06-21,40.92815399169922
+534427,HON,2010-06-22,40.23219299316406
+534428,HON,2010-06-23,39.88898086547852
+534429,HON,2010-06-24,39.08815002441406
+534430,HON,2010-06-25,39.66017150878906
+534431,HON,2010-06-28,39.27882385253906
+534432,HON,2010-06-29,37.49602127075195
+534433,HON,2010-06-30,37.21001434326172
+534434,HON,2010-07-01,36.75239562988281
+534435,HON,2010-07-02,36.73332977294922
+534436,HON,2010-07-06,36.90493392944336
+534437,HON,2010-07-07,38.31592178344727
+534438,HON,2010-07-08,38.83074188232422
+534439,HON,2010-07-09,39.34555816650391
+534440,HON,2010-07-12,38.91654586791992
+534441,HON,2010-07-13,39.89851379394531
+534442,HON,2010-07-14,39.745975494384766
+534443,HON,2010-07-15,39.84131240844727
+534444,HON,2010-07-16,38.31592178344727
+534445,HON,2010-07-19,38.46846008300781
+534446,HON,2010-07-20,39.27882385253906
+534447,HON,2010-07-21,39.21208953857422
+534448,HON,2010-07-22,40.670745849609375
+534449,HON,2010-07-23,41.47157287597656
+534450,HON,2010-07-26,41.843387603759766
+534451,HON,2010-07-27,41.40483856201172
+534452,HON,2010-07-28,41.22369766235352
+534453,HON,2010-07-29,40.72794723510742
+534454,HON,2010-07-30,40.861419677734375
+534455,HON,2010-08-02,41.69084930419922
+534456,HON,2010-08-03,41.128360748291016
+534457,HON,2010-08-04,41.92919158935547
+534458,HON,2010-08-05,42.06266403198242
+534459,HON,2010-08-06,41.72898483276367
+534460,HON,2010-08-09,41.843387603759766
+534461,HON,2010-08-10,41.39530563354492
+534462,HON,2010-08-11,39.86037826538086
+534463,HON,2010-08-12,39.364627838134766
+534464,HON,2010-08-13,39.39323043823242
+534465,HON,2010-08-16,39.25975799560547
+534466,HON,2010-08-17,40.413333892822266
+534467,HON,2010-08-18,40.19405746459961
+534468,HON,2010-08-19,38.86887741088867
+534469,HON,2010-08-20,38.74493789672852
+534470,HON,2010-08-23,38.28731918334961
+534471,HON,2010-08-24,37.505558013916016
+534472,HON,2010-08-25,37.009803771972656
+534473,HON,2010-08-26,36.89540100097656
+534474,HON,2010-08-27,37.80110168457031
+534475,HON,2010-08-30,37.04793930053711
+534476,HON,2010-08-31,37.23861312866211
+534477,HON,2010-09-01,38.97374725341797
+534478,HON,2010-09-02,40.05105209350586
+534479,HON,2010-09-03,40.82328414916992
+534480,HON,2010-09-07,39.97478485107422
+534481,HON,2010-09-08,40.22266006469727
+534482,HON,2010-09-09,40.01292037963867
+534483,HON,2010-09-10,40.81374740600586
+534484,HON,2010-09-13,41.28089904785156
+534485,HON,2010-09-14,41.509708404541016
+534486,HON,2010-09-15,41.53831100463867
+534487,HON,2010-09-16,41.69084930419922
+534488,HON,2010-09-17,41.77665328979492
+534489,HON,2010-09-20,42.24380493164063
+534490,HON,2010-09-21,42.24380493164063
+534491,HON,2010-09-22,41.64318084716797
+534492,HON,2010-09-23,41.21416473388672
+534493,HON,2010-09-24,42.386810302734375
+534494,HON,2010-09-27,41.79571914672852
+534495,HON,2010-09-28,42.12939834594727
+534496,HON,2010-09-29,41.98639297485352
+534497,HON,2010-09-30,41.891056060791016
+534498,HON,2010-10-01,42.09126663208008
+534499,HON,2010-10-04,41.576446533203125
+534500,HON,2010-10-05,42.911163330078125
+534501,HON,2010-10-06,43.58805465698242
+534502,HON,2010-10-07,43.35924530029297
+534503,HON,2010-10-08,43.61665725708008
+534504,HON,2010-10-11,43.483184814453125
+534505,HON,2010-10-12,43.42598342895508
+534506,HON,2010-10-13,44.245880126953125
+534507,HON,2010-10-14,44.01707077026367
+534508,HON,2010-10-15,44.322147369384766
+534509,HON,2010-10-18,44.80836868286133
+534510,HON,2010-10-19,44.00753784179688
+534511,HON,2010-10-20,44.245880126953125
+534512,HON,2010-10-21,44.49375534057617
+534513,HON,2010-10-22,45.056243896484375
+534514,HON,2010-10-25,45.31365203857422
+534515,HON,2010-10-26,45.07530975341797
+534516,HON,2010-10-27,44.89417266845703
+534517,HON,2010-10-28,44.90370559692383
+534518,HON,2010-10-29,44.91323852539063
+534519,HON,2010-11-01,44.61769485473633
+534520,HON,2010-11-02,45.03717422485352
+534521,HON,2010-11-03,45.22785186767578
+534522,HON,2010-11-04,46.724639892578125
+534523,HON,2010-11-05,46.982051849365234
+534524,HON,2010-11-08,46.81997680664063
+534525,HON,2010-11-09,46.73417282104492
+534526,HON,2010-11-10,46.553035736083984
+534527,HON,2010-11-11,46.05728149414063
+534528,HON,2010-11-12,45.30411911010742
+534529,HON,2010-11-15,45.37085723876953
+534530,HON,2010-11-16,46.18122100830078
+534531,HON,2010-11-17,46.54349899291992
+534532,HON,2010-11-18,47.42060089111328
+534533,HON,2010-11-19,47.45873641967773
+534534,HON,2010-11-22,47.33479690551758
+534535,HON,2010-11-23,47.28712844848633
+534536,HON,2010-11-24,48.059356689453125
+534537,HON,2010-11-26,47.79241561889648
+534538,HON,2010-11-29,47.60174179077149
+534539,HON,2010-11-30,47.391998291015625
+534540,HON,2010-12-01,48.507442474365234
+534541,HON,2010-12-02,48.80298614501953
+534542,HON,2010-12-03,49.05086135864258
+534543,HON,2010-12-06,48.78392028808594
+534544,HON,2010-12-07,49.03179550170898
+534545,HON,2010-12-08,48.97459030151367
+534546,HON,2010-12-09,48.94599151611328
+534547,HON,2010-12-10,49.556148529052734
+534548,HON,2010-12-13,49.57521438598633
+534549,HON,2010-12-14,50.08050155639648
+534550,HON,2010-12-15,49.13666534423828
+534551,HON,2010-12-16,50.919464111328125
+534552,HON,2010-12-17,50.51905059814453
+534553,HON,2010-12-20,50.44278335571289
+534554,HON,2010-12-21,51.03387069702149
+534555,HON,2010-12-22,51.21501159667969
+534556,HON,2010-12-23,50.93853378295898
+534557,HON,2010-12-27,50.90039825439453
+534558,HON,2010-12-28,51.01480484008789
+534559,HON,2010-12-29,50.81459426879883
+534560,HON,2010-12-30,50.49045181274414
+534561,HON,2010-12-31,50.68112564086914
+534562,HON,2011-01-03,51.68216323852539
+534563,HON,2011-01-04,50.98620223999024
+534564,HON,2011-01-05,51.83470153808594
+534565,HON,2011-01-06,51.82516860961914
+534566,HON,2011-01-07,51.76796340942383
+534567,HON,2011-01-10,51.38661575317383
+534568,HON,2011-01-11,51.48195266723633
+534569,HON,2011-01-12,52.16838073730469
+534570,HON,2011-01-13,52.04444122314453
+534571,HON,2011-01-14,52.45439147949219
+534572,HON,2011-01-18,52.20651626586914
+534573,HON,2011-01-19,51.80609893798828
+534574,HON,2011-01-20,52.03490829467773
+534575,HON,2011-01-21,51.94910430908203
+534576,HON,2011-01-24,52.78807067871094
+534577,HON,2011-01-25,52.79760360717773
+534578,HON,2011-01-26,53.16941833496094
+534579,HON,2011-01-27,53.31242370605469
+534580,HON,2011-01-28,52.74040222167969
+534581,HON,2011-01-31,53.39822769165039
+534582,HON,2011-02-01,54.28486251831055
+534583,HON,2011-02-02,54.73294448852539
+534584,HON,2011-02-03,54.50413513183594
+534585,HON,2011-02-04,54.45646667480469
+534586,HON,2011-02-07,54.46599960327149
+534587,HON,2011-02-08,54.7138786315918
+534588,HON,2011-02-09,54.66621017456055
+534589,HON,2011-02-10,54.79014587402344
+534590,HON,2011-02-11,55.276363372802734
+534591,HON,2011-02-14,54.9140853881836
+534592,HON,2011-02-15,54.69480895996094
+534593,HON,2011-02-16,54.5327377319336
+534594,HON,2011-02-17,54.68527603149414
+534595,HON,2011-02-18,55.2859001159668
+534596,HON,2011-02-22,53.60796737670898
+534597,HON,2011-02-23,53.04547882080078
+534598,HON,2011-02-24,53.846309661865234
+534599,HON,2011-02-25,54.609004974365234
+534600,HON,2011-02-28,55.20962905883789
+534601,HON,2011-03-01,53.81771087646485
+534602,HON,2011-03-02,52.95967864990234
+534603,HON,2011-03-03,54.6185417175293
+534604,HON,2011-03-04,53.87491226196289
+534605,HON,2011-03-07,53.5698356628418
+534606,HON,2011-03-08,54.628074645996094
+534607,HON,2011-03-09,54.06558609008789
+534608,HON,2011-03-10,53.18848419189453
+534609,HON,2011-03-11,53.64610290527344
+534610,HON,2011-03-14,53.39822769165039
+534611,HON,2011-03-15,52.95014190673828
+534612,HON,2011-03-16,51.79656600952149
+534613,HON,2011-03-17,52.63553237915039
+534614,HON,2011-03-18,53.25522232055664
+534615,HON,2011-03-21,54.38019943237305
+534616,HON,2011-03-22,53.90351486206055
+534617,HON,2011-03-23,54.43740081787109
+534618,HON,2011-03-24,55.03802490234375
+534619,HON,2011-03-25,54.7138786315918
+534620,HON,2011-03-28,55.60050964355469
+534621,HON,2011-03-29,56.8208236694336
+534622,HON,2011-03-30,56.8112907409668
+534623,HON,2011-03-31,56.92569351196289
+534624,HON,2011-04-01,56.49667739868164
+534625,HON,2011-04-04,56.46807861328125
+534626,HON,2011-04-05,56.29647064208984
+534627,HON,2011-04-06,56.10579681396485
+534628,HON,2011-04-07,55.7625846862793
+534629,HON,2011-04-08,55.58144378662109
+534630,HON,2011-04-11,55.54330825805664
+534631,HON,2011-04-12,54.84734725952149
+534632,HON,2011-04-13,54.63760757446289
+534633,HON,2011-04-14,54.81874847412109
+534634,HON,2011-04-15,55.057090759277344
+534635,HON,2011-04-18,54.44693374633789
+534636,HON,2011-04-19,54.78061294555664
+534637,HON,2011-04-20,56.00092697143555
+534638,HON,2011-04-21,57.88859939575195
+534639,HON,2011-04-25,57.50725173950195
+534640,HON,2011-04-26,59.1089096069336
+534641,HON,2011-04-27,58.59408950805664
+534642,HON,2011-04-28,58.16507339477539
+534643,HON,2011-04-29,58.37481689453125
+534644,HON,2011-05-02,58.67036056518555
+534645,HON,2011-05-03,58.918235778808594
+534646,HON,2011-05-04,57.50725173950195
+534647,HON,2011-05-05,57.345176696777344
+534648,HON,2011-05-06,58.107872009277344
+534649,HON,2011-05-09,58.74663162231445
+534650,HON,2011-05-10,58.88010025024414
+534651,HON,2011-05-11,58.4224853515625
+534652,HON,2011-05-12,58.02206802368164
+534653,HON,2011-05-13,57.68838882446289
+534654,HON,2011-05-16,57.31657409667969
+534655,HON,2011-05-17,56.229736328125
+534656,HON,2011-05-18,56.77315521240234
+534657,HON,2011-05-19,56.7159538269043
+534658,HON,2011-05-20,56.2392692565918
+534659,HON,2011-05-23,55.7530517578125
+534660,HON,2011-05-24,55.53377532958984
+534661,HON,2011-05-25,56.12486267089844
+534662,HON,2011-05-26,55.772117614746094
+534663,HON,2011-05-27,56.4299430847168
+534664,HON,2011-05-31,56.77315521240234
+534665,HON,2011-06-01,54.84734725952149
+534666,HON,2011-06-02,55.24776458740234
+534667,HON,2011-06-03,54.58040618896485
+534668,HON,2011-06-06,54.77108001708984
+534669,HON,2011-06-07,54.19905853271485
+534670,HON,2011-06-08,53.45542907714844
+534671,HON,2011-06-09,53.82724380493164
+534672,HON,2011-06-10,52.94060897827149
+534673,HON,2011-06-13,53.11221694946289
+534674,HON,2011-06-14,54.5232048034668
+534675,HON,2011-06-15,53.43636322021485
+534676,HON,2011-06-16,53.72237396240234
+534677,HON,2011-06-17,53.24568939208984
+534678,HON,2011-06-20,53.798641204833984
+534679,HON,2011-06-21,55.11429214477539
+534680,HON,2011-06-22,54.35159683227539
+534681,HON,2011-06-23,53.865379333496094
+534682,HON,2011-06-24,53.72237396240234
+534683,HON,2011-06-27,54.14185333251953
+534684,HON,2011-06-28,55.65771484375
+534685,HON,2011-06-29,55.88652038574219
+534686,HON,2011-06-30,56.8112907409668
+534687,HON,2011-07-01,57.3833122253418
+534688,HON,2011-07-05,56.68735122680664
+534689,HON,2011-07-06,56.9066276550293
+534690,HON,2011-07-07,57.62165451049805
+534691,HON,2011-07-08,56.76362228393555
+534692,HON,2011-07-11,55.59097671508789
+534693,HON,2011-07-12,54.609004974365234
+534694,HON,2011-07-13,54.9045524597168
+534695,HON,2011-07-14,54.35159683227539
+534696,HON,2011-07-15,54.58040618896485
+534697,HON,2011-07-18,53.93211364746094
+534698,HON,2011-07-19,54.75201034545898
+534699,HON,2011-07-20,54.66621017456055
+534700,HON,2011-07-21,55.49563980102539
+534701,HON,2011-07-22,53.7700424194336
+534702,HON,2011-07-25,53.67470550537109
+534703,HON,2011-07-26,52.75946807861328
+534704,HON,2011-07-27,50.96713638305664
+534705,HON,2011-07-28,50.52858352661133
+534706,HON,2011-07-29,50.62392044067383
+534707,HON,2011-08-01,50.58578872680664
+534708,HON,2011-08-02,48.81251907348633
+534709,HON,2011-08-03,49.18433380126953
+534710,HON,2011-08-04,46.41956329345703
+534711,HON,2011-08-05,45.74266815185547
+534712,HON,2011-08-08,42.224735260009766
+534713,HON,2011-08-09,44.57955932617188
+534714,HON,2011-08-10,41.20463180541992
+534715,HON,2011-08-11,42.54888153076172
+534716,HON,2011-08-12,44.69396209716797
+534717,HON,2011-08-15,45.02764129638672
+534718,HON,2011-08-16,43.88359832763672
+534719,HON,2011-08-17,43.845462799072266
+534720,HON,2011-08-18,40.76608276367188
+534721,HON,2011-08-19,40.22266006469727
+534722,HON,2011-08-22,39.984317779541016
+534723,HON,2011-08-23,42.10079956054688
+534724,HON,2011-08-24,42.73002243041992
+534725,HON,2011-08-25,42.64421844482422
+534726,HON,2011-08-26,43.35924530029297
+534727,HON,2011-08-29,44.80836868286133
+534728,HON,2011-08-30,45.08484649658203
+534729,HON,2011-08-31,45.580596923828125
+534730,HON,2011-09-01,44.69396209716797
+534731,HON,2011-09-02,43.33064651489258
+534732,HON,2011-09-06,42.94929885864258
+534733,HON,2011-09-07,44.83696746826172
+534734,HON,2011-09-08,43.78826141357422
+534735,HON,2011-09-09,42.63468551635742
+534736,HON,2011-09-12,42.081729888916016
+534737,HON,2011-09-13,42.49168014526367
+534738,HON,2011-09-14,43.292510986328125
+534739,HON,2011-09-15,44.46515655517578
+534740,HON,2011-09-16,44.93230438232422
+534741,HON,2011-09-19,45.11344528198242
+534742,HON,2011-09-20,44.57002639770508
+534743,HON,2011-09-21,42.77769088745117
+534744,HON,2011-09-22,40.01292037963867
+534745,HON,2011-09-23,40.45146942138672
+534746,HON,2011-09-26,41.75758361816406
+534747,HON,2011-09-27,43.035099029541016
+534748,HON,2011-09-28,42.20566940307617
+534749,HON,2011-09-29,42.90163040161133
+534750,HON,2011-09-30,41.86245727539063
+534751,HON,2011-10-03,40.34659957885742
+534752,HON,2011-10-04,41.62411117553711
+534753,HON,2011-10-05,42.30100631713867
+534754,HON,2011-10-06,42.958831787109375
+534755,HON,2011-10-07,43.368778228759766
+534756,HON,2011-10-10,44.96090698242188
+534757,HON,2011-10-11,45.16111373901367
+534758,HON,2011-10-12,46.22888946533203
+534759,HON,2011-10-13,45.65686798095703
+534760,HON,2011-10-14,47.14412307739258
+534761,HON,2011-10-17,45.47572708129883
+534762,HON,2011-10-18,47.02972030639648
+534763,HON,2011-10-19,46.54349899291992
+534764,HON,2011-10-20,46.200286865234375
+534765,HON,2011-10-21,48.888790130615234
+534766,HON,2011-10-24,49.35594177246094
+534767,HON,2011-10-25,48.34536743164063
+534768,HON,2011-10-26,49.00319290161133
+534769,HON,2011-10-27,51.54869079589844
+534770,HON,2011-10-28,51.36754989624024
+534771,HON,2011-10-31,49.95656204223633
+534772,HON,2011-11-01,48.81251907348633
+534773,HON,2011-11-02,50.00423049926758
+534774,HON,2011-11-03,51.42475128173828
+534775,HON,2011-11-04,51.43428421020508
+534776,HON,2011-11-07,51.44382095336914
+534777,HON,2011-11-08,52.10164642333984
+534778,HON,2011-11-09,50.366512298583984
+534779,HON,2011-11-10,51.06247329711914
+534780,HON,2011-11-11,52.23511505126953
+534781,HON,2011-11-14,52.15884780883789
+534782,HON,2011-11-15,52.225582122802734
+534783,HON,2011-11-16,50.80506134033203
+534784,HON,2011-11-17,50.14723587036133
+534785,HON,2011-11-18,50.29024124145508
+534786,HON,2011-11-21,48.90785598754883
+534787,HON,2011-11-22,48.58370971679688
+534788,HON,2011-11-23,46.89624786376953
+534789,HON,2011-11-25,46.84857940673828
+534790,HON,2011-11-28,49.251068115234375
+534791,HON,2011-11-29,49.15573120117188
+534792,HON,2011-11-30,51.624961853027344
+534793,HON,2011-12-01,51.64402770996094
+534794,HON,2011-12-02,51.60589218139648
+534795,HON,2011-12-05,52.14931488037109
+534796,HON,2011-12-06,52.05397415161133
+534797,HON,2011-12-07,51.42475128173828
+534798,HON,2011-12-08,50.40464782714844
+534799,HON,2011-12-09,51.48195266723633
+534800,HON,2011-12-12,50.42371368408203
+534801,HON,2011-12-13,49.87076187133789
+534802,HON,2011-12-14,49.14619827270508
+534803,HON,2011-12-15,49.96609878540039
+534804,HON,2011-12-16,50.62392044067383
+534805,HON,2011-12-19,49.85169219970703
+534806,HON,2011-12-20,51.82516860961914
+534807,HON,2011-12-21,51.66309356689453
+534808,HON,2011-12-22,52.09210968017578
+534809,HON,2011-12-23,52.41625595092773
+534810,HON,2011-12-27,52.38765335083008
+534811,HON,2011-12-28,51.462886810302734
+534812,HON,2011-12-29,52.23511505126953
+534813,HON,2011-12-30,51.81563568115234
+534814,HON,2012-01-03,52.988277435302734
+534815,HON,2012-01-04,52.94060897827149
+534816,HON,2012-01-05,52.99781036376953
+534817,HON,2012-01-06,52.606929779052734
+534818,HON,2012-01-09,53.04547882080078
+534819,HON,2012-01-10,53.94164657592773
+534820,HON,2012-01-11,53.82724380493164
+534821,HON,2012-01-12,54.5232048034668
+534822,HON,2012-01-13,54.05605316162109
+534823,HON,2012-01-17,54.49460220336914
+534824,HON,2012-01-18,55.4765739440918
+534825,HON,2012-01-19,55.772117614746094
+534826,HON,2012-01-20,54.70434188842773
+534827,HON,2012-01-23,54.93315124511719
+534828,HON,2012-01-24,54.942684173583984
+534829,HON,2012-01-25,55.40030288696289
+534830,HON,2012-01-26,55.13336181640625
+534831,HON,2012-01-27,55.55284118652344
+534832,HON,2012-01-30,55.46703720092773
+534833,HON,2012-01-31,55.33356857299805
+534834,HON,2012-02-01,56.19160079956055
+534835,HON,2012-02-02,56.27740478515625
+534836,HON,2012-02-03,57.90766525268555
+534837,HON,2012-02-06,57.49771499633789
+534838,HON,2012-02-07,57.35470962524414
+534839,HON,2012-02-08,57.07823181152344
+534840,HON,2012-02-09,57.0973014831543
+534841,HON,2012-02-10,56.56341552734375
+534842,HON,2012-02-13,57.33564376831055
+534843,HON,2012-02-14,57.04963302612305
+534844,HON,2012-02-15,56.248802185058594
+534845,HON,2012-02-16,56.69688415527344
+534846,HON,2012-02-17,57.297508239746094
+534847,HON,2012-02-21,57.0973014831543
+534848,HON,2012-02-22,56.73501968383789
+534849,HON,2012-02-23,56.248802185058594
+534850,HON,2012-02-24,56.50621032714844
+534851,HON,2012-02-27,56.916160583496094
+534852,HON,2012-02-28,56.963829040527344
+534853,HON,2012-02-29,56.7922248840332
+534854,HON,2012-03-01,57.31657409667969
+534855,HON,2012-03-02,56.963829040527344
+534856,HON,2012-03-05,56.34413909912109
+534857,HON,2012-03-06,55.07615661621094
+534858,HON,2012-03-07,55.04755783081055
+534859,HON,2012-03-08,56.7159538269043
+534860,HON,2012-03-09,56.992431640625
+534861,HON,2012-03-12,56.49667739868164
+534862,HON,2012-03-13,57.55491638183594
+534863,HON,2012-03-14,57.69792556762695
+534864,HON,2012-03-15,58.01253509521485
+534865,HON,2012-03-16,57.55491638183594
+534866,HON,2012-03-19,57.64072036743164
+534867,HON,2012-03-20,56.7064208984375
+534868,HON,2012-03-21,56.69688415527344
+534869,HON,2012-03-22,56.963829040527344
+534870,HON,2012-03-23,57.35470962524414
+534871,HON,2012-03-26,58.899169921875
+534872,HON,2012-03-27,58.441551208496094
+534873,HON,2012-03-28,57.91719818115234
+534874,HON,2012-03-29,57.86952972412109
+534875,HON,2012-03-30,58.20320892333984
+534876,HON,2012-04-02,58.26994323730469
+534877,HON,2012-04-03,57.80279541015625
+534878,HON,2012-04-04,57.345176696777344
+534879,HON,2012-04-05,56.7159538269043
+534880,HON,2012-04-09,55.1905632019043
+534881,HON,2012-04-10,53.94164657592773
+534882,HON,2012-04-11,54.41833114624024
+534883,HON,2012-04-12,56.0485954284668
+534884,HON,2012-04-13,55.36216735839844
+534885,HON,2012-04-16,55.2954330444336
+534886,HON,2012-04-17,56.18206787109375
+534887,HON,2012-04-18,55.99139022827149
+534888,HON,2012-04-19,55.2954330444336
+534889,HON,2012-04-20,56.6206169128418
+534890,HON,2012-04-23,56.4394760131836
+534891,HON,2012-04-24,57.13543701171875
+534892,HON,2012-04-25,57.6597900390625
+534893,HON,2012-04-26,58.155540466308594
+534894,HON,2012-04-27,58.4320182800293
+534895,HON,2012-04-30,57.83139419555664
+534896,HON,2012-05-01,58.08880615234375
+534897,HON,2012-05-02,57.81232833862305
+534898,HON,2012-05-03,57.65025329589844
+534899,HON,2012-05-04,56.54434585571289
+534900,HON,2012-05-07,56.74455261230469
+534901,HON,2012-05-08,56.60154724121094
+534902,HON,2012-05-09,55.64817810058594
+534903,HON,2012-05-10,55.83885192871094
+534904,HON,2012-05-11,55.819786071777344
+534905,HON,2012-05-14,55.438438415527344
+534906,HON,2012-05-15,54.79967880249024
+534907,HON,2012-05-16,54.47553634643555
+534908,HON,2012-05-17,52.89294052124024
+534909,HON,2012-05-18,52.654598236083984
+534910,HON,2012-05-21,54.37066268920898
+534911,HON,2012-05-22,54.609004974365234
+534912,HON,2012-05-23,54.93315124511719
+534913,HON,2012-05-24,54.59947204589844
+534914,HON,2012-05-25,54.10372161865234
+534915,HON,2012-05-29,54.5327377319336
+534916,HON,2012-05-30,53.579368591308594
+534917,HON,2012-05-31,53.06454849243164
+534918,HON,2012-06-01,51.42475128173828
+534919,HON,2012-06-04,50.71925735473633
+534920,HON,2012-06-05,50.80506134033203
+534921,HON,2012-06-06,52.11117935180664
+534922,HON,2012-06-07,52.78807067871094
+534923,HON,2012-06-08,53.3791618347168
+534924,HON,2012-06-11,52.55926132202149
+534925,HON,2012-06-12,53.43636322021485
+534926,HON,2012-06-13,52.54972839355469
+534927,HON,2012-06-14,52.64506530761719
+534928,HON,2012-06-15,53.42682647705078
+534929,HON,2012-06-18,53.27428817749024
+534930,HON,2012-06-19,53.94164657592773
+534931,HON,2012-06-20,53.90351486206055
+534932,HON,2012-06-21,52.84527206420898
+534933,HON,2012-06-22,52.92154312133789
+534934,HON,2012-06-25,51.21501159667969
+534935,HON,2012-06-26,50.77646255493164
+534936,HON,2012-06-27,51.48195266723633
+534937,HON,2012-06-28,50.45231628417969
+534938,HON,2012-06-29,53.23615264892578
+534939,HON,2012-07-02,52.58786392211914
+534940,HON,2012-07-03,52.99781036376953
+534941,HON,2012-07-05,53.4744987487793
+534942,HON,2012-07-06,52.33045196533203
+534943,HON,2012-07-09,52.63553237915039
+534944,HON,2012-07-10,51.20547866821289
+534945,HON,2012-07-11,51.19594192504883
+534946,HON,2012-07-12,51.1006088256836
+534947,HON,2012-07-13,52.03490829467773
+534948,HON,2012-07-16,51.939571380615234
+534949,HON,2012-07-17,51.99677276611328
+534950,HON,2012-07-18,55.46703720092773
+534951,HON,2012-07-19,55.24776458740234
+534952,HON,2012-07-20,55.04755783081055
+534953,HON,2012-07-23,54.76154327392578
+534954,HON,2012-07-24,54.03698348999024
+534955,HON,2012-07-25,54.1513900756836
+534956,HON,2012-07-26,55.04755783081055
+534957,HON,2012-07-27,56.25833511352539
+534958,HON,2012-07-30,55.6672477722168
+534959,HON,2012-07-31,55.34310150146485
+534960,HON,2012-08-01,55.2954330444336
+534961,HON,2012-08-02,54.64714050292969
+534962,HON,2012-08-03,56.16299819946289
+534963,HON,2012-08-06,55.90559005737305
+534964,HON,2012-08-07,55.83885192871094
+534965,HON,2012-08-08,56.18206787109375
+534966,HON,2012-08-09,56.22019958496094
+534967,HON,2012-08-10,56.25833511352539
+534968,HON,2012-08-13,55.97232437133789
+534969,HON,2012-08-14,55.705379486083984
+534970,HON,2012-08-15,55.74351501464844
+534971,HON,2012-08-16,56.01999282836914
+534972,HON,2012-08-17,56.72548675537109
+534973,HON,2012-08-20,56.72548675537109
+534974,HON,2012-08-21,56.35367202758789
+534975,HON,2012-08-22,56.1343994140625
+534976,HON,2012-08-23,55.7530517578125
+534977,HON,2012-08-24,55.63864517211914
+534978,HON,2012-08-27,55.6672477722168
+534979,HON,2012-08-28,55.82931900024414
+534980,HON,2012-08-29,55.99139022827149
+534981,HON,2012-08-30,55.40030288696289
+534982,HON,2012-08-31,55.72444915771485
+534983,HON,2012-09-04,54.83781433105469
+534984,HON,2012-09-05,54.69480895996094
+534985,HON,2012-09-06,56.26786804199219
+534986,HON,2012-09-07,57.10683441162109
+534987,HON,2012-09-10,56.78268814086914
+534988,HON,2012-09-11,57.0019645690918
+534989,HON,2012-09-12,57.297508239746094
+534990,HON,2012-09-13,58.26994323730469
+534991,HON,2012-09-14,58.17460632324219
+534992,HON,2012-09-17,58.84196853637695
+534993,HON,2012-09-18,58.5273551940918
+534994,HON,2012-09-19,58.4224853515625
+534995,HON,2012-09-20,57.726524353027344
+534996,HON,2012-09-21,57.69792556762695
+534997,HON,2012-09-24,57.32611083984375
+534998,HON,2012-09-25,56.54434585571289
+534999,HON,2012-09-26,56.66828536987305
+535000,HON,2012-09-27,57.43098068237305
+535001,HON,2012-09-28,56.963829040527344
+535002,HON,2012-10-01,57.9648666381836
+535003,HON,2012-10-02,58.58455657958984
+535004,HON,2012-10-03,58.11740493774414
+535005,HON,2012-10-04,58.4129524230957
+535006,HON,2012-10-05,58.56549072265625
+535007,HON,2012-10-08,58.4224853515625
+535008,HON,2012-10-09,57.8504638671875
+535009,HON,2012-10-10,57.43098068237305
+535010,HON,2012-10-11,57.4786491394043
+535011,HON,2012-10-12,57.392845153808594
+535012,HON,2012-10-15,58.01253509521485
+535013,HON,2012-10-16,58.65129470825195
+535014,HON,2012-10-17,59.0040397644043
+535015,HON,2012-10-18,58.55595779418945
+535016,HON,2012-10-19,59.5760612487793
+535017,HON,2012-10-22,59.3758544921875
+535018,HON,2012-10-23,58.67989349365234
+535019,HON,2012-10-24,58.17460632324219
+535020,HON,2012-10-25,58.56549072265625
+535021,HON,2012-10-26,58.6226921081543
+535022,HON,2012-10-31,58.38434982299805
+535023,HON,2012-11-01,59.70953369140625
+535024,HON,2012-11-02,59.51885986328125
+535025,HON,2012-11-05,59.8716049194336
+535026,HON,2012-11-06,60.56756591796875
+535027,HON,2012-11-07,59.22331619262695
+535028,HON,2012-11-08,58.441551208496094
+535029,HON,2012-11-09,57.99346923828125
+535030,HON,2012-11-12,58.57502365112305
+535031,HON,2012-11-13,58.38434982299805
+535032,HON,2012-11-14,57.16403579711914
+535033,HON,2012-11-15,56.56341552734375
+535034,HON,2012-11-16,56.39180755615234
+535035,HON,2012-11-19,57.62165451049805
+535036,HON,2012-11-20,57.78372573852539
+535037,HON,2012-11-21,57.7646598815918
+535038,HON,2012-11-23,58.40341567993164
+535039,HON,2012-11-26,57.83139419555664
+535040,HON,2012-11-27,57.79326248168945
+535041,HON,2012-11-28,58.38434982299805
+535042,HON,2012-11-29,58.47968673706055
+535043,HON,2012-11-30,58.47015380859375
+535044,HON,2012-12-03,57.7646598815918
+535045,HON,2012-12-04,57.69792556762695
+535046,HON,2012-12-05,58.6989631652832
+535047,HON,2012-12-06,58.65129470825195
+535048,HON,2012-12-07,59.0803108215332
+535049,HON,2012-12-10,58.97543716430664
+535050,HON,2012-12-11,58.77523040771485
+535051,HON,2012-12-12,58.25087738037109
+535052,HON,2012-12-13,58.86103439331055
+535053,HON,2012-12-14,58.67989349365234
+535054,HON,2012-12-17,59.4807243347168
+535055,HON,2012-12-18,60.977516174316406
+535056,HON,2012-12-19,60.7963752746582
+535057,HON,2012-12-20,61.2921257019043
+535058,HON,2012-12-21,61.215858459472656
+535059,HON,2012-12-24,60.7010383605957
+535060,HON,2012-12-26,60.834510803222656
+535061,HON,2012-12-27,60.76777267456055
+535062,HON,2012-12-28,59.98601150512695
+535063,HON,2012-12-31,60.5103645324707
+535064,HON,2013-01-02,61.73067855834961
+535065,HON,2013-01-03,61.96902084350586
+535066,HON,2013-01-04,63.23699951171875
+535067,HON,2013-01-07,63.265602111816406
+535068,HON,2013-01-08,62.67451477050781
+535069,HON,2013-01-09,63.43720626831055
+535070,HON,2013-01-10,63.32280349731445
+535071,HON,2013-01-11,63.21793365478516
+535072,HON,2013-01-14,63.646949768066406
+535073,HON,2013-01-15,63.7613525390625
+535074,HON,2013-01-16,63.61834716796875
+535075,HON,2013-01-17,64.17130279541016
+535076,HON,2013-01-18,64.64798736572266
+535077,HON,2013-01-22,65.2104721069336
+535078,HON,2013-01-23,65.08654022216797
+535079,HON,2013-01-24,65.05793762207031
+535080,HON,2013-01-25,65.14373779296875
+535081,HON,2013-01-28,65.70623016357422
+535082,HON,2013-01-29,65.86830139160156
+535083,HON,2013-01-30,65.46788787841797
+535084,HON,2013-01-31,65.05793762207031
+535085,HON,2013-02-01,65.92550659179688
+535086,HON,2013-02-04,65.3630142211914
+535087,HON,2013-02-05,66.6214599609375
+535088,HON,2013-02-06,66.65959930419922
+535089,HON,2013-02-07,67.08861541748047
+535090,HON,2013-02-08,67.24114990234375
+535091,HON,2013-02-11,66.82167053222656
+535092,HON,2013-02-12,67.13628387451172
+535093,HON,2013-02-13,66.907470703125
+535094,HON,2013-02-14,66.82167053222656
+535095,HON,2013-02-15,66.84073638916016
+535096,HON,2013-02-19,67.62249755859375
+535097,HON,2013-02-20,67.06954956054688
+535098,HON,2013-02-21,66.54519653320312
+535099,HON,2013-02-22,66.63099670410156
+535100,HON,2013-02-25,65.73483276367188
+535101,HON,2013-02-26,65.89690399169922
+535102,HON,2013-02-27,67.06954956054688
+535103,HON,2013-02-28,66.83120727539062
+535104,HON,2013-03-01,66.78353118896484
+535105,HON,2013-03-04,66.44985961914062
+535106,HON,2013-03-05,67.3841552734375
+535107,HON,2013-03-06,67.94664764404297
+535108,HON,2013-03-07,68.80467987060547
+535109,HON,2013-03-08,70.26333618164062
+535110,HON,2013-03-11,70.4158706665039
+535111,HON,2013-03-12,70.15846252441406
+535112,HON,2013-03-13,70.50167846679688
+535113,HON,2013-03-14,70.36820220947266
+535114,HON,2013-03-15,70.0345230102539
+535115,HON,2013-03-18,70.44447326660156
+535116,HON,2013-03-19,70.57794952392578
+535117,HON,2013-03-20,71.21670532226562
+535118,HON,2013-03-21,71.11183166503906
+535119,HON,2013-03-22,71.68385314941406
+535120,HON,2013-03-25,71.3692398071289
+535121,HON,2013-03-26,71.96033477783203
+535122,HON,2013-03-27,71.66478729248047
+535123,HON,2013-03-28,71.83639526367188
+535124,HON,2013-04-01,70.86396026611328
+535125,HON,2013-04-02,70.74954986572266
+535126,HON,2013-04-03,69.91058349609375
+535127,HON,2013-04-04,70.31100463867188
+535128,HON,2013-04-05,69.576904296875
+535129,HON,2013-04-08,70.12033081054688
+535130,HON,2013-04-09,70.11079406738281
+535131,HON,2013-04-10,70.94022369384766
+535132,HON,2013-04-11,71.21670532226562
+535133,HON,2013-04-12,70.78768920898438
+535134,HON,2013-04-15,68.83328247070312
+535135,HON,2013-04-16,69.76758575439453
+535136,HON,2013-04-17,68.53773498535156
+535137,HON,2013-04-18,68.13732147216797
+535138,HON,2013-04-19,70.720947265625
+535139,HON,2013-04-22,71.11183166503906
+535140,HON,2013-04-23,71.2739028930664
+535141,HON,2013-04-24,71.34064483642578
+535142,HON,2013-04-25,71.05463409423828
+535143,HON,2013-04-26,70.45401000976562
+535144,HON,2013-04-29,70.35867309570312
+535145,HON,2013-04-30,70.11079406738281
+535146,HON,2013-05-01,69.14789581298828
+535147,HON,2013-05-02,70.52074432373047
+535148,HON,2013-05-03,71.73152160644531
+535149,HON,2013-05-06,72.53235626220703
+535150,HON,2013-05-07,73.31411743164062
+535151,HON,2013-05-08,73.86707305908203
+535152,HON,2013-05-09,74.15308380126953
+535153,HON,2013-05-10,74.11494445800781
+535154,HON,2013-05-13,74.2293472290039
+535155,HON,2013-05-14,75.46873474121094
+535156,HON,2013-05-15,76.16468811035156
+535157,HON,2013-05-16,75.05878448486328
+535158,HON,2013-05-17,76.98458862304688
+535159,HON,2013-05-20,76.77484893798828
+535160,HON,2013-05-21,76.41256713867188
+535161,HON,2013-05-22,75.87867736816406
+535162,HON,2013-05-23,75.54499816894531
+535163,HON,2013-05-24,75.59266662597656
+535164,HON,2013-05-28,76.05028533935547
+535165,HON,2013-05-29,75.12551879882812
+535166,HON,2013-05-30,75.73567199707031
+535167,HON,2013-05-31,74.80137634277344
+535168,HON,2013-06-03,75.17318725585938
+535169,HON,2013-06-04,74.11494445800781
+535170,HON,2013-06-05,73.12344360351562
+535171,HON,2013-06-06,74.0386734008789
+535172,HON,2013-06-07,75.39246368408203
+535173,HON,2013-06-10,75.01111602783203
+535174,HON,2013-06-11,74.51536560058594
+535175,HON,2013-06-12,73.71453094482422
+535176,HON,2013-06-13,74.65836334228516
+535177,HON,2013-06-14,74.53443145751953
+535178,HON,2013-06-17,75.99308776855469
+535179,HON,2013-06-18,77.07992553710938
+535180,HON,2013-06-19,75.96448516845703
+535181,HON,2013-06-20,74.04821014404297
+535182,HON,2013-06-21,74.60116577148438
+535183,HON,2013-06-24,73.07577514648438
+535184,HON,2013-06-25,74.02914428710938
+535185,HON,2013-06-26,76.03121948242188
+535186,HON,2013-06-27,76.46023559570312
+535187,HON,2013-06-28,75.64033508300781
+535188,HON,2013-07-01,76.57463836669922
+535189,HON,2013-07-02,74.24842071533203
+535190,HON,2013-07-03,74.84904479980469
+535191,HON,2013-07-05,76.32676696777344
+535192,HON,2013-07-08,76.90831756591797
+535193,HON,2013-07-09,77.5947494506836
+535194,HON,2013-07-10,77.42314147949219
+535195,HON,2013-07-11,78.71971893310547
+535196,HON,2013-07-12,78.52904510498047
+535197,HON,2013-07-15,78.46231079101562
+535198,HON,2013-07-16,78.20490264892578
+535199,HON,2013-07-17,78.59578704833984
+535200,HON,2013-07-18,79.10106658935547
+535201,HON,2013-07-19,79.67308807373047
+535202,HON,2013-07-22,79.16780853271484
+535203,HON,2013-07-23,79.38707733154297
+535204,HON,2013-07-24,79.13920593261719
+535205,HON,2013-07-25,78.98666381835938
+535206,HON,2013-07-26,79.01526641845703
+535207,HON,2013-07-29,78.90086364746094
+535208,HON,2013-07-30,79.12966918945312
+535209,HON,2013-07-31,79.11060333251953
+535210,HON,2013-08-01,80.61692810058594
+535211,HON,2013-08-02,80.73133087158203
+535212,HON,2013-08-05,80.58832550048828
+535213,HON,2013-08-06,80.23558044433594
+535214,HON,2013-08-07,79.74935913085938
+535215,HON,2013-08-08,79.61589050292969
+535216,HON,2013-08-09,79.43474578857422
+535217,HON,2013-08-12,79.53961944580078
+535218,HON,2013-08-13,79.7874984741211
+535219,HON,2013-08-14,79.46334838867188
+535220,HON,2013-08-15,78.18583679199219
+535221,HON,2013-08-16,78.13816833496094
+535222,HON,2013-08-19,77.66148376464844
+535223,HON,2013-08-20,77.90935516357422
+535224,HON,2013-08-21,76.82251739501953
+535225,HON,2013-08-22,77.00365447998047
+535226,HON,2013-08-23,77.60427856445312
+535227,HON,2013-08-26,77.27059936523438
+535228,HON,2013-08-27,75.55453491210938
+535229,HON,2013-08-28,75.74520874023438
+535230,HON,2013-08-29,76.32676696777344
+535231,HON,2013-08-30,75.85961151123047
+535232,HON,2013-09-03,77.20386505126953
+535233,HON,2013-09-04,77.18479919433594
+535234,HON,2013-09-05,77.5947494506836
+535235,HON,2013-09-06,77.85215759277344
+535236,HON,2013-09-09,78.58625030517578
+535237,HON,2013-09-10,80.20697784423828
+535238,HON,2013-09-11,80.11164093017578
+535239,HON,2013-09-12,79.87329864501953
+535240,HON,2013-09-13,80.13070678710938
+535241,HON,2013-09-16,81.13174438476562
+535242,HON,2013-09-17,81.46542358398438
+535243,HON,2013-09-18,82.60946655273438
+535244,HON,2013-09-19,82.7429428100586
+535245,HON,2013-09-20,81.49402618408203
+535246,HON,2013-09-23,80.20697784423828
+535247,HON,2013-09-24,80.32138061523438
+535248,HON,2013-09-25,79.93050384521484
+535249,HON,2013-09-26,80.13070678710938
+535250,HON,2013-09-27,79.68262481689453
+535251,HON,2013-09-30,79.16780853271484
+535252,HON,2013-10-01,79.33940887451172
+535253,HON,2013-10-02,78.97713470458984
+535254,HON,2013-10-03,77.65194702148438
+535255,HON,2013-10-04,78.40511322021484
+535256,HON,2013-10-07,79.04386901855469
+535257,HON,2013-10-08,78.00469207763672
+535258,HON,2013-10-09,78.08096313476562
+535259,HON,2013-10-10,81.1222152709961
+535260,HON,2013-10-11,82.42832946777344
+535261,HON,2013-10-14,81.97071075439453
+535262,HON,2013-10-15,81.16988372802734
+535263,HON,2013-10-16,81.75143432617188
+535264,HON,2013-10-17,82.69527435302734
+535265,HON,2013-10-18,80.63599395751953
+535266,HON,2013-10-21,80.70272827148438
+535267,HON,2013-10-22,82.14231872558594
+535268,HON,2013-10-23,82.6476058959961
+535269,HON,2013-10-24,83.21009063720703
+535270,HON,2013-10-25,83.41983032226562
+535271,HON,2013-10-28,83.25775909423828
+535272,HON,2013-10-29,83.38169860839844
+535273,HON,2013-10-30,82.67620849609375
+535274,HON,2013-10-31,82.68573760986328
+535275,HON,2013-11-01,82.85734558105469
+535276,HON,2013-11-04,82.28532409667969
+535277,HON,2013-11-05,82.31392669677734
+535278,HON,2013-11-06,82.67620849609375
+535279,HON,2013-11-07,81.47496032714844
+535280,HON,2013-11-08,83.36263275146484
+535281,HON,2013-11-11,83.34356689453125
+535282,HON,2013-11-12,82.5522689819336
+535283,HON,2013-11-13,83.42936706542969
+535284,HON,2013-11-14,84.5352783203125
+535285,HON,2013-11-15,84.48760986328125
+535286,HON,2013-11-18,84.54480743408203
+535287,HON,2013-11-19,83.76304626464844
+535288,HON,2013-11-20,83.15289306640625
+535289,HON,2013-11-21,83.83931732177734
+535290,HON,2013-11-22,84.65921020507812
+535291,HON,2013-11-25,84.4590072631836
+535292,HON,2013-11-26,84.40180206298828
+535293,HON,2013-11-27,84.7259521484375
+535294,HON,2013-11-29,84.38273620605469
+535295,HON,2013-12-02,84.02999114990234
+535296,HON,2013-12-03,83.0098876953125
+535297,HON,2013-12-04,82.78107452392578
+535298,HON,2013-12-05,82.80967712402344
+535299,HON,2013-12-06,84.20159912109375
+535300,HON,2013-12-09,83.7725830078125
+535301,HON,2013-12-10,83.74398040771484
+535302,HON,2013-12-11,82.41879272460938
+535303,HON,2013-12-12,82.2662582397461
+535304,HON,2013-12-13,82.57133483886719
+535305,HON,2013-12-16,83.2958984375
+535306,HON,2013-12-17,82.44739532470703
+535307,HON,2013-12-18,84.32553100585938
+535308,HON,2013-12-19,84.50667572021484
+535309,HON,2013-12-20,85.3742446899414
+535310,HON,2013-12-23,85.53631591796875
+535311,HON,2013-12-24,86.23226928710938
+535312,HON,2013-12-26,86.85196685791016
+535313,HON,2013-12-27,86.89009857177734
+535314,HON,2013-12-30,86.75662994384766
+535315,HON,2013-12-31,87.109375
+535316,HON,2014-01-02,86.10833740234375
+535317,HON,2014-01-03,86.29901123046875
+535318,HON,2014-01-06,86.21320343017578
+535319,HON,2014-01-07,86.56595611572266
+535320,HON,2014-01-08,86.22274017333984
+535321,HON,2014-01-09,86.2513427734375
+535322,HON,2014-01-10,85.95579528808594
+535323,HON,2014-01-13,84.7259521484375
+535324,HON,2014-01-14,85.2217025756836
+535325,HON,2014-01-15,85.71745300292969
+535326,HON,2014-01-16,85.8509292602539
+535327,HON,2014-01-17,85.7555923461914
+535328,HON,2014-01-21,86.3657455444336
+535329,HON,2014-01-22,86.8424301147461
+535330,HON,2014-01-23,85.61257934570312
+535331,HON,2014-01-24,84.3446044921875
+535332,HON,2014-01-27,86.0797348022461
+535333,HON,2014-01-28,86.23226928710938
+535334,HON,2014-01-29,85.55538177490234
+535335,HON,2014-01-30,87.42398834228516
+535336,HON,2014-01-31,86.97589874267578
+535337,HON,2014-02-03,84.61154174804688
+535338,HON,2014-02-04,85.57444763183594
+535339,HON,2014-02-05,85.4123764038086
+535340,HON,2014-02-06,86.89009857177734
+535341,HON,2014-02-07,88.81590270996094
+535342,HON,2014-02-10,88.5203628540039
+535343,HON,2014-02-11,89.76927185058594
+535344,HON,2014-02-12,89.8932113647461
+535345,HON,2014-02-13,90.1220245361328
+535346,HON,2014-02-14,90.1982879638672
+535347,HON,2014-02-18,89.9504165649414
+535348,HON,2014-02-19,88.6156997680664
+535349,HON,2014-02-20,89.19725036621094
+535350,HON,2014-02-21,89.54999542236328
+535351,HON,2014-02-24,89.38792419433594
+535352,HON,2014-02-25,89.4927978515625
+535353,HON,2014-02-26,89.48326110839844
+535354,HON,2014-02-27,89.969482421875
+535355,HON,2014-02-28,90.03621673583984
+535356,HON,2014-03-03,89.2258529663086
+535357,HON,2014-03-04,90.18875885009766
+535358,HON,2014-03-05,90.24595642089844
+535359,HON,2014-03-06,90.3317642211914
+535360,HON,2014-03-07,90.98958587646484
+535361,HON,2014-03-10,90.8084487915039
+535362,HON,2014-03-11,89.72160339355469
+535363,HON,2014-03-12,89.4737319946289
+535364,HON,2014-03-13,88.5203628540039
+535365,HON,2014-03-14,87.71952819824219
+535366,HON,2014-03-17,89.04471588134766
+535367,HON,2014-03-18,89.3783950805664
+535368,HON,2014-03-19,88.5584945678711
+535369,HON,2014-03-20,88.6156997680664
+535370,HON,2014-03-21,88.6538314819336
+535371,HON,2014-03-24,87.681396484375
+535372,HON,2014-03-25,88.12947845458984
+535373,HON,2014-03-26,86.60408782958984
+535374,HON,2014-03-27,86.08927154541016
+535375,HON,2014-03-28,86.6517562866211
+535376,HON,2014-03-31,88.43455505371094
+535377,HON,2014-04-01,88.91123962402344
+535378,HON,2014-04-02,89.50233459472656
+535379,HON,2014-04-03,89.88368225097656
+535380,HON,2014-04-04,88.97798156738281
+535381,HON,2014-04-07,87.61466217041016
+535382,HON,2014-04-08,87.681396484375
+535383,HON,2014-04-09,88.86357116699219
+535384,HON,2014-04-10,87.08077239990234
+535385,HON,2014-04-11,86.18460845947266
+535386,HON,2014-04-14,86.68035888671875
+535387,HON,2014-04-15,87.43351745605469
+535388,HON,2014-04-16,88.94937896728516
+535389,HON,2014-04-17,88.75870513916016
+535390,HON,2014-04-21,88.83496856689453
+535391,HON,2014-04-22,88.98751068115234
+535392,HON,2014-04-23,89.64533233642578
+535393,HON,2014-04-24,89.26399230957031
+535394,HON,2014-04-25,88.3296890258789
+535395,HON,2014-04-28,88.14854431152344
+535396,HON,2014-04-29,88.1580810546875
+535397,HON,2014-04-30,88.56803131103516
+535398,HON,2014-05-01,87.93880462646484
+535399,HON,2014-05-02,88.062744140625
+535400,HON,2014-05-05,88.29154968261719
+535401,HON,2014-05-06,87.30957794189453
+535402,HON,2014-05-07,88.58709716796875
+535403,HON,2014-05-08,88.62522888183594
+535404,HON,2014-05-09,88.47269439697266
+535405,HON,2014-05-12,89.9885482788086
+535406,HON,2014-05-13,89.82647705078125
+535407,HON,2014-05-14,88.41548919677734
+535408,HON,2014-05-15,86.90916442871094
+535409,HON,2014-05-16,86.94730377197266
+535410,HON,2014-05-19,87.6051254272461
+535411,HON,2014-05-20,86.14646911621094
+535412,HON,2014-05-21,87.00450134277344
+535413,HON,2014-05-22,87.1856460571289
+535414,HON,2014-05-23,87.681396484375
+535415,HON,2014-05-27,88.05320739746094
+535416,HON,2014-05-28,88.19621276855469
+535417,HON,2014-05-29,88.50128936767578
+535418,HON,2014-05-30,88.8063735961914
+535419,HON,2014-06-02,89.05424499511719
+535420,HON,2014-06-03,88.91123962402344
+535421,HON,2014-06-04,89.4737319946289
+535422,HON,2014-06-05,90.5224380493164
+535423,HON,2014-06-06,90.76078033447266
+535424,HON,2014-06-09,91.3423309326172
+535425,HON,2014-06-10,90.89424896240234
+535426,HON,2014-06-11,90.48429870605467
+535427,HON,2014-06-12,89.29258728027344
+535428,HON,2014-06-13,89.3974609375
+535429,HON,2014-06-16,89.42606353759766
+535430,HON,2014-06-17,89.90274810791016
+535431,HON,2014-06-18,89.7978744506836
+535432,HON,2014-06-19,90.03621673583984
+535433,HON,2014-06-20,90.39849853515624
+535434,HON,2014-06-23,89.8741455078125
+535435,HON,2014-06-24,88.68243408203125
+535436,HON,2014-06-25,88.86357116699219
+535437,HON,2014-06-26,88.72056579589844
+535438,HON,2014-06-27,88.91123962402344
+535439,HON,2014-06-30,88.6156997680664
+535440,HON,2014-07-01,90.1792221069336
+535441,HON,2014-07-02,89.88368225097656
+535442,HON,2014-07-03,90.45570373535156
+535443,HON,2014-07-07,89.97901916503906
+535444,HON,2014-07-08,89.81694030761719
+535445,HON,2014-07-09,90.13155364990234
+535446,HON,2014-07-10,89.88368225097656
+535447,HON,2014-07-11,90.47476959228516
+535448,HON,2014-07-14,91.27559661865234
+535449,HON,2014-07-15,91.48533630371094
+535450,HON,2014-07-16,91.8952865600586
+535451,HON,2014-07-17,90.732177734375
+535452,HON,2014-07-18,92.30523681640624
+535453,HON,2014-07-21,92.80098724365234
+535454,HON,2014-07-22,92.6579818725586
+535455,HON,2014-07-23,92.09549713134766
+535456,HON,2014-07-24,91.5330047607422
+535457,HON,2014-07-25,91.29466247558594
+535458,HON,2014-07-28,90.732177734375
+535459,HON,2014-07-29,89.40699768066406
+535460,HON,2014-07-30,89.6834716796875
+535461,HON,2014-07-31,87.54792022705078
+535462,HON,2014-08-01,87.300048828125
+535463,HON,2014-08-04,87.09983825683594
+535464,HON,2014-08-05,86.98543548583984
+535465,HON,2014-08-06,86.33714294433594
+535466,HON,2014-08-07,86.71849060058594
+535467,HON,2014-08-08,88.38688659667969
+535468,HON,2014-08-11,88.81590270996094
+535469,HON,2014-08-12,88.57756042480469
+535470,HON,2014-08-13,89.8741455078125
+535471,HON,2014-08-14,89.9885482788086
+535472,HON,2014-08-15,89.83601379394531
+535473,HON,2014-08-18,90.81797790527344
+535474,HON,2014-08-19,90.30316162109376
+535475,HON,2014-08-20,91.30419921875
+535476,HON,2014-08-21,91.46627044677734
+535477,HON,2014-08-22,91.10398864746094
+535478,HON,2014-08-25,91.3423309326172
+535479,HON,2014-08-26,91.05632019042967
+535480,HON,2014-08-27,91.113525390625
+535481,HON,2014-08-28,90.85611724853516
+535482,HON,2014-08-29,90.78938293457033
+535483,HON,2014-09-02,91.04679107666016
+535484,HON,2014-09-03,91.00865173339844
+535485,HON,2014-09-04,90.5605697631836
+535486,HON,2014-09-05,91.1516571044922
+535487,HON,2014-09-08,90.79891204833984
+535488,HON,2014-09-09,90.05528259277344
+535489,HON,2014-09-10,89.95994567871094
+535490,HON,2014-09-11,90.32222747802734
+535491,HON,2014-09-12,90.09342193603516
+535492,HON,2014-09-15,90.2364273071289
+535493,HON,2014-09-16,90.43663024902344
+535494,HON,2014-09-17,91.08492279052734
+535495,HON,2014-09-18,91.8952865600586
+535496,HON,2014-09-19,92.00016021728516
+535497,HON,2014-09-22,90.28409576416016
+535498,HON,2014-09-23,89.0351791381836
+535499,HON,2014-09-24,89.45465850830078
+535500,HON,2014-09-25,88.09134674072266
+535501,HON,2014-09-26,88.94937896728516
+535502,HON,2014-09-29,89.16865539550781
+535503,HON,2014-09-30,88.77777099609375
+535504,HON,2014-10-01,87.38584899902344
+535505,HON,2014-10-02,86.87103271484375
+535506,HON,2014-10-03,87.43351745605469
+535507,HON,2014-10-06,87.6623306274414
+535508,HON,2014-10-07,85.6030502319336
+535509,HON,2014-10-08,87.1856460571289
+535510,HON,2014-10-09,85.583984375
+535511,HON,2014-10-10,83.80117797851562
+535512,HON,2014-10-13,81.66563415527344
+535513,HON,2014-10-14,82.1709213256836
+535514,HON,2014-10-15,81.14128112792969
+535515,HON,2014-10-16,82.3615951538086
+535516,HON,2014-10-17,85.86045837402344
+535517,HON,2014-10-20,85.80326080322266
+535518,HON,2014-10-21,88.58709716796875
+535519,HON,2014-10-22,86.90916442871094
+535520,HON,2014-10-23,89.21631622314453
+535521,HON,2014-10-24,90.28409576416016
+535522,HON,2014-10-27,89.33072662353516
+535523,HON,2014-10-28,90.732177734375
+535524,HON,2014-10-29,90.6177749633789
+535525,HON,2014-10-30,91.1325912475586
+535526,HON,2014-10-31,91.63787841796876
+535527,HON,2014-11-03,91.19932556152344
+535528,HON,2014-11-04,90.8465805053711
+535529,HON,2014-11-05,92.20037078857422
+535530,HON,2014-11-06,92.20037078857422
+535531,HON,2014-11-07,92.257568359375
+535532,HON,2014-11-10,92.7342529296875
+535533,HON,2014-11-11,92.45777893066406
+535534,HON,2014-11-12,92.48638153076172
+535535,HON,2014-11-13,92.53404235839844
+535536,HON,2014-11-14,92.2766342163086
+535537,HON,2014-11-17,92.0287628173828
+535538,HON,2014-11-18,92.31477355957033
+535539,HON,2014-11-19,92.06689453125
+535540,HON,2014-11-20,92.2194366455078
+535541,HON,2014-11-21,93.64949035644533
+535542,HON,2014-11-24,93.6876220703125
+535543,HON,2014-11-25,94.26918029785156
+535544,HON,2014-11-26,94.45985412597656
+535545,HON,2014-11-28,94.4503173828125
+535546,HON,2014-12-01,92.85819244384766
+535547,HON,2014-12-02,93.29674530029295
+535548,HON,2014-12-03,95.308349609375
+535549,HON,2014-12-04,94.63146209716795
+535550,HON,2014-12-05,95.0414047241211
+535551,HON,2014-12-08,94.1452407836914
+535552,HON,2014-12-09,94.68865966796876
+535553,HON,2014-12-10,92.95352935791016
+535554,HON,2014-12-11,93.3253402709961
+535555,HON,2014-12-12,91.40907287597656
+535556,HON,2014-12-15,91.3423309326172
+535557,HON,2014-12-16,91.88575744628906
+535558,HON,2014-12-17,93.10607147216795
+535559,HON,2014-12-18,95.93757629394533
+535560,HON,2014-12-19,96.44286346435548
+535561,HON,2014-12-22,96.49053192138672
+535562,HON,2014-12-23,97.22462463378906
+535563,HON,2014-12-24,97.20555877685548
+535564,HON,2014-12-26,96.89094543457033
+535565,HON,2014-12-29,96.9290771484375
+535566,HON,2014-12-30,96.02337646484376
+535567,HON,2014-12-31,95.26068115234376
+535568,HON,2015-01-02,95.55622863769533
+535569,HON,2015-01-05,93.73529052734376
+535570,HON,2015-01-06,93.5160140991211
+535571,HON,2015-01-07,94.19290924072266
+535572,HON,2015-01-08,95.90897369384766
+535573,HON,2015-01-09,94.3168487548828
+535574,HON,2015-01-12,93.8592300415039
+535575,HON,2015-01-13,94.5265884399414
+535576,HON,2015-01-14,94.0880355834961
+535577,HON,2015-01-15,92.58171844482422
+535578,HON,2015-01-16,93.63995361328124
+535579,HON,2015-01-20,94.36451721191406
+535580,HON,2015-01-21,94.6219253540039
+535581,HON,2015-01-22,94.7553939819336
+535582,HON,2015-01-23,97.72037506103516
+535583,HON,2015-01-26,97.13882446289062
+535584,HON,2015-01-27,96.19498443603516
+535585,HON,2015-01-28,95.16534423828124
+535586,HON,2015-01-29,95.4990234375
+535587,HON,2015-01-30,93.20140838623048
+535588,HON,2015-02-02,95.11767578125
+535589,HON,2015-02-03,96.5477294921875
+535590,HON,2015-02-04,96.0519790649414
+535591,HON,2015-02-05,97.56784057617188
+535592,HON,2015-02-06,97.0053482055664
+535593,HON,2015-02-09,96.85281372070312
+535594,HON,2015-02-10,97.66317749023438
+535595,HON,2015-02-11,97.65364074707033
+535596,HON,2015-02-12,98.67374420166016
+535597,HON,2015-02-13,99.51271057128906
+535598,HON,2015-02-17,99.15042877197266
+535599,HON,2015-02-18,99.74152374267578
+535600,HON,2015-02-19,99.81778717041016
+535601,HON,2015-02-20,100.44701385498048
+535602,HON,2015-02-23,99.51271057128906
+535603,HON,2015-02-24,99.43643951416016
+535604,HON,2015-02-25,99.52224731445312
+535605,HON,2015-02-26,98.80722045898438
+535606,HON,2015-02-27,97.98731994628906
+535607,HON,2015-03-02,99.70338439941406
+535608,HON,2015-03-03,99.18856811523438
+535609,HON,2015-03-04,98.2447280883789
+535610,HON,2015-03-05,98.3209991455078
+535611,HON,2015-03-06,97.1197509765625
+535612,HON,2015-03-09,98.33053588867188
+535613,HON,2015-03-10,96.452392578125
+535614,HON,2015-03-11,95.9566421508789
+535615,HON,2015-03-12,97.68224334716795
+535616,HON,2015-03-13,96.452392578125
+535617,HON,2015-03-16,97.98731994628906
+535618,HON,2015-03-17,97.44390106201172
+535619,HON,2015-03-18,98.99789428710938
+535620,HON,2015-03-19,98.21612548828124
+535621,HON,2015-03-20,100.48514556884766
+535622,HON,2015-03-23,99.43643951416016
+535623,HON,2015-03-24,99.20763397216795
+535624,HON,2015-03-25,97.1769561767578
+535625,HON,2015-03-26,97.40576171875
+535626,HON,2015-03-27,98.15892791748048
+535627,HON,2015-03-30,100.01799774169922
+535628,HON,2015-03-31,99.44597625732422
+535629,HON,2015-04-01,98.42587280273438
+535630,HON,2015-04-02,98.68328094482422
+535631,HON,2015-04-06,99.61758422851562
+535632,HON,2015-04-07,99.2743682861328
+535633,HON,2015-04-08,99.0074234008789
+535634,HON,2015-04-09,99.52224731445312
+535635,HON,2015-04-10,99.81778717041016
+535636,HON,2015-04-13,98.46400451660156
+535637,HON,2015-04-14,98.4354019165039
+535638,HON,2015-04-15,98.95022583007812
+535639,HON,2015-04-16,99.07415771484376
+535640,HON,2015-04-17,96.95767974853516
+535641,HON,2015-04-20,97.79664611816406
+535642,HON,2015-04-21,96.6049346923828
+535643,HON,2015-04-22,97.42483520507812
+535644,HON,2015-04-23,98.20659637451172
+535645,HON,2015-04-24,97.72037506103516
+535646,HON,2015-04-27,97.75851440429688
+535647,HON,2015-04-28,98.1303253173828
+535648,HON,2015-04-29,96.99581146240234
+535649,HON,2015-04-30,96.21405029296876
+535650,HON,2015-05-01,97.72037506103516
+535651,HON,2015-05-04,97.79664611816406
+535652,HON,2015-05-05,96.80514526367188
+535653,HON,2015-05-06,96.2807846069336
+535654,HON,2015-05-07,96.29985809326172
+535655,HON,2015-05-08,97.35809326171876
+535656,HON,2015-05-11,97.90151977539062
+535657,HON,2015-05-12,97.53923797607422
+535658,HON,2015-05-13,99.56991577148438
+535659,HON,2015-05-14,101.47665405273438
+535660,HON,2015-05-15,101.8675308227539
+535661,HON,2015-05-18,101.79126739501952
+535662,HON,2015-05-19,100.87602996826172
+535663,HON,2015-05-20,101.27644348144533
+535664,HON,2015-05-21,101.40038299560548
+535665,HON,2015-05-22,100.98090362548828
+535666,HON,2015-05-26,99.95126342773438
+535667,HON,2015-05-27,100.46607971191406
+535668,HON,2015-05-28,100.76162719726562
+535669,HON,2015-05-29,99.34110260009766
+535670,HON,2015-06-01,99.20763397216795
+535671,HON,2015-06-02,99.68431854248048
+535672,HON,2015-06-03,100.08473205566406
+535673,HON,2015-06-04,98.88348388671876
+535674,HON,2015-06-05,98.90255737304688
+535675,HON,2015-06-08,98.44493865966795
+535676,HON,2015-06-09,98.73094940185548
+535677,HON,2015-06-10,99.884521484375
+535678,HON,2015-06-11,100.00846099853516
+535679,HON,2015-06-12,99.1980972290039
+535680,HON,2015-06-15,98.61654663085938
+535681,HON,2015-06-16,99.24576568603516
+535682,HON,2015-06-17,99.34110260009766
+535683,HON,2015-06-18,100.6090850830078
+535684,HON,2015-06-19,100.42794799804688
+535685,HON,2015-06-22,100.45655059814452
+535686,HON,2015-06-23,99.87499237060548
+535687,HON,2015-06-24,99.24576568603516
+535688,HON,2015-06-25,98.54027557373048
+535689,HON,2015-06-26,98.71188354492188
+535690,HON,2015-06-29,97.1006851196289
+535691,HON,2015-06-30,97.215087890625
+535692,HON,2015-07-01,98.04452514648438
+535693,HON,2015-07-02,97.72991180419922
+535694,HON,2015-07-06,97.60597229003906
+535695,HON,2015-07-07,98.04452514648438
+535696,HON,2015-07-08,96.26171875
+535697,HON,2015-07-09,96.46192932128906
+535698,HON,2015-07-10,97.63457489013672
+535699,HON,2015-07-13,98.93115234375
+535700,HON,2015-07-14,99.22669982910156
+535701,HON,2015-07-15,98.99789428710938
+535702,HON,2015-07-16,98.740478515625
+535703,HON,2015-07-17,100.61862182617188
+535704,HON,2015-07-20,101.40991973876952
+535705,HON,2015-07-21,100.48514556884766
+535706,HON,2015-07-22,99.85592651367188
+535707,HON,2015-07-23,99.45550537109376
+535708,HON,2015-07-24,97.977783203125
+535709,HON,2015-07-27,96.90047454833984
+535710,HON,2015-07-28,99.34110260009766
+535711,HON,2015-07-29,100.61862182617188
+535712,HON,2015-07-30,100.46607971191406
+535713,HON,2015-07-31,100.1514663696289
+535714,HON,2015-08-03,99.81778717041016
+535715,HON,2015-08-04,99.74152374267578
+535716,HON,2015-08-05,100.7997589111328
+535717,HON,2015-08-06,100.85696411132812
+535718,HON,2015-08-07,100.54235076904295
+535719,HON,2015-08-10,102.29654693603516
+535720,HON,2015-08-11,100.45655059814452
+535721,HON,2015-08-12,100.61862182617188
+535722,HON,2015-08-13,100.59954833984376
+535723,HON,2015-08-14,101.13343811035156
+535724,HON,2015-08-17,101.32411193847656
+535725,HON,2015-08-18,101.25737762451172
+535726,HON,2015-08-19,100.14193725585938
+535727,HON,2015-08-20,97.85385131835938
+535728,HON,2015-08-21,94.26918029785156
+535729,HON,2015-08-24,90.83705139160156
+535730,HON,2015-08-25,89.54999542236328
+535731,HON,2015-08-26,93.26814270019533
+535732,HON,2015-08-27,95.2320785522461
+535733,HON,2015-08-28,95.35601806640624
+535734,HON,2015-08-31,94.6409912109375
+535735,HON,2015-09-01,91.48533630371094
+535736,HON,2015-09-02,93.43975067138672
+535737,HON,2015-09-03,93.9736328125
+535738,HON,2015-09-04,92.0859603881836
+535739,HON,2015-09-08,95.15581512451172
+535740,HON,2015-09-09,94.25011444091795
+535741,HON,2015-09-10,94.9079360961914
+535742,HON,2015-09-11,94.97467041015624
+535743,HON,2015-09-14,94.59332275390624
+535744,HON,2015-09-15,95.64202880859376
+535745,HON,2015-09-16,96.25218963623048
+535746,HON,2015-09-17,95.8422393798828
+535747,HON,2015-09-18,93.46834564208984
+535748,HON,2015-09-21,93.18233489990234
+535749,HON,2015-09-22,91.56160736083984
+535750,HON,2015-09-23,90.1792221069336
+535751,HON,2015-09-24,89.25445556640625
+535752,HON,2015-09-25,89.15911865234375
+535753,HON,2015-09-28,87.3191146850586
+535754,HON,2015-09-29,88.20574951171875
+535755,HON,2015-09-30,90.2745590209961
+535756,HON,2015-10-01,90.29362487792967
+535757,HON,2015-10-02,92.03829193115234
+535758,HON,2015-10-05,93.79249572753906
+535759,HON,2015-10-06,93.63042449951172
+535760,HON,2015-10-07,94.8507308959961
+535761,HON,2015-10-08,96.3570556640625
+535762,HON,2015-10-09,96.44286346435548
+535763,HON,2015-10-12,96.76700592041016
+535764,HON,2015-10-13,95.16534423828124
+535765,HON,2015-10-14,93.67808532714844
+535766,HON,2015-10-15,93.90689849853516
+535767,HON,2015-10-16,92.50544738769533
+535768,HON,2015-10-19,92.64845275878906
+535769,HON,2015-10-20,93.69715881347656
+535770,HON,2015-10-21,94.164306640625
+535771,HON,2015-10-22,97.79664611816406
+535772,HON,2015-10-23,98.3209991455078
+535773,HON,2015-10-26,97.98731994628906
+535774,HON,2015-10-27,97.6727066040039
+535775,HON,2015-10-28,98.75001525878906
+535776,HON,2015-10-29,98.13986206054688
+535777,HON,2015-10-30,98.46400451660156
+535778,HON,2015-11-02,99.32203674316406
+535779,HON,2015-11-03,98.8167495727539
+535780,HON,2015-11-04,98.5498046875
+535781,HON,2015-11-05,98.76908111572266
+535782,HON,2015-11-06,99.15042877197266
+535783,HON,2015-11-09,97.92058563232422
+535784,HON,2015-11-10,97.62503814697266
+535785,HON,2015-11-11,98.44493865966795
+535786,HON,2015-11-12,97.215087890625
+535787,HON,2015-11-13,96.36659240722656
+535788,HON,2015-11-16,98.15892791748048
+535789,HON,2015-11-17,97.52017211914062
+535790,HON,2015-11-18,99.20763397216795
+535791,HON,2015-11-19,100.14193725585938
+535792,HON,2015-11-20,100.70442199707033
+535793,HON,2015-11-23,99.71292114257812
+535794,HON,2015-11-24,98.359130859375
+535795,HON,2015-11-25,98.79768371582033
+535796,HON,2015-11-27,99.20763397216795
+535797,HON,2015-11-30,99.1027603149414
+535798,HON,2015-12-01,99.2934341430664
+535799,HON,2015-12-02,98.29239654541016
+535800,HON,2015-12-03,97.62503814697266
+535801,HON,2015-12-04,99.6747817993164
+535802,HON,2015-12-07,99.32203674316406
+535803,HON,2015-12-08,97.87291717529295
+535804,HON,2015-12-09,97.13882446289062
+535805,HON,2015-12-10,97.01488494873048
+535806,HON,2015-12-11,93.64949035644533
+535807,HON,2015-12-14,94.36451721191406
+535808,HON,2015-12-15,93.8782958984375
+535809,HON,2015-12-16,99.22669982910156
+535810,HON,2015-12-17,97.53923797607422
+535811,HON,2015-12-18,97.08161926269533
+535812,HON,2015-12-21,97.81571197509766
+535813,HON,2015-12-22,99.30297088623048
+535814,HON,2015-12-23,100.06566619873048
+535815,HON,2015-12-24,99.7701187133789
+535816,HON,2015-12-28,99.4650421142578
+535817,HON,2015-12-29,100.42794799804688
+535818,HON,2015-12-30,99.58898162841795
+535819,HON,2015-12-31,98.740478515625
+535820,HON,2016-01-04,97.787109375
+535821,HON,2016-01-05,98.58794403076172
+535822,HON,2016-01-06,97.47250366210938
+535823,HON,2016-01-07,94.60285949707033
+535824,HON,2016-01-08,93.84016418457033
+535825,HON,2016-01-11,93.83062744140624
+535826,HON,2016-01-12,94.545654296875
+535827,HON,2016-01-13,92.57218170166016
+535828,HON,2016-01-14,94.13570404052734
+535829,HON,2016-01-15,92.72471618652344
+535830,HON,2016-01-19,92.7914581298828
+535831,HON,2016-01-20,91.75228118896484
+535832,HON,2016-01-21,92.07643127441406
+535833,HON,2016-01-22,93.25860595703124
+535834,HON,2016-01-25,91.98109436035156
+535835,HON,2016-01-26,93.91643524169922
+535836,HON,2016-01-27,92.43870544433594
+535837,HON,2016-01-28,93.401611328125
+535838,HON,2016-01-29,98.38773345947266
+535839,HON,2016-02-01,98.08265686035156
+535840,HON,2016-02-02,95.96617889404295
+535841,HON,2016-02-03,97.39623260498048
+535842,HON,2016-02-04,97.7680435180664
+535843,HON,2016-02-05,97.3676300048828
+535844,HON,2016-02-08,96.7956085205078
+535845,HON,2016-02-09,97.93011474609376
+535846,HON,2016-02-10,97.81571197509766
+535847,HON,2016-02-11,96.80514526367188
+535848,HON,2016-02-12,98.65467834472656
+535849,HON,2016-02-16,100.0561294555664
+535850,HON,2016-02-17,101.1811065673828
+535851,HON,2016-02-18,101.50525665283205
+535852,HON,2016-02-19,102.26795196533205
+535853,HON,2016-02-22,100.26587677001952
+535854,HON,2016-02-23,98.80722045898438
+535855,HON,2016-02-24,98.48307037353516
+535856,HON,2016-02-25,99.33157348632812
+535857,HON,2016-02-26,98.22566223144533
+535858,HON,2016-02-29,96.6240005493164
+535859,HON,2016-03-01,100.93323516845705
+535860,HON,2016-03-02,101.52432250976562
+535861,HON,2016-03-03,102.94483947753906
+535862,HON,2016-03-04,103.1069107055664
+535863,HON,2016-03-07,102.45862579345705
+535864,HON,2016-03-08,102.56349182128906
+535865,HON,2016-03-09,103.8505401611328
+535866,HON,2016-03-10,103.30712127685548
+535867,HON,2016-03-11,103.94587707519533
+535868,HON,2016-03-14,103.45012664794922
+535869,HON,2016-03-15,103.61219787597656
+535870,HON,2016-03-16,104.13655090332033
+535871,HON,2016-03-17,105.84308624267578
+535872,HON,2016-03-18,106.87272644042967
+535873,HON,2016-03-21,107.42567443847656
+535874,HON,2016-03-22,107.7116928100586
+535875,HON,2016-03-23,106.97759246826172
+535876,HON,2016-03-24,106.12909698486328
+535877,HON,2016-03-28,106.3960418701172
+535878,HON,2016-03-29,106.68205261230467
+535879,HON,2016-03-30,106.93946075439452
+535880,HON,2016-03-31,106.82505798339844
+535881,HON,2016-04-01,107.95002746582033
+535882,HON,2016-04-04,107.30174255371094
+535883,HON,2016-04-05,106.56764221191406
+535884,HON,2016-04-06,107.78795623779295
+535885,HON,2016-04-07,106.46277618408205
+535886,HON,2016-04-08,106.89179229736328
+535887,HON,2016-04-11,106.72018432617188
+535888,HON,2016-04-12,107.75935363769533
+535889,HON,2016-04-13,109.38961791992188
+535890,HON,2016-04-14,109.17987823486328
+535891,HON,2016-04-15,109.28475189208984
+535892,HON,2016-04-18,110.07604217529295
+535893,HON,2016-04-19,110.4001922607422
+535894,HON,2016-04-20,109.8091049194336
+535895,HON,2016-04-21,109.56122589111328
+535896,HON,2016-04-22,108.84619903564452
+535897,HON,2016-04-25,107.96910095214844
+535898,HON,2016-04-26,109.4468231201172
+535899,HON,2016-04-27,110.05697631835938
+535900,HON,2016-04-28,109.27521514892578
+535901,HON,2016-04-29,108.94153594970705
+535902,HON,2016-05-02,109.32288360595705
+535903,HON,2016-05-03,109.17034149169922
+535904,HON,2016-05-04,107.6640167236328
+535905,HON,2016-05-05,108.32184600830078
+535906,HON,2016-05-06,108.47438049316406
+535907,HON,2016-05-09,107.88329315185548
+535908,HON,2016-05-10,109.58029174804688
+535909,HON,2016-05-11,108.78899383544922
+535910,HON,2016-05-12,108.86526489257812
+535911,HON,2016-05-13,107.9214324951172
+535912,HON,2016-05-16,109.48495483398438
+535913,HON,2016-05-17,108.33138275146484
+535914,HON,2016-05-18,107.43521118164062
+535915,HON,2016-05-19,107.08246612548828
+535916,HON,2016-05-20,107.94049835205078
+535917,HON,2016-05-23,107.5400848388672
+535918,HON,2016-05-24,109.03687286376952
+535919,HON,2016-05-25,109.37055206298828
+535920,HON,2016-05-26,108.86526489257812
+535921,HON,2016-05-27,108.99874114990234
+535922,HON,2016-05-31,108.52205657958984
+535923,HON,2016-06-01,108.62692260742188
+535924,HON,2016-06-02,109.18941497802734
+535925,HON,2016-06-03,109.43728637695312
+535926,HON,2016-06-06,110.15231323242188
+535927,HON,2016-06-07,109.97117614746094
+535928,HON,2016-06-08,110.65760040283205
+535929,HON,2016-06-09,111.74444580078124
+535930,HON,2016-06-10,111.2391586303711
+535931,HON,2016-06-13,109.76143646240234
+535932,HON,2016-06-14,110.12371063232422
+535933,HON,2016-06-15,110.13324737548828
+535934,HON,2016-06-16,110.39065551757812
+535935,HON,2016-06-17,110.51459503173828
+535936,HON,2016-06-20,111.6014404296875
+535937,HON,2016-06-21,111.83024597167967
+535938,HON,2016-06-22,111.13428497314452
+535939,HON,2016-06-23,111.84931182861328
+535940,HON,2016-06-24,107.7116928100586
+535941,HON,2016-06-27,106.26256561279295
+535942,HON,2016-06-28,108.74132537841795
+535943,HON,2016-06-29,109.12267303466795
+535944,HON,2016-06-30,110.89594268798828
+535945,HON,2016-07-01,111.06755065917967
+535946,HON,2016-07-05,109.85677337646484
+535947,HON,2016-07-06,111.37262725830078
+535948,HON,2016-07-07,110.69573211669922
+535949,HON,2016-07-08,113.29843139648438
+535950,HON,2016-07-11,113.04102325439452
+535951,HON,2016-07-12,113.47003936767578
+535952,HON,2016-07-13,113.49864196777344
+535953,HON,2016-07-14,113.53677368164062
+535954,HON,2016-07-15,113.67024993896484
+535955,HON,2016-07-18,113.34609985351562
+535956,HON,2016-07-19,113.78465270996094
+535957,HON,2016-07-20,114.2899398803711
+535958,HON,2016-07-21,113.1268310546875
+535959,HON,2016-07-22,110.21904754638672
+535960,HON,2016-07-25,110.10464477539062
+535961,HON,2016-07-26,110.54319763183594
+535962,HON,2016-07-27,109.59935760498048
+535963,HON,2016-07-28,110.36205291748048
+535964,HON,2016-07-29,110.90547943115234
+535965,HON,2016-08-01,110.4764633178711
+535966,HON,2016-08-02,110.06651306152344
+535967,HON,2016-08-03,110.60039520263672
+535968,HON,2016-08-04,110.54319763183594
+535969,HON,2016-08-05,110.94361114501952
+535970,HON,2016-08-08,110.62899780273438
+535971,HON,2016-08-09,110.83873748779295
+535972,HON,2016-08-10,110.61946868896484
+535973,HON,2016-08-11,110.94361114501952
+535974,HON,2016-08-12,110.68620300292967
+535975,HON,2016-08-15,111.39169311523438
+535976,HON,2016-08-16,110.81014251708984
+535977,HON,2016-08-17,110.3811264038086
+535978,HON,2016-08-18,110.45738983154295
+535979,HON,2016-08-19,110.69573211669922
+535980,HON,2016-08-22,111.1438217163086
+535981,HON,2016-08-23,111.55376434326172
+535982,HON,2016-08-24,111.3154296875
+535983,HON,2016-08-25,111.32495880126952
+535984,HON,2016-08-26,111.30589294433594
+535985,HON,2016-08-29,111.70630645751952
+535986,HON,2016-08-30,111.56330108642578
+535987,HON,2016-08-31,111.26775360107422
+535988,HON,2016-09-01,110.71480560302734
+535989,HON,2016-09-02,110.96267700195312
+535990,HON,2016-09-06,110.31438446044922
+535991,HON,2016-09-07,108.91293334960938
+535992,HON,2016-09-08,108.51251983642578
+535993,HON,2016-09-09,106.78691864013672
+535994,HON,2016-09-12,108.19790649414062
+535995,HON,2016-09-13,106.3960418701172
+535996,HON,2016-09-14,108.71273040771484
+535997,HON,2016-09-15,109.9044418334961
+535998,HON,2016-09-16,108.93199920654295
+535999,HON,2016-09-19,109.19894409179688
+536000,HON,2016-09-20,109.51355743408205
+536001,HON,2016-09-21,110.52413177490234
+536002,HON,2016-09-22,111.38216400146484
+536003,HON,2016-09-23,110.5718002319336
+536004,HON,2016-09-26,110.53366088867188
+536005,HON,2016-09-27,110.79106903076172
+536006,HON,2016-09-28,111.69676971435548
+536007,HON,2016-09-29,110.77200317382812
+536008,HON,2016-09-30,111.15335083007812
+536009,HON,2016-10-03,111.22804260253906
+536010,HON,2016-10-04,110.10665893554688
+536011,HON,2016-10-05,110.47086334228516
+536012,HON,2016-10-06,110.80632019042967
+536013,HON,2016-10-07,102.49656677246094
+536014,HON,2016-10-10,102.36238861083984
+536015,HON,2016-10-11,101.384765625
+536016,HON,2016-10-12,102.9662094116211
+536017,HON,2016-10-13,103.76171875
+536018,HON,2016-10-14,104.47097778320312
+536019,HON,2016-10-17,103.55086517333984
+536020,HON,2016-10-18,103.38792419433594
+536021,HON,2016-10-19,103.77130889892578
+536022,HON,2016-10-20,103.6467056274414
+536023,HON,2016-10-21,104.43263244628906
+536024,HON,2016-10-24,104.7201690673828
+536025,HON,2016-10-25,104.5380630493164
+536026,HON,2016-10-26,104.88311004638672
+536027,HON,2016-10-27,104.30803680419922
+536028,HON,2016-10-28,105.26648712158205
+536029,HON,2016-10-31,105.12271881103516
+536030,HON,2016-11-01,104.61473846435548
+536031,HON,2016-11-02,103.9534149169922
+536032,HON,2016-11-03,103.84798431396484
+536033,HON,2016-11-04,103.75213623046876
+536034,HON,2016-11-07,106.6274871826172
+536035,HON,2016-11-08,106.0236587524414
+536036,HON,2016-11-09,107.6913604736328
+536037,HON,2016-11-10,108.48687744140624
+536038,HON,2016-11-11,108.54438018798828
+536039,HON,2016-11-14,108.34310913085938
+536040,HON,2016-11-15,108.41978454589844
+536041,HON,2016-11-16,107.6051025390625
+536042,HON,2016-11-17,108.40061950683594
+536043,HON,2016-11-18,107.43258666992188
+536044,HON,2016-11-21,107.54759979248048
+536045,HON,2016-11-22,107.84471893310548
+536046,HON,2016-11-23,109.10028076171876
+536047,HON,2016-11-25,109.42615509033205
+536048,HON,2016-11-28,109.11945343017578
+536049,HON,2016-11-29,108.63064575195312
+536050,HON,2016-11-30,109.2057113647461
+536051,HON,2016-12-01,108.94692993164062
+536052,HON,2016-12-02,107.77762603759766
+536053,HON,2016-12-05,108.18975830078124
+536054,HON,2016-12-06,108.37186431884766
+536055,HON,2016-12-07,111.66893005371094
+536056,HON,2016-12-08,110.84466552734376
+536057,HON,2016-12-09,111.40056610107422
+536058,HON,2016-12-12,112.53153228759766
+536059,HON,2016-12-13,113.18328094482422
+536060,HON,2016-12-14,111.66893005371094
+536061,HON,2016-12-15,111.50598907470705
+536062,HON,2016-12-16,111.54432678222656
+536063,HON,2016-12-19,112.41651916503906
+536064,HON,2016-12-20,112.8190689086914
+536065,HON,2016-12-21,112.33026123046876
+536066,HON,2016-12-22,112.0618896484375
+536067,HON,2016-12-23,112.12898254394533
+536068,HON,2016-12-27,112.16732025146484
+536069,HON,2016-12-28,110.94050598144533
+536070,HON,2016-12-29,111.18012237548828
+536071,HON,2016-12-30,111.0363540649414
+536072,HON,2017-01-03,111.3526382446289
+536073,HON,2017-01-04,111.65934753417967
+536074,HON,2017-01-05,111.90853881835938
+536075,HON,2017-01-06,113.60499572753906
+536076,HON,2017-01-09,112.66571807861328
+536077,HON,2017-01-10,112.95325469970705
+536078,HON,2017-01-11,113.10660552978516
+536079,HON,2017-01-12,112.74239349365234
+536080,HON,2017-01-13,113.1641082763672
+536081,HON,2017-01-17,112.3590087890625
+536082,HON,2017-01-18,113.15452575683594
+536083,HON,2017-01-19,113.01075744628906
+536084,HON,2017-01-20,112.92449951171876
+536085,HON,2017-01-23,112.53153228759766
+536086,HON,2017-01-24,113.05867767333984
+536087,HON,2017-01-25,112.98200225830078
+536088,HON,2017-01-26,113.06826782226562
+536089,HON,2017-01-27,113.49956512451172
+536090,HON,2017-01-30,114.16089630126952
+536091,HON,2017-01-31,113.40372467041016
+536092,HON,2017-02-01,113.09701538085938
+536093,HON,2017-02-02,113.08743286132812
+536094,HON,2017-02-03,114.2375717163086
+536095,HON,2017-02-06,114.38134002685548
+536096,HON,2017-02-07,114.74555206298828
+536097,HON,2017-02-08,114.75513458251952
+536098,HON,2017-02-09,115.64649200439452
+536099,HON,2017-02-10,116.78704833984376
+536100,HON,2017-02-13,118.48350524902344
+536101,HON,2017-02-14,118.48350524902344
+536102,HON,2017-02-15,119.11608123779295
+536103,HON,2017-02-16,119.00106811523438
+536104,HON,2017-02-17,119.38444519042967
+536105,HON,2017-02-21,119.52821350097656
+536106,HON,2017-02-22,119.84449768066406
+536107,HON,2017-02-23,119.6336441040039
+536108,HON,2017-02-24,119.8349151611328
+536109,HON,2017-02-27,119.70073699951172
+536110,HON,2017-02-28,119.32694244384766
+536111,HON,2017-03-01,121.96267700195312
+536112,HON,2017-03-02,121.08090209960938
+536113,HON,2017-03-03,120.96588897705078
+536114,HON,2017-03-06,120.8412857055664
+536115,HON,2017-03-07,121.01380920410156
+536116,HON,2017-03-08,121.3301010131836
+536117,HON,2017-03-09,120.94671630859376
+536118,HON,2017-03-10,121.76139831542967
+536119,HON,2017-03-13,121.46427917480467
+536120,HON,2017-03-14,120.48666381835938
+536121,HON,2017-03-15,121.69430541992188
+536122,HON,2017-03-16,121.10965728759766
+536123,HON,2017-03-17,121.87641143798828
+536124,HON,2017-03-20,121.24383544921876
+536125,HON,2017-03-21,120.4387435913086
+536126,HON,2017-03-22,120.28538513183594
+536127,HON,2017-03-23,120.30455780029295
+536128,HON,2017-03-24,119.5857162475586
+536129,HON,2017-03-27,119.32694244384766
+536130,HON,2017-03-28,120.07453155517578
+536131,HON,2017-03-29,120.09369659423828
+536132,HON,2017-03-30,120.19912719726562
+536133,HON,2017-03-31,119.68156433105467
+536134,HON,2017-04-03,119.16400146484376
+536135,HON,2017-04-04,119.02023315429688
+536136,HON,2017-04-05,118.43557739257812
+536137,HON,2017-04-06,118.68477630615234
+536138,HON,2017-04-07,119.10649871826172
+536139,HON,2017-04-10,119.28860473632812
+536140,HON,2017-04-11,119.3652801513672
+536141,HON,2017-04-12,118.03303527832033
+536142,HON,2017-04-13,117.41004180908205
+536143,HON,2017-04-17,118.30139923095705
+536144,HON,2017-04-18,117.9659423828125
+536145,HON,2017-04-19,117.64006805419922
+536146,HON,2017-04-20,118.62727355957033
+536147,HON,2017-04-21,121.79973602294922
+536148,HON,2017-04-24,124.39713287353516
+536149,HON,2017-04-25,123.92749786376952
+536150,HON,2017-04-26,124.69425201416016
+536151,HON,2017-04-27,124.4833984375
+536152,HON,2017-04-28,125.6910400390625
+536153,HON,2017-05-01,125.46101379394533
+536154,HON,2017-05-02,125.73896026611328
+536155,HON,2017-05-03,125.62394714355467
+536156,HON,2017-05-04,125.74855041503906
+536157,HON,2017-05-05,125.94982147216795
+536158,HON,2017-05-08,125.68145751953124
+536159,HON,2017-05-09,126.42904663085938
+536160,HON,2017-05-10,126.26611328125
+536161,HON,2017-05-11,126.41946411132812
+536162,HON,2017-05-12,126.02649688720705
+536163,HON,2017-05-15,126.4961395263672
+536164,HON,2017-05-16,126.52489471435548
+536165,HON,2017-05-17,124.54090118408205
+536166,HON,2017-05-18,125.00096130371094
+536167,HON,2017-05-19,125.94023895263672
+536168,HON,2017-05-22,126.36195373535156
+536169,HON,2017-05-23,126.37154388427734
+536170,HON,2017-05-24,126.64949035644533
+536171,HON,2017-05-25,128.19259643554688
+536172,HON,2017-05-26,127.71337127685548
+536173,HON,2017-05-30,127.40666961669922
+536174,HON,2017-05-31,127.46417236328124
+536175,HON,2017-06-01,127.90505981445312
+536176,HON,2017-06-02,128.46095275878906
+536177,HON,2017-06-05,127.94339752197266
+536178,HON,2017-06-06,127.2245635986328
+536179,HON,2017-06-07,127.20539093017578
+536180,HON,2017-06-08,128.0009002685547
+536181,HON,2017-06-09,128.23092651367188
+536182,HON,2017-06-12,127.72295379638672
+536183,HON,2017-06-13,128.80599975585938
+536184,HON,2017-06-14,128.6622314453125
+536185,HON,2017-06-15,128.88267517089844
+536186,HON,2017-06-16,129.03602600097656
+536187,HON,2017-06-19,130.1957550048828
+536188,HON,2017-06-20,129.3043975830078
+536189,HON,2017-06-21,128.67181396484375
+536190,HON,2017-06-22,128.49929809570312
+536191,HON,2017-06-23,128.42262268066406
+536192,HON,2017-06-26,128.681396484375
+536193,HON,2017-06-27,127.40666961669922
+536194,HON,2017-06-28,128.40345764160156
+536195,HON,2017-06-29,126.82201385498048
+536196,HON,2017-06-30,127.751708984375
+536197,HON,2017-07-03,128.1542510986328
+536198,HON,2017-07-05,128.2405242919922
+536199,HON,2017-07-06,127.82838439941406
+536200,HON,2017-07-07,128.54722595214844
+536201,HON,2017-07-10,129.09353637695312
+536202,HON,2017-07-11,128.64306640625
+536203,HON,2017-07-12,129.1702117919922
+536204,HON,2017-07-13,129.70693969726562
+536205,HON,2017-07-14,130.18617248535156
+536206,HON,2017-07-17,129.6398468017578
+536207,HON,2017-07-18,129.57276916503906
+536208,HON,2017-07-19,130.4928741455078
+536209,HON,2017-07-20,129.3427276611328
+536210,HON,2017-07-21,130.6845703125
+536211,HON,2017-07-24,131.98805236816406
+536212,HON,2017-07-25,131.5471649169922
+536213,HON,2017-07-26,132.7356414794922
+536214,HON,2017-07-27,131.28839111328125
+536215,HON,2017-07-28,131.1062774658203
+536216,HON,2017-07-31,130.46412658691406
+536217,HON,2017-08-01,131.317138671875
+536218,HON,2017-08-02,132.95608520507812
+536219,HON,2017-08-03,133.7611846923828
+536220,HON,2017-08-04,134.2212371826172
+536221,HON,2017-08-07,133.1861114501953
+536222,HON,2017-08-08,132.90817260742188
+536223,HON,2017-08-09,133.22445678710938
+536224,HON,2017-08-10,131.53758239746094
+536225,HON,2017-08-11,130.9145965576172
+536226,HON,2017-08-14,132.5247802734375
+536227,HON,2017-08-15,131.71009826660156
+536228,HON,2017-08-16,132.34268188476562
+536229,HON,2017-08-17,130.20533752441406
+536230,HON,2017-08-18,129.3427276611328
+536231,HON,2017-08-21,129.9369659423828
+536232,HON,2017-08-22,131.2117156982422
+536233,HON,2017-08-23,130.7420654296875
+536234,HON,2017-08-24,130.86666870117188
+536235,HON,2017-08-25,131.13504028320312
+536236,HON,2017-08-28,131.18295288085938
+536237,HON,2017-08-29,131.911376953125
+536238,HON,2017-08-30,132.30433654785156
+536239,HON,2017-08-31,132.5247802734375
+536240,HON,2017-09-01,131.911376953125
+536241,HON,2017-09-05,130.83792114257812
+536242,HON,2017-09-06,130.87625122070312
+536243,HON,2017-09-07,131.3842315673828
+536244,HON,2017-09-08,131.85386657714844
+536245,HON,2017-09-11,133.22445678710938
+536246,HON,2017-09-12,132.91775512695312
+536247,HON,2017-09-13,132.170166015625
+536248,HON,2017-09-14,131.5088348388672
+536249,HON,2017-09-15,133.17652893066406
+536250,HON,2017-09-18,131.94972229003906
+536251,HON,2017-09-19,132.02639770507812
+536252,HON,2017-09-20,132.92733764648438
+536253,HON,2017-09-21,135.00717163085938
+536254,HON,2017-09-22,135.8601837158203
+536255,HON,2017-09-25,134.95924377441406
+536256,HON,2017-09-26,134.41293334960938
+536257,HON,2017-09-27,133.77076721191406
+536258,HON,2017-09-28,134.73880004882812
+536259,HON,2017-09-29,135.85060119628906
+536260,HON,2017-10-02,136.7323760986328
+536261,HON,2017-10-03,136.74195861816406
+536262,HON,2017-10-04,136.626953125
+536263,HON,2017-10-05,137.12533569335938
+536264,HON,2017-10-06,137.65249633789062
+536265,HON,2017-10-09,137.63331604003906
+536266,HON,2017-10-10,137.35537719726562
+536267,HON,2017-10-11,136.78988647460938
+536268,HON,2017-10-12,137.2403564453125
+536269,HON,2017-10-13,137.41287231445312
+536270,HON,2017-10-16,137.77708435058594
+536271,HON,2017-10-17,137.4703826904297
+536272,HON,2017-10-18,137.47996520996094
+536273,HON,2017-10-19,137.65249633789062
+536274,HON,2017-10-20,139.31060791015625
+536275,HON,2017-10-23,139.85691833496094
+536276,HON,2017-10-24,140.04861450195312
+536277,HON,2017-10-25,139.92401123046875
+536278,HON,2017-10-26,139.78024291992188
+536279,HON,2017-10-27,140.1252899169922
+536280,HON,2017-10-30,138.63011169433594
+536281,HON,2017-10-31,138.17005920410156
+536282,HON,2017-11-01,138.90805053710938
+536283,HON,2017-11-02,139.3681182861328
+536284,HON,2017-11-03,138.94639587402344
+536285,HON,2017-11-06,139.5502166748047
+536286,HON,2017-11-07,140.86329650878906
+536287,HON,2017-11-08,140.7578582763672
+536288,HON,2017-11-09,139.39686584472656
+536289,HON,2017-11-10,139.69398498535156
+536290,HON,2017-11-13,140.62368774414062
+536291,HON,2017-11-14,141.19874572753906
+536292,HON,2017-11-15,140.28822326660156
+536293,HON,2017-11-16,140.77703857421875
+536294,HON,2017-11-17,140.4032440185547
+536295,HON,2017-11-20,141.79298400878906
+536296,HON,2017-11-21,143.1444091796875
+536297,HON,2017-11-22,142.7993621826172
+536298,HON,2017-11-24,143.4415283203125
+536299,HON,2017-11-27,144.17953491210938
+536300,HON,2017-11-28,146.4127197265625
+536301,HON,2017-11-29,146.87277221679688
+536302,HON,2017-11-30,149.47975158691406
+536303,HON,2017-12-01,147.9845733642578
+536304,HON,2017-12-04,147.38075256347656
+536305,HON,2017-12-05,146.70025634765625
+536306,HON,2017-12-06,146.6427459716797
+536307,HON,2017-12-07,146.91111755371094
+536308,HON,2017-12-08,147.2753143310547
+536309,HON,2017-12-11,146.84402465820312
+536310,HON,2017-12-12,147.35198974609375
+536311,HON,2017-12-13,149.32640075683594
+536312,HON,2017-12-14,146.86318969726562
+536313,HON,2017-12-15,147.84080505371094
+536314,HON,2017-12-18,148.1666717529297
+536315,HON,2017-12-19,147.7066192626953
+536316,HON,2017-12-20,148.3008575439453
+536317,HON,2017-12-21,147.33282470703125
+536318,HON,2017-12-22,147.1123809814453
+536319,HON,2017-12-26,147.3711700439453
+536320,HON,2017-12-27,147.5532684326172
+536321,HON,2017-12-28,147.7257843017578
+536322,HON,2017-12-29,146.98779296875
+536323,HON,2018-01-02,147.3232421875
+536324,HON,2018-01-03,146.10601806640625
+536325,HON,2018-01-04,148.08041381835938
+536326,HON,2018-01-05,149.11553955078125
+536327,HON,2018-01-08,148.31044006347656
+536328,HON,2018-01-09,149.52767944335938
+536329,HON,2018-01-10,150.56280517578125
+536330,HON,2018-01-11,151.35830688476562
+536331,HON,2018-01-12,152.4605255126953
+536332,HON,2018-01-16,151.32955932617188
+536333,HON,2018-01-17,151.8279571533203
+536334,HON,2018-01-18,151.22413635253906
+536335,HON,2018-01-19,152.0963134765625
+536336,HON,2018-01-22,151.9525604248047
+536337,HON,2018-01-23,152.95892333984375
+536338,HON,2018-01-24,153.32313537597656
+536339,HON,2018-01-25,155.1154327392578
+536340,HON,2018-01-26,158.13455200195312
+536341,HON,2018-01-29,154.76080322265625
+536342,HON,2018-01-30,152.36468505859375
+536343,HON,2018-01-31,153.0355987548828
+536344,HON,2018-02-01,153.0164337158203
+536345,HON,2018-02-02,150.14108276367188
+536346,HON,2018-02-05,143.93032836914062
+536347,HON,2018-02-06,145.10922241210938
+536348,HON,2018-02-07,144.90794372558594
+536349,HON,2018-02-08,139.95277404785156
+536350,HON,2018-02-09,141.75465393066406
+536351,HON,2018-02-12,143.25941467285156
+536352,HON,2018-02-13,142.32972717285156
+536353,HON,2018-02-14,144.13160705566406
+536354,HON,2018-02-15,147.0452880859375
+536355,HON,2018-02-16,147.62994384765625
+536356,HON,2018-02-20,147.92706298828125
+536357,HON,2018-02-21,147.64910888671875
+536358,HON,2018-02-22,146.9398651123047
+536359,HON,2018-02-23,148.67465209960938
+536360,HON,2018-02-26,149.997314453125
+536361,HON,2018-02-27,147.52452087402344
+536362,HON,2018-02-28,144.83126831054688
+536363,HON,2018-03-01,141.09332275390625
+536364,HON,2018-03-02,141.98468017578125
+536365,HON,2018-03-05,142.3393096923828
+536366,HON,2018-03-06,143.12522888183594
+536367,HON,2018-03-07,144.1603546142578
+536368,HON,2018-03-08,144.9462890625
+536369,HON,2018-03-09,147.80245971679688
+536370,HON,2018-03-12,145.9047393798828
+536371,HON,2018-03-13,145.20506286621094
+536372,HON,2018-03-14,144.16995239257812
+536373,HON,2018-03-15,144.79293823242188
+536374,HON,2018-03-16,145.4734344482422
+536375,HON,2018-03-19,143.95909118652344
+536376,HON,2018-03-20,144.22744750976562
+536377,HON,2018-03-21,145.07089233398438
+536378,HON,2018-03-22,140.77703857421875
+536379,HON,2018-03-23,137.3266143798828
+536380,HON,2018-03-26,140.83453369140625
+536381,HON,2018-03-27,138.3425750732422
+536382,HON,2018-03-28,137.3074493408203
+536383,HON,2018-03-29,138.50550842285156
+536384,HON,2018-04-02,136.51193237304688
+536385,HON,2018-04-03,138.26589965820312
+536386,HON,2018-04-04,138.82179260253906
+536387,HON,2018-04-05,140.3169708251953
+536388,HON,2018-04-06,136.80905151367188
+536389,HON,2018-04-09,136.8953094482422
+536390,HON,2018-04-10,139.5789794921875
+536391,HON,2018-04-11,138.28506469726562
+536392,HON,2018-04-12,140.38406372070312
+536393,HON,2018-04-13,140.04861450195312
+536394,HON,2018-04-16,140.65243530273438
+536395,HON,2018-04-17,142.5214080810547
+536396,HON,2018-04-18,143.16357421875
+536397,HON,2018-04-19,141.97509765625
+536398,HON,2018-04-20,144.31370544433594
+536399,HON,2018-04-23,142.44473266601562
+536400,HON,2018-04-24,141.1029052734375
+536401,HON,2018-04-25,140.94955444335938
+536402,HON,2018-04-26,140.7003631591797
+536403,HON,2018-04-27,140.824951171875
+536404,HON,2018-04-30,138.66844177246094
+536405,HON,2018-05-01,138.50550842285156
+536406,HON,2018-05-02,137.03907775878906
+536407,HON,2018-05-03,137.40328979492188
+536408,HON,2018-05-04,137.91127014160156
+536409,HON,2018-05-07,138.17005920410156
+536410,HON,2018-05-08,138.2371368408203
+536411,HON,2018-05-09,139.636474609375
+536412,HON,2018-05-10,141.17958068847656
+536413,HON,2018-05-11,141.23709106445312
+536414,HON,2018-05-14,141.17958068847656
+536415,HON,2018-05-15,141.22750854492188
+536416,HON,2018-05-16,141.419189453125
+536417,HON,2018-05-17,141.00706481933594
+536418,HON,2018-05-18,142.17637634277344
+536419,HON,2018-05-21,144.23703002929688
+536420,HON,2018-05-22,144.6012420654297
+536421,HON,2018-05-23,145.0325469970703
+536422,HON,2018-05-24,144.80252075195312
+536423,HON,2018-05-25,144.3999786376953
+536424,HON,2018-05-29,142.0421905517578
+536425,HON,2018-05-30,144.18911743164062
+536426,HON,2018-05-31,141.7642364501953
+536427,HON,2018-06-01,143.85365295410156
+536428,HON,2018-06-04,143.90158081054688
+536429,HON,2018-06-05,143.64279174804688
+536430,HON,2018-06-06,144.72584533691406
+536431,HON,2018-06-07,145.7705535888672
+536432,HON,2018-06-08,145.55010986328125
+536433,HON,2018-06-11,145.5596923828125
+536434,HON,2018-06-12,145.93348693847656
+536435,HON,2018-06-13,145.5213623046875
+536436,HON,2018-06-14,144.91754150390625
+536437,HON,2018-06-15,143.9878387451172
+536438,HON,2018-06-18,143.71946716308594
+536439,HON,2018-06-19,141.16041564941406
+536440,HON,2018-06-20,140.45115661621094
+536441,HON,2018-06-21,137.98794555664062
+536442,HON,2018-06-22,138.01669311523438
+536443,HON,2018-06-25,138.05503845214844
+536444,HON,2018-06-26,138.0262908935547
+536445,HON,2018-06-27,137.1924285888672
+536446,HON,2018-06-28,137.18284606933594
+536447,HON,2018-06-29,138.0646209716797
+536448,HON,2018-07-02,138.7930450439453
+536449,HON,2018-07-03,138.9176483154297
+536450,HON,2018-07-05,138.89846801757812
+536451,HON,2018-07-06,139.6652374267578
+536452,HON,2018-07-09,141.2946014404297
+536453,HON,2018-07-10,141.8888397216797
+536454,HON,2018-07-11,138.5150909423828
+536455,HON,2018-07-12,141.7450714111328
+536456,HON,2018-07-13,141.37127685546875
+536457,HON,2018-07-16,140.3169708251953
+536458,HON,2018-07-17,142.32012939453125
+536459,HON,2018-07-18,142.9527130126953
+536460,HON,2018-07-19,141.40960693359375
+536461,HON,2018-07-20,146.76734924316406
+536462,HON,2018-07-23,147.31365966796875
+536463,HON,2018-07-24,148.71299743652344
+536464,HON,2018-07-25,151.45416259765625
+536465,HON,2018-07-26,152.50845336914062
+536466,HON,2018-07-27,152.7193145751953
+536467,HON,2018-07-30,150.39987182617188
+536468,HON,2018-07-31,153.0164337158203
+536469,HON,2018-08-01,150.37110900878906
+536470,HON,2018-08-02,149.4222412109375
+536471,HON,2018-08-03,148.5979766845703
+536472,HON,2018-08-06,148.5308837890625
+536473,HON,2018-08-07,149.86312866210938
+536474,HON,2018-08-08,148.75132751464844
+536475,HON,2018-08-09,147.56285095214844
+536476,HON,2018-08-10,146.72900390625
+536477,HON,2018-08-13,146.01974487304688
+536478,HON,2018-08-14,147.7257843017578
+536479,HON,2018-08-15,146.8152618408203
+536480,HON,2018-08-16,147.69703674316406
+536481,HON,2018-08-17,148.7225799560547
+536482,HON,2018-08-20,149.01011657714844
+536483,HON,2018-08-21,150.45736694335938
+536484,HON,2018-08-22,149.64268493652344
+536485,HON,2018-08-23,151.34872436523438
+536486,HON,2018-08-24,150.96534729003906
+536487,HON,2018-08-27,152.72889709472656
+536488,HON,2018-08-28,153.44773864746094
+536489,HON,2018-08-29,153.63941955566406
+536490,HON,2018-08-30,152.82473754882812
+536491,HON,2018-08-31,152.45094299316406
+536492,HON,2018-09-04,153.00685119628906
+536493,HON,2018-09-05,155.06752014160156
+536494,HON,2018-09-06,157.1952667236328
+536495,HON,2018-09-07,156.04513549804688
+536496,HON,2018-09-10,156.5818634033203
+536497,HON,2018-09-11,156.2847442626953
+536498,HON,2018-09-12,157.08026123046875
+536499,HON,2018-09-13,158.8246307373047
+536500,HON,2018-09-14,158.2495574951172
+536501,HON,2018-09-17,158.86297607421875
+536502,HON,2018-09-18,159.2367706298828
+536503,HON,2018-09-19,158.910888671875
+536504,HON,2018-09-20,159.62014770507812
+536505,HON,2018-09-21,160.38690185546875
+536506,HON,2018-09-24,158.58502197265625
+536507,HON,2018-09-25,158.6808624267578
+536508,HON,2018-09-26,158.87255859375
+536509,HON,2018-09-27,158.4891815185547
+536510,HON,2018-09-28,159.4859619140625
+536511,HON,2018-10-01,161.27906799316406
+536512,HON,2018-10-02,160.8817901611328
+536513,HON,2018-10-03,160.25193786621094
+536514,HON,2018-10-04,159.6027069091797
+536515,HON,2018-10-05,158.98255920410156
+536516,HON,2018-10-08,159.74806213378906
+536517,HON,2018-10-09,155.94961547851562
+536518,HON,2018-10-10,151.76356506347656
+536519,HON,2018-10-11,148.85658264160156
+536520,HON,2018-10-12,151.35658264160156
+536521,HON,2018-10-15,151.36627197265625
+536522,HON,2018-10-16,154.61239624023438
+536523,HON,2018-10-17,153.14923095703125
+536524,HON,2018-10-18,150.37791442871094
+536525,HON,2018-10-19,148.71124267578125
+536526,HON,2018-10-22,147.87791442871094
+536527,HON,2018-10-23,145.93023681640625
+536528,HON,2018-10-24,140.8333282470703
+536529,HON,2018-10-25,142.906982421875
+536530,HON,2018-10-26,141.51162719726562
+536531,HON,2018-10-29,141.05999755859375
+536532,HON,2018-10-30,142.9600067138672
+536533,HON,2018-10-31,144.82000732421875
+536534,HON,2018-11-01,144.4499969482422
+536535,HON,2018-11-02,145.47999572753906
+536536,HON,2018-11-05,147.17999267578125
+536537,HON,2018-11-06,148.4499969482422
+536538,HON,2018-11-07,150.1999969482422
+536539,HON,2018-11-08,150.5500030517578
+536540,HON,2018-11-09,150.32000732421875
+536541,HON,2018-11-12,148.1300048828125
+536542,HON,2018-11-13,147.67999267578125
+536543,HON,2018-11-14,147.52999877929688
+536544,HON,2018-11-15,147.77000427246094
+536545,HON,2018-11-16,148.5500030517578
+536546,HON,2018-11-19,147.47000122070312
+536547,HON,2018-11-20,144.0500030517578
+536548,HON,2018-11-21,144.10000610351562
+536549,HON,2018-11-23,143.25999450683594
+536550,HON,2018-11-26,143.22000122070312
+536551,HON,2018-11-27,142.88999938964844
+536552,HON,2018-11-28,144.3000030517578
+536553,HON,2018-11-29,145.74000549316406
+536554,HON,2018-11-30,146.75
+536555,HON,2018-12-03,148.97999572753906
+536556,HON,2018-12-04,142.67999267578125
+536557,HON,2018-12-06,141.55999755859375
+536558,HON,2018-12-07,138.7100067138672
+536559,HON,2018-12-10,137.9499969482422
+536560,HON,2018-12-11,136.80999755859375
+536561,HON,2018-12-12,138.2899932861328
+536562,HON,2018-12-13,138.82000732421875
+536563,HON,2018-12-14,136.44000244140625
+536564,HON,2018-12-17,134.3800048828125
+536565,HON,2018-12-18,135.17999267578125
+536566,HON,2018-12-19,133.25999450683594
+536567,HON,2018-12-20,130.6699981689453
+536568,HON,2018-12-21,129.44000244140625
+536569,HON,2018-12-24,124.83000183105467
+536570,HON,2018-12-26,129.57000732421875
+536571,HON,2018-12-27,131.57000732421875
+536572,HON,2018-12-28,130.75999450683594
+536573,HON,2018-12-31,132.1199951171875
+536574,HON,2019-01-02,131.8300018310547
+536575,HON,2019-01-03,130.07000732421875
+536576,HON,2019-01-04,134.6199951171875
+536577,HON,2019-01-07,135.3699951171875
+536578,HON,2019-01-08,135.08999633789062
+536579,HON,2019-01-09,135.72000122070312
+536580,HON,2019-01-10,137.75
+536581,HON,2019-01-11,137.36000061035156
+536582,HON,2019-01-14,137.61000061035156
+536583,HON,2019-01-15,137.77000427246094
+536584,HON,2019-01-16,138.02000427246094
+536585,HON,2019-01-17,139.8800048828125
+536586,HON,2019-01-18,141.85000610351562
+536587,HON,2019-01-22,139.82000732421875
+536588,HON,2019-01-23,140.74000549316406
+536589,HON,2019-01-24,141.17999267578125
+536590,HON,2019-01-25,141.7100067138672
+536591,HON,2019-01-28,140.47999572753906
+536592,HON,2019-01-29,141.74000549316406
+536593,HON,2019-01-30,143.27999877929688
+536594,HON,2019-01-31,143.6300048828125
+536595,HON,2019-02-01,144.7100067138672
+536596,HON,2019-02-04,147.92999267578125
+536597,HON,2019-02-05,148.69000244140625
+536598,HON,2019-02-06,148.89999389648438
+536599,HON,2019-02-07,148.14999389648438
+536600,HON,2019-02-08,148.61000061035156
+536601,HON,2019-02-11,148.47999572753906
+536602,HON,2019-02-12,150.36000061035156
+536603,HON,2019-02-13,151.47999572753906
+536604,HON,2019-02-14,150.52000427246094
+536605,HON,2019-02-15,153.32000732421875
+536606,HON,2019-02-19,153.27999877929688
+536607,HON,2019-02-20,154.5800018310547
+536608,HON,2019-02-21,152.61000061035156
+536609,HON,2019-02-22,153.1999969482422
+536610,HON,2019-02-25,154.05999755859375
+536611,HON,2019-02-26,153.9199981689453
+536612,HON,2019-02-27,154.60000610351562
+536613,HON,2019-02-28,154.07000732421875
+536614,HON,2019-03-01,155.72000122070312
+536615,HON,2019-03-04,154.5
+536616,HON,2019-03-05,154.14999389648438
+536617,HON,2019-03-06,153.74000549316406
+536618,HON,2019-03-07,152.47999572753906
+536619,HON,2019-03-08,151.58999633789062
+536620,HON,2019-03-11,153.19000244140625
+536621,HON,2019-03-12,153.5
+536622,HON,2019-03-13,155.0399932861328
+536623,HON,2019-03-14,155.25
+536624,HON,2019-03-15,155.35000610351562
+536625,HON,2019-03-18,156.92999267578125
+536626,HON,2019-03-19,157.24000549316406
+536627,HON,2019-03-20,156.2899932861328
+536628,HON,2019-03-21,158.4499969482422
+536629,HON,2019-03-22,155.8300018310547
+536630,HON,2019-03-25,155.92999267578125
+536631,HON,2019-03-26,157.47999572753906
+536632,HON,2019-03-27,157.11000061035156
+536633,HON,2019-03-28,158.5399932861328
+536634,HON,2019-03-29,158.9199981689453
+536635,HON,2019-04-01,161.47000122070312
+536636,HON,2019-04-02,161.0399932861328
+536637,HON,2019-04-03,160.2899932861328
+536638,HON,2019-04-04,161.07000732421875
+536639,HON,2019-04-05,161.6999969482422
+536640,HON,2019-04-08,162.05999755859375
+536641,HON,2019-04-09,160.85000610351562
+536642,HON,2019-04-10,159.97000122070312
+536643,HON,2019-04-11,160.89999389648438
+536644,HON,2019-04-12,162.47000122070312
+536645,HON,2019-04-15,162.0
+536646,HON,2019-04-16,162.86000061035156
+536647,HON,2019-04-17,162.88999938964844
+536648,HON,2019-04-18,169.05999755859375
+536649,HON,2019-04-22,168.24000549316406
+536650,HON,2019-04-23,171.80999755859375
+536651,HON,2019-04-24,171.2899932861328
+536652,HON,2019-04-25,170.4199981689453
+536653,HON,2019-04-26,172.25
+536654,HON,2019-04-29,172.5500030517578
+536655,HON,2019-04-30,173.6300048828125
+536656,HON,2019-05-01,170.94000244140625
+536657,HON,2019-05-02,171.3800048828125
+536658,HON,2019-05-03,173.5399932861328
+536659,HON,2019-05-06,172.61000061035156
+536660,HON,2019-05-07,169.85000610351562
+536661,HON,2019-05-08,170.36000061035156
+536662,HON,2019-05-09,170.38999938964844
+536663,HON,2019-05-10,171.6300048828125
+536664,HON,2019-05-13,166.82000732421875
+536665,HON,2019-05-14,168.16000366210938
+536666,HON,2019-05-15,169.3800048828125
+536667,HON,2019-05-16,170.7899932861328
+536668,HON,2019-05-17,169.9499969482422
+536669,HON,2019-05-20,168.6199951171875
+536670,HON,2019-05-21,169.60000610351562
+536671,HON,2019-05-22,169.30999755859375
+536672,HON,2019-05-23,166.44000244140625
+536673,HON,2019-05-24,166.67999267578125
+536674,HON,2019-05-28,165.25999450683594
+536675,HON,2019-05-29,164.3699951171875
+536676,HON,2019-05-30,165.4499969482422
+536677,HON,2019-05-31,164.30999755859375
+536678,HON,2019-06-03,166.47000122070312
+536679,HON,2019-06-04,168.14999389648438
+536680,HON,2019-06-05,169.41000366210938
+536681,HON,2019-06-06,170.25999450683594
+536682,HON,2019-06-07,172.25999450683594
+536683,HON,2019-06-10,171.27999877929688
+536684,HON,2019-06-11,171.64999389648438
+536685,HON,2019-06-12,172.89999389648438
+536686,HON,2019-06-13,173.19000244140625
+536687,HON,2019-06-14,172.80999755859375
+536688,HON,2019-06-17,172.36000061035156
+536689,HON,2019-06-18,175.75
+536690,HON,2019-06-19,175.41000366210938
+536691,HON,2019-06-20,176.2899932861328
+536692,HON,2019-06-21,174.30999755859375
+536693,HON,2019-06-24,174.61000061035156
+536694,HON,2019-06-25,173.94000244140625
+536695,HON,2019-06-26,173.58999633789062
+536696,HON,2019-06-27,173.83999633789062
+536697,HON,2019-06-28,174.58999633789062
+536698,HON,2019-07-01,176.80999755859375
+536699,HON,2019-07-02,176.6199951171875
+536700,HON,2019-07-03,178.39999389648438
+536701,HON,2019-07-05,176.58999633789062
+536702,HON,2019-07-08,175.6699981689453
+536703,HON,2019-07-09,175.52000427246094
+536704,HON,2019-07-10,174.4600067138672
+536705,HON,2019-07-11,174.5399932861328
+536706,HON,2019-07-12,177.13999938964844
+536707,HON,2019-07-15,175.00999450683594
+536708,HON,2019-07-16,174.77999877929688
+536709,HON,2019-07-17,168.6199951171875
+536710,HON,2019-07-18,173.8800048828125
+536711,HON,2019-07-19,172.99000549316406
+536712,HON,2019-07-22,173.5800018310547
+536713,HON,2019-07-23,174.86000061035156
+536714,HON,2019-07-24,173.9600067138672
+536715,HON,2019-07-25,173.77000427246094
+536716,HON,2019-07-26,173.61000061035156
+536717,HON,2019-07-29,174.52999877929688
+536718,HON,2019-07-30,173.91000366210938
+536719,HON,2019-07-31,172.4600067138672
+536720,HON,2019-08-01,169.5500030517578
+536721,HON,2019-08-02,168.00999450683594
+536722,HON,2019-08-05,162.00999450683594
+536723,HON,2019-08-06,164.52000427246094
+536724,HON,2019-08-07,163.38999938964844
+536725,HON,2019-08-08,167.00999450683594
+536726,HON,2019-08-09,166.6699981689453
+536727,HON,2019-08-12,164.69000244140625
+536728,HON,2019-08-13,167.97999572753906
+536729,HON,2019-08-14,164.0399932861328
+536730,HON,2019-08-15,162.27000427246094
+536731,HON,2019-08-16,165.02999877929688
+536732,HON,2019-08-19,165.86000061035156
+536733,HON,2019-08-20,163.47000122070312
+536734,HON,2019-08-21,163.7899932861328
+536735,HON,2019-08-22,162.89999389648438
+536736,HON,2019-08-23,156.49000549316406
+536737,HON,2019-08-26,156.91000366210938
+536738,HON,2019-08-27,157.47999572753906
+536739,HON,2019-08-28,159.5500030517578
+536740,HON,2019-08-29,163.60000610351562
+536741,HON,2019-08-30,164.6199951171875
+536742,HON,2019-09-03,163.52999877929688
+536743,HON,2019-09-04,167.13999938964844
+536744,HON,2019-09-05,170.3699951171875
+536745,HON,2019-09-06,171.16000366210938
+536746,HON,2019-09-09,169.66000366210938
+536747,HON,2019-09-10,169.61000061035156
+536748,HON,2019-09-11,171.27999877929688
+536749,HON,2019-09-12,168.6300048828125
+536750,HON,2019-09-13,167.7100067138672
+536751,HON,2019-09-16,166.2100067138672
+536752,HON,2019-09-17,166.4600067138672
+536753,HON,2019-09-18,167.97000122070312
+536754,HON,2019-09-19,166.77000427246094
+536755,HON,2019-09-20,168.30999755859375
+536756,HON,2019-09-23,167.13999938964844
+536757,HON,2019-09-24,165.75999450683594
+536758,HON,2019-09-25,166.92999267578125
+536759,HON,2019-09-26,167.02999877929688
+536760,HON,2019-09-27,168.0399932861328
+536761,HON,2019-09-30,169.1999969482422
+536762,HON,2019-10-01,164.19000244140625
+536763,HON,2019-10-02,161.0800018310547
+536764,HON,2019-10-03,161.52000427246094
+536765,HON,2019-10-04,163.6300048828125
+536766,HON,2019-10-07,163.17999267578125
+536767,HON,2019-10-08,158.6199951171875
+536768,HON,2019-10-09,159.83999633789062
+536769,HON,2019-10-10,160.97000122070312
+536770,HON,2019-10-11,163.52999877929688
+536771,HON,2019-10-14,162.97999572753906
+536772,HON,2019-10-15,163.63999938964844
+536773,HON,2019-10-16,163.6300048828125
+536774,HON,2019-10-17,167.52000427246094
+536775,HON,2019-10-18,165.57000732421875
+536776,HON,2019-10-21,168.94000244140625
+536777,HON,2019-10-22,168.94000244140625
+536778,HON,2019-10-23,169.85000610351562
+536779,HON,2019-10-24,171.4600067138672
+536780,HON,2019-10-25,171.6300048828125
+536781,HON,2019-10-28,172.67999267578125
+536782,HON,2019-10-29,173.16000366210938
+536783,HON,2019-10-30,174.60000610351562
+536784,HON,2019-10-31,172.72999572753906
+536785,HON,2019-11-01,176.1199951171875
+536786,HON,2019-11-04,180.0
+536787,HON,2019-11-05,180.67999267578125
+536788,HON,2019-11-06,180.80999755859372
+536789,HON,2019-11-07,179.66000366210938
+536790,HON,2019-11-08,181.2100067138672
+536791,HON,2019-11-11,180.8300018310547
+536792,HON,2019-11-12,182.00999450683597
+536793,HON,2019-11-13,181.9499969482422
+536794,HON,2019-11-14,179.64999389648438
+536795,HON,2019-11-15,181.75
+536796,HON,2019-11-18,179.8000030517578
+536797,HON,2019-11-19,180.1199951171875
+536798,HON,2019-11-20,177.22000122070312
+536799,HON,2019-11-21,176.52999877929688
+536800,HON,2019-11-22,176.7899932861328
+536801,HON,2019-11-25,176.50999450683594
+536802,HON,2019-11-26,178.52000427246094
+536803,HON,2019-11-27,179.4199981689453
+536804,HON,2019-11-29,178.5500030517578
+536805,HON,2019-12-02,174.32000732421875
+536806,HON,2019-12-03,172.5500030517578
+536807,HON,2019-12-04,173.2100067138672
+536808,HON,2019-12-05,174.00999450683594
+536809,HON,2019-12-06,175.4600067138672
+536810,HON,2019-12-09,174.49000549316406
+536811,HON,2019-12-10,174.0399932861328
+536812,HON,2019-12-11,176.00999450683594
+536813,HON,2019-12-12,177.38999938964844
+536814,HON,2019-12-13,176.97999572753906
+536815,HON,2019-12-16,176.39999389648438
+536816,HON,2019-12-17,176.6999969482422
+536817,HON,2019-12-18,174.63999938964844
+536818,HON,2019-12-19,176.5
+536819,HON,2019-12-20,176.41000366210938
+536820,HON,2019-12-23,176.42999267578125
+536821,HON,2019-12-24,176.30999755859375
+536822,HON,2019-12-26,176.8800048828125
+536823,HON,2019-12-27,176.47999572753906
+536824,HON,2019-12-30,176.4199981689453
+536825,HON,2019-12-31,177.0
+536826,HON,2020-01-02,180.7899932861328
+536827,HON,2020-01-03,178.86000061035156
+536828,HON,2020-01-06,177.50999450683594
+536829,HON,2020-01-07,177.61000061035156
+536830,HON,2020-01-08,177.75999450683594
+536831,HON,2020-01-09,179.07000732421875
+536832,HON,2020-01-10,178.67999267578125
+536833,HON,2020-01-13,181.2700042724609
+536834,HON,2020-01-14,180.4499969482422
+536835,HON,2020-01-15,180.72999572753903
+536836,HON,2020-01-16,182.25999450683597
+536837,HON,2020-01-17,183.22999572753903
+536838,HON,2020-01-21,180.92999267578125
+536839,HON,2020-01-22,180.0500030517578
+536840,HON,2020-01-23,179.5800018310547
+536841,HON,2020-01-24,177.1300048828125
+536842,HON,2020-01-27,173.5399932861328
+536843,HON,2020-01-28,175.4600067138672
+536844,HON,2020-01-29,175.6699981689453
+536845,HON,2020-01-30,178.33999633789062
+536846,HON,2020-01-31,173.22000122070312
+536847,HON,2020-02-03,171.32000732421875
+536848,HON,2020-02-04,175.2100067138672
+536849,HON,2020-02-05,176.89999389648438
+536850,HON,2020-02-06,176.35000610351562
+536851,HON,2020-02-07,175.27999877929688
+536852,HON,2020-02-10,176.9499969482422
+536853,HON,2020-02-11,179.14999389648438
+536854,HON,2020-02-12,181.17999267578125
+536855,HON,2020-02-13,180.1199951171875
+536856,HON,2020-02-14,180.80999755859372
+536857,HON,2020-02-18,179.4199981689453
+536858,HON,2020-02-19,180.8600006103516
+536859,HON,2020-02-20,180.6999969482422
+536860,HON,2020-02-21,179.8800048828125
+536861,HON,2020-02-24,175.27000427246094
+536862,HON,2020-02-25,167.8000030517578
+536863,HON,2020-02-26,167.17999267578125
+536864,HON,2020-02-27,159.5500030517578
+536865,HON,2020-02-28,162.1699981689453
+536866,HON,2020-03-02,164.24000549316406
+536867,HON,2020-03-03,161.88999938964844
+536868,HON,2020-03-04,171.19000244140625
+536869,HON,2020-03-05,164.9199981689453
+536870,HON,2020-03-06,164.02999877929688
+536871,HON,2020-03-09,152.86000061035156
+536872,HON,2020-03-10,161.69000244140625
+536873,HON,2020-03-11,153.38999938964844
+536874,HON,2020-03-12,134.85000610351562
+536875,HON,2020-03-13,149.41000366210938
+536876,HON,2020-03-16,135.27000427246094
+536877,HON,2020-03-17,131.8000030517578
+536878,HON,2020-03-18,119.61000061035156
+536879,HON,2020-03-19,118.95999908447266
+536880,HON,2020-03-20,112.5
+536881,HON,2020-03-23,103.86000061035156
+536882,HON,2020-03-24,119.51000213623048
+536883,HON,2020-03-25,129.64999389648438
+536884,HON,2020-03-26,137.39999389648438
+536885,HON,2020-03-27,131.27000427246094
+536886,HON,2020-03-30,131.75
+536887,HON,2020-03-31,133.7899932861328
+536888,HON,2020-04-01,129.7100067138672
+536889,HON,2020-04-02,132.80999755859375
+536890,HON,2020-04-03,127.4499969482422
+536891,HON,2020-04-06,134.0
+536892,HON,2020-04-07,135.24000549316406
+536893,HON,2020-04-08,139.25
+536894,HON,2020-04-09,143.42999267578125
+536895,HON,2020-04-13,137.94000244140625
+536896,HON,2020-04-14,140.58999633789062
+536897,HON,2020-04-15,134.83999633789062
+536898,HON,2020-04-16,132.3300018310547
+536899,HON,2020-04-17,138.32000732421875
+536900,HON,2020-04-20,135.6999969482422
+536901,HON,2020-04-21,132.0
+536902,HON,2020-04-22,133.02999877929688
+536903,HON,2020-04-23,134.67999267578125
+536904,HON,2020-04-24,135.52000427246094
+536905,HON,2020-04-27,139.8800048828125
+536906,HON,2020-04-28,142.75999450683594
+536907,HON,2020-04-29,146.16000366210938
+536908,HON,2020-04-30,141.89999389648438
+536909,HON,2020-05-01,137.25
+536910,HON,2020-05-04,135.1999969482422
+536911,HON,2020-05-05,134.8699951171875
+536912,HON,2020-05-06,133.0399932861328
+536913,HON,2020-05-07,132.7899932861328
+536914,HON,2020-05-08,136.91000366210938
+536915,HON,2020-05-11,134.27999877929688
+536916,HON,2020-05-12,127.58999633789062
+536917,HON,2020-05-13,122.97000122070312
+536918,HON,2020-05-14,127.0500030517578
+536919,HON,2020-05-15,125.41000366210938
+536920,HON,2020-05-18,136.0399932861328
+536921,HON,2020-05-19,131.9499969482422
+536922,HON,2020-05-20,136.02999877929688
+536923,HON,2020-05-21,137.69000244140625
+536924,HON,2020-05-22,139.17999267578125
+536925,HON,2020-05-26,144.94000244140625
+536926,HON,2020-05-27,148.58999633789062
+536927,HON,2020-05-28,147.55999755859375
+536928,HON,2020-05-29,145.85000610351562
+536929,HON,2020-06-01,146.17999267578125
+536930,HON,2020-06-02,148.35000610351562
+536931,HON,2020-06-03,153.35000610351562
+536932,HON,2020-06-04,155.91000366210938
+536933,HON,2020-06-05,161.3699951171875
+536934,HON,2020-06-08,162.9199981689453
+536935,HON,2020-06-09,158.10000610351562
+536936,HON,2020-06-10,154.1199951171875
+536937,HON,2020-06-11,143.44000244140625
+536938,HON,2020-06-12,144.50999450683594
+536939,HON,2020-06-15,146.6300048828125
+536940,HON,2020-06-16,149.11000061035156
+536941,HON,2020-06-17,148.33999633789062
+536942,HON,2020-06-18,148.22999572753906
+536943,HON,2020-06-19,145.3699951171875
+536944,HON,2020-06-22,144.94000244140625
+536945,HON,2020-06-23,144.86000061035156
+536946,HON,2020-06-24,138.35000610351562
+536947,HON,2020-06-25,142.4600067138672
+536948,HON,2020-06-26,138.2100067138672
+536949,HON,2020-06-29,143.24000549316406
+536950,HON,2020-06-30,144.58999633789062
+536951,HON,2020-07-01,144.11000061035156
+536952,HON,2020-07-02,145.02000427246094
+536953,HON,2020-07-06,147.22000122070312
+536954,HON,2020-07-07,144.97000122070312
+536955,HON,2020-07-08,145.58999633789062
+536956,HON,2020-07-09,141.3699951171875
+536957,HON,2020-07-10,142.4499969482422
+536958,HON,2020-07-13,143.49000549316406
+536959,HON,2020-07-14,148.10000610351562
+536960,HON,2020-07-15,151.92999267578125
+536961,HON,2020-07-16,153.0800018310547
+536962,HON,2020-07-17,155.0
+536963,HON,2020-07-20,153.38999938964844
+536964,HON,2020-07-21,154.75999450683594
+536965,HON,2020-07-22,154.61000061035156
+536966,HON,2020-07-23,153.72999572753906
+536967,HON,2020-07-24,149.42999267578125
+536968,HON,2020-07-27,150.75999450683594
+536969,HON,2020-07-28,152.00999450683594
+536970,HON,2020-07-29,154.5800018310547
+536971,HON,2020-07-30,149.16000366210938
+536972,HON,2020-07-31,149.3699951171875
+536973,HON,2020-08-03,148.52999877929688
+536974,HON,2020-08-04,147.3300018310547
+536975,HON,2020-08-05,150.82000732421875
+536976,HON,2020-08-06,152.5800018310547
+536977,HON,2020-08-07,155.11000061035156
+536978,HON,2020-08-10,159.42999267578125
+536979,HON,2020-08-11,160.27999877929688
+536980,HON,2020-08-12,160.07000732421875
+536981,HON,2020-08-13,158.97999572753906
+536982,HON,2020-08-14,160.27999877929688
+536983,HON,2020-08-17,158.75999450683594
+536984,HON,2020-08-18,157.3800048828125
+536985,HON,2020-08-19,156.85000610351562
+536986,HON,2020-08-20,156.1699981689453
+536987,HON,2020-08-21,157.5
+536988,HON,2020-08-24,159.3699951171875
+536989,HON,2020-08-25,164.52999877929688
+536990,HON,2020-08-26,165.30999755859375
+536991,HON,2020-08-27,165.99000549316406
+536992,HON,2020-08-28,168.3800048828125
+536993,HON,2020-08-31,165.5500030517578
+536994,HON,2020-09-01,167.97000122070312
+536995,HON,2020-09-02,172.47000122070312
+536996,HON,2020-09-03,166.3000030517578
+536997,HON,2020-09-04,166.69000244140625
+536998,HON,2020-09-08,164.27000427246094
+536999,HON,2020-09-09,165.75
+537000,HON,2020-09-10,164.27000427246094
+537001,HON,2020-09-11,166.4499969482422
+537002,HON,2020-09-14,168.47000122070312
+537003,HON,2020-09-15,168.3000030517578
+537004,HON,2020-09-16,170.0
+537005,HON,2020-09-17,170.33999633789062
+537006,HON,2020-09-18,168.6999969482422
+537007,HON,2020-09-21,161.3699951171875
+537008,HON,2020-09-22,162.67999267578125
+537009,HON,2020-09-23,158.7899932861328
+537010,HON,2020-09-24,158.75999450683594
+537011,HON,2020-09-25,161.49000549316406
+537012,HON,2020-09-28,164.63999938964844
+537013,HON,2020-09-29,164.50999450683594
+537014,HON,2020-09-30,164.61000061035156
+537015,HON,2020-10-01,163.67999267578125
+537016,HON,2020-10-02,165.61000061035156
+537017,HON,2020-10-05,168.72000122070312
+537018,HON,2020-10-06,166.88999938964844
+537019,HON,2020-10-07,171.5500030517578
+537020,HON,2020-10-08,173.77999877929688
+537021,HON,2020-10-09,174.3800048828125
+537022,HON,2020-10-12,175.36000061035156
+537023,HON,2020-10-13,171.5500030517578
+537024,HON,2020-10-14,173.47000122070312
+537025,HON,2020-10-15,172.61000061035156
+537026,HON,2020-10-16,174.86000061035156
+537027,HON,2020-10-19,171.58999633789062
+537028,HON,2020-10-20,173.25999450683594
+537029,HON,2020-10-21,172.8699951171875
+537030,HON,2020-10-22,176.85000610351562
+537031,HON,2020-10-23,175.5399932861328
+537032,HON,2020-10-26,170.1699981689453
+537033,HON,2020-10-27,166.75
+537034,HON,2020-10-28,161.16000366210938
+537035,HON,2020-10-29,164.60000610351562
+537036,HON,2020-10-30,164.9499969482422
+537037,HON,2020-11-02,173.61000061035156
+537038,HON,2020-11-03,179.2100067138672
+537039,HON,2020-11-04,178.91000366210938
+537040,HON,2020-11-05,183.27999877929688
+537041,HON,2020-11-06,184.2700042724609
+537042,HON,2020-11-09,196.9900054931641
+537043,HON,2020-11-10,201.97999572753903
+537044,HON,2020-11-11,199.2899932861328
+537045,HON,2020-11-12,197.2400054931641
+537046,HON,2020-11-13,201.5399932861328
+537047,HON,2020-11-16,208.58999633789065
+537048,HON,2020-11-17,205.3300018310547
+537049,HON,2020-11-18,201.1100006103516
+537050,HON,2020-11-19,202.72000122070312
+537051,HON,2020-11-20,202.0
+537052,HON,2020-11-23,204.5800018310547
+537053,HON,2020-11-24,207.88999938964844
+537054,HON,2020-11-25,207.67999267578125
+537055,HON,2020-11-27,209.41000366210935
+537056,HON,2020-11-30,203.9199981689453
+537057,HON,2020-12-01,206.1999969482422
+537058,HON,2020-12-02,208.0
+537059,HON,2020-12-03,208.22000122070312
+537060,HON,2020-12-04,212.67999267578125
+537061,HON,2020-12-07,211.1000061035156
+537062,HON,2020-12-08,212.07000732421875
+537063,HON,2020-12-09,212.2400054931641
+537064,HON,2020-12-10,211.97000122070312
+537065,HON,2020-12-11,214.6300048828125
+537066,HON,2020-12-14,211.8500061035156
+537067,HON,2020-12-15,214.1699981689453
+537068,HON,2020-12-16,210.30999755859372
+537069,HON,2020-12-17,211.94000244140625
+537070,HON,2020-12-18,210.0399932861328
+537071,HON,2020-12-21,210.66000366210935
+537072,HON,2020-12-22,207.94000244140625
+537073,HON,2020-12-23,209.9900054931641
+537074,HON,2020-12-24,209.52999877929688
+537075,HON,2020-12-28,209.94000244140625
+537076,HON,2020-12-29,209.1300048828125
+537077,HON,2020-12-30,210.9499969482422
+537078,HON,2020-12-31,212.6999969482422
+537079,HON,2021-01-04,207.9499969482422
+537080,HON,2021-01-05,208.4600067138672
+537081,HON,2021-01-06,212.25999450683597
+537082,HON,2021-01-07,212.6100006103516
+537083,HON,2021-01-08,210.02999877929688
+537084,HON,2021-01-11,208.3600006103516
+537085,HON,2021-01-12,208.8800048828125
+537086,HON,2021-01-13,207.0200042724609
+537087,HON,2021-01-14,208.6100006103516
+537088,HON,2021-01-15,205.97000122070312
+537089,HON,2021-01-19,206.75999450683597
+537090,HON,2021-01-20,208.0800018310547
+537091,HON,2021-01-21,205.22999572753903
+537092,HON,2021-01-22,202.25
+537093,HON,2021-01-25,201.8699951171875
+537094,HON,2021-01-26,201.05999755859372
+537095,HON,2021-01-27,199.3800048828125
+537096,HON,2021-01-28,202.83999633789065
+537097,HON,2021-01-29,195.3699951171875
+537098,HON,2021-02-01,195.55999755859372
+537099,HON,2021-02-02,200.1199951171875
+537100,HON,2021-02-03,199.13999938964844
+537101,HON,2021-02-04,200.58999633789065
+537102,HON,2021-02-05,202.9199981689453
+537103,HON,2021-02-08,203.8600006103516
+537104,HON,2021-02-09,202.0200042724609
+537105,HON,2021-02-10,202.16000366210935
+537106,HON,2021-02-11,202.17999267578125
+537107,HON,2021-02-12,203.57000732421875
+537108,HON,2021-02-16,203.44000244140625
+537109,HON,2021-02-17,201.8999938964844
+537110,HON,2021-02-18,203.5200042724609
+537111,HON,2021-02-19,203.55999755859372
+537112,HON,2021-02-22,203.6199951171875
+537113,HON,2021-02-23,205.0399932861328
+537114,HON,2021-02-24,211.02999877929688
+537115,HON,2021-02-25,204.7899932861328
+537116,HON,2021-02-26,202.3500061035156
+537117,HON,2021-03-01,206.22000122070312
+537118,HON,2021-03-02,206.5800018310547
+537119,HON,2021-03-03,207.00999450683597
+537120,HON,2021-03-04,202.94000244140625
+537121,HON,2021-03-05,206.5800018310547
+537122,HON,2021-03-08,207.6999969482422
+537123,HON,2021-03-09,207.6100006103516
+537124,HON,2021-03-10,212.91000366210935
+537125,HON,2021-03-11,212.5
+537126,HON,2021-03-12,214.3800048828125
+537127,HON,2021-03-15,216.1999969482422
+537128,HON,2021-03-16,211.80999755859372
+537129,HON,2021-03-17,213.02999877929688
+537130,HON,2021-03-18,215.0200042724609
+537131,HON,2021-03-19,212.91000366210935
+537132,HON,2021-03-22,212.1300048828125
+537133,HON,2021-03-23,208.58999633789065
+537134,HON,2021-03-24,212.22000122070312
+537135,HON,2021-03-25,213.8800048828125
+537136,HON,2021-03-26,218.52999877929688
+537137,HON,2021-03-29,218.8800048828125
+537138,HON,2021-03-30,218.08999633789065
+537139,HON,2021-03-31,217.07000732421875
+537140,HON,2021-04-01,216.8000030517578
+537141,HON,2021-04-05,219.2700042724609
+537142,HON,2021-04-06,219.19000244140625
+537143,HON,2021-04-07,218.5
+537144,HON,2021-04-08,219.8600006103516
+537145,HON,2021-04-09,226.97999572753903
+537146,HON,2021-04-12,228.6000061035156
+537147,HON,2021-04-13,229.0
+537148,HON,2021-04-14,229.3800048828125
+537149,HON,2021-04-15,229.83999633789065
+537150,HON,2021-04-16,232.1100006103516
+537151,HON,2021-04-19,230.97000122070312
+537152,HON,2021-04-20,227.3300018310547
+537153,HON,2021-04-21,230.5
+537154,HON,2021-04-22,229.25999450683597
+537155,HON,2021-04-23,224.5
+537156,HON,2021-04-26,221.5200042724609
+537157,HON,2021-04-27,222.92999267578125
+537158,HON,2021-04-28,222.8699951171875
+537159,HON,2021-04-29,223.8999938964844
+537160,HON,2021-04-30,223.0399932861328
+537161,HON,2021-05-03,223.1999969482422
+537162,HON,2021-05-04,225.42999267578125
+537163,HON,2021-05-05,226.19000244140625
+537164,HON,2021-05-06,228.66000366210935
+537165,HON,2021-05-07,228.7899932861328
+537166,HON,2021-05-10,230.94000244140625
+537167,HON,2021-05-11,229.16000366210935
+537168,HON,2021-05-12,220.0399932861328
+537169,HON,2021-05-13,223.67999267578125
+537170,HON,2021-05-14,227.3600006103516
+537171,HON,2021-05-17,226.47000122070312
+537172,HON,2021-05-18,222.32000732421875
+537173,HON,2021-05-19,221.32000732421875
+537174,HON,2021-05-20,222.1300048828125
+537175,HON,2021-05-21,223.1999969482422
+537176,HON,2021-05-24,225.0
+537177,HON,2021-05-25,224.0399932861328
+537178,HON,2021-05-26,224.2700042724609
+537179,HON,2021-05-27,231.2700042724609
+537180,HON,2021-05-28,230.91000366210935
+537181,HON,2021-06-01,232.9499969482422
+537182,HON,2021-06-02,230.7400054931641
+537183,HON,2021-06-03,229.1999969482422
+537184,HON,2021-06-04,230.0500030517578
+537185,HON,2021-06-07,228.19000244140625
+537186,HON,2021-06-08,229.80999755859372
+537187,HON,2021-06-09,227.80999755859372
+537188,HON,2021-06-10,226.25
+537189,HON,2021-06-11,225.17999267578125
+537190,HON,2021-06-14,223.1699981689453
+537191,HON,2021-06-15,222.5
+537192,HON,2021-06-16,218.9900054931641
+537193,HON,2021-06-17,216.2899932861328
+537194,HON,2021-06-18,212.5
+537195,HON,2021-06-21,216.0
+537196,HON,2021-06-22,215.4900054931641
+537197,HON,2021-06-23,214.66000366210935
+537198,HON,2021-06-24,217.69000244140625
+537199,HON,2021-06-25,218.7400054931641
+537200,HON,2021-06-28,216.7899932861328
+537201,HON,2021-06-29,215.9499969482422
+537202,HON,2021-06-30,219.3500061035156
+537203,HON,2021-07-01,220.6199951171875
+537204,HON,2021-07-02,221.32000732421875
+537205,HON,2021-07-06,218.55999755859372
+537206,HON,2021-07-07,220.7400054931641
+537207,HON,2021-07-08,219.32000732421875
+537208,HON,2021-07-09,224.33999633789065
+537209,HON,2021-07-12,225.0200042724609
+537210,HON,2021-07-13,224.0800018310547
+537211,HON,2021-07-14,227.7700042724609
+537212,HON,2021-07-15,232.80999755859372
+537213,HON,2021-07-16,230.3300018310547
+537214,HON,2021-07-19,220.66000366210935
+537215,HON,2021-07-20,229.66000366210935
+537216,HON,2021-07-21,231.8500061035156
+537217,HON,2021-07-22,232.7400054931641
+537218,HON,2021-07-23,229.32000732421875
+537219,HON,2021-07-26,229.25
+537220,HON,2021-07-27,230.3600006103516
+537221,HON,2021-07-28,230.4900054931641
+537222,HON,2021-07-29,232.8800048828125
+537223,HON,2021-07-30,233.7899932861328
+537224,HON,2021-08-02,232.4199981689453
+537225,HON,2021-08-03,232.6499938964844
+537226,HON,2021-08-04,229.58999633789065
+537227,HON,2021-08-05,229.8800048828125
+537228,HON,2021-08-06,229.67999267578125
+537229,HON,2021-08-09,228.22999572753903
+537230,HON,2021-08-10,231.8800048828125
+537231,HON,2021-08-11,234.17999267578125
+537232,HON,2021-08-12,231.94000244140625
+537233,HON,2021-08-13,231.75999450683597
+537234,HON,2021-08-16,233.7400054931641
+537235,HON,2021-08-17,231.4499969482422
+537236,HON,2021-08-18,228.4199981689453
+537237,HON,2021-08-19,227.72999572753903
+537238,HON,2021-08-20,227.6999969482422
+537239,HON,2021-08-23,229.1100006103516
+537240,HON,2021-08-24,230.44000244140625
+537241,HON,2021-08-25,230.66000366210935
+537242,HON,2021-08-26,230.8800048828125
+537243,HON,2021-08-27,231.13999938964844
+537244,HON,2021-08-30,231.8699951171875
+537245,HON,2021-08-31,231.91000366210935
+537246,HON,2021-09-01,229.8000030517578
+537247,HON,2021-09-02,230.97000122070312
+537248,HON,2021-09-03,228.3600006103516
+537249,HON,2021-09-07,222.92999267578125
+537250,HON,2021-09-08,224.3999938964844
+537251,HON,2021-09-09,222.92999267578125
+537252,HON,2021-09-10,222.3699951171875
+537253,HON,2021-09-13,223.6000061035156
+537254,HON,2021-09-14,220.19000244140625
+537255,HON,2021-09-15,221.69000244140625
+537256,HON,2021-09-16,219.6499938964844
+537257,HON,2021-09-17,218.4900054931641
+537258,HON,2021-09-20,215.72999572753903
+537259,HON,2021-09-21,214.8999938964844
+537260,HON,2021-09-22,217.0200042724609
+537261,HON,2021-09-23,219.6999969482422
+537262,HON,2021-09-24,219.19000244140625
+537263,HON,2021-09-27,217.8999938964844
+537264,HON,2021-09-28,214.97000122070312
+537265,HON,2021-09-29,214.9199981689453
+537266,HON,2021-09-30,212.27999877929688
+537267,HON,2021-10-01,215.6499938964844
+537268,HON,2021-10-04,214.2100067138672
+537269,HON,2021-10-05,215.72000122070312
+537270,HON,2021-10-06,216.8600006103516
+537271,HON,2021-10-07,218.3699951171875
+537272,HON,2021-10-08,217.6999969482422
+537273,HON,2021-10-11,215.2899932861328
+537274,HON,2021-10-12,214.3300018310547
+537275,HON,2021-10-13,215.5800018310547
+537276,HON,2021-10-14,218.58999633789065
+537277,HON,2021-10-15,220.72000122070312
+537278,HON,2021-10-18,220.6300048828125
+537279,HON,2021-10-19,221.77999877929688
+537280,HON,2021-10-20,223.63999938964844
+537281,HON,2021-10-21,224.5200042724609
+537282,HON,2021-10-22,217.3999938964844
+537283,HON,2021-10-25,217.5399932861328
+537284,HON,2021-10-26,218.32000732421875
+537285,HON,2021-10-27,215.72000122070312
+537286,HON,2021-10-28,218.47999572753903
+537287,HON,2021-10-29,218.6199951171875
+537288,HON,2021-11-01,219.75999450683597
+537289,HON,2021-11-02,221.19000244140625
+537290,HON,2021-11-03,222.8000030517578
+537291,HON,2021-11-04,222.4900054931641
+537292,HON,2021-11-05,226.05999755859372
+537293,HON,2021-11-08,225.72999572753903
+537294,HON,2021-11-09,227.75
+537295,HON,2021-11-10,225.41000366210935
+537296,HON,2021-11-11,221.00999450683597
+537297,HON,2021-11-12,222.38999938964844
+537298,HON,2021-11-15,222.47000122070312
+537299,HON,2021-11-16,221.3699951171875
+537300,HON,2021-11-17,220.4900054931641
+537301,HON,2021-11-18,220.6999969482422
+537302,HON,2021-11-19,218.4900054931641
+537303,HON,2021-11-22,218.13999938964844
+537304,HON,2021-11-23,216.0
+537305,HON,2021-11-24,212.2100067138672
+537306,HON,2021-11-26,208.2100067138672
+537307,HON,2021-11-29,207.66000366210935
+537308,HON,2021-11-30,202.2400054931641
+537309,HON,2021-12-01,199.4199981689453
+537310,HON,2021-12-02,204.0
+537311,HON,2021-12-03,203.5
+537312,HON,2021-12-06,206.25
+537313,HON,2021-12-07,207.1499938964844
+537314,HON,2021-12-08,204.6499938964844
+537315,HON,2021-12-09,206.0
+537316,HON,2021-12-10,209.80999755859372
+537317,HON,2021-12-13,209.22999572753903
+537318,HON,2021-12-14,206.67999267578125
+537319,HON,2021-12-15,209.75999450683597
+537320,HON,2021-12-16,209.6100006103516
+537321,HON,2021-12-17,205.1699981689453
+537322,HON,2021-12-20,199.8500061035156
+537323,HON,2021-12-21,201.6699981689453
+537324,HON,2021-12-22,201.83999633789065
+537325,HON,2021-12-23,205.22000122070312
+537326,HON,2021-12-27,206.42999267578125
+537327,HON,2021-12-28,207.0500030517578
+537328,HON,2021-12-29,207.52999877929688
+537329,HON,2021-12-30,207.1100006103516
+537330,HON,2021-12-31,208.50999450683597
+537331,HON,2022-01-03,206.8000030517578
+537332,HON,2022-01-04,209.0
+537333,HON,2022-01-05,211.05999755859372
+537334,HON,2022-01-06,210.82000732421875
+537335,HON,2022-01-07,215.75
+537336,HON,2022-01-10,213.4600067138672
+537337,HON,2022-01-11,216.30999755859372
+537338,HON,2022-01-12,218.25
+537339,HON,2022-01-13,219.42999267578125
+537340,HON,2022-01-14,217.6499938964844
+537341,HON,2022-01-18,213.58999633789065
+537342,HON,2022-01-19,210.72999572753903
+537343,HON,2022-01-20,208.9199981689453
+537344,HON,2022-01-21,205.1000061035156
+537345,HON,2022-01-24,204.4499969482422
+537346,HON,2022-01-25,202.3000030517578
+537347,HON,2022-01-26,200.6499938964844
+537348,HON,2022-01-27,200.6499938964844
+537349,HON,2022-01-28,201.9900054931641
+537350,HON,2022-01-31,204.47999572753903
+537351,HON,2022-02-01,205.33999633789065
+537352,HON,2022-02-02,207.5500030517578
+537353,HON,2022-02-03,191.7400054931641
+537354,HON,2022-02-04,191.5
+537355,HON,2022-02-07,192.47999572753903
+537356,HON,2022-02-08,194.55999755859372
+537357,HON,2022-02-09,196.6199951171875
+537358,HON,2022-02-10,191.75
+537359,HON,2022-02-11,186.9900054931641
+537360,HON,2022-02-14,186.69000244140625
+537361,HON,2022-02-15,189.52999877929688
+537362,HON,2022-02-16,189.05999755859372
+537363,HON,2022-02-17,184.58999633789065
+537364,HON,2022-02-18,182.1300048828125
+537365,HON,2022-02-22,182.55999755859372
+537366,HON,2022-02-23,178.9600067138672
+537367,HON,2022-02-24,182.33999633789065
+537368,HON,2022-02-25,188.55999755859372
+537369,HON,2022-02-28,189.75
+537370,HON,2022-03-01,183.6000061035156
+537371,HON,2022-03-02,186.44000244140625
+537372,HON,2022-03-03,187.5200042724609
+537373,HON,2022-03-04,187.42999267578125
+537374,HON,2022-03-07,182.16000366210935
+537375,HON,2022-03-08,183.2400054931641
+537376,HON,2022-03-09,185.3999938964844
+537377,HON,2022-03-10,184.3600006103516
+537378,HON,2022-03-11,182.2400054931641
+537379,HON,2022-03-14,183.1999969482422
+537380,HON,2022-03-15,187.7899932861328
+537381,HON,2022-03-16,191.02999877929688
+537382,HON,2022-03-17,191.92999267578125
+537383,HON,2022-03-18,194.72000122070312
+537384,HON,2022-03-21,193.0200042724609
+537385,HON,2022-03-22,195.02999877929688
+537386,HON,2022-03-23,192.33999633789065
+537387,HON,2022-03-24,194.69000244140625
+537388,HON,2022-03-25,197.7899932861328
+537389,HON,2022-03-28,197.1100006103516
+537390,HON,2022-03-29,197.5399932861328
+537391,HON,2022-03-30,196.5399932861328
+537392,HON,2022-03-31,194.5800018310547
+537393,HON,2022-04-01,196.02999877929688
+537394,HON,2022-04-04,196.07000732421875
+537395,HON,2022-04-05,193.6300048828125
+537396,HON,2022-04-06,193.6199951171875
+537397,HON,2022-04-07,192.6999969482422
+537398,HON,2022-04-08,190.16000366210935
+537399,HON,2022-04-11,189.2700042724609
+537400,HON,2022-04-12,190.9900054931641
+537401,HON,2022-04-13,194.8500061035156
+537402,HON,2022-04-14,195.19000244140625
+537403,HON,2022-04-18,192.07000732421875
+537404,HON,2022-04-19,197.1999969482422
+537405,HON,2022-04-20,196.33999633789065
+537406,HON,2022-04-21,195.94000244140625
+537407,HON,2022-04-22,190.6300048828125
+537408,HON,2022-04-25,191.82000732421875
+537409,HON,2022-04-26,187.6699981689453
+537410,HON,2022-04-27,186.3500061035156
+537411,HON,2022-04-28,189.9199981689453
+537412,HON,2022-04-29,193.50999450683597
+537413,HON,2022-05-02,196.8699951171875
+537414,HON,2022-05-03,197.0399932861328
+537415,HON,2022-05-04,205.8500061035156
+537416,HON,2022-05-05,197.8699951171875
+537417,HON,2022-05-06,195.42999267578125
+537418,HON,2022-05-09,193.9600067138672
+537419,HON,2022-05-10,194.7700042724609
+537420,HON,2022-05-11,192.0200042724609
+537421,HON,2022-05-12,192.9199981689453
+537422,HON,2022-05-13,193.52999877929688
+537423,HON,2022-05-16,193.9600067138672
+537424,HON,2022-05-17,199.05999755859372
+537425,HON,2022-05-18,193.8699951171875
+537426,HON,2022-05-19,192.6499938964844
+537427,HON,2022-05-20,189.75
+537428,HON,2022-05-23,189.5800018310547
+537429,HON,2022-05-24,189.9600067138672
+537430,HON,2022-05-25,190.44000244140625
+537431,HON,2022-05-26,193.1000061035156
+537432,HON,2022-05-27,196.3500061035156
+537433,HON,2022-05-31,193.6199951171875
+537434,HON,2022-06-01,191.91000366210935
+537435,HON,2022-06-02,197.0399932861328
+537436,HON,2022-06-03,194.82000732421875
+537437,HON,2022-06-06,195.19000244140625
+537438,HON,2022-06-07,197.6199951171875
+537439,HON,2022-06-08,194.5200042724609
+537440,HON,2022-06-09,192.00999450683597
+537441,HON,2022-06-10,186.27999877929688
+537442,HON,2022-06-13,184.4199981689453
+537443,HON,2022-06-14,183.27999877929688
+537444,HON,2022-06-15,184.97000122070312
+537445,HON,2022-06-16,179.8800048828125
+537446,HON,2022-06-17,179.6999969482422
+537447,HON,2022-06-21,180.50999450683597
+537448,HON,2022-06-22,177.72999572753906
+537449,HON,2022-06-23,174.57000732421875
+537450,HON,2022-06-24,180.02000427246094
+537451,HON,2022-06-27,178.2899932861328
+537452,HON,2022-06-28,175.9499969482422
+537453,HON,2022-06-29,173.1999969482422
+537454,HON,2022-06-30,173.80999755859375
+537455,HON,2022-07-01,175.11000061035156
+537456,HON,2022-07-05,172.08999633789062
+537457,HON,2022-07-06,173.2100067138672
+537458,HON,2022-07-07,173.7899932861328
+537459,HON,2022-07-08,173.33999633789062
+537460,HON,2022-07-11,172.83999633789062
+537461,HON,2022-07-12,173.61000061035156
+537462,HON,2022-07-13,170.8699951171875
+537463,HON,2022-07-14,169.50999450683594
+537464,HON,2022-07-15,172.8000030517578
+537465,HON,2022-07-18,170.9499969482422
+537466,HON,2022-07-19,177.22999572753906
+537467,HON,2022-07-20,178.25999450683594
+537468,HON,2022-07-21,180.02999877929688
+537469,HON,2022-07-22,181.47000122070312
+537470,HON,2022-07-25,181.25999450683597
+537471,HON,2022-07-26,181.4199981689453
+537472,HON,2022-07-27,183.66000366210935
+537473,HON,2022-07-28,190.44000244140625
+537474,HON,2022-07-29,192.4600067138672
+537475,HON,2022-08-01,191.9900054931641
+537476,HON,2022-08-02,189.1199951171875
+537477,HON,2022-08-03,191.5
+537478,HON,2022-08-04,192.44000244140625
+537479,HON,2022-08-05,192.2700042724609
+537480,HON,2022-08-08,193.97000122070312
+537481,HON,2022-08-09,194.08999633789065
+537482,HON,2022-08-10,197.22999572753903
+537483,HON,2022-08-11,198.50999450683597
+537484,HON,2022-08-12,200.8699951171875
+537485,HON,2022-08-15,202.25
+537486,HON,2022-08-16,203.6699981689453
+537487,HON,2022-08-17,202.77999877929688
+537488,HON,2022-08-18,203.72000122070312
+537489,HON,2022-08-19,201.55999755859372
+537490,HON,2022-08-22,197.83999633789065
+537491,HON,2022-08-23,197.5500030517578
+537492,HON,2022-08-24,197.7899932861328
+537493,HON,2022-08-25,200.42999267578125
+537494,HON,2022-08-26,193.05999755859372
+537495,HON,2022-08-29,192.4199981689453
+537496,HON,2022-08-30,190.6999969482422
+537497,HON,2022-08-31,189.3500061035156
+537498,HON,2022-09-01,190.72999572753903
+537499,HON,2022-09-02,186.88999938964844
+537500,HON,2022-09-06,185.6000061035156
+537501,HON,2022-09-07,189.08999633789065
+537502,HON,2022-09-08,187.82000732421875
+537503,HON,2022-09-09,191.69000244140625
+537504,HON,2022-09-12,192.02999877929688
+537505,HON,2022-09-13,184.97999572753903
+537506,HON,2022-09-14,179.97000122070312
+537507,HON,2022-09-15,176.86000061035156
+537508,HON,2022-09-16,177.35000610351562
+537509,HON,2022-09-19,178.6300048828125
+537510,HON,2022-09-20,177.00999450683594
+537511,HON,2022-09-21,174.3000030517578
+537512,HON,2022-09-22,173.25
+537513,HON,2022-09-23,171.3800048828125
+537514,HON,2022-09-26,170.07000732421875
+537515,HON,2022-09-27,170.07000732421875
+537516,HON,2022-09-28,173.8300018310547
+537517,HON,2022-09-29,170.07000732421875
+537518,HON,2022-09-30,166.97000122070312
+537519,HON,2022-10-03,173.0399932861328
+537520,HON,2022-10-04,178.19000244140625
+537521,HON,2022-10-05,177.80999755859375
+537522,HON,2022-10-06,175.0399932861328
+537523,HON,2022-10-07,171.41000366210938
+537524,HON,2022-10-10,171.88999938964844
+537525,HON,2022-10-11,173.6199951171875
+537526,HON,2022-10-12,172.7899932861328
+537527,HON,2022-10-13,177.5500030517578
+537528,HON,2022-10-14,174.16000366210938
+537529,HON,2022-10-17,177.0399932861328
+537530,HON,2022-10-18,179.8800048828125
+537531,HON,2022-10-19,179.27999877929688
+537532,HON,2022-10-20,177.63999938964844
+537533,HON,2022-10-21,182.80999755859372
+537534,HON,2022-10-24,186.8999938964844
+537535,HON,2022-10-25,189.6499938964844
+537536,HON,2022-10-26,190.2700042724609
+537537,HON,2022-10-27,196.4900054931641
+537538,HON,2022-10-28,204.92999267578125
+537539,HON,2022-10-31,204.0200042724609
+537540,HON,2022-11-01,203.1000061035156
+537541,HON,2022-11-02,200.47000122070312
+537542,HON,2022-11-03,204.38999938964844
+537543,HON,2022-11-04,207.8500061035156
+537544,HON,2022-11-07,209.7700042724609
+537545,HON,2022-11-08,211.3600006103516
+537546,HON,2022-11-09,208.6300048828125
+537547,HON,2022-11-10,214.8000030517578
+537548,HON,2022-11-11,212.72999572753903
+537549,HON,2022-11-14,213.0
+537550,HON,2022-11-15,215.42999267578125
+537551,HON,2022-11-16,214.0
+537552,HON,2022-11-17,214.50999450683597
+537553,HON,2022-11-18,214.52999877929688
+537554,HON,2022-11-21,216.55999755859372
+537555,HON,2022-11-22,218.75999450683597
+537556,HON,2022-11-23,218.91000366210935
+537557,HON,2022-11-25,220.0500030517578
+537558,HON,2022-11-28,215.7700042724609
+537559,HON,2022-11-29,216.72000122070312
+537560,HON,2022-11-30,219.5500030517578
+537561,HON,2022-12-01,217.38999938964844
+537562,HON,2022-12-02,219.0800018310547
+537563,HON,2022-12-05,215.6000061035156
+537564,HON,2022-12-06,213.19000244140625
+537565,HON,2022-12-07,213.4499969482422
+537566,HON,2022-12-08,213.3500061035156
+537567,HON,2022-12-09,211.6300048828125
+537568,HON,2022-12-12,214.5
+537569,HON,2022-12-13,214.9600067138672
+537570,HON,2022-12-14,214.72000122070312
+537571,HON,2022-12-15,208.97000122070312
+537572,HON,2022-12-16,209.7400054931641
+537573,HON,2022-12-19,209.41000366210935
+537574,HON,2022-12-20,211.4900054931641
+537575,HON,2022-12-21,215.1000061035156
+537576,HON,2022-12-22,212.30999755859372
+537577,HON,2022-12-23,213.8699951171875
+537578,HON,2022-12-27,214.88999938964844
+537579,HON,2022-12-28,212.19000244140625
+537580,HON,2022-12-29,214.75
+537581,HON,2022-12-30,214.3000030517578
+537582,HON,2023-01-03,214.3000030517578
+537583,HON,2023-01-04,210.0399932861328
+537584,HON,2023-01-05,204.47000122070312
+537585,HON,2023-01-06,210.2700042724609
+537586,HON,2023-01-09,210.6699981689453
+537587,HON,2023-01-10,211.33999633789065
+537588,HON,2023-01-11,212.3000030517578
+537589,HON,2023-01-12,215.97999572753903
+537590,HON,2023-01-13,216.6100006103516
+537591,HON,2023-01-17,212.2400054931641
+537592,HON,2023-01-18,204.2400054931641
+537593,HON,2023-01-19,200.66000366210935
+537594,HON,2023-01-20,202.02999877929688
+537595,HON,2023-01-23,204.4600067138672
+537596,HON,2023-01-24,206.92999267578125
+537597,HON,2023-01-25,206.6699981689453
+537598,HON,2023-01-26,209.3500061035156
+537599,HON,2023-01-27,208.1300048828125
+537600,HON,2023-01-30,205.77999877929688
+537601,HON,2023-01-31,208.47999572753903
+537602,HON,2023-02-01,206.72000122070312
+537603,HON,2023-02-02,207.3800048828125
+537604,HON,2023-02-03,202.69000244140625
+537605,HON,2023-02-06,204.0399932861328
+537606,HON,2023-02-07,205.47000122070312
+537607,HON,2023-02-08,202.22000122070312
+537608,HON,2023-02-09,199.22000122070312
+537609,HON,2023-02-10,200.47000122070312
+537610,HON,2023-02-13,203.3699951171875
+537611,HON,2023-02-14,201.0
+537612,HON,2023-02-15,201.7100067138672
+537613,HON,2023-02-16,199.3600006103516
+537614,HON,2023-02-17,201.4199981689453
+537615,HON,2023-02-21,196.75999450683597
+537616,HON,2023-02-22,195.4900054931641
+537617,HON,2023-02-23,195.0200042724609
+537618,HON,2023-02-24,192.0399932861328
+537619,HON,2023-02-27,192.4499969482422
+537620,HON,2023-02-28,191.47999572753903
+537621,HON,2023-03-01,192.8800048828125
+537622,HON,2023-03-02,194.4499969482422
+537623,HON,2023-03-03,196.82000732421875
+537624,HON,2023-03-06,197.0399932861328
+537625,HON,2023-03-07,195.6199951171875
+537626,HON,2023-03-08,195.57000732421875
+537627,HON,2023-03-09,192.8800048828125
+537628,HON,2023-03-10,193.3300018310547
+537629,HON,2023-03-13,193.1000061035156
+537630,HON,2023-03-14,192.97000122070312
+537631,HON,2023-03-15,188.1199951171875
+537632,HON,2023-03-16,189.13999938964844
+537633,HON,2023-03-17,184.63999938964844
+537634,HON,2023-03-20,189.8800048828125
+537635,HON,2023-03-21,191.16000366210935
+537636,HON,2023-03-22,187.16000366210935
+537637,HON,2023-03-23,186.9199981689453
+537638,HON,2023-03-24,188.16000366210935
+537639,HON,2023-03-27,187.9900054931641
+537640,HON,2023-03-28,187.9199981689453
+537641,HON,2023-03-29,189.07000732421875
+537642,HON,2023-03-30,189.1199951171875
+537643,HON,2023-03-31,191.1199951171875
+537644,HON,2023-04-03,193.27999877929688
+537645,HON,2023-04-04,190.94000244140625
+537646,HON,2023-04-05,189.42999267578125
+537647,HON,2023-04-06,190.4600067138672
+537648,HON,2023-04-10,191.67999267578125
+537649,HON,2023-04-11,192.19000244140625
+537650,HON,2023-04-12,193.22999572753903
+537651,HON,2023-04-13,195.8999938964844
+537652,HON,2023-04-14,196.5500030517578
+537653,HON,2023-04-17,197.8600006103516
+537654,HON,2023-04-18,196.92999267578125
+537655,HON,2023-04-19,197.80999755859372
+537656,HON,2023-04-20,196.75
+537657,HON,2023-04-21,196.0800018310547
+537658,HON,2023-04-24,196.77999877929688
+537659,HON,2023-04-25,195.9600067138672
+537660,HON,2023-04-26,190.8999938964844
+537661,HON,2023-04-27,198.6100006103516
+537662,HON,2023-04-28,199.83999633789065
+537663,HON,2023-05-01,200.47999572753903
+537664,HON,2023-05-02,198.25999450683597
+537665,HON,2023-05-03,197.9600067138672
+537666,HON,2023-05-04,196.22000122070312
+537667,HON,2023-05-05,198.4199981689453
+537668,HON,2023-05-08,196.9499969482422
+537669,HON,2023-05-09,197.1300048828125
+537670,HON,2023-05-10,197.33999633789065
+537671,HON,2023-05-11,193.97999572753903
+537672,HON,2023-05-12,193.6199951171875
+537673,HD,1981-09-22,0.0299949999898672
+537674,HD,1981-09-23,0.0299949999898672
+537675,HD,1981-09-24,0.0299949999898672
+537676,HD,1981-09-25,0.0299949999898672
+537677,HD,1981-09-28,0.0299949999898672
+537678,HD,1981-09-29,0.0299949999898672
+537679,HD,1981-09-30,0.0299949999898672
+537680,HD,1981-10-01,0.0299949999898672
+537681,HD,1981-10-02,0.0299949999898672
+537682,HD,1981-10-05,0.0299949999898672
+537683,HD,1981-10-06,0.0299949999898672
+537684,HD,1981-10-07,0.0299949999898672
+537685,HD,1981-10-08,0.0299949999898672
+537686,HD,1981-10-09,0.0299949999898672
+537687,HD,1981-10-12,0.0299949999898672
+537688,HD,1981-10-13,0.0299949999898672
+537689,HD,1981-10-14,0.0299949999898672
+537690,HD,1981-10-15,0.0299949999898672
+537691,HD,1981-10-16,0.0299949999898672
+537692,HD,1981-10-19,0.0299949999898672
+537693,HD,1981-10-20,0.0398720018565654
+537694,HD,1981-10-21,0.0398720018565654
+537695,HD,1981-10-22,0.0398720018565654
+537696,HD,1981-10-23,0.0398720018565654
+537697,HD,1981-10-26,0.0398720018565654
+537698,HD,1981-10-27,0.0398720018565654
+537699,HD,1981-10-28,0.0398720018565654
+537700,HD,1981-10-29,0.0398720018565654
+537701,HD,1981-10-30,0.0398720018565654
+537702,HD,1981-11-02,0.0501139983534812
+537703,HD,1981-11-03,0.0501139983534812
+537704,HD,1981-11-04,0.0501139983534812
+537705,HD,1981-11-05,0.0501139983534812
+537706,HD,1981-11-06,0.0501139983534812
+537707,HD,1981-11-09,0.0398720018565654
+537708,HD,1981-11-10,0.0398720018565654
+537709,HD,1981-11-11,0.0398720018565654
+537710,HD,1981-11-12,0.0398720018565654
+537711,HD,1981-11-13,0.0398720018565654
+537712,HD,1981-11-16,0.0398720018565654
+537713,HD,1981-11-17,0.0501139983534812
+537714,HD,1981-11-18,0.0501139983534812
+537715,HD,1981-11-19,0.0501139983534812
+537716,HD,1981-11-20,0.0501139983534812
+537717,HD,1981-11-23,0.0501139983534812
+537718,HD,1981-11-24,0.0501139983534812
+537719,HD,1981-11-25,0.0501139983534812
+537720,HD,1981-11-27,0.0501139983534812
+537721,HD,1981-11-30,0.0501139983534812
+537722,HD,1981-12-01,0.0501139983534812
+537723,HD,1981-12-02,0.0501139983534812
+537724,HD,1981-12-03,0.0501139983534812
+537725,HD,1981-12-04,0.0501139983534812
+537726,HD,1981-12-07,0.0599909983575344
+537727,HD,1981-12-08,0.0599909983575344
+537728,HD,1981-12-09,0.0599909983575344
+537729,HD,1981-12-10,0.0599909983575344
+537730,HD,1981-12-11,0.0599909983575344
+537731,HD,1981-12-14,0.0501139983534812
+537732,HD,1981-12-15,0.0501139983534812
+537733,HD,1981-12-16,0.0501139983534812
+537734,HD,1981-12-17,0.0501139983534812
+537735,HD,1981-12-18,0.0501139983534812
+537736,HD,1981-12-21,0.0501139983534812
+537737,HD,1981-12-22,0.0501139983534812
+537738,HD,1981-12-23,0.0501139983534812
+537739,HD,1981-12-24,0.0501139983534812
+537740,HD,1981-12-28,0.0501139983534812
+537741,HD,1981-12-29,0.0501139983534812
+537742,HD,1981-12-30,0.0501139983534812
+537743,HD,1981-12-31,0.0501139983534812
+537744,HD,1982-01-04,0.0501139983534812
+537745,HD,1982-01-05,0.0501139983534812
+537746,HD,1982-01-06,0.0501139983534812
+537747,HD,1982-01-07,0.0501139983534812
+537748,HD,1982-01-08,0.0599909983575344
+537749,HD,1982-01-11,0.0599909983575344
+537750,HD,1982-01-12,0.0599909983575344
+537751,HD,1982-01-13,0.0599909983575344
+537752,HD,1982-01-14,0.0599909983575344
+537753,HD,1982-01-15,0.0599909983575344
+537754,HD,1982-01-18,0.0599909983575344
+537755,HD,1982-01-19,0.0599909983575344
+537756,HD,1982-01-20,0.059808000922203
+537757,HD,1982-01-21,0.059808000922203
+537758,HD,1982-01-22,0.059808000922203
+537759,HD,1982-01-25,0.059808000922203
+537760,HD,1982-01-26,0.059808000922203
+537761,HD,1982-01-27,0.059808000922203
+537762,HD,1982-01-28,0.059808000922203
+537763,HD,1982-01-29,0.059808000922203
+537764,HD,1982-02-01,0.059808000922203
+537765,HD,1982-02-02,0.059808000922203
+537766,HD,1982-02-03,0.059808000922203
+537767,HD,1982-02-04,0.059808000922203
+537768,HD,1982-02-05,0.059808000922203
+537769,HD,1982-02-08,0.059808000922203
+537770,HD,1982-02-09,0.059808000922203
+537771,HD,1982-02-10,0.059808000922203
+537772,HD,1982-02-11,0.059808000922203
+537773,HD,1982-02-12,0.059808000922203
+537774,HD,1982-02-16,0.059808000922203
+537775,HD,1982-02-17,0.0499310009181499
+537776,HD,1982-02-18,0.0499310009181499
+537777,HD,1982-02-19,0.059808000922203
+537778,HD,1982-02-22,0.059808000922203
+537779,HD,1982-02-23,0.0499310009181499
+537780,HD,1982-02-24,0.0499310009181499
+537781,HD,1982-02-25,0.059808000922203
+537782,HD,1982-02-26,0.059808000922203
+537783,HD,1982-03-01,0.059808000922203
+537784,HD,1982-03-02,0.059808000922203
+537785,HD,1982-03-03,0.059808000922203
+537786,HD,1982-03-04,0.059808000922203
+537787,HD,1982-03-05,0.059808000922203
+537788,HD,1982-03-08,0.059808000922203
+537789,HD,1982-03-09,0.059808000922203
+537790,HD,1982-03-10,0.059808000922203
+537791,HD,1982-03-11,0.059808000922203
+537792,HD,1982-03-12,0.059808000922203
+537793,HD,1982-03-15,0.059808000922203
+537794,HD,1982-03-16,0.059808000922203
+537795,HD,1982-03-17,0.059808000922203
+537796,HD,1982-03-18,0.059808000922203
+537797,HD,1982-03-19,0.0702330023050308
+537798,HD,1982-03-22,0.0702330023050308
+537799,HD,1982-03-23,0.0702330023050308
+537800,HD,1982-03-24,0.0702330023050308
+537801,HD,1982-03-25,0.0702330023050308
+537802,HD,1982-03-26,0.0702330023050308
+537803,HD,1982-03-29,0.0801099985837936
+537804,HD,1982-03-30,0.0702330023050308
+537805,HD,1982-03-31,0.0702330023050308
+537806,HD,1982-04-01,0.0702330023050308
+537807,HD,1982-04-02,0.0702330023050308
+537808,HD,1982-04-05,0.0702330023050308
+537809,HD,1982-04-06,0.0702330023050308
+537810,HD,1982-04-07,0.0702330023050308
+537811,HD,1982-04-08,0.0702330023050308
+537812,HD,1982-04-12,0.0702330023050308
+537813,HD,1982-04-13,0.0702330023050308
+537814,HD,1982-04-14,0.0702330023050308
+537815,HD,1982-04-15,0.0702330023050308
+537816,HD,1982-04-16,0.0702330023050308
+537817,HD,1982-04-19,0.0702330023050308
+537818,HD,1982-04-20,0.0702330023050308
+537819,HD,1982-04-21,0.0702330023050308
+537820,HD,1982-04-22,0.0702330023050308
+537821,HD,1982-04-23,0.0702330023050308
+537822,HD,1982-04-26,0.0702330023050308
+537823,HD,1982-04-27,0.0702330023050308
+537824,HD,1982-04-28,0.0702330023050308
+537825,HD,1982-04-29,0.0702330023050308
+537826,HD,1982-04-30,0.0801099985837936
+537827,HD,1982-05-03,0.059808000922203
+537828,HD,1982-05-04,0.059808000922203
+537829,HD,1982-05-05,0.059808000922203
+537830,HD,1982-05-06,0.0702330023050308
+537831,HD,1982-05-07,0.0702330023050308
+537832,HD,1982-05-10,0.0801099985837936
+537833,HD,1982-05-11,0.0802469998598098
+537834,HD,1982-05-12,0.0802469998598098
+537835,HD,1982-05-13,0.0802469998598098
+537836,HD,1982-05-14,0.0802469998598098
+537837,HD,1982-05-17,0.0802469998598098
+537838,HD,1982-05-18,0.0802469998598098
+537839,HD,1982-05-19,0.0898490026593208
+537840,HD,1982-05-20,0.0898490026593208
+537841,HD,1982-05-21,0.0898490026593208
+537842,HD,1982-05-24,0.0898490026593208
+537843,HD,1982-05-25,0.0898490026593208
+537844,HD,1982-05-26,0.0898490026593208
+537845,HD,1982-05-27,0.0898490026593208
+537846,HD,1982-05-28,0.0898490026593208
+537847,HD,1982-06-01,0.0898490026593208
+537848,HD,1982-06-02,0.0898490026593208
+537849,HD,1982-06-03,0.1001370027661323
+537850,HD,1982-06-04,0.1001370027661323
+537851,HD,1982-06-07,0.1001370027661323
+537852,HD,1982-06-08,0.1001370027661323
+537853,HD,1982-06-09,0.1001370027661323
+537854,HD,1982-06-10,0.1001370027661323
+537855,HD,1982-06-11,0.1001370027661323
+537856,HD,1982-06-14,0.1001370027661323
+537857,HD,1982-06-15,0.1001370027661323
+537858,HD,1982-06-16,0.1001370027661323
+537859,HD,1982-06-17,0.1001370027661323
+537860,HD,1982-06-18,0.0898490026593208
+537861,HD,1982-06-21,0.0898490026593208
+537862,HD,1982-06-22,0.0898490026593208
+537863,HD,1982-06-23,0.1001370027661323
+537864,HD,1982-06-24,0.1001370027661323
+537865,HD,1982-06-25,0.1001370027661323
+537866,HD,1982-06-28,0.1001370027661323
+537867,HD,1982-06-29,0.1001370027661323
+537868,HD,1982-06-30,0.1001370027661323
+537869,HD,1982-07-01,0.1097389981150627
+537870,HD,1982-07-02,0.1097389981150627
+537871,HD,1982-07-06,0.1097389981150627
+537872,HD,1982-07-07,0.1001370027661323
+537873,HD,1982-07-08,0.1001370027661323
+537874,HD,1982-07-09,0.1001370027661323
+537875,HD,1982-07-12,0.1001370027661323
+537876,HD,1982-07-13,0.1001370027661323
+537877,HD,1982-07-14,0.1001370027661323
+537878,HD,1982-07-15,0.1001370027661323
+537879,HD,1982-07-16,0.1001370027661323
+537880,HD,1982-07-19,0.1001370027661323
+537881,HD,1982-07-20,0.1001370027661323
+537882,HD,1982-07-21,0.1001370027661323
+537883,HD,1982-07-22,0.1097389981150627
+537884,HD,1982-07-23,0.1097389981150627
+537885,HD,1982-07-26,0.1097389981150627
+537886,HD,1982-07-27,0.1097389981150627
+537887,HD,1982-07-28,0.1097389981150627
+537888,HD,1982-07-29,0.1097389981150627
+537889,HD,1982-07-30,0.1097389981150627
+537890,HD,1982-08-02,0.1097389981150627
+537891,HD,1982-08-03,0.1097389981150627
+537892,HD,1982-08-04,0.1097389981150627
+537893,HD,1982-08-05,0.1097389981150627
+537894,HD,1982-08-06,0.1001370027661323
+537895,HD,1982-08-09,0.1001370027661323
+537896,HD,1982-08-10,0.1001370027661323
+537897,HD,1982-08-11,0.1001370027661323
+537898,HD,1982-08-12,0.1001370027661323
+537899,HD,1982-08-13,0.1001370027661323
+537900,HD,1982-08-16,0.1001370027661323
+537901,HD,1982-08-17,0.1097389981150627
+537902,HD,1982-08-18,0.1097389981150627
+537903,HD,1982-08-19,0.1097389981150627
+537904,HD,1982-08-20,0.1200269982218742
+537905,HD,1982-08-23,0.1303160041570663
+537906,HD,1982-08-24,0.1303160041570663
+537907,HD,1982-08-25,0.1399179995059967
+537908,HD,1982-08-26,0.1502059996128082
+537909,HD,1982-08-27,0.1399179995059967
+537910,HD,1982-08-30,0.1399179995059967
+537911,HD,1982-08-31,0.1399179995059967
+537912,HD,1982-09-01,0.1399179995059967
+537913,HD,1982-09-02,0.1502059996128082
+537914,HD,1982-09-03,0.1502059996128082
+537915,HD,1982-09-07,0.1502059996128082
+537916,HD,1982-09-08,0.1502059996128082
+537917,HD,1982-09-09,0.1502059996128082
+537918,HD,1982-09-10,0.1502059996128082
+537919,HD,1982-09-13,0.1502059996128082
+537920,HD,1982-09-14,0.1502059996128082
+537921,HD,1982-09-15,0.1502059996128082
+537922,HD,1982-09-16,0.1502059996128082
+537923,HD,1982-09-17,0.1399179995059967
+537924,HD,1982-09-20,0.1399179995059967
+537925,HD,1982-09-21,0.1399179995059967
+537926,HD,1982-09-22,0.1502059996128082
+537927,HD,1982-09-23,0.1502059996128082
+537928,HD,1982-09-24,0.1502059996128082
+537929,HD,1982-09-27,0.1502059996128082
+537930,HD,1982-09-28,0.1598079949617386
+537931,HD,1982-09-29,0.1598079949617386
+537932,HD,1982-09-30,0.1598079949617386
+537933,HD,1982-10-01,0.1598079949617386
+537934,HD,1982-10-04,0.1598079949617386
+537935,HD,1982-10-05,0.1598079949617386
+537936,HD,1982-10-06,0.1700959950685501
+537937,HD,1982-10-07,0.1796980053186416
+537938,HD,1982-10-08,0.2002740055322647
+537939,HD,1982-10-11,0.2002740055322647
+537940,HD,1982-10-12,0.1796980053186416
+537941,HD,1982-10-13,0.1796980053186416
+537942,HD,1982-10-14,0.1796980053186416
+537943,HD,1982-10-15,0.1796980053186416
+537944,HD,1982-10-18,0.1899860054254531
+537945,HD,1982-10-19,0.1899860054254531
+537946,HD,1982-10-20,0.1899860054254531
+537947,HD,1982-10-21,0.2002740055322647
+537948,HD,1982-10-22,0.2002740055322647
+537949,HD,1982-10-25,0.1796980053186416
+537950,HD,1982-10-26,0.1700959950685501
+537951,HD,1982-10-27,0.1796980053186416
+537952,HD,1982-10-28,0.1796980053186416
+537953,HD,1982-10-29,0.1796980053186416
+537954,HD,1982-11-01,0.1796980053186416
+537955,HD,1982-11-02,0.1899860054254531
+537956,HD,1982-11-03,0.2002740055322647
+537957,HD,1982-11-04,0.2002740055322647
+537958,HD,1982-11-05,0.2002740055322647
+537959,HD,1982-11-08,0.2002740055322647
+537960,HD,1982-11-09,0.2002740055322647
+537961,HD,1982-11-10,0.2002740055322647
+537962,HD,1982-11-11,0.2002740055322647
+537963,HD,1982-11-12,0.2002740055322647
+537964,HD,1982-11-15,0.2002740055322647
+537965,HD,1982-11-16,0.2201649993658065
+537966,HD,1982-11-17,0.2297669947147369
+537967,HD,1982-11-18,0.24965700507164
+537968,HD,1982-11-19,0.2400549948215484
+537969,HD,1982-11-22,0.2201649993658065
+537970,HD,1982-11-23,0.2201649993658065
+537971,HD,1982-11-24,0.2297669947147369
+537972,HD,1982-11-26,0.2297669947147369
+537973,HD,1982-11-29,0.2297669947147369
+537974,HD,1982-11-30,0.2400549948215484
+537975,HD,1982-12-01,0.2599450051784515
+537976,HD,1982-12-02,0.24965700507164
+537977,HD,1982-12-03,0.270233005285263
+537978,HD,1982-12-06,0.2599450051784515
+537979,HD,1982-12-07,0.270233005285263
+537980,HD,1982-12-08,0.2894380092620849
+537981,HD,1982-12-09,0.3196159899234772
+537982,HD,1982-12-10,0.2894380092620849
+537983,HD,1982-12-13,0.2798349857330322
+537984,HD,1982-12-14,0.2606309950351715
+537985,HD,1982-12-15,0.2606309950351715
+537986,HD,1982-12-16,0.2400549948215484
+537987,HD,1982-12-17,0.2606309950351715
+537988,HD,1982-12-20,0.270233005285263
+537989,HD,1982-12-21,0.270233005285263
+537990,HD,1982-12-22,0.270233005285263
+537991,HD,1982-12-23,0.270233005285263
+537992,HD,1982-12-27,0.270233005285263
+537993,HD,1982-12-28,0.270233005285263
+537994,HD,1982-12-29,0.270233005285263
+537995,HD,1982-12-30,0.270233005285263
+537996,HD,1982-12-31,0.270233005285263
+537997,HD,1983-01-03,0.270233005285263
+537998,HD,1983-01-04,0.2606309950351715
+537999,HD,1983-01-05,0.270233005285263
+538000,HD,1983-01-06,0.270233005285263
+538001,HD,1983-01-07,0.2798349857330322
+538002,HD,1983-01-10,0.2894380092620849
+538003,HD,1983-01-11,0.3004119992256164
+538004,HD,1983-01-12,0.3196159899234772
+538005,HD,1983-01-13,0.330590009689331
+538006,HD,1983-01-14,0.330590009689331
+538007,HD,1983-01-17,0.3401919901371002
+538008,HD,1983-01-18,0.330590009689331
+538009,HD,1983-01-19,0.3196159899234772
+538010,HD,1983-01-20,0.310014009475708
+538011,HD,1983-01-21,0.3004119992256164
+538012,HD,1983-01-24,0.2798349857330322
+538013,HD,1983-01-25,0.3196159899234772
+538014,HD,1983-01-26,0.3196159899234772
+538015,HD,1983-01-27,0.3004119992256164
+538016,HD,1983-01-28,0.3004119992256164
+538017,HD,1983-01-31,0.3196159899234772
+538018,HD,1983-02-01,0.3401919901371002
+538019,HD,1983-02-02,0.330590009689331
+538020,HD,1983-02-03,0.3401919901371002
+538021,HD,1983-02-04,0.3401919901371002
+538022,HD,1983-02-07,0.3593960106372833
+538023,HD,1983-02-08,0.3703700006008148
+538024,HD,1983-02-09,0.3703700006008148
+538025,HD,1983-02-10,0.3799729943275451
+538026,HD,1983-02-11,0.3703700006008148
+538027,HD,1983-02-14,0.3799729943275451
+538028,HD,1983-02-15,0.3703700006008148
+538029,HD,1983-02-16,0.3703700006008148
+538030,HD,1983-02-17,0.3497940003871918
+538031,HD,1983-02-18,0.3497940003871918
+538032,HD,1983-02-22,0.3401919901371002
+538033,HD,1983-02-23,0.3401919901371002
+538034,HD,1983-02-24,0.3401919901371002
+538035,HD,1983-02-25,0.3497940003871918
+538036,HD,1983-02-28,0.3497940003871918
+538037,HD,1983-03-01,0.3497940003871918
+538038,HD,1983-03-02,0.3401919901371002
+538039,HD,1983-03-03,0.3401919901371002
+538040,HD,1983-03-04,0.3401919901371002
+538041,HD,1983-03-07,0.330590009689331
+538042,HD,1983-03-08,0.3196159899234772
+538043,HD,1983-03-09,0.330590009689331
+538044,HD,1983-03-10,0.3497940003871918
+538045,HD,1983-03-11,0.3497940003871918
+538046,HD,1983-03-14,0.3497940003871918
+538047,HD,1983-03-15,0.3401919901371002
+538048,HD,1983-03-16,0.3401919901371002
+538049,HD,1983-03-17,0.330590009689331
+538050,HD,1983-03-18,0.3196159899234772
+538051,HD,1983-03-21,0.3196159899234772
+538052,HD,1983-03-22,0.3196159899234772
+538053,HD,1983-03-23,0.310014009475708
+538054,HD,1983-03-24,0.3196159899234772
+538055,HD,1983-03-25,0.3497940003871918
+538056,HD,1983-03-28,0.3401919901371002
+538057,HD,1983-03-29,0.3497940003871918
+538058,HD,1983-03-30,0.3497940003871918
+538059,HD,1983-03-31,0.3497940003871918
+538060,HD,1983-04-04,0.3401919901371002
+538061,HD,1983-04-05,0.3497940003871918
+538062,HD,1983-04-06,0.3497940003871918
+538063,HD,1983-04-07,0.3497940003871918
+538064,HD,1983-04-08,0.3497940003871918
+538065,HD,1983-04-11,0.3497940003871918
+538066,HD,1983-04-12,0.3497940003871918
+538067,HD,1983-04-13,0.3497940003871918
+538068,HD,1983-04-14,0.3703700006008148
+538069,HD,1983-04-15,0.3895750045776367
+538070,HD,1983-04-18,0.3799729943275451
+538071,HD,1983-04-19,0.3799729943275451
+538072,HD,1983-04-20,0.3799729943275451
+538073,HD,1983-04-21,0.3799729943275451
+538074,HD,1983-04-22,0.3895750045776367
+538075,HD,1983-04-25,0.3799729943275451
+538076,HD,1983-04-26,0.3895750045776367
+538077,HD,1983-04-27,0.3895750045776367
+538078,HD,1983-04-28,0.4005489945411682
+538079,HD,1983-04-29,0.4197529852390289
+538080,HD,1983-05-02,0.4101510047912597
+538081,HD,1983-05-03,0.4101510047912597
+538082,HD,1983-05-04,0.4197529852390289
+538083,HD,1983-05-05,0.4197529852390289
+538084,HD,1983-05-06,0.4197529852390289
+538085,HD,1983-05-09,0.4293549954891205
+538086,HD,1983-05-10,0.4499309957027435
+538087,HD,1983-05-11,0.4595339894294739
+538088,HD,1983-05-12,0.4705080091953277
+538089,HD,1983-05-13,0.4897119998931885
+538090,HD,1983-05-16,0.4897119998931885
+538091,HD,1983-05-17,0.4897119998931885
+538092,HD,1983-05-18,0.49931401014328
+538093,HD,1983-05-19,0.49931401014328
+538094,HD,1983-05-20,0.4897119998931885
+538095,HD,1983-05-23,0.4897119998931885
+538096,HD,1983-05-24,0.4897119998931885
+538097,HD,1983-05-25,0.4897119998931885
+538098,HD,1983-05-26,0.4897119998931885
+538099,HD,1983-05-27,0.4897119998931885
+538100,HD,1983-05-31,0.4801099896430969
+538101,HD,1983-06-01,0.4897119998931885
+538102,HD,1983-06-02,0.5294920206069946
+538103,HD,1983-06-03,0.5500689744949341
+538104,HD,1983-06-06,0.5500689744949341
+538105,HD,1983-06-07,0.5706449747085571
+538106,HD,1983-06-08,0.5898489952087402
+538107,HD,1983-06-09,0.6090530157089233
+538108,HD,1983-06-10,0.6200270056724548
+538109,HD,1983-06-13,0.6611800193786621
+538110,HD,1983-06-14,0.669409990310669
+538111,HD,1983-06-15,0.669409990310669
+538112,HD,1983-06-16,0.669409990310669
+538113,HD,1983-06-17,0.669409990310669
+538114,HD,1983-06-20,0.6502060294151306
+538115,HD,1983-06-21,0.6502060294151306
+538116,HD,1983-06-22,0.6090530157089233
+538117,HD,1983-06-23,0.6008229851722717
+538118,HD,1983-06-24,0.6008229851722717
+538119,HD,1983-06-27,0.5898489952087402
+538120,HD,1983-06-28,0.5788750052452087
+538121,HD,1983-06-29,0.5706449747085571
+538122,HD,1983-06-30,0.5706449747085571
+538123,HD,1983-07-01,0.6008229851722717
+538124,HD,1983-07-05,0.5898489952087402
+538125,HD,1983-07-06,0.6090530157089233
+538126,HD,1983-07-07,0.6392319798469543
+538127,HD,1983-07-08,0.6310009956359863
+538128,HD,1983-07-11,0.6200270056724548
+538129,HD,1983-07-12,0.6090530157089233
+538130,HD,1983-07-13,0.5898489952087402
+538131,HD,1983-07-14,0.5788750052452087
+538132,HD,1983-07-15,0.5706449747085571
+538133,HD,1983-07-18,0.5596709847450256
+538134,HD,1983-07-19,0.5486969947814941
+538135,HD,1983-07-20,0.5596709847450256
+538136,HD,1983-07-21,0.5898489952087402
+538137,HD,1983-07-22,0.6502060294151306
+538138,HD,1983-07-25,0.6392319798469543
+538139,HD,1983-07-26,0.6310009956359863
+538140,HD,1983-07-27,0.6392319798469543
+538141,HD,1983-07-28,0.6200270056724548
+538142,HD,1983-07-29,0.6008229851722717
+538143,HD,1983-08-01,0.6008229851722717
+538144,HD,1983-08-02,0.6008229851722717
+538145,HD,1983-08-03,0.6008229851722717
+538146,HD,1983-08-04,0.5898489952087402
+538147,HD,1983-08-05,0.5898489952087402
+538148,HD,1983-08-08,0.5898489952087402
+538149,HD,1983-08-09,0.5898489952087402
+538150,HD,1983-08-10,0.5898489952087402
+538151,HD,1983-08-11,0.5898489952087402
+538152,HD,1983-08-12,0.6008229851722717
+538153,HD,1983-08-15,0.6090530157089233
+538154,HD,1983-08-16,0.6502060294151306
+538155,HD,1983-08-17,0.6392319798469543
+538156,HD,1983-08-18,0.6200270056724548
+538157,HD,1983-08-19,0.6090530157089233
+538158,HD,1983-08-22,0.6008229851722717
+538159,HD,1983-08-23,0.6090530157089233
+538160,HD,1983-08-24,0.5898489952087402
+538161,HD,1983-08-25,0.6008229851722717
+538162,HD,1983-08-26,0.6008229851722717
+538163,HD,1983-08-29,0.6008229851722717
+538164,HD,1983-08-30,0.6008229851722717
+538165,HD,1983-08-31,0.6008229851722717
+538166,HD,1983-09-01,0.6008229851722717
+538167,HD,1983-09-02,0.6090530157089233
+538168,HD,1983-09-06,0.6392319798469543
+538169,HD,1983-09-07,0.6392319798469543
+538170,HD,1983-09-08,0.6392319798469543
+538171,HD,1983-09-09,0.6310009956359863
+538172,HD,1983-09-12,0.6310009956359863
+538173,HD,1983-09-13,0.6392319798469543
+538174,HD,1983-09-14,0.6310009956359863
+538175,HD,1983-09-15,0.6310009956359863
+538176,HD,1983-09-16,0.6502060294151306
+538177,HD,1983-09-19,0.6803839802742004
+538178,HD,1983-09-20,0.6913579702377319
+538179,HD,1983-09-21,0.669409990310669
+538180,HD,1983-09-22,0.669409990310669
+538181,HD,1983-09-23,0.6913579702377319
+538182,HD,1983-09-26,0.669409990310669
+538183,HD,1983-09-27,0.6803839802742004
+538184,HD,1983-09-28,0.669409990310669
+538185,HD,1983-09-29,0.6502060294151306
+538186,HD,1983-09-30,0.6392319798469543
+538187,HD,1983-10-03,0.6310009956359863
+538188,HD,1983-10-04,0.6310009956359863
+538189,HD,1983-10-05,0.6310009956359863
+538190,HD,1983-10-06,0.6392319798469543
+538191,HD,1983-10-07,0.6392319798469543
+538192,HD,1983-10-10,0.6502060294151306
+538193,HD,1983-10-11,0.6392319798469543
+538194,HD,1983-10-12,0.6200270056724548
+538195,HD,1983-10-13,0.6310009956359863
+538196,HD,1983-10-14,0.6310009956359863
+538197,HD,1983-10-17,0.6310009956359863
+538198,HD,1983-10-18,0.6008229851722717
+538199,HD,1983-10-19,0.5486969947814941
+538200,HD,1983-10-20,0.5404660105705261
+538201,HD,1983-10-21,0.4910840094089508
+538202,HD,1983-10-24,0.5102880001068115
+538203,HD,1983-10-25,0.521261990070343
+538204,HD,1983-10-26,0.5102880001068115
+538205,HD,1983-10-27,0.521261990070343
+538206,HD,1983-10-28,0.49931401014328
+538207,HD,1983-10-31,0.4691359996795654
+538208,HD,1983-11-01,0.460904985666275
+538209,HD,1983-11-02,0.4801099896430969
+538210,HD,1983-11-03,0.49931401014328
+538211,HD,1983-11-04,0.49931401014328
+538212,HD,1983-11-07,0.5102880001068115
+538213,HD,1983-11-08,0.49931401014328
+538214,HD,1983-11-09,0.5294920206069946
+538215,HD,1983-11-10,0.5404660105705261
+538216,HD,1983-11-11,0.5706449747085571
+538217,HD,1983-11-14,0.5898489952087402
+538218,HD,1983-11-15,0.5898489952087402
+538219,HD,1983-11-16,0.5898489952087402
+538220,HD,1983-11-17,0.5486969947814941
+538221,HD,1983-11-18,0.521261990070343
+538222,HD,1983-11-21,0.5404660105705261
+538223,HD,1983-11-22,0.5294920206069946
+538224,HD,1983-11-23,0.5404660105705261
+538225,HD,1983-11-25,0.5404660105705261
+538226,HD,1983-11-28,0.5404660105705261
+538227,HD,1983-11-29,0.5486969947814941
+538228,HD,1983-11-30,0.5404660105705261
+538229,HD,1983-12-01,0.5404660105705261
+538230,HD,1983-12-02,0.5404660105705261
+538231,HD,1983-12-05,0.5294920206069946
+538232,HD,1983-12-06,0.5294920206069946
+538233,HD,1983-12-07,0.5294920206069946
+538234,HD,1983-12-08,0.521261990070343
+538235,HD,1983-12-09,0.5102880001068115
+538236,HD,1983-12-12,0.5102880001068115
+538237,HD,1983-12-13,0.5294920206069946
+538238,HD,1983-12-14,0.5294920206069946
+538239,HD,1983-12-15,0.5294920206069946
+538240,HD,1983-12-16,0.5486969947814941
+538241,HD,1983-12-19,0.5486969947814941
+538242,HD,1983-12-20,0.5404660105705261
+538243,HD,1983-12-21,0.5486969947814941
+538244,HD,1983-12-22,0.5486969947814941
+538245,HD,1983-12-23,0.5596709847450256
+538246,HD,1983-12-27,0.5706449747085571
+538247,HD,1983-12-28,0.5788750052452087
+538248,HD,1983-12-29,0.5788750052452087
+538249,HD,1983-12-30,0.5788750052452087
+538250,HD,1984-01-03,0.5486969947814941
+538251,HD,1984-01-04,0.5404660105705261
+538252,HD,1984-01-05,0.5706449747085571
+538253,HD,1984-01-06,0.5706449747085571
+538254,HD,1984-01-09,0.5706449747085571
+538255,HD,1984-01-10,0.5486969947814941
+538256,HD,1984-01-11,0.5404660105705261
+538257,HD,1984-01-12,0.5404660105705261
+538258,HD,1984-01-13,0.521261990070343
+538259,HD,1984-01-16,0.49931401014328
+538260,HD,1984-01-17,0.521261990070343
+538261,HD,1984-01-18,0.521261990070343
+538262,HD,1984-01-19,0.521261990070343
+538263,HD,1984-01-20,0.5102880001068115
+538264,HD,1984-01-23,0.49931401014328
+538265,HD,1984-01-24,0.4910840094089508
+538266,HD,1984-01-25,0.4691359996795654
+538267,HD,1984-01-26,0.4307270050048828
+538268,HD,1984-01-27,0.4005489945411682
+538269,HD,1984-01-30,0.4005489945411682
+538270,HD,1984-01-31,0.4197529852390289
+538271,HD,1984-02-01,0.4087789952754974
+538272,HD,1984-02-02,0.4087789952754974
+538273,HD,1984-02-03,0.3813439905643463
+538274,HD,1984-02-06,0.3703700006008148
+538275,HD,1984-02-07,0.3813439905643463
+538276,HD,1984-02-08,0.3813439905643463
+538277,HD,1984-02-09,0.4005489945411682
+538278,HD,1984-02-10,0.4005489945411682
+538279,HD,1984-02-13,0.4197529852390289
+538280,HD,1984-02-14,0.4197529852390289
+538281,HD,1984-02-15,0.4197529852390289
+538282,HD,1984-02-16,0.4005489945411682
+538283,HD,1984-02-17,0.4005489945411682
+538284,HD,1984-02-21,0.4005489945411682
+538285,HD,1984-02-22,0.3813439905643463
+538286,HD,1984-02-23,0.3703700006008148
+538287,HD,1984-02-24,0.3593960106372833
+538288,HD,1984-02-27,0.3703700006008148
+538289,HD,1984-02-28,0.3593960106372833
+538290,HD,1984-02-29,0.3593960106372833
+538291,HD,1984-03-01,0.3401919901371002
+538292,HD,1984-03-02,0.3511660099029541
+538293,HD,1984-03-05,0.3401919901371002
+538294,HD,1984-03-06,0.3401919901371002
+538295,HD,1984-03-07,0.310014009475708
+538296,HD,1984-03-08,0.3401919901371002
+538297,HD,1984-03-09,0.3401919901371002
+538298,HD,1984-03-12,0.3401919901371002
+538299,HD,1984-03-13,0.3703700006008148
+538300,HD,1984-03-14,0.3813439905643463
+538301,HD,1984-03-15,0.4005489945411682
+538302,HD,1984-03-16,0.4087789952754974
+538303,HD,1984-03-19,0.4005489945411682
+538304,HD,1984-03-20,0.4005489945411682
+538305,HD,1984-03-21,0.4087789952754974
+538306,HD,1984-03-22,0.4005489945411682
+538307,HD,1984-03-23,0.4005489945411682
+538308,HD,1984-03-26,0.3703700006008148
+538309,HD,1984-03-27,0.3813439905643463
+538310,HD,1984-03-28,0.3703700006008148
+538311,HD,1984-03-29,0.3813439905643463
+538312,HD,1984-03-30,0.3813439905643463
+538313,HD,1984-04-02,0.3813439905643463
+538314,HD,1984-04-03,0.3813439905643463
+538315,HD,1984-04-04,0.4005489945411682
+538316,HD,1984-04-05,0.3813439905643463
+538317,HD,1984-04-06,0.3895750045776367
+538318,HD,1984-04-09,0.3813439905643463
+538319,HD,1984-04-10,0.3895750045776367
+538320,HD,1984-04-11,0.3813439905643463
+538321,HD,1984-04-12,0.4005489945411682
+538322,HD,1984-04-13,0.4087789952754974
+538323,HD,1984-04-16,0.4087789952754974
+538324,HD,1984-04-17,0.4197529852390289
+538325,HD,1984-04-18,0.4197529852390289
+538326,HD,1984-04-19,0.4087789952754974
+538327,HD,1984-04-23,0.4005489945411682
+538328,HD,1984-04-24,0.4005489945411682
+538329,HD,1984-04-25,0.4005489945411682
+538330,HD,1984-04-26,0.4197529852390289
+538331,HD,1984-04-27,0.4307270050048828
+538332,HD,1984-04-30,0.4307270050048828
+538333,HD,1984-05-01,0.4197529852390289
+538334,HD,1984-05-02,0.4307270050048828
+538335,HD,1984-05-03,0.4087789952754974
+538336,HD,1984-05-04,0.4087789952754974
+538337,HD,1984-05-07,0.4197529852390289
+538338,HD,1984-05-08,0.4197529852390289
+538339,HD,1984-05-09,0.4005489945411682
+538340,HD,1984-05-10,0.4087789952754974
+538341,HD,1984-05-11,0.4005489945411682
+538342,HD,1984-05-14,0.4087789952754974
+538343,HD,1984-05-15,0.4197529852390289
+538344,HD,1984-05-16,0.4307270050048828
+538345,HD,1984-05-17,0.438957005739212
+538346,HD,1984-05-18,0.460904985666275
+538347,HD,1984-05-21,0.438957005739212
+538348,HD,1984-05-22,0.4307270050048828
+538349,HD,1984-05-23,0.4197529852390289
+538350,HD,1984-05-24,0.4087789952754974
+538351,HD,1984-05-25,0.4087789952754974
+538352,HD,1984-05-29,0.4307270050048828
+538353,HD,1984-05-30,0.4307270050048828
+538354,HD,1984-05-31,0.438957005739212
+538355,HD,1984-06-01,0.4499309957027435
+538356,HD,1984-06-04,0.4691359996795654
+538357,HD,1984-06-05,0.460904985666275
+538358,HD,1984-06-06,0.460904985666275
+538359,HD,1984-06-07,0.460904985666275
+538360,HD,1984-06-08,0.4691359996795654
+538361,HD,1984-06-11,0.4691359996795654
+538362,HD,1984-06-12,0.460904985666275
+538363,HD,1984-06-13,0.460904985666275
+538364,HD,1984-06-14,0.460904985666275
+538365,HD,1984-06-15,0.4691359996795654
+538366,HD,1984-06-18,0.4691359996795654
+538367,HD,1984-06-19,0.460904985666275
+538368,HD,1984-06-20,0.4499309957027435
+538369,HD,1984-06-21,0.4499309957027435
+538370,HD,1984-06-22,0.4910840094089508
+538371,HD,1984-06-25,0.49931401014328
+538372,HD,1984-06-26,0.4910840094089508
+538373,HD,1984-06-27,0.4910840094089508
+538374,HD,1984-06-28,0.4910840094089508
+538375,HD,1984-06-29,0.49931401014328
+538376,HD,1984-07-02,0.4910840094089508
+538377,HD,1984-07-03,0.4910840094089508
+538378,HD,1984-07-05,0.5102880001068115
+538379,HD,1984-07-06,0.49931401014328
+538380,HD,1984-07-09,0.5102880001068115
+538381,HD,1984-07-10,0.5102880001068115
+538382,HD,1984-07-11,0.5102880001068115
+538383,HD,1984-07-12,0.49931401014328
+538384,HD,1984-07-13,0.4801099896430969
+538385,HD,1984-07-16,0.4910840094089508
+538386,HD,1984-07-17,0.49931401014328
+538387,HD,1984-07-18,0.49931401014328
+538388,HD,1984-07-19,0.4910840094089508
+538389,HD,1984-07-20,0.4801099896430969
+538390,HD,1984-07-23,0.4691359996795654
+538391,HD,1984-07-24,0.4499309957027435
+538392,HD,1984-07-25,0.438957005739212
+538393,HD,1984-07-26,0.4499309957027435
+538394,HD,1984-07-27,0.4691359996795654
+538395,HD,1984-07-30,0.4801099896430969
+538396,HD,1984-07-31,0.49931401014328
+538397,HD,1984-08-01,0.5102880001068115
+538398,HD,1984-08-02,0.5294920206069946
+538399,HD,1984-08-03,0.5706449747085571
+538400,HD,1984-08-06,0.5898489952087402
+538401,HD,1984-08-07,0.5706449747085571
+538402,HD,1984-08-08,0.5486969947814941
+538403,HD,1984-08-09,0.5486969947814941
+538404,HD,1984-08-10,0.5294920206069946
+538405,HD,1984-08-13,0.5294920206069946
+538406,HD,1984-08-14,0.5294920206069946
+538407,HD,1984-08-15,0.4801099896430969
+538408,HD,1984-08-16,0.4910840094089508
+538409,HD,1984-08-17,0.3511660099029541
+538410,HD,1984-08-20,0.3401919901371002
+538411,HD,1984-08-21,0.3593960106372833
+538412,HD,1984-08-22,0.3731139898300171
+538413,HD,1984-08-23,0.386830985546112
+538414,HD,1984-08-24,0.3676269948482513
+538415,HD,1984-08-27,0.3731139898300171
+538416,HD,1984-08-28,0.3566530048847198
+538417,HD,1984-08-29,0.3429360091686249
+538418,HD,1984-08-30,0.3347049951553345
+538419,HD,1984-08-31,0.3155010044574737
+538420,HD,1984-09-04,0.3374490141868591
+538421,HD,1984-09-05,0.3484219908714294
+538422,HD,1984-09-06,0.3539089858531952
+538423,HD,1984-09-07,0.3484219908714294
+538424,HD,1984-09-10,0.3401919901371002
+538425,HD,1984-09-11,0.3401919901371002
+538426,HD,1984-09-12,0.3209879994392395
+538427,HD,1984-09-13,0.3264749944210052
+538428,HD,1984-09-14,0.3374490141868591
+538429,HD,1984-09-17,0.3429360091686249
+538430,HD,1984-09-18,0.3374490141868591
+538431,HD,1984-09-19,0.331961989402771
+538432,HD,1984-09-20,0.3401919901371002
+538433,HD,1984-09-21,0.331961989402771
+538434,HD,1984-09-24,0.3347049951553345
+538435,HD,1984-09-25,0.323731005191803
+538436,HD,1984-09-26,0.3017829954624176
+538437,HD,1984-09-27,0.2880659997463226
+538438,HD,1984-09-28,0.2962960004806518
+538439,HD,1984-10-01,0.2990399897098541
+538440,HD,1984-10-02,0.2743479907512665
+538441,HD,1984-10-03,0.2853220105171203
+538442,HD,1984-10-04,0.3017829954624176
+538443,HD,1984-10-05,0.2962960004806518
+538444,HD,1984-10-08,0.2962960004806518
+538445,HD,1984-10-09,0.2962960004806518
+538446,HD,1984-10-10,0.2908090054988861
+538447,HD,1984-10-11,0.2853220105171203
+538448,HD,1984-10-12,0.2962960004806518
+538449,HD,1984-10-15,0.2990399897098541
+538450,HD,1984-10-16,0.3155010044574737
+538451,HD,1984-10-17,0.3209879994392395
+538452,HD,1984-10-18,0.3182440102100372
+538453,HD,1984-10-19,0.3292180001735687
+538454,HD,1984-10-22,0.3347049951553345
+538455,HD,1984-10-23,0.331961989402771
+538456,HD,1984-10-24,0.3264749944210052
+538457,HD,1984-10-25,0.3182440102100372
+538458,HD,1984-10-26,0.3182440102100372
+538459,HD,1984-10-29,0.3182440102100372
+538460,HD,1984-10-30,0.3264749944210052
+538461,HD,1984-10-31,0.3045270144939422
+538462,HD,1984-11-01,0.2825790047645569
+538463,HD,1984-11-02,0.2853220105171203
+538464,HD,1984-11-05,0.2908090054988861
+538465,HD,1984-11-06,0.2880659997463226
+538466,HD,1984-11-07,0.2908090054988861
+538467,HD,1984-11-08,0.3045270144939422
+538468,HD,1984-11-09,0.3045270144939422
+538469,HD,1984-11-12,0.3127569854259491
+538470,HD,1984-11-13,0.3292180001735687
+538471,HD,1984-11-14,0.3374490141868591
+538472,HD,1984-11-15,0.3292180001735687
+538473,HD,1984-11-16,0.3264749944210052
+538474,HD,1984-11-19,0.3045270144939422
+538475,HD,1984-11-20,0.3155010044574737
+538476,HD,1984-11-21,0.3127569854259491
+538477,HD,1984-11-23,0.3209879994392395
+538478,HD,1984-11-26,0.3209879994392395
+538479,HD,1984-11-27,0.3292180001735687
+538480,HD,1984-11-28,0.3292180001735687
+538481,HD,1984-11-29,0.3374490141868591
+538482,HD,1984-11-30,0.3374490141868591
+538483,HD,1984-12-03,0.3374490141868591
+538484,HD,1984-12-04,0.3456789851188659
+538485,HD,1984-12-05,0.3539089858531952
+538486,HD,1984-12-06,0.3593960106372833
+538487,HD,1984-12-07,0.3566530048847198
+538488,HD,1984-12-10,0.3456789851188659
+538489,HD,1984-12-11,0.3484219908714294
+538490,HD,1984-12-12,0.3539089858531952
+538491,HD,1984-12-13,0.3511660099029541
+538492,HD,1984-12-14,0.3539089858531952
+538493,HD,1984-12-17,0.3539089858531952
+538494,HD,1984-12-18,0.3703700006008148
+538495,HD,1984-12-19,0.3731139898300171
+538496,HD,1984-12-20,0.3731139898300171
+538497,HD,1984-12-21,0.3648830056190491
+538498,HD,1984-12-24,0.3703700006008148
+538499,HD,1984-12-26,0.3703700006008148
+538500,HD,1984-12-27,0.3703700006008148
+538501,HD,1984-12-28,0.3840880095958709
+538502,HD,1984-12-31,0.3895750045776367
+538503,HD,1985-01-02,0.3758569955825805
+538504,HD,1985-01-03,0.3731139898300171
+538505,HD,1985-01-04,0.3676269948482513
+538506,HD,1985-01-07,0.3731139898300171
+538507,HD,1985-01-08,0.3758569955825805
+538508,HD,1985-01-09,0.3758569955825805
+538509,HD,1985-01-10,0.3840880095958709
+538510,HD,1985-01-11,0.3786010146141052
+538511,HD,1985-01-14,0.3840880095958709
+538512,HD,1985-01-15,0.3813439905643463
+538513,HD,1985-01-16,0.3950619995594024
+538514,HD,1985-01-17,0.3923180103302002
+538515,HD,1985-01-18,0.3978050053119659
+538516,HD,1985-01-21,0.386830985546112
+538517,HD,1985-01-22,0.3676269948482513
+538518,HD,1985-01-23,0.3731139898300171
+538519,HD,1985-01-24,0.3786010146141052
+538520,HD,1985-01-25,0.3758569955825805
+538521,HD,1985-01-28,0.3758569955825805
+538522,HD,1985-01-29,0.3731139898300171
+538523,HD,1985-01-30,0.3648830056190491
+538524,HD,1985-01-31,0.3648830056190491
+538525,HD,1985-02-01,0.3593960106372833
+538526,HD,1985-02-04,0.3539089858531952
+538527,HD,1985-02-05,0.3347049951553345
+538528,HD,1985-02-06,0.3429360091686249
+538529,HD,1985-02-07,0.3429360091686249
+538530,HD,1985-02-08,0.3511660099029541
+538531,HD,1985-02-11,0.3511660099029541
+538532,HD,1985-02-12,0.3484219908714294
+538533,HD,1985-02-13,0.3593960106372833
+538534,HD,1985-02-14,0.3813439905643463
+538535,HD,1985-02-15,0.4032920002937317
+538536,HD,1985-02-19,0.3978050053119659
+538537,HD,1985-02-20,0.4005489945411682
+538538,HD,1985-02-21,0.4115230143070221
+538539,HD,1985-02-22,0.4115230143070221
+538540,HD,1985-02-25,0.4060359895229339
+538541,HD,1985-02-26,0.4142659902572632
+538542,HD,1985-02-27,0.4142659902572632
+538543,HD,1985-02-28,0.4170100092887878
+538544,HD,1985-03-01,0.4334709942340851
+538545,HD,1985-03-04,0.4307270050048828
+538546,HD,1985-03-05,0.425240010023117
+538547,HD,1985-03-06,0.4279839992523193
+538548,HD,1985-03-07,0.4224970042705536
+538549,HD,1985-03-08,0.4142659902572632
+538550,HD,1985-03-11,0.4142659902572632
+538551,HD,1985-03-12,0.4170100092887878
+538552,HD,1985-03-13,0.4115230143070221
+538553,HD,1985-03-14,0.4197529852390289
+538554,HD,1985-03-15,0.4142659902572632
+538555,HD,1985-03-18,0.4115230143070221
+538556,HD,1985-03-19,0.4005489945411682
+538557,HD,1985-03-20,0.4087789952754974
+538558,HD,1985-03-21,0.4005489945411682
+538559,HD,1985-03-22,0.3786010146141052
+538560,HD,1985-03-25,0.3895750045776367
+538561,HD,1985-03-26,0.3786010146141052
+538562,HD,1985-03-27,0.3786010146141052
+538563,HD,1985-03-28,0.3840880095958709
+538564,HD,1985-03-29,0.3758569955825805
+538565,HD,1985-04-01,0.3731139898300171
+538566,HD,1985-04-02,0.3648830056190491
+538567,HD,1985-04-03,0.3566530048847198
+538568,HD,1985-04-04,0.3566530048847198
+538569,HD,1985-04-08,0.3539089858531952
+538570,HD,1985-04-09,0.3511660099029541
+538571,HD,1985-04-10,0.3484219908714294
+538572,HD,1985-04-11,0.3676269948482513
+538573,HD,1985-04-12,0.3758569955825805
+538574,HD,1985-04-15,0.3923180103302002
+538575,HD,1985-04-16,0.3950619995594024
+538576,HD,1985-04-17,0.3978050053119659
+538577,HD,1985-04-18,0.3950619995594024
+538578,HD,1985-04-19,0.3895750045776367
+538579,HD,1985-04-22,0.3840880095958709
+538580,HD,1985-04-23,0.3813439905643463
+538581,HD,1985-04-24,0.3813439905643463
+538582,HD,1985-04-25,0.3895750045776367
+538583,HD,1985-04-26,0.3950619995594024
+538584,HD,1985-04-29,0.3950619995594024
+538585,HD,1985-04-30,0.3923180103302002
+538586,HD,1985-05-01,0.3950619995594024
+538587,HD,1985-05-02,0.3895750045776367
+538588,HD,1985-05-03,0.3950619995594024
+538589,HD,1985-05-06,0.3923180103302002
+538590,HD,1985-05-07,0.3840880095958709
+538591,HD,1985-05-08,0.3923180103302002
+538592,HD,1985-05-09,0.3978050053119659
+538593,HD,1985-05-10,0.4032920002937317
+538594,HD,1985-05-13,0.3923180103302002
+538595,HD,1985-05-14,0.4005489945411682
+538596,HD,1985-05-15,0.4087789952754974
+538597,HD,1985-05-16,0.4197529852390289
+538598,HD,1985-05-17,0.4197529852390289
+538599,HD,1985-05-20,0.438957005739212
+538600,HD,1985-05-21,0.3648830056190491
+538601,HD,1985-05-22,0.3593960106372833
+538602,HD,1985-05-23,0.3648830056190491
+538603,HD,1985-05-24,0.3703700006008148
+538604,HD,1985-05-28,0.3676269948482513
+538605,HD,1985-05-29,0.3621399998664856
+538606,HD,1985-05-30,0.3621399998664856
+538607,HD,1985-05-31,0.3621399998664856
+538608,HD,1985-06-03,0.3539089858531952
+538609,HD,1985-06-04,0.3593960106372833
+538610,HD,1985-06-05,0.3648830056190491
+538611,HD,1985-06-06,0.3593960106372833
+538612,HD,1985-06-07,0.3566530048847198
+538613,HD,1985-06-10,0.3539089858531952
+538614,HD,1985-06-11,0.3593960106372833
+538615,HD,1985-06-12,0.3539089858531952
+538616,HD,1985-06-13,0.3429360091686249
+538617,HD,1985-06-14,0.323731005191803
+538618,HD,1985-06-17,0.3127569854259491
+538619,HD,1985-06-18,0.3182440102100372
+538620,HD,1985-06-19,0.3072699904441833
+538621,HD,1985-06-20,0.3045270144939422
+538622,HD,1985-06-21,0.3155010044574737
+538623,HD,1985-06-24,0.310014009475708
+538624,HD,1985-06-25,0.310014009475708
+538625,HD,1985-06-26,0.3072699904441833
+538626,HD,1985-06-27,0.3017829954624176
+538627,HD,1985-06-28,0.2908090054988861
+538628,HD,1985-07-01,0.2853220105171203
+538629,HD,1985-07-02,0.2990399897098541
+538630,HD,1985-07-03,0.3045270144939422
+538631,HD,1985-07-05,0.3072699904441833
+538632,HD,1985-07-08,0.2962960004806518
+538633,HD,1985-07-09,0.3017829954624176
+538634,HD,1985-07-10,0.2962960004806518
+538635,HD,1985-07-11,0.3017829954624176
+538636,HD,1985-07-12,0.3017829954624176
+538637,HD,1985-07-15,0.3017829954624176
+538638,HD,1985-07-16,0.3072699904441833
+538639,HD,1985-07-17,0.3017829954624176
+538640,HD,1985-07-18,0.2962960004806518
+538641,HD,1985-07-19,0.2935529947280884
+538642,HD,1985-07-22,0.3045270144939422
+538643,HD,1985-07-23,0.3017829954624176
+538644,HD,1985-07-24,0.2962960004806518
+538645,HD,1985-07-25,0.2962960004806518
+538646,HD,1985-07-26,0.2962960004806518
+538647,HD,1985-07-29,0.2908090054988861
+538648,HD,1985-07-30,0.2908090054988861
+538649,HD,1985-07-31,0.2880659997463226
+538650,HD,1985-08-01,0.2770920097827911
+538651,HD,1985-08-02,0.2880659997463226
+538652,HD,1985-08-05,0.2825790047645569
+538653,HD,1985-08-06,0.2770920097827911
+538654,HD,1985-08-07,0.2770920097827911
+538655,HD,1985-08-08,0.2798349857330322
+538656,HD,1985-08-09,0.2743479907512665
+538657,HD,1985-08-12,0.2606309950351715
+538658,HD,1985-08-13,0.257887989282608
+538659,HD,1985-08-14,0.2524009943008423
+538660,HD,1985-08-15,0.2414270043373108
+538661,HD,1985-08-16,0.2386830002069473
+538662,HD,1985-08-19,0.2414270043373108
+538663,HD,1985-08-20,0.2606309950351715
+538664,HD,1985-08-21,0.257887989282608
+538665,HD,1985-08-22,0.2551440000534057
+538666,HD,1985-08-23,0.2524009943008423
+538667,HD,1985-08-26,0.257887989282608
+538668,HD,1985-08-27,0.2551440000534057
+538669,HD,1985-08-28,0.2551440000534057
+538670,HD,1985-08-29,0.2606309950351715
+538671,HD,1985-08-30,0.2606309950351715
+538672,HD,1985-09-03,0.2606309950351715
+538673,HD,1985-09-04,0.2551440000534057
+538674,HD,1985-09-05,0.2551440000534057
+538675,HD,1985-09-06,0.263374000787735
+538676,HD,1985-09-09,0.2770920097827911
+538677,HD,1985-09-10,0.2743479907512665
+538678,HD,1985-09-11,0.2743479907512665
+538679,HD,1985-09-12,0.2688609957695007
+538680,HD,1985-09-13,0.257887989282608
+538681,HD,1985-09-16,0.2524009943008423
+538682,HD,1985-09-17,0.2551440000534057
+538683,HD,1985-09-18,0.2606309950351715
+538684,HD,1985-09-19,0.257887989282608
+538685,HD,1985-09-20,0.257887989282608
+538686,HD,1985-09-23,0.257887989282608
+538687,HD,1985-09-24,0.257887989282608
+538688,HD,1985-09-25,0.2524009943008423
+538689,HD,1985-09-26,0.2414270043373108
+538690,HD,1985-09-30,0.244169995188713
+538691,HD,1985-10-01,0.24965700507164
+538692,HD,1985-10-02,0.24965700507164
+538693,HD,1985-10-03,0.2524009943008423
+538694,HD,1985-10-04,0.2524009943008423
+538695,HD,1985-10-07,0.244169995188713
+538696,HD,1985-10-08,0.244169995188713
+538697,HD,1985-10-09,0.2524009943008423
+538698,HD,1985-10-10,0.257887989282608
+538699,HD,1985-10-11,0.2469139993190765
+538700,HD,1985-10-14,0.24965700507164
+538701,HD,1985-10-15,0.2414270043373108
+538702,HD,1985-10-16,0.24965700507164
+538703,HD,1985-10-17,0.244169995188713
+538704,HD,1985-10-18,0.244169995188713
+538705,HD,1985-10-21,0.2414270043373108
+538706,HD,1985-10-22,0.2414270043373108
+538707,HD,1985-10-23,0.244169995188713
+538708,HD,1985-10-24,0.24965700507164
+538709,HD,1985-10-25,0.244169995188713
+538710,HD,1985-10-28,0.24965700507164
+538711,HD,1985-10-29,0.24965700507164
+538712,HD,1985-10-30,0.2414270043373108
+538713,HD,1985-10-31,0.2414270043373108
+538714,HD,1985-11-01,0.2359399944543838
+538715,HD,1985-11-04,0.2414270043373108
+538716,HD,1985-11-05,0.2386830002069473
+538717,HD,1985-11-06,0.2359399944543838
+538718,HD,1985-11-07,0.2359399944543838
+538719,HD,1985-11-08,0.2331960052251815
+538720,HD,1985-11-11,0.2551440000534057
+538721,HD,1985-11-12,0.2716050148010254
+538722,HD,1985-11-13,0.263374000787735
+538723,HD,1985-11-14,0.2551440000534057
+538724,HD,1985-11-15,0.24965700507164
+538725,HD,1985-11-18,0.2524009943008423
+538726,HD,1985-11-19,0.24965700507164
+538727,HD,1985-11-20,0.2469139993190765
+538728,HD,1985-11-21,0.244169995188713
+538729,HD,1985-11-22,0.2469139993190765
+538730,HD,1985-11-25,0.2469139993190765
+538731,HD,1985-11-26,0.2414270043373108
+538732,HD,1985-11-27,0.2414270043373108
+538733,HD,1985-11-29,0.2414270043373108
+538734,HD,1985-12-02,0.2414270043373108
+538735,HD,1985-12-03,0.2414270043373108
+538736,HD,1985-12-04,0.244169995188713
+538737,HD,1985-12-05,0.24965700507164
+538738,HD,1985-12-06,0.2469139993190765
+538739,HD,1985-12-09,0.2469139993190765
+538740,HD,1985-12-10,0.244169995188713
+538741,HD,1985-12-11,0.2524009943008423
+538742,HD,1985-12-12,0.2688609957695007
+538743,HD,1985-12-13,0.2908090054988861
+538744,HD,1985-12-16,0.2853220105171203
+538745,HD,1985-12-17,0.2853220105171203
+538746,HD,1985-12-18,0.2880659997463226
+538747,HD,1985-12-19,0.2935529947280884
+538748,HD,1985-12-20,0.2908090054988861
+538749,HD,1985-12-23,0.2798349857330322
+538750,HD,1985-12-24,0.2798349857330322
+538751,HD,1985-12-26,0.2798349857330322
+538752,HD,1985-12-27,0.2825790047645569
+538753,HD,1985-12-30,0.2743479907512665
+538754,HD,1985-12-31,0.2743479907512665
+538755,HD,1986-01-02,0.2798349857330322
+538756,HD,1986-01-03,0.2798349857330322
+538757,HD,1986-01-06,0.2716050148010254
+538758,HD,1986-01-07,0.2743479907512665
+538759,HD,1986-01-08,0.2716050148010254
+538760,HD,1986-01-09,0.2688609957695007
+538761,HD,1986-01-10,0.2661179900169372
+538762,HD,1986-01-13,0.257887989282608
+538763,HD,1986-01-14,0.257887989282608
+538764,HD,1986-01-15,0.2606309950351715
+538765,HD,1986-01-16,0.2551440000534057
+538766,HD,1986-01-17,0.2524009943008423
+538767,HD,1986-01-20,0.24965700507164
+538768,HD,1986-01-21,0.2551440000534057
+538769,HD,1986-01-22,0.2469139993190765
+538770,HD,1986-01-23,0.2469139993190765
+538771,HD,1986-01-24,0.24965700507164
+538772,HD,1986-01-27,0.2414270043373108
+538773,HD,1986-01-28,0.2414270043373108
+538774,HD,1986-01-29,0.2469139993190765
+538775,HD,1986-01-30,0.2716050148010254
+538776,HD,1986-01-31,0.2743479907512665
+538777,HD,1986-02-03,0.2880659997463226
+538778,HD,1986-02-04,0.2798349857330322
+538779,HD,1986-02-05,0.2770920097827911
+538780,HD,1986-02-06,0.2743479907512665
+538781,HD,1986-02-07,0.2661179900169372
+538782,HD,1986-02-10,0.263374000787735
+538783,HD,1986-02-11,0.263374000787735
+538784,HD,1986-02-12,0.2853220105171203
+538785,HD,1986-02-13,0.2935529947280884
+538786,HD,1986-02-14,0.3072699904441833
+538787,HD,1986-02-18,0.323731005191803
+538788,HD,1986-02-19,0.310014009475708
+538789,HD,1986-02-20,0.3127569854259491
+538790,HD,1986-02-21,0.323731005191803
+538791,HD,1986-02-24,0.3209879994392395
+538792,HD,1986-02-25,0.3209879994392395
+538793,HD,1986-02-26,0.3127569854259491
+538794,HD,1986-02-27,0.3264749944210052
+538795,HD,1986-02-28,0.3182440102100372
+538796,HD,1986-03-03,0.3182440102100372
+538797,HD,1986-03-04,0.3209879994392395
+538798,HD,1986-03-05,0.3127569854259491
+538799,HD,1986-03-06,0.331961989402771
+538800,HD,1986-03-07,0.3566530048847198
+538801,HD,1986-03-10,0.3648830056190491
+538802,HD,1986-03-11,0.3731139898300171
+538803,HD,1986-03-12,0.3648830056190491
+538804,HD,1986-03-13,0.3539089858531952
+538805,HD,1986-03-14,0.3621399998664856
+538806,HD,1986-03-17,0.3539089858531952
+538807,HD,1986-03-18,0.3566530048847198
+538808,HD,1986-03-19,0.3456789851188659
+538809,HD,1986-03-20,0.3456789851188659
+538810,HD,1986-03-21,0.3484219908714294
+538811,HD,1986-03-24,0.3429360091686249
+538812,HD,1986-03-25,0.3593960106372833
+538813,HD,1986-03-26,0.3566530048847198
+538814,HD,1986-03-27,0.3511660099029541
+538815,HD,1986-03-31,0.3539089858531952
+538816,HD,1986-04-01,0.3484219908714294
+538817,HD,1986-04-02,0.3456789851188659
+538818,HD,1986-04-03,0.3292180001735687
+538819,HD,1986-04-04,0.3209879994392395
+538820,HD,1986-04-07,0.3182440102100372
+538821,HD,1986-04-08,0.331961989402771
+538822,HD,1986-04-09,0.3429360091686249
+538823,HD,1986-04-10,0.3401919901371002
+538824,HD,1986-04-11,0.331961989402771
+538825,HD,1986-04-14,0.3347049951553345
+538826,HD,1986-04-15,0.3429360091686249
+538827,HD,1986-04-16,0.3539089858531952
+538828,HD,1986-04-17,0.3676269948482513
+538829,HD,1986-04-18,0.3923180103302002
+538830,HD,1986-04-21,0.3950619995594024
+538831,HD,1986-04-22,0.386830985546112
+538832,HD,1986-04-23,0.3813439905643463
+538833,HD,1986-04-24,0.3813439905643463
+538834,HD,1986-04-25,0.3840880095958709
+538835,HD,1986-04-28,0.3786010146141052
+538836,HD,1986-04-29,0.3758569955825805
+538837,HD,1986-04-30,0.3731139898300171
+538838,HD,1986-05-01,0.3566530048847198
+538839,HD,1986-05-02,0.3621399998664856
+538840,HD,1986-05-05,0.3731139898300171
+538841,HD,1986-05-06,0.3703700006008148
+538842,HD,1986-05-07,0.3731139898300171
+538843,HD,1986-05-08,0.3731139898300171
+538844,HD,1986-05-09,0.3676269948482513
+538845,HD,1986-05-12,0.3758569955825805
+538846,HD,1986-05-13,0.3676269948482513
+538847,HD,1986-05-14,0.3703700006008148
+538848,HD,1986-05-15,0.3676269948482513
+538849,HD,1986-05-16,0.3731139898300171
+538850,HD,1986-05-19,0.3758569955825805
+538851,HD,1986-05-20,0.460904985666275
+538852,HD,1986-05-21,0.4334709942340851
+538853,HD,1986-05-22,0.4362139999866485
+538854,HD,1986-05-23,0.4279839992523193
+538855,HD,1986-05-27,0.4334709942340851
+538856,HD,1986-05-28,0.4417009949684143
+538857,HD,1986-05-29,0.4444440007209778
+538858,HD,1986-05-30,0.4526750147342682
+538859,HD,1986-06-02,0.438957005739212
+538860,HD,1986-06-03,0.438957005739212
+538861,HD,1986-06-04,0.4499309957027435
+538862,HD,1986-06-05,0.4581620097160339
+538863,HD,1986-06-06,0.460904985666275
+538864,HD,1986-06-09,0.44718798995018
+538865,HD,1986-06-10,0.44718798995018
+538866,HD,1986-06-11,0.4526750147342682
+538867,HD,1986-06-12,0.4581620097160339
+538868,HD,1986-06-13,0.4581620097160339
+538869,HD,1986-06-16,0.4526750147342682
+538870,HD,1986-06-17,0.4581620097160339
+538871,HD,1986-06-18,0.4554179906845093
+538872,HD,1986-06-19,0.4417009949684143
+538873,HD,1986-06-20,0.44718798995018
+538874,HD,1986-06-23,0.4444440007209778
+538875,HD,1986-06-24,0.4279839992523193
+538876,HD,1986-06-25,0.4526750147342682
+538877,HD,1986-06-26,0.4526750147342682
+538878,HD,1986-06-27,0.4691359996795654
+538879,HD,1986-06-30,0.4773660004138946
+538880,HD,1986-07-01,0.4663920104503631
+538881,HD,1986-07-02,0.4691359996795654
+538882,HD,1986-07-03,0.4691359996795654
+538883,HD,1986-07-07,0.4279839992523193
+538884,HD,1986-07-08,0.4170100092887878
+538885,HD,1986-07-09,0.4197529852390289
+538886,HD,1986-07-10,0.4115230143070221
+538887,HD,1986-07-11,0.4115230143070221
+538888,HD,1986-07-14,0.3840880095958709
+538889,HD,1986-07-15,0.3813439905643463
+538890,HD,1986-07-16,0.4032920002937317
+538891,HD,1986-07-17,0.386830985546112
+538892,HD,1986-07-18,0.3923180103302002
+538893,HD,1986-07-21,0.3923180103302002
+538894,HD,1986-07-22,0.4005489945411682
+538895,HD,1986-07-23,0.4170100092887878
+538896,HD,1986-07-24,0.3950619995594024
+538897,HD,1986-07-25,0.3978050053119659
+538898,HD,1986-07-28,0.3895750045776367
+538899,HD,1986-07-29,0.3840880095958709
+538900,HD,1986-07-30,0.3511660099029541
+538901,HD,1986-07-31,0.3676269948482513
+538902,HD,1986-08-01,0.3731139898300171
+538903,HD,1986-08-04,0.3703700006008148
+538904,HD,1986-08-05,0.3731139898300171
+538905,HD,1986-08-06,0.3648830056190491
+538906,HD,1986-08-07,0.3758569955825805
+538907,HD,1986-08-08,0.3758569955825805
+538908,HD,1986-08-11,0.3758569955825805
+538909,HD,1986-08-12,0.3758569955825805
+538910,HD,1986-08-13,0.386830985546112
+538911,HD,1986-08-14,0.3978050053119659
+538912,HD,1986-08-15,0.4087789952754974
+538913,HD,1986-08-18,0.4170100092887878
+538914,HD,1986-08-19,0.425240010023117
+538915,HD,1986-08-20,0.4444440007209778
+538916,HD,1986-08-21,0.4362139999866485
+538917,HD,1986-08-22,0.4279839992523193
+538918,HD,1986-08-25,0.4279839992523193
+538919,HD,1986-08-26,0.4417009949684143
+538920,HD,1986-08-27,0.438957005739212
+538921,HD,1986-08-28,0.438957005739212
+538922,HD,1986-08-29,0.4362139999866485
+538923,HD,1986-09-02,0.438957005739212
+538924,HD,1986-09-03,0.4362139999866485
+538925,HD,1986-09-04,0.4417009949684143
+538926,HD,1986-09-05,0.438957005739212
+538927,HD,1986-09-08,0.4224970042705536
+538928,HD,1986-09-09,0.4224970042705536
+538929,HD,1986-09-10,0.4197529852390289
+538930,HD,1986-09-11,0.3895750045776367
+538931,HD,1986-09-12,0.3840880095958709
+538932,HD,1986-09-15,0.3895750045776367
+538933,HD,1986-09-16,0.3895750045776367
+538934,HD,1986-09-17,0.3950619995594024
+538935,HD,1986-09-18,0.3950619995594024
+538936,HD,1986-09-19,0.4005489945411682
+538937,HD,1986-09-22,0.3840880095958709
+538938,HD,1986-09-23,0.3758569955825805
+538939,HD,1986-09-24,0.3731139898300171
+538940,HD,1986-09-25,0.3676269948482513
+538941,HD,1986-09-26,0.3731139898300171
+538942,HD,1986-09-29,0.3676269948482513
+538943,HD,1986-09-30,0.3731139898300171
+538944,HD,1986-10-01,0.3703700006008148
+538945,HD,1986-10-02,0.3676269948482513
+538946,HD,1986-10-03,0.3703700006008148
+538947,HD,1986-10-06,0.3703700006008148
+538948,HD,1986-10-07,0.3648830056190491
+538949,HD,1986-10-08,0.3676269948482513
+538950,HD,1986-10-09,0.3840880095958709
+538951,HD,1986-10-10,0.3813439905643463
+538952,HD,1986-10-13,0.3786010146141052
+538953,HD,1986-10-14,0.3786010146141052
+538954,HD,1986-10-15,0.3731139898300171
+538955,HD,1986-10-16,0.3758569955825805
+538956,HD,1986-10-17,0.3758569955825805
+538957,HD,1986-10-20,0.3676269948482513
+538958,HD,1986-10-21,0.3676269948482513
+538959,HD,1986-10-22,0.3731139898300171
+538960,HD,1986-10-23,0.3786010146141052
+538961,HD,1986-10-24,0.3758569955825805
+538962,HD,1986-10-27,0.3786010146141052
+538963,HD,1986-10-28,0.3813439905643463
+538964,HD,1986-10-29,0.4005489945411682
+538965,HD,1986-10-30,0.4032920002937317
+538966,HD,1986-10-31,0.4032920002937317
+538967,HD,1986-11-03,0.4142659902572632
+538968,HD,1986-11-04,0.4087789952754974
+538969,HD,1986-11-05,0.4060359895229339
+538970,HD,1986-11-06,0.425240010023117
+538971,HD,1986-11-07,0.4224970042705536
+538972,HD,1986-11-10,0.4197529852390289
+538973,HD,1986-11-11,0.4170100092887878
+538974,HD,1986-11-12,0.4087789952754974
+538975,HD,1986-11-13,0.4005489945411682
+538976,HD,1986-11-14,0.4005489945411682
+538977,HD,1986-11-17,0.3950619995594024
+538978,HD,1986-11-18,0.386830985546112
+538979,HD,1986-11-19,0.3813439905643463
+538980,HD,1986-11-20,0.3923180103302002
+538981,HD,1986-11-21,0.3895750045776367
+538982,HD,1986-11-24,0.4032920002937317
+538983,HD,1986-11-25,0.4005489945411682
+538984,HD,1986-11-26,0.4087789952754974
+538985,HD,1986-11-28,0.4142659902572632
+538986,HD,1986-12-01,0.4032920002937317
+538987,HD,1986-12-02,0.4060359895229339
+538988,HD,1986-12-03,0.4115230143070221
+538989,HD,1986-12-04,0.4060359895229339
+538990,HD,1986-12-05,0.4087789952754974
+538991,HD,1986-12-08,0.4005489945411682
+538992,HD,1986-12-09,0.4032920002937317
+538993,HD,1986-12-10,0.4115230143070221
+538994,HD,1986-12-11,0.4060359895229339
+538995,HD,1986-12-12,0.3978050053119659
+538996,HD,1986-12-15,0.4005489945411682
+538997,HD,1986-12-16,0.4170100092887878
+538998,HD,1986-12-17,0.4032920002937317
+538999,HD,1986-12-18,0.4142659902572632
+539000,HD,1986-12-19,0.4087789952754974
+539001,HD,1986-12-22,0.4142659902572632
+539002,HD,1986-12-23,0.4115230143070221
+539003,HD,1986-12-24,0.4115230143070221
+539004,HD,1986-12-26,0.4115230143070221
+539005,HD,1986-12-29,0.4060359895229339
+539006,HD,1986-12-30,0.3978050053119659
+539007,HD,1986-12-31,0.3923180103302002
+539008,HD,1987-01-02,0.3950619995594024
+539009,HD,1987-01-05,0.4224970042705536
+539010,HD,1987-01-06,0.4170100092887878
+539011,HD,1987-01-07,0.4417009949684143
+539012,HD,1987-01-08,0.4307270050048828
+539013,HD,1987-01-09,0.4279839992523193
+539014,HD,1987-01-12,0.4170100092887878
+539015,HD,1987-01-13,0.4142659902572632
+539016,HD,1987-01-14,0.4087789952754974
+539017,HD,1987-01-15,0.4307270050048828
+539018,HD,1987-01-16,0.4307270050048828
+539019,HD,1987-01-19,0.4279839992523193
+539020,HD,1987-01-20,0.4279839992523193
+539021,HD,1987-01-21,0.4224970042705536
+539022,HD,1987-01-22,0.4307270050048828
+539023,HD,1987-01-23,0.4444440007209778
+539024,HD,1987-01-26,0.438957005739212
+539025,HD,1987-01-27,0.4581620097160339
+539026,HD,1987-01-28,0.4746229946613312
+539027,HD,1987-01-29,0.4773660004138946
+539028,HD,1987-01-30,0.4801099896430969
+539029,HD,1987-02-02,0.4910840094089508
+539030,HD,1987-02-03,0.4965710043907165
+539031,HD,1987-02-04,0.507544994354248
+539032,HD,1987-02-05,0.5157750248908997
+539033,HD,1987-02-06,0.5240049958229065
+539034,HD,1987-02-09,0.5240049958229065
+539035,HD,1987-02-10,0.5130320191383362
+539036,HD,1987-02-11,0.5048009753227234
+539037,HD,1987-02-12,0.5185189843177795
+539038,HD,1987-02-13,0.521261990070343
+539039,HD,1987-02-17,0.5459529757499695
+539040,HD,1987-02-18,0.5322359800338745
+539041,HD,1987-02-19,0.534978985786438
+539042,HD,1987-02-20,0.5322359800338745
+539043,HD,1987-02-23,0.521261990070343
+539044,HD,1987-02-24,0.521261990070343
+539045,HD,1987-02-25,0.49931401014328
+539046,HD,1987-02-26,0.5048009753227234
+539047,HD,1987-02-27,0.5240049958229065
+539048,HD,1987-03-02,0.5404660105705261
+539049,HD,1987-03-03,0.5432100296020508
+539050,HD,1987-03-04,0.5432100296020508
+539051,HD,1987-03-05,0.5514400005340576
+539052,HD,1987-03-06,0.5514400005340576
+539053,HD,1987-03-09,0.5377230048179626
+539054,HD,1987-03-10,0.5651580095291138
+539055,HD,1987-03-11,0.5706449747085571
+539056,HD,1987-03-12,0.5733879804611206
+539057,HD,1987-03-13,0.5679010152816772
+539058,HD,1987-03-16,0.5486969947814941
+539059,HD,1987-03-17,0.5541840195655823
+539060,HD,1987-03-18,0.5953360199928284
+539061,HD,1987-03-19,0.6117969751358032
+539062,HD,1987-03-20,0.6364880204200745
+539063,HD,1987-03-23,0.6584360003471375
+539064,HD,1987-03-24,0.6721540093421936
+539065,HD,1987-03-25,0.6584360003471375
+539066,HD,1987-03-26,0.6364880204200745
+539067,HD,1987-03-27,0.6255139708518982
+539068,HD,1987-03-30,0.6145399808883667
+539069,HD,1987-03-31,0.6364880204200745
+539070,HD,1987-04-01,0.6310009956359863
+539071,HD,1987-04-02,0.6310009956359863
+539072,HD,1987-04-03,0.6364880204200745
+539073,HD,1987-04-06,0.6447190046310425
+539074,HD,1987-04-07,0.6502060294151306
+539075,HD,1987-04-08,0.6584360003471375
+539076,HD,1987-04-09,0.655692994594574
+539077,HD,1987-04-10,0.6502060294151306
+539078,HD,1987-04-13,0.6584360003471375
+539079,HD,1987-04-14,0.6282579898834229
+539080,HD,1987-04-15,0.6364880204200745
+539081,HD,1987-04-16,0.6419749855995178
+539082,HD,1987-04-20,0.6364880204200745
+539083,HD,1987-04-21,0.6200270056724548
+539084,HD,1987-04-22,0.6255139708518982
+539085,HD,1987-04-23,0.6255139708518982
+539086,HD,1987-04-24,0.6063100099563599
+539087,HD,1987-04-27,0.5953360199928284
+539088,HD,1987-04-28,0.6063100099563599
+539089,HD,1987-04-29,0.6255139708518982
+539090,HD,1987-04-30,0.633745014667511
+539091,HD,1987-05-01,0.6145399808883667
+539092,HD,1987-05-04,0.6282579898834229
+539093,HD,1987-05-05,0.6310009956359863
+539094,HD,1987-05-06,0.647462010383606
+539095,HD,1987-05-07,0.6419749855995178
+539096,HD,1987-05-08,0.6529489755630493
+539097,HD,1987-05-11,0.6913579702377319
+539098,HD,1987-05-12,0.669409990310669
+539099,HD,1987-05-13,0.6803839802742004
+539100,HD,1987-05-14,0.6858710050582886
+539101,HD,1987-05-15,0.669409990310669
+539102,HD,1987-05-18,0.669409990310669
+539103,HD,1987-05-19,0.6721540093421936
+539104,HD,1987-05-20,0.6639230251312256
+539105,HD,1987-05-21,0.6721540093421936
+539106,HD,1987-05-22,0.6748970150947571
+539107,HD,1987-05-26,0.6886150240898132
+539108,HD,1987-05-27,0.732509970664978
+539109,HD,1987-05-28,0.7297670245170593
+539110,HD,1987-05-29,0.7352539896965027
+539111,HD,1987-06-01,0.7572020292282104
+539112,HD,1987-06-02,0.7462279796600342
+539113,HD,1987-06-03,0.7544580101966858
+539114,HD,1987-06-04,0.7736629843711853
+539115,HD,1987-06-05,0.7681760191917419
+539116,HD,1987-06-08,0.7791500091552734
+539117,HD,1987-06-09,0.7846360206604004
+539118,HD,1987-06-10,0.7791500091552734
+539119,HD,1987-06-11,0.7764059901237488
+539120,HD,1987-06-12,0.7791500091552734
+539121,HD,1987-06-15,0.7983540296554565
+539122,HD,1987-06-16,0.8010969758033752
+539123,HD,1987-06-17,0.8065840005874634
+539124,HD,1987-06-18,0.8038409948348999
+539125,HD,1987-06-19,0.7956100106239319
+539126,HD,1987-06-22,0.7764059901237488
+539127,HD,1987-06-23,0.7626889944076538
+539128,HD,1987-06-24,0.7599449753761292
+539129,HD,1987-06-25,0.7572020292282104
+539130,HD,1987-06-26,0.7407410144805908
+539131,HD,1987-06-29,0.7434840202331543
+539132,HD,1987-06-30,0.7407410144805908
+539133,HD,1987-07-01,0.7215359807014465
+539134,HD,1987-07-02,0.7434840202331543
+539135,HD,1987-07-06,0.7462279796600342
+539136,HD,1987-07-07,0.7434840202331543
+539137,HD,1987-07-08,0.7297670245170593
+539138,HD,1987-07-09,0.7215359807014465
+539139,HD,1987-07-10,0.7242799997329712
+539140,HD,1987-07-13,0.7270230054855347
+539141,HD,1987-07-14,0.7407410144805908
+539142,HD,1987-07-15,0.7379969954490662
+539143,HD,1987-07-16,0.7544580101966858
+539144,HD,1987-07-17,0.7681760191917419
+539145,HD,1987-07-20,0.7654320001602173
+539146,HD,1987-07-21,0.7572020292282104
+539147,HD,1987-07-22,0.7489709854125977
+539148,HD,1987-07-23,0.7462279796600342
+539149,HD,1987-07-24,0.7517150044441223
+539150,HD,1987-07-27,0.7544580101966858
+539151,HD,1987-07-28,0.7626889944076538
+539152,HD,1987-07-29,0.8285319805145264
+539153,HD,1987-07-30,0.8203020095825195
+539154,HD,1987-07-31,0.823045015335083
+539155,HD,1987-08-03,0.8257889747619629
+539156,HD,1987-08-04,0.8340190052986145
+539157,HD,1987-08-05,0.8367630243301392
+539158,HD,1987-08-06,0.8559669852256775
+539159,HD,1987-08-07,0.8751710057258606
+539160,HD,1987-08-10,0.8779150247573853
+539161,HD,1987-08-11,0.9108369946479796
+539162,HD,1987-08-12,0.880657970905304
+539163,HD,1987-08-13,0.8834019899368286
+539164,HD,1987-08-14,0.8888890147209167
+539165,HD,1987-08-17,0.8779150247573853
+539166,HD,1987-08-18,0.8779150247573853
+539167,HD,1987-08-19,0.8779150247573853
+539168,HD,1987-08-20,0.9053500294685364
+539169,HD,1987-08-21,0.9108369946479796
+539170,HD,1987-08-24,0.9026060104370116
+539171,HD,1987-08-25,0.9108369946479796
+539172,HD,1987-08-26,0.9053500294685364
+539173,HD,1987-08-27,0.8614540100097656
+539174,HD,1987-08-28,0.8614540100097656
+539175,HD,1987-08-31,0.853223979473114
+539176,HD,1987-09-01,0.8587110042572021
+539177,HD,1987-09-02,0.8504800200462341
+539178,HD,1987-09-03,0.8587110042572021
+539179,HD,1987-09-04,0.8559669852256775
+539180,HD,1987-09-08,0.8340190052986145
+539181,HD,1987-09-09,0.831275999546051
+539182,HD,1987-09-10,0.8395059704780579
+539183,HD,1987-09-11,0.8614540100097656
+539184,HD,1987-09-14,0.8696839809417725
+539185,HD,1987-09-15,0.844992995262146
+539186,HD,1987-09-16,0.8285319805145264
+539187,HD,1987-09-17,0.831275999546051
+539188,HD,1987-09-18,0.8367630243301392
+539189,HD,1987-09-21,0.7873799800872803
+539190,HD,1987-09-22,0.7983540296554565
+539191,HD,1987-09-23,0.823045015335083
+539192,HD,1987-09-24,0.823045015335083
+539193,HD,1987-09-25,0.823045015335083
+539194,HD,1987-09-28,0.7901229858398438
+539195,HD,1987-09-29,0.7489709854125977
+539196,HD,1987-09-30,0.7489709854125977
+539197,HD,1987-10-01,0.7736629843711853
+539198,HD,1987-10-02,0.810699999332428
+539199,HD,1987-10-05,0.8600819706916809
+539200,HD,1987-10-06,0.8189299702644348
+539201,HD,1987-10-07,0.7901229858398438
+539202,HD,1987-10-08,0.7407410144805908
+539203,HD,1987-10-09,0.7283949851989746
+539204,HD,1987-10-12,0.711933970451355
+539205,HD,1987-10-13,0.7283949851989746
+539206,HD,1987-10-14,0.7160490155220032
+539207,HD,1987-10-15,0.6995880007743835
+539208,HD,1987-10-16,0.6584360003471375
+539209,HD,1987-10-19,0.5102880001068115
+539210,HD,1987-10-20,0.5185189843177795
+539211,HD,1987-10-21,0.5555559992790222
+539212,HD,1987-10-22,0.5226340293884277
+539213,HD,1987-10-23,0.4938269853591919
+539214,HD,1987-10-26,0.4238680005073547
+539215,HD,1987-10-27,0.460904985666275
+539216,HD,1987-10-28,0.465021014213562
+539217,HD,1987-10-29,0.5102880001068115
+539218,HD,1987-10-30,0.534978985786438
+539219,HD,1987-11-02,0.5679010152816772
+539220,HD,1987-11-03,0.5514400005340576
+539221,HD,1987-11-04,0.5226340293884277
+539222,HD,1987-11-05,0.5226340293884277
+539223,HD,1987-11-06,0.5596709847450256
+539224,HD,1987-11-09,0.5473250150680542
+539225,HD,1987-11-10,0.5390949845314026
+539226,HD,1987-11-11,0.5555559992790222
+539227,HD,1987-11-12,0.563785970211029
+539228,HD,1987-11-13,0.5761319994926453
+539229,HD,1987-11-16,0.5802469849586487
+539230,HD,1987-11-17,0.5802469849586487
+539231,HD,1987-11-18,0.5761319994926453
+539232,HD,1987-11-19,0.5925930142402649
+539233,HD,1987-11-20,0.5761319994926453
+539234,HD,1987-11-23,0.5843619704246521
+539235,HD,1987-11-24,0.6008229851722717
+539236,HD,1987-11-25,0.5925930142402649
+539237,HD,1987-11-27,0.5884770154953003
+539238,HD,1987-11-30,0.5390949845314026
+539239,HD,1987-12-01,0.5555559992790222
+539240,HD,1987-12-02,0.563785970211029
+539241,HD,1987-12-03,0.534978985786438
+539242,HD,1987-12-04,0.5267490148544312
+539243,HD,1987-12-07,0.5102880001068115
+539244,HD,1987-12-08,0.5390949845314026
+539245,HD,1987-12-09,0.5802469849586487
+539246,HD,1987-12-10,0.5925930142402649
+539247,HD,1987-12-11,0.5884770154953003
+539248,HD,1987-12-14,0.5925930142402649
+539249,HD,1987-12-15,0.6090530157089233
+539250,HD,1987-12-16,0.6090530157089233
+539251,HD,1987-12-17,0.6090530157089233
+539252,HD,1987-12-18,0.6419749855995178
+539253,HD,1987-12-21,0.6502060294151306
+539254,HD,1987-12-22,0.6460909843444824
+539255,HD,1987-12-23,0.6419749855995178
+539256,HD,1987-12-24,0.6460909843444824
+539257,HD,1987-12-28,0.6255139708518982
+539258,HD,1987-12-29,0.6090530157089233
+539259,HD,1987-12-30,0.6255139708518982
+539260,HD,1987-12-31,0.6172839999198914
+539261,HD,1988-01-04,0.654321014881134
+539262,HD,1988-01-05,0.6460909843444824
+539263,HD,1988-01-06,0.6502060294151306
+539264,HD,1988-01-07,0.6419749855995178
+539265,HD,1988-01-08,0.6255139708518982
+539266,HD,1988-01-11,0.6131690144538879
+539267,HD,1988-01-12,0.6090530157089233
+539268,HD,1988-01-13,0.6008229851722717
+539269,HD,1988-01-14,0.6008229851722717
+539270,HD,1988-01-15,0.5925930142402649
+539271,HD,1988-01-18,0.5884770154953003
+539272,HD,1988-01-19,0.5884770154953003
+539273,HD,1988-01-20,0.5720160007476807
+539274,HD,1988-01-21,0.6008229851722717
+539275,HD,1988-01-22,0.6049379706382751
+539276,HD,1988-01-25,0.6172839999198914
+539277,HD,1988-01-26,0.6049379706382751
+539278,HD,1988-01-27,0.5967079997062683
+539279,HD,1988-01-28,0.6008229851722717
+539280,HD,1988-01-29,0.6255139708518982
+539281,HD,1988-02-01,0.6419749855995178
+539282,HD,1988-02-02,0.6378600001335144
+539283,HD,1988-02-03,0.6460909843444824
+539284,HD,1988-02-04,0.6584360003471375
+539285,HD,1988-02-05,0.6625509858131409
+539286,HD,1988-02-08,0.654321014881134
+539287,HD,1988-02-09,0.6666669845581055
+539288,HD,1988-02-10,0.6913579702377319
+539289,HD,1988-02-11,0.7078189849853516
+539290,HD,1988-02-12,0.6913579702377319
+539291,HD,1988-02-16,0.7037039995193481
+539292,HD,1988-02-17,0.6954730153083801
+539293,HD,1988-02-18,0.7078189849853516
+539294,HD,1988-02-19,0.7160490155220032
+539295,HD,1988-02-22,0.7366260290145874
+539296,HD,1988-02-23,0.732509970664978
+539297,HD,1988-02-24,0.7489709854125977
+539298,HD,1988-02-25,0.7530859708786011
+539299,HD,1988-02-26,0.7242799997329712
+539300,HD,1988-02-29,0.7613170146942139
+539301,HD,1988-03-01,0.7489709854125977
+539302,HD,1988-03-02,0.7613170146942139
+539303,HD,1988-03-03,0.80246901512146
+539304,HD,1988-03-04,0.7818930149078369
+539305,HD,1988-03-07,0.7736629843711853
+539306,HD,1988-03-08,0.7736629843711853
+539307,HD,1988-03-09,0.7818930149078369
+539308,HD,1988-03-10,0.7777780294418335
+539309,HD,1988-03-11,0.7818930149078369
+539310,HD,1988-03-14,0.7983540296554565
+539311,HD,1988-03-15,0.80246901512146
+539312,HD,1988-03-16,0.8065840005874634
+539313,HD,1988-03-17,0.810699999332428
+539314,HD,1988-03-18,0.823045015335083
+539315,HD,1988-03-21,0.7983540296554565
+539316,HD,1988-03-22,0.8189299702644348
+539317,HD,1988-03-23,0.831275999546051
+539318,HD,1988-03-24,0.7860080003738403
+539319,HD,1988-03-25,0.80246901512146
+539320,HD,1988-03-28,0.7695469856262207
+539321,HD,1988-03-29,0.7901229858398438
+539322,HD,1988-03-30,0.7777780294418335
+539323,HD,1988-03-31,0.7901229858398438
+539324,HD,1988-04-04,0.7777780294418335
+539325,HD,1988-04-05,0.7818930149078369
+539326,HD,1988-04-06,0.8395059704780579
+539327,HD,1988-04-07,0.8189299702644348
+539328,HD,1988-04-08,0.843621015548706
+539329,HD,1988-04-11,0.8765429854393005
+539330,HD,1988-04-12,0.8559669852256775
+539331,HD,1988-04-13,0.8683130145072937
+539332,HD,1988-04-14,0.831275999546051
+539333,HD,1988-04-15,0.7942389845848083
+539334,HD,1988-04-18,0.8065840005874634
+539335,HD,1988-04-19,0.8395059704780579
+539336,HD,1988-04-20,0.8395059704780579
+539337,HD,1988-04-21,0.8683130145072937
+539338,HD,1988-04-22,0.8724279999732971
+539339,HD,1988-04-25,0.8683130145072937
+539340,HD,1988-04-26,0.8641980290412903
+539341,HD,1988-04-27,0.8765429854393005
+539342,HD,1988-04-28,0.8724279999732971
+539343,HD,1988-04-29,0.8559669852256775
+539344,HD,1988-05-02,0.8641980290412903
+539345,HD,1988-05-03,0.8724279999732971
+539346,HD,1988-05-04,0.8683130145072937
+539347,HD,1988-05-05,0.8395059704780579
+539348,HD,1988-05-06,0.8477370142936707
+539349,HD,1988-05-09,0.8353909850120544
+539350,HD,1988-05-10,0.8518519997596741
+539351,HD,1988-05-11,0.8395059704780579
+539352,HD,1988-05-12,0.8395059704780579
+539353,HD,1988-05-13,0.8477370142936707
+539354,HD,1988-05-16,0.8477370142936707
+539355,HD,1988-05-17,0.8641980290412903
+539356,HD,1988-05-18,0.8271600008010864
+539357,HD,1988-05-19,0.823045015335083
+539358,HD,1988-05-20,0.823045015335083
+539359,HD,1988-05-23,0.8065840005874634
+539360,HD,1988-05-24,0.7983540296554565
+539361,HD,1988-05-25,0.7901229858398438
+539362,HD,1988-05-26,0.7818930149078369
+539363,HD,1988-05-27,0.7695469856262207
+539364,HD,1988-05-31,0.823045015335083
+539365,HD,1988-06-01,0.8477370142936707
+539366,HD,1988-06-02,0.8353909850120544
+539367,HD,1988-06-03,0.831275999546051
+539368,HD,1988-06-06,0.831275999546051
+539369,HD,1988-06-07,0.8477370142936707
+539370,HD,1988-06-08,0.8724279999732971
+539371,HD,1988-06-09,0.880657970905304
+539372,HD,1988-06-10,0.9135800004005432
+539373,HD,1988-06-13,0.9341560006141664
+539374,HD,1988-06-14,0.9629629850387572
+539375,HD,1988-06-15,0.9629629850387572
+539376,HD,1988-06-16,0.9300410151481628
+539377,HD,1988-06-17,0.9259260296821594
+539378,HD,1988-06-20,0.9300410151481628
+539379,HD,1988-06-21,0.9341560006141664
+539380,HD,1988-06-22,0.9465019702911376
+539381,HD,1988-06-23,0.9547330141067504
+539382,HD,1988-06-24,0.9547330141067504
+539383,HD,1988-06-27,0.9135800004005432
+539384,HD,1988-06-28,0.9547330141067504
+539385,HD,1988-06-29,0.9465019702911376
+539386,HD,1988-06-30,0.9547330141067504
+539387,HD,1988-07-01,0.950617015361786
+539388,HD,1988-07-05,0.9423869848251344
+539389,HD,1988-07-06,0.9176949858665466
+539390,HD,1988-07-07,0.9094650149345398
+539391,HD,1988-07-08,0.8971189856529236
+539392,HD,1988-07-11,0.8847740292549133
+539393,HD,1988-07-12,0.8683130145072937
+539394,HD,1988-07-13,0.8724279999732971
+539395,HD,1988-07-14,0.9135800004005432
+539396,HD,1988-07-15,0.9053500294685364
+539397,HD,1988-07-18,0.9012349843978882
+539398,HD,1988-07-19,0.8971189856529236
+539399,HD,1988-07-20,0.8930040001869202
+539400,HD,1988-07-21,0.8765429854393005
+539401,HD,1988-07-22,0.8559669852256775
+539402,HD,1988-07-25,0.8477370142936707
+539403,HD,1988-07-26,0.8600819706916809
+539404,HD,1988-07-27,0.8559669852256775
+539405,HD,1988-07-28,0.8683130145072937
+539406,HD,1988-07-29,0.9094650149345398
+539407,HD,1988-08-01,0.9218109846115112
+539408,HD,1988-08-02,0.9012349843978882
+539409,HD,1988-08-03,0.9135800004005432
+539410,HD,1988-08-04,0.9053500294685364
+539411,HD,1988-08-05,0.8930040001869202
+539412,HD,1988-08-08,0.8930040001869202
+539413,HD,1988-08-09,0.8888890147209167
+539414,HD,1988-08-10,0.8641980290412903
+539415,HD,1988-08-11,0.8477370142936707
+539416,HD,1988-08-12,0.8600819706916809
+539417,HD,1988-08-15,0.8559669852256775
+539418,HD,1988-08-16,0.843621015548706
+539419,HD,1988-08-17,0.8353909850120544
+539420,HD,1988-08-18,0.823045015335083
+539421,HD,1988-08-19,0.8271600008010864
+539422,HD,1988-08-22,0.8148149847984314
+539423,HD,1988-08-23,0.810699999332428
+539424,HD,1988-08-24,0.8065840005874634
+539425,HD,1988-08-25,0.7901229858398438
+539426,HD,1988-08-26,0.7818930149078369
+539427,HD,1988-08-29,0.7983540296554565
+539428,HD,1988-08-30,0.80246901512146
+539429,HD,1988-08-31,0.7736629843711853
+539430,HD,1988-09-01,0.7777780294418335
+539431,HD,1988-09-02,0.810699999332428
+539432,HD,1988-09-06,0.8189299702644348
+539433,HD,1988-09-07,0.8477370142936707
+539434,HD,1988-09-08,0.8559669852256775
+539435,HD,1988-09-09,0.8641980290412903
+539436,HD,1988-09-12,0.8477370142936707
+539437,HD,1988-09-13,0.8518519997596741
+539438,HD,1988-09-14,0.8765429854393005
+539439,HD,1988-09-15,0.8683130145072937
+539440,HD,1988-09-16,0.8888890147209167
+539441,HD,1988-09-19,0.8765429854393005
+539442,HD,1988-09-20,0.8765429854393005
+539443,HD,1988-09-21,0.8765429854393005
+539444,HD,1988-09-22,0.880657970905304
+539445,HD,1988-09-23,0.8724279999732971
+539446,HD,1988-09-26,0.8683130145072937
+539447,HD,1988-09-27,0.8641980290412903
+539448,HD,1988-09-28,0.8641980290412903
+539449,HD,1988-09-29,0.880657970905304
+539450,HD,1988-09-30,0.8559669852256775
+539451,HD,1988-10-03,0.880657970905304
+539452,HD,1988-10-04,0.8683130145072937
+539453,HD,1988-10-05,0.880657970905304
+539454,HD,1988-10-06,0.9094650149345398
+539455,HD,1988-10-07,0.958847999572754
+539456,HD,1988-10-10,0.979423999786377
+539457,HD,1988-10-11,0.9629629850387572
+539458,HD,1988-10-12,0.9465019702911376
+539459,HD,1988-10-13,0.958847999572754
+539460,HD,1988-10-14,0.9465019702911376
+539461,HD,1988-10-17,0.9465019702911376
+539462,HD,1988-10-18,0.979423999786377
+539463,HD,1988-10-19,0.9547330141067504
+539464,HD,1988-10-20,0.979423999786377
+539465,HD,1988-10-21,0.9753090143203736
+539466,HD,1988-10-24,0.9465019702911376
+539467,HD,1988-10-25,0.9465019702911376
+539468,HD,1988-10-26,0.9259260296821594
+539469,HD,1988-10-27,0.9135800004005432
+539470,HD,1988-10-28,0.9135800004005432
+539471,HD,1988-10-31,0.9341560006141664
+539472,HD,1988-11-01,0.9259260296821594
+539473,HD,1988-11-02,0.9218109846115112
+539474,HD,1988-11-03,0.9176949858665466
+539475,HD,1988-11-04,0.9135800004005432
+539476,HD,1988-11-07,0.9053500294685364
+539477,HD,1988-11-08,0.9218109846115112
+539478,HD,1988-11-09,0.9259260296821594
+539479,HD,1988-11-10,0.9218109846115112
+539480,HD,1988-11-11,0.8847740292549133
+539481,HD,1988-11-14,0.8971189856529236
+539482,HD,1988-11-15,0.9300410151481628
+539483,HD,1988-11-16,0.9218109846115112
+539484,HD,1988-11-17,0.9423869848251344
+539485,HD,1988-11-18,0.9547330141067504
+539486,HD,1988-11-21,0.9465019702911376
+539487,HD,1988-11-22,0.9629629850387572
+539488,HD,1988-11-23,0.979423999786377
+539489,HD,1988-11-25,0.9958850145339966
+539490,HD,1988-11-28,0.9876539707183838
+539491,HD,1988-11-29,0.9917700290679932
+539492,HD,1988-11-30,0.9917700290679932
+539493,HD,1988-12-01,0.9835389852523804
+539494,HD,1988-12-02,1.0082299709320068
+539495,HD,1988-12-05,1.0164610147476196
+539496,HD,1988-12-06,1.0123460292816162
+539497,HD,1988-12-07,1.020576000213623
+539498,HD,1988-12-08,1.0246909856796265
+539499,HD,1988-12-09,1.0164610147476196
+539500,HD,1988-12-12,0.9917700290679932
+539501,HD,1988-12-13,0.9835389852523804
+539502,HD,1988-12-14,0.979423999786377
+539503,HD,1988-12-15,0.9629629850387572
+539504,HD,1988-12-16,0.9917700290679932
+539505,HD,1988-12-19,1.0
+539506,HD,1988-12-20,1.020576000213623
+539507,HD,1988-12-21,1.0164610147476196
+539508,HD,1988-12-22,1.0041149854660034
+539509,HD,1988-12-23,1.0
+539510,HD,1988-12-27,1.0
+539511,HD,1988-12-28,1.0164610147476196
+539512,HD,1988-12-29,1.0329220294952393
+539513,HD,1988-12-30,1.041152000427246
+539514,HD,1989-01-03,1.0246909856796265
+539515,HD,1989-01-04,1.0329220294952393
+539516,HD,1989-01-05,1.020576000213623
+539517,HD,1989-01-06,1.0082299709320068
+539518,HD,1989-01-09,0.9958850145339966
+539519,HD,1989-01-10,0.9917700290679932
+539520,HD,1989-01-11,0.9917700290679932
+539521,HD,1989-01-12,1.0
+539522,HD,1989-01-13,1.0164610147476196
+539523,HD,1989-01-16,1.0082299709320068
+539524,HD,1989-01-17,0.9958850145339966
+539525,HD,1989-01-18,0.9876539707183838
+539526,HD,1989-01-19,0.9958850145339966
+539527,HD,1989-01-20,0.9876539707183838
+539528,HD,1989-01-23,0.9629629850387572
+539529,HD,1989-01-24,0.9711930155754088
+539530,HD,1989-01-25,0.9547330141067504
+539531,HD,1989-01-26,0.9711930155754088
+539532,HD,1989-01-27,1.0041149854660034
+539533,HD,1989-01-30,1.0082299709320068
+539534,HD,1989-01-31,1.0246909856796265
+539535,HD,1989-02-01,1.020576000213623
+539536,HD,1989-02-02,1.0534980297088623
+539537,HD,1989-02-03,1.1069960594177246
+539538,HD,1989-02-06,1.0864200592041016
+539539,HD,1989-02-07,1.1152260303497314
+539540,HD,1989-02-08,1.090535044670105
+539541,HD,1989-02-09,1.0987650156021118
+539542,HD,1989-02-10,1.0576130151748655
+539543,HD,1989-02-13,1.037037014961243
+539544,HD,1989-02-14,1.0658440589904783
+539545,HD,1989-02-15,1.0576130151748655
+539546,HD,1989-02-16,1.090535044670105
+539547,HD,1989-02-17,1.1193419694900513
+539548,HD,1989-02-21,1.1193419694900513
+539549,HD,1989-02-22,1.0740740299224854
+539550,HD,1989-02-23,1.1193419694900513
+539551,HD,1989-02-24,1.0864200592041016
+539552,HD,1989-02-27,1.1028809547424316
+539553,HD,1989-02-28,1.1440329551696775
+539554,HD,1989-03-01,1.1481479406356812
+539555,HD,1989-03-02,1.152263045310974
+539556,HD,1989-03-03,1.1687239408493042
+539557,HD,1989-03-06,1.152263045310974
+539558,HD,1989-03-07,1.1358020305633545
+539559,HD,1989-03-08,1.1399179697036743
+539560,HD,1989-03-09,1.1440329551696775
+539561,HD,1989-03-10,1.1440329551696775
+539562,HD,1989-03-13,1.1687239408493042
+539563,HD,1989-03-14,1.1152260303497314
+539564,HD,1989-03-15,1.1193419694900513
+539565,HD,1989-03-16,1.1810699701309204
+539566,HD,1989-03-17,1.1481479406356812
+539567,HD,1989-03-20,1.1358020305633545
+539568,HD,1989-03-21,1.1358020305633545
+539569,HD,1989-03-22,1.111111044883728
+539570,HD,1989-03-23,1.111111044883728
+539571,HD,1989-03-27,1.1358020305633545
+539572,HD,1989-03-28,1.1604939699172974
+539573,HD,1989-03-29,1.176954984664917
+539574,HD,1989-03-30,1.1810699701309204
+539575,HD,1989-03-31,1.1934159994125366
+539576,HD,1989-04-03,1.218106985092163
+539577,HD,1989-04-04,1.2098770141601562
+539578,HD,1989-04-05,1.2057609558105469
+539579,HD,1989-04-06,1.1892999410629272
+539580,HD,1989-04-07,1.19753098487854
+539581,HD,1989-04-10,1.2057609558105469
+539582,HD,1989-04-11,1.2222219705581665
+539583,HD,1989-04-12,1.2345679998397827
+539584,HD,1989-04-13,1.2222219705581665
+539585,HD,1989-04-14,1.246914029121399
+539586,HD,1989-04-17,1.2427979707717896
+539587,HD,1989-04-18,1.2551440000534058
+539588,HD,1989-04-19,1.296296000480652
+539589,HD,1989-04-20,1.2798349857330322
+539590,HD,1989-04-21,1.3127570152282717
+539591,HD,1989-04-24,1.3045270442962646
+539592,HD,1989-04-25,1.3045270442962646
+539593,HD,1989-04-26,1.3045270442962646
+539594,HD,1989-04-27,1.316872000694275
+539595,HD,1989-04-28,1.3209880590438845
+539596,HD,1989-05-01,1.3292180299758911
+539597,HD,1989-05-02,1.341564059257507
+539598,HD,1989-05-03,1.3333330154418943
+539599,HD,1989-05-04,1.308642029762268
+539600,HD,1989-05-05,1.316872000694275
+539601,HD,1989-05-08,1.3127570152282717
+539602,HD,1989-05-09,1.2716050148010254
+539603,HD,1989-05-10,1.2839510440826416
+539604,HD,1989-05-11,1.2839510440826416
+539605,HD,1989-05-12,1.3127570152282717
+539606,HD,1989-05-15,1.3004120588302612
+539607,HD,1989-05-16,1.288066029548645
+539608,HD,1989-05-17,1.3333330154418943
+539609,HD,1989-05-18,1.3662550449371338
+539610,HD,1989-05-19,1.3662550449371338
+539611,HD,1989-05-22,1.374485969543457
+539612,HD,1989-05-23,1.3539090156555176
+539613,HD,1989-05-24,1.3497940301895142
+539614,HD,1989-05-25,1.341564059257507
+539615,HD,1989-05-26,1.3456790447235107
+539616,HD,1989-05-30,1.3209880590438845
+539617,HD,1989-05-31,1.3497940301895142
+539618,HD,1989-06-01,1.4115229845046997
+539619,HD,1989-06-02,1.444443941116333
+539620,HD,1989-06-05,1.4156379699707031
+539621,HD,1989-06-06,1.4115229845046997
+539622,HD,1989-06-07,1.3868310451507568
+539623,HD,1989-06-08,1.4115229845046997
+539624,HD,1989-06-09,1.4197529554367063
+539625,HD,1989-06-12,1.382715940475464
+539626,HD,1989-06-13,1.3662550449371338
+539627,HD,1989-06-14,1.3621400594711304
+539628,HD,1989-06-15,1.3580249547958374
+539629,HD,1989-06-16,1.3497940301895142
+539630,HD,1989-06-19,1.3374489545822144
+539631,HD,1989-06-20,1.3292180299758911
+539632,HD,1989-06-21,1.3127570152282717
+539633,HD,1989-06-22,1.3127570152282717
+539634,HD,1989-06-23,1.374485969543457
+539635,HD,1989-06-26,1.3580249547958374
+539636,HD,1989-06-27,1.341564059257507
+539637,HD,1989-06-28,1.3333330154418943
+539638,HD,1989-06-29,1.2921810150146484
+539639,HD,1989-06-30,1.2839510440826416
+539640,HD,1989-07-03,1.3209880590438845
+539641,HD,1989-07-05,1.3518520593643188
+539642,HD,1989-07-06,1.3580249547958374
+539643,HD,1989-07-07,1.376543045043945
+539644,HD,1989-07-10,1.388888955116272
+539645,HD,1989-07-11,1.3641979694366455
+539646,HD,1989-07-12,1.3580249547958374
+539647,HD,1989-07-13,1.3456790447235107
+539648,HD,1989-07-14,1.3518520593643188
+539649,HD,1989-07-17,1.388888955116272
+539650,HD,1989-07-18,1.388888955116272
+539651,HD,1989-07-19,1.4320989847183228
+539652,HD,1989-07-20,1.39506196975708
+539653,HD,1989-07-21,1.4197529554367063
+539654,HD,1989-07-24,1.4320989847183228
+539655,HD,1989-07-25,1.4320989847183228
+539656,HD,1989-07-26,1.4197529554367063
+539657,HD,1989-07-27,1.462962985038757
+539658,HD,1989-07-28,1.493826985359192
+539659,HD,1989-07-31,1.5432100296020508
+539660,HD,1989-08-01,1.5493830442428589
+539661,HD,1989-08-02,1.5679010152816772
+539662,HD,1989-08-03,1.555556058883667
+539663,HD,1989-08-04,1.555556058883667
+539664,HD,1989-08-07,1.5617280006408691
+539665,HD,1989-08-08,1.5617280006408691
+539666,HD,1989-08-09,1.555556058883667
+539667,HD,1989-08-10,1.5679010152816772
+539668,HD,1989-08-11,1.555556058883667
+539669,HD,1989-08-14,1.5617280006408691
+539670,HD,1989-08-15,1.5864200592041016
+539671,HD,1989-08-16,1.5987650156021118
+539672,HD,1989-08-17,1.6358020305633545
+539673,HD,1989-08-18,1.6728399991989136
+539674,HD,1989-08-21,1.6296299695968628
+539675,HD,1989-08-22,1.69753098487854
+539676,HD,1989-08-23,1.691357970237732
+539677,HD,1989-08-24,1.7160489559173584
+539678,HD,1989-08-25,1.69753098487854
+539679,HD,1989-08-28,1.703703999519348
+539680,HD,1989-08-29,1.703703999519348
+539681,HD,1989-08-30,1.703703999519348
+539682,HD,1989-08-31,1.7592589855194092
+539683,HD,1989-09-01,1.7654320001602173
+539684,HD,1989-09-05,1.7407410144805908
+539685,HD,1989-09-06,1.703703999519348
+539686,HD,1989-09-07,1.6851849555969238
+539687,HD,1989-09-08,1.691357970237732
+539688,HD,1989-09-11,1.6790119409561155
+539689,HD,1989-09-12,1.6790119409561155
+539690,HD,1989-09-13,1.6481479406356812
+539691,HD,1989-09-14,1.617284059524536
+539692,HD,1989-09-15,1.6728399991989136
+539693,HD,1989-09-18,1.69753098487854
+539694,HD,1989-09-19,1.7222219705581665
+539695,HD,1989-09-20,1.7345679998397827
+539696,HD,1989-09-21,1.7098770141601562
+539697,HD,1989-09-22,1.7098770141601562
+539698,HD,1989-09-25,1.691357970237732
+539699,HD,1989-09-26,1.6790119409561155
+539700,HD,1989-09-27,1.703703999519348
+539701,HD,1989-09-28,1.7098770141601562
+539702,HD,1989-09-29,1.7222219705581665
+539703,HD,1989-10-02,1.7592589855194092
+539704,HD,1989-10-03,1.7901229858398438
+539705,HD,1989-10-04,1.8641979694366453
+539706,HD,1989-10-05,1.8518520593643188
+539707,HD,1989-10-06,1.8518520593643188
+539708,HD,1989-10-09,1.8456790447235107
+539709,HD,1989-10-10,1.8271600008010864
+539710,HD,1989-10-11,1.796296000480652
+539711,HD,1989-10-12,1.7777780294418335
+539712,HD,1989-10-13,1.6543209552764893
+539713,HD,1989-10-16,1.7407410144805908
+539714,HD,1989-10-17,1.7222219705581665
+539715,HD,1989-10-18,1.7407410144805908
+539716,HD,1989-10-19,1.753085970878601
+539717,HD,1989-10-20,1.7345679998397827
+539718,HD,1989-10-23,1.7160489559173584
+539719,HD,1989-10-24,1.7160489559173584
+539720,HD,1989-10-25,1.6851849555969238
+539721,HD,1989-10-26,1.6790119409561155
+539722,HD,1989-10-27,1.6543209552764893
+539723,HD,1989-10-30,1.6419750452041626
+539724,HD,1989-10-31,1.6666669845581057
+539725,HD,1989-11-01,1.69753098487854
+539726,HD,1989-11-02,1.703703999519348
+539727,HD,1989-11-03,1.703703999519348
+539728,HD,1989-11-06,1.6851849555969238
+539729,HD,1989-11-07,1.691357970237732
+539730,HD,1989-11-08,1.7160489559173584
+539731,HD,1989-11-09,1.7283949851989746
+539732,HD,1989-11-10,1.7407410144805908
+539733,HD,1989-11-13,1.7407410144805908
+539734,HD,1989-11-14,1.7345679998397827
+539735,HD,1989-11-15,1.7592589855194092
+539736,HD,1989-11-16,1.7654320001602173
+539737,HD,1989-11-17,1.7592589855194092
+539738,HD,1989-11-20,1.80246901512146
+539739,HD,1989-11-21,1.796296000480652
+539740,HD,1989-11-22,1.796296000480652
+539741,HD,1989-11-24,1.8456790447235107
+539742,HD,1989-11-27,1.882715940475464
+539743,HD,1989-11-28,1.8703700304031368
+539744,HD,1989-11-29,1.808642029762268
+539745,HD,1989-11-30,1.814815044403076
+539746,HD,1989-12-01,1.8456790447235107
+539747,HD,1989-12-04,1.808642029762268
+539748,HD,1989-12-05,1.796296000480652
+539749,HD,1989-12-06,1.7901229858398438
+539750,HD,1989-12-07,1.7901229858398438
+539751,HD,1989-12-08,1.7716050148010254
+539752,HD,1989-12-11,1.753085970878601
+539753,HD,1989-12-12,1.7160489559173584
+539754,HD,1989-12-13,1.7345679998397827
+539755,HD,1989-12-14,1.746914029121399
+539756,HD,1989-12-15,1.7592589855194092
+539757,HD,1989-12-18,1.6851849555969238
+539758,HD,1989-12-19,1.6728399991989136
+539759,HD,1989-12-20,1.6728399991989136
+539760,HD,1989-12-21,1.7098770141601562
+539761,HD,1989-12-22,1.7345679998397827
+539762,HD,1989-12-26,1.7222219705581665
+539763,HD,1989-12-27,1.7407410144805908
+539764,HD,1989-12-28,1.7777780294418335
+539765,HD,1989-12-29,1.808642029762268
+539766,HD,1990-01-02,1.8641979694366453
+539767,HD,1990-01-03,1.8703700304031368
+539768,HD,1990-01-04,1.882715940475464
+539769,HD,1990-01-05,1.8580249547958372
+539770,HD,1990-01-08,1.8395060300827024
+539771,HD,1990-01-09,1.7901229858398438
+539772,HD,1990-01-10,1.80246901512146
+539773,HD,1990-01-11,1.814815044403076
+539774,HD,1990-01-12,1.746914029121399
+539775,HD,1990-01-15,1.7283949851989746
+539776,HD,1990-01-16,1.753085970878601
+539777,HD,1990-01-17,1.80246901512146
+539778,HD,1990-01-18,1.8641979694366453
+539779,HD,1990-01-19,1.89506196975708
+539780,HD,1990-01-22,1.8518520593643188
+539781,HD,1990-01-23,1.882715940475464
+539782,HD,1990-01-24,1.882715940475464
+539783,HD,1990-01-25,1.8271600008010864
+539784,HD,1990-01-26,1.808642029762268
+539785,HD,1990-01-29,1.7777780294418335
+539786,HD,1990-01-30,1.7283949851989746
+539787,HD,1990-01-31,1.7345679998397827
+539788,HD,1990-02-01,1.7407410144805908
+539789,HD,1990-02-02,1.796296000480652
+539790,HD,1990-02-05,1.8209880590438845
+539791,HD,1990-02-06,1.8271600008010864
+539792,HD,1990-02-07,1.876543045043945
+539793,HD,1990-02-08,1.8333330154418943
+539794,HD,1990-02-09,1.8580249547958372
+539795,HD,1990-02-12,1.8209880590438845
+539796,HD,1990-02-13,1.8209880590438845
+539797,HD,1990-02-14,1.8271600008010864
+539798,HD,1990-02-15,1.8271600008010864
+539799,HD,1990-02-16,1.796296000480652
+539800,HD,1990-02-20,1.7654320001602173
+539801,HD,1990-02-21,1.8209880590438845
+539802,HD,1990-02-22,1.8641979694366453
+539803,HD,1990-02-23,1.808642029762268
+539804,HD,1990-02-26,1.876543045043945
+539805,HD,1990-02-27,1.9382719993591309
+539806,HD,1990-02-28,1.962962985038757
+539807,HD,1990-03-01,1.9691359996795652
+539808,HD,1990-03-02,1.9691359996795652
+539809,HD,1990-03-05,1.981480956077576
+539810,HD,1990-03-06,2.055556058883667
+539811,HD,1990-03-07,2.166666984558105
+539812,HD,1990-03-08,2.166666984558105
+539813,HD,1990-03-09,2.141974925994873
+539814,HD,1990-03-12,2.160494089126587
+539815,HD,1990-03-13,2.1234569549560547
+539816,HD,1990-03-14,2.1358020305633545
+539817,HD,1990-03-15,2.172840118408203
+539818,HD,1990-03-16,2.2037041187286377
+539819,HD,1990-03-19,2.30246901512146
+539820,HD,1990-03-20,2.265431880950928
+539821,HD,1990-03-21,2.240741014480591
+539822,HD,1990-03-22,2.191358089447021
+539823,HD,1990-03-23,2.25308609008789
+539824,HD,1990-03-26,2.3086419105529785
+539825,HD,1990-03-27,2.314815044403076
+539826,HD,1990-03-28,2.2839510440826416
+539827,HD,1990-03-29,2.265431880950928
+539828,HD,1990-03-30,2.259258985519409
+539829,HD,1990-04-02,2.259258985519409
+539830,HD,1990-04-03,2.314815044403076
+539831,HD,1990-04-04,2.290122985839844
+539832,HD,1990-04-05,2.314815044403076
+539833,HD,1990-04-06,2.327159881591797
+539834,HD,1990-04-09,2.3333330154418945
+539835,HD,1990-04-10,2.3333330154418945
+539836,HD,1990-04-11,2.314815044403076
+539837,HD,1990-04-12,2.3209879398345947
+539838,HD,1990-04-16,2.314815044403076
+539839,HD,1990-04-17,2.290122985839844
+539840,HD,1990-04-18,2.25308609008789
+539841,HD,1990-04-19,2.2962958812713623
+539842,HD,1990-04-20,2.2716050148010254
+539843,HD,1990-04-23,2.2283949851989746
+539844,HD,1990-04-24,2.240741014480591
+539845,HD,1990-04-25,2.259258985519409
+539846,HD,1990-04-26,2.265431880950928
+539847,HD,1990-04-27,2.2469139099121094
+539848,HD,1990-04-30,2.3086419105529785
+539849,HD,1990-05-01,2.364197969436645
+539850,HD,1990-05-02,2.40740704536438
+539851,HD,1990-05-03,2.4320991039276123
+539852,HD,1990-05-04,2.475308895111084
+539853,HD,1990-05-07,2.543210029602051
+539854,HD,1990-05-08,2.5308640003204346
+539855,HD,1990-05-09,2.462963104248047
+539856,HD,1990-05-10,2.462963104248047
+539857,HD,1990-05-11,2.512346029281616
+539858,HD,1990-05-14,2.5740740299224854
+539859,HD,1990-05-15,2.5987648963928223
+539860,HD,1990-05-16,2.6234569549560547
+539861,HD,1990-05-17,2.7283949851989746
+539862,HD,1990-05-18,2.790122985839844
+539863,HD,1990-05-21,2.9012351036071777
+539864,HD,1990-05-22,2.888889074325561
+539865,HD,1990-05-23,2.89506196975708
+539866,HD,1990-05-24,2.9012351036071777
+539867,HD,1990-05-25,2.858025074005127
+539868,HD,1990-05-29,2.938271999359131
+539869,HD,1990-05-30,2.956789970397949
+539870,HD,1990-05-31,2.993827104568481
+539871,HD,1990-06-01,3.024691104888916
+539872,HD,1990-06-04,3.0185189247131348
+539873,HD,1990-06-05,2.962963104248047
+539874,HD,1990-06-06,2.888889074325561
+539875,HD,1990-06-07,2.8333330154418945
+539876,HD,1990-06-08,2.80246901512146
+539877,HD,1990-06-11,2.9012351036071777
+539878,HD,1990-06-12,3.012346029281616
+539879,HD,1990-06-13,3.037036895751953
+539880,HD,1990-06-14,3.0740740299224854
+539881,HD,1990-06-15,3.024691104888916
+539882,HD,1990-06-18,2.969135999679565
+539883,HD,1990-06-19,2.969135999679565
+539884,HD,1990-06-20,2.962963104248047
+539885,HD,1990-06-21,3.012346029281616
+539886,HD,1990-06-22,2.9506170749664307
+539887,HD,1990-06-25,2.8456790447235107
+539888,HD,1990-06-26,2.8456790447235107
+539889,HD,1990-06-27,2.8765430450439453
+539890,HD,1990-06-28,2.888889074325561
+539891,HD,1990-06-29,2.8518519401550293
+539892,HD,1990-07-02,2.858025074005127
+539893,HD,1990-07-03,2.814815044403076
+539894,HD,1990-07-05,2.8456790447235107
+539895,HD,1990-07-06,2.90740704536438
+539896,HD,1990-07-09,2.962963104248047
+539897,HD,1990-07-10,2.962963104248047
+539898,HD,1990-07-11,3.0
+539899,HD,1990-07-12,3.120369911193848
+539900,HD,1990-07-13,3.1481480598449707
+539901,HD,1990-07-16,3.231481075286865
+539902,HD,1990-07-17,3.0833330154418945
+539903,HD,1990-07-18,2.935184955596924
+539904,HD,1990-07-19,2.972222089767456
+539905,HD,1990-07-20,2.9537041187286377
+539906,HD,1990-07-23,2.8240740299224854
+539907,HD,1990-07-24,2.805556058883667
+539908,HD,1990-07-25,2.805556058883667
+539909,HD,1990-07-26,2.8518519401550293
+539910,HD,1990-07-27,2.722222089767456
+539911,HD,1990-07-30,2.6481480598449707
+539912,HD,1990-07-31,2.537036895751953
+539913,HD,1990-08-01,2.712963104248047
+539914,HD,1990-08-02,2.6481480598449707
+539915,HD,1990-08-03,2.59259295463562
+539916,HD,1990-08-06,2.444443941116333
+539917,HD,1990-08-07,2.472222089767456
+539918,HD,1990-08-08,2.5740740299224854
+539919,HD,1990-08-09,2.6296300888061523
+539920,HD,1990-08-10,2.555556058883667
+539921,HD,1990-08-13,2.6481480598449707
+539922,HD,1990-08-14,2.666666984558105
+539923,HD,1990-08-15,2.75
+539924,HD,1990-08-16,2.5833330154418945
+539925,HD,1990-08-17,2.509258985519409
+539926,HD,1990-08-20,2.370369911193848
+539927,HD,1990-08-21,2.2962958812713623
+539928,HD,1990-08-22,2.259258985519409
+539929,HD,1990-08-23,2.120369911193848
+539930,HD,1990-08-24,2.314815044403076
+539931,HD,1990-08-27,2.509258985519409
+539932,HD,1990-08-28,2.564815044403076
+539933,HD,1990-08-29,2.6111109256744385
+539934,HD,1990-08-30,2.509258985519409
+539935,HD,1990-08-31,2.509258985519409
+539936,HD,1990-09-04,2.59259295463562
+539937,HD,1990-09-05,2.5833330154418945
+539938,HD,1990-09-06,2.5
+539939,HD,1990-09-07,2.5
+539940,HD,1990-09-10,2.509258985519409
+539941,HD,1990-09-11,2.416666984558105
+539942,HD,1990-09-12,2.444443941116333
+539943,HD,1990-09-13,2.416666984558105
+539944,HD,1990-09-14,2.40740704536438
+539945,HD,1990-09-17,2.462963104248047
+539946,HD,1990-09-18,2.490741014480591
+539947,HD,1990-09-19,2.509258985519409
+539948,HD,1990-09-20,2.388889074325561
+539949,HD,1990-09-21,2.34259295463562
+539950,HD,1990-09-24,2.287036895751953
+539951,HD,1990-09-25,2.305556058883667
+539952,HD,1990-09-26,2.2685189247131348
+539953,HD,1990-09-27,2.212963104248047
+539954,HD,1990-09-28,2.25
+539955,HD,1990-10-01,2.388889074325561
+539956,HD,1990-10-02,2.425925970077514
+539957,HD,1990-10-03,2.314815044403076
+539958,HD,1990-10-04,2.2962958812713623
+539959,HD,1990-10-05,2.259258985519409
+539960,HD,1990-10-08,2.222222089767456
+539961,HD,1990-10-09,2.037036895751953
+539962,HD,1990-10-10,2.0462958812713623
+539963,HD,1990-10-11,2.0740740299224854
+539964,HD,1990-10-12,2.1296300888061523
+539965,HD,1990-10-15,2.027777910232544
+539966,HD,1990-10-16,2.0185189247131348
+539967,HD,1990-10-17,2.0740740299224854
+539968,HD,1990-10-18,2.15740704536438
+539969,HD,1990-10-19,2.231481075286865
+539970,HD,1990-10-22,2.3333330154418945
+539971,HD,1990-10-23,2.314815044403076
+539972,HD,1990-10-24,2.277777910232544
+539973,HD,1990-10-25,2.3240740299224854
+539974,HD,1990-10-26,2.222222089767456
+539975,HD,1990-10-29,2.1481480598449707
+539976,HD,1990-10-30,2.2037041187286377
+539977,HD,1990-10-31,2.175925970077514
+539978,HD,1990-11-01,2.15740704536438
+539979,HD,1990-11-02,2.259258985519409
+539980,HD,1990-11-05,2.370369911193848
+539981,HD,1990-11-06,2.314815044403076
+539982,HD,1990-11-07,2.222222089767456
+539983,HD,1990-11-08,2.25
+539984,HD,1990-11-09,2.370369911193848
+539985,HD,1990-11-12,2.425925970077514
+539986,HD,1990-11-13,2.490741014480591
+539987,HD,1990-11-14,2.6111109256744385
+539988,HD,1990-11-15,2.555556058883667
+539989,HD,1990-11-16,2.59259295463562
+539990,HD,1990-11-19,2.666666984558105
+539991,HD,1990-11-20,2.666666984558105
+539992,HD,1990-11-21,2.564815044403076
+539993,HD,1990-11-23,2.5
+539994,HD,1990-11-26,2.537036895751953
+539995,HD,1990-11-27,2.527777910232544
+539996,HD,1990-11-28,2.5740740299224854
+539997,HD,1990-11-29,2.5740740299224854
+539998,HD,1990-11-30,2.6481480598449707
+539999,HD,1990-12-03,2.7962958812713623
+540000,HD,1990-12-04,2.84259295463562
+540001,HD,1990-12-05,2.888889074325561
+540002,HD,1990-12-06,2.84259295463562
+540003,HD,1990-12-07,2.814815044403076
+540004,HD,1990-12-10,2.8333330154418945
+540005,HD,1990-12-11,2.777777910232544
+540006,HD,1990-12-12,2.7962958812713623
+540007,HD,1990-12-13,2.777777910232544
+540008,HD,1990-12-14,2.7962958812713623
+540009,HD,1990-12-17,2.777777910232544
+540010,HD,1990-12-18,2.8518519401550293
+540011,HD,1990-12-19,2.90740704536438
+540012,HD,1990-12-20,2.8796300888061523
+540013,HD,1990-12-21,2.8981480598449707
+540014,HD,1990-12-24,2.8518519401550293
+540015,HD,1990-12-26,2.888889074325561
+540016,HD,1990-12-27,2.84259295463562
+540017,HD,1990-12-28,2.8333330154418945
+540018,HD,1990-12-31,2.8611109256744385
+540019,HD,1991-01-02,2.8240740299224854
+540020,HD,1991-01-03,2.7685189247131348
+540021,HD,1991-01-04,2.777777910232544
+540022,HD,1991-01-07,2.675925970077514
+540023,HD,1991-01-08,2.6111109256744385
+540024,HD,1991-01-09,2.620369911193848
+540025,HD,1991-01-10,2.7037041187286377
+540026,HD,1991-01-11,2.722222089767456
+540027,HD,1991-01-14,2.740741014480591
+540028,HD,1991-01-15,2.7962958812713623
+540029,HD,1991-01-16,2.8611109256744385
+540030,HD,1991-01-17,2.981481075286865
+540031,HD,1991-01-18,3.0185189247131348
+540032,HD,1991-01-21,3.0462958812713623
+540033,HD,1991-01-22,3.0185189247131348
+540034,HD,1991-01-23,3.0833330154418945
+540035,HD,1991-01-24,3.240741014480591
+540036,HD,1991-01-25,3.222222089767456
+540037,HD,1991-01-28,3.15740704536438
+540038,HD,1991-01-29,3.1296300888061523
+540039,HD,1991-01-30,3.287036895751953
+540040,HD,1991-01-31,3.2037041187286377
+540041,HD,1991-02-01,3.175925970077514
+540042,HD,1991-02-04,3.2037041187286377
+540043,HD,1991-02-05,3.287036895751953
+540044,HD,1991-02-06,3.388889074325561
+540045,HD,1991-02-07,3.462963104248047
+540046,HD,1991-02-08,3.40740704536438
+540047,HD,1991-02-11,3.564815044403076
+540048,HD,1991-02-12,3.5185189247131348
+540049,HD,1991-02-13,3.555556058883667
+540050,HD,1991-02-14,3.481481075286865
+540051,HD,1991-02-15,3.629630088806152
+540052,HD,1991-02-19,3.685184955596924
+540053,HD,1991-02-20,3.555556058883667
+540054,HD,1991-02-21,3.425925970077514
+540055,HD,1991-02-22,3.675925970077514
+540056,HD,1991-02-25,3.629630088806152
+540057,HD,1991-02-26,3.59259295463562
+540058,HD,1991-02-27,3.6666669845581055
+540059,HD,1991-02-28,3.6111109256744394
+540060,HD,1991-03-01,3.620369911193848
+540061,HD,1991-03-04,3.675925970077514
+540062,HD,1991-03-05,3.8333330154418954
+540063,HD,1991-03-06,3.8611109256744394
+540064,HD,1991-03-07,3.851851940155029
+540065,HD,1991-03-08,3.768518924713135
+540066,HD,1991-03-11,3.731481075286865
+540067,HD,1991-03-12,3.6481480598449703
+540068,HD,1991-03-13,3.768518924713135
+540069,HD,1991-03-14,3.731481075286865
+540070,HD,1991-03-15,3.685184955596924
+540071,HD,1991-03-18,3.694443941116333
+540072,HD,1991-03-19,3.65740704536438
+540073,HD,1991-03-20,3.6111109256744394
+540074,HD,1991-03-21,3.6666669845581055
+540075,HD,1991-03-22,3.777777910232544
+540076,HD,1991-03-25,3.8611109256744394
+540077,HD,1991-03-26,3.981481075286865
+540078,HD,1991-03-27,4.009259223937988
+540079,HD,1991-03-28,4.0
+540080,HD,1991-04-01,3.962963104248047
+540081,HD,1991-04-02,4.111111164093018
+540082,HD,1991-04-03,4.157406806945801
+540083,HD,1991-04-04,4.157406806945801
+540084,HD,1991-04-05,4.037036895751953
+540085,HD,1991-04-08,4.092593193054199
+540086,HD,1991-04-09,4.046296119689941
+540087,HD,1991-04-10,4.064815044403076
+540088,HD,1991-04-11,4.157406806945801
+540089,HD,1991-04-12,4.305555820465088
+540090,HD,1991-04-15,4.287036895751953
+540091,HD,1991-04-16,4.305555820465088
+540092,HD,1991-04-17,4.361111164093018
+540093,HD,1991-04-18,4.287036895751953
+540094,HD,1991-04-19,4.203703880310059
+540095,HD,1991-04-22,4.240740776062012
+540096,HD,1991-04-23,4.305555820465088
+540097,HD,1991-04-24,4.407406806945801
+540098,HD,1991-04-25,4.333333015441895
+540099,HD,1991-04-26,4.351851940155029
+540100,HD,1991-04-29,4.296296119689941
+540101,HD,1991-04-30,4.259259223937988
+540102,HD,1991-05-01,4.388888835906982
+540103,HD,1991-05-02,4.4166669845581055
+540104,HD,1991-05-03,4.370369911193848
+540105,HD,1991-05-06,4.379630088806152
+540106,HD,1991-05-07,4.314815044403076
+540107,HD,1991-05-08,4.333333015441895
+540108,HD,1991-05-09,4.444444179534912
+540109,HD,1991-05-10,4.342593193054199
+540110,HD,1991-05-13,4.324073791503906
+540111,HD,1991-05-14,4.287036895751953
+540112,HD,1991-05-15,4.185184955596924
+540113,HD,1991-05-16,4.287036895751953
+540114,HD,1991-05-17,4.333333015441895
+540115,HD,1991-05-20,4.361111164093018
+540116,HD,1991-05-21,4.5
+540117,HD,1991-05-22,4.638888835906982
+540118,HD,1991-05-23,4.796296119689941
+540119,HD,1991-05-24,4.851851940155029
+540120,HD,1991-05-28,4.796296119689941
+540121,HD,1991-05-29,4.731481075286865
+540122,HD,1991-05-30,4.833333015441895
+540123,HD,1991-05-31,4.879630088806152
+540124,HD,1991-06-03,4.888888835906982
+540125,HD,1991-06-04,4.861111164093018
+540126,HD,1991-06-05,4.907406806945801
+540127,HD,1991-06-06,4.870369911193848
+540128,HD,1991-06-07,4.842593193054199
+540129,HD,1991-06-10,4.768518924713135
+540130,HD,1991-06-11,4.833333015441895
+540131,HD,1991-06-12,4.824073791503906
+540132,HD,1991-06-13,4.888888835906982
+540133,HD,1991-06-14,5.055555820465088
+540134,HD,1991-06-17,5.129630088806152
+540135,HD,1991-06-18,5.018518924713135
+540136,HD,1991-06-19,4.990740776062012
+540137,HD,1991-06-20,4.981481075286865
+540138,HD,1991-06-21,4.981481075286865
+540139,HD,1991-06-24,4.824073791503906
+540140,HD,1991-06-25,4.870369911193848
+540141,HD,1991-06-26,4.875
+540142,HD,1991-06-27,5.069444179534912
+540143,HD,1991-06-28,5.013888835906982
+540144,HD,1991-07-01,5.222221851348877
+540145,HD,1991-07-02,5.25
+540146,HD,1991-07-03,5.236111164093018
+540147,HD,1991-07-05,5.222221851348877
+540148,HD,1991-07-08,5.263888835906982
+540149,HD,1991-07-09,5.305555820465088
+540150,HD,1991-07-10,5.333333015441895
+540151,HD,1991-07-11,5.319444179534912
+540152,HD,1991-07-12,5.375
+540153,HD,1991-07-15,5.458333015441895
+540154,HD,1991-07-16,5.361111164093018
+540155,HD,1991-07-17,5.2916669845581055
+540156,HD,1991-07-18,5.305555820465088
+540157,HD,1991-07-19,5.222221851348877
+540158,HD,1991-07-22,5.125
+540159,HD,1991-07-23,5.0
+540160,HD,1991-07-24,5.027778148651123
+540161,HD,1991-07-25,5.069444179534912
+540162,HD,1991-07-26,5.208333015441895
+540163,HD,1991-07-29,5.25
+540164,HD,1991-07-30,5.375
+540165,HD,1991-07-31,5.388888835906982
+540166,HD,1991-08-01,5.333333015441895
+540167,HD,1991-08-02,5.347221851348877
+540168,HD,1991-08-05,5.333333015441895
+540169,HD,1991-08-06,5.5416669845581055
+540170,HD,1991-08-07,5.486111164093018
+540171,HD,1991-08-08,5.5416669845581055
+540172,HD,1991-08-09,5.5416669845581055
+540173,HD,1991-08-12,5.652778148651123
+540174,HD,1991-08-13,5.763888835906982
+540175,HD,1991-08-14,5.875
+540176,HD,1991-08-15,5.694444179534912
+540177,HD,1991-08-16,5.569444179534912
+540178,HD,1991-08-19,5.444444179534912
+540179,HD,1991-08-20,5.513888835906982
+540180,HD,1991-08-21,5.805555820465088
+540181,HD,1991-08-22,5.833333015441895
+540182,HD,1991-08-23,5.7916669845581055
+540183,HD,1991-08-26,5.722221851348877
+540184,HD,1991-08-27,5.861111164093018
+540185,HD,1991-08-28,5.986111164093018
+540186,HD,1991-08-29,5.944444179534912
+540187,HD,1991-08-30,5.986111164093018
+540188,HD,1991-09-03,5.958333015441895
+540189,HD,1991-09-04,5.888888835906982
+540190,HD,1991-09-05,5.7916669845581055
+540191,HD,1991-09-06,5.75
+540192,HD,1991-09-09,5.805555820465088
+540193,HD,1991-09-10,5.652778148651123
+540194,HD,1991-09-11,5.6666669845581055
+540195,HD,1991-09-12,5.763888835906982
+540196,HD,1991-09-13,5.652778148651123
+540197,HD,1991-09-16,5.652778148651123
+540198,HD,1991-09-17,5.638888835906982
+540199,HD,1991-09-18,5.7916669845581055
+540200,HD,1991-09-19,5.7916669845581055
+540201,HD,1991-09-20,5.902778148651123
+540202,HD,1991-09-23,5.986111164093018
+540203,HD,1991-09-24,6.069444179534912
+540204,HD,1991-09-25,6.097221851348877
+540205,HD,1991-09-26,6.013888835906982
+540206,HD,1991-09-27,5.958333015441895
+540207,HD,1991-09-30,6.055555820465088
+540208,HD,1991-10-01,6.111111164093018
+540209,HD,1991-10-02,6.152778148651123
+540210,HD,1991-10-03,6.097221851348877
+540211,HD,1991-10-04,5.9166669845581055
+540212,HD,1991-10-07,5.805555820465088
+540213,HD,1991-10-08,6.027778148651123
+540214,HD,1991-10-09,5.861111164093018
+540215,HD,1991-10-10,5.9166669845581055
+540216,HD,1991-10-11,5.861111164093018
+540217,HD,1991-10-14,6.013888835906982
+540218,HD,1991-10-15,6.0
+540219,HD,1991-10-16,6.138888835906982
+540220,HD,1991-10-17,6.180555820465088
+540221,HD,1991-10-18,6.194444179534912
+540222,HD,1991-10-21,6.180555820465088
+540223,HD,1991-10-22,6.263888835906982
+540224,HD,1991-10-23,6.125
+540225,HD,1991-10-24,6.013888835906982
+540226,HD,1991-10-25,6.069444179534912
+540227,HD,1991-10-28,6.1666669845581055
+540228,HD,1991-10-29,6.125
+540229,HD,1991-10-30,6.263888835906982
+540230,HD,1991-10-31,6.333333015441895
+540231,HD,1991-11-01,6.277778148651123
+540232,HD,1991-11-04,6.305555820465088
+540233,HD,1991-11-05,6.333333015441895
+540234,HD,1991-11-06,6.402778148651123
+540235,HD,1991-11-07,6.638888835906982
+540236,HD,1991-11-08,6.597221851348877
+540237,HD,1991-11-11,6.652778148651123
+540238,HD,1991-11-12,6.805555820465088
+540239,HD,1991-11-13,6.75
+540240,HD,1991-11-14,6.75
+540241,HD,1991-11-15,6.4166669845581055
+540242,HD,1991-11-18,6.6666669845581055
+540243,HD,1991-11-19,6.458333015441895
+540244,HD,1991-11-20,6.513888835906982
+540245,HD,1991-11-21,6.597221851348877
+540246,HD,1991-11-22,6.611111164093018
+540247,HD,1991-11-25,6.513888835906982
+540248,HD,1991-11-26,6.611111164093018
+540249,HD,1991-11-27,6.625
+540250,HD,1991-11-29,6.694444179534912
+540251,HD,1991-12-02,6.847221851348877
+540252,HD,1991-12-03,6.888888835906982
+540253,HD,1991-12-04,6.902778148651123
+540254,HD,1991-12-05,6.888888835906982
+540255,HD,1991-12-06,7.097221851348877
+540256,HD,1991-12-09,7.069444179534912
+540257,HD,1991-12-10,7.2083330154418945
+540258,HD,1991-12-11,7.1666669845581055
+540259,HD,1991-12-12,7.1666669845581055
+540260,HD,1991-12-13,7.25
+540261,HD,1991-12-16,7.2083330154418945
+540262,HD,1991-12-17,7.111111164093018
+540263,HD,1991-12-18,7.138888835906982
+540264,HD,1991-12-19,7.013888835906982
+540265,HD,1991-12-20,7.083333015441895
+540266,HD,1991-12-23,7.180555820465088
+540267,HD,1991-12-24,7.222221851348877
+540268,HD,1991-12-26,7.277778148651123
+540269,HD,1991-12-27,7.444444179534912
+540270,HD,1991-12-30,7.694444179534912
+540271,HD,1991-12-31,7.486111164093018
+540272,HD,1992-01-02,7.611111164093018
+540273,HD,1992-01-03,7.736111164093018
+540274,HD,1992-01-06,7.722221851348877
+540275,HD,1992-01-07,7.680555820465088
+540276,HD,1992-01-08,7.611111164093018
+540277,HD,1992-01-09,7.5
+540278,HD,1992-01-10,7.5416669845581055
+540279,HD,1992-01-13,7.7083330154418945
+540280,HD,1992-01-14,7.875
+540281,HD,1992-01-15,7.847221851348877
+540282,HD,1992-01-16,7.597221851348877
+540283,HD,1992-01-17,7.402778148651123
+540284,HD,1992-01-20,7.2083330154418945
+540285,HD,1992-01-21,6.861111164093018
+540286,HD,1992-01-22,7.2916669845581055
+540287,HD,1992-01-23,7.152778148651123
+540288,HD,1992-01-24,7.152778148651123
+540289,HD,1992-01-27,7.069444179534912
+540290,HD,1992-01-28,7.013888835906982
+540291,HD,1992-01-29,6.930555820465088
+540292,HD,1992-01-30,6.888888835906982
+540293,HD,1992-01-31,6.847221851348877
+540294,HD,1992-02-03,7.069444179534912
+540295,HD,1992-02-04,7.138888835906982
+540296,HD,1992-02-05,7.2083330154418945
+540297,HD,1992-02-06,7.25
+540298,HD,1992-02-07,7.152778148651123
+540299,HD,1992-02-10,7.194444179534912
+540300,HD,1992-02-11,7.180555820465088
+540301,HD,1992-02-12,7.2083330154418945
+540302,HD,1992-02-13,7.083333015441895
+540303,HD,1992-02-14,6.944444179534912
+540304,HD,1992-02-18,6.736111164093018
+540305,HD,1992-02-19,6.7916669845581055
+540306,HD,1992-02-20,6.958333015441895
+540307,HD,1992-02-21,6.847221851348877
+540308,HD,1992-02-24,6.861111164093018
+540309,HD,1992-02-25,6.9166669845581055
+540310,HD,1992-02-26,7.152778148651123
+540311,HD,1992-02-27,7.2083330154418945
+540312,HD,1992-02-28,7.111111164093018
+540313,HD,1992-03-02,7.111111164093018
+540314,HD,1992-03-03,7.083333015441895
+540315,HD,1992-03-04,7.0
+540316,HD,1992-03-05,6.944444179534912
+540317,HD,1992-03-06,6.819444179534912
+540318,HD,1992-03-09,6.7916669845581055
+540319,HD,1992-03-10,6.847221851348877
+540320,HD,1992-03-11,6.805555820465088
+540321,HD,1992-03-12,6.888888835906982
+540322,HD,1992-03-13,6.958333015441895
+540323,HD,1992-03-16,7.2083330154418945
+540324,HD,1992-03-17,7.3333330154418945
+540325,HD,1992-03-18,7.263888835906982
+540326,HD,1992-03-19,7.277778148651123
+540327,HD,1992-03-20,7.2916669845581055
+540328,HD,1992-03-23,7.319444179534912
+540329,HD,1992-03-24,7.319444179534912
+540330,HD,1992-03-25,7.2916669845581055
+540331,HD,1992-03-26,7.4166669845581055
+540332,HD,1992-03-27,7.319444179534912
+540333,HD,1992-03-30,7.111111164093018
+540334,HD,1992-03-31,7.194444179534912
+540335,HD,1992-04-01,7.152778148651123
+540336,HD,1992-04-02,6.944444179534912
+540337,HD,1992-04-03,6.972221851348877
+540338,HD,1992-04-06,7.194444179534912
+540339,HD,1992-04-07,7.013888835906982
+540340,HD,1992-04-08,6.986111164093018
+540341,HD,1992-04-09,7.180555820465088
+540342,HD,1992-04-10,7.152778148651123
+540343,HD,1992-04-13,7.277778148651123
+540344,HD,1992-04-14,7.4583330154418945
+540345,HD,1992-04-15,7.597221851348877
+540346,HD,1992-04-16,7.375
+540347,HD,1992-04-20,7.152778148651123
+540348,HD,1992-04-21,7.055555820465088
+540349,HD,1992-04-22,7.013888835906982
+540350,HD,1992-04-23,7.027778148651123
+540351,HD,1992-04-24,6.847221851348877
+540352,HD,1992-04-27,6.861111164093018
+540353,HD,1992-04-28,6.777778148651123
+540354,HD,1992-04-29,6.875
+540355,HD,1992-04-30,6.930555820465088
+540356,HD,1992-05-01,6.847221851348877
+540357,HD,1992-05-04,6.972221851348877
+540358,HD,1992-05-05,7.111111164093018
+540359,HD,1992-05-06,7.069444179534912
+540360,HD,1992-05-07,7.083333015441895
+540361,HD,1992-05-08,7.138888835906982
+540362,HD,1992-05-11,7.305555820465088
+540363,HD,1992-05-12,7.375
+540364,HD,1992-05-13,7.319444179534912
+540365,HD,1992-05-14,7.152778148651123
+540366,HD,1992-05-15,7.083333015441895
+540367,HD,1992-05-18,7.222221851348877
+540368,HD,1992-05-19,7.319444179534912
+540369,HD,1992-05-20,7.388888835906982
+540370,HD,1992-05-21,7.361111164093018
+540371,HD,1992-05-22,7.444444179534912
+540372,HD,1992-05-26,7.375
+540373,HD,1992-05-27,7.513888835906982
+540374,HD,1992-05-28,7.680555820465088
+540375,HD,1992-05-29,7.847221851348877
+540376,HD,1992-06-01,7.861111164093018
+540377,HD,1992-06-02,7.722221851348877
+540378,HD,1992-06-03,7.819444179534912
+540379,HD,1992-06-04,7.777778148651123
+540380,HD,1992-06-05,7.694444179534912
+540381,HD,1992-06-08,7.680555820465088
+540382,HD,1992-06-09,7.597221851348877
+540383,HD,1992-06-10,7.5416669845581055
+540384,HD,1992-06-11,7.652778148651123
+540385,HD,1992-06-12,7.597221851348877
+540386,HD,1992-06-15,7.694444179534912
+540387,HD,1992-06-16,7.7083330154418945
+540388,HD,1992-06-17,7.4583330154418945
+540389,HD,1992-06-18,7.361111164093018
+540390,HD,1992-06-19,7.25
+540391,HD,1992-06-22,7.375
+540392,HD,1992-06-23,7.527778148651123
+540393,HD,1992-06-24,7.236111164093018
+540394,HD,1992-06-25,7.083333015441895
+540395,HD,1992-06-26,7.125
+540396,HD,1992-06-29,7.430555820465088
+540397,HD,1992-06-30,7.472221851348877
+540398,HD,1992-07-01,7.638888835906982
+540399,HD,1992-07-02,7.6875
+540400,HD,1992-07-06,7.7083330154418945
+540401,HD,1992-07-07,7.5
+540402,HD,1992-07-08,7.6458330154418945
+540403,HD,1992-07-09,7.8125
+540404,HD,1992-07-10,7.8541669845581055
+540405,HD,1992-07-13,7.8125
+540406,HD,1992-07-14,7.875
+540407,HD,1992-07-15,7.8958330154418945
+540408,HD,1992-07-16,7.875
+540409,HD,1992-07-17,7.8958330154418945
+540410,HD,1992-07-20,7.8333330154418945
+540411,HD,1992-07-21,7.9166669845581055
+540412,HD,1992-07-22,7.8125
+540413,HD,1992-07-23,7.9166669845581055
+540414,HD,1992-07-24,7.9583330154418945
+540415,HD,1992-07-27,8.145833015441895
+540416,HD,1992-07-28,8.3125
+540417,HD,1992-07-29,8.229166984558105
+540418,HD,1992-07-30,8.333333015441895
+540419,HD,1992-07-31,8.375
+540420,HD,1992-08-03,8.604166984558105
+540421,HD,1992-08-04,8.520833015441895
+540422,HD,1992-08-05,8.479166984558105
+540423,HD,1992-08-06,8.5
+540424,HD,1992-08-07,8.5
+540425,HD,1992-08-10,8.6875
+540426,HD,1992-08-11,8.666666984558105
+540427,HD,1992-08-12,8.583333015441895
+540428,HD,1992-08-13,8.645833015441895
+540429,HD,1992-08-14,8.541666984558105
+540430,HD,1992-08-17,8.645833015441895
+540431,HD,1992-08-18,8.708333015441895
+540432,HD,1992-08-19,8.708333015441895
+540433,HD,1992-08-20,8.6875
+540434,HD,1992-08-21,8.666666984558105
+540435,HD,1992-08-24,8.583333015441895
+540436,HD,1992-08-25,8.395833015441895
+540437,HD,1992-08-26,8.479166984558105
+540438,HD,1992-08-27,8.708333015441895
+540439,HD,1992-08-28,8.8125
+540440,HD,1992-08-31,8.895833015441895
+540441,HD,1992-09-01,9.0625
+540442,HD,1992-09-02,9.0
+540443,HD,1992-09-03,8.875
+540444,HD,1992-09-04,8.8125
+540445,HD,1992-09-08,8.8125
+540446,HD,1992-09-09,8.895833015441895
+540447,HD,1992-09-10,9.020833015441896
+540448,HD,1992-09-11,9.020833015441896
+540449,HD,1992-09-14,9.083333015441896
+540450,HD,1992-09-15,9.0625
+540451,HD,1992-09-16,9.0625
+540452,HD,1992-09-17,9.041666984558104
+540453,HD,1992-09-18,9.208333015441896
+540454,HD,1992-09-21,9.375
+540455,HD,1992-09-22,9.291666984558104
+540456,HD,1992-09-23,9.458333015441896
+540457,HD,1992-09-24,9.458333015441896
+540458,HD,1992-09-25,9.291666984558104
+540459,HD,1992-09-28,9.3125
+540460,HD,1992-09-29,9.1875
+540461,HD,1992-09-30,9.229166984558104
+540462,HD,1992-10-01,9.229166984558104
+540463,HD,1992-10-02,8.9375
+540464,HD,1992-10-05,8.916666984558105
+540465,HD,1992-10-06,8.916666984558105
+540466,HD,1992-10-07,8.6875
+540467,HD,1992-10-08,8.854166984558105
+540468,HD,1992-10-09,8.645833015441895
+540469,HD,1992-10-12,8.854166984558105
+540470,HD,1992-10-13,8.958333015441895
+540471,HD,1992-10-14,9.041666984558104
+540472,HD,1992-10-15,9.0625
+540473,HD,1992-10-16,9.229166984558104
+540474,HD,1992-10-19,9.395833015441896
+540475,HD,1992-10-20,9.458333015441896
+540476,HD,1992-10-21,9.604166984558104
+540477,HD,1992-10-22,9.416666984558104
+540478,HD,1992-10-23,9.4375
+540479,HD,1992-10-26,9.520833015441896
+540480,HD,1992-10-27,9.5
+540481,HD,1992-10-28,9.5625
+540482,HD,1992-10-29,9.604166984558104
+540483,HD,1992-10-30,9.645833015441896
+540484,HD,1992-11-02,9.708333015441896
+540485,HD,1992-11-03,9.604166984558104
+540486,HD,1992-11-04,9.645833015441896
+540487,HD,1992-11-05,9.833333015441896
+540488,HD,1992-11-06,9.791666984558104
+540489,HD,1992-11-09,9.916666984558104
+540490,HD,1992-11-10,10.0
+540491,HD,1992-11-11,10.0625
+540492,HD,1992-11-12,10.0
+540493,HD,1992-11-13,10.041666984558104
+540494,HD,1992-11-16,9.916666984558104
+540495,HD,1992-11-17,9.75
+540496,HD,1992-11-18,9.916666984558104
+540497,HD,1992-11-19,9.979166984558104
+540498,HD,1992-11-20,9.979166984558104
+540499,HD,1992-11-23,9.9375
+540500,HD,1992-11-24,10.083333015441896
+540501,HD,1992-11-25,10.083333015441896
+540502,HD,1992-11-27,10.0625
+540503,HD,1992-11-30,10.166666984558104
+540504,HD,1992-12-01,10.229166984558104
+540505,HD,1992-12-02,10.208333015441896
+540506,HD,1992-12-03,10.5
+540507,HD,1992-12-04,10.625
+540508,HD,1992-12-07,10.833333015441896
+540509,HD,1992-12-08,10.8125
+540510,HD,1992-12-09,10.791666984558104
+540511,HD,1992-12-10,10.8125
+540512,HD,1992-12-11,10.770833015441896
+540513,HD,1992-12-14,10.8125
+540514,HD,1992-12-15,10.791666984558104
+540515,HD,1992-12-16,10.854166984558104
+540516,HD,1992-12-17,11.208333015441896
+540517,HD,1992-12-18,11.166666984558104
+540518,HD,1992-12-21,11.229166984558104
+540519,HD,1992-12-22,11.208333015441896
+540520,HD,1992-12-23,11.291666984558104
+540521,HD,1992-12-24,11.354166984558104
+540522,HD,1992-12-28,11.229166984558104
+540523,HD,1992-12-29,11.3125
+540524,HD,1992-12-30,11.354166984558104
+540525,HD,1992-12-31,11.25
+540526,HD,1993-01-04,10.9375
+540527,HD,1993-01-05,11.041666984558104
+540528,HD,1993-01-06,10.583333015441896
+540529,HD,1993-01-07,10.604166984558104
+540530,HD,1993-01-08,10.541666984558104
+540531,HD,1993-01-11,10.625
+540532,HD,1993-01-12,10.645833015441896
+540533,HD,1993-01-13,10.875
+540534,HD,1993-01-14,11.020833015441896
+540535,HD,1993-01-15,10.979166984558104
+540536,HD,1993-01-18,11.020833015441896
+540537,HD,1993-01-19,10.958333015441896
+540538,HD,1993-01-20,10.791666984558104
+540539,HD,1993-01-21,10.770833015441896
+540540,HD,1993-01-22,10.875
+540541,HD,1993-01-25,11.020833015441896
+540542,HD,1993-01-26,10.9375
+540543,HD,1993-01-27,10.729166984558104
+540544,HD,1993-01-28,10.666666984558104
+540545,HD,1993-01-29,10.854166984558104
+540546,HD,1993-02-01,11.104166984558104
+540547,HD,1993-02-02,11.0625
+540548,HD,1993-02-03,11.104166984558104
+540549,HD,1993-02-04,11.125
+540550,HD,1993-02-05,10.979166984558104
+540551,HD,1993-02-08,10.6875
+540552,HD,1993-02-09,10.625
+540553,HD,1993-02-10,10.6875
+540554,HD,1993-02-11,10.75
+540555,HD,1993-02-12,10.645833015441896
+540556,HD,1993-02-16,10.083333015441896
+540557,HD,1993-02-17,10.145833015441896
+540558,HD,1993-02-18,10.354166984558104
+540559,HD,1993-02-19,10.229166984558104
+540560,HD,1993-02-22,9.958333015441896
+540561,HD,1993-02-23,9.916666984558104
+540562,HD,1993-02-24,10.541666984558104
+540563,HD,1993-02-25,10.645833015441896
+540564,HD,1993-02-26,10.604166984558104
+540565,HD,1993-03-01,10.458333015441896
+540566,HD,1993-03-02,10.666666984558104
+540567,HD,1993-03-03,10.708333015441896
+540568,HD,1993-03-04,10.604166984558104
+540569,HD,1993-03-05,10.541666984558104
+540570,HD,1993-03-08,10.770833015441896
+540571,HD,1993-03-09,10.791666984558104
+540572,HD,1993-03-10,10.729166984558104
+540573,HD,1993-03-11,10.625
+540574,HD,1993-03-12,10.666666984558104
+540575,HD,1993-03-15,10.791666984558104
+540576,HD,1993-03-16,10.75
+540577,HD,1993-03-17,10.6875
+540578,HD,1993-03-18,10.770833015441896
+540579,HD,1993-03-19,10.770833015441896
+540580,HD,1993-03-22,10.625
+540581,HD,1993-03-23,10.458333015441896
+540582,HD,1993-03-24,10.208333015441896
+540583,HD,1993-03-25,10.5625
+540584,HD,1993-03-26,10.458333015441896
+540585,HD,1993-03-29,10.5625
+540586,HD,1993-03-30,10.395833015441896
+540587,HD,1993-03-31,10.541666984558104
+540588,HD,1993-04-01,10.395833015441896
+540589,HD,1993-04-02,10.083333015441896
+540590,HD,1993-04-05,9.875
+540591,HD,1993-04-06,9.270833015441896
+540592,HD,1993-04-07,9.666666984558104
+540593,HD,1993-04-08,9.645833015441896
+540594,HD,1993-04-12,9.75
+540595,HD,1993-04-13,9.916666984558104
+540596,HD,1993-04-14,9.5
+540597,HD,1993-04-15,9.527777671813965
+540598,HD,1993-04-16,9.11111068725586
+540599,HD,1993-04-19,9.222222328186035
+540600,HD,1993-04-20,9.055556297302246
+540601,HD,1993-04-21,9.36111068725586
+540602,HD,1993-04-22,9.36111068725586
+540603,HD,1993-04-23,9.25
+540604,HD,1993-04-26,9.055556297302246
+540605,HD,1993-04-27,9.333333015441896
+540606,HD,1993-04-28,9.38888931274414
+540607,HD,1993-04-29,9.277777671813965
+540608,HD,1993-04-30,9.38888931274414
+540609,HD,1993-05-03,9.472222328186035
+540610,HD,1993-05-04,9.527777671813965
+540611,HD,1993-05-05,9.805556297302246
+540612,HD,1993-05-06,9.75
+540613,HD,1993-05-07,9.86111068725586
+540614,HD,1993-05-10,9.75
+540615,HD,1993-05-11,9.722222328186035
+540616,HD,1993-05-12,9.75
+540617,HD,1993-05-13,9.472222328186035
+540618,HD,1993-05-14,9.5
+540619,HD,1993-05-17,9.444443702697754
+540620,HD,1993-05-18,9.833333015441896
+540621,HD,1993-05-19,10.25
+540622,HD,1993-05-20,10.444443702697754
+540623,HD,1993-05-21,10.305556297302246
+540624,HD,1993-05-24,10.194443702697754
+540625,HD,1993-05-25,10.25
+540626,HD,1993-05-26,10.36111068725586
+540627,HD,1993-05-27,10.333333015441896
+540628,HD,1993-05-28,10.277777671813965
+540629,HD,1993-06-01,10.305556297302246
+540630,HD,1993-06-02,10.305556297302246
+540631,HD,1993-06-03,10.13888931274414
+540632,HD,1993-06-04,9.88888931274414
+540633,HD,1993-06-07,9.416666984558104
+540634,HD,1993-06-08,9.555556297302246
+540635,HD,1993-06-09,9.583333015441896
+540636,HD,1993-06-10,9.777777671813965
+540637,HD,1993-06-11,9.666666984558104
+540638,HD,1993-06-14,9.583333015441896
+540639,HD,1993-06-15,9.61111068725586
+540640,HD,1993-06-16,9.5
+540641,HD,1993-06-17,9.36111068725586
+540642,HD,1993-06-18,9.5
+540643,HD,1993-06-21,9.36111068725586
+540644,HD,1993-06-22,9.222222328186035
+540645,HD,1993-06-23,9.305556297302246
+540646,HD,1993-06-24,9.5
+540647,HD,1993-06-25,9.527777671813965
+540648,HD,1993-06-28,9.61111068725586
+540649,HD,1993-06-29,9.61111068725586
+540650,HD,1993-06-30,9.722222328186035
+540651,HD,1993-07-01,9.63888931274414
+540652,HD,1993-07-02,9.694443702697754
+540653,HD,1993-07-06,9.333333015441896
+540654,HD,1993-07-07,9.444443702697754
+540655,HD,1993-07-08,9.61111068725586
+540656,HD,1993-07-09,9.5
+540657,HD,1993-07-12,9.61111068725586
+540658,HD,1993-07-13,9.972222328186035
+540659,HD,1993-07-14,9.916666984558104
+540660,HD,1993-07-15,9.88888931274414
+540661,HD,1993-07-16,9.722222328186035
+540662,HD,1993-07-19,9.555556297302246
+540663,HD,1993-07-20,9.555556297302246
+540664,HD,1993-07-21,9.583333015441896
+540665,HD,1993-07-22,9.444443702697754
+540666,HD,1993-07-23,9.63888931274414
+540667,HD,1993-07-26,9.694443702697754
+540668,HD,1993-07-27,9.555556297302246
+540669,HD,1993-07-28,9.833333015441896
+540670,HD,1993-07-29,9.916666984558104
+540671,HD,1993-07-30,9.805556297302246
+540672,HD,1993-08-02,10.166666984558104
+540673,HD,1993-08-03,10.194443702697754
+540674,HD,1993-08-04,10.38888931274414
+540675,HD,1993-08-05,10.277777671813965
+540676,HD,1993-08-06,10.277777671813965
+540677,HD,1993-08-09,10.333333015441896
+540678,HD,1993-08-10,10.166666984558104
+540679,HD,1993-08-11,10.333333015441896
+540680,HD,1993-08-12,10.305556297302246
+540681,HD,1993-08-13,10.305556297302246
+540682,HD,1993-08-16,10.36111068725586
+540683,HD,1993-08-17,9.944443702697754
+540684,HD,1993-08-18,9.416666984558104
+540685,HD,1993-08-19,9.055556297302246
+540686,HD,1993-08-20,9.25
+540687,HD,1993-08-23,9.11111068725586
+540688,HD,1993-08-24,9.13888931274414
+540689,HD,1993-08-25,9.222222328186035
+540690,HD,1993-08-26,9.027777671813965
+540691,HD,1993-08-27,9.13888931274414
+540692,HD,1993-08-30,9.25
+540693,HD,1993-08-31,9.5
+540694,HD,1993-09-01,9.36111068725586
+540695,HD,1993-09-02,9.25
+540696,HD,1993-09-03,9.055556297302246
+540697,HD,1993-09-07,9.11111068725586
+540698,HD,1993-09-08,9.083333015441896
+540699,HD,1993-09-09,9.11111068725586
+540700,HD,1993-09-10,9.277777671813965
+540701,HD,1993-09-13,8.944443702697754
+540702,HD,1993-09-14,8.055556297302246
+540703,HD,1993-09-15,7.888888835906982
+540704,HD,1993-09-16,8.305556297302246
+540705,HD,1993-09-17,8.36111068725586
+540706,HD,1993-09-20,8.13888931274414
+540707,HD,1993-09-21,8.055556297302246
+540708,HD,1993-09-22,8.166666984558105
+540709,HD,1993-09-23,8.25
+540710,HD,1993-09-24,8.416666984558105
+540711,HD,1993-09-27,8.555556297302246
+540712,HD,1993-09-28,8.722222328186035
+540713,HD,1993-09-29,8.63888931274414
+540714,HD,1993-09-30,8.555556297302246
+540715,HD,1993-10-01,8.694443702697754
+540716,HD,1993-10-04,8.75
+540717,HD,1993-10-05,8.63888931274414
+540718,HD,1993-10-06,8.75
+540719,HD,1993-10-07,8.666666984558105
+540720,HD,1993-10-08,8.527777671813965
+540721,HD,1993-10-11,8.416666984558105
+540722,HD,1993-10-12,8.472222328186035
+540723,HD,1993-10-13,8.416666984558105
+540724,HD,1993-10-14,8.444443702697754
+540725,HD,1993-10-15,8.805556297302246
+540726,HD,1993-10-18,8.75
+540727,HD,1993-10-19,8.555556297302246
+540728,HD,1993-10-20,8.63888931274414
+540729,HD,1993-10-21,8.694443702697754
+540730,HD,1993-10-22,8.555556297302246
+540731,HD,1993-10-25,8.75
+540732,HD,1993-10-26,8.63888931274414
+540733,HD,1993-10-27,8.63888931274414
+540734,HD,1993-10-28,8.722222328186035
+540735,HD,1993-10-29,8.805556297302246
+540736,HD,1993-11-01,8.944443702697754
+540737,HD,1993-11-02,9.027777671813965
+540738,HD,1993-11-03,9.055556297302246
+540739,HD,1993-11-04,8.86111068725586
+540740,HD,1993-11-05,8.86111068725586
+540741,HD,1993-11-08,9.027777671813965
+540742,HD,1993-11-09,9.0
+540743,HD,1993-11-10,9.305556297302246
+540744,HD,1993-11-11,9.36111068725586
+540745,HD,1993-11-12,9.527777671813965
+540746,HD,1993-11-15,9.833333015441896
+540747,HD,1993-11-16,9.416666984558104
+540748,HD,1993-11-17,9.583333015441896
+540749,HD,1993-11-18,9.472222328186035
+540750,HD,1993-11-19,9.555556297302246
+540751,HD,1993-11-22,9.222222328186035
+540752,HD,1993-11-23,9.277777671813965
+540753,HD,1993-11-24,9.38888931274414
+540754,HD,1993-11-26,9.527777671813965
+540755,HD,1993-11-29,9.38888931274414
+540756,HD,1993-11-30,9.222222328186035
+540757,HD,1993-12-01,9.305556297302246
+540758,HD,1993-12-02,9.5
+540759,HD,1993-12-03,9.472222328186035
+540760,HD,1993-12-06,9.472222328186035
+540761,HD,1993-12-07,9.472222328186035
+540762,HD,1993-12-08,9.416666984558104
+540763,HD,1993-12-09,9.333333015441896
+540764,HD,1993-12-10,9.194443702697754
+540765,HD,1993-12-13,9.13888931274414
+540766,HD,1993-12-14,9.0
+540767,HD,1993-12-15,8.88888931274414
+540768,HD,1993-12-16,8.86111068725586
+540769,HD,1993-12-17,8.88888931274414
+540770,HD,1993-12-20,8.944443702697754
+540771,HD,1993-12-21,8.694443702697754
+540772,HD,1993-12-22,8.722222328186035
+540773,HD,1993-12-23,8.86111068725586
+540774,HD,1993-12-27,8.805556297302246
+540775,HD,1993-12-28,8.916666984558105
+540776,HD,1993-12-29,8.916666984558105
+540777,HD,1993-12-30,8.833333015441895
+540778,HD,1993-12-31,8.777777671813965
+540779,HD,1994-01-03,8.61111068725586
+540780,HD,1994-01-04,8.722222328186035
+540781,HD,1994-01-05,8.88888931274414
+540782,HD,1994-01-06,8.472222328186035
+540783,HD,1994-01-07,8.583333015441895
+540784,HD,1994-01-10,8.694443702697754
+540785,HD,1994-01-11,8.583333015441895
+540786,HD,1994-01-12,8.75
+540787,HD,1994-01-13,8.416666984558105
+540788,HD,1994-01-14,8.38888931274414
+540789,HD,1994-01-17,8.38888931274414
+540790,HD,1994-01-18,8.222222328186035
+540791,HD,1994-01-19,8.416666984558105
+540792,HD,1994-01-20,8.277777671813965
+540793,HD,1994-01-21,8.305556297302246
+540794,HD,1994-01-24,8.13888931274414
+540795,HD,1994-01-25,8.277777671813965
+540796,HD,1994-01-26,8.38888931274414
+540797,HD,1994-01-27,8.555556297302246
+540798,HD,1994-01-28,8.75
+540799,HD,1994-01-31,8.666666984558105
+540800,HD,1994-02-01,8.666666984558105
+540801,HD,1994-02-02,8.722222328186035
+540802,HD,1994-02-03,8.61111068725586
+540803,HD,1994-02-04,8.305556297302246
+540804,HD,1994-02-07,8.666666984558105
+540805,HD,1994-02-08,8.666666984558105
+540806,HD,1994-02-09,8.833333015441895
+540807,HD,1994-02-10,8.805556297302246
+540808,HD,1994-02-11,8.75
+540809,HD,1994-02-14,8.75
+540810,HD,1994-02-15,8.833333015441895
+540811,HD,1994-02-16,8.86111068725586
+540812,HD,1994-02-17,8.75
+540813,HD,1994-02-18,8.666666984558105
+540814,HD,1994-02-22,8.916666984558105
+540815,HD,1994-02-23,9.416666984558104
+540816,HD,1994-02-24,9.222222328186035
+540817,HD,1994-02-25,9.166666984558104
+540818,HD,1994-02-28,9.25
+540819,HD,1994-03-01,9.13888931274414
+540820,HD,1994-03-02,9.11111068725586
+540821,HD,1994-03-03,9.083333015441896
+540822,HD,1994-03-04,9.333333015441896
+540823,HD,1994-03-07,9.277777671813965
+540824,HD,1994-03-08,9.5
+540825,HD,1994-03-09,9.416666984558104
+540826,HD,1994-03-10,9.305556297302246
+540827,HD,1994-03-11,9.36111068725586
+540828,HD,1994-03-14,9.5
+540829,HD,1994-03-15,9.527777671813965
+540830,HD,1994-03-16,9.555556297302246
+540831,HD,1994-03-17,9.472222328186035
+540832,HD,1994-03-18,9.36111068725586
+540833,HD,1994-03-21,9.555556297302246
+540834,HD,1994-03-22,9.63888931274414
+540835,HD,1994-03-23,9.86111068725586
+540836,HD,1994-03-24,9.61111068725586
+540837,HD,1994-03-25,9.63888931274414
+540838,HD,1994-03-28,9.472222328186035
+540839,HD,1994-03-29,9.055556297302246
+540840,HD,1994-03-30,9.055556297302246
+540841,HD,1994-03-31,9.055556297302246
+540842,HD,1994-04-04,8.944443702697754
+540843,HD,1994-04-05,9.444443702697754
+540844,HD,1994-04-06,9.38888931274414
+540845,HD,1994-04-07,9.527777671813965
+540846,HD,1994-04-08,9.472222328186035
+540847,HD,1994-04-11,9.555556297302246
+540848,HD,1994-04-12,9.333333015441896
+540849,HD,1994-04-13,9.277777671813965
+540850,HD,1994-04-14,9.25
+540851,HD,1994-04-15,9.277777671813965
+540852,HD,1994-04-18,9.0
+540853,HD,1994-04-19,8.916666984558105
+540854,HD,1994-04-20,8.805556297302246
+540855,HD,1994-04-21,9.166666984558104
+540856,HD,1994-04-22,9.194443702697754
+540857,HD,1994-04-25,9.277777671813965
+540858,HD,1994-04-26,9.305556297302246
+540859,HD,1994-04-28,9.13888931274414
+540860,HD,1994-04-29,9.333333015441896
+540861,HD,1994-05-02,9.38888931274414
+540862,HD,1994-05-03,9.305556297302246
+540863,HD,1994-05-04,9.5
+540864,HD,1994-05-05,9.5
+540865,HD,1994-05-06,9.277777671813965
+540866,HD,1994-05-09,9.055556297302246
+540867,HD,1994-05-10,9.13888931274414
+540868,HD,1994-05-11,8.88888931274414
+540869,HD,1994-05-12,8.88888931274414
+540870,HD,1994-05-13,8.916666984558105
+540871,HD,1994-05-16,9.055556297302246
+540872,HD,1994-05-17,9.472222328186035
+540873,HD,1994-05-18,9.86111068725586
+540874,HD,1994-05-19,9.944443702697754
+540875,HD,1994-05-20,9.916666984558104
+540876,HD,1994-05-23,9.944443702697754
+540877,HD,1994-05-24,10.13888931274414
+540878,HD,1994-05-25,10.305556297302246
+540879,HD,1994-05-26,10.222222328186035
+540880,HD,1994-05-27,10.13888931274414
+540881,HD,1994-05-31,10.027777671813965
+540882,HD,1994-06-01,10.222222328186035
+540883,HD,1994-06-02,10.222222328186035
+540884,HD,1994-06-03,10.11111068725586
+540885,HD,1994-06-06,10.055556297302246
+540886,HD,1994-06-07,9.916666984558104
+540887,HD,1994-06-08,9.805556297302246
+540888,HD,1994-06-09,9.916666984558104
+540889,HD,1994-06-10,9.86111068725586
+540890,HD,1994-06-13,9.916666984558104
+540891,HD,1994-06-14,9.555556297302246
+540892,HD,1994-06-15,9.805556297302246
+540893,HD,1994-06-16,9.75
+540894,HD,1994-06-17,9.63888931274414
+540895,HD,1994-06-20,9.555556297302246
+540896,HD,1994-06-21,9.5
+540897,HD,1994-06-22,9.583333015441896
+540898,HD,1994-06-23,9.416666984558104
+540899,HD,1994-06-24,9.166666984558104
+540900,HD,1994-06-27,9.36111068725586
+540901,HD,1994-06-28,9.444443702697754
+540902,HD,1994-06-29,9.5
+540903,HD,1994-06-30,9.36111068725586
+540904,HD,1994-07-01,9.527777671813965
+540905,HD,1994-07-05,9.583333015441896
+540906,HD,1994-07-06,9.666666984558104
+540907,HD,1994-07-07,9.666666984558104
+540908,HD,1994-07-08,9.75
+540909,HD,1994-07-11,9.63888931274414
+540910,HD,1994-07-12,9.61111068725586
+540911,HD,1994-07-13,9.583333015441896
+540912,HD,1994-07-14,9.666666984558104
+540913,HD,1994-07-15,9.555556297302246
+540914,HD,1994-07-18,9.583333015441896
+540915,HD,1994-07-19,9.555556297302246
+540916,HD,1994-07-20,9.472222328186035
+540917,HD,1994-07-21,9.36111068725586
+540918,HD,1994-07-22,9.055556297302246
+540919,HD,1994-07-25,9.055556297302246
+540920,HD,1994-07-26,9.11111068725586
+540921,HD,1994-07-27,8.972222328186035
+540922,HD,1994-07-28,8.916666984558105
+540923,HD,1994-07-29,9.083333015441896
+540924,HD,1994-08-01,9.0
+540925,HD,1994-08-02,9.055556297302246
+540926,HD,1994-08-03,9.194443702697754
+540927,HD,1994-08-04,8.944443702697754
+540928,HD,1994-08-05,8.944443702697754
+540929,HD,1994-08-08,8.88888931274414
+540930,HD,1994-08-09,8.944443702697754
+540931,HD,1994-08-10,9.194443702697754
+540932,HD,1994-08-11,9.13888931274414
+540933,HD,1994-08-12,9.194443702697754
+540934,HD,1994-08-15,9.333333015441896
+540935,HD,1994-08-16,9.86111068725586
+540936,HD,1994-08-17,9.75
+540937,HD,1994-08-18,9.777777671813965
+540938,HD,1994-08-19,9.916666984558104
+540939,HD,1994-08-22,9.88888931274414
+540940,HD,1994-08-23,10.0
+540941,HD,1994-08-24,10.11111068725586
+540942,HD,1994-08-25,10.0
+540943,HD,1994-08-26,10.166666984558104
+540944,HD,1994-08-29,10.083333015441896
+540945,HD,1994-08-30,10.083333015441896
+540946,HD,1994-08-31,10.055556297302246
+540947,HD,1994-09-01,9.805556297302246
+540948,HD,1994-09-02,9.833333015441896
+540949,HD,1994-09-06,9.805556297302246
+540950,HD,1994-09-07,9.777777671813965
+540951,HD,1994-09-08,9.944443702697754
+540952,HD,1994-09-09,9.777777671813965
+540953,HD,1994-09-12,9.694443702697754
+540954,HD,1994-09-13,9.63888931274414
+540955,HD,1994-09-14,9.722222328186035
+540956,HD,1994-09-15,9.805556297302246
+540957,HD,1994-09-16,9.777777671813965
+540958,HD,1994-09-19,9.88888931274414
+540959,HD,1994-09-20,9.694443702697754
+540960,HD,1994-09-21,9.472222328186035
+540961,HD,1994-09-22,9.555556297302246
+540962,HD,1994-09-23,9.472222328186035
+540963,HD,1994-09-26,9.444443702697754
+540964,HD,1994-09-27,9.333333015441896
+540965,HD,1994-09-28,9.305556297302246
+540966,HD,1994-09-29,9.305556297302246
+540967,HD,1994-09-30,9.333333015441896
+540968,HD,1994-10-03,9.444443702697754
+540969,HD,1994-10-04,9.222222328186035
+540970,HD,1994-10-05,9.222222328186035
+540971,HD,1994-10-06,9.166666984558104
+540972,HD,1994-10-07,9.13888931274414
+540973,HD,1994-10-10,9.527777671813965
+540974,HD,1994-10-11,9.75
+540975,HD,1994-10-12,9.777777671813965
+540976,HD,1994-10-13,9.833333015441896
+540977,HD,1994-10-14,9.833333015441896
+540978,HD,1994-10-17,9.805556297302246
+540979,HD,1994-10-18,9.666666984558104
+540980,HD,1994-10-19,9.833333015441896
+540981,HD,1994-10-20,9.666666984558104
+540982,HD,1994-10-21,9.722222328186035
+540983,HD,1994-10-24,9.722222328186035
+540984,HD,1994-10-25,9.666666984558104
+540985,HD,1994-10-26,9.777777671813965
+540986,HD,1994-10-27,9.916666984558104
+540987,HD,1994-10-28,10.13888931274414
+540988,HD,1994-10-31,10.11111068725586
+540989,HD,1994-11-01,9.972222328186035
+540990,HD,1994-11-02,10.194443702697754
+540991,HD,1994-11-03,10.13888931274414
+540992,HD,1994-11-04,10.11111068725586
+540993,HD,1994-11-07,10.166666984558104
+540994,HD,1994-11-08,10.36111068725586
+540995,HD,1994-11-09,10.36111068725586
+540996,HD,1994-11-10,10.416666984558104
+540997,HD,1994-11-11,10.333333015441896
+540998,HD,1994-11-14,10.555556297302246
+540999,HD,1994-11-15,10.61111068725586
+541000,HD,1994-11-16,10.61111068725586
+541001,HD,1994-11-17,10.472222328186035
+541002,HD,1994-11-18,10.416666984558104
+541003,HD,1994-11-21,10.277777671813965
+541004,HD,1994-11-22,10.027777671813965
+541005,HD,1994-11-23,10.11111068725586
+541006,HD,1994-11-25,10.13888931274414
+541007,HD,1994-11-28,10.38888931274414
+541008,HD,1994-11-29,10.416666984558104
+541009,HD,1994-11-30,10.277777671813965
+541010,HD,1994-12-01,10.25
+541011,HD,1994-12-02,10.36111068725586
+541012,HD,1994-12-05,10.222222328186035
+541013,HD,1994-12-06,10.11111068725586
+541014,HD,1994-12-07,10.11111068725586
+541015,HD,1994-12-08,9.88888931274414
+541016,HD,1994-12-09,9.88888931274414
+541017,HD,1994-12-12,9.944443702697754
+541018,HD,1994-12-13,9.972222328186035
+541019,HD,1994-12-14,10.222222328186035
+541020,HD,1994-12-15,10.38888931274414
+541021,HD,1994-12-16,10.305556297302246
+541022,HD,1994-12-19,10.25
+541023,HD,1994-12-20,9.972222328186035
+541024,HD,1994-12-21,10.333333015441896
+541025,HD,1994-12-22,10.305556297302246
+541026,HD,1994-12-23,10.333333015441896
+541027,HD,1994-12-27,10.38888931274414
+541028,HD,1994-12-28,10.333333015441896
+541029,HD,1994-12-29,10.305556297302246
+541030,HD,1994-12-30,10.222222328186035
+541031,HD,1995-01-03,10.083333015441896
+541032,HD,1995-01-04,10.027777671813965
+541033,HD,1995-01-05,9.972222328186035
+541034,HD,1995-01-06,9.944443702697754
+541035,HD,1995-01-09,10.083333015441896
+541036,HD,1995-01-10,10.194443702697754
+541037,HD,1995-01-11,10.194443702697754
+541038,HD,1995-01-12,10.166666984558104
+541039,HD,1995-01-13,10.36111068725586
+541040,HD,1995-01-16,10.444443702697754
+541041,HD,1995-01-17,10.444443702697754
+541042,HD,1995-01-18,10.444443702697754
+541043,HD,1995-01-19,10.472222328186035
+541044,HD,1995-01-20,10.38888931274414
+541045,HD,1995-01-23,10.416666984558104
+541046,HD,1995-01-24,10.416666984558104
+541047,HD,1995-01-25,10.5
+541048,HD,1995-01-26,10.527777671813965
+541049,HD,1995-01-27,10.61111068725586
+541050,HD,1995-01-30,10.5
+541051,HD,1995-01-31,10.38888931274414
+541052,HD,1995-02-01,10.63888931274414
+541053,HD,1995-02-02,10.63888931274414
+541054,HD,1995-02-03,10.694443702697754
+541055,HD,1995-02-06,10.916666984558104
+541056,HD,1995-02-07,11.055556297302246
+541057,HD,1995-02-08,10.972222328186035
+541058,HD,1995-02-09,10.944443702697754
+541059,HD,1995-02-10,10.88888931274414
+541060,HD,1995-02-13,10.833333015441896
+541061,HD,1995-02-14,10.777777671813965
+541062,HD,1995-02-15,10.805556297302246
+541063,HD,1995-02-16,10.833333015441896
+541064,HD,1995-02-17,10.805556297302246
+541065,HD,1995-02-21,10.36111068725586
+541066,HD,1995-02-22,10.416666984558104
+541067,HD,1995-02-23,10.305556297302246
+541068,HD,1995-02-24,10.305556297302246
+541069,HD,1995-02-27,10.11111068725586
+541070,HD,1995-02-28,9.972222328186035
+541071,HD,1995-03-01,10.027777671813965
+541072,HD,1995-03-02,10.055556297302246
+541073,HD,1995-03-03,10.11111068725586
+541074,HD,1995-03-06,9.972222328186035
+541075,HD,1995-03-07,9.88888931274414
+541076,HD,1995-03-08,9.75
+541077,HD,1995-03-09,9.722222328186035
+541078,HD,1995-03-10,9.805556297302246
+541079,HD,1995-03-13,9.944443702697754
+541080,HD,1995-03-14,9.777777671813965
+541081,HD,1995-03-15,9.916666984558104
+541082,HD,1995-03-16,10.083333015441896
+541083,HD,1995-03-17,10.166666984558104
+541084,HD,1995-03-20,10.11111068725586
+541085,HD,1995-03-21,9.916666984558104
+541086,HD,1995-03-22,9.972222328186035
+541087,HD,1995-03-23,9.527777671813965
+541088,HD,1995-03-24,9.555556297302246
+541089,HD,1995-03-27,9.666666984558104
+541090,HD,1995-03-28,9.75
+541091,HD,1995-03-29,9.777777671813965
+541092,HD,1995-03-30,9.86111068725586
+541093,HD,1995-03-31,9.833333015441896
+541094,HD,1995-04-03,9.777777671813965
+541095,HD,1995-04-04,9.694443702697754
+541096,HD,1995-04-05,9.63888931274414
+541097,HD,1995-04-06,9.5
+541098,HD,1995-04-07,9.527777671813965
+541099,HD,1995-04-10,9.722222328186035
+541100,HD,1995-04-11,9.333333015441896
+541101,HD,1995-04-12,9.444443702697754
+541102,HD,1995-04-13,9.61111068725586
+541103,HD,1995-04-17,9.61111068725586
+541104,HD,1995-04-18,9.38888931274414
+541105,HD,1995-04-19,9.277777671813965
+541106,HD,1995-04-20,9.25
+541107,HD,1995-04-21,9.305556297302246
+541108,HD,1995-04-24,9.25
+541109,HD,1995-04-25,9.055556297302246
+541110,HD,1995-04-26,9.083333015441896
+541111,HD,1995-04-27,9.38888931274414
+541112,HD,1995-04-28,9.277777671813965
+541113,HD,1995-05-01,9.222222328186035
+541114,HD,1995-05-02,9.194443702697754
+541115,HD,1995-05-03,9.527777671813965
+541116,HD,1995-05-04,9.305556297302246
+541117,HD,1995-05-05,9.166666984558104
+541118,HD,1995-05-08,9.25
+541119,HD,1995-05-09,9.305556297302246
+541120,HD,1995-05-10,9.305556297302246
+541121,HD,1995-05-11,9.5
+541122,HD,1995-05-12,9.833333015441896
+541123,HD,1995-05-15,9.666666984558104
+541124,HD,1995-05-16,9.166666984558104
+541125,HD,1995-05-17,9.055556297302246
+541126,HD,1995-05-18,8.944443702697754
+541127,HD,1995-05-19,8.88888931274414
+541128,HD,1995-05-22,9.333333015441896
+541129,HD,1995-05-23,9.305556297302246
+541130,HD,1995-05-24,9.277777671813965
+541131,HD,1995-05-25,9.13888931274414
+541132,HD,1995-05-26,9.027777671813965
+541133,HD,1995-05-30,9.083333015441896
+541134,HD,1995-05-31,9.25
+541135,HD,1995-06-01,9.194443702697754
+541136,HD,1995-06-02,9.333333015441896
+541137,HD,1995-06-05,9.333333015441896
+541138,HD,1995-06-06,9.194443702697754
+541139,HD,1995-06-07,9.083333015441896
+541140,HD,1995-06-08,9.13888931274414
+541141,HD,1995-06-09,9.13888931274414
+541142,HD,1995-06-12,9.305556297302246
+541143,HD,1995-06-13,9.444443702697754
+541144,HD,1995-06-14,9.61111068725586
+541145,HD,1995-06-15,9.416666984558104
+541146,HD,1995-06-16,9.027777671813965
+541147,HD,1995-06-19,8.75
+541148,HD,1995-06-20,8.694443702697754
+541149,HD,1995-06-21,8.63888931274414
+541150,HD,1995-06-22,8.777777671813965
+541151,HD,1995-06-23,8.88888931274414
+541152,HD,1995-06-26,8.86111068725586
+541153,HD,1995-06-27,8.75
+541154,HD,1995-06-28,8.88888931274414
+541155,HD,1995-06-29,8.944443702697754
+541156,HD,1995-06-30,9.055556297302246
+541157,HD,1995-07-03,9.097222328186035
+541158,HD,1995-07-05,9.194443702697754
+541159,HD,1995-07-06,9.416666984558104
+541160,HD,1995-07-07,9.61111068725586
+541161,HD,1995-07-10,9.444443702697754
+541162,HD,1995-07-11,9.416666984558104
+541163,HD,1995-07-12,9.555556297302246
+541164,HD,1995-07-13,9.722222328186035
+541165,HD,1995-07-14,9.583333015441896
+541166,HD,1995-07-17,9.61111068725586
+541167,HD,1995-07-18,9.472222328186035
+541168,HD,1995-07-19,9.333333015441896
+541169,HD,1995-07-20,9.472222328186035
+541170,HD,1995-07-21,9.5
+541171,HD,1995-07-24,9.472222328186035
+541172,HD,1995-07-25,9.777777671813965
+541173,HD,1995-07-26,9.88888931274414
+541174,HD,1995-07-27,9.972222328186035
+541175,HD,1995-07-28,9.86111068725586
+541176,HD,1995-07-31,9.777777671813965
+541177,HD,1995-08-01,9.777777671813965
+541178,HD,1995-08-02,9.833333015441896
+541179,HD,1995-08-03,9.805556297302246
+541180,HD,1995-08-04,9.694443702697754
+541181,HD,1995-08-07,9.694443702697754
+541182,HD,1995-08-08,9.666666984558104
+541183,HD,1995-08-09,9.416666984558104
+541184,HD,1995-08-10,9.472222328186035
+541185,HD,1995-08-11,9.444443702697754
+541186,HD,1995-08-14,9.61111068725586
+541187,HD,1995-08-15,9.416666984558104
+541188,HD,1995-08-16,9.527777671813965
+541189,HD,1995-08-17,9.5
+541190,HD,1995-08-18,9.5
+541191,HD,1995-08-21,9.36111068725586
+541192,HD,1995-08-22,9.305556297302246
+541193,HD,1995-08-23,9.166666984558104
+541194,HD,1995-08-24,9.194443702697754
+541195,HD,1995-08-25,9.222222328186035
+541196,HD,1995-08-28,9.055556297302246
+541197,HD,1995-08-29,8.944443702697754
+541198,HD,1995-08-30,9.0
+541199,HD,1995-08-31,8.88888931274414
+541200,HD,1995-09-01,8.88888931274414
+541201,HD,1995-09-05,9.222222328186035
+541202,HD,1995-09-06,9.25
+541203,HD,1995-09-07,9.333333015441896
+541204,HD,1995-09-08,9.36111068725586
+541205,HD,1995-09-11,9.38888931274414
+541206,HD,1995-09-12,9.0
+541207,HD,1995-09-13,8.86111068725586
+541208,HD,1995-09-14,8.583333015441895
+541209,HD,1995-09-15,8.833333015441895
+541210,HD,1995-09-18,9.0
+541211,HD,1995-09-19,9.166666984558104
+541212,HD,1995-09-20,9.333333015441896
+541213,HD,1995-09-21,9.055556297302246
+541214,HD,1995-09-22,8.972222328186035
+541215,HD,1995-09-25,8.916666984558105
+541216,HD,1995-09-26,8.916666984558105
+541217,HD,1995-09-27,8.805556297302246
+541218,HD,1995-09-28,8.88888931274414
+541219,HD,1995-09-29,8.86111068725586
+541220,HD,1995-10-02,8.805556297302246
+541221,HD,1995-10-03,8.805556297302246
+541222,HD,1995-10-04,8.666666984558105
+541223,HD,1995-10-05,8.722222328186035
+541224,HD,1995-10-06,8.527777671813965
+541225,HD,1995-10-09,8.61111068725586
+541226,HD,1995-10-10,8.777777671813965
+541227,HD,1995-10-11,8.777777671813965
+541228,HD,1995-10-12,8.722222328186035
+541229,HD,1995-10-13,8.63888931274414
+541230,HD,1995-10-16,8.61111068725586
+541231,HD,1995-10-17,8.555556297302246
+541232,HD,1995-10-18,8.444443702697754
+541233,HD,1995-10-19,8.333333015441895
+541234,HD,1995-10-20,8.472222328186035
+541235,HD,1995-10-23,8.583333015441895
+541236,HD,1995-10-24,8.38888931274414
+541237,HD,1995-10-25,8.166666984558105
+541238,HD,1995-10-26,8.222222328186035
+541239,HD,1995-10-27,8.194443702697754
+541240,HD,1995-10-30,8.444443702697754
+541241,HD,1995-10-31,8.277777671813965
+541242,HD,1995-11-01,8.444443702697754
+541243,HD,1995-11-02,8.972222328186035
+541244,HD,1995-11-03,9.0
+541245,HD,1995-11-06,9.055556297302246
+541246,HD,1995-11-07,9.027777671813965
+541247,HD,1995-11-08,9.194443702697754
+541248,HD,1995-11-09,9.194443702697754
+541249,HD,1995-11-10,9.25
+541250,HD,1995-11-13,9.277777671813965
+541251,HD,1995-11-14,9.63888931274414
+541252,HD,1995-11-15,9.722222328186035
+541253,HD,1995-11-16,9.666666984558104
+541254,HD,1995-11-17,9.88888931274414
+541255,HD,1995-11-20,9.805556297302246
+541256,HD,1995-11-21,9.833333015441896
+541257,HD,1995-11-22,9.694443702697754
+541258,HD,1995-11-24,9.75
+541259,HD,1995-11-27,9.944443702697754
+541260,HD,1995-11-28,9.916666984558104
+541261,HD,1995-11-29,9.86111068725586
+541262,HD,1995-11-30,9.86111068725586
+541263,HD,1995-12-01,9.75
+541264,HD,1995-12-04,9.583333015441896
+541265,HD,1995-12-05,9.777777671813965
+541266,HD,1995-12-06,10.027777671813965
+541267,HD,1995-12-07,9.944443702697754
+541268,HD,1995-12-08,9.805556297302246
+541269,HD,1995-12-11,9.805556297302246
+541270,HD,1995-12-12,10.027777671813965
+541271,HD,1995-12-13,10.0
+541272,HD,1995-12-14,10.166666984558104
+541273,HD,1995-12-15,10.083333015441896
+541274,HD,1995-12-18,10.0
+541275,HD,1995-12-19,10.277777671813965
+541276,HD,1995-12-20,10.444443702697754
+541277,HD,1995-12-21,10.5
+541278,HD,1995-12-22,10.472222328186035
+541279,HD,1995-12-26,10.61111068725586
+541280,HD,1995-12-27,10.61111068725586
+541281,HD,1995-12-28,10.5
+541282,HD,1995-12-29,10.61111068725586
+541283,HD,1996-01-02,10.527777671813965
+541284,HD,1996-01-03,10.333333015441896
+541285,HD,1996-01-04,10.305556297302246
+541286,HD,1996-01-05,10.055556297302246
+541287,HD,1996-01-08,9.777777671813965
+541288,HD,1996-01-09,9.666666984558104
+541289,HD,1996-01-10,9.777777671813965
+541290,HD,1996-01-11,9.722222328186035
+541291,HD,1996-01-12,9.666666984558104
+541292,HD,1996-01-15,9.666666984558104
+541293,HD,1996-01-16,9.75
+541294,HD,1996-01-17,9.222222328186035
+541295,HD,1996-01-18,9.444443702697754
+541296,HD,1996-01-19,9.75
+541297,HD,1996-01-22,9.833333015441896
+541298,HD,1996-01-23,10.166666984558104
+541299,HD,1996-01-24,10.194443702697754
+541300,HD,1996-01-25,10.13888931274414
+541301,HD,1996-01-26,10.027777671813965
+541302,HD,1996-01-29,9.777777671813965
+541303,HD,1996-01-30,9.944443702697754
+541304,HD,1996-01-31,10.222222328186035
+541305,HD,1996-02-01,10.25
+541306,HD,1996-02-02,10.11111068725586
+541307,HD,1996-02-05,10.194443702697754
+541308,HD,1996-02-06,10.027777671813965
+541309,HD,1996-02-07,10.166666984558104
+541310,HD,1996-02-08,10.333333015441896
+541311,HD,1996-02-09,10.444443702697754
+541312,HD,1996-02-12,10.305556297302246
+541313,HD,1996-02-13,10.472222328186035
+541314,HD,1996-02-14,10.38888931274414
+541315,HD,1996-02-15,10.666666984558104
+541316,HD,1996-02-16,10.527777671813965
+541317,HD,1996-02-20,10.166666984558104
+541318,HD,1996-02-21,10.305556297302246
+541319,HD,1996-02-22,10.5
+541320,HD,1996-02-23,10.38888931274414
+541321,HD,1996-02-26,9.972222328186035
+541322,HD,1996-02-27,9.805556297302246
+541323,HD,1996-02-28,9.63888931274414
+541324,HD,1996-02-29,9.61111068725586
+541325,HD,1996-03-01,9.833333015441896
+541326,HD,1996-03-04,10.583333015441896
+541327,HD,1996-03-05,10.805556297302246
+541328,HD,1996-03-06,10.5
+541329,HD,1996-03-07,10.694443702697754
+541330,HD,1996-03-08,10.36111068725586
+541331,HD,1996-03-11,10.666666984558104
+541332,HD,1996-03-12,10.777777671813965
+541333,HD,1996-03-13,10.777777671813965
+541334,HD,1996-03-14,10.777777671813965
+541335,HD,1996-03-15,11.0
+541336,HD,1996-03-18,11.11111068725586
+541337,HD,1996-03-19,10.972222328186035
+541338,HD,1996-03-20,10.916666984558104
+541339,HD,1996-03-21,10.75
+541340,HD,1996-03-22,10.944443702697754
+541341,HD,1996-03-25,10.88888931274414
+541342,HD,1996-03-26,10.75
+541343,HD,1996-03-27,10.777777671813965
+541344,HD,1996-03-28,10.805556297302246
+541345,HD,1996-03-29,10.61111068725586
+541346,HD,1996-04-01,10.61111068725586
+541347,HD,1996-04-02,10.5
+541348,HD,1996-04-03,10.444443702697754
+541349,HD,1996-04-04,10.38888931274414
+541350,HD,1996-04-08,10.11111068725586
+541351,HD,1996-04-09,10.194443702697754
+541352,HD,1996-04-10,9.86111068725586
+541353,HD,1996-04-11,9.777777671813965
+541354,HD,1996-04-12,9.972222328186035
+541355,HD,1996-04-15,10.194443702697754
+541356,HD,1996-04-16,10.305556297302246
+541357,HD,1996-04-17,10.25
+541358,HD,1996-04-18,10.25
+541359,HD,1996-04-19,10.333333015441896
+541360,HD,1996-04-22,10.305556297302246
+541361,HD,1996-04-23,10.25
+541362,HD,1996-04-24,10.222222328186035
+541363,HD,1996-04-25,10.416666984558104
+541364,HD,1996-04-26,10.472222328186035
+541365,HD,1996-04-29,10.527777671813965
+541366,HD,1996-04-30,10.527777671813965
+541367,HD,1996-05-01,10.527777671813965
+541368,HD,1996-05-02,10.36111068725586
+541369,HD,1996-05-03,10.36111068725586
+541370,HD,1996-05-06,10.333333015441896
+541371,HD,1996-05-07,10.36111068725586
+541372,HD,1996-05-08,10.222222328186035
+541373,HD,1996-05-09,10.583333015441896
+541374,HD,1996-05-10,11.0
+541375,HD,1996-05-13,11.583333015441896
+541376,HD,1996-05-14,11.805556297302246
+541377,HD,1996-05-15,11.416666984558104
+541378,HD,1996-05-16,11.63888931274414
+541379,HD,1996-05-17,11.527777671813965
+541380,HD,1996-05-20,11.833333015441896
+541381,HD,1996-05-21,11.722222328186035
+541382,HD,1996-05-22,11.63888931274414
+541383,HD,1996-05-23,11.527777671813965
+541384,HD,1996-05-24,11.527777671813965
+541385,HD,1996-05-28,11.444443702697754
+541386,HD,1996-05-29,11.25
+541387,HD,1996-05-30,11.5
+541388,HD,1996-05-31,11.36111068725586
+541389,HD,1996-06-03,11.555556297302246
+541390,HD,1996-06-04,12.166666984558104
+541391,HD,1996-06-05,12.416666984558104
+541392,HD,1996-06-06,12.222222328186035
+541393,HD,1996-06-07,12.11111068725586
+541394,HD,1996-06-10,12.444443702697754
+541395,HD,1996-06-11,12.61111068725586
+541396,HD,1996-06-12,12.277777671813965
+541397,HD,1996-06-13,12.13888931274414
+541398,HD,1996-06-14,12.055556297302246
+541399,HD,1996-06-17,12.027777671813965
+541400,HD,1996-06-18,11.777777671813965
+541401,HD,1996-06-19,11.805556297302246
+541402,HD,1996-06-20,11.86111068725586
+541403,HD,1996-06-21,12.166666984558104
+541404,HD,1996-06-24,12.166666984558104
+541405,HD,1996-06-25,12.25
+541406,HD,1996-06-26,11.722222328186035
+541407,HD,1996-06-27,12.194443702697754
+541408,HD,1996-06-28,12.0
+541409,HD,1996-07-01,12.055556297302246
+541410,HD,1996-07-02,12.0
+541411,HD,1996-07-03,12.305556297302246
+541412,HD,1996-07-05,12.027777671813965
+541413,HD,1996-07-08,11.5
+541414,HD,1996-07-09,11.666666984558104
+541415,HD,1996-07-10,11.555556297302246
+541416,HD,1996-07-11,11.166666984558104
+541417,HD,1996-07-12,11.305556297302246
+541418,HD,1996-07-15,10.88888931274414
+541419,HD,1996-07-16,11.055556297302246
+541420,HD,1996-07-17,11.527777671813965
+541421,HD,1996-07-18,11.86111068725586
+541422,HD,1996-07-19,11.694443702697754
+541423,HD,1996-07-22,11.63888931274414
+541424,HD,1996-07-23,11.194443702697754
+541425,HD,1996-07-24,11.11111068725586
+541426,HD,1996-07-25,11.027777671813965
+541427,HD,1996-07-26,11.222222328186035
+541428,HD,1996-07-29,11.472222328186035
+541429,HD,1996-07-30,11.444443702697754
+541430,HD,1996-07-31,11.194443702697754
+541431,HD,1996-08-01,11.527777671813965
+541432,HD,1996-08-02,11.944443702697754
+541433,HD,1996-08-05,11.666666984558104
+541434,HD,1996-08-06,11.63888931274414
+541435,HD,1996-08-07,11.777777671813965
+541436,HD,1996-08-08,11.916666984558104
+541437,HD,1996-08-09,12.13888931274414
+541438,HD,1996-08-12,12.305556297302246
+541439,HD,1996-08-13,12.194443702697754
+541440,HD,1996-08-14,11.972222328186035
+541441,HD,1996-08-15,11.722222328186035
+541442,HD,1996-08-16,11.722222328186035
+541443,HD,1996-08-19,11.86111068725586
+541444,HD,1996-08-20,11.75
+541445,HD,1996-08-21,11.916666984558104
+541446,HD,1996-08-22,12.027777671813965
+541447,HD,1996-08-23,11.944443702697754
+541448,HD,1996-08-26,11.972222328186035
+541449,HD,1996-08-27,12.027777671813965
+541450,HD,1996-08-28,12.222222328186035
+541451,HD,1996-08-29,12.027777671813965
+541452,HD,1996-08-30,11.805556297302246
+541453,HD,1996-09-03,11.75
+541454,HD,1996-09-04,11.88888931274414
+541455,HD,1996-09-05,11.805556297302246
+541456,HD,1996-09-06,12.055556297302246
+541457,HD,1996-09-09,12.222222328186035
+541458,HD,1996-09-10,12.166666984558104
+541459,HD,1996-09-11,12.25
+541460,HD,1996-09-12,12.416666984558104
+541461,HD,1996-09-13,12.555556297302246
+541462,HD,1996-09-16,12.944443702697754
+541463,HD,1996-09-17,12.694443702697754
+541464,HD,1996-09-18,12.5
+541465,HD,1996-09-19,12.666666984558104
+541466,HD,1996-09-20,12.75
+541467,HD,1996-09-23,12.666666984558104
+541468,HD,1996-09-24,12.583333015441896
+541469,HD,1996-09-25,12.472222328186035
+541470,HD,1996-09-26,12.583333015441896
+541471,HD,1996-09-27,12.527777671813965
+541472,HD,1996-09-30,12.63888931274414
+541473,HD,1996-10-01,12.944443702697754
+541474,HD,1996-10-02,12.972222328186035
+541475,HD,1996-10-03,12.972222328186035
+541476,HD,1996-10-04,13.11111068725586
+541477,HD,1996-10-07,13.0
+541478,HD,1996-10-08,12.86111068725586
+541479,HD,1996-10-09,12.63888931274414
+541480,HD,1996-10-10,12.805556297302246
+541481,HD,1996-10-11,12.86111068725586
+541482,HD,1996-10-14,12.88888931274414
+541483,HD,1996-10-15,12.61111068725586
+541484,HD,1996-10-16,12.63888931274414
+541485,HD,1996-10-17,12.694443702697754
+541486,HD,1996-10-18,12.805556297302246
+541487,HD,1996-10-21,12.833333015441896
+541488,HD,1996-10-22,12.75
+541489,HD,1996-10-23,12.5
+541490,HD,1996-10-24,12.527777671813965
+541491,HD,1996-10-25,12.277777671813965
+541492,HD,1996-10-28,12.0
+541493,HD,1996-10-29,12.222222328186035
+541494,HD,1996-10-30,11.722222328186035
+541495,HD,1996-10-31,12.194443702697754
+541496,HD,1996-11-01,11.944443702697754
+541497,HD,1996-11-04,11.88888931274414
+541498,HD,1996-11-05,12.083333015441896
+541499,HD,1996-11-06,12.222222328186035
+541500,HD,1996-11-07,12.11111068725586
+541501,HD,1996-11-08,12.63888931274414
+541502,HD,1996-11-11,12.61111068725586
+541503,HD,1996-11-12,11.86111068725586
+541504,HD,1996-11-13,12.0
+541505,HD,1996-11-14,11.833333015441896
+541506,HD,1996-11-15,11.805556297302246
+541507,HD,1996-11-18,11.75
+541508,HD,1996-11-19,11.61111068725586
+541509,HD,1996-11-20,11.38888931274414
+541510,HD,1996-11-21,11.61111068725586
+541511,HD,1996-11-22,11.333333015441896
+541512,HD,1996-11-25,11.527777671813965
+541513,HD,1996-11-26,11.777777671813965
+541514,HD,1996-11-27,11.5
+541515,HD,1996-11-29,11.583333015441896
+541516,HD,1996-12-02,11.75
+541517,HD,1996-12-03,11.694443702697754
+541518,HD,1996-12-04,11.63888931274414
+541519,HD,1996-12-05,11.472222328186035
+541520,HD,1996-12-06,11.583333015441896
+541521,HD,1996-12-09,11.777777671813965
+541522,HD,1996-12-10,11.63888931274414
+541523,HD,1996-12-11,11.444443702697754
+541524,HD,1996-12-12,11.055556297302246
+541525,HD,1996-12-13,11.083333015441896
+541526,HD,1996-12-16,10.777777671813965
+541527,HD,1996-12-17,11.11111068725586
+541528,HD,1996-12-18,11.13888931274414
+541529,HD,1996-12-19,11.277777671813965
+541530,HD,1996-12-20,11.555556297302246
+541531,HD,1996-12-23,11.333333015441896
+541532,HD,1996-12-24,11.36111068725586
+541533,HD,1996-12-26,11.305556297302246
+541534,HD,1996-12-27,11.444443702697754
+541535,HD,1996-12-30,11.38888931274414
+541536,HD,1996-12-31,11.13888931274414
+541537,HD,1997-01-02,10.916666984558104
+541538,HD,1997-01-03,11.055556297302246
+541539,HD,1997-01-06,11.166666984558104
+541540,HD,1997-01-07,11.416666984558104
+541541,HD,1997-01-08,11.38888931274414
+541542,HD,1997-01-09,11.305556297302246
+541543,HD,1997-01-10,11.36111068725586
+541544,HD,1997-01-13,11.333333015441896
+541545,HD,1997-01-14,11.38888931274414
+541546,HD,1997-01-15,11.166666984558104
+541547,HD,1997-01-16,11.11111068725586
+541548,HD,1997-01-17,11.305556297302246
+541549,HD,1997-01-20,11.805556297302246
+541550,HD,1997-01-21,11.583333015441896
+541551,HD,1997-01-22,11.38888931274414
+541552,HD,1997-01-23,11.13888931274414
+541553,HD,1997-01-24,10.86111068725586
+541554,HD,1997-01-27,10.666666984558104
+541555,HD,1997-01-28,10.722222328186035
+541556,HD,1997-01-29,10.777777671813965
+541557,HD,1997-01-30,11.027777671813965
+541558,HD,1997-01-31,11.0
+541559,HD,1997-02-03,11.166666984558104
+541560,HD,1997-02-04,11.11111068725586
+541561,HD,1997-02-05,11.166666984558104
+541562,HD,1997-02-06,11.333333015441896
+541563,HD,1997-02-07,11.722222328186035
+541564,HD,1997-02-10,11.75
+541565,HD,1997-02-11,11.472222328186035
+541566,HD,1997-02-12,11.444443702697754
+541567,HD,1997-02-13,11.555556297302246
+541568,HD,1997-02-14,11.38888931274414
+541569,HD,1997-02-18,11.416666984558104
+541570,HD,1997-02-19,11.333333015441896
+541571,HD,1997-02-20,11.222222328186035
+541572,HD,1997-02-21,11.333333015441896
+541573,HD,1997-02-24,11.61111068725586
+541574,HD,1997-02-25,12.25
+541575,HD,1997-02-26,12.444443702697754
+541576,HD,1997-02-27,12.305556297302246
+541577,HD,1997-02-28,12.13888931274414
+541578,HD,1997-03-03,12.38888931274414
+541579,HD,1997-03-04,12.277777671813965
+541580,HD,1997-03-05,12.416666984558104
+541581,HD,1997-03-06,12.555556297302246
+541582,HD,1997-03-07,12.583333015441896
+541583,HD,1997-03-10,12.583333015441896
+541584,HD,1997-03-11,12.5
+541585,HD,1997-03-12,12.527777671813965
+541586,HD,1997-03-13,12.666666984558104
+541587,HD,1997-03-14,12.916666984558104
+541588,HD,1997-03-17,12.833333015441896
+541589,HD,1997-03-18,12.972222328186035
+541590,HD,1997-03-19,12.86111068725586
+541591,HD,1997-03-20,12.805556297302246
+541592,HD,1997-03-21,12.777777671813965
+541593,HD,1997-03-24,12.86111068725586
+541594,HD,1997-03-25,12.5
+541595,HD,1997-03-26,12.38888931274414
+541596,HD,1997-03-27,12.083333015441896
+541597,HD,1997-03-31,11.88888931274414
+541598,HD,1997-04-01,11.833333015441896
+541599,HD,1997-04-02,11.805556297302246
+541600,HD,1997-04-03,11.75
+541601,HD,1997-04-04,12.13888931274414
+541602,HD,1997-04-07,12.38888931274414
+541603,HD,1997-04-08,12.416666984558104
+541604,HD,1997-04-09,12.63888931274414
+541605,HD,1997-04-10,12.63888931274414
+541606,HD,1997-04-11,12.13888931274414
+541607,HD,1997-04-14,12.444443702697754
+541608,HD,1997-04-15,12.61111068725586
+541609,HD,1997-04-16,12.666666984558104
+541610,HD,1997-04-17,12.63888931274414
+541611,HD,1997-04-18,12.694443702697754
+541612,HD,1997-04-21,12.61111068725586
+541613,HD,1997-04-22,12.694443702697754
+541614,HD,1997-04-23,12.805556297302246
+541615,HD,1997-04-24,12.722222328186035
+541616,HD,1997-04-25,12.527777671813965
+541617,HD,1997-04-28,12.61111068725586
+541618,HD,1997-04-29,12.722222328186035
+541619,HD,1997-04-30,12.88888931274414
+541620,HD,1997-05-01,12.75
+541621,HD,1997-05-02,12.777777671813965
+541622,HD,1997-05-05,13.13888931274414
+541623,HD,1997-05-06,13.194443702697754
+541624,HD,1997-05-07,13.11111068725586
+541625,HD,1997-05-08,12.777777671813965
+541626,HD,1997-05-09,12.916666984558104
+541627,HD,1997-05-12,13.027777671813965
+541628,HD,1997-05-13,13.166666984558104
+541629,HD,1997-05-14,12.972222328186035
+541630,HD,1997-05-15,13.055556297302246
+541631,HD,1997-05-16,13.25
+541632,HD,1997-05-19,13.277777671813965
+541633,HD,1997-05-20,13.5
+541634,HD,1997-05-21,13.527777671813965
+541635,HD,1997-05-22,13.61111068725586
+541636,HD,1997-05-23,13.555556297302246
+541637,HD,1997-05-27,13.5
+541638,HD,1997-05-28,13.722222328186035
+541639,HD,1997-05-29,14.027777671813965
+541640,HD,1997-05-30,14.027777671813965
+541641,HD,1997-06-02,13.972222328186035
+541642,HD,1997-06-03,13.944443702697754
+541643,HD,1997-06-04,14.055556297302246
+541644,HD,1997-06-05,14.333333015441896
+541645,HD,1997-06-06,14.527777671813965
+541646,HD,1997-06-09,14.527777671813965
+541647,HD,1997-06-10,14.694443702697754
+541648,HD,1997-06-11,14.805556297302246
+541649,HD,1997-06-12,15.055556297302246
+541650,HD,1997-06-13,15.027777671813965
+541651,HD,1997-06-16,14.777777671813965
+541652,HD,1997-06-17,15.222222328186035
+541653,HD,1997-06-18,14.972222328186035
+541654,HD,1997-06-19,15.38888931274414
+541655,HD,1997-06-20,15.36111068725586
+541656,HD,1997-06-23,15.166666984558104
+541657,HD,1997-06-24,15.51388931274414
+541658,HD,1997-06-25,15.319443702697754
+541659,HD,1997-06-26,15.055556297302246
+541660,HD,1997-06-27,15.194443702697754
+541661,HD,1997-06-30,15.333333015441896
+541662,HD,1997-07-01,15.305556297302246
+541663,HD,1997-07-02,15.083333015441896
+541664,HD,1997-07-03,15.36111068725586
+541665,HD,1997-07-07,15.416666984558104
+541666,HD,1997-07-08,15.25
+541667,HD,1997-07-09,14.833333015441896
+541668,HD,1997-07-10,14.833333015441896
+541669,HD,1997-07-11,14.958333015441896
+541670,HD,1997-07-14,15.25
+541671,HD,1997-07-15,15.375
+541672,HD,1997-07-16,15.729166984558104
+541673,HD,1997-07-17,15.6875
+541674,HD,1997-07-18,15.541666984558104
+541675,HD,1997-07-21,15.375
+541676,HD,1997-07-22,15.729166984558104
+541677,HD,1997-07-23,15.541666984558104
+541678,HD,1997-07-24,15.833333015441896
+541679,HD,1997-07-25,15.8125
+541680,HD,1997-07-28,15.958333015441896
+541681,HD,1997-07-29,16.125
+541682,HD,1997-07-30,16.333332061767578
+541683,HD,1997-07-31,16.604167938232422
+541684,HD,1997-08-01,16.395832061767578
+541685,HD,1997-08-04,16.541667938232422
+541686,HD,1997-08-05,16.708332061767578
+541687,HD,1997-08-06,16.666667938232422
+541688,HD,1997-08-07,16.708332061767578
+541689,HD,1997-08-08,16.166667938232422
+541690,HD,1997-08-11,16.416667938232422
+541691,HD,1997-08-12,16.354167938232422
+541692,HD,1997-08-13,16.333332061767578
+541693,HD,1997-08-14,16.1875
+541694,HD,1997-08-15,15.875
+541695,HD,1997-08-18,16.0
+541696,HD,1997-08-19,16.479167938232422
+541697,HD,1997-08-20,16.875
+541698,HD,1997-08-21,16.5625
+541699,HD,1997-08-22,16.333332061767578
+541700,HD,1997-08-25,16.416667938232422
+541701,HD,1997-08-26,16.125
+541702,HD,1997-08-27,16.083332061767578
+541703,HD,1997-08-28,15.895833015441896
+541704,HD,1997-08-29,15.729166984558104
+541705,HD,1997-09-02,16.208332061767578
+541706,HD,1997-09-03,16.833332061767578
+541707,HD,1997-09-04,16.833332061767578
+541708,HD,1997-09-05,16.75
+541709,HD,1997-09-08,16.75
+541710,HD,1997-09-09,16.708332061767578
+541711,HD,1997-09-10,16.583332061767578
+541712,HD,1997-09-11,16.9375
+541713,HD,1997-09-12,16.916667938232422
+541714,HD,1997-09-15,17.3125
+541715,HD,1997-09-16,17.8125
+541716,HD,1997-09-17,17.895832061767578
+541717,HD,1997-09-18,17.875
+541718,HD,1997-09-19,17.916667938232422
+541719,HD,1997-09-22,17.864582061767578
+541720,HD,1997-09-23,17.583332061767578
+541721,HD,1997-09-24,17.666667938232422
+541722,HD,1997-09-25,17.479167938232422
+541723,HD,1997-09-26,17.604167938232422
+541724,HD,1997-09-29,17.520832061767578
+541725,HD,1997-09-30,17.375
+541726,HD,1997-10-01,17.708332061767578
+541727,HD,1997-10-02,17.645832061767578
+541728,HD,1997-10-03,17.541667938232422
+541729,HD,1997-10-06,17.645832061767578
+541730,HD,1997-10-07,17.520832061767578
+541731,HD,1997-10-08,17.583332061767578
+541732,HD,1997-10-09,18.020832061767575
+541733,HD,1997-10-10,18.166667938232425
+541734,HD,1997-10-13,18.229167938232425
+541735,HD,1997-10-14,18.479167938232425
+541736,HD,1997-10-15,18.4375
+541737,HD,1997-10-16,18.666667938232425
+541738,HD,1997-10-17,18.354167938232425
+541739,HD,1997-10-20,18.166667938232425
+541740,HD,1997-10-21,18.583332061767575
+541741,HD,1997-10-22,18.6875
+541742,HD,1997-10-23,18.333332061767575
+541743,HD,1997-10-24,18.3125
+541744,HD,1997-10-27,17.0
+541745,HD,1997-10-28,17.770832061767578
+541746,HD,1997-10-29,18.125
+541747,HD,1997-10-30,18.083332061767575
+541748,HD,1997-10-31,18.583332061767575
+541749,HD,1997-11-03,19.166667938232425
+541750,HD,1997-11-04,19.125
+541751,HD,1997-11-05,19.125
+541752,HD,1997-11-06,19.083332061767575
+541753,HD,1997-11-07,18.958332061767575
+541754,HD,1997-11-10,18.5625
+541755,HD,1997-11-11,18.479167938232425
+541756,HD,1997-11-12,18.145832061767575
+541757,HD,1997-11-13,18.166667938232425
+541758,HD,1997-11-14,18.75
+541759,HD,1997-11-17,19.291667938232425
+541760,HD,1997-11-18,18.770832061767575
+541761,HD,1997-11-19,18.875
+541762,HD,1997-11-20,18.895832061767575
+541763,HD,1997-11-21,19.083332061767575
+541764,HD,1997-11-24,18.791667938232425
+541765,HD,1997-11-25,18.833332061767575
+541766,HD,1997-11-26,18.604167938232425
+541767,HD,1997-11-28,18.6875
+541768,HD,1997-12-01,19.5
+541769,HD,1997-12-02,19.583332061767575
+541770,HD,1997-12-03,19.958332061767575
+541771,HD,1997-12-04,19.666667938232425
+541772,HD,1997-12-05,19.9375
+541773,HD,1997-12-08,19.979167938232425
+541774,HD,1997-12-09,19.770832061767575
+541775,HD,1997-12-10,19.625
+541776,HD,1997-12-11,19.729167938232425
+541777,HD,1997-12-12,19.916667938232425
+541778,HD,1997-12-15,19.5625
+541779,HD,1997-12-16,19.604167938232425
+541780,HD,1997-12-17,19.354167938232425
+541781,HD,1997-12-18,19.229167938232425
+541782,HD,1997-12-19,18.833332061767575
+541783,HD,1997-12-22,18.625
+541784,HD,1997-12-23,18.5
+541785,HD,1997-12-24,18.145832061767575
+541786,HD,1997-12-26,18.083332061767575
+541787,HD,1997-12-29,18.125
+541788,HD,1997-12-30,18.979167938232425
+541789,HD,1997-12-31,19.625
+541790,HD,1998-01-02,19.5
+541791,HD,1998-01-05,19.229167938232425
+541792,HD,1998-01-06,19.354167938232425
+541793,HD,1998-01-07,19.5625
+541794,HD,1998-01-08,19.479167938232425
+541795,HD,1998-01-09,18.791667938232425
+541796,HD,1998-01-12,19.375
+541797,HD,1998-01-13,19.708332061767575
+541798,HD,1998-01-14,19.895832061767575
+541799,HD,1998-01-15,19.770832061767575
+541800,HD,1998-01-16,19.770832061767575
+541801,HD,1998-01-20,20.25
+541802,HD,1998-01-21,20.229167938232425
+541803,HD,1998-01-22,19.833332061767575
+541804,HD,1998-01-23,19.958332061767575
+541805,HD,1998-01-26,19.604167938232425
+541806,HD,1998-01-27,20.104167938232425
+541807,HD,1998-01-28,20.1875
+541808,HD,1998-01-29,20.1875
+541809,HD,1998-01-30,20.166667938232425
+541810,HD,1998-02-02,20.604167938232425
+541811,HD,1998-02-03,20.916667938232425
+541812,HD,1998-02-04,21.0
+541813,HD,1998-02-05,21.020832061767575
+541814,HD,1998-02-06,21.208332061767575
+541815,HD,1998-02-09,21.020832061767575
+541816,HD,1998-02-10,21.333332061767575
+541817,HD,1998-02-11,21.3125
+541818,HD,1998-02-12,21.708332061767575
+541819,HD,1998-02-13,21.833332061767575
+541820,HD,1998-02-17,22.25
+541821,HD,1998-02-18,22.291667938232425
+541822,HD,1998-02-19,22.375
+541823,HD,1998-02-20,22.333332061767575
+541824,HD,1998-02-23,22.854167938232425
+541825,HD,1998-02-24,21.708332061767575
+541826,HD,1998-02-25,22.1875
+541827,HD,1998-02-26,21.770832061767575
+541828,HD,1998-02-27,21.291667938232425
+541829,HD,1998-03-02,21.541667938232425
+541830,HD,1998-03-03,21.458332061767575
+541831,HD,1998-03-04,21.479167938232425
+541832,HD,1998-03-05,21.4375
+541833,HD,1998-03-06,22.0
+541834,HD,1998-03-09,22.125
+541835,HD,1998-03-10,22.645832061767575
+541836,HD,1998-03-11,23.166667938232425
+541837,HD,1998-03-12,23.166667938232425
+541838,HD,1998-03-13,23.083332061767575
+541839,HD,1998-03-16,23.166667938232425
+541840,HD,1998-03-17,23.166667938232425
+541841,HD,1998-03-18,22.791667938232425
+541842,HD,1998-03-19,22.6875
+541843,HD,1998-03-20,22.916667938232425
+541844,HD,1998-03-23,22.229167938232425
+541845,HD,1998-03-24,22.125
+541846,HD,1998-03-25,21.791667938232425
+541847,HD,1998-03-26,22.375
+541848,HD,1998-03-27,22.083332061767575
+541849,HD,1998-03-30,22.041667938232425
+541850,HD,1998-03-31,22.541667938232425
+541851,HD,1998-04-01,23.166667938232425
+541852,HD,1998-04-02,23.0
+541853,HD,1998-04-03,23.229167938232425
+541854,HD,1998-04-06,23.380207061767575
+541855,HD,1998-04-07,22.958332061767575
+541856,HD,1998-04-08,22.729167938232425
+541857,HD,1998-04-09,23.604167938232425
+541858,HD,1998-04-13,23.604167938232425
+541859,HD,1998-04-14,24.083332061767575
+541860,HD,1998-04-15,24.083332061767575
+541861,HD,1998-04-16,23.645832061767575
+541862,HD,1998-04-17,23.458332061767575
+541863,HD,1998-04-20,23.541667938232425
+541864,HD,1998-04-21,23.708332061767575
+541865,HD,1998-04-22,23.645832061767575
+541866,HD,1998-04-23,23.416667938232425
+541867,HD,1998-04-24,22.875
+541868,HD,1998-04-27,22.25
+541869,HD,1998-04-28,22.25
+541870,HD,1998-04-29,22.4375
+541871,HD,1998-04-30,23.229167938232425
+541872,HD,1998-05-01,23.125
+541873,HD,1998-05-04,23.479167938232425
+541874,HD,1998-05-05,23.5625
+541875,HD,1998-05-06,23.125
+541876,HD,1998-05-07,22.625
+541877,HD,1998-05-08,22.958332061767575
+541878,HD,1998-05-11,23.229167938232425
+541879,HD,1998-05-12,23.333332061767575
+541880,HD,1998-05-13,23.6875
+541881,HD,1998-05-14,23.979167938232425
+541882,HD,1998-05-15,23.645832061767575
+541883,HD,1998-05-18,23.375
+541884,HD,1998-05-19,24.333332061767575
+541885,HD,1998-05-20,24.291667938232425
+541886,HD,1998-05-21,24.854167938232425
+541887,HD,1998-05-22,24.791667938232425
+541888,HD,1998-05-26,24.833332061767575
+541889,HD,1998-05-27,24.75
+541890,HD,1998-05-28,25.666667938232425
+541891,HD,1998-05-29,26.1875
+541892,HD,1998-06-01,26.354167938232425
+541893,HD,1998-06-02,25.895832061767575
+541894,HD,1998-06-03,25.666667938232425
+541895,HD,1998-06-04,25.770832061767575
+541896,HD,1998-06-05,26.3125
+541897,HD,1998-06-08,26.833332061767575
+541898,HD,1998-06-09,26.916667938232425
+541899,HD,1998-06-10,27.458332061767575
+541900,HD,1998-06-11,27.3125
+541901,HD,1998-06-12,27.041667938232425
+541902,HD,1998-06-15,26.25
+541903,HD,1998-06-16,26.5625
+541904,HD,1998-06-17,27.4375
+541905,HD,1998-06-18,28.041667938232425
+541906,HD,1998-06-19,27.375
+541907,HD,1998-06-22,28.041667938232425
+541908,HD,1998-06-23,28.291667938232425
+541909,HD,1998-06-24,28.3125
+541910,HD,1998-06-25,28.291667938232425
+541911,HD,1998-06-26,28.3125
+541912,HD,1998-06-29,28.208332061767575
+541913,HD,1998-06-30,27.6875
+541914,HD,1998-07-01,28.333332061767575
+541915,HD,1998-07-02,28.625
+541916,HD,1998-07-06,30.791667938232425
+541917,HD,1998-07-07,30.791667938232425
+541918,HD,1998-07-08,31.916667938232425
+541919,HD,1998-07-09,31.333332061767575
+541920,HD,1998-07-10,32.33333206176758
+541921,HD,1998-07-13,31.833332061767575
+541922,HD,1998-07-14,32.45833206176758
+541923,HD,1998-07-15,31.458332061767575
+541924,HD,1998-07-16,31.541667938232425
+541925,HD,1998-07-17,31.333332061767575
+541926,HD,1998-07-20,31.416667938232425
+541927,HD,1998-07-21,30.666667938232425
+541928,HD,1998-07-22,30.791667938232425
+541929,HD,1998-07-23,30.125
+541930,HD,1998-07-24,30.166667938232425
+541931,HD,1998-07-27,29.25
+541932,HD,1998-07-28,28.916667938232425
+541933,HD,1998-07-29,28.208332061767575
+541934,HD,1998-07-30,28.166667938232425
+541935,HD,1998-07-31,27.916667938232425
+541936,HD,1998-08-03,27.291667938232425
+541937,HD,1998-08-04,26.666667938232425
+541938,HD,1998-08-05,27.083332061767575
+541939,HD,1998-08-06,28.0
+541940,HD,1998-08-07,29.333332061767575
+541941,HD,1998-08-10,28.708332061767575
+541942,HD,1998-08-11,27.875
+541943,HD,1998-08-12,29.0
+541944,HD,1998-08-13,29.041667938232425
+541945,HD,1998-08-14,28.0
+541946,HD,1998-08-17,28.541667938232425
+541947,HD,1998-08-18,29.875
+541948,HD,1998-08-19,29.208332061767575
+541949,HD,1998-08-20,28.833332061767575
+541950,HD,1998-08-21,28.583332061767575
+541951,HD,1998-08-24,29.333332061767575
+541952,HD,1998-08-25,30.25
+541953,HD,1998-08-26,30.416667938232425
+541954,HD,1998-08-27,29.958332061767575
+541955,HD,1998-08-28,28.291667938232425
+541956,HD,1998-08-31,25.416667938232425
+541957,HD,1998-09-01,27.5
+541958,HD,1998-09-02,26.416667938232425
+541959,HD,1998-09-03,25.791667938232425
+541960,HD,1998-09-04,25.541667938232425
+541961,HD,1998-09-08,27.791667938232425
+541962,HD,1998-09-09,27.333332061767575
+541963,HD,1998-09-10,26.291667938232425
+541964,HD,1998-09-11,26.833332061767575
+541965,HD,1998-09-14,26.916667938232425
+541966,HD,1998-09-15,27.583332061767575
+541967,HD,1998-09-16,28.25
+541968,HD,1998-09-17,27.583332061767575
+541969,HD,1998-09-18,26.916667938232425
+541970,HD,1998-09-21,27.083332061767575
+541971,HD,1998-09-22,28.041667938232425
+541972,HD,1998-09-23,29.708332061767575
+541973,HD,1998-09-24,28.333332061767575
+541974,HD,1998-09-25,28.666667938232425
+541975,HD,1998-09-28,28.25
+541976,HD,1998-09-29,27.583332061767575
+541977,HD,1998-09-30,26.333332061767575
+541978,HD,1998-10-01,24.083332061767575
+541979,HD,1998-10-02,23.75
+541980,HD,1998-10-05,23.416667938232425
+541981,HD,1998-10-06,24.583332061767575
+541982,HD,1998-10-07,24.0
+541983,HD,1998-10-08,22.75
+541984,HD,1998-10-09,24.166667938232425
+541985,HD,1998-10-12,24.75
+541986,HD,1998-10-13,25.166667938232425
+541987,HD,1998-10-14,25.833332061767575
+541988,HD,1998-10-15,27.583332061767575
+541989,HD,1998-10-16,28.166667938232425
+541990,HD,1998-10-19,29.416667938232425
+541991,HD,1998-10-20,28.416667938232425
+541992,HD,1998-10-21,28.916667938232425
+541993,HD,1998-10-22,29.125
+541994,HD,1998-10-23,28.458332061767575
+541995,HD,1998-10-26,27.833332061767575
+541996,HD,1998-10-27,27.25
+541997,HD,1998-10-28,28.125
+541998,HD,1998-10-29,28.333332061767575
+541999,HD,1998-10-30,29.041667938232425
+542000,HD,1998-11-02,29.916667938232425
+542001,HD,1998-11-03,28.791667938232425
+542002,HD,1998-11-04,29.666667938232425
+542003,HD,1998-11-05,30.208332061767575
+542004,HD,1998-11-06,30.125
+542005,HD,1998-11-09,30.208332061767575
+542006,HD,1998-11-10,30.875
+542007,HD,1998-11-11,30.833332061767575
+542008,HD,1998-11-12,30.625
+542009,HD,1998-11-13,31.0
+542010,HD,1998-11-16,31.583332061767575
+542011,HD,1998-11-17,31.916667938232425
+542012,HD,1998-11-18,32.41666793823242
+542013,HD,1998-11-19,32.75
+542014,HD,1998-11-20,32.875
+542015,HD,1998-11-23,33.75
+542016,HD,1998-11-24,33.54166793823242
+542017,HD,1998-11-25,33.83333206176758
+542018,HD,1998-11-27,34.5
+542019,HD,1998-11-30,33.16666793823242
+542020,HD,1998-12-01,33.875
+542021,HD,1998-12-02,33.375
+542022,HD,1998-12-03,33.04166793823242
+542023,HD,1998-12-04,33.91666793823242
+542024,HD,1998-12-07,35.125
+542025,HD,1998-12-08,36.41666793823242
+542026,HD,1998-12-09,36.41666793823242
+542027,HD,1998-12-10,35.08333206176758
+542028,HD,1998-12-11,35.45833206176758
+542029,HD,1998-12-14,33.95833206176758
+542030,HD,1998-12-15,36.16666793823242
+542031,HD,1998-12-16,35.5
+542032,HD,1998-12-17,36.04166793823242
+542033,HD,1998-12-18,38.16666793823242
+542034,HD,1998-12-21,39.29166793823242
+542035,HD,1998-12-22,39.5
+542036,HD,1998-12-23,40.0
+542037,HD,1998-12-24,40.0
+542038,HD,1998-12-28,39.58333206176758
+542039,HD,1998-12-29,41.04166793823242
+542040,HD,1998-12-30,40.875
+542041,HD,1998-12-31,40.79166793823242
+542042,HD,1999-01-04,39.20833206176758
+542043,HD,1999-01-05,38.91666793823242
+542044,HD,1999-01-06,39.58333206176758
+542045,HD,1999-01-07,38.95833206176758
+542046,HD,1999-01-08,38.75
+542047,HD,1999-01-11,37.66666793823242
+542048,HD,1999-01-12,36.16666793823242
+542049,HD,1999-01-13,36.02083206176758
+542050,HD,1999-01-14,36.625
+542051,HD,1999-01-15,36.58333206176758
+542052,HD,1999-01-19,36.95833206176758
+542053,HD,1999-01-20,38.20833206176758
+542054,HD,1999-01-21,37.79166793823242
+542055,HD,1999-01-22,37.29166793823242
+542056,HD,1999-01-25,38.5
+542057,HD,1999-01-26,38.875
+542058,HD,1999-01-27,40.16666793823242
+542059,HD,1999-01-28,40.0
+542060,HD,1999-01-29,40.33333206176758
+542061,HD,1999-02-01,39.41666793823242
+542062,HD,1999-02-02,38.41666793823242
+542063,HD,1999-02-03,39.08333206176758
+542064,HD,1999-02-04,38.41666793823242
+542065,HD,1999-02-05,37.25
+542066,HD,1999-02-08,37.0
+542067,HD,1999-02-09,36.16666793823242
+542068,HD,1999-02-10,37.04166793823242
+542069,HD,1999-02-11,38.83333206176758
+542070,HD,1999-02-12,37.91666793823242
+542071,HD,1999-02-16,38.70833206176758
+542072,HD,1999-02-17,38.66666793823242
+542073,HD,1999-02-18,38.95833206176758
+542074,HD,1999-02-19,40.33333206176758
+542075,HD,1999-02-22,41.0
+542076,HD,1999-02-23,40.375
+542077,HD,1999-02-24,39.75
+542078,HD,1999-02-25,39.875
+542079,HD,1999-02-26,39.79166793823242
+542080,HD,1999-03-01,39.79166793823242
+542081,HD,1999-03-02,39.29166793823242
+542082,HD,1999-03-03,40.125
+542083,HD,1999-03-04,40.41666793823242
+542084,HD,1999-03-05,41.5
+542085,HD,1999-03-08,42.08333206176758
+542086,HD,1999-03-09,42.79166793823242
+542087,HD,1999-03-10,43.29166793823242
+542088,HD,1999-03-11,43.58333206176758
+542089,HD,1999-03-12,43.5
+542090,HD,1999-03-15,43.29166793823242
+542091,HD,1999-03-16,42.66666793823242
+542092,HD,1999-03-17,42.08333206176758
+542093,HD,1999-03-18,43.41666793823242
+542094,HD,1999-03-19,42.16666793823242
+542095,HD,1999-03-22,41.58333206176758
+542096,HD,1999-03-23,40.29166793823242
+542097,HD,1999-03-24,40.08333206176758
+542098,HD,1999-03-25,42.41666793823242
+542099,HD,1999-03-26,42.5
+542100,HD,1999-03-29,42.75
+542101,HD,1999-03-30,42.33333206176758
+542102,HD,1999-03-31,41.5
+542103,HD,1999-04-01,41.04166793823242
+542104,HD,1999-04-05,42.04166793823242
+542105,HD,1999-04-06,41.5
+542106,HD,1999-04-07,42.375
+542107,HD,1999-04-08,44.45833206176758
+542108,HD,1999-04-09,44.875
+542109,HD,1999-04-12,44.58333206176758
+542110,HD,1999-04-13,43.125
+542111,HD,1999-04-14,42.33333206176758
+542112,HD,1999-04-15,42.0
+542113,HD,1999-04-16,42.20833206176758
+542114,HD,1999-04-19,39.08333206176758
+542115,HD,1999-04-20,40.33333206176758
+542116,HD,1999-04-21,41.58333206176758
+542117,HD,1999-04-22,41.45833206176758
+542118,HD,1999-04-23,41.625
+542119,HD,1999-04-26,40.54166793823242
+542120,HD,1999-04-27,40.95833206176758
+542121,HD,1999-04-28,41.125
+542122,HD,1999-04-29,39.58333206176758
+542123,HD,1999-04-30,39.83333206176758
+542124,HD,1999-05-03,40.875
+542125,HD,1999-05-04,39.5
+542126,HD,1999-05-05,39.20833206176758
+542127,HD,1999-05-06,38.0
+542128,HD,1999-05-07,38.20833206176758
+542129,HD,1999-05-10,37.58333206176758
+542130,HD,1999-05-11,39.5
+542131,HD,1999-05-12,39.33333206176758
+542132,HD,1999-05-13,39.29166793823242
+542133,HD,1999-05-14,38.75
+542134,HD,1999-05-17,38.95833206176758
+542135,HD,1999-05-18,39.41666793823242
+542136,HD,1999-05-19,38.54166793823242
+542137,HD,1999-05-20,38.66666793823242
+542138,HD,1999-05-21,38.75
+542139,HD,1999-05-24,38.25
+542140,HD,1999-05-25,37.08333206176758
+542141,HD,1999-05-26,38.375
+542142,HD,1999-05-27,37.875
+542143,HD,1999-05-28,37.70833206176758
+542144,HD,1999-06-01,37.20833206176758
+542145,HD,1999-06-02,37.79166793823242
+542146,HD,1999-06-03,39.08333206176758
+542147,HD,1999-06-04,40.33333206176758
+542148,HD,1999-06-07,40.08333206176758
+542149,HD,1999-06-08,38.91666793823242
+542150,HD,1999-06-09,39.58333206176758
+542151,HD,1999-06-10,39.25
+542152,HD,1999-06-11,39.95833206176758
+542153,HD,1999-06-14,38.75
+542154,HD,1999-06-15,38.04166793823242
+542155,HD,1999-06-16,38.875
+542156,HD,1999-06-17,39.95833206176758
+542157,HD,1999-06-18,40.66666793823242
+542158,HD,1999-06-21,41.25
+542159,HD,1999-06-22,41.25
+542160,HD,1999-06-23,40.66666793823242
+542161,HD,1999-06-24,39.95833206176758
+542162,HD,1999-06-25,40.16666793823242
+542163,HD,1999-06-28,41.91666793823242
+542164,HD,1999-06-29,42.66666793823242
+542165,HD,1999-06-30,42.95833206176758
+542166,HD,1999-07-01,42.41666793823242
+542167,HD,1999-07-02,42.66666793823242
+542168,HD,1999-07-06,43.04166793823242
+542169,HD,1999-07-07,43.70833206176758
+542170,HD,1999-07-08,43.66666793823242
+542171,HD,1999-07-09,43.875
+542172,HD,1999-07-12,43.58333206176758
+542173,HD,1999-07-13,43.41666793823242
+542174,HD,1999-07-14,44.0
+542175,HD,1999-07-15,46.625
+542176,HD,1999-07-16,46.41666793823242
+542177,HD,1999-07-19,46.54166793823242
+542178,HD,1999-07-20,43.66666793823242
+542179,HD,1999-07-21,43.875
+542180,HD,1999-07-22,42.66666793823242
+542181,HD,1999-07-23,43.08333206176758
+542182,HD,1999-07-26,42.54166793823242
+542183,HD,1999-07-27,41.625
+542184,HD,1999-07-28,43.41666793823242
+542185,HD,1999-07-29,42.79166793823242
+542186,HD,1999-07-30,42.54166793823242
+542187,HD,1999-08-02,41.58333206176758
+542188,HD,1999-08-03,40.41666793823242
+542189,HD,1999-08-04,39.25
+542190,HD,1999-08-05,38.375
+542191,HD,1999-08-06,38.20833206176758
+542192,HD,1999-08-09,37.29166793823242
+542193,HD,1999-08-10,37.75
+542194,HD,1999-08-11,38.5
+542195,HD,1999-08-12,39.58333206176758
+542196,HD,1999-08-13,42.25
+542197,HD,1999-08-16,42.66666793823242
+542198,HD,1999-08-17,42.04166793823242
+542199,HD,1999-08-18,41.75
+542200,HD,1999-08-19,41.0
+542201,HD,1999-08-20,41.875
+542202,HD,1999-08-23,42.83333206176758
+542203,HD,1999-08-24,42.54166793823242
+542204,HD,1999-08-25,43.79166793823242
+542205,HD,1999-08-26,42.0
+542206,HD,1999-08-27,42.66666793823242
+542207,HD,1999-08-30,41.25
+542208,HD,1999-08-31,41.0
+542209,HD,1999-09-01,40.83333206176758
+542210,HD,1999-09-02,40.66666793823242
+542211,HD,1999-09-03,42.375
+542212,HD,1999-09-07,42.29166793823242
+542213,HD,1999-09-08,43.08333206176758
+542214,HD,1999-09-09,44.125
+542215,HD,1999-09-10,45.16666793823242
+542216,HD,1999-09-13,45.58333206176758
+542217,HD,1999-09-14,45.33333206176758
+542218,HD,1999-09-15,44.0
+542219,HD,1999-09-16,44.0
+542220,HD,1999-09-17,44.79166793823242
+542221,HD,1999-09-20,44.66666793823242
+542222,HD,1999-09-21,43.79166793823242
+542223,HD,1999-09-22,44.25
+542224,HD,1999-09-23,44.25
+542225,HD,1999-09-24,44.33333206176758
+542226,HD,1999-09-27,43.91666793823242
+542227,HD,1999-09-28,44.08333206176758
+542228,HD,1999-09-29,44.66666793823242
+542229,HD,1999-09-30,45.75
+542230,HD,1999-10-01,46.375
+542231,HD,1999-10-04,47.45833206176758
+542232,HD,1999-10-05,47.125
+542233,HD,1999-10-06,48.29166793823242
+542234,HD,1999-10-07,48.16666793823242
+542235,HD,1999-10-08,49.66666793823242
+542236,HD,1999-10-11,49.75
+542237,HD,1999-10-12,49.08333206176758
+542238,HD,1999-10-13,47.5
+542239,HD,1999-10-14,47.33333206176758
+542240,HD,1999-10-15,45.66666793823242
+542241,HD,1999-10-18,45.95833206176758
+542242,HD,1999-10-19,46.95833206176758
+542243,HD,1999-10-20,48.25
+542244,HD,1999-10-21,47.91666793823242
+542245,HD,1999-10-22,48.20833206176758
+542246,HD,1999-10-25,47.95833206176758
+542247,HD,1999-10-26,47.125
+542248,HD,1999-10-27,46.45833206176758
+542249,HD,1999-10-28,49.70833206176758
+542250,HD,1999-10-29,50.5
+542251,HD,1999-11-01,50.83333206176758
+542252,HD,1999-11-02,51.33333206176758
+542253,HD,1999-11-03,50.16666793823242
+542254,HD,1999-11-04,50.66666793823242
+542255,HD,1999-11-05,52.0
+542256,HD,1999-11-08,52.75
+542257,HD,1999-11-09,53.33333206176758
+542258,HD,1999-11-10,51.45833206176758
+542259,HD,1999-11-11,52.54166793823242
+542260,HD,1999-11-12,53.625
+542261,HD,1999-11-15,52.5
+542262,HD,1999-11-16,53.58333206176758
+542263,HD,1999-11-17,53.29166793823242
+542264,HD,1999-11-18,55.33333206176758
+542265,HD,1999-11-19,54.83333206176758
+542266,HD,1999-11-22,54.33333206176758
+542267,HD,1999-11-23,53.75
+542268,HD,1999-11-24,53.0
+542269,HD,1999-11-26,53.66666793823242
+542270,HD,1999-11-29,53.33333206176758
+542271,HD,1999-11-30,52.79166793823242
+542272,HD,1999-12-01,54.20833206176758
+542273,HD,1999-12-02,54.1875
+542274,HD,1999-12-03,56.16666793823242
+542275,HD,1999-12-06,55.5625
+542276,HD,1999-12-07,55.5
+542277,HD,1999-12-08,56.19791793823242
+542278,HD,1999-12-09,58.16666793823242
+542279,HD,1999-12-10,59.33333206176758
+542280,HD,1999-12-13,60.73958206176758
+542281,HD,1999-12-14,61.66666793823242
+542282,HD,1999-12-15,62.33333206176758
+542283,HD,1999-12-16,64.45833587646484
+542284,HD,1999-12-17,65.83333587646484
+542285,HD,1999-12-20,65.64583587646484
+542286,HD,1999-12-21,63.86458206176758
+542287,HD,1999-12-22,64.20833587646484
+542288,HD,1999-12-23,64.75
+542289,HD,1999-12-27,65.20833587646484
+542290,HD,1999-12-28,66.41666412353516
+542291,HD,1999-12-29,67.25
+542292,HD,1999-12-30,66.79166412353516
+542293,HD,1999-12-31,68.75
+542294,HD,2000-01-03,65.1875
+542295,HD,2000-01-04,61.75
+542296,HD,2000-01-05,63.0
+542297,HD,2000-01-06,60.0
+542298,HD,2000-01-07,63.5
+542299,HD,2000-01-10,63.1875
+542300,HD,2000-01-11,61.5625
+542301,HD,2000-01-12,61.0625
+542302,HD,2000-01-13,62.125
+542303,HD,2000-01-14,61.9375
+542304,HD,2000-01-18,60.5
+542305,HD,2000-01-19,61.875
+542306,HD,2000-01-20,60.8125
+542307,HD,2000-01-21,60.0
+542308,HD,2000-01-24,58.0
+542309,HD,2000-01-25,56.125
+542310,HD,2000-01-26,57.375
+542311,HD,2000-01-27,58.25
+542312,HD,2000-01-28,55.625
+542313,HD,2000-01-31,56.625
+542314,HD,2000-02-01,62.0
+542315,HD,2000-02-02,60.75
+542316,HD,2000-02-03,60.5
+542317,HD,2000-02-04,61.125
+542318,HD,2000-02-07,59.0
+542319,HD,2000-02-08,61.0
+542320,HD,2000-02-09,58.75
+542321,HD,2000-02-10,59.5625
+542322,HD,2000-02-11,60.0625
+542323,HD,2000-02-14,60.3125
+542324,HD,2000-02-15,59.75
+542325,HD,2000-02-16,57.25
+542326,HD,2000-02-17,54.5
+542327,HD,2000-02-18,53.75
+542328,HD,2000-02-22,53.625
+542329,HD,2000-02-23,54.8125
+542330,HD,2000-02-24,53.0625
+542331,HD,2000-02-25,53.0
+542332,HD,2000-02-28,56.8125
+542333,HD,2000-02-29,57.5
+542334,HD,2000-03-01,55.625
+542335,HD,2000-03-02,55.125
+542336,HD,2000-03-03,54.5
+542337,HD,2000-03-06,53.875
+542338,HD,2000-03-07,52.375
+542339,HD,2000-03-08,52.5
+542340,HD,2000-03-09,55.3125
+542341,HD,2000-03-10,53.5
+542342,HD,2000-03-13,53.0
+542343,HD,2000-03-14,52.3125
+542344,HD,2000-03-15,57.0
+542345,HD,2000-03-16,61.5
+542346,HD,2000-03-17,63.1875
+542347,HD,2000-03-20,63.625
+542348,HD,2000-03-21,63.5
+542349,HD,2000-03-22,63.0625
+542350,HD,2000-03-23,64.125
+542351,HD,2000-03-24,64.375
+542352,HD,2000-03-27,64.375
+542353,HD,2000-03-28,64.0
+542354,HD,2000-03-29,68.5
+542355,HD,2000-03-30,67.0
+542356,HD,2000-03-31,64.5
+542357,HD,2000-04-03,68.0
+542358,HD,2000-04-04,64.625
+542359,HD,2000-04-05,64.0
+542360,HD,2000-04-06,65.9375
+542361,HD,2000-04-07,64.125
+542362,HD,2000-04-10,66.6875
+542363,HD,2000-04-11,67.375
+542364,HD,2000-04-12,66.0
+542365,HD,2000-04-13,62.5
+542366,HD,2000-04-14,60.25
+542367,HD,2000-04-17,57.25
+542368,HD,2000-04-18,58.75
+542369,HD,2000-04-19,58.75
+542370,HD,2000-04-20,58.625
+542371,HD,2000-04-24,59.5625
+542372,HD,2000-04-25,59.0
+542373,HD,2000-04-26,60.5
+542374,HD,2000-04-27,58.8125
+542375,HD,2000-04-28,56.5
+542376,HD,2000-05-01,56.125
+542377,HD,2000-05-02,56.8125
+542378,HD,2000-05-03,54.0
+542379,HD,2000-05-04,52.5
+542380,HD,2000-05-05,53.3125
+542381,HD,2000-05-08,53.5625
+542382,HD,2000-05-09,52.5
+542383,HD,2000-05-10,54.0
+542384,HD,2000-05-11,53.875
+542385,HD,2000-05-12,54.0
+542386,HD,2000-05-15,56.5
+542387,HD,2000-05-16,53.4375
+542388,HD,2000-05-17,52.25
+542389,HD,2000-05-18,51.5
+542390,HD,2000-05-19,51.5625
+542391,HD,2000-05-22,50.375
+542392,HD,2000-05-23,49.75
+542393,HD,2000-05-24,46.75
+542394,HD,2000-05-25,46.5
+542395,HD,2000-05-26,46.875
+542396,HD,2000-05-30,47.25
+542397,HD,2000-05-31,49.0
+542398,HD,2000-06-01,49.875
+542399,HD,2000-06-02,53.625
+542400,HD,2000-06-05,52.375
+542401,HD,2000-06-06,50.375
+542402,HD,2000-06-07,50.5625
+542403,HD,2000-06-08,49.875
+542404,HD,2000-06-09,48.1875
+542405,HD,2000-06-12,46.0
+542406,HD,2000-06-13,49.375
+542407,HD,2000-06-14,51.0
+542408,HD,2000-06-15,50.875
+542409,HD,2000-06-16,49.8125
+542410,HD,2000-06-19,50.0
+542411,HD,2000-06-20,48.875
+542412,HD,2000-06-21,48.5625
+542413,HD,2000-06-22,47.875
+542414,HD,2000-06-23,48.0
+542415,HD,2000-06-26,47.125
+542416,HD,2000-06-27,49.5625
+542417,HD,2000-06-28,48.125
+542418,HD,2000-06-29,47.875
+542419,HD,2000-06-30,49.9375
+542420,HD,2000-07-03,49.6875
+542421,HD,2000-07-05,50.25
+542422,HD,2000-07-06,51.25
+542423,HD,2000-07-07,55.5
+542424,HD,2000-07-10,57.5
+542425,HD,2000-07-11,57.625
+542426,HD,2000-07-12,57.375
+542427,HD,2000-07-13,56.1875
+542428,HD,2000-07-14,56.4375
+542429,HD,2000-07-17,56.875
+542430,HD,2000-07-18,57.375
+542431,HD,2000-07-19,57.125
+542432,HD,2000-07-20,58.0625
+542433,HD,2000-07-21,57.125
+542434,HD,2000-07-24,56.0
+542435,HD,2000-07-25,55.0
+542436,HD,2000-07-26,53.5625
+542437,HD,2000-07-27,54.75
+542438,HD,2000-07-28,52.6875
+542439,HD,2000-07-31,51.75
+542440,HD,2000-08-01,52.0
+542441,HD,2000-08-02,53.125
+542442,HD,2000-08-03,51.75
+542443,HD,2000-08-04,54.0
+542444,HD,2000-08-07,55.0
+542445,HD,2000-08-08,57.0
+542446,HD,2000-08-09,58.0
+542447,HD,2000-08-10,55.125
+542448,HD,2000-08-11,55.9375
+542449,HD,2000-08-14,59.0
+542450,HD,2000-08-15,53.5
+542451,HD,2000-08-16,51.0
+542452,HD,2000-08-17,51.3125
+542453,HD,2000-08-18,51.375
+542454,HD,2000-08-21,50.875
+542455,HD,2000-08-22,51.1875
+542456,HD,2000-08-23,51.375
+542457,HD,2000-08-24,50.4375
+542458,HD,2000-08-25,50.5
+542459,HD,2000-08-28,50.0
+542460,HD,2000-08-29,49.6875
+542461,HD,2000-08-30,48.375
+542462,HD,2000-08-31,48.0625
+542463,HD,2000-09-01,48.5625
+542464,HD,2000-09-05,50.125
+542465,HD,2000-09-06,50.625
+542466,HD,2000-09-07,50.5
+542467,HD,2000-09-08,52.9375
+542468,HD,2000-09-11,54.25
+542469,HD,2000-09-12,55.875
+542470,HD,2000-09-13,54.75
+542471,HD,2000-09-14,55.5
+542472,HD,2000-09-15,54.25
+542473,HD,2000-09-18,55.0625
+542474,HD,2000-09-19,53.0
+542475,HD,2000-09-20,53.0
+542476,HD,2000-09-21,55.0
+542477,HD,2000-09-22,55.9375
+542478,HD,2000-09-25,54.625
+542479,HD,2000-09-26,53.375
+542480,HD,2000-09-27,54.75
+542481,HD,2000-09-28,55.0
+542482,HD,2000-09-29,52.9375
+542483,HD,2000-10-02,52.5625
+542484,HD,2000-10-03,53.8125
+542485,HD,2000-10-04,55.5625
+542486,HD,2000-10-05,53.75
+542487,HD,2000-10-06,51.0625
+542488,HD,2000-10-09,50.875
+542489,HD,2000-10-10,50.6875
+542490,HD,2000-10-11,48.9375
+542491,HD,2000-10-12,34.875
+542492,HD,2000-10-13,36.3125
+542493,HD,2000-10-16,37.6875
+542494,HD,2000-10-17,35.125
+542495,HD,2000-10-18,36.5
+542496,HD,2000-10-19,38.625
+542497,HD,2000-10-20,39.4375
+542498,HD,2000-10-23,40.5625
+542499,HD,2000-10-24,39.25
+542500,HD,2000-10-25,38.375
+542501,HD,2000-10-26,38.9375
+542502,HD,2000-10-27,39.375
+542503,HD,2000-10-30,40.9375
+542504,HD,2000-10-31,43.0
+542505,HD,2000-11-01,44.0625
+542506,HD,2000-11-02,42.75
+542507,HD,2000-11-03,41.25
+542508,HD,2000-11-06,41.3125
+542509,HD,2000-11-07,41.375
+542510,HD,2000-11-08,41.25
+542511,HD,2000-11-09,38.8125
+542512,HD,2000-11-10,36.25
+542513,HD,2000-11-13,37.375
+542514,HD,2000-11-14,39.1875
+542515,HD,2000-11-15,39.625
+542516,HD,2000-11-16,39.1875
+542517,HD,2000-11-17,38.8125
+542518,HD,2000-11-20,38.875
+542519,HD,2000-11-21,38.25
+542520,HD,2000-11-22,36.75
+542521,HD,2000-11-24,37.5
+542522,HD,2000-11-27,38.75
+542523,HD,2000-11-28,39.5625
+542524,HD,2000-11-29,40.0
+542525,HD,2000-11-30,39.1875
+542526,HD,2000-12-01,38.9375
+542527,HD,2000-12-04,40.75
+542528,HD,2000-12-05,44.0
+542529,HD,2000-12-06,45.0625
+542530,HD,2000-12-07,44.9375
+542531,HD,2000-12-08,47.25
+542532,HD,2000-12-11,45.125
+542533,HD,2000-12-12,45.0
+542534,HD,2000-12-13,45.1875
+542535,HD,2000-12-14,43.875
+542536,HD,2000-12-15,41.9375
+542537,HD,2000-12-18,44.125
+542538,HD,2000-12-19,42.625
+542539,HD,2000-12-20,41.125
+542540,HD,2000-12-21,42.875
+542541,HD,2000-12-22,41.625
+542542,HD,2000-12-26,40.6875
+542543,HD,2000-12-27,42.75
+542544,HD,2000-12-28,43.625
+542545,HD,2000-12-29,45.6875
+542546,HD,2001-01-02,45.5625
+542547,HD,2001-01-03,51.4375
+542548,HD,2001-01-04,51.6875
+542549,HD,2001-01-05,49.75
+542550,HD,2001-01-08,47.6875
+542551,HD,2001-01-09,45.875
+542552,HD,2001-01-10,47.4375
+542553,HD,2001-01-11,49.0625
+542554,HD,2001-01-12,49.125
+542555,HD,2001-01-16,48.875
+542556,HD,2001-01-17,46.375
+542557,HD,2001-01-18,44.25
+542558,HD,2001-01-19,41.0
+542559,HD,2001-01-22,43.75
+542560,HD,2001-01-23,44.75
+542561,HD,2001-01-24,45.0625
+542562,HD,2001-01-25,46.0
+542563,HD,2001-01-26,44.75
+542564,HD,2001-01-29,45.5
+542565,HD,2001-01-30,46.0
+542566,HD,2001-01-31,48.20000076293945
+542567,HD,2001-02-01,48.650001525878906
+542568,HD,2001-02-02,46.88999938964844
+542569,HD,2001-02-05,46.61000061035156
+542570,HD,2001-02-06,45.650001525878906
+542571,HD,2001-02-07,45.77999877929688
+542572,HD,2001-02-08,43.9900016784668
+542573,HD,2001-02-09,44.43000030517578
+542574,HD,2001-02-12,45.72999954223633
+542575,HD,2001-02-13,46.310001373291016
+542576,HD,2001-02-14,45.720001220703125
+542577,HD,2001-02-15,44.61000061035156
+542578,HD,2001-02-16,43.0
+542579,HD,2001-02-20,44.09000015258789
+542580,HD,2001-02-21,40.95000076293945
+542581,HD,2001-02-22,40.0
+542582,HD,2001-02-23,40.0099983215332
+542583,HD,2001-02-26,43.75
+542584,HD,2001-02-27,44.59999847412109
+542585,HD,2001-02-28,42.5
+542586,HD,2001-03-01,41.5
+542587,HD,2001-03-02,41.54999923706055
+542588,HD,2001-03-05,41.43000030517578
+542589,HD,2001-03-06,41.36000061035156
+542590,HD,2001-03-07,43.70000076293945
+542591,HD,2001-03-08,44.720001220703125
+542592,HD,2001-03-09,44.52000045776367
+542593,HD,2001-03-12,42.060001373291016
+542594,HD,2001-03-13,42.70000076293945
+542595,HD,2001-03-14,41.619998931884766
+542596,HD,2001-03-15,43.20000076293945
+542597,HD,2001-03-16,42.2599983215332
+542598,HD,2001-03-19,42.5
+542599,HD,2001-03-20,41.95000076293945
+542600,HD,2001-03-21,41.5
+542601,HD,2001-03-22,40.7599983215332
+542602,HD,2001-03-23,39.66999816894531
+542603,HD,2001-03-26,41.34999847412109
+542604,HD,2001-03-27,43.459999084472656
+542605,HD,2001-03-28,43.22999954223633
+542606,HD,2001-03-29,42.65999984741211
+542607,HD,2001-03-30,43.09999847412109
+542608,HD,2001-04-02,42.54999923706055
+542609,HD,2001-04-03,42.59999847412109
+542610,HD,2001-04-04,42.29999923706055
+542611,HD,2001-04-05,43.959999084472656
+542612,HD,2001-04-06,43.77999877929688
+542613,HD,2001-04-09,42.18999862670898
+542614,HD,2001-04-10,43.0099983215332
+542615,HD,2001-04-11,41.5
+542616,HD,2001-04-12,41.650001525878906
+542617,HD,2001-04-16,41.5
+542618,HD,2001-04-17,41.90999984741211
+542619,HD,2001-04-18,45.61000061035156
+542620,HD,2001-04-19,46.08000183105469
+542621,HD,2001-04-20,46.209999084472656
+542622,HD,2001-04-23,46.18999862670898
+542623,HD,2001-04-24,45.02000045776367
+542624,HD,2001-04-25,46.02000045776367
+542625,HD,2001-04-26,47.29999923706055
+542626,HD,2001-04-27,48.09999847412109
+542627,HD,2001-04-30,47.09999847412109
+542628,HD,2001-05-01,49.2400016784668
+542629,HD,2001-05-02,48.790000915527344
+542630,HD,2001-05-03,48.5099983215332
+542631,HD,2001-05-04,49.59000015258789
+542632,HD,2001-05-07,49.09000015258789
+542633,HD,2001-05-08,50.0099983215332
+542634,HD,2001-05-09,48.5099983215332
+542635,HD,2001-05-10,49.25
+542636,HD,2001-05-11,49.880001068115234
+542637,HD,2001-05-14,49.150001525878906
+542638,HD,2001-05-15,50.09999847412109
+542639,HD,2001-05-16,51.209999084472656
+542640,HD,2001-05-17,52.0
+542641,HD,2001-05-18,52.70000076293945
+542642,HD,2001-05-21,53.380001068115234
+542643,HD,2001-05-22,52.9900016784668
+542644,HD,2001-05-23,52.619998931884766
+542645,HD,2001-05-24,53.45000076293945
+542646,HD,2001-05-25,52.27999877929688
+542647,HD,2001-05-29,50.540000915527344
+542648,HD,2001-05-30,49.9900016784668
+542649,HD,2001-05-31,49.290000915527344
+542650,HD,2001-06-01,49.2599983215332
+542651,HD,2001-06-04,50.0
+542652,HD,2001-06-05,50.34999847412109
+542653,HD,2001-06-06,49.5099983215332
+542654,HD,2001-06-07,50.709999084472656
+542655,HD,2001-06-08,50.79999923706055
+542656,HD,2001-06-11,50.72999954223633
+542657,HD,2001-06-12,51.11000061035156
+542658,HD,2001-06-13,50.5099983215332
+542659,HD,2001-06-14,49.5099983215332
+542660,HD,2001-06-15,48.900001525878906
+542661,HD,2001-06-18,49.0
+542662,HD,2001-06-19,49.4900016784668
+542663,HD,2001-06-20,49.2400016784668
+542664,HD,2001-06-21,50.77999877929688
+542665,HD,2001-06-22,50.709999084472656
+542666,HD,2001-06-25,49.0
+542667,HD,2001-06-26,47.150001525878906
+542668,HD,2001-06-27,46.84999847412109
+542669,HD,2001-06-28,47.0
+542670,HD,2001-06-29,47.2400016784668
+542671,HD,2001-07-02,47.70000076293945
+542672,HD,2001-07-03,47.88999938964844
+542673,HD,2001-07-05,46.65999984741211
+542674,HD,2001-07-06,45.36000061035156
+542675,HD,2001-07-09,45.9900016784668
+542676,HD,2001-07-10,45.0
+542677,HD,2001-07-11,45.709999084472656
+542678,HD,2001-07-12,48.0
+542679,HD,2001-07-13,48.70000076293945
+542680,HD,2001-07-16,49.09999847412109
+542681,HD,2001-07-17,49.52000045776367
+542682,HD,2001-07-18,49.2400016784668
+542683,HD,2001-07-19,49.79999923706055
+542684,HD,2001-07-20,49.400001525878906
+542685,HD,2001-07-23,47.970001220703125
+542686,HD,2001-07-24,47.13999938964844
+542687,HD,2001-07-25,49.209999084472656
+542688,HD,2001-07-26,49.5
+542689,HD,2001-07-27,49.650001525878906
+542690,HD,2001-07-30,49.54999923706055
+542691,HD,2001-07-31,50.369998931884766
+542692,HD,2001-08-01,49.77999877929688
+542693,HD,2001-08-02,49.77999877929688
+542694,HD,2001-08-03,49.130001068115234
+542695,HD,2001-08-06,48.27999877929688
+542696,HD,2001-08-07,48.9900016784668
+542697,HD,2001-08-08,47.880001068115234
+542698,HD,2001-08-09,48.47999954223633
+542699,HD,2001-08-10,48.459999084472656
+542700,HD,2001-08-13,48.09999847412109
+542701,HD,2001-08-14,49.29999923706055
+542702,HD,2001-08-15,49.18999862670898
+542703,HD,2001-08-16,49.88999938964844
+542704,HD,2001-08-17,49.22999954223633
+542705,HD,2001-08-20,49.79999923706055
+542706,HD,2001-08-21,48.09999847412109
+542707,HD,2001-08-22,48.84999847412109
+542708,HD,2001-08-23,47.9900016784668
+542709,HD,2001-08-24,49.93999862670898
+542710,HD,2001-08-27,48.9900016784668
+542711,HD,2001-08-28,47.900001525878906
+542712,HD,2001-08-29,47.0
+542713,HD,2001-08-30,45.81999969482422
+542714,HD,2001-08-31,45.95000076293945
+542715,HD,2001-09-04,46.81999969482422
+542716,HD,2001-09-05,45.9900016784668
+542717,HD,2001-09-06,43.54999923706055
+542718,HD,2001-09-07,40.95000076293945
+542719,HD,2001-09-10,40.54999923706055
+542720,HD,2001-09-17,36.20000076293945
+542721,HD,2001-09-18,36.68999862670898
+542722,HD,2001-09-19,35.29999923706055
+542723,HD,2001-09-20,32.79999923706055
+542724,HD,2001-09-21,33.11000061035156
+542725,HD,2001-09-24,36.0099983215332
+542726,HD,2001-09-25,36.29999923706055
+542727,HD,2001-09-26,35.54999923706055
+542728,HD,2001-09-27,36.900001525878906
+542729,HD,2001-09-28,38.369998931884766
+542730,HD,2001-10-01,37.81999969482422
+542731,HD,2001-10-02,39.04999923706055
+542732,HD,2001-10-03,40.83000183105469
+542733,HD,2001-10-04,39.18999862670898
+542734,HD,2001-10-05,39.40999984741211
+542735,HD,2001-10-08,38.369998931884766
+542736,HD,2001-10-09,37.900001525878906
+542737,HD,2001-10-10,40.209999084472656
+542738,HD,2001-10-11,43.09999847412109
+542739,HD,2001-10-12,41.68000030517578
+542740,HD,2001-10-15,40.959999084472656
+542741,HD,2001-10-16,41.619998931884766
+542742,HD,2001-10-17,40.5099983215332
+542743,HD,2001-10-18,40.70000076293945
+542744,HD,2001-10-19,40.40999984741211
+542745,HD,2001-10-22,39.95000076293945
+542746,HD,2001-10-23,40.34999847412109
+542747,HD,2001-10-24,40.20000076293945
+542748,HD,2001-10-25,40.45000076293945
+542749,HD,2001-10-26,40.290000915527344
+542750,HD,2001-10-29,38.619998931884766
+542751,HD,2001-10-30,37.59999847412109
+542752,HD,2001-10-31,38.22999954223633
+542753,HD,2001-11-01,38.400001525878906
+542754,HD,2001-11-02,40.31999969482422
+542755,HD,2001-11-05,41.54999923706055
+542756,HD,2001-11-06,42.70000076293945
+542757,HD,2001-11-07,41.95000076293945
+542758,HD,2001-11-08,41.88999938964844
+542759,HD,2001-11-09,42.11000061035156
+542760,HD,2001-11-12,41.119998931884766
+542761,HD,2001-11-13,44.0
+542762,HD,2001-11-14,46.22999954223633
+542763,HD,2001-11-15,46.4900016784668
+542764,HD,2001-11-16,45.79999923706055
+542765,HD,2001-11-19,47.06999969482422
+542766,HD,2001-11-20,46.18000030517578
+542767,HD,2001-11-21,46.380001068115234
+542768,HD,2001-11-23,46.58000183105469
+542769,HD,2001-11-26,45.52000045776367
+542770,HD,2001-11-27,43.34999847412109
+542771,HD,2001-11-28,43.79999923706055
+542772,HD,2001-11-29,44.02000045776367
+542773,HD,2001-11-30,46.650001525878906
+542774,HD,2001-12-03,46.38999938964844
+542775,HD,2001-12-04,47.70000076293945
+542776,HD,2001-12-05,49.900001525878906
+542777,HD,2001-12-06,49.150001525878906
+542778,HD,2001-12-07,49.40999984741211
+542779,HD,2001-12-10,48.2599983215332
+542780,HD,2001-12-11,47.970001220703125
+542781,HD,2001-12-12,48.34999847412109
+542782,HD,2001-12-13,48.0
+542783,HD,2001-12-14,49.810001373291016
+542784,HD,2001-12-17,50.0
+542785,HD,2001-12-18,50.15999984741211
+542786,HD,2001-12-19,50.59999847412109
+542787,HD,2001-12-20,50.310001373291016
+542788,HD,2001-12-21,51.5
+542789,HD,2001-12-24,51.31999969482422
+542790,HD,2001-12-26,51.619998931884766
+542791,HD,2001-12-27,51.43999862670898
+542792,HD,2001-12-28,51.5
+542793,HD,2001-12-31,51.0099983215332
+542794,HD,2002-01-02,50.38999938964844
+542795,HD,2002-01-03,50.04999923706055
+542796,HD,2002-01-04,50.95000076293945
+542797,HD,2002-01-07,50.59000015258789
+542798,HD,2002-01-08,51.09999847412109
+542799,HD,2002-01-09,50.2599983215332
+542800,HD,2002-01-10,50.29999923706055
+542801,HD,2002-01-11,50.459999084472656
+542802,HD,2002-01-14,49.52999877929688
+542803,HD,2002-01-15,49.70000076293945
+542804,HD,2002-01-16,49.09000015258789
+542805,HD,2002-01-17,48.0
+542806,HD,2002-01-18,48.5
+542807,HD,2002-01-22,48.5
+542808,HD,2002-01-23,48.52000045776367
+542809,HD,2002-01-24,47.9900016784668
+542810,HD,2002-01-25,47.0
+542811,HD,2002-01-28,47.79999923706055
+542812,HD,2002-01-29,47.0
+542813,HD,2002-01-30,49.06999969482422
+542814,HD,2002-01-31,50.09000015258789
+542815,HD,2002-02-01,49.400001525878906
+542816,HD,2002-02-04,48.9900016784668
+542817,HD,2002-02-05,49.09999847412109
+542818,HD,2002-02-06,48.90999984741211
+542819,HD,2002-02-07,48.84999847412109
+542820,HD,2002-02-08,49.70000076293945
+542821,HD,2002-02-11,50.5
+542822,HD,2002-02-12,50.310001373291016
+542823,HD,2002-02-13,51.2400016784668
+542824,HD,2002-02-14,51.54999923706055
+542825,HD,2002-02-15,50.52000045776367
+542826,HD,2002-02-19,50.34999847412109
+542827,HD,2002-02-20,51.709999084472656
+542828,HD,2002-02-21,51.29999923706055
+542829,HD,2002-02-22,51.0
+542830,HD,2002-02-25,52.06999969482422
+542831,HD,2002-02-26,51.5099983215332
+542832,HD,2002-02-27,50.91999816894531
+542833,HD,2002-02-28,50.0
+542834,HD,2002-03-01,50.290000915527344
+542835,HD,2002-03-04,49.900001525878906
+542836,HD,2002-03-05,47.5
+542837,HD,2002-03-06,48.70000076293945
+542838,HD,2002-03-07,48.400001525878906
+542839,HD,2002-03-08,48.93999862670898
+542840,HD,2002-03-11,48.33000183105469
+542841,HD,2002-03-12,48.34999847412109
+542842,HD,2002-03-13,48.5
+542843,HD,2002-03-14,48.34999847412109
+542844,HD,2002-03-15,48.91999816894531
+542845,HD,2002-03-18,48.709999084472656
+542846,HD,2002-03-19,49.5
+542847,HD,2002-03-20,49.63999938964844
+542848,HD,2002-03-21,49.04999923706055
+542849,HD,2002-03-22,49.36000061035156
+542850,HD,2002-03-25,48.45000076293945
+542851,HD,2002-03-26,49.0
+542852,HD,2002-03-27,49.2599983215332
+542853,HD,2002-03-28,48.61000061035156
+542854,HD,2002-04-01,48.220001220703125
+542855,HD,2002-04-02,47.5099983215332
+542856,HD,2002-04-03,46.95000076293945
+542857,HD,2002-04-04,48.150001525878906
+542858,HD,2002-04-05,48.77000045776367
+542859,HD,2002-04-08,49.5
+542860,HD,2002-04-09,49.08000183105469
+542861,HD,2002-04-10,49.7400016784668
+542862,HD,2002-04-11,49.33000183105469
+542863,HD,2002-04-12,50.36000061035156
+542864,HD,2002-04-15,49.20000076293945
+542865,HD,2002-04-16,49.84000015258789
+542866,HD,2002-04-17,49.369998931884766
+542867,HD,2002-04-18,49.52000045776367
+542868,HD,2002-04-19,49.150001525878906
+542869,HD,2002-04-22,48.5099983215332
+542870,HD,2002-04-23,48.86000061035156
+542871,HD,2002-04-24,48.16999816894531
+542872,HD,2002-04-25,48.66999816894531
+542873,HD,2002-04-26,48.09000015258789
+542874,HD,2002-04-29,46.959999084472656
+542875,HD,2002-04-30,46.369998931884766
+542876,HD,2002-05-01,46.540000915527344
+542877,HD,2002-05-02,46.79999923706055
+542878,HD,2002-05-03,46.5
+542879,HD,2002-05-06,44.70000076293945
+542880,HD,2002-05-07,45.709999084472656
+542881,HD,2002-05-08,46.34999847412109
+542882,HD,2002-05-09,46.150001525878906
+542883,HD,2002-05-10,45.5
+542884,HD,2002-05-13,45.619998931884766
+542885,HD,2002-05-14,47.97999954223633
+542886,HD,2002-05-15,47.0
+542887,HD,2002-05-16,47.0
+542888,HD,2002-05-17,48.09000015258789
+542889,HD,2002-05-20,48.5
+542890,HD,2002-05-21,44.900001525878906
+542891,HD,2002-05-22,44.25
+542892,HD,2002-05-23,42.900001525878906
+542893,HD,2002-05-24,43.41999816894531
+542894,HD,2002-05-28,41.540000915527344
+542895,HD,2002-05-29,40.95000076293945
+542896,HD,2002-05-30,40.150001525878906
+542897,HD,2002-05-31,41.68999862670898
+542898,HD,2002-06-03,40.52000045776367
+542899,HD,2002-06-04,40.09999847412109
+542900,HD,2002-06-05,40.540000915527344
+542901,HD,2002-06-06,39.0099983215332
+542902,HD,2002-06-07,38.83000183105469
+542903,HD,2002-06-10,39.95000076293945
+542904,HD,2002-06-11,39.15999984741211
+542905,HD,2002-06-12,38.060001373291016
+542906,HD,2002-06-13,37.900001525878906
+542907,HD,2002-06-14,36.97999954223633
+542908,HD,2002-06-17,38.5
+542909,HD,2002-06-18,37.59999847412109
+542910,HD,2002-06-19,37.650001525878906
+542911,HD,2002-06-20,36.5099983215332
+542912,HD,2002-06-21,35.66999816894531
+542913,HD,2002-06-24,36.66999816894531
+542914,HD,2002-06-25,36.13999938964844
+542915,HD,2002-06-26,36.540000915527344
+542916,HD,2002-06-27,37.20000076293945
+542917,HD,2002-06-28,36.72999954223633
+542918,HD,2002-07-01,35.54999923706055
+542919,HD,2002-07-02,33.75
+542920,HD,2002-07-03,36.84999847412109
+542921,HD,2002-07-05,37.9900016784668
+542922,HD,2002-07-08,36.900001525878906
+542923,HD,2002-07-09,35.349998474121094
+542924,HD,2002-07-10,33.25
+542925,HD,2002-07-11,31.399999618530277
+542926,HD,2002-07-12,29.09000015258789
+542927,HD,2002-07-15,30.0
+542928,HD,2002-07-16,30.540000915527344
+542929,HD,2002-07-17,30.8799991607666
+542930,HD,2002-07-18,29.61000061035156
+542931,HD,2002-07-19,28.700000762939453
+542932,HD,2002-07-22,28.07999992370605
+542933,HD,2002-07-23,28.149999618530277
+542934,HD,2002-07-24,30.71999931335449
+542935,HD,2002-07-25,28.850000381469727
+542936,HD,2002-07-26,29.299999237060547
+542937,HD,2002-07-29,30.979999542236328
+542938,HD,2002-07-30,30.59000015258789
+542939,HD,2002-07-31,30.8799991607666
+542940,HD,2002-08-01,29.6299991607666
+542941,HD,2002-08-02,28.43000030517578
+542942,HD,2002-08-05,27.479999542236328
+542943,HD,2002-08-06,28.030000686645508
+542944,HD,2002-08-07,28.26000022888184
+542945,HD,2002-08-08,27.13999938964844
+542946,HD,2002-08-09,28.290000915527344
+542947,HD,2002-08-12,26.700000762939453
+542948,HD,2002-08-13,26.489999771118164
+542949,HD,2002-08-14,28.280000686645508
+542950,HD,2002-08-15,28.93000030517578
+542951,HD,2002-08-16,28.100000381469727
+542952,HD,2002-08-19,29.030000686645508
+542953,HD,2002-08-20,30.25
+542954,HD,2002-08-21,32.68000030517578
+542955,HD,2002-08-22,33.86000061035156
+542956,HD,2002-08-23,33.529998779296875
+542957,HD,2002-08-26,33.93000030517578
+542958,HD,2002-08-27,33.060001373291016
+542959,HD,2002-08-28,32.70000076293945
+542960,HD,2002-08-29,33.040000915527344
+542961,HD,2002-08-30,32.93000030517578
+542962,HD,2002-09-03,31.86000061035156
+542963,HD,2002-09-04,32.59000015258789
+542964,HD,2002-09-05,32.099998474121094
+542965,HD,2002-09-06,33.25
+542966,HD,2002-09-09,33.2599983215332
+542967,HD,2002-09-10,33.0
+542968,HD,2002-09-11,33.22999954223633
+542969,HD,2002-09-12,32.47999954223633
+542970,HD,2002-09-13,33.45000076293945
+542971,HD,2002-09-16,34.02000045776367
+542972,HD,2002-09-17,33.15999984741211
+542973,HD,2002-09-18,33.18000030517578
+542974,HD,2002-09-19,32.209999084472656
+542975,HD,2002-09-20,31.229999542236328
+542976,HD,2002-09-23,29.8799991607666
+542977,HD,2002-09-24,28.40999984741211
+542978,HD,2002-09-25,27.600000381469727
+542979,HD,2002-09-26,28.270000457763672
+542980,HD,2002-09-27,26.76000022888184
+542981,HD,2002-09-30,26.100000381469727
+542982,HD,2002-10-01,26.3799991607666
+542983,HD,2002-10-02,24.950000762939453
+542984,HD,2002-10-03,24.959999084472656
+542985,HD,2002-10-04,25.799999237060547
+542986,HD,2002-10-07,24.209999084472656
+542987,HD,2002-10-08,25.25
+542988,HD,2002-10-09,23.65999984741211
+542989,HD,2002-10-10,24.600000381469727
+542990,HD,2002-10-11,26.209999084472656
+542991,HD,2002-10-14,26.549999237060547
+542992,HD,2002-10-15,29.399999618530277
+542993,HD,2002-10-16,28.450000762939453
+542994,HD,2002-10-17,29.149999618530277
+542995,HD,2002-10-18,30.40999984741211
+542996,HD,2002-10-21,29.850000381469727
+542997,HD,2002-10-22,29.56999969482422
+542998,HD,2002-10-23,30.440000534057617
+542999,HD,2002-10-24,29.88999938964844
+543000,HD,2002-10-25,30.57999992370605
+543001,HD,2002-10-28,30.149999618530277
+543002,HD,2002-10-29,29.940000534057617
+543003,HD,2002-10-30,29.46999931335449
+543004,HD,2002-10-31,28.8799991607666
+543005,HD,2002-11-01,28.399999618530277
+543006,HD,2002-11-04,27.209999084472656
+543007,HD,2002-11-05,28.280000686645508
+543008,HD,2002-11-06,28.299999237060547
+543009,HD,2002-11-07,27.190000534057617
+543010,HD,2002-11-08,26.649999618530277
+543011,HD,2002-11-11,26.239999771118164
+543012,HD,2002-11-12,26.93000030517578
+543013,HD,2002-11-13,26.950000762939453
+543014,HD,2002-11-14,27.84000015258789
+543015,HD,2002-11-15,28.31999969482422
+543016,HD,2002-11-18,28.600000381469727
+543017,HD,2002-11-19,24.90999984741211
+543018,HD,2002-11-20,24.700000762939453
+543019,HD,2002-11-21,24.979999542236328
+543020,HD,2002-11-22,25.149999618530277
+543021,HD,2002-11-25,25.450000762939453
+543022,HD,2002-11-26,25.020000457763672
+543023,HD,2002-11-27,26.09000015258789
+543024,HD,2002-11-29,26.399999618530277
+543025,HD,2002-12-02,26.46999931335449
+543026,HD,2002-12-03,26.0
+543027,HD,2002-12-04,26.01000022888184
+543028,HD,2002-12-05,25.96999931335449
+543029,HD,2002-12-06,26.100000381469727
+543030,HD,2002-12-09,25.75
+543031,HD,2002-12-10,26.899999618530277
+543032,HD,2002-12-11,26.770000457763672
+543033,HD,2002-12-12,27.290000915527344
+543034,HD,2002-12-13,26.38999938964844
+543035,HD,2002-12-16,26.709999084472656
+543036,HD,2002-12-17,25.700000762939453
+543037,HD,2002-12-18,25.46999931335449
+543038,HD,2002-12-19,24.940000534057617
+543039,HD,2002-12-20,24.82999992370605
+543040,HD,2002-12-23,24.450000762939453
+543041,HD,2002-12-24,24.200000762939453
+543042,HD,2002-12-26,24.190000534057617
+543043,HD,2002-12-27,23.770000457763672
+543044,HD,2002-12-30,23.68000030517578
+543045,HD,2002-12-31,24.020000457763672
+543046,HD,2003-01-02,24.8799991607666
+543047,HD,2003-01-03,21.3799991607666
+543048,HD,2003-01-06,21.81999969482422
+543049,HD,2003-01-07,21.459999084472656
+543050,HD,2003-01-08,21.15999984741211
+543051,HD,2003-01-09,21.46999931335449
+543052,HD,2003-01-10,21.57999992370605
+543053,HD,2003-01-13,21.959999084472656
+543054,HD,2003-01-14,22.040000915527344
+543055,HD,2003-01-15,21.8700008392334
+543056,HD,2003-01-16,22.170000076293945
+543057,HD,2003-01-17,22.43000030517578
+543058,HD,2003-01-21,21.799999237060547
+543059,HD,2003-01-22,21.57999992370605
+543060,HD,2003-01-23,21.959999084472656
+543061,HD,2003-01-24,21.26000022888184
+543062,HD,2003-01-27,20.600000381469727
+543063,HD,2003-01-28,20.530000686645508
+543064,HD,2003-01-29,20.96999931335449
+543065,HD,2003-01-30,20.71999931335449
+543066,HD,2003-01-31,20.899999618530277
+543067,HD,2003-02-03,21.3799991607666
+543068,HD,2003-02-04,21.11000061035156
+543069,HD,2003-02-05,21.309999465942383
+543070,HD,2003-02-06,21.6299991607666
+543071,HD,2003-02-07,21.309999465942383
+543072,HD,2003-02-10,21.57999992370605
+543073,HD,2003-02-11,21.280000686645508
+543074,HD,2003-02-12,21.200000762939453
+543075,HD,2003-02-13,20.700000762939453
+543076,HD,2003-02-14,21.350000381469727
+543077,HD,2003-02-18,21.899999618530277
+543078,HD,2003-02-19,21.84000015258789
+543079,HD,2003-02-20,21.649999618530277
+543080,HD,2003-02-21,22.40999984741211
+543081,HD,2003-02-24,22.18000030517578
+543082,HD,2003-02-25,22.84000015258789
+543083,HD,2003-02-26,22.8799991607666
+543084,HD,2003-02-27,23.11000061035156
+543085,HD,2003-02-28,23.450000762939453
+543086,HD,2003-03-03,23.09000015258789
+543087,HD,2003-03-04,22.100000381469727
+543088,HD,2003-03-05,22.149999618530277
+543089,HD,2003-03-06,22.100000381469727
+543090,HD,2003-03-07,22.520000457763672
+543091,HD,2003-03-10,21.920000076293945
+543092,HD,2003-03-11,21.75
+543093,HD,2003-03-12,22.170000076293945
+543094,HD,2003-03-13,23.149999618530277
+543095,HD,2003-03-14,22.989999771118164
+543096,HD,2003-03-17,23.899999618530277
+543097,HD,2003-03-18,23.940000534057617
+543098,HD,2003-03-19,24.549999237060547
+543099,HD,2003-03-20,24.920000076293945
+543100,HD,2003-03-21,25.780000686645508
+543101,HD,2003-03-24,24.3799991607666
+543102,HD,2003-03-25,25.11000061035156
+543103,HD,2003-03-26,25.420000076293945
+543104,HD,2003-03-27,25.059999465942383
+543105,HD,2003-03-28,24.6299991607666
+543106,HD,2003-03-31,24.36000061035156
+543107,HD,2003-04-01,24.790000915527344
+543108,HD,2003-04-02,25.8799991607666
+543109,HD,2003-04-03,26.030000686645508
+543110,HD,2003-04-04,26.43000030517578
+543111,HD,2003-04-07,26.32999992370605
+543112,HD,2003-04-08,26.43000030517578
+543113,HD,2003-04-09,25.75
+543114,HD,2003-04-10,25.8700008392334
+543115,HD,2003-04-11,25.899999618530277
+543116,HD,2003-04-14,26.549999237060547
+543117,HD,2003-04-15,27.15999984741211
+543118,HD,2003-04-16,26.649999618530277
+543119,HD,2003-04-17,27.3700008392334
+543120,HD,2003-04-21,27.46999931335449
+543121,HD,2003-04-22,27.649999618530277
+543122,HD,2003-04-23,27.8799991607666
+543123,HD,2003-04-24,27.649999618530277
+543124,HD,2003-04-25,27.46999931335449
+543125,HD,2003-04-28,27.90999984741211
+543126,HD,2003-04-29,28.25
+543127,HD,2003-04-30,28.1299991607666
+543128,HD,2003-05-01,27.5
+543129,HD,2003-05-02,28.51000022888184
+543130,HD,2003-05-05,28.920000076293945
+543131,HD,2003-05-06,29.479999542236328
+543132,HD,2003-05-07,29.59000015258789
+543133,HD,2003-05-08,29.229999542236328
+543134,HD,2003-05-09,29.709999084472656
+543135,HD,2003-05-12,30.07999992370605
+543136,HD,2003-05-13,29.950000762939453
+543137,HD,2003-05-14,29.600000381469727
+543138,HD,2003-05-15,29.3700008392334
+543139,HD,2003-05-16,29.190000534057617
+543140,HD,2003-05-19,28.06999969482422
+543141,HD,2003-05-20,30.670000076293945
+543142,HD,2003-05-21,30.6200008392334
+543143,HD,2003-05-22,30.84000015258789
+543144,HD,2003-05-23,30.540000915527344
+543145,HD,2003-05-27,31.450000762939453
+543146,HD,2003-05-28,31.76000022888184
+543147,HD,2003-05-29,32.5
+543148,HD,2003-05-30,32.4900016784668
+543149,HD,2003-06-02,32.63999938964844
+543150,HD,2003-06-03,32.689998626708984
+543151,HD,2003-06-04,32.4900016784668
+543152,HD,2003-06-05,32.81999969482422
+543153,HD,2003-06-06,32.86000061035156
+543154,HD,2003-06-09,32.54999923706055
+543155,HD,2003-06-10,32.560001373291016
+543156,HD,2003-06-11,32.88999938964844
+543157,HD,2003-06-12,32.93000030517578
+543158,HD,2003-06-13,33.560001373291016
+543159,HD,2003-06-16,34.459999084472656
+543160,HD,2003-06-17,34.439998626708984
+543161,HD,2003-06-18,33.43000030517578
+543162,HD,2003-06-19,32.91999816894531
+543163,HD,2003-06-20,32.4900016784668
+543164,HD,2003-06-23,31.920000076293945
+543165,HD,2003-06-24,32.220001220703125
+543166,HD,2003-06-25,32.45000076293945
+543167,HD,2003-06-26,32.470001220703125
+543168,HD,2003-06-27,32.470001220703125
+543169,HD,2003-06-30,33.119998931884766
+543170,HD,2003-07-01,33.099998474121094
+543171,HD,2003-07-02,33.439998626708984
+543172,HD,2003-07-03,33.400001525878906
+543173,HD,2003-07-07,33.77000045776367
+543174,HD,2003-07-08,34.54999923706055
+543175,HD,2003-07-09,33.4900016784668
+543176,HD,2003-07-10,32.43000030517578
+543177,HD,2003-07-11,33.16999816894531
+543178,HD,2003-07-14,33.380001068115234
+543179,HD,2003-07-15,33.16999816894531
+543180,HD,2003-07-16,33.5
+543181,HD,2003-07-17,33.099998474121094
+543182,HD,2003-07-18,33.08000183105469
+543183,HD,2003-07-21,32.150001525878906
+543184,HD,2003-07-22,31.76000022888184
+543185,HD,2003-07-23,32.119998931884766
+543186,HD,2003-07-24,31.479999542236328
+543187,HD,2003-07-25,32.0
+543188,HD,2003-07-28,31.75
+543189,HD,2003-07-29,31.56999969482422
+543190,HD,2003-07-30,31.299999237060547
+543191,HD,2003-07-31,31.200000762939453
+543192,HD,2003-08-01,30.799999237060547
+543193,HD,2003-08-04,30.950000762939453
+543194,HD,2003-08-05,30.299999237060547
+543195,HD,2003-08-06,31.31999969482422
+543196,HD,2003-08-07,31.959999084472656
+543197,HD,2003-08-08,32.720001220703125
+543198,HD,2003-08-11,32.689998626708984
+543199,HD,2003-08-12,33.130001068115234
+543200,HD,2003-08-13,33.18000030517578
+543201,HD,2003-08-14,33.08000183105469
+543202,HD,2003-08-15,33.540000915527344
+543203,HD,2003-08-18,33.900001525878906
+543204,HD,2003-08-19,32.15999984741211
+543205,HD,2003-08-20,32.56999969482422
+543206,HD,2003-08-21,32.7599983215332
+543207,HD,2003-08-22,32.79999923706055
+543208,HD,2003-08-25,32.47999954223633
+543209,HD,2003-08-26,32.2400016784668
+543210,HD,2003-08-27,32.459999084472656
+543211,HD,2003-08-28,32.2599983215332
+543212,HD,2003-08-29,32.15999984741211
+543213,HD,2003-09-02,32.2599983215332
+543214,HD,2003-09-03,32.790000915527344
+543215,HD,2003-09-04,34.2400016784668
+543216,HD,2003-09-05,33.7599983215332
+543217,HD,2003-09-08,33.75
+543218,HD,2003-09-09,32.150001525878906
+543219,HD,2003-09-10,31.770000457763672
+543220,HD,2003-09-11,31.76000022888184
+543221,HD,2003-09-12,31.59000015258789
+543222,HD,2003-09-15,32.779998779296875
+543223,HD,2003-09-16,33.29999923706055
+543224,HD,2003-09-17,33.0
+543225,HD,2003-09-18,33.18000030517578
+543226,HD,2003-09-19,33.099998474121094
+543227,HD,2003-09-22,32.7400016784668
+543228,HD,2003-09-23,33.0
+543229,HD,2003-09-24,32.400001525878906
+543230,HD,2003-09-25,32.150001525878906
+543231,HD,2003-09-26,31.979999542236328
+543232,HD,2003-09-29,32.150001525878906
+543233,HD,2003-09-30,31.850000381469727
+543234,HD,2003-10-01,32.900001525878906
+543235,HD,2003-10-02,33.25
+543236,HD,2003-10-03,33.630001068115234
+543237,HD,2003-10-06,34.02000045776367
+543238,HD,2003-10-07,34.470001220703125
+543239,HD,2003-10-08,34.38999938964844
+543240,HD,2003-10-09,35.119998931884766
+543241,HD,2003-10-10,34.91999816894531
+543242,HD,2003-10-13,35.5
+543243,HD,2003-10-14,35.33000183105469
+543244,HD,2003-10-15,36.290000915527344
+543245,HD,2003-10-16,36.310001373291016
+543246,HD,2003-10-17,36.150001525878906
+543247,HD,2003-10-20,36.09999847412109
+543248,HD,2003-10-21,36.150001525878906
+543249,HD,2003-10-22,36.060001373291016
+543250,HD,2003-10-23,35.84000015258789
+543251,HD,2003-10-24,35.599998474121094
+543252,HD,2003-10-27,36.0
+543253,HD,2003-10-28,37.5
+543254,HD,2003-10-29,37.22999954223633
+543255,HD,2003-10-30,37.060001373291016
+543256,HD,2003-10-31,37.06999969482422
+543257,HD,2003-11-03,37.52000045776367
+543258,HD,2003-11-04,37.27000045776367
+543259,HD,2003-11-05,37.09999847412109
+543260,HD,2003-11-06,37.31999969482422
+543261,HD,2003-11-07,37.369998931884766
+543262,HD,2003-11-10,37.060001373291016
+543263,HD,2003-11-11,36.93000030517578
+543264,HD,2003-11-12,36.93999862670898
+543265,HD,2003-11-13,36.31999969482422
+543266,HD,2003-11-14,36.18999862670898
+543267,HD,2003-11-17,35.470001220703125
+543268,HD,2003-11-18,34.95000076293945
+543269,HD,2003-11-19,35.459999084472656
+543270,HD,2003-11-20,35.310001373291016
+543271,HD,2003-11-21,35.65999984741211
+543272,HD,2003-11-24,36.47999954223633
+543273,HD,2003-11-25,36.619998931884766
+543274,HD,2003-11-26,36.54999923706055
+543275,HD,2003-11-28,36.7599983215332
+543276,HD,2003-12-01,36.77000045776367
+543277,HD,2003-12-02,35.869998931884766
+543278,HD,2003-12-03,35.529998779296875
+543279,HD,2003-12-04,34.86000061035156
+543280,HD,2003-12-05,34.720001220703125
+543281,HD,2003-12-08,34.70000076293945
+543282,HD,2003-12-09,34.040000915527344
+543283,HD,2003-12-10,33.08000183105469
+543284,HD,2003-12-11,34.529998779296875
+543285,HD,2003-12-12,34.650001525878906
+543286,HD,2003-12-15,34.349998474121094
+543287,HD,2003-12-16,34.36000061035156
+543288,HD,2003-12-17,35.13999938964844
+543289,HD,2003-12-18,35.33000183105469
+543290,HD,2003-12-19,35.5
+543291,HD,2003-12-22,34.83000183105469
+543292,HD,2003-12-23,34.599998474121094
+543293,HD,2003-12-24,34.689998626708984
+543294,HD,2003-12-26,34.880001068115234
+543295,HD,2003-12-29,35.58000183105469
+543296,HD,2003-12-30,35.290000915527344
+543297,HD,2003-12-31,35.4900016784668
+543298,HD,2004-01-02,35.02000045776367
+543299,HD,2004-01-05,35.029998779296875
+543300,HD,2004-01-06,35.40999984741211
+543301,HD,2004-01-07,35.900001525878906
+543302,HD,2004-01-08,35.599998474121094
+543303,HD,2004-01-09,35.689998626708984
+543304,HD,2004-01-12,35.20000076293945
+543305,HD,2004-01-13,35.08000183105469
+543306,HD,2004-01-14,35.470001220703125
+543307,HD,2004-01-15,35.43000030517578
+543308,HD,2004-01-16,34.939998626708984
+543309,HD,2004-01-20,35.0099983215332
+543310,HD,2004-01-21,35.63999938964844
+543311,HD,2004-01-22,35.93000030517578
+543312,HD,2004-01-23,35.91999816894531
+543313,HD,2004-01-26,36.29999923706055
+543314,HD,2004-01-27,35.939998626708984
+543315,HD,2004-01-28,34.84000015258789
+543316,HD,2004-01-29,35.599998474121094
+543317,HD,2004-01-30,35.470001220703125
+543318,HD,2004-02-02,35.290000915527344
+543319,HD,2004-02-03,35.04999923706055
+543320,HD,2004-02-04,35.459999084472656
+543321,HD,2004-02-05,35.5
+543322,HD,2004-02-06,36.33000183105469
+543323,HD,2004-02-09,36.16999816894531
+543324,HD,2004-02-10,36.04999923706055
+543325,HD,2004-02-11,36.83000183105469
+543326,HD,2004-02-12,36.56999969482422
+543327,HD,2004-02-13,36.16999816894531
+543328,HD,2004-02-17,36.29999923706055
+543329,HD,2004-02-18,35.88999938964844
+543330,HD,2004-02-19,35.560001373291016
+543331,HD,2004-02-20,35.70000076293945
+543332,HD,2004-02-23,35.380001068115234
+543333,HD,2004-02-24,35.9900016784668
+543334,HD,2004-02-25,36.40999984741211
+543335,HD,2004-02-26,36.84000015258789
+543336,HD,2004-02-27,36.310001373291016
+543337,HD,2004-03-01,36.84000015258789
+543338,HD,2004-03-02,37.02999877929688
+543339,HD,2004-03-03,37.04999923706055
+543340,HD,2004-03-04,37.09999847412109
+543341,HD,2004-03-05,37.45000076293945
+543342,HD,2004-03-08,37.220001220703125
+543343,HD,2004-03-09,36.970001220703125
+543344,HD,2004-03-10,36.400001525878906
+543345,HD,2004-03-11,36.09000015258789
+543346,HD,2004-03-12,36.09000015258789
+543347,HD,2004-03-15,35.40999984741211
+543348,HD,2004-03-16,35.86000061035156
+543349,HD,2004-03-17,36.5
+543350,HD,2004-03-18,36.9900016784668
+543351,HD,2004-03-19,36.68000030517578
+543352,HD,2004-03-22,36.060001373291016
+543353,HD,2004-03-23,36.209999084472656
+543354,HD,2004-03-24,35.9900016784668
+543355,HD,2004-03-25,37.150001525878906
+543356,HD,2004-03-26,36.93000030517578
+543357,HD,2004-03-29,37.29999923706055
+543358,HD,2004-03-30,37.40999984741211
+543359,HD,2004-03-31,37.36000061035156
+543360,HD,2004-04-01,37.08000183105469
+543361,HD,2004-04-02,36.68000030517578
+543362,HD,2004-04-05,37.2400016784668
+543363,HD,2004-04-06,36.93999862670898
+543364,HD,2004-04-07,36.4900016784668
+543365,HD,2004-04-08,36.20000076293945
+543366,HD,2004-04-12,36.459999084472656
+543367,HD,2004-04-13,35.86000061035156
+543368,HD,2004-04-14,35.81999969482422
+543369,HD,2004-04-15,35.86000061035156
+543370,HD,2004-04-16,36.20000076293945
+543371,HD,2004-04-19,36.0
+543372,HD,2004-04-20,35.650001525878906
+543373,HD,2004-04-21,35.540000915527344
+543374,HD,2004-04-22,36.34999847412109
+543375,HD,2004-04-23,36.4900016784668
+543376,HD,2004-04-26,36.34999847412109
+543377,HD,2004-04-27,36.52999877929688
+543378,HD,2004-04-28,35.9900016784668
+543379,HD,2004-04-29,35.72999954223633
+543380,HD,2004-04-30,35.189998626708984
+543381,HD,2004-05-03,35.22999954223633
+543382,HD,2004-05-04,35.36000061035156
+543383,HD,2004-05-05,35.2599983215332
+543384,HD,2004-05-06,34.36000061035156
+543385,HD,2004-05-07,33.0
+543386,HD,2004-05-10,33.439998626708984
+543387,HD,2004-05-11,33.4900016784668
+543388,HD,2004-05-12,33.529998779296875
+543389,HD,2004-05-13,33.720001220703125
+543390,HD,2004-05-14,33.79999923706055
+543391,HD,2004-05-17,33.470001220703125
+543392,HD,2004-05-18,34.619998931884766
+543393,HD,2004-05-19,34.02000045776367
+543394,HD,2004-05-20,34.099998474121094
+543395,HD,2004-05-21,34.470001220703125
+543396,HD,2004-05-24,34.650001525878906
+543397,HD,2004-05-25,35.29999923706055
+543398,HD,2004-05-26,35.459999084472656
+543399,HD,2004-05-27,35.84000015258789
+543400,HD,2004-05-28,35.91999816894531
+543401,HD,2004-06-01,35.7599983215332
+543402,HD,2004-06-02,35.66999816894531
+543403,HD,2004-06-03,35.47999954223633
+543404,HD,2004-06-04,35.33000183105469
+543405,HD,2004-06-07,35.84000015258789
+543406,HD,2004-06-08,35.93000030517578
+543407,HD,2004-06-09,35.439998626708984
+543408,HD,2004-06-10,35.75
+543409,HD,2004-06-14,35.5099983215332
+543410,HD,2004-06-15,35.77000045776367
+543411,HD,2004-06-16,36.0
+543412,HD,2004-06-17,35.66999816894531
+543413,HD,2004-06-18,35.369998931884766
+543414,HD,2004-06-21,35.720001220703125
+543415,HD,2004-06-22,35.040000915527344
+543416,HD,2004-06-23,35.439998626708984
+543417,HD,2004-06-24,35.400001525878906
+543418,HD,2004-06-25,35.25
+543419,HD,2004-06-28,35.459999084472656
+543420,HD,2004-06-29,35.16999816894531
+543421,HD,2004-06-30,35.20000076293945
+543422,HD,2004-07-01,34.9900016784668
+543423,HD,2004-07-02,34.689998626708984
+543424,HD,2004-07-06,34.66999816894531
+543425,HD,2004-07-07,35.0
+543426,HD,2004-07-08,34.290000915527344
+543427,HD,2004-07-09,34.369998931884766
+543428,HD,2004-07-12,34.65999984741211
+543429,HD,2004-07-13,34.86000061035156
+543430,HD,2004-07-14,34.5099983215332
+543431,HD,2004-07-15,34.33000183105469
+543432,HD,2004-07-16,33.91999816894531
+543433,HD,2004-07-19,33.27000045776367
+543434,HD,2004-07-20,33.9900016784668
+543435,HD,2004-07-21,33.529998779296875
+543436,HD,2004-07-22,33.79999923706055
+543437,HD,2004-07-23,33.0
+543438,HD,2004-07-26,32.880001068115234
+543439,HD,2004-07-27,33.43000030517578
+543440,HD,2004-07-28,33.5
+543441,HD,2004-07-29,33.720001220703125
+543442,HD,2004-07-30,33.720001220703125
+543443,HD,2004-08-02,34.029998779296875
+543444,HD,2004-08-03,33.52000045776367
+543445,HD,2004-08-04,33.59000015258789
+543446,HD,2004-08-05,32.97999954223633
+543447,HD,2004-08-06,32.900001525878906
+543448,HD,2004-08-09,32.90999984741211
+543449,HD,2004-08-10,33.369998931884766
+543450,HD,2004-08-11,33.09000015258789
+543451,HD,2004-08-12,32.95000076293945
+543452,HD,2004-08-13,33.13999938964844
+543453,HD,2004-08-16,33.97999954223633
+543454,HD,2004-08-17,35.099998474121094
+543455,HD,2004-08-18,36.02999877929688
+543456,HD,2004-08-19,36.2400016784668
+543457,HD,2004-08-20,36.36000061035156
+543458,HD,2004-08-23,36.0
+543459,HD,2004-08-24,36.33000183105469
+543460,HD,2004-08-25,36.59999847412109
+543461,HD,2004-08-26,36.56999969482422
+543462,HD,2004-08-27,36.59000015258789
+543463,HD,2004-08-30,36.52999877929688
+543464,HD,2004-08-31,36.560001373291016
+543465,HD,2004-09-01,36.880001068115234
+543466,HD,2004-09-02,37.88999938964844
+543467,HD,2004-09-03,37.47999954223633
+543468,HD,2004-09-07,37.63999938964844
+543469,HD,2004-09-08,37.27000045776367
+543470,HD,2004-09-09,37.0099983215332
+543471,HD,2004-09-10,37.540000915527344
+543472,HD,2004-09-13,37.43000030517578
+543473,HD,2004-09-14,38.13999938964844
+543474,HD,2004-09-15,38.38999938964844
+543475,HD,2004-09-16,38.70000076293945
+543476,HD,2004-09-17,38.310001373291016
+543477,HD,2004-09-20,38.459999084472656
+543478,HD,2004-09-21,38.790000915527344
+543479,HD,2004-09-22,38.25
+543480,HD,2004-09-23,38.15999984741211
+543481,HD,2004-09-24,38.43000030517578
+543482,HD,2004-09-27,38.310001373291016
+543483,HD,2004-09-28,38.83000183105469
+543484,HD,2004-09-29,39.380001068115234
+543485,HD,2004-09-30,39.20000076293945
+543486,HD,2004-10-01,39.25
+543487,HD,2004-10-04,39.63999938964844
+543488,HD,2004-10-05,39.52999877929688
+543489,HD,2004-10-06,39.709999084472656
+543490,HD,2004-10-07,39.290000915527344
+543491,HD,2004-10-08,39.02000045776367
+543492,HD,2004-10-11,40.06999969482422
+543493,HD,2004-10-12,39.84999847412109
+543494,HD,2004-10-13,39.790000915527344
+543495,HD,2004-10-14,39.310001373291016
+543496,HD,2004-10-15,39.810001373291016
+543497,HD,2004-10-18,40.18000030517578
+543498,HD,2004-10-19,39.7400016784668
+543499,HD,2004-10-20,39.47999954223633
+543500,HD,2004-10-21,39.72999954223633
+543501,HD,2004-10-22,39.16999816894531
+543502,HD,2004-10-25,38.66999816894531
+543503,HD,2004-10-26,39.66999816894531
+543504,HD,2004-10-27,40.790000915527344
+543505,HD,2004-10-28,41.15999984741211
+543506,HD,2004-10-29,41.08000183105469
+543507,HD,2004-11-01,41.08000183105469
+543508,HD,2004-11-02,41.13999938964844
+543509,HD,2004-11-03,41.209999084472656
+543510,HD,2004-11-04,41.93999862670898
+543511,HD,2004-11-05,42.290000915527344
+543512,HD,2004-11-08,42.45000076293945
+543513,HD,2004-11-09,42.060001373291016
+543514,HD,2004-11-10,42.0099983215332
+543515,HD,2004-11-11,42.77000045776367
+543516,HD,2004-11-12,43.220001220703125
+543517,HD,2004-11-15,43.790000915527344
+543518,HD,2004-11-16,43.0
+543519,HD,2004-11-17,42.27999877929688
+543520,HD,2004-11-18,42.810001373291016
+543521,HD,2004-11-19,42.70000076293945
+543522,HD,2004-11-22,43.22999954223633
+543523,HD,2004-11-23,43.52999877929688
+543524,HD,2004-11-24,43.43000030517578
+543525,HD,2004-11-26,43.369998931884766
+543526,HD,2004-11-29,43.02999877929688
+543527,HD,2004-11-30,41.75
+543528,HD,2004-12-01,42.27999877929688
+543529,HD,2004-12-02,42.150001525878906
+543530,HD,2004-12-03,41.790000915527344
+543531,HD,2004-12-06,42.0
+543532,HD,2004-12-07,41.77000045776367
+543533,HD,2004-12-08,42.560001373291016
+543534,HD,2004-12-09,42.88999938964844
+543535,HD,2004-12-10,42.63999938964844
+543536,HD,2004-12-13,42.7599983215332
+543537,HD,2004-12-14,42.650001525878906
+543538,HD,2004-12-15,42.4900016784668
+543539,HD,2004-12-16,42.59000015258789
+543540,HD,2004-12-17,42.0099983215332
+543541,HD,2004-12-20,41.72999954223633
+543542,HD,2004-12-21,42.11000061035156
+543543,HD,2004-12-22,42.52000045776367
+543544,HD,2004-12-23,42.52000045776367
+543545,HD,2004-12-27,42.22999954223633
+543546,HD,2004-12-28,42.84000015258789
+543547,HD,2004-12-29,42.79999923706055
+543548,HD,2004-12-30,42.91999816894531
+543549,HD,2004-12-31,42.7400016784668
+543550,HD,2005-01-03,43.09999847412109
+543551,HD,2005-01-04,42.54999923706055
+543552,HD,2005-01-05,42.15999984741211
+543553,HD,2005-01-06,41.52999877929688
+543554,HD,2005-01-07,41.41999816894531
+543555,HD,2005-01-10,41.79999923706055
+543556,HD,2005-01-11,41.709999084472656
+543557,HD,2005-01-12,42.20000076293945
+543558,HD,2005-01-13,41.72999954223633
+543559,HD,2005-01-14,41.900001525878906
+543560,HD,2005-01-18,42.15999984741211
+543561,HD,2005-01-19,41.79999923706055
+543562,HD,2005-01-20,41.150001525878906
+543563,HD,2005-01-21,40.900001525878906
+543564,HD,2005-01-24,40.38999938964844
+543565,HD,2005-01-25,40.56999969482422
+543566,HD,2005-01-26,40.72999954223633
+543567,HD,2005-01-27,40.65999984741211
+543568,HD,2005-01-28,40.40999984741211
+543569,HD,2005-01-31,41.2599983215332
+543570,HD,2005-02-01,41.13999938964844
+543571,HD,2005-02-02,41.29999923706055
+543572,HD,2005-02-03,41.56999969482422
+543573,HD,2005-02-04,42.41999816894531
+543574,HD,2005-02-07,42.52000045776367
+543575,HD,2005-02-08,42.04999923706055
+543576,HD,2005-02-09,41.86000061035156
+543577,HD,2005-02-10,42.369998931884766
+543578,HD,2005-02-11,42.810001373291016
+543579,HD,2005-02-14,42.619998931884766
+543580,HD,2005-02-15,42.72999954223633
+543581,HD,2005-02-16,42.369998931884766
+543582,HD,2005-02-17,41.810001373291016
+543583,HD,2005-02-18,42.02000045776367
+543584,HD,2005-02-22,40.27999877929688
+543585,HD,2005-02-23,39.75
+543586,HD,2005-02-24,39.619998931884766
+543587,HD,2005-02-25,40.58000183105469
+543588,HD,2005-02-28,40.02000045776367
+543589,HD,2005-03-01,40.04999923706055
+543590,HD,2005-03-02,39.97999954223633
+543591,HD,2005-03-03,39.720001220703125
+543592,HD,2005-03-04,40.09000015258789
+543593,HD,2005-03-07,39.880001068115234
+543594,HD,2005-03-08,39.970001220703125
+543595,HD,2005-03-09,39.4900016784668
+543596,HD,2005-03-10,39.88999938964844
+543597,HD,2005-03-11,39.41999816894531
+543598,HD,2005-03-14,39.470001220703125
+543599,HD,2005-03-15,39.7599983215332
+543600,HD,2005-03-16,38.880001068115234
+543601,HD,2005-03-17,38.90999984741211
+543602,HD,2005-03-18,38.880001068115234
+543603,HD,2005-03-21,37.9900016784668
+543604,HD,2005-03-22,37.81999969482422
+543605,HD,2005-03-23,37.70000076293945
+543606,HD,2005-03-24,38.02999877929688
+543607,HD,2005-03-28,38.59000015258789
+543608,HD,2005-03-29,37.68999862670898
+543609,HD,2005-03-30,38.150001525878906
+543610,HD,2005-03-31,38.2400016784668
+543611,HD,2005-04-01,37.59999847412109
+543612,HD,2005-04-04,37.90999984741211
+543613,HD,2005-04-05,38.22999954223633
+543614,HD,2005-04-06,37.790000915527344
+543615,HD,2005-04-07,37.400001525878906
+543616,HD,2005-04-08,37.47999954223633
+543617,HD,2005-04-11,37.7400016784668
+543618,HD,2005-04-12,38.54999923706055
+543619,HD,2005-04-13,37.900001525878906
+543620,HD,2005-04-14,37.150001525878906
+543621,HD,2005-04-15,36.11000061035156
+543622,HD,2005-04-18,36.72999954223633
+543623,HD,2005-04-19,36.459999084472656
+543624,HD,2005-04-20,35.599998474121094
+543625,HD,2005-04-21,36.66999816894531
+543626,HD,2005-04-22,36.02000045776367
+543627,HD,2005-04-25,36.20000076293945
+543628,HD,2005-04-26,36.20000076293945
+543629,HD,2005-04-27,36.02999877929688
+543630,HD,2005-04-28,35.09000015258789
+543631,HD,2005-04-29,35.369998931884766
+543632,HD,2005-05-02,36.2599983215332
+543633,HD,2005-05-03,36.75
+543634,HD,2005-05-04,37.09999847412109
+543635,HD,2005-05-05,36.84999847412109
+543636,HD,2005-05-06,37.15999984741211
+543637,HD,2005-05-09,37.25
+543638,HD,2005-05-10,36.459999084472656
+543639,HD,2005-05-11,36.52000045776367
+543640,HD,2005-05-12,36.22999954223633
+543641,HD,2005-05-13,36.290000915527344
+543642,HD,2005-05-16,37.369998931884766
+543643,HD,2005-05-17,38.86000061035156
+543644,HD,2005-05-18,39.79999923706055
+543645,HD,2005-05-19,40.13999938964844
+543646,HD,2005-05-20,39.630001068115234
+543647,HD,2005-05-23,39.959999084472656
+543648,HD,2005-05-24,39.84999847412109
+543649,HD,2005-05-25,39.369998931884766
+543650,HD,2005-05-26,39.91999816894531
+543651,HD,2005-05-27,39.970001220703125
+543652,HD,2005-05-31,39.34999847412109
+543653,HD,2005-06-01,39.93999862670898
+543654,HD,2005-06-02,40.34000015258789
+543655,HD,2005-06-03,39.720001220703125
+543656,HD,2005-06-06,39.95000076293945
+543657,HD,2005-06-07,40.0
+543658,HD,2005-06-08,39.66999816894531
+543659,HD,2005-06-09,39.59999847412109
+543660,HD,2005-06-10,39.5
+543661,HD,2005-06-13,39.7599983215332
+543662,HD,2005-06-14,40.02999877929688
+543663,HD,2005-06-15,40.02999877929688
+543664,HD,2005-06-16,40.20000076293945
+543665,HD,2005-06-17,40.20000076293945
+543666,HD,2005-06-20,39.95000076293945
+543667,HD,2005-06-21,39.68000030517578
+543668,HD,2005-06-22,39.70000076293945
+543669,HD,2005-06-23,39.13999938964844
+543670,HD,2005-06-24,38.2400016784668
+543671,HD,2005-06-27,38.470001220703125
+543672,HD,2005-06-28,39.310001373291016
+543673,HD,2005-06-29,38.79999923706055
+543674,HD,2005-06-30,38.900001525878906
+543675,HD,2005-07-01,39.4900016784668
+543676,HD,2005-07-05,40.08000183105469
+543677,HD,2005-07-06,39.27000045776367
+543678,HD,2005-07-07,39.36000061035156
+543679,HD,2005-07-08,40.08000183105469
+543680,HD,2005-07-11,40.29999923706055
+543681,HD,2005-07-12,41.29999923706055
+543682,HD,2005-07-13,40.97999954223633
+543683,HD,2005-07-14,41.040000915527344
+543684,HD,2005-07-15,41.61000061035156
+543685,HD,2005-07-18,42.45000076293945
+543686,HD,2005-07-19,43.20000076293945
+543687,HD,2005-07-20,43.95000076293945
+543688,HD,2005-07-21,43.34999847412109
+543689,HD,2005-07-22,43.470001220703125
+543690,HD,2005-07-25,43.060001373291016
+543691,HD,2005-07-26,43.68999862670898
+543692,HD,2005-07-27,43.34999847412109
+543693,HD,2005-07-28,43.869998931884766
+543694,HD,2005-07-29,43.5099983215332
+543695,HD,2005-08-01,42.86000061035156
+543696,HD,2005-08-02,42.40999984741211
+543697,HD,2005-08-03,42.22999954223633
+543698,HD,2005-08-04,41.27999877929688
+543699,HD,2005-08-05,40.95000076293945
+543700,HD,2005-08-08,40.59000015258789
+543701,HD,2005-08-09,41.36000061035156
+543702,HD,2005-08-10,41.65999984741211
+543703,HD,2005-08-11,41.5
+543704,HD,2005-08-12,41.27999877929688
+543705,HD,2005-08-15,41.61000061035156
+543706,HD,2005-08-16,40.66999816894531
+543707,HD,2005-08-17,40.619998931884766
+543708,HD,2005-08-18,40.70000076293945
+543709,HD,2005-08-19,40.369998931884766
+543710,HD,2005-08-22,40.52999877929688
+543711,HD,2005-08-23,40.63999938964844
+543712,HD,2005-08-24,39.900001525878906
+543713,HD,2005-08-25,40.18000030517578
+543714,HD,2005-08-26,39.810001373291016
+543715,HD,2005-08-29,40.540000915527344
+543716,HD,2005-08-30,39.75
+543717,HD,2005-08-31,40.31999969482422
+543718,HD,2005-09-01,40.61000061035156
+543719,HD,2005-09-02,40.33000183105469
+543720,HD,2005-09-06,41.709999084472656
+543721,HD,2005-09-07,41.93000030517578
+543722,HD,2005-09-08,41.18000030517578
+543723,HD,2005-09-09,41.220001220703125
+543724,HD,2005-09-12,41.33000183105469
+543725,HD,2005-09-13,40.59999847412109
+543726,HD,2005-09-14,40.34000015258789
+543727,HD,2005-09-15,40.34000015258789
+543728,HD,2005-09-16,39.900001525878906
+543729,HD,2005-09-19,39.52999877929688
+543730,HD,2005-09-20,38.709999084472656
+543731,HD,2005-09-21,38.34999847412109
+543732,HD,2005-09-22,38.75
+543733,HD,2005-09-23,38.52999877929688
+543734,HD,2005-09-26,38.40999984741211
+543735,HD,2005-09-27,38.38999938964844
+543736,HD,2005-09-28,37.84999847412109
+543737,HD,2005-09-29,38.060001373291016
+543738,HD,2005-09-30,38.13999938964844
+543739,HD,2005-10-03,38.119998931884766
+543740,HD,2005-10-04,38.2400016784668
+543741,HD,2005-10-05,37.68000030517578
+543742,HD,2005-10-06,37.91999816894531
+543743,HD,2005-10-07,37.79999923706055
+543744,HD,2005-10-10,38.02000045776367
+543745,HD,2005-10-11,38.22999954223633
+543746,HD,2005-10-12,38.119998931884766
+543747,HD,2005-10-13,37.95000076293945
+543748,HD,2005-10-14,38.40999984741211
+543749,HD,2005-10-17,38.459999084472656
+543750,HD,2005-10-18,38.15999984741211
+543751,HD,2005-10-19,39.2599983215332
+543752,HD,2005-10-20,39.56999969482422
+543753,HD,2005-10-21,39.650001525878906
+543754,HD,2005-10-24,40.65999984741211
+543755,HD,2005-10-25,40.119998931884766
+543756,HD,2005-10-26,40.2599983215332
+543757,HD,2005-10-27,39.38999938964844
+543758,HD,2005-10-28,40.52000045776367
+543759,HD,2005-10-31,41.040000915527344
+543760,HD,2005-11-01,40.97999954223633
+543761,HD,2005-11-02,41.2599983215332
+543762,HD,2005-11-03,40.790000915527344
+543763,HD,2005-11-04,41.36000061035156
+543764,HD,2005-11-07,41.5
+543765,HD,2005-11-08,40.56999969482422
+543766,HD,2005-11-09,40.810001373291016
+543767,HD,2005-11-10,41.7400016784668
+543768,HD,2005-11-11,41.90999984741211
+543769,HD,2005-11-14,42.56999969482422
+543770,HD,2005-11-15,42.400001525878906
+543771,HD,2005-11-16,42.22999954223633
+543772,HD,2005-11-17,42.5099983215332
+543773,HD,2005-11-18,42.43999862670898
+543774,HD,2005-11-21,42.27999877929688
+543775,HD,2005-11-22,42.380001068115234
+543776,HD,2005-11-23,42.5
+543777,HD,2005-11-25,42.41999816894531
+543778,HD,2005-11-28,41.650001525878906
+543779,HD,2005-11-29,42.0
+543780,HD,2005-11-30,41.77999877929688
+543781,HD,2005-12-01,41.540000915527344
+543782,HD,2005-12-02,41.66999816894531
+543783,HD,2005-12-05,41.38999938964844
+543784,HD,2005-12-06,41.40999984741211
+543785,HD,2005-12-07,41.52000045776367
+543786,HD,2005-12-08,41.220001220703125
+543787,HD,2005-12-09,41.02000045776367
+543788,HD,2005-12-12,41.31999969482422
+543789,HD,2005-12-13,42.27000045776367
+543790,HD,2005-12-14,42.47999954223633
+543791,HD,2005-12-15,42.58000183105469
+543792,HD,2005-12-16,42.5
+543793,HD,2005-12-19,41.81999969482422
+543794,HD,2005-12-20,41.45000076293945
+543795,HD,2005-12-21,41.54999923706055
+543796,HD,2005-12-22,41.43000030517578
+543797,HD,2005-12-23,41.59000015258789
+543798,HD,2005-12-27,41.02000045776367
+543799,HD,2005-12-28,41.09000015258789
+543800,HD,2005-12-29,40.7400016784668
+543801,HD,2005-12-30,40.47999954223633
+543802,HD,2006-01-03,41.2400016784668
+543803,HD,2006-01-04,40.47999954223633
+543804,HD,2006-01-05,40.08000183105469
+543805,HD,2006-01-06,40.380001068115234
+543806,HD,2006-01-09,40.81999969482422
+543807,HD,2006-01-10,41.79999923706055
+543808,HD,2006-01-11,42.95000076293945
+543809,HD,2006-01-12,42.54999923706055
+543810,HD,2006-01-13,41.90999984741211
+543811,HD,2006-01-17,41.56999969482422
+543812,HD,2006-01-18,41.900001525878906
+543813,HD,2006-01-19,41.27999877929688
+543814,HD,2006-01-20,40.16999816894531
+543815,HD,2006-01-23,39.68999862670898
+543816,HD,2006-01-24,40.45000076293945
+543817,HD,2006-01-25,39.97999954223633
+543818,HD,2006-01-26,40.400001525878906
+543819,HD,2006-01-27,40.0
+543820,HD,2006-01-30,40.0
+543821,HD,2006-01-31,40.54999923706055
+543822,HD,2006-02-01,40.22999954223633
+543823,HD,2006-02-02,39.959999084472656
+543824,HD,2006-02-03,39.81999969482422
+543825,HD,2006-02-06,39.4900016784668
+543826,HD,2006-02-07,38.72999954223633
+543827,HD,2006-02-08,39.27000045776367
+543828,HD,2006-02-09,39.04999923706055
+543829,HD,2006-02-10,39.220001220703125
+543830,HD,2006-02-13,39.70000076293945
+543831,HD,2006-02-14,41.130001068115234
+543832,HD,2006-02-15,41.52999877929688
+543833,HD,2006-02-16,41.86000061035156
+543834,HD,2006-02-17,41.86000061035156
+543835,HD,2006-02-21,41.869998931884766
+543836,HD,2006-02-22,41.880001068115234
+543837,HD,2006-02-23,41.58000183105469
+543838,HD,2006-02-24,41.630001068115234
+543839,HD,2006-02-27,42.45000076293945
+543840,HD,2006-02-28,42.150001525878906
+543841,HD,2006-03-01,42.59000015258789
+543842,HD,2006-03-02,42.290000915527344
+543843,HD,2006-03-03,42.20000076293945
+543844,HD,2006-03-06,41.79999923706055
+543845,HD,2006-03-07,41.369998931884766
+543846,HD,2006-03-08,41.15999984741211
+543847,HD,2006-03-09,40.63999938964844
+543848,HD,2006-03-10,41.25
+543849,HD,2006-03-13,41.25
+543850,HD,2006-03-14,42.13999938964844
+543851,HD,2006-03-15,42.2599983215332
+543852,HD,2006-03-16,42.75
+543853,HD,2006-03-17,42.900001525878906
+543854,HD,2006-03-20,42.84999847412109
+543855,HD,2006-03-21,43.0
+543856,HD,2006-03-22,43.369998931884766
+543857,HD,2006-03-23,43.810001373291016
+543858,HD,2006-03-24,43.119998931884766
+543859,HD,2006-03-27,42.9900016784668
+543860,HD,2006-03-28,42.9900016784668
+543861,HD,2006-03-29,42.90999984741211
+543862,HD,2006-03-30,42.380001068115234
+543863,HD,2006-03-31,42.29999923706055
+543864,HD,2006-04-03,42.380001068115234
+543865,HD,2006-04-04,42.54999923706055
+543866,HD,2006-04-05,42.650001525878906
+543867,HD,2006-04-06,42.13999938964844
+543868,HD,2006-04-07,42.09999847412109
+543869,HD,2006-04-10,41.79999923706055
+543870,HD,2006-04-11,41.43000030517578
+543871,HD,2006-04-12,40.9900016784668
+543872,HD,2006-04-13,41.119998931884766
+543873,HD,2006-04-17,40.380001068115234
+543874,HD,2006-04-18,41.31999969482422
+543875,HD,2006-04-19,40.7400016784668
+543876,HD,2006-04-20,40.810001373291016
+543877,HD,2006-04-21,40.27999877929688
+543878,HD,2006-04-24,40.08000183105469
+543879,HD,2006-04-25,39.959999084472656
+543880,HD,2006-04-26,40.06999969482422
+543881,HD,2006-04-27,40.220001220703125
+543882,HD,2006-04-28,39.93000030517578
+543883,HD,2006-05-01,40.540000915527344
+543884,HD,2006-05-02,40.20000076293945
+543885,HD,2006-05-03,40.369998931884766
+543886,HD,2006-05-04,40.2599983215332
+543887,HD,2006-05-05,41.290000915527344
+543888,HD,2006-05-08,41.0099983215332
+543889,HD,2006-05-09,41.36000061035156
+543890,HD,2006-05-10,41.209999084472656
+543891,HD,2006-05-11,40.720001220703125
+543892,HD,2006-05-12,40.0
+543893,HD,2006-05-15,40.5
+543894,HD,2006-05-16,38.45000076293945
+543895,HD,2006-05-17,38.0099983215332
+543896,HD,2006-05-18,38.40999984741211
+543897,HD,2006-05-19,38.93999862670898
+543898,HD,2006-05-22,38.4900016784668
+543899,HD,2006-05-23,37.84000015258789
+543900,HD,2006-05-24,38.0099983215332
+543901,HD,2006-05-25,38.400001525878906
+543902,HD,2006-05-26,38.66999816894531
+543903,HD,2006-05-30,37.70000076293945
+543904,HD,2006-05-31,38.119998931884766
+543905,HD,2006-06-01,38.54999923706055
+543906,HD,2006-06-02,38.0
+543907,HD,2006-06-05,37.459999084472656
+543908,HD,2006-06-06,37.060001373291016
+543909,HD,2006-06-07,36.709999084472656
+543910,HD,2006-06-08,37.25
+543911,HD,2006-06-09,36.95000076293945
+543912,HD,2006-06-12,36.2599983215332
+543913,HD,2006-06-13,36.290000915527344
+543914,HD,2006-06-14,36.75
+543915,HD,2006-06-15,37.369998931884766
+543916,HD,2006-06-16,36.90999984741211
+543917,HD,2006-06-19,36.86000061035156
+543918,HD,2006-06-20,36.41999816894531
+543919,HD,2006-06-21,36.65999984741211
+543920,HD,2006-06-22,36.47999954223633
+543921,HD,2006-06-23,36.40999984741211
+543922,HD,2006-06-26,36.63999938964844
+543923,HD,2006-06-27,36.369998931884766
+543924,HD,2006-06-28,36.15999984741211
+543925,HD,2006-06-29,36.459999084472656
+543926,HD,2006-06-30,35.790000915527344
+543927,HD,2006-07-03,35.77000045776367
+543928,HD,2006-07-05,35.529998779296875
+543929,HD,2006-07-06,35.470001220703125
+543930,HD,2006-07-07,35.369998931884766
+543931,HD,2006-07-10,35.0
+543932,HD,2006-07-11,34.380001068115234
+543933,HD,2006-07-12,33.61000061035156
+543934,HD,2006-07-13,34.06999969482422
+543935,HD,2006-07-14,33.84000015258789
+543936,HD,2006-07-17,33.599998474121094
+543937,HD,2006-07-18,33.130001068115234
+543938,HD,2006-07-19,34.349998474121094
+543939,HD,2006-07-20,33.97999954223633
+543940,HD,2006-07-21,33.849998474121094
+543941,HD,2006-07-24,34.61000061035156
+543942,HD,2006-07-25,35.2400016784668
+543943,HD,2006-07-26,34.70000076293945
+543944,HD,2006-07-27,34.02000045776367
+543945,HD,2006-07-28,34.59000015258789
+543946,HD,2006-07-31,34.709999084472656
+543947,HD,2006-08-01,34.13999938964844
+543948,HD,2006-08-02,34.11000061035156
+543949,HD,2006-08-03,34.56999969482422
+543950,HD,2006-08-04,34.709999084472656
+543951,HD,2006-08-07,34.689998626708984
+543952,HD,2006-08-08,34.33000183105469
+543953,HD,2006-08-09,33.400001525878906
+543954,HD,2006-08-10,33.61000061035156
+543955,HD,2006-08-11,33.27000045776367
+543956,HD,2006-08-14,33.2599983215332
+543957,HD,2006-08-15,34.439998626708984
+543958,HD,2006-08-16,34.5
+543959,HD,2006-08-17,34.720001220703125
+543960,HD,2006-08-18,34.77000045776367
+543961,HD,2006-08-21,34.29999923706055
+543962,HD,2006-08-22,34.060001373291016
+543963,HD,2006-08-23,33.650001525878906
+543964,HD,2006-08-24,33.40999984741211
+543965,HD,2006-08-25,33.47999954223633
+543966,HD,2006-08-28,33.689998626708984
+543967,HD,2006-08-29,34.09000015258789
+543968,HD,2006-08-30,34.119998931884766
+543969,HD,2006-08-31,34.290000915527344
+543970,HD,2006-09-01,34.63999938964844
+543971,HD,2006-09-05,34.77000045776367
+543972,HD,2006-09-06,34.16999816894531
+543973,HD,2006-09-07,34.34000015258789
+543974,HD,2006-09-08,34.279998779296875
+543975,HD,2006-09-11,35.060001373291016
+543976,HD,2006-09-12,36.65999984741211
+543977,HD,2006-09-13,37.16999816894531
+543978,HD,2006-09-14,37.220001220703125
+543979,HD,2006-09-15,37.220001220703125
+543980,HD,2006-09-18,36.58000183105469
+543981,HD,2006-09-19,36.27999877929688
+543982,HD,2006-09-20,36.380001068115234
+543983,HD,2006-09-21,35.849998474121094
+543984,HD,2006-09-22,35.959999084472656
+543985,HD,2006-09-25,36.58000183105469
+543986,HD,2006-09-26,36.619998931884766
+543987,HD,2006-09-27,36.459999084472656
+543988,HD,2006-09-28,36.70000076293945
+543989,HD,2006-09-29,36.27000045776367
+543990,HD,2006-10-02,36.34000015258789
+543991,HD,2006-10-03,36.83000183105469
+543992,HD,2006-10-04,37.4900016784668
+543993,HD,2006-10-05,37.2599983215332
+543994,HD,2006-10-06,37.13999938964844
+543995,HD,2006-10-09,37.70000076293945
+543996,HD,2006-10-10,37.7599983215332
+543997,HD,2006-10-11,37.91999816894531
+543998,HD,2006-10-12,37.900001525878906
+543999,HD,2006-10-13,36.900001525878906
+544000,HD,2006-10-16,36.34999847412109
+544001,HD,2006-10-17,35.7599983215332
+544002,HD,2006-10-18,35.88999938964844
+544003,HD,2006-10-19,35.90999984741211
+544004,HD,2006-10-20,35.9900016784668
+544005,HD,2006-10-23,36.2400016784668
+544006,HD,2006-10-24,36.5
+544007,HD,2006-10-25,36.59999847412109
+544008,HD,2006-10-26,37.380001068115234
+544009,HD,2006-10-27,37.06999969482422
+544010,HD,2006-10-30,37.25
+544011,HD,2006-10-31,37.33000183105469
+544012,HD,2006-11-01,37.34999847412109
+544013,HD,2006-11-02,37.20000076293945
+544014,HD,2006-11-03,37.20000076293945
+544015,HD,2006-11-06,37.220001220703125
+544016,HD,2006-11-07,37.22999954223633
+544017,HD,2006-11-08,37.25
+544018,HD,2006-11-09,36.84999847412109
+544019,HD,2006-11-10,36.63999938964844
+544020,HD,2006-11-13,36.400001525878906
+544021,HD,2006-11-14,37.959999084472656
+544022,HD,2006-11-15,37.619998931884766
+544023,HD,2006-11-16,37.810001373291016
+544024,HD,2006-11-17,38.27999877929688
+544025,HD,2006-11-20,38.40999984741211
+544026,HD,2006-11-21,37.91999816894531
+544027,HD,2006-11-22,38.09999847412109
+544028,HD,2006-11-24,37.720001220703125
+544029,HD,2006-11-27,37.59000015258789
+544030,HD,2006-11-28,37.06999969482422
+544031,HD,2006-11-29,37.619998931884766
+544032,HD,2006-11-30,37.970001220703125
+544033,HD,2006-12-01,38.970001220703125
+544034,HD,2006-12-04,39.20000076293945
+544035,HD,2006-12-05,39.369998931884766
+544036,HD,2006-12-06,39.91999816894531
+544037,HD,2006-12-07,38.93000030517578
+544038,HD,2006-12-08,38.79999923706055
+544039,HD,2006-12-11,38.790000915527344
+544040,HD,2006-12-12,38.70000076293945
+544041,HD,2006-12-13,39.11000061035156
+544042,HD,2006-12-14,39.970001220703125
+544043,HD,2006-12-15,39.88999938964844
+544044,HD,2006-12-18,39.959999084472656
+544045,HD,2006-12-19,39.63999938964844
+544046,HD,2006-12-20,39.130001068115234
+544047,HD,2006-12-21,38.90999984741211
+544048,HD,2006-12-22,38.88999938964844
+544049,HD,2006-12-26,39.060001373291016
+544050,HD,2006-12-27,39.560001373291016
+544051,HD,2006-12-28,39.72999954223633
+544052,HD,2006-12-29,40.15999984741211
+544053,HD,2007-01-03,41.06999969482422
+544054,HD,2007-01-04,40.56999969482422
+544055,HD,2007-01-05,39.790000915527344
+544056,HD,2007-01-08,39.4900016784668
+544057,HD,2007-01-09,39.31999969482422
+544058,HD,2007-01-10,39.77999877929688
+544059,HD,2007-01-11,40.08000183105469
+544060,HD,2007-01-12,40.11000061035156
+544061,HD,2007-01-16,40.290000915527344
+544062,HD,2007-01-17,40.290000915527344
+544063,HD,2007-01-18,40.869998931884766
+544064,HD,2007-01-19,40.54999923706055
+544065,HD,2007-01-22,40.04999923706055
+544066,HD,2007-01-23,40.43000030517578
+544067,HD,2007-01-24,40.68999862670898
+544068,HD,2007-01-25,40.09000015258789
+544069,HD,2007-01-26,39.93999862670898
+544070,HD,2007-01-29,39.90999984741211
+544071,HD,2007-01-30,40.16999816894531
+544072,HD,2007-01-31,40.7400016784668
+544073,HD,2007-02-01,41.08000183105469
+544074,HD,2007-02-02,40.83000183105469
+544075,HD,2007-02-05,41.02999877929688
+544076,HD,2007-02-06,41.27000045776367
+544077,HD,2007-02-07,41.36000061035156
+544078,HD,2007-02-08,41.09000015258789
+544079,HD,2007-02-09,41.0
+544080,HD,2007-02-12,41.43999862670898
+544081,HD,2007-02-13,41.7599983215332
+544082,HD,2007-02-14,41.72999954223633
+544083,HD,2007-02-15,41.65999984741211
+544084,HD,2007-02-16,41.43999862670898
+544085,HD,2007-02-20,41.34000015258789
+544086,HD,2007-02-21,41.29999923706055
+544087,HD,2007-02-22,41.18000030517578
+544088,HD,2007-02-23,40.959999084472656
+544089,HD,2007-02-26,40.790000915527344
+544090,HD,2007-02-27,39.81999969482422
+544091,HD,2007-02-28,39.59000015258789
+544092,HD,2007-03-01,39.45000076293945
+544093,HD,2007-03-02,39.0099983215332
+544094,HD,2007-03-05,38.66999816894531
+544095,HD,2007-03-06,38.79999923706055
+544096,HD,2007-03-07,38.709999084472656
+544097,HD,2007-03-08,38.79999923706055
+544098,HD,2007-03-09,38.66999816894531
+544099,HD,2007-03-12,38.16999816894531
+544100,HD,2007-03-13,37.34999847412109
+544101,HD,2007-03-14,37.560001373291016
+544102,HD,2007-03-15,37.4900016784668
+544103,HD,2007-03-16,37.5099983215332
+544104,HD,2007-03-19,37.720001220703125
+544105,HD,2007-03-20,37.93000030517578
+544106,HD,2007-03-21,38.7400016784668
+544107,HD,2007-03-22,38.33000183105469
+544108,HD,2007-03-23,38.220001220703125
+544109,HD,2007-03-26,37.90999984741211
+544110,HD,2007-03-27,37.34000015258789
+544111,HD,2007-03-28,36.77000045776367
+544112,HD,2007-03-29,36.81999969482422
+544113,HD,2007-03-30,36.7400016784668
+544114,HD,2007-04-02,36.790000915527344
+544115,HD,2007-04-03,37.630001068115234
+544116,HD,2007-04-04,38.11000061035156
+544117,HD,2007-04-05,38.02000045776367
+544118,HD,2007-04-09,38.08000183105469
+544119,HD,2007-04-10,38.22999954223633
+544120,HD,2007-04-11,37.970001220703125
+544121,HD,2007-04-12,38.02000045776367
+544122,HD,2007-04-13,37.88999938964844
+544123,HD,2007-04-16,38.560001373291016
+544124,HD,2007-04-17,39.43999862670898
+544125,HD,2007-04-18,39.040000915527344
+544126,HD,2007-04-19,38.90999984741211
+544127,HD,2007-04-20,39.209999084472656
+544128,HD,2007-04-23,39.209999084472656
+544129,HD,2007-04-24,39.310001373291016
+544130,HD,2007-04-25,39.5
+544131,HD,2007-04-26,38.9900016784668
+544132,HD,2007-04-27,38.470001220703125
+544133,HD,2007-04-30,37.869998931884766
+544134,HD,2007-05-01,38.43000030517578
+544135,HD,2007-05-02,38.75
+544136,HD,2007-05-03,39.060001373291016
+544137,HD,2007-05-04,38.900001525878906
+544138,HD,2007-05-07,38.84000015258789
+544139,HD,2007-05-08,38.630001068115234
+544140,HD,2007-05-09,39.18000030517578
+544141,HD,2007-05-10,38.790000915527344
+544142,HD,2007-05-11,38.86000061035156
+544143,HD,2007-05-14,39.0099983215332
+544144,HD,2007-05-15,38.29999923706055
+544145,HD,2007-05-16,38.369998931884766
+544146,HD,2007-05-17,38.29999923706055
+544147,HD,2007-05-18,38.880001068115234
+544148,HD,2007-05-21,38.630001068115234
+544149,HD,2007-05-22,38.52999877929688
+544150,HD,2007-05-23,38.77999877929688
+544151,HD,2007-05-24,38.95000076293945
+544152,HD,2007-05-25,38.380001068115234
+544153,HD,2007-05-29,38.650001525878906
+544154,HD,2007-05-30,38.70000076293945
+544155,HD,2007-05-31,38.869998931884766
+544156,HD,2007-06-01,39.209999084472656
+544157,HD,2007-06-04,39.79999923706055
+544158,HD,2007-06-05,38.86000061035156
+544159,HD,2007-06-06,38.29999923706055
+544160,HD,2007-06-07,37.65999984741211
+544161,HD,2007-06-08,37.95000076293945
+544162,HD,2007-06-11,37.709999084472656
+544163,HD,2007-06-12,37.36000061035156
+544164,HD,2007-06-13,37.72999954223633
+544165,HD,2007-06-14,37.790000915527344
+544166,HD,2007-06-15,37.95000076293945
+544167,HD,2007-06-18,37.959999084472656
+544168,HD,2007-06-19,38.27000045776367
+544169,HD,2007-06-20,40.02999877929688
+544170,HD,2007-06-21,39.95000076293945
+544171,HD,2007-06-22,39.36000061035156
+544172,HD,2007-06-25,39.18000030517578
+544173,HD,2007-06-26,39.150001525878906
+544174,HD,2007-06-27,39.7599983215332
+544175,HD,2007-06-28,39.52000045776367
+544176,HD,2007-06-29,39.34999847412109
+544177,HD,2007-07-02,39.369998931884766
+544178,HD,2007-07-03,39.20000076293945
+544179,HD,2007-07-05,39.83000183105469
+544180,HD,2007-07-06,40.29999923706055
+544181,HD,2007-07-09,40.22999954223633
+544182,HD,2007-07-10,40.25
+544183,HD,2007-07-11,40.47999954223633
+544184,HD,2007-07-12,40.93999862670898
+544185,HD,2007-07-13,40.869998931884766
+544186,HD,2007-07-16,40.58000183105469
+544187,HD,2007-07-17,40.150001525878906
+544188,HD,2007-07-18,40.040000915527344
+544189,HD,2007-07-19,39.70000076293945
+544190,HD,2007-07-20,39.38999938964844
+544191,HD,2007-07-23,38.959999084472656
+544192,HD,2007-07-24,37.95000076293945
+544193,HD,2007-07-25,38.040000915527344
+544194,HD,2007-07-26,37.29999923706055
+544195,HD,2007-07-27,36.75
+544196,HD,2007-07-30,37.810001373291016
+544197,HD,2007-07-31,37.16999816894531
+544198,HD,2007-08-01,37.77000045776367
+544199,HD,2007-08-02,37.81999969482422
+544200,HD,2007-08-03,36.18999862670898
+544201,HD,2007-08-06,36.88999938964844
+544202,HD,2007-08-07,36.400001525878906
+544203,HD,2007-08-08,37.79999923706055
+544204,HD,2007-08-09,35.790000915527344
+544205,HD,2007-08-10,35.91999816894531
+544206,HD,2007-08-13,35.2400016784668
+544207,HD,2007-08-14,33.52000045776367
+544208,HD,2007-08-15,33.36000061035156
+544209,HD,2007-08-16,32.81999969482422
+544210,HD,2007-08-17,33.310001373291016
+544211,HD,2007-08-20,33.790000915527344
+544212,HD,2007-08-21,34.29999923706055
+544213,HD,2007-08-22,34.77000045776367
+544214,HD,2007-08-23,34.02000045776367
+544215,HD,2007-08-24,34.68000030517578
+544216,HD,2007-08-27,35.25
+544217,HD,2007-08-28,35.04999923706055
+544218,HD,2007-08-29,36.54999923706055
+544219,HD,2007-08-30,37.040000915527344
+544220,HD,2007-08-31,38.310001373291016
+544221,HD,2007-09-04,36.36000061035156
+544222,HD,2007-09-05,36.5099983215332
+544223,HD,2007-09-06,35.220001220703125
+544224,HD,2007-09-07,34.209999084472656
+544225,HD,2007-09-10,33.810001373291016
+544226,HD,2007-09-11,34.869998931884766
+544227,HD,2007-09-12,35.09000015258789
+544228,HD,2007-09-13,35.61000061035156
+544229,HD,2007-09-14,35.68000030517578
+544230,HD,2007-09-17,35.380001068115234
+544231,HD,2007-09-18,36.36000061035156
+544232,HD,2007-09-19,36.18000030517578
+544233,HD,2007-09-20,35.31999969482422
+544234,HD,2007-09-21,34.470001220703125
+544235,HD,2007-09-24,33.880001068115234
+544236,HD,2007-09-25,33.08000183105469
+544237,HD,2007-09-26,32.9900016784668
+544238,HD,2007-09-27,32.7599983215332
+544239,HD,2007-09-28,32.439998626708984
+544240,HD,2007-10-01,33.15999984741211
+544241,HD,2007-10-02,33.36000061035156
+544242,HD,2007-10-03,33.869998931884766
+544243,HD,2007-10-04,33.7400016784668
+544244,HD,2007-10-05,34.220001220703125
+544245,HD,2007-10-08,33.93000030517578
+544246,HD,2007-10-09,33.79999923706055
+544247,HD,2007-10-10,33.650001525878906
+544248,HD,2007-10-11,33.43000030517578
+544249,HD,2007-10-12,33.439998626708984
+544250,HD,2007-10-15,33.0099983215332
+544251,HD,2007-10-16,32.5099983215332
+544252,HD,2007-10-17,31.780000686645508
+544253,HD,2007-10-18,31.68000030517578
+544254,HD,2007-10-19,30.76000022888184
+544255,HD,2007-10-22,30.8799991607666
+544256,HD,2007-10-23,30.920000076293945
+544257,HD,2007-10-24,30.8799991607666
+544258,HD,2007-10-25,30.700000762939453
+544259,HD,2007-10-26,31.350000381469727
+544260,HD,2007-10-29,31.399999618530277
+544261,HD,2007-10-30,31.459999084472656
+544262,HD,2007-10-31,31.51000022888184
+544263,HD,2007-11-01,30.690000534057617
+544264,HD,2007-11-02,30.399999618530277
+544265,HD,2007-11-05,29.799999237060547
+544266,HD,2007-11-06,30.059999465942383
+544267,HD,2007-11-07,29.34000015258789
+544268,HD,2007-11-08,29.09000015258789
+544269,HD,2007-11-09,28.049999237060547
+544270,HD,2007-11-12,28.459999084472656
+544271,HD,2007-11-13,29.1200008392334
+544272,HD,2007-11-14,29.030000686645508
+544273,HD,2007-11-15,28.979999542236328
+544274,HD,2007-11-16,29.06999969482422
+544275,HD,2007-11-19,28.190000534057617
+544276,HD,2007-11-20,28.5
+544277,HD,2007-11-21,28.049999237060547
+544278,HD,2007-11-23,28.950000762939453
+544279,HD,2007-11-26,27.489999771118164
+544280,HD,2007-11-27,27.149999618530277
+544281,HD,2007-11-28,28.270000457763672
+544282,HD,2007-11-29,27.8799991607666
+544283,HD,2007-11-30,28.559999465942383
+544284,HD,2007-12-03,28.489999771118164
+544285,HD,2007-12-04,28.790000915527344
+544286,HD,2007-12-05,28.96999931335449
+544287,HD,2007-12-06,29.489999771118164
+544288,HD,2007-12-07,29.489999771118164
+544289,HD,2007-12-10,29.59000015258789
+544290,HD,2007-12-11,28.399999618530277
+544291,HD,2007-12-12,28.489999771118164
+544292,HD,2007-12-13,27.63999938964844
+544293,HD,2007-12-14,26.6299991607666
+544294,HD,2007-12-17,25.940000534057617
+544295,HD,2007-12-18,26.46999931335449
+544296,HD,2007-12-19,26.239999771118164
+544297,HD,2007-12-20,26.270000457763672
+544298,HD,2007-12-21,26.65999984741211
+544299,HD,2007-12-24,27.01000022888184
+544300,HD,2007-12-26,26.989999771118164
+544301,HD,2007-12-27,26.770000457763672
+544302,HD,2007-12-28,26.68000030517578
+544303,HD,2007-12-31,26.940000534057617
+544304,HD,2008-01-02,26.11000061035156
+544305,HD,2008-01-03,25.81999969482422
+544306,HD,2008-01-04,24.959999084472656
+544307,HD,2008-01-07,25.3700008392334
+544308,HD,2008-01-08,24.739999771118164
+544309,HD,2008-01-09,24.729999542236328
+544310,HD,2008-01-10,25.280000686645508
+544311,HD,2008-01-11,24.709999084472656
+544312,HD,2008-01-14,25.38999938964844
+544313,HD,2008-01-15,25.3700008392334
+544314,HD,2008-01-16,26.34000015258789
+544315,HD,2008-01-17,26.25
+544316,HD,2008-01-18,26.280000686645508
+544317,HD,2008-01-22,28.200000762939453
+544318,HD,2008-01-23,29.950000762939453
+544319,HD,2008-01-24,29.559999465942383
+544320,HD,2008-01-25,28.530000686645508
+544321,HD,2008-01-28,29.13999938964844
+544322,HD,2008-01-29,29.709999084472656
+544323,HD,2008-01-30,29.3799991607666
+544324,HD,2008-01-31,30.63999938964844
+544325,HD,2008-02-01,30.450000762939453
+544326,HD,2008-02-04,29.350000381469727
+544327,HD,2008-02-05,27.989999771118164
+544328,HD,2008-02-06,27.649999618530277
+544329,HD,2008-02-07,28.399999618530277
+544330,HD,2008-02-08,27.96999931335449
+544331,HD,2008-02-11,28.690000534057617
+544332,HD,2008-02-12,28.3799991607666
+544333,HD,2008-02-13,28.34000015258789
+544334,HD,2008-02-14,27.51000022888184
+544335,HD,2008-02-15,27.520000457763672
+544336,HD,2008-02-19,27.309999465942383
+544337,HD,2008-02-20,27.71999931335449
+544338,HD,2008-02-21,27.38999938964844
+544339,HD,2008-02-22,27.770000457763672
+544340,HD,2008-02-25,28.81999969482422
+544341,HD,2008-02-26,28.82999992370605
+544342,HD,2008-02-27,28.90999984741211
+544343,HD,2008-02-28,27.709999084472656
+544344,HD,2008-02-29,26.549999237060547
+544345,HD,2008-03-03,27.09000015258789
+544346,HD,2008-03-04,26.8700008392334
+544347,HD,2008-03-05,26.76000022888184
+544348,HD,2008-03-06,25.76000022888184
+544349,HD,2008-03-07,25.8799991607666
+544350,HD,2008-03-10,25.0
+544351,HD,2008-03-11,26.200000762939453
+544352,HD,2008-03-12,26.1299991607666
+544353,HD,2008-03-13,26.479999542236328
+544354,HD,2008-03-14,25.75
+544355,HD,2008-03-17,25.700000762939453
+544356,HD,2008-03-18,27.190000534057617
+544357,HD,2008-03-19,26.84000015258789
+544358,HD,2008-03-20,28.059999465942383
+544359,HD,2008-03-24,29.26000022888184
+544360,HD,2008-03-25,28.76000022888184
+544361,HD,2008-03-26,28.15999984741211
+544362,HD,2008-03-27,27.790000915527344
+544363,HD,2008-03-28,27.3799991607666
+544364,HD,2008-03-31,27.96999931335449
+544365,HD,2008-04-01,29.489999771118164
+544366,HD,2008-04-02,29.15999984741211
+544367,HD,2008-04-03,29.21999931335449
+544368,HD,2008-04-04,28.790000915527344
+544369,HD,2008-04-07,28.5
+544370,HD,2008-04-08,28.18000030517578
+544371,HD,2008-04-09,27.670000076293945
+544372,HD,2008-04-10,28.3799991607666
+544373,HD,2008-04-11,28.170000076293945
+544374,HD,2008-04-14,27.90999984741211
+544375,HD,2008-04-15,27.93000030517578
+544376,HD,2008-04-16,28.020000457763672
+544377,HD,2008-04-17,28.1200008392334
+544378,HD,2008-04-18,28.68000030517578
+544379,HD,2008-04-21,28.979999542236328
+544380,HD,2008-04-22,28.520000457763672
+544381,HD,2008-04-23,28.1299991607666
+544382,HD,2008-04-24,28.920000076293945
+544383,HD,2008-04-25,29.780000686645508
+544384,HD,2008-04-28,29.729999542236328
+544385,HD,2008-04-29,29.36000061035156
+544386,HD,2008-04-30,28.799999237060547
+544387,HD,2008-05-01,29.8700008392334
+544388,HD,2008-05-02,30.1200008392334
+544389,HD,2008-05-05,29.3700008392334
+544390,HD,2008-05-06,29.280000686645508
+544391,HD,2008-05-07,28.559999465942383
+544392,HD,2008-05-08,27.920000076293945
+544393,HD,2008-05-09,27.979999542236328
+544394,HD,2008-05-12,28.63999938964844
+544395,HD,2008-05-13,28.75
+544396,HD,2008-05-14,29.1200008392334
+544397,HD,2008-05-15,29.530000686645508
+544398,HD,2008-05-16,29.100000381469727
+544399,HD,2008-05-19,28.8700008392334
+544400,HD,2008-05-20,27.3700008392334
+544401,HD,2008-05-21,26.93000030517578
+544402,HD,2008-05-22,26.90999984741211
+544403,HD,2008-05-23,26.770000457763672
+544404,HD,2008-05-27,27.280000686645508
+544405,HD,2008-05-28,27.43000030517578
+544406,HD,2008-05-29,27.709999084472656
+544407,HD,2008-05-30,27.36000061035156
+544408,HD,2008-06-02,27.15999984741211
+544409,HD,2008-06-03,27.09000015258789
+544410,HD,2008-06-04,27.18000030517578
+544411,HD,2008-06-05,27.90999984741211
+544412,HD,2008-06-06,27.18000030517578
+544413,HD,2008-06-09,26.540000915527344
+544414,HD,2008-06-10,26.709999084472656
+544415,HD,2008-06-11,25.90999984741211
+544416,HD,2008-06-12,26.479999542236328
+544417,HD,2008-06-13,27.530000686645508
+544418,HD,2008-06-16,27.5
+544419,HD,2008-06-17,26.8700008392334
+544420,HD,2008-06-18,26.549999237060547
+544421,HD,2008-06-19,27.18000030517578
+544422,HD,2008-06-20,26.25
+544423,HD,2008-06-23,25.059999465942383
+544424,HD,2008-06-24,25.309999465942383
+544425,HD,2008-06-25,25.46999931335449
+544426,HD,2008-06-26,24.65999984741211
+544427,HD,2008-06-27,24.020000457763672
+544428,HD,2008-06-30,23.420000076293945
+544429,HD,2008-07-01,23.209999084472656
+544430,HD,2008-07-02,22.520000457763672
+544431,HD,2008-07-03,22.540000915527344
+544432,HD,2008-07-07,22.31999969482422
+544433,HD,2008-07-08,23.040000915527344
+544434,HD,2008-07-09,22.3700008392334
+544435,HD,2008-07-10,21.8700008392334
+544436,HD,2008-07-11,21.57999992370605
+544437,HD,2008-07-14,21.530000686645508
+544438,HD,2008-07-15,21.459999084472656
+544439,HD,2008-07-16,22.68000030517578
+544440,HD,2008-07-17,23.3799991607666
+544441,HD,2008-07-18,23.440000534057617
+544442,HD,2008-07-21,23.1200008392334
+544443,HD,2008-07-22,23.950000762939453
+544444,HD,2008-07-23,25.030000686645508
+544445,HD,2008-07-24,24.020000457763672
+544446,HD,2008-07-25,23.799999237060547
+544447,HD,2008-07-28,23.15999984741211
+544448,HD,2008-07-29,24.32999992370605
+544449,HD,2008-07-30,23.739999771118164
+544450,HD,2008-07-31,23.82999992370605
+544451,HD,2008-08-01,23.899999618530277
+544452,HD,2008-08-04,23.88999938964844
+544453,HD,2008-08-05,24.88999938964844
+544454,HD,2008-08-06,24.899999618530277
+544455,HD,2008-08-07,24.479999542236328
+544456,HD,2008-08-08,26.3700008392334
+544457,HD,2008-08-11,27.51000022888184
+544458,HD,2008-08-12,27.479999542236328
+544459,HD,2008-08-13,26.520000457763672
+544460,HD,2008-08-14,27.170000076293945
+544461,HD,2008-08-15,27.530000686645508
+544462,HD,2008-08-18,26.959999084472656
+544463,HD,2008-08-19,25.959999084472656
+544464,HD,2008-08-20,25.96999931335449
+544465,HD,2008-08-21,26.56999969482422
+544466,HD,2008-08-22,27.11000061035156
+544467,HD,2008-08-25,26.559999465942383
+544468,HD,2008-08-26,27.020000457763672
+544469,HD,2008-08-27,27.170000076293945
+544470,HD,2008-08-28,27.420000076293945
+544471,HD,2008-08-29,27.1200008392334
+544472,HD,2008-09-02,28.06999969482422
+544473,HD,2008-09-03,29.32999992370605
+544474,HD,2008-09-04,28.56999969482422
+544475,HD,2008-09-05,28.59000015258789
+544476,HD,2008-09-08,30.15999984741211
+544477,HD,2008-09-09,29.149999618530277
+544478,HD,2008-09-10,29.100000381469727
+544479,HD,2008-09-11,29.5
+544480,HD,2008-09-12,28.799999237060547
+544481,HD,2008-09-15,28.5
+544482,HD,2008-09-16,27.57999992370605
+544483,HD,2008-09-17,25.6200008392334
+544484,HD,2008-09-18,26.950000762939453
+544485,HD,2008-09-19,27.3700008392334
+544486,HD,2008-09-22,25.6200008392334
+544487,HD,2008-09-23,25.26000022888184
+544488,HD,2008-09-24,25.020000457763672
+544489,HD,2008-09-25,25.799999237060547
+544490,HD,2008-09-26,26.459999084472656
+544491,HD,2008-09-29,24.989999771118164
+544492,HD,2008-09-30,25.88999938964844
+544493,HD,2008-10-01,25.920000076293945
+544494,HD,2008-10-02,24.86000061035156
+544495,HD,2008-10-03,23.809999465942383
+544496,HD,2008-10-06,22.81999969482422
+544497,HD,2008-10-07,21.88999938964844
+544498,HD,2008-10-08,21.170000076293945
+544499,HD,2008-10-09,19.93000030517578
+544500,HD,2008-10-10,19.75
+544501,HD,2008-10-13,21.709999084472656
+544502,HD,2008-10-14,21.06999969482422
+544503,HD,2008-10-15,19.82999992370605
+544504,HD,2008-10-16,19.700000762939453
+544505,HD,2008-10-17,20.209999084472656
+544506,HD,2008-10-20,20.780000686645508
+544507,HD,2008-10-21,20.520000457763672
+544508,HD,2008-10-22,19.46999931335449
+544509,HD,2008-10-23,19.059999465942383
+544510,HD,2008-10-24,18.51000022888184
+544511,HD,2008-10-27,18.90999984741211
+544512,HD,2008-10-28,21.56999969482422
+544513,HD,2008-10-29,21.649999618530277
+544514,HD,2008-10-30,22.71999931335449
+544515,HD,2008-10-31,23.59000015258789
+544516,HD,2008-11-03,22.21999931335449
+544517,HD,2008-11-04,23.38999938964844
+544518,HD,2008-11-05,22.149999618530277
+544519,HD,2008-11-06,20.93000030517578
+544520,HD,2008-11-07,21.059999465942383
+544521,HD,2008-11-10,20.739999771118164
+544522,HD,2008-11-11,20.51000022888184
+544523,HD,2008-11-12,19.799999237060547
+544524,HD,2008-11-13,22.229999542236328
+544525,HD,2008-11-14,20.540000915527344
+544526,HD,2008-11-17,20.0
+544527,HD,2008-11-18,20.709999084472656
+544528,HD,2008-11-19,19.76000022888184
+544529,HD,2008-11-20,18.520000457763672
+544530,HD,2008-11-21,19.290000915527344
+544531,HD,2008-11-24,21.420000076293945
+544532,HD,2008-11-25,22.25
+544533,HD,2008-11-26,23.549999237060547
+544534,HD,2008-11-28,23.11000061035156
+544535,HD,2008-12-01,21.209999084472656
+544536,HD,2008-12-02,21.850000381469727
+544537,HD,2008-12-03,22.76000022888184
+544538,HD,2008-12-04,23.21999931335449
+544539,HD,2008-12-05,24.399999618530277
+544540,HD,2008-12-08,24.25
+544541,HD,2008-12-09,23.200000762939453
+544542,HD,2008-12-10,24.290000915527344
+544543,HD,2008-12-11,22.989999771118164
+544544,HD,2008-12-12,23.46999931335449
+544545,HD,2008-12-15,23.40999984741211
+544546,HD,2008-12-16,24.31999969482422
+544547,HD,2008-12-17,24.700000762939453
+544548,HD,2008-12-18,24.450000762939453
+544549,HD,2008-12-19,24.21999931335449
+544550,HD,2008-12-22,23.729999542236328
+544551,HD,2008-12-23,23.6200008392334
+544552,HD,2008-12-24,23.729999542236328
+544553,HD,2008-12-26,23.559999465942383
+544554,HD,2008-12-29,23.36000061035156
+544555,HD,2008-12-30,23.11000061035156
+544556,HD,2008-12-31,23.020000457763672
+544557,HD,2009-01-02,24.1299991607666
+544558,HD,2009-01-05,24.709999084472656
+544559,HD,2009-01-06,25.26000022888184
+544560,HD,2009-01-07,24.56999969482422
+544561,HD,2009-01-08,24.38999938964844
+544562,HD,2009-01-09,23.86000061035156
+544563,HD,2009-01-12,22.96999931335449
+544564,HD,2009-01-13,22.51000022888184
+544565,HD,2009-01-14,21.90999984741211
+544566,HD,2009-01-15,22.809999465942383
+544567,HD,2009-01-16,23.200000762939453
+544568,HD,2009-01-20,21.989999771118164
+544569,HD,2009-01-21,22.280000686645508
+544570,HD,2009-01-22,21.96999931335449
+544571,HD,2009-01-23,21.71999931335449
+544572,HD,2009-01-26,22.729999542236328
+544573,HD,2009-01-27,22.1200008392334
+544574,HD,2009-01-28,23.0
+544575,HD,2009-01-29,22.0
+544576,HD,2009-01-30,21.530000686645508
+544577,HD,2009-02-02,21.56999969482422
+544578,HD,2009-02-03,21.920000076293945
+544579,HD,2009-02-04,21.729999542236328
+544580,HD,2009-02-05,22.399999618530277
+544581,HD,2009-02-06,23.530000686645508
+544582,HD,2009-02-09,23.09000015258789
+544583,HD,2009-02-10,22.209999084472656
+544584,HD,2009-02-11,22.13999938964844
+544585,HD,2009-02-12,21.979999542236328
+544586,HD,2009-02-13,21.21999931335449
+544587,HD,2009-02-17,19.940000534057617
+544588,HD,2009-02-18,19.799999237060547
+544589,HD,2009-02-19,20.15999984741211
+544590,HD,2009-02-20,19.459999084472656
+544591,HD,2009-02-23,18.709999084472656
+544592,HD,2009-02-24,20.670000076293945
+544593,HD,2009-02-25,20.309999465942383
+544594,HD,2009-02-26,20.63999938964844
+544595,HD,2009-02-27,20.88999938964844
+544596,HD,2009-03-02,19.920000076293945
+544597,HD,2009-03-03,18.88999938964844
+544598,HD,2009-03-04,19.01000022888184
+544599,HD,2009-03-05,18.149999618530277
+544600,HD,2009-03-06,18.0
+544601,HD,2009-03-09,18.229999542236328
+544602,HD,2009-03-10,19.420000076293945
+544603,HD,2009-03-11,19.68000030517578
+544604,HD,2009-03-12,20.32999992370605
+544605,HD,2009-03-13,20.709999084472656
+544606,HD,2009-03-16,20.13999938964844
+544607,HD,2009-03-17,21.479999542236328
+544608,HD,2009-03-18,22.57999992370605
+544609,HD,2009-03-19,22.440000534057617
+544610,HD,2009-03-20,22.15999984741211
+544611,HD,2009-03-23,23.25
+544612,HD,2009-03-24,22.950000762939453
+544613,HD,2009-03-25,23.280000686645508
+544614,HD,2009-03-26,24.13999938964844
+544615,HD,2009-03-27,23.6299991607666
+544616,HD,2009-03-30,23.3799991607666
+544617,HD,2009-03-31,23.559999465942383
+544618,HD,2009-04-01,23.82999992370605
+544619,HD,2009-04-02,24.770000457763672
+544620,HD,2009-04-03,25.0
+544621,HD,2009-04-06,24.850000381469727
+544622,HD,2009-04-07,24.3700008392334
+544623,HD,2009-04-08,25.1200008392334
+544624,HD,2009-04-09,25.899999618530277
+544625,HD,2009-04-13,25.959999084472656
+544626,HD,2009-04-14,25.34000015258789
+544627,HD,2009-04-15,25.670000076293945
+544628,HD,2009-04-16,25.96999931335449
+544629,HD,2009-04-17,26.100000381469727
+544630,HD,2009-04-20,25.149999618530277
+544631,HD,2009-04-21,25.8700008392334
+544632,HD,2009-04-22,26.170000076293945
+544633,HD,2009-04-23,25.76000022888184
+544634,HD,2009-04-24,26.309999465942383
+544635,HD,2009-04-27,25.8799991607666
+544636,HD,2009-04-28,26.06999969482422
+544637,HD,2009-04-29,26.34000015258789
+544638,HD,2009-04-30,26.31999969482422
+544639,HD,2009-05-01,25.770000457763672
+544640,HD,2009-05-04,26.209999084472656
+544641,HD,2009-05-05,26.190000534057617
+544642,HD,2009-05-06,26.040000915527344
+544643,HD,2009-05-07,25.61000061035156
+544644,HD,2009-05-08,25.5
+544645,HD,2009-05-11,24.93000030517578
+544646,HD,2009-05-12,24.63999938964844
+544647,HD,2009-05-13,24.82999992370605
+544648,HD,2009-05-14,24.530000686645508
+544649,HD,2009-05-15,24.399999618530277
+544650,HD,2009-05-18,26.020000457763672
+544651,HD,2009-05-19,24.6299991607666
+544652,HD,2009-05-20,23.82999992370605
+544653,HD,2009-05-21,22.88999938964844
+544654,HD,2009-05-22,22.86000061035156
+544655,HD,2009-05-26,23.799999237060547
+544656,HD,2009-05-27,23.32999992370605
+544657,HD,2009-05-28,22.700000762939453
+544658,HD,2009-05-29,23.15999984741211
+544659,HD,2009-06-01,24.15999984741211
+544660,HD,2009-06-02,24.5
+544661,HD,2009-06-03,24.3700008392334
+544662,HD,2009-06-04,24.56999969482422
+544663,HD,2009-06-05,24.170000076293945
+544664,HD,2009-06-08,24.559999465942383
+544665,HD,2009-06-09,24.350000381469727
+544666,HD,2009-06-10,24.38999938964844
+544667,HD,2009-06-11,24.229999542236328
+544668,HD,2009-06-12,24.149999618530277
+544669,HD,2009-06-15,23.850000381469727
+544670,HD,2009-06-16,23.200000762939453
+544671,HD,2009-06-17,23.649999618530277
+544672,HD,2009-06-18,23.350000381469727
+544673,HD,2009-06-19,23.520000457763672
+544674,HD,2009-06-22,23.25
+544675,HD,2009-06-23,22.8799991607666
+544676,HD,2009-06-24,22.68000030517578
+544677,HD,2009-06-25,23.56999969482422
+544678,HD,2009-06-26,23.61000061035156
+544679,HD,2009-06-29,23.8700008392334
+544680,HD,2009-06-30,23.6299991607666
+544681,HD,2009-07-01,23.709999084472656
+544682,HD,2009-07-02,22.809999465942383
+544683,HD,2009-07-06,22.8799991607666
+544684,HD,2009-07-07,22.399999618530277
+544685,HD,2009-07-08,22.65999984741211
+544686,HD,2009-07-09,22.68000030517578
+544687,HD,2009-07-10,22.520000457763672
+544688,HD,2009-07-13,23.11000061035156
+544689,HD,2009-07-14,23.68000030517578
+544690,HD,2009-07-15,24.07999992370605
+544691,HD,2009-07-16,24.399999618530277
+544692,HD,2009-07-17,24.670000076293945
+544693,HD,2009-07-20,24.799999237060547
+544694,HD,2009-07-21,24.459999084472656
+544695,HD,2009-07-22,24.770000457763672
+544696,HD,2009-07-23,25.280000686645508
+544697,HD,2009-07-24,25.31999969482422
+544698,HD,2009-07-27,25.15999984741211
+544699,HD,2009-07-28,25.38999938964844
+544700,HD,2009-07-29,25.38999938964844
+544701,HD,2009-07-30,25.850000381469727
+544702,HD,2009-07-31,25.940000534057617
+544703,HD,2009-08-03,26.31999969482422
+544704,HD,2009-08-04,26.290000915527344
+544705,HD,2009-08-05,26.32999992370605
+544706,HD,2009-08-06,26.540000915527344
+544707,HD,2009-08-07,27.26000022888184
+544708,HD,2009-08-10,27.100000381469727
+544709,HD,2009-08-11,26.88999938964844
+544710,HD,2009-08-12,27.200000762939453
+544711,HD,2009-08-13,27.68000030517578
+544712,HD,2009-08-14,27.13999938964844
+544713,HD,2009-08-17,26.11000061035156
+544714,HD,2009-08-18,26.93000030517578
+544715,HD,2009-08-19,26.75
+544716,HD,2009-08-20,26.68000030517578
+544717,HD,2009-08-21,27.5
+544718,HD,2009-08-24,27.030000686645508
+544719,HD,2009-08-25,27.31999969482422
+544720,HD,2009-08-26,27.56999969482422
+544721,HD,2009-08-27,27.549999237060547
+544722,HD,2009-08-28,27.690000534057617
+544723,HD,2009-08-31,27.290000915527344
+544724,HD,2009-09-01,26.739999771118164
+544725,HD,2009-09-02,26.530000686645508
+544726,HD,2009-09-03,26.899999618530277
+544727,HD,2009-09-04,27.030000686645508
+544728,HD,2009-09-08,27.479999542236328
+544729,HD,2009-09-09,27.3799991607666
+544730,HD,2009-09-10,27.530000686645508
+544731,HD,2009-09-11,27.34000015258789
+544732,HD,2009-09-14,27.51000022888184
+544733,HD,2009-09-15,27.40999984741211
+544734,HD,2009-09-16,28.059999465942383
+544735,HD,2009-09-17,27.920000076293945
+544736,HD,2009-09-18,28.229999542236328
+544737,HD,2009-09-21,28.13999938964844
+544738,HD,2009-09-22,27.6200008392334
+544739,HD,2009-09-23,27.350000381469727
+544740,HD,2009-09-24,27.040000915527344
+544741,HD,2009-09-25,26.850000381469727
+544742,HD,2009-09-28,27.26000022888184
+544743,HD,2009-09-29,26.82999992370605
+544744,HD,2009-09-30,26.63999938964844
+544745,HD,2009-10-01,26.31999969482422
+544746,HD,2009-10-02,26.030000686645508
+544747,HD,2009-10-05,26.149999618530277
+544748,HD,2009-10-06,26.290000915527344
+544749,HD,2009-10-07,26.13999938964844
+544750,HD,2009-10-08,26.88999938964844
+544751,HD,2009-10-09,26.959999084472656
+544752,HD,2009-10-12,27.040000915527344
+544753,HD,2009-10-13,27.530000686645508
+544754,HD,2009-10-14,27.3799991607666
+544755,HD,2009-10-15,27.299999237060547
+544756,HD,2009-10-16,27.26000022888184
+544757,HD,2009-10-19,27.6299991607666
+544758,HD,2009-10-20,26.96999931335449
+544759,HD,2009-10-21,26.31999969482422
+544760,HD,2009-10-22,26.71999931335449
+544761,HD,2009-10-23,26.270000457763672
+544762,HD,2009-10-26,26.100000381469727
+544763,HD,2009-10-27,26.0
+544764,HD,2009-10-28,25.209999084472656
+544765,HD,2009-10-29,25.90999984741211
+544766,HD,2009-10-30,25.09000015258789
+544767,HD,2009-11-02,25.059999465942383
+544768,HD,2009-11-03,25.0
+544769,HD,2009-11-04,24.959999084472656
+544770,HD,2009-11-05,25.6299991607666
+544771,HD,2009-11-06,26.07999992370605
+544772,HD,2009-11-09,26.809999465942383
+544773,HD,2009-11-10,26.81999969482422
+544774,HD,2009-11-11,27.309999465942383
+544775,HD,2009-11-12,27.239999771118164
+544776,HD,2009-11-13,27.34000015258789
+544777,HD,2009-11-16,27.649999618530277
+544778,HD,2009-11-17,26.989999771118164
+544779,HD,2009-11-18,27.290000915527344
+544780,HD,2009-11-19,27.11000061035156
+544781,HD,2009-11-20,27.18000030517578
+544782,HD,2009-11-23,27.51000022888184
+544783,HD,2009-11-24,27.559999465942383
+544784,HD,2009-11-25,27.850000381469727
+544785,HD,2009-11-27,27.61000061035156
+544786,HD,2009-11-30,27.36000061035156
+544787,HD,2009-12-01,28.0
+544788,HD,2009-12-02,28.32999992370605
+544789,HD,2009-12-03,27.93000030517578
+544790,HD,2009-12-04,28.07999992370605
+544791,HD,2009-12-07,28.21999931335449
+544792,HD,2009-12-08,27.670000076293945
+544793,HD,2009-12-09,27.549999237060547
+544794,HD,2009-12-10,27.989999771118164
+544795,HD,2009-12-11,28.489999771118164
+544796,HD,2009-12-14,28.8700008392334
+544797,HD,2009-12-15,29.020000457763672
+544798,HD,2009-12-16,28.959999084472656
+544799,HD,2009-12-17,28.799999237060547
+544800,HD,2009-12-18,28.649999618530277
+544801,HD,2009-12-21,28.959999084472656
+544802,HD,2009-12-22,29.290000915527344
+544803,HD,2009-12-23,29.0
+544804,HD,2009-12-24,29.170000076293945
+544805,HD,2009-12-28,29.18000030517578
+544806,HD,2009-12-29,29.270000457763672
+544807,HD,2009-12-30,29.1299991607666
+544808,HD,2009-12-31,28.93000030517578
+544809,HD,2010-01-04,28.670000076293945
+544810,HD,2010-01-05,28.8799991607666
+544811,HD,2010-01-06,28.780000686645508
+544812,HD,2010-01-07,29.1200008392334
+544813,HD,2010-01-08,28.979999542236328
+544814,HD,2010-01-11,28.15999984741211
+544815,HD,2010-01-12,27.979999542236328
+544816,HD,2010-01-13,28.1299991607666
+544817,HD,2010-01-14,28.299999237060547
+544818,HD,2010-01-15,28.56999969482422
+544819,HD,2010-01-19,28.8799991607666
+544820,HD,2010-01-20,28.65999984741211
+544821,HD,2010-01-21,28.479999542236328
+544822,HD,2010-01-22,27.71999931335449
+544823,HD,2010-01-25,27.6200008392334
+544824,HD,2010-01-26,27.729999542236328
+544825,HD,2010-01-27,27.84000015258789
+544826,HD,2010-01-28,27.34000015258789
+544827,HD,2010-01-29,28.01000022888184
+544828,HD,2010-02-01,28.38999938964844
+544829,HD,2010-02-02,29.030000686645508
+544830,HD,2010-02-03,28.46999931335449
+544831,HD,2010-02-04,27.93000030517578
+544832,HD,2010-02-05,27.979999542236328
+544833,HD,2010-02-08,28.59000015258789
+544834,HD,2010-02-09,28.8700008392334
+544835,HD,2010-02-10,28.649999618530277
+544836,HD,2010-02-11,28.989999771118164
+544837,HD,2010-02-12,29.0
+544838,HD,2010-02-16,29.440000534057617
+544839,HD,2010-02-17,30.020000457763672
+544840,HD,2010-02-18,30.299999237060547
+544841,HD,2010-02-19,30.149999618530277
+544842,HD,2010-02-22,30.31999969482422
+544843,HD,2010-02-23,30.75
+544844,HD,2010-02-24,31.36000061035156
+544845,HD,2010-02-25,31.36000061035156
+544846,HD,2010-02-26,31.200000762939453
+544847,HD,2010-03-01,31.43000030517578
+544848,HD,2010-03-02,31.36000061035156
+544849,HD,2010-03-03,31.46999931335449
+544850,HD,2010-03-04,31.440000534057617
+544851,HD,2010-03-05,31.799999237060547
+544852,HD,2010-03-08,31.959999084472656
+544853,HD,2010-03-09,31.68000030517578
+544854,HD,2010-03-10,31.709999084472656
+544855,HD,2010-03-11,32.130001068115234
+544856,HD,2010-03-12,32.45000076293945
+544857,HD,2010-03-15,32.689998626708984
+544858,HD,2010-03-16,32.54999923706055
+544859,HD,2010-03-17,32.52000045776367
+544860,HD,2010-03-18,32.400001525878906
+544861,HD,2010-03-19,32.36000061035156
+544862,HD,2010-03-22,32.66999816894531
+544863,HD,2010-03-23,32.59000015258789
+544864,HD,2010-03-24,32.31999969482422
+544865,HD,2010-03-25,32.619998931884766
+544866,HD,2010-03-26,32.75
+544867,HD,2010-03-29,32.599998474121094
+544868,HD,2010-03-30,32.689998626708984
+544869,HD,2010-03-31,32.349998474121094
+544870,HD,2010-04-01,32.380001068115234
+544871,HD,2010-04-05,32.65999984741211
+544872,HD,2010-04-06,32.54999923706055
+544873,HD,2010-04-07,32.61000061035156
+544874,HD,2010-04-08,32.970001220703125
+544875,HD,2010-04-09,33.25
+544876,HD,2010-04-12,33.47999954223633
+544877,HD,2010-04-13,34.34000015258789
+544878,HD,2010-04-14,34.97999954223633
+544879,HD,2010-04-15,35.13999938964844
+544880,HD,2010-04-16,35.0099983215332
+544881,HD,2010-04-19,35.16999816894531
+544882,HD,2010-04-20,35.18000030517578
+544883,HD,2010-04-21,35.27000045776367
+544884,HD,2010-04-22,35.720001220703125
+544885,HD,2010-04-23,36.38999938964844
+544886,HD,2010-04-26,36.4900016784668
+544887,HD,2010-04-27,35.290000915527344
+544888,HD,2010-04-28,35.189998626708984
+544889,HD,2010-04-29,35.560001373291016
+544890,HD,2010-04-30,35.22999954223633
+544891,HD,2010-05-03,35.869998931884766
+544892,HD,2010-05-04,35.41999816894531
+544893,HD,2010-05-05,35.2400016784668
+544894,HD,2010-05-06,33.959999084472656
+544895,HD,2010-05-07,33.43000030517578
+544896,HD,2010-05-10,35.290000915527344
+544897,HD,2010-05-11,35.630001068115234
+544898,HD,2010-05-12,35.88999938964844
+544899,HD,2010-05-13,35.27000045776367
+544900,HD,2010-05-14,35.20000076293945
+544901,HD,2010-05-17,35.59000015258789
+544902,HD,2010-05-18,34.72999954223633
+544903,HD,2010-05-19,34.380001068115234
+544904,HD,2010-05-20,32.88999938964844
+544905,HD,2010-05-21,33.02000045776367
+544906,HD,2010-05-24,33.220001220703125
+544907,HD,2010-05-25,33.97999954223633
+544908,HD,2010-05-26,34.040000915527344
+544909,HD,2010-05-27,34.54999923706055
+544910,HD,2010-05-28,33.86000061035156
+544911,HD,2010-06-01,33.540000915527344
+544912,HD,2010-06-02,33.869998931884766
+544913,HD,2010-06-03,33.43000030517578
+544914,HD,2010-06-04,32.150001525878906
+544915,HD,2010-06-07,31.549999237060547
+544916,HD,2010-06-08,31.809999465942383
+544917,HD,2010-06-09,31.76000022888184
+544918,HD,2010-06-10,32.720001220703125
+544919,HD,2010-06-11,32.220001220703125
+544920,HD,2010-06-14,32.060001373291016
+544921,HD,2010-06-15,32.2599983215332
+544922,HD,2010-06-16,32.13999938964844
+544923,HD,2010-06-17,31.90999984741211
+544924,HD,2010-06-18,31.940000534057617
+544925,HD,2010-06-21,31.43000030517578
+544926,HD,2010-06-22,30.61000061035156
+544927,HD,2010-06-23,30.5
+544928,HD,2010-06-24,29.670000076293945
+544929,HD,2010-06-25,30.200000762939453
+544930,HD,2010-06-28,29.59000015258789
+544931,HD,2010-06-29,28.6299991607666
+544932,HD,2010-06-30,28.06999969482422
+544933,HD,2010-07-01,27.920000076293945
+544934,HD,2010-07-02,27.76000022888184
+544935,HD,2010-07-06,27.34000015258789
+544936,HD,2010-07-07,28.01000022888184
+544937,HD,2010-07-08,28.149999618530277
+544938,HD,2010-07-09,28.26000022888184
+544939,HD,2010-07-12,28.309999465942383
+544940,HD,2010-07-13,28.63999938964844
+544941,HD,2010-07-14,28.280000686645508
+544942,HD,2010-07-15,28.34000015258789
+544943,HD,2010-07-16,27.11000061035156
+544944,HD,2010-07-19,27.06999969482422
+544945,HD,2010-07-20,27.93000030517578
+544946,HD,2010-07-21,27.46999931335449
+544947,HD,2010-07-22,28.21999931335449
+544948,HD,2010-07-23,28.25
+544949,HD,2010-07-26,28.989999771118164
+544950,HD,2010-07-27,28.57999992370605
+544951,HD,2010-07-28,28.07999992370605
+544952,HD,2010-07-29,28.049999237060547
+544953,HD,2010-07-30,28.51000022888184
+544954,HD,2010-08-02,29.1200008392334
+544955,HD,2010-08-03,28.450000762939453
+544956,HD,2010-08-04,28.71999931335449
+544957,HD,2010-08-05,28.709999084472656
+544958,HD,2010-08-06,28.68000030517578
+544959,HD,2010-08-09,28.700000762939453
+544960,HD,2010-08-10,28.239999771118164
+544961,HD,2010-08-11,27.709999084472656
+544962,HD,2010-08-12,27.61000061035156
+544963,HD,2010-08-13,27.309999465942383
+544964,HD,2010-08-16,27.3799991607666
+544965,HD,2010-08-17,28.309999465942383
+544966,HD,2010-08-18,28.86000061035156
+544967,HD,2010-08-19,28.21999931335449
+544968,HD,2010-08-20,28.170000076293945
+544969,HD,2010-08-23,27.82999992370605
+544970,HD,2010-08-24,27.780000686645508
+544971,HD,2010-08-25,28.32999992370605
+544972,HD,2010-08-26,28.3799991607666
+544973,HD,2010-08-27,28.739999771118164
+544974,HD,2010-08-30,27.989999771118164
+544975,HD,2010-08-31,27.81999969482422
+544976,HD,2010-09-01,28.670000076293945
+544977,HD,2010-09-02,29.40999984741211
+544978,HD,2010-09-03,29.850000381469727
+544979,HD,2010-09-07,29.32999992370605
+544980,HD,2010-09-08,29.450000762939453
+544981,HD,2010-09-09,29.40999984741211
+544982,HD,2010-09-10,29.68000030517578
+544983,HD,2010-09-13,29.989999771118164
+544984,HD,2010-09-14,29.96999931335449
+544985,HD,2010-09-15,29.940000534057617
+544986,HD,2010-09-16,29.950000762939453
+544987,HD,2010-09-17,29.88999938964844
+544988,HD,2010-09-20,30.649999618530277
+544989,HD,2010-09-21,30.90999984741211
+544990,HD,2010-09-22,30.8799991607666
+544991,HD,2010-09-23,30.84000015258789
+544992,HD,2010-09-24,31.63999938964844
+544993,HD,2010-09-27,31.600000381469727
+544994,HD,2010-09-28,31.809999465942383
+544995,HD,2010-09-29,31.809999465942383
+544996,HD,2010-09-30,31.68000030517578
+544997,HD,2010-10-01,31.81999969482422
+544998,HD,2010-10-04,31.670000076293945
+544999,HD,2010-10-05,31.739999771118164
+545000,HD,2010-10-06,31.739999771118164
+545001,HD,2010-10-07,31.739999771118164
+545002,HD,2010-10-08,31.88999938964844
+545003,HD,2010-10-11,31.790000915527344
+545004,HD,2010-10-12,31.40999984741211
+545005,HD,2010-10-13,31.0
+545006,HD,2010-10-14,30.809999465942383
+545007,HD,2010-10-15,30.700000762939453
+545008,HD,2010-10-18,30.530000686645508
+545009,HD,2010-10-19,30.40999984741211
+545010,HD,2010-10-20,30.729999542236328
+545011,HD,2010-10-21,31.809999465942383
+545012,HD,2010-10-22,31.479999542236328
+545013,HD,2010-10-25,31.399999618530277
+545014,HD,2010-10-26,31.290000915527344
+545015,HD,2010-10-27,30.899999618530277
+545016,HD,2010-10-28,31.190000534057617
+545017,HD,2010-10-29,30.899999618530277
+545018,HD,2010-11-01,30.709999084472656
+545019,HD,2010-11-02,31.51000022888184
+545020,HD,2010-11-03,31.459999084472656
+545021,HD,2010-11-04,31.940000534057617
+545022,HD,2010-11-05,31.920000076293945
+545023,HD,2010-11-08,31.489999771118164
+545024,HD,2010-11-09,31.46999931335449
+545025,HD,2010-11-10,31.68000030517578
+545026,HD,2010-11-11,31.700000762939453
+545027,HD,2010-11-12,31.440000534057617
+545028,HD,2010-11-15,31.38999938964844
+545029,HD,2010-11-16,31.709999084472656
+545030,HD,2010-11-17,30.82999992370605
+545031,HD,2010-11-18,30.8700008392334
+545032,HD,2010-11-19,31.21999931335449
+545033,HD,2010-11-22,31.09000015258789
+545034,HD,2010-11-23,30.90999984741211
+545035,HD,2010-11-24,31.15999984741211
+545036,HD,2010-11-26,31.0
+545037,HD,2010-11-29,30.690000534057617
+545038,HD,2010-11-30,30.209999084472656
+545039,HD,2010-12-01,31.61000061035156
+545040,HD,2010-12-02,33.36000061035156
+545041,HD,2010-12-03,33.47999954223633
+545042,HD,2010-12-06,33.34000015258789
+545043,HD,2010-12-07,33.54999923706055
+545044,HD,2010-12-08,34.029998779296875
+545045,HD,2010-12-09,34.31999969482422
+545046,HD,2010-12-10,34.400001525878906
+545047,HD,2010-12-13,34.560001373291016
+545048,HD,2010-12-14,34.720001220703125
+545049,HD,2010-12-15,34.790000915527344
+545050,HD,2010-12-16,35.119998931884766
+545051,HD,2010-12-17,35.099998474121094
+545052,HD,2010-12-20,35.20000076293945
+545053,HD,2010-12-21,35.08000183105469
+545054,HD,2010-12-22,35.18000030517578
+545055,HD,2010-12-23,35.09000015258789
+545056,HD,2010-12-27,35.2400016784668
+545057,HD,2010-12-28,35.09000015258789
+545058,HD,2010-12-29,34.88999938964844
+545059,HD,2010-12-30,34.86000061035156
+545060,HD,2010-12-31,35.060001373291016
+545061,HD,2011-01-03,35.310001373291016
+545062,HD,2011-01-04,34.66999816894531
+545063,HD,2011-01-05,34.560001373291016
+545064,HD,2011-01-06,34.41999816894531
+545065,HD,2011-01-07,34.380001068115234
+545066,HD,2011-01-10,34.38999938964844
+545067,HD,2011-01-11,34.86000061035156
+545068,HD,2011-01-12,34.83000183105469
+545069,HD,2011-01-13,35.27000045776367
+545070,HD,2011-01-14,35.88999938964844
+545071,HD,2011-01-18,36.02000045776367
+545072,HD,2011-01-19,35.630001068115234
+545073,HD,2011-01-20,36.4900016784668
+545074,HD,2011-01-21,36.5099983215332
+545075,HD,2011-01-24,36.650001525878906
+545076,HD,2011-01-25,37.15999984741211
+545077,HD,2011-01-26,37.41999816894531
+545078,HD,2011-01-27,37.97999954223633
+545079,HD,2011-01-28,36.70000076293945
+545080,HD,2011-01-31,36.77000045776367
+545081,HD,2011-02-01,36.9900016784668
+545082,HD,2011-02-02,36.560001373291016
+545083,HD,2011-02-03,36.70000076293945
+545084,HD,2011-02-04,36.79999923706055
+545085,HD,2011-02-07,36.59999847412109
+545086,HD,2011-02-08,37.15999984741211
+545087,HD,2011-02-09,37.16999816894531
+545088,HD,2011-02-10,37.310001373291016
+545089,HD,2011-02-11,37.47999954223633
+545090,HD,2011-02-14,37.58000183105469
+545091,HD,2011-02-15,37.68999862670898
+545092,HD,2011-02-16,37.86000061035156
+545093,HD,2011-02-17,38.18000030517578
+545094,HD,2011-02-18,38.47999954223633
+545095,HD,2011-02-22,38.09000015258789
+545096,HD,2011-02-23,37.29999923706055
+545097,HD,2011-02-24,37.13999938964844
+545098,HD,2011-02-25,37.08000183105469
+545099,HD,2011-02-28,37.470001220703125
+545100,HD,2011-03-01,36.7599983215332
+545101,HD,2011-03-02,36.65999984741211
+545102,HD,2011-03-03,37.54999923706055
+545103,HD,2011-03-04,37.220001220703125
+545104,HD,2011-03-07,36.869998931884766
+545105,HD,2011-03-08,37.040000915527344
+545106,HD,2011-03-09,37.66999816894531
+545107,HD,2011-03-10,37.06999969482422
+545108,HD,2011-03-11,37.13999938964844
+545109,HD,2011-03-14,36.68000030517578
+545110,HD,2011-03-15,36.290000915527344
+545111,HD,2011-03-16,35.68000030517578
+545112,HD,2011-03-17,35.7599983215332
+545113,HD,2011-03-18,36.0
+545114,HD,2011-03-21,36.43000030517578
+545115,HD,2011-03-22,36.290000915527344
+545116,HD,2011-03-23,36.619998931884766
+545117,HD,2011-03-24,37.36000061035156
+545118,HD,2011-03-25,37.41999816894531
+545119,HD,2011-03-28,36.650001525878906
+545120,HD,2011-03-29,37.70000076293945
+545121,HD,2011-03-30,37.56999969482422
+545122,HD,2011-03-31,37.060001373291016
+545123,HD,2011-04-01,37.560001373291016
+545124,HD,2011-04-04,37.470001220703125
+545125,HD,2011-04-05,37.59999847412109
+545126,HD,2011-04-06,37.5
+545127,HD,2011-04-07,37.83000183105469
+545128,HD,2011-04-08,37.459999084472656
+545129,HD,2011-04-11,37.59999847412109
+545130,HD,2011-04-12,37.7599983215332
+545131,HD,2011-04-13,37.66999816894531
+545132,HD,2011-04-14,37.84000015258789
+545133,HD,2011-04-15,38.16999816894531
+545134,HD,2011-04-18,37.7599983215332
+545135,HD,2011-04-19,37.77000045776367
+545136,HD,2011-04-20,37.93999862670898
+545137,HD,2011-04-21,37.79999923706055
+545138,HD,2011-04-25,37.560001373291016
+545139,HD,2011-04-26,37.209999084472656
+545140,HD,2011-04-27,37.31999969482422
+545141,HD,2011-04-28,37.470001220703125
+545142,HD,2011-04-29,37.150001525878906
+545143,HD,2011-05-02,37.34999847412109
+545144,HD,2011-05-03,37.34999847412109
+545145,HD,2011-05-04,37.18999862670898
+545146,HD,2011-05-05,37.0099983215332
+545147,HD,2011-05-06,36.9900016784668
+545148,HD,2011-05-09,36.959999084472656
+545149,HD,2011-05-10,37.27000045776367
+545150,HD,2011-05-11,37.22999954223633
+545151,HD,2011-05-12,37.290000915527344
+545152,HD,2011-05-13,37.0099983215332
+545153,HD,2011-05-16,36.97999954223633
+545154,HD,2011-05-17,37.400001525878906
+545155,HD,2011-05-18,37.459999084472656
+545156,HD,2011-05-19,37.38999938964844
+545157,HD,2011-05-20,37.04999923706055
+545158,HD,2011-05-23,36.81999969482422
+545159,HD,2011-05-24,36.54999923706055
+545160,HD,2011-05-25,36.630001068115234
+545161,HD,2011-05-26,36.18999862670898
+545162,HD,2011-05-27,36.0
+545163,HD,2011-05-31,36.27999877929688
+545164,HD,2011-06-01,35.400001525878906
+545165,HD,2011-06-02,35.09000015258789
+545166,HD,2011-06-03,34.630001068115234
+545167,HD,2011-06-06,34.290000915527344
+545168,HD,2011-06-07,34.33000183105469
+545169,HD,2011-06-08,34.099998474121094
+545170,HD,2011-06-09,34.33000183105469
+545171,HD,2011-06-10,33.470001220703125
+545172,HD,2011-06-13,33.5099983215332
+545173,HD,2011-06-14,34.75
+545174,HD,2011-06-15,33.880001068115234
+545175,HD,2011-06-16,34.5
+545176,HD,2011-06-17,34.529998779296875
+545177,HD,2011-06-20,34.77000045776367
+545178,HD,2011-06-21,35.43000030517578
+545179,HD,2011-06-22,34.93000030517578
+545180,HD,2011-06-23,35.650001525878906
+545181,HD,2011-06-24,35.08000183105469
+545182,HD,2011-06-27,35.20000076293945
+545183,HD,2011-06-28,36.060001373291016
+545184,HD,2011-06-29,35.97999954223633
+545185,HD,2011-06-30,36.220001220703125
+545186,HD,2011-07-01,36.72999954223633
+545187,HD,2011-07-05,36.59000015258789
+545188,HD,2011-07-06,36.56999969482422
+545189,HD,2011-07-07,37.04999923706055
+545190,HD,2011-07-08,36.619998931884766
+545191,HD,2011-07-11,36.36000061035156
+545192,HD,2011-07-12,36.11000061035156
+545193,HD,2011-07-13,36.130001068115234
+545194,HD,2011-07-14,35.959999084472656
+545195,HD,2011-07-15,35.90999984741211
+545196,HD,2011-07-18,35.689998626708984
+545197,HD,2011-07-19,36.11000061035156
+545198,HD,2011-07-20,36.40999984741211
+545199,HD,2011-07-21,36.720001220703125
+545200,HD,2011-07-22,36.52000045776367
+545201,HD,2011-07-25,36.650001525878906
+545202,HD,2011-07-26,36.38999938964844
+545203,HD,2011-07-27,35.630001068115234
+545204,HD,2011-07-28,35.150001525878906
+545205,HD,2011-07-29,34.93000030517578
+545206,HD,2011-08-01,34.25
+545207,HD,2011-08-02,32.81999969482422
+545208,HD,2011-08-03,32.95000076293945
+545209,HD,2011-08-04,31.700000762939453
+545210,HD,2011-08-05,30.739999771118164
+545211,HD,2011-08-08,28.93000030517578
+545212,HD,2011-08-09,30.149999618530277
+545213,HD,2011-08-10,28.51000022888184
+545214,HD,2011-08-11,30.049999237060547
+545215,HD,2011-08-12,30.57999992370605
+545216,HD,2011-08-15,31.459999084472656
+545217,HD,2011-08-16,33.119998931884766
+545218,HD,2011-08-17,33.40999984741211
+545219,HD,2011-08-18,32.15999984741211
+545220,HD,2011-08-19,31.8799991607666
+545221,HD,2011-08-22,32.279998779296875
+545222,HD,2011-08-23,33.11000061035156
+545223,HD,2011-08-24,34.369998931884766
+545224,HD,2011-08-25,33.84000015258789
+545225,HD,2011-08-26,34.0
+545226,HD,2011-08-29,33.9900016784668
+545227,HD,2011-08-30,33.56999969482422
+545228,HD,2011-08-31,33.380001068115234
+545229,HD,2011-09-01,32.93000030517578
+545230,HD,2011-09-02,32.18000030517578
+545231,HD,2011-09-06,32.04999923706055
+545232,HD,2011-09-07,32.869998931884766
+545233,HD,2011-09-08,32.459999084472656
+545234,HD,2011-09-09,31.8700008392334
+545235,HD,2011-09-12,32.349998474121094
+545236,HD,2011-09-13,32.65999984741211
+545237,HD,2011-09-14,33.540000915527344
+545238,HD,2011-09-15,34.279998779296875
+545239,HD,2011-09-16,34.61000061035156
+545240,HD,2011-09-19,34.349998474121094
+545241,HD,2011-09-20,34.810001373291016
+545242,HD,2011-09-21,33.84000015258789
+545243,HD,2011-09-22,33.04999923706055
+545244,HD,2011-09-23,33.720001220703125
+545245,HD,2011-09-26,34.0
+545246,HD,2011-09-27,33.880001068115234
+545247,HD,2011-09-28,33.599998474121094
+545248,HD,2011-09-29,33.790000915527344
+545249,HD,2011-09-30,32.869998931884766
+545250,HD,2011-10-03,31.59000015258789
+545251,HD,2011-10-04,32.470001220703125
+545252,HD,2011-10-05,32.83000183105469
+545253,HD,2011-10-06,33.380001068115234
+545254,HD,2011-10-07,33.91999816894531
+545255,HD,2011-10-10,34.65999984741211
+545256,HD,2011-10-11,34.709999084472656
+545257,HD,2011-10-12,34.720001220703125
+545258,HD,2011-10-13,34.40999984741211
+545259,HD,2011-10-14,35.04999923706055
+545260,HD,2011-10-17,34.650001525878906
+545261,HD,2011-10-18,35.95000076293945
+545262,HD,2011-10-19,35.400001525878906
+545263,HD,2011-10-20,35.72999954223633
+545264,HD,2011-10-21,36.86000061035156
+545265,HD,2011-10-24,36.70000076293945
+545266,HD,2011-10-25,36.040000915527344
+545267,HD,2011-10-26,36.54999923706055
+545268,HD,2011-10-27,37.220001220703125
+545269,HD,2011-10-28,36.119998931884766
+545270,HD,2011-10-31,35.79999923706055
+545271,HD,2011-11-01,35.540000915527344
+545272,HD,2011-11-02,35.9900016784668
+545273,HD,2011-11-03,36.45000076293945
+545274,HD,2011-11-04,36.38999938964844
+545275,HD,2011-11-07,37.34000015258789
+545276,HD,2011-11-08,37.93999862670898
+545277,HD,2011-11-09,37.15999984741211
+545278,HD,2011-11-10,37.20000076293945
+545279,HD,2011-11-11,38.060001373291016
+545280,HD,2011-11-14,38.25
+545281,HD,2011-11-15,38.06999969482422
+545282,HD,2011-11-16,37.84000015258789
+545283,HD,2011-11-17,37.619998931884766
+545284,HD,2011-11-18,37.880001068115234
+545285,HD,2011-11-21,37.060001373291016
+545286,HD,2011-11-22,37.09999847412109
+545287,HD,2011-11-23,36.52000045776367
+545288,HD,2011-11-25,36.470001220703125
+545289,HD,2011-11-28,37.29999923706055
+545290,HD,2011-11-29,38.959999084472656
+545291,HD,2011-11-30,39.220001220703125
+545292,HD,2011-12-01,39.34000015258789
+545293,HD,2011-12-02,39.93999862670898
+545294,HD,2011-12-05,40.22999954223633
+545295,HD,2011-12-06,40.31999969482422
+545296,HD,2011-12-07,40.72999954223633
+545297,HD,2011-12-08,39.90999984741211
+545298,HD,2011-12-09,40.22999954223633
+545299,HD,2011-12-12,40.04999923706055
+545300,HD,2011-12-13,39.5099983215332
+545301,HD,2011-12-14,39.13999938964844
+545302,HD,2011-12-15,39.41999816894531
+545303,HD,2011-12-16,40.41999816894531
+545304,HD,2011-12-19,40.20000076293945
+545305,HD,2011-12-20,41.95000076293945
+545306,HD,2011-12-21,42.0
+545307,HD,2011-12-22,41.91999816894531
+545308,HD,2011-12-23,42.09000015258789
+545309,HD,2011-12-27,42.220001220703125
+545310,HD,2011-12-28,41.52999877929688
+545311,HD,2011-12-29,42.0099983215332
+545312,HD,2011-12-30,42.040000915527344
+545313,HD,2012-01-03,42.13999938964844
+545314,HD,2012-01-04,42.7400016784668
+545315,HD,2012-01-05,43.09000015258789
+545316,HD,2012-01-06,43.20000076293945
+545317,HD,2012-01-09,43.22999954223633
+545318,HD,2012-01-10,43.52999877929688
+545319,HD,2012-01-11,43.459999084472656
+545320,HD,2012-01-12,43.38999938964844
+545321,HD,2012-01-13,43.5099983215332
+545322,HD,2012-01-17,43.7400016784668
+545323,HD,2012-01-18,44.880001068115234
+545324,HD,2012-01-19,45.40999984741211
+545325,HD,2012-01-20,44.5099983215332
+545326,HD,2012-01-23,44.880001068115234
+545327,HD,2012-01-24,44.959999084472656
+545328,HD,2012-01-25,45.2599983215332
+545329,HD,2012-01-26,44.95000076293945
+545330,HD,2012-01-27,44.869998931884766
+545331,HD,2012-01-30,44.77000045776367
+545332,HD,2012-01-31,44.38999938964844
+545333,HD,2012-02-01,44.470001220703125
+545334,HD,2012-02-02,44.459999084472656
+545335,HD,2012-02-03,45.16999816894531
+545336,HD,2012-02-06,45.20000076293945
+545337,HD,2012-02-07,45.459999084472656
+545338,HD,2012-02-08,45.16999816894531
+545339,HD,2012-02-09,45.27000045776367
+545340,HD,2012-02-10,45.33000183105469
+545341,HD,2012-02-13,45.93000030517578
+545342,HD,2012-02-14,46.060001373291016
+545343,HD,2012-02-15,45.709999084472656
+545344,HD,2012-02-16,45.93000030517578
+545345,HD,2012-02-17,46.709999084472656
+545346,HD,2012-02-21,46.91999816894531
+545347,HD,2012-02-22,46.56999969482422
+545348,HD,2012-02-23,46.95000076293945
+545349,HD,2012-02-24,46.97999954223633
+545350,HD,2012-02-27,46.93000030517578
+545351,HD,2012-02-28,47.22999954223633
+545352,HD,2012-02-29,47.56999969482422
+545353,HD,2012-03-01,47.459999084472656
+545354,HD,2012-03-02,47.40999984741211
+545355,HD,2012-03-05,47.38999938964844
+545356,HD,2012-03-06,46.38999938964844
+545357,HD,2012-03-07,47.38999938964844
+545358,HD,2012-03-08,47.81999969482422
+545359,HD,2012-03-09,48.09999847412109
+545360,HD,2012-03-12,48.59000015258789
+545361,HD,2012-03-13,49.13999938964844
+545362,HD,2012-03-14,49.470001220703125
+545363,HD,2012-03-15,49.20000076293945
+545364,HD,2012-03-16,49.04999923706055
+545365,HD,2012-03-19,48.83000183105469
+545366,HD,2012-03-20,49.380001068115234
+545367,HD,2012-03-21,49.790000915527344
+545368,HD,2012-03-22,49.68000030517578
+545369,HD,2012-03-23,49.540000915527344
+545370,HD,2012-03-26,50.130001068115234
+545371,HD,2012-03-27,50.040000915527344
+545372,HD,2012-03-28,49.90999984741211
+545373,HD,2012-03-29,49.90999984741211
+545374,HD,2012-03-30,50.310001373291016
+545375,HD,2012-04-02,49.9900016784668
+545376,HD,2012-04-03,50.0
+545377,HD,2012-04-04,49.84999847412109
+545378,HD,2012-04-05,50.619998931884766
+545379,HD,2012-04-09,50.58000183105469
+545380,HD,2012-04-10,49.36000061035156
+545381,HD,2012-04-11,49.75
+545382,HD,2012-04-12,50.630001068115234
+545383,HD,2012-04-13,50.959999084472656
+545384,HD,2012-04-16,51.68999862670898
+545385,HD,2012-04-17,52.02999877929688
+545386,HD,2012-04-18,51.810001373291016
+545387,HD,2012-04-19,51.560001373291016
+545388,HD,2012-04-20,51.459999084472656
+545389,HD,2012-04-23,51.09999847412109
+545390,HD,2012-04-24,51.22999954223633
+545391,HD,2012-04-25,51.90999984741211
+545392,HD,2012-04-26,51.869998931884766
+545393,HD,2012-04-27,51.95000076293945
+545394,HD,2012-04-30,51.790000915527344
+545395,HD,2012-05-01,52.31999969482422
+545396,HD,2012-05-02,52.709999084472656
+545397,HD,2012-05-03,52.470001220703125
+545398,HD,2012-05-04,51.959999084472656
+545399,HD,2012-05-07,51.38999938964844
+545400,HD,2012-05-08,50.619998931884766
+545401,HD,2012-05-09,50.11000061035156
+545402,HD,2012-05-10,50.619998931884766
+545403,HD,2012-05-11,50.34000015258789
+545404,HD,2012-05-14,49.880001068115234
+545405,HD,2012-05-15,48.66999816894531
+545406,HD,2012-05-16,48.77000045776367
+545407,HD,2012-05-17,47.02000045776367
+545408,HD,2012-05-18,47.04999923706055
+545409,HD,2012-05-21,47.61000061035156
+545410,HD,2012-05-22,48.2599983215332
+545411,HD,2012-05-23,48.7400016784668
+545412,HD,2012-05-24,49.709999084472656
+545413,HD,2012-05-25,49.43999862670898
+545414,HD,2012-05-29,49.77999877929688
+545415,HD,2012-05-30,49.709999084472656
+545416,HD,2012-05-31,49.34000015258789
+545417,HD,2012-06-01,47.959999084472656
+545418,HD,2012-06-04,48.7599983215332
+545419,HD,2012-06-05,48.91999816894531
+545420,HD,2012-06-06,50.59999847412109
+545421,HD,2012-06-07,51.2400016784668
+545422,HD,2012-06-08,52.34999847412109
+545423,HD,2012-06-11,51.34999847412109
+545424,HD,2012-06-12,52.2400016784668
+545425,HD,2012-06-13,50.970001220703125
+545426,HD,2012-06-14,52.15999984741211
+545427,HD,2012-06-15,51.869998931884766
+545428,HD,2012-06-18,52.31999969482422
+545429,HD,2012-06-19,52.970001220703125
+545430,HD,2012-06-20,52.83000183105469
+545431,HD,2012-06-21,51.2599983215332
+545432,HD,2012-06-22,52.02000045776367
+545433,HD,2012-06-25,51.52000045776367
+545434,HD,2012-06-26,51.880001068115234
+545435,HD,2012-06-27,51.54999923706055
+545436,HD,2012-06-28,51.68999862670898
+545437,HD,2012-06-29,52.9900016784668
+545438,HD,2012-07-02,53.0099983215332
+545439,HD,2012-07-03,51.650001525878906
+545440,HD,2012-07-05,52.11000061035156
+545441,HD,2012-07-06,52.150001525878906
+545442,HD,2012-07-09,52.119998931884766
+545443,HD,2012-07-10,52.220001220703125
+545444,HD,2012-07-11,51.66999816894531
+545445,HD,2012-07-12,51.54999923706055
+545446,HD,2012-07-13,52.09000015258789
+545447,HD,2012-07-16,51.45000076293945
+545448,HD,2012-07-17,50.720001220703125
+545449,HD,2012-07-18,50.90999984741211
+545450,HD,2012-07-19,50.959999084472656
+545451,HD,2012-07-20,50.70000076293945
+545452,HD,2012-07-23,50.959999084472656
+545453,HD,2012-07-24,51.16999816894531
+545454,HD,2012-07-25,51.06999969482422
+545455,HD,2012-07-26,52.90999984741211
+545456,HD,2012-07-27,53.709999084472656
+545457,HD,2012-07-30,53.25
+545458,HD,2012-07-31,52.18000030517578
+545459,HD,2012-08-01,51.68000030517578
+545460,HD,2012-08-02,51.38999938964844
+545461,HD,2012-08-03,52.290000915527344
+545462,HD,2012-08-06,52.0
+545463,HD,2012-08-07,52.400001525878906
+545464,HD,2012-08-08,52.790000915527344
+545465,HD,2012-08-09,53.150001525878906
+545466,HD,2012-08-10,53.060001373291016
+545467,HD,2012-08-13,52.81999969482422
+545468,HD,2012-08-14,54.709999084472656
+545469,HD,2012-08-15,55.0
+545470,HD,2012-08-16,56.310001373291016
+545471,HD,2012-08-17,56.72999954223633
+545472,HD,2012-08-20,56.56999969482422
+545473,HD,2012-08-21,56.31999969482422
+545474,HD,2012-08-22,56.63999938964844
+545475,HD,2012-08-23,56.54999923706055
+545476,HD,2012-08-24,56.959999084472656
+545477,HD,2012-08-27,56.66999816894531
+545478,HD,2012-08-28,56.52999877929688
+545479,HD,2012-08-29,56.84000015258789
+545480,HD,2012-08-30,56.619998931884766
+545481,HD,2012-08-31,56.75
+545482,HD,2012-09-04,56.790000915527344
+545483,HD,2012-09-05,56.540000915527344
+545484,HD,2012-09-06,57.650001525878906
+545485,HD,2012-09-07,57.2599983215332
+545486,HD,2012-09-10,57.29999923706055
+545487,HD,2012-09-11,56.720001220703125
+545488,HD,2012-09-12,57.04999923706055
+545489,HD,2012-09-13,58.29999923706055
+545490,HD,2012-09-14,59.459999084472656
+545491,HD,2012-09-17,58.90999984741211
+545492,HD,2012-09-18,58.86000061035156
+545493,HD,2012-09-19,59.470001220703125
+545494,HD,2012-09-20,59.27999877929688
+545495,HD,2012-09-21,59.41999816894531
+545496,HD,2012-09-24,59.38999938964844
+545497,HD,2012-09-25,59.720001220703125
+545498,HD,2012-09-26,59.16999816894531
+545499,HD,2012-09-27,59.880001068115234
+545500,HD,2012-09-28,60.369998931884766
+545501,HD,2012-10-01,60.56999969482422
+545502,HD,2012-10-02,60.33000183105469
+545503,HD,2012-10-03,61.77000045776367
+545504,HD,2012-10-04,61.7400016784668
+545505,HD,2012-10-05,63.20000076293945
+545506,HD,2012-10-08,61.880001068115234
+545507,HD,2012-10-09,60.95000076293945
+545508,HD,2012-10-10,59.7400016784668
+545509,HD,2012-10-11,59.0099983215332
+545510,HD,2012-10-12,59.560001373291016
+545511,HD,2012-10-15,60.650001525878906
+545512,HD,2012-10-16,60.86000061035156
+545513,HD,2012-10-17,61.38999938964844
+545514,HD,2012-10-18,61.79999923706055
+545515,HD,2012-10-19,61.88999938964844
+545516,HD,2012-10-22,62.040000915527344
+545517,HD,2012-10-23,61.75
+545518,HD,2012-10-24,61.27999877929688
+545519,HD,2012-10-25,60.47999954223633
+545520,HD,2012-10-26,60.040000915527344
+545521,HD,2012-10-31,61.380001068115234
+545522,HD,2012-11-01,62.2599983215332
+545523,HD,2012-11-02,62.02000045776367
+545524,HD,2012-11-05,62.380001068115234
+545525,HD,2012-11-06,62.619998931884766
+545526,HD,2012-11-07,61.9900016784668
+545527,HD,2012-11-08,60.86000061035156
+545528,HD,2012-11-09,60.959999084472656
+545529,HD,2012-11-12,61.15999984741211
+545530,HD,2012-11-13,63.380001068115234
+545531,HD,2012-11-14,61.470001220703125
+545532,HD,2012-11-15,61.25
+545533,HD,2012-11-16,62.119998931884766
+545534,HD,2012-11-19,63.33000183105469
+545535,HD,2012-11-20,63.81999969482422
+545536,HD,2012-11-21,64.08999633789062
+545537,HD,2012-11-23,64.81999969482422
+545538,HD,2012-11-26,64.66999816894531
+545539,HD,2012-11-27,64.16000366210938
+545540,HD,2012-11-28,64.83000183105469
+545541,HD,2012-11-29,64.23999786376953
+545542,HD,2012-11-30,65.06999969482422
+545543,HD,2012-12-03,64.9800033569336
+545544,HD,2012-12-04,64.23999786376953
+545545,HD,2012-12-05,64.0199966430664
+545546,HD,2012-12-06,64.33999633789062
+545547,HD,2012-12-07,64.44999694824219
+545548,HD,2012-12-10,63.040000915527344
+545549,HD,2012-12-11,62.88999938964844
+545550,HD,2012-12-12,62.93000030517578
+545551,HD,2012-12-13,62.40999984741211
+545552,HD,2012-12-14,62.060001373291016
+545553,HD,2012-12-17,63.310001373291016
+545554,HD,2012-12-18,63.0
+545555,HD,2012-12-19,61.77000045776367
+545556,HD,2012-12-20,61.970001220703125
+545557,HD,2012-12-21,61.31999969482422
+545558,HD,2012-12-24,61.56999969482422
+545559,HD,2012-12-26,61.13999938964844
+545560,HD,2012-12-27,61.06999969482422
+545561,HD,2012-12-28,60.650001525878906
+545562,HD,2012-12-31,61.84999847412109
+545563,HD,2013-01-02,63.47999954223633
+545564,HD,2013-01-03,63.29999923706055
+545565,HD,2013-01-04,63.18000030517578
+545566,HD,2013-01-07,62.84000015258789
+545567,HD,2013-01-08,63.220001220703125
+545568,HD,2013-01-09,63.16999816894531
+545569,HD,2013-01-10,63.619998931884766
+545570,HD,2013-01-11,63.70000076293945
+545571,HD,2013-01-14,63.47999954223633
+545572,HD,2013-01-15,63.95000076293945
+545573,HD,2013-01-16,63.86000061035156
+545574,HD,2013-01-17,65.05000305175781
+545575,HD,2013-01-18,65.47000122070312
+545576,HD,2013-01-22,65.75
+545577,HD,2013-01-23,66.45999908447266
+545578,HD,2013-01-24,67.3499984741211
+545579,HD,2013-01-25,67.81999969482422
+545580,HD,2013-01-28,67.58000183105469
+545581,HD,2013-01-29,67.19999694824219
+545582,HD,2013-01-30,67.23999786376953
+545583,HD,2013-01-31,66.91999816894531
+545584,HD,2013-02-01,67.30000305175781
+545585,HD,2013-02-04,66.36000061035156
+545586,HD,2013-02-05,66.38999938964844
+545587,HD,2013-02-06,66.66999816894531
+545588,HD,2013-02-07,66.30999755859375
+545589,HD,2013-02-08,67.01000213623047
+545590,HD,2013-02-11,66.37999725341797
+545591,HD,2013-02-12,67.31999969482422
+545592,HD,2013-02-13,67.44999694824219
+545593,HD,2013-02-14,67.33999633789062
+545594,HD,2013-02-15,67.5199966430664
+545595,HD,2013-02-19,67.55000305175781
+545596,HD,2013-02-20,66.44000244140625
+545597,HD,2013-02-21,64.37999725341797
+545598,HD,2013-02-22,65.58000183105469
+545599,HD,2013-02-25,63.91999816894531
+545600,HD,2013-02-26,67.55999755859375
+545601,HD,2013-02-27,68.05999755859375
+545602,HD,2013-02-28,68.5
+545603,HD,2013-03-01,69.02999877929688
+545604,HD,2013-03-04,70.29000091552734
+545605,HD,2013-03-05,70.47000122070312
+545606,HD,2013-03-06,70.4800033569336
+545607,HD,2013-03-07,70.25
+545608,HD,2013-03-08,71.37000274658203
+545609,HD,2013-03-11,71.31999969482422
+545610,HD,2013-03-12,70.75
+545611,HD,2013-03-13,70.76000213623047
+545612,HD,2013-03-14,70.23999786376953
+545613,HD,2013-03-15,69.05000305175781
+545614,HD,2013-03-18,69.3499984741211
+545615,HD,2013-03-19,68.79000091552734
+545616,HD,2013-03-20,68.87999725341797
+545617,HD,2013-03-21,68.94999694824219
+545618,HD,2013-03-22,69.55999755859375
+545619,HD,2013-03-25,69.47000122070312
+545620,HD,2013-03-26,70.05000305175781
+545621,HD,2013-03-27,69.6500015258789
+545622,HD,2013-03-28,69.77999877929688
+545623,HD,2013-04-01,69.66999816894531
+545624,HD,2013-04-02,71.0199966430664
+545625,HD,2013-04-03,70.36000061035156
+545626,HD,2013-04-04,70.69000244140625
+545627,HD,2013-04-05,70.05999755859375
+545628,HD,2013-04-08,71.22000122070312
+545629,HD,2013-04-09,71.19999694824219
+545630,HD,2013-04-10,71.69000244140625
+545631,HD,2013-04-11,71.9000015258789
+545632,HD,2013-04-12,73.62000274658203
+545633,HD,2013-04-15,72.2300033569336
+545634,HD,2013-04-16,72.45999908447266
+545635,HD,2013-04-17,72.80000305175781
+545636,HD,2013-04-18,72.4800033569336
+545637,HD,2013-04-19,74.0
+545638,HD,2013-04-22,73.86000061035156
+545639,HD,2013-04-23,73.37999725341797
+545640,HD,2013-04-24,73.27999877929688
+545641,HD,2013-04-25,73.37000274658203
+545642,HD,2013-04-26,73.3499984741211
+545643,HD,2013-04-29,73.66999816894531
+545644,HD,2013-04-30,73.3499984741211
+545645,HD,2013-05-01,72.76000213623047
+545646,HD,2013-05-02,73.33000183105469
+545647,HD,2013-05-03,73.95999908447266
+545648,HD,2013-05-06,75.26000213623047
+545649,HD,2013-05-07,75.06999969482422
+545650,HD,2013-05-08,75.41999816894531
+545651,HD,2013-05-09,75.87000274658203
+545652,HD,2013-05-10,76.01000213623047
+545653,HD,2013-05-13,76.66999816894531
+545654,HD,2013-05-14,77.31999969482422
+545655,HD,2013-05-15,77.87999725341797
+545656,HD,2013-05-16,76.75
+545657,HD,2013-05-17,76.86000061035156
+545658,HD,2013-05-20,76.76000213623047
+545659,HD,2013-05-21,78.70999908447266
+545660,HD,2013-05-22,79.69000244140625
+545661,HD,2013-05-23,78.91000366210938
+545662,HD,2013-05-24,78.98999786376953
+545663,HD,2013-05-28,79.81999969482422
+545664,HD,2013-05-29,79.48999786376953
+545665,HD,2013-05-30,79.44000244140625
+545666,HD,2013-05-31,78.66000366210938
+545667,HD,2013-06-03,79.08000183105469
+545668,HD,2013-06-04,76.62999725341797
+545669,HD,2013-06-05,75.0999984741211
+545670,HD,2013-06-06,77.26000213623047
+545671,HD,2013-06-07,78.73999786376953
+545672,HD,2013-06-10,77.7300033569336
+545673,HD,2013-06-11,77.61000061035156
+545674,HD,2013-06-12,76.4000015258789
+545675,HD,2013-06-13,76.52999877929688
+545676,HD,2013-06-14,76.58999633789062
+545677,HD,2013-06-17,76.13999938964844
+545678,HD,2013-06-18,77.19000244140625
+545679,HD,2013-06-19,75.93000030517578
+545680,HD,2013-06-20,73.87000274658203
+545681,HD,2013-06-21,73.81999969482422
+545682,HD,2013-06-24,73.51000213623047
+545683,HD,2013-06-25,74.13999938964844
+545684,HD,2013-06-26,75.66999816894531
+545685,HD,2013-06-27,76.2699966430664
+545686,HD,2013-06-28,77.47000122070312
+545687,HD,2013-07-01,76.87000274658203
+545688,HD,2013-07-02,77.30999755859375
+545689,HD,2013-07-03,77.7300033569336
+545690,HD,2013-07-05,78.29000091552734
+545691,HD,2013-07-08,79.22000122070312
+545692,HD,2013-07-09,79.69999694824219
+545693,HD,2013-07-10,79.4000015258789
+545694,HD,2013-07-11,79.86000061035156
+545695,HD,2013-07-12,80.54000091552734
+545696,HD,2013-07-15,80.4000015258789
+545697,HD,2013-07-16,80.22000122070312
+545698,HD,2013-07-17,80.44000244140625
+545699,HD,2013-07-18,80.0199966430664
+545700,HD,2013-07-19,79.88999938964844
+545701,HD,2013-07-22,80.0
+545702,HD,2013-07-23,80.19000244140625
+545703,HD,2013-07-24,80.2699966430664
+545704,HD,2013-07-25,78.98999786376953
+545705,HD,2013-07-26,78.73999786376953
+545706,HD,2013-07-29,78.66999816894531
+545707,HD,2013-07-30,78.5999984741211
+545708,HD,2013-07-31,79.02999877929688
+545709,HD,2013-08-01,78.63999938964844
+545710,HD,2013-08-02,80.2300033569336
+545711,HD,2013-08-05,79.66000366210938
+545712,HD,2013-08-06,80.05000305175781
+545713,HD,2013-08-07,78.83000183105469
+545714,HD,2013-08-08,80.04000091552734
+545715,HD,2013-08-09,78.97000122070312
+545716,HD,2013-08-12,79.19999694824219
+545717,HD,2013-08-13,79.44000244140625
+545718,HD,2013-08-14,77.44000244140625
+545719,HD,2013-08-15,75.13999938964844
+545720,HD,2013-08-16,75.37999725341797
+545721,HD,2013-08-19,75.20999908447266
+545722,HD,2013-08-20,74.29000091552734
+545723,HD,2013-08-21,73.7300033569336
+545724,HD,2013-08-22,74.0
+545725,HD,2013-08-23,73.88999938964844
+545726,HD,2013-08-26,75.43000030517578
+545727,HD,2013-08-27,74.12000274658203
+545728,HD,2013-08-28,75.02999877929688
+545729,HD,2013-08-29,75.05000305175781
+545730,HD,2013-08-30,74.48999786376953
+545731,HD,2013-09-03,73.9000015258789
+545732,HD,2013-09-04,74.13999938964844
+545733,HD,2013-09-05,72.98999786376953
+545734,HD,2013-09-06,72.69999694824219
+545735,HD,2013-09-09,73.58000183105469
+545736,HD,2013-09-10,74.5999984741211
+545737,HD,2013-09-11,75.04000091552734
+545738,HD,2013-09-12,75.4000015258789
+545739,HD,2013-09-13,75.11000061035156
+545740,HD,2013-09-16,75.54000091552734
+545741,HD,2013-09-17,75.80000305175781
+545742,HD,2013-09-18,77.37000274658203
+545743,HD,2013-09-19,78.51000213623047
+545744,HD,2013-09-20,77.0
+545745,HD,2013-09-23,75.91000366210938
+545746,HD,2013-09-24,76.04000091552734
+545747,HD,2013-09-25,75.5199966430664
+545748,HD,2013-09-26,76.06999969482422
+545749,HD,2013-09-27,75.95999908447266
+545750,HD,2013-09-30,75.8499984741211
+545751,HD,2013-10-01,76.26000213623047
+545752,HD,2013-10-02,76.31999969482422
+545753,HD,2013-10-03,75.87999725341797
+545754,HD,2013-10-04,75.77999877929688
+545755,HD,2013-10-07,75.12999725341797
+545756,HD,2013-10-08,74.2699966430664
+545757,HD,2013-10-09,74.13999938964844
+545758,HD,2013-10-10,75.51000213623047
+545759,HD,2013-10-11,76.31999969482422
+545760,HD,2013-10-14,76.3499984741211
+545761,HD,2013-10-15,75.18000030517578
+545762,HD,2013-10-16,74.94000244140625
+545763,HD,2013-10-17,75.73999786376953
+545764,HD,2013-10-18,74.69000244140625
+545765,HD,2013-10-21,74.62000274658203
+545766,HD,2013-10-22,74.86000061035156
+545767,HD,2013-10-23,75.08000183105469
+545768,HD,2013-10-24,76.77999877929688
+545769,HD,2013-10-25,76.25
+545770,HD,2013-10-28,76.05999755859375
+545771,HD,2013-10-29,77.5
+545772,HD,2013-10-30,77.87999725341797
+545773,HD,2013-10-31,77.88999938964844
+545774,HD,2013-11-01,76.98999786376953
+545775,HD,2013-11-04,77.0
+545776,HD,2013-11-05,76.6500015258789
+545777,HD,2013-11-06,76.41999816894531
+545778,HD,2013-11-07,75.69000244140625
+545779,HD,2013-11-08,75.4800033569336
+545780,HD,2013-11-11,75.37000274658203
+545781,HD,2013-11-12,76.18000030517578
+545782,HD,2013-11-13,77.5999984741211
+545783,HD,2013-11-14,78.94000244140625
+545784,HD,2013-11-15,80.02999877929688
+545785,HD,2013-11-18,79.66999816894531
+545786,HD,2013-11-19,80.37999725341797
+545787,HD,2013-11-20,79.75
+545788,HD,2013-11-21,79.83000183105469
+545789,HD,2013-11-22,79.18000030517578
+545790,HD,2013-11-25,79.75
+545791,HD,2013-11-26,80.3499984741211
+545792,HD,2013-11-27,80.66000366210938
+545793,HD,2013-11-29,80.66999816894531
+545794,HD,2013-12-02,79.7699966430664
+545795,HD,2013-12-03,78.70999908447266
+545796,HD,2013-12-04,78.4000015258789
+545797,HD,2013-12-05,78.54000091552734
+545798,HD,2013-12-06,79.83999633789062
+545799,HD,2013-12-09,79.5999984741211
+545800,HD,2013-12-10,78.61000061035156
+545801,HD,2013-12-11,79.0
+545802,HD,2013-12-12,78.52999877929688
+545803,HD,2013-12-13,79.01000213623047
+545804,HD,2013-12-16,79.0999984741211
+545805,HD,2013-12-17,78.62000274658203
+545806,HD,2013-12-18,80.05000305175781
+545807,HD,2013-12-19,79.94999694824219
+545808,HD,2013-12-20,80.04000091552734
+545809,HD,2013-12-23,80.55999755859375
+545810,HD,2013-12-24,80.63999938964844
+545811,HD,2013-12-26,81.55000305175781
+545812,HD,2013-12-27,81.63999938964844
+545813,HD,2013-12-30,81.94000244140625
+545814,HD,2013-12-31,82.33999633789062
+545815,HD,2014-01-02,82.0199966430664
+545816,HD,2014-01-03,81.88999938964844
+545817,HD,2014-01-06,81.0999984741211
+545818,HD,2014-01-07,81.5
+545819,HD,2014-01-08,81.93000030517578
+545820,HD,2014-01-09,81.56999969482422
+545821,HD,2014-01-10,82.01000213623047
+545822,HD,2014-01-13,80.97000122070312
+545823,HD,2014-01-14,81.01000213623047
+545824,HD,2014-01-15,81.06999969482422
+545825,HD,2014-01-16,81.26000213623047
+545826,HD,2014-01-17,81.0
+545827,HD,2014-01-21,80.45999908447266
+545828,HD,2014-01-22,80.19999694824219
+545829,HD,2014-01-23,80.23999786376953
+545830,HD,2014-01-24,79.16000366210938
+545831,HD,2014-01-27,78.94000244140625
+545832,HD,2014-01-28,78.54000091552734
+545833,HD,2014-01-29,76.68000030517578
+545834,HD,2014-01-30,76.93000030517578
+545835,HD,2014-01-31,76.8499984741211
+545836,HD,2014-02-03,75.08999633789062
+545837,HD,2014-02-04,74.97000122070312
+545838,HD,2014-02-05,75.26000213623047
+545839,HD,2014-02-06,76.16000366210938
+545840,HD,2014-02-07,76.44999694824219
+545841,HD,2014-02-10,76.41000366210938
+545842,HD,2014-02-11,76.69999694824219
+545843,HD,2014-02-12,77.27999877929688
+545844,HD,2014-02-13,77.58999633789062
+545845,HD,2014-02-14,77.93000030517578
+545846,HD,2014-02-18,77.56999969482422
+545847,HD,2014-02-19,76.44999694824219
+545848,HD,2014-02-20,77.4800033569336
+545849,HD,2014-02-21,77.73999786376953
+545850,HD,2014-02-24,77.87000274658203
+545851,HD,2014-02-25,80.9800033569336
+545852,HD,2014-02-26,81.69999694824219
+545853,HD,2014-02-27,81.97000122070312
+545854,HD,2014-02-28,82.02999877929688
+545855,HD,2014-03-03,82.0
+545856,HD,2014-03-04,82.87000274658203
+545857,HD,2014-03-05,82.91000366210938
+545858,HD,2014-03-06,82.41000366210938
+545859,HD,2014-03-07,82.55000305175781
+545860,HD,2014-03-10,82.18000030517578
+545861,HD,2014-03-11,81.29000091552734
+545862,HD,2014-03-12,80.55999755859375
+545863,HD,2014-03-13,78.80000305175781
+545864,HD,2014-03-14,79.37999725341797
+545865,HD,2014-03-17,79.58000183105469
+545866,HD,2014-03-18,79.81999969482422
+545867,HD,2014-03-19,79.75
+545868,HD,2014-03-20,80.08999633789062
+545869,HD,2014-03-21,80.41999816894531
+545870,HD,2014-03-24,79.66000366210938
+545871,HD,2014-03-25,79.47000122070312
+545872,HD,2014-03-26,78.87000274658203
+545873,HD,2014-03-27,78.68000030517578
+545874,HD,2014-03-28,78.72000122070312
+545875,HD,2014-03-31,79.12999725341797
+545876,HD,2014-04-01,79.37999725341797
+545877,HD,2014-04-02,79.94999694824219
+545878,HD,2014-04-03,79.4000015258789
+545879,HD,2014-04-04,78.72000122070312
+545880,HD,2014-04-07,77.12999725341797
+545881,HD,2014-04-08,77.11000061035156
+545882,HD,2014-04-09,77.76000213623047
+545883,HD,2014-04-10,76.77999877929688
+545884,HD,2014-04-11,75.69999694824219
+545885,HD,2014-04-14,75.97000122070312
+545886,HD,2014-04-15,75.88999938964844
+545887,HD,2014-04-16,76.58000183105469
+545888,HD,2014-04-17,77.08999633789062
+545889,HD,2014-04-21,77.95999908447266
+545890,HD,2014-04-22,79.66999816894531
+545891,HD,2014-04-23,78.5199966430664
+545892,HD,2014-04-24,79.7699966430664
+545893,HD,2014-04-25,79.37999725341797
+545894,HD,2014-04-28,80.16999816894531
+545895,HD,2014-04-29,79.5199966430664
+545896,HD,2014-04-30,79.51000213623047
+545897,HD,2014-05-01,79.33000183105469
+545898,HD,2014-05-02,79.4000015258789
+545899,HD,2014-05-05,78.69000244140625
+545900,HD,2014-05-06,77.41999816894531
+545901,HD,2014-05-07,77.08000183105469
+545902,HD,2014-05-08,77.05000305175781
+545903,HD,2014-05-09,77.70999908447266
+545904,HD,2014-05-12,78.2699966430664
+545905,HD,2014-05-13,77.2699966430664
+545906,HD,2014-05-14,76.30999755859375
+545907,HD,2014-05-15,76.23999786376953
+545908,HD,2014-05-16,77.36000061035156
+545909,HD,2014-05-19,76.5
+545910,HD,2014-05-20,77.95999908447266
+545911,HD,2014-05-21,78.08000183105469
+545912,HD,2014-05-22,78.77999877929688
+545913,HD,2014-05-23,79.18000030517578
+545914,HD,2014-05-27,79.69000244140625
+545915,HD,2014-05-28,79.68000030517578
+545916,HD,2014-05-29,79.9000015258789
+545917,HD,2014-05-30,80.2300033569336
+545918,HD,2014-06-02,80.83999633789062
+545919,HD,2014-06-03,80.66999816894531
+545920,HD,2014-06-04,80.54000091552734
+545921,HD,2014-06-05,80.37999725341797
+545922,HD,2014-06-06,80.63999938964844
+545923,HD,2014-06-09,80.61000061035156
+545924,HD,2014-06-10,80.73999786376953
+545925,HD,2014-06-11,79.80999755859375
+545926,HD,2014-06-12,78.43000030517578
+545927,HD,2014-06-13,78.06999969482422
+545928,HD,2014-06-16,78.9000015258789
+545929,HD,2014-06-17,80.0199966430664
+545930,HD,2014-06-18,80.70999908447266
+545931,HD,2014-06-19,80.44000244140625
+545932,HD,2014-06-20,80.16999816894531
+545933,HD,2014-06-23,80.63999938964844
+545934,HD,2014-06-24,80.43000030517578
+545935,HD,2014-06-25,80.52999877929688
+545936,HD,2014-06-26,80.75
+545937,HD,2014-06-27,81.12999725341797
+545938,HD,2014-06-30,80.95999908447266
+545939,HD,2014-07-01,81.81999969482422
+545940,HD,2014-07-02,81.9800033569336
+545941,HD,2014-07-03,82.05000305175781
+545942,HD,2014-07-07,81.41999816894531
+545943,HD,2014-07-08,80.76000213623047
+545944,HD,2014-07-09,80.7300033569336
+545945,HD,2014-07-10,79.4000015258789
+545946,HD,2014-07-11,79.61000061035156
+545947,HD,2014-07-14,79.45999908447266
+545948,HD,2014-07-15,79.86000061035156
+545949,HD,2014-07-16,79.66000366210938
+545950,HD,2014-07-17,79.55000305175781
+545951,HD,2014-07-18,80.08000183105469
+545952,HD,2014-07-21,79.70999908447266
+545953,HD,2014-07-22,80.54000091552734
+545954,HD,2014-07-23,81.0199966430664
+545955,HD,2014-07-24,81.19999694824219
+545956,HD,2014-07-25,81.02999877929688
+545957,HD,2014-07-28,81.06999969482422
+545958,HD,2014-07-29,80.9800033569336
+545959,HD,2014-07-30,81.76000213623047
+545960,HD,2014-07-31,80.8499984741211
+545961,HD,2014-08-01,79.75
+545962,HD,2014-08-04,80.02999877929688
+545963,HD,2014-08-05,80.02999877929688
+545964,HD,2014-08-06,80.5199966430664
+545965,HD,2014-08-07,80.47000122070312
+545966,HD,2014-08-08,82.43000030517578
+545967,HD,2014-08-11,82.87999725341797
+545968,HD,2014-08-12,82.91999816894531
+545969,HD,2014-08-13,83.12000274658203
+545970,HD,2014-08-14,83.86000061035156
+545971,HD,2014-08-15,83.69000244140625
+545972,HD,2014-08-18,83.58999633789062
+545973,HD,2014-08-19,88.2300033569336
+545974,HD,2014-08-20,90.75
+545975,HD,2014-08-21,91.1500015258789
+545976,HD,2014-08-22,91.02999877929688
+545977,HD,2014-08-25,91.1999969482422
+545978,HD,2014-08-26,91.62999725341795
+545979,HD,2014-08-27,91.87000274658205
+545980,HD,2014-08-28,92.51000213623048
+545981,HD,2014-08-29,93.5
+545982,HD,2014-09-02,91.1500015258789
+545983,HD,2014-09-03,89.0
+545984,HD,2014-09-04,89.93000030517578
+545985,HD,2014-09-05,91.61000061035156
+545986,HD,2014-09-08,90.81999969482422
+545987,HD,2014-09-09,88.93000030517578
+545988,HD,2014-09-10,89.25
+545989,HD,2014-09-11,89.22000122070312
+545990,HD,2014-09-12,88.83999633789062
+545991,HD,2014-09-15,89.37999725341797
+545992,HD,2014-09-16,90.2699966430664
+545993,HD,2014-09-17,91.22000122070312
+545994,HD,2014-09-18,92.08999633789062
+545995,HD,2014-09-19,92.33999633789062
+545996,HD,2014-09-22,91.88999938964844
+545997,HD,2014-09-23,91.48999786376952
+545998,HD,2014-09-24,93.0199966430664
+545999,HD,2014-09-25,91.9000015258789
+546000,HD,2014-09-26,92.83999633789062
+546001,HD,2014-09-29,92.87999725341795
+546002,HD,2014-09-30,91.73999786376952
+546003,HD,2014-10-01,91.0199966430664
+546004,HD,2014-10-02,92.23999786376952
+546005,HD,2014-10-03,93.54000091552734
+546006,HD,2014-10-06,93.26000213623048
+546007,HD,2014-10-07,92.47000122070312
+546008,HD,2014-10-08,94.08999633789062
+546009,HD,2014-10-09,93.06999969482422
+546010,HD,2014-10-10,92.5500030517578
+546011,HD,2014-10-13,90.5999984741211
+546012,HD,2014-10-14,90.0999984741211
+546013,HD,2014-10-15,87.8499984741211
+546014,HD,2014-10-16,88.87999725341797
+546015,HD,2014-10-17,90.23999786376952
+546016,HD,2014-10-20,91.8499984741211
+546017,HD,2014-10-21,94.1999969482422
+546018,HD,2014-10-22,93.33999633789062
+546019,HD,2014-10-23,94.8000030517578
+546020,HD,2014-10-24,94.98999786376952
+546021,HD,2014-10-27,95.47000122070312
+546022,HD,2014-10-28,96.58999633789062
+546023,HD,2014-10-29,96.41999816894533
+546024,HD,2014-10-30,97.5199966430664
+546025,HD,2014-10-31,97.5199966430664
+546026,HD,2014-11-03,96.08999633789062
+546027,HD,2014-11-04,95.95999908447266
+546028,HD,2014-11-05,95.77999877929688
+546029,HD,2014-11-06,97.29000091552734
+546030,HD,2014-11-07,97.6500015258789
+546031,HD,2014-11-10,98.16000366210938
+546032,HD,2014-11-11,98.13999938964844
+546033,HD,2014-11-12,98.48999786376952
+546034,HD,2014-11-13,99.0
+546035,HD,2014-11-14,98.23999786376952
+546036,HD,2014-11-17,98.02999877929688
+546037,HD,2014-11-18,95.9800033569336
+546038,HD,2014-11-19,96.6999969482422
+546039,HD,2014-11-20,97.56999969482422
+546040,HD,2014-11-21,98.27999877929688
+546041,HD,2014-11-24,98.4000015258789
+546042,HD,2014-11-25,97.01000213623048
+546043,HD,2014-11-26,97.6999969482422
+546044,HD,2014-11-28,99.4000015258789
+546045,HD,2014-12-01,98.87999725341795
+546046,HD,2014-12-02,98.16000366210938
+546047,HD,2014-12-03,98.58999633789062
+546048,HD,2014-12-04,98.9499969482422
+546049,HD,2014-12-05,99.63999938964844
+546050,HD,2014-12-08,100.43000030517578
+546051,HD,2014-12-09,99.63999938964844
+546052,HD,2014-12-10,98.94000244140624
+546053,HD,2014-12-11,100.2699966430664
+546054,HD,2014-12-12,99.77999877929688
+546055,HD,2014-12-15,100.0500030517578
+546056,HD,2014-12-16,97.05999755859376
+546057,HD,2014-12-17,98.94000244140624
+546058,HD,2014-12-18,100.66999816894533
+546059,HD,2014-12-19,101.93000030517578
+546060,HD,2014-12-22,103.5
+546061,HD,2014-12-23,103.76000213623048
+546062,HD,2014-12-24,103.55999755859376
+546063,HD,2014-12-26,103.75
+546064,HD,2014-12-29,104.52999877929688
+546065,HD,2014-12-30,104.2699966430664
+546066,HD,2014-12-31,104.97000122070312
+546067,HD,2015-01-02,103.43000030517578
+546068,HD,2015-01-05,101.26000213623048
+546069,HD,2015-01-06,100.9499969482422
+546070,HD,2015-01-07,104.41000366210938
+546071,HD,2015-01-08,106.72000122070312
+546072,HD,2015-01-09,104.88999938964844
+546073,HD,2015-01-12,104.41999816894533
+546074,HD,2015-01-13,103.7300033569336
+546075,HD,2015-01-14,102.63999938964844
+546076,HD,2015-01-15,101.01000213623048
+546077,HD,2015-01-16,104.12000274658205
+546078,HD,2015-01-20,103.25
+546079,HD,2015-01-21,103.52999877929688
+546080,HD,2015-01-22,106.06999969482422
+546081,HD,2015-01-23,105.37000274658205
+546082,HD,2015-01-26,106.36000061035156
+546083,HD,2015-01-27,105.16000366210938
+546084,HD,2015-01-28,104.73999786376952
+546085,HD,2015-01-29,107.62000274658205
+546086,HD,2015-01-30,104.41999816894533
+546087,HD,2015-02-02,104.43000030517578
+546088,HD,2015-02-03,107.23999786376952
+546089,HD,2015-02-04,108.41000366210938
+546090,HD,2015-02-05,108.98999786376952
+546091,HD,2015-02-06,109.04000091552734
+546092,HD,2015-02-09,108.33999633789062
+546093,HD,2015-02-10,110.66999816894533
+546094,HD,2015-02-11,110.30999755859376
+546095,HD,2015-02-12,112.16000366210938
+546096,HD,2015-02-13,111.88999938964844
+546097,HD,2015-02-17,112.0
+546098,HD,2015-02-18,111.98999786376952
+546099,HD,2015-02-19,110.94000244140624
+546100,HD,2015-02-20,112.23999786376952
+546101,HD,2015-02-23,112.27999877929688
+546102,HD,2015-02-24,116.75
+546103,HD,2015-02-25,116.30999755859376
+546104,HD,2015-02-26,115.37999725341795
+546105,HD,2015-02-27,114.75
+546106,HD,2015-03-02,116.12000274658205
+546107,HD,2015-03-03,116.06999969482422
+546108,HD,2015-03-04,114.76000213623048
+546109,HD,2015-03-05,115.91000366210938
+546110,HD,2015-03-06,114.4499969482422
+546111,HD,2015-03-09,115.25
+546112,HD,2015-03-10,112.55999755859376
+546113,HD,2015-03-11,113.06999969482422
+546114,HD,2015-03-12,116.0999984741211
+546115,HD,2015-03-13,114.81999969482422
+546116,HD,2015-03-16,116.5
+546117,HD,2015-03-17,115.58000183105467
+546118,HD,2015-03-18,116.08000183105467
+546119,HD,2015-03-19,115.16000366210938
+546120,HD,2015-03-20,117.48999786376952
+546121,HD,2015-03-23,116.06999969482422
+546122,HD,2015-03-24,116.1500015258789
+546123,HD,2015-03-25,113.68000030517578
+546124,HD,2015-03-26,112.37000274658205
+546125,HD,2015-03-27,113.86000061035156
+546126,HD,2015-03-30,114.62999725341795
+546127,HD,2015-03-31,113.61000061035156
+546128,HD,2015-04-01,113.12999725341795
+546129,HD,2015-04-02,114.54000091552734
+546130,HD,2015-04-06,114.9499969482422
+546131,HD,2015-04-07,114.3000030517578
+546132,HD,2015-04-08,115.58999633789062
+546133,HD,2015-04-09,114.56999969482422
+546134,HD,2015-04-10,115.23999786376952
+546135,HD,2015-04-13,114.44000244140624
+546136,HD,2015-04-14,114.0500030517578
+546137,HD,2015-04-15,113.4499969482422
+546138,HD,2015-04-16,113.37000274658205
+546139,HD,2015-04-17,112.0999984741211
+546140,HD,2015-04-20,112.86000061035156
+546141,HD,2015-04-21,113.16999816894533
+546142,HD,2015-04-22,112.98999786376952
+546143,HD,2015-04-23,113.95999908447266
+546144,HD,2015-04-24,113.6999969482422
+546145,HD,2015-04-27,111.38999938964844
+546146,HD,2015-04-28,110.58000183105467
+546147,HD,2015-04-29,108.70999908447266
+546148,HD,2015-04-30,106.9800033569336
+546149,HD,2015-05-01,109.5500030517578
+546150,HD,2015-05-04,110.05999755859376
+546151,HD,2015-05-05,108.05999755859376
+546152,HD,2015-05-06,108.30999755859376
+546153,HD,2015-05-07,110.04000091552734
+546154,HD,2015-05-08,112.47000122070312
+546155,HD,2015-05-11,111.9000015258789
+546156,HD,2015-05-12,112.5199966430664
+546157,HD,2015-05-13,111.19000244140624
+546158,HD,2015-05-14,111.94000244140624
+546159,HD,2015-05-15,113.3499984741211
+546160,HD,2015-05-18,114.33000183105467
+546161,HD,2015-05-19,112.33999633789062
+546162,HD,2015-05-20,112.0999984741211
+546163,HD,2015-05-21,112.01000213623048
+546164,HD,2015-05-22,112.16000366210938
+546165,HD,2015-05-26,110.93000030517578
+546166,HD,2015-05-27,112.16000366210938
+546167,HD,2015-05-28,112.19000244140624
+546168,HD,2015-05-29,111.41999816894533
+546169,HD,2015-06-01,111.66999816894533
+546170,HD,2015-06-02,111.58999633789062
+546171,HD,2015-06-03,113.16000366210938
+546172,HD,2015-06-04,111.45999908447266
+546173,HD,2015-06-05,110.37000274658205
+546174,HD,2015-06-08,109.93000030517578
+546175,HD,2015-06-09,109.52999877929688
+546176,HD,2015-06-10,110.9800033569336
+546177,HD,2015-06-11,111.29000091552734
+546178,HD,2015-06-12,110.5999984741211
+546179,HD,2015-06-15,110.01000213623048
+546180,HD,2015-06-16,110.2300033569336
+546181,HD,2015-06-17,110.47000122070312
+546182,HD,2015-06-18,111.8499984741211
+546183,HD,2015-06-19,112.43000030517578
+546184,HD,2015-06-22,113.06999969482422
+546185,HD,2015-06-23,113.18000030517578
+546186,HD,2015-06-24,112.3499984741211
+546187,HD,2015-06-25,112.23999786376952
+546188,HD,2015-06-26,112.5999984741211
+546189,HD,2015-06-29,110.54000091552734
+546190,HD,2015-06-30,111.12999725341795
+546191,HD,2015-07-01,112.06999969482422
+546192,HD,2015-07-02,111.48999786376952
+546193,HD,2015-07-06,111.31999969482422
+546194,HD,2015-07-07,112.4000015258789
+546195,HD,2015-07-08,111.0
+546196,HD,2015-07-09,111.37999725341795
+546197,HD,2015-07-10,113.0999984741211
+546198,HD,2015-07-13,114.9000015258789
+546199,HD,2015-07-14,115.36000061035156
+546200,HD,2015-07-15,115.58000183105467
+546201,HD,2015-07-16,114.7300033569336
+546202,HD,2015-07-17,114.47000122070312
+546203,HD,2015-07-20,113.41000366210938
+546204,HD,2015-07-21,113.86000061035156
+546205,HD,2015-07-22,114.9000015258789
+546206,HD,2015-07-23,114.58999633789062
+546207,HD,2015-07-24,113.58999633789062
+546208,HD,2015-07-27,113.06999969482422
+546209,HD,2015-07-28,114.83999633789062
+546210,HD,2015-07-29,116.37000274658205
+546211,HD,2015-07-30,116.45999908447266
+546212,HD,2015-07-31,117.02999877929688
+546213,HD,2015-08-03,116.88999938964844
+546214,HD,2015-08-04,117.52999877929688
+546215,HD,2015-08-05,118.0
+546216,HD,2015-08-06,116.55999755859376
+546217,HD,2015-08-07,116.93000030517578
+546218,HD,2015-08-10,117.5999984741211
+546219,HD,2015-08-11,117.69000244140624
+546220,HD,2015-08-12,117.69000244140624
+546221,HD,2015-08-13,119.0199966430664
+546222,HD,2015-08-14,119.75
+546223,HD,2015-08-17,119.6999969482422
+546224,HD,2015-08-18,122.8000030517578
+546225,HD,2015-08-19,122.76000213623048
+546226,HD,2015-08-20,120.54000091552734
+546227,HD,2015-08-21,116.16000366210938
+546228,HD,2015-08-24,112.54000091552734
+546229,HD,2015-08-25,110.97000122070312
+546230,HD,2015-08-26,115.93000030517578
+546231,HD,2015-08-27,117.66000366210938
+546232,HD,2015-08-28,117.5199966430664
+546233,HD,2015-08-31,116.45999908447266
+546234,HD,2015-09-01,113.06999969482422
+546235,HD,2015-09-02,116.4800033569336
+546236,HD,2015-09-03,116.5999984741211
+546237,HD,2015-09-04,114.41999816894533
+546238,HD,2015-09-08,116.43000030517578
+546239,HD,2015-09-09,113.97000122070312
+546240,HD,2015-09-10,114.48999786376952
+546241,HD,2015-09-11,115.44000244140624
+546242,HD,2015-09-14,114.7300033569336
+546243,HD,2015-09-15,116.18000030517578
+546244,HD,2015-09-16,117.81999969482422
+546245,HD,2015-09-17,117.91000366210938
+546246,HD,2015-09-18,115.12000274658205
+546247,HD,2015-09-21,116.58000183105467
+546248,HD,2015-09-22,115.8000030517578
+546249,HD,2015-09-23,116.16999816894533
+546250,HD,2015-09-24,116.33999633789062
+546251,HD,2015-09-25,116.73999786376952
+546252,HD,2015-09-28,114.0999984741211
+546253,HD,2015-09-29,112.91000366210938
+546254,HD,2015-09-30,115.48999786376952
+546255,HD,2015-10-01,117.02999877929688
+546256,HD,2015-10-02,117.80999755859376
+546257,HD,2015-10-05,119.1999969482422
+546258,HD,2015-10-06,118.68000030517578
+546259,HD,2015-10-07,119.6500015258789
+546260,HD,2015-10-08,121.05999755859376
+546261,HD,2015-10-09,121.33000183105467
+546262,HD,2015-10-12,121.9000015258789
+546263,HD,2015-10-13,121.61000061035156
+546264,HD,2015-10-14,120.2699966430664
+546265,HD,2015-10-15,121.80999755859376
+546266,HD,2015-10-16,122.73999786376952
+546267,HD,2015-10-19,123.0999984741211
+546268,HD,2015-10-20,122.8499984741211
+546269,HD,2015-10-21,123.3000030517578
+546270,HD,2015-10-22,124.36000061035156
+546271,HD,2015-10-23,124.61000061035156
+546272,HD,2015-10-26,125.01000213623048
+546273,HD,2015-10-27,124.47000122070312
+546274,HD,2015-10-28,123.81999969482422
+546275,HD,2015-10-29,123.62999725341795
+546276,HD,2015-10-30,123.63999938964844
+546277,HD,2015-11-02,124.41000366210938
+546278,HD,2015-11-03,125.66000366210938
+546279,HD,2015-11-04,125.37999725341795
+546280,HD,2015-11-05,125.72000122070312
+546281,HD,2015-11-06,125.9800033569336
+546282,HD,2015-11-09,124.5
+546283,HD,2015-11-10,125.26000213623048
+546284,HD,2015-11-11,124.70999908447266
+546285,HD,2015-11-12,123.80999755859376
+546286,HD,2015-11-13,120.0
+546287,HD,2015-11-16,120.83999633789062
+546288,HD,2015-11-17,126.18000030517578
+546289,HD,2015-11-18,126.54000091552734
+546290,HD,2015-11-19,126.86000061035156
+546291,HD,2015-11-20,130.2100067138672
+546292,HD,2015-11-23,132.5
+546293,HD,2015-11-24,133.60000610351562
+546294,HD,2015-11-25,134.64999389648438
+546295,HD,2015-11-27,134.74000549316406
+546296,HD,2015-11-30,133.8800048828125
+546297,HD,2015-12-01,134.42999267578125
+546298,HD,2015-12-02,133.80999755859375
+546299,HD,2015-12-03,130.92999267578125
+546300,HD,2015-12-04,134.52999877929688
+546301,HD,2015-12-07,133.92999267578125
+546302,HD,2015-12-08,133.83999633789062
+546303,HD,2015-12-09,131.89999389648438
+546304,HD,2015-12-10,132.5399932861328
+546305,HD,2015-12-11,130.44000244140625
+546306,HD,2015-12-14,132.00999450683594
+546307,HD,2015-12-15,131.2899932861328
+546308,HD,2015-12-16,132.89999389648438
+546309,HD,2015-12-17,131.35000610351562
+546310,HD,2015-12-18,130.2899932861328
+546311,HD,2015-12-21,131.30999755859375
+546312,HD,2015-12-22,131.8800048828125
+546313,HD,2015-12-23,133.11000061035156
+546314,HD,2015-12-24,132.89999389648438
+546315,HD,2015-12-28,132.67999267578125
+546316,HD,2015-12-29,133.6999969482422
+546317,HD,2015-12-30,133.35000610351562
+546318,HD,2015-12-31,132.25
+546319,HD,2016-01-04,131.07000732421875
+546320,HD,2016-01-05,130.42999267578125
+546321,HD,2016-01-06,129.0800018310547
+546322,HD,2016-01-07,125.4000015258789
+546323,HD,2016-01-08,123.9000015258789
+546324,HD,2016-01-11,125.77999877929688
+546325,HD,2016-01-12,127.48999786376952
+546326,HD,2016-01-13,121.4000015258789
+546327,HD,2016-01-14,119.62000274658205
+546328,HD,2016-01-15,119.2300033569336
+546329,HD,2016-01-19,119.76000213623048
+546330,HD,2016-01-20,116.45999908447266
+546331,HD,2016-01-21,120.22000122070312
+546332,HD,2016-01-22,122.76000213623048
+546333,HD,2016-01-25,121.70999908447266
+546334,HD,2016-01-26,122.1999969482422
+546335,HD,2016-01-27,121.56999969482422
+546336,HD,2016-01-28,122.27999877929688
+546337,HD,2016-01-29,125.76000213623048
+546338,HD,2016-02-01,126.51000213623048
+546339,HD,2016-02-02,125.2699966430664
+546340,HD,2016-02-03,123.79000091552734
+546341,HD,2016-02-04,121.11000061035156
+546342,HD,2016-02-05,116.43000030517578
+546343,HD,2016-02-08,111.8499984741211
+546344,HD,2016-02-09,113.86000061035156
+546345,HD,2016-02-10,114.33000183105467
+546346,HD,2016-02-11,113.2699966430664
+546347,HD,2016-02-12,116.31999969482422
+546348,HD,2016-02-16,119.43000030517578
+546349,HD,2016-02-17,121.20999908447266
+546350,HD,2016-02-18,119.97000122070312
+546351,HD,2016-02-19,121.69000244140624
+546352,HD,2016-02-22,122.8499984741211
+546353,HD,2016-02-23,124.52999877929688
+546354,HD,2016-02-24,125.61000061035156
+546355,HD,2016-02-25,126.86000061035156
+546356,HD,2016-02-26,126.26000213623048
+546357,HD,2016-02-29,124.12000274658205
+546358,HD,2016-03-01,125.6999969482422
+546359,HD,2016-03-02,125.58999633789062
+546360,HD,2016-03-03,126.8000030517578
+546361,HD,2016-03-04,125.55999755859376
+546362,HD,2016-03-07,126.16999816894533
+546363,HD,2016-03-08,126.72000122070312
+546364,HD,2016-03-09,126.02999877929688
+546365,HD,2016-03-10,125.88999938964844
+546366,HD,2016-03-11,128.4600067138672
+546367,HD,2016-03-14,128.83999633789062
+546368,HD,2016-03-15,129.7100067138672
+546369,HD,2016-03-16,130.4499969482422
+546370,HD,2016-03-17,130.8800048828125
+546371,HD,2016-03-18,131.35000610351562
+546372,HD,2016-03-21,131.00999450683594
+546373,HD,2016-03-22,130.58999633789062
+546374,HD,2016-03-23,130.22000122070312
+546375,HD,2016-03-24,130.4600067138672
+546376,HD,2016-03-28,131.0800018310547
+546377,HD,2016-03-29,132.47000122070312
+546378,HD,2016-03-30,133.4199981689453
+546379,HD,2016-03-31,133.42999267578125
+546380,HD,2016-04-01,134.85000610351562
+546381,HD,2016-04-04,134.85000610351562
+546382,HD,2016-04-05,134.5800018310547
+546383,HD,2016-04-06,135.44000244140625
+546384,HD,2016-04-07,133.8699951171875
+546385,HD,2016-04-08,133.6199951171875
+546386,HD,2016-04-11,133.00999450683594
+546387,HD,2016-04-12,134.3800048828125
+546388,HD,2016-04-13,133.83999633789062
+546389,HD,2016-04-14,134.3699951171875
+546390,HD,2016-04-15,135.00999450683594
+546391,HD,2016-04-18,136.8000030517578
+546392,HD,2016-04-19,135.44000244140625
+546393,HD,2016-04-20,135.19000244140625
+546394,HD,2016-04-21,134.60000610351562
+546395,HD,2016-04-22,135.66000366210938
+546396,HD,2016-04-25,135.64999389648438
+546397,HD,2016-04-26,135.33999633789062
+546398,HD,2016-04-27,135.75
+546399,HD,2016-04-28,132.72999572753906
+546400,HD,2016-04-29,133.88999938964844
+546401,HD,2016-05-02,136.0500030517578
+546402,HD,2016-05-03,134.5399932861328
+546403,HD,2016-05-04,135.16000366210938
+546404,HD,2016-05-05,134.6699981689453
+546405,HD,2016-05-06,135.6999969482422
+546406,HD,2016-05-09,136.24000549316406
+546407,HD,2016-05-10,137.50999450683594
+546408,HD,2016-05-11,134.3000030517578
+546409,HD,2016-05-12,134.19000244140625
+546410,HD,2016-05-13,133.1300048828125
+546411,HD,2016-05-16,135.33999633789062
+546412,HD,2016-05-17,132.0
+546413,HD,2016-05-18,131.77000427246094
+546414,HD,2016-05-19,131.72999572753906
+546415,HD,2016-05-20,131.85000610351562
+546416,HD,2016-05-23,131.4199981689453
+546417,HD,2016-05-24,133.36000061035156
+546418,HD,2016-05-25,133.1999969482422
+546419,HD,2016-05-26,134.0500030517578
+546420,HD,2016-05-27,133.94000244140625
+546421,HD,2016-05-31,132.1199951171875
+546422,HD,2016-06-01,131.8300018310547
+546423,HD,2016-06-02,132.41000366210938
+546424,HD,2016-06-03,131.74000549316406
+546425,HD,2016-06-06,129.19000244140625
+546426,HD,2016-06-07,129.9199981689453
+546427,HD,2016-06-08,129.58999633789062
+546428,HD,2016-06-09,129.3000030517578
+546429,HD,2016-06-10,128.8300018310547
+546430,HD,2016-06-13,127.83000183105467
+546431,HD,2016-06-14,125.23999786376952
+546432,HD,2016-06-15,126.52999877929688
+546433,HD,2016-06-16,127.36000061035156
+546434,HD,2016-06-17,127.13999938964844
+546435,HD,2016-06-20,127.62000274658205
+546436,HD,2016-06-21,127.73999786376952
+546437,HD,2016-06-22,127.5999984741211
+546438,HD,2016-06-23,128.2899932861328
+546439,HD,2016-06-24,126.4000015258789
+546440,HD,2016-06-27,124.66999816894533
+546441,HD,2016-06-28,127.52999877929688
+546442,HD,2016-06-29,127.37000274658205
+546443,HD,2016-06-30,127.69000244140624
+546444,HD,2016-07-01,129.6199951171875
+546445,HD,2016-07-05,129.35000610351562
+546446,HD,2016-07-06,131.57000732421875
+546447,HD,2016-07-07,131.16000366210938
+546448,HD,2016-07-08,134.33999633789062
+546449,HD,2016-07-11,135.14999389648438
+546450,HD,2016-07-12,134.83999633789062
+546451,HD,2016-07-13,133.55999755859375
+546452,HD,2016-07-14,134.5399932861328
+546453,HD,2016-07-15,134.77999877929688
+546454,HD,2016-07-18,136.33999633789062
+546455,HD,2016-07-19,136.97999572753906
+546456,HD,2016-07-20,137.41000366210938
+546457,HD,2016-07-21,136.07000732421875
+546458,HD,2016-07-22,136.52000427246094
+546459,HD,2016-07-25,136.5
+546460,HD,2016-07-26,136.75
+546461,HD,2016-07-27,136.30999755859375
+546462,HD,2016-07-28,137.9600067138672
+546463,HD,2016-07-29,138.24000549316406
+546464,HD,2016-08-01,138.77000427246094
+546465,HD,2016-08-02,137.22000122070312
+546466,HD,2016-08-03,137.05999755859375
+546467,HD,2016-08-04,136.0500030517578
+546468,HD,2016-08-05,136.91000366210938
+546469,HD,2016-08-08,136.2100067138672
+546470,HD,2016-08-09,136.11000061035156
+546471,HD,2016-08-10,135.60000610351562
+546472,HD,2016-08-11,137.0399932861328
+546473,HD,2016-08-12,136.57000732421875
+546474,HD,2016-08-15,137.05999755859375
+546475,HD,2016-08-16,136.22999572753906
+546476,HD,2016-08-17,136.14999389648438
+546477,HD,2016-08-18,134.8000030517578
+546478,HD,2016-08-19,135.4600067138672
+546479,HD,2016-08-22,135.33999633789062
+546480,HD,2016-08-23,136.22000122070312
+546481,HD,2016-08-24,135.05999755859375
+546482,HD,2016-08-25,135.42999267578125
+546483,HD,2016-08-26,134.36000061035156
+546484,HD,2016-08-29,135.24000549316406
+546485,HD,2016-08-30,134.10000610351562
+546486,HD,2016-08-31,134.1199951171875
+546487,HD,2016-09-01,134.22999572753906
+546488,HD,2016-09-02,135.14999389648438
+546489,HD,2016-09-06,134.10000610351562
+546490,HD,2016-09-07,132.7899932861328
+546491,HD,2016-09-08,131.25999450683594
+546492,HD,2016-09-09,127.73999786376952
+546493,HD,2016-09-12,128.58999633789062
+546494,HD,2016-09-13,125.72000122070312
+546495,HD,2016-09-14,126.26000213623048
+546496,HD,2016-09-15,126.95999908447266
+546497,HD,2016-09-16,126.11000061035156
+546498,HD,2016-09-19,126.29000091552734
+546499,HD,2016-09-20,126.83000183105467
+546500,HD,2016-09-21,128.11000061035156
+546501,HD,2016-09-22,128.75
+546502,HD,2016-09-23,127.79000091552734
+546503,HD,2016-09-26,125.4499969482422
+546504,HD,2016-09-27,126.81999969482422
+546505,HD,2016-09-28,128.27000427246094
+546506,HD,2016-09-29,127.93000030517578
+546507,HD,2016-09-30,128.67999267578125
+546508,HD,2016-10-03,128.5
+546509,HD,2016-10-04,128.1999969482422
+546510,HD,2016-10-05,127.58000183105467
+546511,HD,2016-10-06,130.19000244140625
+546512,HD,2016-10-07,128.30999755859375
+546513,HD,2016-10-10,127.25
+546514,HD,2016-10-11,125.8499984741211
+546515,HD,2016-10-12,126.69000244140624
+546516,HD,2016-10-13,126.29000091552734
+546517,HD,2016-10-14,126.41999816894533
+546518,HD,2016-10-17,125.13999938964844
+546519,HD,2016-10-18,125.73999786376952
+546520,HD,2016-10-19,125.88999938964844
+546521,HD,2016-10-20,126.25
+546522,HD,2016-10-21,126.5999984741211
+546523,HD,2016-10-24,127.77999877929688
+546524,HD,2016-10-25,123.33999633789062
+546525,HD,2016-10-26,122.70999908447266
+546526,HD,2016-10-27,122.26000213623048
+546527,HD,2016-10-28,123.58000183105467
+546528,HD,2016-10-31,122.01000213623048
+546529,HD,2016-11-01,119.88999938964844
+546530,HD,2016-11-02,120.29000091552734
+546531,HD,2016-11-03,120.18000030517578
+546532,HD,2016-11-04,120.91000366210938
+546533,HD,2016-11-07,123.75
+546534,HD,2016-11-08,124.25
+546535,HD,2016-11-09,126.0199966430664
+546536,HD,2016-11-10,129.02999877929688
+546537,HD,2016-11-11,129.85000610351562
+546538,HD,2016-11-14,127.66999816894533
+546539,HD,2016-11-15,124.4000015258789
+546540,HD,2016-11-16,125.33000183105467
+546541,HD,2016-11-17,128.92999267578125
+546542,HD,2016-11-18,128.3300018310547
+546543,HD,2016-11-21,128.22000122070312
+546544,HD,2016-11-22,130.97999572753906
+546545,HD,2016-11-23,131.2100067138672
+546546,HD,2016-11-25,131.57000732421875
+546547,HD,2016-11-28,130.63999938964844
+546548,HD,2016-11-29,129.6199951171875
+546549,HD,2016-11-30,129.39999389648438
+546550,HD,2016-12-01,129.47000122070312
+546551,HD,2016-12-02,129.8699951171875
+546552,HD,2016-12-05,129.67999267578125
+546553,HD,2016-12-06,128.74000549316406
+546554,HD,2016-12-07,132.4600067138672
+546555,HD,2016-12-08,132.52999877929688
+546556,HD,2016-12-09,133.38999938964844
+546557,HD,2016-12-12,134.5800018310547
+546558,HD,2016-12-13,136.5399932861328
+546559,HD,2016-12-14,135.97999572753906
+546560,HD,2016-12-15,135.83999633789062
+546561,HD,2016-12-16,135.11000061035156
+546562,HD,2016-12-19,135.44000244140625
+546563,HD,2016-12-20,137.11000061035156
+546564,HD,2016-12-21,136.8300018310547
+546565,HD,2016-12-22,135.42999267578125
+546566,HD,2016-12-23,135.0500030517578
+546567,HD,2016-12-27,135.25999450683594
+546568,HD,2016-12-28,135.07000732421875
+546569,HD,2016-12-29,135.10000610351562
+546570,HD,2016-12-30,134.0800018310547
+546571,HD,2017-01-03,134.30999755859375
+546572,HD,2017-01-04,135.5
+546573,HD,2017-01-05,133.89999389648438
+546574,HD,2017-01-06,133.52999877929688
+546575,HD,2017-01-09,134.30999755859375
+546576,HD,2017-01-10,136.10000610351562
+546577,HD,2017-01-11,135.6999969482422
+546578,HD,2017-01-12,135.07000732421875
+546579,HD,2017-01-13,135.0399932861328
+546580,HD,2017-01-17,135.92999267578125
+546581,HD,2017-01-18,136.16000366210938
+546582,HD,2017-01-19,135.38999938964844
+546583,HD,2017-01-20,135.60000610351562
+546584,HD,2017-01-23,138.07000732421875
+546585,HD,2017-01-24,138.05999755859375
+546586,HD,2017-01-25,137.47999572753906
+546587,HD,2017-01-26,138.4600067138672
+546588,HD,2017-01-27,138.3300018310547
+546589,HD,2017-01-30,138.47000122070312
+546590,HD,2017-01-31,137.5800018310547
+546591,HD,2017-02-01,137.44000244140625
+546592,HD,2017-02-02,136.9499969482422
+546593,HD,2017-02-03,137.97999572753906
+546594,HD,2017-02-06,136.49000549316406
+546595,HD,2017-02-07,136.64999389648438
+546596,HD,2017-02-08,137.8800048828125
+546597,HD,2017-02-09,138.7100067138672
+546598,HD,2017-02-10,139.85000610351562
+546599,HD,2017-02-13,139.8699951171875
+546600,HD,2017-02-14,141.36000061035156
+546601,HD,2017-02-15,142.19000244140625
+546602,HD,2017-02-16,141.5399932861328
+546603,HD,2017-02-17,143.0
+546604,HD,2017-02-21,145.02000427246094
+546605,HD,2017-02-22,145.25
+546606,HD,2017-02-23,144.7100067138672
+546607,HD,2017-02-24,145.9499969482422
+546608,HD,2017-02-27,145.3000030517578
+546609,HD,2017-02-28,144.91000366210938
+546610,HD,2017-03-01,146.67999267578125
+546611,HD,2017-03-02,147.9499969482422
+546612,HD,2017-03-03,147.80999755859375
+546613,HD,2017-03-06,147.1300048828125
+546614,HD,2017-03-07,146.02000427246094
+546615,HD,2017-03-08,146.9199981689453
+546616,HD,2017-03-09,146.6199951171875
+546617,HD,2017-03-10,146.85000610351562
+546618,HD,2017-03-13,147.42999267578125
+546619,HD,2017-03-14,147.16000366210938
+546620,HD,2017-03-15,147.9499969482422
+546621,HD,2017-03-16,148.72999572753906
+546622,HD,2017-03-17,149.60000610351562
+546623,HD,2017-03-20,147.8000030517578
+546624,HD,2017-03-21,146.61000061035156
+546625,HD,2017-03-22,147.36000061035156
+546626,HD,2017-03-23,147.99000549316406
+546627,HD,2017-03-24,147.7100067138672
+546628,HD,2017-03-27,146.8699951171875
+546629,HD,2017-03-28,147.1999969482422
+546630,HD,2017-03-29,147.0399932861328
+546631,HD,2017-03-30,146.9499969482422
+546632,HD,2017-03-31,146.8300018310547
+546633,HD,2017-04-03,146.6199951171875
+546634,HD,2017-04-04,146.33999633789062
+546635,HD,2017-04-05,146.63999938964844
+546636,HD,2017-04-06,147.24000549316406
+546637,HD,2017-04-07,147.1300048828125
+546638,HD,2017-04-10,148.2100067138672
+546639,HD,2017-04-11,148.1999969482422
+546640,HD,2017-04-12,146.5399932861328
+546641,HD,2017-04-13,145.91000366210938
+546642,HD,2017-04-17,147.30999755859375
+546643,HD,2017-04-18,147.75999450683594
+546644,HD,2017-04-19,147.22000122070312
+546645,HD,2017-04-20,148.72000122070312
+546646,HD,2017-04-21,150.0
+546647,HD,2017-04-24,151.88999938964844
+546648,HD,2017-04-25,153.02999877929688
+546649,HD,2017-04-26,154.22000122070312
+546650,HD,2017-04-27,156.1199951171875
+546651,HD,2017-04-28,156.10000610351562
+546652,HD,2017-05-01,154.2100067138672
+546653,HD,2017-05-02,154.9499969482422
+546654,HD,2017-05-03,155.0
+546655,HD,2017-05-04,154.86000061035156
+546656,HD,2017-05-05,155.72999572753906
+546657,HD,2017-05-08,156.88999938964844
+546658,HD,2017-05-09,157.67999267578125
+546659,HD,2017-05-10,158.1300048828125
+546660,HD,2017-05-11,156.1999969482422
+546661,HD,2017-05-12,156.9199981689453
+546662,HD,2017-05-15,157.3300018310547
+546663,HD,2017-05-16,158.25999450683594
+546664,HD,2017-05-17,156.08999633789062
+546665,HD,2017-05-18,155.6999969482422
+546666,HD,2017-05-19,156.3000030517578
+546667,HD,2017-05-22,155.9600067138672
+546668,HD,2017-05-23,154.8300018310547
+546669,HD,2017-05-24,155.0
+546670,HD,2017-05-25,156.4600067138672
+546671,HD,2017-05-26,154.89999389648438
+546672,HD,2017-05-30,153.8800048828125
+546673,HD,2017-05-31,153.50999450683594
+546674,HD,2017-06-01,155.14999389648438
+546675,HD,2017-06-02,155.35000610351562
+546676,HD,2017-06-05,154.7899932861328
+546677,HD,2017-06-06,154.1999969482422
+546678,HD,2017-06-07,154.9600067138672
+546679,HD,2017-06-08,153.5
+546680,HD,2017-06-09,152.9600067138672
+546681,HD,2017-06-12,152.17999267578125
+546682,HD,2017-06-13,153.99000549316406
+546683,HD,2017-06-14,156.75999450683594
+546684,HD,2017-06-15,156.77000427246094
+546685,HD,2017-06-16,156.63999938964844
+546686,HD,2017-06-19,158.80999755859375
+546687,HD,2017-06-20,157.6699981689453
+546688,HD,2017-06-21,156.58999633789062
+546689,HD,2017-06-22,155.47999572753906
+546690,HD,2017-06-23,151.30999755859375
+546691,HD,2017-06-26,151.4199981689453
+546692,HD,2017-06-27,152.24000549316406
+546693,HD,2017-06-28,153.22999572753906
+546694,HD,2017-06-29,152.16000366210938
+546695,HD,2017-06-30,153.39999389648438
+546696,HD,2017-07-03,154.00999450683594
+546697,HD,2017-07-05,152.69000244140625
+546698,HD,2017-07-06,152.0500030517578
+546699,HD,2017-07-07,152.22999572753906
+546700,HD,2017-07-10,151.17999267578125
+546701,HD,2017-07-11,150.60000610351562
+546702,HD,2017-07-12,152.58999633789062
+546703,HD,2017-07-13,153.2899932861328
+546704,HD,2017-07-14,152.8800048828125
+546705,HD,2017-07-17,153.88999938964844
+546706,HD,2017-07-18,152.1699981689453
+546707,HD,2017-07-19,153.3000030517578
+546708,HD,2017-07-20,147.02999877929688
+546709,HD,2017-07-21,146.64999389648438
+546710,HD,2017-07-24,144.5800018310547
+546711,HD,2017-07-25,146.97000122070312
+546712,HD,2017-07-26,146.69000244140625
+546713,HD,2017-07-27,147.72999572753906
+546714,HD,2017-07-28,148.0800018310547
+546715,HD,2017-07-31,149.60000610351562
+546716,HD,2017-08-01,149.85000610351562
+546717,HD,2017-08-02,150.5
+546718,HD,2017-08-03,150.7899932861328
+546719,HD,2017-08-04,152.75
+546720,HD,2017-08-07,153.35000610351562
+546721,HD,2017-08-08,153.35000610351562
+546722,HD,2017-08-09,155.25999450683594
+546723,HD,2017-08-10,153.8800048828125
+546724,HD,2017-08-11,154.8800048828125
+546725,HD,2017-08-14,154.25999450683594
+546726,HD,2017-08-15,150.1699981689453
+546727,HD,2017-08-16,152.25
+546728,HD,2017-08-17,149.6699981689453
+546729,HD,2017-08-18,147.49000549316406
+546730,HD,2017-08-21,149.1999969482422
+546731,HD,2017-08-22,149.91000366210938
+546732,HD,2017-08-23,149.10000610351562
+546733,HD,2017-08-24,148.25
+546734,HD,2017-08-25,149.64999389648438
+546735,HD,2017-08-28,151.38999938964844
+546736,HD,2017-08-29,149.83999633789062
+546737,HD,2017-08-30,150.0
+546738,HD,2017-08-31,149.8699951171875
+546739,HD,2017-09-01,150.77999877929688
+546740,HD,2017-09-05,152.92999267578125
+546741,HD,2017-09-06,156.55999755859375
+546742,HD,2017-09-07,157.92999267578125
+546743,HD,2017-09-08,159.66000366210938
+546744,HD,2017-09-11,158.3699951171875
+546745,HD,2017-09-12,159.91000366210938
+546746,HD,2017-09-13,160.02000427246094
+546747,HD,2017-09-14,159.3800048828125
+546748,HD,2017-09-15,158.39999389648438
+546749,HD,2017-09-18,157.80999755859375
+546750,HD,2017-09-19,157.66000366210938
+546751,HD,2017-09-20,158.67999267578125
+546752,HD,2017-09-21,159.19000244140625
+546753,HD,2017-09-22,159.97000122070312
+546754,HD,2017-09-25,161.10000610351562
+546755,HD,2017-09-26,161.25999450683594
+546756,HD,2017-09-27,160.9199981689453
+546757,HD,2017-09-28,162.36000061035156
+546758,HD,2017-09-29,163.55999755859375
+546759,HD,2017-10-02,164.02000427246094
+546760,HD,2017-10-03,165.1699981689453
+546761,HD,2017-10-04,165.2899932861328
+546762,HD,2017-10-05,166.1199951171875
+546763,HD,2017-10-06,165.85000610351562
+546764,HD,2017-10-09,165.7100067138672
+546765,HD,2017-10-10,165.16000366210938
+546766,HD,2017-10-11,165.25
+546767,HD,2017-10-12,164.58999633789062
+546768,HD,2017-10-13,164.47000122070312
+546769,HD,2017-10-16,164.22000122070312
+546770,HD,2017-10-17,163.35000610351562
+546771,HD,2017-10-18,163.4499969482422
+546772,HD,2017-10-19,163.24000549316406
+546773,HD,2017-10-20,163.42999267578125
+546774,HD,2017-10-23,164.74000549316406
+546775,HD,2017-10-24,166.02999877929688
+546776,HD,2017-10-25,166.07000732421875
+546777,HD,2017-10-26,167.64999389648438
+546778,HD,2017-10-27,167.33999633789062
+546779,HD,2017-10-30,165.30999755859375
+546780,HD,2017-10-31,165.77999877929688
+546781,HD,2017-11-01,165.3800048828125
+546782,HD,2017-11-02,162.7100067138672
+546783,HD,2017-11-03,164.38999938964844
+546784,HD,2017-11-06,164.22000122070312
+546785,HD,2017-11-07,163.66000366210938
+546786,HD,2017-11-08,164.0500030517578
+546787,HD,2017-11-09,163.27000427246094
+546788,HD,2017-11-10,164.11000061035156
+546789,HD,2017-11-13,165.35000610351562
+546790,HD,2017-11-14,168.05999755859375
+546791,HD,2017-11-15,165.47000122070312
+546792,HD,2017-11-16,167.5
+546793,HD,2017-11-17,167.74000549316406
+546794,HD,2017-11-20,170.4499969482422
+546795,HD,2017-11-21,172.86000061035156
+546796,HD,2017-11-22,172.05999755859375
+546797,HD,2017-11-24,172.3300018310547
+546798,HD,2017-11-27,174.16000366210938
+546799,HD,2017-11-28,176.57000732421875
+546800,HD,2017-11-29,177.25
+546801,HD,2017-11-30,179.82000732421875
+546802,HD,2017-12-01,180.4199981689453
+546803,HD,2017-12-04,184.8999938964844
+546804,HD,2017-12-05,182.8500061035156
+546805,HD,2017-12-06,180.8000030517578
+546806,HD,2017-12-07,182.0
+546807,HD,2017-12-08,183.41000366210935
+546808,HD,2017-12-11,182.25
+546809,HD,2017-12-12,181.8000030517578
+546810,HD,2017-12-13,183.02999877929688
+546811,HD,2017-12-14,182.1300048828125
+546812,HD,2017-12-15,182.5800018310547
+546813,HD,2017-12-18,184.72999572753903
+546814,HD,2017-12-19,185.97999572753903
+546815,HD,2017-12-20,187.30999755859372
+546816,HD,2017-12-21,188.0800018310547
+546817,HD,2017-12-22,188.1300048828125
+546818,HD,2017-12-26,190.3600006103516
+546819,HD,2017-12-27,190.19000244140625
+546820,HD,2017-12-28,189.77999877929688
+546821,HD,2017-12-29,189.52999877929688
+546822,HD,2018-01-02,188.02999877929688
+546823,HD,2018-01-03,189.00999450683597
+546824,HD,2018-01-04,190.50999450683597
+546825,HD,2018-01-05,192.5
+546826,HD,2018-01-08,192.0399932861328
+546827,HD,2018-01-09,193.1000061035156
+546828,HD,2018-01-10,191.8000030517578
+546829,HD,2018-01-11,194.67999267578125
+546830,HD,2018-01-12,196.4199981689453
+546831,HD,2018-01-16,196.30999755859372
+546832,HD,2018-01-17,199.82000732421875
+546833,HD,2018-01-18,198.3300018310547
+546834,HD,2018-01-19,201.3300018310547
+546835,HD,2018-01-22,204.4600067138672
+546836,HD,2018-01-23,204.8999938964844
+546837,HD,2018-01-24,206.22000122070312
+546838,HD,2018-01-25,205.3699951171875
+546839,HD,2018-01-26,207.22999572753903
+546840,HD,2018-01-29,204.9199981689453
+546841,HD,2018-01-30,201.80999755859372
+546842,HD,2018-01-31,200.8999938964844
+546843,HD,2018-02-01,199.8999938964844
+546844,HD,2018-02-02,193.97000122070312
+546845,HD,2018-02-05,183.1100006103516
+546846,HD,2018-02-06,191.0399932861328
+546847,HD,2018-02-07,191.2899932861328
+546848,HD,2018-02-08,181.22000122070312
+546849,HD,2018-02-09,184.1199951171875
+546850,HD,2018-02-12,184.05999755859372
+546851,HD,2018-02-13,183.72000122070312
+546852,HD,2018-02-14,184.69000244140625
+546853,HD,2018-02-15,185.2700042724609
+546854,HD,2018-02-16,186.97000122070312
+546855,HD,2018-02-20,186.7100067138672
+546856,HD,2018-02-21,183.05999755859372
+546857,HD,2018-02-22,185.47000122070312
+546858,HD,2018-02-23,188.3500061035156
+546859,HD,2018-02-26,188.4600067138672
+546860,HD,2018-02-27,184.97999572753903
+546861,HD,2018-02-28,182.2700042724609
+546862,HD,2018-03-01,179.63999938964844
+546863,HD,2018-03-02,178.4600067138672
+546864,HD,2018-03-05,181.7400054931641
+546865,HD,2018-03-06,181.63999938964844
+546866,HD,2018-03-07,178.5800018310547
+546867,HD,2018-03-08,177.94000244140625
+546868,HD,2018-03-09,182.16000366210935
+546869,HD,2018-03-12,179.7100067138672
+546870,HD,2018-03-13,178.35000610351562
+546871,HD,2018-03-14,177.41000366210938
+546872,HD,2018-03-15,178.07000732421875
+546873,HD,2018-03-16,178.9600067138672
+546874,HD,2018-03-19,177.10000610351562
+546875,HD,2018-03-20,178.16000366210938
+546876,HD,2018-03-21,178.02000427246094
+546877,HD,2018-03-22,175.2899932861328
+546878,HD,2018-03-23,171.8000030517578
+546879,HD,2018-03-26,176.3800048828125
+546880,HD,2018-03-27,174.67999267578125
+546881,HD,2018-03-28,174.75999450683594
+546882,HD,2018-03-29,178.24000549316406
+546883,HD,2018-04-02,172.89999389648438
+546884,HD,2018-04-03,173.75999450683594
+546885,HD,2018-04-04,177.44000244140625
+546886,HD,2018-04-05,179.1300048828125
+546887,HD,2018-04-06,174.4499969482422
+546888,HD,2018-04-09,172.50999450683594
+546889,HD,2018-04-10,173.49000549316406
+546890,HD,2018-04-11,172.86000061035156
+546891,HD,2018-04-12,173.36000061035156
+546892,HD,2018-04-13,172.8000030517578
+546893,HD,2018-04-16,174.42999267578125
+546894,HD,2018-04-17,174.91000366210938
+546895,HD,2018-04-18,179.85000610351562
+546896,HD,2018-04-19,177.0800018310547
+546897,HD,2018-04-20,177.00999450683594
+546898,HD,2018-04-23,177.66000366210938
+546899,HD,2018-04-24,176.25999450683594
+546900,HD,2018-04-25,177.38999938964844
+546901,HD,2018-04-26,185.72000122070312
+546902,HD,2018-04-27,186.4600067138672
+546903,HD,2018-04-30,184.8000030517578
+546904,HD,2018-05-01,184.6300048828125
+546905,HD,2018-05-02,185.91000366210935
+546906,HD,2018-05-03,183.19000244140625
+546907,HD,2018-05-04,185.02999877929688
+546908,HD,2018-05-07,183.55999755859372
+546909,HD,2018-05-08,185.0399932861328
+546910,HD,2018-05-09,186.3600006103516
+546911,HD,2018-05-10,187.16000366210935
+546912,HD,2018-05-11,190.30999755859372
+546913,HD,2018-05-14,191.0800018310547
+546914,HD,2018-05-15,187.97999572753903
+546915,HD,2018-05-16,186.3800048828125
+546916,HD,2018-05-17,185.3300018310547
+546917,HD,2018-05-18,187.4199981689453
+546918,HD,2018-05-21,189.7899932861328
+546919,HD,2018-05-22,186.8699951171875
+546920,HD,2018-05-23,186.6699981689453
+546921,HD,2018-05-24,187.1499938964844
+546922,HD,2018-05-25,186.8500061035156
+546923,HD,2018-05-29,185.0
+546924,HD,2018-05-30,187.08999633789065
+546925,HD,2018-05-31,186.5500030517578
+546926,HD,2018-06-01,187.3500061035156
+546927,HD,2018-06-04,191.3600006103516
+546928,HD,2018-06-05,191.94000244140625
+546929,HD,2018-06-06,193.58999633789065
+546930,HD,2018-06-07,196.1699981689453
+546931,HD,2018-06-08,198.3300018310547
+546932,HD,2018-06-11,199.63999938964844
+546933,HD,2018-06-12,201.30999755859372
+546934,HD,2018-06-13,200.30999755859372
+546935,HD,2018-06-14,199.6699981689453
+546936,HD,2018-06-15,200.5399932861328
+546937,HD,2018-06-18,200.69000244140625
+546938,HD,2018-06-19,199.2100067138672
+546939,HD,2018-06-20,199.0800018310547
+546940,HD,2018-06-21,200.30999755859372
+546941,HD,2018-06-22,197.41000366210935
+546942,HD,2018-06-25,196.3800048828125
+546943,HD,2018-06-26,196.3600006103516
+546944,HD,2018-06-27,195.0200042724609
+546945,HD,2018-06-28,195.2100067138672
+546946,HD,2018-06-29,195.1000061035156
+546947,HD,2018-07-02,194.0200042724609
+546948,HD,2018-07-03,193.6199951171875
+546949,HD,2018-07-05,194.41000366210935
+546950,HD,2018-07-06,194.47999572753903
+546951,HD,2018-07-09,196.0800018310547
+546952,HD,2018-07-10,197.6100006103516
+546953,HD,2018-07-11,196.9499969482422
+546954,HD,2018-07-12,197.9499969482422
+546955,HD,2018-07-13,198.69000244140625
+546956,HD,2018-07-16,198.8800048828125
+546957,HD,2018-07-17,201.1000061035156
+546958,HD,2018-07-18,200.97000122070312
+546959,HD,2018-07-19,202.6300048828125
+546960,HD,2018-07-20,202.4499969482422
+546961,HD,2018-07-23,202.22999572753903
+546962,HD,2018-07-24,201.9900054931641
+546963,HD,2018-07-25,201.0
+546964,HD,2018-07-26,199.3999938964844
+546965,HD,2018-07-27,197.13999938964844
+546966,HD,2018-07-30,197.27999877929688
+546967,HD,2018-07-31,197.5200042724609
+546968,HD,2018-08-01,196.3000030517578
+546969,HD,2018-08-02,195.66000366210935
+546970,HD,2018-08-03,195.63999938964844
+546971,HD,2018-08-06,195.69000244140625
+546972,HD,2018-08-07,197.0500030517578
+546973,HD,2018-08-08,198.0200042724609
+546974,HD,2018-08-09,198.0800018310547
+546975,HD,2018-08-10,196.3000030517578
+546976,HD,2018-08-13,194.13999938964844
+546977,HD,2018-08-14,193.1000061035156
+546978,HD,2018-08-15,193.9900054931641
+546979,HD,2018-08-16,195.38999938964844
+546980,HD,2018-08-17,195.55999755859372
+546981,HD,2018-08-20,197.92999267578125
+546982,HD,2018-08-21,200.22999572753903
+546983,HD,2018-08-22,198.97000122070312
+546984,HD,2018-08-23,200.16000366210935
+546985,HD,2018-08-24,201.3000030517578
+546986,HD,2018-08-27,201.97999572753903
+546987,HD,2018-08-28,201.97000122070312
+546988,HD,2018-08-29,201.67999267578125
+546989,HD,2018-08-30,199.25999450683597
+546990,HD,2018-08-31,200.7700042724609
+546991,HD,2018-09-04,205.0800018310547
+546992,HD,2018-09-05,204.1499938964844
+546993,HD,2018-09-06,205.88999938964844
+546994,HD,2018-09-07,206.22999572753903
+546995,HD,2018-09-10,210.69000244140625
+546996,HD,2018-09-11,213.8500061035156
+546997,HD,2018-09-12,211.97999572753903
+546998,HD,2018-09-13,209.4499969482422
+546999,HD,2018-09-14,209.07000732421875
+547000,HD,2018-09-17,208.3999938964844
+547001,HD,2018-09-18,211.0200042724609
+547002,HD,2018-09-19,211.67999267578125
+547003,HD,2018-09-20,211.05999755859372
+547004,HD,2018-09-21,212.38999938964844
+547005,HD,2018-09-24,207.9900054931641
+547006,HD,2018-09-25,207.4600067138672
+547007,HD,2018-09-26,207.5200042724609
+547008,HD,2018-09-27,206.83999633789065
+547009,HD,2018-09-28,207.1499938964844
+547010,HD,2018-10-01,207.6000061035156
+547011,HD,2018-10-02,204.75
+547012,HD,2018-10-03,203.7400054931641
+547013,HD,2018-10-04,198.8500061035156
+547014,HD,2018-10-05,196.3800048828125
+547015,HD,2018-10-08,198.41000366210935
+547016,HD,2018-10-09,195.75
+547017,HD,2018-10-10,193.6999969482422
+547018,HD,2018-10-11,189.7400054931641
+547019,HD,2018-10-12,192.47000122070312
+547020,HD,2018-10-15,191.1699981689453
+547021,HD,2018-10-16,193.5800018310547
+547022,HD,2018-10-17,185.1699981689453
+547023,HD,2018-10-18,180.44000244140625
+547024,HD,2018-10-19,179.85000610351562
+547025,HD,2018-10-22,178.75
+547026,HD,2018-10-23,178.52999877929688
+547027,HD,2018-10-24,176.97000122070312
+547028,HD,2018-10-25,179.07000732421875
+547029,HD,2018-10-26,172.22999572753906
+547030,HD,2018-10-29,173.1999969482422
+547031,HD,2018-10-30,176.24000549316406
+547032,HD,2018-10-31,175.8800048828125
+547033,HD,2018-11-01,180.4600067138672
+547034,HD,2018-11-02,179.92999267578125
+547035,HD,2018-11-05,182.19000244140625
+547036,HD,2018-11-06,182.00999450683597
+547037,HD,2018-11-07,187.22999572753903
+547038,HD,2018-11-08,188.0
+547039,HD,2018-11-09,185.9900054931641
+547040,HD,2018-11-12,179.42999267578125
+547041,HD,2018-11-13,179.0
+547042,HD,2018-11-14,179.89999389648438
+547043,HD,2018-11-15,177.36000061035156
+547044,HD,2018-11-16,177.02000427246094
+547045,HD,2018-11-19,173.58999633789062
+547046,HD,2018-11-20,169.0500030517578
+547047,HD,2018-11-21,169.3000030517578
+547048,HD,2018-11-23,168.85000610351562
+547049,HD,2018-11-26,169.82000732421875
+547050,HD,2018-11-27,173.22000122070312
+547051,HD,2018-11-28,177.42999267578125
+547052,HD,2018-11-29,175.66000366210938
+547053,HD,2018-11-30,180.32000732421875
+547054,HD,2018-12-03,181.7400054931641
+547055,HD,2018-12-04,175.3000030517578
+547056,HD,2018-12-06,175.9600067138672
+547057,HD,2018-12-07,172.7899932861328
+547058,HD,2018-12-10,171.69000244140625
+547059,HD,2018-12-11,172.2100067138672
+547060,HD,2018-12-12,174.2100067138672
+547061,HD,2018-12-13,173.8699951171875
+547062,HD,2018-12-14,172.2899932861328
+547063,HD,2018-12-17,167.97000122070312
+547064,HD,2018-12-18,170.0399932861328
+547065,HD,2018-12-19,167.55999755859375
+547066,HD,2018-12-20,164.16000366210938
+547067,HD,2018-12-21,160.47999572753906
+547068,HD,2018-12-24,158.13999938964844
+547069,HD,2018-12-26,168.27999877929688
+547070,HD,2018-12-27,170.32000732421875
+547071,HD,2018-12-28,170.22000122070312
+547072,HD,2018-12-31,171.82000732421875
+547073,HD,2019-01-02,172.41000366210938
+547074,HD,2019-01-03,168.61000061035156
+547075,HD,2019-01-04,173.6199951171875
+547076,HD,2019-01-07,177.0399932861328
+547077,HD,2019-01-08,177.88999938964844
+547078,HD,2019-01-09,179.72999572753906
+547079,HD,2019-01-10,179.05999755859375
+547080,HD,2019-01-11,179.41000366210938
+547081,HD,2019-01-14,178.80999755859375
+547082,HD,2019-01-15,176.47000122070312
+547083,HD,2019-01-16,177.0399932861328
+547084,HD,2019-01-17,174.8699951171875
+547085,HD,2019-01-18,179.5800018310547
+547086,HD,2019-01-22,177.11000061035156
+547087,HD,2019-01-23,176.88999938964844
+547088,HD,2019-01-24,177.2899932861328
+547089,HD,2019-01-25,180.3999938964844
+547090,HD,2019-01-28,179.8300018310547
+547091,HD,2019-01-29,179.69000244140625
+547092,HD,2019-01-30,182.17999267578125
+547093,HD,2019-01-31,183.52999877929688
+547094,HD,2019-02-01,184.3699951171875
+547095,HD,2019-02-04,186.42999267578125
+547096,HD,2019-02-05,186.38999938964844
+547097,HD,2019-02-06,184.72000122070312
+547098,HD,2019-02-07,184.07000732421875
+547099,HD,2019-02-08,184.5399932861328
+547100,HD,2019-02-11,182.9199981689453
+547101,HD,2019-02-12,185.5200042724609
+547102,HD,2019-02-13,188.41000366210935
+547103,HD,2019-02-14,187.7100067138672
+547104,HD,2019-02-15,192.38999938964844
+547105,HD,2019-02-19,192.3300018310547
+547106,HD,2019-02-20,191.8500061035156
+547107,HD,2019-02-21,191.82000732421875
+547108,HD,2019-02-22,192.38999938964844
+547109,HD,2019-02-25,189.97999572753903
+547110,HD,2019-02-26,188.3000030517578
+547111,HD,2019-02-27,183.6699981689453
+547112,HD,2019-02-28,185.13999938964844
+547113,HD,2019-03-01,185.1699981689453
+547114,HD,2019-03-04,183.80999755859372
+547115,HD,2019-03-05,184.0
+547116,HD,2019-03-06,184.4499969482422
+547117,HD,2019-03-07,182.50999450683597
+547118,HD,2019-03-08,181.22999572753903
+547119,HD,2019-03-11,182.44000244140625
+547120,HD,2019-03-12,184.0
+547121,HD,2019-03-13,181.13999938964844
+547122,HD,2019-03-14,181.6100006103516
+547123,HD,2019-03-15,182.22999572753903
+547124,HD,2019-03-18,183.4199981689453
+547125,HD,2019-03-19,184.1300048828125
+547126,HD,2019-03-20,186.1000061035156
+547127,HD,2019-03-21,189.97000122070312
+547128,HD,2019-03-22,188.75
+547129,HD,2019-03-25,189.67999267578125
+547130,HD,2019-03-26,189.33999633789065
+547131,HD,2019-03-27,189.25
+547132,HD,2019-03-28,190.05999755859372
+547133,HD,2019-03-29,191.88999938964844
+547134,HD,2019-04-01,195.63999938964844
+547135,HD,2019-04-02,194.30999755859372
+547136,HD,2019-04-03,198.6100006103516
+547137,HD,2019-04-04,200.4499969482422
+547138,HD,2019-04-05,202.05999755859372
+547139,HD,2019-04-08,203.5500030517578
+547140,HD,2019-04-09,200.8999938964844
+547141,HD,2019-04-10,199.42999267578125
+547142,HD,2019-04-11,201.47999572753903
+547143,HD,2019-04-12,203.8500061035156
+547144,HD,2019-04-15,204.8600006103516
+547145,HD,2019-04-16,204.47000122070312
+547146,HD,2019-04-17,206.5500030517578
+547147,HD,2019-04-18,205.66000366210935
+547148,HD,2019-04-22,204.77999877929688
+547149,HD,2019-04-23,206.0500030517578
+547150,HD,2019-04-24,206.72000122070312
+547151,HD,2019-04-25,206.5
+547152,HD,2019-04-26,203.6100006103516
+547153,HD,2019-04-29,202.16000366210935
+547154,HD,2019-04-30,203.6999969482422
+547155,HD,2019-05-01,198.8000030517578
+547156,HD,2019-05-02,201.00999450683597
+547157,HD,2019-05-03,200.55999755859372
+547158,HD,2019-05-06,199.6300048828125
+547159,HD,2019-05-07,194.7700042724609
+547160,HD,2019-05-08,195.1699981689453
+547161,HD,2019-05-09,194.5800018310547
+547162,HD,2019-05-10,194.5800018310547
+547163,HD,2019-05-13,190.33999633789065
+547164,HD,2019-05-14,191.6199951171875
+547165,HD,2019-05-15,191.75999450683597
+547166,HD,2019-05-16,192.3800048828125
+547167,HD,2019-05-17,192.5800018310547
+547168,HD,2019-05-20,190.9499969482422
+547169,HD,2019-05-21,191.4499969482422
+547170,HD,2019-05-22,188.91000366210935
+547171,HD,2019-05-23,192.0
+547172,HD,2019-05-24,193.58999633789065
+547173,HD,2019-05-28,191.5500030517578
+547174,HD,2019-05-29,189.9900054931641
+547175,HD,2019-05-30,191.0800018310547
+547176,HD,2019-05-31,189.8500061035156
+547177,HD,2019-06-03,189.57000732421875
+547178,HD,2019-06-04,195.25
+547179,HD,2019-06-05,196.69000244140625
+547180,HD,2019-06-06,197.1699981689453
+547181,HD,2019-06-07,197.3000030517578
+547182,HD,2019-06-10,198.0500030517578
+547183,HD,2019-06-11,198.00999450683597
+547184,HD,2019-06-12,198.94000244140625
+547185,HD,2019-06-13,202.3500061035156
+547186,HD,2019-06-14,205.7700042724609
+547187,HD,2019-06-17,206.97999572753903
+547188,HD,2019-06-18,207.47999572753903
+547189,HD,2019-06-19,207.94000244140625
+547190,HD,2019-06-20,211.25
+547191,HD,2019-06-21,209.38999938964844
+547192,HD,2019-06-24,205.5
+547193,HD,2019-06-25,204.7400054931641
+547194,HD,2019-06-26,206.4199981689453
+547195,HD,2019-06-27,207.0200042724609
+547196,HD,2019-06-28,207.97000122070312
+547197,HD,2019-07-01,210.27999877929688
+547198,HD,2019-07-02,210.13999938964844
+547199,HD,2019-07-03,212.1000061035156
+547200,HD,2019-07-05,211.4600067138672
+547201,HD,2019-07-08,212.91000366210935
+547202,HD,2019-07-09,212.0
+547203,HD,2019-07-10,210.75
+547204,HD,2019-07-11,214.0399932861328
+547205,HD,2019-07-12,218.22999572753903
+547206,HD,2019-07-15,218.6999969482422
+547207,HD,2019-07-16,217.25999450683597
+547208,HD,2019-07-17,215.6100006103516
+547209,HD,2019-07-18,214.44000244140625
+547210,HD,2019-07-19,213.0399932861328
+547211,HD,2019-07-22,211.2700042724609
+547212,HD,2019-07-23,213.0800018310547
+547213,HD,2019-07-24,214.7100067138672
+547214,HD,2019-07-25,215.5500030517578
+547215,HD,2019-07-26,216.91000366210935
+547216,HD,2019-07-29,218.0399932861328
+547217,HD,2019-07-30,217.3600006103516
+547218,HD,2019-07-31,213.69000244140625
+547219,HD,2019-08-01,212.8300018310547
+547220,HD,2019-08-02,212.1499938964844
+547221,HD,2019-08-05,204.94000244140625
+547222,HD,2019-08-06,208.8000030517578
+547223,HD,2019-08-07,207.91000366210935
+547224,HD,2019-08-08,211.57000732421875
+547225,HD,2019-08-09,210.0200042724609
+547226,HD,2019-08-12,207.00999450683597
+547227,HD,2019-08-13,208.3300018310547
+547228,HD,2019-08-14,201.58999633789065
+547229,HD,2019-08-15,201.7899932861328
+547230,HD,2019-08-16,203.6499938964844
+547231,HD,2019-08-19,207.9499969482422
+547232,HD,2019-08-20,217.08999633789065
+547233,HD,2019-08-21,220.3999938964844
+547234,HD,2019-08-22,221.0200042724609
+547235,HD,2019-08-23,217.47000122070312
+547236,HD,2019-08-26,218.6499938964844
+547237,HD,2019-08-27,218.2100067138672
+547238,HD,2019-08-28,221.9499969482422
+547239,HD,2019-08-29,227.32000732421875
+547240,HD,2019-08-30,227.91000366210935
+547241,HD,2019-09-03,224.07000732421875
+547242,HD,2019-09-04,224.1499938964844
+547243,HD,2019-09-05,228.1499938964844
+547244,HD,2019-09-06,231.1300048828125
+547245,HD,2019-09-09,232.8699951171875
+547246,HD,2019-09-10,233.0
+547247,HD,2019-09-11,232.66000366210935
+547248,HD,2019-09-12,233.8000030517578
+547249,HD,2019-09-13,233.97999572753903
+547250,HD,2019-09-16,230.9900054931641
+547251,HD,2019-09-17,230.2100067138672
+547252,HD,2019-09-18,230.8300018310547
+547253,HD,2019-09-19,228.1199951171875
+547254,HD,2019-09-20,224.6699981689453
+547255,HD,2019-09-23,226.25
+547256,HD,2019-09-24,225.41000366210935
+547257,HD,2019-09-25,228.1000061035156
+547258,HD,2019-09-26,229.7899932861328
+547259,HD,2019-09-27,229.8600006103516
+547260,HD,2019-09-30,232.0200042724609
+547261,HD,2019-10-01,231.0800018310547
+547262,HD,2019-10-02,225.5500030517578
+547263,HD,2019-10-03,226.80999755859372
+547264,HD,2019-10-04,227.92999267578125
+547265,HD,2019-10-07,226.7400054931641
+547266,HD,2019-10-08,226.6699981689453
+547267,HD,2019-10-09,228.94000244140625
+547268,HD,2019-10-10,231.6100006103516
+547269,HD,2019-10-11,234.66000366210935
+547270,HD,2019-10-14,234.17999267578125
+547271,HD,2019-10-15,235.6199951171875
+547272,HD,2019-10-16,235.8999938964844
+547273,HD,2019-10-17,236.7700042724609
+547274,HD,2019-10-18,237.92999267578125
+547275,HD,2019-10-21,236.6999969482422
+547276,HD,2019-10-22,237.1999969482422
+547277,HD,2019-10-23,234.6699981689453
+547278,HD,2019-10-24,233.88999938964844
+547279,HD,2019-10-25,234.3800048828125
+547280,HD,2019-10-28,236.8000030517578
+547281,HD,2019-10-29,234.13999938964844
+547282,HD,2019-10-30,236.2400054931641
+547283,HD,2019-10-31,234.5800018310547
+547284,HD,2019-11-01,237.33999633789065
+547285,HD,2019-11-04,234.9199981689453
+547286,HD,2019-11-05,232.1999969482422
+547287,HD,2019-11-06,234.00999450683597
+547288,HD,2019-11-07,232.94000244140625
+547289,HD,2019-11-08,232.83999633789065
+547290,HD,2019-11-11,231.8000030517578
+547291,HD,2019-11-12,233.1199951171875
+547292,HD,2019-11-13,234.8000030517578
+547293,HD,2019-11-14,236.5500030517578
+547294,HD,2019-11-15,237.2899932861328
+547295,HD,2019-11-18,238.8500061035156
+547296,HD,2019-11-19,225.8600006103516
+547297,HD,2019-11-20,220.8999938964844
+547298,HD,2019-11-21,218.5399932861328
+547299,HD,2019-11-22,218.02999877929688
+547300,HD,2019-11-25,218.3999938964844
+547301,HD,2019-11-26,220.75999450683597
+547302,HD,2019-11-27,223.0
+547303,HD,2019-11-29,220.50999450683597
+547304,HD,2019-12-02,217.6199951171875
+547305,HD,2019-12-03,214.0
+547306,HD,2019-12-04,214.1000061035156
+547307,HD,2019-12-05,213.0
+547308,HD,2019-12-06,214.27999877929688
+547309,HD,2019-12-09,216.52999877929688
+547310,HD,2019-12-10,215.8999938964844
+547311,HD,2019-12-11,212.0
+547312,HD,2019-12-12,212.0399932861328
+547313,HD,2019-12-13,214.0800018310547
+547314,HD,2019-12-16,215.52999877929688
+547315,HD,2019-12-17,217.72000122070312
+547316,HD,2019-12-18,218.0
+547317,HD,2019-12-19,220.22000122070312
+547318,HD,2019-12-20,221.19000244140625
+547319,HD,2019-12-23,219.2100067138672
+547320,HD,2019-12-24,220.6699981689453
+547321,HD,2019-12-26,220.82000732421875
+547322,HD,2019-12-27,219.97000122070312
+547323,HD,2019-12-30,217.30999755859372
+547324,HD,2019-12-31,218.3800048828125
+547325,HD,2020-01-02,219.66000366210935
+547326,HD,2020-01-03,218.92999267578125
+547327,HD,2020-01-06,219.9600067138672
+547328,HD,2020-01-07,218.5200042724609
+547329,HD,2020-01-08,221.7899932861328
+547330,HD,2020-01-09,225.19000244140625
+547331,HD,2020-01-10,224.22000122070312
+547332,HD,2020-01-13,223.33999633789065
+547333,HD,2020-01-14,222.80999755859372
+547334,HD,2020-01-15,224.58999633789065
+547335,HD,2020-01-16,228.82000732421875
+547336,HD,2020-01-17,231.91000366210935
+547337,HD,2020-01-21,232.9499969482422
+547338,HD,2020-01-22,232.8999938964844
+547339,HD,2020-01-23,233.6499938964844
+547340,HD,2020-01-24,232.0
+547341,HD,2020-01-27,231.19000244140625
+547342,HD,2020-01-28,233.8600006103516
+547343,HD,2020-01-29,234.0200042724609
+547344,HD,2020-01-30,232.7899932861328
+547345,HD,2020-01-31,228.1000061035156
+547346,HD,2020-02-03,231.5399932861328
+547347,HD,2020-02-04,235.0
+547348,HD,2020-02-05,238.1100006103516
+547349,HD,2020-02-06,238.83999633789065
+547350,HD,2020-02-07,237.3000030517578
+547351,HD,2020-02-10,240.6100006103516
+547352,HD,2020-02-11,241.63999938964844
+547353,HD,2020-02-12,241.58999633789065
+547354,HD,2020-02-13,242.3600006103516
+547355,HD,2020-02-14,245.02999877929688
+547356,HD,2020-02-18,243.94000244140625
+547357,HD,2020-02-19,243.63999938964844
+547358,HD,2020-02-20,247.0200042724609
+547359,HD,2020-02-21,245.33999633789065
+547360,HD,2020-02-24,239.6999969482422
+547361,HD,2020-02-25,237.3800048828125
+547362,HD,2020-02-26,235.27999877929688
+547363,HD,2020-02-27,224.72999572753903
+547364,HD,2020-02-28,217.83999633789065
+547365,HD,2020-03-02,229.94000244140625
+547366,HD,2020-03-03,227.94000244140625
+547367,HD,2020-03-04,241.0800018310547
+547368,HD,2020-03-05,234.80999755859372
+547369,HD,2020-03-06,228.50999450683597
+547370,HD,2020-03-09,210.4600067138672
+547371,HD,2020-03-10,225.6999969482422
+547372,HD,2020-03-11,212.88999938964844
+547373,HD,2020-03-12,190.58999633789065
+547374,HD,2020-03-13,205.6699981689453
+547375,HD,2020-03-16,164.9600067138672
+547376,HD,2020-03-17,173.63999938964844
+547377,HD,2020-03-18,155.6300048828125
+547378,HD,2020-03-19,161.1300048828125
+547379,HD,2020-03-20,152.14999389648438
+547380,HD,2020-03-23,162.38999938964844
+547381,HD,2020-03-24,184.72000122070312
+547382,HD,2020-03-25,181.75999450683597
+547383,HD,2020-03-26,195.2100067138672
+547384,HD,2020-03-27,190.5500030517578
+547385,HD,2020-03-30,196.1000061035156
+547386,HD,2020-03-31,186.7100067138672
+547387,HD,2020-04-01,178.6300048828125
+547388,HD,2020-04-02,181.30999755859372
+547389,HD,2020-04-03,178.6999969482422
+547390,HD,2020-04-06,191.3300018310547
+547391,HD,2020-04-07,192.2899932861328
+547392,HD,2020-04-08,194.82000732421875
+547393,HD,2020-04-09,201.52999877929688
+547394,HD,2020-04-13,198.7899932861328
+547395,HD,2020-04-14,207.1699981689453
+547396,HD,2020-04-15,198.47999572753903
+547397,HD,2020-04-16,199.8500061035156
+547398,HD,2020-04-17,209.4199981689453
+547399,HD,2020-04-20,206.0500030517578
+547400,HD,2020-04-21,200.6100006103516
+547401,HD,2020-04-22,204.1699981689453
+547402,HD,2020-04-23,202.32000732421875
+547403,HD,2020-04-24,212.17999267578125
+547404,HD,2020-04-27,217.75999450683597
+547405,HD,2020-04-28,217.6300048828125
+547406,HD,2020-04-29,221.80999755859372
+547407,HD,2020-04-30,219.8300018310547
+547408,HD,2020-05-01,218.57000732421875
+547409,HD,2020-05-04,221.83999633789065
+547410,HD,2020-05-05,225.6100006103516
+547411,HD,2020-05-06,223.9199981689453
+547412,HD,2020-05-07,229.4499969482422
+547413,HD,2020-05-08,234.42999267578125
+547414,HD,2020-05-11,236.55999755859372
+547415,HD,2020-05-12,232.8999938964844
+547416,HD,2020-05-13,230.1000061035156
+547417,HD,2020-05-14,234.47999572753903
+547418,HD,2020-05-15,239.3300018310547
+547419,HD,2020-05-18,245.3500061035156
+547420,HD,2020-05-19,238.1000061035156
+547421,HD,2020-05-20,238.19000244140625
+547422,HD,2020-05-21,240.8800048828125
+547423,HD,2020-05-22,241.8800048828125
+547424,HD,2020-05-26,242.47999572753903
+547425,HD,2020-05-27,247.3600006103516
+547426,HD,2020-05-28,245.13999938964844
+547427,HD,2020-05-29,248.47999572753903
+547428,HD,2020-06-01,247.2899932861328
+547429,HD,2020-06-02,252.7100067138672
+547430,HD,2020-06-03,251.0
+547431,HD,2020-06-04,248.9499969482422
+547432,HD,2020-06-05,254.8999938964844
+547433,HD,2020-06-08,256.7699890136719
+547434,HD,2020-06-09,256.760009765625
+547435,HD,2020-06-10,254.4499969482422
+547436,HD,2020-06-11,239.47000122070312
+547437,HD,2020-06-12,242.4499969482422
+547438,HD,2020-06-15,241.3600006103516
+547439,HD,2020-06-16,249.9499969482422
+547440,HD,2020-06-17,250.8500061035156
+547441,HD,2020-06-18,249.2100067138672
+547442,HD,2020-06-19,246.6499938964844
+547443,HD,2020-06-22,249.16000366210935
+547444,HD,2020-06-23,250.30999755859372
+547445,HD,2020-06-24,246.1300048828125
+547446,HD,2020-06-25,245.3800048828125
+547447,HD,2020-06-26,241.00999450683597
+547448,HD,2020-06-29,246.1199951171875
+547449,HD,2020-06-30,250.50999450683597
+547450,HD,2020-07-01,248.1499938964844
+547451,HD,2020-07-02,248.5
+547452,HD,2020-07-06,249.5500030517578
+547453,HD,2020-07-07,247.3500061035156
+547454,HD,2020-07-08,249.1699981689453
+547455,HD,2020-07-09,247.9600067138672
+547456,HD,2020-07-10,250.1100006103516
+547457,HD,2020-07-13,249.6199951171875
+547458,HD,2020-07-14,257.7900085449219
+547459,HD,2020-07-15,257.79998779296875
+547460,HD,2020-07-16,258.0799865722656
+547461,HD,2020-07-17,260.3800048828125
+547462,HD,2020-07-20,260.1700134277344
+547463,HD,2020-07-21,262.4200134277344
+547464,HD,2020-07-22,265.1700134277344
+547465,HD,2020-07-23,263.8099975585937
+547466,HD,2020-07-24,265.3099975585937
+547467,HD,2020-07-27,267.4200134277344
+547468,HD,2020-07-28,265.2799987792969
+547469,HD,2020-07-29,264.6600036621094
+547470,HD,2020-07-30,266.3099975585937
+547471,HD,2020-07-31,265.489990234375
+547472,HD,2020-08-03,266.17999267578125
+547473,HD,2020-08-04,267.8699951171875
+547474,HD,2020-08-05,267.4800109863281
+547475,HD,2020-08-06,269.3699951171875
+547476,HD,2020-08-07,271.6400146484375
+547477,HD,2020-08-10,274.7300109863281
+547478,HD,2020-08-11,274.9200134277344
+547479,HD,2020-08-12,281.5799865722656
+547480,HD,2020-08-13,281.6600036621094
+547481,HD,2020-08-14,280.54998779296875
+547482,HD,2020-08-17,288.239990234375
+547483,HD,2020-08-18,285.0
+547484,HD,2020-08-19,282.8599853515625
+547485,HD,2020-08-20,280.67999267578125
+547486,HD,2020-08-21,283.2300109863281
+547487,HD,2020-08-24,286.75
+547488,HD,2020-08-25,286.1300048828125
+547489,HD,2020-08-26,291.92999267578125
+547490,HD,2020-08-27,288.6300048828125
+547491,HD,2020-08-28,286.2900085449219
+547492,HD,2020-08-31,285.0400085449219
+547493,HD,2020-09-01,285.94000244140625
+547494,HD,2020-09-02,287.20001220703125
+547495,HD,2020-09-03,274.6300048828125
+547496,HD,2020-09-04,269.6600036621094
+547497,HD,2020-09-08,269.260009765625
+547498,HD,2020-09-09,277.0400085449219
+547499,HD,2020-09-10,272.70001220703125
+547500,HD,2020-09-11,276.3299865722656
+547501,HD,2020-09-14,280.6499938964844
+547502,HD,2020-09-15,285.5799865722656
+547503,HD,2020-09-16,281.6300048828125
+547504,HD,2020-09-17,279.9599914550781
+547505,HD,2020-09-18,275.19000244140625
+547506,HD,2020-09-21,272.3500061035156
+547507,HD,2020-09-22,273.3099975585937
+547508,HD,2020-09-23,266.54998779296875
+547509,HD,2020-09-24,265.70001220703125
+547510,HD,2020-09-25,268.54998779296875
+547511,HD,2020-09-28,272.3299865722656
+547512,HD,2020-09-29,272.1099853515625
+547513,HD,2020-09-30,277.7099914550781
+547514,HD,2020-10-01,277.6199951171875
+547515,HD,2020-10-02,279.3099975585937
+547516,HD,2020-10-05,282.1000061035156
+547517,HD,2020-10-06,276.4700012207031
+547518,HD,2020-10-07,282.7900085449219
+547519,HD,2020-10-08,284.5199890136719
+547520,HD,2020-10-09,285.9200134277344
+547521,HD,2020-10-12,286.9100036621094
+547522,HD,2020-10-13,290.3599853515625
+547523,HD,2020-10-14,287.0899963378906
+547524,HD,2020-10-15,287.5400085449219
+547525,HD,2020-10-16,287.6600036621094
+547526,HD,2020-10-19,283.7300109863281
+547527,HD,2020-10-20,286.0400085449219
+547528,HD,2020-10-21,284.510009765625
+547529,HD,2020-10-22,281.1600036621094
+547530,HD,2020-10-23,283.0
+547531,HD,2020-10-26,276.0400085449219
+547532,HD,2020-10-27,276.8399963378906
+547533,HD,2020-10-28,269.7200012207031
+547534,HD,2020-10-29,269.6300048828125
+547535,HD,2020-10-30,266.7099914550781
+547536,HD,2020-11-02,270.739990234375
+547537,HD,2020-11-03,277.3699951171875
+547538,HD,2020-11-04,282.7200012207031
+547539,HD,2020-11-05,285.8500061035156
+547540,HD,2020-11-06,284.239990234375
+547541,HD,2020-11-09,269.9700012207031
+547542,HD,2020-11-10,275.57000732421875
+547543,HD,2020-11-11,277.75
+547544,HD,2020-11-12,276.239990234375
+547545,HD,2020-11-13,277.1700134277344
+547546,HD,2020-11-16,279.57000732421875
+547547,HD,2020-11-17,272.4700012207031
+547548,HD,2020-11-18,269.8299865722656
+547549,HD,2020-11-19,270.92999267578125
+547550,HD,2020-11-20,269.8099975585937
+547551,HD,2020-11-23,271.3999938964844
+547552,HD,2020-11-24,273.3099975585937
+547553,HD,2020-11-25,273.9599914550781
+547554,HD,2020-11-27,275.989990234375
+547555,HD,2020-11-30,277.4100036621094
+547556,HD,2020-12-01,276.6000061035156
+547557,HD,2020-12-02,271.1000061035156
+547558,HD,2020-12-03,268.1400146484375
+547559,HD,2020-12-04,263.989990234375
+547560,HD,2020-12-07,262.6400146484375
+547561,HD,2020-12-08,261.7200012207031
+547562,HD,2020-12-09,265.5799865722656
+547563,HD,2020-12-10,264.8099975585937
+547564,HD,2020-12-11,264.54998779296875
+547565,HD,2020-12-14,265.5799865722656
+547566,HD,2020-12-15,267.9800109863281
+547567,HD,2020-12-16,269.5899963378906
+547568,HD,2020-12-17,273.9700012207031
+547569,HD,2020-12-18,270.45001220703125
+547570,HD,2020-12-21,270.989990234375
+547571,HD,2020-12-22,270.0400085449219
+547572,HD,2020-12-23,269.8099975585937
+547573,HD,2020-12-24,270.9200134277344
+547574,HD,2020-12-28,269.25
+547575,HD,2020-12-29,266.19000244140625
+547576,HD,2020-12-30,265.260009765625
+547577,HD,2020-12-31,265.6199951171875
+547578,HD,2021-01-04,263.9200134277344
+547579,HD,2021-01-05,266.04998779296875
+547580,HD,2021-01-06,267.57000732421875
+547581,HD,2021-01-07,266.260009765625
+547582,HD,2021-01-08,269.0899963378906
+547583,HD,2021-01-11,271.2300109863281
+547584,HD,2021-01-12,276.3299865722656
+547585,HD,2021-01-13,274.04998779296875
+547586,HD,2021-01-14,268.3399963378906
+547587,HD,2021-01-15,275.5899963378906
+547588,HD,2021-01-19,273.19000244140625
+547589,HD,2021-01-20,274.29998779296875
+547590,HD,2021-01-21,279.04998779296875
+547591,HD,2021-01-22,284.0
+547592,HD,2021-01-25,285.0799865722656
+547593,HD,2021-01-26,282.6000061035156
+547594,HD,2021-01-27,274.04998779296875
+547595,HD,2021-01-28,278.04998779296875
+547596,HD,2021-01-29,270.82000732421875
+547597,HD,2021-02-01,270.07000732421875
+547598,HD,2021-02-02,272.1600036621094
+547599,HD,2021-02-03,274.1700134277344
+547600,HD,2021-02-04,278.82000732421875
+547601,HD,2021-02-05,278.8599853515625
+547602,HD,2021-02-08,280.0299987792969
+547603,HD,2021-02-09,276.7699890136719
+547604,HD,2021-02-10,278.69000244140625
+547605,HD,2021-02-11,277.0599975585937
+547606,HD,2021-02-12,277.510009765625
+547607,HD,2021-02-16,275.3900146484375
+547608,HD,2021-02-17,280.9200134277344
+547609,HD,2021-02-18,283.04998779296875
+547610,HD,2021-02-19,279.6400146484375
+547611,HD,2021-02-22,275.8500061035156
+547612,HD,2021-02-23,267.239990234375
+547613,HD,2021-02-24,259.9700012207031
+547614,HD,2021-02-25,255.25
+547615,HD,2021-02-26,258.3399963378906
+547616,HD,2021-03-01,261.6199951171875
+547617,HD,2021-03-02,260.2900085449219
+547618,HD,2021-03-03,257.3599853515625
+547619,HD,2021-03-04,250.92999267578125
+547620,HD,2021-03-05,253.5200042724609
+547621,HD,2021-03-08,259.0299987792969
+547622,HD,2021-03-09,264.9599914550781
+547623,HD,2021-03-10,266.239990234375
+547624,HD,2021-03-11,268.8500061035156
+547625,HD,2021-03-12,273.1000061035156
+547626,HD,2021-03-15,278.5400085449219
+547627,HD,2021-03-16,282.0799865722656
+547628,HD,2021-03-17,280.0299987792969
+547629,HD,2021-03-18,283.1600036621094
+547630,HD,2021-03-19,289.1000061035156
+547631,HD,2021-03-22,288.94000244140625
+547632,HD,2021-03-23,289.9800109863281
+547633,HD,2021-03-24,292.75
+547634,HD,2021-03-25,297.17999267578125
+547635,HD,2021-03-26,303.8099975585937
+547636,HD,2021-03-29,302.20001220703125
+547637,HD,2021-03-30,304.82000732421875
+547638,HD,2021-03-31,305.25
+547639,HD,2021-04-01,307.75
+547640,HD,2021-04-05,315.3999938964844
+547641,HD,2021-04-06,313.7799987792969
+547642,HD,2021-04-07,312.4700012207031
+547643,HD,2021-04-08,314.42999267578125
+547644,HD,2021-04-09,319.2300109863281
+547645,HD,2021-04-12,320.7900085449219
+547646,HD,2021-04-13,320.3999938964844
+547647,HD,2021-04-14,320.0199890136719
+547648,HD,2021-04-15,322.739990234375
+547649,HD,2021-04-16,328.0799865722656
+547650,HD,2021-04-19,326.8500061035156
+547651,HD,2021-04-20,323.9599914550781
+547652,HD,2021-04-21,325.95001220703125
+547653,HD,2021-04-22,321.4599914550781
+547654,HD,2021-04-23,323.8900146484375
+547655,HD,2021-04-26,319.989990234375
+547656,HD,2021-04-27,320.5899963378906
+547657,HD,2021-04-28,319.7099914550781
+547658,HD,2021-04-29,325.3399963378906
+547659,HD,2021-04-30,323.6700134277344
+547660,HD,2021-05-03,330.2699890136719
+547661,HD,2021-05-04,332.7699890136719
+547662,HD,2021-05-05,332.04998779296875
+547663,HD,2021-05-06,337.5799865722656
+547664,HD,2021-05-07,339.25
+547665,HD,2021-05-10,341.1199951171875
+547666,HD,2021-05-11,330.6600036621094
+547667,HD,2021-05-12,317.0
+547668,HD,2021-05-13,325.4200134277344
+547669,HD,2021-05-14,323.6300048828125
+547670,HD,2021-05-17,320.010009765625
+547671,HD,2021-05-18,316.75
+547672,HD,2021-05-19,314.45001220703125
+547673,HD,2021-05-20,315.8999938964844
+547674,HD,2021-05-21,315.7699890136719
+547675,HD,2021-05-24,314.8399963378906
+547676,HD,2021-05-25,316.75
+547677,HD,2021-05-26,317.3299865722656
+547678,HD,2021-05-27,318.7699890136719
+547679,HD,2021-05-28,318.9100036621094
+547680,HD,2021-06-01,316.3099975585937
+547681,HD,2021-06-02,313.2300109863281
+547682,HD,2021-06-03,311.42999267578125
+547683,HD,2021-06-04,311.010009765625
+547684,HD,2021-06-07,309.9599914550781
+547685,HD,2021-06-08,310.8999938964844
+547686,HD,2021-06-09,307.3399963378906
+547687,HD,2021-06-10,308.3099975585937
+547688,HD,2021-06-11,310.7699890136719
+547689,HD,2021-06-14,309.32000732421875
+547690,HD,2021-06-15,306.45001220703125
+547691,HD,2021-06-16,302.7799987792969
+547692,HD,2021-06-17,303.1199951171875
+547693,HD,2021-06-18,302.6099853515625
+547694,HD,2021-06-21,307.6000061035156
+547695,HD,2021-06-22,312.7099914550781
+547696,HD,2021-06-23,311.6700134277344
+547697,HD,2021-06-24,311.8399963378906
+547698,HD,2021-06-25,313.6300048828125
+547699,HD,2021-06-28,314.2799987792969
+547700,HD,2021-06-29,318.239990234375
+547701,HD,2021-06-30,318.8900146484375
+547702,HD,2021-07-01,321.5400085449219
+547703,HD,2021-07-02,322.70001220703125
+547704,HD,2021-07-06,319.260009765625
+547705,HD,2021-07-07,323.4800109863281
+547706,HD,2021-07-08,318.5400085449219
+547707,HD,2021-07-09,322.0899963378906
+547708,HD,2021-07-12,321.739990234375
+547709,HD,2021-07-13,317.04998779296875
+547710,HD,2021-07-14,319.2200012207031
+547711,HD,2021-07-15,322.7099914550781
+547712,HD,2021-07-16,321.5400085449219
+547713,HD,2021-07-19,318.8699951171875
+547714,HD,2021-07-20,325.3500061035156
+547715,HD,2021-07-21,326.3599853515625
+547716,HD,2021-07-22,326.6600036621094
+547717,HD,2021-07-23,332.8399963378906
+547718,HD,2021-07-26,331.17999267578125
+547719,HD,2021-07-27,327.260009765625
+547720,HD,2021-07-28,325.5199890136719
+547721,HD,2021-07-29,327.42999267578125
+547722,HD,2021-07-30,328.19000244140625
+547723,HD,2021-08-02,327.2200012207031
+547724,HD,2021-08-03,331.94000244140625
+547725,HD,2021-08-04,330.3099975585937
+547726,HD,2021-08-05,333.1099853515625
+547727,HD,2021-08-06,329.8399963378906
+547728,HD,2021-08-09,328.760009765625
+547729,HD,2021-08-10,331.4800109863281
+547730,HD,2021-08-11,337.0
+547731,HD,2021-08-12,334.0199890136719
+547732,HD,2021-08-13,331.32000732421875
+547733,HD,2021-08-16,335.04998779296875
+547734,HD,2021-08-17,320.75
+547735,HD,2021-08-18,321.54998779296875
+547736,HD,2021-08-19,322.8999938964844
+547737,HD,2021-08-20,329.239990234375
+547738,HD,2021-08-23,327.739990234375
+547739,HD,2021-08-24,324.8999938964844
+547740,HD,2021-08-25,323.8800048828125
+547741,HD,2021-08-26,321.4800109863281
+547742,HD,2021-08-27,323.3800048828125
+547743,HD,2021-08-30,327.1000061035156
+547744,HD,2021-08-31,326.17999267578125
+547745,HD,2021-09-01,323.6400146484375
+547746,HD,2021-09-02,327.739990234375
+547747,HD,2021-09-03,330.3399963378906
+547748,HD,2021-09-07,328.95001220703125
+547749,HD,2021-09-08,331.5799865722656
+547750,HD,2021-09-09,331.7699890136719
+547751,HD,2021-09-10,331.95001220703125
+547752,HD,2021-09-13,335.45001220703125
+547753,HD,2021-09-14,333.1199951171875
+547754,HD,2021-09-15,333.3699951171875
+547755,HD,2021-09-16,336.3900146484375
+547756,HD,2021-09-17,335.6700134277344
+547757,HD,2021-09-20,331.2099914550781
+547758,HD,2021-09-21,334.2200012207031
+547759,HD,2021-09-22,335.92999267578125
+547760,HD,2021-09-23,335.9100036621094
+547761,HD,2021-09-24,337.489990234375
+547762,HD,2021-09-27,341.4100036621094
+547763,HD,2021-09-28,333.79998779296875
+547764,HD,2021-09-29,336.92999267578125
+547765,HD,2021-09-30,328.260009765625
+547766,HD,2021-10-01,329.8599853515625
+547767,HD,2021-10-04,326.4700012207031
+547768,HD,2021-10-05,329.4800109863281
+547769,HD,2021-10-06,330.3599853515625
+547770,HD,2021-10-07,337.4800109863281
+547771,HD,2021-10-08,334.3399963378906
+547772,HD,2021-10-11,336.9700012207031
+547773,HD,2021-10-12,337.79998779296875
+547774,HD,2021-10-13,338.2799987792969
+547775,HD,2021-10-14,344.04998779296875
+547776,HD,2021-10-15,350.4100036621094
+547777,HD,2021-10-18,355.010009765625
+547778,HD,2021-10-19,357.989990234375
+547779,HD,2021-10-20,358.2300109863281
+547780,HD,2021-10-21,364.6199951171875
+547781,HD,2021-10-22,365.989990234375
+547782,HD,2021-10-25,371.260009765625
+547783,HD,2021-10-26,369.2000122070313
+547784,HD,2021-10-27,372.3200073242188
+547785,HD,2021-10-28,371.5700073242188
+547786,HD,2021-10-29,371.739990234375
+547787,HD,2021-11-01,366.4800109863281
+547788,HD,2021-11-02,367.2900085449219
+547789,HD,2021-11-03,368.9700012207031
+547790,HD,2021-11-04,372.1799926757813
+547791,HD,2021-11-05,368.3999938964844
+547792,HD,2021-11-08,368.5899963378906
+547793,HD,2021-11-09,370.6499938964844
+547794,HD,2021-11-10,368.5799865722656
+547795,HD,2021-11-11,367.6300048828125
+547796,HD,2021-11-12,372.6300048828125
+547797,HD,2021-11-15,371.0799865722656
+547798,HD,2021-11-16,392.3299865722656
+547799,HD,2021-11-17,394.8500061035156
+547800,HD,2021-11-18,405.8500061035156
+547801,HD,2021-11-19,408.6900024414063
+547802,HD,2021-11-22,408.7900085449219
+547803,HD,2021-11-23,408.3699951171875
+547804,HD,2021-11-24,412.1099853515625
+547805,HD,2021-11-26,402.7000122070313
+547806,HD,2021-11-29,406.8200073242188
+547807,HD,2021-11-30,400.6099853515625
+547808,HD,2021-12-01,400.4200134277344
+547809,HD,2021-12-02,407.7699890136719
+547810,HD,2021-12-03,407.80999755859375
+547811,HD,2021-12-06,415.7000122070313
+547812,HD,2021-12-07,416.1799926757813
+547813,HD,2021-12-08,411.25
+547814,HD,2021-12-09,411.3399963378906
+547815,HD,2021-12-10,415.3999938964844
+547816,HD,2021-12-13,405.239990234375
+547817,HD,2021-12-14,402.2000122070313
+547818,HD,2021-12-15,407.80999755859375
+547819,HD,2021-12-16,399.5299987792969
+547820,HD,2021-12-17,387.9800109863281
+547821,HD,2021-12-20,389.3999938964844
+547822,HD,2021-12-21,390.4700012207031
+547823,HD,2021-12-22,395.6400146484375
+547824,HD,2021-12-23,397.0700073242188
+547825,HD,2021-12-27,404.0899963378906
+547826,HD,2021-12-28,406.2200012207031
+547827,HD,2021-12-29,410.8399963378906
+547828,HD,2021-12-30,409.9400024414063
+547829,HD,2021-12-31,415.010009765625
+547830,HD,2022-01-03,408.6400146484375
+547831,HD,2022-01-04,412.8399963378906
+547832,HD,2022-01-05,407.239990234375
+547833,HD,2022-01-06,405.760009765625
+547834,HD,2022-01-07,393.6099853515625
+547835,HD,2022-01-10,387.4599914550781
+547836,HD,2022-01-11,386.6700134277344
+547837,HD,2022-01-12,389.3999938964844
+547838,HD,2022-01-13,386.9800109863281
+547839,HD,2022-01-14,372.0
+547840,HD,2022-01-18,366.7200012207031
+547841,HD,2022-01-19,359.69000244140625
+547842,HD,2022-01-20,349.5799865722656
+547843,HD,2022-01-21,349.1000061035156
+547844,HD,2022-01-24,363.80999755859375
+547845,HD,2022-01-25,358.9800109863281
+547846,HD,2022-01-26,357.2799987792969
+547847,HD,2022-01-27,356.42999267578125
+547848,HD,2022-01-28,366.5400085449219
+547849,HD,2022-01-31,366.9800109863281
+547850,HD,2022-02-01,368.7000122070313
+547851,HD,2022-02-02,373.7300109863281
+547852,HD,2022-02-03,364.80999755859375
+547853,HD,2022-02-04,359.6700134277344
+547854,HD,2022-02-07,357.3500061035156
+547855,HD,2022-02-08,361.4400024414063
+547856,HD,2022-02-09,364.3699951171875
+547857,HD,2022-02-10,355.0899963378906
+547858,HD,2022-02-11,350.2900085449219
+547859,HD,2022-02-14,351.5599975585937
+547860,HD,2022-02-15,353.260009765625
+547861,HD,2022-02-16,350.0899963378906
+547862,HD,2022-02-17,347.94000244140625
+547863,HD,2022-02-18,346.8699951171875
+547864,HD,2022-02-22,316.1700134277344
+547865,HD,2022-02-23,308.45001220703125
+547866,HD,2022-02-24,313.239990234375
+547867,HD,2022-02-25,316.6499938964844
+547868,HD,2022-02-28,315.8299865722656
+547869,HD,2022-03-01,320.25
+547870,HD,2022-03-02,327.3699951171875
+547871,HD,2022-03-03,324.3599853515625
+547872,HD,2022-03-04,324.260009765625
+547873,HD,2022-03-07,322.7699890136719
+547874,HD,2022-03-08,316.739990234375
+547875,HD,2022-03-09,317.20001220703125
+547876,HD,2022-03-10,317.94000244140625
+547877,HD,2022-03-11,316.7900085449219
+547878,HD,2022-03-14,318.3599853515625
+547879,HD,2022-03-15,328.5400085449219
+547880,HD,2022-03-16,330.9100036621094
+547881,HD,2022-03-17,336.3599853515625
+547882,HD,2022-03-18,340.739990234375
+547883,HD,2022-03-21,329.3699951171875
+547884,HD,2022-03-22,329.7300109863281
+547885,HD,2022-03-23,317.04998779296875
+547886,HD,2022-03-24,315.7799987792969
+547887,HD,2022-03-25,310.67999267578125
+547888,HD,2022-03-28,314.2799987792969
+547889,HD,2022-03-29,317.7099914550781
+547890,HD,2022-03-30,308.4599914550781
+547891,HD,2022-03-31,299.3299865722656
+547892,HD,2022-04-01,301.8900146484375
+547893,HD,2022-04-04,305.5799865722656
+547894,HD,2022-04-05,304.8599853515625
+547895,HD,2022-04-06,298.5400085449219
+547896,HD,2022-04-07,302.75
+547897,HD,2022-04-08,311.1099853515625
+547898,HD,2022-04-11,306.7200012207031
+547899,HD,2022-04-12,306.2900085449219
+547900,HD,2022-04-13,310.4200134277344
+547901,HD,2022-04-14,304.5199890136719
+547902,HD,2022-04-18,300.2099914550781
+547903,HD,2022-04-19,307.79998779296875
+547904,HD,2022-04-20,315.1400146484375
+547905,HD,2022-04-21,310.3599853515625
+547906,HD,2022-04-22,300.1099853515625
+547907,HD,2022-04-25,304.94000244140625
+547908,HD,2022-04-26,299.9599914550781
+547909,HD,2022-04-27,301.6000061035156
+547910,HD,2022-04-28,311.760009765625
+547911,HD,2022-04-29,300.3999938964844
+547912,HD,2022-05-02,306.9700012207031
+547913,HD,2022-05-03,304.9599914550781
+547914,HD,2022-05-04,315.3099975585937
+547915,HD,2022-05-05,299.1099853515625
+547916,HD,2022-05-06,294.3099975585937
+547917,HD,2022-05-09,297.0299987792969
+547918,HD,2022-05-10,291.1600036621094
+547919,HD,2022-05-11,282.9599914550781
+547920,HD,2022-05-12,289.69000244140625
+547921,HD,2022-05-13,296.0299987792969
+547922,HD,2022-05-16,295.989990234375
+547923,HD,2022-05-17,300.95001220703125
+547924,HD,2022-05-18,285.17999267578125
+547925,HD,2022-05-19,287.760009765625
+547926,HD,2022-05-20,287.19000244140625
+547927,HD,2022-05-23,286.0299987792969
+547928,HD,2022-05-24,287.9200134277344
+547929,HD,2022-05-25,293.57000732421875
+547930,HD,2022-05-26,302.8099975585937
+547931,HD,2022-05-27,308.4599914550781
+547932,HD,2022-05-31,302.75
+547933,HD,2022-06-01,297.19000244140625
+547934,HD,2022-06-02,305.8699951171875
+547935,HD,2022-06-03,305.0799865722656
+547936,HD,2022-06-06,303.8900146484375
+547937,HD,2022-06-07,301.7699890136719
+547938,HD,2022-06-08,297.5299987792969
+547939,HD,2022-06-09,299.8599853515625
+547940,HD,2022-06-10,289.239990234375
+547941,HD,2022-06-13,283.1600036621094
+547942,HD,2022-06-14,278.6700134277344
+547943,HD,2022-06-15,279.7300109863281
+547944,HD,2022-06-16,273.4599914550781
+547945,HD,2022-06-17,270.7300109863281
+547946,HD,2022-06-21,269.20001220703125
+547947,HD,2022-06-22,268.9800109863281
+547948,HD,2022-06-23,275.4200134277344
+547949,HD,2022-06-24,283.0
+547950,HD,2022-06-27,282.69000244140625
+547951,HD,2022-06-28,270.1499938964844
+547952,HD,2022-06-29,273.8699951171875
+547953,HD,2022-06-30,274.2699890136719
+547954,HD,2022-07-01,279.0799865722656
+547955,HD,2022-07-05,283.7300109863281
+547956,HD,2022-07-06,283.5799865722656
+547957,HD,2022-07-07,286.69000244140625
+547958,HD,2022-07-08,286.4700012207031
+547959,HD,2022-07-11,286.3900146484375
+547960,HD,2022-07-12,285.1199951171875
+547961,HD,2022-07-13,287.17999267578125
+547962,HD,2022-07-14,289.4800109863281
+547963,HD,2022-07-15,292.4100036621094
+547964,HD,2022-07-18,293.04998779296875
+547965,HD,2022-07-19,299.8299865722656
+547966,HD,2022-07-20,302.29998779296875
+547967,HD,2022-07-21,305.0
+547968,HD,2022-07-22,306.5899963378906
+547969,HD,2022-07-25,306.1499938964844
+547970,HD,2022-07-26,298.17999267578125
+547971,HD,2022-07-27,298.9100036621094
+547972,HD,2022-07-28,299.6300048828125
+547973,HD,2022-07-29,300.94000244140625
+547974,HD,2022-08-01,305.82000732421875
+547975,HD,2022-08-02,300.7099914550781
+547976,HD,2022-08-03,306.3699951171875
+547977,HD,2022-08-04,307.1700134277344
+547978,HD,2022-08-05,309.69000244140625
+547979,HD,2022-08-08,311.9700012207031
+547980,HD,2022-08-09,305.2099914550781
+547981,HD,2022-08-10,311.5799865722656
+547982,HD,2022-08-11,310.69000244140625
+547983,HD,2022-08-12,314.8900146484375
+547984,HD,2022-08-15,314.6099853515625
+547985,HD,2022-08-16,327.3800048828125
+547986,HD,2022-08-17,325.760009765625
+547987,HD,2022-08-18,325.2099914550781
+547988,HD,2022-08-19,321.32000732421875
+547989,HD,2022-08-22,312.2099914550781
+547990,HD,2022-08-23,306.8999938964844
+547991,HD,2022-08-24,308.1099853515625
+547992,HD,2022-08-25,309.7799987792969
+547993,HD,2022-08-26,298.1000061035156
+547994,HD,2022-08-29,296.32000732421875
+547995,HD,2022-08-30,293.1000061035156
+547996,HD,2022-08-31,288.4200134277344
+547997,HD,2022-09-01,293.3699951171875
+547998,HD,2022-09-02,291.8999938964844
+547999,HD,2022-09-06,289.5400085449219
+548000,HD,2022-09-07,297.4700012207031
+548001,HD,2022-09-08,299.8999938964844
+548002,HD,2022-09-09,299.7699890136719
+548003,HD,2022-09-12,297.5400085449219
+548004,HD,2022-09-13,277.92999267578125
+548005,HD,2022-09-14,276.3399963378906
+548006,HD,2022-09-15,271.5400085449219
+548007,HD,2022-09-16,275.9700012207031
+548008,HD,2022-09-19,280.4200134277344
+548009,HD,2022-09-20,274.1700134277344
+548010,HD,2022-09-21,271.57000732421875
+548011,HD,2022-09-22,269.1400146484375
+548012,HD,2022-09-23,270.94000244140625
+548013,HD,2022-09-26,266.5799865722656
+548014,HD,2022-09-27,268.69000244140625
+548015,HD,2022-09-28,282.19000244140625
+548016,HD,2022-09-29,278.3299865722656
+548017,HD,2022-09-30,275.94000244140625
+548018,HD,2022-10-03,283.70001220703125
+548019,HD,2022-10-04,289.5599975585937
+548020,HD,2022-10-05,289.8500061035156
+548021,HD,2022-10-06,290.3900146484375
+548022,HD,2022-10-07,284.32000732421875
+548023,HD,2022-10-10,282.4599914550781
+548024,HD,2022-10-11,282.8900146484375
+548025,HD,2022-10-12,280.5199890136719
+548026,HD,2022-10-13,282.8299865722656
+548027,HD,2022-10-14,276.42999267578125
+548028,HD,2022-10-17,281.260009765625
+548029,HD,2022-10-18,285.0599975585937
+548030,HD,2022-10-19,275.489990234375
+548031,HD,2022-10-20,269.4599914550781
+548032,HD,2022-10-21,275.5299987792969
+548033,HD,2022-10-24,283.260009765625
+548034,HD,2022-10-25,290.260009765625
+548035,HD,2022-10-26,290.1499938964844
+548036,HD,2022-10-27,291.0599975585937
+548037,HD,2022-10-28,298.6499938964844
+548038,HD,2022-10-31,296.1300048828125
+548039,HD,2022-11-01,296.0599975585937
+548040,HD,2022-11-02,288.7300109863281
+548041,HD,2022-11-03,281.5
+548042,HD,2022-11-04,284.0299987792969
+548043,HD,2022-11-07,290.2699890136719
+548044,HD,2022-11-08,291.1400146484375
+548045,HD,2022-11-09,286.75
+548046,HD,2022-11-10,311.70001220703125
+548047,HD,2022-11-11,314.94000244140625
+548048,HD,2022-11-14,306.9200134277344
+548049,HD,2022-11-15,311.92999267578125
+548050,HD,2022-11-16,314.9100036621094
+548051,HD,2022-11-17,311.44000244140625
+548052,HD,2022-11-18,313.17999267578125
+548053,HD,2022-11-21,316.7799987792969
+548054,HD,2022-11-22,324.8800048828125
+548055,HD,2022-11-23,321.510009765625
+548056,HD,2022-11-25,326.3800048828125
+548057,HD,2022-11-28,318.9200134277344
+548058,HD,2022-11-29,315.9599914550781
+548059,HD,2022-11-30,323.989990234375
+548060,HD,2022-12-01,327.07000732421875
+548061,HD,2022-12-02,327.989990234375
+548062,HD,2022-12-05,320.0799865722656
+548063,HD,2022-12-06,317.45001220703125
+548064,HD,2022-12-07,320.1499938964844
+548065,HD,2022-12-08,324.0899963378906
+548066,HD,2022-12-09,320.4800109863281
+548067,HD,2022-12-12,327.9800109863281
+548068,HD,2022-12-13,332.8900146484375
+548069,HD,2022-12-14,333.42999267578125
+548070,HD,2022-12-15,327.6000061035156
+548071,HD,2022-12-16,323.3399963378906
+548072,HD,2022-12-19,317.3299865722656
+548073,HD,2022-12-20,314.8399963378906
+548074,HD,2022-12-21,319.3599853515625
+548075,HD,2022-12-22,316.1199951171875
+548076,HD,2022-12-23,318.7300109863281
+548077,HD,2022-12-27,319.54998779296875
+548078,HD,2022-12-28,315.7300109863281
+548079,HD,2022-12-29,320.4100036621094
+548080,HD,2022-12-30,315.8599853515625
+548081,HD,2023-01-03,315.9100036621094
+548082,HD,2023-01-04,319.7300109863281
+548083,HD,2023-01-05,315.4700012207031
+548084,HD,2023-01-06,317.5299987792969
+548085,HD,2023-01-09,317.8099975585937
+548086,HD,2023-01-10,320.6300048828125
+548087,HD,2023-01-11,329.0
+548088,HD,2023-01-12,329.8699951171875
+548089,HD,2023-01-13,331.2099914550781
+548090,HD,2023-01-17,327.5299987792969
+548091,HD,2023-01-18,323.69000244140625
+548092,HD,2023-01-19,310.8800048828125
+548093,HD,2023-01-20,315.0
+548094,HD,2023-01-23,315.4800109863281
+548095,HD,2023-01-24,317.69000244140625
+548096,HD,2023-01-25,317.260009765625
+548097,HD,2023-01-26,313.8099975585937
+548098,HD,2023-01-27,316.69000244140625
+548099,HD,2023-01-30,314.239990234375
+548100,HD,2023-01-31,324.1700134277344
+548101,HD,2023-02-01,328.0899963378906
+548102,HD,2023-02-02,339.7900085449219
+548103,HD,2023-02-03,331.5
+548104,HD,2023-02-06,329.2699890136719
+548105,HD,2023-02-07,325.20001220703125
+548106,HD,2023-02-08,320.7900085449219
+548107,HD,2023-02-09,315.54998779296875
+548108,HD,2023-02-10,316.5400085449219
+548109,HD,2023-02-13,323.5299987792969
+548110,HD,2023-02-14,318.42999267578125
+548111,HD,2023-02-15,320.69000244140625
+548112,HD,2023-02-16,321.239990234375
+548113,HD,2023-02-17,317.95001220703125
+548114,HD,2023-02-21,295.5
+548115,HD,2023-02-22,296.29998779296875
+548116,HD,2023-02-23,299.3099975585937
+548117,HD,2023-02-24,296.6600036621094
+548118,HD,2023-02-27,296.010009765625
+548119,HD,2023-02-28,296.5400085449219
+548120,HD,2023-03-01,290.7900085449219
+548121,HD,2023-03-02,293.0199890136719
+548122,HD,2023-03-03,298.45001220703125
+548123,HD,2023-03-06,298.2099914550781
+548124,HD,2023-03-07,290.70001220703125
+548125,HD,2023-03-08,291.489990234375
+548126,HD,2023-03-09,288.0
+548127,HD,2023-03-10,286.3099975585937
+548128,HD,2023-03-13,286.5199890136719
+548129,HD,2023-03-14,285.57000732421875
+548130,HD,2023-03-15,287.9700012207031
+548131,HD,2023-03-16,286.7300109863281
+548132,HD,2023-03-17,288.3900146484375
+548133,HD,2023-03-20,289.260009765625
+548134,HD,2023-03-21,289.42999267578125
+548135,HD,2023-03-22,282.6099853515625
+548136,HD,2023-03-23,283.9100036621094
+548137,HD,2023-03-24,283.0199890136719
+548138,HD,2023-03-27,281.2699890136719
+548139,HD,2023-03-28,280.82000732421875
+548140,HD,2023-03-29,283.3599853515625
+548141,HD,2023-03-30,285.3599853515625
+548142,HD,2023-03-31,295.1199951171875
+548143,HD,2023-04-03,297.7300109863281
+548144,HD,2023-04-04,294.9599914550781
+548145,HD,2023-04-05,288.6700134277344
+548146,HD,2023-04-06,288.6099853515625
+548147,HD,2023-04-10,291.1700134277344
+548148,HD,2023-04-11,293.7699890136719
+548149,HD,2023-04-12,290.44000244140625
+548150,HD,2023-04-13,292.1499938964844
+548151,HD,2023-04-14,292.19000244140625
+548152,HD,2023-04-17,295.3999938964844
+548153,HD,2023-04-18,298.95001220703125
+548154,HD,2023-04-19,296.9100036621094
+548155,HD,2023-04-20,298.57000732421875
+548156,HD,2023-04-21,300.0400085449219
+548157,HD,2023-04-24,301.6400146484375
+548158,HD,2023-04-25,296.3299865722656
+548159,HD,2023-04-26,288.07000732421875
+548160,HD,2023-04-27,293.92999267578125
+548161,HD,2023-04-28,300.5400085449219
+548162,HD,2023-05-01,297.70001220703125
+548163,HD,2023-05-02,294.2799987792969
+548164,HD,2023-05-03,293.0799865722656
+548165,HD,2023-05-04,285.75
+548166,HD,2023-05-05,289.6199951171875
+548167,HD,2023-05-08,287.92999267578125
+548168,HD,2023-05-09,290.5799865722656
+548169,HD,2023-05-10,289.0299987792969
+548170,HD,2023-05-11,287.69000244140625
+548171,HD,2023-05-12,290.4700012207031
+548172,GS,1999-05-04,70.375
+548173,GS,1999-05-05,69.125
+548174,GS,1999-05-06,67.9375
+548175,GS,1999-05-07,74.125
+548176,GS,1999-05-10,70.6875
+548177,GS,1999-05-11,70.625
+548178,GS,1999-05-12,73.5
+548179,GS,1999-05-13,73.1875
+548180,GS,1999-05-14,70.1875
+548181,GS,1999-05-17,68.625
+548182,GS,1999-05-18,68.625
+548183,GS,1999-05-19,69.3125
+548184,GS,1999-05-20,68.375
+548185,GS,1999-05-21,67.5
+548186,GS,1999-05-24,65.3125
+548187,GS,1999-05-25,64.5
+548188,GS,1999-05-26,66.0625
+548189,GS,1999-05-27,67.75
+548190,GS,1999-05-28,67.9375
+548191,GS,1999-06-01,64.1875
+548192,GS,1999-06-02,63.25
+548193,GS,1999-06-03,63.625
+548194,GS,1999-06-04,65.375
+548195,GS,1999-06-07,65.9375
+548196,GS,1999-06-08,63.75
+548197,GS,1999-06-09,65.5
+548198,GS,1999-06-10,63.375
+548199,GS,1999-06-11,63.25
+548200,GS,1999-06-14,61.25
+548201,GS,1999-06-15,62.75
+548202,GS,1999-06-16,65.25
+548203,GS,1999-06-17,65.0
+548204,GS,1999-06-18,64.8125
+548205,GS,1999-06-21,69.5
+548206,GS,1999-06-22,68.0
+548207,GS,1999-06-23,65.0
+548208,GS,1999-06-24,65.0625
+548209,GS,1999-06-25,66.25
+548210,GS,1999-06-28,66.5625
+548211,GS,1999-06-29,67.75
+548212,GS,1999-06-30,72.25
+548213,GS,1999-07-01,70.8125
+548214,GS,1999-07-02,70.9375
+548215,GS,1999-07-06,70.5
+548216,GS,1999-07-07,68.0
+548217,GS,1999-07-08,67.25
+548218,GS,1999-07-09,67.25
+548219,GS,1999-07-12,68.375
+548220,GS,1999-07-13,67.875
+548221,GS,1999-07-14,67.625
+548222,GS,1999-07-15,67.9375
+548223,GS,1999-07-16,68.0625
+548224,GS,1999-07-19,69.4375
+548225,GS,1999-07-20,68.125
+548226,GS,1999-07-21,67.875
+548227,GS,1999-07-22,66.5
+548228,GS,1999-07-23,64.0625
+548229,GS,1999-07-26,63.25
+548230,GS,1999-07-27,65.5
+548231,GS,1999-07-28,66.0625
+548232,GS,1999-07-29,65.0
+548233,GS,1999-07-30,64.3125
+548234,GS,1999-08-02,62.8125
+548235,GS,1999-08-03,60.8125
+548236,GS,1999-08-04,60.0
+548237,GS,1999-08-05,59.25
+548238,GS,1999-08-06,56.25
+548239,GS,1999-08-09,55.8125
+548240,GS,1999-08-10,57.0
+548241,GS,1999-08-11,61.5
+548242,GS,1999-08-12,60.6875
+548243,GS,1999-08-13,63.125
+548244,GS,1999-08-16,62.875
+548245,GS,1999-08-17,63.0
+548246,GS,1999-08-18,62.3125
+548247,GS,1999-08-19,61.5625
+548248,GS,1999-08-20,62.3125
+548249,GS,1999-08-23,63.625
+548250,GS,1999-08-24,63.4375
+548251,GS,1999-08-25,64.0
+548252,GS,1999-08-26,62.75
+548253,GS,1999-08-27,61.5625
+548254,GS,1999-08-30,59.3125
+548255,GS,1999-08-31,59.8125
+548256,GS,1999-09-01,60.3125
+548257,GS,1999-09-02,59.25
+548258,GS,1999-09-03,63.125
+548259,GS,1999-09-07,62.5
+548260,GS,1999-09-08,62.5625
+548261,GS,1999-09-09,61.75
+548262,GS,1999-09-10,63.09375
+548263,GS,1999-09-13,62.125
+548264,GS,1999-09-14,59.375
+548265,GS,1999-09-15,58.3125
+548266,GS,1999-09-16,57.6875
+548267,GS,1999-09-17,60.0625
+548268,GS,1999-09-20,60.75
+548269,GS,1999-09-21,59.125
+548270,GS,1999-09-22,61.3125
+548271,GS,1999-09-23,60.8125
+548272,GS,1999-09-24,61.9375
+548273,GS,1999-09-27,61.5625
+548274,GS,1999-09-28,62.25
+548275,GS,1999-09-29,61.4375
+548276,GS,1999-09-30,61.0
+548277,GS,1999-10-01,59.1875
+548278,GS,1999-10-04,61.6875
+548279,GS,1999-10-05,62.25
+548280,GS,1999-10-06,64.0
+548281,GS,1999-10-07,63.1875
+548282,GS,1999-10-08,63.9375
+548283,GS,1999-10-11,63.6875
+548284,GS,1999-10-12,62.9375
+548285,GS,1999-10-13,61.0
+548286,GS,1999-10-14,62.0
+548287,GS,1999-10-15,59.75
+548288,GS,1999-10-18,59.25
+548289,GS,1999-10-19,60.375
+548290,GS,1999-10-20,61.75
+548291,GS,1999-10-21,61.8125
+548292,GS,1999-10-22,65.5
+548293,GS,1999-10-25,64.0
+548294,GS,1999-10-26,61.8125
+548295,GS,1999-10-27,64.375
+548296,GS,1999-10-28,72.0
+548297,GS,1999-10-29,71.0
+548298,GS,1999-11-01,69.375
+548299,GS,1999-11-02,69.75
+548300,GS,1999-11-03,68.75
+548301,GS,1999-11-04,70.125
+548302,GS,1999-11-05,73.6875
+548303,GS,1999-11-08,73.0
+548304,GS,1999-11-09,71.875
+548305,GS,1999-11-10,71.9375
+548306,GS,1999-11-11,73.3125
+548307,GS,1999-11-12,79.75
+548308,GS,1999-11-15,78.0
+548309,GS,1999-11-16,82.8125
+548310,GS,1999-11-17,79.5625
+548311,GS,1999-11-18,80.1875
+548312,GS,1999-11-19,79.9375
+548313,GS,1999-11-22,79.6875
+548314,GS,1999-11-23,77.75
+548315,GS,1999-11-24,77.125
+548316,GS,1999-11-26,77.3125
+548317,GS,1999-11-29,74.5
+548318,GS,1999-11-30,75.125
+548319,GS,1999-12-01,76.1875
+548320,GS,1999-12-02,77.5
+548321,GS,1999-12-03,79.0625
+548322,GS,1999-12-06,77.0
+548323,GS,1999-12-07,80.9375
+548324,GS,1999-12-08,80.0
+548325,GS,1999-12-09,80.0
+548326,GS,1999-12-10,82.0
+548327,GS,1999-12-13,82.0625
+548328,GS,1999-12-14,78.75
+548329,GS,1999-12-15,79.4375
+548330,GS,1999-12-16,78.5625
+548331,GS,1999-12-17,80.1875
+548332,GS,1999-12-20,81.875
+548333,GS,1999-12-21,80.9375
+548334,GS,1999-12-22,79.6875
+548335,GS,1999-12-23,81.0
+548336,GS,1999-12-27,82.0625
+548337,GS,1999-12-28,85.0
+548338,GS,1999-12-29,88.0
+548339,GS,1999-12-30,92.1875
+548340,GS,1999-12-31,94.1875
+548341,GS,2000-01-03,88.3125
+548342,GS,2000-01-04,82.75
+548343,GS,2000-01-05,78.875
+548344,GS,2000-01-06,82.25
+548345,GS,2000-01-07,82.5625
+548346,GS,2000-01-10,84.375
+548347,GS,2000-01-11,84.8125
+548348,GS,2000-01-12,84.375
+548349,GS,2000-01-13,84.5
+548350,GS,2000-01-14,85.625
+548351,GS,2000-01-18,86.875
+548352,GS,2000-01-19,87.5625
+548353,GS,2000-01-20,85.9375
+548354,GS,2000-01-21,85.6875
+548355,GS,2000-01-24,81.75
+548356,GS,2000-01-25,83.875
+548357,GS,2000-01-26,88.25
+548358,GS,2000-01-27,89.0
+548359,GS,2000-01-28,87.0
+548360,GS,2000-01-31,91.625
+548361,GS,2000-02-01,91.25
+548362,GS,2000-02-02,91.125
+548363,GS,2000-02-03,85.375
+548364,GS,2000-02-04,84.6875
+548365,GS,2000-02-07,85.75
+548366,GS,2000-02-08,89.4375
+548367,GS,2000-02-09,86.75
+548368,GS,2000-02-10,86.625
+548369,GS,2000-02-11,85.125
+548370,GS,2000-02-14,86.5
+548371,GS,2000-02-15,86.5
+548372,GS,2000-02-16,82.9375
+548373,GS,2000-02-17,82.125
+548374,GS,2000-02-18,80.8125
+548375,GS,2000-02-22,81.5625
+548376,GS,2000-02-23,85.75
+548377,GS,2000-02-24,89.625
+548378,GS,2000-02-25,89.25
+548379,GS,2000-02-28,88.0
+548380,GS,2000-02-29,92.5
+548381,GS,2000-03-01,94.75
+548382,GS,2000-03-02,96.25
+548383,GS,2000-03-03,102.5
+548384,GS,2000-03-06,103.6875
+548385,GS,2000-03-07,104.875
+548386,GS,2000-03-08,101.75
+548387,GS,2000-03-09,107.1875
+548388,GS,2000-03-10,112.25
+548389,GS,2000-03-13,110.375
+548390,GS,2000-03-14,104.75
+548391,GS,2000-03-15,103.5625
+548392,GS,2000-03-16,103.3125
+548393,GS,2000-03-17,116.5
+548394,GS,2000-03-20,113.4375
+548395,GS,2000-03-21,118.25
+548396,GS,2000-03-22,117.15625
+548397,GS,2000-03-23,119.0
+548398,GS,2000-03-24,121.3125
+548399,GS,2000-03-27,112.0
+548400,GS,2000-03-28,113.25
+548401,GS,2000-03-29,114.1875
+548402,GS,2000-03-30,106.875
+548403,GS,2000-03-31,105.25
+548404,GS,2000-04-03,105.5
+548405,GS,2000-04-04,98.25
+548406,GS,2000-04-05,97.4375
+548407,GS,2000-04-06,106.0
+548408,GS,2000-04-07,102.5
+548409,GS,2000-04-10,107.0625
+548410,GS,2000-04-11,104.8125
+548411,GS,2000-04-12,96.5625
+548412,GS,2000-04-13,95.25
+548413,GS,2000-04-14,82.75
+548414,GS,2000-04-17,87.5
+548415,GS,2000-04-18,93.75
+548416,GS,2000-04-19,92.0625
+548417,GS,2000-04-20,88.8125
+548418,GS,2000-04-24,86.875
+548419,GS,2000-04-25,97.0625
+548420,GS,2000-04-26,94.5
+548421,GS,2000-04-27,95.1875
+548422,GS,2000-04-28,93.25
+548423,GS,2000-05-01,97.0
+548424,GS,2000-05-02,93.0
+548425,GS,2000-05-03,91.125
+548426,GS,2000-05-04,90.1875
+548427,GS,2000-05-05,89.875
+548428,GS,2000-05-08,87.3125
+548429,GS,2000-05-09,85.625
+548430,GS,2000-05-10,81.4375
+548431,GS,2000-05-11,80.875
+548432,GS,2000-05-12,83.78125
+548433,GS,2000-05-15,87.0625
+548434,GS,2000-05-16,85.5
+548435,GS,2000-05-17,84.6875
+548436,GS,2000-05-18,85.25
+548437,GS,2000-05-19,84.5625
+548438,GS,2000-05-22,82.0
+548439,GS,2000-05-23,82.8125
+548440,GS,2000-05-24,80.0
+548441,GS,2000-05-25,73.0
+548442,GS,2000-05-26,69.8125
+548443,GS,2000-05-30,72.0
+548444,GS,2000-05-31,73.5625
+548445,GS,2000-06-01,76.375
+548446,GS,2000-06-02,86.875
+548447,GS,2000-06-05,84.5
+548448,GS,2000-06-06,83.125
+548449,GS,2000-06-07,86.6875
+548450,GS,2000-06-08,85.0625
+548451,GS,2000-06-09,83.25
+548452,GS,2000-06-12,83.3125
+548453,GS,2000-06-13,85.125
+548454,GS,2000-06-14,89.9375
+548455,GS,2000-06-15,90.25
+548456,GS,2000-06-16,89.9375
+548457,GS,2000-06-19,91.625
+548458,GS,2000-06-20,89.0
+548459,GS,2000-06-21,86.625
+548460,GS,2000-06-22,84.25
+548461,GS,2000-06-23,86.0
+548462,GS,2000-06-26,87.75
+548463,GS,2000-06-27,88.3125
+548464,GS,2000-06-28,89.875
+548465,GS,2000-06-29,92.625
+548466,GS,2000-06-30,94.78125
+548467,GS,2000-07-03,94.9375
+548468,GS,2000-07-05,95.9375
+548469,GS,2000-07-06,93.1875
+548470,GS,2000-07-07,94.9375
+548471,GS,2000-07-10,97.6875
+548472,GS,2000-07-11,98.5
+548473,GS,2000-07-12,101.9375
+548474,GS,2000-07-13,104.25
+548475,GS,2000-07-14,104.1875
+548476,GS,2000-07-17,100.0
+548477,GS,2000-07-18,103.875
+548478,GS,2000-07-19,100.75
+548479,GS,2000-07-20,103.6875
+548480,GS,2000-07-21,104.25
+548481,GS,2000-07-24,105.375
+548482,GS,2000-07-25,106.0
+548483,GS,2000-07-26,105.9375
+548484,GS,2000-07-27,100.0
+548485,GS,2000-07-28,98.5
+548486,GS,2000-07-31,98.6875
+548487,GS,2000-08-01,100.625
+548488,GS,2000-08-02,102.125
+548489,GS,2000-08-03,105.625
+548490,GS,2000-08-04,111.25
+548491,GS,2000-08-07,114.0625
+548492,GS,2000-08-08,113.0
+548493,GS,2000-08-09,114.9375
+548494,GS,2000-08-10,112.0
+548495,GS,2000-08-11,119.875
+548496,GS,2000-08-14,120.75
+548497,GS,2000-08-15,118.1875
+548498,GS,2000-08-16,113.0
+548499,GS,2000-08-17,118.625
+548500,GS,2000-08-18,117.0
+548501,GS,2000-08-21,117.8125
+548502,GS,2000-08-22,119.875
+548503,GS,2000-08-23,119.0
+548504,GS,2000-08-24,118.25
+548505,GS,2000-08-25,119.375
+548506,GS,2000-08-28,122.4375
+548507,GS,2000-08-29,127.4375
+548508,GS,2000-08-30,123.6875
+548509,GS,2000-08-31,129.5
+548510,GS,2000-09-01,129.625
+548511,GS,2000-09-05,128.8125
+548512,GS,2000-09-06,128.125
+548513,GS,2000-09-07,128.6875
+548514,GS,2000-09-08,124.25
+548515,GS,2000-09-11,132.0
+548516,GS,2000-09-12,131.3125
+548517,GS,2000-09-13,128.5
+548518,GS,2000-09-14,129.0
+548519,GS,2000-09-15,124.875
+548520,GS,2000-09-18,118.5625
+548521,GS,2000-09-19,119.9375
+548522,GS,2000-09-20,118.0
+548523,GS,2000-09-21,113.25
+548524,GS,2000-09-22,114.875
+548525,GS,2000-09-25,116.5
+548526,GS,2000-09-26,110.875
+548527,GS,2000-09-27,107.0625
+548528,GS,2000-09-28,113.0
+548529,GS,2000-09-29,114.0625
+548530,GS,2000-10-02,115.375
+548531,GS,2000-10-03,113.875
+548532,GS,2000-10-04,109.4375
+548533,GS,2000-10-05,114.875
+548534,GS,2000-10-06,108.875
+548535,GS,2000-10-09,105.25
+548536,GS,2000-10-10,102.6875
+548537,GS,2000-10-11,104.0
+548538,GS,2000-10-12,94.3125
+548539,GS,2000-10-13,101.5
+548540,GS,2000-10-16,103.625
+548541,GS,2000-10-17,99.25
+548542,GS,2000-10-18,98.0
+548543,GS,2000-10-19,100.5625
+548544,GS,2000-10-20,104.9375
+548545,GS,2000-10-23,102.4375
+548546,GS,2000-10-24,101.125
+548547,GS,2000-10-25,96.1875
+548548,GS,2000-10-26,92.9375
+548549,GS,2000-10-27,93.0
+548550,GS,2000-10-30,96.5
+548551,GS,2000-10-31,99.8125
+548552,GS,2000-11-01,96.6875
+548553,GS,2000-11-02,99.25
+548554,GS,2000-11-03,100.4375
+548555,GS,2000-11-06,96.0625
+548556,GS,2000-11-07,93.75
+548557,GS,2000-11-08,92.4375
+548558,GS,2000-11-09,91.875
+548559,GS,2000-11-10,89.1875
+548560,GS,2000-11-13,86.375
+548561,GS,2000-11-14,88.875
+548562,GS,2000-11-15,90.0625
+548563,GS,2000-11-16,91.4375
+548564,GS,2000-11-17,88.0625
+548565,GS,2000-11-20,83.0
+548566,GS,2000-11-21,84.1875
+548567,GS,2000-11-22,79.9375
+548568,GS,2000-11-24,81.5
+548569,GS,2000-11-27,82.5
+548570,GS,2000-11-28,80.5
+548571,GS,2000-11-29,82.875
+548572,GS,2000-11-30,82.125
+548573,GS,2000-12-01,82.0
+548574,GS,2000-12-04,81.75
+548575,GS,2000-12-05,88.75
+548576,GS,2000-12-06,87.75
+548577,GS,2000-12-07,85.875
+548578,GS,2000-12-08,91.875
+548579,GS,2000-12-11,96.0
+548580,GS,2000-12-12,92.4375
+548581,GS,2000-12-13,94.0625
+548582,GS,2000-12-14,87.4375
+548583,GS,2000-12-15,86.6875
+548584,GS,2000-12-18,85.9375
+548585,GS,2000-12-19,89.375
+548586,GS,2000-12-20,90.0
+548587,GS,2000-12-21,93.8125
+548588,GS,2000-12-22,98.8125
+548589,GS,2000-12-26,101.8125
+548590,GS,2000-12-27,101.875
+548591,GS,2000-12-28,107.125
+548592,GS,2000-12-29,106.9375
+548593,GS,2001-01-02,100.25
+548594,GS,2001-01-03,115.5
+548595,GS,2001-01-04,112.75
+548596,GS,2001-01-05,107.875
+548597,GS,2001-01-08,106.375
+548598,GS,2001-01-09,104.75
+548599,GS,2001-01-10,108.5
+548600,GS,2001-01-11,110.5
+548601,GS,2001-01-12,108.75
+548602,GS,2001-01-16,110.0
+548603,GS,2001-01-17,110.0
+548604,GS,2001-01-18,107.5
+548605,GS,2001-01-19,110.9375
+548606,GS,2001-01-22,113.125
+548607,GS,2001-01-23,116.0
+548608,GS,2001-01-24,117.875
+548609,GS,2001-01-25,113.5625
+548610,GS,2001-01-26,114.6875
+548611,GS,2001-01-29,115.91000366210938
+548612,GS,2001-01-30,118.62000274658205
+548613,GS,2001-01-31,113.75
+548614,GS,2001-02-01,118.1999969482422
+548615,GS,2001-02-02,113.95999908447266
+548616,GS,2001-02-05,112.0999984741211
+548617,GS,2001-02-06,108.9499969482422
+548618,GS,2001-02-07,105.1999969482422
+548619,GS,2001-02-08,105.9499969482422
+548620,GS,2001-02-09,107.75
+548621,GS,2001-02-12,109.5
+548622,GS,2001-02-13,105.9000015258789
+548623,GS,2001-02-14,104.25
+548624,GS,2001-02-15,107.1999969482422
+548625,GS,2001-02-16,101.5
+548626,GS,2001-02-20,96.0
+548627,GS,2001-02-21,94.4000015258789
+548628,GS,2001-02-22,97.1999969482422
+548629,GS,2001-02-23,96.04000091552734
+548630,GS,2001-02-26,98.3000030517578
+548631,GS,2001-02-27,98.33999633789062
+548632,GS,2001-02-28,91.75
+548633,GS,2001-03-01,91.61000061035156
+548634,GS,2001-03-02,91.4000015258789
+548635,GS,2001-03-05,92.1500015258789
+548636,GS,2001-03-06,95.3499984741211
+548637,GS,2001-03-07,94.9499969482422
+548638,GS,2001-03-08,91.75
+548639,GS,2001-03-09,87.0
+548640,GS,2001-03-12,82.48999786376953
+548641,GS,2001-03-13,87.51000213623047
+548642,GS,2001-03-14,83.91000366210938
+548643,GS,2001-03-15,87.94999694824219
+548644,GS,2001-03-16,87.55000305175781
+548645,GS,2001-03-19,90.94000244140624
+548646,GS,2001-03-20,87.05999755859375
+548647,GS,2001-03-21,85.0
+548648,GS,2001-03-22,85.91000366210938
+548649,GS,2001-03-23,89.80999755859375
+548650,GS,2001-03-26,89.23999786376953
+548651,GS,2001-03-27,93.5
+548652,GS,2001-03-28,87.25
+548653,GS,2001-03-29,88.0999984741211
+548654,GS,2001-03-30,85.0999984741211
+548655,GS,2001-04-02,84.16000366210938
+548656,GS,2001-04-03,81.30999755859375
+548657,GS,2001-04-04,77.52999877929688
+548658,GS,2001-04-05,86.0
+548659,GS,2001-04-06,84.19999694824219
+548660,GS,2001-04-09,84.0
+548661,GS,2001-04-10,87.80999755859375
+548662,GS,2001-04-11,91.3000030517578
+548663,GS,2001-04-12,94.0
+548664,GS,2001-04-16,91.77999877929688
+548665,GS,2001-04-17,93.0999984741211
+548666,GS,2001-04-18,99.6500015258789
+548667,GS,2001-04-19,97.69000244140624
+548668,GS,2001-04-20,95.66000366210938
+548669,GS,2001-04-23,92.95999908447266
+548670,GS,2001-04-24,91.4000015258789
+548671,GS,2001-04-25,92.81999969482422
+548672,GS,2001-04-26,92.48999786376952
+548673,GS,2001-04-27,92.94000244140624
+548674,GS,2001-04-30,91.0999984741211
+548675,GS,2001-05-01,92.6500015258789
+548676,GS,2001-05-02,98.0
+548677,GS,2001-05-03,96.0
+548678,GS,2001-05-04,97.1999969482422
+548679,GS,2001-05-07,96.01000213623048
+548680,GS,2001-05-08,95.25
+548681,GS,2001-05-09,94.66000366210938
+548682,GS,2001-05-10,94.51000213623048
+548683,GS,2001-05-11,92.8499984741211
+548684,GS,2001-05-14,94.0999984741211
+548685,GS,2001-05-15,94.8499984741211
+548686,GS,2001-05-16,99.9499969482422
+548687,GS,2001-05-17,97.9499969482422
+548688,GS,2001-05-18,97.25
+548689,GS,2001-05-21,101.9000015258789
+548690,GS,2001-05-22,103.29000091552734
+548691,GS,2001-05-23,99.3000030517578
+548692,GS,2001-05-24,99.8499984741211
+548693,GS,2001-05-25,97.95999908447266
+548694,GS,2001-05-29,96.87999725341795
+548695,GS,2001-05-30,94.76000213623048
+548696,GS,2001-05-31,95.0999984741211
+548697,GS,2001-06-01,96.6999969482422
+548698,GS,2001-06-04,96.51000213623048
+548699,GS,2001-06-05,97.3499984741211
+548700,GS,2001-06-06,95.54000091552734
+548701,GS,2001-06-07,96.9000015258789
+548702,GS,2001-06-08,95.36000061035156
+548703,GS,2001-06-11,92.01000213623048
+548704,GS,2001-06-12,91.86000061035156
+548705,GS,2001-06-13,89.16000366210938
+548706,GS,2001-06-14,87.01000213623047
+548707,GS,2001-06-15,89.29000091552734
+548708,GS,2001-06-18,88.6500015258789
+548709,GS,2001-06-19,88.18000030517578
+548710,GS,2001-06-20,88.4000015258789
+548711,GS,2001-06-21,93.0
+548712,GS,2001-06-22,92.0999984741211
+548713,GS,2001-06-25,90.9499969482422
+548714,GS,2001-06-26,90.3000030517578
+548715,GS,2001-06-27,87.5
+548716,GS,2001-06-28,86.5999984741211
+548717,GS,2001-06-29,85.80000305175781
+548718,GS,2001-07-02,84.5999984741211
+548719,GS,2001-07-03,84.0
+548720,GS,2001-07-05,84.0
+548721,GS,2001-07-06,83.0999984741211
+548722,GS,2001-07-09,81.91000366210938
+548723,GS,2001-07-10,81.5999984741211
+548724,GS,2001-07-11,81.5999984741211
+548725,GS,2001-07-12,86.55000305175781
+548726,GS,2001-07-13,86.1500015258789
+548727,GS,2001-07-16,83.4000015258789
+548728,GS,2001-07-17,85.8499984741211
+548729,GS,2001-07-18,84.0
+548730,GS,2001-07-19,83.0
+548731,GS,2001-07-20,82.94999694824219
+548732,GS,2001-07-23,81.73999786376953
+548733,GS,2001-07-24,81.8499984741211
+548734,GS,2001-07-25,83.19999694824219
+548735,GS,2001-07-26,84.63999938964844
+548736,GS,2001-07-27,84.81999969482422
+548737,GS,2001-07-30,82.69000244140625
+548738,GS,2001-07-31,83.16000366210938
+548739,GS,2001-08-01,85.3499984741211
+548740,GS,2001-08-02,86.30000305175781
+548741,GS,2001-08-03,85.5
+548742,GS,2001-08-06,83.94999694824219
+548743,GS,2001-08-07,83.54000091552734
+548744,GS,2001-08-08,81.80000305175781
+548745,GS,2001-08-09,80.05000305175781
+548746,GS,2001-08-10,80.80000305175781
+548747,GS,2001-08-13,82.19999694824219
+548748,GS,2001-08-14,81.30000305175781
+548749,GS,2001-08-15,81.8499984741211
+548750,GS,2001-08-16,81.0999984741211
+548751,GS,2001-08-17,77.25
+548752,GS,2001-08-20,77.83999633789062
+548753,GS,2001-08-21,75.4000015258789
+548754,GS,2001-08-22,77.5
+548755,GS,2001-08-23,77.69999694824219
+548756,GS,2001-08-24,81.30000305175781
+548757,GS,2001-08-27,81.9000015258789
+548758,GS,2001-08-28,81.05000305175781
+548759,GS,2001-08-29,80.80000305175781
+548760,GS,2001-08-30,79.61000061035156
+548761,GS,2001-08-31,80.0999984741211
+548762,GS,2001-09-04,79.62000274658203
+548763,GS,2001-09-05,78.55000305175781
+548764,GS,2001-09-06,77.0999984741211
+548765,GS,2001-09-07,74.4800033569336
+548766,GS,2001-09-10,76.19999694824219
+548767,GS,2001-09-17,69.4000015258789
+548768,GS,2001-09-18,67.5
+548769,GS,2001-09-19,67.51000213623047
+548770,GS,2001-09-20,65.75
+548771,GS,2001-09-21,67.69000244140625
+548772,GS,2001-09-24,70.51000213623047
+548773,GS,2001-09-25,70.02999877929688
+548774,GS,2001-09-26,69.8499984741211
+548775,GS,2001-09-27,68.9000015258789
+548776,GS,2001-09-28,71.3499984741211
+548777,GS,2001-10-01,73.5
+548778,GS,2001-10-02,73.5999984741211
+548779,GS,2001-10-03,76.69000244140625
+548780,GS,2001-10-04,79.0
+548781,GS,2001-10-05,76.25
+548782,GS,2001-10-08,75.30000305175781
+548783,GS,2001-10-09,77.93000030517578
+548784,GS,2001-10-10,80.70999908447266
+548785,GS,2001-10-11,83.8499984741211
+548786,GS,2001-10-12,82.80000305175781
+548787,GS,2001-10-15,84.4000015258789
+548788,GS,2001-10-16,84.25
+548789,GS,2001-10-17,82.06999969482422
+548790,GS,2001-10-18,81.41000366210938
+548791,GS,2001-10-19,79.75
+548792,GS,2001-10-22,81.5999984741211
+548793,GS,2001-10-23,81.5999984741211
+548794,GS,2001-10-24,80.5
+548795,GS,2001-10-25,81.4000015258789
+548796,GS,2001-10-26,83.12000274658203
+548797,GS,2001-10-29,80.8499984741211
+548798,GS,2001-10-30,80.05000305175781
+548799,GS,2001-10-31,78.16000366210938
+548800,GS,2001-11-01,80.69999694824219
+548801,GS,2001-11-02,82.25
+548802,GS,2001-11-05,84.70999908447266
+548803,GS,2001-11-06,86.5
+548804,GS,2001-11-07,87.5
+548805,GS,2001-11-08,86.69999694824219
+548806,GS,2001-11-09,86.86000061035156
+548807,GS,2001-11-12,88.0999984741211
+548808,GS,2001-11-13,91.0500030517578
+548809,GS,2001-11-14,91.5
+548810,GS,2001-11-15,88.69999694824219
+548811,GS,2001-11-16,87.75
+548812,GS,2001-11-19,90.5500030517578
+548813,GS,2001-11-20,89.75
+548814,GS,2001-11-21,88.1500015258789
+548815,GS,2001-11-23,90.1500015258789
+548816,GS,2001-11-26,91.44000244140624
+548817,GS,2001-11-27,90.0
+548818,GS,2001-11-28,86.80999755859375
+548819,GS,2001-11-29,89.3499984741211
+548820,GS,2001-11-30,89.0
+548821,GS,2001-12-03,86.01000213623047
+548822,GS,2001-12-04,87.16999816894531
+548823,GS,2001-12-05,92.4000015258789
+548824,GS,2001-12-06,93.9000015258789
+548825,GS,2001-12-07,91.61000061035156
+548826,GS,2001-12-10,91.3499984741211
+548827,GS,2001-12-11,91.81999969482422
+548828,GS,2001-12-12,92.7300033569336
+548829,GS,2001-12-13,91.0
+548830,GS,2001-12-14,89.66000366210938
+548831,GS,2001-12-17,89.13999938964844
+548832,GS,2001-12-18,90.8000030517578
+548833,GS,2001-12-19,94.41000366210938
+548834,GS,2001-12-20,92.30999755859376
+548835,GS,2001-12-21,92.30999755859376
+548836,GS,2001-12-24,92.47000122070312
+548837,GS,2001-12-26,92.8000030517578
+548838,GS,2001-12-27,92.12000274658205
+548839,GS,2001-12-28,93.2699966430664
+548840,GS,2001-12-31,92.75
+548841,GS,2002-01-02,91.06999969482422
+548842,GS,2002-01-03,92.4499969482422
+548843,GS,2002-01-04,96.75
+548844,GS,2002-01-07,95.75
+548845,GS,2002-01-08,92.5
+548846,GS,2002-01-09,93.75
+548847,GS,2002-01-10,93.0
+548848,GS,2002-01-11,91.1500015258789
+548849,GS,2002-01-14,89.97000122070312
+548850,GS,2002-01-15,89.9000015258789
+548851,GS,2002-01-16,88.62999725341797
+548852,GS,2002-01-17,89.86000061035156
+548853,GS,2002-01-18,89.20999908447266
+548854,GS,2002-01-22,86.9800033569336
+548855,GS,2002-01-23,87.25
+548856,GS,2002-01-24,85.5
+548857,GS,2002-01-25,87.30000305175781
+548858,GS,2002-01-28,87.8499984741211
+548859,GS,2002-01-29,84.4800033569336
+548860,GS,2002-01-30,86.0
+548861,GS,2002-01-31,86.9800033569336
+548862,GS,2002-02-01,85.4000015258789
+548863,GS,2002-02-04,82.5
+548864,GS,2002-02-05,81.04000091552734
+548865,GS,2002-02-06,81.9000015258789
+548866,GS,2002-02-07,81.11000061035156
+548867,GS,2002-02-08,83.80000305175781
+548868,GS,2002-02-11,84.8499984741211
+548869,GS,2002-02-12,83.5
+548870,GS,2002-02-13,84.58000183105469
+548871,GS,2002-02-14,85.11000061035156
+548872,GS,2002-02-15,82.76000213623047
+548873,GS,2002-02-19,78.5199966430664
+548874,GS,2002-02-20,80.5999984741211
+548875,GS,2002-02-21,79.47000122070312
+548876,GS,2002-02-22,79.0
+548877,GS,2002-02-25,81.95999908447266
+548878,GS,2002-02-26,81.4000015258789
+548879,GS,2002-02-27,80.88999938964844
+548880,GS,2002-02-28,80.94000244140625
+548881,GS,2002-03-01,83.47000122070312
+548882,GS,2002-03-04,89.0999984741211
+548883,GS,2002-03-05,89.5199966430664
+548884,GS,2002-03-06,90.87000274658205
+548885,GS,2002-03-07,89.95999908447266
+548886,GS,2002-03-08,90.29000091552734
+548887,GS,2002-03-11,90.6999969482422
+548888,GS,2002-03-12,89.80000305175781
+548889,GS,2002-03-13,88.0
+548890,GS,2002-03-14,88.4000015258789
+548891,GS,2002-03-15,90.0
+548892,GS,2002-03-18,89.19999694824219
+548893,GS,2002-03-19,91.0500030517578
+548894,GS,2002-03-20,89.8499984741211
+548895,GS,2002-03-21,90.3499984741211
+548896,GS,2002-03-22,89.7300033569336
+548897,GS,2002-03-25,88.02999877929688
+548898,GS,2002-03-26,88.8499984741211
+548899,GS,2002-03-27,89.30000305175781
+548900,GS,2002-03-28,90.25
+548901,GS,2002-04-01,88.47000122070312
+548902,GS,2002-04-02,87.52999877929688
+548903,GS,2002-04-03,86.45999908447266
+548904,GS,2002-04-04,86.55000305175781
+548905,GS,2002-04-05,86.1500015258789
+548906,GS,2002-04-08,86.05999755859375
+548907,GS,2002-04-09,84.5999984741211
+548908,GS,2002-04-10,84.48999786376953
+548909,GS,2002-04-11,81.23999786376953
+548910,GS,2002-04-12,83.0
+548911,GS,2002-04-15,81.5999984741211
+548912,GS,2002-04-16,84.58999633789062
+548913,GS,2002-04-17,85.05000305175781
+548914,GS,2002-04-18,84.5199966430664
+548915,GS,2002-04-19,86.30999755859375
+548916,GS,2002-04-22,84.0999984741211
+548917,GS,2002-04-23,81.5999984741211
+548918,GS,2002-04-24,79.48999786376953
+548919,GS,2002-04-25,77.20999908447266
+548920,GS,2002-04-26,79.1500015258789
+548921,GS,2002-04-29,78.5
+548922,GS,2002-04-30,78.75
+548923,GS,2002-05-01,79.20999908447266
+548924,GS,2002-05-02,80.70999908447266
+548925,GS,2002-05-03,78.55000305175781
+548926,GS,2002-05-06,75.16000366210938
+548927,GS,2002-05-07,74.8499984741211
+548928,GS,2002-05-08,79.5
+548929,GS,2002-05-09,78.63999938964844
+548930,GS,2002-05-10,76.75
+548931,GS,2002-05-13,78.11000061035156
+548932,GS,2002-05-14,79.30000305175781
+548933,GS,2002-05-15,79.45999908447266
+548934,GS,2002-05-16,80.05000305175781
+548935,GS,2002-05-17,80.5
+548936,GS,2002-05-20,80.23999786376953
+548937,GS,2002-05-21,79.19999694824219
+548938,GS,2002-05-22,78.19999694824219
+548939,GS,2002-05-23,79.16999816894531
+548940,GS,2002-05-24,78.19000244140625
+548941,GS,2002-05-28,76.9000015258789
+548942,GS,2002-05-29,76.1500015258789
+548943,GS,2002-05-30,75.08000183105469
+548944,GS,2002-05-31,75.44999694824219
+548945,GS,2002-06-03,73.79000091552734
+548946,GS,2002-06-04,73.80000305175781
+548947,GS,2002-06-05,75.75
+548948,GS,2002-06-06,73.94999694824219
+548949,GS,2002-06-07,73.94999694824219
+548950,GS,2002-06-10,74.73999786376953
+548951,GS,2002-06-11,72.0999984741211
+548952,GS,2002-06-12,72.5
+548953,GS,2002-06-13,71.30000305175781
+548954,GS,2002-06-14,72.8499984741211
+548955,GS,2002-06-17,75.33999633789062
+548956,GS,2002-06-18,75.77999877929688
+548957,GS,2002-06-19,74.44999694824219
+548958,GS,2002-06-20,72.69999694824219
+548959,GS,2002-06-21,70.55000305175781
+548960,GS,2002-06-24,71.44999694824219
+548961,GS,2002-06-25,71.3499984741211
+548962,GS,2002-06-26,70.80000305175781
+548963,GS,2002-06-27,73.0
+548964,GS,2002-06-28,73.3499984741211
+548965,GS,2002-07-01,71.13999938964844
+548966,GS,2002-07-02,70.69999694824219
+548967,GS,2002-07-03,70.19999694824219
+548968,GS,2002-07-05,73.94999694824219
+548969,GS,2002-07-08,73.5999984741211
+548970,GS,2002-07-09,70.91000366210938
+548971,GS,2002-07-10,71.55000305175781
+548972,GS,2002-07-11,73.25
+548973,GS,2002-07-12,73.1500015258789
+548974,GS,2002-07-15,72.94999694824219
+548975,GS,2002-07-16,72.6500015258789
+548976,GS,2002-07-17,74.4800033569336
+548977,GS,2002-07-18,75.5999984741211
+548978,GS,2002-07-19,77.0
+548979,GS,2002-07-22,72.0
+548980,GS,2002-07-23,67.7300033569336
+548981,GS,2002-07-24,70.8499984741211
+548982,GS,2002-07-25,69.30999755859375
+548983,GS,2002-07-26,69.58000183105469
+548984,GS,2002-07-29,72.69999694824219
+548985,GS,2002-07-30,73.9000015258789
+548986,GS,2002-07-31,73.1500015258789
+548987,GS,2002-08-01,71.98999786376953
+548988,GS,2002-08-02,70.48999786376953
+548989,GS,2002-08-05,68.05000305175781
+548990,GS,2002-08-06,69.9000015258789
+548991,GS,2002-08-07,70.94999694824219
+548992,GS,2002-08-08,74.30000305175781
+548993,GS,2002-08-09,75.44999694824219
+548994,GS,2002-08-12,75.3499984741211
+548995,GS,2002-08-13,74.79000091552734
+548996,GS,2002-08-14,78.5
+548997,GS,2002-08-15,79.55000305175781
+548998,GS,2002-08-16,79.52999877929688
+548999,GS,2002-08-19,81.5
+549000,GS,2002-08-20,80.51000213623047
+549001,GS,2002-08-21,79.87999725341797
+549002,GS,2002-08-22,79.91000366210938
+549003,GS,2002-08-23,78.30000305175781
+549004,GS,2002-08-26,79.75
+549005,GS,2002-08-27,79.0999984741211
+549006,GS,2002-08-28,77.08000183105469
+549007,GS,2002-08-29,77.37999725341797
+549008,GS,2002-08-30,77.30000305175781
+549009,GS,2002-09-03,73.75
+549010,GS,2002-09-04,75.5
+549011,GS,2002-09-05,72.88999938964844
+549012,GS,2002-09-06,72.33999633789062
+549013,GS,2002-09-09,74.30000305175781
+549014,GS,2002-09-10,73.41000366210938
+549015,GS,2002-09-11,73.69000244140625
+549016,GS,2002-09-12,72.19999694824219
+549017,GS,2002-09-13,73.0
+549018,GS,2002-09-16,72.5999984741211
+549019,GS,2002-09-17,70.87000274658203
+549020,GS,2002-09-18,70.41000366210938
+549021,GS,2002-09-19,67.1500015258789
+549022,GS,2002-09-20,67.36000061035156
+549023,GS,2002-09-23,65.66999816894531
+549024,GS,2002-09-24,66.30999755859375
+549025,GS,2002-09-25,67.44999694824219
+549026,GS,2002-09-26,68.04000091552734
+549027,GS,2002-09-27,66.12999725341797
+549028,GS,2002-09-30,66.02999877929688
+549029,GS,2002-10-01,68.44999694824219
+549030,GS,2002-10-02,65.55000305175781
+549031,GS,2002-10-03,62.900001525878906
+549032,GS,2002-10-04,62.04999923706055
+549033,GS,2002-10-07,59.52999877929688
+549034,GS,2002-10-08,61.59999847412109
+549035,GS,2002-10-09,59.27999877929688
+549036,GS,2002-10-10,61.08000183105469
+549037,GS,2002-10-11,64.19999694824219
+549038,GS,2002-10-14,65.30000305175781
+549039,GS,2002-10-15,70.0
+549040,GS,2002-10-16,68.0
+549041,GS,2002-10-17,72.4800033569336
+549042,GS,2002-10-18,70.55000305175781
+549043,GS,2002-10-21,74.69999694824219
+549044,GS,2002-10-22,72.5
+549045,GS,2002-10-23,74.2699966430664
+549046,GS,2002-10-24,72.5
+549047,GS,2002-10-25,73.98999786376953
+549048,GS,2002-10-28,73.58000183105469
+549049,GS,2002-10-29,72.37000274658203
+549050,GS,2002-10-30,72.36000061035156
+549051,GS,2002-10-31,71.5999984741211
+549052,GS,2002-11-01,73.44999694824219
+549053,GS,2002-11-04,75.95999908447266
+549054,GS,2002-11-05,76.73999786376953
+549055,GS,2002-11-06,76.55000305175781
+549056,GS,2002-11-07,74.05000305175781
+549057,GS,2002-11-08,73.08000183105469
+549058,GS,2002-11-11,71.77999877929688
+549059,GS,2002-11-12,72.06999969482422
+549060,GS,2002-11-13,72.48999786376953
+549061,GS,2002-11-14,74.98999786376953
+549062,GS,2002-11-15,75.25
+549063,GS,2002-11-18,75.41999816894531
+549064,GS,2002-11-19,75.08000183105469
+549065,GS,2002-11-20,77.41000366210938
+549066,GS,2002-11-21,79.94999694824219
+549067,GS,2002-11-22,79.11000061035156
+549068,GS,2002-11-25,79.0
+549069,GS,2002-11-26,76.83000183105469
+549070,GS,2002-11-27,79.63999938964844
+549071,GS,2002-11-29,78.87000274658203
+549072,GS,2002-12-02,78.77999877929688
+549073,GS,2002-12-03,78.5
+549074,GS,2002-12-04,76.3499984741211
+549075,GS,2002-12-05,74.44999694824219
+549076,GS,2002-12-06,74.5
+549077,GS,2002-12-09,73.44999694824219
+549078,GS,2002-12-10,74.0
+549079,GS,2002-12-11,73.47000122070312
+549080,GS,2002-12-12,74.2300033569336
+549081,GS,2002-12-13,73.0999984741211
+549082,GS,2002-12-16,74.52999877929688
+549083,GS,2002-12-17,74.69000244140625
+549084,GS,2002-12-18,73.69999694824219
+549085,GS,2002-12-19,70.30000305175781
+549086,GS,2002-12-20,71.86000061035156
+549087,GS,2002-12-23,70.6500015258789
+549088,GS,2002-12-24,69.37000274658203
+549089,GS,2002-12-26,69.55000305175781
+549090,GS,2002-12-27,67.91999816894531
+549091,GS,2002-12-30,68.13999938964844
+549092,GS,2002-12-31,68.0999984741211
+549093,GS,2003-01-02,69.6500015258789
+549094,GS,2003-01-03,70.37999725341797
+549095,GS,2003-01-06,73.0
+549096,GS,2003-01-07,72.69999694824219
+549097,GS,2003-01-08,70.91999816894531
+549098,GS,2003-01-09,73.72000122070312
+549099,GS,2003-01-10,74.91999816894531
+549100,GS,2003-01-13,74.41999816894531
+549101,GS,2003-01-14,74.69999694824219
+549102,GS,2003-01-15,73.51000213623047
+549103,GS,2003-01-16,73.62000274658203
+549104,GS,2003-01-17,72.58000183105469
+549105,GS,2003-01-21,71.0
+549106,GS,2003-01-22,70.25
+549107,GS,2003-01-23,71.91999816894531
+549108,GS,2003-01-24,69.1500015258789
+549109,GS,2003-01-27,68.4000015258789
+549110,GS,2003-01-28,69.05000305175781
+549111,GS,2003-01-29,69.51000213623047
+549112,GS,2003-01-30,67.4000015258789
+549113,GS,2003-01-31,68.0999984741211
+549114,GS,2003-02-03,69.25
+549115,GS,2003-02-04,67.5199966430664
+549116,GS,2003-02-05,67.41000366210938
+549117,GS,2003-02-06,66.6500015258789
+549118,GS,2003-02-07,65.69999694824219
+549119,GS,2003-02-10,65.73999786376953
+549120,GS,2003-02-11,65.05000305175781
+549121,GS,2003-02-12,64.30000305175781
+549122,GS,2003-02-13,64.91999816894531
+549123,GS,2003-02-14,66.69999694824219
+549124,GS,2003-02-18,68.0
+549125,GS,2003-02-19,68.2300033569336
+549126,GS,2003-02-20,67.73999786376953
+549127,GS,2003-02-21,68.5
+549128,GS,2003-02-24,66.19999694824219
+549129,GS,2003-02-25,66.58999633789062
+549130,GS,2003-02-26,66.4800033569336
+549131,GS,2003-02-27,67.69000244140625
+549132,GS,2003-02-28,69.44999694824219
+549133,GS,2003-03-03,68.0199966430664
+549134,GS,2003-03-04,65.69000244140625
+549135,GS,2003-03-05,66.30000305175781
+549136,GS,2003-03-06,65.5999984741211
+549137,GS,2003-03-07,66.68000030517578
+549138,GS,2003-03-10,64.33999633789062
+549139,GS,2003-03-11,62.95000076293945
+549140,GS,2003-03-12,62.84999847412109
+549141,GS,2003-03-13,66.77999877929688
+549142,GS,2003-03-14,66.62000274658203
+549143,GS,2003-03-17,68.9000015258789
+549144,GS,2003-03-18,69.58000183105469
+549145,GS,2003-03-19,70.2699966430664
+549146,GS,2003-03-20,70.08000183105469
+549147,GS,2003-03-21,72.0999984741211
+549148,GS,2003-03-24,69.91999816894531
+549149,GS,2003-03-25,70.69000244140625
+549150,GS,2003-03-26,71.05000305175781
+549151,GS,2003-03-27,70.58000183105469
+549152,GS,2003-03-28,70.11000061035156
+549153,GS,2003-03-31,68.08000183105469
+549154,GS,2003-04-01,69.62000274658203
+549155,GS,2003-04-02,72.4000015258789
+549156,GS,2003-04-03,72.3499984741211
+549157,GS,2003-04-04,72.05999755859375
+549158,GS,2003-04-07,72.30999755859375
+549159,GS,2003-04-08,72.69999694824219
+549160,GS,2003-04-09,71.91000366210938
+549161,GS,2003-04-10,72.3499984741211
+549162,GS,2003-04-11,72.41999816894531
+549163,GS,2003-04-14,74.48999786376953
+549164,GS,2003-04-15,76.54000091552734
+549165,GS,2003-04-16,75.19999694824219
+549166,GS,2003-04-17,76.0999984741211
+549167,GS,2003-04-21,76.3499984741211
+549168,GS,2003-04-22,78.33000183105469
+549169,GS,2003-04-23,78.43000030517578
+549170,GS,2003-04-24,77.3499984741211
+549171,GS,2003-04-25,75.87000274658203
+549172,GS,2003-04-28,76.51000213623047
+549173,GS,2003-04-29,76.44999694824219
+549174,GS,2003-04-30,75.9000015258789
+549175,GS,2003-05-01,75.33000183105469
+549176,GS,2003-05-02,76.5999984741211
+549177,GS,2003-05-05,76.48999786376953
+549178,GS,2003-05-06,77.19999694824219
+549179,GS,2003-05-07,77.19999694824219
+549180,GS,2003-05-08,74.05999755859375
+549181,GS,2003-05-09,75.0
+549182,GS,2003-05-12,75.48999786376953
+549183,GS,2003-05-13,74.94999694824219
+549184,GS,2003-05-14,74.94999694824219
+549185,GS,2003-05-15,76.0999984741211
+549186,GS,2003-05-16,76.69999694824219
+549187,GS,2003-05-19,74.3499984741211
+549188,GS,2003-05-20,74.44999694824219
+549189,GS,2003-05-21,75.0999984741211
+549190,GS,2003-05-22,76.02999877929688
+549191,GS,2003-05-23,76.1500015258789
+549192,GS,2003-05-27,78.4800033569336
+549193,GS,2003-05-28,79.9000015258789
+549194,GS,2003-05-29,79.58999633789062
+549195,GS,2003-05-30,81.5
+549196,GS,2003-06-02,83.54000091552734
+549197,GS,2003-06-03,83.0
+549198,GS,2003-06-04,85.25
+549199,GS,2003-06-05,87.30000305175781
+549200,GS,2003-06-06,88.69999694824219
+549201,GS,2003-06-09,87.54000091552734
+549202,GS,2003-06-10,88.69999694824219
+549203,GS,2003-06-11,89.73999786376953
+549204,GS,2003-06-12,90.3499984741211
+549205,GS,2003-06-13,89.16999816894531
+549206,GS,2003-06-16,91.5
+549207,GS,2003-06-17,91.5
+549208,GS,2003-06-18,88.9000015258789
+549209,GS,2003-06-19,85.91999816894531
+549210,GS,2003-06-20,86.25
+549211,GS,2003-06-23,85.27999877929688
+549212,GS,2003-06-24,86.5999984741211
+549213,GS,2003-06-25,84.77999877929688
+549214,GS,2003-06-26,84.1500015258789
+549215,GS,2003-06-27,82.37999725341797
+549216,GS,2003-06-30,83.75
+549217,GS,2003-07-01,85.8499984741211
+549218,GS,2003-07-02,85.4000015258789
+549219,GS,2003-07-03,84.69999694824219
+549220,GS,2003-07-07,87.73999786376953
+549221,GS,2003-07-08,88.05999755859375
+549222,GS,2003-07-09,88.2300033569336
+549223,GS,2003-07-10,86.55000305175781
+549224,GS,2003-07-11,87.31999969482422
+549225,GS,2003-07-14,89.44000244140625
+549226,GS,2003-07-15,88.0199966430664
+549227,GS,2003-07-16,87.26000213623047
+549228,GS,2003-07-17,86.44000244140625
+549229,GS,2003-07-18,87.69000244140625
+549230,GS,2003-07-21,85.69999694824219
+549231,GS,2003-07-22,86.16000366210938
+549232,GS,2003-07-23,86.0999984741211
+549233,GS,2003-07-24,85.4000015258789
+549234,GS,2003-07-25,86.41999816894531
+549235,GS,2003-07-28,86.5
+549236,GS,2003-07-29,86.83000183105469
+549237,GS,2003-07-30,86.94999694824219
+549238,GS,2003-07-31,87.13999938964844
+549239,GS,2003-08-01,85.0999984741211
+549240,GS,2003-08-04,84.6500015258789
+549241,GS,2003-08-05,82.9000015258789
+549242,GS,2003-08-06,84.05000305175781
+549243,GS,2003-08-07,84.75
+549244,GS,2003-08-08,85.81999969482422
+549245,GS,2003-08-11,85.76000213623047
+549246,GS,2003-08-12,87.68000030517578
+549247,GS,2003-08-13,87.4000015258789
+549248,GS,2003-08-14,87.94999694824219
+549249,GS,2003-08-15,87.76000213623047
+549250,GS,2003-08-18,88.2699966430664
+549251,GS,2003-08-19,89.02999877929688
+549252,GS,2003-08-20,87.69999694824219
+549253,GS,2003-08-21,88.0999984741211
+549254,GS,2003-08-22,86.98999786376953
+549255,GS,2003-08-25,86.7300033569336
+549256,GS,2003-08-26,86.51000213623047
+549257,GS,2003-08-27,85.97000122070312
+549258,GS,2003-08-28,86.86000061035156
+549259,GS,2003-08-29,88.48999786376953
+549260,GS,2003-09-02,90.4499969482422
+549261,GS,2003-09-03,90.81999969482422
+549262,GS,2003-09-04,91.26000213623048
+549263,GS,2003-09-05,90.95999908447266
+549264,GS,2003-09-08,91.3499984741211
+549265,GS,2003-09-09,91.79000091552734
+549266,GS,2003-09-10,89.44000244140625
+549267,GS,2003-09-11,89.83999633789062
+549268,GS,2003-09-12,90.7300033569336
+549269,GS,2003-09-15,89.19999694824219
+549270,GS,2003-09-16,90.93000030517578
+549271,GS,2003-09-17,91.0
+549272,GS,2003-09-18,93.25
+549273,GS,2003-09-19,93.7300033569336
+549274,GS,2003-09-22,92.66000366210938
+549275,GS,2003-09-23,89.05999755859375
+549276,GS,2003-09-24,85.81999969482422
+549277,GS,2003-09-25,85.5199966430664
+549278,GS,2003-09-26,84.69999694824219
+549279,GS,2003-09-29,85.0
+549280,GS,2003-09-30,83.9000015258789
+549281,GS,2003-10-01,86.0
+549282,GS,2003-10-02,85.95999908447266
+549283,GS,2003-10-03,86.66000366210938
+549284,GS,2003-10-06,86.72000122070312
+549285,GS,2003-10-07,86.83999633789062
+549286,GS,2003-10-08,86.26000213623047
+549287,GS,2003-10-09,87.0
+549288,GS,2003-10-10,86.94000244140625
+549289,GS,2003-10-13,88.16999816894531
+549290,GS,2003-10-14,88.63999938964844
+549291,GS,2003-10-15,88.75
+549292,GS,2003-10-16,87.98999786376953
+549293,GS,2003-10-17,87.16999816894531
+549294,GS,2003-10-20,87.01000213623047
+549295,GS,2003-10-21,87.62000274658203
+549296,GS,2003-10-22,86.47000122070312
+549297,GS,2003-10-23,87.0
+549298,GS,2003-10-24,85.81999969482422
+549299,GS,2003-10-27,88.19000244140625
+549300,GS,2003-10-28,92.25
+549301,GS,2003-10-29,92.6500015258789
+549302,GS,2003-10-30,93.43000030517578
+549303,GS,2003-10-31,93.9000015258789
+549304,GS,2003-11-03,96.19000244140624
+549305,GS,2003-11-04,95.9499969482422
+549306,GS,2003-11-05,95.47000122070312
+549307,GS,2003-11-06,96.52999877929688
+549308,GS,2003-11-07,96.9800033569336
+549309,GS,2003-11-10,96.08000183105467
+549310,GS,2003-11-11,96.0999984741211
+549311,GS,2003-11-12,96.6999969482422
+549312,GS,2003-11-13,96.0199966430664
+549313,GS,2003-11-14,93.8000030517578
+549314,GS,2003-11-17,94.25
+549315,GS,2003-11-18,93.7300033569336
+549316,GS,2003-11-19,93.93000030517578
+549317,GS,2003-11-20,91.76000213623048
+549318,GS,2003-11-21,92.97000122070312
+549319,GS,2003-11-24,94.91999816894533
+549320,GS,2003-11-25,96.25
+549321,GS,2003-11-26,96.66999816894533
+549322,GS,2003-11-28,96.08000183105467
+549323,GS,2003-12-01,97.4800033569336
+549324,GS,2003-12-02,97.4000015258789
+549325,GS,2003-12-03,99.29000091552734
+549326,GS,2003-12-04,98.7300033569336
+549327,GS,2003-12-05,98.02999877929688
+549328,GS,2003-12-08,98.8000030517578
+549329,GS,2003-12-09,98.1999969482422
+549330,GS,2003-12-10,97.5999984741211
+549331,GS,2003-12-11,98.33999633789062
+549332,GS,2003-12-12,99.1500015258789
+549333,GS,2003-12-15,97.75
+549334,GS,2003-12-16,97.5199966430664
+549335,GS,2003-12-17,98.3499984741211
+549336,GS,2003-12-18,97.3499984741211
+549337,GS,2003-12-19,96.37999725341795
+549338,GS,2003-12-22,98.1500015258789
+549339,GS,2003-12-23,98.22000122070312
+549340,GS,2003-12-24,97.5500030517578
+549341,GS,2003-12-26,97.94000244140624
+549342,GS,2003-12-29,99.58000183105467
+549343,GS,2003-12-30,99.16000366210938
+549344,GS,2003-12-31,98.7300033569336
+549345,GS,2004-01-02,97.12999725341795
+549346,GS,2004-01-05,97.18000030517578
+549347,GS,2004-01-06,96.5999984741211
+549348,GS,2004-01-07,98.62999725341795
+549349,GS,2004-01-08,98.75
+549350,GS,2004-01-09,97.5
+549351,GS,2004-01-12,97.77999877929688
+549352,GS,2004-01-13,97.66999816894533
+549353,GS,2004-01-14,99.37999725341795
+549354,GS,2004-01-15,101.13999938964844
+549355,GS,2004-01-16,100.4800033569336
+549356,GS,2004-01-20,100.4000015258789
+549357,GS,2004-01-21,101.5
+549358,GS,2004-01-22,100.68000030517578
+549359,GS,2004-01-23,99.5
+549360,GS,2004-01-26,102.27999877929688
+549361,GS,2004-01-27,101.0500030517578
+549362,GS,2004-01-28,98.3000030517578
+549363,GS,2004-01-29,99.4000015258789
+549364,GS,2004-01-30,99.5500030517578
+549365,GS,2004-02-02,99.80999755859376
+549366,GS,2004-02-03,101.1500015258789
+549367,GS,2004-02-04,99.75
+549368,GS,2004-02-05,98.83999633789062
+549369,GS,2004-02-06,101.33999633789062
+549370,GS,2004-02-09,101.87000274658205
+549371,GS,2004-02-10,102.18000030517578
+549372,GS,2004-02-11,107.08999633789062
+549373,GS,2004-02-12,107.4000015258789
+549374,GS,2004-02-13,105.8499984741211
+549375,GS,2004-02-17,106.91999816894533
+549376,GS,2004-02-18,106.9000015258789
+549377,GS,2004-02-19,105.7699966430664
+549378,GS,2004-02-20,106.5199966430664
+549379,GS,2004-02-23,106.66999816894533
+549380,GS,2004-02-24,104.31999969482422
+549381,GS,2004-02-25,105.81999969482422
+549382,GS,2004-02-26,106.29000091552734
+549383,GS,2004-02-27,105.87000274658205
+549384,GS,2004-03-01,107.3499984741211
+549385,GS,2004-03-02,106.4000015258789
+549386,GS,2004-03-03,106.51000213623048
+549387,GS,2004-03-04,108.5199966430664
+549388,GS,2004-03-05,109.0500030517578
+549389,GS,2004-03-08,107.3499984741211
+549390,GS,2004-03-09,105.76000213623048
+549391,GS,2004-03-10,103.5500030517578
+549392,GS,2004-03-11,102.98999786376952
+549393,GS,2004-03-12,104.93000030517578
+549394,GS,2004-03-15,102.81999969482422
+549395,GS,2004-03-16,103.05999755859376
+549396,GS,2004-03-17,104.01000213623048
+549397,GS,2004-03-18,103.6999969482422
+549398,GS,2004-03-19,102.66000366210938
+549399,GS,2004-03-22,101.3000030517578
+549400,GS,2004-03-23,101.38999938964844
+549401,GS,2004-03-24,99.23999786376952
+549402,GS,2004-03-25,101.8499984741211
+549403,GS,2004-03-26,103.75
+549404,GS,2004-03-29,104.22000122070312
+549405,GS,2004-03-30,104.26000213623048
+549406,GS,2004-03-31,104.3499984741211
+549407,GS,2004-04-01,106.0
+549408,GS,2004-04-02,105.9499969482422
+549409,GS,2004-04-05,105.6999969482422
+549410,GS,2004-04-06,105.58000183105467
+549411,GS,2004-04-07,105.25
+549412,GS,2004-04-08,105.6999969482422
+549413,GS,2004-04-12,105.81999969482422
+549414,GS,2004-04-13,103.12000274658205
+549415,GS,2004-04-14,101.41000366210938
+549416,GS,2004-04-15,101.7300033569336
+549417,GS,2004-04-16,103.36000061035156
+549418,GS,2004-04-19,102.4800033569336
+549419,GS,2004-04-20,99.91000366210938
+549420,GS,2004-04-21,100.0
+549421,GS,2004-04-22,101.8000030517578
+549422,GS,2004-04-23,100.41000366210938
+549423,GS,2004-04-26,101.1500015258789
+549424,GS,2004-04-27,100.91000366210938
+549425,GS,2004-04-28,98.4000015258789
+549426,GS,2004-04-29,98.26000213623048
+549427,GS,2004-04-30,96.75
+549428,GS,2004-05-03,96.91999816894533
+549429,GS,2004-05-04,97.37000274658205
+549430,GS,2004-05-05,96.1500015258789
+549431,GS,2004-05-06,95.1500015258789
+549432,GS,2004-05-07,93.04000091552734
+549433,GS,2004-05-10,92.0999984741211
+549434,GS,2004-05-11,93.11000061035156
+549435,GS,2004-05-12,92.91999816894533
+549436,GS,2004-05-13,93.4499969482422
+549437,GS,2004-05-14,94.01000213623048
+549438,GS,2004-05-17,92.68000030517578
+549439,GS,2004-05-18,93.30999755859376
+549440,GS,2004-05-19,92.68000030517578
+549441,GS,2004-05-20,92.4000015258789
+549442,GS,2004-05-21,91.73999786376952
+549443,GS,2004-05-24,91.7300033569336
+549444,GS,2004-05-25,93.11000061035156
+549445,GS,2004-05-26,93.38999938964844
+549446,GS,2004-05-27,93.29000091552734
+549447,GS,2004-05-28,93.91000366210938
+549448,GS,2004-06-01,93.0
+549449,GS,2004-06-02,91.7699966430664
+549450,GS,2004-06-03,90.5500030517578
+549451,GS,2004-06-04,91.5199966430664
+549452,GS,2004-06-07,93.58000183105467
+549453,GS,2004-06-08,94.0
+549454,GS,2004-06-09,93.0
+549455,GS,2004-06-10,93.01000213623048
+549456,GS,2004-06-14,91.52999877929688
+549457,GS,2004-06-15,90.20999908447266
+549458,GS,2004-06-16,89.9800033569336
+549459,GS,2004-06-17,89.33999633789062
+549460,GS,2004-06-18,89.18000030517578
+549461,GS,2004-06-21,88.79000091552734
+549462,GS,2004-06-22,90.5999984741211
+549463,GS,2004-06-23,91.72000122070312
+549464,GS,2004-06-24,93.19000244140624
+549465,GS,2004-06-25,94.5500030517578
+549466,GS,2004-06-28,93.26000213623048
+549467,GS,2004-06-29,94.0
+549468,GS,2004-06-30,94.16000366210938
+549469,GS,2004-07-01,93.6500015258789
+549470,GS,2004-07-02,93.61000061035156
+549471,GS,2004-07-06,92.1999969482422
+549472,GS,2004-07-07,90.56999969482422
+549473,GS,2004-07-08,90.0
+549474,GS,2004-07-09,90.05000305175781
+549475,GS,2004-07-12,90.66000366210938
+549476,GS,2004-07-13,90.36000061035156
+549477,GS,2004-07-14,89.88999938964844
+549478,GS,2004-07-15,88.33000183105469
+549479,GS,2004-07-16,87.25
+549480,GS,2004-07-19,87.5
+549481,GS,2004-07-20,89.69999694824219
+549482,GS,2004-07-21,87.41999816894531
+549483,GS,2004-07-22,87.76000213623047
+549484,GS,2004-07-23,87.55000305175781
+549485,GS,2004-07-26,87.02999877929688
+549486,GS,2004-07-27,88.79000091552734
+549487,GS,2004-07-28,88.70999908447266
+549488,GS,2004-07-29,89.69000244140625
+549489,GS,2004-07-30,88.19000244140625
+549490,GS,2004-08-02,88.44000244140625
+549491,GS,2004-08-03,87.68000030517578
+549492,GS,2004-08-04,87.6500015258789
+549493,GS,2004-08-05,85.80000305175781
+549494,GS,2004-08-06,84.55000305175781
+549495,GS,2004-08-09,84.55000305175781
+549496,GS,2004-08-10,85.30999755859375
+549497,GS,2004-08-11,84.6500015258789
+549498,GS,2004-08-12,83.86000061035156
+549499,GS,2004-08-13,84.25
+549500,GS,2004-08-16,85.81999969482422
+549501,GS,2004-08-17,86.38999938964844
+549502,GS,2004-08-18,87.44000244140625
+549503,GS,2004-08-19,86.5999984741211
+549504,GS,2004-08-20,87.80999755859375
+549505,GS,2004-08-23,87.5
+549506,GS,2004-08-24,87.52999877929688
+549507,GS,2004-08-25,90.02999877929688
+549508,GS,2004-08-26,91.12000274658205
+549509,GS,2004-08-27,90.4800033569336
+549510,GS,2004-08-30,89.1500015258789
+549511,GS,2004-08-31,89.6500015258789
+549512,GS,2004-09-01,89.19000244140625
+549513,GS,2004-09-02,91.05999755859376
+549514,GS,2004-09-03,90.1999969482422
+549515,GS,2004-09-07,92.2300033569336
+549516,GS,2004-09-08,91.44000244140624
+549517,GS,2004-09-09,91.87000274658205
+549518,GS,2004-09-10,93.12999725341795
+549519,GS,2004-09-13,93.5999984741211
+549520,GS,2004-09-14,94.0999984741211
+549521,GS,2004-09-15,92.41000366210938
+549522,GS,2004-09-16,93.16000366210938
+549523,GS,2004-09-17,92.0500030517578
+549524,GS,2004-09-20,91.68000030517578
+549525,GS,2004-09-21,94.9000015258789
+549526,GS,2004-09-22,93.38999938964844
+549527,GS,2004-09-23,93.06999969482422
+549528,GS,2004-09-24,93.4800033569336
+549529,GS,2004-09-27,92.75
+549530,GS,2004-09-28,93.05999755859376
+549531,GS,2004-09-29,93.27999877929688
+549532,GS,2004-09-30,93.23999786376952
+549533,GS,2004-10-01,93.91999816894533
+549534,GS,2004-10-04,94.87000274658205
+549535,GS,2004-10-05,94.06999969482422
+549536,GS,2004-10-06,95.52999877929688
+549537,GS,2004-10-07,94.8499984741211
+549538,GS,2004-10-08,94.23999786376952
+549539,GS,2004-10-11,94.13999938964844
+549540,GS,2004-10-12,94.58999633789062
+549541,GS,2004-10-13,94.72000122070312
+549542,GS,2004-10-14,92.93000030517578
+549543,GS,2004-10-15,94.16000366210938
+549544,GS,2004-10-18,94.25
+549545,GS,2004-10-19,93.05999755859376
+549546,GS,2004-10-20,92.33999633789062
+549547,GS,2004-10-21,93.47000122070312
+549548,GS,2004-10-22,92.6999969482422
+549549,GS,2004-10-25,92.41999816894533
+549550,GS,2004-10-26,93.76000213623048
+549551,GS,2004-10-27,96.0999984741211
+549552,GS,2004-10-28,97.43000030517578
+549553,GS,2004-10-29,98.37999725341795
+549554,GS,2004-11-01,98.31999969482422
+549555,GS,2004-11-02,98.5500030517578
+549556,GS,2004-11-03,99.37000274658205
+549557,GS,2004-11-04,100.0
+549558,GS,2004-11-05,100.8499984741211
+549559,GS,2004-11-08,100.20999908447266
+549560,GS,2004-11-09,100.87000274658205
+549561,GS,2004-11-10,100.75
+549562,GS,2004-11-11,103.0
+549563,GS,2004-11-12,104.66000366210938
+549564,GS,2004-11-15,104.62000274658205
+549565,GS,2004-11-16,103.72000122070312
+549566,GS,2004-11-17,104.70999908447266
+549567,GS,2004-11-18,104.83000183105467
+549568,GS,2004-11-19,103.04000091552734
+549569,GS,2004-11-22,103.41999816894533
+549570,GS,2004-11-23,103.80999755859376
+549571,GS,2004-11-24,105.0
+549572,GS,2004-11-26,104.83999633789062
+549573,GS,2004-11-29,105.08000183105467
+549574,GS,2004-11-30,104.76000213623048
+549575,GS,2004-12-01,106.0
+549576,GS,2004-12-02,106.5999984741211
+549577,GS,2004-12-03,106.47000122070312
+549578,GS,2004-12-06,107.16999816894533
+549579,GS,2004-12-07,106.08999633789062
+549580,GS,2004-12-08,106.68000030517578
+549581,GS,2004-12-09,107.48999786376952
+549582,GS,2004-12-10,109.4000015258789
+549583,GS,2004-12-13,110.4499969482422
+549584,GS,2004-12-14,109.87999725341795
+549585,GS,2004-12-15,109.25
+549586,GS,2004-12-16,105.4000015258789
+549587,GS,2004-12-17,103.75
+549588,GS,2004-12-20,103.79000091552734
+549589,GS,2004-12-21,105.01000213623048
+549590,GS,2004-12-22,104.4000015258789
+549591,GS,2004-12-23,104.3499984741211
+549592,GS,2004-12-27,104.1999969482422
+549593,GS,2004-12-28,105.1500015258789
+549594,GS,2004-12-29,104.6500015258789
+549595,GS,2004-12-30,104.91999816894533
+549596,GS,2004-12-31,104.04000091552734
+549597,GS,2005-01-03,104.9499969482422
+549598,GS,2005-01-04,104.2699966430664
+549599,GS,2005-01-05,103.8000030517578
+549600,GS,2005-01-06,105.2300033569336
+549601,GS,2005-01-07,104.77999877929688
+549602,GS,2005-01-10,104.9800033569336
+549603,GS,2005-01-11,104.16999816894533
+549604,GS,2005-01-12,103.2699966430664
+549605,GS,2005-01-13,102.94000244140624
+549606,GS,2005-01-14,104.22000122070312
+549607,GS,2005-01-18,105.0
+549608,GS,2005-01-19,104.05999755859376
+549609,GS,2005-01-20,103.4000015258789
+549610,GS,2005-01-21,103.33000183105467
+549611,GS,2005-01-24,103.23999786376952
+549612,GS,2005-01-25,102.86000061035156
+549613,GS,2005-01-26,103.26000213623048
+549614,GS,2005-01-27,104.0
+549615,GS,2005-01-28,106.12000274658205
+549616,GS,2005-01-31,107.8499984741211
+549617,GS,2005-02-01,108.4000015258789
+549618,GS,2005-02-02,108.58999633789062
+549619,GS,2005-02-03,108.73999786376952
+549620,GS,2005-02-04,110.0199966430664
+549621,GS,2005-02-07,109.58999633789062
+549622,GS,2005-02-08,111.5500030517578
+549623,GS,2005-02-09,111.4499969482422
+549624,GS,2005-02-10,112.7699966430664
+549625,GS,2005-02-11,112.7699966430664
+549626,GS,2005-02-14,111.97000122070312
+549627,GS,2005-02-15,112.70999908447266
+549628,GS,2005-02-16,112.2699966430664
+549629,GS,2005-02-17,110.5999984741211
+549630,GS,2005-02-18,109.0
+549631,GS,2005-02-22,107.86000061035156
+549632,GS,2005-02-23,109.11000061035156
+549633,GS,2005-02-24,108.5
+549634,GS,2005-02-25,110.0999984741211
+549635,GS,2005-02-28,108.8000030517578
+549636,GS,2005-03-01,110.0199966430664
+549637,GS,2005-03-02,109.7300033569336
+549638,GS,2005-03-03,109.41000366210938
+549639,GS,2005-03-04,111.52999877929688
+549640,GS,2005-03-07,112.8000030517578
+549641,GS,2005-03-08,112.62999725341795
+549642,GS,2005-03-09,110.87000274658205
+549643,GS,2005-03-10,111.33000183105467
+549644,GS,2005-03-11,109.5500030517578
+549645,GS,2005-03-14,110.0
+549646,GS,2005-03-15,110.54000091552734
+549647,GS,2005-03-16,109.97000122070312
+549648,GS,2005-03-17,110.04000091552734
+549649,GS,2005-03-18,109.9800033569336
+549650,GS,2005-03-21,109.5999984741211
+549651,GS,2005-03-22,107.98999786376952
+549652,GS,2005-03-23,108.05999755859376
+549653,GS,2005-03-24,108.4000015258789
+549654,GS,2005-03-28,109.68000030517578
+549655,GS,2005-03-29,108.4499969482422
+549656,GS,2005-03-30,109.8000030517578
+549657,GS,2005-03-31,109.98999786376952
+549658,GS,2005-04-01,109.3000030517578
+549659,GS,2005-04-04,111.0
+549660,GS,2005-04-05,110.58999633789062
+549661,GS,2005-04-06,112.5
+549662,GS,2005-04-07,113.52999877929688
+549663,GS,2005-04-08,112.93000030517578
+549664,GS,2005-04-11,112.08999633789062
+549665,GS,2005-04-12,111.76000213623048
+549666,GS,2005-04-13,110.01000213623048
+549667,GS,2005-04-14,108.48999786376952
+549668,GS,2005-04-15,106.48999786376952
+549669,GS,2005-04-18,107.3499984741211
+549670,GS,2005-04-19,106.69000244140624
+549671,GS,2005-04-20,104.33000183105467
+549672,GS,2005-04-21,105.11000061035156
+549673,GS,2005-04-22,104.19000244140624
+549674,GS,2005-04-25,105.73999786376952
+549675,GS,2005-04-26,105.72000122070312
+549676,GS,2005-04-27,107.76000213623048
+549677,GS,2005-04-28,106.2300033569336
+549678,GS,2005-04-29,106.79000091552734
+549679,GS,2005-05-02,104.45999908447266
+549680,GS,2005-05-03,104.37000274658205
+549681,GS,2005-05-04,106.2699966430664
+549682,GS,2005-05-05,105.3000030517578
+549683,GS,2005-05-06,104.68000030517578
+549684,GS,2005-05-09,105.5
+549685,GS,2005-05-10,102.11000061035156
+549686,GS,2005-05-11,103.75
+549687,GS,2005-05-12,100.22000122070312
+549688,GS,2005-05-13,97.81999969482422
+549689,GS,2005-05-16,98.41999816894533
+549690,GS,2005-05-17,98.3499984741211
+549691,GS,2005-05-18,99.58000183105467
+549692,GS,2005-05-19,100.12000274658205
+549693,GS,2005-05-20,101.08000183105467
+549694,GS,2005-05-23,100.69000244140624
+549695,GS,2005-05-24,99.58000183105467
+549696,GS,2005-05-25,97.25
+549697,GS,2005-05-26,96.5999984741211
+549698,GS,2005-05-27,95.5
+549699,GS,2005-05-31,97.5
+549700,GS,2005-06-01,98.63999938964844
+549701,GS,2005-06-02,97.66999816894533
+549702,GS,2005-06-03,97.3000030517578
+549703,GS,2005-06-06,98.41999816894533
+549704,GS,2005-06-07,98.4000015258789
+549705,GS,2005-06-08,98.3499984741211
+549706,GS,2005-06-09,99.9499969482422
+549707,GS,2005-06-10,99.0500030517578
+549708,GS,2005-06-13,99.26000213623048
+549709,GS,2005-06-14,98.3000030517578
+549710,GS,2005-06-15,99.19000244140624
+549711,GS,2005-06-16,102.6500015258789
+549712,GS,2005-06-17,103.8000030517578
+549713,GS,2005-06-20,103.25
+549714,GS,2005-06-21,102.63999938964844
+549715,GS,2005-06-22,102.47000122070312
+549716,GS,2005-06-23,102.0199966430664
+549717,GS,2005-06-24,103.66999816894533
+549718,GS,2005-06-27,103.1999969482422
+549719,GS,2005-06-28,103.95999908447266
+549720,GS,2005-06-29,102.79000091552734
+549721,GS,2005-06-30,102.0199966430664
+549722,GS,2005-07-01,102.70999908447266
+549723,GS,2005-07-05,103.18000030517578
+549724,GS,2005-07-06,103.5500030517578
+549725,GS,2005-07-07,104.0999984741211
+549726,GS,2005-07-08,105.6500015258789
+549727,GS,2005-07-11,107.30999755859376
+549728,GS,2005-07-12,107.23999786376952
+549729,GS,2005-07-13,108.0
+549730,GS,2005-07-14,108.5500030517578
+549731,GS,2005-07-15,108.5
+549732,GS,2005-07-18,108.23999786376952
+549733,GS,2005-07-19,109.72000122070312
+549734,GS,2005-07-20,109.61000061035156
+549735,GS,2005-07-21,108.25
+549736,GS,2005-07-22,109.12999725341795
+549737,GS,2005-07-25,108.31999969482422
+549738,GS,2005-07-26,107.72000122070312
+549739,GS,2005-07-27,109.1500015258789
+549740,GS,2005-07-28,109.66999816894533
+549741,GS,2005-07-29,107.4800033569336
+549742,GS,2005-08-01,107.12000274658205
+549743,GS,2005-08-02,109.5199966430664
+549744,GS,2005-08-03,110.87000274658205
+549745,GS,2005-08-04,109.25
+549746,GS,2005-08-05,109.6999969482422
+549747,GS,2005-08-08,109.91000366210938
+549748,GS,2005-08-09,111.4800033569336
+549749,GS,2005-08-10,112.02999877929688
+549750,GS,2005-08-11,114.13999938964844
+549751,GS,2005-08-12,113.6500015258789
+549752,GS,2005-08-15,114.66999816894533
+549753,GS,2005-08-16,112.08000183105467
+549754,GS,2005-08-17,111.12999725341795
+549755,GS,2005-08-18,110.8499984741211
+549756,GS,2005-08-19,111.2699966430664
+549757,GS,2005-08-22,111.6999969482422
+549758,GS,2005-08-23,111.8000030517578
+549759,GS,2005-08-24,109.98999786376952
+549760,GS,2005-08-25,110.5
+549761,GS,2005-08-26,109.75
+549762,GS,2005-08-29,110.1500015258789
+549763,GS,2005-08-30,109.83999633789062
+549764,GS,2005-08-31,111.18000030517578
+549765,GS,2005-09-01,113.12000274658205
+549766,GS,2005-09-02,113.20999908447266
+549767,GS,2005-09-06,114.58999633789062
+549768,GS,2005-09-07,114.91000366210938
+549769,GS,2005-09-08,115.16000366210938
+549770,GS,2005-09-09,116.16999816894533
+549771,GS,2005-09-12,118.0
+549772,GS,2005-09-13,117.1999969482422
+549773,GS,2005-09-14,115.9000015258789
+549774,GS,2005-09-15,115.9499969482422
+549775,GS,2005-09-16,118.4000015258789
+549776,GS,2005-09-19,118.27999877929688
+549777,GS,2005-09-20,118.0500030517578
+549778,GS,2005-09-21,115.68000030517578
+549779,GS,2005-09-22,118.5
+549780,GS,2005-09-23,119.47000122070312
+549781,GS,2005-09-26,120.0
+549782,GS,2005-09-27,119.66999816894533
+549783,GS,2005-09-28,120.0999984741211
+549784,GS,2005-09-29,121.22000122070312
+549785,GS,2005-09-30,121.58000183105467
+549786,GS,2005-10-03,121.6500015258789
+549787,GS,2005-10-04,118.91999816894533
+549788,GS,2005-10-05,117.75
+549789,GS,2005-10-06,116.93000030517578
+549790,GS,2005-10-07,117.56999969482422
+549791,GS,2005-10-10,118.51000213623048
+549792,GS,2005-10-11,117.5500030517578
+549793,GS,2005-10-12,115.6500015258789
+549794,GS,2005-10-13,113.18000030517578
+549795,GS,2005-10-14,114.5500030517578
+549796,GS,2005-10-17,117.0500030517578
+549797,GS,2005-10-18,117.08999633789062
+549798,GS,2005-10-19,121.1999969482422
+549799,GS,2005-10-20,118.75
+549800,GS,2005-10-21,118.7699966430664
+549801,GS,2005-10-24,123.3000030517578
+549802,GS,2005-10-25,123.5500030517578
+549803,GS,2005-10-26,124.25
+549804,GS,2005-10-27,122.43000030517578
+549805,GS,2005-10-28,124.55999755859376
+549806,GS,2005-10-31,126.37000274658205
+549807,GS,2005-11-01,126.5999984741211
+549808,GS,2005-11-02,129.1300048828125
+549809,GS,2005-11-03,129.1999969482422
+549810,GS,2005-11-04,130.9600067138672
+549811,GS,2005-11-07,129.14999389648438
+549812,GS,2005-11-08,127.5199966430664
+549813,GS,2005-11-09,128.6999969482422
+549814,GS,2005-11-10,130.08999633789062
+549815,GS,2005-11-11,130.0
+549816,GS,2005-11-14,129.24000549316406
+549817,GS,2005-11-15,127.97000122070312
+549818,GS,2005-11-16,128.17999267578125
+549819,GS,2005-11-17,130.41000366210938
+549820,GS,2005-11-18,131.5800018310547
+549821,GS,2005-11-21,132.41000366210938
+549822,GS,2005-11-22,132.60000610351562
+549823,GS,2005-11-23,134.0800018310547
+549824,GS,2005-11-25,134.1199951171875
+549825,GS,2005-11-28,131.10000610351562
+549826,GS,2005-11-29,130.4499969482422
+549827,GS,2005-11-30,128.9600067138672
+549828,GS,2005-12-01,130.27999877929688
+549829,GS,2005-12-02,131.0800018310547
+549830,GS,2005-12-05,133.0500030517578
+549831,GS,2005-12-06,131.30999755859375
+549832,GS,2005-12-07,129.88999938964844
+549833,GS,2005-12-08,128.63999938964844
+549834,GS,2005-12-09,129.66000366210938
+549835,GS,2005-12-12,130.00999450683594
+549836,GS,2005-12-13,131.63999938964844
+549837,GS,2005-12-14,129.6300048828125
+549838,GS,2005-12-15,128.3000030517578
+549839,GS,2005-12-16,126.5
+549840,GS,2005-12-19,125.12999725341795
+549841,GS,2005-12-20,125.86000061035156
+549842,GS,2005-12-21,127.30999755859376
+549843,GS,2005-12-22,127.98999786376952
+549844,GS,2005-12-23,128.11000061035156
+549845,GS,2005-12-27,128.25999450683594
+549846,GS,2005-12-28,127.9800033569336
+549847,GS,2005-12-29,128.02000427246094
+549848,GS,2005-12-30,127.70999908447266
+549849,GS,2006-01-03,128.8699951171875
+549850,GS,2006-01-04,127.08999633789062
+549851,GS,2006-01-05,127.04000091552734
+549852,GS,2006-01-06,128.83999633789062
+549853,GS,2006-01-09,130.38999938964844
+549854,GS,2006-01-10,132.02999877929688
+549855,GS,2006-01-11,131.97000122070312
+549856,GS,2006-01-12,132.25
+549857,GS,2006-01-13,133.25999450683594
+549858,GS,2006-01-17,132.58999633789062
+549859,GS,2006-01-18,132.3699951171875
+549860,GS,2006-01-19,133.82000732421875
+549861,GS,2006-01-20,131.44000244140625
+549862,GS,2006-01-23,132.8699951171875
+549863,GS,2006-01-24,133.0
+549864,GS,2006-01-25,133.55999755859375
+549865,GS,2006-01-26,137.39999389648438
+549866,GS,2006-01-27,138.94000244140625
+549867,GS,2006-01-30,139.8699951171875
+549868,GS,2006-01-31,141.25
+549869,GS,2006-02-01,141.7100067138672
+549870,GS,2006-02-02,142.52000427246094
+549871,GS,2006-02-03,142.74000549316406
+549872,GS,2006-02-06,142.82000732421875
+549873,GS,2006-02-07,139.47999572753906
+549874,GS,2006-02-08,141.13999938964844
+549875,GS,2006-02-09,140.85000610351562
+549876,GS,2006-02-10,140.80999755859375
+549877,GS,2006-02-13,139.64999389648438
+549878,GS,2006-02-14,141.77999877929688
+549879,GS,2006-02-15,145.13999938964844
+549880,GS,2006-02-16,145.89999389648438
+549881,GS,2006-02-17,145.5399932861328
+549882,GS,2006-02-21,143.4499969482422
+549883,GS,2006-02-22,145.52999877929688
+549884,GS,2006-02-23,143.9600067138672
+549885,GS,2006-02-24,144.16000366210938
+549886,GS,2006-02-27,143.82000732421875
+549887,GS,2006-02-28,141.2899932861328
+549888,GS,2006-03-01,143.14999389648438
+549889,GS,2006-03-02,144.0
+549890,GS,2006-03-03,146.0
+549891,GS,2006-03-06,145.02000427246094
+549892,GS,2006-03-07,144.27999877929688
+549893,GS,2006-03-08,142.49000549316406
+549894,GS,2006-03-09,141.6999969482422
+549895,GS,2006-03-10,141.52999877929688
+549896,GS,2006-03-13,140.72000122070312
+549897,GS,2006-03-14,149.4199981689453
+549898,GS,2006-03-15,149.0
+549899,GS,2006-03-16,147.69000244140625
+549900,GS,2006-03-17,150.36000061035156
+549901,GS,2006-03-20,152.17999267578125
+549902,GS,2006-03-21,149.39999389648438
+549903,GS,2006-03-22,151.82000732421875
+549904,GS,2006-03-23,151.6699981689453
+549905,GS,2006-03-24,152.1699981689453
+549906,GS,2006-03-27,155.0
+549907,GS,2006-03-28,154.16000366210938
+549908,GS,2006-03-29,156.89999389648438
+549909,GS,2006-03-30,156.80999755859375
+549910,GS,2006-03-31,156.9600067138672
+549911,GS,2006-04-03,158.1199951171875
+549912,GS,2006-04-04,161.0
+549913,GS,2006-04-05,160.75
+549914,GS,2006-04-06,162.0399932861328
+549915,GS,2006-04-07,161.02000427246094
+549916,GS,2006-04-10,162.4600067138672
+549917,GS,2006-04-11,159.14999389648438
+549918,GS,2006-04-12,159.52000427246094
+549919,GS,2006-04-13,159.42999267578125
+549920,GS,2006-04-17,161.94000244140625
+549921,GS,2006-04-18,165.5500030517578
+549922,GS,2006-04-19,167.0500030517578
+549923,GS,2006-04-20,168.5500030517578
+549924,GS,2006-04-21,165.88999938964844
+549925,GS,2006-04-24,165.35000610351562
+549926,GS,2006-04-25,162.8000030517578
+549927,GS,2006-04-26,163.39999389648438
+549928,GS,2006-04-27,163.97000122070312
+549929,GS,2006-04-28,160.2899932861328
+549930,GS,2006-05-01,156.4499969482422
+549931,GS,2006-05-02,158.8300018310547
+549932,GS,2006-05-03,159.14999389648438
+549933,GS,2006-05-04,158.0399932861328
+549934,GS,2006-05-05,164.38999938964844
+549935,GS,2006-05-08,163.52999877929688
+549936,GS,2006-05-09,165.75
+549937,GS,2006-05-10,164.08999633789062
+549938,GS,2006-05-11,159.27999877929688
+549939,GS,2006-05-12,156.11000061035156
+549940,GS,2006-05-15,153.13999938964844
+549941,GS,2006-05-16,152.6999969482422
+549942,GS,2006-05-17,148.2100067138672
+549943,GS,2006-05-18,147.02999877929688
+549944,GS,2006-05-19,149.41000366210938
+549945,GS,2006-05-22,146.14999389648438
+549946,GS,2006-05-23,143.6999969482422
+549947,GS,2006-05-24,143.9199981689453
+549948,GS,2006-05-25,147.32000732421875
+549949,GS,2006-05-26,152.94000244140625
+549950,GS,2006-05-30,149.8300018310547
+549951,GS,2006-05-31,150.9499969482422
+549952,GS,2006-06-01,153.5500030517578
+549953,GS,2006-06-02,154.08999633789062
+549954,GS,2006-06-05,150.39999389648438
+549955,GS,2006-06-06,149.24000549316406
+549956,GS,2006-06-07,149.9499969482422
+549957,GS,2006-06-08,149.75999450683594
+549958,GS,2006-06-09,149.88999938964844
+549959,GS,2006-06-12,145.0
+549960,GS,2006-06-13,139.25
+549961,GS,2006-06-14,138.5
+549962,GS,2006-06-15,144.1199951171875
+549963,GS,2006-06-16,144.0
+549964,GS,2006-06-19,143.75
+549965,GS,2006-06-20,145.25999450683594
+549966,GS,2006-06-21,149.8300018310547
+549967,GS,2006-06-22,148.30999755859375
+549968,GS,2006-06-23,147.9199981689453
+549969,GS,2006-06-26,149.89999389648438
+549970,GS,2006-06-27,147.16000366210938
+549971,GS,2006-06-28,146.49000549316406
+549972,GS,2006-06-29,152.1999969482422
+549973,GS,2006-06-30,150.42999267578125
+549974,GS,2006-07-03,152.4499969482422
+549975,GS,2006-07-05,150.9499969482422
+549976,GS,2006-07-06,150.5800018310547
+549977,GS,2006-07-07,148.50999450683594
+549978,GS,2006-07-10,148.85000610351562
+549979,GS,2006-07-11,148.6699981689453
+549980,GS,2006-07-12,145.27000427246094
+549981,GS,2006-07-13,142.5500030517578
+549982,GS,2006-07-14,140.10000610351562
+549983,GS,2006-07-17,140.8699951171875
+549984,GS,2006-07-18,142.33999633789062
+549985,GS,2006-07-19,146.97000122070312
+549986,GS,2006-07-20,145.17999267578125
+549987,GS,2006-07-21,142.0399932861328
+549988,GS,2006-07-24,146.89999389648438
+549989,GS,2006-07-25,148.49000549316406
+549990,GS,2006-07-26,147.3800048828125
+549991,GS,2006-07-27,148.25999450683594
+549992,GS,2006-07-28,151.72000122070312
+549993,GS,2006-07-31,152.75
+549994,GS,2006-08-01,151.25999450683594
+549995,GS,2006-08-02,149.89999389648438
+549996,GS,2006-08-03,152.10000610351562
+549997,GS,2006-08-04,152.99000549316406
+549998,GS,2006-08-07,152.64999389648438
+549999,GS,2006-08-08,151.4499969482422
+550000,GS,2006-08-09,150.00999450683594
+550001,GS,2006-08-10,151.6300048828125
+550002,GS,2006-08-11,151.11000061035156
+550003,GS,2006-08-14,150.3699951171875
+550004,GS,2006-08-15,152.64999389648438
+550005,GS,2006-08-16,154.99000549316406
+550006,GS,2006-08-17,154.4499969482422
+550007,GS,2006-08-18,154.67999267578125
+550008,GS,2006-08-21,153.8300018310547
+550009,GS,2006-08-22,154.14999389648438
+550010,GS,2006-08-23,152.6999969482422
+550011,GS,2006-08-24,151.39999389648438
+550012,GS,2006-08-25,150.07000732421875
+550013,GS,2006-08-28,149.52999877929688
+550014,GS,2006-08-29,147.08999633789062
+550015,GS,2006-08-30,147.05999755859375
+550016,GS,2006-08-31,148.64999389648438
+550017,GS,2006-09-01,149.13999938964844
+550018,GS,2006-09-05,151.27999877929688
+550019,GS,2006-09-06,150.6699981689453
+550020,GS,2006-09-07,148.57000732421875
+550021,GS,2006-09-08,149.8000030517578
+550022,GS,2006-09-11,151.0
+550023,GS,2006-09-12,158.2899932861328
+550024,GS,2006-09-13,160.86000061035156
+550025,GS,2006-09-14,162.52000427246094
+550026,GS,2006-09-15,162.7100067138672
+550027,GS,2006-09-18,163.22000122070312
+550028,GS,2006-09-19,163.38999938964844
+550029,GS,2006-09-20,166.60000610351562
+550030,GS,2006-09-21,167.14999389648438
+550031,GS,2006-09-22,167.52000427246094
+550032,GS,2006-09-25,168.69000244140625
+550033,GS,2006-09-26,168.67999267578125
+550034,GS,2006-09-27,169.0
+550035,GS,2006-09-28,170.0
+550036,GS,2006-09-29,169.1699981689453
+550037,GS,2006-10-02,170.69000244140625
+550038,GS,2006-10-03,174.1999969482422
+550039,GS,2006-10-04,176.55999755859375
+550040,GS,2006-10-05,175.5
+550041,GS,2006-10-06,175.64999389648438
+550042,GS,2006-10-09,177.4499969482422
+550043,GS,2006-10-10,178.86000061035156
+550044,GS,2006-10-11,178.97000122070312
+550045,GS,2006-10-12,181.50999450683597
+550046,GS,2006-10-13,183.8500061035156
+550047,GS,2006-10-16,185.22000122070312
+550048,GS,2006-10-17,183.07000732421875
+550049,GS,2006-10-18,182.97000122070312
+550050,GS,2006-10-19,180.0500030517578
+550051,GS,2006-10-20,180.3999938964844
+550052,GS,2006-10-23,184.6999969482422
+550053,GS,2006-10-24,187.83999633789065
+550054,GS,2006-10-25,188.6100006103516
+550055,GS,2006-10-26,193.3800048828125
+550056,GS,2006-10-27,188.6699981689453
+550057,GS,2006-10-30,189.75
+550058,GS,2006-10-31,189.7899932861328
+550059,GS,2006-11-01,185.0
+550060,GS,2006-11-02,187.38999938964844
+550061,GS,2006-11-03,187.1300048828125
+550062,GS,2006-11-06,190.0
+550063,GS,2006-11-07,188.67999267578125
+550064,GS,2006-11-08,188.7700042724609
+550065,GS,2006-11-09,184.77999877929688
+550066,GS,2006-11-10,187.05999755859372
+550067,GS,2006-11-13,187.72999572753903
+550068,GS,2006-11-14,190.3600006103516
+550069,GS,2006-11-15,193.1100006103516
+550070,GS,2006-11-16,196.72000122070312
+550071,GS,2006-11-17,195.0399932861328
+550072,GS,2006-11-20,197.4499969482422
+550073,GS,2006-11-21,199.75999450683597
+550074,GS,2006-11-22,202.2899932861328
+550075,GS,2006-11-24,201.6000061035156
+550076,GS,2006-11-27,193.1100006103516
+550077,GS,2006-11-28,197.1199951171875
+550078,GS,2006-11-29,196.22000122070312
+550079,GS,2006-11-30,194.8000030517578
+550080,GS,2006-12-01,194.5
+550081,GS,2006-12-04,200.0500030517578
+550082,GS,2006-12-05,201.6100006103516
+550083,GS,2006-12-06,205.0
+550084,GS,2006-12-07,200.1999969482422
+550085,GS,2006-12-08,205.1000061035156
+550086,GS,2006-12-11,202.5200042724609
+550087,GS,2006-12-12,200.0
+550088,GS,2006-12-13,198.30999755859372
+550089,GS,2006-12-14,200.1300048828125
+550090,GS,2006-12-15,199.83999633789065
+550091,GS,2006-12-18,203.2400054931641
+550092,GS,2006-12-19,201.2400054931641
+550093,GS,2006-12-20,201.3699951171875
+550094,GS,2006-12-21,198.1000061035156
+550095,GS,2006-12-22,198.08999633789065
+550096,GS,2006-12-26,199.8600006103516
+550097,GS,2006-12-27,201.9499969482422
+550098,GS,2006-12-28,200.8000030517578
+550099,GS,2006-12-29,199.3500061035156
+550100,GS,2007-01-03,200.72000122070312
+550101,GS,2007-01-04,198.8500061035156
+550102,GS,2007-01-05,199.0500030517578
+550103,GS,2007-01-08,203.72999572753903
+550104,GS,2007-01-09,204.0800018310547
+550105,GS,2007-01-10,208.1100006103516
+550106,GS,2007-01-11,211.8800048828125
+550107,GS,2007-01-12,213.9900054931641
+550108,GS,2007-01-16,213.58999633789065
+550109,GS,2007-01-17,213.22999572753903
+550110,GS,2007-01-18,209.67999267578125
+550111,GS,2007-01-19,210.2899932861328
+550112,GS,2007-01-22,212.97000122070312
+550113,GS,2007-01-23,212.63999938964844
+550114,GS,2007-01-24,220.1000061035156
+550115,GS,2007-01-25,213.07000732421875
+550116,GS,2007-01-26,213.5
+550117,GS,2007-01-29,211.0399932861328
+550118,GS,2007-01-30,208.77999877929688
+550119,GS,2007-01-31,212.16000366210935
+550120,GS,2007-02-01,212.0
+550121,GS,2007-02-02,213.42999267578125
+550122,GS,2007-02-05,212.5500030517578
+550123,GS,2007-02-06,214.6499938964844
+550124,GS,2007-02-07,213.5500030517578
+550125,GS,2007-02-08,213.8999938964844
+550126,GS,2007-02-09,213.27999877929688
+550127,GS,2007-02-12,211.1300048828125
+550128,GS,2007-02-13,212.52999877929688
+550129,GS,2007-02-14,217.3999938964844
+550130,GS,2007-02-15,216.82000732421875
+550131,GS,2007-02-16,216.9199981689453
+550132,GS,2007-02-20,220.94000244140625
+550133,GS,2007-02-21,220.1499938964844
+550134,GS,2007-02-22,218.97000122070312
+550135,GS,2007-02-23,216.5
+550136,GS,2007-02-26,214.0
+550137,GS,2007-02-27,196.0
+550138,GS,2007-02-28,201.75
+550139,GS,2007-03-01,199.66000366210935
+550140,GS,2007-03-02,195.6699981689453
+550141,GS,2007-03-05,190.0
+550142,GS,2007-03-06,197.3699951171875
+550143,GS,2007-03-07,195.58999633789065
+550144,GS,2007-03-08,199.94000244140625
+550145,GS,2007-03-09,201.6999969482422
+550146,GS,2007-03-12,202.6000061035156
+550147,GS,2007-03-13,199.02999877929688
+550148,GS,2007-03-14,200.1499938964844
+550149,GS,2007-03-15,200.88999938964844
+550150,GS,2007-03-16,199.0
+550151,GS,2007-03-19,202.44000244140625
+550152,GS,2007-03-20,204.0
+550153,GS,2007-03-21,210.9499969482422
+550154,GS,2007-03-22,210.0800018310547
+550155,GS,2007-03-23,211.88999938964844
+550156,GS,2007-03-26,211.72999572753903
+550157,GS,2007-03-27,209.8699951171875
+550158,GS,2007-03-28,206.75999450683597
+550159,GS,2007-03-29,207.1999969482422
+550160,GS,2007-03-30,206.6300048828125
+550161,GS,2007-04-02,205.6499938964844
+550162,GS,2007-04-03,209.75
+550163,GS,2007-04-04,208.7899932861328
+550164,GS,2007-04-05,207.92999267578125
+550165,GS,2007-04-09,208.94000244140625
+550166,GS,2007-04-10,209.0500030517578
+550167,GS,2007-04-11,206.92999267578125
+550168,GS,2007-04-12,207.0500030517578
+550169,GS,2007-04-13,206.5
+550170,GS,2007-04-16,214.5200042724609
+550171,GS,2007-04-17,214.8999938964844
+550172,GS,2007-04-18,216.75
+550173,GS,2007-04-19,219.2899932861328
+550174,GS,2007-04-20,220.0
+550175,GS,2007-04-23,222.4199981689453
+550176,GS,2007-04-24,220.72000122070312
+550177,GS,2007-04-25,225.6000061035156
+550178,GS,2007-04-26,224.80999755859372
+550179,GS,2007-04-27,224.27999877929688
+550180,GS,2007-04-30,218.6100006103516
+550181,GS,2007-05-01,218.5800018310547
+550182,GS,2007-05-02,219.4900054931641
+550183,GS,2007-05-03,221.55999755859372
+550184,GS,2007-05-04,227.33999633789065
+550185,GS,2007-05-07,227.22000122070312
+550186,GS,2007-05-08,224.9499969482422
+550187,GS,2007-05-09,226.57000732421875
+550188,GS,2007-05-10,223.1000061035156
+550189,GS,2007-05-11,227.5
+550190,GS,2007-05-14,226.17999267578125
+550191,GS,2007-05-15,224.3800048828125
+550192,GS,2007-05-16,227.1100006103516
+550193,GS,2007-05-17,227.3800048828125
+550194,GS,2007-05-18,230.33999633789065
+550195,GS,2007-05-21,229.22999572753903
+550196,GS,2007-05-22,230.7100067138672
+550197,GS,2007-05-23,228.5399932861328
+550198,GS,2007-05-24,225.67999267578125
+550199,GS,2007-05-25,225.52999877929688
+550200,GS,2007-05-29,228.44000244140625
+550201,GS,2007-05-30,232.0
+550202,GS,2007-05-31,230.82000732421875
+550203,GS,2007-06-01,230.7100067138672
+550204,GS,2007-06-04,229.7100067138672
+550205,GS,2007-06-05,229.3600006103516
+550206,GS,2007-06-06,227.3500061035156
+550207,GS,2007-06-07,220.0500030517578
+550208,GS,2007-06-08,225.05999755859372
+550209,GS,2007-06-11,227.16000366210935
+550210,GS,2007-06-12,227.8500061035156
+550211,GS,2007-06-13,233.63999938964844
+550212,GS,2007-06-14,225.75
+550213,GS,2007-06-15,226.19000244140625
+550214,GS,2007-06-18,226.97000122070312
+550215,GS,2007-06-19,229.47000122070312
+550216,GS,2007-06-20,225.88999938964844
+550217,GS,2007-06-21,226.8999938964844
+550218,GS,2007-06-22,222.3999938964844
+550219,GS,2007-06-25,216.7400054931641
+550220,GS,2007-06-26,214.1699981689453
+550221,GS,2007-06-27,219.3300018310547
+550222,GS,2007-06-28,218.9600067138672
+550223,GS,2007-06-29,216.75
+550224,GS,2007-07-02,219.17999267578125
+550225,GS,2007-07-03,224.5500030517578
+550226,GS,2007-07-05,221.32000732421875
+550227,GS,2007-07-06,223.63999938964844
+550228,GS,2007-07-09,223.3000030517578
+550229,GS,2007-07-10,217.0800018310547
+550230,GS,2007-07-11,216.72000122070312
+550231,GS,2007-07-12,220.2899932861328
+550232,GS,2007-07-13,222.17999267578125
+550233,GS,2007-07-16,220.3999938964844
+550234,GS,2007-07-17,219.3999938964844
+550235,GS,2007-07-18,214.9900054931641
+550236,GS,2007-07-19,211.69000244140625
+550237,GS,2007-07-20,205.94000244140625
+550238,GS,2007-07-23,205.0399932861328
+550239,GS,2007-07-24,198.1499938964844
+550240,GS,2007-07-25,203.16000366210935
+550241,GS,2007-07-26,195.1199951171875
+550242,GS,2007-07-27,192.6499938964844
+550243,GS,2007-07-30,195.7400054931641
+550244,GS,2007-07-31,188.33999633789065
+550245,GS,2007-08-01,189.0
+550246,GS,2007-08-02,187.4600067138672
+550247,GS,2007-08-03,179.67999267578125
+550248,GS,2007-08-06,187.7899932861328
+550249,GS,2007-08-07,191.25
+550250,GS,2007-08-08,193.3000030517578
+550251,GS,2007-08-09,182.25
+550252,GS,2007-08-10,180.5
+550253,GS,2007-08-13,177.5
+550254,GS,2007-08-14,169.75
+550255,GS,2007-08-15,164.89999389648438
+550256,GS,2007-08-16,169.85000610351562
+550257,GS,2007-08-17,175.0
+550258,GS,2007-08-20,172.75999450683594
+550259,GS,2007-08-21,175.47999572753906
+550260,GS,2007-08-22,177.88999938964844
+550261,GS,2007-08-23,177.5
+550262,GS,2007-08-24,179.72999572753906
+550263,GS,2007-08-27,177.9499969482422
+550264,GS,2007-08-28,170.9499969482422
+550265,GS,2007-08-29,173.72000122070312
+550266,GS,2007-08-30,171.3800048828125
+550267,GS,2007-08-31,176.00999450683594
+550268,GS,2007-09-04,180.8000030517578
+550269,GS,2007-09-05,177.80999755859375
+550270,GS,2007-09-06,179.17999267578125
+550271,GS,2007-09-07,178.97999572753906
+550272,GS,2007-09-10,183.6100006103516
+550273,GS,2007-09-11,183.5
+550274,GS,2007-09-12,182.52999877929688
+550275,GS,2007-09-13,188.47000122070312
+550276,GS,2007-09-14,190.58999633789065
+550277,GS,2007-09-17,187.6100006103516
+550278,GS,2007-09-18,200.5
+550279,GS,2007-09-19,205.5
+550280,GS,2007-09-20,203.52999877929688
+550281,GS,2007-09-21,209.97999572753903
+550282,GS,2007-09-24,210.42999267578125
+550283,GS,2007-09-25,210.8999938964844
+550284,GS,2007-09-26,214.6100006103516
+550285,GS,2007-09-27,216.77999877929688
+550286,GS,2007-09-28,216.7400054931641
+550287,GS,2007-10-01,222.97999572753903
+550288,GS,2007-10-02,228.0200042724609
+550289,GS,2007-10-03,227.3500061035156
+550290,GS,2007-10-04,225.9499969482422
+550291,GS,2007-10-05,228.5
+550292,GS,2007-10-08,226.9600067138672
+550293,GS,2007-10-09,239.1999969482422
+550294,GS,2007-10-10,235.94000244140625
+550295,GS,2007-10-11,229.00999450683597
+550296,GS,2007-10-12,233.55999755859372
+550297,GS,2007-10-15,229.33999633789065
+550298,GS,2007-10-16,224.8300018310547
+550299,GS,2007-10-17,227.6199951171875
+550300,GS,2007-10-18,227.8500061035156
+550301,GS,2007-10-19,217.69000244140625
+550302,GS,2007-10-22,222.17999267578125
+550303,GS,2007-10-23,223.75999450683597
+550304,GS,2007-10-24,225.1199951171875
+550305,GS,2007-10-25,226.66000366210935
+550306,GS,2007-10-26,235.9199981689453
+550307,GS,2007-10-29,243.80999755859372
+550308,GS,2007-10-30,240.3300018310547
+550309,GS,2007-10-31,247.9199981689453
+550310,GS,2007-11-01,240.2100067138672
+550311,GS,2007-11-02,229.6000061035156
+550312,GS,2007-11-05,218.38999938964844
+550313,GS,2007-11-06,223.16000366210935
+550314,GS,2007-11-07,214.17999267578125
+550315,GS,2007-11-08,209.94000244140625
+550316,GS,2007-11-09,211.3300018310547
+550317,GS,2007-11-12,214.7100067138672
+550318,GS,2007-11-13,233.0399932861328
+550319,GS,2007-11-14,233.30999755859372
+550320,GS,2007-11-15,227.0200042724609
+550321,GS,2007-11-16,225.25
+550322,GS,2007-11-19,220.5399932861328
+550323,GS,2007-11-20,217.47999572753903
+550324,GS,2007-11-21,209.5
+550325,GS,2007-11-23,216.47999572753903
+550326,GS,2007-11-26,207.4499969482422
+550327,GS,2007-11-27,213.3300018310547
+550328,GS,2007-11-28,227.5200042724609
+550329,GS,2007-11-29,224.3800048828125
+550330,GS,2007-11-30,226.63999938964844
+550331,GS,2007-12-03,226.88999938964844
+550332,GS,2007-12-04,215.22000122070312
+550333,GS,2007-12-05,218.25999450683597
+550334,GS,2007-12-06,222.50999450683597
+550335,GS,2007-12-07,217.88999938964844
+550336,GS,2007-12-10,224.2100067138672
+550337,GS,2007-12-11,211.1499938964844
+550338,GS,2007-12-12,212.5800018310547
+550339,GS,2007-12-13,208.47999572753903
+550340,GS,2007-12-14,210.6699981689453
+550341,GS,2007-12-17,208.6300048828125
+550342,GS,2007-12-18,201.50999450683597
+550343,GS,2007-12-19,204.16000366210935
+550344,GS,2007-12-20,202.6699981689453
+550345,GS,2007-12-21,209.6000061035156
+550346,GS,2007-12-24,214.32000732421875
+550347,GS,2007-12-26,216.69000244140625
+550348,GS,2007-12-27,211.9499969482422
+550349,GS,2007-12-28,211.94000244140625
+550350,GS,2007-12-31,215.0500030517578
+550351,GS,2008-01-02,207.6000061035156
+550352,GS,2008-01-03,204.83999633789065
+550353,GS,2008-01-04,199.92999267578125
+550354,GS,2008-01-07,194.72999572753903
+550355,GS,2008-01-08,189.5
+550356,GS,2008-01-09,191.75
+550357,GS,2008-01-10,196.91000366210935
+550358,GS,2008-01-11,198.7400054931641
+550359,GS,2008-01-14,201.6499938964844
+550360,GS,2008-01-15,193.2899932861328
+550361,GS,2008-01-16,197.5
+550362,GS,2008-01-17,190.97999572753903
+550363,GS,2008-01-18,187.2100067138672
+550364,GS,2008-01-22,190.69000244140625
+550365,GS,2008-01-23,199.38999938964844
+550366,GS,2008-01-24,199.1999969482422
+550367,GS,2008-01-25,191.3699951171875
+550368,GS,2008-01-28,196.25
+550369,GS,2008-01-29,196.0500030517578
+550370,GS,2008-01-30,198.5500030517578
+550371,GS,2008-01-31,199.5500030517578
+550372,GS,2008-02-01,207.77999877929688
+550373,GS,2008-02-04,200.8000030517578
+550374,GS,2008-02-05,189.8600006103516
+550375,GS,2008-02-06,187.1699981689453
+550376,GS,2008-02-07,190.4600067138672
+550377,GS,2008-02-08,187.07000732421875
+550378,GS,2008-02-11,185.8699951171875
+550379,GS,2008-02-12,180.6499938964844
+550380,GS,2008-02-13,180.17999267578125
+550381,GS,2008-02-14,176.55999755859375
+550382,GS,2008-02-15,178.41000366210938
+550383,GS,2008-02-19,173.8000030517578
+550384,GS,2008-02-20,177.25
+550385,GS,2008-02-21,175.1699981689453
+550386,GS,2008-02-22,177.7100067138672
+550387,GS,2008-02-25,177.36000061035156
+550388,GS,2008-02-26,172.6999969482422
+550389,GS,2008-02-27,180.8000030517578
+550390,GS,2008-02-28,176.6999969482422
+550391,GS,2008-02-29,169.6300048828125
+550392,GS,2008-03-03,165.0800018310547
+550393,GS,2008-03-04,163.60000610351562
+550394,GS,2008-03-05,164.97000122070312
+550395,GS,2008-03-06,158.64999389648438
+550396,GS,2008-03-07,160.07000732421875
+550397,GS,2008-03-10,155.5800018310547
+550398,GS,2008-03-11,163.07000732421875
+550399,GS,2008-03-12,163.00999450683594
+550400,GS,2008-03-13,165.44000244140625
+550401,GS,2008-03-14,156.86000061035156
+550402,GS,2008-03-17,151.02000427246094
+550403,GS,2008-03-18,175.58999633789062
+550404,GS,2008-03-19,166.49000549316406
+550405,GS,2008-03-20,179.6300048828125
+550406,GS,2008-03-24,178.8800048828125
+550407,GS,2008-03-25,179.6300048828125
+550408,GS,2008-03-26,175.47999572753906
+550409,GS,2008-03-27,168.13999938964844
+550410,GS,2008-03-28,164.4499969482422
+550411,GS,2008-03-31,165.38999938964844
+550412,GS,2008-04-01,176.86000061035156
+550413,GS,2008-04-02,176.8699951171875
+550414,GS,2008-04-03,176.52999877929688
+550415,GS,2008-04-04,175.39999389648438
+550416,GS,2008-04-07,178.72999572753906
+550417,GS,2008-04-08,178.89999389648438
+550418,GS,2008-04-09,174.13999938964844
+550419,GS,2008-04-10,170.5500030517578
+550420,GS,2008-04-11,167.3000030517578
+550421,GS,2008-04-14,163.58999633789062
+550422,GS,2008-04-15,164.1999969482422
+550423,GS,2008-04-16,169.0500030517578
+550424,GS,2008-04-17,172.10000610351562
+550425,GS,2008-04-18,179.92999267578125
+550426,GS,2008-04-21,180.3999938964844
+550427,GS,2008-04-22,179.75999450683594
+550428,GS,2008-04-23,179.35000610351562
+550429,GS,2008-04-24,188.7899932861328
+550430,GS,2008-04-25,192.0
+550431,GS,2008-04-28,190.2400054931641
+550432,GS,2008-04-29,192.67999267578125
+550433,GS,2008-04-30,191.3699951171875
+550434,GS,2008-05-01,199.0500030517578
+550435,GS,2008-05-02,200.2700042724609
+550436,GS,2008-05-05,197.1199951171875
+550437,GS,2008-05-06,197.6100006103516
+550438,GS,2008-05-07,189.75999450683597
+550439,GS,2008-05-08,187.72000122070312
+550440,GS,2008-05-09,188.08999633789065
+550441,GS,2008-05-12,192.0800018310547
+550442,GS,2008-05-13,190.3300018310547
+550443,GS,2008-05-14,190.1300048828125
+550444,GS,2008-05-15,188.6199951171875
+550445,GS,2008-05-16,187.13999938964844
+550446,GS,2008-05-19,184.3999938964844
+550447,GS,2008-05-20,182.42999267578125
+550448,GS,2008-05-21,178.60000610351562
+550449,GS,2008-05-22,177.1999969482422
+550450,GS,2008-05-23,172.63999938964844
+550451,GS,2008-05-27,173.9199981689453
+550452,GS,2008-05-28,174.8300018310547
+550453,GS,2008-05-29,176.24000549316406
+550454,GS,2008-05-30,176.41000366210938
+550455,GS,2008-06-02,172.33999633789062
+550456,GS,2008-06-03,170.5800018310547
+550457,GS,2008-06-04,172.10000610351562
+550458,GS,2008-06-05,176.60000610351562
+550459,GS,2008-06-06,169.44000244140625
+550460,GS,2008-06-09,165.75999450683594
+550461,GS,2008-06-10,167.2100067138672
+550462,GS,2008-06-11,162.39999389648438
+550463,GS,2008-06-12,166.75
+550464,GS,2008-06-13,178.2899932861328
+550465,GS,2008-06-16,182.08999633789065
+550466,GS,2008-06-17,179.44000244140625
+550467,GS,2008-06-18,182.7700042724609
+550468,GS,2008-06-19,186.92999267578125
+550469,GS,2008-06-20,183.7700042724609
+550470,GS,2008-06-23,178.58999633789062
+550471,GS,2008-06-24,181.97999572753903
+550472,GS,2008-06-25,183.6499938964844
+550473,GS,2008-06-26,176.25999450683594
+550474,GS,2008-06-27,174.55999755859375
+550475,GS,2008-06-30,174.89999389648438
+550476,GS,2008-07-01,175.3300018310547
+550477,GS,2008-07-02,178.7899932861328
+550478,GS,2008-07-03,178.88999938964844
+550479,GS,2008-07-07,169.82000732421875
+550480,GS,2008-07-08,174.89999389648438
+550481,GS,2008-07-09,169.02000427246094
+550482,GS,2008-07-10,170.16000366210938
+550483,GS,2008-07-11,162.47999572753906
+550484,GS,2008-07-14,158.6699981689453
+550485,GS,2008-07-15,157.8000030517578
+550486,GS,2008-07-16,172.86000061035156
+550487,GS,2008-07-17,181.2400054931641
+550488,GS,2008-07-18,182.83999633789065
+550489,GS,2008-07-21,180.77999877929688
+550490,GS,2008-07-22,188.0399932861328
+550491,GS,2008-07-23,187.8699951171875
+550492,GS,2008-07-24,180.25999450683597
+550493,GS,2008-07-25,178.66000366210938
+550494,GS,2008-07-28,172.89999389648438
+550495,GS,2008-07-29,181.6300048828125
+550496,GS,2008-07-30,186.1699981689453
+550497,GS,2008-07-31,184.0399932861328
+550498,GS,2008-08-01,182.0
+550499,GS,2008-08-04,177.86000061035156
+550500,GS,2008-08-05,180.7700042724609
+550501,GS,2008-08-06,179.5500030517578
+550502,GS,2008-08-07,172.3300018310547
+550503,GS,2008-08-08,175.9499969482422
+550504,GS,2008-08-11,178.0
+550505,GS,2008-08-12,167.3000030517578
+550506,GS,2008-08-13,164.89999389648438
+550507,GS,2008-08-14,166.58999633789062
+550508,GS,2008-08-15,163.17999267578125
+550509,GS,2008-08-18,160.0399932861328
+550510,GS,2008-08-19,158.0
+550511,GS,2008-08-20,158.25
+550512,GS,2008-08-21,156.4199981689453
+550513,GS,2008-08-22,159.80999755859375
+550514,GS,2008-08-25,155.7100067138672
+550515,GS,2008-08-26,155.91000366210938
+550516,GS,2008-08-27,155.47999572753906
+550517,GS,2008-08-28,161.8300018310547
+550518,GS,2008-08-29,163.97000122070312
+550519,GS,2008-09-02,165.32000732421875
+550520,GS,2008-09-03,167.61000061035156
+550521,GS,2008-09-04,160.89999389648438
+550522,GS,2008-09-05,163.24000549316406
+550523,GS,2008-09-08,169.72999572753906
+550524,GS,2008-09-09,161.6699981689453
+550525,GS,2008-09-10,157.58999633789062
+550526,GS,2008-09-11,157.02999877929688
+550527,GS,2008-09-12,154.2100067138672
+550528,GS,2008-09-15,135.5
+550529,GS,2008-09-16,133.00999450683594
+550530,GS,2008-09-17,114.5
+550531,GS,2008-09-18,108.0
+550532,GS,2008-09-19,129.8000030517578
+550533,GS,2008-09-22,120.77999877929688
+550534,GS,2008-09-23,125.0500030517578
+550535,GS,2008-09-24,133.0
+550536,GS,2008-09-25,135.5
+550537,GS,2008-09-26,137.99000549316406
+550538,GS,2008-09-29,120.6999969482422
+550539,GS,2008-09-30,128.0
+550540,GS,2008-10-01,134.5
+550541,GS,2008-10-02,131.5399932861328
+550542,GS,2008-10-03,128.0
+550543,GS,2008-10-06,124.0
+550544,GS,2008-10-07,115.0
+550545,GS,2008-10-08,113.0
+550546,GS,2008-10-09,101.3499984741211
+550547,GS,2008-10-10,88.80000305175781
+550548,GS,2008-10-13,111.0
+550549,GS,2008-10-14,122.9000015258789
+550550,GS,2008-10-15,113.1500015258789
+550551,GS,2008-10-16,112.4000015258789
+550552,GS,2008-10-17,114.3000030517578
+550553,GS,2008-10-20,121.5
+550554,GS,2008-10-21,121.3499984741211
+550555,GS,2008-10-22,115.05999755859376
+550556,GS,2008-10-23,108.58000183105467
+550557,GS,2008-10-24,100.4000015258789
+550558,GS,2008-10-27,92.87999725341795
+550559,GS,2008-10-28,93.56999969482422
+550560,GS,2008-10-29,97.66000366210938
+550561,GS,2008-10-30,91.11000061035156
+550562,GS,2008-10-31,92.5
+550563,GS,2008-11-03,89.08999633789062
+550564,GS,2008-11-04,95.0
+550565,GS,2008-11-05,87.43000030517578
+550566,GS,2008-11-06,80.72000122070312
+550567,GS,2008-11-07,77.77999877929688
+550568,GS,2008-11-10,71.20999908447266
+550569,GS,2008-11-11,74.68000030517578
+550570,GS,2008-11-12,66.79000091552734
+550571,GS,2008-11-13,69.98999786376953
+550572,GS,2008-11-14,66.7300033569336
+550573,GS,2008-11-17,62.4900016784668
+550574,GS,2008-11-18,62.02999877929688
+550575,GS,2008-11-19,55.18000030517578
+550576,GS,2008-11-20,52.0
+550577,GS,2008-11-21,53.310001373291016
+550578,GS,2008-11-24,67.41999816894531
+550579,GS,2008-11-25,71.77999877929688
+550580,GS,2008-11-26,76.5
+550581,GS,2008-11-28,78.98999786376953
+550582,GS,2008-12-01,65.76000213623047
+550583,GS,2008-12-02,65.0
+550584,GS,2008-12-03,68.94999694824219
+550585,GS,2008-12-04,67.52999877929688
+550586,GS,2008-12-05,70.72000122070312
+550587,GS,2008-12-08,77.1500015258789
+550588,GS,2008-12-09,72.7699966430664
+550589,GS,2008-12-10,71.52999877929688
+550590,GS,2008-12-11,69.70999908447266
+550591,GS,2008-12-12,67.73999786376953
+550592,GS,2008-12-15,66.45999908447266
+550593,GS,2008-12-16,76.0
+550594,GS,2008-12-17,78.77999877929688
+550595,GS,2008-12-18,80.05000305175781
+550596,GS,2008-12-19,80.7300033569336
+550597,GS,2008-12-22,77.0
+550598,GS,2008-12-23,75.19999694824219
+550599,GS,2008-12-24,76.44000244140625
+550600,GS,2008-12-26,75.97000122070312
+550601,GS,2008-12-29,76.55999755859375
+550602,GS,2008-12-30,82.05999755859375
+550603,GS,2008-12-31,84.38999938964844
+550604,GS,2009-01-02,86.76000213623047
+550605,GS,2009-01-05,88.77999877929688
+550606,GS,2009-01-06,88.70999908447266
+550607,GS,2009-01-07,84.5
+550608,GS,2009-01-08,85.41000366210938
+550609,GS,2009-01-09,83.91999816894531
+550610,GS,2009-01-12,77.66999816894531
+550611,GS,2009-01-13,77.91999816894531
+550612,GS,2009-01-14,75.69000244140625
+550613,GS,2009-01-15,73.83000183105469
+550614,GS,2009-01-16,73.05000305175781
+550615,GS,2009-01-20,59.20000076293945
+550616,GS,2009-01-21,69.9000015258789
+550617,GS,2009-01-22,71.02999877929688
+550618,GS,2009-01-23,74.91000366210938
+550619,GS,2009-01-26,74.19999694824219
+550620,GS,2009-01-27,78.26000213623047
+550621,GS,2009-01-28,87.69999694824219
+550622,GS,2009-01-29,82.72000122070312
+550623,GS,2009-01-30,80.7300033569336
+550624,GS,2009-02-02,83.56999969482422
+550625,GS,2009-02-03,82.80999755859375
+550626,GS,2009-02-04,87.97000122070312
+550627,GS,2009-02-05,92.8499984741211
+550628,GS,2009-02-06,96.56999969482422
+550629,GS,2009-02-09,97.88999938964844
+550630,GS,2009-02-10,90.4000015258789
+550631,GS,2009-02-11,94.70999908447266
+550632,GS,2009-02-12,95.58000183105467
+550633,GS,2009-02-13,96.4499969482422
+550634,GS,2009-02-17,85.70999908447266
+550635,GS,2009-02-18,84.5
+550636,GS,2009-02-19,86.01000213623047
+550637,GS,2009-02-20,84.58999633789062
+550638,GS,2009-02-23,80.06999969482422
+550639,GS,2009-02-24,92.9800033569336
+550640,GS,2009-02-25,89.91999816894531
+550641,GS,2009-02-26,92.1500015258789
+550642,GS,2009-02-27,91.08000183105467
+550643,GS,2009-03-02,86.2699966430664
+550644,GS,2009-03-03,82.37000274658203
+550645,GS,2009-03-04,85.47000122070312
+550646,GS,2009-03-05,81.72000122070312
+550647,GS,2009-03-06,75.6500015258789
+550648,GS,2009-03-09,73.94999694824219
+550649,GS,2009-03-10,85.27999877929688
+550650,GS,2009-03-11,92.38999938964844
+550651,GS,2009-03-12,97.25
+550652,GS,2009-03-13,98.8000030517578
+550653,GS,2009-03-16,93.9000015258789
+550654,GS,2009-03-17,98.98999786376952
+550655,GS,2009-03-18,105.25
+550656,GS,2009-03-19,99.3000030517578
+550657,GS,2009-03-20,97.31999969482422
+550658,GS,2009-03-23,111.93000030517578
+550659,GS,2009-03-24,110.5999984741211
+550660,GS,2009-03-25,112.9499969482422
+550661,GS,2009-03-26,111.98999786376952
+550662,GS,2009-03-27,108.08000183105467
+550663,GS,2009-03-30,100.45999908447266
+550664,GS,2009-03-31,106.0199966430664
+550665,GS,2009-04-01,110.29000091552734
+550666,GS,2009-04-02,114.22000122070312
+550667,GS,2009-04-03,119.4000015258789
+550668,GS,2009-04-06,116.6500015258789
+550669,GS,2009-04-07,116.08000183105467
+550670,GS,2009-04-08,114.75
+550671,GS,2009-04-09,124.33000183105467
+550672,GS,2009-04-13,130.14999389648438
+550673,GS,2009-04-14,115.11000061035156
+550674,GS,2009-04-15,121.19000244140624
+550675,GS,2009-04-16,121.19000244140624
+550676,GS,2009-04-17,120.5999984741211
+550677,GS,2009-04-20,115.01000213623048
+550678,GS,2009-04-21,120.36000061035156
+550679,GS,2009-04-22,120.48999786376952
+550680,GS,2009-04-23,122.80999755859376
+550681,GS,2009-04-24,121.3000030517578
+550682,GS,2009-04-27,120.9000015258789
+550683,GS,2009-04-28,120.66999816894533
+550684,GS,2009-04-29,127.18000030517578
+550685,GS,2009-04-30,128.5
+550686,GS,2009-05-01,127.08000183105467
+550687,GS,2009-05-04,134.16000366210938
+550688,GS,2009-05-05,135.1999969482422
+550689,GS,2009-05-06,139.22000122070312
+550690,GS,2009-05-07,133.72999572753906
+550691,GS,2009-05-08,139.58999633789062
+550692,GS,2009-05-11,135.77999877929688
+550693,GS,2009-05-12,135.41000366210938
+550694,GS,2009-05-13,129.25999450683594
+550695,GS,2009-05-14,133.60000610351562
+550696,GS,2009-05-15,134.39999389648438
+550697,GS,2009-05-18,143.14999389648438
+550698,GS,2009-05-19,141.14999389648438
+550699,GS,2009-05-20,136.44000244140625
+550700,GS,2009-05-21,137.16000366210938
+550701,GS,2009-05-22,136.35000610351562
+550702,GS,2009-05-26,142.0500030517578
+550703,GS,2009-05-27,140.00999450683594
+550704,GS,2009-05-28,144.64999389648438
+550705,GS,2009-05-29,144.57000732421875
+550706,GS,2009-06-01,144.3300018310547
+550707,GS,2009-06-02,143.1300048828125
+550708,GS,2009-06-03,142.14999389648438
+550709,GS,2009-06-04,149.47000122070312
+550710,GS,2009-06-05,149.00999450683594
+550711,GS,2009-06-08,148.35000610351562
+550712,GS,2009-06-09,149.30999755859375
+550713,GS,2009-06-10,146.67999267578125
+550714,GS,2009-06-11,145.14999389648438
+550715,GS,2009-06-12,145.63999938964844
+550716,GS,2009-06-15,143.00999450683594
+550717,GS,2009-06-16,144.16000366210938
+550718,GS,2009-06-17,139.72999572753906
+550719,GS,2009-06-18,143.08999633789062
+550720,GS,2009-06-19,143.1300048828125
+550721,GS,2009-06-22,137.00999450683594
+550722,GS,2009-06-23,141.19000244140625
+550723,GS,2009-06-24,142.64999389648438
+550724,GS,2009-06-25,144.42999267578125
+550725,GS,2009-06-26,146.74000549316406
+550726,GS,2009-06-29,149.36000061035156
+550727,GS,2009-06-30,147.44000244140625
+550728,GS,2009-07-01,147.32000732421875
+550729,GS,2009-07-02,143.49000549316406
+550730,GS,2009-07-06,146.4600067138672
+550731,GS,2009-07-07,142.5399932861328
+550732,GS,2009-07-08,138.5500030517578
+550733,GS,2009-07-09,143.2100067138672
+550734,GS,2009-07-10,141.8699951171875
+550735,GS,2009-07-13,149.44000244140625
+550736,GS,2009-07-14,149.66000366210938
+550737,GS,2009-07-15,155.25999450683594
+550738,GS,2009-07-16,156.83999633789062
+550739,GS,2009-07-17,156.83999633789062
+550740,GS,2009-07-20,160.02999877929688
+550741,GS,2009-07-21,159.8000030517578
+550742,GS,2009-07-22,160.4600067138672
+550743,GS,2009-07-23,165.4499969482422
+550744,GS,2009-07-24,164.72000122070312
+550745,GS,2009-07-27,163.8699951171875
+550746,GS,2009-07-28,160.5399932861328
+550747,GS,2009-07-29,159.44000244140625
+550748,GS,2009-07-30,162.4199981689453
+550749,GS,2009-07-31,163.3000030517578
+550750,GS,2009-08-03,164.10000610351562
+550751,GS,2009-08-04,165.1699981689453
+550752,GS,2009-08-05,168.63999938964844
+550753,GS,2009-08-06,166.75
+550754,GS,2009-08-07,163.64999389648438
+550755,GS,2009-08-10,160.36000061035156
+550756,GS,2009-08-11,159.22000122070312
+550757,GS,2009-08-12,163.75999450683594
+550758,GS,2009-08-13,164.47999572753906
+550759,GS,2009-08-14,162.72999572753906
+550760,GS,2009-08-17,157.25
+550761,GS,2009-08-18,160.47999572753906
+550762,GS,2009-08-19,159.92999267578125
+550763,GS,2009-08-20,162.3300018310547
+550764,GS,2009-08-21,163.50999450683594
+550765,GS,2009-08-24,162.5800018310547
+550766,GS,2009-08-25,164.94000244140625
+550767,GS,2009-08-26,165.9499969482422
+550768,GS,2009-08-27,165.02000427246094
+550769,GS,2009-08-28,164.4199981689453
+550770,GS,2009-08-31,165.4600067138672
+550771,GS,2009-09-01,160.1699981689453
+550772,GS,2009-09-02,158.5399932861328
+550773,GS,2009-09-03,161.66000366210938
+550774,GS,2009-09-04,162.97000122070312
+550775,GS,2009-09-08,167.22000122070312
+550776,GS,2009-09-09,170.27000427246094
+550777,GS,2009-09-10,174.8699951171875
+550778,GS,2009-09-11,174.6999969482422
+550779,GS,2009-09-14,177.7100067138672
+550780,GS,2009-09-15,176.66000366210938
+550781,GS,2009-09-16,179.8699951171875
+550782,GS,2009-09-17,181.4600067138672
+550783,GS,2009-09-18,183.17999267578125
+550784,GS,2009-09-21,182.38999938964844
+550785,GS,2009-09-22,185.5200042724609
+550786,GS,2009-09-23,183.63999938964844
+550787,GS,2009-09-24,183.05999755859372
+550788,GS,2009-09-25,179.5
+550789,GS,2009-09-28,182.5
+550790,GS,2009-09-29,183.5800018310547
+550791,GS,2009-09-30,184.3500061035156
+550792,GS,2009-10-01,178.99000549316406
+550793,GS,2009-10-02,179.61000061035156
+550794,GS,2009-10-05,186.47000122070312
+550795,GS,2009-10-06,186.97999572753903
+550796,GS,2009-10-07,190.47999572753903
+550797,GS,2009-10-08,188.1699981689453
+550798,GS,2009-10-09,189.3000030517578
+550799,GS,2009-10-12,190.1499938964844
+550800,GS,2009-10-13,187.22999572753903
+550801,GS,2009-10-14,192.27999877929688
+550802,GS,2009-10-15,188.6300048828125
+550803,GS,2009-10-16,184.3699951171875
+550804,GS,2009-10-19,185.5
+550805,GS,2009-10-20,184.9600067138672
+550806,GS,2009-10-21,179.25999450683594
+550807,GS,2009-10-22,183.69000244140625
+550808,GS,2009-10-23,180.3600006103516
+550809,GS,2009-10-26,179.3699951171875
+550810,GS,2009-10-27,178.61000061035156
+550811,GS,2009-10-28,172.16000366210938
+550812,GS,2009-10-29,178.5800018310547
+550813,GS,2009-10-30,170.1699981689453
+550814,GS,2009-11-02,170.67999267578125
+550815,GS,2009-11-03,171.61000061035156
+550816,GS,2009-11-04,169.5
+550817,GS,2009-11-05,173.39999389648438
+550818,GS,2009-11-06,171.77999877929688
+550819,GS,2009-11-09,176.57000732421875
+550820,GS,2009-11-10,176.50999450683594
+550821,GS,2009-11-11,179.85000610351562
+550822,GS,2009-11-12,178.47999572753906
+550823,GS,2009-11-13,176.75999450683594
+550824,GS,2009-11-16,177.25
+550825,GS,2009-11-17,176.60000610351562
+550826,GS,2009-11-18,176.89999389648438
+550827,GS,2009-11-19,172.8300018310547
+550828,GS,2009-11-20,170.00999450683594
+550829,GS,2009-11-23,172.0
+550830,GS,2009-11-24,171.1300048828125
+550831,GS,2009-11-25,168.9199981689453
+550832,GS,2009-11-27,164.16000366210938
+550833,GS,2009-11-30,169.66000366210938
+550834,GS,2009-12-01,167.6300048828125
+550835,GS,2009-12-02,166.66000366210938
+550836,GS,2009-12-03,164.3000030517578
+550837,GS,2009-12-04,167.24000549316406
+550838,GS,2009-12-07,163.85000610351562
+550839,GS,2009-12-08,161.83999633789062
+550840,GS,2009-12-09,166.44000244140625
+550841,GS,2009-12-10,166.72999572753906
+550842,GS,2009-12-11,166.0
+550843,GS,2009-12-14,166.10000610351562
+550844,GS,2009-12-15,162.74000549316406
+550845,GS,2009-12-16,164.99000549316406
+550846,GS,2009-12-17,160.92999267578125
+550847,GS,2009-12-18,163.19000244140625
+550848,GS,2009-12-21,165.4499969482422
+550849,GS,2009-12-22,164.60000610351562
+550850,GS,2009-12-23,163.6300048828125
+550851,GS,2009-12-24,163.97000122070312
+550852,GS,2009-12-28,163.75999450683594
+550853,GS,2009-12-29,164.1199951171875
+550854,GS,2009-12-30,166.6999969482422
+550855,GS,2009-12-31,168.83999633789062
+550856,GS,2010-01-04,173.0800018310547
+550857,GS,2010-01-05,176.13999938964844
+550858,GS,2010-01-06,174.25999450683594
+550859,GS,2010-01-07,177.6699981689453
+550860,GS,2010-01-08,174.30999755859375
+550861,GS,2010-01-11,171.55999755859375
+550862,GS,2010-01-12,167.82000732421875
+550863,GS,2010-01-13,169.07000732421875
+550864,GS,2010-01-14,168.52999877929688
+550865,GS,2010-01-15,165.2100067138672
+550866,GS,2010-01-19,166.86000061035156
+550867,GS,2010-01-20,167.7899932861328
+550868,GS,2010-01-21,160.8699951171875
+550869,GS,2010-01-22,154.1199951171875
+550870,GS,2010-01-25,154.97999572753906
+550871,GS,2010-01-26,150.8800048828125
+550872,GS,2010-01-27,151.5
+550873,GS,2010-01-28,153.2899932861328
+550874,GS,2010-01-29,148.72000122070312
+550875,GS,2010-02-01,153.1300048828125
+550876,GS,2010-02-02,156.94000244140625
+550877,GS,2010-02-03,157.22999572753906
+550878,GS,2010-02-04,150.67999267578125
+550879,GS,2010-02-05,154.16000366210938
+550880,GS,2010-02-08,151.10000610351562
+550881,GS,2010-02-09,152.49000549316406
+550882,GS,2010-02-10,153.6300048828125
+550883,GS,2010-02-11,154.0500030517578
+550884,GS,2010-02-12,153.92999267578125
+550885,GS,2010-02-16,157.39999389648438
+550886,GS,2010-02-17,157.25999450683594
+550887,GS,2010-02-18,155.72999572753906
+550888,GS,2010-02-19,156.17999267578125
+550889,GS,2010-02-22,156.7100067138672
+550890,GS,2010-02-23,156.6999969482422
+550891,GS,2010-02-24,158.3300018310547
+550892,GS,2010-02-25,156.44000244140625
+550893,GS,2010-02-26,156.35000610351562
+550894,GS,2010-03-01,156.5399932861328
+550895,GS,2010-03-02,158.75
+550896,GS,2010-03-03,157.72000122070312
+550897,GS,2010-03-04,163.61000061035156
+550898,GS,2010-03-05,167.17999267578125
+550899,GS,2010-03-08,169.83999633789062
+550900,GS,2010-03-09,168.85000610351562
+550901,GS,2010-03-10,171.94000244140625
+550902,GS,2010-03-11,173.50999450683594
+550903,GS,2010-03-12,174.9600067138672
+550904,GS,2010-03-15,173.52999877929688
+550905,GS,2010-03-16,176.19000244140625
+550906,GS,2010-03-17,176.63999938964844
+550907,GS,2010-03-18,177.4499969482422
+550908,GS,2010-03-19,177.89999389648438
+550909,GS,2010-03-22,176.16000366210938
+550910,GS,2010-03-23,174.8300018310547
+550911,GS,2010-03-24,174.41000366210938
+550912,GS,2010-03-25,174.89999389648438
+550913,GS,2010-03-26,172.8699951171875
+550914,GS,2010-03-29,174.0500030517578
+550915,GS,2010-03-30,171.3800048828125
+550916,GS,2010-03-31,170.6300048828125
+550917,GS,2010-04-01,170.22000122070312
+550918,GS,2010-04-05,173.16000366210938
+550919,GS,2010-04-06,172.89999389648438
+550920,GS,2010-04-07,176.36000061035156
+550921,GS,2010-04-08,179.5
+550922,GS,2010-04-09,179.1199951171875
+550923,GS,2010-04-12,177.83999633789062
+550924,GS,2010-04-13,179.25
+550925,GS,2010-04-14,184.9199981689453
+550926,GS,2010-04-15,184.2700042724609
+550927,GS,2010-04-16,160.6999969482422
+550928,GS,2010-04-19,163.32000732421875
+550929,GS,2010-04-20,159.97999572753906
+550930,GS,2010-04-21,158.92999267578125
+550931,GS,2010-04-22,159.0500030517578
+550932,GS,2010-04-23,157.39999389648438
+550933,GS,2010-04-26,152.02999877929688
+550934,GS,2010-04-27,153.0399932861328
+550935,GS,2010-04-28,157.00999450683594
+550936,GS,2010-04-29,160.24000549316406
+550937,GS,2010-04-30,145.1999969482422
+550938,GS,2010-05-03,149.5
+550939,GS,2010-05-04,149.4499969482422
+550940,GS,2010-05-05,148.19000244140625
+550941,GS,2010-05-06,142.32000732421875
+550942,GS,2010-05-07,142.99000549316406
+550943,GS,2010-05-10,143.8300018310547
+550944,GS,2010-05-11,141.97000122070312
+550945,GS,2010-05-12,147.1999969482422
+550946,GS,2010-05-13,144.64999389648438
+550947,GS,2010-05-14,143.22999572753906
+550948,GS,2010-05-17,142.63999938964844
+550949,GS,2010-05-18,137.36000061035156
+550950,GS,2010-05-19,140.10000610351562
+550951,GS,2010-05-20,136.10000610351562
+550952,GS,2010-05-21,140.6199951171875
+550953,GS,2010-05-24,136.69000244140625
+550954,GS,2010-05-25,142.55999755859375
+550955,GS,2010-05-26,140.3000030517578
+550956,GS,2010-05-27,144.9499969482422
+550957,GS,2010-05-28,144.25999450683594
+550958,GS,2010-06-01,141.86000061035156
+550959,GS,2010-06-02,144.8300018310547
+550960,GS,2010-06-03,144.0399932861328
+550961,GS,2010-06-04,142.25
+550962,GS,2010-06-07,138.67999267578125
+550963,GS,2010-06-08,137.77999877929688
+550964,GS,2010-06-09,136.8000030517578
+550965,GS,2010-06-10,133.77000427246094
+550966,GS,2010-06-11,135.63999938964844
+550967,GS,2010-06-14,133.44000244140625
+550968,GS,2010-06-15,136.89999389648438
+550969,GS,2010-06-16,137.05999755859375
+550970,GS,2010-06-17,137.32000732421875
+550971,GS,2010-06-18,138.17999267578125
+550972,GS,2010-06-21,137.74000549316406
+550973,GS,2010-06-22,134.7899932861328
+550974,GS,2010-06-23,135.07000732421875
+550975,GS,2010-06-24,134.97999572753906
+550976,GS,2010-06-25,139.66000366210938
+550977,GS,2010-06-28,136.66000366210938
+550978,GS,2010-06-29,133.75999450683594
+550979,GS,2010-06-30,131.27000427246094
+550980,GS,2010-07-01,131.13999938964844
+550981,GS,2010-07-02,131.0800018310547
+550982,GS,2010-07-06,132.25999450683594
+550983,GS,2010-07-07,135.8300018310547
+550984,GS,2010-07-08,135.4600067138672
+550985,GS,2010-07-09,138.05999755859375
+550986,GS,2010-07-12,137.25
+550987,GS,2010-07-13,140.25
+550988,GS,2010-07-14,139.05999755859375
+550989,GS,2010-07-15,145.22000122070312
+550990,GS,2010-07-16,146.1699981689453
+550991,GS,2010-07-19,145.67999267578125
+550992,GS,2010-07-20,148.91000366210938
+550993,GS,2010-07-21,146.99000549316406
+550994,GS,2010-07-22,146.5500030517578
+550995,GS,2010-07-23,147.3800048828125
+550996,GS,2010-07-26,148.1999969482422
+550997,GS,2010-07-27,147.22999572753906
+550998,GS,2010-07-28,147.1999969482422
+550999,GS,2010-07-29,152.5800018310547
+551000,GS,2010-07-30,150.82000732421875
+551001,GS,2010-08-02,152.74000549316406
+551002,GS,2010-08-03,153.19000244140625
+551003,GS,2010-08-04,156.41000366210938
+551004,GS,2010-08-05,155.9199981689453
+551005,GS,2010-08-06,155.17999267578125
+551006,GS,2010-08-09,155.39999389648438
+551007,GS,2010-08-10,153.89999389648438
+551008,GS,2010-08-11,149.25
+551009,GS,2010-08-12,149.4199981689453
+551010,GS,2010-08-13,148.0800018310547
+551011,GS,2010-08-16,147.75999450683594
+551012,GS,2010-08-17,148.58999633789062
+551013,GS,2010-08-18,149.1999969482422
+551014,GS,2010-08-19,147.0500030517578
+551015,GS,2010-08-20,148.24000549316406
+551016,GS,2010-08-23,146.74000549316406
+551017,GS,2010-08-24,143.9499969482422
+551018,GS,2010-08-25,144.67999267578125
+551019,GS,2010-08-26,141.80999755859375
+551020,GS,2010-08-27,139.75
+551021,GS,2010-08-30,136.66000366210938
+551022,GS,2010-08-31,136.92999267578125
+551023,GS,2010-09-01,139.74000549316406
+551024,GS,2010-09-02,139.77999877929688
+551025,GS,2010-09-03,147.2899932861328
+551026,GS,2010-09-07,145.2100067138672
+551027,GS,2010-09-08,147.5399932861328
+551028,GS,2010-09-09,149.13999938964844
+551029,GS,2010-09-10,150.38999938964844
+551030,GS,2010-09-13,154.3699951171875
+551031,GS,2010-09-14,152.52999877929688
+551032,GS,2010-09-15,152.55999755859375
+551033,GS,2010-09-16,152.22999572753906
+551034,GS,2010-09-17,150.97999572753906
+551035,GS,2010-09-20,151.89999389648438
+551036,GS,2010-09-21,151.39999389648438
+551037,GS,2010-09-22,148.07000732421875
+551038,GS,2010-09-23,144.91000366210938
+551039,GS,2010-09-24,147.27999877929688
+551040,GS,2010-09-27,146.0
+551041,GS,2010-09-28,145.00999450683594
+551042,GS,2010-09-29,144.4199981689453
+551043,GS,2010-09-30,144.5800018310547
+551044,GS,2010-10-01,147.6999969482422
+551045,GS,2010-10-04,146.57000732421875
+551046,GS,2010-10-05,149.57000732421875
+551047,GS,2010-10-06,150.83999633789062
+551048,GS,2010-10-07,151.11000061035156
+551049,GS,2010-10-08,152.66000366210938
+551050,GS,2010-10-11,152.1999969482422
+551051,GS,2010-10-12,155.2100067138672
+551052,GS,2010-10-13,154.72999572753906
+551053,GS,2010-10-14,151.58999633789062
+551054,GS,2010-10-15,150.69000244140625
+551055,GS,2010-10-18,153.6999969482422
+551056,GS,2010-10-19,156.72000122070312
+551057,GS,2010-10-20,159.60000610351562
+551058,GS,2010-10-21,159.3000030517578
+551059,GS,2010-10-22,157.75999450683594
+551060,GS,2010-10-25,157.38999938964844
+551061,GS,2010-10-26,158.2899932861328
+551062,GS,2010-10-27,160.14999389648438
+551063,GS,2010-10-28,163.24000549316406
+551064,GS,2010-10-29,161.1300048828125
+551065,GS,2010-11-01,161.57000732421875
+551066,GS,2010-11-02,162.82000732421875
+551067,GS,2010-11-03,162.6300048828125
+551068,GS,2010-11-04,166.38999938964844
+551069,GS,2010-11-05,171.07000732421875
+551070,GS,2010-11-08,169.1999969482422
+551071,GS,2010-11-09,166.5500030517578
+551072,GS,2010-11-10,167.22000122070312
+551073,GS,2010-11-11,167.7100067138672
+551074,GS,2010-11-12,165.8300018310547
+551075,GS,2010-11-15,167.22000122070312
+551076,GS,2010-11-16,165.10000610351562
+551077,GS,2010-11-17,164.88999938964844
+551078,GS,2010-11-18,167.35000610351562
+551079,GS,2010-11-19,166.6699981689453
+551080,GS,2010-11-22,161.0500030517578
+551081,GS,2010-11-23,157.77999877929688
+551082,GS,2010-11-24,160.25999450683594
+551083,GS,2010-11-26,158.22000122070312
+551084,GS,2010-11-29,159.27999877929688
+551085,GS,2010-11-30,156.13999938964844
+551086,GS,2010-12-01,158.4499969482422
+551087,GS,2010-12-02,162.5
+551088,GS,2010-12-03,162.30999755859375
+551089,GS,2010-12-06,162.64999389648438
+551090,GS,2010-12-07,161.58999633789062
+551091,GS,2010-12-08,166.13999938964844
+551092,GS,2010-12-09,166.4499969482422
+551093,GS,2010-12-10,168.47000122070312
+551094,GS,2010-12-13,169.47999572753906
+551095,GS,2010-12-14,167.3300018310547
+551096,GS,2010-12-15,165.2100067138672
+551097,GS,2010-12-16,164.4600067138672
+551098,GS,2010-12-17,164.0399932861328
+551099,GS,2010-12-20,166.0500030517578
+551100,GS,2010-12-21,168.22999572753906
+551101,GS,2010-12-22,169.60000610351562
+551102,GS,2010-12-23,167.60000610351562
+551103,GS,2010-12-27,169.8300018310547
+551104,GS,2010-12-28,169.19000244140625
+551105,GS,2010-12-29,167.6300048828125
+551106,GS,2010-12-30,167.63999938964844
+551107,GS,2010-12-31,168.16000366210938
+551108,GS,2011-01-03,173.0500030517578
+551109,GS,2011-01-04,173.0800018310547
+551110,GS,2011-01-05,174.0
+551111,GS,2011-01-06,172.2100067138672
+551112,GS,2011-01-07,170.69000244140625
+551113,GS,2011-01-10,169.75999450683594
+551114,GS,2011-01-11,169.36000061035156
+551115,GS,2011-01-12,171.6699981689453
+551116,GS,2011-01-13,171.57000732421875
+551117,GS,2011-01-14,175.0
+551118,GS,2011-01-18,174.67999267578125
+551119,GS,2011-01-19,166.49000549316406
+551120,GS,2011-01-20,165.69000244140625
+551121,GS,2011-01-21,166.1999969482422
+551122,GS,2011-01-24,166.3000030517578
+551123,GS,2011-01-25,161.97999572753906
+551124,GS,2011-01-26,161.30999755859375
+551125,GS,2011-01-27,164.02999877929688
+551126,GS,2011-01-28,161.77000427246094
+551127,GS,2011-01-31,163.6199951171875
+551128,GS,2011-02-01,165.3300018310547
+551129,GS,2011-02-02,165.0500030517578
+551130,GS,2011-02-03,164.63999938964844
+551131,GS,2011-02-04,164.8300018310547
+551132,GS,2011-02-07,167.1300048828125
+551133,GS,2011-02-08,168.5500030517578
+551134,GS,2011-02-09,166.00999450683594
+551135,GS,2011-02-10,165.33999633789062
+551136,GS,2011-02-11,166.66000366210938
+551137,GS,2011-02-14,167.52000427246094
+551138,GS,2011-02-15,167.91000366210938
+551139,GS,2011-02-16,168.80999755859375
+551140,GS,2011-02-17,167.16000366210938
+551141,GS,2011-02-18,168.0399932861328
+551142,GS,2011-02-22,162.94000244140625
+551143,GS,2011-02-23,163.08999633789062
+551144,GS,2011-02-24,163.44000244140625
+551145,GS,2011-02-25,165.1199951171875
+551146,GS,2011-02-28,163.77999877929688
+551147,GS,2011-03-01,161.30999755859375
+551148,GS,2011-03-02,161.69000244140625
+551149,GS,2011-03-03,164.49000549316406
+551150,GS,2011-03-04,161.0
+551151,GS,2011-03-07,159.14999389648438
+551152,GS,2011-03-08,161.3000030517578
+551153,GS,2011-03-09,162.35000610351562
+551154,GS,2011-03-10,160.27000427246094
+551155,GS,2011-03-11,160.67999267578125
+551156,GS,2011-03-14,158.42999267578125
+551157,GS,2011-03-15,157.25
+551158,GS,2011-03-16,154.3800048828125
+551159,GS,2011-03-17,155.75
+551160,GS,2011-03-18,159.9600067138672
+551161,GS,2011-03-21,160.2100067138672
+551162,GS,2011-03-22,160.7899932861328
+551163,GS,2011-03-23,159.52999877929688
+551164,GS,2011-03-24,159.91000366210938
+551165,GS,2011-03-25,157.97000122070312
+551166,GS,2011-03-28,156.47000122070312
+551167,GS,2011-03-29,158.47000122070312
+551168,GS,2011-03-30,159.07000732421875
+551169,GS,2011-03-31,158.60000610351562
+551170,GS,2011-04-01,160.22999572753906
+551171,GS,2011-04-04,158.89999389648438
+551172,GS,2011-04-05,158.91000366210938
+551173,GS,2011-04-06,161.88999938964844
+551174,GS,2011-04-07,162.39999389648438
+551175,GS,2011-04-08,160.9600067138672
+551176,GS,2011-04-11,161.47000122070312
+551177,GS,2011-04-12,160.4199981689453
+551178,GS,2011-04-13,160.1699981689453
+551179,GS,2011-04-14,155.7899932861328
+551180,GS,2011-04-15,155.1300048828125
+551181,GS,2011-04-18,153.77999877929688
+551182,GS,2011-04-19,151.86000061035156
+551183,GS,2011-04-20,152.6999969482422
+551184,GS,2011-04-21,153.50999450683594
+551185,GS,2011-04-25,152.19000244140625
+551186,GS,2011-04-26,153.27000427246094
+551187,GS,2011-04-27,152.86000061035156
+551188,GS,2011-04-28,150.60000610351562
+551189,GS,2011-04-29,151.00999450683594
+551190,GS,2011-05-02,151.3000030517578
+551191,GS,2011-05-03,151.8699951171875
+551192,GS,2011-05-04,151.52000427246094
+551193,GS,2011-05-05,150.41000366210938
+551194,GS,2011-05-06,150.10000610351562
+551195,GS,2011-05-09,149.1199951171875
+551196,GS,2011-05-10,150.39999389648438
+551197,GS,2011-05-11,147.8800048828125
+551198,GS,2011-05-12,142.75
+551199,GS,2011-05-13,141.4600067138672
+551200,GS,2011-05-16,140.60000610351562
+551201,GS,2011-05-17,140.80999755859375
+551202,GS,2011-05-18,140.83999633789062
+551203,GS,2011-05-19,139.33999633789062
+551204,GS,2011-05-20,134.99000549316406
+551205,GS,2011-05-23,135.83999633789062
+551206,GS,2011-05-24,136.33999633789062
+551207,GS,2011-05-25,136.24000549316406
+551208,GS,2011-05-26,136.25999450683594
+551209,GS,2011-05-27,138.66000366210938
+551210,GS,2011-05-31,140.72999572753906
+551211,GS,2011-06-01,136.1699981689453
+551212,GS,2011-06-02,134.3800048828125
+551213,GS,2011-06-03,135.3300018310547
+551214,GS,2011-06-06,133.89999389648438
+551215,GS,2011-06-07,132.99000549316406
+551216,GS,2011-06-08,131.58999633789062
+551217,GS,2011-06-09,133.52999877929688
+551218,GS,2011-06-10,135.9199981689453
+551219,GS,2011-06-13,137.52999877929688
+551220,GS,2011-06-14,137.10000610351562
+551221,GS,2011-06-15,134.85000610351562
+551222,GS,2011-06-16,136.08999633789062
+551223,GS,2011-06-17,137.22999572753906
+551224,GS,2011-06-20,135.13999938964844
+551225,GS,2011-06-21,135.9600067138672
+551226,GS,2011-06-22,134.52000427246094
+551227,GS,2011-06-23,132.36000061035156
+551228,GS,2011-06-24,130.91000366210938
+551229,GS,2011-06-27,130.7100067138672
+551230,GS,2011-06-28,129.25999450683594
+551231,GS,2011-06-29,132.52999877929688
+551232,GS,2011-06-30,133.08999633789062
+551233,GS,2011-07-01,136.64999389648438
+551234,GS,2011-07-05,134.5
+551235,GS,2011-07-06,133.88999938964844
+551236,GS,2011-07-07,135.00999450683594
+551237,GS,2011-07-08,134.0800018310547
+551238,GS,2011-07-11,132.02000427246094
+551239,GS,2011-07-12,130.30999755859375
+551240,GS,2011-07-13,129.9199981689453
+551241,GS,2011-07-14,129.88999938964844
+551242,GS,2011-07-15,130.16000366210938
+551243,GS,2011-07-18,129.3300018310547
+551244,GS,2011-07-19,128.49000549316406
+551245,GS,2011-07-20,132.75
+551246,GS,2011-07-21,135.5800018310547
+551247,GS,2011-07-22,135.49000549316406
+551248,GS,2011-07-25,136.85000610351562
+551249,GS,2011-07-26,137.60000610351562
+551250,GS,2011-07-27,134.72000122070312
+551251,GS,2011-07-28,135.83999633789062
+551252,GS,2011-07-29,134.97000122070312
+551253,GS,2011-08-01,134.14999389648438
+551254,GS,2011-08-02,131.22999572753906
+551255,GS,2011-08-03,132.0800018310547
+551256,GS,2011-08-04,126.2300033569336
+551257,GS,2011-08-05,125.18000030517578
+551258,GS,2011-08-08,117.66000366210938
+551259,GS,2011-08-09,122.7300033569336
+551260,GS,2011-08-10,110.33999633789062
+551261,GS,2011-08-11,118.0999984741211
+551262,GS,2011-08-12,116.47000122070312
+551263,GS,2011-08-15,119.12999725341795
+551264,GS,2011-08-16,116.87000274658205
+551265,GS,2011-08-17,117.25
+551266,GS,2011-08-18,113.13999938964844
+551267,GS,2011-08-19,111.76000213623048
+551268,GS,2011-08-22,106.51000213623048
+551269,GS,2011-08-23,106.86000061035156
+551270,GS,2011-08-24,110.30999755859376
+551271,GS,2011-08-25,109.83999633789062
+551272,GS,2011-08-26,111.75
+551273,GS,2011-08-29,116.06999969482422
+551274,GS,2011-08-30,115.18000030517578
+551275,GS,2011-08-31,116.22000122070312
+551276,GS,2011-09-01,112.16000366210938
+551277,GS,2011-09-02,107.05999755859376
+551278,GS,2011-09-06,104.55999755859376
+551279,GS,2011-09-07,108.33999633789062
+551280,GS,2011-09-08,104.79000091552734
+551281,GS,2011-09-09,102.25
+551282,GS,2011-09-12,102.91999816894533
+551283,GS,2011-09-13,104.08999633789062
+551284,GS,2011-09-14,104.54000091552734
+551285,GS,2011-09-15,107.97000122070312
+551286,GS,2011-09-16,107.48999786376952
+551287,GS,2011-09-19,104.80999755859376
+551288,GS,2011-09-20,102.61000061035156
+551289,GS,2011-09-21,97.86000061035156
+551290,GS,2011-09-22,93.9800033569336
+551291,GS,2011-09-23,95.18000030517578
+551292,GS,2011-09-26,99.13999938964844
+551293,GS,2011-09-27,99.5500030517578
+551294,GS,2011-09-28,96.31999969482422
+551295,GS,2011-09-29,99.87000274658205
+551296,GS,2011-09-30,94.5500030517578
+551297,GS,2011-10-03,90.08000183105467
+551298,GS,2011-10-04,94.58000183105467
+551299,GS,2011-10-05,94.29000091552734
+551300,GS,2011-10-06,97.93000030517578
+551301,GS,2011-10-07,92.69000244140624
+551302,GS,2011-10-10,96.13999938964844
+551303,GS,2011-10-11,96.6999969482422
+551304,GS,2011-10-12,99.11000061035156
+551305,GS,2011-10-13,96.1500015258789
+551306,GS,2011-10-14,96.7300033569336
+551307,GS,2011-10-17,96.9000015258789
+551308,GS,2011-10-18,102.25
+551309,GS,2011-10-19,100.79000091552734
+551310,GS,2011-10-20,100.86000061035156
+551311,GS,2011-10-21,102.08999633789062
+551312,GS,2011-10-24,103.9800033569336
+551313,GS,2011-10-25,100.44000244140624
+551314,GS,2011-10-26,106.33000183105467
+551315,GS,2011-10-27,116.4000015258789
+551316,GS,2011-10-28,115.86000061035156
+551317,GS,2011-10-31,109.5500030517578
+551318,GS,2011-11-01,103.54000091552734
+551319,GS,2011-11-02,106.12999725341795
+551320,GS,2011-11-03,107.68000030517578
+551321,GS,2011-11-04,105.04000091552734
+551322,GS,2011-11-07,105.56999969482422
+551323,GS,2011-11-08,108.58000183105467
+551324,GS,2011-11-09,99.66999816894533
+551325,GS,2011-11-10,99.5
+551326,GS,2011-11-11,101.66000366210938
+551327,GS,2011-11-14,99.29000091552734
+551328,GS,2011-11-15,99.75
+551329,GS,2011-11-16,95.5999984741211
+551330,GS,2011-11-17,92.3499984741211
+551331,GS,2011-11-18,91.91000366210938
+551332,GS,2011-11-21,91.3000030517578
+551333,GS,2011-11-22,89.4000015258789
+551334,GS,2011-11-23,87.88999938964844
+551335,GS,2011-11-25,88.75
+551336,GS,2011-11-28,90.77999877929688
+551337,GS,2011-11-29,88.80999755859375
+551338,GS,2011-11-30,95.86000061035156
+551339,GS,2011-12-01,94.43000030517578
+551340,GS,2011-12-02,97.25
+551341,GS,2011-12-05,99.81999969482422
+551342,GS,2011-12-06,101.16000366210938
+551343,GS,2011-12-07,105.12999725341795
+551344,GS,2011-12-08,99.91999816894533
+551345,GS,2011-12-09,101.4499969482422
+551346,GS,2011-12-12,98.02999877929688
+551347,GS,2011-12-13,95.04000091552734
+551348,GS,2011-12-14,93.25
+551349,GS,2011-12-15,91.9000015258789
+551350,GS,2011-12-16,90.0999984741211
+551351,GS,2011-12-19,87.69999694824219
+551352,GS,2011-12-20,90.9800033569336
+551353,GS,2011-12-21,92.0
+551354,GS,2011-12-22,94.41999816894533
+551355,GS,2011-12-23,93.79000091552734
+551356,GS,2011-12-27,91.9000015258789
+551357,GS,2011-12-28,90.12000274658205
+551358,GS,2011-12-29,91.01000213623048
+551359,GS,2011-12-30,90.43000030517578
+551360,GS,2012-01-03,95.36000061035156
+551361,GS,2012-01-04,94.73999786376952
+551362,GS,2012-01-05,94.58000183105467
+551363,GS,2012-01-06,93.41999816894533
+551364,GS,2012-01-09,94.69000244140624
+551365,GS,2012-01-10,98.33000183105467
+551366,GS,2012-01-11,99.76000213623048
+551367,GS,2012-01-12,101.20999908447266
+551368,GS,2012-01-13,98.95999908447266
+551369,GS,2012-01-17,97.68000030517578
+551370,GS,2012-01-18,104.30999755859376
+551371,GS,2012-01-19,107.68000030517578
+551372,GS,2012-01-20,108.73999786376952
+551373,GS,2012-01-23,108.19000244140624
+551374,GS,2012-01-24,108.87000274658205
+551375,GS,2012-01-25,108.2699966430664
+551376,GS,2012-01-26,108.55999755859376
+551377,GS,2012-01-27,111.7699966430664
+551378,GS,2012-01-30,109.7300033569336
+551379,GS,2012-01-31,111.47000122070312
+551380,GS,2012-02-01,113.4499969482422
+551381,GS,2012-02-02,113.38999938964844
+551382,GS,2012-02-03,117.52999877929688
+551383,GS,2012-02-06,117.38999938964844
+551384,GS,2012-02-07,115.9800033569336
+551385,GS,2012-02-08,116.1500015258789
+551386,GS,2012-02-09,115.87999725341795
+551387,GS,2012-02-10,114.12000274658205
+551388,GS,2012-02-13,114.52999877929688
+551389,GS,2012-02-14,112.87000274658205
+551390,GS,2012-02-15,113.16999816894533
+551391,GS,2012-02-16,114.73999786376952
+551392,GS,2012-02-17,115.91000366210938
+551393,GS,2012-02-21,116.62999725341795
+551394,GS,2012-02-22,114.36000061035156
+551395,GS,2012-02-23,115.8000030517578
+551396,GS,2012-02-24,115.87000274658205
+551397,GS,2012-02-27,116.2300033569336
+551398,GS,2012-02-28,117.11000061035156
+551399,GS,2012-02-29,115.13999938964844
+551400,GS,2012-03-01,121.12999725341795
+551401,GS,2012-03-02,119.95999908447266
+551402,GS,2012-03-05,118.62999725341795
+551403,GS,2012-03-06,113.66999816894533
+551404,GS,2012-03-07,116.4000015258789
+551405,GS,2012-03-08,117.16999816894533
+551406,GS,2012-03-09,117.29000091552734
+551407,GS,2012-03-12,116.98999786376952
+551408,GS,2012-03-13,124.54000091552734
+551409,GS,2012-03-14,120.37000274658205
+551410,GS,2012-03-15,123.05999755859376
+551411,GS,2012-03-16,122.93000030517578
+551412,GS,2012-03-19,124.3000030517578
+551413,GS,2012-03-20,126.0199966430664
+551414,GS,2012-03-21,125.98999786376952
+551415,GS,2012-03-22,124.73999786376952
+551416,GS,2012-03-23,126.18000030517578
+551417,GS,2012-03-26,128.07000732421875
+551418,GS,2012-03-27,126.33000183105467
+551419,GS,2012-03-28,126.36000061035156
+551420,GS,2012-03-29,123.76000213623048
+551421,GS,2012-03-30,124.37000274658205
+551422,GS,2012-04-02,124.9000015258789
+551423,GS,2012-04-03,122.70999908447266
+551424,GS,2012-04-04,119.95999908447266
+551425,GS,2012-04-05,118.0
+551426,GS,2012-04-09,117.0199966430664
+551427,GS,2012-04-10,114.55999755859376
+551428,GS,2012-04-11,115.93000030517578
+551429,GS,2012-04-12,120.38999938964844
+551430,GS,2012-04-13,115.08999633789062
+551431,GS,2012-04-16,117.7300033569336
+551432,GS,2012-04-17,116.86000061035156
+551433,GS,2012-04-18,115.33000183105467
+551434,GS,2012-04-19,113.5999984741211
+551435,GS,2012-04-20,112.44000244140624
+551436,GS,2012-04-23,111.75
+551437,GS,2012-04-24,114.11000061035156
+551438,GS,2012-04-25,113.9800033569336
+551439,GS,2012-04-26,114.55999755859376
+551440,GS,2012-04-27,114.41000366210938
+551441,GS,2012-04-30,115.1500015258789
+551442,GS,2012-05-01,115.33000183105467
+551443,GS,2012-05-02,113.7699966430664
+551444,GS,2012-05-03,111.52999877929688
+551445,GS,2012-05-04,108.98999786376952
+551446,GS,2012-05-07,110.04000091552734
+551447,GS,2012-05-08,109.37000274658205
+551448,GS,2012-05-09,107.29000091552734
+551449,GS,2012-05-10,106.31999969482422
+551450,GS,2012-05-11,102.12999725341795
+551451,GS,2012-05-14,99.7699966430664
+551452,GS,2012-05-15,99.87000274658205
+551453,GS,2012-05-16,98.1999969482422
+551454,GS,2012-05-17,97.08000183105467
+551455,GS,2012-05-18,95.48999786376952
+551456,GS,2012-05-21,96.51000213623048
+551457,GS,2012-05-22,97.52999877929688
+551458,GS,2012-05-23,98.04000091552734
+551459,GS,2012-05-24,96.86000061035156
+551460,GS,2012-05-25,96.6999969482422
+551461,GS,2012-05-29,97.86000061035156
+551462,GS,2012-05-30,94.61000061035156
+551463,GS,2012-05-31,95.6999969482422
+551464,GS,2012-06-01,92.63999938964844
+551465,GS,2012-06-04,91.0
+551466,GS,2012-06-05,92.20999908447266
+551467,GS,2012-06-06,94.95999908447266
+551468,GS,2012-06-07,94.0
+551469,GS,2012-06-08,94.54000091552734
+551470,GS,2012-06-11,92.8000030517578
+551471,GS,2012-06-12,94.04000091552734
+551472,GS,2012-06-13,92.72000122070312
+551473,GS,2012-06-14,93.81999969482422
+551474,GS,2012-06-15,95.66000366210938
+551475,GS,2012-06-18,93.62999725341795
+551476,GS,2012-06-19,96.37000274658205
+551477,GS,2012-06-20,96.5500030517578
+551478,GS,2012-06-21,93.9000015258789
+551479,GS,2012-06-22,93.62999725341795
+551480,GS,2012-06-25,91.22000122070312
+551481,GS,2012-06-26,91.02999877929688
+551482,GS,2012-06-27,93.2699966430664
+551483,GS,2012-06-28,93.48999786376952
+551484,GS,2012-06-29,95.86000061035156
+551485,GS,2012-07-02,97.12999725341795
+551486,GS,2012-07-03,98.5999984741211
+551487,GS,2012-07-05,95.91999816894533
+551488,GS,2012-07-06,95.47000122070312
+551489,GS,2012-07-09,94.47000122070312
+551490,GS,2012-07-10,94.25
+551491,GS,2012-07-11,95.12999725341795
+551492,GS,2012-07-12,94.0199966430664
+551493,GS,2012-07-13,97.43000030517578
+551494,GS,2012-07-16,97.68000030517578
+551495,GS,2012-07-17,97.9800033569336
+551496,GS,2012-07-18,96.51000213623048
+551497,GS,2012-07-19,95.0
+551498,GS,2012-07-20,94.16000366210938
+551499,GS,2012-07-23,93.16000366210938
+551500,GS,2012-07-24,94.47000122070312
+551501,GS,2012-07-25,95.95999908447266
+551502,GS,2012-07-26,98.05999755859376
+551503,GS,2012-07-27,101.63999938964844
+551504,GS,2012-07-30,100.87999725341795
+551505,GS,2012-07-31,100.9000015258789
+551506,GS,2012-08-01,100.08999633789062
+551507,GS,2012-08-02,97.80999755859376
+551508,GS,2012-08-03,100.9800033569336
+551509,GS,2012-08-06,102.0199966430664
+551510,GS,2012-08-07,103.23999786376952
+551511,GS,2012-08-08,102.5
+551512,GS,2012-08-09,103.5999984741211
+551513,GS,2012-08-10,103.0199966430664
+551514,GS,2012-08-13,103.61000061035156
+551515,GS,2012-08-14,103.26000213623048
+551516,GS,2012-08-15,103.12999725341795
+551517,GS,2012-08-16,103.48999786376952
+551518,GS,2012-08-17,103.5999984741211
+551519,GS,2012-08-20,105.27999877929688
+551520,GS,2012-08-21,105.31999969482422
+551521,GS,2012-08-22,104.66999816894533
+551522,GS,2012-08-23,104.08000183105467
+551523,GS,2012-08-24,104.95999908447266
+551524,GS,2012-08-27,105.12000274658205
+551525,GS,2012-08-28,105.02999877929688
+551526,GS,2012-08-29,105.52999877929688
+551527,GS,2012-08-30,104.72000122070312
+551528,GS,2012-08-31,105.72000122070312
+551529,GS,2012-09-04,106.41000366210938
+551530,GS,2012-09-05,109.94000244140624
+551531,GS,2012-09-06,113.54000091552734
+551532,GS,2012-09-07,116.33000183105467
+551533,GS,2012-09-10,114.68000030517578
+551534,GS,2012-09-11,116.69000244140624
+551535,GS,2012-09-12,118.23999786376952
+551536,GS,2012-09-13,120.66999816894533
+551537,GS,2012-09-14,121.36000061035156
+551538,GS,2012-09-17,119.9000015258789
+551539,GS,2012-09-18,119.87999725341795
+551540,GS,2012-09-19,119.0199966430664
+551541,GS,2012-09-20,117.62999725341795
+551542,GS,2012-09-21,116.72000122070312
+551543,GS,2012-09-24,116.5999984741211
+551544,GS,2012-09-25,113.5
+551545,GS,2012-09-26,113.08000183105467
+551546,GS,2012-09-27,115.2300033569336
+551547,GS,2012-09-28,113.68000030517578
+551548,GS,2012-10-01,116.86000061035156
+551549,GS,2012-10-02,117.25
+551550,GS,2012-10-03,117.91000366210938
+551551,GS,2012-10-04,119.9000015258789
+551552,GS,2012-10-05,119.30999755859376
+551553,GS,2012-10-08,119.45999908447266
+551554,GS,2012-10-09,119.62999725341795
+551555,GS,2012-10-10,120.08000183105467
+551556,GS,2012-10-11,121.98999786376952
+551557,GS,2012-10-12,120.1999969482422
+551558,GS,2012-10-15,124.5
+551559,GS,2012-10-16,123.22000122070312
+551560,GS,2012-10-17,124.91999816894533
+551561,GS,2012-10-18,125.1500015258789
+551562,GS,2012-10-19,123.62000274658205
+551563,GS,2012-10-22,122.7699966430664
+551564,GS,2012-10-23,119.0
+551565,GS,2012-10-24,119.7699966430664
+551566,GS,2012-10-25,119.72000122070312
+551567,GS,2012-10-26,119.44000244140624
+551568,GS,2012-10-31,122.38999938964844
+551569,GS,2012-11-01,124.8499984741211
+551570,GS,2012-11-02,123.25
+551571,GS,2012-11-05,124.08000183105467
+551572,GS,2012-11-06,126.25
+551573,GS,2012-11-07,117.9800033569336
+551574,GS,2012-11-08,115.2699966430664
+551575,GS,2012-11-09,116.1500015258789
+551576,GS,2012-11-12,117.23999786376952
+551577,GS,2012-11-13,116.47000122070312
+551578,GS,2012-11-14,114.23999786376952
+551579,GS,2012-11-15,115.44000244140624
+551580,GS,2012-11-16,115.83999633789062
+551581,GS,2012-11-19,118.3000030517578
+551582,GS,2012-11-20,118.08999633789062
+551583,GS,2012-11-21,117.6999969482422
+551584,GS,2012-11-23,120.30999755859376
+551585,GS,2012-11-26,120.94000244140624
+551586,GS,2012-11-27,118.41000366210938
+551587,GS,2012-11-28,119.33000183105467
+551588,GS,2012-11-29,118.7300033569336
+551589,GS,2012-11-30,117.79000091552734
+551590,GS,2012-12-03,118.4000015258789
+551591,GS,2012-12-04,116.58000183105467
+551592,GS,2012-12-05,117.12999725341795
+551593,GS,2012-12-06,117.1999969482422
+551594,GS,2012-12-07,116.56999969482422
+551595,GS,2012-12-10,117.01000213623048
+551596,GS,2012-12-11,118.86000061035156
+551597,GS,2012-12-12,118.08999633789062
+551598,GS,2012-12-13,118.5
+551599,GS,2012-12-14,119.36000061035156
+551600,GS,2012-12-17,123.48999786376952
+551601,GS,2012-12-18,127.7699966430664
+551602,GS,2012-12-19,127.25
+551603,GS,2012-12-20,129.72000122070312
+551604,GS,2012-12-21,128.44000244140625
+551605,GS,2012-12-24,127.54000091552734
+551606,GS,2012-12-26,127.16000366210938
+551607,GS,2012-12-27,126.66999816894533
+551608,GS,2012-12-28,125.5199966430664
+551609,GS,2012-12-31,127.55999755859376
+551610,GS,2013-01-02,131.66000366210938
+551611,GS,2013-01-03,130.94000244140625
+551612,GS,2013-01-04,134.50999450683594
+551613,GS,2013-01-07,134.25999450683594
+551614,GS,2013-01-08,133.0500030517578
+551615,GS,2013-01-09,134.32000732421875
+551616,GS,2013-01-10,137.3699951171875
+551617,GS,2013-01-11,137.1300048828125
+551618,GS,2013-01-14,136.1300048828125
+551619,GS,2013-01-15,135.58999633789062
+551620,GS,2013-01-16,141.08999633789062
+551621,GS,2013-01-17,141.00999450683594
+551622,GS,2013-01-18,144.4499969482422
+551623,GS,2013-01-22,145.9499969482422
+551624,GS,2013-01-23,145.55999755859375
+551625,GS,2013-01-24,144.9600067138672
+551626,GS,2013-01-25,144.4600067138672
+551627,GS,2013-01-28,144.14999389648438
+551628,GS,2013-01-29,147.10000610351562
+551629,GS,2013-01-30,147.14999389648438
+551630,GS,2013-01-31,147.86000061035156
+551631,GS,2013-02-01,149.89999389648438
+551632,GS,2013-02-04,147.52000427246094
+551633,GS,2013-02-05,150.4499969482422
+551634,GS,2013-02-06,151.1199951171875
+551635,GS,2013-02-07,150.25999450683594
+551636,GS,2013-02-08,151.60000610351562
+551637,GS,2013-02-11,152.24000549316406
+551638,GS,2013-02-12,154.11000061035156
+551639,GS,2013-02-13,154.52000427246094
+551640,GS,2013-02-14,155.92999267578125
+551641,GS,2013-02-15,154.99000549316406
+551642,GS,2013-02-19,158.64999389648438
+551643,GS,2013-02-20,155.17999267578125
+551644,GS,2013-02-21,150.8800048828125
+551645,GS,2013-02-22,154.08999633789062
+551646,GS,2013-02-25,147.64999389648438
+551647,GS,2013-02-26,148.0
+551648,GS,2013-02-27,151.64999389648438
+551649,GS,2013-02-28,149.75999450683594
+551650,GS,2013-03-01,150.52999877929688
+551651,GS,2013-03-04,152.17999267578125
+551652,GS,2013-03-05,152.9600067138672
+551653,GS,2013-03-06,154.1300048828125
+551654,GS,2013-03-07,156.6199951171875
+551655,GS,2013-03-08,152.97999572753906
+551656,GS,2013-03-11,153.3000030517578
+551657,GS,2013-03-12,151.85000610351562
+551658,GS,2013-03-13,151.91000366210938
+551659,GS,2013-03-14,154.02000427246094
+551660,GS,2013-03-15,154.83999633789062
+551661,GS,2013-03-18,151.9499969482422
+551662,GS,2013-03-19,148.83999633789062
+551663,GS,2013-03-20,150.1300048828125
+551664,GS,2013-03-21,145.3800048828125
+551665,GS,2013-03-22,146.60000610351562
+551666,GS,2013-03-25,146.11000061035156
+551667,GS,2013-03-26,146.5399932861328
+551668,GS,2013-03-27,147.83999633789062
+551669,GS,2013-03-28,147.14999389648438
+551670,GS,2013-04-01,146.0399932861328
+551671,GS,2013-04-02,146.67999267578125
+551672,GS,2013-04-03,143.41000366210938
+551673,GS,2013-04-04,142.99000549316406
+551674,GS,2013-04-05,143.69000244140625
+551675,GS,2013-04-08,143.82000732421875
+551676,GS,2013-04-09,146.52000427246094
+551677,GS,2013-04-10,149.4600067138672
+551678,GS,2013-04-11,149.07000732421875
+551679,GS,2013-04-12,149.1199951171875
+551680,GS,2013-04-15,146.4600067138672
+551681,GS,2013-04-16,144.10000610351562
+551682,GS,2013-04-17,140.60000610351562
+551683,GS,2013-04-18,138.60000610351562
+551684,GS,2013-04-19,138.72000122070312
+551685,GS,2013-04-22,139.52000427246094
+551686,GS,2013-04-23,142.94000244140625
+551687,GS,2013-04-24,143.92999267578125
+551688,GS,2013-04-25,144.75999450683594
+551689,GS,2013-04-26,144.11000061035156
+551690,GS,2013-04-29,145.11000061035156
+551691,GS,2013-04-30,146.07000732421875
+551692,GS,2013-05-01,142.61000061035156
+551693,GS,2013-05-02,143.6699981689453
+551694,GS,2013-05-03,145.3699951171875
+551695,GS,2013-05-06,148.4499969482422
+551696,GS,2013-05-07,149.32000732421875
+551697,GS,2013-05-08,150.25999450683594
+551698,GS,2013-05-09,148.5399932861328
+551699,GS,2013-05-10,149.10000610351562
+551700,GS,2013-05-13,149.6300048828125
+551701,GS,2013-05-14,154.52000427246094
+551702,GS,2013-05-15,155.61000061035156
+551703,GS,2013-05-16,154.47000122070312
+551704,GS,2013-05-17,158.17999267578125
+551705,GS,2013-05-20,158.89999389648438
+551706,GS,2013-05-21,160.72999572753906
+551707,GS,2013-05-22,159.33999633789062
+551708,GS,2013-05-23,157.41000366210938
+551709,GS,2013-05-24,158.72000122070312
+551710,GS,2013-05-28,160.6999969482422
+551711,GS,2013-05-29,162.8699951171875
+551712,GS,2013-05-30,164.35000610351562
+551713,GS,2013-05-31,162.0800018310547
+551714,GS,2013-06-03,163.55999755859375
+551715,GS,2013-06-04,161.67999267578125
+551716,GS,2013-06-05,158.3000030517578
+551717,GS,2013-06-06,159.67999267578125
+551718,GS,2013-06-07,166.00999450683594
+551719,GS,2013-06-10,167.49000549316406
+551720,GS,2013-06-11,163.30999755859375
+551721,GS,2013-06-12,161.86000061035156
+551722,GS,2013-06-13,165.82000732421875
+551723,GS,2013-06-14,162.9199981689453
+551724,GS,2013-06-17,164.11000061035156
+551725,GS,2013-06-18,164.14999389648438
+551726,GS,2013-06-19,161.55999755859375
+551727,GS,2013-06-20,155.41000366210938
+551728,GS,2013-06-21,154.25
+551729,GS,2013-06-24,150.77999877929688
+551730,GS,2013-06-25,153.05999755859375
+551731,GS,2013-06-26,151.66000366210938
+551732,GS,2013-06-27,153.50999450683594
+551733,GS,2013-06-28,151.25
+551734,GS,2013-07-01,151.75
+551735,GS,2013-07-02,150.9199981689453
+551736,GS,2013-07-03,150.42999267578125
+551737,GS,2013-07-05,153.24000549316406
+551738,GS,2013-07-08,153.80999755859375
+551739,GS,2013-07-09,156.94000244140625
+551740,GS,2013-07-10,155.8300018310547
+551741,GS,2013-07-11,157.7100067138672
+551742,GS,2013-07-12,160.11000061035156
+551743,GS,2013-07-15,163.0
+551744,GS,2013-07-16,160.24000549316406
+551745,GS,2013-07-17,161.5
+551746,GS,2013-07-18,164.05999755859375
+551747,GS,2013-07-19,164.36000061035156
+551748,GS,2013-07-22,166.25
+551749,GS,2013-07-23,166.25999450683594
+551750,GS,2013-07-24,165.0399932861328
+551751,GS,2013-07-25,165.91000366210938
+551752,GS,2013-07-26,165.25999450683594
+551753,GS,2013-07-29,163.1699981689453
+551754,GS,2013-07-30,162.42999267578125
+551755,GS,2013-07-31,164.02999877929688
+551756,GS,2013-08-01,167.49000549316406
+551757,GS,2013-08-02,167.6199951171875
+551758,GS,2013-08-05,168.32000732421875
+551759,GS,2013-08-06,164.77999877929688
+551760,GS,2013-08-07,163.4499969482422
+551761,GS,2013-08-08,162.83999633789062
+551762,GS,2013-08-09,162.1300048828125
+551763,GS,2013-08-12,161.69000244140625
+551764,GS,2013-08-13,163.7100067138672
+551765,GS,2013-08-14,163.33999633789062
+551766,GS,2013-08-15,160.75
+551767,GS,2013-08-16,160.66000366210938
+551768,GS,2013-08-19,158.6300048828125
+551769,GS,2013-08-20,159.55999755859375
+551770,GS,2013-08-21,157.11000061035156
+551771,GS,2013-08-22,159.41000366210938
+551772,GS,2013-08-23,158.64999389648438
+551773,GS,2013-08-26,157.89999389648438
+551774,GS,2013-08-27,153.22999572753906
+551775,GS,2013-08-28,152.97000122070312
+551776,GS,2013-08-29,153.6300048828125
+551777,GS,2013-08-30,152.1300048828125
+551778,GS,2013-09-03,154.75999450683594
+551779,GS,2013-09-04,155.74000549316406
+551780,GS,2013-09-05,156.1699981689453
+551781,GS,2013-09-06,156.66000366210938
+551782,GS,2013-09-09,159.49000549316406
+551783,GS,2013-09-10,165.13999938964844
+551784,GS,2013-09-11,165.05999755859375
+551785,GS,2013-09-12,163.35000610351562
+551786,GS,2013-09-13,164.0
+551787,GS,2013-09-16,167.02999877929688
+551788,GS,2013-09-17,167.4199981689453
+551789,GS,2013-09-18,168.05999755859375
+551790,GS,2013-09-19,167.77999877929688
+551791,GS,2013-09-20,169.75
+551792,GS,2013-09-23,165.25
+551793,GS,2013-09-24,162.97000122070312
+551794,GS,2013-09-25,162.30999755859375
+551795,GS,2013-09-26,162.2899932861328
+551796,GS,2013-09-27,159.85000610351562
+551797,GS,2013-09-30,158.2100067138672
+551798,GS,2013-10-01,159.0
+551799,GS,2013-10-02,158.6699981689453
+551800,GS,2013-10-03,156.85000610351562
+551801,GS,2013-10-04,156.5500030517578
+551802,GS,2013-10-07,154.25
+551803,GS,2013-10-08,153.0500030517578
+551804,GS,2013-10-09,154.44000244140625
+551805,GS,2013-10-10,158.00999450683594
+551806,GS,2013-10-11,160.0
+551807,GS,2013-10-14,159.4600067138672
+551808,GS,2013-10-15,157.6300048828125
+551809,GS,2013-10-16,162.25
+551810,GS,2013-10-17,158.32000732421875
+551811,GS,2013-10-18,158.69000244140625
+551812,GS,2013-10-21,159.77000427246094
+551813,GS,2013-10-22,159.25
+551814,GS,2013-10-23,157.74000549316406
+551815,GS,2013-10-24,159.9600067138672
+551816,GS,2013-10-25,162.08999633789062
+551817,GS,2013-10-28,161.4499969482422
+551818,GS,2013-10-29,162.11000061035156
+551819,GS,2013-10-30,162.0500030517578
+551820,GS,2013-10-31,160.86000061035156
+551821,GS,2013-11-01,162.0500030517578
+551822,GS,2013-11-04,163.16000366210938
+551823,GS,2013-11-05,161.9499969482422
+551824,GS,2013-11-06,163.52000427246094
+551825,GS,2013-11-07,159.63999938964844
+551826,GS,2013-11-08,163.1699981689453
+551827,GS,2013-11-11,163.83999633789062
+551828,GS,2013-11-12,162.88999938964844
+551829,GS,2013-11-13,162.94000244140625
+551830,GS,2013-11-14,163.1999969482422
+551831,GS,2013-11-15,164.39999389648438
+551832,GS,2013-11-18,165.67999267578125
+551833,GS,2013-11-19,166.60000610351562
+551834,GS,2013-11-20,165.0
+551835,GS,2013-11-21,167.07000732421875
+551836,GS,2013-11-22,168.10000610351562
+551837,GS,2013-11-25,169.47999572753906
+551838,GS,2013-11-26,168.0399932861328
+551839,GS,2013-11-27,168.22000122070312
+551840,GS,2013-11-29,168.94000244140625
+551841,GS,2013-12-02,169.72000122070312
+551842,GS,2013-12-03,168.0500030517578
+551843,GS,2013-12-04,168.6999969482422
+551844,GS,2013-12-05,165.55999755859375
+551845,GS,2013-12-06,167.2100067138672
+551846,GS,2013-12-09,167.6699981689453
+551847,GS,2013-12-10,169.72999572753906
+551848,GS,2013-12-11,167.60000610351562
+551849,GS,2013-12-12,168.3300018310547
+551850,GS,2013-12-13,168.38999938964844
+551851,GS,2013-12-16,170.9499969482422
+551852,GS,2013-12-17,170.49000549316406
+551853,GS,2013-12-18,174.83999633789062
+551854,GS,2013-12-19,174.77000427246094
+551855,GS,2013-12-20,175.16000366210938
+551856,GS,2013-12-23,176.47000122070312
+551857,GS,2013-12-24,176.16000366210938
+551858,GS,2013-12-26,176.4499969482422
+551859,GS,2013-12-27,176.35000610351562
+551860,GS,2013-12-30,175.72999572753906
+551861,GS,2013-12-31,177.25999450683594
+551862,GS,2014-01-02,176.88999938964844
+551863,GS,2014-01-03,178.14999389648438
+551864,GS,2014-01-06,179.3699951171875
+551865,GS,2014-01-07,178.2899932861328
+551866,GS,2014-01-08,178.44000244140625
+551867,GS,2014-01-09,177.39999389648438
+551868,GS,2014-01-10,178.38999938964844
+551869,GS,2014-01-13,175.8800048828125
+551870,GS,2014-01-14,176.60000610351562
+551871,GS,2014-01-15,178.75
+551872,GS,2014-01-16,175.1699981689453
+551873,GS,2014-01-17,176.27999877929688
+551874,GS,2014-01-21,173.1999969482422
+551875,GS,2014-01-22,173.67999267578125
+551876,GS,2014-01-23,170.75
+551877,GS,2014-01-24,167.63999938964844
+551878,GS,2014-01-27,164.69000244140625
+551879,GS,2014-01-28,166.25
+551880,GS,2014-01-29,163.89999389648438
+551881,GS,2014-01-30,165.83999633789062
+551882,GS,2014-01-31,164.1199951171875
+551883,GS,2014-02-03,159.82000732421875
+551884,GS,2014-02-04,161.75999450683594
+551885,GS,2014-02-05,160.4199981689453
+551886,GS,2014-02-06,161.75
+551887,GS,2014-02-07,161.92999267578125
+551888,GS,2014-02-10,161.0
+551889,GS,2014-02-11,164.38999938964844
+551890,GS,2014-02-12,163.5
+551891,GS,2014-02-13,164.05999755859375
+551892,GS,2014-02-14,163.72000122070312
+551893,GS,2014-02-18,164.64999389648438
+551894,GS,2014-02-19,163.25999450683594
+551895,GS,2014-02-20,164.5
+551896,GS,2014-02-21,164.5
+551897,GS,2014-02-24,166.5399932861328
+551898,GS,2014-02-25,163.47999572753906
+551899,GS,2014-02-26,162.8000030517578
+551900,GS,2014-02-27,165.3800048828125
+551901,GS,2014-02-28,166.4499969482422
+551902,GS,2014-03-03,164.74000549316406
+551903,GS,2014-03-04,168.72999572753906
+551904,GS,2014-03-05,171.89999389648438
+551905,GS,2014-03-06,172.60000610351562
+551906,GS,2014-03-07,174.25999450683594
+551907,GS,2014-03-10,173.50999450683594
+551908,GS,2014-03-11,169.88999938964844
+551909,GS,2014-03-12,169.72000122070312
+551910,GS,2014-03-13,166.6999969482422
+551911,GS,2014-03-14,165.35000610351562
+551912,GS,2014-03-17,166.83999633789062
+551913,GS,2014-03-18,168.08999633789062
+551914,GS,2014-03-19,168.17999267578125
+551915,GS,2014-03-20,169.22000122070312
+551916,GS,2014-03-21,166.9499969482422
+551917,GS,2014-03-24,165.72000122070312
+551918,GS,2014-03-25,163.25
+551919,GS,2014-03-26,161.72999572753906
+551920,GS,2014-03-27,162.2899932861328
+551921,GS,2014-03-28,162.3000030517578
+551922,GS,2014-03-31,163.85000610351562
+551923,GS,2014-04-01,165.9199981689453
+551924,GS,2014-04-02,167.27000427246094
+551925,GS,2014-04-03,166.08999633789062
+551926,GS,2014-04-04,163.24000549316406
+551927,GS,2014-04-07,158.55999755859375
+551928,GS,2014-04-08,156.55999755859375
+551929,GS,2014-04-09,158.16000366210938
+551930,GS,2014-04-10,155.97999572753906
+551931,GS,2014-04-11,152.72000122070312
+551932,GS,2014-04-14,154.74000549316406
+551933,GS,2014-04-15,154.9199981689453
+551934,GS,2014-04-16,157.22000122070312
+551935,GS,2014-04-17,157.44000244140625
+551936,GS,2014-04-21,157.8000030517578
+551937,GS,2014-04-22,160.4600067138672
+551938,GS,2014-04-23,160.4499969482422
+551939,GS,2014-04-24,160.85000610351562
+551940,GS,2014-04-25,158.24000549316406
+551941,GS,2014-04-28,156.5399932861328
+551942,GS,2014-04-29,158.24000549316406
+551943,GS,2014-04-30,159.82000732421875
+551944,GS,2014-05-01,160.3699951171875
+551945,GS,2014-05-02,158.8800048828125
+551946,GS,2014-05-05,156.35000610351562
+551947,GS,2014-05-06,154.5399932861328
+551948,GS,2014-05-07,155.52000427246094
+551949,GS,2014-05-08,157.39999389648438
+551950,GS,2014-05-09,157.1999969482422
+551951,GS,2014-05-12,159.5500030517578
+551952,GS,2014-05-13,160.27999877929688
+551953,GS,2014-05-14,159.4499969482422
+551954,GS,2014-05-15,156.63999938964844
+551955,GS,2014-05-16,156.42999267578125
+551956,GS,2014-05-19,157.6699981689453
+551957,GS,2014-05-20,156.35000610351562
+551958,GS,2014-05-21,159.35000610351562
+551959,GS,2014-05-22,159.85000610351562
+551960,GS,2014-05-23,160.16000366210938
+551961,GS,2014-05-27,161.77000427246094
+551962,GS,2014-05-28,161.19000244140625
+551963,GS,2014-05-29,160.74000549316406
+551964,GS,2014-05-30,159.80999755859375
+551965,GS,2014-06-02,160.02999877929688
+551966,GS,2014-06-03,161.8000030517578
+551967,GS,2014-06-04,162.38999938964844
+551968,GS,2014-06-05,162.5800018310547
+551969,GS,2014-06-06,166.19000244140625
+551970,GS,2014-06-09,166.0
+551971,GS,2014-06-10,166.36000061035156
+551972,GS,2014-06-11,165.42999267578125
+551973,GS,2014-06-12,165.9600067138672
+551974,GS,2014-06-13,165.88999938964844
+551975,GS,2014-06-16,165.85000610351562
+551976,GS,2014-06-17,168.22000122070312
+551977,GS,2014-06-18,169.86000061035156
+551978,GS,2014-06-19,169.72999572753906
+551979,GS,2014-06-20,169.83999633789062
+551980,GS,2014-06-23,170.24000549316406
+551981,GS,2014-06-24,168.22999572753906
+551982,GS,2014-06-25,168.3800048828125
+551983,GS,2014-06-26,168.00999450683594
+551984,GS,2014-06-27,166.77999877929688
+551985,GS,2014-06-30,167.44000244140625
+551986,GS,2014-07-01,166.80999755859375
+551987,GS,2014-07-02,166.88999938964844
+551988,GS,2014-07-03,169.4600067138672
+551989,GS,2014-07-07,167.77999877929688
+551990,GS,2014-07-08,164.91000366210938
+551991,GS,2014-07-09,164.6699981689453
+551992,GS,2014-07-10,163.4199981689453
+551993,GS,2014-07-11,164.8000030517578
+551994,GS,2014-07-14,167.0
+551995,GS,2014-07-15,169.1699981689453
+551996,GS,2014-07-16,170.47000122070312
+551997,GS,2014-07-17,170.13999938964844
+551998,GS,2014-07-18,171.47000122070312
+551999,GS,2014-07-21,171.72000122070312
+552000,GS,2014-07-22,175.02000427246094
+552001,GS,2014-07-23,176.82000732421875
+552002,GS,2014-07-24,176.25999450683594
+552003,GS,2014-07-25,175.39999389648438
+552004,GS,2014-07-28,175.9499969482422
+552005,GS,2014-07-29,175.5399932861328
+552006,GS,2014-07-30,175.75999450683594
+552007,GS,2014-07-31,172.8699951171875
+552008,GS,2014-08-01,170.25
+552009,GS,2014-08-04,171.69000244140625
+552010,GS,2014-08-05,169.4199981689453
+552011,GS,2014-08-06,169.74000549316406
+552012,GS,2014-08-07,169.10000610351562
+552013,GS,2014-08-08,172.25999450683594
+552014,GS,2014-08-11,172.4600067138672
+552015,GS,2014-08-12,172.3300018310547
+552016,GS,2014-08-13,172.3699951171875
+552017,GS,2014-08-14,172.72999572753906
+552018,GS,2014-08-15,171.89999389648438
+552019,GS,2014-08-18,174.5500030517578
+552020,GS,2014-08-19,173.9600067138672
+552021,GS,2014-08-20,174.02999877929688
+552022,GS,2014-08-21,175.14999389648438
+552023,GS,2014-08-22,175.47000122070312
+552024,GS,2014-08-25,177.8699951171875
+552025,GS,2014-08-26,177.89999389648438
+552026,GS,2014-08-27,177.80999755859375
+552027,GS,2014-08-28,177.64999389648438
+552028,GS,2014-08-29,179.11000061035156
+552029,GS,2014-09-02,179.77000427246094
+552030,GS,2014-09-03,179.60000610351562
+552031,GS,2014-09-04,180.0800018310547
+552032,GS,2014-09-05,179.75
+552033,GS,2014-09-08,180.11000061035156
+552034,GS,2014-09-09,177.39999389648438
+552035,GS,2014-09-10,179.8699951171875
+552036,GS,2014-09-11,181.0
+552037,GS,2014-09-12,183.1699981689453
+552038,GS,2014-09-15,183.97999572753903
+552039,GS,2014-09-16,184.0399932861328
+552040,GS,2014-09-17,184.82000732421875
+552041,GS,2014-09-18,187.88999938964844
+552042,GS,2014-09-19,186.1999969482422
+552043,GS,2014-09-22,185.2899932861328
+552044,GS,2014-09-23,185.08999633789065
+552045,GS,2014-09-24,187.80999755859372
+552046,GS,2014-09-25,184.08999633789065
+552047,GS,2014-09-26,185.1199951171875
+552048,GS,2014-09-29,183.8300018310547
+552049,GS,2014-09-30,183.57000732421875
+552050,GS,2014-10-01,180.6999969482422
+552051,GS,2014-10-02,182.8800048828125
+552052,GS,2014-10-03,188.07000732421875
+552053,GS,2014-10-06,187.47999572753903
+552054,GS,2014-10-07,183.8000030517578
+552055,GS,2014-10-08,186.63999938964844
+552056,GS,2014-10-09,181.2700042724609
+552057,GS,2014-10-10,180.3800048828125
+552058,GS,2014-10-13,178.77000427246094
+552059,GS,2014-10-14,178.6999969482422
+552060,GS,2014-10-15,177.24000549316406
+552061,GS,2014-10-16,172.5800018310547
+552062,GS,2014-10-17,176.91000366210938
+552063,GS,2014-10-20,177.83999633789062
+552064,GS,2014-10-21,180.17999267578125
+552065,GS,2014-10-22,176.8300018310547
+552066,GS,2014-10-23,180.05999755859375
+552067,GS,2014-10-24,183.3500061035156
+552068,GS,2014-10-27,183.91000366210935
+552069,GS,2014-10-28,186.32000732421875
+552070,GS,2014-10-29,186.0800018310547
+552071,GS,2014-10-30,186.97000122070312
+552072,GS,2014-10-31,189.9900054931641
+552073,GS,2014-11-03,190.8300018310547
+552074,GS,2014-11-04,190.2700042724609
+552075,GS,2014-11-05,189.83999633789065
+552076,GS,2014-11-06,191.0
+552077,GS,2014-11-07,190.7100067138672
+552078,GS,2014-11-10,191.8000030517578
+552079,GS,2014-11-11,191.8800048828125
+552080,GS,2014-11-12,190.17999267578125
+552081,GS,2014-11-13,190.2400054931641
+552082,GS,2014-11-14,189.97999572753903
+552083,GS,2014-11-17,189.92999267578125
+552084,GS,2014-11-18,189.63999938964844
+552085,GS,2014-11-19,189.19000244140625
+552086,GS,2014-11-20,189.75
+552087,GS,2014-11-21,189.58999633789065
+552088,GS,2014-11-24,190.07000732421875
+552089,GS,2014-11-25,188.8600006103516
+552090,GS,2014-11-26,188.5200042724609
+552091,GS,2014-11-28,188.41000366210935
+552092,GS,2014-12-01,188.1999969482422
+552093,GS,2014-12-02,190.19000244140625
+552094,GS,2014-12-03,190.9499969482422
+552095,GS,2014-12-04,191.9499969482422
+552096,GS,2014-12-05,195.4499969482422
+552097,GS,2014-12-08,196.6199951171875
+552098,GS,2014-12-09,196.88999938964844
+552099,GS,2014-12-10,192.0
+552100,GS,2014-12-11,193.5399932861328
+552101,GS,2014-12-12,188.82000732421875
+552102,GS,2014-12-15,185.5399932861328
+552103,GS,2014-12-16,183.30999755859372
+552104,GS,2014-12-17,185.02999877929688
+552105,GS,2014-12-18,191.6100006103516
+552106,GS,2014-12-19,193.27999877929688
+552107,GS,2014-12-22,194.44000244140625
+552108,GS,2014-12-23,195.5
+552109,GS,2014-12-24,195.88999938964844
+552110,GS,2014-12-26,195.4499969482422
+552111,GS,2014-12-29,196.19000244140625
+552112,GS,2014-12-30,195.7100067138672
+552113,GS,2014-12-31,193.8300018310547
+552114,GS,2015-01-02,194.41000366210935
+552115,GS,2015-01-05,188.33999633789065
+552116,GS,2015-01-06,184.52999877929688
+552117,GS,2015-01-07,187.27999877929688
+552118,GS,2015-01-08,190.2700042724609
+552119,GS,2015-01-09,187.3500061035156
+552120,GS,2015-01-12,185.07000732421875
+552121,GS,2015-01-13,184.92999267578125
+552122,GS,2015-01-14,180.22999572753903
+552123,GS,2015-01-15,178.49000549316406
+552124,GS,2015-01-16,177.22999572753906
+552125,GS,2015-01-20,175.6300048828125
+552126,GS,2015-01-21,177.14999389648438
+552127,GS,2015-01-22,182.0399932861328
+552128,GS,2015-01-23,180.4900054931641
+552129,GS,2015-01-26,180.4199981689453
+552130,GS,2015-01-27,176.49000549316406
+552131,GS,2015-01-28,173.0500030517578
+552132,GS,2015-01-29,175.99000549316406
+552133,GS,2015-01-30,172.41000366210938
+552134,GS,2015-02-02,175.49000549316406
+552135,GS,2015-02-03,180.2400054931641
+552136,GS,2015-02-04,178.77999877929688
+552137,GS,2015-02-05,180.7700042724609
+552138,GS,2015-02-06,183.42999267578125
+552139,GS,2015-02-09,182.22000122070312
+552140,GS,2015-02-10,184.55999755859372
+552141,GS,2015-02-11,187.6499938964844
+552142,GS,2015-02-12,189.77999877929688
+552143,GS,2015-02-13,189.0
+552144,GS,2015-02-17,190.0200042724609
+552145,GS,2015-02-18,188.6699981689453
+552146,GS,2015-02-19,189.1100006103516
+552147,GS,2015-02-20,191.50999450683597
+552148,GS,2015-02-23,190.30999755859372
+552149,GS,2015-02-24,192.22000122070312
+552150,GS,2015-02-25,191.72000122070312
+552151,GS,2015-02-26,192.1999969482422
+552152,GS,2015-02-27,189.7899932861328
+552153,GS,2015-03-02,191.7899932861328
+552154,GS,2015-03-03,191.2700042724609
+552155,GS,2015-03-04,189.6699981689453
+552156,GS,2015-03-05,190.0800018310547
+552157,GS,2015-03-06,186.91000366210935
+552158,GS,2015-03-09,187.92999267578125
+552159,GS,2015-03-10,182.7100067138672
+552160,GS,2015-03-11,184.17999267578125
+552161,GS,2015-03-12,189.9499969482422
+552162,GS,2015-03-13,189.33999633789065
+552163,GS,2015-03-16,191.8999938964844
+552164,GS,2015-03-17,190.57000732421875
+552165,GS,2015-03-18,192.32000732421875
+552166,GS,2015-03-19,189.97000122070312
+552167,GS,2015-03-20,193.1300048828125
+552168,GS,2015-03-23,191.9600067138672
+552169,GS,2015-03-24,191.27999877929688
+552170,GS,2015-03-25,187.3500061035156
+552171,GS,2015-03-26,187.2400054931641
+552172,GS,2015-03-27,188.05999755859372
+552173,GS,2015-03-30,191.0200042724609
+552174,GS,2015-03-31,187.97000122070312
+552175,GS,2015-04-01,192.22999572753903
+552176,GS,2015-04-02,191.5500030517578
+552177,GS,2015-04-06,192.0500030517578
+552178,GS,2015-04-07,192.38999938964844
+552179,GS,2015-04-08,192.55999755859372
+552180,GS,2015-04-09,194.88999938964844
+552181,GS,2015-04-10,195.63999938964844
+552182,GS,2015-04-13,195.5800018310547
+552183,GS,2015-04-14,197.72000122070312
+552184,GS,2015-04-15,201.1000061035156
+552185,GS,2015-04-16,200.2100067138672
+552186,GS,2015-04-17,197.3500061035156
+552187,GS,2015-04-20,198.1000061035156
+552188,GS,2015-04-21,196.83999633789065
+552189,GS,2015-04-22,198.32000732421875
+552190,GS,2015-04-23,199.30999755859372
+552191,GS,2015-04-24,197.9900054931641
+552192,GS,2015-04-27,196.5200042724609
+552193,GS,2015-04-28,197.4900054931641
+552194,GS,2015-04-29,198.55999755859372
+552195,GS,2015-04-30,196.4199981689453
+552196,GS,2015-05-01,197.52999877929688
+552197,GS,2015-05-04,199.3000030517578
+552198,GS,2015-05-05,197.2899932861328
+552199,GS,2015-05-06,196.25
+552200,GS,2015-05-07,197.38999938964844
+552201,GS,2015-05-08,200.5
+552202,GS,2015-05-11,201.72999572753903
+552203,GS,2015-05-12,200.52999877929688
+552204,GS,2015-05-13,201.42999267578125
+552205,GS,2015-05-14,202.6199951171875
+552206,GS,2015-05-15,202.97000122070312
+552207,GS,2015-05-18,204.66000366210935
+552208,GS,2015-05-19,205.3999938964844
+552209,GS,2015-05-20,205.0800018310547
+552210,GS,2015-05-21,204.9499969482422
+552211,GS,2015-05-22,207.8000030517578
+552212,GS,2015-05-26,206.3800048828125
+552213,GS,2015-05-27,209.05999755859372
+552214,GS,2015-05-28,208.47999572753903
+552215,GS,2015-05-29,206.19000244140625
+552216,GS,2015-06-01,207.80999755859372
+552217,GS,2015-06-02,206.42999267578125
+552218,GS,2015-06-03,208.2899932861328
+552219,GS,2015-06-04,208.8699951171875
+552220,GS,2015-06-05,210.4499969482422
+552221,GS,2015-06-08,209.7899932861328
+552222,GS,2015-06-09,209.0200042724609
+552223,GS,2015-06-10,213.1300048828125
+552224,GS,2015-06-11,213.94000244140625
+552225,GS,2015-06-12,213.05999755859372
+552226,GS,2015-06-15,211.75999450683597
+552227,GS,2015-06-16,213.55999755859372
+552228,GS,2015-06-17,212.92999267578125
+552229,GS,2015-06-18,214.6000061035156
+552230,GS,2015-06-19,213.19000244140625
+552231,GS,2015-06-22,216.50999450683597
+552232,GS,2015-06-23,218.3999938964844
+552233,GS,2015-06-24,214.42999267578125
+552234,GS,2015-06-25,212.82000732421875
+552235,GS,2015-06-26,213.1699981689453
+552236,GS,2015-06-29,207.6499938964844
+552237,GS,2015-06-30,208.7899932861328
+552238,GS,2015-07-01,209.94000244140625
+552239,GS,2015-07-02,209.1999969482422
+552240,GS,2015-07-06,208.0399932861328
+552241,GS,2015-07-07,208.2100067138672
+552242,GS,2015-07-08,204.05999755859372
+552243,GS,2015-07-09,204.80999755859372
+552244,GS,2015-07-10,207.19000244140625
+552245,GS,2015-07-13,210.1199951171875
+552246,GS,2015-07-14,212.16000366210935
+552247,GS,2015-07-15,212.9600067138672
+552248,GS,2015-07-16,211.17999267578125
+552249,GS,2015-07-17,212.4600067138672
+552250,GS,2015-07-20,212.38999938964844
+552251,GS,2015-07-21,211.5
+552252,GS,2015-07-22,213.25
+552253,GS,2015-07-23,211.0500030517578
+552254,GS,2015-07-24,207.3500061035156
+552255,GS,2015-07-27,205.0200042724609
+552256,GS,2015-07-28,206.2400054931641
+552257,GS,2015-07-29,206.83999633789065
+552258,GS,2015-07-30,207.1999969482422
+552259,GS,2015-07-31,205.07000732421875
+552260,GS,2015-08-03,204.69000244140625
+552261,GS,2015-08-04,205.1699981689453
+552262,GS,2015-08-05,205.6999969482422
+552263,GS,2015-08-06,205.08999633789065
+552264,GS,2015-08-07,203.44000244140625
+552265,GS,2015-08-10,205.97000122070312
+552266,GS,2015-08-11,201.6999969482422
+552267,GS,2015-08-12,201.1300048828125
+552268,GS,2015-08-13,200.7400054931641
+552269,GS,2015-08-14,202.0200042724609
+552270,GS,2015-08-17,202.57000732421875
+552271,GS,2015-08-18,201.17999267578125
+552272,GS,2015-08-19,200.9499969482422
+552273,GS,2015-08-20,196.75
+552274,GS,2015-08-21,187.7400054931641
+552275,GS,2015-08-24,179.4600067138672
+552276,GS,2015-08-25,178.22000122070312
+552277,GS,2015-08-26,184.3999938964844
+552278,GS,2015-08-27,189.2100067138672
+552279,GS,2015-08-28,187.75
+552280,GS,2015-08-31,188.6000061035156
+552281,GS,2015-09-01,182.1199951171875
+552282,GS,2015-09-02,184.50999450683597
+552283,GS,2015-09-03,185.05999755859372
+552284,GS,2015-09-04,180.3800048828125
+552285,GS,2015-09-08,185.8800048828125
+552286,GS,2015-09-09,185.67999267578125
+552287,GS,2015-09-10,185.91000366210935
+552288,GS,2015-09-11,185.2700042724609
+552289,GS,2015-09-14,183.94000244140625
+552290,GS,2015-09-15,187.4499969482422
+552291,GS,2015-09-16,188.63999938964844
+552292,GS,2015-09-17,186.4499969482422
+552293,GS,2015-09-18,180.94000244140625
+552294,GS,2015-09-21,183.3500061035156
+552295,GS,2015-09-22,179.72000122070312
+552296,GS,2015-09-23,179.41000366210938
+552297,GS,2015-09-24,176.91000366210938
+552298,GS,2015-09-25,179.8300018310547
+552299,GS,2015-09-28,173.02000427246094
+552300,GS,2015-09-29,171.86000061035156
+552301,GS,2015-09-30,173.75999450683594
+552302,GS,2015-10-01,176.02000427246094
+552303,GS,2015-10-02,177.00999450683594
+552304,GS,2015-10-05,180.6999969482422
+552305,GS,2015-10-06,180.32000732421875
+552306,GS,2015-10-07,182.22999572753903
+552307,GS,2015-10-08,181.07000732421875
+552308,GS,2015-10-09,179.19000244140625
+552309,GS,2015-10-12,180.22999572753903
+552310,GS,2015-10-13,180.97000122070312
+552311,GS,2015-10-14,179.50999450683594
+552312,GS,2015-10-15,184.9600067138672
+552313,GS,2015-10-16,185.17999267578125
+552314,GS,2015-10-19,185.7400054931641
+552315,GS,2015-10-20,185.50999450683597
+552316,GS,2015-10-21,179.6999969482422
+552317,GS,2015-10-22,183.55999755859372
+552318,GS,2015-10-23,185.5
+552319,GS,2015-10-26,187.00999450683597
+552320,GS,2015-10-27,186.30999755859372
+552321,GS,2015-10-28,191.32000732421875
+552322,GS,2015-10-29,189.88999938964844
+552323,GS,2015-10-30,187.5
+552324,GS,2015-11-02,189.67999267578125
+552325,GS,2015-11-03,190.69000244140625
+552326,GS,2015-11-04,191.6499938964844
+552327,GS,2015-11-05,192.0200042724609
+552328,GS,2015-11-06,199.1699981689453
+552329,GS,2015-11-09,196.75999450683597
+552330,GS,2015-11-10,197.80999755859372
+552331,GS,2015-11-11,197.38999938964844
+552332,GS,2015-11-12,192.7700042724609
+552333,GS,2015-11-13,190.38999938964844
+552334,GS,2015-11-16,192.16000366210935
+552335,GS,2015-11-17,190.57000732421875
+552336,GS,2015-11-18,193.66000366210935
+552337,GS,2015-11-19,193.02999877929688
+552338,GS,2015-11-20,191.47000122070312
+552339,GS,2015-11-23,189.19000244140625
+552340,GS,2015-11-24,188.6699981689453
+552341,GS,2015-11-25,189.1499938964844
+552342,GS,2015-11-27,190.47000122070312
+552343,GS,2015-11-30,190.0200042724609
+552344,GS,2015-12-01,193.07000732421875
+552345,GS,2015-12-02,190.25999450683597
+552346,GS,2015-12-03,185.1999969482422
+552347,GS,2015-12-04,189.9900054931641
+552348,GS,2015-12-07,185.4900054931641
+552349,GS,2015-12-08,182.9199981689453
+552350,GS,2015-12-09,180.7100067138672
+552351,GS,2015-12-10,182.1100006103516
+552352,GS,2015-12-11,176.55999755859375
+552353,GS,2015-12-14,176.39999389648438
+552354,GS,2015-12-15,182.00999450683597
+552355,GS,2015-12-16,186.2100067138672
+552356,GS,2015-12-17,182.6100006103516
+552357,GS,2015-12-18,175.49000549316406
+552358,GS,2015-12-21,177.75
+552359,GS,2015-12-22,180.0500030517578
+552360,GS,2015-12-23,182.9499969482422
+552361,GS,2015-12-24,182.47000122070312
+552362,GS,2015-12-28,181.6199951171875
+552363,GS,2015-12-29,183.52999877929688
+552364,GS,2015-12-30,182.00999450683597
+552365,GS,2015-12-31,180.22999572753903
+552366,GS,2016-01-04,177.13999938964844
+552367,GS,2016-01-05,174.08999633789062
+552368,GS,2016-01-06,169.83999633789062
+552369,GS,2016-01-07,164.6199951171875
+552370,GS,2016-01-08,163.94000244140625
+552371,GS,2016-01-11,165.72999572753906
+552372,GS,2016-01-12,165.7100067138672
+552373,GS,2016-01-13,158.99000549316406
+552374,GS,2016-01-14,161.38999938964844
+552375,GS,2016-01-15,155.61000061035156
+552376,GS,2016-01-19,156.82000732421875
+552377,GS,2016-01-20,153.75
+552378,GS,2016-01-21,151.64999389648438
+552379,GS,2016-01-22,156.86000061035156
+552380,GS,2016-01-25,151.1199951171875
+552381,GS,2016-01-26,154.4499969482422
+552382,GS,2016-01-27,153.72000122070312
+552383,GS,2016-01-28,157.05999755859375
+552384,GS,2016-01-29,161.55999755859375
+552385,GS,2016-02-01,159.64999389648438
+552386,GS,2016-02-02,151.6999969482422
+552387,GS,2016-02-03,152.67999267578125
+552388,GS,2016-02-04,156.49000549316406
+552389,GS,2016-02-05,156.47000122070312
+552390,GS,2016-02-08,149.25
+552391,GS,2016-02-09,148.25
+552392,GS,2016-02-10,147.22999572753906
+552393,GS,2016-02-11,140.69000244140625
+552394,GS,2016-02-12,146.1300048828125
+552395,GS,2016-02-16,149.02000427246094
+552396,GS,2016-02-17,150.94000244140625
+552397,GS,2016-02-18,147.72999572753906
+552398,GS,2016-02-19,146.91000366210938
+552399,GS,2016-02-22,148.7899932861328
+552400,GS,2016-02-23,144.91000366210938
+552401,GS,2016-02-24,145.55999755859375
+552402,GS,2016-02-25,148.25
+552403,GS,2016-02-26,150.25
+552404,GS,2016-02-29,149.52999877929688
+552405,GS,2016-03-01,154.64999389648438
+552406,GS,2016-03-02,154.1999969482422
+552407,GS,2016-03-03,155.3300018310547
+552408,GS,2016-03-04,156.83999633789062
+552409,GS,2016-03-07,155.35000610351562
+552410,GS,2016-03-08,151.60000610351562
+552411,GS,2016-03-09,149.91000366210938
+552412,GS,2016-03-10,151.02000427246094
+552413,GS,2016-03-11,153.94000244140625
+552414,GS,2016-03-14,153.49000549316406
+552415,GS,2016-03-15,152.02999877929688
+552416,GS,2016-03-16,150.5399932861328
+552417,GS,2016-03-17,152.91000366210938
+552418,GS,2016-03-18,157.60000610351562
+552419,GS,2016-03-21,156.2899932861328
+552420,GS,2016-03-22,154.1999969482422
+552421,GS,2016-03-23,154.0800018310547
+552422,GS,2016-03-24,153.0
+552423,GS,2016-03-28,153.83999633789062
+552424,GS,2016-03-29,155.02999877929688
+552425,GS,2016-03-30,156.5
+552426,GS,2016-03-31,156.97999572753906
+552427,GS,2016-04-01,159.82000732421875
+552428,GS,2016-04-04,157.77000427246094
+552429,GS,2016-04-05,155.35000610351562
+552430,GS,2016-04-06,155.19000244140625
+552431,GS,2016-04-07,150.41000366210938
+552432,GS,2016-04-08,150.27999877929688
+552433,GS,2016-04-11,152.1999969482422
+552434,GS,2016-04-12,154.30999755859375
+552435,GS,2016-04-13,159.85000610351562
+552436,GS,2016-04-14,160.91000366210938
+552437,GS,2016-04-15,158.52000427246094
+552438,GS,2016-04-18,159.02000427246094
+552439,GS,2016-04-19,162.64999389648438
+552440,GS,2016-04-20,166.97999572753906
+552441,GS,2016-04-21,165.32000732421875
+552442,GS,2016-04-22,166.75
+552443,GS,2016-04-25,165.08999633789062
+552444,GS,2016-04-26,165.83999633789062
+552445,GS,2016-04-27,166.9199981689453
+552446,GS,2016-04-28,164.2899932861328
+552447,GS,2016-04-29,164.11000061035156
+552448,GS,2016-05-02,166.17999267578125
+552449,GS,2016-05-03,163.13999938964844
+552450,GS,2016-05-04,160.07000732421875
+552451,GS,2016-05-05,159.52999877929688
+552452,GS,2016-05-06,158.85000610351562
+552453,GS,2016-05-09,157.50999450683594
+552454,GS,2016-05-10,161.4199981689453
+552455,GS,2016-05-11,159.4199981689453
+552456,GS,2016-05-12,158.07000732421875
+552457,GS,2016-05-13,155.33999633789062
+552458,GS,2016-05-16,155.3800048828125
+552459,GS,2016-05-17,154.64999389648438
+552460,GS,2016-05-18,159.94000244140625
+552461,GS,2016-05-19,154.6999969482422
+552462,GS,2016-05-20,154.50999450683594
+552463,GS,2016-05-23,155.4499969482422
+552464,GS,2016-05-24,157.58999633789062
+552465,GS,2016-05-25,161.25
+552466,GS,2016-05-26,159.22000122070312
+552467,GS,2016-05-27,159.52999877929688
+552468,GS,2016-05-31,159.47999572753906
+552469,GS,2016-06-01,159.97000122070312
+552470,GS,2016-06-02,159.27999877929688
+552471,GS,2016-06-03,155.6699981689453
+552472,GS,2016-06-06,157.05999755859375
+552473,GS,2016-06-07,155.1699981689453
+552474,GS,2016-06-08,154.63999938964844
+552475,GS,2016-06-09,153.1699981689453
+552476,GS,2016-06-10,149.88999938964844
+552477,GS,2016-06-13,148.6300048828125
+552478,GS,2016-06-14,146.19000244140625
+552479,GS,2016-06-15,146.16000366210938
+552480,GS,2016-06-16,146.6300048828125
+552481,GS,2016-06-17,145.63999938964844
+552482,GS,2016-06-20,147.75
+552483,GS,2016-06-21,148.35000610351562
+552484,GS,2016-06-22,148.13999938964844
+552485,GS,2016-06-23,152.66000366210938
+552486,GS,2016-06-24,141.86000061035156
+552487,GS,2016-06-27,139.50999450683594
+552488,GS,2016-06-28,142.41000366210938
+552489,GS,2016-06-29,145.5
+552490,GS,2016-06-30,148.5800018310547
+552491,GS,2016-07-01,148.25
+552492,GS,2016-07-05,144.4499969482422
+552493,GS,2016-07-06,145.5800018310547
+552494,GS,2016-07-07,147.0
+552495,GS,2016-07-08,150.3800048828125
+552496,GS,2016-07-11,152.19000244140625
+552497,GS,2016-07-12,156.9199981689453
+552498,GS,2016-07-13,157.9199981689453
+552499,GS,2016-07-14,162.5399932861328
+552500,GS,2016-07-15,161.63999938964844
+552501,GS,2016-07-18,163.3300018310547
+552502,GS,2016-07-19,161.41000366210938
+552503,GS,2016-07-20,161.77000427246094
+552504,GS,2016-07-21,160.0500030517578
+552505,GS,2016-07-22,160.41000366210938
+552506,GS,2016-07-25,160.50999450683594
+552507,GS,2016-07-26,161.16000366210938
+552508,GS,2016-07-27,160.99000549316406
+552509,GS,2016-07-28,160.52999877929688
+552510,GS,2016-07-29,158.80999755859375
+552511,GS,2016-08-01,158.17999267578125
+552512,GS,2016-08-02,156.05999755859375
+552513,GS,2016-08-03,158.33999633789062
+552514,GS,2016-08-04,158.0500030517578
+552515,GS,2016-08-05,162.08999633789062
+552516,GS,2016-08-08,162.8300018310547
+552517,GS,2016-08-09,163.44000244140625
+552518,GS,2016-08-10,162.19000244140625
+552519,GS,2016-08-11,163.86000061035156
+552520,GS,2016-08-12,163.25
+552521,GS,2016-08-15,165.5500030517578
+552522,GS,2016-08-16,165.64999389648438
+552523,GS,2016-08-17,165.6699981689453
+552524,GS,2016-08-18,166.05999755859375
+552525,GS,2016-08-19,166.22999572753906
+552526,GS,2016-08-22,166.25999450683594
+552527,GS,2016-08-23,166.0800018310547
+552528,GS,2016-08-24,165.3000030517578
+552529,GS,2016-08-25,165.89999389648438
+552530,GS,2016-08-26,165.97000122070312
+552531,GS,2016-08-29,166.8699951171875
+552532,GS,2016-08-30,169.3699951171875
+552533,GS,2016-08-31,169.4600067138672
+552534,GS,2016-09-01,168.50999450683594
+552535,GS,2016-09-02,169.17999267578125
+552536,GS,2016-09-06,169.3300018310547
+552537,GS,2016-09-07,169.6699981689453
+552538,GS,2016-09-08,171.66000366210938
+552539,GS,2016-09-09,168.57000732421875
+552540,GS,2016-09-12,171.05999755859375
+552541,GS,2016-09-13,167.0
+552542,GS,2016-09-14,166.16000366210938
+552543,GS,2016-09-15,168.0800018310547
+552544,GS,2016-09-16,166.0
+552545,GS,2016-09-19,166.2100067138672
+552546,GS,2016-09-20,166.47000122070312
+552547,GS,2016-09-21,167.02999877929688
+552548,GS,2016-09-22,168.02000427246094
+552549,GS,2016-09-23,165.1300048828125
+552550,GS,2016-09-26,161.47999572753906
+552551,GS,2016-09-27,162.88999938964844
+552552,GS,2016-09-28,163.4499969482422
+552553,GS,2016-09-29,158.9499969482422
+552554,GS,2016-09-30,161.27000427246094
+552555,GS,2016-10-03,161.07000732421875
+552556,GS,2016-10-04,162.27000427246094
+552557,GS,2016-10-05,166.39999389648438
+552558,GS,2016-10-06,167.14999389648438
+552559,GS,2016-10-07,169.8300018310547
+552560,GS,2016-10-10,171.0399932861328
+552561,GS,2016-10-11,169.0399932861328
+552562,GS,2016-10-12,169.3000030517578
+552563,GS,2016-10-13,167.4199981689453
+552564,GS,2016-10-14,170.52000427246094
+552565,GS,2016-10-17,169.0
+552566,GS,2016-10-18,172.6300048828125
+552567,GS,2016-10-19,174.50999450683594
+552568,GS,2016-10-20,174.50999450683594
+552569,GS,2016-10-21,174.6699981689453
+552570,GS,2016-10-24,175.1199951171875
+552571,GS,2016-10-25,175.5500030517578
+552572,GS,2016-10-26,177.07000732421875
+552573,GS,2016-10-27,177.75
+552574,GS,2016-10-28,177.13999938964844
+552575,GS,2016-10-31,178.24000549316406
+552576,GS,2016-11-01,178.05999755859375
+552577,GS,2016-11-02,176.5800018310547
+552578,GS,2016-11-03,176.2100067138672
+552579,GS,2016-11-04,175.9199981689453
+552580,GS,2016-11-07,181.47999572753903
+552581,GS,2016-11-08,181.9199981689453
+552582,GS,2016-11-09,192.6300048828125
+552583,GS,2016-11-10,200.8699951171875
+552584,GS,2016-11-11,203.94000244140625
+552585,GS,2016-11-14,209.17999267578125
+552586,GS,2016-11-15,211.19000244140625
+552587,GS,2016-11-16,206.25999450683597
+552588,GS,2016-11-17,209.6300048828125
+552589,GS,2016-11-18,210.3500061035156
+552590,GS,2016-11-21,211.0800018310547
+552591,GS,2016-11-22,211.1100006103516
+552592,GS,2016-11-23,212.30999755859372
+552593,GS,2016-11-25,211.3800048828125
+552594,GS,2016-11-28,210.3500061035156
+552595,GS,2016-11-29,211.75
+552596,GS,2016-11-30,219.2899932861328
+552597,GS,2016-12-01,226.6300048828125
+552598,GS,2016-12-02,223.3600006103516
+552599,GS,2016-12-05,228.5500030517578
+552600,GS,2016-12-06,231.3800048828125
+552601,GS,2016-12-07,235.55999755859372
+552602,GS,2016-12-08,241.4499969482422
+552603,GS,2016-12-09,241.8500061035156
+552604,GS,2016-12-12,237.1699981689453
+552605,GS,2016-12-13,238.5500030517578
+552606,GS,2016-12-14,239.92999267578125
+552607,GS,2016-12-15,243.0
+552608,GS,2016-12-16,238.8999938964844
+552609,GS,2016-12-19,239.07000732421875
+552610,GS,2016-12-20,243.08999633789065
+552611,GS,2016-12-21,241.44000244140625
+552612,GS,2016-12-22,240.1199951171875
+552613,GS,2016-12-23,240.97000122070312
+552614,GS,2016-12-27,241.55999755859372
+552615,GS,2016-12-28,240.6499938964844
+552616,GS,2016-12-29,238.17999267578125
+552617,GS,2016-12-30,239.4499969482422
+552618,GS,2017-01-03,241.57000732421875
+552619,GS,2017-01-04,243.1300048828125
+552620,GS,2017-01-05,241.32000732421875
+552621,GS,2017-01-06,244.8999938964844
+552622,GS,2017-01-09,242.88999938964844
+552623,GS,2017-01-10,242.57000732421875
+552624,GS,2017-01-11,245.75999450683597
+552625,GS,2017-01-12,243.83999633789065
+552626,GS,2017-01-13,244.3000030517578
+552627,GS,2017-01-17,235.7400054931641
+552628,GS,2017-01-18,234.2899932861328
+552629,GS,2017-01-19,231.41000366210935
+552630,GS,2017-01-20,232.1999969482422
+552631,GS,2017-01-23,232.6699981689453
+552632,GS,2017-01-24,233.67999267578125
+552633,GS,2017-01-25,237.25
+552634,GS,2017-01-26,239.5800018310547
+552635,GS,2017-01-27,236.9499969482422
+552636,GS,2017-01-30,233.8999938964844
+552637,GS,2017-01-31,229.32000732421875
+552638,GS,2017-02-01,230.6699981689453
+552639,GS,2017-02-02,230.41000366210935
+552640,GS,2017-02-03,240.9499969482422
+552641,GS,2017-02-06,239.97999572753903
+552642,GS,2017-02-07,239.6199951171875
+552643,GS,2017-02-08,237.72999572753903
+552644,GS,2017-02-09,241.5500030517578
+552645,GS,2017-02-10,242.72000122070312
+552646,GS,2017-02-13,246.2700042724609
+552647,GS,2017-02-14,249.4600067138672
+552648,GS,2017-02-15,250.5399932861328
+552649,GS,2017-02-16,249.44000244140625
+552650,GS,2017-02-17,250.3800048828125
+552651,GS,2017-02-21,251.75999450683597
+552652,GS,2017-02-22,251.72999572753903
+552653,GS,2017-02-23,251.19000244140625
+552654,GS,2017-02-24,247.3500061035156
+552655,GS,2017-02-27,249.3300018310547
+552656,GS,2017-02-28,248.05999755859372
+552657,GS,2017-03-01,252.7100067138672
+552658,GS,2017-03-02,251.05999755859372
+552659,GS,2017-03-03,252.88999938964844
+552660,GS,2017-03-06,252.00999450683597
+552661,GS,2017-03-07,250.8999938964844
+552662,GS,2017-03-08,250.2400054931641
+552663,GS,2017-03-09,250.17999267578125
+552664,GS,2017-03-10,248.3800048828125
+552665,GS,2017-03-13,248.16000366210935
+552666,GS,2017-03-14,247.72000122070312
+552667,GS,2017-03-15,246.77999877929688
+552668,GS,2017-03-16,248.22000122070312
+552669,GS,2017-03-17,243.94000244140625
+552670,GS,2017-03-20,242.13999938964844
+552671,GS,2017-03-21,233.0
+552672,GS,2017-03-22,231.07000732421875
+552673,GS,2017-03-23,231.8999938964844
+552674,GS,2017-03-24,228.41000366210935
+552675,GS,2017-03-27,225.47999572753903
+552676,GS,2017-03-28,229.3300018310547
+552677,GS,2017-03-29,228.4499969482422
+552678,GS,2017-03-30,231.22000122070312
+552679,GS,2017-03-31,229.72000122070312
+552680,GS,2017-04-03,228.9600067138672
+552681,GS,2017-04-04,229.25999450683597
+552682,GS,2017-04-05,227.66000366210935
+552683,GS,2017-04-06,228.63999938964844
+552684,GS,2017-04-07,227.8800048828125
+552685,GS,2017-04-10,228.88999938964844
+552686,GS,2017-04-11,227.7400054931641
+552687,GS,2017-04-12,225.75
+552688,GS,2017-04-13,223.32000732421875
+552689,GS,2017-04-17,226.25999450683597
+552690,GS,2017-04-18,215.58999633789065
+552691,GS,2017-04-19,214.08999633789065
+552692,GS,2017-04-20,218.05999755859372
+552693,GS,2017-04-21,216.8600006103516
+552694,GS,2017-04-24,223.22000122070312
+552695,GS,2017-04-25,226.6300048828125
+552696,GS,2017-04-26,226.1999969482422
+552697,GS,2017-04-27,225.80999755859372
+552698,GS,2017-04-28,223.8000030517578
+552699,GS,2017-05-01,224.8500061035156
+552700,GS,2017-05-02,225.1199951171875
+552701,GS,2017-05-03,226.30999755859372
+552702,GS,2017-05-04,226.58999633789065
+552703,GS,2017-05-05,226.8699951171875
+552704,GS,2017-05-08,225.02999877929688
+552705,GS,2017-05-09,223.75999450683597
+552706,GS,2017-05-10,224.8800048828125
+552707,GS,2017-05-11,224.75999450683597
+552708,GS,2017-05-12,222.82000732421875
+552709,GS,2017-05-15,225.1199951171875
+552710,GS,2017-05-16,225.6000061035156
+552711,GS,2017-05-17,213.72000122070312
+552712,GS,2017-05-18,215.16000366210935
+552713,GS,2017-05-19,215.38999938964844
+552714,GS,2017-05-22,216.0200042724609
+552715,GS,2017-05-23,219.63999938964844
+552716,GS,2017-05-24,223.8300018310547
+552717,GS,2017-05-25,222.47000122070312
+552718,GS,2017-05-26,223.52999877929688
+552719,GS,2017-05-30,218.4199981689453
+552720,GS,2017-05-31,211.25999450683597
+552721,GS,2017-06-01,215.00999450683597
+552722,GS,2017-06-02,213.30999755859372
+552723,GS,2017-06-05,213.9900054931641
+552724,GS,2017-06-06,214.52999877929688
+552725,GS,2017-06-07,215.77999877929688
+552726,GS,2017-06-08,218.75999450683597
+552727,GS,2017-06-09,222.44000244140625
+552728,GS,2017-06-12,221.91000366210935
+552729,GS,2017-06-13,224.1999969482422
+552730,GS,2017-06-14,226.50999450683597
+552731,GS,2017-06-15,223.22999572753903
+552732,GS,2017-06-16,221.80999755859372
+552733,GS,2017-06-19,226.1300048828125
+552734,GS,2017-06-20,225.1000061035156
+552735,GS,2017-06-21,222.4900054931641
+552736,GS,2017-06-22,219.7700042724609
+552737,GS,2017-06-23,217.19000244140625
+552738,GS,2017-06-26,220.44000244140625
+552739,GS,2017-06-27,220.27999877929688
+552740,GS,2017-06-28,223.22000122070312
+552741,GS,2017-06-29,224.41000366210935
+552742,GS,2017-06-30,221.8999938964844
+552743,GS,2017-07-03,227.27999877929688
+552744,GS,2017-07-05,228.0399932861328
+552745,GS,2017-07-06,226.69000244140625
+552746,GS,2017-07-07,225.27999877929688
+552747,GS,2017-07-10,225.83999633789065
+552748,GS,2017-07-11,226.9499969482422
+552749,GS,2017-07-12,227.38999938964844
+552750,GS,2017-07-13,230.3999938964844
+552751,GS,2017-07-14,228.6000061035156
+552752,GS,2017-07-17,229.25999450683597
+552753,GS,2017-07-18,223.30999755859372
+552754,GS,2017-07-19,222.8699951171875
+552755,GS,2017-07-20,222.3000030517578
+552756,GS,2017-07-21,220.17999267578125
+552757,GS,2017-07-24,218.17999267578125
+552758,GS,2017-07-25,221.5800018310547
+552759,GS,2017-07-26,222.25
+552760,GS,2017-07-27,221.47999572753903
+552761,GS,2017-07-28,223.6100006103516
+552762,GS,2017-07-31,225.3300018310547
+552763,GS,2017-08-01,227.0
+552764,GS,2017-08-02,226.2700042724609
+552765,GS,2017-08-03,223.9900054931641
+552766,GS,2017-08-04,229.7899932861328
+552767,GS,2017-08-07,232.9199981689453
+552768,GS,2017-08-08,232.0500030517578
+552769,GS,2017-08-09,231.00999450683597
+552770,GS,2017-08-10,225.5
+552771,GS,2017-08-11,224.1499938964844
+552772,GS,2017-08-14,227.3600006103516
+552773,GS,2017-08-15,227.58999633789065
+552774,GS,2017-08-16,225.6100006103516
+552775,GS,2017-08-17,221.4199981689453
+552776,GS,2017-08-18,222.1499938964844
+552777,GS,2017-08-21,220.7899932861328
+552778,GS,2017-08-22,223.5800018310547
+552779,GS,2017-08-23,222.7400054931641
+552780,GS,2017-08-24,222.9900054931641
+552781,GS,2017-08-25,222.47000122070312
+552782,GS,2017-08-28,220.3500061035156
+552783,GS,2017-08-29,219.9600067138672
+552784,GS,2017-08-30,222.4199981689453
+552785,GS,2017-08-31,223.7400054931641
+552786,GS,2017-09-01,225.8800048828125
+552787,GS,2017-09-05,217.77999877929688
+552788,GS,2017-09-06,218.8300018310547
+552789,GS,2017-09-07,215.83999633789065
+552790,GS,2017-09-08,217.2100067138672
+552791,GS,2017-09-11,221.05999755859372
+552792,GS,2017-09-12,225.9499969482422
+552793,GS,2017-09-13,226.55999755859372
+552794,GS,2017-09-14,226.8500061035156
+552795,GS,2017-09-15,225.22000122070312
+552796,GS,2017-09-18,227.52999877929688
+552797,GS,2017-09-19,228.91000366210935
+552798,GS,2017-09-20,229.7899932861328
+552799,GS,2017-09-21,231.2899932861328
+552800,GS,2017-09-22,231.02999877929688
+552801,GS,2017-09-25,230.25999450683597
+552802,GS,2017-09-26,229.94000244140625
+552803,GS,2017-09-27,234.75999450683597
+552804,GS,2017-09-28,235.47000122070312
+552805,GS,2017-09-29,237.19000244140625
+552806,GS,2017-10-02,240.6499938964844
+552807,GS,2017-10-03,241.6199951171875
+552808,GS,2017-10-04,240.30999755859372
+552809,GS,2017-10-05,246.05999755859372
+552810,GS,2017-10-06,246.0200042724609
+552811,GS,2017-10-09,242.8000030517578
+552812,GS,2017-10-10,242.6000061035156
+552813,GS,2017-10-11,242.3999938964844
+552814,GS,2017-10-12,239.8000030517578
+552815,GS,2017-10-13,238.52999877929688
+552816,GS,2017-10-16,242.41000366210935
+552817,GS,2017-10-17,236.08999633789065
+552818,GS,2017-10-18,242.02999877929688
+552819,GS,2017-10-19,239.9900054931641
+552820,GS,2017-10-20,244.72999572753903
+552821,GS,2017-10-23,242.1300048828125
+552822,GS,2017-10-24,244.83999633789065
+552823,GS,2017-10-25,241.7100067138672
+552824,GS,2017-10-26,241.72000122070312
+552825,GS,2017-10-27,241.7100067138672
+552826,GS,2017-10-30,240.88999938964844
+552827,GS,2017-10-31,242.47999572753903
+552828,GS,2017-11-01,244.25999450683597
+552829,GS,2017-11-02,246.8800048828125
+552830,GS,2017-11-03,244.3999938964844
+552831,GS,2017-11-06,243.4900054931641
+552832,GS,2017-11-07,239.80999755859372
+552833,GS,2017-11-08,241.25
+552834,GS,2017-11-09,240.7899932861328
+552835,GS,2017-11-10,240.1499938964844
+552836,GS,2017-11-13,240.2700042724609
+552837,GS,2017-11-14,237.2400054931641
+552838,GS,2017-11-15,237.6100006103516
+552839,GS,2017-11-16,239.3699951171875
+552840,GS,2017-11-17,238.0200042724609
+552841,GS,2017-11-20,238.1300048828125
+552842,GS,2017-11-21,238.0200042724609
+552843,GS,2017-11-22,236.42999267578125
+552844,GS,2017-11-24,235.9499969482422
+552845,GS,2017-11-27,235.1100006103516
+552846,GS,2017-11-28,239.41000366210935
+552847,GS,2017-11-29,241.3600006103516
+552848,GS,2017-11-30,247.63999938964844
+552849,GS,2017-12-01,248.9499969482422
+552850,GS,2017-12-04,250.6499938964844
+552851,GS,2017-12-05,248.3300018310547
+552852,GS,2017-12-06,245.9499969482422
+552853,GS,2017-12-07,248.55999755859372
+552854,GS,2017-12-08,250.3500061035156
+552855,GS,2017-12-11,250.1300048828125
+552856,GS,2017-12-12,257.67999267578125
+552857,GS,2017-12-13,255.55999755859372
+552858,GS,2017-12-14,255.47999572753903
+552859,GS,2017-12-15,257.1700134277344
+552860,GS,2017-12-18,260.0199890136719
+552861,GS,2017-12-19,256.4800109863281
+552862,GS,2017-12-20,255.17999267578125
+552863,GS,2017-12-21,261.010009765625
+552864,GS,2017-12-22,258.9700012207031
+552865,GS,2017-12-26,257.7200012207031
+552866,GS,2017-12-27,255.9499969482422
+552867,GS,2017-12-28,256.5
+552868,GS,2017-12-29,254.75999450683597
+552869,GS,2018-01-02,255.6699981689453
+552870,GS,2018-01-03,253.2899932861328
+552871,GS,2018-01-04,256.8299865722656
+552872,GS,2018-01-05,255.5200042724609
+552873,GS,2018-01-08,251.80999755859372
+552874,GS,2018-01-09,253.94000244140625
+552875,GS,2018-01-10,254.3300018310547
+552876,GS,2018-01-11,255.1300048828125
+552877,GS,2018-01-12,257.0299987792969
+552878,GS,2018-01-16,258.4599914550781
+552879,GS,2018-01-17,253.6499938964844
+552880,GS,2018-01-18,250.97000122070312
+552881,GS,2018-01-19,256.1199951171875
+552882,GS,2018-01-22,261.5199890136719
+552883,GS,2018-01-23,260.0899963378906
+552884,GS,2018-01-24,265.67999267578125
+552885,GS,2018-01-25,269.0299987792969
+552886,GS,2018-01-26,268.1400146484375
+552887,GS,2018-01-29,272.4800109863281
+552888,GS,2018-01-30,268.94000244140625
+552889,GS,2018-01-31,267.8900146484375
+552890,GS,2018-02-01,272.2300109863281
+552891,GS,2018-02-02,260.0400085449219
+552892,GS,2018-02-05,249.1100006103516
+552893,GS,2018-02-06,258.70001220703125
+552894,GS,2018-02-07,257.1000061035156
+552895,GS,2018-02-08,246.3500061035156
+552896,GS,2018-02-09,249.3000030517578
+552897,GS,2018-02-12,253.16000366210935
+552898,GS,2018-02-13,255.52999877929688
+552899,GS,2018-02-14,262.5799865722656
+552900,GS,2018-02-15,267.67999267578125
+552901,GS,2018-02-16,267.6199951171875
+552902,GS,2018-02-20,264.8900146484375
+552903,GS,2018-02-21,263.3999938964844
+552904,GS,2018-02-22,261.42999267578125
+552905,GS,2018-02-23,266.7699890136719
+552906,GS,2018-02-26,271.260009765625
+552907,GS,2018-02-27,267.92999267578125
+552908,GS,2018-02-28,262.92999267578125
+552909,GS,2018-03-01,256.7799987792969
+552910,GS,2018-03-02,258.1199951171875
+552911,GS,2018-03-05,263.1199951171875
+552912,GS,2018-03-06,266.92999267578125
+552913,GS,2018-03-07,265.3500061035156
+552914,GS,2018-03-08,266.3399963378906
+552915,GS,2018-03-09,270.7699890136719
+552916,GS,2018-03-12,273.3800048828125
+552917,GS,2018-03-13,268.5299987792969
+552918,GS,2018-03-14,264.42999267578125
+552919,GS,2018-03-15,266.6099853515625
+552920,GS,2018-03-16,267.6000061035156
+552921,GS,2018-03-19,262.5299987792969
+552922,GS,2018-03-20,263.19000244140625
+552923,GS,2018-03-21,261.8500061035156
+552924,GS,2018-03-22,252.6000061035156
+552925,GS,2018-03-23,245.25999450683597
+552926,GS,2018-03-26,254.8800048828125
+552927,GS,2018-03-27,247.25999450683597
+552928,GS,2018-03-28,249.3699951171875
+552929,GS,2018-03-29,251.8600006103516
+552930,GS,2018-04-02,247.3500061035156
+552931,GS,2018-04-03,250.5800018310547
+552932,GS,2018-04-04,252.6199951171875
+552933,GS,2018-04-05,255.80999755859372
+552934,GS,2018-04-06,249.97000122070312
+552935,GS,2018-04-09,252.19000244140625
+552936,GS,2018-04-10,256.57000732421875
+552937,GS,2018-04-11,252.94000244140625
+552938,GS,2018-04-12,259.5899963378906
+552939,GS,2018-04-13,255.9199981689453
+552940,GS,2018-04-16,257.8800048828125
+552941,GS,2018-04-17,253.6300048828125
+552942,GS,2018-04-18,254.0
+552943,GS,2018-04-19,254.1699981689453
+552944,GS,2018-04-20,251.9600067138672
+552945,GS,2018-04-23,246.6699981689453
+552946,GS,2018-04-24,242.4900054931641
+552947,GS,2018-04-25,239.22999572753903
+552948,GS,2018-04-26,240.08999633789065
+552949,GS,2018-04-27,239.8000030517578
+552950,GS,2018-04-30,238.3300018310547
+552951,GS,2018-05-01,236.6699981689453
+552952,GS,2018-05-02,234.0500030517578
+552953,GS,2018-05-03,233.41000366210935
+552954,GS,2018-05-04,234.94000244140625
+552955,GS,2018-05-07,237.1999969482422
+552956,GS,2018-05-08,237.0
+552957,GS,2018-05-09,241.72999572753903
+552958,GS,2018-05-10,243.44000244140625
+552959,GS,2018-05-11,242.9199981689453
+552960,GS,2018-05-14,243.91000366210935
+552961,GS,2018-05-15,241.55999755859372
+552962,GS,2018-05-16,240.9600067138672
+552963,GS,2018-05-17,239.1000061035156
+552964,GS,2018-05-18,237.0
+552965,GS,2018-05-21,237.6999969482422
+552966,GS,2018-05-22,238.0
+552967,GS,2018-05-23,237.80999755859372
+552968,GS,2018-05-24,236.1000061035156
+552969,GS,2018-05-25,235.00999450683597
+552970,GS,2018-05-29,227.02999877929688
+552971,GS,2018-05-30,229.16000366210935
+552972,GS,2018-05-31,225.8800048828125
+552973,GS,2018-06-01,228.3500061035156
+552974,GS,2018-06-04,229.88999938964844
+552975,GS,2018-06-05,228.33999633789065
+552976,GS,2018-06-06,232.22999572753903
+552977,GS,2018-06-07,233.4499969482422
+552978,GS,2018-06-08,233.38999938964844
+552979,GS,2018-06-11,234.08999633789065
+552980,GS,2018-06-12,232.6300048828125
+552981,GS,2018-06-13,233.8300018310547
+552982,GS,2018-06-14,233.6499938964844
+552983,GS,2018-06-15,231.9199981689453
+552984,GS,2018-06-18,231.38999938964844
+552985,GS,2018-06-19,228.32000732421875
+552986,GS,2018-06-20,227.82000732421875
+552987,GS,2018-06-21,226.97999572753903
+552988,GS,2018-06-22,226.0200042724609
+552989,GS,2018-06-25,221.5399932861328
+552990,GS,2018-06-26,221.5800018310547
+552991,GS,2018-06-27,220.17999267578125
+552992,GS,2018-06-28,223.4199981689453
+552993,GS,2018-06-29,220.57000732421875
+552994,GS,2018-07-02,223.25999450683597
+552995,GS,2018-07-03,220.3800048828125
+552996,GS,2018-07-05,220.7400054931641
+552997,GS,2018-07-06,221.7899932861328
+552998,GS,2018-07-09,227.9900054931641
+552999,GS,2018-07-10,226.8500061035156
+553000,GS,2018-07-11,225.66000366210935
+553001,GS,2018-07-12,227.22000122070312
+553002,GS,2018-07-13,226.41000366210935
+553003,GS,2018-07-16,231.44000244140625
+553004,GS,2018-07-17,231.0200042724609
+553005,GS,2018-07-18,231.2400054931641
+553006,GS,2018-07-19,229.6300048828125
+553007,GS,2018-07-20,231.69000244140625
+553008,GS,2018-07-23,233.75999450683597
+553009,GS,2018-07-24,235.8800048828125
+553010,GS,2018-07-25,236.69000244140625
+553011,GS,2018-07-26,237.1100006103516
+553012,GS,2018-07-27,237.63999938964844
+553013,GS,2018-07-30,238.9499969482422
+553014,GS,2018-07-31,237.42999267578125
+553015,GS,2018-08-01,236.0399932861328
+553016,GS,2018-08-02,233.9900054931641
+553017,GS,2018-08-03,234.08999633789065
+553018,GS,2018-08-06,235.92999267578125
+553019,GS,2018-08-07,237.8300018310547
+553020,GS,2018-08-08,236.3699951171875
+553021,GS,2018-08-09,233.77999877929688
+553022,GS,2018-08-10,229.6100006103516
+553023,GS,2018-08-13,226.8600006103516
+553024,GS,2018-08-14,229.55999755859372
+553025,GS,2018-08-15,229.25
+553026,GS,2018-08-16,233.0
+553027,GS,2018-08-17,233.3800048828125
+553028,GS,2018-08-20,235.77999877929688
+553029,GS,2018-08-21,238.6499938964844
+553030,GS,2018-08-22,239.33999633789065
+553031,GS,2018-08-23,236.33999633789065
+553032,GS,2018-08-24,235.1100006103516
+553033,GS,2018-08-27,242.6000061035156
+553034,GS,2018-08-28,242.3699951171875
+553035,GS,2018-08-29,241.3999938964844
+553036,GS,2018-08-30,239.3999938964844
+553037,GS,2018-08-31,237.80999755859372
+553038,GS,2018-09-04,237.66000366210935
+553039,GS,2018-09-05,237.55999755859372
+553040,GS,2018-09-06,234.5200042724609
+553041,GS,2018-09-07,233.91000366210935
+553042,GS,2018-09-10,231.91000366210935
+553043,GS,2018-09-11,230.2100067138672
+553044,GS,2018-09-12,228.1499938964844
+553045,GS,2018-09-13,228.3300018310547
+553046,GS,2018-09-14,229.2400054931641
+553047,GS,2018-09-17,227.88999938964844
+553048,GS,2018-09-18,228.88999938964844
+553049,GS,2018-09-19,235.5800018310547
+553050,GS,2018-09-20,237.3999938964844
+553051,GS,2018-09-21,235.33999633789065
+553052,GS,2018-09-24,232.8999938964844
+553053,GS,2018-09-25,232.5
+553054,GS,2018-09-26,228.8800048828125
+553055,GS,2018-09-27,227.7400054931641
+553056,GS,2018-09-28,224.2400054931641
+553057,GS,2018-10-01,225.3300018310547
+553058,GS,2018-10-02,226.07000732421875
+553059,GS,2018-10-03,227.77999877929688
+553060,GS,2018-10-04,227.47999572753903
+553061,GS,2018-10-05,225.7100067138672
+553062,GS,2018-10-08,225.3500061035156
+553063,GS,2018-10-09,222.91000366210935
+553064,GS,2018-10-10,214.88999938964844
+553065,GS,2018-10-11,212.97000122070312
+553066,GS,2018-10-12,213.8699951171875
+553067,GS,2018-10-15,215.22000122070312
+553068,GS,2018-10-16,221.6999969482422
+553069,GS,2018-10-17,228.27999877929688
+553070,GS,2018-10-18,224.9499969482422
+553071,GS,2018-10-19,226.9600067138672
+553072,GS,2018-10-22,221.6000061035156
+553073,GS,2018-10-23,218.55999755859372
+553074,GS,2018-10-24,209.17999267578125
+553075,GS,2018-10-25,214.00999450683597
+553076,GS,2018-10-26,212.3600006103516
+553077,GS,2018-10-29,214.4900054931641
+553078,GS,2018-10-30,219.27999877929688
+553079,GS,2018-10-31,225.3699951171875
+553080,GS,2018-11-01,226.97000122070312
+553081,GS,2018-11-02,229.69000244140625
+553082,GS,2018-11-05,228.72000122070312
+553083,GS,2018-11-06,228.1999969482422
+553084,GS,2018-11-07,231.27999877929688
+553085,GS,2018-11-08,231.6499938964844
+553086,GS,2018-11-09,222.6499938964844
+553087,GS,2018-11-12,206.0500030517578
+553088,GS,2018-11-13,205.0500030517578
+553089,GS,2018-11-14,202.4900054931641
+553090,GS,2018-11-15,203.7400054931641
+553091,GS,2018-11-16,202.1199951171875
+553092,GS,2018-11-19,198.22000122070312
+553093,GS,2018-11-20,191.33999633789065
+553094,GS,2018-11-21,192.6000061035156
+553095,GS,2018-11-23,189.1000061035156
+553096,GS,2018-11-26,194.33999633789065
+553097,GS,2018-11-27,193.6499938964844
+553098,GS,2018-11-28,198.3500061035156
+553099,GS,2018-11-29,194.8500061035156
+553100,GS,2018-11-30,190.69000244140625
+553101,GS,2018-12-03,191.6300048828125
+553102,GS,2018-12-04,184.30999755859372
+553103,GS,2018-12-06,184.08999633789065
+553104,GS,2018-12-07,179.6699981689453
+553105,GS,2018-12-10,178.8300018310547
+553106,GS,2018-12-11,176.8000030517578
+553107,GS,2018-12-12,176.6999969482422
+553108,GS,2018-12-13,175.9199981689453
+553109,GS,2018-12-14,172.77000427246094
+553110,GS,2018-12-17,168.00999450683594
+553111,GS,2018-12-18,171.5
+553112,GS,2018-12-19,169.25
+553113,GS,2018-12-20,168.41000366210938
+553114,GS,2018-12-21,160.0500030517578
+553115,GS,2018-12-24,156.35000610351562
+553116,GS,2018-12-26,162.92999267578125
+553117,GS,2018-12-27,165.41000366210938
+553118,GS,2018-12-28,163.02999877929688
+553119,GS,2018-12-31,167.0500030517578
+553120,GS,2019-01-02,172.02999877929688
+553121,GS,2019-01-03,169.50999450683594
+553122,GS,2019-01-04,175.0500030517578
+553123,GS,2019-01-07,176.02000427246094
+553124,GS,2019-01-08,175.3699951171875
+553125,GS,2019-01-09,176.47000122070312
+553126,GS,2019-01-10,176.0
+553127,GS,2019-01-11,176.92999267578125
+553128,GS,2019-01-14,178.72000122070312
+553129,GS,2019-01-15,179.91000366210938
+553130,GS,2019-01-16,197.0800018310547
+553131,GS,2019-01-17,199.08999633789065
+553132,GS,2019-01-18,202.5399932861328
+553133,GS,2019-01-22,197.67999267578125
+553134,GS,2019-01-23,196.8999938964844
+553135,GS,2019-01-24,197.8000030517578
+553136,GS,2019-01-25,200.7400054931641
+553137,GS,2019-01-28,199.72000122070312
+553138,GS,2019-01-29,200.5
+553139,GS,2019-01-30,202.47999572753903
+553140,GS,2019-01-31,198.00999450683597
+553141,GS,2019-02-01,196.5399932861328
+553142,GS,2019-02-04,197.72000122070312
+553143,GS,2019-02-05,198.00999450683597
+553144,GS,2019-02-06,196.6199951171875
+553145,GS,2019-02-07,193.07000732421875
+553146,GS,2019-02-08,191.6699981689453
+553147,GS,2019-02-11,191.3300018310547
+553148,GS,2019-02-12,194.4900054931641
+553149,GS,2019-02-13,194.69000244140625
+553150,GS,2019-02-14,192.52999877929688
+553151,GS,2019-02-15,198.5
+553152,GS,2019-02-19,198.6699981689453
+553153,GS,2019-02-20,198.6000061035156
+553154,GS,2019-02-21,196.3600006103516
+553155,GS,2019-02-22,196.0
+553156,GS,2019-02-25,198.6499938964844
+553157,GS,2019-02-26,198.8999938964844
+553158,GS,2019-02-27,198.1000061035156
+553159,GS,2019-02-28,196.6999969482422
+553160,GS,2019-03-01,198.1999969482422
+553161,GS,2019-03-04,195.97999572753903
+553162,GS,2019-03-05,196.0
+553163,GS,2019-03-06,194.7400054931641
+553164,GS,2019-03-07,192.7700042724609
+553165,GS,2019-03-08,195.2400054931641
+553166,GS,2019-03-11,195.97000122070312
+553167,GS,2019-03-12,196.6300048828125
+553168,GS,2019-03-13,197.25
+553169,GS,2019-03-14,197.47000122070312
+553170,GS,2019-03-15,198.25999450683597
+553171,GS,2019-03-18,202.47000122070312
+553172,GS,2019-03-19,201.1199951171875
+553173,GS,2019-03-20,194.32000732421875
+553174,GS,2019-03-21,194.5800018310547
+553175,GS,2019-03-22,188.9600067138672
+553176,GS,2019-03-25,188.50999450683597
+553177,GS,2019-03-26,190.69000244140625
+553178,GS,2019-03-27,190.02999877929688
+553179,GS,2019-03-28,191.17999267578125
+553180,GS,2019-03-29,191.9900054931641
+553181,GS,2019-04-01,196.7400054931641
+553182,GS,2019-04-02,197.5
+553183,GS,2019-04-03,200.8600006103516
+553184,GS,2019-04-04,202.22999572753903
+553185,GS,2019-04-05,202.3800048828125
+553186,GS,2019-04-08,202.5399932861328
+553187,GS,2019-04-09,200.6199951171875
+553188,GS,2019-04-10,202.97999572753903
+553189,GS,2019-04-11,202.8300018310547
+553190,GS,2019-04-12,207.83999633789065
+553191,GS,2019-04-15,199.91000366210935
+553192,GS,2019-04-16,201.83999633789065
+553193,GS,2019-04-17,207.8999938964844
+553194,GS,2019-04-18,205.91000366210935
+553195,GS,2019-04-22,204.6000061035156
+553196,GS,2019-04-23,204.13999938964844
+553197,GS,2019-04-24,200.5399932861328
+553198,GS,2019-04-25,201.3999938964844
+553199,GS,2019-04-26,203.0800018310547
+553200,GS,2019-04-29,206.9199981689453
+553201,GS,2019-04-30,205.9199981689453
+553202,GS,2019-05-01,204.72999572753903
+553203,GS,2019-05-02,204.9900054931641
+553204,GS,2019-05-03,207.5200042724609
+553205,GS,2019-05-06,206.42999267578125
+553206,GS,2019-05-07,202.6300048828125
+553207,GS,2019-05-08,200.9499969482422
+553208,GS,2019-05-09,201.6300048828125
+553209,GS,2019-05-10,202.0500030517578
+553210,GS,2019-05-13,194.97000122070312
+553211,GS,2019-05-14,196.27999877929688
+553212,GS,2019-05-15,196.3999938964844
+553213,GS,2019-05-16,199.13999938964844
+553214,GS,2019-05-17,197.42999267578125
+553215,GS,2019-05-20,197.2400054931641
+553216,GS,2019-05-21,199.1100006103516
+553217,GS,2019-05-22,195.5200042724609
+553218,GS,2019-05-23,191.97000122070312
+553219,GS,2019-05-24,193.0
+553220,GS,2019-05-28,189.44000244140625
+553221,GS,2019-05-29,188.0500030517578
+553222,GS,2019-05-30,187.3699951171875
+553223,GS,2019-05-31,182.4900054931641
+553224,GS,2019-06-03,183.19000244140625
+553225,GS,2019-06-04,189.8800048828125
+553226,GS,2019-06-05,188.44000244140625
+553227,GS,2019-06-06,189.80999755859372
+553228,GS,2019-06-07,189.80999755859372
+553229,GS,2019-06-10,194.1199951171875
+553230,GS,2019-06-11,194.72999572753903
+553231,GS,2019-06-12,190.22000122070312
+553232,GS,2019-06-13,191.4499969482422
+553233,GS,2019-06-14,191.66000366210935
+553234,GS,2019-06-17,190.8300018310547
+553235,GS,2019-06-18,194.97999572753903
+553236,GS,2019-06-19,195.63999938964844
+553237,GS,2019-06-20,195.6999969482422
+553238,GS,2019-06-21,195.94000244140625
+553239,GS,2019-06-24,197.4900054931641
+553240,GS,2019-06-25,196.05999755859372
+553241,GS,2019-06-26,197.00999450683597
+553242,GS,2019-06-27,199.32000732421875
+553243,GS,2019-06-28,204.6000061035156
+553244,GS,2019-07-01,206.8600006103516
+553245,GS,2019-07-02,205.97999572753903
+553246,GS,2019-07-03,206.0399932861328
+553247,GS,2019-07-05,207.8999938964844
+553248,GS,2019-07-08,205.75
+553249,GS,2019-07-09,207.7700042724609
+553250,GS,2019-07-10,205.97000122070312
+553251,GS,2019-07-11,211.3500061035156
+553252,GS,2019-07-12,213.94000244140625
+553253,GS,2019-07-15,211.5800018310547
+553254,GS,2019-07-16,215.5200042724609
+553255,GS,2019-07-17,213.3000030517578
+553256,GS,2019-07-18,214.5200042724609
+553257,GS,2019-07-19,213.5200042724609
+553258,GS,2019-07-22,214.0
+553259,GS,2019-07-23,219.42999267578125
+553260,GS,2019-07-24,222.02999877929688
+553261,GS,2019-07-25,219.97999572753903
+553262,GS,2019-07-26,222.13999938964844
+553263,GS,2019-07-29,220.32000732421875
+553264,GS,2019-07-30,221.3999938964844
+553265,GS,2019-07-31,220.1300048828125
+553266,GS,2019-08-01,211.6000061035156
+553267,GS,2019-08-02,209.3699951171875
+553268,GS,2019-08-05,201.67999267578125
+553269,GS,2019-08-06,206.00999450683597
+553270,GS,2019-08-07,205.7400054931641
+553271,GS,2019-08-08,207.0
+553272,GS,2019-08-09,206.8999938964844
+553273,GS,2019-08-12,201.5200042724609
+553274,GS,2019-08-13,204.1100006103516
+553275,GS,2019-08-14,195.55999755859372
+553276,GS,2019-08-15,196.17999267578125
+553277,GS,2019-08-16,199.4199981689453
+553278,GS,2019-08-19,202.1999969482422
+553279,GS,2019-08-20,199.97999572753903
+553280,GS,2019-08-21,200.67999267578125
+553281,GS,2019-08-22,202.4199981689453
+553282,GS,2019-08-23,196.1999969482422
+553283,GS,2019-08-26,199.6499938964844
+553284,GS,2019-08-27,198.07000732421875
+553285,GS,2019-08-28,200.4199981689453
+553286,GS,2019-08-29,203.44000244140625
+553287,GS,2019-08-30,203.91000366210935
+553288,GS,2019-09-03,198.97000122070312
+553289,GS,2019-09-04,201.72999572753903
+553290,GS,2019-09-05,207.0500030517578
+553291,GS,2019-09-06,207.2100067138672
+553292,GS,2019-09-09,211.97999572753903
+553293,GS,2019-09-10,215.6300048828125
+553294,GS,2019-09-11,216.8000030517578
+553295,GS,2019-09-12,218.7400054931641
+553296,GS,2019-09-13,219.8999938964844
+553297,GS,2019-09-16,217.22000122070312
+553298,GS,2019-09-17,215.91000366210935
+553299,GS,2019-09-18,217.0800018310547
+553300,GS,2019-09-19,215.22999572753903
+553301,GS,2019-09-20,213.7400054931641
+553302,GS,2019-09-23,213.4600067138672
+553303,GS,2019-09-24,207.75
+553304,GS,2019-09-25,210.02999877929688
+553305,GS,2019-09-26,208.22000122070312
+553306,GS,2019-09-27,208.97000122070312
+553307,GS,2019-09-30,207.22999572753903
+553308,GS,2019-10-01,202.69000244140625
+553309,GS,2019-10-02,198.25
+553310,GS,2019-10-03,197.2400054931641
+553311,GS,2019-10-04,200.8000030517578
+553312,GS,2019-10-07,200.3999938964844
+553313,GS,2019-10-08,197.3699951171875
+553314,GS,2019-10-09,196.8500061035156
+553315,GS,2019-10-10,199.8699951171875
+553316,GS,2019-10-11,204.67999267578125
+553317,GS,2019-10-14,205.82000732421875
+553318,GS,2019-10-15,206.4600067138672
+553319,GS,2019-10-16,207.4199981689453
+553320,GS,2019-10-17,206.4600067138672
+553321,GS,2019-10-18,206.5200042724609
+553322,GS,2019-10-21,209.25
+553323,GS,2019-10-22,209.6000061035156
+553324,GS,2019-10-23,211.32000732421875
+553325,GS,2019-10-24,211.0500030517578
+553326,GS,2019-10-25,214.22999572753903
+553327,GS,2019-10-28,217.75
+553328,GS,2019-10-29,217.63999938964844
+553329,GS,2019-10-30,215.80999755859372
+553330,GS,2019-10-31,213.3800048828125
+553331,GS,2019-11-01,217.38999938964844
+553332,GS,2019-11-04,219.8699951171875
+553333,GS,2019-11-05,218.63999938964844
+553334,GS,2019-11-06,218.4199981689453
+553335,GS,2019-11-07,223.2899932861328
+553336,GS,2019-11-08,222.91000366210935
+553337,GS,2019-11-11,219.02999877929688
+553338,GS,2019-11-12,220.41000366210935
+553339,GS,2019-11-13,219.32000732421875
+553340,GS,2019-11-14,219.42999267578125
+553341,GS,2019-11-15,220.25
+553342,GS,2019-11-18,219.72999572753903
+553343,GS,2019-11-19,220.0399932861328
+553344,GS,2019-11-20,217.91000366210935
+553345,GS,2019-11-21,218.22999572753903
+553346,GS,2019-11-22,220.27999877929688
+553347,GS,2019-11-25,222.75
+553348,GS,2019-11-26,222.4499969482422
+553349,GS,2019-11-27,222.9499969482422
+553350,GS,2019-11-29,221.3500061035156
+553351,GS,2019-12-02,217.63999938964844
+553352,GS,2019-12-03,212.2400054931641
+553353,GS,2019-12-04,215.94000244140625
+553354,GS,2019-12-05,217.13999938964844
+553355,GS,2019-12-06,224.6100006103516
+553356,GS,2019-12-09,221.80999755859372
+553357,GS,2019-12-10,221.8800048828125
+553358,GS,2019-12-11,221.19000244140625
+553359,GS,2019-12-12,226.0500030517578
+553360,GS,2019-12-13,225.0
+553361,GS,2019-12-16,228.0399932861328
+553362,GS,2019-12-17,231.1499938964844
+553363,GS,2019-12-18,230.4499969482422
+553364,GS,2019-12-19,229.94000244140625
+553365,GS,2019-12-20,228.92999267578125
+553366,GS,2019-12-23,229.08999633789065
+553367,GS,2019-12-24,229.91000366210935
+553368,GS,2019-12-26,231.2100067138672
+553369,GS,2019-12-27,230.66000366210935
+553370,GS,2019-12-30,229.8000030517578
+553371,GS,2019-12-31,229.92999267578125
+553372,GS,2020-01-02,234.32000732421875
+553373,GS,2020-01-03,231.5800018310547
+553374,GS,2020-01-06,233.9499969482422
+553375,GS,2020-01-07,235.4900054931641
+553376,GS,2020-01-08,237.75999450683597
+553377,GS,2020-01-09,242.6000061035156
+553378,GS,2020-01-10,242.1100006103516
+553379,GS,2020-01-13,245.2100067138672
+553380,GS,2020-01-14,245.66000366210935
+553381,GS,2020-01-15,245.2100067138672
+553382,GS,2020-01-16,249.72000122070312
+553383,GS,2020-01-17,249.4600067138672
+553384,GS,2020-01-21,245.6999969482422
+553385,GS,2020-01-22,247.0500030517578
+553386,GS,2020-01-23,245.5800018310547
+553387,GS,2020-01-24,241.9199981689453
+553388,GS,2020-01-27,238.13999938964844
+553389,GS,2020-01-28,242.5800018310547
+553390,GS,2020-01-29,240.1199951171875
+553391,GS,2020-01-30,244.1300048828125
+553392,GS,2020-01-31,237.75
+553393,GS,2020-02-03,239.00999450683597
+553394,GS,2020-02-04,241.94000244140625
+553395,GS,2020-02-05,244.3000030517578
+553396,GS,2020-02-06,241.82000732421875
+553397,GS,2020-02-07,238.0
+553398,GS,2020-02-10,237.3600006103516
+553399,GS,2020-02-11,236.4600067138672
+553400,GS,2020-02-12,238.6499938964844
+553401,GS,2020-02-13,238.3500061035156
+553402,GS,2020-02-14,237.0800018310547
+553403,GS,2020-02-18,233.2100067138672
+553404,GS,2020-02-19,237.3300018310547
+553405,GS,2020-02-20,232.72999572753903
+553406,GS,2020-02-21,230.6199951171875
+553407,GS,2020-02-24,224.5399932861328
+553408,GS,2020-02-25,217.6100006103516
+553409,GS,2020-02-26,215.77999877929688
+553410,GS,2020-02-27,205.69000244140625
+553411,GS,2020-02-28,200.7700042724609
+553412,GS,2020-03-02,209.47000122070312
+553413,GS,2020-03-03,203.42999267578125
+553414,GS,2020-03-04,208.7400054931641
+553415,GS,2020-03-05,198.7899932861328
+553416,GS,2020-03-06,192.8500061035156
+553417,GS,2020-03-09,172.80999755859375
+553418,GS,2020-03-10,184.3500061035156
+553419,GS,2020-03-11,171.88999938964844
+553420,GS,2020-03-12,150.67999267578125
+553421,GS,2020-03-13,177.1699981689453
+553422,GS,2020-03-16,154.66000366210938
+553423,GS,2020-03-17,158.6699981689453
+553424,GS,2020-03-18,140.02000427246094
+553425,GS,2020-03-19,149.49000549316406
+553426,GS,2020-03-20,138.41000366210938
+553427,GS,2020-03-23,134.97000122070312
+553428,GS,2020-03-24,153.60000610351562
+553429,GS,2020-03-25,155.1300048828125
+553430,GS,2020-03-26,165.7899932861328
+553431,GS,2020-03-27,158.33999633789062
+553432,GS,2020-03-30,159.6199951171875
+553433,GS,2020-03-31,154.58999633789062
+553434,GS,2020-04-01,145.2899932861328
+553435,GS,2020-04-02,149.92999267578125
+553436,GS,2020-04-03,146.92999267578125
+553437,GS,2020-04-06,158.22999572753906
+553438,GS,2020-04-07,166.02000427246094
+553439,GS,2020-04-08,176.9600067138672
+553440,GS,2020-04-09,184.25999450683597
+553441,GS,2020-04-13,179.17999267578125
+553442,GS,2020-04-14,178.22999572753906
+553443,GS,2020-04-15,178.52000427246094
+553444,GS,2020-04-16,177.0399932861328
+553445,GS,2020-04-17,183.4900054931641
+553446,GS,2020-04-20,180.3999938964844
+553447,GS,2020-04-21,173.80999755859375
+553448,GS,2020-04-22,175.97999572753906
+553449,GS,2020-04-23,175.0500030517578
+553450,GS,2020-04-24,177.0
+553451,GS,2020-04-27,183.5399932861328
+553452,GS,2020-04-28,187.00999450683597
+553453,GS,2020-04-29,190.02999877929688
+553454,GS,2020-04-30,183.4199981689453
+553455,GS,2020-05-01,177.10000610351562
+553456,GS,2020-05-04,176.02999877929688
+553457,GS,2020-05-05,178.3000030517578
+553458,GS,2020-05-06,176.9199981689453
+553459,GS,2020-05-07,182.32000732421875
+553460,GS,2020-05-08,185.38999938964844
+553461,GS,2020-05-11,183.16000366210935
+553462,GS,2020-05-12,177.2100067138672
+553463,GS,2020-05-13,171.8000030517578
+553464,GS,2020-05-14,174.4499969482422
+553465,GS,2020-05-15,171.8699951171875
+553466,GS,2020-05-18,181.8800048828125
+553467,GS,2020-05-19,177.8300018310547
+553468,GS,2020-05-20,181.44000244140625
+553469,GS,2020-05-21,180.10000610351562
+553470,GS,2020-05-22,179.92999267578125
+553471,GS,2020-05-26,196.05999755859372
+553472,GS,2020-05-27,209.66000366210935
+553473,GS,2020-05-28,201.22000122070312
+553474,GS,2020-05-29,196.4900054931641
+553475,GS,2020-06-01,199.92999267578125
+553476,GS,2020-06-02,204.13999938964844
+553477,GS,2020-06-03,210.57000732421875
+553478,GS,2020-06-04,214.82000732421875
+553479,GS,2020-06-05,217.9199981689453
+553480,GS,2020-06-08,220.80999755859372
+553481,GS,2020-06-09,218.1000061035156
+553482,GS,2020-06-10,213.5200042724609
+553483,GS,2020-06-11,194.1300048828125
+553484,GS,2020-06-12,201.77999877929688
+553485,GS,2020-06-15,206.30999755859372
+553486,GS,2020-06-16,209.58999633789065
+553487,GS,2020-06-17,206.19000244140625
+553488,GS,2020-06-18,203.83999633789065
+553489,GS,2020-06-19,201.6300048828125
+553490,GS,2020-06-22,203.4199981689453
+553491,GS,2020-06-23,204.77999877929688
+553492,GS,2020-06-24,198.0200042724609
+553493,GS,2020-06-25,207.1000061035156
+553494,GS,2020-06-26,189.19000244140625
+553495,GS,2020-06-29,193.47000122070312
+553496,GS,2020-06-30,197.6199951171875
+553497,GS,2020-07-01,197.57000732421875
+553498,GS,2020-07-02,197.3999938964844
+553499,GS,2020-07-06,207.3600006103516
+553500,GS,2020-07-07,199.3600006103516
+553501,GS,2020-07-08,202.25
+553502,GS,2020-07-09,196.8300018310547
+553503,GS,2020-07-10,205.55999755859372
+553504,GS,2020-07-13,208.8800048828125
+553505,GS,2020-07-14,214.00999450683597
+553506,GS,2020-07-15,216.8999938964844
+553507,GS,2020-07-16,214.6699981689453
+553508,GS,2020-07-17,211.41000366210935
+553509,GS,2020-07-20,211.7100067138672
+553510,GS,2020-07-21,212.0200042724609
+553511,GS,2020-07-22,206.0
+553512,GS,2020-07-23,203.0200042724609
+553513,GS,2020-07-24,201.47000122070312
+553514,GS,2020-07-27,203.0200042724609
+553515,GS,2020-07-28,201.6199951171875
+553516,GS,2020-07-29,202.5800018310547
+553517,GS,2020-07-30,199.52999877929688
+553518,GS,2020-07-31,197.9600067138672
+553519,GS,2020-08-03,199.38999938964844
+553520,GS,2020-08-04,201.63999938964844
+553521,GS,2020-08-05,204.5200042724609
+553522,GS,2020-08-06,204.25
+553523,GS,2020-08-07,208.2700042724609
+553524,GS,2020-08-10,209.3800048828125
+553525,GS,2020-08-11,211.05999755859372
+553526,GS,2020-08-12,212.1300048828125
+553527,GS,2020-08-13,208.38999938964844
+553528,GS,2020-08-14,207.97000122070312
+553529,GS,2020-08-17,203.07000732421875
+553530,GS,2020-08-18,201.30999755859372
+553531,GS,2020-08-19,203.0200042724609
+553532,GS,2020-08-20,201.8500061035156
+553533,GS,2020-08-21,202.42999267578125
+553534,GS,2020-08-24,207.33999633789065
+553535,GS,2020-08-25,206.0
+553536,GS,2020-08-26,207.22000122070312
+553537,GS,2020-08-27,210.1499938964844
+553538,GS,2020-08-28,207.7100067138672
+553539,GS,2020-08-31,204.8699951171875
+553540,GS,2020-09-01,205.4600067138672
+553541,GS,2020-09-02,210.0399932861328
+553542,GS,2020-09-03,207.55999755859372
+553543,GS,2020-09-04,210.94000244140625
+553544,GS,2020-09-08,202.47999572753903
+553545,GS,2020-09-09,202.22000122070312
+553546,GS,2020-09-10,200.00999450683597
+553547,GS,2020-09-11,200.9199981689453
+553548,GS,2020-09-14,201.33999633789065
+553549,GS,2020-09-15,198.0
+553550,GS,2020-09-16,200.67999267578125
+553551,GS,2020-09-17,194.8300018310547
+553552,GS,2020-09-18,194.8600006103516
+553553,GS,2020-09-21,194.0
+553554,GS,2020-09-22,191.6199951171875
+553555,GS,2020-09-23,186.1199951171875
+553556,GS,2020-09-24,195.1100006103516
+553557,GS,2020-09-25,194.9499969482422
+553558,GS,2020-09-28,199.07000732421875
+553559,GS,2020-09-29,196.7899932861328
+553560,GS,2020-09-30,200.97000122070312
+553561,GS,2020-10-01,198.5500030517578
+553562,GS,2020-10-02,199.8999938964844
+553563,GS,2020-10-05,201.8000030517578
+553564,GS,2020-10-06,201.08999633789065
+553565,GS,2020-10-07,203.6000061035156
+553566,GS,2020-10-08,207.97999572753903
+553567,GS,2020-10-09,207.5399932861328
+553568,GS,2020-10-12,214.1199951171875
+553569,GS,2020-10-13,210.80999755859372
+553570,GS,2020-10-14,211.22999572753903
+553571,GS,2020-10-15,208.6000061035156
+553572,GS,2020-10-16,206.2100067138672
+553573,GS,2020-10-19,205.69000244140625
+553574,GS,2020-10-20,208.02999877929688
+553575,GS,2020-10-21,202.91000366210935
+553576,GS,2020-10-22,205.3999938964844
+553577,GS,2020-10-23,205.0399932861328
+553578,GS,2020-10-26,201.13999938964844
+553579,GS,2020-10-27,195.67999267578125
+553580,GS,2020-10-28,189.7700042724609
+553581,GS,2020-10-29,189.94000244140625
+553582,GS,2020-10-30,189.0399932861328
+553583,GS,2020-11-02,190.1999969482422
+553584,GS,2020-11-03,197.92999267578125
+553585,GS,2020-11-04,197.8699951171875
+553586,GS,2020-11-05,202.9600067138672
+553587,GS,2020-11-06,201.25999450683597
+553588,GS,2020-11-09,214.92999267578125
+553589,GS,2020-11-10,217.47000122070312
+553590,GS,2020-11-11,218.0500030517578
+553591,GS,2020-11-12,214.50999450683597
+553592,GS,2020-11-13,219.0800018310547
+553593,GS,2020-11-16,222.3800048828125
+553594,GS,2020-11-17,224.6499938964844
+553595,GS,2020-11-18,224.3000030517578
+553596,GS,2020-11-19,224.57000732421875
+553597,GS,2020-11-20,223.3500061035156
+553598,GS,2020-11-23,228.8300018310547
+553599,GS,2020-11-24,237.5
+553600,GS,2020-11-25,236.5399932861328
+553601,GS,2020-11-27,235.3999938964844
+553602,GS,2020-11-30,230.5800018310547
+553603,GS,2020-12-01,232.0800018310547
+553604,GS,2020-12-02,237.6499938964844
+553605,GS,2020-12-03,235.47000122070312
+553606,GS,2020-12-04,239.5800018310547
+553607,GS,2020-12-07,238.4499969482422
+553608,GS,2020-12-08,238.83999633789065
+553609,GS,2020-12-09,242.82000732421875
+553610,GS,2020-12-10,244.3999938964844
+553611,GS,2020-12-11,239.9900054931641
+553612,GS,2020-12-14,237.7899932861328
+553613,GS,2020-12-15,242.42999267578125
+553614,GS,2020-12-16,243.7700042724609
+553615,GS,2020-12-17,244.42999267578125
+553616,GS,2020-12-18,242.1300048828125
+553617,GS,2020-12-21,256.9800109863281
+553618,GS,2020-12-22,250.08999633789065
+553619,GS,2020-12-23,256.45001220703125
+553620,GS,2020-12-24,256.1600036621094
+553621,GS,2020-12-28,259.5899963378906
+553622,GS,2020-12-29,258.010009765625
+553623,GS,2020-12-30,259.45001220703125
+553624,GS,2020-12-31,263.7099914550781
+553625,GS,2021-01-04,265.0
+553626,GS,2021-01-05,270.92999267578125
+553627,GS,2021-01-06,285.54998779296875
+553628,GS,2021-01-07,291.6499938964844
+553629,GS,2021-01-08,290.0799865722656
+553630,GS,2021-01-11,293.8299865722656
+553631,GS,2021-01-12,302.2099914550781
+553632,GS,2021-01-13,302.94000244140625
+553633,GS,2021-01-14,307.8699951171875
+553634,GS,2021-01-15,301.010009765625
+553635,GS,2021-01-19,294.20001220703125
+553636,GS,2021-01-20,290.4700012207031
+553637,GS,2021-01-21,289.3699951171875
+553638,GS,2021-01-22,289.3900146484375
+553639,GS,2021-01-25,283.0400085449219
+553640,GS,2021-01-26,281.760009765625
+553641,GS,2021-01-27,273.3299865722656
+553642,GS,2021-01-28,275.0199890136719
+553643,GS,2021-01-29,271.1700134277344
+553644,GS,2021-02-01,274.7300109863281
+553645,GS,2021-02-02,286.9700012207031
+553646,GS,2021-02-03,288.54998779296875
+553647,GS,2021-02-04,293.75
+553648,GS,2021-02-05,293.5
+553649,GS,2021-02-08,300.1499938964844
+553650,GS,2021-02-09,300.4599914550781
+553651,GS,2021-02-10,304.2799987792969
+553652,GS,2021-02-11,302.32000732421875
+553653,GS,2021-02-12,306.32000732421875
+553654,GS,2021-02-16,311.9599914550781
+553655,GS,2021-02-17,312.739990234375
+553656,GS,2021-02-18,309.8999938964844
+553657,GS,2021-02-19,315.6199951171875
+553658,GS,2021-02-22,316.8699951171875
+553659,GS,2021-02-23,319.2099914550781
+553660,GS,2021-02-24,330.6400146484375
+553661,GS,2021-02-25,327.760009765625
+553662,GS,2021-02-26,319.4800109863281
+553663,GS,2021-03-01,329.9200134277344
+553664,GS,2021-03-02,330.94000244140625
+553665,GS,2021-03-03,334.42999267578125
+553666,GS,2021-03-04,329.2900085449219
+553667,GS,2021-03-05,327.3699951171875
+553668,GS,2021-03-08,334.19000244140625
+553669,GS,2021-03-09,330.5899963378906
+553670,GS,2021-03-10,342.0199890136719
+553671,GS,2021-03-11,342.1000061035156
+553672,GS,2021-03-12,348.8099975585937
+553673,GS,2021-03-15,346.04998779296875
+553674,GS,2021-03-16,341.7099914550781
+553675,GS,2021-03-17,344.95001220703125
+553676,GS,2021-03-18,348.0
+553677,GS,2021-03-19,344.20001220703125
+553678,GS,2021-03-22,339.3299865722656
+553679,GS,2021-03-23,331.7699890136719
+553680,GS,2021-03-24,328.6499938964844
+553681,GS,2021-03-25,330.54998779296875
+553682,GS,2021-03-26,327.3900146484375
+553683,GS,2021-03-29,325.7300109863281
+553684,GS,2021-03-30,332.010009765625
+553685,GS,2021-03-31,327.0
+553686,GS,2021-04-01,327.6400146484375
+553687,GS,2021-04-05,323.5400085449219
+553688,GS,2021-04-06,327.0599975585937
+553689,GS,2021-04-07,326.54998779296875
+553690,GS,2021-04-08,331.1400146484375
+553691,GS,2021-04-09,330.8099975585937
+553692,GS,2021-04-12,331.8399963378906
+553693,GS,2021-04-13,327.67999267578125
+553694,GS,2021-04-14,335.3500061035156
+553695,GS,2021-04-15,338.54998779296875
+553696,GS,2021-04-16,342.3099975585937
+553697,GS,2021-04-19,343.0899963378906
+553698,GS,2021-04-20,331.8800048828125
+553699,GS,2021-04-21,335.2699890136719
+553700,GS,2021-04-22,330.8500061035156
+553701,GS,2021-04-23,339.3500061035156
+553702,GS,2021-04-26,343.5199890136719
+553703,GS,2021-04-27,346.6300048828125
+553704,GS,2021-04-28,348.1099853515625
+553705,GS,2021-04-29,352.9700012207031
+553706,GS,2021-04-30,348.45001220703125
+553707,GS,2021-05-03,350.1600036621094
+553708,GS,2021-05-04,349.8399963378906
+553709,GS,2021-05-05,357.6199951171875
+553710,GS,2021-05-06,365.9700012207031
+553711,GS,2021-05-07,370.8900146484375
+553712,GS,2021-05-10,368.6799926757813
+553713,GS,2021-05-11,359.9200134277344
+553714,GS,2021-05-12,354.3999938964844
+553715,GS,2021-05-13,358.8099975585937
+553716,GS,2021-05-14,368.7699890136719
+553717,GS,2021-05-17,369.25
+553718,GS,2021-05-18,364.55999755859375
+553719,GS,2021-05-19,358.3800048828125
+553720,GS,2021-05-20,359.7799987792969
+553721,GS,2021-05-21,366.260009765625
+553722,GS,2021-05-24,368.2900085449219
+553723,GS,2021-05-25,364.510009765625
+553724,GS,2021-05-26,367.3999938964844
+553725,GS,2021-05-27,371.3699951171875
+553726,GS,2021-05-28,372.0199890136719
+553727,GS,2021-06-01,382.4400024414063
+553728,GS,2021-06-02,383.4400024414063
+553729,GS,2021-06-03,388.7200012207031
+553730,GS,2021-06-04,391.4500122070313
+553731,GS,2021-06-07,388.1600036621094
+553732,GS,2021-06-08,384.7000122070313
+553733,GS,2021-06-09,382.7799987792969
+553734,GS,2021-06-10,373.9400024414063
+553735,GS,2021-06-11,378.0499877929688
+553736,GS,2021-06-14,372.9200134277344
+553737,GS,2021-06-15,371.2999877929688
+553738,GS,2021-06-16,371.0
+553739,GS,2021-06-17,361.5
+553740,GS,2021-06-18,348.8299865722656
+553741,GS,2021-06-21,357.5400085449219
+553742,GS,2021-06-22,357.5299987792969
+553743,GS,2021-06-23,361.0499877929688
+553744,GS,2021-06-24,368.75
+553745,GS,2021-06-25,368.7699890136719
+553746,GS,2021-06-28,368.7099914550781
+553747,GS,2021-06-29,372.6199951171875
+553748,GS,2021-06-30,379.5299987792969
+553749,GS,2021-07-01,374.989990234375
+553750,GS,2021-07-02,374.1600036621094
+553751,GS,2021-07-06,369.8599853515625
+553752,GS,2021-07-07,367.6700134277344
+553753,GS,2021-07-08,358.94000244140625
+553754,GS,2021-07-09,371.760009765625
+553755,GS,2021-07-12,380.5
+553756,GS,2021-07-13,375.9800109863281
+553757,GS,2021-07-14,374.3999938964844
+553758,GS,2021-07-15,373.3500061035156
+553759,GS,2021-07-16,364.7999877929688
+553760,GS,2021-07-19,354.7200012207031
+553761,GS,2021-07-20,364.760009765625
+553762,GS,2021-07-21,373.5
+553763,GS,2021-07-22,372.7099914550781
+553764,GS,2021-07-23,374.0499877929688
+553765,GS,2021-07-26,375.8999938964844
+553766,GS,2021-07-27,374.8399963378906
+553767,GS,2021-07-28,374.2300109863281
+553768,GS,2021-07-29,377.5499877929688
+553769,GS,2021-07-30,374.8800048828125
+553770,GS,2021-08-02,378.1900024414063
+553771,GS,2021-08-03,380.3599853515625
+553772,GS,2021-08-04,377.8599853515625
+553773,GS,2021-08-05,384.2999877929688
+553774,GS,2021-08-06,397.8900146484375
+553775,GS,2021-08-09,399.8800048828125
+553776,GS,2021-08-10,407.9700012207031
+553777,GS,2021-08-11,413.8900146484375
+553778,GS,2021-08-12,415.0
+553779,GS,2021-08-13,410.7799987792969
+553780,GS,2021-08-16,408.3500061035156
+553781,GS,2021-08-17,404.9700012207031
+553782,GS,2021-08-18,398.7999877929688
+553783,GS,2021-08-19,393.5700073242188
+553784,GS,2021-08-20,395.8699951171875
+553785,GS,2021-08-23,401.4500122070313
+553786,GS,2021-08-24,408.55999755859375
+553787,GS,2021-08-25,413.1199951171875
+553788,GS,2021-08-26,412.4100036621094
+553789,GS,2021-08-27,419.6900024414063
+553790,GS,2021-08-30,413.6000061035156
+553791,GS,2021-08-31,413.510009765625
+553792,GS,2021-09-01,413.6600036621094
+553793,GS,2021-09-02,414.5
+553794,GS,2021-09-03,411.30999755859375
+553795,GS,2021-09-07,410.3200073242188
+553796,GS,2021-09-08,405.0
+553797,GS,2021-09-09,404.5799865722656
+553798,GS,2021-09-10,403.4800109863281
+553799,GS,2021-09-13,409.260009765625
+553800,GS,2021-09-14,403.6900024414063
+553801,GS,2021-09-15,401.9500122070313
+553802,GS,2021-09-16,396.6799926757813
+553803,GS,2021-09-17,391.4599914550781
+553804,GS,2021-09-20,378.1300048828125
+553805,GS,2021-09-21,375.8399963378906
+553806,GS,2021-09-22,385.4700012207031
+553807,GS,2021-09-23,391.8599853515625
+553808,GS,2021-09-24,390.8500061035156
+553809,GS,2021-09-27,399.80999755859375
+553810,GS,2021-09-28,389.5
+553811,GS,2021-09-29,384.8900146484375
+553812,GS,2021-09-30,378.0299987792969
+553813,GS,2021-10-01,380.0
+553814,GS,2021-10-04,374.1499938964844
+553815,GS,2021-10-05,385.80999755859375
+553816,GS,2021-10-06,388.0499877929688
+553817,GS,2021-10-07,390.6199951171875
+553818,GS,2021-10-08,392.80999755859375
+553819,GS,2021-10-11,385.239990234375
+553820,GS,2021-10-12,386.5299987792969
+553821,GS,2021-10-13,386.30999755859375
+553822,GS,2021-10-14,391.2000122070313
+553823,GS,2021-10-15,406.0700073242188
+553824,GS,2021-10-18,413.6900024414063
+553825,GS,2021-10-19,412.1600036621094
+553826,GS,2021-10-20,407.8900146484375
+553827,GS,2021-10-21,407.5899963378906
+553828,GS,2021-10-22,414.3200073242188
+553829,GS,2021-10-25,414.75
+553830,GS,2021-10-26,417.6099853515625
+553831,GS,2021-10-27,410.989990234375
+553832,GS,2021-10-28,414.8200073242188
+553833,GS,2021-10-29,413.3500061035156
+553834,GS,2021-11-01,416.7000122070313
+553835,GS,2021-11-02,423.8500061035156
+553836,GS,2021-11-03,417.8999938964844
+553837,GS,2021-11-04,408.0700073242188
+553838,GS,2021-11-05,407.0799865722656
+553839,GS,2021-11-08,408.3399963378906
+553840,GS,2021-11-09,405.3500061035156
+553841,GS,2021-11-10,399.1199951171875
+553842,GS,2021-11-11,402.3399963378906
+553843,GS,2021-11-12,404.9100036621094
+553844,GS,2021-11-15,404.80999755859375
+553845,GS,2021-11-16,403.0899963378906
+553846,GS,2021-11-17,391.5499877929688
+553847,GS,2021-11-18,391.3699951171875
+553848,GS,2021-11-19,387.3900146484375
+553849,GS,2021-11-22,396.1600036621094
+553850,GS,2021-11-23,406.3399963378906
+553851,GS,2021-11-24,399.1900024414063
+553852,GS,2021-11-26,389.3900146484375
+553853,GS,2021-11-29,386.5400085449219
+553854,GS,2021-11-30,380.989990234375
+553855,GS,2021-12-01,376.4800109863281
+553856,GS,2021-12-02,387.5400085449219
+553857,GS,2021-12-03,382.7300109863281
+553858,GS,2021-12-06,389.2999877929688
+553859,GS,2021-12-07,400.1099853515625
+553860,GS,2021-12-08,397.3200073242188
+553861,GS,2021-12-09,396.489990234375
+553862,GS,2021-12-10,391.05999755859375
+553863,GS,2021-12-13,384.6400146484375
+553864,GS,2021-12-14,388.8200073242188
+553865,GS,2021-12-15,389.9100036621094
+553866,GS,2021-12-16,397.3699951171875
+553867,GS,2021-12-17,381.7999877929688
+553868,GS,2021-12-20,371.6099853515625
+553869,GS,2021-12-21,380.3200073242188
+553870,GS,2021-12-22,382.3299865722656
+553871,GS,2021-12-23,385.0400085449219
+553872,GS,2021-12-27,388.0400085449219
+553873,GS,2021-12-28,387.6099853515625
+553874,GS,2021-12-29,386.2000122070313
+553875,GS,2021-12-30,385.5199890136719
+553876,GS,2021-12-31,382.5499877929688
+553877,GS,2022-01-03,395.3299865722656
+553878,GS,2022-01-04,407.4800109863281
+553879,GS,2022-01-05,398.6300048828125
+553880,GS,2022-01-06,396.9299926757813
+553881,GS,2022-01-07,397.510009765625
+553882,GS,2022-01-10,399.1700134277344
+553883,GS,2022-01-11,403.0499877929688
+553884,GS,2022-01-12,390.30999755859375
+553885,GS,2022-01-13,390.7999877929688
+553886,GS,2022-01-14,380.9400024414063
+553887,GS,2022-01-18,354.3999938964844
+553888,GS,2022-01-19,347.32000732421875
+553889,GS,2022-01-20,348.1000061035156
+553890,GS,2022-01-21,343.9100036621094
+553891,GS,2022-01-24,343.3900146484375
+553892,GS,2022-01-25,341.54998779296875
+553893,GS,2022-01-26,342.67999267578125
+553894,GS,2022-01-27,341.0299987792969
+553895,GS,2022-01-28,347.010009765625
+553896,GS,2022-01-31,354.67999267578125
+553897,GS,2022-02-01,364.05999755859375
+553898,GS,2022-02-02,363.05999755859375
+553899,GS,2022-02-03,358.8800048828125
+553900,GS,2022-02-04,367.6000061035156
+553901,GS,2022-02-07,368.1499938964844
+553902,GS,2022-02-08,370.1000061035156
+553903,GS,2022-02-09,374.5299987792969
+553904,GS,2022-02-10,370.5700073242188
+553905,GS,2022-02-11,363.05999755859375
+553906,GS,2022-02-14,360.239990234375
+553907,GS,2022-02-15,363.9400024414063
+553908,GS,2022-02-16,360.04998779296875
+553909,GS,2022-02-17,349.0599975585937
+553910,GS,2022-02-18,346.0400085449219
+553911,GS,2022-02-22,344.2699890136719
+553912,GS,2022-02-23,341.19000244140625
+553913,GS,2022-02-24,340.19000244140625
+553914,GS,2022-02-25,350.1199951171875
+553915,GS,2022-02-28,341.2900085449219
+553916,GS,2022-03-01,328.20001220703125
+553917,GS,2022-03-02,336.3800048828125
+553918,GS,2022-03-03,333.4200134277344
+553919,GS,2022-03-04,329.6700134277344
+553920,GS,2022-03-07,321.8900146484375
+553921,GS,2022-03-08,321.3699951171875
+553922,GS,2022-03-09,333.5899963378906
+553923,GS,2022-03-10,329.8999938964844
+553924,GS,2022-03-11,327.0
+553925,GS,2022-03-14,324.9800109863281
+553926,GS,2022-03-15,329.1600036621094
+553927,GS,2022-03-16,340.760009765625
+553928,GS,2022-03-17,343.2699890136719
+553929,GS,2022-03-18,345.3800048828125
+553930,GS,2022-03-21,339.0
+553931,GS,2022-03-22,343.010009765625
+553932,GS,2022-03-23,335.6099853515625
+553933,GS,2022-03-24,336.2300109863281
+553934,GS,2022-03-25,337.489990234375
+553935,GS,2022-03-28,335.29998779296875
+553936,GS,2022-03-29,339.6600036621094
+553937,GS,2022-03-30,335.5899963378906
+553938,GS,2022-03-31,330.1000061035156
+553939,GS,2022-04-01,330.2200012207031
+553940,GS,2022-04-04,328.2099914550781
+553941,GS,2022-04-05,323.9599914550781
+553942,GS,2022-04-06,316.260009765625
+553943,GS,2022-04-07,314.1499938964844
+553944,GS,2022-04-08,321.3900146484375
+553945,GS,2022-04-11,320.760009765625
+553946,GS,2022-04-12,319.7799987792969
+553947,GS,2022-04-13,321.9700012207031
+553948,GS,2022-04-14,321.6400146484375
+553949,GS,2022-04-18,329.8800048828125
+553950,GS,2022-04-19,335.95001220703125
+553951,GS,2022-04-20,341.0599975585937
+553952,GS,2022-04-21,334.29998779296875
+553953,GS,2022-04-22,319.7699890136719
+553954,GS,2022-04-25,321.4200134277344
+553955,GS,2022-04-26,313.1199951171875
+553956,GS,2022-04-27,313.2300109863281
+553957,GS,2022-04-28,318.4100036621094
+553958,GS,2022-04-29,305.489990234375
+553959,GS,2022-05-02,310.4200134277344
+553960,GS,2022-05-03,314.6600036621094
+553961,GS,2022-05-04,324.1099853515625
+553962,GS,2022-05-05,313.07000732421875
+553963,GS,2022-05-06,312.9599914550781
+553964,GS,2022-05-09,308.8900146484375
+553965,GS,2022-05-10,305.0599975585937
+553966,GS,2022-05-11,301.54998779296875
+553967,GS,2022-05-12,299.4100036621094
+553968,GS,2022-05-13,306.989990234375
+553969,GS,2022-05-16,303.44000244140625
+553970,GS,2022-05-17,312.9700012207031
+553971,GS,2022-05-18,306.7300109863281
+553972,GS,2022-05-19,308.20001220703125
+553973,GS,2022-05-20,306.79998779296875
+553974,GS,2022-05-23,316.6099853515625
+553975,GS,2022-05-24,313.95001220703125
+553976,GS,2022-05-25,314.8999938964844
+553977,GS,2022-05-26,323.6300048828125
+553978,GS,2022-05-27,328.5799865722656
+553979,GS,2022-05-31,326.8500061035156
+553980,GS,2022-06-01,321.8500061035156
+553981,GS,2022-06-02,324.25
+553982,GS,2022-06-03,318.67999267578125
+553983,GS,2022-06-06,320.510009765625
+553984,GS,2022-06-07,321.510009765625
+553985,GS,2022-06-08,314.67999267578125
+553986,GS,2022-06-09,304.2200012207031
+553987,GS,2022-06-10,287.0199890136719
+553988,GS,2022-06-13,283.32000732421875
+553989,GS,2022-06-14,282.5400085449219
+553990,GS,2022-06-15,290.07000732421875
+553991,GS,2022-06-16,284.9800109863281
+553992,GS,2022-06-17,279.7900085449219
+553993,GS,2022-06-21,284.8099975585937
+553994,GS,2022-06-22,284.5400085449219
+553995,GS,2022-06-23,286.1700134277344
+553996,GS,2022-06-24,302.75
+553997,GS,2022-06-27,300.7799987792969
+553998,GS,2022-06-28,299.489990234375
+553999,GS,2022-06-29,303.2799987792969
+554000,GS,2022-06-30,297.0199890136719
+554001,GS,2022-07-01,299.2300109863281
+554002,GS,2022-07-05,297.20001220703125
+554003,GS,2022-07-06,293.760009765625
+554004,GS,2022-07-07,298.6000061035156
+554005,GS,2022-07-08,296.4700012207031
+554006,GS,2022-07-11,293.17999267578125
+554007,GS,2022-07-12,292.5299987792969
+554008,GS,2022-07-13,290.1499938964844
+554009,GS,2022-07-14,281.5899963378906
+554010,GS,2022-07-15,293.8699951171875
+554011,GS,2022-07-18,301.260009765625
+554012,GS,2022-07-19,318.04998779296875
+554013,GS,2022-07-20,321.45001220703125
+554014,GS,2022-07-21,326.5400085449219
+554015,GS,2022-07-22,323.92999267578125
+554016,GS,2022-07-25,324.1199951171875
+554017,GS,2022-07-26,318.54998779296875
+554018,GS,2022-07-27,324.5400085449219
+554019,GS,2022-07-28,329.1099853515625
+554020,GS,2022-07-29,333.3900146484375
+554021,GS,2022-08-01,332.0799865722656
+554022,GS,2022-08-02,327.8800048828125
+554023,GS,2022-08-03,333.1700134277344
+554024,GS,2022-08-04,331.8699951171875
+554025,GS,2022-08-05,334.6700134277344
+554026,GS,2022-08-08,334.67999267578125
+554027,GS,2022-08-09,336.6199951171875
+554028,GS,2022-08-10,347.9100036621094
+554029,GS,2022-08-11,351.67999267578125
+554030,GS,2022-08-12,353.82000732421875
+554031,GS,2022-08-15,355.8500061035156
+554032,GS,2022-08-16,354.9700012207031
+554033,GS,2022-08-17,353.739990234375
+554034,GS,2022-08-18,354.5199890136719
+554035,GS,2022-08-19,349.2699890136719
+554036,GS,2022-08-22,342.4200134277344
+554037,GS,2022-08-23,340.17999267578125
+554038,GS,2022-08-24,341.94000244140625
+554039,GS,2022-08-25,346.489990234375
+554040,GS,2022-08-26,336.3999938964844
+554041,GS,2022-08-29,333.9200134277344
+554042,GS,2022-08-30,333.6300048828125
+554043,GS,2022-08-31,332.6700134277344
+554044,GS,2022-09-01,333.5
+554045,GS,2022-09-02,331.4800109863281
+554046,GS,2022-09-06,326.489990234375
+554047,GS,2022-09-07,330.5599975585937
+554048,GS,2022-09-08,335.3800048828125
+554049,GS,2022-09-09,340.1000061035156
+554050,GS,2022-09-12,342.5799865722656
+554051,GS,2022-09-13,328.3900146484375
+554052,GS,2022-09-14,327.260009765625
+554053,GS,2022-09-15,331.6199951171875
+554054,GS,2022-09-16,326.2099914550781
+554055,GS,2022-09-19,328.6600036621094
+554056,GS,2022-09-20,323.260009765625
+554057,GS,2022-09-21,320.7099914550781
+554058,GS,2022-09-22,312.9200134277344
+554059,GS,2022-09-23,301.9700012207031
+554060,GS,2022-09-26,294.6199951171875
+554061,GS,2022-09-27,291.3800048828125
+554062,GS,2022-09-28,300.7900085449219
+554063,GS,2022-09-29,296.1099853515625
+554064,GS,2022-09-30,293.04998779296875
+554065,GS,2022-10-03,299.1499938964844
+554066,GS,2022-10-04,314.8699951171875
+554067,GS,2022-10-05,309.0
+554068,GS,2022-10-06,304.6700134277344
+554069,GS,2022-10-07,301.0799865722656
+554070,GS,2022-10-10,300.5400085449219
+554071,GS,2022-10-11,294.2099914550781
+554072,GS,2022-10-12,295.3099975585937
+554073,GS,2022-10-13,307.07000732421875
+554074,GS,2022-10-14,299.989990234375
+554075,GS,2022-10-17,306.7099914550781
+554076,GS,2022-10-18,313.8500061035156
+554077,GS,2022-10-19,311.760009765625
+554078,GS,2022-10-20,310.8099975585937
+554079,GS,2022-10-21,325.1000061035156
+554080,GS,2022-10-24,328.70001220703125
+554081,GS,2022-10-25,332.3999938964844
+554082,GS,2022-10-26,335.69000244140625
+554083,GS,2022-10-27,337.17999267578125
+554084,GS,2022-10-28,341.82000732421875
+554085,GS,2022-10-31,344.510009765625
+554086,GS,2022-11-01,348.5799865722656
+554087,GS,2022-11-02,349.7900085449219
+554088,GS,2022-11-03,348.8699951171875
+554089,GS,2022-11-04,357.9100036621094
+554090,GS,2022-11-07,362.55999755859375
+554091,GS,2022-11-08,364.0199890136719
+554092,GS,2022-11-09,362.0
+554093,GS,2022-11-10,378.30999755859375
+554094,GS,2022-11-11,385.1700134277344
+554095,GS,2022-11-14,382.3599853515625
+554096,GS,2022-11-15,382.8800048828125
+554097,GS,2022-11-16,382.3299865722656
+554098,GS,2022-11-17,379.7799987792969
+554099,GS,2022-11-18,379.2000122070313
+554100,GS,2022-11-21,380.2099914550781
+554101,GS,2022-11-22,383.8699951171875
+554102,GS,2022-11-23,386.25
+554103,GS,2022-11-25,388.8599853515625
+554104,GS,2022-11-28,382.3599853515625
+554105,GS,2022-11-29,383.7099914550781
+554106,GS,2022-11-30,386.1499938964844
+554107,GS,2022-12-01,383.80999755859375
+554108,GS,2022-12-02,380.5799865722656
+554109,GS,2022-12-05,371.5400085449219
+554110,GS,2022-12-06,362.9100036621094
+554111,GS,2022-12-07,359.9200134277344
+554112,GS,2022-12-08,358.0799865722656
+554113,GS,2022-12-09,359.1400146484375
+554114,GS,2022-12-12,363.1799926757813
+554115,GS,2022-12-13,368.6900024414063
+554116,GS,2022-12-14,360.3800048828125
+554117,GS,2022-12-15,349.8299865722656
+554118,GS,2022-12-16,346.3500061035156
+554119,GS,2022-12-19,344.6099853515625
+554120,GS,2022-12-20,344.489990234375
+554121,GS,2022-12-21,350.1600036621094
+554122,GS,2022-12-22,345.5799865722656
+554123,GS,2022-12-23,345.510009765625
+554124,GS,2022-12-27,341.9700012207031
+554125,GS,2022-12-28,340.8699951171875
+554126,GS,2022-12-29,343.42999267578125
+554127,GS,2022-12-30,343.3800048828125
+554128,GS,2023-01-03,346.2200012207031
+554129,GS,2023-01-04,347.70001220703125
+554130,GS,2023-01-05,343.760009765625
+554131,GS,2023-01-06,348.0799865722656
+554132,GS,2023-01-09,353.0
+554133,GS,2023-01-10,357.3599853515625
+554134,GS,2023-01-11,364.4800109863281
+554135,GS,2023-01-12,369.9400024414063
+554136,GS,2023-01-13,374.0
+554137,GS,2023-01-17,349.9200134277344
+554138,GS,2023-01-18,349.0899963378906
+554139,GS,2023-01-19,350.75
+554140,GS,2023-01-20,341.8399963378906
+554141,GS,2023-01-23,349.1400146484375
+554142,GS,2023-01-24,348.3299865722656
+554143,GS,2023-01-25,349.6300048828125
+554144,GS,2023-01-26,354.9700012207031
+554145,GS,2023-01-27,353.70001220703125
+554146,GS,2023-01-30,357.4599914550781
+554147,GS,2023-01-31,365.80999755859375
+554148,GS,2023-02-01,365.7099914550781
+554149,GS,2023-02-02,369.4700012207031
+554150,GS,2023-02-03,369.9500122070313
+554151,GS,2023-02-06,370.7999877929688
+554152,GS,2023-02-07,374.3999938964844
+554153,GS,2023-02-08,375.1000061035156
+554154,GS,2023-02-09,367.989990234375
+554155,GS,2023-02-10,371.2799987792969
+554156,GS,2023-02-13,374.0199890136719
+554157,GS,2023-02-14,371.7799987792969
+554158,GS,2023-02-15,374.3399963378906
+554159,GS,2023-02-16,370.2000122070313
+554160,GS,2023-02-17,368.5
+554161,GS,2023-02-21,361.1199951171875
+554162,GS,2023-02-22,360.8900146484375
+554163,GS,2023-02-23,363.5400085449219
+554164,GS,2023-02-24,363.8500061035156
+554165,GS,2023-02-27,365.5299987792969
+554166,GS,2023-02-28,351.6499938964844
+554167,GS,2023-03-01,346.2300109863281
+554168,GS,2023-03-02,349.1000061035156
+554169,GS,2023-03-03,357.0899963378906
+554170,GS,2023-03-06,357.04998779296875
+554171,GS,2023-03-07,346.0799865722656
+554172,GS,2023-03-08,349.2900085449219
+554173,GS,2023-03-09,342.0899963378906
+554174,GS,2023-03-10,327.6700134277344
+554175,GS,2023-03-13,315.510009765625
+554176,GS,2023-03-14,322.1499938964844
+554177,GS,2023-03-15,312.19000244140625
+554178,GS,2023-03-16,315.0899963378906
+554179,GS,2023-03-17,303.5400085449219
+554180,GS,2023-03-20,309.5299987792969
+554181,GS,2023-03-21,317.2799987792969
+554182,GS,2023-03-22,313.6700134277344
+554183,GS,2023-03-23,314.8500061035156
+554184,GS,2023-03-24,312.57000732421875
+554185,GS,2023-03-27,318.5299987792969
+554186,GS,2023-03-28,318.44000244140625
+554187,GS,2023-03-29,320.7200012207031
+554188,GS,2023-03-30,321.1400146484375
+554189,GS,2023-03-31,327.1099853515625
+554190,GS,2023-04-03,326.5199890136719
+554191,GS,2023-04-04,322.6499938964844
+554192,GS,2023-04-05,321.5299987792969
+554193,GS,2023-04-06,322.3999938964844
+554194,GS,2023-04-10,324.9599914550781
+554195,GS,2023-04-11,327.3699951171875
+554196,GS,2023-04-12,330.239990234375
+554197,GS,2023-04-13,332.1300048828125
+554198,GS,2023-04-14,336.9200134277344
+554199,GS,2023-04-17,339.67999267578125
+554200,GS,2023-04-18,333.9100036621094
+554201,GS,2023-04-19,336.8900146484375
+554202,GS,2023-04-20,338.7099914550781
+554203,GS,2023-04-21,341.6600036621094
+554204,GS,2023-04-24,343.9599914550781
+554205,GS,2023-04-25,339.4800109863281
+554206,GS,2023-04-26,336.5599975585937
+554207,GS,2023-04-27,341.6000061035156
+554208,GS,2023-04-28,343.44000244140625
+554209,GS,2023-05-01,340.57000732421875
+554210,GS,2023-05-02,333.3699951171875
+554211,GS,2023-05-03,328.6499938964844
+554212,GS,2023-05-04,321.260009765625
+554213,GS,2023-05-05,327.0199890136719
+554214,GS,2023-05-08,326.510009765625
+554215,GS,2023-05-09,324.7699890136719
+554216,GS,2023-05-10,322.54998779296875
+554217,GS,2023-05-11,320.7200012207031
+554218,GS,2023-05-12,319.5
+554219,GOOGL,2004-08-19,2.5110108852386475
+554220,GOOGL,2004-08-20,2.71045994758606
+554221,GOOGL,2004-08-23,2.7377378940582275
+554222,GOOGL,2004-08-24,2.6243739128112797
+554223,GOOGL,2004-08-25,2.6526529788970947
+554224,GOOGL,2004-08-26,2.7004499435424805
+554225,GOOGL,2004-08-27,2.6564059257507324
+554226,GOOGL,2004-08-30,2.552803039550781
+554227,GOOGL,2004-08-31,2.561811923980713
+554228,GOOGL,2004-09-01,2.508759021759033
+554229,GOOGL,2004-09-02,2.540290117263794
+554230,GOOGL,2004-09-03,2.5027530193328857
+554231,GOOGL,2004-09-07,2.542042016983032
+554232,GOOGL,2004-09-08,2.5600600242614746
+554233,GOOGL,2004-09-09,2.560309886932373
+554234,GOOGL,2004-09-10,2.6358859539031982
+554235,GOOGL,2004-09-13,2.690190076828003
+554236,GOOGL,2004-09-14,2.7900400161743164
+554237,GOOGL,2004-09-15,2.802803039550781
+554238,GOOGL,2004-09-16,2.852102041244507
+554239,GOOGL,2004-09-17,2.940190076828003
+554240,GOOGL,2004-09-20,2.9869871139526367
+554241,GOOGL,2004-09-21,2.948949098587036
+554242,GOOGL,2004-09-22,2.9624619483947754
+554243,GOOGL,2004-09-23,3.023524045944214
+554244,GOOGL,2004-09-24,2.998749017715454
+554245,GOOGL,2004-09-27,2.959459066390991
+554246,GOOGL,2004-09-28,3.1746749877929688
+554247,GOOGL,2004-09-29,3.280280113220215
+554248,GOOGL,2004-09-30,3.2432429790496826
+554249,GOOGL,2004-10-01,3.3178179264068604
+554250,GOOGL,2004-10-04,3.379879951477051
+554251,GOOGL,2004-10-05,3.4627130031585693
+554252,GOOGL,2004-10-06,3.4304299354553223
+554253,GOOGL,2004-10-07,3.4747250080108643
+554254,GOOGL,2004-10-08,3.4466969966888428
+554255,GOOGL,2004-10-11,3.38488507270813
+554256,GOOGL,2004-10-12,3.438437938690185
+554257,GOOGL,2004-10-13,3.5260260105133057
+554258,GOOGL,2004-10-14,3.553554058074951
+554259,GOOGL,2004-10-15,3.606355905532837
+554260,GOOGL,2004-10-18,3.732733011245728
+554261,GOOGL,2004-10-19,3.702202081680298
+554262,GOOGL,2004-10-20,3.515765905380249
+554263,GOOGL,2004-10-21,3.738238096237183
+554264,GOOGL,2004-10-22,4.315064907073975
+554265,GOOGL,2004-10-25,4.689690113067627
+554266,GOOGL,2004-10-26,4.54955005645752
+554267,GOOGL,2004-10-27,4.653903961181641
+554268,GOOGL,2004-10-28,4.837337017059326
+554269,GOOGL,2004-10-29,4.770771026611328
+554270,GOOGL,2004-11-01,4.905655860900879
+554271,GOOGL,2004-11-02,4.876626968383789
+554272,GOOGL,2004-11-03,4.796546936035156
+554273,GOOGL,2004-11-04,4.622121810913086
+554274,GOOGL,2004-11-05,4.237987995147705
+554275,GOOGL,2004-11-08,4.318068027496338
+554276,GOOGL,2004-11-09,4.22172212600708
+554277,GOOGL,2004-11-10,4.2007012367248535
+554278,GOOGL,2004-11-11,4.580080032348633
+554279,GOOGL,2004-11-12,4.55455493927002
+554280,GOOGL,2004-11-15,4.626376152038574
+554281,GOOGL,2004-11-16,4.31781816482544
+554282,GOOGL,2004-11-17,4.316816806793213
+554283,GOOGL,2004-11-18,4.19269323348999
+554284,GOOGL,2004-11-19,4.23923921585083
+554285,GOOGL,2004-11-22,4.131631851196289
+554286,GOOGL,2004-11-23,4.192192077636719
+554287,GOOGL,2004-11-24,4.373373031616211
+554288,GOOGL,2004-11-26,4.48923921585083
+554289,GOOGL,2004-11-29,4.530780792236328
+554290,GOOGL,2004-11-30,4.554053783416748
+554291,GOOGL,2004-12-01,4.503503799438477
+554292,GOOGL,2004-12-02,4.4894890785217285
+554293,GOOGL,2004-12-03,4.514514923095703
+554294,GOOGL,2004-12-06,4.4116621017456055
+554295,GOOGL,2004-12-07,4.290040016174316
+554296,GOOGL,2004-12-08,4.253754138946533
+554297,GOOGL,2004-12-09,4.340089797973633
+554298,GOOGL,2004-12-10,4.295546054840088
+554299,GOOGL,2004-12-13,4.265515804290772
+554300,GOOGL,2004-12-14,4.47172212600708
+554301,GOOGL,2004-12-15,4.498999118804932
+554302,GOOGL,2004-12-16,4.416165828704834
+554303,GOOGL,2004-12-17,4.50650691986084
+554304,GOOGL,2004-12-20,4.630129814147949
+554305,GOOGL,2004-12-21,4.598348140716553
+554306,GOOGL,2004-12-22,4.662161827087402
+554307,GOOGL,2004-12-23,4.702201843261719
+554308,GOOGL,2004-12-27,4.802553176879883
+554309,GOOGL,2004-12-28,4.823823928833008
+554310,GOOGL,2004-12-29,4.827326774597168
+554311,GOOGL,2004-12-30,4.944944858551025
+554312,GOOGL,2004-12-31,4.824574947357178
+554313,GOOGL,2005-01-03,5.07282304763794
+554314,GOOGL,2005-01-04,4.867366790771484
+554315,GOOGL,2005-01-05,4.842593193054199
+554316,GOOGL,2005-01-06,4.718468189239502
+554317,GOOGL,2005-01-07,4.851100921630859
+554318,GOOGL,2005-01-10,4.881381034851074
+554319,GOOGL,2005-01-11,4.843342781066895
+554320,GOOGL,2005-01-12,4.8893890380859375
+554321,GOOGL,2005-01-13,4.8881378173828125
+554322,GOOGL,2005-01-14,5.00425386428833
+554323,GOOGL,2005-01-18,5.102602958679199
+554324,GOOGL,2005-01-19,4.937437057495117
+554325,GOOGL,2005-01-20,4.852852821350098
+554326,GOOGL,2005-01-21,4.711711883544922
+554327,GOOGL,2005-01-24,4.522522926330566
+554328,GOOGL,2005-01-25,4.432432174682617
+554329,GOOGL,2005-01-26,4.735735893249512
+554330,GOOGL,2005-01-27,4.706707000732422
+554331,GOOGL,2005-01-28,4.76326322555542
+554332,GOOGL,2005-01-31,4.895394802093506
+554333,GOOGL,2005-02-01,4.80230188369751
+554334,GOOGL,2005-02-02,5.154153823852539
+554335,GOOGL,2005-02-03,5.2767767906188965
+554336,GOOGL,2005-02-04,5.114113807678223
+554337,GOOGL,2005-02-07,4.905655860900879
+554338,GOOGL,2005-02-08,4.97097110748291
+554339,GOOGL,2005-02-09,4.794293880462647
+554340,GOOGL,2005-02-10,4.704204082489014
+554341,GOOGL,2005-02-11,4.689690113067627
+554342,GOOGL,2005-02-14,4.829579830169678
+554343,GOOGL,2005-02-15,4.885635852813721
+554344,GOOGL,2005-02-16,4.96521520614624
+554345,GOOGL,2005-02-17,4.952452182769775
+554346,GOOGL,2005-02-18,4.953703880310059
+554347,GOOGL,2005-02-22,4.789039134979248
+554348,GOOGL,2005-02-23,4.853603839874268
+554349,GOOGL,2005-02-24,4.726976871490479
+554350,GOOGL,2005-02-25,4.651401042938232
+554351,GOOGL,2005-02-28,4.704453945159912
+554352,GOOGL,2005-03-01,4.656156063079834
+554353,GOOGL,2005-03-02,4.634133815765381
+554354,GOOGL,2005-03-03,4.679930210113525
+554355,GOOGL,2005-03-04,4.652152061462402
+554356,GOOGL,2005-03-07,4.724975109100342
+554357,GOOGL,2005-03-08,4.634634971618652
+554358,GOOGL,2005-03-09,4.538288116455078
+554359,GOOGL,2005-03-10,4.504004001617432
+554360,GOOGL,2005-03-11,4.449449062347412
+554361,GOOGL,2005-03-14,4.379128932952881
+554362,GOOGL,2005-03-15,4.469719886779785
+554363,GOOGL,2005-03-16,4.3943939208984375
+554364,GOOGL,2005-03-17,4.48673677444458
+554365,GOOGL,2005-03-18,4.505506038665772
+554366,GOOGL,2005-03-21,4.526526927947998
+554367,GOOGL,2005-03-22,4.46946907043457
+554368,GOOGL,2005-03-23,4.478979110717773
+554369,GOOGL,2005-03-24,4.485735893249512
+554370,GOOGL,2005-03-28,4.540040016174316
+554371,GOOGL,2005-03-29,4.493743896484375
+554372,GOOGL,2005-03-30,4.515766143798828
+554373,GOOGL,2005-03-31,4.517267227172852
+554374,GOOGL,2005-04-01,4.505506038665772
+554375,GOOGL,2005-04-04,4.636887073516846
+554376,GOOGL,2005-04-05,4.718968868255615
+554377,GOOGL,2005-04-06,4.735235214233398
+554378,GOOGL,2005-04-07,4.848848819732666
+554379,GOOGL,2005-04-08,4.806056022644043
+554380,GOOGL,2005-04-11,4.835586071014404
+554381,GOOGL,2005-04-12,4.853854179382324
+554382,GOOGL,2005-04-13,4.828077793121338
+554383,GOOGL,2005-04-14,4.791040897369385
+554384,GOOGL,2005-04-15,4.629630088806152
+554385,GOOGL,2005-04-18,4.678928852081299
+554386,GOOGL,2005-04-19,4.789790153503418
+554387,GOOGL,2005-04-20,4.957457065582275
+554388,GOOGL,2005-04-21,5.110610961914063
+554389,GOOGL,2005-04-22,5.400650978088379
+554390,GOOGL,2005-04-25,5.593843936920166
+554391,GOOGL,2005-04-26,5.474224090576172
+554392,GOOGL,2005-04-27,5.5
+554393,GOOGL,2005-04-28,5.491742134094238
+554394,GOOGL,2005-04-29,5.505506038665772
+554395,GOOGL,2005-05-02,5.562812805175781
+554396,GOOGL,2005-05-03,5.660409927368164
+554397,GOOGL,2005-05-04,5.718217849731445
+554398,GOOGL,2005-05-05,5.680180072784424
+554399,GOOGL,2005-05-06,5.70620584487915
+554400,GOOGL,2005-05-09,5.656156063079834
+554401,GOOGL,2005-05-10,5.7007012367248535
+554402,GOOGL,2005-05-11,5.7880377769470215
+554403,GOOGL,2005-05-12,5.723723888397217
+554404,GOOGL,2005-05-13,5.73673677444458
+554405,GOOGL,2005-05-16,5.782032012939453
+554406,GOOGL,2005-05-17,5.8340840339660645
+554407,GOOGL,2005-05-18,5.984984874725342
+554408,GOOGL,2005-05-19,5.985485076904297
+554409,GOOGL,2005-05-20,6.046296119689941
+554410,GOOGL,2005-05-23,6.392642974853516
+554411,GOOGL,2005-05-24,6.406405925750732
+554412,GOOGL,2005-05-25,6.5267767906188965
+554413,GOOGL,2005-05-26,6.486485958099365
+554414,GOOGL,2005-05-27,6.6566572189331055
+554415,GOOGL,2005-05-31,6.938689231872559
+554416,GOOGL,2005-06-01,7.207207202911377
+554417,GOOGL,2005-06-02,7.204705238342285
+554418,GOOGL,2005-06-03,7.013514041900635
+554419,GOOGL,2005-06-06,7.280780792236328
+554420,GOOGL,2005-06-07,7.335334777832031
+554421,GOOGL,2005-06-08,6.995995998382568
+554422,GOOGL,2005-06-09,7.164915084838867
+554423,GOOGL,2005-06-10,7.069570064544678
+554424,GOOGL,2005-06-13,7.075826168060303
+554425,GOOGL,2005-06-14,6.9657158851623535
+554426,GOOGL,2005-06-15,6.876876831054688
+554427,GOOGL,2005-06-16,6.942943096160889
+554428,GOOGL,2005-06-17,7.014514923095703
+554429,GOOGL,2005-06-20,7.174674987792969
+554430,GOOGL,2005-06-21,7.203203201293945
+554431,GOOGL,2005-06-22,7.239739894866943
+554432,GOOGL,2005-06-23,7.25
+554433,GOOGL,2005-06-24,7.438689231872559
+554434,GOOGL,2005-06-27,7.610109806060791
+554435,GOOGL,2005-06-28,7.557558059692383
+554436,GOOGL,2005-06-29,7.325325012207031
+554437,GOOGL,2005-06-30,7.361111164093018
+554438,GOOGL,2005-07-01,7.288538932800293
+554439,GOOGL,2005-07-05,7.400149822235107
+554440,GOOGL,2005-07-06,7.295294761657715
+554441,GOOGL,2005-07-07,7.395895957946777
+554442,GOOGL,2005-07-08,7.413163185119629
+554443,GOOGL,2005-07-11,7.341091156005859
+554444,GOOGL,2005-07-12,7.301802158355713
+554445,GOOGL,2005-07-13,7.478979110717773
+554446,GOOGL,2005-07-14,7.52977991104126
+554447,GOOGL,2005-07-15,7.53728723526001
+554448,GOOGL,2005-07-18,7.495995998382568
+554449,GOOGL,2005-07-19,7.755255222320557
+554450,GOOGL,2005-07-20,7.807807922363281
+554451,GOOGL,2005-07-21,7.856356143951416
+554452,GOOGL,2005-07-22,7.567567825317383
+554453,GOOGL,2005-07-25,7.403654098510742
+554454,GOOGL,2005-07-26,7.4096598625183105
+554455,GOOGL,2005-07-27,7.430681228637695
+554456,GOOGL,2005-07-28,7.344844818115234
+554457,GOOGL,2005-07-29,7.20120096206665
+554458,GOOGL,2005-08-01,7.297547817230225
+554459,GOOGL,2005-08-02,7.487236976623535
+554460,GOOGL,2005-08-03,7.439939975738525
+554461,GOOGL,2005-08-04,7.450701236724853
+554462,GOOGL,2005-08-05,7.316065788269043
+554463,GOOGL,2005-08-08,7.288538932800293
+554464,GOOGL,2005-08-09,7.296546936035156
+554465,GOOGL,2005-08-10,7.149148941040039
+554466,GOOGL,2005-08-11,7.108357906341553
+554467,GOOGL,2005-08-12,7.250249862670898
+554468,GOOGL,2005-08-15,7.107107162475586
+554469,GOOGL,2005-08-16,7.148397922515869
+554470,GOOGL,2005-08-17,7.134634971618652
+554471,GOOGL,2005-08-18,7.006756782531738
+554472,GOOGL,2005-08-19,7.007007122039795
+554473,GOOGL,2005-08-22,6.857107162475586
+554474,GOOGL,2005-08-23,6.996496200561523
+554475,GOOGL,2005-08-24,7.0713210105896
+554476,GOOGL,2005-08-25,7.071822166442871
+554477,GOOGL,2005-08-26,7.096597194671631
+554478,GOOGL,2005-08-29,7.218468189239502
+554479,GOOGL,2005-08-30,7.188939094543457
+554480,GOOGL,2005-08-31,7.157156944274902
+554481,GOOGL,2005-09-01,7.163413047790527
+554482,GOOGL,2005-09-02,7.218468189239502
+554483,GOOGL,2005-09-06,7.184935092926025
+554484,GOOGL,2005-09-07,7.379128932952881
+554485,GOOGL,2005-09-08,7.392141819000244
+554486,GOOGL,2005-09-09,7.484735012054443
+554487,GOOGL,2005-09-12,7.751251220703125
+554488,GOOGL,2005-09-13,7.799799919128418
+554489,GOOGL,2005-09-14,7.582582950592041
+554490,GOOGL,2005-09-15,7.573072910308838
+554491,GOOGL,2005-09-16,7.512513160705566
+554492,GOOGL,2005-09-19,7.602352142333984
+554493,GOOGL,2005-09-20,7.70545482635498
+554494,GOOGL,2005-09-21,7.805305004119873
+554495,GOOGL,2005-09-22,7.792041778564453
+554496,GOOGL,2005-09-23,7.891891956329346
+554497,GOOGL,2005-09-26,7.864864826202393
+554498,GOOGL,2005-09-27,7.856356143951416
+554499,GOOGL,2005-09-28,7.657658100128174
+554500,GOOGL,2005-09-29,7.748248100280762
+554501,GOOGL,2005-09-30,7.919418811798096
+554502,GOOGL,2005-10-03,7.974975109100342
+554503,GOOGL,2005-10-04,7.782783031463623
+554504,GOOGL,2005-10-05,7.77552604675293
+554505,GOOGL,2005-10-06,7.826577186584473
+554506,GOOGL,2005-10-07,7.832582950592041
+554507,GOOGL,2005-10-10,7.77402400970459
+554508,GOOGL,2005-10-11,7.660160064697266
+554509,GOOGL,2005-10-12,7.531782150268555
+554510,GOOGL,2005-10-13,7.443442821502685
+554511,GOOGL,2005-10-14,7.4109110832214355
+554512,GOOGL,2005-10-17,7.632633209228516
+554513,GOOGL,2005-10-18,7.589590072631836
+554514,GOOGL,2005-10-19,7.72522497177124
+554515,GOOGL,2005-10-20,7.587587833404541
+554516,GOOGL,2005-10-21,8.506006240844727
+554517,GOOGL,2005-10-24,8.724974632263184
+554518,GOOGL,2005-10-25,8.68143081665039
+554519,GOOGL,2005-10-26,8.89489459991455
+554520,GOOGL,2005-10-27,8.835334777832031
+554521,GOOGL,2005-10-28,8.963212966918945
+554522,GOOGL,2005-10-31,9.31281280517578
+554523,GOOGL,2005-11-01,9.493993759155272
+554524,GOOGL,2005-11-02,9.50150203704834
+554525,GOOGL,2005-11-03,9.658408164978027
+554526,GOOGL,2005-11-04,9.77052116394043
+554527,GOOGL,2005-11-07,9.88563632965088
+554528,GOOGL,2005-11-08,9.757257461547852
+554529,GOOGL,2005-11-09,9.488238334655762
+554530,GOOGL,2005-11-10,9.787286758422852
+554531,GOOGL,2005-11-11,9.769769668579102
+554532,GOOGL,2005-11-14,9.934184074401855
+554533,GOOGL,2005-11-15,9.829830169677734
+554534,GOOGL,2005-11-16,9.96371364593506
+554535,GOOGL,2005-11-17,10.096345901489258
+554536,GOOGL,2005-11-18,10.015265464782717
+554537,GOOGL,2005-11-21,10.244243621826172
+554538,GOOGL,2005-11-22,10.422171592712402
+554539,GOOGL,2005-11-23,10.58208179473877
+554540,GOOGL,2005-11-25,10.726225852966309
+554541,GOOGL,2005-11-28,10.5975980758667
+554542,GOOGL,2005-11-29,10.098599433898926
+554543,GOOGL,2005-11-30,10.132883071899414
+554544,GOOGL,2005-12-01,10.3626127243042
+554545,GOOGL,2005-12-02,10.452953338623049
+554546,GOOGL,2005-12-05,10.15640640258789
+554547,GOOGL,2005-12-06,10.123623847961426
+554548,GOOGL,2005-12-07,10.115615844726562
+554549,GOOGL,2005-12-08,10.276527404785156
+554550,GOOGL,2005-12-09,10.240240097045898
+554551,GOOGL,2005-12-12,10.325575828552246
+554552,GOOGL,2005-12-13,10.447697639465332
+554553,GOOGL,2005-12-14,10.48448371887207
+554554,GOOGL,2005-12-15,10.574323654174805
+554555,GOOGL,2005-12-16,10.764514923095703
+554556,GOOGL,2005-12-19,10.625625610351562
+554557,GOOGL,2005-12-20,10.754254341125488
+554558,GOOGL,2005-12-21,10.66891860961914
+554559,GOOGL,2005-12-22,10.811812400817873
+554560,GOOGL,2005-12-23,10.78403377532959
+554561,GOOGL,2005-12-27,10.626626968383787
+554562,GOOGL,2005-12-28,10.67792797088623
+554563,GOOGL,2005-12-29,10.514264106750488
+554564,GOOGL,2005-12-30,10.381881713867188
+554565,GOOGL,2006-01-03,10.891641616821287
+554566,GOOGL,2006-01-04,11.142142295837402
+554567,GOOGL,2006-01-05,11.292291641235352
+554568,GOOGL,2006-01-06,11.653153419494627
+554569,GOOGL,2006-01-09,11.684184074401855
+554570,GOOGL,2006-01-10,11.755756378173828
+554571,GOOGL,2006-01-11,11.802553176879885
+554572,GOOGL,2006-01-12,11.602352142333984
+554573,GOOGL,2006-01-13,11.66791820526123
+554574,GOOGL,2006-01-17,11.689438819885254
+554575,GOOGL,2006-01-18,11.13388442993164
+554576,GOOGL,2006-01-19,10.922171592712402
+554577,GOOGL,2006-01-20,9.996496200561523
+554578,GOOGL,2006-01-23,10.698198318481444
+554579,GOOGL,2006-01-24,11.086836814880373
+554580,GOOGL,2006-01-25,10.83583641052246
+554581,GOOGL,2006-01-26,10.8676176071167
+554582,GOOGL,2006-01-27,10.848097801208496
+554583,GOOGL,2006-01-30,10.681180953979492
+554584,GOOGL,2006-01-31,10.827326774597168
+554585,GOOGL,2006-02-01,10.05455493927002
+554586,GOOGL,2006-02-02,9.910910606384276
+554587,GOOGL,2006-02-03,9.548297882080078
+554588,GOOGL,2006-02-06,9.637137413024902
+554589,GOOGL,2006-02-07,9.20720672607422
+554590,GOOGL,2006-02-08,9.236235618591309
+554591,GOOGL,2006-02-09,8.978227615356445
+554592,GOOGL,2006-02-10,9.074323654174805
+554593,GOOGL,2006-02-13,8.651150703430176
+554594,GOOGL,2006-02-14,8.591591835021973
+554595,GOOGL,2006-02-15,8.56806755065918
+554596,GOOGL,2006-02-16,9.170671463012695
+554597,GOOGL,2006-02-17,9.227977752685549
+554598,GOOGL,2006-02-21,9.173924446105955
+554599,GOOGL,2006-02-22,9.146395683288574
+554600,GOOGL,2006-02-23,9.461211204528809
+554601,GOOGL,2006-02-24,9.444443702697754
+554602,GOOGL,2006-02-27,9.769268989562988
+554603,GOOGL,2006-02-28,9.074575424194336
+554604,GOOGL,2006-03-01,9.12912940979004
+554605,GOOGL,2006-03-02,9.420671463012695
+554606,GOOGL,2006-03-03,9.463964462280272
+554607,GOOGL,2006-03-06,9.211711883544922
+554608,GOOGL,2006-03-07,9.120369911193848
+554609,GOOGL,2006-03-08,8.855855941772461
+554610,GOOGL,2006-03-09,8.58358383178711
+554611,GOOGL,2006-03-10,8.445945739746094
+554612,GOOGL,2006-03-13,8.434934616088867
+554613,GOOGL,2006-03-14,8.787788391113281
+554614,GOOGL,2006-03-15,8.621121406555176
+554615,GOOGL,2006-03-16,8.477727890014648
+554616,GOOGL,2006-03-17,8.503252983093262
+554617,GOOGL,2006-03-20,8.713462829589844
+554618,GOOGL,2006-03-21,8.50650691986084
+554619,GOOGL,2006-03-22,8.51401424407959
+554620,GOOGL,2006-03-23,8.555806159973145
+554621,GOOGL,2006-03-24,9.15415382385254
+554622,GOOGL,2006-03-27,9.25150203704834
+554623,GOOGL,2006-03-28,9.439438819885254
+554624,GOOGL,2006-03-29,9.884384155273438
+554625,GOOGL,2006-03-30,9.720721244812012
+554626,GOOGL,2006-03-31,9.759759902954102
+554627,GOOGL,2006-04-03,9.752251625061035
+554628,GOOGL,2006-04-04,10.118618965148926
+554629,GOOGL,2006-04-05,10.209959983825684
+554630,GOOGL,2006-04-06,10.289790153503418
+554631,GOOGL,2006-04-07,10.16416358947754
+554632,GOOGL,2006-04-10,10.419919967651367
+554633,GOOGL,2006-04-11,10.251751899719238
+554634,GOOGL,2006-04-12,10.233983993530272
+554635,GOOGL,2006-04-13,10.064064025878906
+554636,GOOGL,2006-04-17,10.180681228637695
+554637,GOOGL,2006-04-18,10.11611557006836
+554638,GOOGL,2006-04-19,10.272772789001465
+554639,GOOGL,2006-04-20,10.385384559631348
+554640,GOOGL,2006-04-21,10.938438415527344
+554641,GOOGL,2006-04-24,11.023524284362791
+554642,GOOGL,2006-04-25,10.689689636230469
+554643,GOOGL,2006-04-26,10.659910202026367
+554644,GOOGL,2006-04-27,10.511260986328123
+554645,GOOGL,2006-04-28,10.458958625793455
+554646,GOOGL,2006-05-01,9.982481956481934
+554647,GOOGL,2006-05-02,9.87987995147705
+554648,GOOGL,2006-05-03,9.864113807678224
+554649,GOOGL,2006-05-04,9.878628730773926
+554650,GOOGL,2006-05-05,9.867366790771484
+554651,GOOGL,2006-05-08,9.879379272460938
+554652,GOOGL,2006-05-09,10.230230331420898
+554653,GOOGL,2006-05-10,10.084585189819336
+554654,GOOGL,2006-05-11,9.684684753417969
+554655,GOOGL,2006-05-12,9.3626127243042
+554656,GOOGL,2006-05-15,9.414414405822754
+554657,GOOGL,2006-05-16,9.291791915893556
+554658,GOOGL,2006-05-17,9.371871948242188
+554659,GOOGL,2006-05-18,9.28403377532959
+554660,GOOGL,2006-05-19,9.259759902954102
+554661,GOOGL,2006-05-22,9.28303337097168
+554662,GOOGL,2006-05-23,9.39889907836914
+554663,GOOGL,2006-05-24,9.540790557861328
+554664,GOOGL,2006-05-25,9.58433437347412
+554665,GOOGL,2006-05-26,9.543292999267578
+554666,GOOGL,2006-05-30,9.30780792236328
+554667,GOOGL,2006-05-31,9.304804801940918
+554668,GOOGL,2006-06-01,9.575075149536133
+554669,GOOGL,2006-06-02,9.495494842529297
+554670,GOOGL,2006-06-05,9.370369911193848
+554671,GOOGL,2006-06-06,9.759510040283203
+554672,GOOGL,2006-06-07,9.672422409057615
+554673,GOOGL,2006-06-08,9.842342376708984
+554674,GOOGL,2006-06-09,9.673924446105955
+554675,GOOGL,2006-06-12,9.54804801940918
+554676,GOOGL,2006-06-13,9.672673225402832
+554677,GOOGL,2006-06-14,9.61936855316162
+554678,GOOGL,2006-06-15,9.784785270690918
+554679,GOOGL,2006-06-16,9.777276992797852
+554680,GOOGL,2006-06-19,9.713212966918944
+554681,GOOGL,2006-06-20,9.688939094543455
+554682,GOOGL,2006-06-21,10.063312530517578
+554683,GOOGL,2006-06-22,10.008758544921877
+554684,GOOGL,2006-06-23,10.131631851196287
+554685,GOOGL,2006-06-26,10.115615844726562
+554686,GOOGL,2006-06-27,10.06806755065918
+554687,GOOGL,2006-06-28,10.16291332244873
+554688,GOOGL,2006-06-29,10.455705642700195
+554689,GOOGL,2006-06-30,10.493743896484377
+554690,GOOGL,2006-07-03,10.590591430664062
+554691,GOOGL,2006-07-05,10.547046661376951
+554692,GOOGL,2006-07-06,10.590339660644531
+554693,GOOGL,2006-07-07,10.521772384643556
+554694,GOOGL,2006-07-10,10.46546459197998
+554695,GOOGL,2006-07-11,10.624625205993652
+554696,GOOGL,2006-07-12,10.441692352294922
+554697,GOOGL,2006-07-13,10.23098087310791
+554698,GOOGL,2006-07-14,10.0975980758667
+554699,GOOGL,2006-07-17,10.207456588745115
+554700,GOOGL,2006-07-18,10.086336135864258
+554701,GOOGL,2006-07-19,9.9849853515625
+554702,GOOGL,2006-07-20,9.687687873840332
+554703,GOOGL,2006-07-21,9.762513160705566
+554704,GOOGL,2006-07-24,9.782281875610352
+554705,GOOGL,2006-07-25,9.743743896484377
+554706,GOOGL,2006-07-26,9.647147178649902
+554707,GOOGL,2006-07-27,9.56956958770752
+554708,GOOGL,2006-07-28,9.712713241577148
+554709,GOOGL,2006-07-31,9.674674987792969
+554710,GOOGL,2006-08-01,9.397147178649902
+554711,GOOGL,2006-08-02,9.189940452575684
+554712,GOOGL,2006-08-03,9.39414405822754
+554713,GOOGL,2006-08-04,9.355606079101562
+554714,GOOGL,2006-08-07,9.458208084106444
+554715,GOOGL,2006-08-08,9.53453540802002
+554716,GOOGL,2006-08-09,9.43293285369873
+554717,GOOGL,2006-08-10,9.36436367034912
+554718,GOOGL,2006-08-11,9.221721649169922
+554719,GOOGL,2006-08-14,9.2449951171875
+554720,GOOGL,2006-08-15,9.533783912658691
+554721,GOOGL,2006-08-16,9.702703475952148
+554722,GOOGL,2006-08-17,9.654655456542969
+554723,GOOGL,2006-08-18,9.59359359741211
+554724,GOOGL,2006-08-21,9.44194221496582
+554725,GOOGL,2006-08-22,9.466716766357422
+554726,GOOGL,2006-08-23,9.345094680786133
+554727,GOOGL,2006-08-24,9.3526029586792
+554728,GOOGL,2006-08-25,9.34084129333496
+554729,GOOGL,2006-08-28,9.533283233642578
+554730,GOOGL,2006-08-29,9.483233451843262
+554731,GOOGL,2006-08-30,9.528278350830078
+554732,GOOGL,2006-08-31,9.472723007202148
+554733,GOOGL,2006-09-01,9.47447395324707
+554734,GOOGL,2006-09-05,9.618618965148926
+554735,GOOGL,2006-09-06,9.513012886047363
+554736,GOOGL,2006-09-07,9.471721649169922
+554737,GOOGL,2006-09-08,9.455705642700195
+554738,GOOGL,2006-09-11,9.611862182617188
+554739,GOOGL,2006-09-12,9.807307243347168
+554740,GOOGL,2006-09-13,10.174424171447754
+554741,GOOGL,2006-09-14,10.109609603881836
+554742,GOOGL,2006-09-15,10.257257461547852
+554743,GOOGL,2006-09-18,10.377628326416016
+554744,GOOGL,2006-09-19,10.105355262756348
+554745,GOOGL,2006-09-20,9.934934616088867
+554746,GOOGL,2006-09-21,10.18143081665039
+554747,GOOGL,2006-09-22,10.104604721069336
+554748,GOOGL,2006-09-25,10.109609603881836
+554749,GOOGL,2006-09-26,10.18193244934082
+554750,GOOGL,2006-09-27,10.083083152770996
+554751,GOOGL,2006-09-28,10.099599838256836
+554752,GOOGL,2006-09-29,10.057558059692385
+554753,GOOGL,2006-10-02,10.046046257019045
+554754,GOOGL,2006-10-03,10.11111068725586
+554755,GOOGL,2006-10-04,10.402902603149414
+554756,GOOGL,2006-10-05,10.305556297302246
+554757,GOOGL,2006-10-06,10.523022651672363
+554758,GOOGL,2006-10-09,10.735735893249512
+554759,GOOGL,2006-10-10,10.676926612854004
+554760,GOOGL,2006-10-11,10.673172950744627
+554761,GOOGL,2006-10-12,10.696697235107422
+554762,GOOGL,2006-10-13,10.693193435668944
+554763,GOOGL,2006-10-16,10.554304122924805
+554764,GOOGL,2006-10-17,10.526527404785156
+554765,GOOGL,2006-10-18,10.493243217468262
+554766,GOOGL,2006-10-19,10.662161827087402
+554767,GOOGL,2006-10-20,11.503252983093262
+554768,GOOGL,2006-10-23,12.031532287597656
+554769,GOOGL,2006-10-24,11.844594955444336
+554770,GOOGL,2006-10-25,12.17717742919922
+554771,GOOGL,2006-10-26,12.139639854431152
+554772,GOOGL,2006-10-27,11.891892433166504
+554773,GOOGL,2006-10-30,11.926176071166992
+554774,GOOGL,2006-10-31,11.921671867370604
+554775,GOOGL,2006-11-01,11.699198722839355
+554776,GOOGL,2006-11-02,11.759510040283203
+554777,GOOGL,2006-11-03,11.806806564331056
+554778,GOOGL,2006-11-06,11.935686111450195
+554779,GOOGL,2006-11-07,11.826075553894045
+554780,GOOGL,2006-11-08,11.886886596679688
+554781,GOOGL,2006-11-09,11.827577590942385
+554782,GOOGL,2006-11-10,11.850601196289062
+554783,GOOGL,2006-11-13,12.03778839111328
+554784,GOOGL,2006-11-14,12.244745254516602
+554785,GOOGL,2006-11-15,12.310561180114746
+554786,GOOGL,2006-11-16,12.409910202026367
+554787,GOOGL,2006-11-17,12.482232093811035
+554788,GOOGL,2006-11-20,12.388639450073242
+554789,GOOGL,2006-11-21,12.754003524780272
+554790,GOOGL,2006-11-22,12.712963104248049
+554791,GOOGL,2006-11-24,12.637638092041016
+554792,GOOGL,2006-11-27,12.130881309509276
+554793,GOOGL,2006-11-28,12.249750137329102
+554794,GOOGL,2006-11-29,12.128377914428713
+554795,GOOGL,2006-11-30,12.1323823928833
+554796,GOOGL,2006-12-01,12.032032012939451
+554797,GOOGL,2006-12-04,12.133382797241213
+554798,GOOGL,2006-12-05,12.18718719482422
+554799,GOOGL,2006-12-06,12.22998046875
+554800,GOOGL,2006-12-07,12.078078269958496
+554801,GOOGL,2006-12-08,12.11486530303955
+554802,GOOGL,2006-12-11,12.110360145568848
+554803,GOOGL,2006-12-12,12.056556701660156
+554804,GOOGL,2006-12-13,11.986737251281738
+554805,GOOGL,2006-12-14,12.065065383911133
+554806,GOOGL,2006-12-15,12.019519805908203
+554807,GOOGL,2006-12-18,11.581582069396973
+554808,GOOGL,2006-12-19,11.727477073669434
+554809,GOOGL,2006-12-20,11.584083557128906
+554810,GOOGL,2006-12-21,11.41641616821289
+554811,GOOGL,2006-12-22,11.400900840759276
+554812,GOOGL,2006-12-26,11.449700355529783
+554813,GOOGL,2006-12-27,11.712462425231934
+554814,GOOGL,2006-12-28,11.575575828552246
+554815,GOOGL,2006-12-29,11.523524284362791
+554816,GOOGL,2007-01-03,11.701451301574709
+554817,GOOGL,2007-01-04,12.09359359741211
+554818,GOOGL,2007-01-05,12.19194221496582
+554819,GOOGL,2007-01-08,12.101601600646973
+554820,GOOGL,2007-01-09,12.149649620056152
+554821,GOOGL,2007-01-10,12.248748779296877
+554822,GOOGL,2007-01-11,12.505505561828612
+554823,GOOGL,2007-01-12,12.637638092041016
+554824,GOOGL,2007-01-16,12.619620323181152
+554825,GOOGL,2007-01-17,12.444443702697754
+554826,GOOGL,2007-01-18,12.207958221435549
+554827,GOOGL,2007-01-19,12.256006240844728
+554828,GOOGL,2007-01-22,12.03303337097168
+554829,GOOGL,2007-01-23,11.988238334655762
+554830,GOOGL,2007-01-24,12.489238739013672
+554831,GOOGL,2007-01-25,12.21446418762207
+554832,GOOGL,2007-01-26,12.408408164978027
+554833,GOOGL,2007-01-29,12.324073791503906
+554834,GOOGL,2007-01-30,12.370369911193848
+554835,GOOGL,2007-01-31,12.550049781799316
+554836,GOOGL,2007-02-01,12.055806159973145
+554837,GOOGL,2007-02-02,12.04955005645752
+554838,GOOGL,2007-02-05,11.690690994262695
+554839,GOOGL,2007-02-06,11.798798561096191
+554840,GOOGL,2007-02-07,11.762011528015137
+554841,GOOGL,2007-02-08,11.787537574768066
+554842,GOOGL,2007-02-09,11.558809280395508
+554843,GOOGL,2007-02-12,11.46871852874756
+554844,GOOGL,2007-02-13,11.488988876342772
+554845,GOOGL,2007-02-14,11.659910202026367
+554846,GOOGL,2007-02-15,11.548297882080078
+554847,GOOGL,2007-02-16,11.760259628295898
+554848,GOOGL,2007-02-20,11.814313888549805
+554849,GOOGL,2007-02-21,11.908408164978027
+554850,GOOGL,2007-02-22,11.908158302307127
+554851,GOOGL,2007-02-23,11.777276992797852
+554852,GOOGL,2007-02-26,11.63488483428955
+554853,GOOGL,2007-02-27,11.230480194091797
+554854,GOOGL,2007-02-28,11.247496604919434
+554855,GOOGL,2007-03-01,11.21696662902832
+554856,GOOGL,2007-03-02,10.977977752685549
+554857,GOOGL,2007-03-05,11.034785270690918
+554858,GOOGL,2007-03-06,11.450200080871582
+554859,GOOGL,2007-03-07,11.4024019241333
+554860,GOOGL,2007-03-08,11.379379272460938
+554861,GOOGL,2007-03-09,11.335334777832031
+554862,GOOGL,2007-03-12,11.38012981414795
+554863,GOOGL,2007-03-13,11.086836814880373
+554864,GOOGL,2007-03-14,11.211211204528809
+554865,GOOGL,2007-03-15,11.165916442871094
+554866,GOOGL,2007-03-16,11.032281875610352
+554867,GOOGL,2007-03-19,11.19194221496582
+554868,GOOGL,2007-03-20,11.143142700195312
+554869,GOOGL,2007-03-21,11.425174713134766
+554870,GOOGL,2007-03-22,11.562562942504885
+554871,GOOGL,2007-03-23,11.557307243347168
+554872,GOOGL,2007-03-26,11.636636734008787
+554873,GOOGL,2007-03-27,11.602102279663086
+554874,GOOGL,2007-03-28,11.55855941772461
+554875,GOOGL,2007-03-29,11.53453540802002
+554876,GOOGL,2007-03-30,11.46546459197998
+554877,GOOGL,2007-04-02,11.474724769592283
+554878,GOOGL,2007-04-03,11.826827049255373
+554879,GOOGL,2007-04-04,11.787286758422852
+554880,GOOGL,2007-04-05,11.79955005645752
+554881,GOOGL,2007-04-09,11.71696662902832
+554882,GOOGL,2007-04-10,11.674174308776855
+554883,GOOGL,2007-04-11,11.62487506866455
+554884,GOOGL,2007-04-12,11.696446418762209
+554885,GOOGL,2007-04-13,11.66891860961914
+554886,GOOGL,2007-04-16,11.868618965148926
+554887,GOOGL,2007-04-17,11.831831932067873
+554888,GOOGL,2007-04-18,11.912161827087402
+554889,GOOGL,2007-04-19,11.80305290222168
+554890,GOOGL,2007-04-20,12.074073791503906
+554891,GOOGL,2007-04-23,11.988988876342772
+554892,GOOGL,2007-04-24,11.950200080871582
+554893,GOOGL,2007-04-25,11.961711883544922
+554894,GOOGL,2007-04-26,12.041542053222656
+554895,GOOGL,2007-04-27,11.987236976623535
+554896,GOOGL,2007-04-30,11.79629611968994
+554897,GOOGL,2007-05-01,11.736737251281738
+554898,GOOGL,2007-05-02,11.656155586242676
+554899,GOOGL,2007-05-03,11.8425931930542
+554900,GOOGL,2007-05-04,11.789790153503418
+554901,GOOGL,2007-05-07,11.693443298339844
+554902,GOOGL,2007-05-08,11.68193244934082
+554903,GOOGL,2007-05-09,11.742993354797363
+554904,GOOGL,2007-05-10,11.548297882080078
+554905,GOOGL,2007-05-11,11.680179595947266
+554906,GOOGL,2007-05-14,11.556056022644045
+554907,GOOGL,2007-05-15,11.461461067199709
+554908,GOOGL,2007-05-16,11.82707691192627
+554909,GOOGL,2007-05-17,11.785785675048828
+554910,GOOGL,2007-05-18,11.769769668579102
+554911,GOOGL,2007-05-21,11.776777267456056
+554912,GOOGL,2007-05-22,11.908408164978027
+554913,GOOGL,2007-05-23,11.86111068725586
+554914,GOOGL,2007-05-24,11.87012004852295
+554915,GOOGL,2007-05-25,12.100099563598633
+554916,GOOGL,2007-05-29,12.189940452575684
+554917,GOOGL,2007-05-30,12.477477073669434
+554918,GOOGL,2007-05-31,12.460209846496582
+554919,GOOGL,2007-06-01,12.522522926330566
+554920,GOOGL,2007-06-04,12.689438819885254
+554921,GOOGL,2007-06-05,12.983983993530272
+554922,GOOGL,2007-06-06,12.969219207763672
+554923,GOOGL,2007-06-07,12.889389038085938
+554924,GOOGL,2007-06-08,12.900150299072266
+554925,GOOGL,2007-06-11,12.79629611968994
+554926,GOOGL,2007-06-12,12.631881713867188
+554927,GOOGL,2007-06-13,12.643644332885742
+554928,GOOGL,2007-06-14,12.58358383178711
+554929,GOOGL,2007-06-15,12.659910202026367
+554930,GOOGL,2007-06-18,12.892892837524414
+554931,GOOGL,2007-06-19,12.870620727539062
+554932,GOOGL,2007-06-20,12.762011528015137
+554933,GOOGL,2007-06-21,12.865615844726562
+554934,GOOGL,2007-06-22,13.137638092041016
+554935,GOOGL,2007-06-25,13.19869899749756
+554936,GOOGL,2007-06-26,13.269769668579102
+554937,GOOGL,2007-06-27,13.170419692993164
+554938,GOOGL,2007-06-28,13.138387680053713
+554939,GOOGL,2007-06-29,13.080580711364746
+554940,GOOGL,2007-07-02,13.272772789001465
+554941,GOOGL,2007-07-03,13.371871948242188
+554942,GOOGL,2007-07-05,13.554304122924805
+554943,GOOGL,2007-07-06,13.49849796295166
+554944,GOOGL,2007-07-09,13.577577590942385
+554945,GOOGL,2007-07-10,13.597097396850586
+554946,GOOGL,2007-07-11,13.625374794006348
+554947,GOOGL,2007-07-12,13.646897315979004
+554948,GOOGL,2007-07-13,13.81781768798828
+554949,GOOGL,2007-07-16,13.83858871459961
+554950,GOOGL,2007-07-17,13.88888931274414
+554951,GOOGL,2007-07-18,13.751251220703123
+554952,GOOGL,2007-07-19,13.72847843170166
+554953,GOOGL,2007-07-20,13.016016006469728
+554954,GOOGL,2007-07-23,12.825575828552246
+554955,GOOGL,2007-07-24,12.862862586975098
+554956,GOOGL,2007-07-25,12.756756782531738
+554957,GOOGL,2007-07-26,12.712713241577148
+554958,GOOGL,2007-07-27,12.810059547424316
+554959,GOOGL,2007-07-30,12.91566562652588
+554960,GOOGL,2007-07-31,12.762763023376465
+554961,GOOGL,2007-08-01,12.836336135864258
+554962,GOOGL,2007-08-02,12.78803825378418
+554963,GOOGL,2007-08-03,12.5875883102417
+554964,GOOGL,2007-08-06,12.762763023376465
+554965,GOOGL,2007-08-07,12.913413047790527
+554966,GOOGL,2007-08-08,13.157657623291016
+554967,GOOGL,2007-08-09,12.881131172180176
+554968,GOOGL,2007-08-10,12.906657218933104
+554969,GOOGL,2007-08-13,12.900400161743164
+554970,GOOGL,2007-08-14,12.727727890014648
+554971,GOOGL,2007-08-15,12.451201438903809
+554972,GOOGL,2007-08-16,12.300299644470217
+554973,GOOGL,2007-08-17,12.513513565063477
+554974,GOOGL,2007-08-20,12.46045970916748
+554975,GOOGL,2007-08-21,12.67792797088623
+554976,GOOGL,2007-08-22,12.831582069396973
+554977,GOOGL,2007-08-23,12.817567825317385
+554978,GOOGL,2007-08-24,12.887887954711914
+554979,GOOGL,2007-08-27,12.84434413909912
+554980,GOOGL,2007-08-28,12.672673225402832
+554981,GOOGL,2007-08-29,12.834835052490234
+554982,GOOGL,2007-08-30,12.79779815673828
+554983,GOOGL,2007-08-31,12.89414405822754
+554984,GOOGL,2007-09-04,13.141892433166504
+554985,GOOGL,2007-09-05,13.208208084106444
+554986,GOOGL,2007-09-06,13.10110092163086
+554987,GOOGL,2007-09-07,12.996747016906738
+554988,GOOGL,2007-09-10,12.87487506866455
+554989,GOOGL,2007-09-11,13.04629611968994
+554990,GOOGL,2007-09-12,13.079328536987305
+554991,GOOGL,2007-09-13,13.132633209228516
+554992,GOOGL,2007-09-14,13.231982231140137
+554993,GOOGL,2007-09-17,13.14564609527588
+554994,GOOGL,2007-09-18,13.395145416259766
+554995,GOOGL,2007-09-19,13.684934616088867
+554996,GOOGL,2007-09-20,13.834585189819336
+554997,GOOGL,2007-09-21,14.01651668548584
+554998,GOOGL,2007-09-24,14.214715003967283
+554999,GOOGL,2007-09-25,14.239238739013672
+555000,GOOGL,2007-09-26,14.218217849731444
+555001,GOOGL,2007-09-27,14.201702117919922
+555002,GOOGL,2007-09-28,14.195945739746094
+555003,GOOGL,2007-10-01,14.578328132629396
+555004,GOOGL,2007-10-02,14.624374389648438
+555005,GOOGL,2007-10-03,14.61511516571045
+555006,GOOGL,2007-10-04,14.490240097045898
+555007,GOOGL,2007-10-05,14.86611557006836
+555008,GOOGL,2007-10-08,15.255756378173828
+555009,GOOGL,2007-10-09,15.39489459991455
+555010,GOOGL,2007-10-10,15.650400161743164
+555011,GOOGL,2007-10-11,15.565566062927246
+555012,GOOGL,2007-10-12,15.950700759887695
+555013,GOOGL,2007-10-15,15.518267631530762
+555014,GOOGL,2007-10-16,15.415414810180664
+555015,GOOGL,2007-10-17,15.852852821350098
+555016,GOOGL,2007-10-18,16.006507873535156
+555017,GOOGL,2007-10-19,16.13388442993164
+555018,GOOGL,2007-10-22,16.2850341796875
+555019,GOOGL,2007-10-23,16.911161422729492
+555020,GOOGL,2007-10-24,16.912412643432617
+555021,GOOGL,2007-10-25,16.72947883605957
+555022,GOOGL,2007-10-26,16.881881713867188
+555023,GOOGL,2007-10-29,16.99774742126465
+555024,GOOGL,2007-10-30,17.38663673400879
+555025,GOOGL,2007-10-31,17.69269371032715
+555026,GOOGL,2007-11-01,17.597848892211914
+555027,GOOGL,2007-11-02,17.799049377441406
+555028,GOOGL,2007-11-05,18.159408569335938
+555029,GOOGL,2007-11-06,18.563312530517575
+555030,GOOGL,2007-11-07,18.341842651367188
+555031,GOOGL,2007-11-08,17.36336326599121
+555032,GOOGL,2007-11-09,16.61586570739746
+555033,GOOGL,2007-11-12,15.817567825317385
+555034,GOOGL,2007-11-13,16.5302791595459
+555035,GOOGL,2007-11-14,16.05805778503418
+555036,GOOGL,2007-11-15,15.757006645202637
+555037,GOOGL,2007-11-16,15.856607437133787
+555038,GOOGL,2007-11-19,15.661911964416504
+555039,GOOGL,2007-11-20,16.2297306060791
+555040,GOOGL,2007-11-21,16.529529571533203
+555041,GOOGL,2007-11-23,16.93443489074707
+555042,GOOGL,2007-11-26,16.666667938232422
+555043,GOOGL,2007-11-27,16.85610580444336
+555044,GOOGL,2007-11-28,17.323823928833008
+555045,GOOGL,2007-11-29,17.442441940307617
+555046,GOOGL,2007-11-30,17.342342376708984
+555047,GOOGL,2007-12-03,17.05530548095703
+555048,GOOGL,2007-12-04,17.12112045288086
+555049,GOOGL,2007-12-05,17.4802303314209
+555050,GOOGL,2007-12-06,17.899398803710938
+555051,GOOGL,2007-12-07,17.88964080810547
+555052,GOOGL,2007-12-10,17.978477478027344
+555053,GOOGL,2007-12-11,17.49749755859375
+555054,GOOGL,2007-12-12,17.501251220703125
+555055,GOOGL,2007-12-13,17.368619918823242
+555056,GOOGL,2007-12-14,17.266265869140625
+555057,GOOGL,2007-12-17,16.74749755859375
+555058,GOOGL,2007-12-18,16.850601196289062
+555059,GOOGL,2007-12-19,16.951200485229492
+555060,GOOGL,2007-12-20,17.259510040283203
+555061,GOOGL,2007-12-21,17.43468475341797
+555062,GOOGL,2007-12-24,17.535785675048828
+555063,GOOGL,2007-12-26,17.788789749145508
+555064,GOOGL,2007-12-27,17.536035537719727
+555065,GOOGL,2007-12-28,17.58083152770996
+555066,GOOGL,2007-12-31,17.304304122924805
+555067,GOOGL,2008-01-02,17.146896362304688
+555068,GOOGL,2008-01-03,17.150400161743164
+555069,GOOGL,2008-01-04,16.44144058227539
+555070,GOOGL,2008-01-07,16.24749755859375
+555071,GOOGL,2008-01-08,15.80780792236328
+555072,GOOGL,2008-01-09,16.346345901489258
+555073,GOOGL,2008-01-10,16.18443489074707
+555074,GOOGL,2008-01-11,15.972222328186035
+555075,GOOGL,2008-01-14,16.361862182617188
+555076,GOOGL,2008-01-15,15.95720672607422
+555077,GOOGL,2008-01-16,15.41416358947754
+555078,GOOGL,2008-01-17,15.034785270690918
+555079,GOOGL,2008-01-18,15.021270751953123
+555080,GOOGL,2008-01-22,14.623373031616213
+555081,GOOGL,2008-01-23,13.729228973388672
+555082,GOOGL,2008-01-24,14.376626968383787
+555083,GOOGL,2008-01-25,14.174174308776855
+555084,GOOGL,2008-01-28,13.913413047790527
+555085,GOOGL,2008-01-29,13.776777267456056
+555086,GOOGL,2008-01-30,13.720470428466797
+555087,GOOGL,2008-01-31,14.121622085571287
+555088,GOOGL,2008-02-01,12.910409927368164
+555089,GOOGL,2008-02-04,12.398147583007812
+555090,GOOGL,2008-02-05,12.682682991027832
+555091,GOOGL,2008-02-06,12.555304527282717
+555092,GOOGL,2008-02-07,12.636385917663574
+555093,GOOGL,2008-02-08,12.930179595947266
+555094,GOOGL,2008-02-11,13.042041778564451
+555095,GOOGL,2008-02-12,12.965214729309082
+555096,GOOGL,2008-02-13,13.378878593444824
+555097,GOOGL,2008-02-14,13.31956958770752
+555098,GOOGL,2008-02-15,13.254254341125488
+555099,GOOGL,2008-02-19,12.736486434936523
+555100,GOOGL,2008-02-20,12.737737655639648
+555101,GOOGL,2008-02-21,12.584083557128906
+555102,GOOGL,2008-02-22,12.707708358764648
+555103,GOOGL,2008-02-25,12.173172950744627
+555104,GOOGL,2008-02-26,11.616366386413574
+555105,GOOGL,2008-02-27,11.833333015441896
+555106,GOOGL,2008-02-28,11.896647453308104
+555107,GOOGL,2008-02-29,11.79129123687744
+555108,GOOGL,2008-03-03,11.43693733215332
+555109,GOOGL,2008-03-04,11.126126289367676
+555110,GOOGL,2008-03-05,11.20370388031006
+555111,GOOGL,2008-03-06,10.828328132629396
+555112,GOOGL,2008-03-07,10.844594955444336
+555113,GOOGL,2008-03-10,10.35085105895996
+555114,GOOGL,2008-03-11,11.007006645202637
+555115,GOOGL,2008-03-12,11.01551628112793
+555116,GOOGL,2008-03-13,11.086336135864258
+555117,GOOGL,2008-03-14,10.958958625793455
+555118,GOOGL,2008-03-17,10.507257461547852
+555119,GOOGL,2008-03-18,10.989990234375
+555120,GOOGL,2008-03-19,10.810811042785645
+555121,GOOGL,2008-03-20,10.849599838256836
+555122,GOOGL,2008-03-24,11.52552604675293
+555123,GOOGL,2008-03-25,11.280780792236328
+555124,GOOGL,2008-03-26,11.466216087341309
+555125,GOOGL,2008-03-27,11.113113403320312
+555126,GOOGL,2008-03-28,10.962963104248049
+555127,GOOGL,2008-03-31,11.022772789001465
+555128,GOOGL,2008-04-01,11.654403686523438
+555129,GOOGL,2008-04-02,11.65415382385254
+555130,GOOGL,2008-04-03,11.389389038085938
+555131,GOOGL,2008-04-04,11.78903865814209
+555132,GOOGL,2008-04-07,11.932432174682615
+555133,GOOGL,2008-04-08,11.70695686340332
+555134,GOOGL,2008-04-09,11.616366386413574
+555135,GOOGL,2008-04-10,11.738739013671877
+555136,GOOGL,2008-04-11,11.447697639465332
+555137,GOOGL,2008-04-14,11.30280303955078
+555138,GOOGL,2008-04-15,11.18218231201172
+555139,GOOGL,2008-04-16,11.387137413024902
+555140,GOOGL,2008-04-17,11.249750137329102
+555141,GOOGL,2008-04-18,13.498748779296877
+555142,GOOGL,2008-04-21,13.458208084106444
+555143,GOOGL,2008-04-22,13.88888931274414
+555144,GOOGL,2008-04-23,13.675926208496094
+555145,GOOGL,2008-04-24,13.589590072631836
+555146,GOOGL,2008-04-25,13.61511516571045
+555147,GOOGL,2008-04-28,13.816817283630373
+555148,GOOGL,2008-04-29,13.975726127624512
+555149,GOOGL,2008-04-30,14.371622085571287
+555150,GOOGL,2008-05-01,14.841841697692873
+555151,GOOGL,2008-05-02,14.546796798706056
+555152,GOOGL,2008-05-05,14.8873872756958
+555153,GOOGL,2008-05-06,14.673673629760742
+555154,GOOGL,2008-05-07,14.48948860168457
+555155,GOOGL,2008-05-08,14.589839935302734
+555156,GOOGL,2008-05-09,14.34434413909912
+555157,GOOGL,2008-05-12,14.638137817382812
+555158,GOOGL,2008-05-13,14.589590072631836
+555159,GOOGL,2008-05-14,14.421921730041504
+555160,GOOGL,2008-05-15,14.53954029083252
+555161,GOOGL,2008-05-16,14.516265869140623
+555162,GOOGL,2008-05-19,14.452451705932615
+555163,GOOGL,2008-05-20,14.47947883605957
+555164,GOOGL,2008-05-21,13.763513565063477
+555165,GOOGL,2008-05-22,13.750249862670898
+555166,GOOGL,2008-05-23,13.62912940979004
+555167,GOOGL,2008-05-27,14.036537170410156
+555168,GOOGL,2008-05-28,14.220219612121582
+555169,GOOGL,2008-05-29,14.589590072631836
+555170,GOOGL,2008-05-30,14.659660339355469
+555171,GOOGL,2008-06-02,14.389389038085938
+555172,GOOGL,2008-06-03,14.196697235107422
+555173,GOOGL,2008-06-04,14.319820404052734
+555174,GOOGL,2008-06-05,14.672171592712402
+555175,GOOGL,2008-06-06,14.189188957214355
+555176,GOOGL,2008-06-09,13.960710525512695
+555177,GOOGL,2008-06-10,13.868118286132812
+555178,GOOGL,2008-06-11,13.643644332885742
+555179,GOOGL,2008-06-12,13.8375883102417
+555180,GOOGL,2008-06-13,14.302051544189451
+555181,GOOGL,2008-06-16,14.334585189819336
+555182,GOOGL,2008-06-17,14.250750541687012
+555183,GOOGL,2008-06-18,14.07357406616211
+555184,GOOGL,2008-06-19,14.01901912689209
+555185,GOOGL,2008-06-20,13.674424171447754
+555186,GOOGL,2008-06-23,13.64389419555664
+555187,GOOGL,2008-06-24,13.571070671081545
+555188,GOOGL,2008-06-25,13.788788795471191
+555189,GOOGL,2008-06-26,13.233734130859377
+555190,GOOGL,2008-06-27,13.214964866638184
+555191,GOOGL,2008-06-30,13.173673629760742
+555192,GOOGL,2008-07-01,13.381631851196287
+555193,GOOGL,2008-07-02,13.189188957214355
+555194,GOOGL,2008-07-03,13.438438415527344
+555195,GOOGL,2008-07-07,13.611360549926758
+555196,GOOGL,2008-07-08,13.877126693725586
+555197,GOOGL,2008-07-09,13.552302360534668
+555198,GOOGL,2008-07-10,13.527777671813965
+555199,GOOGL,2008-07-11,13.358358383178713
+555200,GOOGL,2008-07-14,13.053553581237791
+555201,GOOGL,2008-07-15,12.915164947509766
+555202,GOOGL,2008-07-16,13.403403282165527
+555203,GOOGL,2008-07-17,13.34934902191162
+555204,GOOGL,2008-07-18,12.045044898986816
+555205,GOOGL,2008-07-21,11.731732368469238
+555206,GOOGL,2008-07-22,11.939689636230469
+555207,GOOGL,2008-07-23,12.242742538452148
+555208,GOOGL,2008-07-24,11.9024019241333
+555209,GOOGL,2008-07-25,12.311812400817873
+555210,GOOGL,2008-07-28,11.939940452575684
+555211,GOOGL,2008-07-29,12.089839935302734
+555212,GOOGL,2008-07-30,12.079580307006836
+555213,GOOGL,2008-07-31,11.855606079101562
+555214,GOOGL,2008-08-01,11.708208084106444
+555215,GOOGL,2008-08-04,11.586586952209473
+555216,GOOGL,2008-08-05,12.008257865905762
+555217,GOOGL,2008-08-06,12.170671463012695
+555218,GOOGL,2008-08-07,11.989990234375
+555219,GOOGL,2008-08-08,12.387638092041016
+555220,GOOGL,2008-08-11,12.533534049987791
+555221,GOOGL,2008-08-12,12.577828407287598
+555222,GOOGL,2008-08-13,12.513262748718262
+555223,GOOGL,2008-08-14,12.649900436401367
+555224,GOOGL,2008-08-15,12.76651668548584
+555225,GOOGL,2008-08-18,12.469969749450684
+555226,GOOGL,2008-08-19,12.274774551391602
+555227,GOOGL,2008-08-20,12.137137413024902
+555228,GOOGL,2008-08-21,12.175424575805664
+555229,GOOGL,2008-08-22,12.277027130126951
+555230,GOOGL,2008-08-25,12.087336540222168
+555231,GOOGL,2008-08-26,11.86586570739746
+555232,GOOGL,2008-08-27,11.726225852966309
+555233,GOOGL,2008-08-28,11.856355667114258
+555234,GOOGL,2008-08-29,11.593844413757324
+555235,GOOGL,2008-09-02,11.642892837524414
+555236,GOOGL,2008-09-03,11.621871948242188
+555237,GOOGL,2008-09-04,11.267767906188965
+555238,GOOGL,2008-09-05,11.117366790771484
+555239,GOOGL,2008-09-08,10.509259223937988
+555240,GOOGL,2008-09-09,10.476977348327637
+555241,GOOGL,2008-09-10,10.36436367034912
+555242,GOOGL,2008-09-11,10.854604721069336
+555243,GOOGL,2008-09-12,10.952451705932615
+555244,GOOGL,2008-09-15,10.857357025146484
+555245,GOOGL,2008-09-16,11.08433437347412
+555246,GOOGL,2008-09-17,10.372623443603516
+555247,GOOGL,2008-09-18,10.987988471984863
+555248,GOOGL,2008-09-19,11.239990234375
+555249,GOOGL,2008-09-22,10.764264106750488
+555250,GOOGL,2008-09-23,10.742491722106934
+555251,GOOGL,2008-09-24,10.888639450073242
+555252,GOOGL,2008-09-25,11.001001358032228
+555253,GOOGL,2008-09-26,10.786787033081056
+555254,GOOGL,2008-09-29,9.53453540802002
+555255,GOOGL,2008-09-30,10.023022651672363
+555256,GOOGL,2008-10-01,10.303302764892578
+555257,GOOGL,2008-10-02,9.772022247314451
+555258,GOOGL,2008-10-03,9.682432174682615
+555259,GOOGL,2008-10-06,9.28954029083252
+555260,GOOGL,2008-10-07,8.65890884399414
+555261,GOOGL,2008-10-08,8.461211204528809
+555262,GOOGL,2008-10-09,8.232732772827148
+555263,GOOGL,2008-10-10,8.308307647705078
+555264,GOOGL,2008-10-13,9.535035133361816
+555265,GOOGL,2008-10-14,9.076827049255373
+555266,GOOGL,2008-10-15,8.487737655639648
+555267,GOOGL,2008-10-16,8.834334373474121
+555268,GOOGL,2008-10-17,9.32282257080078
+555269,GOOGL,2008-10-20,9.492491722106934
+555270,GOOGL,2008-10-21,9.077828407287598
+555271,GOOGL,2008-10-22,8.900650978088379
+555272,GOOGL,2008-10-23,8.816817283630371
+555273,GOOGL,2008-10-24,8.490740776062012
+555274,GOOGL,2008-10-27,8.245494842529297
+555275,GOOGL,2008-10-28,9.227977752685549
+555276,GOOGL,2008-10-29,8.958958625793457
+555277,GOOGL,2008-10-30,9.001251220703125
+555278,GOOGL,2008-10-31,8.992993354797363
+555279,GOOGL,2008-11-03,8.670921325683594
+555280,GOOGL,2008-11-04,9.182682991027832
+555281,GOOGL,2008-11-05,8.56456470489502
+555282,GOOGL,2008-11-06,8.288788795471191
+555283,GOOGL,2008-11-07,8.286787033081055
+555284,GOOGL,2008-11-10,7.977477073669434
+555285,GOOGL,2008-11-11,7.7942938804626465
+555286,GOOGL,2008-11-12,7.282281875610352
+555287,GOOGL,2008-11-13,7.809810161590576
+555288,GOOGL,2008-11-14,7.758257865905762
+555289,GOOGL,2008-11-17,7.510510921478271
+555290,GOOGL,2008-11-18,7.442943096160889
+555291,GOOGL,2008-11-19,7.01151180267334
+555292,GOOGL,2008-11-20,6.495494842529297
+555293,GOOGL,2008-11-21,6.567317008972168
+555294,GOOGL,2008-11-24,6.442441940307617
+555295,GOOGL,2008-11-25,7.058308124542236
+555296,GOOGL,2008-11-26,7.309559822082519
+555297,GOOGL,2008-11-28,7.3313307762146
+555298,GOOGL,2008-12-01,6.656405925750732
+555299,GOOGL,2008-12-02,6.884634971618652
+555300,GOOGL,2008-12-03,6.992743015289307
+555301,GOOGL,2008-12-04,6.865365028381348
+555302,GOOGL,2008-12-05,7.106856822967529
+555303,GOOGL,2008-12-08,7.560309886932373
+555304,GOOGL,2008-12-09,7.656907081604004
+555305,GOOGL,2008-12-10,7.7282280921936035
+555306,GOOGL,2008-12-11,7.513012886047363
+555307,GOOGL,2008-12-12,7.901902198791504
+555308,GOOGL,2008-12-15,7.774525165557861
+555309,GOOGL,2008-12-16,8.14013957977295
+555310,GOOGL,2008-12-17,7.888888835906982
+555311,GOOGL,2008-12-18,7.764764785766602
+555312,GOOGL,2008-12-19,7.762012004852295
+555313,GOOGL,2008-12-22,7.435184955596924
+555314,GOOGL,2008-12-23,7.457958221435547
+555315,GOOGL,2008-12-24,7.5813307762146
+555316,GOOGL,2008-12-26,7.516517162322998
+555317,GOOGL,2008-12-29,7.442943096160889
+555318,GOOGL,2008-12-30,7.585334777832031
+555319,GOOGL,2008-12-31,7.698948860168457
+555320,GOOGL,2009-01-02,8.041041374206543
+555321,GOOGL,2009-01-05,8.20945930480957
+555322,GOOGL,2009-01-06,8.35986042022705
+555323,GOOGL,2009-01-07,8.058307647705078
+555324,GOOGL,2009-01-08,8.137887954711914
+555325,GOOGL,2009-01-09,7.884634971618652
+555326,GOOGL,2009-01-12,7.825075149536133
+555327,GOOGL,2009-01-13,7.865866184234619
+555328,GOOGL,2009-01-14,7.531782150268555
+555329,GOOGL,2009-01-15,7.482232093811035
+555330,GOOGL,2009-01-16,7.49924898147583
+555331,GOOGL,2009-01-20,7.075826168060303
+555332,GOOGL,2009-01-21,7.584585189819336
+555333,GOOGL,2009-01-22,7.670169830322266
+555334,GOOGL,2009-01-23,8.125625610351562
+555335,GOOGL,2009-01-26,8.104854583740234
+555336,GOOGL,2009-01-27,8.295294761657715
+555337,GOOGL,2009-01-28,8.725475311279297
+555338,GOOGL,2009-01-29,8.591591835021973
+555339,GOOGL,2009-01-30,8.471721649169922
+555340,GOOGL,2009-02-02,8.522772789001465
+555341,GOOGL,2009-02-03,8.519769668579102
+555342,GOOGL,2009-02-04,8.58358383178711
+555343,GOOGL,2009-02-05,8.851852416992188
+555344,GOOGL,2009-02-06,9.29129123687744
+555345,GOOGL,2009-02-09,9.478729248046877
+555346,GOOGL,2009-02-10,8.971721649169922
+555347,GOOGL,2009-02-11,8.959959983825684
+555348,GOOGL,2009-02-12,9.085334777832031
+555349,GOOGL,2009-02-13,8.950950622558594
+555350,GOOGL,2009-02-17,8.575075149536133
+555351,GOOGL,2009-02-18,8.836586952209473
+555352,GOOGL,2009-02-19,8.574575424194336
+555353,GOOGL,2009-02-20,8.669919967651367
+555354,GOOGL,2009-02-23,8.259759902954102
+555355,GOOGL,2009-02-24,8.64489459991455
+555356,GOOGL,2009-02-25,8.54955005645752
+555357,GOOGL,2009-02-26,8.43793773651123
+555358,GOOGL,2009-02-27,8.458208084106445
+555359,GOOGL,2009-03-02,8.187187194824219
+555360,GOOGL,2009-03-03,8.145145416259766
+555361,GOOGL,2009-03-04,7.98098087310791
+555362,GOOGL,2009-03-05,7.648649215698242
+555363,GOOGL,2009-03-06,7.721971988677978
+555364,GOOGL,2009-03-09,7.279530048370361
+555365,GOOGL,2009-03-10,7.711962223052978
+555366,GOOGL,2009-03-11,7.9557061195373535
+555367,GOOGL,2009-03-12,8.096345901489258
+555368,GOOGL,2009-03-13,8.118618965148926
+555369,GOOGL,2009-03-16,8.000249862670898
+555370,GOOGL,2009-03-17,8.391892433166504
+555371,GOOGL,2009-03-18,8.335836410522461
+555372,GOOGL,2009-03-19,8.256756782531738
+555373,GOOGL,2009-03-20,8.262262344360352
+555374,GOOGL,2009-03-23,8.723724365234375
+555375,GOOGL,2009-03-24,8.68793773651123
+555376,GOOGL,2009-03-25,8.610360145568848
+555377,GOOGL,2009-03-26,8.84109115600586
+555378,GOOGL,2009-03-27,8.701201438903809
+555379,GOOGL,2009-03-30,8.575825691223145
+555380,GOOGL,2009-03-31,8.710209846496582
+555381,GOOGL,2009-04-01,8.86111068725586
+555382,GOOGL,2009-04-02,9.071572303771973
+555383,GOOGL,2009-04-03,9.253753662109377
+555384,GOOGL,2009-04-06,9.215214729309082
+555385,GOOGL,2009-04-07,8.975225448608398
+555386,GOOGL,2009-04-08,9.059059143066406
+555387,GOOGL,2009-04-09,9.321822166442873
+555388,GOOGL,2009-04-13,9.46221160888672
+555389,GOOGL,2009-04-14,9.231982231140137
+555390,GOOGL,2009-04-15,9.496996879577637
+555391,GOOGL,2009-04-16,9.728227615356444
+555392,GOOGL,2009-04-17,9.815815925598145
+555393,GOOGL,2009-04-20,9.491991996765137
+555394,GOOGL,2009-04-21,9.54629611968994
+555395,GOOGL,2009-04-22,9.60610580444336
+555396,GOOGL,2009-04-23,9.626876831054688
+555397,GOOGL,2009-04-24,9.746996879577637
+555398,GOOGL,2009-04-27,9.658408164978027
+555399,GOOGL,2009-04-28,9.602352142333984
+555400,GOOGL,2009-04-29,9.796546936035156
+555401,GOOGL,2009-04-30,9.90915870666504
+555402,GOOGL,2009-05-01,9.852102279663086
+555403,GOOGL,2009-05-04,10.05955982208252
+555404,GOOGL,2009-05-05,10.084835052490234
+555405,GOOGL,2009-05-06,10.096846580505373
+555406,GOOGL,2009-05-07,9.925174713134766
+555407,GOOGL,2009-05-08,10.193443298339844
+555408,GOOGL,2009-05-11,10.209710121154783
+555409,GOOGL,2009-05-12,9.985235214233398
+555410,GOOGL,2009-05-13,9.748248100280762
+555411,GOOGL,2009-05-14,9.69719696044922
+555412,GOOGL,2009-05-15,9.759759902954102
+555413,GOOGL,2009-05-18,9.930931091308594
+555414,GOOGL,2009-05-19,9.981982231140137
+555415,GOOGL,2009-05-20,9.939438819885254
+555416,GOOGL,2009-05-21,9.922422409057615
+555417,GOOGL,2009-05-22,9.847347259521484
+555418,GOOGL,2009-05-26,10.119118690490724
+555419,GOOGL,2009-05-27,10.14914894104004
+555420,GOOGL,2009-05-28,10.270270347595217
+555421,GOOGL,2009-05-29,10.441190719604492
+555422,GOOGL,2009-06-01,10.674674987792969
+555423,GOOGL,2009-06-02,10.720721244812012
+555424,GOOGL,2009-06-03,10.802051544189451
+555425,GOOGL,2009-06-04,11.018017768859863
+555426,GOOGL,2009-06-05,11.119118690490724
+555427,GOOGL,2009-06-08,10.980230331420898
+555428,GOOGL,2009-06-09,10.901400566101074
+555429,GOOGL,2009-06-10,10.825825691223145
+555430,GOOGL,2009-06-11,10.735735893249512
+555431,GOOGL,2009-06-12,10.631631851196287
+555432,GOOGL,2009-06-15,10.429679870605469
+555433,GOOGL,2009-06-16,10.410409927368164
+555434,GOOGL,2009-06-17,10.389389038085938
+555435,GOOGL,2009-06-18,10.361862182617188
+555436,GOOGL,2009-06-19,10.512763023376465
+555437,GOOGL,2009-06-22,10.193943977355955
+555438,GOOGL,2009-06-23,10.152152061462402
+555439,GOOGL,2009-06-24,10.242491722106934
+555440,GOOGL,2009-06-25,10.404655456542969
+555441,GOOGL,2009-06-26,10.643644332885742
+555442,GOOGL,2009-06-29,10.614113807678224
+555443,GOOGL,2009-06-30,10.550299644470217
+555444,GOOGL,2009-07-01,10.485235214233398
+555445,GOOGL,2009-07-02,10.222472190856934
+555446,GOOGL,2009-07-06,10.250500679016112
+555447,GOOGL,2009-07-07,9.925676345825195
+555448,GOOGL,2009-07-08,10.072321891784668
+555449,GOOGL,2009-07-09,10.27001953125
+555450,GOOGL,2009-07-10,10.370369911193848
+555451,GOOGL,2009-07-13,10.618118286132812
+555452,GOOGL,2009-07-14,10.627878189086914
+555453,GOOGL,2009-07-15,10.965214729309082
+555454,GOOGL,2009-07-16,11.076075553894045
+555455,GOOGL,2009-07-17,10.767017364501951
+555456,GOOGL,2009-07-20,10.7650146484375
+555457,GOOGL,2009-07-21,10.708208084106444
+555458,GOOGL,2009-07-22,10.702953338623049
+555459,GOOGL,2009-07-23,10.944443702697754
+555460,GOOGL,2009-07-24,11.179179191589355
+555461,GOOGL,2009-07-27,11.131131172180176
+555462,GOOGL,2009-07-28,11.007257461547852
+555463,GOOGL,2009-07-29,10.916916847229004
+555464,GOOGL,2009-07-30,11.152152061462402
+555465,GOOGL,2009-07-31,11.087336540222168
+555466,GOOGL,2009-08-03,11.316567420959473
+555467,GOOGL,2009-08-04,11.354604721069336
+555468,GOOGL,2009-08-05,11.289790153503418
+555469,GOOGL,2009-08-06,11.270270347595217
+555470,GOOGL,2009-08-07,11.438939094543455
+555471,GOOGL,2009-08-10,11.426676750183104
+555472,GOOGL,2009-08-11,11.35986042022705
+555473,GOOGL,2009-08-12,11.47597599029541
+555474,GOOGL,2009-08-13,11.56856918334961
+555475,GOOGL,2009-08-14,11.51151180267334
+555476,GOOGL,2009-08-17,11.133382797241213
+555477,GOOGL,2009-08-18,11.143142700195312
+555478,GOOGL,2009-08-19,11.110360145568848
+555479,GOOGL,2009-08-20,11.521772384643556
+555480,GOOGL,2009-08-21,11.642642974853516
+555481,GOOGL,2009-08-24,11.72998046875
+555482,GOOGL,2009-08-25,11.796046257019045
+555483,GOOGL,2009-08-26,11.711711883544922
+555484,GOOGL,2009-08-27,11.663163185119627
+555485,GOOGL,2009-08-28,11.630379676818848
+555486,GOOGL,2009-08-31,11.553302764892578
+555487,GOOGL,2009-09-01,11.405405044555664
+555488,GOOGL,2009-09-02,11.336586952209473
+555489,GOOGL,2009-09-03,11.449448585510254
+555490,GOOGL,2009-09-04,11.54404354095459
+555491,GOOGL,2009-09-08,11.476977348327637
+555492,GOOGL,2009-09-09,11.61086082458496
+555493,GOOGL,2009-09-10,11.785284996032717
+555494,GOOGL,2009-09-11,11.815315246582031
+555495,GOOGL,2009-09-14,11.88988971710205
+555496,GOOGL,2009-09-15,11.95044994354248
+555497,GOOGL,2009-09-16,12.21946907043457
+555498,GOOGL,2009-09-17,12.305304527282717
+555499,GOOGL,2009-09-18,12.298798561096191
+555500,GOOGL,2009-09-21,12.437437057495115
+555501,GOOGL,2009-09-22,12.488988876342772
+555502,GOOGL,2009-09-23,12.473974227905272
+555503,GOOGL,2009-09-24,12.431681632995604
+555504,GOOGL,2009-09-25,12.324323654174805
+555505,GOOGL,2009-09-28,12.475726127624512
+555506,GOOGL,2009-09-29,12.475726127624512
+555507,GOOGL,2009-09-30,12.408658981323242
+555508,GOOGL,2009-10-01,12.19219207763672
+555509,GOOGL,2009-10-02,12.126626968383787
+555510,GOOGL,2009-10-05,12.225225448608398
+555511,GOOGL,2009-10-06,12.48098087310791
+555512,GOOGL,2009-10-07,12.951451301574709
+555513,GOOGL,2009-10-08,12.867366790771484
+555514,GOOGL,2009-10-09,12.919169425964355
+555515,GOOGL,2009-10-12,13.114113807678224
+555516,GOOGL,2009-10-13,13.165916442871094
+555517,GOOGL,2009-10-14,13.396395683288574
+555518,GOOGL,2009-10-15,13.261011123657228
+555519,GOOGL,2009-10-16,13.760009765625
+555520,GOOGL,2009-10-19,13.816065788269045
+555521,GOOGL,2009-10-20,13.806806564331056
+555522,GOOGL,2009-10-21,13.79129123687744
+555523,GOOGL,2009-10-22,13.86611557006836
+555524,GOOGL,2009-10-23,13.85610580444336
+555525,GOOGL,2009-10-26,13.869118690490724
+555526,GOOGL,2009-10-27,13.72097110748291
+555527,GOOGL,2009-10-28,13.521020889282228
+555528,GOOGL,2009-10-29,13.790040016174316
+555529,GOOGL,2009-10-30,13.41641616821289
+555530,GOOGL,2009-11-02,13.363113403320312
+555531,GOOGL,2009-11-03,13.445695877075195
+555532,GOOGL,2009-11-04,13.521772384643556
+555533,GOOGL,2009-11-05,13.72998046875
+555534,GOOGL,2009-11-06,13.79129123687744
+555535,GOOGL,2009-11-09,14.076827049255373
+555536,GOOGL,2009-11-10,14.183182716369627
+555537,GOOGL,2009-11-11,14.278278350830078
+555538,GOOGL,2009-11-12,14.21045970916748
+555539,GOOGL,2009-11-13,14.315566062927246
+555540,GOOGL,2009-11-16,14.42142105102539
+555541,GOOGL,2009-11-17,14.451702117919922
+555542,GOOGL,2009-11-18,14.430681228637695
+555543,GOOGL,2009-11-19,14.339089393615724
+555544,GOOGL,2009-11-20,14.263262748718262
+555545,GOOGL,2009-11-23,14.573323249816896
+555546,GOOGL,2009-11-24,14.591841697692873
+555547,GOOGL,2009-11-25,14.658158302307127
+555548,GOOGL,2009-11-27,14.508508682250977
+555549,GOOGL,2009-11-30,14.589590072631836
+555550,GOOGL,2009-12-01,14.76151180267334
+555551,GOOGL,2009-12-02,14.702451705932615
+555552,GOOGL,2009-12-03,14.658158302307127
+555553,GOOGL,2009-12-04,14.63988971710205
+555554,GOOGL,2009-12-07,14.670921325683594
+555555,GOOGL,2009-12-08,14.690940856933594
+555556,GOOGL,2009-12-09,14.740240097045898
+555557,GOOGL,2009-12-10,14.802302360534668
+555558,GOOGL,2009-12-11,14.777527809143066
+555559,GOOGL,2009-12-14,14.908158302307127
+555560,GOOGL,2009-12-15,14.843342781066896
+555561,GOOGL,2009-12-16,14.958958625793455
+555562,GOOGL,2009-12-17,14.863363265991213
+555563,GOOGL,2009-12-18,14.925424575805664
+555564,GOOGL,2009-12-21,14.981982231140137
+555565,GOOGL,2009-12-22,15.04304313659668
+555566,GOOGL,2009-12-23,15.307307243347168
+555567,GOOGL,2009-12-24,15.477477073669434
+555568,GOOGL,2009-12-28,15.587336540222168
+555569,GOOGL,2009-12-29,15.500500679016112
+555570,GOOGL,2009-12-30,15.583833694458008
+555571,GOOGL,2009-12-31,15.5150146484375
+555572,GOOGL,2010-01-04,15.684433937072754
+555573,GOOGL,2010-01-05,15.615365028381348
+555574,GOOGL,2010-01-06,15.221721649169922
+555575,GOOGL,2010-01-07,14.867366790771484
+555576,GOOGL,2010-01-08,15.065566062927246
+555577,GOOGL,2010-01-11,15.04279327392578
+555578,GOOGL,2010-01-12,14.776777267456056
+555579,GOOGL,2010-01-13,14.69194221496582
+555580,GOOGL,2010-01-14,14.761011123657228
+555581,GOOGL,2010-01-15,14.514514923095703
+555582,GOOGL,2010-01-19,14.705204963684082
+555583,GOOGL,2010-01-20,14.524774551391602
+555584,GOOGL,2010-01-21,14.589089393615724
+555585,GOOGL,2010-01-22,13.76401424407959
+555586,GOOGL,2010-01-25,13.513513565063477
+555587,GOOGL,2010-01-26,13.574073791503906
+555588,GOOGL,2010-01-27,13.566065788269045
+555589,GOOGL,2010-01-28,13.370620727539062
+555590,GOOGL,2010-01-29,13.261761665344238
+555591,GOOGL,2010-02-01,13.338838577270508
+555592,GOOGL,2010-02-02,13.29129123687744
+555593,GOOGL,2010-02-03,13.53403377532959
+555594,GOOGL,2010-02-04,13.182682991027832
+555595,GOOGL,2010-02-05,13.29554557800293
+555596,GOOGL,2010-02-08,13.350099563598633
+555597,GOOGL,2010-02-09,13.424424171447754
+555598,GOOGL,2010-02-10,13.374625205993652
+555599,GOOGL,2010-02-11,13.423422813415527
+555600,GOOGL,2010-02-12,13.341341018676758
+555601,GOOGL,2010-02-16,13.546046257019045
+555602,GOOGL,2010-02-17,13.46871852874756
+555603,GOOGL,2010-02-18,13.594094276428224
+555604,GOOGL,2010-02-19,13.532532691955566
+555605,GOOGL,2010-02-22,13.58358383178711
+555606,GOOGL,2010-02-23,13.39013957977295
+555607,GOOGL,2010-02-24,13.300049781799316
+555608,GOOGL,2010-02-25,13.173924446105955
+555609,GOOGL,2010-02-26,13.183182716369627
+555610,GOOGL,2010-03-01,13.330580711364746
+555611,GOOGL,2010-03-02,13.540040016174316
+555612,GOOGL,2010-03-03,13.646647453308104
+555613,GOOGL,2010-03-04,13.878628730773926
+555614,GOOGL,2010-03-05,14.11936855316162
+555615,GOOGL,2010-03-08,14.076075553894045
+555616,GOOGL,2010-03-09,14.018769264221191
+555617,GOOGL,2010-03-10,14.425676345825195
+555618,GOOGL,2010-03-11,14.54304313659668
+555619,GOOGL,2010-03-12,14.503003120422363
+555620,GOOGL,2010-03-15,14.09359359741211
+555621,GOOGL,2010-03-16,14.14414405822754
+555622,GOOGL,2010-03-17,14.153153419494627
+555623,GOOGL,2010-03-18,14.174174308776855
+555624,GOOGL,2010-03-19,14.01401424407959
+555625,GOOGL,2010-03-22,13.951451301574709
+555626,GOOGL,2010-03-23,13.738739013671877
+555627,GOOGL,2010-03-24,13.94719696044922
+555628,GOOGL,2010-03-25,14.08608627319336
+555629,GOOGL,2010-03-26,14.081331253051758
+555630,GOOGL,2010-03-29,14.075325012207031
+555631,GOOGL,2010-03-30,14.18193244934082
+555632,GOOGL,2010-03-31,14.19219207763672
+555633,GOOGL,2010-04-01,14.234233856201172
+555634,GOOGL,2010-04-05,14.28954029083252
+555635,GOOGL,2010-04-06,14.219719886779783
+555636,GOOGL,2010-04-07,14.1026029586792
+555637,GOOGL,2010-04-08,14.201451301574709
+555638,GOOGL,2010-04-09,14.169670104980469
+555639,GOOGL,2010-04-12,14.3325834274292
+555640,GOOGL,2010-04-13,14.683934211730955
+555641,GOOGL,2010-04-14,14.739740371704102
+555642,GOOGL,2010-04-15,14.8973970413208
+555643,GOOGL,2010-04-16,13.767518043518066
+555644,GOOGL,2010-04-19,13.766265869140623
+555645,GOOGL,2010-04-20,13.88988971710205
+555646,GOOGL,2010-04-21,13.871371269226074
+555647,GOOGL,2010-04-22,13.690190315246582
+555648,GOOGL,2010-04-23,13.638387680053713
+555649,GOOGL,2010-04-26,13.304304122924805
+555650,GOOGL,2010-04-27,13.239740371704102
+555651,GOOGL,2010-04-28,13.242993354797363
+555652,GOOGL,2010-04-29,13.313312530517578
+555653,GOOGL,2010-04-30,13.15565586090088
+555654,GOOGL,2010-05-03,13.278278350830078
+555655,GOOGL,2010-05-04,12.671921730041504
+555656,GOOGL,2010-05-05,12.756756782531738
+555657,GOOGL,2010-05-06,12.479228973388672
+555658,GOOGL,2010-05-07,12.34084129333496
+555659,GOOGL,2010-05-10,13.054304122924805
+555660,GOOGL,2010-05-11,12.738988876342772
+555661,GOOGL,2010-05-12,12.6473970413208
+555662,GOOGL,2010-05-13,12.784785270690918
+555663,GOOGL,2010-05-14,12.700950622558594
+555664,GOOGL,2010-05-17,12.71196174621582
+555665,GOOGL,2010-05-18,12.471721649169922
+555666,GOOGL,2010-05-19,12.373123168945312
+555667,GOOGL,2010-05-20,11.887137413024902
+555668,GOOGL,2010-05-21,11.81306266784668
+555669,GOOGL,2010-05-24,11.940940856933594
+555670,GOOGL,2010-05-25,11.93868923187256
+555671,GOOGL,2010-05-26,11.898649215698242
+555672,GOOGL,2010-05-27,12.273774147033691
+555673,GOOGL,2010-05-28,12.152902603149414
+555674,GOOGL,2010-06-01,12.07132053375244
+555675,GOOGL,2010-06-02,12.346596717834473
+555676,GOOGL,2010-06-03,12.652652740478516
+555677,GOOGL,2010-06-04,12.480480194091797
+555678,GOOGL,2010-06-07,12.150150299072266
+555679,GOOGL,2010-06-08,12.131631851196287
+555680,GOOGL,2010-06-09,11.862361907958984
+555681,GOOGL,2010-06-10,12.187437057495115
+555682,GOOGL,2010-06-11,12.224724769592283
+555683,GOOGL,2010-06-14,12.091841697692873
+555684,GOOGL,2010-06-15,12.46221160888672
+555685,GOOGL,2010-06-16,12.544294357299805
+555686,GOOGL,2010-06-17,12.514514923095703
+555687,GOOGL,2010-06-18,12.513262748718262
+555688,GOOGL,2010-06-21,12.226225852966309
+555689,GOOGL,2010-06-22,12.168417930603027
+555690,GOOGL,2010-06-23,12.063312530517578
+555691,GOOGL,2010-06-24,11.889389038085938
+555692,GOOGL,2010-06-25,11.828828811645508
+555693,GOOGL,2010-06-28,11.813814163208008
+555694,GOOGL,2010-06-29,11.367868423461914
+555695,GOOGL,2010-06-30,11.13488483428955
+555696,GOOGL,2010-07-01,10.998248100280762
+555697,GOOGL,2010-07-02,10.924674987792969
+555698,GOOGL,2010-07-06,10.912663459777832
+555699,GOOGL,2010-07-07,11.266265869140623
+555700,GOOGL,2010-07-08,11.425424575805664
+555701,GOOGL,2010-07-09,11.698948860168455
+555702,GOOGL,2010-07-12,11.907657623291016
+555703,GOOGL,2010-07-13,12.242241859436035
+555704,GOOGL,2010-07-14,12.295796394348145
+555705,GOOGL,2010-07-15,12.362862586975098
+555706,GOOGL,2010-07-16,11.501751899719238
+555707,GOOGL,2010-07-19,11.666166305541992
+555708,GOOGL,2010-07-20,12.051801681518556
+555709,GOOGL,2010-07-21,11.949448585510254
+555710,GOOGL,2010-07-22,12.1323823928833
+555711,GOOGL,2010-07-23,12.263764381408691
+555712,GOOGL,2010-07-26,12.236486434936523
+555713,GOOGL,2010-07-27,12.328078269958496
+555714,GOOGL,2010-07-28,12.12087059020996
+555715,GOOGL,2010-07-29,12.136886596679688
+555716,GOOGL,2010-07-30,12.133382797241213
+555717,GOOGL,2010-08-02,12.272522926330566
+555718,GOOGL,2010-08-03,12.258008003234863
+555719,GOOGL,2010-08-04,12.670671463012695
+555720,GOOGL,2010-08-05,12.715214729309082
+555721,GOOGL,2010-08-06,12.518017768859863
+555722,GOOGL,2010-08-09,12.646395683288574
+555723,GOOGL,2010-08-10,12.605355262756348
+555724,GOOGL,2010-08-11,12.305806159973145
+555725,GOOGL,2010-08-12,12.312562942504885
+555726,GOOGL,2010-08-13,12.170921325683594
+555727,GOOGL,2010-08-16,12.151902198791504
+555728,GOOGL,2010-08-17,12.275275230407717
+555729,GOOGL,2010-08-18,12.065815925598145
+555730,GOOGL,2010-08-19,11.71096134185791
+555731,GOOGL,2010-08-20,11.56206226348877
+555732,GOOGL,2010-08-23,11.613363265991213
+555733,GOOGL,2010-08-24,11.296046257019045
+555734,GOOGL,2010-08-25,11.376876831054688
+555735,GOOGL,2010-08-26,11.285785675048828
+555736,GOOGL,2010-08-27,11.482232093811035
+555737,GOOGL,2010-08-30,11.32857894897461
+555738,GOOGL,2010-08-31,11.261761665344238
+555739,GOOGL,2010-09-01,11.519769668579102
+555740,GOOGL,2010-09-02,11.59109115600586
+555741,GOOGL,2010-09-03,11.769268989562988
+555742,GOOGL,2010-09-07,11.621622085571287
+555743,GOOGL,2010-09-08,11.776275634765623
+555744,GOOGL,2010-09-09,11.91641616821289
+555745,GOOGL,2010-09-10,11.915414810180664
+555746,GOOGL,2010-09-13,12.068819046020508
+555747,GOOGL,2010-09-14,12.022772789001465
+555748,GOOGL,2010-09-15,12.028027534484863
+555749,GOOGL,2010-09-16,12.038538932800291
+555750,GOOGL,2010-09-17,12.266016006469728
+555751,GOOGL,2010-09-20,12.719719886779783
+555752,GOOGL,2010-09-21,12.84934902191162
+555753,GOOGL,2010-09-22,12.91291332244873
+555754,GOOGL,2010-09-23,12.849849700927734
+555755,GOOGL,2010-09-24,13.19544506072998
+555756,GOOGL,2010-09-27,13.273524284362791
+555757,GOOGL,2010-09-28,13.192441940307615
+555758,GOOGL,2010-09-29,13.20545482635498
+555759,GOOGL,2010-09-30,13.15790843963623
+555760,GOOGL,2010-10-01,13.153654098510742
+555761,GOOGL,2010-10-04,13.071822166442873
+555762,GOOGL,2010-10-05,13.469219207763672
+555763,GOOGL,2010-10-06,13.372121810913086
+555764,GOOGL,2010-10-07,13.263513565063477
+555765,GOOGL,2010-10-08,13.422171592712402
+555766,GOOGL,2010-10-11,13.48448371887207
+555767,GOOGL,2010-10-12,13.548297882080078
+555768,GOOGL,2010-10-13,13.59609603881836
+555769,GOOGL,2010-10-14,13.536787033081056
+555770,GOOGL,2010-10-15,15.05130100250244
+555771,GOOGL,2010-10-18,15.458208084106444
+555772,GOOGL,2010-10-19,15.21096134185791
+555773,GOOGL,2010-10-20,15.214715003967283
+555774,GOOGL,2010-10-21,15.315065383911133
+555775,GOOGL,2010-10-22,15.32857894897461
+555776,GOOGL,2010-10-25,15.42792797088623
+555777,GOOGL,2010-10-26,15.480480194091797
+555778,GOOGL,2010-10-27,15.42717742919922
+555779,GOOGL,2010-10-28,15.47998046875
+555780,GOOGL,2010-10-29,15.357857704162598
+555781,GOOGL,2010-11-01,15.390390396118164
+555782,GOOGL,2010-11-02,15.405405044555664
+555783,GOOGL,2010-11-03,15.52001953125
+555784,GOOGL,2010-11-04,15.622371673583984
+555785,GOOGL,2010-11-05,15.642642974853516
+555786,GOOGL,2010-11-08,15.684934616088867
+555787,GOOGL,2010-11-09,15.636136054992676
+555788,GOOGL,2010-11-10,15.5875883102417
+555789,GOOGL,2010-11-11,15.445195198059082
+555790,GOOGL,2010-11-12,15.097347259521484
+555791,GOOGL,2010-11-15,14.901652336120604
+555792,GOOGL,2010-11-16,14.6076078414917
+555793,GOOGL,2010-11-17,14.603352546691896
+555794,GOOGL,2010-11-18,14.928929328918455
+555795,GOOGL,2010-11-19,14.78553581237793
+555796,GOOGL,2010-11-22,14.795294761657717
+555797,GOOGL,2010-11-23,14.589839935302734
+555798,GOOGL,2010-11-24,14.88913917541504
+555799,GOOGL,2010-11-26,14.764764785766602
+555800,GOOGL,2010-11-29,14.567317008972168
+555801,GOOGL,2010-11-30,13.906657218933104
+555802,GOOGL,2010-12-01,14.122873306274414
+555803,GOOGL,2010-12-02,14.309809684753418
+555804,GOOGL,2010-12-03,14.33933925628662
+555805,GOOGL,2010-12-06,14.473472595214844
+555806,GOOGL,2010-12-07,14.693193435668944
+555807,GOOGL,2010-12-08,14.778278350830078
+555808,GOOGL,2010-12-09,14.802302360534668
+555809,GOOGL,2010-12-10,14.820070266723633
+555810,GOOGL,2010-12-13,14.880379676818848
+555811,GOOGL,2010-12-14,14.887638092041016
+555812,GOOGL,2010-12-15,14.772272109985352
+555813,GOOGL,2010-12-16,14.807558059692385
+555814,GOOGL,2010-12-17,14.784785270690918
+555815,GOOGL,2010-12-20,14.891390800476074
+555816,GOOGL,2010-12-21,15.091841697692873
+555817,GOOGL,2010-12-22,15.1524019241333
+555818,GOOGL,2010-12-23,15.12087059020996
+555819,GOOGL,2010-12-27,15.074575424194336
+555820,GOOGL,2010-12-28,14.987988471984863
+555821,GOOGL,2010-12-29,15.040040016174316
+555822,GOOGL,2010-12-30,14.986486434936523
+555823,GOOGL,2010-12-31,14.864113807678224
+555824,GOOGL,2011-01-03,15.123873710632324
+555825,GOOGL,2011-01-04,15.06806755065918
+555826,GOOGL,2011-01-05,15.241991996765137
+555827,GOOGL,2011-01-06,15.352852821350098
+555828,GOOGL,2011-01-07,15.42642593383789
+555829,GOOGL,2011-01-10,15.370620727539062
+555830,GOOGL,2011-01-11,15.41566562652588
+555831,GOOGL,2011-01-12,15.43718719482422
+555832,GOOGL,2011-01-13,15.432682991027832
+555833,GOOGL,2011-01-14,15.62012004852295
+555834,GOOGL,2011-01-18,16.006757736206055
+555835,GOOGL,2011-01-19,15.80955982208252
+555836,GOOGL,2011-01-20,15.684934616088867
+555837,GOOGL,2011-01-21,15.311060905456545
+555838,GOOGL,2011-01-24,15.292291641235352
+555839,GOOGL,2011-01-25,15.513262748718262
+555840,GOOGL,2011-01-26,15.42792797088623
+555841,GOOGL,2011-01-27,15.435185432434082
+555842,GOOGL,2011-01-28,15.039790153503418
+555843,GOOGL,2011-01-31,15.02402400970459
+555844,GOOGL,2011-02-01,15.29129123687744
+555845,GOOGL,2011-02-02,15.315315246582031
+555846,GOOGL,2011-02-03,15.26901912689209
+555847,GOOGL,2011-02-04,15.289790153503418
+555848,GOOGL,2011-02-07,15.372623443603516
+555849,GOOGL,2011-02-08,15.474974632263184
+555850,GOOGL,2011-02-09,15.42792797088623
+555851,GOOGL,2011-02-10,15.42642593383789
+555852,GOOGL,2011-02-11,15.628128051757812
+555853,GOOGL,2011-02-14,15.71946907043457
+555854,GOOGL,2011-02-15,15.61936855316162
+555855,GOOGL,2011-02-16,15.621121406555176
+555856,GOOGL,2011-02-17,15.647147178649902
+555857,GOOGL,2011-02-18,15.767767906188965
+555858,GOOGL,2011-02-22,15.27052116394043
+555859,GOOGL,2011-02-23,15.298297882080078
+555860,GOOGL,2011-02-24,15.235735893249512
+555861,GOOGL,2011-02-25,15.266265869140623
+555862,GOOGL,2011-02-28,15.350350379943848
+555863,GOOGL,2011-03-01,15.03403377532959
+555864,GOOGL,2011-03-02,15.034785270690918
+555865,GOOGL,2011-03-03,15.254254341125488
+555866,GOOGL,2011-03-04,15.03053092956543
+555867,GOOGL,2011-03-07,14.80630588531494
+555868,GOOGL,2011-03-08,14.822572708129885
+555869,GOOGL,2011-03-09,14.809059143066406
+555870,GOOGL,2011-03-10,14.522022247314451
+555871,GOOGL,2011-03-11,14.43218231201172
+555872,GOOGL,2011-03-14,14.26401424407959
+555873,GOOGL,2011-03-15,14.253252983093262
+555874,GOOGL,2011-03-16,13.94144058227539
+555875,GOOGL,2011-03-17,14.04804801940918
+555876,GOOGL,2011-03-18,14.04054069519043
+555877,GOOGL,2011-03-21,14.426926612854004
+555878,GOOGL,2011-03-22,14.447446823120115
+555879,GOOGL,2011-03-23,14.56856918334961
+555880,GOOGL,2011-03-24,14.68693733215332
+555881,GOOGL,2011-03-25,14.508008003234863
+555882,GOOGL,2011-03-28,14.398398399353027
+555883,GOOGL,2011-03-29,14.55780792236328
+555884,GOOGL,2011-03-30,14.560561180114746
+555885,GOOGL,2011-03-31,14.68368434906006
+555886,GOOGL,2011-04-01,14.809809684753418
+555887,GOOGL,2011-04-04,14.706707000732422
+555888,GOOGL,2011-04-05,14.241491317749023
+555889,GOOGL,2011-04-06,14.368868827819824
+555890,GOOGL,2011-04-07,14.514514923095703
+555891,GOOGL,2011-04-08,14.468467712402344
+555892,GOOGL,2011-04-11,14.44869899749756
+555893,GOOGL,2011-04-12,14.279529571533203
+555894,GOOGL,2011-04-13,14.42142105102539
+555895,GOOGL,2011-04-14,14.477227210998535
+555896,GOOGL,2011-04-15,13.280780792236328
+555897,GOOGL,2011-04-18,13.184184074401855
+555898,GOOGL,2011-04-19,13.05130100250244
+555899,GOOGL,2011-04-20,13.15640640258789
+555900,GOOGL,2011-04-21,13.14064121246338
+555901,GOOGL,2011-04-25,13.139389038085938
+555902,GOOGL,2011-04-26,13.333833694458008
+555903,GOOGL,2011-04-27,13.457456588745115
+555904,GOOGL,2011-04-28,13.462713241577148
+555905,GOOGL,2011-04-29,13.61611557006836
+555906,GOOGL,2011-05-02,13.477477073669434
+555907,GOOGL,2011-05-03,13.360610961914062
+555908,GOOGL,2011-05-04,13.408158302307127
+555909,GOOGL,2011-05-05,13.37012004852295
+555910,GOOGL,2011-05-06,13.395895957946776
+555911,GOOGL,2011-05-09,13.45545482635498
+555912,GOOGL,2011-05-10,13.580080032348633
+555913,GOOGL,2011-05-11,13.399649620056152
+555914,GOOGL,2011-05-12,13.389639854431152
+555915,GOOGL,2011-05-13,13.252001762390137
+555916,GOOGL,2011-05-16,12.973472595214844
+555917,GOOGL,2011-05-17,13.274774551391602
+555918,GOOGL,2011-05-18,13.258508682250977
+555919,GOOGL,2011-05-19,13.29454517364502
+555920,GOOGL,2011-05-20,13.113863945007324
+555921,GOOGL,2011-05-23,12.972723007202148
+555922,GOOGL,2011-05-24,12.96946907043457
+555923,GOOGL,2011-05-25,13.004755020141602
+555924,GOOGL,2011-05-26,12.966216087341309
+555925,GOOGL,2011-05-27,13.03553581237793
+555926,GOOGL,2011-05-31,13.238739013671877
+555927,GOOGL,2011-06-01,13.153153419494627
+555928,GOOGL,2011-06-02,13.214715003967283
+555929,GOOGL,2011-06-03,13.090089797973633
+555930,GOOGL,2011-06-06,13.03954029083252
+555931,GOOGL,2011-06-07,12.988739013671877
+555932,GOOGL,2011-06-08,12.992241859436035
+555933,GOOGL,2011-06-09,12.931180953979492
+555934,GOOGL,2011-06-10,12.750500679016112
+555935,GOOGL,2011-06-13,12.630881309509276
+555936,GOOGL,2011-06-14,12.721972465515137
+555937,GOOGL,2011-06-15,12.586336135864258
+555938,GOOGL,2011-06-16,12.521772384643556
+555939,GOOGL,2011-06-17,12.137638092041016
+555940,GOOGL,2011-06-20,12.126626968383787
+555941,GOOGL,2011-06-21,12.337336540222168
+555942,GOOGL,2011-06-22,12.187437057495115
+555943,GOOGL,2011-06-23,12.017518043518066
+555944,GOOGL,2011-06-24,11.88388442993164
+555945,GOOGL,2011-06-27,12.08208179473877
+555946,GOOGL,2011-06-28,12.353604316711426
+555947,GOOGL,2011-06-29,12.451702117919922
+555948,GOOGL,2011-06-30,12.672171592712402
+555949,GOOGL,2011-07-01,13.038788795471191
+555950,GOOGL,2011-07-05,13.324323654174805
+555951,GOOGL,2011-07-06,13.3973970413208
+555952,GOOGL,2011-07-07,13.67867946624756
+555953,GOOGL,2011-07-08,13.31306266784668
+555954,GOOGL,2011-07-11,13.195195198059082
+555955,GOOGL,2011-07-12,13.363614082336426
+555956,GOOGL,2011-07-13,13.469969749450684
+555957,GOOGL,2011-07-14,13.236737251281738
+555958,GOOGL,2011-07-15,14.95545482635498
+555959,GOOGL,2011-07-18,14.888387680053713
+555960,GOOGL,2011-07-19,15.078828811645508
+555961,GOOGL,2011-07-20,14.898649215698242
+555962,GOOGL,2011-07-21,15.189940452575684
+555963,GOOGL,2011-07-22,15.471220970153809
+555964,GOOGL,2011-07-25,15.489990234375
+555965,GOOGL,2011-07-26,15.57857894897461
+555966,GOOGL,2011-07-27,15.195695877075195
+555967,GOOGL,2011-07-28,15.288788795471191
+555968,GOOGL,2011-07-29,15.107357025146484
+555969,GOOGL,2011-08-01,15.184433937072754
+555970,GOOGL,2011-08-02,14.824825286865234
+555971,GOOGL,2011-08-03,15.044294357299805
+555972,GOOGL,2011-08-04,14.452451705932615
+555973,GOOGL,2011-08-05,14.490489959716797
+555974,GOOGL,2011-08-08,13.66416358947754
+555975,GOOGL,2011-08-09,14.349599838256836
+555976,GOOGL,2011-08-10,13.738988876342772
+555977,GOOGL,2011-08-11,14.067317008972168
+555978,GOOGL,2011-08-12,14.108358383178713
+555979,GOOGL,2011-08-15,13.944695472717283
+555980,GOOGL,2011-08-16,13.48848819732666
+555981,GOOGL,2011-08-17,13.34209156036377
+555982,GOOGL,2011-08-18,12.634634971618652
+555983,GOOGL,2011-08-19,12.285284996032717
+555984,GOOGL,2011-08-22,12.466716766357422
+555985,GOOGL,2011-08-23,12.98348331451416
+555986,GOOGL,2011-08-24,13.095344543457031
+555987,GOOGL,2011-08-25,13.01401424407959
+555988,GOOGL,2011-08-26,13.184684753417969
+555989,GOOGL,2011-08-29,13.490489959716797
+555990,GOOGL,2011-08-30,13.531030654907228
+555991,GOOGL,2011-08-31,13.537537574768066
+555992,GOOGL,2011-09-01,13.325825691223145
+555993,GOOGL,2011-09-02,13.13413429260254
+555994,GOOGL,2011-09-06,13.067567825317385
+555995,GOOGL,2011-09-07,13.364113807678224
+555996,GOOGL,2011-09-08,13.3873872756958
+555997,GOOGL,2011-09-09,13.134384155273438
+555998,GOOGL,2011-09-12,13.266265869140623
+555999,GOOGL,2011-09-13,13.251251220703123
+556000,GOOGL,2011-09-14,13.315065383911133
+556001,GOOGL,2011-09-15,13.577577590942385
+556002,GOOGL,2011-09-16,13.680681228637695
+556003,GOOGL,2011-09-19,13.68043041229248
+556004,GOOGL,2011-09-20,13.679429054260254
+556005,GOOGL,2011-09-21,13.49349308013916
+556006,GOOGL,2011-09-22,13.029529571533203
+556007,GOOGL,2011-09-23,13.150900840759276
+556008,GOOGL,2011-09-26,13.310561180114746
+556009,GOOGL,2011-09-27,13.496996879577637
+556010,GOOGL,2011-09-28,13.234233856201172
+556011,GOOGL,2011-09-29,13.200700759887695
+556012,GOOGL,2011-09-30,12.88888931274414
+556013,GOOGL,2011-10-03,12.400400161743164
+556014,GOOGL,2011-10-04,12.560059547424316
+556015,GOOGL,2011-10-05,12.63012981414795
+556016,GOOGL,2011-10-06,12.88063144683838
+556017,GOOGL,2011-10-07,12.890891075134276
+556018,GOOGL,2011-10-10,13.442692756652832
+556019,GOOGL,2011-10-11,13.593092918395996
+556020,GOOGL,2011-10-12,13.726225852966309
+556021,GOOGL,2011-10-13,13.988739013671877
+556022,GOOGL,2011-10-14,14.806806564331056
+556023,GOOGL,2011-10-17,14.574825286865234
+556024,GOOGL,2011-10-18,14.777527809143066
+556025,GOOGL,2011-10-19,14.532032012939451
+556026,GOOGL,2011-10-20,14.606355667114258
+556027,GOOGL,2011-10-21,14.777027130126951
+556028,GOOGL,2011-10-24,14.925424575805664
+556029,GOOGL,2011-10-25,14.59359359741211
+556030,GOOGL,2011-10-26,14.672422409057615
+556031,GOOGL,2011-10-27,14.981732368469238
+556032,GOOGL,2011-10-28,15.018519401550291
+556033,GOOGL,2011-10-31,14.830830574035645
+556034,GOOGL,2011-11-01,14.480731010437012
+556035,GOOGL,2011-11-02,14.63513469696045
+556036,GOOGL,2011-11-03,14.952451705932615
+556037,GOOGL,2011-11-04,14.918417930603027
+556038,GOOGL,2011-11-07,15.223472595214844
+556039,GOOGL,2011-11-08,15.323823928833008
+556040,GOOGL,2011-11-09,15.038788795471191
+556041,GOOGL,2011-11-10,14.891892433166504
+556042,GOOGL,2011-11-11,15.223974227905272
+556043,GOOGL,2011-11-14,15.340339660644531
+556044,GOOGL,2011-11-15,15.429429054260254
+556045,GOOGL,2011-11-16,15.302051544189451
+556046,GOOGL,2011-11-17,15.036787033081056
+556047,GOOGL,2011-11-18,14.886886596679688
+556048,GOOGL,2011-11-21,14.53803825378418
+556049,GOOGL,2011-11-22,14.514514923095703
+556050,GOOGL,2011-11-23,14.267017364501951
+556051,GOOGL,2011-11-25,14.089089393615724
+556052,GOOGL,2011-11-28,14.71946907043457
+556053,GOOGL,2011-11-29,14.587838172912598
+556054,GOOGL,2011-11-30,14.999750137329102
+556055,GOOGL,2011-12-01,15.359609603881836
+556056,GOOGL,2011-12-02,15.524524688720703
+556057,GOOGL,2011-12-05,15.656907081604004
+556058,GOOGL,2011-12-06,15.60986042022705
+556059,GOOGL,2011-12-07,15.600350379943848
+556060,GOOGL,2011-12-08,15.416666984558104
+556061,GOOGL,2011-12-09,15.701201438903809
+556062,GOOGL,2011-12-12,15.650400161743164
+556063,GOOGL,2011-12-13,15.65640640258789
+556064,GOOGL,2011-12-14,15.467217445373535
+556065,GOOGL,2011-12-15,15.504003524780272
+556066,GOOGL,2011-12-16,15.664665222167969
+556067,GOOGL,2011-12-19,15.56131076812744
+556068,GOOGL,2011-12-20,15.775025367736816
+556069,GOOGL,2011-12-21,15.661161422729492
+556070,GOOGL,2011-12-22,15.758257865905762
+556071,GOOGL,2011-12-23,15.84434413909912
+556072,GOOGL,2011-12-27,16.02227210998535
+556073,GOOGL,2011-12-28,16.008508682250977
+556074,GOOGL,2011-12-29,16.07607650756836
+556075,GOOGL,2011-12-30,16.163663864135742
+556076,GOOGL,2012-01-03,16.651901245117188
+556077,GOOGL,2012-01-04,16.723724365234375
+556078,GOOGL,2012-01-05,16.491741180419922
+556079,GOOGL,2012-01-06,16.266767501831055
+556080,GOOGL,2012-01-09,15.57707691192627
+556081,GOOGL,2012-01-10,15.594094276428224
+556082,GOOGL,2012-01-11,15.664665222167969
+556083,GOOGL,2012-01-12,15.756756782531738
+556084,GOOGL,2012-01-13,15.640390396118164
+556085,GOOGL,2012-01-17,15.730230331420898
+556086,GOOGL,2012-01-18,15.83858871459961
+556087,GOOGL,2012-01-19,16.0052547454834
+556088,GOOGL,2012-01-20,14.664414405822754
+556089,GOOGL,2012-01-23,14.652652740478516
+556090,GOOGL,2012-01-24,14.53778839111328
+556091,GOOGL,2012-01-25,14.25150203704834
+556092,GOOGL,2012-01-26,14.216716766357422
+556093,GOOGL,2012-01-27,14.51401424407959
+556094,GOOGL,2012-01-30,14.456707000732422
+556095,GOOGL,2012-01-31,14.517267227172852
+556096,GOOGL,2012-02-01,14.535284996032717
+556097,GOOGL,2012-02-02,14.6423921585083
+556098,GOOGL,2012-02-03,14.923172950744627
+556099,GOOGL,2012-02-06,15.242491722106934
+556100,GOOGL,2012-02-07,15.184433937072754
+556101,GOOGL,2012-02-08,15.26151180267334
+556102,GOOGL,2012-02-09,15.301801681518556
+556103,GOOGL,2012-02-10,15.16291332244873
+556104,GOOGL,2012-02-13,15.320320129394531
+556105,GOOGL,2012-02-14,15.259259223937988
+556106,GOOGL,2012-02-15,15.15415382385254
+556107,GOOGL,2012-02-16,15.178177833557127
+556108,GOOGL,2012-02-17,15.131131172180176
+556109,GOOGL,2012-02-21,15.365365028381348
+556110,GOOGL,2012-02-22,15.21371364593506
+556111,GOOGL,2012-02-23,15.16791820526123
+556112,GOOGL,2012-02-24,15.262763023376465
+556113,GOOGL,2012-02-27,15.247998237609863
+556114,GOOGL,2012-02-28,15.475225448608398
+556115,GOOGL,2012-02-29,15.471721649169922
+556116,GOOGL,2012-03-01,15.575575828552246
+556117,GOOGL,2012-03-02,15.546796798706056
+556118,GOOGL,2012-03-05,15.371622085571287
+556119,GOOGL,2012-03-06,15.13913917541504
+556120,GOOGL,2012-03-07,15.185185432434082
+556121,GOOGL,2012-03-08,15.19369411468506
+556122,GOOGL,2012-03-09,15.021270751953123
+556123,GOOGL,2012-03-12,15.14389419555664
+556124,GOOGL,2012-03-13,15.459959983825684
+556125,GOOGL,2012-03-14,15.415164947509766
+556126,GOOGL,2012-03-15,15.543793678283691
+556127,GOOGL,2012-03-16,15.641641616821287
+556128,GOOGL,2012-03-19,15.865365028381348
+556129,GOOGL,2012-03-20,15.853102684020996
+556130,GOOGL,2012-03-21,16.01551628112793
+556131,GOOGL,2012-03-22,16.167417526245117
+556132,GOOGL,2012-03-23,16.08083152770996
+556133,GOOGL,2012-03-26,16.24949836730957
+556134,GOOGL,2012-03-27,16.191692352294922
+556135,GOOGL,2012-03-28,16.410409927368164
+556136,GOOGL,2012-03-29,16.226476669311523
+556137,GOOGL,2012-03-30,16.047046661376953
+556138,GOOGL,2012-04-02,16.189189910888672
+556139,GOOGL,2012-04-03,16.081581115722656
+556140,GOOGL,2012-04-04,15.894644737243652
+556141,GOOGL,2012-04-05,15.823823928833008
+556142,GOOGL,2012-04-09,15.786787033081056
+556143,GOOGL,2012-04-10,15.68718719482422
+556144,GOOGL,2012-04-11,15.914915084838867
+556145,GOOGL,2012-04-12,16.291542053222656
+556146,GOOGL,2012-04-13,15.63063144683838
+556147,GOOGL,2012-04-16,15.166916847229004
+556148,GOOGL,2012-04-17,15.254505157470703
+556149,GOOGL,2012-04-18,15.201451301574709
+556150,GOOGL,2012-04-19,14.997496604919434
+556151,GOOGL,2012-04-20,14.91641616821289
+556152,GOOGL,2012-04-23,14.954955101013184
+556153,GOOGL,2012-04-24,15.046796798706056
+556154,GOOGL,2012-04-25,15.258257865905762
+556155,GOOGL,2012-04-26,15.402152061462402
+556156,GOOGL,2012-04-27,15.38988971710205
+556157,GOOGL,2012-04-30,15.136385917663574
+556158,GOOGL,2012-05-01,15.125876426696776
+556159,GOOGL,2012-05-02,15.196697235107422
+556160,GOOGL,2012-05-03,15.290790557861328
+556161,GOOGL,2012-05-04,14.939188957214355
+556162,GOOGL,2012-05-07,15.203953742980955
+556163,GOOGL,2012-05-08,15.335084915161133
+556164,GOOGL,2012-05-09,15.243993759155272
+556165,GOOGL,2012-05-10,15.356857299804688
+556166,GOOGL,2012-05-11,15.145895957946776
+556167,GOOGL,2012-05-14,15.11511516571045
+556168,GOOGL,2012-05-15,15.29304313659668
+556169,GOOGL,2012-05-16,15.738988876342772
+556170,GOOGL,2012-05-17,15.591841697692873
+556171,GOOGL,2012-05-18,15.025025367736816
+556172,GOOGL,2012-05-21,15.368118286132812
+556173,GOOGL,2012-05-22,15.035035133361816
+556174,GOOGL,2012-05-23,15.251751899719238
+556175,GOOGL,2012-05-24,15.106607437133787
+556176,GOOGL,2012-05-25,14.80305290222168
+556177,GOOGL,2012-05-29,14.873373031616213
+556178,GOOGL,2012-05-30,14.720470428466797
+556179,GOOGL,2012-05-31,14.536035537719728
+556180,GOOGL,2012-06-01,14.288788795471191
+556181,GOOGL,2012-06-04,14.479228973388672
+556182,GOOGL,2012-06-05,14.274524688720703
+556183,GOOGL,2012-06-06,14.528779029846191
+556184,GOOGL,2012-06-07,14.470219612121582
+556185,GOOGL,2012-06-08,14.525775909423828
+556186,GOOGL,2012-06-11,14.226726531982422
+556187,GOOGL,2012-06-12,14.141641616821287
+556188,GOOGL,2012-06-13,14.04129123687744
+556189,GOOGL,2012-06-14,13.990240097045898
+556190,GOOGL,2012-06-15,14.126876831054688
+556191,GOOGL,2012-06-18,14.28553581237793
+556192,GOOGL,2012-06-19,14.55280303955078
+556193,GOOGL,2012-06-20,14.45220184326172
+556194,GOOGL,2012-06-21,14.144393920898438
+556195,GOOGL,2012-06-22,14.30130100250244
+556196,GOOGL,2012-06-25,14.031532287597656
+556197,GOOGL,2012-06-26,14.131131172180176
+556198,GOOGL,2012-06-27,14.246747016906738
+556199,GOOGL,2012-06-28,14.121871948242188
+556200,GOOGL,2012-06-29,14.516265869140623
+556201,GOOGL,2012-07-02,14.526275634765623
+556202,GOOGL,2012-07-03,14.71045970916748
+556203,GOOGL,2012-07-05,14.91291332244873
+556204,GOOGL,2012-07-06,14.66416358947754
+556205,GOOGL,2012-07-09,14.664915084838867
+556206,GOOGL,2012-07-10,14.55705738067627
+556207,GOOGL,2012-07-11,14.29404354095459
+556208,GOOGL,2012-07-12,14.276275634765623
+556209,GOOGL,2012-07-13,14.427427291870115
+556210,GOOGL,2012-07-16,14.3873872756958
+556211,GOOGL,2012-07-17,14.432682991027832
+556212,GOOGL,2012-07-18,14.533534049987791
+556213,GOOGL,2012-07-19,14.841341018676758
+556214,GOOGL,2012-07-20,15.285785675048828
+556215,GOOGL,2012-07-23,15.403153419494627
+556216,GOOGL,2012-07-24,15.20445442199707
+556217,GOOGL,2012-07-25,15.214964866638184
+556218,GOOGL,2012-07-26,15.34934902191162
+556219,GOOGL,2012-07-27,15.88988971710205
+556220,GOOGL,2012-07-30,15.823323249816896
+556221,GOOGL,2012-07-31,15.840089797973633
+556222,GOOGL,2012-08-01,15.832833290100098
+556223,GOOGL,2012-08-02,15.73448371887207
+556224,GOOGL,2012-08-03,16.049299240112305
+556225,GOOGL,2012-08-06,16.08658790588379
+556226,GOOGL,2012-08-07,16.029529571533203
+556227,GOOGL,2012-08-08,16.071821212768555
+556228,GOOGL,2012-08-09,16.074825286865234
+556229,GOOGL,2012-08-10,16.06606674194336
+556230,GOOGL,2012-08-13,16.516767501831055
+556231,GOOGL,2012-08-14,16.733232498168945
+556232,GOOGL,2012-08-15,16.7052059173584
+556233,GOOGL,2012-08-16,16.83858871459961
+556234,GOOGL,2012-08-17,16.945444107055664
+556235,GOOGL,2012-08-20,16.905405044555664
+556236,GOOGL,2012-08-21,16.754505157470703
+556237,GOOGL,2012-08-22,16.94644546508789
+556238,GOOGL,2012-08-23,16.93693733215332
+556239,GOOGL,2012-08-24,16.98273277282715
+556240,GOOGL,2012-08-27,16.74724769592285
+556241,GOOGL,2012-08-28,16.948198318481445
+556242,GOOGL,2012-08-29,17.217466354370117
+556243,GOOGL,2012-08-30,17.059059143066406
+556244,GOOGL,2012-08-31,17.144393920898438
+556245,GOOGL,2012-09-04,17.04304313659668
+556246,GOOGL,2012-09-05,17.0350341796875
+556247,GOOGL,2012-09-06,17.50250244140625
+556248,GOOGL,2012-09-07,17.67142105102539
+556249,GOOGL,2012-09-10,17.536787033081055
+556250,GOOGL,2012-09-11,17.322071075439453
+556251,GOOGL,2012-09-12,17.289289474487305
+556252,GOOGL,2012-09-13,17.668668746948242
+556253,GOOGL,2012-09-14,17.7597599029541
+556254,GOOGL,2012-09-17,17.76726722717285
+556255,GOOGL,2012-09-18,17.9749755859375
+556256,GOOGL,2012-09-19,18.205705642700195
+556257,GOOGL,2012-09-20,18.221221923828125
+556258,GOOGL,2012-09-21,18.36811828613281
+556259,GOOGL,2012-09-24,18.753253936767575
+556260,GOOGL,2012-09-25,18.74774742126465
+556261,GOOGL,2012-09-26,18.85535430908203
+556262,GOOGL,2012-09-27,18.93143081665039
+556263,GOOGL,2012-09-28,18.88138008117676
+556264,GOOGL,2012-10-01,19.06356430053711
+556265,GOOGL,2012-10-02,18.943693161010746
+556266,GOOGL,2012-10-03,19.081581115722656
+556267,GOOGL,2012-10-04,19.2204704284668
+556268,GOOGL,2012-10-05,19.2104606628418
+556269,GOOGL,2012-10-08,18.9649658203125
+556270,GOOGL,2012-10-09,18.62087059020996
+556271,GOOGL,2012-10-10,18.63263320922852
+556272,GOOGL,2012-10-11,18.805805206298828
+556273,GOOGL,2012-10-12,18.637386322021484
+556274,GOOGL,2012-10-15,18.54304313659668
+556275,GOOGL,2012-10-16,18.63613510131836
+556276,GOOGL,2012-10-17,18.906156539916992
+556277,GOOGL,2012-10-18,17.392391204833984
+556278,GOOGL,2012-10-19,17.061811447143555
+556279,GOOGL,2012-10-22,16.983734130859375
+556280,GOOGL,2012-10-23,17.025775909423828
+556281,GOOGL,2012-10-24,16.94944953918457
+556282,GOOGL,2012-10-25,16.960960388183594
+556283,GOOGL,2012-10-26,16.895645141601562
+556284,GOOGL,2012-10-31,17.024524688720703
+556285,GOOGL,2012-11-01,17.20695686340332
+556286,GOOGL,2012-11-02,17.2152156829834
+556287,GOOGL,2012-11-05,17.09109115600586
+556288,GOOGL,2012-11-06,17.060060501098633
+556289,GOOGL,2012-11-07,16.69469451904297
+556290,GOOGL,2012-11-08,16.32357406616211
+556291,GOOGL,2012-11-09,16.592342376708984
+556292,GOOGL,2012-11-12,16.66416358947754
+556293,GOOGL,2012-11-13,16.49274253845215
+556294,GOOGL,2012-11-14,16.330080032348633
+556295,GOOGL,2012-11-15,16.19769859313965
+556296,GOOGL,2012-11-16,16.195695877075195
+556297,GOOGL,2012-11-19,16.72197151184082
+556298,GOOGL,2012-11-20,16.766016006469727
+556299,GOOGL,2012-11-21,16.66341209411621
+556300,GOOGL,2012-11-23,16.715965270996094
+556301,GOOGL,2012-11-26,16.54529571533203
+556302,GOOGL,2012-11-27,16.784534454345703
+556303,GOOGL,2012-11-28,17.108858108520508
+556304,GOOGL,2012-11-29,17.314565658569336
+556305,GOOGL,2012-11-30,17.476726531982422
+556306,GOOGL,2012-12-03,17.398649215698242
+556307,GOOGL,2012-12-04,17.29304313659668
+556308,GOOGL,2012-12-05,17.21271324157715
+556309,GOOGL,2012-12-06,17.29554557800293
+556310,GOOGL,2012-12-07,17.122371673583984
+556311,GOOGL,2012-12-10,17.152652740478516
+556312,GOOGL,2012-12-11,17.43943977355957
+556313,GOOGL,2012-12-12,17.45645523071289
+556314,GOOGL,2012-12-13,17.585084915161133
+556315,GOOGL,2012-12-14,17.566566467285156
+556316,GOOGL,2012-12-17,18.037538528442383
+556317,GOOGL,2012-12-18,18.0447940826416
+556318,GOOGL,2012-12-19,18.020771026611328
+556319,GOOGL,2012-12-20,18.077077865600582
+556320,GOOGL,2012-12-21,17.908658981323242
+556321,GOOGL,2012-12-24,17.7552547454834
+556322,GOOGL,2012-12-26,17.73948860168457
+556323,GOOGL,2012-12-27,17.674924850463867
+556324,GOOGL,2012-12-28,17.51776885986328
+556325,GOOGL,2012-12-31,17.70220184326172
+556326,GOOGL,2013-01-02,18.099348068237305
+556327,GOOGL,2013-01-03,18.10985946655273
+556328,GOOGL,2013-01-04,18.46771812438965
+556329,GOOGL,2013-01-07,18.387136459350582
+556330,GOOGL,2013-01-08,18.35085105895996
+556331,GOOGL,2013-01-09,18.471471786499023
+556332,GOOGL,2013-01-10,18.55555534362793
+556333,GOOGL,2013-01-11,18.51826858520508
+556334,GOOGL,2013-01-14,18.099348068237305
+556335,GOOGL,2013-01-15,18.14139175415039
+556336,GOOGL,2013-01-16,17.897647857666016
+556337,GOOGL,2013-01-17,17.800800323486328
+556338,GOOGL,2013-01-18,17.630380630493164
+556339,GOOGL,2013-01-22,17.589338302612305
+556340,GOOGL,2013-01-23,18.556055068969727
+556341,GOOGL,2013-01-24,18.87412452697754
+556342,GOOGL,2013-01-25,18.860610961914062
+556343,GOOGL,2013-01-28,18.787036895751957
+556344,GOOGL,2013-01-29,18.86086082458496
+556345,GOOGL,2013-01-30,18.864614486694336
+556346,GOOGL,2013-01-31,18.91116142272949
+556347,GOOGL,2013-02-01,19.409408569335938
+556348,GOOGL,2013-02-04,18.99449348449707
+556349,GOOGL,2013-02-05,19.16266250610352
+556350,GOOGL,2013-02-06,19.27352333068848
+556351,GOOGL,2013-02-07,19.36811828613281
+556352,GOOGL,2013-02-08,19.65390396118164
+556353,GOOGL,2013-02-11,19.580080032348636
+556354,GOOGL,2013-02-12,19.537036895751957
+556355,GOOGL,2013-02-13,19.59109115600586
+556356,GOOGL,2013-02-14,19.7152156829834
+556357,GOOGL,2013-02-15,19.84209251403809
+556358,GOOGL,2013-02-19,20.19144058227539
+556359,GOOGL,2013-02-20,19.83133125305176
+556360,GOOGL,2013-02-21,19.90815734863281
+556361,GOOGL,2013-02-22,20.01276206970215
+556362,GOOGL,2013-02-25,19.789039611816406
+556363,GOOGL,2013-02-26,19.77302360534668
+556364,GOOGL,2013-02-27,20.014514923095703
+556365,GOOGL,2013-02-28,20.050050735473636
+556366,GOOGL,2013-03-01,20.174924850463867
+556367,GOOGL,2013-03-04,20.55805778503418
+556368,GOOGL,2013-03-05,20.985986709594727
+556369,GOOGL,2013-03-06,20.80530548095703
+556370,GOOGL,2013-03-07,20.83583641052246
+556371,GOOGL,2013-03-08,20.808809280395508
+556372,GOOGL,2013-03-11,20.89139175415039
+556373,GOOGL,2013-03-12,20.710960388183597
+556374,GOOGL,2013-03-13,20.65340232849121
+556375,GOOGL,2013-03-14,20.559059143066406
+556376,GOOGL,2013-03-15,20.377878189086918
+556377,GOOGL,2013-03-18,20.2149658203125
+556378,GOOGL,2013-03-19,20.303302764892575
+556379,GOOGL,2013-03-20,20.38813781738281
+556380,GOOGL,2013-03-21,20.301801681518555
+556381,GOOGL,2013-03-22,20.27802848815918
+556382,GOOGL,2013-03-25,20.261260986328125
+556383,GOOGL,2013-03-26,20.33083152770996
+556384,GOOGL,2013-03-27,20.08658790588379
+556385,GOOGL,2013-03-28,19.874624252319336
+556386,GOOGL,2013-04-01,20.04980087280273
+556387,GOOGL,2013-04-02,20.346345901489254
+556388,GOOGL,2013-04-03,20.17517471313477
+556389,GOOGL,2013-04-04,19.89664649963379
+556390,GOOGL,2013-04-05,19.59584617614746
+556391,GOOGL,2013-04-08,19.390640258789062
+556392,GOOGL,2013-04-09,19.46071052551269
+556393,GOOGL,2013-04-10,19.774274826049805
+556394,GOOGL,2013-04-11,19.779529571533203
+556395,GOOGL,2013-04-12,19.771020889282227
+556396,GOOGL,2013-04-15,19.56781768798828
+556397,GOOGL,2013-04-16,19.854103088378903
+556398,GOOGL,2013-04-17,19.58358383178711
+556399,GOOGL,2013-04-18,19.16691780090332
+556400,GOOGL,2013-04-19,20.01676750183105
+556401,GOOGL,2013-04-22,20.02277374267578
+556402,GOOGL,2013-04-23,20.21771812438965
+556403,GOOGL,2013-04-24,20.35660743713379
+556404,GOOGL,2013-04-25,20.24774742126465
+556405,GOOGL,2013-04-26,20.05555534362793
+556406,GOOGL,2013-04-29,20.496997833251957
+556407,GOOGL,2013-04-30,20.634885787963867
+556408,GOOGL,2013-05-01,20.531280517578125
+556409,GOOGL,2013-05-02,20.761011123657227
+556410,GOOGL,2013-05-03,21.16416358947754
+556411,GOOGL,2013-05-06,21.56031036376953
+556412,GOOGL,2013-05-07,21.45220184326172
+556413,GOOGL,2013-05-08,21.86261367797852
+556414,GOOGL,2013-05-09,21.808809280395508
+556415,GOOGL,2013-05-10,22.02777862548828
+556416,GOOGL,2013-05-13,21.9602108001709
+556417,GOOGL,2013-05-14,22.19969940185547
+556418,GOOGL,2013-05-15,22.920169830322266
+556419,GOOGL,2013-05-16,22.619369506835938
+556420,GOOGL,2013-05-17,22.75225257873535
+556421,GOOGL,2013-05-20,22.735986709594727
+556422,GOOGL,2013-05-21,22.69694709777832
+556423,GOOGL,2013-05-22,22.25775718688965
+556424,GOOGL,2013-05-23,22.091842651367188
+556425,GOOGL,2013-05-24,21.854854583740234
+556426,GOOGL,2013-05-28,22.053804397583008
+556427,GOOGL,2013-05-29,21.72947883605957
+556428,GOOGL,2013-05-30,21.790790557861328
+556429,GOOGL,2013-05-31,21.80230140686035
+556430,GOOGL,2013-06-03,21.712461471557617
+556431,GOOGL,2013-06-04,21.498998641967773
+556432,GOOGL,2013-06-05,21.514013290405277
+556433,GOOGL,2013-06-06,21.637638092041016
+556434,GOOGL,2013-06-07,22.0152645111084
+556435,GOOGL,2013-06-10,22.27777862548828
+556436,GOOGL,2013-06-11,22.01726722717285
+556437,GOOGL,2013-06-12,21.82132148742676
+556438,GOOGL,2013-06-13,21.94694709777832
+556439,GOOGL,2013-06-14,21.897897720336918
+556440,GOOGL,2013-06-17,22.178428649902344
+556441,GOOGL,2013-06-18,22.53803825378418
+556442,GOOGL,2013-06-19,22.539539337158203
+556443,GOOGL,2013-06-20,22.140640258789062
+556444,GOOGL,2013-06-21,22.04529571533203
+556445,GOOGL,2013-06-24,21.76651763916016
+556446,GOOGL,2013-06-25,21.676677703857425
+556447,GOOGL,2013-06-26,21.863113403320312
+556448,GOOGL,2013-06-27,21.948699951171875
+556449,GOOGL,2013-06-28,22.031280517578125
+556450,GOOGL,2013-07-01,22.219219207763672
+556451,GOOGL,2013-07-02,22.07983016967773
+556452,GOOGL,2013-07-03,22.182933807373047
+556453,GOOGL,2013-07-05,22.35960960388184
+556454,GOOGL,2013-07-08,22.649900436401367
+556455,GOOGL,2013-07-09,22.653654098510746
+556456,GOOGL,2013-07-10,22.672422409057617
+556457,GOOGL,2013-07-11,23.029029846191406
+556458,GOOGL,2013-07-12,23.09809875488281
+556459,GOOGL,2013-07-15,23.140390396118164
+556460,GOOGL,2013-07-16,23.013263702392575
+556461,GOOGL,2013-07-17,22.986736297607425
+556462,GOOGL,2013-07-18,22.7897891998291
+556463,GOOGL,2013-07-19,22.43743705749512
+556464,GOOGL,2013-07-22,22.79029083251953
+556465,GOOGL,2013-07-23,22.617618560791016
+556466,GOOGL,2013-07-24,22.595094680786133
+556467,GOOGL,2013-07-25,22.21471405029297
+556468,GOOGL,2013-07-26,22.155906677246094
+556469,GOOGL,2013-07-29,22.078828811645508
+556470,GOOGL,2013-07-30,22.29529571533203
+556471,GOOGL,2013-07-31,22.215965270996094
+556472,GOOGL,2013-08-01,22.62812805175781
+556473,GOOGL,2013-08-02,22.68693733215332
+556474,GOOGL,2013-08-05,22.647647857666016
+556475,GOOGL,2013-08-06,22.436687469482425
+556476,GOOGL,2013-08-07,22.28853988647461
+556477,GOOGL,2013-08-08,22.338838577270508
+556478,GOOGL,2013-08-09,22.282533645629883
+556479,GOOGL,2013-08-12,22.159910202026367
+556480,GOOGL,2013-08-13,22.053302764892575
+556481,GOOGL,2013-08-14,21.767017364501957
+556482,GOOGL,2013-08-15,21.51301383972168
+556483,GOOGL,2013-08-16,21.44419479370117
+556484,GOOGL,2013-08-19,21.66291236877441
+556485,GOOGL,2013-08-20,21.65715789794922
+556486,GOOGL,2013-08-21,21.7550048828125
+556487,GOOGL,2013-08-22,21.864614486694336
+556488,GOOGL,2013-08-23,21.777027130126957
+556489,GOOGL,2013-08-26,21.68143081665039
+556490,GOOGL,2013-08-27,21.2750244140625
+556491,GOOGL,2013-08-28,21.2349853515625
+556492,GOOGL,2013-08-29,21.40715789794922
+556493,GOOGL,2013-08-30,21.193693161010746
+556494,GOOGL,2013-09-03,21.531030654907227
+556495,GOOGL,2013-09-04,21.812562942504883
+556496,GOOGL,2013-09-05,22.011011123657227
+556497,GOOGL,2013-09-06,22.011512756347656
+556498,GOOGL,2013-09-09,22.223472595214844
+556499,GOOGL,2013-09-10,22.238988876342773
+556500,GOOGL,2013-09-11,22.42717742919922
+556501,GOOGL,2013-09-12,22.348848342895508
+556502,GOOGL,2013-09-13,22.248998641967773
+556503,GOOGL,2013-09-16,22.216215133666992
+556504,GOOGL,2013-09-17,22.174924850463867
+556505,GOOGL,2013-09-18,22.60560607910156
+556506,GOOGL,2013-09-19,22.48223114013672
+556507,GOOGL,2013-09-20,22.60034942626953
+556508,GOOGL,2013-09-23,22.18468475341797
+556509,GOOGL,2013-09-24,22.193193435668945
+556510,GOOGL,2013-09-25,21.95270347595215
+556511,GOOGL,2013-09-26,21.976226806640625
+556512,GOOGL,2013-09-27,21.93168258666992
+556513,GOOGL,2013-09-30,21.91967010498047
+556514,GOOGL,2013-10-01,22.19719696044922
+556515,GOOGL,2013-10-02,22.22197151184082
+556516,GOOGL,2013-10-03,21.92417335510254
+556517,GOOGL,2013-10-04,21.830581665039062
+556518,GOOGL,2013-10-07,21.66516494750977
+556519,GOOGL,2013-10-08,21.363113403320312
+556520,GOOGL,2013-10-09,21.417917251586918
+556521,GOOGL,2013-10-10,21.72772789001465
+556522,GOOGL,2013-10-11,21.821571350097656
+556523,GOOGL,2013-10-14,21.92467498779297
+556524,GOOGL,2013-10-15,22.072322845458984
+556525,GOOGL,2013-10-16,22.473222732543945
+556526,GOOGL,2013-10-17,22.241992950439453
+556527,GOOGL,2013-10-18,25.31056022644043
+556528,GOOGL,2013-10-21,25.107608795166016
+556529,GOOGL,2013-10-22,25.200199127197266
+556530,GOOGL,2013-10-23,25.81106185913086
+556531,GOOGL,2013-10-24,25.66441345214844
+556532,GOOGL,2013-10-25,25.405405044555664
+556533,GOOGL,2013-10-28,25.400400161743164
+556534,GOOGL,2013-10-29,25.93193244934082
+556535,GOOGL,2013-10-30,25.786285400390625
+556536,GOOGL,2013-10-31,25.79029083251953
+556537,GOOGL,2013-11-01,25.70170211791992
+556538,GOOGL,2013-11-04,25.678428649902344
+556539,GOOGL,2013-11-05,25.56356430053711
+556540,GOOGL,2013-11-06,25.594343185424805
+556541,GOOGL,2013-11-07,25.223974227905277
+556542,GOOGL,2013-11-08,25.426176071166992
+556543,GOOGL,2013-11-11,25.2900390625
+556544,GOOGL,2013-11-12,25.31982040405273
+556545,GOOGL,2013-11-13,25.837587356567383
+556546,GOOGL,2013-11-14,25.90665626525879
+556547,GOOGL,2013-11-15,25.864864349365234
+556548,GOOGL,2013-11-18,25.814565658569336
+556549,GOOGL,2013-11-19,25.655656814575195
+556550,GOOGL,2013-11-20,25.583332061767575
+556551,GOOGL,2013-11-21,25.877628326416016
+556552,GOOGL,2013-11-22,25.82307243347168
+556553,GOOGL,2013-11-25,26.17442321777344
+556554,GOOGL,2013-11-26,26.486736297607425
+556555,GOOGL,2013-11-27,26.60435485839844
+556556,GOOGL,2013-11-29,26.516265869140625
+556557,GOOGL,2013-12-02,26.38838768005371
+556558,GOOGL,2013-12-03,26.357858657836918
+556559,GOOGL,2013-12-04,26.480981826782227
+556560,GOOGL,2013-12-05,26.4599609375
+556561,GOOGL,2013-12-06,26.77352333068848
+556562,GOOGL,2013-12-09,26.9804801940918
+556563,GOOGL,2013-12-10,27.143644332885746
+556564,GOOGL,2013-12-11,26.959209442138672
+556565,GOOGL,2013-12-12,26.775775909423828
+556566,GOOGL,2013-12-13,26.546295166015625
+556567,GOOGL,2013-12-16,26.85135078430176
+556568,GOOGL,2013-12-17,26.773273468017575
+556569,GOOGL,2013-12-18,27.145896911621094
+556570,GOOGL,2013-12-19,27.18268394470215
+556571,GOOGL,2013-12-20,27.54304313659668
+556572,GOOGL,2013-12-23,27.905405044555664
+556573,GOOGL,2013-12-24,27.823823928833008
+556574,GOOGL,2013-12-26,27.96446418762207
+556575,GOOGL,2013-12-27,27.987987518310547
+556576,GOOGL,2013-12-30,27.76426315307617
+556577,GOOGL,2013-12-31,28.045795440673828
+556578,GOOGL,2014-01-02,27.85585594177246
+556579,GOOGL,2014-01-03,27.65265274047852
+556580,GOOGL,2014-01-06,27.960960388183597
+556581,GOOGL,2014-01-07,28.5
+556582,GOOGL,2014-01-08,28.559309005737305
+556583,GOOGL,2014-01-09,28.284284591674805
+556584,GOOGL,2014-01-10,28.28278350830078
+556585,GOOGL,2014-01-13,28.10260391235352
+556586,GOOGL,2014-01-14,28.76376342773437
+556587,GOOGL,2014-01-15,28.74424362182617
+556588,GOOGL,2014-01-16,28.93443489074707
+556589,GOOGL,2014-01-17,28.792041778564453
+556590,GOOGL,2014-01-21,29.12162208557129
+556591,GOOGL,2014-01-22,29.15465545654297
+556592,GOOGL,2014-01-23,29.031532287597656
+556593,GOOGL,2014-01-24,28.12387466430664
+556594,GOOGL,2014-01-27,27.55830764770508
+556595,GOOGL,2014-01-28,28.10335350036621
+556596,GOOGL,2014-01-29,27.70070075988769
+556597,GOOGL,2014-01-30,28.413162231445312
+556598,GOOGL,2014-01-31,29.553804397583008
+556599,GOOGL,2014-02-03,28.36411476135254
+556600,GOOGL,2014-02-04,28.48248291015625
+556601,GOOGL,2014-02-05,28.60860824584961
+556602,GOOGL,2014-02-06,29.02802848815918
+556603,GOOGL,2014-02-07,29.465465545654297
+556604,GOOGL,2014-02-10,29.35260391235352
+556605,GOOGL,2014-02-11,29.784284591674805
+556606,GOOGL,2014-02-12,29.69694709777832
+556607,GOOGL,2014-02-13,30.027528762817383
+556608,GOOGL,2014-02-14,30.100099563598636
+556609,GOOGL,2014-02-18,30.30230140686035
+556610,GOOGL,2014-02-19,30.08858871459961
+556611,GOOGL,2014-02-20,30.13288307189941
+556612,GOOGL,2014-02-21,30.124874114990234
+556613,GOOGL,2014-02-24,30.343093872070312
+556614,GOOGL,2014-02-25,30.53053092956543
+556615,GOOGL,2014-02-26,30.5347843170166
+556616,GOOGL,2014-02-27,30.510761260986328
+556617,GOOGL,2014-02-28,30.42167282104492
+556618,GOOGL,2014-03-03,30.097347259521484
+556619,GOOGL,2014-03-04,30.403152465820312
+556620,GOOGL,2014-03-05,30.48698616027832
+556621,GOOGL,2014-03-06,30.520771026611328
+556622,GOOGL,2014-03-07,30.400150299072266
+556623,GOOGL,2014-03-10,30.31957054138184
+556624,GOOGL,2014-03-11,30.0297794342041
+556625,GOOGL,2014-03-12,30.21271324157715
+556626,GOOGL,2014-03-13,29.756256103515625
+556627,GOOGL,2014-03-14,29.349348068237305
+556628,GOOGL,2014-03-17,29.832332611083984
+556629,GOOGL,2014-03-18,30.311811447143555
+556630,GOOGL,2014-03-19,30.011260986328125
+556631,GOOGL,2014-03-20,29.958959579467773
+556632,GOOGL,2014-03-21,29.60560607910156
+556633,GOOGL,2014-03-24,28.97722625732422
+556634,GOOGL,2014-03-25,28.996997833251957
+556635,GOOGL,2014-03-26,28.327577590942383
+556636,GOOGL,2014-03-27,27.884885787963867
+556637,GOOGL,2014-03-28,28.031782150268555
+556638,GOOGL,2014-03-31,27.890640258789062
+556639,GOOGL,2014-04-01,28.40065193176269
+556640,GOOGL,2014-04-02,28.405906677246094
+556641,GOOGL,2014-04-03,28.575000762939453
+556642,GOOGL,2014-04-04,27.262500762939453
+556643,GOOGL,2014-04-07,27.0314998626709
+556644,GOOGL,2014-04-08,27.8754997253418
+556645,GOOGL,2014-04-09,28.351999282836918
+556646,GOOGL,2014-04-10,27.33449935913086
+556647,GOOGL,2014-04-11,26.88800048828125
+556648,GOOGL,2014-04-14,27.26000022888184
+556649,GOOGL,2014-04-15,27.434999465942383
+556650,GOOGL,2014-04-16,28.19499969482422
+556651,GOOGL,2014-04-17,27.16699981689453
+556652,GOOGL,2014-04-21,26.9685001373291
+556653,GOOGL,2014-04-22,27.274999618530277
+556654,GOOGL,2014-04-23,26.8754997253418
+556655,GOOGL,2014-04-24,26.722000122070312
+556656,GOOGL,2014-04-25,26.155000686645508
+556657,GOOGL,2014-04-28,26.14900016784668
+556658,GOOGL,2014-04-29,26.816499710083008
+556659,GOOGL,2014-04-30,26.74399948120117
+556660,GOOGL,2014-05-01,26.92650032043457
+556661,GOOGL,2014-05-02,26.693500518798828
+556662,GOOGL,2014-05-05,26.76650047302246
+556663,GOOGL,2014-05-06,26.12849998474121
+556664,GOOGL,2014-05-07,25.899999618530277
+556665,GOOGL,2014-05-08,26.00849914550781
+556666,GOOGL,2014-05-09,26.33099937438965
+556667,GOOGL,2014-05-12,26.921499252319336
+556668,GOOGL,2014-05-13,27.07699966430664
+556669,GOOGL,2014-05-14,26.72050094604492
+556670,GOOGL,2014-05-15,26.45599937438965
+556671,GOOGL,2014-05-16,26.415000915527344
+556672,GOOGL,2014-05-19,26.941499710083008
+556673,GOOGL,2014-05-20,27.019500732421875
+556674,GOOGL,2014-05-21,27.48500061035156
+556675,GOOGL,2014-05-22,27.772499084472656
+556676,GOOGL,2014-05-23,28.190000534057617
+556677,GOOGL,2014-05-27,28.74349975585937
+556678,GOOGL,2014-05-28,28.522499084472656
+556679,GOOGL,2014-05-29,28.527999877929688
+556680,GOOGL,2014-05-30,28.582500457763672
+556681,GOOGL,2014-06-02,28.21699905395508
+556682,GOOGL,2014-06-03,27.725500106811523
+556683,GOOGL,2014-06-04,27.6879997253418
+556684,GOOGL,2014-06-05,28.24650001525879
+556685,GOOGL,2014-06-06,28.30150032043457
+556686,GOOGL,2014-06-09,28.536500930786133
+556687,GOOGL,2014-06-10,28.415000915527344
+556688,GOOGL,2014-06-11,28.375
+556689,GOOGL,2014-06-12,27.975000381469727
+556690,GOOGL,2014-06-13,28.01749992370605
+556691,GOOGL,2014-06-16,27.614999771118164
+556692,GOOGL,2014-06-17,27.5310001373291
+556693,GOOGL,2014-06-18,28.03300094604492
+556694,GOOGL,2014-06-19,28.249500274658203
+556695,GOOGL,2014-06-20,28.326000213623047
+556696,GOOGL,2014-06-23,28.714500427246094
+556697,GOOGL,2014-06-24,28.62700080871582
+556698,GOOGL,2014-06-25,29.296499252319336
+556699,GOOGL,2014-06-26,29.238500595092773
+556700,GOOGL,2014-06-27,29.284500122070312
+556701,GOOGL,2014-06-30,29.23349952697754
+556702,GOOGL,2014-07-01,29.574499130249023
+556703,GOOGL,2014-07-02,29.53899955749512
+556704,GOOGL,2014-07-03,29.65399932861328
+556705,GOOGL,2014-07-07,29.538000106811523
+556706,GOOGL,2014-07-08,28.920000076293945
+556707,GOOGL,2014-07-09,29.167999267578125
+556708,GOOGL,2014-07-10,29.00200080871582
+556709,GOOGL,2014-07-11,29.332500457763672
+556710,GOOGL,2014-07-14,29.71299934387207
+556711,GOOGL,2014-07-15,29.652999877929688
+556712,GOOGL,2014-07-16,29.5310001373291
+556713,GOOGL,2014-07-17,29.041000366210938
+556714,GOOGL,2014-07-18,30.25550079345703
+556715,GOOGL,2014-07-21,29.92200088500977
+556716,GOOGL,2014-07-22,30.17849922180176
+556717,GOOGL,2014-07-23,30.25950050354004
+556718,GOOGL,2014-07-24,30.15049934387207
+556719,GOOGL,2014-07-25,29.90399932861328
+556720,GOOGL,2014-07-28,29.951000213623047
+556721,GOOGL,2014-07-29,29.69750022888184
+556722,GOOGL,2014-07-30,29.77199935913086
+556723,GOOGL,2014-07-31,28.977500915527344
+556724,GOOGL,2014-08-01,28.68000030517578
+556725,GOOGL,2014-08-04,29.113500595092773
+556726,GOOGL,2014-08-05,28.65699958801269
+556727,GOOGL,2014-08-06,28.72450065612793
+556728,GOOGL,2014-08-07,28.590499877929688
+556729,GOOGL,2014-08-08,28.89699935913086
+556730,GOOGL,2014-08-11,28.862499237060547
+556731,GOOGL,2014-08-12,28.606000900268555
+556732,GOOGL,2014-08-13,29.22800064086914
+556733,GOOGL,2014-08-14,29.232500076293945
+556734,GOOGL,2014-08-15,29.18549919128418
+556735,GOOGL,2014-08-18,29.63500022888184
+556736,GOOGL,2014-08-19,29.855499267578125
+556737,GOOGL,2014-08-20,29.77050018310547
+556738,GOOGL,2014-08-21,29.621000289916992
+556739,GOOGL,2014-08-22,29.62700080871582
+556740,GOOGL,2014-08-25,29.528499603271484
+556741,GOOGL,2014-08-26,29.4060001373291
+556742,GOOGL,2014-08-27,29.149999618530277
+556743,GOOGL,2014-08-28,29.016000747680664
+556744,GOOGL,2014-08-29,29.118000030517575
+556745,GOOGL,2014-09-02,29.43149948120117
+556746,GOOGL,2014-09-03,29.47599983215332
+556747,GOOGL,2014-09-04,29.65699958801269
+556748,GOOGL,2014-09-05,29.888999938964844
+556749,GOOGL,2014-09-08,30.081499099731445
+556750,GOOGL,2014-09-09,29.598499298095703
+556751,GOOGL,2014-09-10,29.67099952697754
+556752,GOOGL,2014-09-11,29.555500030517575
+556753,GOOGL,2014-09-12,29.2450008392334
+556754,GOOGL,2014-09-15,29.082000732421875
+556755,GOOGL,2014-09-16,29.43899917602539
+556756,GOOGL,2014-09-17,29.664499282836918
+556757,GOOGL,2014-09-18,29.863500595092773
+556758,GOOGL,2014-09-19,30.270000457763672
+556759,GOOGL,2014-09-22,29.863500595092773
+556760,GOOGL,2014-09-23,29.55900001525879
+556761,GOOGL,2014-09-24,29.92099952697754
+556762,GOOGL,2014-09-25,29.262500762939453
+556763,GOOGL,2014-09-26,29.395000457763672
+556764,GOOGL,2014-09-29,29.390499114990234
+556765,GOOGL,2014-09-30,29.420499801635746
+556766,GOOGL,2014-10-01,28.98150062561035
+556767,GOOGL,2014-10-02,29.04400062561035
+556768,GOOGL,2014-10-03,29.3125
+556769,GOOGL,2014-10-06,29.388999938964844
+556770,GOOGL,2014-10-07,28.70499992370605
+556771,GOOGL,2014-10-08,29.187000274658203
+556772,GOOGL,2014-10-09,28.54050064086914
+556773,GOOGL,2014-10-10,27.75950050354004
+556774,GOOGL,2014-10-13,27.237499237060547
+556775,GOOGL,2014-10-14,27.434499740600582
+556776,GOOGL,2014-10-15,27.036500930786133
+556777,GOOGL,2014-10-16,26.84600067138672
+556778,GOOGL,2014-10-17,26.148500442504883
+556779,GOOGL,2014-10-20,26.61899948120117
+556780,GOOGL,2014-10-21,26.901500701904297
+556781,GOOGL,2014-10-22,27.13450050354004
+556782,GOOGL,2014-10-23,27.6825008392334
+556783,GOOGL,2014-10-24,27.44499969482422
+556784,GOOGL,2014-10-27,27.49399948120117
+556785,GOOGL,2014-10-28,27.94700050354004
+556786,GOOGL,2014-10-29,27.92250061035156
+556787,GOOGL,2014-10-30,28.013500213623047
+556788,GOOGL,2014-10-31,28.39349937438965
+556789,GOOGL,2014-11-03,28.188499450683597
+556790,GOOGL,2014-11-04,28.20949935913086
+556791,GOOGL,2014-11-05,27.79750061035156
+556792,GOOGL,2014-11-06,27.58449935913086
+556793,GOOGL,2014-11-07,27.590999603271484
+556794,GOOGL,2014-11-10,27.911500930786133
+556795,GOOGL,2014-11-11,28.06450080871582
+556796,GOOGL,2014-11-12,27.912500381469727
+556797,GOOGL,2014-11-13,27.82200050354004
+556798,GOOGL,2014-11-14,27.75950050354004
+556799,GOOGL,2014-11-17,27.332000732421875
+556800,GOOGL,2014-11-18,27.225500106811523
+556801,GOOGL,2014-11-19,27.36000061035156
+556802,GOOGL,2014-11-20,27.1879997253418
+556803,GOOGL,2014-11-21,27.29450035095215
+556804,GOOGL,2014-11-24,27.374000549316406
+556805,GOOGL,2014-11-25,27.46150016784668
+556806,GOOGL,2014-11-26,27.386499404907227
+556807,GOOGL,2014-11-28,27.45400047302246
+556808,GOOGL,2014-12-01,26.982500076293945
+556809,GOOGL,2014-12-02,26.929500579833984
+556810,GOOGL,2014-12-03,26.848499298095703
+556811,GOOGL,2014-12-04,27.128999710083008
+556812,GOOGL,2014-12-05,26.40399932861328
+556813,GOOGL,2014-12-08,26.536500930786133
+556814,GOOGL,2014-12-09,26.805500030517575
+556815,GOOGL,2014-12-10,26.402000427246094
+556816,GOOGL,2014-12-11,26.605499267578125
+556817,GOOGL,2014-12-12,26.07550048828125
+556818,GOOGL,2014-12-15,25.79199981689453
+556819,GOOGL,2014-12-16,24.90800094604492
+556820,GOOGL,2014-12-17,25.32250022888184
+556821,GOOGL,2014-12-18,25.731000900268555
+556822,GOOGL,2014-12-19,26.00200080871582
+556823,GOOGL,2014-12-22,26.614999771118164
+556824,GOOGL,2014-12-23,26.938499450683597
+556825,GOOGL,2014-12-24,26.84650039672852
+556826,GOOGL,2014-12-26,27.076000213623047
+556827,GOOGL,2014-12-29,26.86549949645996
+556828,GOOGL,2014-12-30,26.763999938964844
+556829,GOOGL,2014-12-31,26.53300094604492
+556830,GOOGL,2015-01-02,26.477500915527344
+556831,GOOGL,2015-01-05,25.972999572753903
+556832,GOOGL,2015-01-06,25.332000732421875
+556833,GOOGL,2015-01-07,25.25749969482422
+556834,GOOGL,2015-01-08,25.34550094604492
+556835,GOOGL,2015-01-09,25.035999298095703
+556836,GOOGL,2015-01-12,24.85300064086914
+556837,GOOGL,2015-01-13,25.09000015258789
+556838,GOOGL,2015-01-14,25.296499252319336
+556839,GOOGL,2015-01-15,25.20050048828125
+556840,GOOGL,2015-01-16,25.52300071716309
+556841,GOOGL,2015-01-20,25.496999740600582
+556842,GOOGL,2015-01-21,26.019500732421875
+556843,GOOGL,2015-01-22,26.864999771118164
+556844,GOOGL,2015-01-23,27.09749984741211
+556845,GOOGL,2015-01-26,26.836000442504883
+556846,GOOGL,2015-01-27,26.059499740600582
+556847,GOOGL,2015-01-28,25.62150001525879
+556848,GOOGL,2015-01-29,25.661500930786133
+556849,GOOGL,2015-01-30,26.877500534057617
+556850,GOOGL,2015-02-02,26.61000061035156
+556851,GOOGL,2015-02-03,26.665000915527344
+556852,GOOGL,2015-02-04,26.30500030517578
+556853,GOOGL,2015-02-05,26.491500854492188
+556854,GOOGL,2015-02-06,26.694000244140625
+556855,GOOGL,2015-02-09,26.464000701904297
+556856,GOOGL,2015-02-10,27.007999420166016
+556857,GOOGL,2015-02-11,26.899999618530277
+556858,GOOGL,2015-02-12,27.300500869750977
+556859,GOOGL,2015-02-13,27.558000564575195
+556860,GOOGL,2015-02-17,27.2504997253418
+556861,GOOGL,2015-02-18,27.13249969482422
+556862,GOOGL,2015-02-19,27.32250022888184
+556863,GOOGL,2015-02-20,27.09000015258789
+556864,GOOGL,2015-02-23,26.75
+556865,GOOGL,2015-02-24,26.9325008392334
+556866,GOOGL,2015-02-25,27.366500854492188
+556867,GOOGL,2015-02-26,27.964500427246094
+556868,GOOGL,2015-02-27,28.131500244140625
+556869,GOOGL,2015-03-02,28.750999450683597
+556870,GOOGL,2015-03-03,28.93950080871582
+556871,GOOGL,2015-03-04,28.91650009155273
+556872,GOOGL,2015-03-05,29.07150077819824
+556873,GOOGL,2015-03-06,28.645000457763672
+556874,GOOGL,2015-03-09,28.70499992370605
+556875,GOOGL,2015-03-10,27.99250030517578
+556876,GOOGL,2015-03-11,27.784500122070312
+556877,GOOGL,2015-03-12,28.058500289916992
+556878,GOOGL,2015-03-13,27.649999618530277
+556879,GOOGL,2015-03-16,28.082000732421875
+556880,GOOGL,2015-03-17,27.88050079345703
+556881,GOOGL,2015-03-18,28.308000564575195
+556882,GOOGL,2015-03-19,28.183500289916992
+556883,GOOGL,2015-03-20,28.247499465942383
+556884,GOOGL,2015-03-23,28.26849937438965
+556885,GOOGL,2015-03-24,28.87700080871582
+556886,GOOGL,2015-03-25,28.350000381469727
+556887,GOOGL,2015-03-26,28.18199920654297
+556888,GOOGL,2015-03-27,27.877500534057617
+556889,GOOGL,2015-03-30,28.05699920654297
+556890,GOOGL,2015-03-31,27.73500061035156
+556891,GOOGL,2015-04-01,27.47450065612793
+556892,GOOGL,2015-04-02,27.06550025939941
+556893,GOOGL,2015-04-06,27.19750022888184
+556894,GOOGL,2015-04-07,27.243000030517575
+556895,GOOGL,2015-04-08,27.441999435424805
+556896,GOOGL,2015-04-09,27.400999069213867
+556897,GOOGL,2015-04-10,27.427000045776367
+556898,GOOGL,2015-04-13,27.43199920654297
+556899,GOOGL,2015-04-14,26.98900032043457
+556900,GOOGL,2015-04-15,27.052000045776367
+556901,GOOGL,2015-04-16,27.176000595092773
+556902,GOOGL,2015-04-17,26.636999130249023
+556903,GOOGL,2015-04-20,27.22649955749512
+556904,GOOGL,2015-04-21,27.145999908447266
+556905,GOOGL,2015-04-22,27.458999633789062
+556906,GOOGL,2015-04-23,27.87299919128418
+556907,GOOGL,2015-04-24,28.683000564575195
+556908,GOOGL,2015-04-27,28.30599975585937
+556909,GOOGL,2015-04-28,28.2185001373291
+556910,GOOGL,2015-04-29,28.069499969482425
+556911,GOOGL,2015-04-30,27.438499450683597
+556912,GOOGL,2015-05-01,27.558000564575195
+556913,GOOGL,2015-05-04,27.642000198364254
+556914,GOOGL,2015-05-05,27.152000427246094
+556915,GOOGL,2015-05-06,26.753999710083008
+556916,GOOGL,2015-05-07,27.101999282836918
+556917,GOOGL,2015-05-08,27.44750022888184
+556918,GOOGL,2015-05-11,27.28899955749512
+556919,GOOGL,2015-05-12,26.936500549316406
+556920,GOOGL,2015-05-13,26.97450065612793
+556921,GOOGL,2015-05-14,27.459999084472656
+556922,GOOGL,2015-05-15,27.324499130249023
+556923,GOOGL,2015-05-18,27.333499908447266
+556924,GOOGL,2015-05-19,27.464000701904297
+556925,GOOGL,2015-05-20,27.6254997253418
+556926,GOOGL,2015-05-21,27.840499877929688
+556927,GOOGL,2015-05-22,27.72599983215332
+556928,GOOGL,2015-05-26,27.35950088500977
+556929,GOOGL,2015-05-27,27.712499618530277
+556930,GOOGL,2015-05-28,27.708999633789062
+556931,GOOGL,2015-05-29,27.266000747680664
+556932,GOOGL,2015-06-01,27.46050071716309
+556933,GOOGL,2015-06-02,27.69750022888184
+556934,GOOGL,2015-06-03,27.76449966430664
+556935,GOOGL,2015-06-04,27.58449935913086
+556936,GOOGL,2015-06-05,27.47649955749512
+556937,GOOGL,2015-06-08,27.173999786376957
+556938,GOOGL,2015-06-09,27.107999801635746
+556939,GOOGL,2015-06-10,27.6299991607666
+556940,GOOGL,2015-06-11,27.50200080871582
+556941,GOOGL,2015-06-12,27.37350082397461
+556942,GOOGL,2015-06-15,27.149999618530277
+556943,GOOGL,2015-06-16,27.24349975585937
+556944,GOOGL,2015-06-17,27.32999992370605
+556945,GOOGL,2015-06-18,27.80900001525879
+556946,GOOGL,2015-06-19,27.875999450683597
+556947,GOOGL,2015-06-22,27.983999252319336
+556948,GOOGL,2015-06-23,28.16950035095215
+556949,GOOGL,2015-06-24,27.92849922180176
+556950,GOOGL,2015-06-25,27.897499084472656
+556951,GOOGL,2015-06-26,27.652999877929688
+556952,GOOGL,2015-06-29,27.0625
+556953,GOOGL,2015-06-30,27.00200080871582
+556954,GOOGL,2015-07-01,27.165000915527344
+556955,GOOGL,2015-07-02,27.367000579833984
+556956,GOOGL,2015-07-06,27.2810001373291
+556957,GOOGL,2015-07-07,27.50149917602539
+556958,GOOGL,2015-07-08,27.084999084472656
+556959,GOOGL,2015-07-09,27.232500076293945
+556960,GOOGL,2015-07-10,27.805500030517575
+556961,GOOGL,2015-07-13,28.58650016784668
+556962,GOOGL,2015-07-14,29.208999633789062
+556963,GOOGL,2015-07-15,29.197999954223636
+556964,GOOGL,2015-07-16,30.089000701904297
+556965,GOOGL,2015-07-17,34.98099899291992
+556966,GOOGL,2015-07-20,34.641998291015625
+556967,GOOGL,2015-07-21,34.76750183105469
+556968,GOOGL,2015-07-22,34.755001068115234
+556969,GOOGL,2015-07-23,33.73649978637695
+556970,GOOGL,2015-07-24,32.73849868774414
+556971,GOOGL,2015-07-27,32.91350173950195
+556972,GOOGL,2015-07-28,32.983001708984375
+556973,GOOGL,2015-07-29,33.07149887084961
+556974,GOOGL,2015-07-30,33.22800064086914
+556975,GOOGL,2015-07-31,32.875
+556976,GOOGL,2015-08-03,33.23600006103516
+556977,GOOGL,2015-08-04,33.06399917602539
+556978,GOOGL,2015-08-05,33.66450119018555
+556979,GOOGL,2015-08-06,33.50749969482422
+556980,GOOGL,2015-08-07,33.21950149536133
+556981,GOOGL,2015-08-10,33.15700149536133
+556982,GOOGL,2015-08-11,34.51499938964844
+556983,GOOGL,2015-08-12,34.57350158691406
+556984,GOOGL,2015-08-13,34.32550048828125
+556985,GOOGL,2015-08-14,34.46849822998047
+556986,GOOGL,2015-08-17,34.705501556396484
+556987,GOOGL,2015-08-18,34.436500549316406
+556988,GOOGL,2015-08-19,34.70199966430664
+556989,GOOGL,2015-08-20,33.9739990234375
+556990,GOOGL,2015-08-21,32.201499938964844
+556991,GOOGL,2015-08-24,30.905500411987305
+556992,GOOGL,2015-08-25,30.62350082397461
+556993,GOOGL,2015-08-26,32.98699951171875
+556994,GOOGL,2015-08-27,33.39799880981445
+556995,GOOGL,2015-08-28,32.984500885009766
+556996,GOOGL,2015-08-31,32.39099884033203
+556997,GOOGL,2015-09-01,31.47800064086914
+556998,GOOGL,2015-09-02,32.24549865722656
+556999,GOOGL,2015-09-03,31.852500915527344
+557000,GOOGL,2015-09-04,31.447999954223636
+557001,GOOGL,2015-09-08,32.194000244140625
+557002,GOOGL,2015-09-09,32.170501708984375
+557003,GOOGL,2015-09-10,32.55400085449219
+557004,GOOGL,2015-09-11,32.76499938964844
+557005,GOOGL,2015-09-14,32.62350082397461
+557006,GOOGL,2015-09-15,33.253501892089844
+557007,GOOGL,2015-09-16,33.2760009765625
+557008,GOOGL,2015-09-17,33.583499908447266
+557009,GOOGL,2015-09-18,33.04600143432617
+557010,GOOGL,2015-09-21,33.3489990234375
+557011,GOOGL,2015-09-22,32.65999984741211
+557012,GOOGL,2015-09-23,32.66450119018555
+557013,GOOGL,2015-09-24,32.74549865722656
+557014,GOOGL,2015-09-25,32.00749969482422
+557015,GOOGL,2015-09-28,31.212499618530277
+557016,GOOGL,2015-09-29,31.13050079345703
+557017,GOOGL,2015-09-30,31.918500900268555
+557018,GOOGL,2015-10-01,32.099998474121094
+557019,GOOGL,2015-10-02,32.8494987487793
+557020,GOOGL,2015-10-05,33.58399963378906
+557021,GOOGL,2015-10-06,33.582000732421875
+557022,GOOGL,2015-10-07,33.5
+557023,GOOGL,2015-10-08,33.349998474121094
+557024,GOOGL,2015-10-09,33.5620002746582
+557025,GOOGL,2015-10-12,33.82149887084961
+557026,GOOGL,2015-10-13,34.15850067138672
+557027,GOOGL,2015-10-14,34.02050018310547
+557028,GOOGL,2015-10-15,34.6510009765625
+557029,GOOGL,2015-10-16,34.76599884033203
+557030,GOOGL,2015-10-19,34.997501373291016
+557031,GOOGL,2015-10-20,34.0
+557032,GOOGL,2015-10-21,33.59000015258789
+557033,GOOGL,2015-10-22,34.05699920654297
+557034,GOOGL,2015-10-23,35.96649932861328
+557035,GOOGL,2015-10-26,36.555999755859375
+557036,GOOGL,2015-10-27,36.64099884033203
+557037,GOOGL,2015-10-28,36.84600067138672
+557038,GOOGL,2015-10-29,37.24250030517578
+557039,GOOGL,2015-10-30,36.86949920654297
+557040,GOOGL,2015-11-02,37.387001037597656
+557041,GOOGL,2015-11-03,37.44100189208984
+557042,GOOGL,2015-11-04,37.76549911499024
+557043,GOOGL,2015-11-05,38.03350067138672
+557044,GOOGL,2015-11-06,38.08000183105469
+557045,GOOGL,2015-11-09,37.73849868774414
+557046,GOOGL,2015-11-10,37.91299819946289
+557047,GOOGL,2015-11-11,38.26250076293945
+557048,GOOGL,2015-11-12,37.82649993896485
+557049,GOOGL,2015-11-13,37.00350189208984
+557050,GOOGL,2015-11-16,37.52099990844727
+557051,GOOGL,2015-11-17,37.29899978637695
+557052,GOOGL,2015-11-18,38.0004997253418
+557053,GOOGL,2015-11-19,37.99700164794922
+557054,GOOGL,2015-11-20,38.84999847412109
+557055,GOOGL,2015-11-23,38.834999084472656
+557056,GOOGL,2015-11-24,38.48149871826172
+557057,GOOGL,2015-11-25,38.4630012512207
+557058,GOOGL,2015-11-27,38.5984992980957
+557059,GOOGL,2015-11-30,38.14250183105469
+557060,GOOGL,2015-12-01,39.18949890136719
+557061,GOOGL,2015-12-02,38.89250183105469
+557062,GOOGL,2015-12-03,38.40999984741211
+557063,GOOGL,2015-12-04,38.96049880981445
+557064,GOOGL,2015-12-07,38.64950180053711
+557065,GOOGL,2015-12-08,38.75699996948242
+557066,GOOGL,2015-12-09,38.12749862670898
+557067,GOOGL,2015-12-10,38.00199890136719
+557068,GOOGL,2015-12-11,37.52099990844727
+557069,GOOGL,2015-12-14,38.12699890136719
+557070,GOOGL,2015-12-15,38.00450134277344
+557071,GOOGL,2015-12-16,38.829498291015625
+557072,GOOGL,2015-12-17,38.49150085449219
+557073,GOOGL,2015-12-18,37.84249877929688
+557074,GOOGL,2015-12-21,38.040000915527344
+557075,GOOGL,2015-12-22,38.35649871826172
+557076,GOOGL,2015-12-23,38.42549896240234
+557077,GOOGL,2015-12-24,38.29199981689453
+557078,GOOGL,2015-12-28,39.11199951171875
+557079,GOOGL,2015-12-29,39.698001861572266
+557080,GOOGL,2015-12-30,39.51499938964844
+557081,GOOGL,2015-12-31,38.9005012512207
+557082,GOOGL,2016-01-04,37.97200012207031
+557083,GOOGL,2016-01-05,38.07649993896485
+557084,GOOGL,2016-01-06,37.96649932861328
+557085,GOOGL,2016-01-07,37.04999923706055
+557086,GOOGL,2016-01-08,36.545501708984375
+557087,GOOGL,2016-01-11,36.65349960327149
+557088,GOOGL,2016-01-12,37.266998291015625
+557089,GOOGL,2016-01-13,35.97850036621094
+557090,GOOGL,2016-01-14,36.56949996948242
+557091,GOOGL,2016-01-15,35.52450180053711
+557092,GOOGL,2016-01-19,35.95399856567383
+557093,GOOGL,2016-01-20,35.928001403808594
+557094,GOOGL,2016-01-21,36.33349990844727
+557095,GOOGL,2016-01-22,37.27299880981445
+557096,GOOGL,2016-01-25,36.680999755859375
+557097,GOOGL,2016-01-26,36.68949890136719
+557098,GOOGL,2016-01-27,35.87900161743164
+557099,GOOGL,2016-01-28,37.415000915527344
+557100,GOOGL,2016-01-29,38.067501068115234
+557101,GOOGL,2016-02-01,38.53850173950195
+557102,GOOGL,2016-02-02,39.045501708984375
+557103,GOOGL,2016-02-03,37.46900177001953
+557104,GOOGL,2016-02-04,36.50149917602539
+557105,GOOGL,2016-02-05,35.1879997253418
+557106,GOOGL,2016-02-08,35.20800018310547
+557107,GOOGL,2016-02-09,35.05099868774414
+557108,GOOGL,2016-02-10,35.342498779296875
+557109,GOOGL,2016-02-11,35.31800079345703
+557110,GOOGL,2016-02-12,35.34450149536133
+557111,GOOGL,2016-02-16,35.88199996948242
+557112,GOOGL,2016-02-17,36.5984992980957
+557113,GOOGL,2016-02-18,35.8754997253418
+557114,GOOGL,2016-02-19,36.105499267578125
+557115,GOOGL,2016-02-22,36.45249938964844
+557116,GOOGL,2016-02-23,35.864498138427734
+557117,GOOGL,2016-02-24,36.04499816894531
+557118,GOOGL,2016-02-25,36.45600128173828
+557119,GOOGL,2016-02-26,36.24300003051758
+557120,GOOGL,2016-02-29,35.86100006103516
+557121,GOOGL,2016-03-01,37.10850143432617
+557122,GOOGL,2016-03-02,36.9739990234375
+557123,GOOGL,2016-03-03,36.579498291015625
+557124,GOOGL,2016-03-04,36.51100158691406
+557125,GOOGL,2016-03-07,35.63999938964844
+557126,GOOGL,2016-03-08,35.67649841308594
+557127,GOOGL,2016-03-09,36.27050018310547
+557128,GOOGL,2016-03-10,36.60850143432617
+557129,GOOGL,2016-03-11,37.243499755859375
+557130,GOOGL,2016-03-14,37.512001037597656
+557131,GOOGL,2016-03-15,37.52849960327149
+557132,GOOGL,2016-03-16,37.86800003051758
+557133,GOOGL,2016-03-17,37.92399978637695
+557134,GOOGL,2016-03-18,37.77050018310547
+557135,GOOGL,2016-03-21,38.108001708984375
+557136,GOOGL,2016-03-22,38.00249862670898
+557137,GOOGL,2016-03-23,37.87799835205078
+557138,GOOGL,2016-03-24,37.742000579833984
+557139,GOOGL,2016-03-28,37.66400146484375
+557140,GOOGL,2016-03-29,38.29449844360352
+557141,GOOGL,2016-03-30,38.41699981689453
+557142,GOOGL,2016-03-31,38.14500045776367
+557143,GOOGL,2016-04-01,38.48350143432617
+557144,GOOGL,2016-04-04,38.25600051879883
+557145,GOOGL,2016-04-05,37.92850112915039
+557146,GOOGL,2016-04-06,38.40349960327149
+557147,GOOGL,2016-04-07,38.00600051879883
+557148,GOOGL,2016-04-08,37.9734992980957
+557149,GOOGL,2016-04-11,37.87699890136719
+557150,GOOGL,2016-04-12,38.21599960327149
+557151,GOOGL,2016-04-13,38.59550094604492
+557152,GOOGL,2016-04-14,38.76950073242188
+557153,GOOGL,2016-04-15,39.0
+557154,GOOGL,2016-04-18,39.38399887084961
+557155,GOOGL,2016-04-19,38.8125
+557156,GOOGL,2016-04-20,38.74599838256836
+557157,GOOGL,2016-04-21,39.0
+557158,GOOGL,2016-04-22,36.88850021362305
+557159,GOOGL,2016-04-25,37.11050033569336
+557160,GOOGL,2016-04-26,36.26850128173828
+557161,GOOGL,2016-04-27,36.073001861572266
+557162,GOOGL,2016-04-28,35.25299835205078
+557163,GOOGL,2016-04-29,35.39400100708008
+557164,GOOGL,2016-05-02,35.72050094604492
+557165,GOOGL,2016-05-03,35.422000885009766
+557166,GOOGL,2016-05-04,35.56850051879883
+557167,GOOGL,2016-05-05,35.73550033569336
+557168,GOOGL,2016-05-06,36.25899887084961
+557169,GOOGL,2016-05-09,36.45650100708008
+557170,GOOGL,2016-05-10,36.96900177001953
+557171,GOOGL,2016-05-11,36.52750015258789
+557172,GOOGL,2016-05-12,36.40349960327149
+557173,GOOGL,2016-05-13,36.24150085449219
+557174,GOOGL,2016-05-16,36.51499938964844
+557175,GOOGL,2016-05-17,36.009498596191406
+557176,GOOGL,2016-05-18,36.0890007019043
+557177,GOOGL,2016-05-19,35.765499114990234
+557178,GOOGL,2016-05-20,36.08549880981445
+557179,GOOGL,2016-05-23,35.86249923706055
+557180,GOOGL,2016-05-24,36.6515007019043
+557181,GOOGL,2016-05-25,36.90499877929688
+557182,GOOGL,2016-05-26,36.84650039672852
+557183,GOOGL,2016-05-27,37.380001068115234
+557184,GOOGL,2016-05-31,37.442501068115234
+557185,GOOGL,2016-06-01,37.42300033569336
+557186,GOOGL,2016-06-02,37.2135009765625
+557187,GOOGL,2016-06-03,36.792999267578125
+557188,GOOGL,2016-06-06,36.50299835205078
+557189,GOOGL,2016-06-07,36.554500579833984
+557190,GOOGL,2016-06-08,37.14649963378906
+557191,GOOGL,2016-06-09,37.1259994506836
+557192,GOOGL,2016-06-10,36.65950012207031
+557193,GOOGL,2016-06-13,36.59400177001953
+557194,GOOGL,2016-06-14,36.66249847412109
+557195,GOOGL,2016-06-15,36.609500885009766
+557196,GOOGL,2016-06-16,36.212501525878906
+557197,GOOGL,2016-06-17,35.212501525878906
+557198,GOOGL,2016-06-20,35.30649948120117
+557199,GOOGL,2016-06-21,35.444000244140625
+557200,GOOGL,2016-06-22,35.52349853515625
+557201,GOOGL,2016-06-23,35.743499755859375
+557202,GOOGL,2016-06-24,34.2599983215332
+557203,GOOGL,2016-06-27,34.05699920654297
+557204,GOOGL,2016-06-28,34.5629997253418
+557205,GOOGL,2016-06-29,34.759498596191406
+557206,GOOGL,2016-06-30,35.17649841308594
+557207,GOOGL,2016-07-01,35.51250076293945
+557208,GOOGL,2016-07-05,35.24449920654297
+557209,GOOGL,2016-07-06,35.44850158691406
+557210,GOOGL,2016-07-07,35.362998962402344
+557211,GOOGL,2016-07-08,35.888999938964844
+557212,GOOGL,2016-07-11,36.36000061035156
+557213,GOOGL,2016-07-12,36.6254997253418
+557214,GOOGL,2016-07-13,36.4739990234375
+557215,GOOGL,2016-07-14,36.790000915527344
+557216,GOOGL,2016-07-15,36.78150177001953
+557217,GOOGL,2016-07-18,37.65999984741211
+557218,GOOGL,2016-07-19,37.670501708984375
+557219,GOOGL,2016-07-20,37.854000091552734
+557220,GOOGL,2016-07-21,37.72050094604492
+557221,GOOGL,2016-07-22,37.9640007019043
+557222,GOOGL,2016-07-25,37.8759994506836
+557223,GOOGL,2016-07-26,37.88249969482422
+557224,GOOGL,2016-07-27,38.0984992980957
+557225,GOOGL,2016-07-28,38.29199981689453
+557226,GOOGL,2016-07-29,39.56700134277344
+557227,GOOGL,2016-08-01,40.047000885009766
+557228,GOOGL,2016-08-02,40.00600051879883
+557229,GOOGL,2016-08-03,39.94599914550781
+557230,GOOGL,2016-08-04,39.86249923706055
+557231,GOOGL,2016-08-05,40.34650039672852
+557232,GOOGL,2016-08-08,40.26150131225586
+557233,GOOGL,2016-08-09,40.374000549316406
+557234,GOOGL,2016-08-10,40.42449951171875
+557235,GOOGL,2016-08-11,40.40999984741211
+557236,GOOGL,2016-08-12,40.352500915527344
+557237,GOOGL,2016-08-15,40.29800033569336
+557238,GOOGL,2016-08-16,40.05950164794922
+557239,GOOGL,2016-08-17,40.27099990844727
+557240,GOOGL,2016-08-18,40.13750076293945
+557241,GOOGL,2016-08-19,39.98249816894531
+557242,GOOGL,2016-08-22,39.84749984741211
+557243,GOOGL,2016-08-23,39.829498291015625
+557244,GOOGL,2016-08-24,39.68000030517578
+557245,GOOGL,2016-08-25,39.56499862670898
+557246,GOOGL,2016-08-26,39.6609992980957
+557247,GOOGL,2016-08-29,39.79100036621094
+557248,GOOGL,2016-08-30,39.59600067138672
+557249,GOOGL,2016-08-31,39.49250030517578
+557250,GOOGL,2016-09-01,39.56999969482422
+557251,GOOGL,2016-09-02,39.84349822998047
+557252,GOOGL,2016-09-06,40.4010009765625
+557253,GOOGL,2016-09-07,40.39950180053711
+557254,GOOGL,2016-09-08,40.141998291015625
+557255,GOOGL,2016-09-09,39.42399978637695
+557256,GOOGL,2016-09-12,39.94100189208984
+557257,GOOGL,2016-09-13,39.43600082397461
+557258,GOOGL,2016-09-14,39.52299880981445
+557259,GOOGL,2016-09-15,40.061500549316406
+557260,GOOGL,2016-09-16,39.89849853515625
+557261,GOOGL,2016-09-19,39.76950073242188
+557262,GOOGL,2016-09-20,39.98899841308594
+557263,GOOGL,2016-09-21,40.25149917602539
+557264,GOOGL,2016-09-22,40.79750061035156
+557265,GOOGL,2016-09-23,40.74800109863281
+557266,GOOGL,2016-09-26,40.13249969482422
+557267,GOOGL,2016-09-27,40.5364990234375
+557268,GOOGL,2016-09-28,40.50299835205078
+557269,GOOGL,2016-09-29,40.13199996948242
+557270,GOOGL,2016-09-30,40.20299911499024
+557271,GOOGL,2016-10-03,40.01900100708008
+557272,GOOGL,2016-10-04,40.13949966430664
+557273,GOOGL,2016-10-05,40.061500549316406
+557274,GOOGL,2016-10-06,40.15399932861328
+557275,GOOGL,2016-10-07,40.03549957275391
+557276,GOOGL,2016-10-10,40.70849990844727
+557277,GOOGL,2016-10-11,40.47850036621094
+557278,GOOGL,2016-10-12,40.5885009765625
+557279,GOOGL,2016-10-13,40.20399856567383
+557280,GOOGL,2016-10-14,40.22999954223633
+557281,GOOGL,2016-10-17,40.34199905395508
+557282,GOOGL,2016-10-18,41.074501037597656
+557283,GOOGL,2016-10-19,41.34199905395508
+557284,GOOGL,2016-10-20,41.08150100708008
+557285,GOOGL,2016-10-21,41.20299911499024
+557286,GOOGL,2016-10-24,41.7869987487793
+557287,GOOGL,2016-10-25,41.4275016784668
+557288,GOOGL,2016-10-26,41.10499954223633
+557289,GOOGL,2016-10-27,40.86750030517578
+557290,GOOGL,2016-10-28,40.97800064086914
+557291,GOOGL,2016-10-31,40.494998931884766
+557292,GOOGL,2016-11-01,40.27399826049805
+557293,GOOGL,2016-11-02,39.42100143432617
+557294,GOOGL,2016-11-03,39.109500885009766
+557295,GOOGL,2016-11-04,39.05500030517578
+557296,GOOGL,2016-11-07,40.10150146484375
+557297,GOOGL,2016-11-08,40.5989990234375
+557298,GOOGL,2016-11-09,40.27949905395508
+557299,GOOGL,2016-11-10,39.01449966430664
+557300,GOOGL,2016-11-11,38.587501525878906
+557301,GOOGL,2016-11-14,37.6609992980957
+557302,GOOGL,2016-11-15,38.757999420166016
+557303,GOOGL,2016-11-16,38.999000549316406
+557304,GOOGL,2016-11-17,39.30799865722656
+557305,GOOGL,2016-11-18,38.79850006103516
+557306,GOOGL,2016-11-21,39.2400016784668
+557307,GOOGL,2016-11-22,39.25
+557308,GOOGL,2016-11-23,38.95000076293945
+557309,GOOGL,2016-11-25,39.01150131225586
+557310,GOOGL,2016-11-28,39.28950119018555
+557311,GOOGL,2016-11-29,39.47200012207031
+557312,GOOGL,2016-11-30,38.79399871826172
+557313,GOOGL,2016-12-01,38.21649932861328
+557314,GOOGL,2016-12-02,38.22299957275391
+557315,GOOGL,2016-12-05,38.9109992980957
+557316,GOOGL,2016-12-06,38.80899810791016
+557317,GOOGL,2016-12-07,39.57350158691406
+557318,GOOGL,2016-12-08,39.75849914550781
+557319,GOOGL,2016-12-09,40.47249984741211
+557320,GOOGL,2016-12-12,40.39500045776367
+557321,GOOGL,2016-12-13,40.766998291015625
+557322,GOOGL,2016-12-14,40.89450073242188
+557323,GOOGL,2016-12-15,40.782501220703125
+557324,GOOGL,2016-12-16,40.492000579833984
+557325,GOOGL,2016-12-19,40.625
+557326,GOOGL,2016-12-20,40.7599983215332
+557327,GOOGL,2016-12-21,40.61000061035156
+557328,GOOGL,2016-12-22,40.48400115966797
+557329,GOOGL,2016-12-23,40.38999938964844
+557330,GOOGL,2016-12-27,40.49649810791016
+557331,GOOGL,2016-12-28,40.22850036621094
+557332,GOOGL,2016-12-29,40.14400100708008
+557333,GOOGL,2016-12-30,39.622501373291016
+557334,GOOGL,2017-01-03,40.4005012512207
+557335,GOOGL,2017-01-04,40.38850021362305
+557336,GOOGL,2017-01-05,40.6510009765625
+557337,GOOGL,2017-01-06,41.260501861572266
+557338,GOOGL,2017-01-09,41.35900115966797
+557339,GOOGL,2017-01-10,41.30049896240234
+557340,GOOGL,2017-01-11,41.49300003051758
+557341,GOOGL,2017-01-12,41.47650146484375
+557342,GOOGL,2017-01-13,41.547000885009766
+557343,GOOGL,2017-01-17,41.37300109863281
+557344,GOOGL,2017-01-18,41.45100021362305
+557345,GOOGL,2017-01-19,41.21849822998047
+557346,GOOGL,2017-01-20,41.40850067138672
+557347,GOOGL,2017-01-23,42.22150039672852
+557348,GOOGL,2017-01-24,42.47650146484375
+557349,GOOGL,2017-01-25,42.92250061035156
+557350,GOOGL,2017-01-26,42.8489990234375
+557351,GOOGL,2017-01-27,42.25149917602539
+557352,GOOGL,2017-01-30,41.19150161743164
+557353,GOOGL,2017-01-31,41.009498596191406
+557354,GOOGL,2017-02-01,40.762001037597656
+557355,GOOGL,2017-02-02,40.91299819946289
+557356,GOOGL,2017-02-03,41.00650024414063
+557357,GOOGL,2017-02-06,41.08100128173828
+557358,GOOGL,2017-02-07,41.46149826049805
+557359,GOOGL,2017-02-08,41.49399948120117
+557360,GOOGL,2017-02-09,41.50299835205078
+557361,GOOGL,2017-02-10,41.74250030517578
+557362,GOOGL,2017-02-13,41.948001861572266
+557363,GOOGL,2017-02-14,42.00149917602539
+557364,GOOGL,2017-02-15,41.86600112915039
+557365,GOOGL,2017-02-16,42.10850143432617
+557366,GOOGL,2017-02-17,42.32749938964844
+557367,GOOGL,2017-02-21,42.4635009765625
+557368,GOOGL,2017-02-22,42.56800079345703
+557369,GOOGL,2017-02-23,42.54999923706055
+557370,GOOGL,2017-02-24,42.39049911499024
+557371,GOOGL,2017-02-27,42.48350143432617
+557372,GOOGL,2017-02-28,42.24649810791016
+557373,GOOGL,2017-03-01,42.837501525878906
+557374,GOOGL,2017-03-02,42.49250030517578
+557375,GOOGL,2017-03-03,42.45399856567383
+557376,GOOGL,2017-03-06,42.36349868774414
+557377,GOOGL,2017-03-07,42.557498931884766
+557378,GOOGL,2017-03-08,42.68199920654297
+557379,GOOGL,2017-03-09,42.891998291015625
+557380,GOOGL,2017-03-10,43.070499420166016
+557381,GOOGL,2017-03-13,43.229000091552734
+557382,GOOGL,2017-03-14,43.295501708984375
+557383,GOOGL,2017-03-15,43.41949844360352
+557384,GOOGL,2017-03-16,43.5
+557385,GOOGL,2017-03-17,43.618499755859375
+557386,GOOGL,2017-03-20,43.39550018310547
+557387,GOOGL,2017-03-21,42.50699996948242
+557388,GOOGL,2017-03-22,42.4900016784668
+557389,GOOGL,2017-03-23,41.98249816894531
+557390,GOOGL,2017-03-24,41.75699996948242
+557391,GOOGL,2017-03-27,41.92549896240234
+557392,GOOGL,2017-03-28,42.03150177001953
+557393,GOOGL,2017-03-29,42.493499755859375
+557394,GOOGL,2017-03-30,42.4739990234375
+557395,GOOGL,2017-03-31,42.38999938964844
+557396,GOOGL,2017-04-03,42.837501525878906
+557397,GOOGL,2017-04-04,42.62850189208984
+557398,GOOGL,2017-04-05,42.445499420166016
+557399,GOOGL,2017-04-06,42.255001068115234
+557400,GOOGL,2017-04-07,42.10499954223633
+557401,GOOGL,2017-04-10,42.084999084472656
+557402,GOOGL,2017-04-11,41.99399948120117
+557403,GOOGL,2017-04-12,42.073001861572266
+557404,GOOGL,2017-04-13,42.00899887084961
+557405,GOOGL,2017-04-17,42.75650024414063
+557406,GOOGL,2017-04-18,42.699501037597656
+557407,GOOGL,2017-04-19,42.82550048828125
+557408,GOOGL,2017-04-20,43.00400161743164
+557409,GOOGL,2017-04-21,42.9474983215332
+557410,GOOGL,2017-04-24,43.94649887084961
+557411,GOOGL,2017-04-25,44.44200134277344
+557412,GOOGL,2017-04-26,44.45700073242188
+557413,GOOGL,2017-04-27,44.571998596191406
+557414,GOOGL,2017-04-28,46.22600173950195
+557415,GOOGL,2017-05-01,46.64099884033203
+557416,GOOGL,2017-05-02,46.85449981689453
+557417,GOOGL,2017-05-03,47.42250061035156
+557418,GOOGL,2017-05-04,47.73600006103516
+557419,GOOGL,2017-05-05,47.51399993896485
+557420,GOOGL,2017-05-08,47.93450164794922
+557421,GOOGL,2017-05-09,47.83549880981445
+557422,GOOGL,2017-05-10,47.742000579833984
+557423,GOOGL,2017-05-11,47.79449844360352
+557424,GOOGL,2017-05-12,47.75699996948242
+557425,GOOGL,2017-05-15,47.96099853515625
+557426,GOOGL,2017-05-16,48.230499267578125
+557427,GOOGL,2017-05-17,47.10850143432617
+557428,GOOGL,2017-05-18,47.525001525878906
+557429,GOOGL,2017-05-19,47.73249816894531
+557430,GOOGL,2017-05-22,48.20349884033203
+557431,GOOGL,2017-05-23,48.52750015258789
+557432,GOOGL,2017-05-24,48.88050079345703
+557433,GOOGL,2017-05-25,49.59299850463867
+557434,GOOGL,2017-05-26,49.66350173950195
+557435,GOOGL,2017-05-30,49.80849838256836
+557436,GOOGL,2017-05-31,49.35449981689453
+557437,GOOGL,2017-06-01,49.41450119018555
+557438,GOOGL,2017-06-02,49.805999755859375
+557439,GOOGL,2017-06-05,50.19400024414063
+557440,GOOGL,2017-06-06,49.83399963378906
+557441,GOOGL,2017-06-07,50.07500076293945
+557442,GOOGL,2017-06-08,50.2140007019043
+557443,GOOGL,2017-06-09,48.50600051879883
+557444,GOOGL,2017-06-12,48.09049987792969
+557445,GOOGL,2017-06-13,48.525001525878906
+557446,GOOGL,2017-06-14,48.39649963378906
+557447,GOOGL,2017-06-15,48.00899887084961
+557448,GOOGL,2017-06-16,47.930999755859375
+557449,GOOGL,2017-06-19,48.76100158691406
+557450,GOOGL,2017-06-20,48.449501037597656
+557451,GOOGL,2017-06-21,48.929500579833984
+557452,GOOGL,2017-06-22,48.83100128173828
+557453,GOOGL,2017-06-23,49.304500579833984
+557454,GOOGL,2017-06-26,48.60449981689453
+557455,GOOGL,2017-06-27,47.40449905395508
+557456,GOOGL,2017-06-28,48.05049896240234
+557457,GOOGL,2017-06-29,46.89099884033203
+557458,GOOGL,2017-06-30,46.48400115966797
+557459,GOOGL,2017-07-03,45.97299957275391
+557460,GOOGL,2017-07-05,46.61299896240234
+557461,GOOGL,2017-07-06,46.384498596191406
+557462,GOOGL,2017-07-07,47.04050064086914
+557463,GOOGL,2017-07-10,47.54999923706055
+557464,GOOGL,2017-07-11,47.67649841308594
+557465,GOOGL,2017-07-12,48.382999420166016
+557466,GOOGL,2017-07-13,48.442501068115234
+557467,GOOGL,2017-07-14,48.84550094604492
+557468,GOOGL,2017-07-17,48.79800033569336
+557469,GOOGL,2017-07-18,49.34749984741211
+557470,GOOGL,2017-07-19,49.63850021362305
+557471,GOOGL,2017-07-20,49.609500885009766
+557472,GOOGL,2017-07-21,49.69200134277344
+557473,GOOGL,2017-07-24,49.91550064086914
+557474,GOOGL,2017-07-25,48.45149993896485
+557475,GOOGL,2017-07-26,48.26549911499024
+557476,GOOGL,2017-07-27,47.6254997253418
+557477,GOOGL,2017-07-28,47.916500091552734
+557478,GOOGL,2017-07-31,47.275001525878906
+557479,GOOGL,2017-08-01,47.32799911499024
+557480,GOOGL,2017-08-02,47.38199996948242
+557481,GOOGL,2017-08-03,47.01499938964844
+557482,GOOGL,2017-08-04,47.28950119018555
+557483,GOOGL,2017-08-07,47.28749847412109
+557484,GOOGL,2017-08-08,47.20949935913086
+557485,GOOGL,2017-08-09,47.00400161743164
+557486,GOOGL,2017-08-10,46.179500579833984
+557487,GOOGL,2017-08-11,46.50450134277344
+557488,GOOGL,2017-08-14,46.94649887084961
+557489,GOOGL,2017-08-15,46.90399932861328
+557490,GOOGL,2017-08-16,47.2135009765625
+557491,GOOGL,2017-08-17,46.382999420166016
+557492,GOOGL,2017-08-18,46.30899810791016
+557493,GOOGL,2017-08-21,46.04349899291992
+557494,GOOGL,2017-08-22,47.02000045776367
+557495,GOOGL,2017-08-23,47.12900161743164
+557496,GOOGL,2017-08-24,46.84450149536133
+557497,GOOGL,2017-08-25,46.525001525878906
+557498,GOOGL,2017-08-28,46.40650177001953
+557499,GOOGL,2017-08-29,46.78749847412109
+557500,GOOGL,2017-08-30,47.18149948120117
+557501,GOOGL,2017-08-31,47.762001037597656
+557502,GOOGL,2017-09-01,47.5994987487793
+557503,GOOGL,2017-09-05,47.07400131225586
+557504,GOOGL,2017-09-06,47.10100173950195
+557505,GOOGL,2017-09-07,47.49449920654297
+557506,GOOGL,2017-09-08,47.070499420166016
+557507,GOOGL,2017-09-11,47.16450119018555
+557508,GOOGL,2017-09-12,47.33250045776367
+557509,GOOGL,2017-09-13,47.52199935913086
+557510,GOOGL,2017-09-14,47.00650024414063
+557511,GOOGL,2017-09-15,46.76449966430664
+557512,GOOGL,2017-09-18,46.48749923706055
+557513,GOOGL,2017-09-19,46.84299850463867
+557514,GOOGL,2017-09-20,47.37699890136719
+557515,GOOGL,2017-09-21,47.37749862670898
+557516,GOOGL,2017-09-22,47.16299819946289
+557517,GOOGL,2017-09-25,46.7140007019043
+557518,GOOGL,2017-09-26,46.87149810791016
+557519,GOOGL,2017-09-27,47.994998931884766
+557520,GOOGL,2017-09-28,48.240501403808594
+557521,GOOGL,2017-09-29,48.68600082397461
+557522,GOOGL,2017-10-02,48.37350082397461
+557523,GOOGL,2017-10-03,48.604000091552734
+557524,GOOGL,2017-10-04,48.3390007019043
+557525,GOOGL,2017-10-05,49.259498596191406
+557526,GOOGL,2017-10-06,49.68199920654297
+557527,GOOGL,2017-10-09,49.615501403808594
+557528,GOOGL,2017-10-10,49.38999938964844
+557529,GOOGL,2017-10-11,50.282501220703125
+557530,GOOGL,2017-10-12,50.282501220703125
+557531,GOOGL,2017-10-13,50.39350128173828
+557532,GOOGL,2017-10-16,50.46749877929688
+557533,GOOGL,2017-10-17,50.54999923706055
+557534,GOOGL,2017-10-18,50.637001037597656
+557535,GOOGL,2017-10-19,50.09199905395508
+557536,GOOGL,2017-10-20,50.25350189208984
+557537,GOOGL,2017-10-23,49.277000427246094
+557538,GOOGL,2017-10-24,49.42449951171875
+557539,GOOGL,2017-10-25,49.573001861572266
+557540,GOOGL,2017-10-26,49.57099914550781
+557541,GOOGL,2017-10-27,51.68349838256836
+557542,GOOGL,2017-10-30,51.65650177001953
+557543,GOOGL,2017-10-31,51.652000427246094
+557544,GOOGL,2017-11-01,52.130001068115234
+557545,GOOGL,2017-11-02,52.14849853515625
+557546,GOOGL,2017-11-03,52.4995002746582
+557547,GOOGL,2017-11-06,52.13399887084961
+557548,GOOGL,2017-11-07,52.61949920654297
+557549,GOOGL,2017-11-08,52.91450119018555
+557550,GOOGL,2017-11-09,52.38600158691406
+557551,GOOGL,2017-11-10,52.20750045776367
+557552,GOOGL,2017-11-13,52.060001373291016
+557553,GOOGL,2017-11-14,52.08200073242188
+557554,GOOGL,2017-11-15,51.820499420166016
+557555,GOOGL,2017-11-16,52.42350006103516
+557556,GOOGL,2017-11-17,51.79449844360352
+557557,GOOGL,2017-11-20,51.733001708984375
+557558,GOOGL,2017-11-21,52.51499938964844
+557559,GOOGL,2017-11-22,52.59600067138672
+557560,GOOGL,2017-11-24,52.82600021362305
+557561,GOOGL,2017-11-27,53.60049819946289
+557562,GOOGL,2017-11-28,53.16450119018555
+557563,GOOGL,2017-11-29,51.86899948120117
+557564,GOOGL,2017-11-30,51.80849838256836
+557565,GOOGL,2017-12-01,51.25350189208984
+557566,GOOGL,2017-12-04,50.59349822998047
+557567,GOOGL,2017-12-05,50.97999954223633
+557568,GOOGL,2017-12-06,51.63600158691406
+557569,GOOGL,2017-12-07,52.22850036621094
+557570,GOOGL,2017-12-08,52.46900177001953
+557571,GOOGL,2017-12-11,52.5984992980957
+557572,GOOGL,2017-12-12,52.4384994506836
+557573,GOOGL,2017-12-13,52.56949996948242
+557574,GOOGL,2017-12-14,52.87350082397461
+557575,GOOGL,2017-12-15,53.59999847412109
+557576,GOOGL,2017-12-18,54.25450134277344
+557577,GOOGL,2017-12-19,53.98899841308594
+557578,GOOGL,2017-12-20,53.678001403808594
+557579,GOOGL,2017-12-21,53.54249954223633
+557580,GOOGL,2017-12-22,53.44300079345703
+557581,GOOGL,2017-12-26,53.29249954223633
+557582,GOOGL,2017-12-27,53.0099983215332
+557583,GOOGL,2017-12-28,52.79750061035156
+557584,GOOGL,2017-12-29,52.66999816894531
+557585,GOOGL,2018-01-02,53.66049957275391
+557586,GOOGL,2018-01-03,54.57600021362305
+557587,GOOGL,2018-01-04,54.78799819946289
+557588,GOOGL,2018-01-05,55.51449966430664
+557589,GOOGL,2018-01-08,55.71049880981445
+557590,GOOGL,2018-01-09,55.63949966430664
+557591,GOOGL,2018-01-10,55.50699996948242
+557592,GOOGL,2018-01-11,55.602500915527344
+557593,GOOGL,2018-01-12,56.532501220703125
+557594,GOOGL,2018-01-16,56.53499984741211
+557595,GOOGL,2018-01-17,56.95500183105469
+557596,GOOGL,2018-01-18,56.79850006103516
+557597,GOOGL,2018-01-19,57.17499923706055
+557598,GOOGL,2018-01-22,58.20800018310547
+557599,GOOGL,2018-01-23,58.80849838256836
+557600,GOOGL,2018-01-24,58.56449890136719
+557601,GOOGL,2018-01-25,59.10699844360352
+557602,GOOGL,2018-01-26,59.37799835205078
+557603,GOOGL,2018-01-29,59.32400131225586
+557604,GOOGL,2018-01-30,58.868499755859375
+557605,GOOGL,2018-01-31,59.11100006103516
+557606,GOOGL,2018-02-01,59.079498291015625
+557607,GOOGL,2018-02-02,55.959999084472656
+557608,GOOGL,2018-02-05,53.11949920654297
+557609,GOOGL,2018-02-06,54.22150039672852
+557610,GOOGL,2018-02-07,52.77050018310547
+557611,GOOGL,2018-02-08,50.385501861572266
+557612,GOOGL,2018-02-09,52.3134994506836
+557613,GOOGL,2018-02-12,52.72800064086914
+557614,GOOGL,2018-02-13,52.70700073242188
+557615,GOOGL,2018-02-14,53.6349983215332
+557616,GOOGL,2018-02-15,54.56800079345703
+557617,GOOGL,2018-02-16,54.775001525878906
+557618,GOOGL,2018-02-20,55.179500579833984
+557619,GOOGL,2018-02-21,55.6875
+557620,GOOGL,2018-02-22,55.494998931884766
+557621,GOOGL,2018-02-23,56.40449905395508
+557622,GOOGL,2018-02-26,57.185001373291016
+557623,GOOGL,2018-02-27,55.8754997253418
+557624,GOOGL,2018-02-28,55.19599914550781
+557625,GOOGL,2018-03-01,53.570499420166016
+557626,GOOGL,2018-03-02,54.20700073242188
+557627,GOOGL,2018-03-05,54.73799896240234
+557628,GOOGL,2018-03-06,55.04499816894531
+557629,GOOGL,2018-03-07,55.75199890136719
+557630,GOOGL,2018-03-08,56.46900177001953
+557631,GOOGL,2018-03-09,58.04199981689453
+557632,GOOGL,2018-03-12,58.29650115966797
+557633,GOOGL,2018-03-13,56.99549865722656
+557634,GOOGL,2018-03-14,57.44449996948242
+557635,GOOGL,2018-03-15,57.53049850463867
+557636,GOOGL,2018-03-16,56.72100067138672
+557637,GOOGL,2018-03-19,55.00350189208984
+557638,GOOGL,2018-03-20,54.790000915527344
+557639,GOOGL,2018-03-21,54.70000076293945
+557640,GOOGL,2018-03-22,52.657501220703125
+557641,GOOGL,2018-03-23,51.32749938964844
+557642,GOOGL,2018-03-26,52.704498291015625
+557643,GOOGL,2018-03-27,50.34700012207031
+557644,GOOGL,2018-03-28,50.25899887084961
+557645,GOOGL,2018-03-29,51.85699844360352
+557646,GOOGL,2018-04-02,50.63150024414063
+557647,GOOGL,2018-04-03,50.93399810791016
+557648,GOOGL,2018-04-04,51.48550033569336
+557649,GOOGL,2018-04-05,51.63199996948242
+557650,GOOGL,2018-04-06,50.497501373291016
+557651,GOOGL,2018-04-09,51.00450134277344
+557652,GOOGL,2018-04-10,51.82500076293945
+557653,GOOGL,2018-04-11,51.25299835205078
+557654,GOOGL,2018-04-12,51.86449813842773
+557655,GOOGL,2018-04-13,51.80199813842773
+557656,GOOGL,2018-04-16,52.30500030517578
+557657,GOOGL,2018-04-17,53.96799850463867
+557658,GOOGL,2018-04-18,53.76950073242188
+557659,GOOGL,2018-04-19,54.47249984741211
+557660,GOOGL,2018-04-20,53.86600112915039
+557661,GOOGL,2018-04-23,53.69049835205078
+557662,GOOGL,2018-04-24,51.13199996948242
+557663,GOOGL,2018-04-25,51.14950180053711
+557664,GOOGL,2018-04-26,52.16550064086914
+557665,GOOGL,2018-04-27,51.5724983215332
+557666,GOOGL,2018-04-30,50.92900085449219
+557667,GOOGL,2018-05-01,52.03749847412109
+557668,GOOGL,2018-05-02,51.3025016784668
+557669,GOOGL,2018-05-03,51.31499862670898
+557670,GOOGL,2018-05-04,52.54999923706055
+557671,GOOGL,2018-05-07,52.97299957275391
+557672,GOOGL,2018-05-08,52.929500579833984
+557673,GOOGL,2018-05-09,54.4474983215332
+557674,GOOGL,2018-05-10,55.27349853515625
+557675,GOOGL,2018-05-11,55.16899871826172
+557676,GOOGL,2018-05-14,55.33000183105469
+557677,GOOGL,2018-05-15,54.243499755859375
+557678,GOOGL,2018-05-16,54.204498291015625
+557679,GOOGL,2018-05-17,54.0629997253418
+557680,GOOGL,2018-05-18,53.48199844360352
+557681,GOOGL,2018-05-21,54.20050048828125
+557682,GOOGL,2018-05-22,53.76549911499024
+557683,GOOGL,2018-05-23,54.29800033569336
+557684,GOOGL,2018-05-24,54.272499084472656
+557685,GOOGL,2018-05-25,54.20399856567383
+557686,GOOGL,2018-05-29,53.40349960327149
+557687,GOOGL,2018-05-30,53.87350082397461
+557688,GOOGL,2018-05-31,55.0
+557689,GOOGL,2018-06-01,56.75
+557690,GOOGL,2018-06-04,57.652000427246094
+557691,GOOGL,2018-06-05,57.55099868774414
+557692,GOOGL,2018-06-06,57.34749984741211
+557693,GOOGL,2018-06-07,56.72100067138672
+557694,GOOGL,2018-06-08,56.635501861572266
+557695,GOOGL,2018-06-11,57.04499816894531
+557696,GOOGL,2018-06-12,57.40950012207031
+557697,GOOGL,2018-06-13,57.21149826049805
+557698,GOOGL,2018-06-14,58.00550079345703
+557699,GOOGL,2018-06-15,57.9635009765625
+557700,GOOGL,2018-06-18,59.17900085449219
+557701,GOOGL,2018-06-19,58.93450164794922
+557702,GOOGL,2018-06-20,59.20349884033203
+557703,GOOGL,2018-06-21,58.47200012207031
+557704,GOOGL,2018-06-22,58.464500427246094
+557705,GOOGL,2018-06-25,56.9640007019043
+557706,GOOGL,2018-06-26,56.63100051879883
+557707,GOOGL,2018-06-27,55.84700012207031
+557708,GOOGL,2018-06-28,56.3390007019043
+557709,GOOGL,2018-06-29,56.45949935913086
+557710,GOOGL,2018-07-02,57.105499267578125
+557711,GOOGL,2018-07-03,55.81399917602539
+557712,GOOGL,2018-07-05,57.06449890136719
+557713,GOOGL,2018-07-06,57.75400161743164
+557714,GOOGL,2018-07-09,58.36399841308594
+557715,GOOGL,2018-07-10,58.35699844360352
+557716,GOOGL,2018-07-11,58.573001861572266
+557717,GOOGL,2018-07-12,60.0629997253418
+557718,GOOGL,2018-07-13,60.22100067138672
+557719,GOOGL,2018-07-16,59.82550048828125
+557720,GOOGL,2018-07-17,60.65399932861328
+557721,GOOGL,2018-07-18,60.64550018310547
+557722,GOOGL,2018-07-19,59.95500183105469
+557723,GOOGL,2018-07-20,59.89400100708008
+557724,GOOGL,2018-07-23,60.54999923706055
+557725,GOOGL,2018-07-24,62.907501220703125
+557726,GOOGL,2018-07-25,63.797000885009766
+557727,GOOGL,2018-07-26,64.2750015258789
+557728,GOOGL,2018-07-27,62.64450073242188
+557729,GOOGL,2018-07-30,61.50199890136719
+557730,GOOGL,2018-07-31,61.36100006103516
+557731,GOOGL,2018-08-01,61.64950180053711
+557732,GOOGL,2018-08-02,62.05649948120117
+557733,GOOGL,2018-08-03,61.90800094604492
+557734,GOOGL,2018-08-06,61.88349914550781
+557735,GOOGL,2018-08-07,62.79199981689453
+557736,GOOGL,2018-08-08,63.06650161743164
+557737,GOOGL,2018-08-09,63.22299957275391
+557738,GOOGL,2018-08-10,62.6254997253418
+557739,GOOGL,2018-08-13,62.43199920654297
+557740,GOOGL,2018-08-14,62.90700149536133
+557741,GOOGL,2018-08-15,61.61100006103516
+557742,GOOGL,2018-08-16,61.20299911499024
+557743,GOOGL,2018-08-17,60.79249954223633
+557744,GOOGL,2018-08-20,61.09749984741211
+557745,GOOGL,2018-08-21,60.87049865722656
+557746,GOOGL,2018-08-22,61.087501525878906
+557747,GOOGL,2018-08-23,61.05799865722656
+557748,GOOGL,2018-08-24,61.837501525878906
+557749,GOOGL,2018-08-27,62.8134994506836
+557750,GOOGL,2018-08-28,62.292999267578125
+557751,GOOGL,2018-08-29,63.23249816894531
+557752,GOOGL,2018-08-30,62.72200012207031
+557753,GOOGL,2018-08-31,61.59000015258789
+557754,GOOGL,2018-09-04,60.56549835205078
+557755,GOOGL,2018-09-05,59.95500183105469
+557756,GOOGL,2018-09-06,59.199501037597656
+557757,GOOGL,2018-09-07,58.87950134277344
+557758,GOOGL,2018-09-10,58.75299835205078
+557759,GOOGL,2018-09-11,59.4995002746582
+557760,GOOGL,2018-09-12,58.58000183105469
+557761,GOOGL,2018-09-13,59.10699844360352
+557762,GOOGL,2018-09-14,58.89899826049805
+557763,GOOGL,2018-09-17,57.99150085449219
+557764,GOOGL,2018-09-18,58.355499267578125
+557765,GOOGL,2018-09-19,58.7135009765625
+557766,GOOGL,2018-09-20,59.57849884033203
+557767,GOOGL,2018-09-21,58.60599899291992
+557768,GOOGL,2018-09-24,58.97800064086914
+557769,GOOGL,2018-09-25,59.69449996948242
+557770,GOOGL,2018-09-26,59.70299911499024
+557771,GOOGL,2018-09-27,60.36800003051758
+557772,GOOGL,2018-09-28,60.354000091552734
+557773,GOOGL,2018-10-01,60.42649841308594
+557774,GOOGL,2018-10-02,60.38199996948242
+557775,GOOGL,2018-10-03,60.57649993896485
+557776,GOOGL,2018-10-04,58.85350036621094
+557777,GOOGL,2018-10-05,58.39149856567383
+557778,GOOGL,2018-10-08,57.79600143432617
+557779,GOOGL,2018-10-09,57.25849914550781
+557780,GOOGL,2018-10-10,54.608001708984375
+557781,GOOGL,2018-10-11,54.5369987487793
+557782,GOOGL,2018-10-12,56.027000427246094
+557783,GOOGL,2018-10-15,55.12200164794922
+557784,GOOGL,2018-10-16,56.65399932861328
+557785,GOOGL,2018-10-17,56.37950134277344
+557786,GOOGL,2018-10-18,54.89550018310547
+557787,GOOGL,2018-10-19,55.25899887084961
+557788,GOOGL,2018-10-22,55.56850051879883
+557789,GOOGL,2018-10-23,55.74549865722656
+557790,GOOGL,2018-10-24,52.85599899291992
+557791,GOOGL,2018-10-25,55.179500579833984
+557792,GOOGL,2018-10-26,54.1875
+557793,GOOGL,2018-10-29,51.73649978637695
+557794,GOOGL,2018-10-30,52.47549819946289
+557795,GOOGL,2018-10-31,54.52899932861328
+557796,GOOGL,2018-11-01,54.29899978637695
+557797,GOOGL,2018-11-02,53.574501037597656
+557798,GOOGL,2018-11-05,52.7864990234375
+557799,GOOGL,2018-11-06,53.47850036621094
+557800,GOOGL,2018-11-07,55.4119987487793
+557801,GOOGL,2018-11-08,54.73149871826172
+557802,GOOGL,2018-11-09,53.85100173950195
+557803,GOOGL,2018-11-12,52.46799850463867
+557804,GOOGL,2018-11-13,52.39849853515625
+557805,GOOGL,2018-11-14,52.729000091552734
+557806,GOOGL,2018-11-15,53.5525016784668
+557807,GOOGL,2018-11-16,53.41350173950195
+557808,GOOGL,2018-11-19,51.37099838256836
+557809,GOOGL,2018-11-20,51.522499084472656
+557810,GOOGL,2018-11-21,52.17150115966797
+557811,GOOGL,2018-11-23,51.505001068115234
+557812,GOOGL,2018-11-26,52.797000885009766
+557813,GOOGL,2018-11-27,52.61399841308594
+557814,GOOGL,2018-11-28,54.589500427246094
+557815,GOOGL,2018-11-29,54.729000091552734
+557816,GOOGL,2018-11-30,55.48249816894531
+557817,GOOGL,2018-12-03,55.81800079345703
+557818,GOOGL,2018-12-04,53.12350082397461
+557819,GOOGL,2018-12-06,53.90399932861328
+557820,GOOGL,2018-12-07,52.32899856567383
+557821,GOOGL,2018-12-10,52.65900039672852
+557822,GOOGL,2018-12-11,53.08250045776367
+557823,GOOGL,2018-12-12,53.686500549316406
+557824,GOOGL,2018-12-13,53.67699813842773
+557825,GOOGL,2018-12-14,52.58549880981445
+557826,GOOGL,2018-12-17,51.282501220703125
+557827,GOOGL,2018-12-18,52.170501708984375
+557828,GOOGL,2018-12-19,51.77299880981445
+557829,GOOGL,2018-12-20,51.17900085449219
+557830,GOOGL,2018-12-21,49.5625
+557831,GOOGL,2018-12-24,49.23350143432617
+557832,GOOGL,2018-12-26,52.39250183105469
+557833,GOOGL,2018-12-27,52.64500045776367
+557834,GOOGL,2018-12-28,52.33399963378906
+557835,GOOGL,2018-12-31,52.24800109863281
+557836,GOOGL,2019-01-02,52.73400115966797
+557837,GOOGL,2019-01-03,51.27349853515625
+557838,GOOGL,2019-01-04,53.90349960327149
+557839,GOOGL,2019-01-07,53.79600143432617
+557840,GOOGL,2019-01-08,54.26850128173828
+557841,GOOGL,2019-01-09,54.08250045776367
+557842,GOOGL,2019-01-10,53.94150161743164
+557843,GOOGL,2019-01-11,53.2234992980957
+557844,GOOGL,2019-01-14,52.57550048828125
+557845,GOOGL,2019-01-15,54.32550048828125
+557846,GOOGL,2019-01-16,54.47549819946289
+557847,GOOGL,2019-01-17,54.95600128173828
+557848,GOOGL,2019-01-18,55.3650016784668
+557849,GOOGL,2019-01-22,53.93149948120117
+557850,GOOGL,2019-01-23,54.22050094604492
+557851,GOOGL,2019-01-24,54.20000076293945
+557852,GOOGL,2019-01-25,55.07550048828125
+557853,GOOGL,2019-01-28,53.99300003051758
+557854,GOOGL,2019-01-29,53.50299835205078
+557855,GOOGL,2019-01-30,54.89950180053711
+557856,GOOGL,2019-01-31,56.29449844360352
+557857,GOOGL,2019-02-01,55.930999755859375
+557858,GOOGL,2019-02-04,57.07099914550781
+557859,GOOGL,2019-02-05,57.59349822998047
+557860,GOOGL,2019-02-06,56.14450073242188
+557861,GOOGL,2019-02-07,55.295501708984375
+557862,GOOGL,2019-02-08,55.11899948120117
+557863,GOOGL,2019-02-11,55.10599899291992
+557864,GOOGL,2019-02-12,56.37900161743164
+557865,GOOGL,2019-02-13,56.43149948120117
+557866,GOOGL,2019-02-14,56.459999084472656
+557867,GOOGL,2019-02-15,55.98149871826172
+557868,GOOGL,2019-02-19,56.32550048828125
+557869,GOOGL,2019-02-20,56.02949905395508
+557870,GOOGL,2019-02-21,55.21049880981445
+557871,GOOGL,2019-02-22,55.82799911499024
+557872,GOOGL,2019-02-25,55.86650085449219
+557873,GOOGL,2019-02-26,56.10049819946289
+557874,GOOGL,2019-02-27,56.14450073242188
+557875,GOOGL,2019-02-28,56.32749938964844
+557876,GOOGL,2019-03-01,57.42599868774414
+557877,GOOGL,2019-03-04,57.67100143432617
+557878,GOOGL,2019-03-05,58.45949935913086
+557879,GOOGL,2019-03-06,58.24700164794922
+557880,GOOGL,2019-03-07,57.54249954223633
+557881,GOOGL,2019-03-08,57.49850082397461
+557882,GOOGL,2019-03-11,58.9630012512207
+557883,GOOGL,2019-03-12,59.86249923706055
+557884,GOOGL,2019-03-13,59.95299911499024
+557885,GOOGL,2019-03-14,59.62649917602539
+557886,GOOGL,2019-03-15,59.51499938964844
+557887,GOOGL,2019-03-18,59.4275016784668
+557888,GOOGL,2019-03-19,60.12300109863281
+557889,GOOGL,2019-03-20,61.32149887084961
+557890,GOOGL,2019-03-21,61.80649948120117
+557891,GOOGL,2019-03-22,60.38249969482422
+557892,GOOGL,2019-03-25,59.86899948120117
+557893,GOOGL,2019-03-26,59.492000579833984
+557894,GOOGL,2019-03-27,58.9005012512207
+557895,GOOGL,2019-03-28,58.61349868774414
+557896,GOOGL,2019-03-29,58.84450149536133
+557897,GOOGL,2019-04-01,59.94900131225586
+557898,GOOGL,2019-04-02,60.277000427246094
+557899,GOOGL,2019-04-03,60.54050064086914
+557900,GOOGL,2019-04-04,60.97249984741211
+557901,GOOGL,2019-04-05,60.5724983215332
+557902,GOOGL,2019-04-08,60.41400146484375
+557903,GOOGL,2019-04-09,60.134498596191406
+557904,GOOGL,2019-04-10,60.3224983215332
+557905,GOOGL,2019-04-11,60.47949981689453
+557906,GOOGL,2019-04-12,61.13650131225586
+557907,GOOGL,2019-04-15,61.32649993896485
+557908,GOOGL,2019-04-16,61.59550094604492
+557909,GOOGL,2019-04-17,62.00699996948242
+557910,GOOGL,2019-04-18,62.07350158691406
+557911,GOOGL,2019-04-22,62.6879997253418
+557912,GOOGL,2019-04-23,63.52949905395508
+557913,GOOGL,2019-04-24,63.00249862670898
+557914,GOOGL,2019-04-25,63.367000579833984
+557915,GOOGL,2019-04-26,63.87099838256836
+557916,GOOGL,2019-04-29,64.80999755859375
+557917,GOOGL,2019-04-30,59.948001861572266
+557918,GOOGL,2019-05-01,58.66600036621094
+557919,GOOGL,2019-05-02,58.32550048828125
+557920,GOOGL,2019-05-03,59.477500915527344
+557921,GOOGL,2019-05-06,59.67300033569336
+557922,GOOGL,2019-05-07,58.94300079345703
+557923,GOOGL,2019-05-08,58.53900146484375
+557924,GOOGL,2019-05-09,58.39849853515625
+557925,GOOGL,2019-05-10,58.38199996948242
+557926,GOOGL,2019-05-13,56.829498291015625
+557927,GOOGL,2019-05-14,56.24300003051758
+557928,GOOGL,2019-05-15,58.540000915527344
+557929,GOOGL,2019-05-16,59.22499847412109
+557930,GOOGL,2019-05-17,58.43899917602539
+557931,GOOGL,2019-05-20,57.233001708984375
+557932,GOOGL,2019-05-21,57.72200012207031
+557933,GOOGL,2019-05-22,57.79249954223633
+557934,GOOGL,2019-05-23,57.266998291015625
+557935,GOOGL,2019-05-24,56.93050003051758
+557936,GOOGL,2019-05-28,56.97800064086914
+557937,GOOGL,2019-05-29,55.99700164794922
+557938,GOOGL,2019-05-30,56.070499420166016
+557939,GOOGL,2019-05-31,55.32500076293945
+557940,GOOGL,2019-06-03,51.9370002746582
+557941,GOOGL,2019-06-04,52.7244987487793
+557942,GOOGL,2019-06-05,52.23199844360352
+557943,GOOGL,2019-06-06,52.38800048828125
+557944,GOOGL,2019-06-07,53.41849899291992
+557945,GOOGL,2019-06-10,54.13800048828125
+557946,GOOGL,2019-06-11,54.05199813842773
+557947,GOOGL,2019-06-12,53.95500183105469
+557948,GOOGL,2019-06-13,54.55049896240234
+557949,GOOGL,2019-06-14,54.31499862670898
+557950,GOOGL,2019-06-17,54.69449996948242
+557951,GOOGL,2019-06-18,55.262001037597656
+557952,GOOGL,2019-06-19,55.22549819946289
+557953,GOOGL,2019-06-20,55.65999984741211
+557954,GOOGL,2019-06-21,56.26850128173828
+557955,GOOGL,2019-06-24,55.834999084472656
+557956,GOOGL,2019-06-25,54.37900161743164
+557957,GOOGL,2019-06-26,54.01599884033203
+557958,GOOGL,2019-06-27,53.83150100708008
+557959,GOOGL,2019-06-28,54.13999938964844
+557960,GOOGL,2019-07-01,55.0
+557961,GOOGL,2019-07-02,55.630001068115234
+557962,GOOGL,2019-07-03,56.14950180053711
+557963,GOOGL,2019-07-05,56.63349914550781
+557964,GOOGL,2019-07-08,55.839500427246094
+557965,GOOGL,2019-07-09,56.214500427246094
+557966,GOOGL,2019-07-10,57.045501708984375
+557967,GOOGL,2019-07-11,57.20399856567383
+557968,GOOGL,2019-07-12,57.266998291015625
+557969,GOOGL,2019-07-15,57.5255012512207
+557970,GOOGL,2019-07-16,57.67300033569336
+557971,GOOGL,2019-07-17,57.33700180053711
+557972,GOOGL,2019-07-18,57.36199951171875
+557973,GOOGL,2019-07-19,56.57749938964844
+557974,GOOGL,2019-07-22,56.96049880981445
+557975,GOOGL,2019-07-23,57.40250015258789
+557976,GOOGL,2019-07-24,56.98649978637695
+557977,GOOGL,2019-07-25,56.797000885009766
+557978,GOOGL,2019-07-26,62.26100158691406
+557979,GOOGL,2019-07-29,62.09199905395508
+557980,GOOGL,2019-07-30,61.400001525878906
+557981,GOOGL,2019-07-31,60.90999984741211
+557982,GOOGL,2019-08-01,60.5890007019043
+557983,GOOGL,2019-08-02,59.81600189208984
+557984,GOOGL,2019-08-05,57.73749923706055
+557985,GOOGL,2019-08-06,58.55400085449219
+557986,GOOGL,2019-08-07,58.795501708984375
+557987,GOOGL,2019-08-08,60.30950164794922
+557988,GOOGL,2019-08-09,59.44499969482422
+557989,GOOGL,2019-08-12,58.72499847412109
+557990,GOOGL,2019-08-13,59.83649826049805
+557991,GOOGL,2019-08-14,58.212501525878906
+557992,GOOGL,2019-08-15,58.46599960327149
+557993,GOOGL,2019-08-16,58.96049880981445
+557994,GOOGL,2019-08-19,60.02199935913086
+557995,GOOGL,2019-08-20,59.17649841308594
+557996,GOOGL,2019-08-21,59.57899856567383
+557997,GOOGL,2019-08-22,59.57600021362305
+557998,GOOGL,2019-08-23,57.67900085449219
+557999,GOOGL,2019-08-26,58.55899810791016
+558000,GOOGL,2019-08-27,58.54100036621094
+558001,GOOGL,2019-08-28,58.6875
+558002,GOOGL,2019-08-29,59.71200180053711
+558003,GOOGL,2019-08-30,59.5265007019043
+558004,GOOGL,2019-09-03,58.477500915527344
+558005,GOOGL,2019-09-04,59.11349868774414
+558006,GOOGL,2019-09-05,60.609500885009766
+558007,GOOGL,2019-09-06,60.31600189208984
+558008,GOOGL,2019-09-09,60.26350021362305
+558009,GOOGL,2019-09-10,60.28499984741211
+558010,GOOGL,2019-09-11,61.0
+558011,GOOGL,2019-09-12,61.74850082397461
+558012,GOOGL,2019-09-13,62.00149917602539
+558013,GOOGL,2019-09-16,61.58150100708008
+558014,GOOGL,2019-09-17,61.49399948120117
+558015,GOOGL,2019-09-18,61.63249969482422
+558016,GOOGL,2019-09-19,61.9375
+558017,GOOGL,2019-09-20,61.492000579833984
+558018,GOOGL,2019-09-23,61.734500885009766
+558019,GOOGL,2019-09-24,60.916500091552734
+558020,GOOGL,2019-09-25,62.297000885009766
+558021,GOOGL,2019-09-26,62.11449813842773
+558022,GOOGL,2019-09-27,61.29750061035156
+558023,GOOGL,2019-09-30,61.05699920654297
+558024,GOOGL,2019-10-01,60.29999923706055
+558025,GOOGL,2019-10-02,58.89599990844727
+558026,GOOGL,2019-10-03,59.47150039672852
+558027,GOOGL,2019-10-04,60.54800033569336
+558028,GOOGL,2019-10-07,60.41249847412109
+558029,GOOGL,2019-10-08,59.50650024414063
+558030,GOOGL,2019-10-09,60.119998931884766
+558031,GOOGL,2019-10-10,60.4734992980957
+558032,GOOGL,2019-10-11,60.78549957275391
+558033,GOOGL,2019-10-14,60.88850021362305
+558034,GOOGL,2019-10-15,62.11199951171875
+558035,GOOGL,2019-10-16,62.150001525878906
+558036,GOOGL,2019-10-17,62.63999938964844
+558037,GOOGL,2019-10-18,62.22050094604492
+558038,GOOGL,2019-10-21,62.2140007019043
+558039,GOOGL,2019-10-22,62.060001373291016
+558040,GOOGL,2019-10-23,62.88150024414063
+558041,GOOGL,2019-10-24,62.95550155639648
+558042,GOOGL,2019-10-25,63.21500015258789
+558043,GOOGL,2019-10-28,64.4489974975586
+558044,GOOGL,2019-10-29,63.03300094604492
+558045,GOOGL,2019-10-30,63.03499984741211
+558046,GOOGL,2019-10-31,62.93999862670898
+558047,GOOGL,2019-11-01,63.61249923706055
+558048,GOOGL,2019-11-04,64.48049926757812
+558049,GOOGL,2019-11-05,64.5719985961914
+558050,GOOGL,2019-11-06,64.55049896240234
+558051,GOOGL,2019-11-07,65.34700012207031
+558052,GOOGL,2019-11-08,65.44999694824219
+558053,GOOGL,2019-11-11,64.91400146484375
+558054,GOOGL,2019-11-12,64.8604965209961
+558055,GOOGL,2019-11-13,64.80899810791016
+558056,GOOGL,2019-11-14,65.4574966430664
+558057,GOOGL,2019-11-15,66.677001953125
+558058,GOOGL,2019-11-18,65.99199676513672
+558059,GOOGL,2019-11-19,65.62950134277344
+558060,GOOGL,2019-11-20,65.09300231933594
+558061,GOOGL,2019-11-21,65.00700378417969
+558062,GOOGL,2019-11-22,64.68350219726562
+558063,GOOGL,2019-11-25,65.28199768066406
+558064,GOOGL,2019-11-26,65.6500015258789
+558065,GOOGL,2019-11-27,65.60649871826172
+558066,GOOGL,2019-11-29,65.20449829101562
+558067,GOOGL,2019-12-02,64.44300079345703
+558068,GOOGL,2019-12-03,64.73699951171875
+558069,GOOGL,2019-12-04,65.9469985961914
+558070,GOOGL,2019-12-05,66.3479995727539
+558071,GOOGL,2019-12-06,66.96949768066406
+558072,GOOGL,2019-12-09,67.14949798583984
+558073,GOOGL,2019-12-10,67.14450073242188
+558074,GOOGL,2019-12-11,67.2125015258789
+558075,GOOGL,2019-12-12,67.42449951171875
+558076,GOOGL,2019-12-13,67.34349822998047
+558077,GOOGL,2019-12-16,68.03500366210938
+558078,GOOGL,2019-12-17,67.74449920654297
+558079,GOOGL,2019-12-18,67.59549713134766
+558080,GOOGL,2019-12-19,67.8219985961914
+558081,GOOGL,2019-12-20,67.56099700927734
+558082,GOOGL,2019-12-23,67.53150177001953
+558083,GOOGL,2019-12-24,67.22149658203125
+558084,GOOGL,2019-12-26,68.12349700927734
+558085,GOOGL,2019-12-27,67.73200225830078
+558086,GOOGL,2019-12-30,66.9854965209961
+558087,GOOGL,2019-12-31,66.96949768066406
+558088,GOOGL,2020-01-02,68.43399810791016
+558089,GOOGL,2020-01-03,68.07599639892578
+558090,GOOGL,2020-01-06,69.8905029296875
+558091,GOOGL,2020-01-07,69.75550079345703
+558092,GOOGL,2020-01-08,70.25199890136719
+558093,GOOGL,2020-01-09,70.989501953125
+558094,GOOGL,2020-01-10,71.447998046875
+558095,GOOGL,2020-01-13,72.00150299072266
+558096,GOOGL,2020-01-14,71.52950286865234
+558097,GOOGL,2020-01-15,71.95999908447266
+558098,GOOGL,2020-01-16,72.50800323486328
+558099,GOOGL,2020-01-17,73.97599792480469
+558100,GOOGL,2020-01-21,74.11250305175781
+558101,GOOGL,2020-01-22,74.19349670410156
+558102,GOOGL,2020-01-23,74.2344970703125
+558103,GOOGL,2020-01-24,73.30850219726562
+558104,GOOGL,2020-01-27,71.58650207519531
+558105,GOOGL,2020-01-28,72.5250015258789
+558106,GOOGL,2020-01-29,72.83499908447266
+558107,GOOGL,2020-01-30,72.7125015258789
+558108,GOOGL,2020-01-31,71.63899993896484
+558109,GOOGL,2020-02-03,74.12999725341797
+558110,GOOGL,2020-02-04,72.27050018310547
+558111,GOOGL,2020-02-05,72.30249786376953
+558112,GOOGL,2020-02-06,73.79850006103516
+558113,GOOGL,2020-02-07,73.95549774169922
+558114,GOOGL,2020-02-10,75.43299865722656
+558115,GOOGL,2020-02-11,75.50299835205078
+558116,GOOGL,2020-02-12,75.93150329589844
+558117,GOOGL,2020-02-13,75.66950225830078
+558118,GOOGL,2020-02-14,75.9365005493164
+558119,GOOGL,2020-02-18,75.97200012207031
+558120,GOOGL,2020-02-19,76.24349975585938
+558121,GOOGL,2020-02-20,75.84950256347656
+558122,GOOGL,2020-02-21,74.1729965209961
+558123,GOOGL,2020-02-24,70.99299621582031
+558124,GOOGL,2020-02-25,69.31600189208984
+558125,GOOGL,2020-02-26,69.52349853515625
+558126,GOOGL,2020-02-27,65.74749755859375
+558127,GOOGL,2020-02-28,66.9625015258789
+558128,GOOGL,2020-03-02,69.31600189208984
+558129,GOOGL,2020-03-03,66.88600158691406
+558130,GOOGL,2020-03-04,69.08000183105469
+558131,GOOGL,2020-03-05,65.73799896240234
+558132,GOOGL,2020-03-06,64.78700256347656
+558133,GOOGL,2020-03-09,60.78950119018555
+558134,GOOGL,2020-03-10,63.75849914550781
+558135,GOOGL,2020-03-11,60.54499816894531
+558136,GOOGL,2020-03-12,55.57749938964844
+558137,GOOGL,2020-03-13,60.7135009765625
+558138,GOOGL,2020-03-16,53.650001525878906
+558139,GOOGL,2020-03-17,55.90299987792969
+558140,GOOGL,2020-03-18,54.55950164794922
+558141,GOOGL,2020-03-19,55.58349990844727
+558142,GOOGL,2020-03-20,53.41049957275391
+558143,GOOGL,2020-03-23,52.70650100708008
+558144,GOOGL,2020-03-24,56.5004997253418
+558145,GOOGL,2020-03-25,55.08100128173828
+558146,GOOGL,2020-03-26,58.14599990844727
+558147,GOOGL,2020-03-27,55.51300048828125
+558148,GOOGL,2020-03-30,57.31549835205078
+558149,GOOGL,2020-03-31,58.09749984741211
+558150,GOOGL,2020-04-01,55.10499954223633
+558151,GOOGL,2020-04-02,55.85150146484375
+558152,GOOGL,2020-04-03,54.6349983215332
+558153,GOOGL,2020-04-06,59.15950012207031
+558154,GOOGL,2020-04-07,59.12799835205078
+558155,GOOGL,2020-04-08,60.34999847412109
+558156,GOOGL,2020-04-09,60.32849884033203
+558157,GOOGL,2020-04-13,60.52050018310547
+558158,GOOGL,2020-04-14,63.26150131225586
+558159,GOOGL,2020-04-15,62.8650016784668
+558160,GOOGL,2020-04-16,62.87149810791016
+558161,GOOGL,2020-04-17,63.95000076293945
+558162,GOOGL,2020-04-20,63.057498931884766
+558163,GOOGL,2020-04-21,60.608001708984375
+558164,GOOGL,2020-04-22,62.920501708984375
+558165,GOOGL,2020-04-23,63.55849838256836
+558166,GOOGL,2020-04-24,63.83000183105469
+558167,GOOGL,2020-04-27,63.542999267578125
+558168,GOOGL,2020-04-28,61.62950134277344
+558169,GOOGL,2020-04-29,67.10900115966797
+558170,GOOGL,2020-04-30,67.33499908447266
+558171,GOOGL,2020-05-01,65.86599731445312
+558172,GOOGL,2020-05-04,66.1449966430664
+558173,GOOGL,2020-05-05,67.45099639892578
+558174,GOOGL,2020-05-06,67.27149963378906
+558175,GOOGL,2020-05-07,68.46399688720703
+558176,GOOGL,2020-05-08,69.21700286865234
+558177,GOOGL,2020-05-11,70.17949676513672
+558178,GOOGL,2020-05-12,68.75900268554688
+558179,GOOGL,2020-05-13,67.41649627685547
+558180,GOOGL,2020-05-14,67.84300231933594
+558181,GOOGL,2020-05-15,68.65299987792969
+558182,GOOGL,2020-05-18,69.25900268554688
+558183,GOOGL,2020-05-19,68.72000122070312
+558184,GOOGL,2020-05-20,70.45800018310547
+558185,GOOGL,2020-05-21,70.3375015258789
+558186,GOOGL,2020-05-22,70.66200256347656
+558187,GOOGL,2020-05-26,71.06849670410156
+558188,GOOGL,2020-05-27,71.01399993896484
+558189,GOOGL,2020-05-28,70.91200256347656
+558190,GOOGL,2020-05-29,71.6760025024414
+558191,GOOGL,2020-06-01,71.74349975585938
+558192,GOOGL,2020-06-02,72.1155014038086
+558193,GOOGL,2020-06-03,71.9625015258789
+558194,GOOGL,2020-06-04,70.71499633789062
+558195,GOOGL,2020-06-05,72.0009994506836
+558196,GOOGL,2020-06-08,72.4020004272461
+558197,GOOGL,2020-06-09,72.60399627685547
+558198,GOOGL,2020-06-10,73.23500061035156
+558199,GOOGL,2020-06-11,70.09500122070312
+558200,GOOGL,2020-06-12,70.64600372314453
+558201,GOOGL,2020-06-15,71.03700256347656
+558202,GOOGL,2020-06-16,72.32350158691406
+558203,GOOGL,2020-06-17,72.62699890136719
+558204,GOOGL,2020-06-18,71.70600128173828
+558205,GOOGL,2020-06-19,71.23200225830078
+558206,GOOGL,2020-06-22,72.53299713134766
+558207,GOOGL,2020-06-23,73.1989974975586
+558208,GOOGL,2020-06-24,71.63500213623047
+558209,GOOGL,2020-06-25,72.05500030517578
+558210,GOOGL,2020-06-26,68.12699890136719
+558211,GOOGL,2020-06-29,69.8584976196289
+558212,GOOGL,2020-06-30,70.90249633789062
+558213,GOOGL,2020-07-01,72.0999984741211
+558214,GOOGL,2020-07-02,73.49649810791016
+558215,GOOGL,2020-07-06,74.98249816894531
+558216,GOOGL,2020-07-07,74.49600219726562
+558217,GOOGL,2020-07-08,75.18000030517578
+558218,GOOGL,2020-07-09,75.93299865722656
+558219,GOOGL,2020-07-10,76.95050048828125
+558220,GOOGL,2020-07-13,75.61150360107422
+558221,GOOGL,2020-07-14,76.04299926757812
+558222,GOOGL,2020-07-15,75.84400177001953
+558223,GOOGL,2020-07-16,75.74600219726562
+558224,GOOGL,2020-07-17,75.84249877929688
+558225,GOOGL,2020-07-20,78.19200134277344
+558226,GOOGL,2020-07-21,77.7959976196289
+558227,GOOGL,2020-07-22,78.24250030517578
+558228,GOOGL,2020-07-23,75.8375015258789
+558229,GOOGL,2020-07-24,75.4104995727539
+558230,GOOGL,2020-07-27,76.47149658203125
+558231,GOOGL,2020-07-28,75.18250274658203
+558232,GOOGL,2020-07-29,76.17549896240234
+558233,GOOGL,2020-07-30,76.91850280761719
+558234,GOOGL,2020-07-31,74.39749908447266
+558235,GOOGL,2020-08-03,74.13800048828125
+558236,GOOGL,2020-08-04,73.66500091552734
+558237,GOOGL,2020-08-05,73.95449829101562
+558238,GOOGL,2020-08-06,75.24749755859375
+558239,GOOGL,2020-08-07,74.91850280761719
+558240,GOOGL,2020-08-10,74.84100341796875
+558241,GOOGL,2020-08-11,74.0270004272461
+558242,GOOGL,2020-08-12,75.36199951171875
+558243,GOOGL,2020-08-13,75.8324966430664
+558244,GOOGL,2020-08-14,75.23149871826172
+558245,GOOGL,2020-08-17,75.81199645996094
+558246,GOOGL,2020-08-18,77.78900146484375
+558247,GOOGL,2020-08-19,77.23049926757812
+558248,GOOGL,2020-08-20,78.8125
+558249,GOOGL,2020-08-21,78.77850341796875
+558250,GOOGL,2020-08-24,79.25749969482422
+558251,GOOGL,2020-08-25,80.2925033569336
+558252,GOOGL,2020-08-26,82.20649719238281
+558253,GOOGL,2020-08-27,81.4260025024414
+558254,GOOGL,2020-08-28,81.97149658203125
+558255,GOOGL,2020-08-31,81.47650146484375
+558256,GOOGL,2020-09-01,82.75399780273438
+558257,GOOGL,2020-09-02,85.86949920654297
+558258,GOOGL,2020-09-03,81.47550201416016
+558259,GOOGL,2020-09-04,79.06050109863281
+558260,GOOGL,2020-09-08,76.18000030517578
+558261,GOOGL,2020-09-09,77.36150360107422
+558262,GOOGL,2020-09-10,76.30249786376953
+558263,GOOGL,2020-09-11,75.78800201416016
+558264,GOOGL,2020-09-14,75.44149780273438
+558265,GOOGL,2020-09-15,76.75599670410156
+558266,GOOGL,2020-09-16,75.60449981689453
+558267,GOOGL,2020-09-17,74.35199737548828
+558268,GOOGL,2020-09-18,72.55449676513672
+558269,GOOGL,2020-09-21,71.50700378417969
+558270,GOOGL,2020-09-22,72.99099731445312
+558271,GOOGL,2020-09-23,70.46949768066406
+558272,GOOGL,2020-09-24,71.14299774169922
+558273,GOOGL,2020-09-25,71.9530029296875
+558274,GOOGL,2020-09-28,72.93299865722656
+558275,GOOGL,2020-09-29,73.3010025024414
+558276,GOOGL,2020-09-30,73.27999877929688
+558277,GOOGL,2020-10-01,74.3949966430664
+558278,GOOGL,2020-10-02,72.77999877929688
+558279,GOOGL,2020-10-05,74.1415023803711
+558280,GOOGL,2020-10-06,72.5510025024414
+558281,GOOGL,2020-10-07,72.95700073242188
+558282,GOOGL,2020-10-08,74.17150115966797
+558283,GOOGL,2020-10-09,75.52249908447266
+558284,GOOGL,2020-10-12,78.22949981689453
+558285,GOOGL,2020-10-13,78.35350036621094
+558286,GOOGL,2020-10-14,78.1719970703125
+558287,GOOGL,2020-10-15,77.77349853515625
+558288,GOOGL,2020-10-16,78.38500213623047
+558289,GOOGL,2020-10-19,76.49749755859375
+558290,GOOGL,2020-10-20,77.55400085449219
+558291,GOOGL,2020-10-21,79.29949951171875
+558292,GOOGL,2020-10-22,80.33300018310547
+558293,GOOGL,2020-10-23,81.64900207519531
+558294,GOOGL,2020-10-26,79.2145004272461
+558295,GOOGL,2020-10-27,79.94400024414062
+558296,GOOGL,2020-10-28,75.54000091552734
+558297,GOOGL,2020-10-29,77.84400177001953
+558298,GOOGL,2020-10-30,80.80549621582031
+558299,GOOGL,2020-11-02,81.21600341796875
+558300,GOOGL,2020-11-03,82.28299713134766
+558301,GOOGL,2020-11-04,87.2925033569336
+558302,GOOGL,2020-11-05,88.125
+558303,GOOGL,2020-11-06,87.98650360107422
+558304,GOOGL,2020-11-09,88.07099914550781
+558305,GOOGL,2020-11-10,86.88600158691406
+558306,GOOGL,2020-11-11,87.36150360107422
+558307,GOOGL,2020-11-12,87.14099884033203
+558308,GOOGL,2020-11-13,88.61299896240234
+558309,GOOGL,2020-11-16,88.70149993896484
+558310,GOOGL,2020-11-17,88.08300018310547
+558311,GOOGL,2020-11-18,87.03199768066406
+558312,GOOGL,2020-11-19,87.92849731445312
+558313,GOOGL,2020-11-20,86.81900024414062
+558314,GOOGL,2020-11-23,86.37799835205078
+558315,GOOGL,2020-11-24,88.19499969482422
+558316,GOOGL,2020-11-25,88.20649719238281
+558317,GOOGL,2020-11-27,89.35099792480469
+558318,GOOGL,2020-11-30,87.72000122070312
+558319,GOOGL,2020-12-01,89.76799774169922
+558320,GOOGL,2020-12-02,91.24849700927734
+558321,GOOGL,2020-12-03,91.09200286865234
+558322,GOOGL,2020-12-04,91.18800354003906
+558323,GOOGL,2020-12-07,90.85150146484376
+558324,GOOGL,2020-12-08,90.56649780273438
+558325,GOOGL,2020-12-09,88.89299774169922
+558326,GOOGL,2020-12-10,88.38249969482422
+558327,GOOGL,2020-12-11,88.73999786376953
+558328,GOOGL,2020-12-14,87.61299896240234
+558329,GOOGL,2020-12-15,88.05400085449219
+558330,GOOGL,2020-12-16,87.8594970703125
+558331,GOOGL,2020-12-17,87.02549743652344
+558332,GOOGL,2020-12-18,86.31099700927734
+558333,GOOGL,2020-12-21,86.72799682617188
+558334,GOOGL,2020-12-22,86.01100158691406
+558335,GOOGL,2020-12-23,86.4114990234375
+558336,GOOGL,2020-12-24,86.70800018310547
+558337,GOOGL,2020-12-28,88.697998046875
+558338,GOOGL,2020-12-29,87.88800048828125
+558339,GOOGL,2020-12-30,86.8125
+558340,GOOGL,2020-12-31,87.63200378417969
+558341,GOOGL,2021-01-04,86.30650329589844
+558342,GOOGL,2021-01-05,87.00250244140625
+558343,GOOGL,2021-01-06,86.14399719238281
+558344,GOOGL,2021-01-07,88.71700286865234
+558345,GOOGL,2021-01-08,89.8915023803711
+558346,GOOGL,2021-01-11,87.81449890136719
+558347,GOOGL,2021-01-12,86.87149810791016
+558348,GOOGL,2021-01-13,87.36250305175781
+558349,GOOGL,2021-01-14,86.5459976196289
+558350,GOOGL,2021-01-15,86.38099670410156
+558351,GOOGL,2021-01-19,89.22350311279297
+558352,GOOGL,2021-01-20,94.00350189208984
+558353,GOOGL,2021-01-21,94.2074966430664
+558354,GOOGL,2021-01-22,94.62799835205078
+558355,GOOGL,2021-01-25,94.71399688720705
+558356,GOOGL,2021-01-26,95.39749908447266
+558357,GOOGL,2021-01-27,90.9469985961914
+558358,GOOGL,2021-01-28,92.66000366210938
+558359,GOOGL,2021-01-29,91.36799621582033
+558360,GOOGL,2021-02-01,94.65350341796876
+558361,GOOGL,2021-02-02,95.95600128173828
+558362,GOOGL,2021-02-03,102.94400024414062
+558363,GOOGL,2021-02-04,102.68150329589844
+558364,GOOGL,2021-02-05,104.44149780273438
+558365,GOOGL,2021-02-08,104.22599792480467
+558366,GOOGL,2021-02-09,103.76950073242188
+558367,GOOGL,2021-02-10,104.3239974975586
+558368,GOOGL,2021-02-11,104.4375
+558369,GOOGL,2021-02-12,104.75150299072266
+558370,GOOGL,2021-02-16,105.53500366210938
+558371,GOOGL,2021-02-17,105.93099975585938
+558372,GOOGL,2021-02-18,105.29049682617188
+558373,GOOGL,2021-02-19,104.44049835205078
+558374,GOOGL,2021-02-22,102.71299743652344
+558375,GOOGL,2021-02-23,103.00599670410156
+558376,GOOGL,2021-02-24,104.19049835205078
+558377,GOOGL,2021-02-25,100.79750061035156
+558378,GOOGL,2021-02-26,101.09549713134766
+558379,GOOGL,2021-03-01,103.48300170898438
+558380,GOOGL,2021-03-02,103.2239990234375
+558381,GOOGL,2021-03-03,100.57050323486328
+558382,GOOGL,2021-03-04,101.69650268554688
+558383,GOOGL,2021-03-05,104.85350036621094
+558384,GOOGL,2021-03-08,100.375
+558385,GOOGL,2021-03-09,102.01799774169922
+558386,GOOGL,2021-03-10,101.80950164794922
+558387,GOOGL,2021-03-11,105.0270004272461
+558388,GOOGL,2021-03-12,102.5
+558389,GOOGL,2021-03-15,102.72200012207033
+558390,GOOGL,2021-03-16,104.19450378417967
+558391,GOOGL,2021-03-17,104.11100006103516
+558392,GOOGL,2021-03-18,101.06700134277344
+558393,GOOGL,2021-03-19,101.3479995727539
+558394,GOOGL,2021-03-22,101.53450012207033
+558395,GOOGL,2021-03-23,102.06649780273438
+558396,GOOGL,2021-03-24,101.62650299072266
+558397,GOOGL,2021-03-25,101.6230010986328
+558398,GOOGL,2021-03-26,101.23650360107422
+558399,GOOGL,2021-03-29,102.28949737548828
+558400,GOOGL,2021-03-30,102.32350158691406
+558401,GOOGL,2021-03-31,103.1259994506836
+558402,GOOGL,2021-04-01,106.48899841308594
+558403,GOOGL,2021-04-05,110.947998046875
+558404,GOOGL,2021-04-06,110.46299743652344
+558405,GOOGL,2021-04-07,111.95149993896484
+558406,GOOGL,2021-04-08,112.52149963378906
+558407,GOOGL,2021-04-09,113.53350067138672
+558408,GOOGL,2021-04-12,112.2310028076172
+558409,GOOGL,2021-04-13,112.72149658203124
+558410,GOOGL,2021-04-14,112.09549713134766
+558411,GOOGL,2021-04-15,114.2624969482422
+558412,GOOGL,2021-04-16,114.1374969482422
+558413,GOOGL,2021-04-19,114.48799896240234
+558414,GOOGL,2021-04-20,113.95050048828124
+558415,GOOGL,2021-04-21,113.9175033569336
+558416,GOOGL,2021-04-22,112.6259994506836
+558417,GOOGL,2021-04-23,114.99649810791016
+558418,GOOGL,2021-04-26,115.49649810791016
+558419,GOOGL,2021-04-27,114.54900360107422
+558420,GOOGL,2021-04-28,117.9520034790039
+558421,GOOGL,2021-04-29,119.63800048828124
+558422,GOOGL,2021-04-30,117.6750030517578
+558423,GOOGL,2021-05-03,117.15399932861328
+558424,GOOGL,2021-05-04,115.34149932861328
+558425,GOOGL,2021-05-05,115.7385025024414
+558426,GOOGL,2021-05-06,116.86750030517578
+558427,GOOGL,2021-05-07,117.59649658203124
+558428,GOOGL,2021-05-10,114.5875015258789
+558429,GOOGL,2021-05-11,113.50299835205078
+558430,GOOGL,2021-05-12,110.0124969482422
+558431,GOOGL,2021-05-13,111.4520034790039
+558432,GOOGL,2021-05-14,113.91899871826172
+558433,GOOGL,2021-05-17,114.4459991455078
+558434,GOOGL,2021-05-18,113.12349700927734
+558435,GOOGL,2021-05-19,113.5749969482422
+558436,GOOGL,2021-05-20,115.34750366210938
+558437,GOOGL,2021-05-21,114.7064971923828
+558438,GOOGL,2021-05-24,118.052001953125
+558439,GOOGL,2021-05-25,118.14350128173828
+558440,GOOGL,2021-05-26,119.0155029296875
+558441,GOOGL,2021-05-27,118.13400268554688
+558442,GOOGL,2021-05-28,117.84249877929688
+558443,GOOGL,2021-06-01,119.05899810791016
+558444,GOOGL,2021-06-02,118.52950286865234
+558445,GOOGL,2021-06-03,117.37899780273438
+558446,GOOGL,2021-06-04,119.67849731445312
+558447,GOOGL,2021-06-07,120.11499786376952
+558448,GOOGL,2021-06-08,119.9219970703125
+558449,GOOGL,2021-06-09,120.39700317382812
+558450,GOOGL,2021-06-10,121.75650024414062
+558451,GOOGL,2021-06-11,121.51000213623048
+558452,GOOGL,2021-06-14,122.44550323486328
+558453,GOOGL,2021-06-15,121.41950225830078
+558454,GOOGL,2021-06-16,120.77249908447266
+558455,GOOGL,2021-06-17,121.74349975585938
+558456,GOOGL,2021-06-18,120.11100006103516
+558457,GOOGL,2021-06-21,121.8125
+558458,GOOGL,2021-06-22,122.33049774169922
+558459,GOOGL,2021-06-23,122.1269989013672
+558460,GOOGL,2021-06-24,122.5
+558461,GOOGL,2021-06-25,122.5084991455078
+558462,GOOGL,2021-06-28,122.53600311279295
+558463,GOOGL,2021-06-29,122.27249908447266
+558464,GOOGL,2021-06-30,122.0895004272461
+558465,GOOGL,2021-07-01,122.44450378417967
+558466,GOOGL,2021-07-02,125.25749969482422
+558467,GOOGL,2021-07-06,126.19000244140624
+558468,GOOGL,2021-07-07,126.4739990234375
+558469,GOOGL,2021-07-08,125.04399871826172
+558470,GOOGL,2021-07-09,125.51850128173828
+558471,GOOGL,2021-07-12,126.97550201416016
+558472,GOOGL,2021-07-13,127.34149932861328
+558473,GOOGL,2021-07-14,128.23699951171875
+558474,GOOGL,2021-07-15,127.00499725341795
+558475,GOOGL,2021-07-16,126.97000122070312
+558476,GOOGL,2021-07-19,124.5780029296875
+558477,GOOGL,2021-07-20,126.20950317382812
+558478,GOOGL,2021-07-21,127.54900360107422
+558479,GOOGL,2021-07-22,128.42149353027344
+558480,GOOGL,2021-07-23,133.01499938964844
+558481,GOOGL,2021-07-26,134.03500366210938
+558482,GOOGL,2021-07-27,131.89999389648438
+558483,GOOGL,2021-07-28,136.093994140625
+558484,GOOGL,2021-07-29,135.77749633789062
+558485,GOOGL,2021-07-30,134.72650146484375
+558486,GOOGL,2021-08-02,134.85450744628906
+558487,GOOGL,2021-08-03,135.6300048828125
+558488,GOOGL,2021-08-04,135.12550354003906
+558489,GOOGL,2021-08-05,136.25149536132812
+558490,GOOGL,2021-08-06,135.73849487304688
+558491,GOOGL,2021-08-09,136.91299438476562
+558492,GOOGL,2021-08-10,136.8070068359375
+558493,GOOGL,2021-08-11,136.2790069580078
+558494,GOOGL,2021-08-12,137.19400024414062
+558495,GOOGL,2021-08-13,137.7274932861328
+558496,GOOGL,2021-08-16,138.3094940185547
+558497,GOOGL,2021-08-17,136.6614990234375
+558498,GOOGL,2021-08-18,135.44900512695312
+558499,GOOGL,2021-08-19,135.67999267578125
+558500,GOOGL,2021-08-20,137.42950439453125
+558501,GOOGL,2021-08-23,140.04150390625
+558502,GOOGL,2021-08-24,141.26150512695312
+558503,GOOGL,2021-08-25,142.07899475097656
+558504,GOOGL,2021-08-26,141.4405059814453
+558505,GOOGL,2021-08-27,144.00399780273438
+558506,GOOGL,2021-08-30,144.5904998779297
+558507,GOOGL,2021-08-31,144.69749450683594
+558508,GOOGL,2021-09-01,145.2154998779297
+558509,GOOGL,2021-09-02,143.28700256347656
+558510,GOOGL,2021-09-03,143.739501953125
+558511,GOOGL,2021-09-07,144.28050231933594
+558512,GOOGL,2021-09-08,143.6909942626953
+558513,GOOGL,2021-09-09,143.54100036621094
+558514,GOOGL,2021-09-10,140.87600708007812
+558515,GOOGL,2021-09-13,142.33250427246094
+558516,GOOGL,2021-09-14,142.54449462890625
+558517,GOOGL,2021-09-15,144.42950439453125
+558518,GOOGL,2021-09-16,143.61000061035156
+558519,GOOGL,2021-09-17,140.8000030517578
+558520,GOOGL,2021-09-20,138.71949768066406
+558521,GOOGL,2021-09-21,139.0330047607422
+558522,GOOGL,2021-09-22,140.2834930419922
+558523,GOOGL,2021-09-23,141.21600341796875
+558524,GOOGL,2021-09-24,142.21499633789062
+558525,GOOGL,2021-09-27,141.07200622558594
+558526,GOOGL,2021-09-28,135.8300018310547
+558527,GOOGL,2021-09-29,134.35350036621094
+558528,GOOGL,2021-09-30,133.67599487304688
+558529,GOOGL,2021-10-01,136.54299926757812
+558530,GOOGL,2021-10-04,133.6595001220703
+558531,GOOGL,2021-10-05,136.0229949951172
+558532,GOOGL,2021-10-06,137.56500244140625
+558533,GOOGL,2021-10-07,139.22500610351562
+558534,GOOGL,2021-10-08,139.78550720214844
+558535,GOOGL,2021-10-11,138.91400146484375
+558536,GOOGL,2021-10-12,136.44900512695312
+558537,GOOGL,2021-10-13,137.58200073242188
+558538,GOOGL,2021-10-14,141.1510009765625
+558539,GOOGL,2021-10-15,141.3679962158203
+558540,GOOGL,2021-10-18,142.7779998779297
+558541,GOOGL,2021-10-19,143.23699951171875
+558542,GOOGL,2021-10-20,141.7689971923828
+558543,GOOGL,2021-10-21,141.88600158691406
+558544,GOOGL,2021-10-22,137.56649780273438
+558545,GOOGL,2021-10-25,137.44700622558594
+558546,GOOGL,2021-10-26,139.30850219726562
+558547,GOOGL,2021-10-27,146.21749877929688
+558548,GOOGL,2021-10-28,145.8489990234375
+558549,GOOGL,2021-10-29,148.04600524902344
+558550,GOOGL,2021-11-01,143.4969940185547
+558551,GOOGL,2021-11-02,145.4324951171875
+558552,GOOGL,2021-11-03,146.59800720214844
+558553,GOOGL,2021-11-04,148.2675018310547
+558554,GOOGL,2021-11-05,148.8520050048828
+558555,GOOGL,2021-11-08,149.031005859375
+558556,GOOGL,2021-11-09,148.9185028076172
+558557,GOOGL,2021-11-10,145.89349365234375
+558558,GOOGL,2021-11-11,145.76649475097656
+558559,GOOGL,2021-11-12,148.67799377441406
+558560,GOOGL,2021-11-15,148.45199584960938
+558561,GOOGL,2021-11-16,147.87600708007812
+558562,GOOGL,2021-11-17,148.0469970703125
+558563,GOOGL,2021-11-18,149.8385009765625
+558564,GOOGL,2021-11-19,148.92649841308594
+558565,GOOGL,2021-11-22,146.302001953125
+558566,GOOGL,2021-11-23,145.78199768066406
+558567,GOOGL,2021-11-24,146.1199951171875
+558568,GOOGL,2021-11-26,142.18299865722656
+558569,GOOGL,2021-11-29,145.53050231933594
+558570,GOOGL,2021-11-30,141.8975067138672
+558571,GOOGL,2021-12-01,141.05149841308594
+558572,GOOGL,2021-12-02,142.96600341796875
+558573,GOOGL,2021-12-03,142.00149536132812
+558574,GOOGL,2021-12-06,143.15499877929688
+558575,GOOGL,2021-12-07,147.26950073242188
+558576,GOOGL,2021-12-08,148.18649291992188
+558577,GOOGL,2021-12-09,147.6385040283203
+558578,GOOGL,2021-12-10,148.00149536132812
+558579,GOOGL,2021-12-13,145.82650756835938
+558580,GOOGL,2021-12-14,143.90699768066406
+558581,GOOGL,2021-12-15,146.4409942626953
+558582,GOOGL,2021-12-16,144.44500732421875
+558583,GOOGL,2021-12-17,141.72500610351562
+558584,GOOGL,2021-12-20,141.60699462890625
+558585,GOOGL,2021-12-21,143.47250366210938
+558586,GOOGL,2021-12-22,146.4149932861328
+558587,GOOGL,2021-12-23,146.91650390625
+558588,GOOGL,2021-12-27,147.906494140625
+558589,GOOGL,2021-12-28,146.68699645996094
+558590,GOOGL,2021-12-29,146.65499877929688
+558591,GOOGL,2021-12-30,146.20050048828125
+558592,GOOGL,2021-12-31,144.8520050048828
+558593,GOOGL,2022-01-03,144.9915008544922
+558594,GOOGL,2022-01-04,144.39950561523438
+558595,GOOGL,2022-01-05,137.77499389648438
+558596,GOOGL,2022-01-06,137.74749755859375
+558597,GOOGL,2022-01-07,137.01699829101562
+558598,GOOGL,2022-01-10,138.66949462890625
+558599,GOOGL,2022-01-11,139.73599243164062
+558600,GOOGL,2022-01-12,141.4304962158203
+558601,GOOGL,2022-01-13,138.58700561523438
+558602,GOOGL,2022-01-14,139.48049926757812
+558603,GOOGL,2022-01-18,135.9980010986328
+558604,GOOGL,2022-01-19,135.1165008544922
+558605,GOOGL,2022-01-20,133.3074951171875
+558606,GOOGL,2022-01-21,130.35150146484375
+558607,GOOGL,2022-01-24,130.8040008544922
+558608,GOOGL,2022-01-25,126.93499755859376
+558609,GOOGL,2022-01-26,129.23300170898438
+558610,GOOGL,2022-01-27,129.0050048828125
+558611,GOOGL,2022-01-28,133.3509979248047
+558612,GOOGL,2022-01-31,135.30349731445312
+558613,GOOGL,2022-02-01,137.6439971923828
+558614,GOOGL,2022-02-02,148.0
+558615,GOOGL,2022-02-03,143.08999633789062
+558616,GOOGL,2022-02-04,143.29299926757812
+558617,GOOGL,2022-02-07,139.2010040283203
+558618,GOOGL,2022-02-08,139.3990020751953
+558619,GOOGL,2022-02-09,141.5919952392578
+558620,GOOGL,2022-02-10,138.6199951171875
+558621,GOOGL,2022-02-11,134.28250122070312
+558622,GOOGL,2022-02-14,135.5260009765625
+558623,GOOGL,2022-02-15,136.60850524902344
+558624,GOOGL,2022-02-16,137.73800659179688
+558625,GOOGL,2022-02-17,132.53900146484375
+558626,GOOGL,2022-02-18,130.4029998779297
+558627,GOOGL,2022-02-22,129.81350708007812
+558628,GOOGL,2022-02-23,127.58799743652344
+558629,GOOGL,2022-02-24,132.6909942626953
+558630,GOOGL,2022-02-25,134.45950317382812
+558631,GOOGL,2022-02-28,135.0570068359375
+558632,GOOGL,2022-03-01,134.06149291992188
+558633,GOOGL,2022-03-02,134.57150268554688
+558634,GOOGL,2022-03-03,133.89950561523438
+558635,GOOGL,2022-03-04,131.906494140625
+558636,GOOGL,2022-03-07,126.37850189208984
+558637,GOOGL,2022-03-08,127.10449981689452
+558638,GOOGL,2022-03-09,133.4199981689453
+558639,GOOGL,2022-03-10,132.42950439453125
+558640,GOOGL,2022-03-11,129.87049865722656
+558641,GOOGL,2022-03-14,125.95099639892578
+558642,GOOGL,2022-03-15,129.197998046875
+558643,GOOGL,2022-03-16,133.28050231933594
+558644,GOOGL,2022-03-17,133.83900451660156
+558645,GOOGL,2022-03-18,136.12550354003906
+558646,GOOGL,2022-03-21,136.10150146484375
+558647,GOOGL,2022-03-22,139.8679962158203
+558648,GOOGL,2022-03-23,138.27549743652344
+558649,GOOGL,2022-03-24,141.57200622558594
+558650,GOOGL,2022-03-25,141.67300415039062
+558651,GOOGL,2022-03-28,141.45550537109375
+558652,GOOGL,2022-03-29,142.5054931640625
+558653,GOOGL,2022-03-30,141.93850708007812
+558654,GOOGL,2022-03-31,139.0675048828125
+558655,GOOGL,2022-04-01,140.15049743652344
+558656,GOOGL,2022-04-04,142.97149658203125
+558657,GOOGL,2022-04-05,140.59100341796875
+558658,GOOGL,2022-04-06,136.54800415039062
+558659,GOOGL,2022-04-07,135.8885040283203
+558660,GOOGL,2022-04-08,133.28750610351562
+558661,GOOGL,2022-04-11,128.82350158691406
+558662,GOOGL,2022-04-12,127.7145004272461
+558663,GOOGL,2022-04-13,129.8939971923828
+558664,GOOGL,2022-04-14,126.7300033569336
+558665,GOOGL,2022-04-18,127.67649841308594
+558666,GOOGL,2022-04-19,130.00900268554688
+558667,GOOGL,2022-04-20,128.0399932861328
+558668,GOOGL,2022-04-21,124.8144989013672
+558669,GOOGL,2022-04-22,119.635498046875
+558670,GOOGL,2022-04-25,123.0739974975586
+558671,GOOGL,2022-04-26,118.6500015258789
+558672,GOOGL,2022-04-27,114.29450225830078
+558673,GOOGL,2022-04-28,118.52249908447266
+558674,GOOGL,2022-04-29,114.1094970703125
+558675,GOOGL,2022-05-02,116.58300018310548
+558676,GOOGL,2022-05-03,117.33399963378906
+558677,GOOGL,2022-05-04,122.26100158691406
+558678,GOOGL,2022-05-05,116.50550079345705
+558679,GOOGL,2022-05-06,115.74649810791016
+558680,GOOGL,2022-05-09,112.51100158691406
+558681,GOOGL,2022-05-10,114.3949966430664
+558682,GOOGL,2022-05-11,113.60250091552734
+558683,GOOGL,2022-05-12,112.84400177001952
+558684,GOOGL,2022-05-13,116.05049896240234
+558685,GOOGL,2022-05-16,114.44499969482422
+558686,GOOGL,2022-05-17,116.4729995727539
+558687,GOOGL,2022-05-18,111.89949798583984
+558688,GOOGL,2022-05-19,110.38400268554688
+558689,GOOGL,2022-05-20,108.90799713134766
+558690,GOOGL,2022-05-23,111.48799896240234
+558691,GOOGL,2022-05-24,105.97000122070312
+558692,GOOGL,2022-05-25,105.80500030517578
+558693,GOOGL,2022-05-26,107.7925033569336
+558694,GOOGL,2022-05-27,112.31649780273438
+558695,GOOGL,2022-05-31,113.76200103759766
+558696,GOOGL,2022-06-01,113.89199829101562
+558697,GOOGL,2022-06-02,117.62249755859376
+558698,GOOGL,2022-06-03,114.54100036621094
+558699,GOOGL,2022-06-06,116.82050323486328
+558700,GOOGL,2022-06-07,117.14949798583984
+558701,GOOGL,2022-06-08,117.19400024414062
+558702,GOOGL,2022-06-09,114.83550262451172
+558703,GOOGL,2022-06-10,111.1614990234375
+558704,GOOGL,2022-06-13,106.39250183105467
+558705,GOOGL,2022-06-14,106.71549987792967
+558706,GOOGL,2022-06-15,109.7645034790039
+558707,GOOGL,2022-06-16,106.03350067138672
+558708,GOOGL,2022-06-17,107.14350128173828
+558709,GOOGL,2022-06-21,111.54399871826172
+558710,GOOGL,2022-06-22,111.4875030517578
+558711,GOOGL,2022-06-23,112.24199676513672
+558712,GOOGL,2022-06-24,117.9749984741211
+558713,GOOGL,2022-06-27,115.83350372314452
+558714,GOOGL,2022-06-28,112.00749969482422
+558715,GOOGL,2022-06-29,111.70149993896484
+558716,GOOGL,2022-06-30,108.96299743652344
+558717,GOOGL,2022-07-01,108.7375030517578
+558718,GOOGL,2022-07-05,113.26300048828124
+558719,GOOGL,2022-07-06,114.5719985961914
+558720,GOOGL,2022-07-07,118.78299713134766
+558721,GOOGL,2022-07-08,119.35350036621094
+558722,GOOGL,2022-07-11,115.67649841308594
+558723,GOOGL,2022-07-12,114.02050018310548
+558724,GOOGL,2022-07-13,111.35350036621094
+558725,GOOGL,2022-07-14,110.36750030517578
+558726,GOOGL,2022-07-15,111.77749633789062
+558727,GOOGL,2022-07-18,109.02999877929688
+558728,GOOGL,2022-07-19,113.80999755859376
+558729,GOOGL,2022-07-20,113.9000015258789
+558730,GOOGL,2022-07-21,114.33999633789062
+558731,GOOGL,2022-07-22,107.9000015258789
+558732,GOOGL,2022-07-25,107.51000213623048
+558733,GOOGL,2022-07-26,105.0199966430664
+558734,GOOGL,2022-07-27,113.05999755859376
+558735,GOOGL,2022-07-28,114.22000122070312
+558736,GOOGL,2022-07-29,116.31999969482422
+558737,GOOGL,2022-08-01,114.86000061035156
+558738,GOOGL,2022-08-02,115.12999725341795
+558739,GOOGL,2022-08-03,118.08000183105467
+558740,GOOGL,2022-08-04,118.19000244140624
+558741,GOOGL,2022-08-05,117.47000122070312
+558742,GOOGL,2022-08-08,117.3000030517578
+558743,GOOGL,2022-08-09,116.62999725341795
+558744,GOOGL,2022-08-10,119.6999969482422
+558745,GOOGL,2022-08-11,118.83999633789062
+558746,GOOGL,2022-08-12,121.68000030517578
+558747,GOOGL,2022-08-15,122.08000183105467
+558748,GOOGL,2022-08-16,121.6999969482422
+558749,GOOGL,2022-08-17,119.5500030517578
+558750,GOOGL,2022-08-18,120.16999816894533
+558751,GOOGL,2022-08-19,117.20999908447266
+558752,GOOGL,2022-08-22,114.23999786376952
+558753,GOOGL,2022-08-23,113.86000061035156
+558754,GOOGL,2022-08-24,113.69000244140624
+558755,GOOGL,2022-08-25,116.6500015258789
+558756,GOOGL,2022-08-26,110.33999633789062
+558757,GOOGL,2022-08-29,109.41999816894533
+558758,GOOGL,2022-08-30,108.94000244140624
+558759,GOOGL,2022-08-31,108.22000122070312
+558760,GOOGL,2022-09-01,109.73999786376952
+558761,GOOGL,2022-09-02,107.8499984741211
+558762,GOOGL,2022-09-06,106.80999755859376
+558763,GOOGL,2022-09-07,109.4499969482422
+558764,GOOGL,2022-09-08,108.37999725341795
+558765,GOOGL,2022-09-09,110.6500015258789
+558766,GOOGL,2022-09-12,110.86000061035156
+558767,GOOGL,2022-09-13,104.31999969482422
+558768,GOOGL,2022-09-14,105.0
+558769,GOOGL,2022-09-15,102.91000366210938
+558770,GOOGL,2022-09-16,102.8000030517578
+558771,GOOGL,2022-09-19,103.06999969482422
+558772,GOOGL,2022-09-20,101.13999938964844
+558773,GOOGL,2022-09-21,99.27999877929688
+558774,GOOGL,2022-09-22,100.13999938964844
+558775,GOOGL,2022-09-23,98.73999786376952
+558776,GOOGL,2022-09-26,98.16999816894533
+558777,GOOGL,2022-09-27,97.5
+558778,GOOGL,2022-09-28,100.0500030517578
+558779,GOOGL,2022-09-29,97.41999816894533
+558780,GOOGL,2022-09-30,95.6500015258789
+558781,GOOGL,2022-10-03,98.63999938964844
+558782,GOOGL,2022-10-04,101.63999938964844
+558783,GOOGL,2022-10-05,101.43000030517578
+558784,GOOGL,2022-10-06,101.41999816894533
+558785,GOOGL,2022-10-07,98.68000030517578
+558786,GOOGL,2022-10-10,97.86000061035156
+558787,GOOGL,2022-10-11,97.18000030517578
+558788,GOOGL,2022-10-12,97.55999755859376
+558789,GOOGL,2022-10-13,99.05999755859376
+558790,GOOGL,2022-10-14,96.55999755859376
+558791,GOOGL,2022-10-17,99.97000122070312
+558792,GOOGL,2022-10-18,100.7699966430664
+558793,GOOGL,2022-10-19,99.62999725341795
+558794,GOOGL,2022-10-20,99.97000122070312
+558795,GOOGL,2022-10-21,101.12999725341795
+558796,GOOGL,2022-10-24,102.5199966430664
+558797,GOOGL,2022-10-25,104.4800033569336
+558798,GOOGL,2022-10-26,94.93000030517578
+558799,GOOGL,2022-10-27,92.22000122070312
+558800,GOOGL,2022-10-28,96.29000091552734
+558801,GOOGL,2022-10-31,94.51000213623048
+558802,GOOGL,2022-11-01,90.47000122070312
+558803,GOOGL,2022-11-02,86.97000122070312
+558804,GOOGL,2022-11-03,83.43000030517578
+558805,GOOGL,2022-11-04,86.58000183105469
+558806,GOOGL,2022-11-07,88.48999786376953
+558807,GOOGL,2022-11-08,88.9000015258789
+558808,GOOGL,2022-11-09,87.31999969482422
+558809,GOOGL,2022-11-10,93.94000244140624
+558810,GOOGL,2022-11-11,96.41000366210938
+558811,GOOGL,2022-11-14,95.6999969482422
+558812,GOOGL,2022-11-15,98.44000244140624
+558813,GOOGL,2022-11-16,98.8499984741211
+558814,GOOGL,2022-11-17,98.36000061035156
+558815,GOOGL,2022-11-18,97.43000030517578
+558816,GOOGL,2022-11-21,95.5999984741211
+558817,GOOGL,2022-11-22,97.0500030517578
+558818,GOOGL,2022-11-23,98.45999908447266
+558819,GOOGL,2022-11-25,97.45999908447266
+558820,GOOGL,2022-11-28,96.0500030517578
+558821,GOOGL,2022-11-29,95.19000244140624
+558822,GOOGL,2022-11-30,100.98999786376952
+558823,GOOGL,2022-12-01,100.98999786376952
+558824,GOOGL,2022-12-02,100.44000244140624
+558825,GOOGL,2022-12-05,99.4800033569336
+558826,GOOGL,2022-12-06,96.9800033569336
+558827,GOOGL,2022-12-07,94.94000244140624
+558828,GOOGL,2022-12-08,93.70999908447266
+558829,GOOGL,2022-12-09,92.83000183105467
+558830,GOOGL,2022-12-12,93.30999755859376
+558831,GOOGL,2022-12-13,95.62999725341795
+558832,GOOGL,2022-12-14,95.06999969482422
+558833,GOOGL,2022-12-15,90.86000061035156
+558834,GOOGL,2022-12-16,90.26000213623048
+558835,GOOGL,2022-12-19,88.44000244140625
+558836,GOOGL,2022-12-20,89.0199966430664
+558837,GOOGL,2022-12-21,89.58000183105469
+558838,GOOGL,2022-12-22,87.76000213623047
+558839,GOOGL,2022-12-23,89.2300033569336
+558840,GOOGL,2022-12-27,87.38999938964844
+558841,GOOGL,2022-12-28,86.0199966430664
+558842,GOOGL,2022-12-29,88.44999694824219
+558843,GOOGL,2022-12-30,88.2300033569336
+558844,GOOGL,2023-01-03,89.12000274658203
+558845,GOOGL,2023-01-04,88.08000183105469
+558846,GOOGL,2023-01-05,86.19999694824219
+558847,GOOGL,2023-01-06,87.33999633789062
+558848,GOOGL,2023-01-09,88.0199966430664
+558849,GOOGL,2023-01-10,88.41999816894531
+558850,GOOGL,2023-01-11,91.5199966430664
+558851,GOOGL,2023-01-12,91.12999725341795
+558852,GOOGL,2023-01-13,92.12000274658205
+558853,GOOGL,2023-01-17,91.29000091552734
+558854,GOOGL,2023-01-18,91.12000274658205
+558855,GOOGL,2023-01-19,93.0500030517578
+558856,GOOGL,2023-01-20,98.0199966430664
+558857,GOOGL,2023-01-23,99.79000091552734
+558858,GOOGL,2023-01-24,97.6999969482422
+558859,GOOGL,2023-01-25,95.22000122070312
+558860,GOOGL,2023-01-26,97.5199966430664
+558861,GOOGL,2023-01-27,99.37000274658205
+558862,GOOGL,2023-01-30,96.94000244140624
+558863,GOOGL,2023-01-31,98.83999633789062
+558864,GOOGL,2023-02-01,100.43000030517578
+558865,GOOGL,2023-02-02,107.73999786376952
+558866,GOOGL,2023-02-03,104.77999877929688
+558867,GOOGL,2023-02-06,102.9000015258789
+558868,GOOGL,2023-02-07,107.63999938964844
+558869,GOOGL,2023-02-08,99.37000274658205
+558870,GOOGL,2023-02-09,95.01000213623048
+558871,GOOGL,2023-02-10,94.56999969482422
+558872,GOOGL,2023-02-13,94.61000061035156
+558873,GOOGL,2023-02-14,94.68000030517578
+558874,GOOGL,2023-02-15,96.94000244140624
+558875,GOOGL,2023-02-16,95.51000213623048
+558876,GOOGL,2023-02-17,94.3499984741211
+558877,GOOGL,2023-02-21,91.79000091552734
+558878,GOOGL,2023-02-22,91.6500015258789
+558879,GOOGL,2023-02-23,90.88999938964844
+558880,GOOGL,2023-02-24,89.12999725341797
+558881,GOOGL,2023-02-27,89.87000274658203
+558882,GOOGL,2023-02-28,90.05999755859375
+558883,GOOGL,2023-03-01,90.36000061035156
+558884,GOOGL,2023-03-02,92.0
+558885,GOOGL,2023-03-03,93.6500015258789
+558886,GOOGL,2023-03-06,95.12999725341795
+558887,GOOGL,2023-03-07,93.86000061035156
+558888,GOOGL,2023-03-08,94.25
+558889,GOOGL,2023-03-09,92.31999969482422
+558890,GOOGL,2023-03-10,90.62999725341795
+558891,GOOGL,2023-03-13,91.11000061035156
+558892,GOOGL,2023-03-14,93.97000122070312
+558893,GOOGL,2023-03-15,96.11000061035156
+558894,GOOGL,2023-03-16,100.31999969482422
+558895,GOOGL,2023-03-17,101.62000274658205
+558896,GOOGL,2023-03-20,101.22000122070312
+558897,GOOGL,2023-03-21,104.91999816894533
+558898,GOOGL,2023-03-22,103.37000274658205
+558899,GOOGL,2023-03-23,105.5999984741211
+558900,GOOGL,2023-03-24,105.44000244140624
+558901,GOOGL,2023-03-27,102.45999908447266
+558902,GOOGL,2023-03-28,101.02999877929688
+558903,GOOGL,2023-03-29,101.38999938964844
+558904,GOOGL,2023-03-30,100.88999938964844
+558905,GOOGL,2023-03-31,103.7300033569336
+558906,GOOGL,2023-04-03,104.36000061035156
+558907,GOOGL,2023-04-04,104.72000122070312
+558908,GOOGL,2023-04-05,104.47000122070312
+558909,GOOGL,2023-04-06,108.41999816894533
+558910,GOOGL,2023-04-10,106.44000244140624
+558911,GOOGL,2023-04-11,105.3499984741211
+558912,GOOGL,2023-04-12,104.63999938964844
+558913,GOOGL,2023-04-13,107.43000030517578
+558914,GOOGL,2023-04-14,108.87000274658205
+558915,GOOGL,2023-04-17,105.97000122070312
+558916,GOOGL,2023-04-18,104.5
+558917,GOOGL,2023-04-19,104.18000030517578
+558918,GOOGL,2023-04-20,105.29000091552734
+558919,GOOGL,2023-04-21,105.41000366210938
+558920,GOOGL,2023-04-24,105.97000122070312
+558921,GOOGL,2023-04-25,103.8499984741211
+558922,GOOGL,2023-04-26,103.70999908447266
+558923,GOOGL,2023-04-27,107.58999633789062
+558924,GOOGL,2023-04-28,107.33999633789062
+558925,GOOGL,2023-05-01,107.1999969482422
+558926,GOOGL,2023-05-02,105.31999969482422
+558927,GOOGL,2023-05-03,105.41000366210938
+558928,GOOGL,2023-05-04,104.69000244140624
+558929,GOOGL,2023-05-05,105.56999969482422
+558930,GOOGL,2023-05-08,107.7699966430664
+558931,GOOGL,2023-05-09,107.3499984741211
+558932,GOOGL,2023-05-10,111.75
+558933,GOOGL,2023-05-11,116.56999969482422
+558934,GOOGL,2023-05-12,117.51000213623048
+558935,GILD,1992-01-22,0.6328129768371582
+558936,GILD,1992-01-23,0.6875
+558937,GILD,1992-01-24,0.6953129768371582
+558938,GILD,1992-01-27,0.75
+558939,GILD,1992-01-28,0.734375
+558940,GILD,1992-01-29,0.6796879768371582
+558941,GILD,1992-01-30,0.609375
+558942,GILD,1992-01-31,0.6484379768371582
+558943,GILD,1992-02-03,0.640625
+558944,GILD,1992-02-04,0.6796879768371582
+558945,GILD,1992-02-05,0.6640629768371582
+558946,GILD,1992-02-06,0.6875
+558947,GILD,1992-02-07,0.6484379768371582
+558948,GILD,1992-02-10,0.6171879768371582
+558949,GILD,1992-02-11,0.5625
+558950,GILD,1992-02-12,0.5703129768371582
+558951,GILD,1992-02-13,0.5546879768371582
+558952,GILD,1992-02-14,0.5351560115814209
+558953,GILD,1992-02-18,0.4921880066394806
+558954,GILD,1992-02-19,0.5078129768371582
+558955,GILD,1992-02-20,0.5703129768371582
+558956,GILD,1992-02-21,0.59375
+558957,GILD,1992-02-24,0.6015629768371582
+558958,GILD,1992-02-25,0.546875
+558959,GILD,1992-02-26,0.546875
+558960,GILD,1992-02-27,0.5546879768371582
+558961,GILD,1992-02-28,0.5546879768371582
+558962,GILD,1992-03-02,0.5078129768371582
+558963,GILD,1992-03-03,0.5390629768371582
+558964,GILD,1992-03-04,0.546875
+558965,GILD,1992-03-05,0.53125
+558966,GILD,1992-03-06,0.515625
+558967,GILD,1992-03-09,0.546875
+558968,GILD,1992-03-10,0.5859379768371582
+558969,GILD,1992-03-11,0.5546879768371582
+558970,GILD,1992-03-12,0.5390629768371582
+558971,GILD,1992-03-13,0.53125
+558972,GILD,1992-03-16,0.5234379768371582
+558973,GILD,1992-03-17,0.5234379768371582
+558974,GILD,1992-03-18,0.5273439884185791
+558975,GILD,1992-03-19,0.6015629768371582
+558976,GILD,1992-03-20,0.53125
+558977,GILD,1992-03-23,0.5390629768371582
+558978,GILD,1992-03-24,0.53125
+558979,GILD,1992-03-25,0.53125
+558980,GILD,1992-03-26,0.53125
+558981,GILD,1992-03-27,0.4765630066394806
+558982,GILD,1992-03-30,0.5078129768371582
+558983,GILD,1992-03-31,0.515625
+558984,GILD,1992-04-01,0.4882810115814209
+558985,GILD,1992-04-02,0.46875
+558986,GILD,1992-04-03,0.4765630066394806
+558987,GILD,1992-04-06,0.484375
+558988,GILD,1992-04-07,0.40625
+558989,GILD,1992-04-08,0.4140630066394806
+558990,GILD,1992-04-09,0.4296880066394806
+558991,GILD,1992-04-10,0.421875
+558992,GILD,1992-04-13,0.390625
+558993,GILD,1992-04-14,0.390625
+558994,GILD,1992-04-15,0.390625
+558995,GILD,1992-04-16,0.3671880066394806
+558996,GILD,1992-04-20,0.34375
+558997,GILD,1992-04-21,0.3515630066394806
+558998,GILD,1992-04-22,0.34375
+558999,GILD,1992-04-23,0.3671880066394806
+559000,GILD,1992-04-24,0.3671880066394806
+559001,GILD,1992-04-27,0.3515630066394806
+559002,GILD,1992-04-28,0.3710939884185791
+559003,GILD,1992-04-29,0.359375
+559004,GILD,1992-04-30,0.40625
+559005,GILD,1992-05-01,0.390625
+559006,GILD,1992-05-04,0.4179689884185791
+559007,GILD,1992-05-05,0.4375
+559008,GILD,1992-05-06,0.453125
+559009,GILD,1992-05-07,0.453125
+559010,GILD,1992-05-08,0.421875
+559011,GILD,1992-05-11,0.4296880066394806
+559012,GILD,1992-05-12,0.3984380066394806
+559013,GILD,1992-05-13,0.375
+559014,GILD,1992-05-14,0.34375
+559015,GILD,1992-05-15,0.359375
+559016,GILD,1992-05-18,0.3515630066394806
+559017,GILD,1992-05-19,0.3515630066394806
+559018,GILD,1992-05-20,0.375
+559019,GILD,1992-05-21,0.40625
+559020,GILD,1992-05-22,0.40625
+559021,GILD,1992-05-26,0.3828130066394806
+559022,GILD,1992-05-27,0.375
+559023,GILD,1992-05-28,0.375
+559024,GILD,1992-05-29,0.3828130066394806
+559025,GILD,1992-06-01,0.359375
+559026,GILD,1992-06-02,0.375
+559027,GILD,1992-06-03,0.3828130066394806
+559028,GILD,1992-06-04,0.3828130066394806
+559029,GILD,1992-06-05,0.375
+559030,GILD,1992-06-08,0.375
+559031,GILD,1992-06-09,0.359375
+559032,GILD,1992-06-10,0.359375
+559033,GILD,1992-06-11,0.3671880066394806
+559034,GILD,1992-06-12,0.3125
+559035,GILD,1992-06-15,0.3359380066394806
+559036,GILD,1992-06-16,0.3242189884185791
+559037,GILD,1992-06-17,0.3203130066394806
+559038,GILD,1992-06-18,0.3359380066394806
+559039,GILD,1992-06-19,0.3359380066394806
+559040,GILD,1992-06-22,0.3125
+559041,GILD,1992-06-23,0.3203130066394806
+559042,GILD,1992-06-24,0.3125
+559043,GILD,1992-06-25,0.3359380066394806
+559044,GILD,1992-06-26,0.34375
+559045,GILD,1992-06-29,0.3203130066394806
+559046,GILD,1992-06-30,0.3828130066394806
+559047,GILD,1992-07-01,0.375
+559048,GILD,1992-07-02,0.375
+559049,GILD,1992-07-06,0.3671880066394806
+559050,GILD,1992-07-07,0.390625
+559051,GILD,1992-07-08,0.3828130066394806
+559052,GILD,1992-07-09,0.40625
+559053,GILD,1992-07-10,0.40625
+559054,GILD,1992-07-13,0.390625
+559055,GILD,1992-07-14,0.390625
+559056,GILD,1992-07-15,0.3984380066394806
+559057,GILD,1992-07-16,0.390625
+559058,GILD,1992-07-17,0.40625
+559059,GILD,1992-07-20,0.40625
+559060,GILD,1992-07-21,0.40625
+559061,GILD,1992-07-22,0.3984380066394806
+559062,GILD,1992-07-23,0.3828130066394806
+559063,GILD,1992-07-24,0.390625
+559064,GILD,1992-07-27,0.375
+559065,GILD,1992-07-28,0.375
+559066,GILD,1992-07-29,0.375
+559067,GILD,1992-07-30,0.375
+559068,GILD,1992-07-31,0.375
+559069,GILD,1992-08-03,0.3867189884185791
+559070,GILD,1992-08-04,0.375
+559071,GILD,1992-08-05,0.359375
+559072,GILD,1992-08-06,0.3476560115814209
+559073,GILD,1992-08-07,0.3476560115814209
+559074,GILD,1992-08-10,0.3203130066394806
+559075,GILD,1992-08-11,0.3203130066394806
+559076,GILD,1992-08-12,0.3203130066394806
+559077,GILD,1992-08-13,0.3359380066394806
+559078,GILD,1992-08-14,0.3359380066394806
+559079,GILD,1992-08-17,0.3359380066394806
+559080,GILD,1992-08-18,0.3359380066394806
+559081,GILD,1992-08-19,0.3203130066394806
+559082,GILD,1992-08-20,0.3242189884185791
+559083,GILD,1992-08-21,0.328125
+559084,GILD,1992-08-24,0.3359380066394806
+559085,GILD,1992-08-25,0.3203130066394806
+559086,GILD,1992-08-26,0.3125
+559087,GILD,1992-08-27,0.3125
+559088,GILD,1992-08-28,0.3125
+559089,GILD,1992-08-31,0.3125
+559090,GILD,1992-09-01,0.3164060115814209
+559091,GILD,1992-09-02,0.328125
+559092,GILD,1992-09-03,0.328125
+559093,GILD,1992-09-04,0.3203130066394806
+559094,GILD,1992-09-08,0.3242189884185791
+559095,GILD,1992-09-09,0.3242189884185791
+559096,GILD,1992-09-10,0.3242189884185791
+559097,GILD,1992-09-11,0.328125
+559098,GILD,1992-09-14,0.328125
+559099,GILD,1992-09-15,0.328125
+559100,GILD,1992-09-16,0.3320310115814209
+559101,GILD,1992-09-17,0.34375
+559102,GILD,1992-09-18,0.328125
+559103,GILD,1992-09-21,0.328125
+559104,GILD,1992-09-22,0.328125
+559105,GILD,1992-09-23,0.3359380066394806
+559106,GILD,1992-09-24,0.34375
+559107,GILD,1992-09-25,0.3515630066394806
+559108,GILD,1992-09-28,0.3515630066394806
+559109,GILD,1992-09-29,0.3359380066394806
+559110,GILD,1992-09-30,0.3515630066394806
+559111,GILD,1992-10-01,0.34375
+559112,GILD,1992-10-02,0.34375
+559113,GILD,1992-10-05,0.34375
+559114,GILD,1992-10-06,0.328125
+559115,GILD,1992-10-07,0.3515630066394806
+559116,GILD,1992-10-08,0.3515630066394806
+559117,GILD,1992-10-09,0.3515630066394806
+559118,GILD,1992-10-12,0.3515630066394806
+559119,GILD,1992-10-13,0.359375
+559120,GILD,1992-10-14,0.3515630066394806
+559121,GILD,1992-10-15,0.3515630066394806
+559122,GILD,1992-10-16,0.3515630066394806
+559123,GILD,1992-10-19,0.375
+559124,GILD,1992-10-20,0.3671880066394806
+559125,GILD,1992-10-21,0.3789060115814209
+559126,GILD,1992-10-22,0.390625
+559127,GILD,1992-10-23,0.390625
+559128,GILD,1992-10-26,0.4179689884185791
+559129,GILD,1992-10-27,0.4335939884185791
+559130,GILD,1992-10-28,0.4375
+559131,GILD,1992-10-29,0.4375
+559132,GILD,1992-10-30,0.4296880066394806
+559133,GILD,1992-11-02,0.4296880066394806
+559134,GILD,1992-11-03,0.4453130066394806
+559135,GILD,1992-11-04,0.4296880066394806
+559136,GILD,1992-11-05,0.4140630066394806
+559137,GILD,1992-11-06,0.40625
+559138,GILD,1992-11-09,0.4296880066394806
+559139,GILD,1992-11-10,0.4375
+559140,GILD,1992-11-11,0.4453130066394806
+559141,GILD,1992-11-12,0.4609380066394806
+559142,GILD,1992-11-13,0.453125
+559143,GILD,1992-11-16,0.453125
+559144,GILD,1992-11-17,0.453125
+559145,GILD,1992-11-18,0.4296880066394806
+559146,GILD,1992-11-19,0.4296880066394806
+559147,GILD,1992-11-20,0.421875
+559148,GILD,1992-11-23,0.421875
+559149,GILD,1992-11-24,0.40625
+559150,GILD,1992-11-25,0.4375
+559151,GILD,1992-11-27,0.4375
+559152,GILD,1992-11-30,0.4921880066394806
+559153,GILD,1992-12-01,0.4921880066394806
+559154,GILD,1992-12-02,0.46875
+559155,GILD,1992-12-03,0.484375
+559156,GILD,1992-12-04,0.484375
+559157,GILD,1992-12-07,0.4921880066394806
+559158,GILD,1992-12-08,0.5078129768371582
+559159,GILD,1992-12-09,0.4921880066394806
+559160,GILD,1992-12-10,0.4609380066394806
+559161,GILD,1992-12-11,0.4375
+559162,GILD,1992-12-14,0.4296880066394806
+559163,GILD,1992-12-15,0.4375
+559164,GILD,1992-12-16,0.4375
+559165,GILD,1992-12-17,0.515625
+559166,GILD,1992-12-18,0.484375
+559167,GILD,1992-12-21,0.46875
+559168,GILD,1992-12-22,0.4648439884185791
+559169,GILD,1992-12-23,0.4921880066394806
+559170,GILD,1992-12-24,0.4921880066394806
+559171,GILD,1992-12-28,0.515625
+559172,GILD,1992-12-29,0.5234379768371582
+559173,GILD,1992-12-30,0.5625
+559174,GILD,1992-12-31,0.6015629768371582
+559175,GILD,1993-01-04,0.5703129768371582
+559176,GILD,1993-01-05,0.5703129768371582
+559177,GILD,1993-01-06,0.59375
+559178,GILD,1993-01-07,0.5625
+559179,GILD,1993-01-08,0.578125
+559180,GILD,1993-01-11,0.578125
+559181,GILD,1993-01-12,0.5703129768371582
+559182,GILD,1993-01-13,0.578125
+559183,GILD,1993-01-14,0.5976560115814209
+559184,GILD,1993-01-15,0.5859379768371582
+559185,GILD,1993-01-18,0.59375
+559186,GILD,1993-01-19,0.578125
+559187,GILD,1993-01-20,0.578125
+559188,GILD,1993-01-21,0.5820310115814209
+559189,GILD,1993-01-22,0.578125
+559190,GILD,1993-01-25,0.5625
+559191,GILD,1993-01-26,0.5703129768371582
+559192,GILD,1993-01-27,0.5546879768371582
+559193,GILD,1993-01-28,0.5234379768371582
+559194,GILD,1993-01-29,0.5390629768371582
+559195,GILD,1993-02-01,0.5390629768371582
+559196,GILD,1993-02-02,0.515625
+559197,GILD,1993-02-03,0.4921880066394806
+559198,GILD,1993-02-04,0.4375
+559199,GILD,1993-02-05,0.46875
+559200,GILD,1993-02-08,0.4765630066394806
+559201,GILD,1993-02-09,0.5
+559202,GILD,1993-02-10,0.4609380066394806
+559203,GILD,1993-02-11,0.46875
+559204,GILD,1993-02-12,0.4609380066394806
+559205,GILD,1993-02-16,0.4023439884185791
+559206,GILD,1993-02-17,0.3828130066394806
+559207,GILD,1993-02-18,0.375
+559208,GILD,1993-02-19,0.3671880066394806
+559209,GILD,1993-02-22,0.3515630066394806
+559210,GILD,1993-02-23,0.3359380066394806
+559211,GILD,1993-02-24,0.3828130066394806
+559212,GILD,1993-02-25,0.40625
+559213,GILD,1993-02-26,0.4375
+559214,GILD,1993-03-01,0.4257810115814209
+559215,GILD,1993-03-02,0.4257810115814209
+559216,GILD,1993-03-03,0.4375
+559217,GILD,1993-03-04,0.4296880066394806
+559218,GILD,1993-03-05,0.4375
+559219,GILD,1993-03-08,0.421875
+559220,GILD,1993-03-09,0.4179689884185791
+559221,GILD,1993-03-10,0.40625
+559222,GILD,1993-03-11,0.40625
+559223,GILD,1993-03-12,0.4101560115814209
+559224,GILD,1993-03-15,0.421875
+559225,GILD,1993-03-16,0.453125
+559226,GILD,1993-03-17,0.4296880066394806
+559227,GILD,1993-03-18,0.421875
+559228,GILD,1993-03-19,0.4140630066394806
+559229,GILD,1993-03-22,0.4140630066394806
+559230,GILD,1993-03-23,0.4140630066394806
+559231,GILD,1993-03-24,0.3828130066394806
+559232,GILD,1993-03-25,0.359375
+559233,GILD,1993-03-26,0.359375
+559234,GILD,1993-03-29,0.359375
+559235,GILD,1993-03-30,0.3515630066394806
+559236,GILD,1993-03-31,0.3828130066394806
+559237,GILD,1993-04-01,0.390625
+559238,GILD,1993-04-02,0.3789060115814209
+559239,GILD,1993-04-05,0.375
+559240,GILD,1993-04-06,0.375
+559241,GILD,1993-04-07,0.375
+559242,GILD,1993-04-08,0.375
+559243,GILD,1993-04-12,0.390625
+559244,GILD,1993-04-13,0.3984380066394806
+559245,GILD,1993-04-14,0.3984380066394806
+559246,GILD,1993-04-15,0.40625
+559247,GILD,1993-04-16,0.3984380066394806
+559248,GILD,1993-04-19,0.40625
+559249,GILD,1993-04-20,0.40625
+559250,GILD,1993-04-21,0.4453130066394806
+559251,GILD,1993-04-22,0.4453130066394806
+559252,GILD,1993-04-23,0.4453130066394806
+559253,GILD,1993-04-26,0.4140630066394806
+559254,GILD,1993-04-27,0.4453130066394806
+559255,GILD,1993-04-28,0.46875
+559256,GILD,1993-04-29,0.4609380066394806
+559257,GILD,1993-04-30,0.4609380066394806
+559258,GILD,1993-05-03,0.515625
+559259,GILD,1993-05-04,0.5
+559260,GILD,1993-05-05,0.5039060115814209
+559261,GILD,1993-05-06,0.5
+559262,GILD,1993-05-07,0.5
+559263,GILD,1993-05-10,0.4765630066394806
+559264,GILD,1993-05-11,0.484375
+559265,GILD,1993-05-12,0.4960939884185791
+559266,GILD,1993-05-13,0.4765630066394806
+559267,GILD,1993-05-14,0.4921880066394806
+559268,GILD,1993-05-17,0.484375
+559269,GILD,1993-05-18,0.5078129768371582
+559270,GILD,1993-05-19,0.5273439884185791
+559271,GILD,1993-05-20,0.5390629768371582
+559272,GILD,1993-05-21,0.5390629768371582
+559273,GILD,1993-05-24,0.515625
+559274,GILD,1993-05-25,0.5
+559275,GILD,1993-05-26,0.5
+559276,GILD,1993-05-27,0.5039060115814209
+559277,GILD,1993-05-28,0.5078129768371582
+559278,GILD,1993-06-01,0.515625
+559279,GILD,1993-06-02,0.5078129768371582
+559280,GILD,1993-06-03,0.5390629768371582
+559281,GILD,1993-06-04,0.5703129768371582
+559282,GILD,1993-06-07,0.5390629768371582
+559283,GILD,1993-06-08,0.5429689884185791
+559284,GILD,1993-06-09,0.53125
+559285,GILD,1993-06-10,0.53125
+559286,GILD,1993-06-11,0.546875
+559287,GILD,1993-06-14,0.53125
+559288,GILD,1993-06-15,0.5234379768371582
+559289,GILD,1993-06-16,0.515625
+559290,GILD,1993-06-17,0.546875
+559291,GILD,1993-06-18,0.5390629768371582
+559292,GILD,1993-06-21,0.5390629768371582
+559293,GILD,1993-06-22,0.5390629768371582
+559294,GILD,1993-06-23,0.53125
+559295,GILD,1993-06-24,0.5195310115814209
+559296,GILD,1993-06-25,0.5
+559297,GILD,1993-06-28,0.515625
+559298,GILD,1993-06-29,0.515625
+559299,GILD,1993-06-30,0.5117189884185791
+559300,GILD,1993-07-01,0.5234379768371582
+559301,GILD,1993-07-02,0.5117189884185791
+559302,GILD,1993-07-06,0.5078129768371582
+559303,GILD,1993-07-07,0.5078129768371582
+559304,GILD,1993-07-08,0.515625
+559305,GILD,1993-07-09,0.5
+559306,GILD,1993-07-12,0.5039060115814209
+559307,GILD,1993-07-13,0.5
+559308,GILD,1993-07-14,0.515625
+559309,GILD,1993-07-15,0.4921880066394806
+559310,GILD,1993-07-16,0.4726560115814209
+559311,GILD,1993-07-19,0.421875
+559312,GILD,1993-07-20,0.4648439884185791
+559313,GILD,1993-07-21,0.4296880066394806
+559314,GILD,1993-07-22,0.4140630066394806
+559315,GILD,1993-07-23,0.4296880066394806
+559316,GILD,1993-07-26,0.421875
+559317,GILD,1993-07-27,0.4296880066394806
+559318,GILD,1993-07-28,0.4375
+559319,GILD,1993-07-29,0.4453130066394806
+559320,GILD,1993-07-30,0.4296880066394806
+559321,GILD,1993-08-02,0.4453130066394806
+559322,GILD,1993-08-03,0.4804689884185791
+559323,GILD,1993-08-04,0.515625
+559324,GILD,1993-08-05,0.4882810115814209
+559325,GILD,1993-08-06,0.4765630066394806
+559326,GILD,1993-08-09,0.4765630066394806
+559327,GILD,1993-08-10,0.4765630066394806
+559328,GILD,1993-08-11,0.46875
+559329,GILD,1993-08-12,0.484375
+559330,GILD,1993-08-13,0.4726560115814209
+559331,GILD,1993-08-16,0.484375
+559332,GILD,1993-08-17,0.46875
+559333,GILD,1993-08-18,0.484375
+559334,GILD,1993-08-19,0.4609380066394806
+559335,GILD,1993-08-20,0.4609380066394806
+559336,GILD,1993-08-23,0.4609380066394806
+559337,GILD,1993-08-24,0.4453130066394806
+559338,GILD,1993-08-25,0.4296880066394806
+559339,GILD,1993-08-26,0.4375
+559340,GILD,1993-08-27,0.4375
+559341,GILD,1993-08-30,0.4453130066394806
+559342,GILD,1993-08-31,0.4609380066394806
+559343,GILD,1993-09-01,0.4609380066394806
+559344,GILD,1993-09-02,0.4921880066394806
+559345,GILD,1993-09-03,0.5390629768371582
+559346,GILD,1993-09-07,0.515625
+559347,GILD,1993-09-08,0.5195310115814209
+559348,GILD,1993-09-09,0.515625
+559349,GILD,1993-09-10,0.484375
+559350,GILD,1993-09-13,0.484375
+559351,GILD,1993-09-14,0.46875
+559352,GILD,1993-09-15,0.46875
+559353,GILD,1993-09-16,0.453125
+559354,GILD,1993-09-17,0.4453130066394806
+559355,GILD,1993-09-20,0.4609380066394806
+559356,GILD,1993-09-21,0.4570310115814209
+559357,GILD,1993-09-22,0.453125
+559358,GILD,1993-09-23,0.46875
+559359,GILD,1993-09-24,0.453125
+559360,GILD,1993-09-27,0.453125
+559361,GILD,1993-09-28,0.453125
+559362,GILD,1993-09-29,0.453125
+559363,GILD,1993-09-30,0.453125
+559364,GILD,1993-10-01,0.453125
+559365,GILD,1993-10-04,0.4609380066394806
+559366,GILD,1993-10-05,0.4570310115814209
+559367,GILD,1993-10-06,0.4921880066394806
+559368,GILD,1993-10-07,0.5
+559369,GILD,1993-10-08,0.5078129768371582
+559370,GILD,1993-10-11,0.5039060115814209
+559371,GILD,1993-10-12,0.515625
+559372,GILD,1993-10-13,0.546875
+559373,GILD,1993-10-14,0.5625
+559374,GILD,1993-10-15,0.5859379768371582
+559375,GILD,1993-10-18,0.5546879768371582
+559376,GILD,1993-10-19,0.4960939884185791
+559377,GILD,1993-10-20,0.46875
+559378,GILD,1993-10-21,0.4648439884185791
+559379,GILD,1993-10-22,0.46875
+559380,GILD,1993-10-25,0.4765630066394806
+559381,GILD,1993-10-26,0.484375
+559382,GILD,1993-10-27,0.46875
+559383,GILD,1993-10-28,0.4765630066394806
+559384,GILD,1993-10-29,0.4453130066394806
+559385,GILD,1993-11-01,0.46875
+559386,GILD,1993-11-02,0.46875
+559387,GILD,1993-11-03,0.4609380066394806
+559388,GILD,1993-11-04,0.4609380066394806
+559389,GILD,1993-11-05,0.4335939884185791
+559390,GILD,1993-11-08,0.4375
+559391,GILD,1993-11-09,0.4179689884185791
+559392,GILD,1993-11-10,0.3828130066394806
+559393,GILD,1993-11-11,0.4179689884185791
+559394,GILD,1993-11-12,0.4101560115814209
+559395,GILD,1993-11-15,0.4140630066394806
+559396,GILD,1993-11-16,0.40625
+559397,GILD,1993-11-17,0.3671880066394806
+559398,GILD,1993-11-18,0.3828130066394806
+559399,GILD,1993-11-19,0.3789060115814209
+559400,GILD,1993-11-22,0.3828130066394806
+559401,GILD,1993-11-23,0.3828130066394806
+559402,GILD,1993-11-24,0.3828130066394806
+559403,GILD,1993-11-26,0.3828130066394806
+559404,GILD,1993-11-29,0.3828130066394806
+559405,GILD,1993-11-30,0.4296880066394806
+559406,GILD,1993-12-01,0.4296880066394806
+559407,GILD,1993-12-02,0.4257810115814209
+559408,GILD,1993-12-03,0.421875
+559409,GILD,1993-12-06,0.3984380066394806
+559410,GILD,1993-12-07,0.4101560115814209
+559411,GILD,1993-12-08,0.4140630066394806
+559412,GILD,1993-12-09,0.4140630066394806
+559413,GILD,1993-12-10,0.390625
+559414,GILD,1993-12-13,0.3359380066394806
+559415,GILD,1993-12-14,0.3359380066394806
+559416,GILD,1993-12-15,0.3632810115814209
+559417,GILD,1993-12-16,0.3515630066394806
+559418,GILD,1993-12-17,0.359375
+559419,GILD,1993-12-20,0.3515630066394806
+559420,GILD,1993-12-21,0.3632810115814209
+559421,GILD,1993-12-22,0.359375
+559422,GILD,1993-12-23,0.3515630066394806
+559423,GILD,1993-12-27,0.3671880066394806
+559424,GILD,1993-12-28,0.3828130066394806
+559425,GILD,1993-12-29,0.3828130066394806
+559426,GILD,1993-12-30,0.359375
+559427,GILD,1993-12-31,0.375
+559428,GILD,1994-01-03,0.375
+559429,GILD,1994-01-04,0.40625
+559430,GILD,1994-01-05,0.40625
+559431,GILD,1994-01-06,0.4140630066394806
+559432,GILD,1994-01-07,0.4140630066394806
+559433,GILD,1994-01-10,0.4179689884185791
+559434,GILD,1994-01-11,0.4375
+559435,GILD,1994-01-12,0.4296880066394806
+559436,GILD,1994-01-13,0.4296880066394806
+559437,GILD,1994-01-14,0.421875
+559438,GILD,1994-01-17,0.3945310115814209
+559439,GILD,1994-01-18,0.40625
+559440,GILD,1994-01-19,0.40625
+559441,GILD,1994-01-20,0.390625
+559442,GILD,1994-01-21,0.40625
+559443,GILD,1994-01-24,0.4101560115814209
+559444,GILD,1994-01-25,0.3828130066394806
+559445,GILD,1994-01-26,0.3789060115814209
+559446,GILD,1994-01-27,0.4023439884185791
+559447,GILD,1994-01-28,0.390625
+559448,GILD,1994-01-31,0.3984380066394806
+559449,GILD,1994-02-01,0.390625
+559450,GILD,1994-02-02,0.375
+559451,GILD,1994-02-03,0.3828130066394806
+559452,GILD,1994-02-04,0.3828130066394806
+559453,GILD,1994-02-07,0.375
+559454,GILD,1994-02-08,0.3789060115814209
+559455,GILD,1994-02-09,0.359375
+559456,GILD,1994-02-10,0.375
+559457,GILD,1994-02-11,0.359375
+559458,GILD,1994-02-14,0.359375
+559459,GILD,1994-02-15,0.3671880066394806
+559460,GILD,1994-02-16,0.3828130066394806
+559461,GILD,1994-02-17,0.3710939884185791
+559462,GILD,1994-02-18,0.359375
+559463,GILD,1994-02-22,0.3671880066394806
+559464,GILD,1994-02-23,0.375
+559465,GILD,1994-02-24,0.359375
+559466,GILD,1994-02-25,0.3515630066394806
+559467,GILD,1994-02-28,0.375
+559468,GILD,1994-03-01,0.375
+559469,GILD,1994-03-02,0.3671880066394806
+559470,GILD,1994-03-03,0.3476560115814209
+559471,GILD,1994-03-04,0.359375
+559472,GILD,1994-03-07,0.34375
+559473,GILD,1994-03-08,0.34375
+559474,GILD,1994-03-09,0.3359380066394806
+559475,GILD,1994-03-10,0.3359380066394806
+559476,GILD,1994-03-11,0.3359380066394806
+559477,GILD,1994-03-14,0.34375
+559478,GILD,1994-03-15,0.359375
+559479,GILD,1994-03-16,0.3515630066394806
+559480,GILD,1994-03-17,0.359375
+559481,GILD,1994-03-18,0.3476560115814209
+559482,GILD,1994-03-21,0.3359380066394806
+559483,GILD,1994-03-22,0.359375
+559484,GILD,1994-03-23,0.3359380066394806
+559485,GILD,1994-03-24,0.3320310115814209
+559486,GILD,1994-03-25,0.3359380066394806
+559487,GILD,1994-03-28,0.3359380066394806
+559488,GILD,1994-03-29,0.3125
+559489,GILD,1994-03-30,0.3085939884185791
+559490,GILD,1994-03-31,0.3359380066394806
+559491,GILD,1994-04-04,0.3203130066394806
+559492,GILD,1994-04-05,0.3203130066394806
+559493,GILD,1994-04-06,0.3359380066394806
+559494,GILD,1994-04-07,0.3359380066394806
+559495,GILD,1994-04-08,0.3203130066394806
+559496,GILD,1994-04-11,0.328125
+559497,GILD,1994-04-12,0.3203130066394806
+559498,GILD,1994-04-13,0.3242189884185791
+559499,GILD,1994-04-14,0.3046880066394806
+559500,GILD,1994-04-15,0.3203130066394806
+559501,GILD,1994-04-18,0.3085939884185791
+559502,GILD,1994-04-19,0.3046880066394806
+559503,GILD,1994-04-20,0.2773439884185791
+559504,GILD,1994-04-21,0.2890630066394806
+559505,GILD,1994-04-22,0.28125
+559506,GILD,1994-04-25,0.28125
+559507,GILD,1994-04-26,0.28125
+559508,GILD,1994-04-28,0.2890630066394806
+559509,GILD,1994-04-29,0.28125
+559510,GILD,1994-05-02,0.2734380066394806
+559511,GILD,1994-05-03,0.28125
+559512,GILD,1994-05-04,0.2890630066394806
+559513,GILD,1994-05-05,0.2890630066394806
+559514,GILD,1994-05-06,0.2773439884185791
+559515,GILD,1994-05-09,0.2734380066394806
+559516,GILD,1994-05-10,0.2890630066394806
+559517,GILD,1994-05-11,0.2890630066394806
+559518,GILD,1994-05-12,0.2695310115814209
+559519,GILD,1994-05-13,0.2773439884185791
+559520,GILD,1994-05-16,0.2734380066394806
+559521,GILD,1994-05-17,0.265625
+559522,GILD,1994-05-18,0.265625
+559523,GILD,1994-05-19,0.2890630066394806
+559524,GILD,1994-05-20,0.2890630066394806
+559525,GILD,1994-05-23,0.265625
+559526,GILD,1994-05-24,0.2734380066394806
+559527,GILD,1994-05-25,0.2734380066394806
+559528,GILD,1994-05-26,0.2578130066394806
+559529,GILD,1994-05-27,0.2734380066394806
+559530,GILD,1994-05-31,0.2421880066394806
+559531,GILD,1994-06-01,0.2460940033197403
+559532,GILD,1994-06-02,0.2421880066394806
+559533,GILD,1994-06-03,0.234375
+559534,GILD,1994-06-06,0.21875
+559535,GILD,1994-06-07,0.21875
+559536,GILD,1994-06-08,0.2265630066394806
+559537,GILD,1994-06-09,0.25
+559538,GILD,1994-06-10,0.234375
+559539,GILD,1994-06-13,0.2578130066394806
+559540,GILD,1994-06-14,0.265625
+559541,GILD,1994-06-15,0.2617189884185791
+559542,GILD,1994-06-16,0.2578130066394806
+559543,GILD,1994-06-17,0.2539060115814209
+559544,GILD,1994-06-20,0.2421880066394806
+559545,GILD,1994-06-21,0.25
+559546,GILD,1994-06-22,0.25
+559547,GILD,1994-06-23,0.25
+559548,GILD,1994-06-24,0.2539060115814209
+559549,GILD,1994-06-27,0.265625
+559550,GILD,1994-06-28,0.25
+559551,GILD,1994-06-29,0.2578130066394806
+559552,GILD,1994-06-30,0.265625
+559553,GILD,1994-07-01,0.265625
+559554,GILD,1994-07-05,0.2617189884185791
+559555,GILD,1994-07-06,0.265625
+559556,GILD,1994-07-07,0.2539060115814209
+559557,GILD,1994-07-08,0.2734380066394806
+559558,GILD,1994-07-11,0.2578130066394806
+559559,GILD,1994-07-12,0.25
+559560,GILD,1994-07-13,0.2421880066394806
+559561,GILD,1994-07-14,0.25
+559562,GILD,1994-07-15,0.2578130066394806
+559563,GILD,1994-07-18,0.2734380066394806
+559564,GILD,1994-07-19,0.2773439884185791
+559565,GILD,1994-07-20,0.28125
+559566,GILD,1994-07-21,0.296875
+559567,GILD,1994-07-22,0.2773439884185791
+559568,GILD,1994-07-25,0.28125
+559569,GILD,1994-07-26,0.2773439884185791
+559570,GILD,1994-07-27,0.28125
+559571,GILD,1994-07-28,0.291016012430191
+559572,GILD,1994-07-29,0.2929689884185791
+559573,GILD,1994-08-01,0.2929689884185791
+559574,GILD,1994-08-02,0.2929689884185791
+559575,GILD,1994-08-03,0.296875
+559576,GILD,1994-08-04,0.2890630066394806
+559577,GILD,1994-08-05,0.296875
+559578,GILD,1994-08-08,0.2851560115814209
+559579,GILD,1994-08-09,0.2851560115814209
+559580,GILD,1994-08-10,0.3046880066394806
+559581,GILD,1994-08-11,0.3046880066394806
+559582,GILD,1994-08-12,0.3203130066394806
+559583,GILD,1994-08-15,0.3183589875698089
+559584,GILD,1994-08-16,0.3164060115814209
+559585,GILD,1994-08-17,0.2890630066394806
+559586,GILD,1994-08-18,0.3203130066394806
+559587,GILD,1994-08-19,0.3320310115814209
+559588,GILD,1994-08-22,0.3320310115814209
+559589,GILD,1994-08-23,0.3320310115814209
+559590,GILD,1994-08-24,0.328125
+559591,GILD,1994-08-25,0.3203130066394806
+559592,GILD,1994-08-26,0.34375
+559593,GILD,1994-08-29,0.34375
+559594,GILD,1994-08-30,0.328125
+559595,GILD,1994-08-31,0.3203130066394806
+559596,GILD,1994-09-01,0.3125
+559597,GILD,1994-09-02,0.3046880066394806
+559598,GILD,1994-09-06,0.3085939884185791
+559599,GILD,1994-09-07,0.306641012430191
+559600,GILD,1994-09-08,0.3144530057907104
+559601,GILD,1994-09-09,0.34375
+559602,GILD,1994-09-12,0.3457030057907104
+559603,GILD,1994-09-13,0.34375
+559604,GILD,1994-09-14,0.34375
+559605,GILD,1994-09-15,0.3398439884185791
+559606,GILD,1994-09-16,0.3359380066394806
+559607,GILD,1994-09-19,0.3320310115814209
+559608,GILD,1994-09-20,0.34375
+559609,GILD,1994-09-21,0.3671880066394806
+559610,GILD,1994-09-22,0.3671880066394806
+559611,GILD,1994-09-23,0.3671880066394806
+559612,GILD,1994-09-26,0.359375
+559613,GILD,1994-09-27,0.3671880066394806
+559614,GILD,1994-09-28,0.375
+559615,GILD,1994-09-29,0.375
+559616,GILD,1994-09-30,0.3671880066394806
+559617,GILD,1994-10-03,0.3515630066394806
+559618,GILD,1994-10-04,0.3359380066394806
+559619,GILD,1994-10-05,0.3515630066394806
+559620,GILD,1994-10-06,0.3476560115814209
+559621,GILD,1994-10-07,0.3476560115814209
+559622,GILD,1994-10-10,0.3457030057907104
+559623,GILD,1994-10-11,0.3457030057907104
+559624,GILD,1994-10-12,0.3515630066394806
+559625,GILD,1994-10-13,0.3515630066394806
+559626,GILD,1994-10-14,0.3359380066394806
+559627,GILD,1994-10-17,0.3203130066394806
+559628,GILD,1994-10-18,0.3242189884185791
+559629,GILD,1994-10-19,0.3203130066394806
+559630,GILD,1994-10-20,0.3203130066394806
+559631,GILD,1994-10-21,0.3164060115814209
+559632,GILD,1994-10-24,0.3164060115814209
+559633,GILD,1994-10-25,0.3203130066394806
+559634,GILD,1994-10-26,0.3203130066394806
+559635,GILD,1994-10-27,0.3085939884185791
+559636,GILD,1994-10-28,0.3007810115814209
+559637,GILD,1994-10-31,0.265625
+559638,GILD,1994-11-01,0.2851560115814209
+559639,GILD,1994-11-02,0.2734380066394806
+559640,GILD,1994-11-03,0.2734380066394806
+559641,GILD,1994-11-04,0.2773439884185791
+559642,GILD,1994-11-07,0.265625
+559643,GILD,1994-11-08,0.265625
+559644,GILD,1994-11-09,0.265625
+559645,GILD,1994-11-10,0.2578130066394806
+559646,GILD,1994-11-11,0.2460940033197403
+559647,GILD,1994-11-14,0.2421880066394806
+559648,GILD,1994-11-15,0.25
+559649,GILD,1994-11-16,0.28125
+559650,GILD,1994-11-17,0.28125
+559651,GILD,1994-11-18,0.3125
+559652,GILD,1994-11-21,0.3125
+559653,GILD,1994-11-22,0.3164060115814209
+559654,GILD,1994-11-23,0.3007810115814209
+559655,GILD,1994-11-25,0.3046880066394806
+559656,GILD,1994-11-28,0.3203130066394806
+559657,GILD,1994-11-29,0.328125
+559658,GILD,1994-11-30,0.3203130066394806
+559659,GILD,1994-12-01,0.3203130066394806
+559660,GILD,1994-12-02,0.3007810115814209
+559661,GILD,1994-12-05,0.2832030057907104
+559662,GILD,1994-12-06,0.28125
+559663,GILD,1994-12-07,0.28125
+559664,GILD,1994-12-08,0.2734380066394806
+559665,GILD,1994-12-09,0.265625
+559666,GILD,1994-12-12,0.296875
+559667,GILD,1994-12-13,0.2890630066394806
+559668,GILD,1994-12-14,0.28125
+559669,GILD,1994-12-15,0.2734380066394806
+559670,GILD,1994-12-16,0.2773439884185791
+559671,GILD,1994-12-19,0.28125
+559672,GILD,1994-12-20,0.2734380066394806
+559673,GILD,1994-12-21,0.2890630066394806
+559674,GILD,1994-12-22,0.2871089875698089
+559675,GILD,1994-12-23,0.2773439884185791
+559676,GILD,1994-12-27,0.28125
+559677,GILD,1994-12-28,0.2871089875698089
+559678,GILD,1994-12-29,0.2890630066394806
+559679,GILD,1994-12-30,0.296875
+559680,GILD,1995-01-03,0.2929689884185791
+559681,GILD,1995-01-04,0.2929689884185791
+559682,GILD,1995-01-05,0.3183589875698089
+559683,GILD,1995-01-06,0.34375
+559684,GILD,1995-01-09,0.34375
+559685,GILD,1995-01-10,0.359375
+559686,GILD,1995-01-11,0.3613280057907104
+559687,GILD,1995-01-12,0.3515630066394806
+559688,GILD,1995-01-13,0.34375
+559689,GILD,1995-01-16,0.34375
+559690,GILD,1995-01-17,0.34375
+559691,GILD,1995-01-18,0.359375
+559692,GILD,1995-01-19,0.375
+559693,GILD,1995-01-20,0.3789060115814209
+559694,GILD,1995-01-23,0.3867189884185791
+559695,GILD,1995-01-24,0.40625
+559696,GILD,1995-01-25,0.3984380066394806
+559697,GILD,1995-01-26,0.421875
+559698,GILD,1995-01-27,0.4453130066394806
+559699,GILD,1995-01-30,0.4238280057907104
+559700,GILD,1995-01-31,0.40625
+559701,GILD,1995-02-01,0.390625
+559702,GILD,1995-02-02,0.40625
+559703,GILD,1995-02-03,0.40625
+559704,GILD,1995-02-06,0.4023439884185791
+559705,GILD,1995-02-07,0.3984380066394806
+559706,GILD,1995-02-08,0.390625
+559707,GILD,1995-02-09,0.40625
+559708,GILD,1995-02-10,0.4179689884185791
+559709,GILD,1995-02-13,0.4140630066394806
+559710,GILD,1995-02-14,0.4296880066394806
+559711,GILD,1995-02-15,0.4375
+559712,GILD,1995-02-16,0.4375
+559713,GILD,1995-02-17,0.4296880066394806
+559714,GILD,1995-02-21,0.4296880066394806
+559715,GILD,1995-02-22,0.4296880066394806
+559716,GILD,1995-02-23,0.4375
+559717,GILD,1995-02-24,0.46875
+559718,GILD,1995-02-27,0.453125
+559719,GILD,1995-02-28,0.4453130066394806
+559720,GILD,1995-03-01,0.4609380066394806
+559721,GILD,1995-03-02,0.453125
+559722,GILD,1995-03-03,0.4726560115814209
+559723,GILD,1995-03-06,0.4609380066394806
+559724,GILD,1995-03-07,0.4570310115814209
+559725,GILD,1995-03-08,0.4453130066394806
+559726,GILD,1995-03-09,0.453125
+559727,GILD,1995-03-10,0.46875
+559728,GILD,1995-03-13,0.4570310115814209
+559729,GILD,1995-03-14,0.4453130066394806
+559730,GILD,1995-03-15,0.4375
+559731,GILD,1995-03-16,0.453125
+559732,GILD,1995-03-17,0.421875
+559733,GILD,1995-03-20,0.421875
+559734,GILD,1995-03-21,0.421875
+559735,GILD,1995-03-22,0.4375
+559736,GILD,1995-03-23,0.4296880066394806
+559737,GILD,1995-03-24,0.421875
+559738,GILD,1995-03-27,0.4140630066394806
+559739,GILD,1995-03-28,0.3984380066394806
+559740,GILD,1995-03-29,0.3984380066394806
+559741,GILD,1995-03-30,0.3984380066394806
+559742,GILD,1995-03-31,0.40625
+559743,GILD,1995-04-03,0.4296880066394806
+559744,GILD,1995-04-04,0.4453130066394806
+559745,GILD,1995-04-05,0.4296880066394806
+559746,GILD,1995-04-06,0.4238280057907104
+559747,GILD,1995-04-07,0.421875
+559748,GILD,1995-04-10,0.4375
+559749,GILD,1995-04-11,0.4765630066394806
+559750,GILD,1995-04-12,0.46875
+559751,GILD,1995-04-13,0.4550780057907104
+559752,GILD,1995-04-17,0.46875
+559753,GILD,1995-04-18,0.4609380066394806
+559754,GILD,1995-04-19,0.4492189884185791
+559755,GILD,1995-04-20,0.4453130066394806
+559756,GILD,1995-04-21,0.4296880066394806
+559757,GILD,1995-04-24,0.4453130066394806
+559758,GILD,1995-04-25,0.4375
+559759,GILD,1995-04-26,0.4453130066394806
+559760,GILD,1995-04-27,0.4648439884185791
+559761,GILD,1995-04-28,0.46875
+559762,GILD,1995-05-01,0.46875
+559763,GILD,1995-05-02,0.4726560115814209
+559764,GILD,1995-05-03,0.515625
+559765,GILD,1995-05-04,0.5097659826278687
+559766,GILD,1995-05-05,0.5332030057907104
+559767,GILD,1995-05-08,0.53125
+559768,GILD,1995-05-09,0.5234379768371582
+559769,GILD,1995-05-10,0.5234379768371582
+559770,GILD,1995-05-11,0.5195310115814209
+559771,GILD,1995-05-12,0.5175780057907104
+559772,GILD,1995-05-15,0.5234379768371582
+559773,GILD,1995-05-16,0.515625
+559774,GILD,1995-05-17,0.5195310115814209
+559775,GILD,1995-05-18,0.53125
+559776,GILD,1995-05-19,0.5117189884185791
+559777,GILD,1995-05-22,0.515625
+559778,GILD,1995-05-23,0.5078129768371582
+559779,GILD,1995-05-24,0.5195310115814209
+559780,GILD,1995-05-25,0.5078129768371582
+559781,GILD,1995-05-26,0.4921880066394806
+559782,GILD,1995-05-30,0.5
+559783,GILD,1995-05-31,0.5078129768371582
+559784,GILD,1995-06-01,0.5117189884185791
+559785,GILD,1995-06-02,0.5
+559786,GILD,1995-06-05,0.5039060115814209
+559787,GILD,1995-06-06,0.5039060115814209
+559788,GILD,1995-06-07,0.5
+559789,GILD,1995-06-08,0.5703129768371582
+559790,GILD,1995-06-09,0.5390629768371582
+559791,GILD,1995-06-12,0.546875
+559792,GILD,1995-06-13,0.5546879768371582
+559793,GILD,1995-06-14,0.546875
+559794,GILD,1995-06-15,0.5273439884185791
+559795,GILD,1995-06-16,0.5234379768371582
+559796,GILD,1995-06-19,0.53125
+559797,GILD,1995-06-20,0.5234379768371582
+559798,GILD,1995-06-21,0.5253909826278687
+559799,GILD,1995-06-22,0.5039060115814209
+559800,GILD,1995-06-23,0.5
+559801,GILD,1995-06-26,0.5
+559802,GILD,1995-06-27,0.4960939884185791
+559803,GILD,1995-06-28,0.5117189884185791
+559804,GILD,1995-06-29,0.515625
+559805,GILD,1995-06-30,0.5507810115814209
+559806,GILD,1995-07-03,0.5234379768371582
+559807,GILD,1995-07-05,0.53125
+559808,GILD,1995-07-06,0.5390629768371582
+559809,GILD,1995-07-07,0.5664060115814209
+559810,GILD,1995-07-10,0.5625
+559811,GILD,1995-07-11,0.609375
+559812,GILD,1995-07-12,0.625
+559813,GILD,1995-07-13,0.640625
+559814,GILD,1995-07-14,0.5976560115814209
+559815,GILD,1995-07-17,0.5859379768371582
+559816,GILD,1995-07-18,0.5625
+559817,GILD,1995-07-19,0.546875
+559818,GILD,1995-07-20,0.5644530057907104
+559819,GILD,1995-07-21,0.5859379768371582
+559820,GILD,1995-07-24,0.5859379768371582
+559821,GILD,1995-07-25,0.5859379768371582
+559822,GILD,1995-07-26,0.578125
+559823,GILD,1995-07-27,0.5859379768371582
+559824,GILD,1995-07-28,0.5898439884185791
+559825,GILD,1995-07-31,0.59375
+559826,GILD,1995-08-01,0.5800780057907104
+559827,GILD,1995-08-02,0.625
+559828,GILD,1995-08-03,0.6171879768371582
+559829,GILD,1995-08-04,0.6328129768371582
+559830,GILD,1995-08-07,0.625
+559831,GILD,1995-08-08,0.6796879768371582
+559832,GILD,1995-08-09,0.703125
+559833,GILD,1995-08-10,0.7382810115814209
+559834,GILD,1995-08-11,0.78125
+559835,GILD,1995-08-14,0.75
+559836,GILD,1995-08-15,0.7382810115814209
+559837,GILD,1995-08-16,0.7460939884185791
+559838,GILD,1995-08-17,0.734375
+559839,GILD,1995-08-18,0.7265629768371582
+559840,GILD,1995-08-21,0.7304689884185791
+559841,GILD,1995-08-22,0.71875
+559842,GILD,1995-08-23,0.7109379768371582
+559843,GILD,1995-08-24,0.6875
+559844,GILD,1995-08-25,0.6875
+559845,GILD,1995-08-28,0.671875
+559846,GILD,1995-08-29,0.6601560115814209
+559847,GILD,1995-08-30,0.6640629768371582
+559848,GILD,1995-08-31,0.6796879768371582
+559849,GILD,1995-09-01,0.7109379768371582
+559850,GILD,1995-09-05,0.7773439884185791
+559851,GILD,1995-09-06,0.765625
+559852,GILD,1995-09-07,0.78125
+559853,GILD,1995-09-08,0.78125
+559854,GILD,1995-09-11,0.7421879768371582
+559855,GILD,1995-09-12,0.7304689884185791
+559856,GILD,1995-09-13,0.734375
+559857,GILD,1995-09-14,0.7265629768371582
+559858,GILD,1995-09-15,0.7539060115814209
+559859,GILD,1995-09-18,0.7109379768371582
+559860,GILD,1995-09-19,0.7226560115814209
+559861,GILD,1995-09-20,0.71875
+559862,GILD,1995-09-21,0.6757810115814209
+559863,GILD,1995-09-22,0.65625
+559864,GILD,1995-09-25,0.6757810115814209
+559865,GILD,1995-09-26,0.6875
+559866,GILD,1995-09-27,0.6953129768371582
+559867,GILD,1995-09-28,0.6953129768371582
+559868,GILD,1995-09-29,0.6875
+559869,GILD,1995-10-02,0.671875
+559870,GILD,1995-10-03,0.6484379768371582
+559871,GILD,1995-10-04,0.6601560115814209
+559872,GILD,1995-10-05,0.6640629768371582
+559873,GILD,1995-10-06,0.6953129768371582
+559874,GILD,1995-10-09,0.6835939884185791
+559875,GILD,1995-10-10,0.65625
+559876,GILD,1995-10-11,0.6875
+559877,GILD,1995-10-12,0.6914060115814209
+559878,GILD,1995-10-13,0.6953129768371582
+559879,GILD,1995-10-16,0.703125
+559880,GILD,1995-10-17,0.6757810115814209
+559881,GILD,1995-10-18,0.703125
+559882,GILD,1995-10-19,0.6796879768371582
+559883,GILD,1995-10-20,0.671875
+559884,GILD,1995-10-23,0.640625
+559885,GILD,1995-10-24,0.609375
+559886,GILD,1995-10-25,0.6054689884185791
+559887,GILD,1995-10-26,0.5859379768371582
+559888,GILD,1995-10-27,0.5898439884185791
+559889,GILD,1995-10-30,0.59375
+559890,GILD,1995-10-31,0.609375
+559891,GILD,1995-11-01,0.640625
+559892,GILD,1995-11-02,0.6171879768371582
+559893,GILD,1995-11-03,0.6054689884185791
+559894,GILD,1995-11-06,0.6015629768371582
+559895,GILD,1995-11-07,0.5957030057907104
+559896,GILD,1995-11-08,0.5898439884185791
+559897,GILD,1995-11-09,0.5859379768371582
+559898,GILD,1995-11-10,0.609375
+559899,GILD,1995-11-13,0.6289060115814209
+559900,GILD,1995-11-14,0.6835939884185791
+559901,GILD,1995-11-15,0.6679689884185791
+559902,GILD,1995-11-16,0.78125
+559903,GILD,1995-11-17,0.796875
+559904,GILD,1995-11-20,0.7578129768371582
+559905,GILD,1995-11-21,0.71875
+559906,GILD,1995-11-22,0.7871090173721313
+559907,GILD,1995-11-24,0.78125
+559908,GILD,1995-11-27,0.7734379768371582
+559909,GILD,1995-11-28,0.7734379768371582
+559910,GILD,1995-11-29,0.7890629768371582
+559911,GILD,1995-11-30,0.8203129768371582
+559912,GILD,1995-12-01,0.8046879768371582
+559913,GILD,1995-12-04,0.8125
+559914,GILD,1995-12-05,0.8125
+559915,GILD,1995-12-06,0.7734379768371582
+559916,GILD,1995-12-07,0.765625
+559917,GILD,1995-12-08,0.7265629768371582
+559918,GILD,1995-12-11,0.7265629768371582
+559919,GILD,1995-12-12,0.7421879768371582
+559920,GILD,1995-12-13,0.7421879768371582
+559921,GILD,1995-12-14,0.828125
+559922,GILD,1995-12-15,0.921875
+559923,GILD,1995-12-18,0.8984379768371582
+559924,GILD,1995-12-19,0.859375
+559925,GILD,1995-12-20,0.875
+559926,GILD,1995-12-21,0.9609379768371582
+559927,GILD,1995-12-22,1.0078129768371582
+559928,GILD,1995-12-26,0.9765629768371582
+559929,GILD,1995-12-27,0.984375
+559930,GILD,1995-12-28,0.9960939884185792
+559931,GILD,1995-12-29,1.0
+559932,GILD,1996-01-02,1.019531011581421
+559933,GILD,1996-01-03,1.0625
+559934,GILD,1996-01-04,1.0703129768371582
+559935,GILD,1996-01-05,1.0859379768371582
+559936,GILD,1996-01-08,1.074218988418579
+559937,GILD,1996-01-09,1.09375
+559938,GILD,1996-01-10,1.066406011581421
+559939,GILD,1996-01-11,1.0546879768371582
+559940,GILD,1996-01-12,1.046875
+559941,GILD,1996-01-15,1.042968988418579
+559942,GILD,1996-01-16,1.109375
+559943,GILD,1996-01-17,1.15625
+559944,GILD,1996-01-18,1.21875
+559945,GILD,1996-01-19,1.1875
+559946,GILD,1996-01-22,1.203125
+559947,GILD,1996-01-23,1.1796879768371582
+559948,GILD,1996-01-24,1.230468988418579
+559949,GILD,1996-01-25,1.308593988418579
+559950,GILD,1996-01-26,1.308593988418579
+559951,GILD,1996-01-29,1.2734379768371582
+559952,GILD,1996-01-30,1.140625
+559953,GILD,1996-01-31,1.1171879768371582
+559954,GILD,1996-02-01,1.15625
+559955,GILD,1996-02-02,1.1328129768371582
+559956,GILD,1996-02-05,1.1015629768371582
+559957,GILD,1996-02-06,1.1171879768371582
+559958,GILD,1996-02-07,1.109375
+559959,GILD,1996-02-08,1.0703129768371582
+559960,GILD,1996-02-09,1.140625
+559961,GILD,1996-02-12,1.1171879768371582
+559962,GILD,1996-02-13,1.1796879768371582
+559963,GILD,1996-02-14,1.1484379768371582
+559964,GILD,1996-02-15,1.183593988418579
+559965,GILD,1996-02-16,1.1796879768371582
+559966,GILD,1996-02-20,1.1777340173721311
+559967,GILD,1996-02-21,1.171875
+559968,GILD,1996-02-22,1.1796879768371582
+559969,GILD,1996-02-23,1.191406011581421
+559970,GILD,1996-02-26,1.1796879768371582
+559971,GILD,1996-02-27,1.175781011581421
+559972,GILD,1996-02-28,1.1484379768371582
+559973,GILD,1996-02-29,1.109375
+559974,GILD,1996-03-01,1.09375
+559975,GILD,1996-03-04,1.136718988418579
+559976,GILD,1996-03-05,1.152343988418579
+559977,GILD,1996-03-06,1.1640629768371582
+559978,GILD,1996-03-07,1.1484379768371582
+559979,GILD,1996-03-08,1.0859379768371582
+559980,GILD,1996-03-11,1.1171879768371582
+559981,GILD,1996-03-12,1.074218988418579
+559982,GILD,1996-03-13,1.0859379768371582
+559983,GILD,1996-03-14,1.0859379768371582
+559984,GILD,1996-03-15,0.8359379768371582
+559985,GILD,1996-03-18,0.9375
+559986,GILD,1996-03-19,0.9316409826278688
+559987,GILD,1996-03-20,0.8867189884185791
+559988,GILD,1996-03-21,0.9335939884185792
+559989,GILD,1996-03-22,0.9257810115814208
+559990,GILD,1996-03-25,0.8613280057907104
+559991,GILD,1996-03-26,0.9179689884185792
+559992,GILD,1996-03-27,0.8945310115814209
+559993,GILD,1996-03-28,0.90625
+559994,GILD,1996-03-29,0.8984379768371582
+559995,GILD,1996-04-01,0.90625
+559996,GILD,1996-04-02,0.9023439884185792
+559997,GILD,1996-04-03,0.9414060115814208
+559998,GILD,1996-04-04,0.9296879768371582
+559999,GILD,1996-04-08,0.8984379768371582
+560000,GILD,1996-04-09,0.9140629768371582
+560001,GILD,1996-04-10,0.90625
+560002,GILD,1996-04-11,0.890625
+560003,GILD,1996-04-12,0.9238280057907104
+560004,GILD,1996-04-15,0.921875
+560005,GILD,1996-04-16,0.953125
+560006,GILD,1996-04-17,1.019531011581421
+560007,GILD,1996-04-18,1.03125
+560008,GILD,1996-04-19,1.015625
+560009,GILD,1996-04-22,1.0703129768371582
+560010,GILD,1996-04-23,1.0234379768371582
+560011,GILD,1996-04-24,1.0234379768371582
+560012,GILD,1996-04-25,1.0625
+560013,GILD,1996-04-26,1.0
+560014,GILD,1996-04-29,0.953125
+560015,GILD,1996-04-30,0.953125
+560016,GILD,1996-05-01,0.9765629768371582
+560017,GILD,1996-05-02,1.011718988418579
+560018,GILD,1996-05-03,1.0
+560019,GILD,1996-05-06,0.953125
+560020,GILD,1996-05-07,0.9140629768371582
+560021,GILD,1996-05-08,0.9570310115814208
+560022,GILD,1996-05-09,0.953125
+560023,GILD,1996-05-10,0.953125
+560024,GILD,1996-05-13,0.9609379768371582
+560025,GILD,1996-05-14,1.019531011581421
+560026,GILD,1996-05-15,0.9921879768371582
+560027,GILD,1996-05-16,1.015625
+560028,GILD,1996-05-17,1.03125
+560029,GILD,1996-05-20,1.21875
+560030,GILD,1996-05-21,1.160156011581421
+560031,GILD,1996-05-22,1.1640629768371582
+560032,GILD,1996-05-23,1.171875
+560033,GILD,1996-05-24,1.058593988418579
+560034,GILD,1996-05-28,1.0546879768371582
+560035,GILD,1996-05-29,1.082031011581421
+560036,GILD,1996-05-30,1.09375
+560037,GILD,1996-05-31,1.0859379768371582
+560038,GILD,1996-06-03,1.066406011581421
+560039,GILD,1996-06-04,1.0703129768371582
+560040,GILD,1996-06-05,1.050781011581421
+560041,GILD,1996-06-06,1.0234379768371582
+560042,GILD,1996-06-07,0.984375
+560043,GILD,1996-06-10,0.953125
+560044,GILD,1996-06-11,0.9453129768371582
+560045,GILD,1996-06-12,0.9179689884185792
+560046,GILD,1996-06-13,0.9296879768371582
+560047,GILD,1996-06-14,0.875
+560048,GILD,1996-06-17,0.7421879768371582
+560049,GILD,1996-06-18,0.6796879768371582
+560050,GILD,1996-06-19,0.7929689884185791
+560051,GILD,1996-06-20,0.7421879768371582
+560052,GILD,1996-06-21,0.6875
+560053,GILD,1996-06-24,0.7578129768371582
+560054,GILD,1996-06-25,0.7421879768371582
+560055,GILD,1996-06-26,0.71875
+560056,GILD,1996-06-27,0.7421879768371582
+560057,GILD,1996-06-28,0.7890629768371582
+560058,GILD,1996-07-01,0.796875
+560059,GILD,1996-07-02,0.8125
+560060,GILD,1996-07-03,0.8554689884185791
+560061,GILD,1996-07-05,0.8203129768371582
+560062,GILD,1996-07-08,0.78125
+560063,GILD,1996-07-09,0.7734379768371582
+560064,GILD,1996-07-10,0.734375
+560065,GILD,1996-07-11,0.7265629768371582
+560066,GILD,1996-07-12,0.6367189884185791
+560067,GILD,1996-07-15,0.5390629768371582
+560068,GILD,1996-07-16,0.5429689884185791
+560069,GILD,1996-07-17,0.5859379768371582
+560070,GILD,1996-07-18,0.6445310115814209
+560071,GILD,1996-07-19,0.6328129768371582
+560072,GILD,1996-07-22,0.6015629768371582
+560073,GILD,1996-07-23,0.5703129768371582
+560074,GILD,1996-07-24,0.5800780057907104
+560075,GILD,1996-07-25,0.6132810115814209
+560076,GILD,1996-07-26,0.6289060115814209
+560077,GILD,1996-07-29,0.5859379768371582
+560078,GILD,1996-07-30,0.5859379768371582
+560079,GILD,1996-07-31,0.59375
+560080,GILD,1996-08-01,0.5605469942092896
+560081,GILD,1996-08-02,0.578125
+560082,GILD,1996-08-05,0.5625
+560083,GILD,1996-08-06,0.5429689884185791
+560084,GILD,1996-08-07,0.5507810115814209
+560085,GILD,1996-08-08,0.5976560115814209
+560086,GILD,1996-08-09,0.65625
+560087,GILD,1996-08-12,0.640625
+560088,GILD,1996-08-13,0.609375
+560089,GILD,1996-08-14,0.6367189884185791
+560090,GILD,1996-08-15,0.6679689884185791
+560091,GILD,1996-08-16,0.671875
+560092,GILD,1996-08-19,0.6308590173721313
+560093,GILD,1996-08-20,0.640625
+560094,GILD,1996-08-21,0.6328129768371582
+560095,GILD,1996-08-22,0.65625
+560096,GILD,1996-08-23,0.71875
+560097,GILD,1996-08-26,0.78125
+560098,GILD,1996-08-27,0.7910159826278687
+560099,GILD,1996-08-28,0.7890629768371582
+560100,GILD,1996-08-29,0.78125
+560101,GILD,1996-08-30,0.7578129768371582
+560102,GILD,1996-09-03,0.7890629768371582
+560103,GILD,1996-09-04,0.8076170086860657
+560104,GILD,1996-09-05,0.7773439884185791
+560105,GILD,1996-09-06,0.859375
+560106,GILD,1996-09-09,0.8515629768371582
+560107,GILD,1996-09-10,0.8515629768371582
+560108,GILD,1996-09-11,0.859375
+560109,GILD,1996-09-12,0.875
+560110,GILD,1996-09-13,0.9296879768371582
+560111,GILD,1996-09-16,0.8984379768371582
+560112,GILD,1996-09-17,0.7890629768371582
+560113,GILD,1996-09-18,0.7929689884185791
+560114,GILD,1996-09-19,0.8125
+560115,GILD,1996-09-20,0.8125
+560116,GILD,1996-09-23,0.84375
+560117,GILD,1996-09-24,0.859375
+560118,GILD,1996-09-25,0.8710939884185791
+560119,GILD,1996-09-26,0.8828129768371582
+560120,GILD,1996-09-27,0.8515629768371582
+560121,GILD,1996-09-30,0.8828129768371582
+560122,GILD,1996-10-01,0.8671879768371582
+560123,GILD,1996-10-02,0.8398439884185791
+560124,GILD,1996-10-03,0.8203129768371582
+560125,GILD,1996-10-04,0.8398439884185791
+560126,GILD,1996-10-07,0.8203129768371582
+560127,GILD,1996-10-08,0.8203129768371582
+560128,GILD,1996-10-09,0.8203129768371582
+560129,GILD,1996-10-10,0.8125
+560130,GILD,1996-10-11,0.8359379768371582
+560131,GILD,1996-10-14,0.8125
+560132,GILD,1996-10-15,0.8046879768371582
+560133,GILD,1996-10-16,0.7773439884185791
+560134,GILD,1996-10-17,0.7773439884185791
+560135,GILD,1996-10-18,0.7734379768371582
+560136,GILD,1996-10-21,0.78125
+560137,GILD,1996-10-22,0.7773439884185791
+560138,GILD,1996-10-23,0.7773439884185791
+560139,GILD,1996-10-24,0.78125
+560140,GILD,1996-10-25,0.75
+560141,GILD,1996-10-28,0.703125
+560142,GILD,1996-10-29,0.671875
+560143,GILD,1996-10-30,0.7421879768371582
+560144,GILD,1996-10-31,0.7304689884185791
+560145,GILD,1996-11-01,0.7148439884185791
+560146,GILD,1996-11-04,0.671875
+560147,GILD,1996-11-05,0.6875
+560148,GILD,1996-11-06,0.765625
+560149,GILD,1996-11-07,0.7734379768371582
+560150,GILD,1996-11-08,0.7578129768371582
+560151,GILD,1996-11-11,0.7695310115814209
+560152,GILD,1996-11-12,0.7148439884185791
+560153,GILD,1996-11-13,0.765625
+560154,GILD,1996-11-14,0.734375
+560155,GILD,1996-11-15,0.7265629768371582
+560156,GILD,1996-11-18,0.71875
+560157,GILD,1996-11-19,0.7265629768371582
+560158,GILD,1996-11-20,0.7109379768371582
+560159,GILD,1996-11-21,0.7109379768371582
+560160,GILD,1996-11-22,0.7148439884185791
+560161,GILD,1996-11-25,0.7695310115814209
+560162,GILD,1996-11-26,0.78125
+560163,GILD,1996-11-27,0.7929689884185791
+560164,GILD,1996-11-29,0.8027340173721313
+560165,GILD,1996-12-02,0.78125
+560166,GILD,1996-12-03,0.8359379768371582
+560167,GILD,1996-12-04,0.8515629768371582
+560168,GILD,1996-12-05,0.8984379768371582
+560169,GILD,1996-12-06,0.859375
+560170,GILD,1996-12-09,0.875
+560171,GILD,1996-12-10,0.859375
+560172,GILD,1996-12-11,0.828125
+560173,GILD,1996-12-12,0.8046879768371582
+560174,GILD,1996-12-13,0.7734379768371582
+560175,GILD,1996-12-16,0.8007810115814209
+560176,GILD,1996-12-17,0.8046879768371582
+560177,GILD,1996-12-18,0.828125
+560178,GILD,1996-12-19,0.8398439884185791
+560179,GILD,1996-12-20,0.8085939884185791
+560180,GILD,1996-12-23,0.8007810115814209
+560181,GILD,1996-12-24,0.796875
+560182,GILD,1996-12-26,0.8046879768371582
+560183,GILD,1996-12-27,0.8007810115814209
+560184,GILD,1996-12-30,0.7890629768371582
+560185,GILD,1996-12-31,0.78125
+560186,GILD,1997-01-02,0.765625
+560187,GILD,1997-01-03,0.7851560115814209
+560188,GILD,1997-01-06,0.7734379768371582
+560189,GILD,1997-01-07,0.84375
+560190,GILD,1997-01-08,0.8320310115814209
+560191,GILD,1997-01-09,0.8398439884185791
+560192,GILD,1997-01-10,0.8710939884185791
+560193,GILD,1997-01-13,0.859375
+560194,GILD,1997-01-14,0.875
+560195,GILD,1997-01-15,0.8828129768371582
+560196,GILD,1997-01-16,0.9335939884185792
+560197,GILD,1997-01-17,0.953125
+560198,GILD,1997-01-20,0.96875
+560199,GILD,1997-01-21,0.9765629768371582
+560200,GILD,1997-01-22,0.953125
+560201,GILD,1997-01-23,0.8984379768371582
+560202,GILD,1997-01-24,0.9375
+560203,GILD,1997-01-27,0.9179689884185792
+560204,GILD,1997-01-28,0.984375
+560205,GILD,1997-01-29,0.9921879768371582
+560206,GILD,1997-01-30,0.9960939884185792
+560207,GILD,1997-01-31,1.019531011581421
+560208,GILD,1997-02-03,1.0234379768371582
+560209,GILD,1997-02-04,1.03125
+560210,GILD,1997-02-05,1.03125
+560211,GILD,1997-02-06,1.0625
+560212,GILD,1997-02-07,1.058593988418579
+560213,GILD,1997-02-10,1.058593988418579
+560214,GILD,1997-02-11,1.0703129768371582
+560215,GILD,1997-02-12,1.019531011581421
+560216,GILD,1997-02-13,1.003906011581421
+560217,GILD,1997-02-14,1.011718988418579
+560218,GILD,1997-02-18,0.9882810115814208
+560219,GILD,1997-02-19,0.9921879768371582
+560220,GILD,1997-02-20,0.96875
+560221,GILD,1997-02-21,0.96875
+560222,GILD,1997-02-24,0.9453129768371582
+560223,GILD,1997-02-25,0.9414060115814208
+560224,GILD,1997-02-26,1.0
+560225,GILD,1997-02-27,0.9453129768371582
+560226,GILD,1997-02-28,0.953125
+560227,GILD,1997-03-03,0.9433590173721312
+560228,GILD,1997-03-04,0.890625
+560229,GILD,1997-03-05,0.9179689884185792
+560230,GILD,1997-03-06,0.90625
+560231,GILD,1997-03-07,0.9375
+560232,GILD,1997-03-10,0.9296879768371582
+560233,GILD,1997-03-11,0.9414060115814208
+560234,GILD,1997-03-12,0.9179689884185792
+560235,GILD,1997-03-13,0.875
+560236,GILD,1997-03-14,0.9179689884185792
+560237,GILD,1997-03-17,0.8945310115814209
+560238,GILD,1997-03-18,0.8828129768371582
+560239,GILD,1997-03-19,0.8125
+560240,GILD,1997-03-20,0.8125
+560241,GILD,1997-03-21,0.78125
+560242,GILD,1997-03-24,0.7929689884185791
+560243,GILD,1997-03-25,0.7851560115814209
+560244,GILD,1997-03-26,0.7851560115814209
+560245,GILD,1997-03-27,0.7773439884185791
+560246,GILD,1997-03-31,0.7148439884185791
+560247,GILD,1997-04-01,0.71875
+560248,GILD,1997-04-02,0.71875
+560249,GILD,1997-04-03,0.7421879768371582
+560250,GILD,1997-04-04,0.8085939884185791
+560251,GILD,1997-04-07,0.8320310115814209
+560252,GILD,1997-04-08,0.859375
+560253,GILD,1997-04-09,0.8320310115814209
+560254,GILD,1997-04-10,0.8398439884185791
+560255,GILD,1997-04-11,0.8007810115814209
+560256,GILD,1997-04-14,0.8203129768371582
+560257,GILD,1997-04-15,0.8242189884185791
+560258,GILD,1997-04-16,0.7441409826278687
+560259,GILD,1997-04-17,0.7265629768371582
+560260,GILD,1997-04-18,0.7421879768371582
+560261,GILD,1997-04-21,0.6757810115814209
+560262,GILD,1997-04-22,0.7070310115814209
+560263,GILD,1997-04-23,0.7109379768371582
+560264,GILD,1997-04-24,0.6958010196685791
+560265,GILD,1997-04-25,0.6914060115814209
+560266,GILD,1997-04-28,0.6796879768371582
+560267,GILD,1997-04-29,0.6894530057907104
+560268,GILD,1997-04-30,0.6914060115814209
+560269,GILD,1997-05-01,0.734375
+560270,GILD,1997-05-02,0.7851560115814209
+560271,GILD,1997-05-05,0.8554689884185791
+560272,GILD,1997-05-06,0.875
+560273,GILD,1997-05-07,0.8046879768371582
+560274,GILD,1997-05-08,0.7890629768371582
+560275,GILD,1997-05-09,0.7460939884185791
+560276,GILD,1997-05-12,0.7421879768371582
+560277,GILD,1997-05-13,0.7734379768371582
+560278,GILD,1997-05-14,0.7734379768371582
+560279,GILD,1997-05-15,0.7539060115814209
+560280,GILD,1997-05-16,0.765625
+560281,GILD,1997-05-19,0.7929689884185791
+560282,GILD,1997-05-20,0.7851560115814209
+560283,GILD,1997-05-21,0.796875
+560284,GILD,1997-05-22,0.8007810115814209
+560285,GILD,1997-05-23,0.828125
+560286,GILD,1997-05-27,0.8242189884185791
+560287,GILD,1997-05-28,0.8203129768371582
+560288,GILD,1997-05-29,0.8398439884185791
+560289,GILD,1997-05-30,0.8476560115814209
+560290,GILD,1997-06-02,0.8671879768371582
+560291,GILD,1997-06-03,0.8828129768371582
+560292,GILD,1997-06-04,0.8828129768371582
+560293,GILD,1997-06-05,0.8984379768371582
+560294,GILD,1997-06-06,0.8984379768371582
+560295,GILD,1997-06-09,0.8984379768371582
+560296,GILD,1997-06-10,0.8984379768371582
+560297,GILD,1997-06-11,0.8945310115814209
+560298,GILD,1997-06-12,0.921875
+560299,GILD,1997-06-13,0.9335939884185792
+560300,GILD,1997-06-16,0.9296879768371582
+560301,GILD,1997-06-17,0.9414060115814208
+560302,GILD,1997-06-18,0.9277340173721312
+560303,GILD,1997-06-19,0.9570310115814208
+560304,GILD,1997-06-20,1.003906011581421
+560305,GILD,1997-06-23,0.9804689884185792
+560306,GILD,1997-06-24,0.984375
+560307,GILD,1997-06-25,0.9257810115814208
+560308,GILD,1997-06-26,0.8710939884185791
+560309,GILD,1997-06-27,0.875
+560310,GILD,1997-06-30,0.8632810115814209
+560311,GILD,1997-07-01,0.8476560115814209
+560312,GILD,1997-07-02,0.84375
+560313,GILD,1997-07-03,0.8359379768371582
+560314,GILD,1997-07-07,0.796875
+560315,GILD,1997-07-08,0.7890629768371582
+560316,GILD,1997-07-09,0.7734379768371582
+560317,GILD,1997-07-10,0.8007810115814209
+560318,GILD,1997-07-11,0.7578129768371582
+560319,GILD,1997-07-14,0.7695310115814209
+560320,GILD,1997-07-15,0.8164060115814209
+560321,GILD,1997-07-16,0.8164060115814209
+560322,GILD,1997-07-17,0.8125
+560323,GILD,1997-07-18,0.8046879768371582
+560324,GILD,1997-07-21,0.8671879768371582
+560325,GILD,1997-07-22,0.8476560115814209
+560326,GILD,1997-07-23,0.8398439884185791
+560327,GILD,1997-07-24,0.8613280057907104
+560328,GILD,1997-07-25,0.890625
+560329,GILD,1997-07-28,0.8789060115814209
+560330,GILD,1997-07-29,0.8945310115814209
+560331,GILD,1997-07-30,0.890625
+560332,GILD,1997-07-31,0.8828129768371582
+560333,GILD,1997-08-01,0.890625
+560334,GILD,1997-08-04,0.890625
+560335,GILD,1997-08-05,0.9140629768371582
+560336,GILD,1997-08-06,0.9023439884185792
+560337,GILD,1997-08-07,0.8867189884185791
+560338,GILD,1997-08-08,0.875
+560339,GILD,1997-08-11,0.875
+560340,GILD,1997-08-12,0.8720700144767761
+560341,GILD,1997-08-13,0.8671879768371582
+560342,GILD,1997-08-14,0.8730469942092896
+560343,GILD,1997-08-15,0.8828129768371582
+560344,GILD,1997-08-18,0.875
+560345,GILD,1997-08-19,0.9023439884185792
+560346,GILD,1997-08-20,0.9453129768371582
+560347,GILD,1997-08-21,0.9414060115814208
+560348,GILD,1997-08-22,0.921875
+560349,GILD,1997-08-25,0.9941409826278688
+560350,GILD,1997-08-26,1.0
+560351,GILD,1997-08-27,1.0
+560352,GILD,1997-08-28,0.9921879768371582
+560353,GILD,1997-08-29,1.011718988418579
+560354,GILD,1997-09-02,1.046875
+560355,GILD,1997-09-03,1.066406011581421
+560356,GILD,1997-09-04,1.1171879768371582
+560357,GILD,1997-09-05,1.1386719942092896
+560358,GILD,1997-09-08,1.191406011581421
+560359,GILD,1997-09-09,1.214843988418579
+560360,GILD,1997-09-10,1.1640629768371582
+560361,GILD,1997-09-11,1.136718988418579
+560362,GILD,1997-09-12,1.214843988418579
+560363,GILD,1997-09-15,1.222656011581421
+560364,GILD,1997-09-16,1.234375
+560365,GILD,1997-09-17,1.4160159826278689
+560366,GILD,1997-09-18,1.3984379768371582
+560367,GILD,1997-09-19,1.40625
+560368,GILD,1997-09-22,1.4375
+560369,GILD,1997-09-23,1.3828129768371582
+560370,GILD,1997-09-24,1.3896479606628418
+560371,GILD,1997-09-25,1.441406011581421
+560372,GILD,1997-09-26,1.40625
+560373,GILD,1997-09-29,1.40625
+560374,GILD,1997-09-30,1.386718988418579
+560375,GILD,1997-10-01,1.3730469942092896
+560376,GILD,1997-10-02,1.316406011581421
+560377,GILD,1997-10-03,1.386718988418579
+560378,GILD,1997-10-06,1.402343988418579
+560379,GILD,1997-10-07,1.3886719942092896
+560380,GILD,1997-10-08,1.390625
+560381,GILD,1997-10-09,1.394531011581421
+560382,GILD,1997-10-10,1.3457030057907104
+560383,GILD,1997-10-13,1.339843988418579
+560384,GILD,1997-10-14,1.339843988418579
+560385,GILD,1997-10-15,1.3125
+560386,GILD,1997-10-16,1.2265629768371582
+560387,GILD,1997-10-17,1.191406011581421
+560388,GILD,1997-10-20,1.2109379768371582
+560389,GILD,1997-10-21,1.261718988418579
+560390,GILD,1997-10-22,1.265625
+560391,GILD,1997-10-23,1.25
+560392,GILD,1997-10-24,1.2734379768371582
+560393,GILD,1997-10-27,1.160156011581421
+560394,GILD,1997-10-28,1.0859379768371582
+560395,GILD,1997-10-29,1.089843988418579
+560396,GILD,1997-10-30,1.0234379768371582
+560397,GILD,1997-10-31,1.066406011581421
+560398,GILD,1997-11-03,1.105468988418579
+560399,GILD,1997-11-04,1.121093988418579
+560400,GILD,1997-11-05,1.144531011581421
+560401,GILD,1997-11-06,1.203125
+560402,GILD,1997-11-07,1.175781011581421
+560403,GILD,1997-11-10,1.15625
+560404,GILD,1997-11-11,1.160156011581421
+560405,GILD,1997-11-12,1.140625
+560406,GILD,1997-11-13,1.0546879768371582
+560407,GILD,1997-11-14,1.1113280057907104
+560408,GILD,1997-11-17,1.160156011581421
+560409,GILD,1997-11-18,1.1230469942092896
+560410,GILD,1997-11-19,1.09375
+560411,GILD,1997-11-20,1.09375
+560412,GILD,1997-11-21,1.113281011581421
+560413,GILD,1997-11-24,1.066406011581421
+560414,GILD,1997-11-25,1.050781011581421
+560415,GILD,1997-11-26,1.0683590173721311
+560416,GILD,1997-11-28,1.078125
+560417,GILD,1997-12-01,1.0761719942092896
+560418,GILD,1997-12-02,1.0546879768371582
+560419,GILD,1997-12-03,1.0546879768371582
+560420,GILD,1997-12-04,1.089843988418579
+560421,GILD,1997-12-05,1.1015629768371582
+560422,GILD,1997-12-08,1.152343988418579
+560423,GILD,1997-12-09,1.1328129768371582
+560424,GILD,1997-12-10,1.121093988418579
+560425,GILD,1997-12-11,1.078125
+560426,GILD,1997-12-12,1.0527340173721311
+560427,GILD,1997-12-15,1.0566409826278689
+560428,GILD,1997-12-16,1.15625
+560429,GILD,1997-12-17,1.167968988418579
+560430,GILD,1997-12-18,1.109375
+560431,GILD,1997-12-19,1.097656011581421
+560432,GILD,1997-12-22,1.109375
+560433,GILD,1997-12-23,1.09375
+560434,GILD,1997-12-24,1.1074219942092896
+560435,GILD,1997-12-26,1.1171879768371582
+560436,GILD,1997-12-29,1.15625
+560437,GILD,1997-12-30,1.152343988418579
+560438,GILD,1997-12-31,1.1953129768371582
+560439,GILD,1998-01-02,1.191406011581421
+560440,GILD,1998-01-05,1.21875
+560441,GILD,1998-01-06,1.222656011581421
+560442,GILD,1998-01-07,1.214843988418579
+560443,GILD,1998-01-08,1.234375
+560444,GILD,1998-01-09,1.199218988418579
+560445,GILD,1998-01-12,1.15625
+560446,GILD,1998-01-13,1.203125
+560447,GILD,1998-01-14,1.1796879768371582
+560448,GILD,1998-01-15,1.199218988418579
+560449,GILD,1998-01-16,1.222656011581421
+560450,GILD,1998-01-20,1.2480469942092896
+560451,GILD,1998-01-21,1.1875
+560452,GILD,1998-01-22,1.1953129768371582
+560453,GILD,1998-01-23,1.2011719942092896
+560454,GILD,1998-01-26,1.1972659826278689
+560455,GILD,1998-01-27,1.2246090173721311
+560456,GILD,1998-01-28,1.308593988418579
+560457,GILD,1998-01-29,1.3125
+560458,GILD,1998-01-30,1.265625
+560459,GILD,1998-02-02,1.2109379768371582
+560460,GILD,1998-02-03,1.234375
+560461,GILD,1998-02-04,1.234375
+560462,GILD,1998-02-05,1.152343988418579
+560463,GILD,1998-02-06,1.238281011581421
+560464,GILD,1998-02-09,1.1875
+560465,GILD,1998-02-10,1.160156011581421
+560466,GILD,1998-02-11,1.1640629768371582
+560467,GILD,1998-02-12,1.167968988418579
+560468,GILD,1998-02-13,1.15625
+560469,GILD,1998-02-17,1.129883050918579
+560470,GILD,1998-02-18,1.1230469942092896
+560471,GILD,1998-02-19,1.113281011581421
+560472,GILD,1998-02-20,1.1542969942092896
+560473,GILD,1998-02-23,1.1660159826278689
+560474,GILD,1998-02-24,1.1269530057907104
+560475,GILD,1998-02-25,1.15625
+560476,GILD,1998-02-26,1.128906011581421
+560477,GILD,1998-02-27,1.1191409826278689
+560478,GILD,1998-03-02,1.125
+560479,GILD,1998-03-03,1.128906011581421
+560480,GILD,1998-03-04,1.125
+560481,GILD,1998-03-05,1.128906011581421
+560482,GILD,1998-03-06,1.175781011581421
+560483,GILD,1998-03-09,1.1816409826278689
+560484,GILD,1998-03-10,1.183593988418579
+560485,GILD,1998-03-11,1.199218988418579
+560486,GILD,1998-03-12,1.2285159826278689
+560487,GILD,1998-03-13,1.2089840173721311
+560488,GILD,1998-03-16,1.199218988418579
+560489,GILD,1998-03-17,1.25
+560490,GILD,1998-03-18,1.238281011581421
+560491,GILD,1998-03-19,1.246093988418579
+560492,GILD,1998-03-20,1.238281011581421
+560493,GILD,1998-03-23,1.2363280057907104
+560494,GILD,1998-03-24,1.238281011581421
+560495,GILD,1998-03-25,1.234375
+560496,GILD,1998-03-26,1.2421879768371582
+560497,GILD,1998-03-27,1.2363280057907104
+560498,GILD,1998-03-30,1.214843988418579
+560499,GILD,1998-03-31,1.125
+560500,GILD,1998-04-01,1.0703129768371582
+560501,GILD,1998-04-02,1.1191409826278689
+560502,GILD,1998-04-03,1.128906011581421
+560503,GILD,1998-04-06,1.3515629768371582
+560504,GILD,1998-04-07,1.34375
+560505,GILD,1998-04-08,1.332031011581421
+560506,GILD,1998-04-09,1.3046879768371582
+560507,GILD,1998-04-13,1.3125
+560508,GILD,1998-04-14,1.339843988418579
+560509,GILD,1998-04-15,1.324218988418579
+560510,GILD,1998-04-16,1.3125
+560511,GILD,1998-04-17,1.300781011581421
+560512,GILD,1998-04-20,1.3183590173721311
+560513,GILD,1998-04-21,1.292968988418579
+560514,GILD,1998-04-22,1.296875
+560515,GILD,1998-04-23,1.285156011581421
+560516,GILD,1998-04-24,1.230468988418579
+560517,GILD,1998-04-27,1.183593988418579
+560518,GILD,1998-04-28,1.1953129768371582
+560519,GILD,1998-04-29,1.207031011581421
+560520,GILD,1998-04-30,1.1875
+560521,GILD,1998-05-01,1.1875
+560522,GILD,1998-05-04,1.207031011581421
+560523,GILD,1998-05-05,1.1875
+560524,GILD,1998-05-06,1.167968988418579
+560525,GILD,1998-05-07,1.171875
+560526,GILD,1998-05-08,1.175781011581421
+560527,GILD,1998-05-11,1.1191409826278689
+560528,GILD,1998-05-12,1.125
+560529,GILD,1998-05-13,1.128906011581421
+560530,GILD,1998-05-14,1.109375
+560531,GILD,1998-05-15,1.1640629768371582
+560532,GILD,1998-05-18,1.125
+560533,GILD,1998-05-19,1.1386719942092896
+560534,GILD,1998-05-20,1.1230469942092896
+560535,GILD,1998-05-21,1.125
+560536,GILD,1998-05-22,1.0957030057907104
+560537,GILD,1998-05-26,1.066406011581421
+560538,GILD,1998-05-27,1.050781011581421
+560539,GILD,1998-05-28,1.0859379768371582
+560540,GILD,1998-05-29,1.011718988418579
+560541,GILD,1998-06-01,1.015625
+560542,GILD,1998-06-02,1.042968988418579
+560543,GILD,1998-06-03,1.027343988418579
+560544,GILD,1998-06-04,1.042968988418579
+560545,GILD,1998-06-05,1.042968988418579
+560546,GILD,1998-06-08,1.058593988418579
+560547,GILD,1998-06-09,1.050781011581421
+560548,GILD,1998-06-10,1.019531011581421
+560549,GILD,1998-06-11,1.0
+560550,GILD,1998-06-12,0.9882810115814208
+560551,GILD,1998-06-15,1.003906011581421
+560552,GILD,1998-06-16,1.082031011581421
+560553,GILD,1998-06-17,1.035156011581421
+560554,GILD,1998-06-18,1.0703129768371582
+560555,GILD,1998-06-19,1.0683590173721311
+560556,GILD,1998-06-22,1.0800780057907104
+560557,GILD,1998-06-23,1.078125
+560558,GILD,1998-06-24,1.078125
+560559,GILD,1998-06-25,1.0546879768371582
+560560,GILD,1998-06-26,1.082031011581421
+560561,GILD,1998-06-29,1.097656011581421
+560562,GILD,1998-06-30,1.0019530057907104
+560563,GILD,1998-07-01,0.9492189884185792
+560564,GILD,1998-07-02,0.7929689884185791
+560565,GILD,1998-07-06,0.7832030057907104
+560566,GILD,1998-07-07,0.7519530057907104
+560567,GILD,1998-07-08,0.796875
+560568,GILD,1998-07-09,0.7734379768371582
+560569,GILD,1998-07-10,0.7519530057907104
+560570,GILD,1998-07-13,0.734375
+560571,GILD,1998-07-14,0.7421879768371582
+560572,GILD,1998-07-15,0.7539060115814209
+560573,GILD,1998-07-16,0.7421879768371582
+560574,GILD,1998-07-17,0.7265629768371582
+560575,GILD,1998-07-20,0.7441409826278687
+560576,GILD,1998-07-21,0.7148439884185791
+560577,GILD,1998-07-22,0.7148439884185791
+560578,GILD,1998-07-23,0.71875
+560579,GILD,1998-07-24,0.71875
+560580,GILD,1998-07-27,0.703125
+560581,GILD,1998-07-28,0.6757810115814209
+560582,GILD,1998-07-29,0.6875
+560583,GILD,1998-07-30,0.7265629768371582
+560584,GILD,1998-07-31,0.734375
+560585,GILD,1998-08-03,0.7402340173721313
+560586,GILD,1998-08-04,0.703125
+560587,GILD,1998-08-05,0.71875
+560588,GILD,1998-08-06,0.7402340173721313
+560589,GILD,1998-08-07,0.7617189884185791
+560590,GILD,1998-08-10,0.7734379768371582
+560591,GILD,1998-08-11,0.7304689884185791
+560592,GILD,1998-08-12,0.75
+560593,GILD,1998-08-13,0.7460939884185791
+560594,GILD,1998-08-14,0.7265629768371582
+560595,GILD,1998-08-17,0.7236329913139343
+560596,GILD,1998-08-18,0.7109379768371582
+560597,GILD,1998-08-19,0.7148439884185791
+560598,GILD,1998-08-20,0.6894530057907104
+560599,GILD,1998-08-21,0.703125
+560600,GILD,1998-08-24,0.6757810115814209
+560601,GILD,1998-08-25,0.6523439884185791
+560602,GILD,1998-08-26,0.640625
+560603,GILD,1998-08-27,0.609375
+560604,GILD,1998-08-28,0.5859379768371582
+560605,GILD,1998-08-31,0.5703129768371582
+560606,GILD,1998-09-01,0.625
+560607,GILD,1998-09-02,0.625
+560608,GILD,1998-09-03,0.5703129768371582
+560609,GILD,1998-09-04,0.5898439884185791
+560610,GILD,1998-09-08,0.6484379768371582
+560611,GILD,1998-09-09,0.6523439884185791
+560612,GILD,1998-09-10,0.6328129768371582
+560613,GILD,1998-09-11,0.7304689884185791
+560614,GILD,1998-09-14,0.7539060115814209
+560615,GILD,1998-09-15,0.7890629768371582
+560616,GILD,1998-09-16,0.7734379768371582
+560617,GILD,1998-09-17,0.7734379768371582
+560618,GILD,1998-09-18,0.7578129768371582
+560619,GILD,1998-09-21,0.7792969942092896
+560620,GILD,1998-09-22,0.8242189884185791
+560621,GILD,1998-09-23,0.8730469942092896
+560622,GILD,1998-09-24,0.796875
+560623,GILD,1998-09-25,0.8007810115814209
+560624,GILD,1998-09-28,0.7675780057907104
+560625,GILD,1998-09-29,0.71875
+560626,GILD,1998-09-30,0.6757810115814209
+560627,GILD,1998-10-01,0.6425780057907104
+560628,GILD,1998-10-02,0.6425780057907104
+560629,GILD,1998-10-05,0.6289060115814209
+560630,GILD,1998-10-06,0.6464840173721313
+560631,GILD,1998-10-07,0.6210939884185791
+560632,GILD,1998-10-08,0.5859379768371582
+560633,GILD,1998-10-09,0.640625
+560634,GILD,1998-10-12,0.65625
+560635,GILD,1998-10-13,0.6445310115814209
+560636,GILD,1998-10-14,0.6855469942092896
+560637,GILD,1998-10-15,0.7744140028953552
+560638,GILD,1998-10-16,0.7773439884185791
+560639,GILD,1998-10-19,0.8164060115814209
+560640,GILD,1998-10-20,0.8945310115814209
+560641,GILD,1998-10-21,0.8515629768371582
+560642,GILD,1998-10-22,0.8984379768371582
+560643,GILD,1998-10-23,0.890625
+560644,GILD,1998-10-26,0.9335939884185792
+560645,GILD,1998-10-27,0.8515629768371582
+560646,GILD,1998-10-28,0.8203129768371582
+560647,GILD,1998-10-29,0.875
+560648,GILD,1998-10-30,0.8867189884185791
+560649,GILD,1998-11-02,1.003906011581421
+560650,GILD,1998-11-03,0.9960939884185792
+560651,GILD,1998-11-04,0.9804689884185792
+560652,GILD,1998-11-05,0.96875
+560653,GILD,1998-11-06,0.9882810115814208
+560654,GILD,1998-11-09,0.9638670086860656
+560655,GILD,1998-11-10,0.9296879768371582
+560656,GILD,1998-11-11,0.9238280057907104
+560657,GILD,1998-11-12,0.9023439884185792
+560658,GILD,1998-11-13,0.8984379768371582
+560659,GILD,1998-11-16,0.9296879768371582
+560660,GILD,1998-11-17,0.9199219942092896
+560661,GILD,1998-11-18,0.9609379768371582
+560662,GILD,1998-11-19,0.9980469942092896
+560663,GILD,1998-11-20,0.9863280057907104
+560664,GILD,1998-11-23,0.9980469942092896
+560665,GILD,1998-11-24,0.984375
+560666,GILD,1998-11-25,0.9980469942092896
+560667,GILD,1998-11-27,0.9960939884185792
+560668,GILD,1998-11-30,0.9726560115814208
+560669,GILD,1998-12-01,0.9960939884185792
+560670,GILD,1998-12-02,1.0488280057907104
+560671,GILD,1998-12-03,1.019531011581421
+560672,GILD,1998-12-04,1.0058590173721311
+560673,GILD,1998-12-07,1.0058590173721311
+560674,GILD,1998-12-08,1.003906011581421
+560675,GILD,1998-12-09,1.042968988418579
+560676,GILD,1998-12-10,1.0234379768371582
+560677,GILD,1998-12-11,1.0292969942092896
+560678,GILD,1998-12-14,1.0
+560679,GILD,1998-12-15,0.9941409826278688
+560680,GILD,1998-12-16,1.144531011581421
+560681,GILD,1998-12-17,1.105468988418579
+560682,GILD,1998-12-18,1.1015629768371582
+560683,GILD,1998-12-21,1.128906011581421
+560684,GILD,1998-12-22,1.121093988418579
+560685,GILD,1998-12-23,1.1484379768371582
+560686,GILD,1998-12-24,1.1640629768371582
+560687,GILD,1998-12-28,1.2089840173721311
+560688,GILD,1998-12-29,1.230468988418579
+560689,GILD,1998-12-30,1.207031011581421
+560690,GILD,1998-12-31,1.2832030057907104
+560691,GILD,1999-01-04,1.2421879768371582
+560692,GILD,1999-01-05,1.21875
+560693,GILD,1999-01-06,1.2158199548721311
+560694,GILD,1999-01-07,1.2109379768371582
+560695,GILD,1999-01-08,1.292968988418579
+560696,GILD,1999-01-11,1.25
+560697,GILD,1999-01-12,1.253906011581421
+560698,GILD,1999-01-13,1.203125
+560699,GILD,1999-01-14,1.2050780057907104
+560700,GILD,1999-01-15,1.296875
+560701,GILD,1999-01-19,1.2792969942092896
+560702,GILD,1999-01-20,1.246093988418579
+560703,GILD,1999-01-21,1.1796879768371582
+560704,GILD,1999-01-22,1.171875
+560705,GILD,1999-01-25,1.1171879768371582
+560706,GILD,1999-01-26,1.2890629768371582
+560707,GILD,1999-01-27,1.238281011581421
+560708,GILD,1999-01-28,1.308593988418579
+560709,GILD,1999-01-29,1.34375
+560710,GILD,1999-02-01,1.363281011581421
+560711,GILD,1999-02-02,1.375
+560712,GILD,1999-02-03,1.359375
+560713,GILD,1999-02-04,1.355468988418579
+560714,GILD,1999-02-05,1.308593988418579
+560715,GILD,1999-02-08,1.3144530057907104
+560716,GILD,1999-02-09,1.2207030057907104
+560717,GILD,1999-02-10,1.25
+560718,GILD,1999-02-11,1.308593988418579
+560719,GILD,1999-02-12,1.230468988418579
+560720,GILD,1999-02-16,1.2792969942092896
+560721,GILD,1999-02-17,1.191406011581421
+560722,GILD,1999-02-18,1.21875
+560723,GILD,1999-02-19,1.15625
+560724,GILD,1999-02-22,1.1855469942092896
+560725,GILD,1999-02-23,1.3203129768371582
+560726,GILD,1999-02-24,1.3125
+560727,GILD,1999-02-25,1.3203129768371582
+560728,GILD,1999-02-26,1.2890629768371582
+560729,GILD,1999-03-01,1.2734379768371582
+560730,GILD,1999-03-02,1.261718988418579
+560731,GILD,1999-03-03,1.3105469942092896
+560732,GILD,1999-03-04,1.5078129768371582
+560733,GILD,1999-03-05,1.5957030057907104
+560734,GILD,1999-03-08,1.5546879768371582
+560735,GILD,1999-03-09,1.546875
+560736,GILD,1999-03-10,1.6113280057907104
+560737,GILD,1999-03-11,1.6005860567092896
+560738,GILD,1999-03-12,1.550781011581421
+560739,GILD,1999-03-15,1.5253909826278689
+560740,GILD,1999-03-16,1.5546879768371582
+560741,GILD,1999-03-17,1.621093988418579
+560742,GILD,1999-03-18,1.75
+560743,GILD,1999-03-19,1.7734379768371582
+560744,GILD,1999-03-22,1.503906011581421
+560745,GILD,1999-03-23,1.4375
+560746,GILD,1999-03-24,1.4550780057907104
+560747,GILD,1999-03-25,1.472656011581421
+560748,GILD,1999-03-26,1.4453129768371582
+560749,GILD,1999-03-29,1.402343988418579
+560750,GILD,1999-03-30,1.4042969942092896
+560751,GILD,1999-03-31,1.421875
+560752,GILD,1999-04-01,1.4042969942092896
+560753,GILD,1999-04-05,1.390625
+560754,GILD,1999-04-06,1.339843988418579
+560755,GILD,1999-04-07,1.355468988418579
+560756,GILD,1999-04-08,1.3359379768371582
+560757,GILD,1999-04-09,1.3515629768371582
+560758,GILD,1999-04-12,1.3339840173721311
+560759,GILD,1999-04-13,1.338866949081421
+560760,GILD,1999-04-14,1.316406011581421
+560761,GILD,1999-04-15,1.292968988418579
+560762,GILD,1999-04-16,1.2734379768371582
+560763,GILD,1999-04-19,1.1269530057907104
+560764,GILD,1999-04-20,1.296875
+560765,GILD,1999-04-21,1.300781011581421
+560766,GILD,1999-04-22,1.3300780057907104
+560767,GILD,1999-04-23,1.2675780057907104
+560768,GILD,1999-04-26,1.2734379768371582
+560769,GILD,1999-04-27,1.386718988418579
+560770,GILD,1999-04-28,1.3671879768371582
+560771,GILD,1999-04-29,1.3515629768371582
+560772,GILD,1999-04-30,1.4394530057907104
+560773,GILD,1999-05-03,1.40625
+560774,GILD,1999-05-04,1.386718988418579
+560775,GILD,1999-05-05,1.402343988418579
+560776,GILD,1999-05-06,1.410156011581421
+560777,GILD,1999-05-07,1.4140629768371582
+560778,GILD,1999-05-10,1.3886719942092896
+560779,GILD,1999-05-11,1.4921879768371582
+560780,GILD,1999-05-12,1.4707030057907104
+560781,GILD,1999-05-13,1.46875
+560782,GILD,1999-05-14,1.441406011581421
+560783,GILD,1999-05-17,1.453125
+560784,GILD,1999-05-18,1.449218988418579
+560785,GILD,1999-05-19,1.4902340173721311
+560786,GILD,1999-05-20,1.5078129768371582
+560787,GILD,1999-05-21,1.4199219942092896
+560788,GILD,1999-05-24,1.3671879768371582
+560789,GILD,1999-05-25,1.355468988418579
+560790,GILD,1999-05-26,1.3378909826278689
+560791,GILD,1999-05-27,1.308593988418579
+560792,GILD,1999-05-28,1.363281011581421
+560793,GILD,1999-06-01,1.359375
+560794,GILD,1999-06-02,1.316406011581421
+560795,GILD,1999-06-03,1.300781011581421
+560796,GILD,1999-06-04,1.3183590173721311
+560797,GILD,1999-06-07,1.3808590173721311
+560798,GILD,1999-06-08,1.4121090173721311
+560799,GILD,1999-06-09,1.363281011581421
+560800,GILD,1999-06-10,1.3496090173721311
+560801,GILD,1999-06-11,1.339843988418579
+560802,GILD,1999-06-14,1.40625
+560803,GILD,1999-06-15,1.4628909826278689
+560804,GILD,1999-06-16,1.5390629768371582
+560805,GILD,1999-06-17,1.566406011581421
+560806,GILD,1999-06-18,1.59375
+560807,GILD,1999-06-21,1.566406011581421
+560808,GILD,1999-06-22,1.5634770393371582
+560809,GILD,1999-06-23,1.558593988418579
+560810,GILD,1999-06-24,1.53125
+560811,GILD,1999-06-25,1.527343988418579
+560812,GILD,1999-06-28,1.5234379768371582
+560813,GILD,1999-06-29,1.5371090173721311
+560814,GILD,1999-06-30,1.6328129768371582
+560815,GILD,1999-07-01,1.628906011581421
+560816,GILD,1999-07-02,1.6796879768371582
+560817,GILD,1999-07-06,1.6894530057907104
+560818,GILD,1999-07-07,1.6699219942092896
+560819,GILD,1999-07-08,1.6796879768371582
+560820,GILD,1999-07-09,1.6972659826278689
+560821,GILD,1999-07-12,1.6816409826278689
+560822,GILD,1999-07-13,1.7753909826278689
+560823,GILD,1999-07-14,1.8105469942092896
+560824,GILD,1999-07-15,1.894531011581421
+560825,GILD,1999-07-16,1.9003909826278689
+560826,GILD,1999-07-19,1.8125
+560827,GILD,1999-07-20,1.824218988418579
+560828,GILD,1999-07-21,1.824218988418579
+560829,GILD,1999-07-22,1.769531011581421
+560830,GILD,1999-07-23,1.738281011581421
+560831,GILD,1999-07-26,1.675781011581421
+560832,GILD,1999-07-27,1.8359379768371584
+560833,GILD,1999-07-28,1.996093988418579
+560834,GILD,1999-07-29,2.134766101837158
+560835,GILD,1999-07-30,2.421875
+560836,GILD,1999-08-02,2.349608898162842
+560837,GILD,1999-08-03,2.273437976837158
+560838,GILD,1999-08-04,2.316406011581421
+560839,GILD,1999-08-05,2.25
+560840,GILD,1999-08-06,2.230468988418579
+560841,GILD,1999-08-09,2.148437976837158
+560842,GILD,1999-08-10,2.144531011581421
+560843,GILD,1999-08-11,2.244141101837158
+560844,GILD,1999-08-12,2.263672113418579
+560845,GILD,1999-08-13,2.396483898162842
+560846,GILD,1999-08-16,2.539062976837158
+560847,GILD,1999-08-17,2.390625
+560848,GILD,1999-08-18,2.398437976837158
+560849,GILD,1999-08-19,2.472656011581421
+560850,GILD,1999-08-20,2.550781011581421
+560851,GILD,1999-08-23,2.613281011581421
+560852,GILD,1999-08-24,2.5869140625
+560853,GILD,1999-08-25,2.572266101837158
+560854,GILD,1999-08-26,2.552733898162842
+560855,GILD,1999-08-27,2.525391101837158
+560856,GILD,1999-08-30,2.515625
+560857,GILD,1999-08-31,2.435547113418579
+560858,GILD,1999-09-01,2.457031011581421
+560859,GILD,1999-09-02,2.429687976837158
+560860,GILD,1999-09-03,2.609375
+560861,GILD,1999-09-07,2.886718988418579
+560862,GILD,1999-09-08,2.78125
+560863,GILD,1999-09-09,2.675781011581421
+560864,GILD,1999-09-10,2.625
+560865,GILD,1999-09-13,2.742187976837158
+560866,GILD,1999-09-14,2.8037109375
+560867,GILD,1999-09-15,2.5
+560868,GILD,1999-09-16,2.464843988418579
+560869,GILD,1999-09-17,2.476562976837158
+560870,GILD,1999-09-20,2.421875
+560871,GILD,1999-09-21,2.361327886581421
+560872,GILD,1999-09-22,2.496093988418579
+560873,GILD,1999-09-23,2.400391101837158
+560874,GILD,1999-09-24,2.416016101837158
+560875,GILD,1999-09-27,2.173827886581421
+560876,GILD,1999-09-28,2.173827886581421
+560877,GILD,1999-09-29,2.134766101837158
+560878,GILD,1999-09-30,2.005858898162842
+560879,GILD,1999-10-01,2.044922113418579
+560880,GILD,1999-10-04,2.021483898162842
+560881,GILD,1999-10-05,2.033202886581421
+560882,GILD,1999-10-06,2.085937976837158
+560883,GILD,1999-10-07,2.3056640625
+560884,GILD,1999-10-08,2.252929925918579
+560885,GILD,1999-10-11,2.292968988418579
+560886,GILD,1999-10-12,2.1875
+560887,GILD,1999-10-13,2.203125
+560888,GILD,1999-10-14,2.191406011581421
+560889,GILD,1999-10-15,2.046875
+560890,GILD,1999-10-18,2.017577886581421
+560891,GILD,1999-10-19,2.134766101837158
+560892,GILD,1999-10-20,2.083983898162842
+560893,GILD,1999-10-21,2.054687976837158
+560894,GILD,1999-10-22,2.175781011581421
+560895,GILD,1999-10-25,2.132812976837158
+560896,GILD,1999-10-26,2.013672113418579
+560897,GILD,1999-10-27,2.042968988418579
+560898,GILD,1999-10-28,1.9921879768371584
+560899,GILD,1999-10-29,1.9746090173721316
+560900,GILD,1999-11-01,1.9746090173721316
+560901,GILD,1999-11-02,1.53125
+560902,GILD,1999-11-03,1.558593988418579
+560903,GILD,1999-11-04,1.464843988418579
+560904,GILD,1999-11-05,1.4589840173721311
+560905,GILD,1999-11-08,1.503906011581421
+560906,GILD,1999-11-09,1.457031011581421
+560907,GILD,1999-11-10,1.457031011581421
+560908,GILD,1999-11-11,1.4921879768371582
+560909,GILD,1999-11-12,1.4628909826278689
+560910,GILD,1999-11-15,1.472656011581421
+560911,GILD,1999-11-16,1.480468988418579
+560912,GILD,1999-11-17,1.609375
+560913,GILD,1999-11-18,1.4707030057907104
+560914,GILD,1999-11-19,1.4453129768371582
+560915,GILD,1999-11-22,1.433593988418579
+560916,GILD,1999-11-23,1.3964840173721311
+560917,GILD,1999-11-24,1.5175780057907104
+560918,GILD,1999-11-26,1.53125
+560919,GILD,1999-11-29,1.5410159826278689
+560920,GILD,1999-11-30,1.5
+560921,GILD,1999-12-01,1.453125
+560922,GILD,1999-12-02,1.4140629768371582
+560923,GILD,1999-12-03,1.4238280057907104
+560924,GILD,1999-12-06,1.3876949548721311
+560925,GILD,1999-12-07,1.3828129768371582
+560926,GILD,1999-12-08,1.34375
+560927,GILD,1999-12-09,1.2792969942092896
+560928,GILD,1999-12-10,1.21875
+560929,GILD,1999-12-13,1.25
+560930,GILD,1999-12-14,1.2089840173721311
+560931,GILD,1999-12-15,1.234375
+560932,GILD,1999-12-16,1.2207030057907104
+560933,GILD,1999-12-17,1.191406011581421
+560934,GILD,1999-12-20,1.1640629768371582
+560935,GILD,1999-12-21,1.269531011581421
+560936,GILD,1999-12-22,1.4199219942092896
+560937,GILD,1999-12-23,1.449218988418579
+560938,GILD,1999-12-27,1.4902340173721311
+560939,GILD,1999-12-28,1.625
+560940,GILD,1999-12-29,1.691406011581421
+560941,GILD,1999-12-30,1.703125
+560942,GILD,1999-12-31,1.691406011581421
+560943,GILD,2000-01-03,1.7597659826278689
+560944,GILD,2000-01-04,1.6796879768371582
+560945,GILD,2000-01-05,1.6660159826278689
+560946,GILD,2000-01-06,1.7792969942092896
+560947,GILD,2000-01-07,2.050781011581421
+560948,GILD,2000-01-10,2.318358898162842
+560949,GILD,2000-01-11,2.106445074081421
+560950,GILD,2000-01-12,2.087891101837158
+560951,GILD,2000-01-13,2.203125
+560952,GILD,2000-01-14,2.152343988418579
+560953,GILD,2000-01-18,2.138672113418579
+560954,GILD,2000-01-19,1.964843988418579
+560955,GILD,2000-01-20,1.9550780057907104
+560956,GILD,2000-01-21,1.949218988418579
+560957,GILD,2000-01-24,1.7324219942092896
+560958,GILD,2000-01-25,1.769531011581421
+560959,GILD,2000-01-26,1.6865229606628418
+560960,GILD,2000-01-27,1.550781011581421
+560961,GILD,2000-01-28,1.5302729606628418
+560962,GILD,2000-01-31,1.4628909826278689
+560963,GILD,2000-02-01,1.4433590173721311
+560964,GILD,2000-02-02,1.4355469942092896
+560965,GILD,2000-02-03,1.40625
+560966,GILD,2000-02-04,1.4609379768371582
+560967,GILD,2000-02-07,1.6972659826278689
+560968,GILD,2000-02-08,1.8535159826278689
+560969,GILD,2000-02-09,1.7167969942092896
+560970,GILD,2000-02-10,1.7299799919128418
+560971,GILD,2000-02-11,1.7480469942092896
+560972,GILD,2000-02-14,1.8769530057907104
+560973,GILD,2000-02-15,1.984375
+560974,GILD,2000-02-16,2.0
+560975,GILD,2000-02-17,2.328125
+560976,GILD,2000-02-18,2.408202886581421
+560977,GILD,2000-02-22,2.340820074081421
+560978,GILD,2000-02-23,2.367187976837158
+560979,GILD,2000-02-24,2.292968988418579
+560980,GILD,2000-02-25,2.260741949081421
+560981,GILD,2000-02-28,2.216797113418579
+560982,GILD,2000-02-29,2.390625
+560983,GILD,2000-03-01,2.499022960662842
+560984,GILD,2000-03-02,2.4375
+560985,GILD,2000-03-03,2.496093988418579
+560986,GILD,2000-03-06,2.574218988418579
+560987,GILD,2000-03-07,2.396483898162842
+560988,GILD,2000-03-08,2.310547113418579
+560989,GILD,2000-03-09,2.238281011581421
+560990,GILD,2000-03-10,2.240233898162842
+560991,GILD,2000-03-13,2.117187976837158
+560992,GILD,2000-03-14,2.121093988418579
+560993,GILD,2000-03-15,1.9980469942092896
+560994,GILD,2000-03-16,2.066406011581421
+560995,GILD,2000-03-17,1.9921879768371584
+560996,GILD,2000-03-20,1.7949219942092896
+560997,GILD,2000-03-21,1.7792969942092896
+560998,GILD,2000-03-22,2.001952886581421
+560999,GILD,2000-03-23,2.175781011581421
+561000,GILD,2000-03-24,2.199218988418579
+561001,GILD,2000-03-27,2.181641101837158
+561002,GILD,2000-03-28,2.201172113418579
+561003,GILD,2000-03-29,2.082031011581421
+561004,GILD,2000-03-30,1.84375
+561005,GILD,2000-03-31,1.980468988418579
+561006,GILD,2000-04-03,1.8769530057907104
+561007,GILD,2000-04-04,1.8515629768371584
+561008,GILD,2000-04-05,1.9453129768371584
+561009,GILD,2000-04-06,2.061034917831421
+561010,GILD,2000-04-07,1.9785159826278689
+561011,GILD,2000-04-10,1.9375
+561012,GILD,2000-04-11,1.953125
+561013,GILD,2000-04-12,1.8183590173721316
+561014,GILD,2000-04-13,1.902343988418579
+561015,GILD,2000-04-14,1.7285159826278689
+561016,GILD,2000-04-17,1.589843988418579
+561017,GILD,2000-04-18,1.7089840173721311
+561018,GILD,2000-04-19,1.625488042831421
+561019,GILD,2000-04-20,1.6015629768371582
+561020,GILD,2000-04-24,1.535156011581421
+561021,GILD,2000-04-25,1.4980469942092896
+561022,GILD,2000-04-26,1.4375
+561023,GILD,2000-04-27,1.3574219942092896
+561024,GILD,2000-04-28,1.6933590173721311
+561025,GILD,2000-05-01,1.7421879768371582
+561026,GILD,2000-05-02,1.7890629768371582
+561027,GILD,2000-05-03,1.675781011581421
+561028,GILD,2000-05-04,1.9746090173721316
+561029,GILD,2000-05-05,2.15625
+561030,GILD,2000-05-08,2.097656011581421
+561031,GILD,2000-05-09,2.033202886581421
+561032,GILD,2000-05-10,1.9375
+561033,GILD,2000-05-11,1.9389649629592896
+561034,GILD,2000-05-12,1.9433590173721316
+561035,GILD,2000-05-15,2.013672113418579
+561036,GILD,2000-05-16,2.128906011581421
+561037,GILD,2000-05-17,2.050781011581421
+561038,GILD,2000-05-18,1.964843988418579
+561039,GILD,2000-05-19,1.8686519861221316
+561040,GILD,2000-05-22,1.8671879768371584
+561041,GILD,2000-05-23,1.8925780057907104
+561042,GILD,2000-05-24,2.029297113418579
+561043,GILD,2000-05-25,1.933593988418579
+561044,GILD,2000-05-26,1.660156011581421
+561045,GILD,2000-05-30,1.753906011581421
+561046,GILD,2000-05-31,1.7089840173721311
+561047,GILD,2000-06-01,1.769531011581421
+561048,GILD,2000-06-02,1.949218988418579
+561049,GILD,2000-06-05,1.875
+561050,GILD,2000-06-06,1.941406011581421
+561051,GILD,2000-06-07,2.0625
+561052,GILD,2000-06-08,1.8847659826278689
+561053,GILD,2000-06-09,2.078125
+561054,GILD,2000-06-12,1.859375
+561055,GILD,2000-06-13,1.9707030057907104
+561056,GILD,2000-06-14,1.9589840173721316
+561057,GILD,2000-06-15,2.011718988418579
+561058,GILD,2000-06-16,2.054687976837158
+561059,GILD,2000-06-19,2.195312976837158
+561060,GILD,2000-06-20,2.341797113418579
+561061,GILD,2000-06-21,2.253906011581421
+561062,GILD,2000-06-22,1.9863280057907104
+561063,GILD,2000-06-23,2.169922113418579
+561064,GILD,2000-06-26,2.132812976837158
+561065,GILD,2000-06-27,2.109375
+561066,GILD,2000-06-28,2.251952886581421
+561067,GILD,2000-06-29,2.207031011581421
+561068,GILD,2000-06-30,2.222656011581421
+561069,GILD,2000-07-03,2.183593988418579
+561070,GILD,2000-07-05,2.216797113418579
+561071,GILD,2000-07-06,2.285156011581421
+561072,GILD,2000-07-07,2.509766101837158
+561073,GILD,2000-07-10,2.480468988418579
+561074,GILD,2000-07-11,2.59375
+561075,GILD,2000-07-12,2.792968988418579
+561076,GILD,2000-07-13,2.568358898162842
+561077,GILD,2000-07-14,2.519531011581421
+561078,GILD,2000-07-17,2.578125
+561079,GILD,2000-07-18,2.505858898162842
+561080,GILD,2000-07-19,2.335937976837158
+561081,GILD,2000-07-20,2.265625
+561082,GILD,2000-07-21,2.345702886581421
+561083,GILD,2000-07-24,2.183593988418579
+561084,GILD,2000-07-25,2.146483898162842
+561085,GILD,2000-07-26,2.173827886581421
+561086,GILD,2000-07-27,2.103516101837158
+561087,GILD,2000-07-28,2.191406011581421
+561088,GILD,2000-07-31,2.316406011581421
+561089,GILD,2000-08-01,2.716797113418579
+561090,GILD,2000-08-02,2.632812976837158
+561091,GILD,2000-08-03,2.841797113418579
+561092,GILD,2000-08-04,2.71875
+561093,GILD,2000-08-07,2.791016101837158
+561094,GILD,2000-08-08,2.826172113418579
+561095,GILD,2000-08-09,2.777343988418579
+561096,GILD,2000-08-10,2.707031011581421
+561097,GILD,2000-08-11,2.699218988418579
+561098,GILD,2000-08-14,2.714843988418579
+561099,GILD,2000-08-15,2.640625
+561100,GILD,2000-08-16,2.681641101837158
+561101,GILD,2000-08-17,2.822266101837158
+561102,GILD,2000-08-18,2.8125
+561103,GILD,2000-08-21,2.970702886581421
+561104,GILD,2000-08-22,3.279297113418579
+561105,GILD,2000-08-23,3.136718988418579
+561106,GILD,2000-08-24,3.195312976837158
+561107,GILD,2000-08-25,3.21875
+561108,GILD,2000-08-28,3.058593988418579
+561109,GILD,2000-08-29,3.103516101837158
+561110,GILD,2000-08-30,3.263672113418579
+561111,GILD,2000-08-31,3.375
+561112,GILD,2000-09-01,3.28125
+561113,GILD,2000-09-05,3.072266101837158
+561114,GILD,2000-09-06,2.839843988418579
+561115,GILD,2000-09-07,3.123047113418579
+561116,GILD,2000-09-08,3.1875
+561117,GILD,2000-09-11,3.066406011581421
+561118,GILD,2000-09-12,2.970702886581421
+561119,GILD,2000-09-13,3.03125
+561120,GILD,2000-09-14,3.179687976837158
+561121,GILD,2000-09-15,3.232422113418579
+561122,GILD,2000-09-18,2.914062976837158
+561123,GILD,2000-09-19,3.0625
+561124,GILD,2000-09-20,3.046875
+561125,GILD,2000-09-21,3.214843988418579
+561126,GILD,2000-09-22,3.417968988418579
+561127,GILD,2000-09-25,3.63037109375
+561128,GILD,2000-09-26,3.326172113418579
+561129,GILD,2000-09-27,3.34033203125
+561130,GILD,2000-09-28,3.623047113418579
+561131,GILD,2000-09-29,3.427733898162842
+561132,GILD,2000-10-02,3.253906011581421
+561133,GILD,2000-10-03,3.224608898162842
+561134,GILD,2000-10-04,3.0625
+561135,GILD,2000-10-05,3.095702886581421
+561136,GILD,2000-10-06,2.894531011581421
+561137,GILD,2000-10-09,2.8125
+561138,GILD,2000-10-10,2.962891101837158
+561139,GILD,2000-10-11,2.927733898162842
+561140,GILD,2000-10-12,2.8125
+561141,GILD,2000-10-13,2.998047113418579
+561142,GILD,2000-10-16,3.085937976837158
+561143,GILD,2000-10-17,3.119141101837158
+561144,GILD,2000-10-18,2.869141101837158
+561145,GILD,2000-10-19,2.857422113418579
+561146,GILD,2000-10-20,2.765625
+561147,GILD,2000-10-23,3.029297113418579
+561148,GILD,2000-10-24,2.677733898162842
+561149,GILD,2000-10-25,2.871093988418579
+561150,GILD,2000-10-26,2.84375
+561151,GILD,2000-10-27,2.574218988418579
+561152,GILD,2000-10-30,2.648437976837158
+561153,GILD,2000-10-31,2.6875
+561154,GILD,2000-11-01,2.652343988418579
+561155,GILD,2000-11-02,2.751952886581421
+561156,GILD,2000-11-03,2.753906011581421
+561157,GILD,2000-11-06,2.925781011581421
+561158,GILD,2000-11-07,2.939452886581421
+561159,GILD,2000-11-08,2.818358898162842
+561160,GILD,2000-11-09,2.798827886581421
+561161,GILD,2000-11-10,2.818358898162842
+561162,GILD,2000-11-13,2.458983898162842
+561163,GILD,2000-11-14,2.423827886581421
+561164,GILD,2000-11-15,2.4375
+561165,GILD,2000-11-16,2.375
+561166,GILD,2000-11-17,2.195312976837158
+561167,GILD,2000-11-20,2.019531011581421
+561168,GILD,2000-11-21,2.136718988418579
+561169,GILD,2000-11-22,2.265625
+561170,GILD,2000-11-24,2.187988042831421
+561171,GILD,2000-11-27,2.304687976837158
+561172,GILD,2000-11-28,2.357422113418579
+561173,GILD,2000-11-29,2.539062976837158
+561174,GILD,2000-11-30,2.544922113418579
+561175,GILD,2000-12-01,2.75
+561176,GILD,2000-12-04,2.5625
+561177,GILD,2000-12-05,2.744141101837158
+561178,GILD,2000-12-06,2.712891101837158
+561179,GILD,2000-12-07,2.707031011581421
+561180,GILD,2000-12-08,3.035156011581421
+561181,GILD,2000-12-11,2.865233898162842
+561182,GILD,2000-12-12,2.638672113418579
+561183,GILD,2000-12-13,2.496093988418579
+561184,GILD,2000-12-14,2.431641101837158
+561185,GILD,2000-12-15,2.412108898162842
+561186,GILD,2000-12-18,2.544922113418579
+561187,GILD,2000-12-19,2.5
+561188,GILD,2000-12-20,2.423827886581421
+561189,GILD,2000-12-21,2.201172113418579
+561190,GILD,2000-12-22,2.292968988418579
+561191,GILD,2000-12-26,2.574218988418579
+561192,GILD,2000-12-27,2.494141101837158
+561193,GILD,2000-12-28,2.535156011581421
+561194,GILD,2000-12-29,2.591797113418579
+561195,GILD,2001-01-02,2.316406011581421
+561196,GILD,2001-01-03,2.412108898162842
+561197,GILD,2001-01-04,2.054687976837158
+561198,GILD,2001-01-05,1.828125
+561199,GILD,2001-01-08,1.699218988418579
+561200,GILD,2001-01-09,1.6894530057907104
+561201,GILD,2001-01-10,1.7519530057907104
+561202,GILD,2001-01-11,1.7792969942092896
+561203,GILD,2001-01-12,1.8637700080871584
+561204,GILD,2001-01-16,2.037108898162842
+561205,GILD,2001-01-17,1.8496090173721316
+561206,GILD,2001-01-18,1.8515629768371584
+561207,GILD,2001-01-19,1.8613280057907104
+561208,GILD,2001-01-22,1.9316409826278689
+561209,GILD,2001-01-23,2.151854991912842
+561210,GILD,2001-01-24,2.044922113418579
+561211,GILD,2001-01-25,2.050781011581421
+561212,GILD,2001-01-26,2.011718988418579
+561213,GILD,2001-01-29,2.15625
+561214,GILD,2001-01-30,2.105468988418579
+561215,GILD,2001-01-31,2.115233898162842
+561216,GILD,2001-02-01,2.017577886581421
+561217,GILD,2001-02-02,1.9746090173721316
+561218,GILD,2001-02-05,1.925781011581421
+561219,GILD,2001-02-06,2.058593988418579
+561220,GILD,2001-02-07,2.029297113418579
+561221,GILD,2001-02-08,1.9082030057907104
+561222,GILD,2001-02-09,1.9697270393371584
+561223,GILD,2001-02-12,2.179687976837158
+561224,GILD,2001-02-13,2.113281011581421
+561225,GILD,2001-02-14,2.080077886581421
+561226,GILD,2001-02-15,2.082031011581421
+561227,GILD,2001-02-16,2.179687976837158
+561228,GILD,2001-02-20,2.191406011581421
+561229,GILD,2001-02-21,2.066406011581421
+561230,GILD,2001-02-22,1.980468988418579
+561231,GILD,2001-02-23,2.160156011581421
+561232,GILD,2001-02-26,2.28125
+561233,GILD,2001-02-27,2.246093988418579
+561234,GILD,2001-02-28,2.335937976837158
+561235,GILD,2001-03-01,2.195312976837158
+561236,GILD,2001-03-02,2.242187976837158
+561237,GILD,2001-03-05,2.097656011581421
+561238,GILD,2001-03-06,2.1875
+561239,GILD,2001-03-07,2.085937976837158
+561240,GILD,2001-03-08,2.113281011581421
+561241,GILD,2001-03-09,2.097656011581421
+561242,GILD,2001-03-12,1.8515629768371584
+561243,GILD,2001-03-13,1.941406011581421
+561244,GILD,2001-03-14,2.074218988418579
+561245,GILD,2001-03-15,2.039062976837158
+561246,GILD,2001-03-16,1.886718988418579
+561247,GILD,2001-03-19,2.140625
+561248,GILD,2001-03-20,2.050781011581421
+561249,GILD,2001-03-21,1.8046879768371584
+561250,GILD,2001-03-22,1.8203129768371584
+561251,GILD,2001-03-23,1.855468988418579
+561252,GILD,2001-03-26,2.007812976837158
+561253,GILD,2001-03-27,1.996093988418579
+561254,GILD,2001-03-28,2.0
+561255,GILD,2001-03-29,2.007812976837158
+561256,GILD,2001-03-30,2.03125
+561257,GILD,2001-04-02,1.910156011581421
+561258,GILD,2001-04-03,1.839843988418579
+561259,GILD,2001-04-04,1.824218988418579
+561260,GILD,2001-04-05,1.988281011581421
+561261,GILD,2001-04-06,2.011718988418579
+561262,GILD,2001-04-09,2.1131250858306885
+561263,GILD,2001-04-10,2.268125057220459
+561264,GILD,2001-04-11,2.233750104904175
+561265,GILD,2001-04-12,2.4100000858306885
+561266,GILD,2001-04-16,2.362499952316284
+561267,GILD,2001-04-17,2.452500104904175
+561268,GILD,2001-04-18,2.5625
+561269,GILD,2001-04-19,2.6293749809265137
+561270,GILD,2001-04-20,2.526249885559082
+561271,GILD,2001-04-23,2.396250009536743
+561272,GILD,2001-04-24,2.304374933242798
+561273,GILD,2001-04-25,2.452500104904175
+561274,GILD,2001-04-26,2.6056249141693115
+561275,GILD,2001-04-27,2.848750114440918
+561276,GILD,2001-04-30,3.0612499713897705
+561277,GILD,2001-05-01,3.130625009536743
+561278,GILD,2001-05-02,3.088749885559082
+561279,GILD,2001-05-03,2.9881250858306885
+561280,GILD,2001-05-04,3.158750057220459
+561281,GILD,2001-05-07,3.196875095367432
+561282,GILD,2001-05-08,3.130000114440918
+561283,GILD,2001-05-09,3.0999999046325684
+561284,GILD,2001-05-10,3.031874895095825
+561285,GILD,2001-05-11,3.046875
+561286,GILD,2001-05-14,3.000624895095825
+561287,GILD,2001-05-15,2.907500028610229
+561288,GILD,2001-05-16,3.297499895095825
+561289,GILD,2001-05-17,3.621249914169312
+561290,GILD,2001-05-18,3.371875047683716
+561291,GILD,2001-05-21,3.741874933242798
+561292,GILD,2001-05-22,3.616874933242798
+561293,GILD,2001-05-23,3.3125
+561294,GILD,2001-05-24,3.3968749046325684
+561295,GILD,2001-05-25,3.403125047683716
+561296,GILD,2001-05-29,3.296250104904175
+561297,GILD,2001-05-30,3.176875114440918
+561298,GILD,2001-05-31,3.234375
+561299,GILD,2001-06-01,3.4800000190734863
+561300,GILD,2001-06-04,3.606250047683716
+561301,GILD,2001-06-05,3.581249952316284
+561302,GILD,2001-06-06,3.40625
+561303,GILD,2001-06-07,3.3612499237060547
+561304,GILD,2001-06-08,3.246875047683716
+561305,GILD,2001-06-11,3.101875066757202
+561306,GILD,2001-06-12,3.134375095367432
+561307,GILD,2001-06-13,3.149374961853028
+561308,GILD,2001-06-14,3.0662500858306885
+561309,GILD,2001-06-15,3.223750114440918
+561310,GILD,2001-06-18,3.203125
+561311,GILD,2001-06-19,3.247499942779541
+561312,GILD,2001-06-20,3.5899999141693115
+561313,GILD,2001-06-21,3.5999999046325684
+561314,GILD,2001-06-22,3.820625066757202
+561315,GILD,2001-06-25,3.595000028610229
+561316,GILD,2001-06-26,3.621875047683716
+561317,GILD,2001-06-27,3.719374895095825
+561318,GILD,2001-06-28,3.747499942779541
+561319,GILD,2001-06-29,3.636874914169312
+561320,GILD,2001-07-02,3.603749990463257
+561321,GILD,2001-07-03,3.634999990463257
+561322,GILD,2001-07-05,3.5587499141693115
+561323,GILD,2001-07-06,3.4825000762939453
+561324,GILD,2001-07-09,3.5143749713897705
+561325,GILD,2001-07-10,3.40625
+561326,GILD,2001-07-11,3.307499885559082
+561327,GILD,2001-07-12,3.34375
+561328,GILD,2001-07-13,3.539375066757202
+561329,GILD,2001-07-16,3.09375
+561330,GILD,2001-07-17,3.2637500762939453
+561331,GILD,2001-07-18,3.400000095367432
+561332,GILD,2001-07-19,3.3143749237060547
+561333,GILD,2001-07-20,3.3768749237060547
+561334,GILD,2001-07-23,3.306250095367432
+561335,GILD,2001-07-24,3.1237499713897705
+561336,GILD,2001-07-25,3.176875114440918
+561337,GILD,2001-07-26,3.421250104904175
+561338,GILD,2001-07-27,3.3787500858306885
+561339,GILD,2001-07-30,3.1943750381469727
+561340,GILD,2001-07-31,3.205625057220459
+561341,GILD,2001-08-01,3.181250095367432
+561342,GILD,2001-08-02,3.112499952316284
+561343,GILD,2001-08-03,3.286875009536743
+561344,GILD,2001-08-06,3.224375009536743
+561345,GILD,2001-08-07,3.1781249046325684
+561346,GILD,2001-08-08,3.021250009536743
+561347,GILD,2001-08-09,3.003124952316284
+561348,GILD,2001-08-10,2.9987499713897705
+561349,GILD,2001-08-13,3.1681249141693115
+561350,GILD,2001-08-14,3.1862499713897705
+561351,GILD,2001-08-15,3.250624895095825
+561352,GILD,2001-08-16,3.2462499141693115
+561353,GILD,2001-08-17,3.09375
+561354,GILD,2001-08-20,3.1912500858306885
+561355,GILD,2001-08-21,3.234375
+561356,GILD,2001-08-22,3.434999942779541
+561357,GILD,2001-08-23,3.677500009536743
+561358,GILD,2001-08-24,3.781874895095825
+561359,GILD,2001-08-27,3.859999895095825
+561360,GILD,2001-08-28,3.815624952316284
+561361,GILD,2001-08-29,3.846874952316284
+561362,GILD,2001-08-30,3.859375
+561363,GILD,2001-08-31,3.794374942779541
+561364,GILD,2001-09-04,3.793124914169312
+561365,GILD,2001-09-05,3.731874942779541
+561366,GILD,2001-09-06,3.768125057220459
+561367,GILD,2001-09-07,3.678124904632568
+561368,GILD,2001-09-10,3.618750095367432
+561369,GILD,2001-09-17,3.3106250762939453
+561370,GILD,2001-09-18,3.065624952316284
+561371,GILD,2001-09-19,3.140625
+561372,GILD,2001-09-20,3.1912500858306885
+561373,GILD,2001-09-21,2.978749990463257
+561374,GILD,2001-09-24,3.028749942779541
+561375,GILD,2001-09-25,3.273750066757202
+561376,GILD,2001-09-26,3.390625
+561377,GILD,2001-09-27,3.5512499809265137
+561378,GILD,2001-09-28,3.510624885559082
+561379,GILD,2001-10-01,3.538749933242798
+561380,GILD,2001-10-02,3.538749933242798
+561381,GILD,2001-10-03,3.538749933242798
+561382,GILD,2001-10-04,3.655625104904175
+561383,GILD,2001-10-05,3.5606250762939453
+561384,GILD,2001-10-08,3.5625
+561385,GILD,2001-10-09,3.6787500381469727
+561386,GILD,2001-10-10,3.924999952316284
+561387,GILD,2001-10-11,3.941250085830689
+561388,GILD,2001-10-12,3.884375095367432
+561389,GILD,2001-10-15,4.012499809265137
+561390,GILD,2001-10-16,3.9331250190734863
+561391,GILD,2001-10-17,3.742500066757202
+561392,GILD,2001-10-18,3.924999952316284
+561393,GILD,2001-10-19,4.065000057220459
+561394,GILD,2001-10-22,4.227499961853027
+561395,GILD,2001-10-23,4.131249904632568
+561396,GILD,2001-10-24,4.290625095367432
+561397,GILD,2001-10-25,4.300000190734863
+561398,GILD,2001-10-26,4.230000019073486
+561399,GILD,2001-10-29,4.096875190734863
+561400,GILD,2001-10-30,4.038750171661377
+561401,GILD,2001-10-31,3.931250095367432
+561402,GILD,2001-11-01,3.9518749713897705
+561403,GILD,2001-11-02,3.911875009536743
+561404,GILD,2001-11-05,4.088749885559082
+561405,GILD,2001-11-06,4.090624809265137
+561406,GILD,2001-11-07,4.172500133514404
+561407,GILD,2001-11-08,4.138750076293945
+561408,GILD,2001-11-09,4.013124942779541
+561409,GILD,2001-11-12,3.980624914169312
+561410,GILD,2001-11-13,4.230000019073486
+561411,GILD,2001-11-14,4.212500095367432
+561412,GILD,2001-11-15,4.209374904632568
+561413,GILD,2001-11-16,4.266250133514404
+561414,GILD,2001-11-19,4.376874923706055
+561415,GILD,2001-11-20,4.247499942779541
+561416,GILD,2001-11-21,4.304375171661377
+561417,GILD,2001-11-23,4.324999809265137
+561418,GILD,2001-11-26,4.455625057220459
+561419,GILD,2001-11-27,4.5
+561420,GILD,2001-11-28,4.328125
+561421,GILD,2001-11-29,4.458749771118164
+561422,GILD,2001-11-30,4.513124942779541
+561423,GILD,2001-12-03,4.357500076293945
+561424,GILD,2001-12-04,4.318124771118164
+561425,GILD,2001-12-05,4.232500076293945
+561426,GILD,2001-12-06,4.283750057220459
+561427,GILD,2001-12-07,4.28125
+561428,GILD,2001-12-10,4.07687520980835
+561429,GILD,2001-12-11,4.024374961853027
+561430,GILD,2001-12-12,4.043125152587891
+561431,GILD,2001-12-13,4.153749942779541
+561432,GILD,2001-12-14,4.138750076293945
+561433,GILD,2001-12-17,4.300000190734863
+561434,GILD,2001-12-18,4.280624866485596
+561435,GILD,2001-12-19,4.197500228881836
+561436,GILD,2001-12-20,4.050000190734863
+561437,GILD,2001-12-21,4.085625171661377
+561438,GILD,2001-12-24,4.165625095367432
+561439,GILD,2001-12-26,4.176249980926514
+561440,GILD,2001-12-27,4.070000171661377
+561441,GILD,2001-12-28,4.171875
+561442,GILD,2001-12-31,4.107500076293945
+561443,GILD,2002-01-02,3.8393750190734863
+561444,GILD,2002-01-03,3.664375066757202
+561445,GILD,2002-01-04,3.837500095367432
+561446,GILD,2002-01-07,3.8450000286102295
+561447,GILD,2002-01-08,3.990000009536743
+561448,GILD,2002-01-09,4.113124847412109
+561449,GILD,2002-01-10,4.236249923706055
+561450,GILD,2002-01-11,4.320000171661377
+561451,GILD,2002-01-14,4.293749809265137
+561452,GILD,2002-01-15,4.309374809265137
+561453,GILD,2002-01-16,4.319375038146973
+561454,GILD,2002-01-17,4.388750076293945
+561455,GILD,2002-01-18,4.108749866485596
+561456,GILD,2002-01-22,4.194375038146973
+561457,GILD,2002-01-23,4.290625095367432
+561458,GILD,2002-01-24,4.213749885559082
+561459,GILD,2002-01-25,4.228750228881836
+561460,GILD,2002-01-28,4.23562479019165
+561461,GILD,2002-01-29,4.109375
+561462,GILD,2002-01-30,4.1875
+561463,GILD,2002-01-31,4.088749885559082
+561464,GILD,2002-02-01,4.363124847412109
+561465,GILD,2002-02-04,4.109375
+561466,GILD,2002-02-05,4.149374961853027
+561467,GILD,2002-02-06,3.903749942779541
+561468,GILD,2002-02-07,3.959374904632568
+561469,GILD,2002-02-08,4.179999828338623
+561470,GILD,2002-02-11,4.226250171661377
+561471,GILD,2002-02-12,4.26687479019165
+561472,GILD,2002-02-13,4.206250190734863
+561473,GILD,2002-02-14,4.090000152587891
+561474,GILD,2002-02-15,4.108749866485596
+561475,GILD,2002-02-19,4.031875133514404
+561476,GILD,2002-02-20,4.18625020980835
+561477,GILD,2002-02-21,4.191249847412109
+561478,GILD,2002-02-22,4.155624866485596
+561479,GILD,2002-02-25,4.21750020980835
+561480,GILD,2002-02-26,4.308125019073486
+561481,GILD,2002-02-27,4.338125228881836
+561482,GILD,2002-02-28,4.403749942779541
+561483,GILD,2002-03-01,4.609375
+561484,GILD,2002-03-04,4.650000095367432
+561485,GILD,2002-03-05,4.561874866485596
+561486,GILD,2002-03-06,4.574999809265137
+561487,GILD,2002-03-07,4.482500076293945
+561488,GILD,2002-03-08,4.514999866485596
+561489,GILD,2002-03-11,4.512499809265137
+561490,GILD,2002-03-12,4.46750020980835
+561491,GILD,2002-03-13,4.559999942779541
+561492,GILD,2002-03-14,4.46875
+561493,GILD,2002-03-15,4.49875020980835
+561494,GILD,2002-03-18,4.675000190734863
+561495,GILD,2002-03-19,4.817500114440918
+561496,GILD,2002-03-20,4.666250228881836
+561497,GILD,2002-03-21,4.806250095367432
+561498,GILD,2002-03-22,4.663750171661377
+561499,GILD,2002-03-25,4.526249885559082
+561500,GILD,2002-03-26,4.565000057220459
+561501,GILD,2002-03-27,4.675000190734863
+561502,GILD,2002-03-28,4.49875020980835
+561503,GILD,2002-04-01,4.5625
+561504,GILD,2002-04-02,4.508749961853027
+561505,GILD,2002-04-03,4.423749923706055
+561506,GILD,2002-04-04,4.362500190734863
+561507,GILD,2002-04-05,4.303750038146973
+561508,GILD,2002-04-08,4.348750114440918
+561509,GILD,2002-04-09,4.212500095367432
+561510,GILD,2002-04-10,4.473750114440918
+561511,GILD,2002-04-11,4.43625020980835
+561512,GILD,2002-04-12,4.458749771118164
+561513,GILD,2002-04-15,4.503749847412109
+561514,GILD,2002-04-16,4.5625
+561515,GILD,2002-04-17,4.425000190734863
+561516,GILD,2002-04-18,4.434999942779541
+561517,GILD,2002-04-19,4.40749979019165
+561518,GILD,2002-04-22,4.264999866485596
+561519,GILD,2002-04-23,4.212500095367432
+561520,GILD,2002-04-24,4.28249979019165
+561521,GILD,2002-04-25,3.9987499713897705
+561522,GILD,2002-04-26,3.630000114440918
+561523,GILD,2002-04-29,3.641249895095825
+561524,GILD,2002-04-30,3.890000104904175
+561525,GILD,2002-05-01,4.137499809265137
+561526,GILD,2002-05-02,4.112500190734863
+561527,GILD,2002-05-03,3.994999885559082
+561528,GILD,2002-05-06,3.7300000190734863
+561529,GILD,2002-05-07,3.847500085830689
+561530,GILD,2002-05-08,4.352499961853027
+561531,GILD,2002-05-09,4.25
+561532,GILD,2002-05-10,4.073750019073486
+561533,GILD,2002-05-13,4.318749904632568
+561534,GILD,2002-05-14,4.697500228881836
+561535,GILD,2002-05-15,4.648749828338623
+561536,GILD,2002-05-16,4.522500038146973
+561537,GILD,2002-05-17,4.618750095367432
+561538,GILD,2002-05-20,4.543749809265137
+561539,GILD,2002-05-21,4.431250095367432
+561540,GILD,2002-05-22,4.412499904632568
+561541,GILD,2002-05-23,4.75
+561542,GILD,2002-05-24,4.631249904632568
+561543,GILD,2002-05-28,4.743750095367432
+561544,GILD,2002-05-29,4.418749809265137
+561545,GILD,2002-05-30,4.601250171661377
+561546,GILD,2002-05-31,4.457499980926514
+561547,GILD,2002-06-03,4.286250114440918
+561548,GILD,2002-06-04,4.293749809265137
+561549,GILD,2002-06-05,4.28000020980835
+561550,GILD,2002-06-06,4.005000114440918
+561551,GILD,2002-06-07,3.9987499713897705
+561552,GILD,2002-06-10,4.113749980926514
+561553,GILD,2002-06-11,3.8125
+561554,GILD,2002-06-12,3.8037500381469727
+561555,GILD,2002-06-13,3.9175000190734863
+561556,GILD,2002-06-14,4.116250038146973
+561557,GILD,2002-06-17,4.482500076293945
+561558,GILD,2002-06-18,4.4375
+561559,GILD,2002-06-19,4.361249923706055
+561560,GILD,2002-06-20,4.098750114440918
+561561,GILD,2002-06-21,3.8975000381469727
+561562,GILD,2002-06-24,4.139999866485596
+561563,GILD,2002-06-25,4.018750190734863
+561564,GILD,2002-06-26,4.087500095367432
+561565,GILD,2002-06-27,4.059999942779541
+561566,GILD,2002-06-28,4.110000133514404
+561567,GILD,2002-07-01,3.787499904632568
+561568,GILD,2002-07-02,3.490000009536743
+561569,GILD,2002-07-03,3.6549999713897705
+561570,GILD,2002-07-05,3.861249923706055
+561571,GILD,2002-07-08,3.806250095367432
+561572,GILD,2002-07-09,3.6987500190734863
+561573,GILD,2002-07-10,3.3187499046325684
+561574,GILD,2002-07-11,3.5687499046325684
+561575,GILD,2002-07-12,3.622499942779541
+561576,GILD,2002-07-15,3.680000066757202
+561577,GILD,2002-07-16,3.940000057220459
+561578,GILD,2002-07-17,4.308750152587891
+561579,GILD,2002-07-18,4.112500190734863
+561580,GILD,2002-07-19,3.9700000286102295
+561581,GILD,2002-07-22,3.831249952316284
+561582,GILD,2002-07-23,3.631249904632568
+561583,GILD,2002-07-24,3.799999952316284
+561584,GILD,2002-07-25,3.631249904632568
+561585,GILD,2002-07-26,3.5174999237060547
+561586,GILD,2002-07-29,3.6237499713897705
+561587,GILD,2002-07-30,3.6862499713897705
+561588,GILD,2002-07-31,3.808749914169312
+561589,GILD,2002-08-01,3.724999904632568
+561590,GILD,2002-08-02,3.6137499809265137
+561591,GILD,2002-08-05,3.857500076293945
+561592,GILD,2002-08-06,3.857500076293945
+561593,GILD,2002-08-07,3.974999904632568
+561594,GILD,2002-08-08,4.296249866485596
+561595,GILD,2002-08-09,4.25124979019165
+561596,GILD,2002-08-12,4.329999923706055
+561597,GILD,2002-08-13,4.106249809265137
+561598,GILD,2002-08-14,4.427499771118164
+561599,GILD,2002-08-15,4.348750114440918
+561600,GILD,2002-08-16,4.338749885559082
+561601,GILD,2002-08-19,4.320000171661377
+561602,GILD,2002-08-20,4.380000114440918
+561603,GILD,2002-08-21,4.511250019073486
+561604,GILD,2002-08-22,4.630000114440918
+561605,GILD,2002-08-23,4.566249847412109
+561606,GILD,2002-08-26,4.53000020980835
+561607,GILD,2002-08-27,4.150000095367432
+561608,GILD,2002-08-28,4.077499866485596
+561609,GILD,2002-08-29,4.244999885559082
+561610,GILD,2002-08-30,4.010000228881836
+561611,GILD,2002-09-03,3.8125
+561612,GILD,2002-09-04,3.90625
+561613,GILD,2002-09-05,3.753750085830689
+561614,GILD,2002-09-06,4.03125
+561615,GILD,2002-09-09,4.079999923706055
+561616,GILD,2002-09-10,4.141250133514404
+561617,GILD,2002-09-11,4.083749771118164
+561618,GILD,2002-09-12,3.849999904632568
+561619,GILD,2002-09-13,4.005000114440918
+561620,GILD,2002-09-16,4.018750190734863
+561621,GILD,2002-09-17,4.0
+561622,GILD,2002-09-18,4.25
+561623,GILD,2002-09-19,4.112500190734863
+561624,GILD,2002-09-20,4.195000171661377
+561625,GILD,2002-09-23,4.12624979019165
+561626,GILD,2002-09-24,4.136250019073486
+561627,GILD,2002-09-25,4.287499904632568
+561628,GILD,2002-09-26,4.226250171661377
+561629,GILD,2002-09-27,4.195000171661377
+561630,GILD,2002-09-30,4.191249847412109
+561631,GILD,2002-10-01,4.346250057220459
+561632,GILD,2002-10-02,4.118750095367432
+561633,GILD,2002-10-03,4.003749847412109
+561634,GILD,2002-10-04,3.856250047683716
+561635,GILD,2002-10-07,3.996249914169312
+561636,GILD,2002-10-08,3.982500076293945
+561637,GILD,2002-10-09,4.098750114440918
+561638,GILD,2002-10-10,4.291250228881836
+561639,GILD,2002-10-11,4.195000171661377
+561640,GILD,2002-10-14,4.411250114440918
+561641,GILD,2002-10-15,4.25
+561642,GILD,2002-10-16,4.262499809265137
+561643,GILD,2002-10-17,4.347499847412109
+561644,GILD,2002-10-18,4.28125
+561645,GILD,2002-10-21,4.323750019073486
+561646,GILD,2002-10-22,4.386250019073486
+561647,GILD,2002-10-23,4.3125
+561648,GILD,2002-10-24,4.06125020980835
+561649,GILD,2002-10-25,4.284999847412109
+561650,GILD,2002-10-28,4.237500190734863
+561651,GILD,2002-10-29,4.233749866485596
+561652,GILD,2002-10-30,4.324999809265137
+561653,GILD,2002-10-31,4.34250020980835
+561654,GILD,2002-11-01,4.5625
+561655,GILD,2002-11-04,4.568749904632568
+561656,GILD,2002-11-05,4.570000171661377
+561657,GILD,2002-11-06,4.786250114440918
+561658,GILD,2002-11-07,4.675000190734863
+561659,GILD,2002-11-08,4.456250190734863
+561660,GILD,2002-11-11,4.454999923706055
+561661,GILD,2002-11-12,4.482500076293945
+561662,GILD,2002-11-13,4.457499980926514
+561663,GILD,2002-11-14,4.697500228881836
+561664,GILD,2002-11-15,4.518750190734863
+561665,GILD,2002-11-18,4.471250057220459
+561666,GILD,2002-11-19,4.443749904632568
+561667,GILD,2002-11-20,4.533750057220459
+561668,GILD,2002-11-21,4.735000133514404
+561669,GILD,2002-11-22,4.933750152587891
+561670,GILD,2002-11-25,4.963749885559082
+561671,GILD,2002-11-26,4.596250057220459
+561672,GILD,2002-11-27,4.871250152587891
+561673,GILD,2002-11-29,4.927499771118164
+561674,GILD,2002-12-02,4.773749828338623
+561675,GILD,2002-12-03,4.610000133514404
+561676,GILD,2002-12-04,4.701250076293945
+561677,GILD,2002-12-05,4.84250020980835
+561678,GILD,2002-12-06,4.893750190734863
+561679,GILD,2002-12-09,4.787499904632568
+561680,GILD,2002-12-10,4.697500228881836
+561681,GILD,2002-12-11,4.677499771118164
+561682,GILD,2002-12-12,4.672500133514404
+561683,GILD,2002-12-13,4.460000038146973
+561684,GILD,2002-12-16,4.550000190734863
+561685,GILD,2002-12-17,4.514999866485596
+561686,GILD,2002-12-18,4.493750095367432
+561687,GILD,2002-12-19,4.456250190734863
+561688,GILD,2002-12-20,4.466249942779541
+561689,GILD,2002-12-23,4.559999942779541
+561690,GILD,2002-12-24,4.506249904632568
+561691,GILD,2002-12-26,4.427499771118164
+561692,GILD,2002-12-27,4.321249961853027
+561693,GILD,2002-12-30,4.25124979019165
+561694,GILD,2002-12-31,4.25
+561695,GILD,2003-01-02,4.361249923706055
+561696,GILD,2003-01-03,4.43874979019165
+561697,GILD,2003-01-06,4.5625
+561698,GILD,2003-01-07,4.545000076293945
+561699,GILD,2003-01-08,4.34499979019165
+561700,GILD,2003-01-09,4.478750228881836
+561701,GILD,2003-01-10,4.627500057220459
+561702,GILD,2003-01-13,4.711249828338623
+561703,GILD,2003-01-14,4.735000133514404
+561704,GILD,2003-01-15,4.631249904632568
+561705,GILD,2003-01-16,4.75
+561706,GILD,2003-01-17,4.543749809265137
+561707,GILD,2003-01-21,4.485000133514404
+561708,GILD,2003-01-22,4.473750114440918
+561709,GILD,2003-01-23,4.491250038146973
+561710,GILD,2003-01-24,4.367499828338623
+561711,GILD,2003-01-27,4.362500190734863
+561712,GILD,2003-01-28,4.471250057220459
+561713,GILD,2003-01-29,4.533750057220459
+561714,GILD,2003-01-30,4.579999923706055
+561715,GILD,2003-01-31,4.362500190734863
+561716,GILD,2003-02-03,4.316249847412109
+561717,GILD,2003-02-04,4.182499885559082
+561718,GILD,2003-02-05,4.182499885559082
+561719,GILD,2003-02-06,4.206250190734863
+561720,GILD,2003-02-07,4.227499961853027
+561721,GILD,2003-02-10,4.28249979019165
+561722,GILD,2003-02-11,4.377500057220459
+561723,GILD,2003-02-12,4.255000114440918
+561724,GILD,2003-02-13,4.083749771118164
+561725,GILD,2003-02-14,4.125
+561726,GILD,2003-02-18,4.037499904632568
+561727,GILD,2003-02-19,4.045000076293945
+561728,GILD,2003-02-20,4.047500133514404
+561729,GILD,2003-02-21,4.197500228881836
+561730,GILD,2003-02-24,4.081250190734863
+561731,GILD,2003-02-25,4.097499847412109
+561732,GILD,2003-02-26,4.102499961853027
+561733,GILD,2003-02-27,4.197500228881836
+561734,GILD,2003-02-28,4.25
+561735,GILD,2003-03-03,4.25124979019165
+561736,GILD,2003-03-04,4.221250057220459
+561737,GILD,2003-03-05,4.212500095367432
+561738,GILD,2003-03-06,4.267499923706055
+561739,GILD,2003-03-07,4.599999904632568
+561740,GILD,2003-03-10,4.723750114440918
+561741,GILD,2003-03-11,4.662499904632568
+561742,GILD,2003-03-12,4.732500076293945
+561743,GILD,2003-03-13,4.987500190734863
+561744,GILD,2003-03-14,4.90625
+561745,GILD,2003-03-17,5.113749980926514
+561746,GILD,2003-03-18,5.117499828338623
+561747,GILD,2003-03-19,5.101250171661377
+561748,GILD,2003-03-20,5.106249809265137
+561749,GILD,2003-03-21,5.191249847412109
+561750,GILD,2003-03-24,4.996250152587891
+561751,GILD,2003-03-25,5.147500038146973
+561752,GILD,2003-03-26,5.065000057220459
+561753,GILD,2003-03-27,5.375
+561754,GILD,2003-03-28,5.25
+561755,GILD,2003-03-31,5.24875020980835
+561756,GILD,2003-04-01,5.329999923706055
+561757,GILD,2003-04-02,5.458749771118164
+561758,GILD,2003-04-03,5.572500228881836
+561759,GILD,2003-04-04,5.518750190734863
+561760,GILD,2003-04-07,5.366250038146973
+561761,GILD,2003-04-08,5.371250152587891
+561762,GILD,2003-04-09,5.167500019073486
+561763,GILD,2003-04-10,5.336249828338623
+561764,GILD,2003-04-11,5.224999904632568
+561765,GILD,2003-04-14,5.261250019073486
+561766,GILD,2003-04-15,5.362500190734863
+561767,GILD,2003-04-16,5.324999809265137
+561768,GILD,2003-04-17,5.505000114440918
+561769,GILD,2003-04-21,5.456250190734863
+561770,GILD,2003-04-22,5.558750152587891
+561771,GILD,2003-04-23,5.706250190734863
+561772,GILD,2003-04-24,5.841249942779541
+561773,GILD,2003-04-25,5.767499923706055
+561774,GILD,2003-04-28,5.795000076293945
+561775,GILD,2003-04-29,5.791250228881836
+561776,GILD,2003-04-30,5.767499923706055
+561777,GILD,2003-05-01,5.757500171661377
+561778,GILD,2003-05-02,5.90625
+561779,GILD,2003-05-05,5.837500095367432
+561780,GILD,2003-05-06,5.698750019073486
+561781,GILD,2003-05-07,5.681250095367432
+561782,GILD,2003-05-08,5.713749885559082
+561783,GILD,2003-05-09,5.836249828338623
+561784,GILD,2003-05-12,5.928750038146973
+561785,GILD,2003-05-13,5.857500076293945
+561786,GILD,2003-05-14,5.934999942779541
+561787,GILD,2003-05-15,6.078750133514404
+561788,GILD,2003-05-16,5.931250095367432
+561789,GILD,2003-05-19,5.872499942779541
+561790,GILD,2003-05-20,5.75
+561791,GILD,2003-05-21,5.706250190734863
+561792,GILD,2003-05-22,5.928750038146973
+561793,GILD,2003-05-23,6.0
+561794,GILD,2003-05-27,6.454999923706055
+561795,GILD,2003-05-28,6.28125
+561796,GILD,2003-05-29,6.31374979019165
+561797,GILD,2003-05-30,6.53249979019165
+561798,GILD,2003-06-02,6.301249980926514
+561799,GILD,2003-06-03,6.301249980926514
+561800,GILD,2003-06-04,6.387499809265137
+561801,GILD,2003-06-05,6.668749809265137
+561802,GILD,2003-06-06,6.525000095367432
+561803,GILD,2003-06-09,6.208749771118164
+561804,GILD,2003-06-10,6.322500228881836
+561805,GILD,2003-06-11,6.53125
+561806,GILD,2003-06-12,6.554999828338623
+561807,GILD,2003-06-13,6.726250171661377
+561808,GILD,2003-06-16,7.048749923706055
+561809,GILD,2003-06-17,7.039999961853027
+561810,GILD,2003-06-18,6.746250152587891
+561811,GILD,2003-06-19,6.412499904632568
+561812,GILD,2003-06-20,6.71875
+561813,GILD,2003-06-23,6.557499885559082
+561814,GILD,2003-06-24,6.599999904632568
+561815,GILD,2003-06-25,6.6875
+561816,GILD,2003-06-26,6.762499809265137
+561817,GILD,2003-06-27,7.038750171661377
+561818,GILD,2003-06-30,6.943749904632568
+561819,GILD,2003-07-01,6.875
+561820,GILD,2003-07-02,7.045000076293945
+561821,GILD,2003-07-03,7.257500171661377
+561822,GILD,2003-07-07,7.389999866485596
+561823,GILD,2003-07-08,7.372499942779541
+561824,GILD,2003-07-09,7.412499904632568
+561825,GILD,2003-07-10,7.283750057220459
+561826,GILD,2003-07-11,7.409999847412109
+561827,GILD,2003-07-14,8.40625
+561828,GILD,2003-07-15,8.638750076293945
+561829,GILD,2003-07-16,8.412500381469727
+561830,GILD,2003-07-17,8.161250114440918
+561831,GILD,2003-07-18,8.3149995803833
+561832,GILD,2003-07-21,8.212499618530273
+561833,GILD,2003-07-22,8.292499542236328
+561834,GILD,2003-07-23,8.262499809265137
+561835,GILD,2003-07-24,8.265000343322754
+561836,GILD,2003-07-25,8.524999618530273
+561837,GILD,2003-07-28,8.618749618530273
+561838,GILD,2003-07-29,8.748749732971191
+561839,GILD,2003-07-30,8.598750114440918
+561840,GILD,2003-07-31,8.5287504196167
+561841,GILD,2003-08-01,8.068750381469727
+561842,GILD,2003-08-04,8.151249885559082
+561843,GILD,2003-08-05,7.739999771118164
+561844,GILD,2003-08-06,7.673749923706055
+561845,GILD,2003-08-07,7.828750133514404
+561846,GILD,2003-08-08,7.78125
+561847,GILD,2003-08-11,7.902500152587891
+561848,GILD,2003-08-12,7.980000019073486
+561849,GILD,2003-08-13,7.829999923706055
+561850,GILD,2003-08-14,7.761250019073486
+561851,GILD,2003-08-15,7.789999961853027
+561852,GILD,2003-08-18,7.942500114440918
+561853,GILD,2003-08-19,8.164999961853027
+561854,GILD,2003-08-20,8.079999923706055
+561855,GILD,2003-08-21,8.291250228881836
+561856,GILD,2003-08-22,8.020000457763672
+561857,GILD,2003-08-25,8.052499771118164
+561858,GILD,2003-08-26,8.0024995803833
+561859,GILD,2003-08-27,7.996250152587891
+561860,GILD,2003-08-28,8.276249885559082
+561861,GILD,2003-08-29,8.335000038146973
+561862,GILD,2003-09-02,8.461250305175781
+561863,GILD,2003-09-03,8.203749656677246
+561864,GILD,2003-09-04,8.416250228881836
+561865,GILD,2003-09-05,8.357500076293945
+561866,GILD,2003-09-08,8.6537504196167
+561867,GILD,2003-09-09,8.576250076293945
+561868,GILD,2003-09-10,8.266249656677246
+561869,GILD,2003-09-11,8.354999542236328
+561870,GILD,2003-09-12,8.393750190734863
+561871,GILD,2003-09-15,8.251250267028809
+561872,GILD,2003-09-16,7.732500076293945
+561873,GILD,2003-09-17,7.737500190734863
+561874,GILD,2003-09-18,7.78125
+561875,GILD,2003-09-19,7.494999885559082
+561876,GILD,2003-09-22,7.213749885559082
+561877,GILD,2003-09-23,7.255000114440918
+561878,GILD,2003-09-24,7.022500038146973
+561879,GILD,2003-09-25,6.96875
+561880,GILD,2003-09-26,6.927499771118164
+561881,GILD,2003-09-29,7.0
+561882,GILD,2003-09-30,7.005000114440918
+561883,GILD,2003-10-01,7.097499847412109
+561884,GILD,2003-10-02,7.361249923706055
+561885,GILD,2003-10-03,7.348750114440918
+561886,GILD,2003-10-06,7.383749961853027
+561887,GILD,2003-10-07,7.309999942779541
+561888,GILD,2003-10-08,7.428750038146973
+561889,GILD,2003-10-09,7.53125
+561890,GILD,2003-10-10,7.53000020980835
+561891,GILD,2003-10-13,7.652500152587891
+561892,GILD,2003-10-14,7.675000190734863
+561893,GILD,2003-10-15,7.447500228881836
+561894,GILD,2003-10-16,7.43874979019165
+561895,GILD,2003-10-17,7.176249980926514
+561896,GILD,2003-10-20,7.300000190734863
+561897,GILD,2003-10-21,7.5
+561898,GILD,2003-10-22,7.291250228881836
+561899,GILD,2003-10-23,7.243750095367432
+561900,GILD,2003-10-24,7.301249980926514
+561901,GILD,2003-10-27,7.177499771118164
+561902,GILD,2003-10-28,7.432499885559082
+561903,GILD,2003-10-29,6.5
+561904,GILD,2003-10-30,6.792500019073486
+561905,GILD,2003-10-31,6.818749904632568
+561906,GILD,2003-11-03,6.869999885559082
+561907,GILD,2003-11-04,6.707499980926514
+561908,GILD,2003-11-05,6.574999809265137
+561909,GILD,2003-11-06,6.737500190734863
+561910,GILD,2003-11-07,6.676249980926514
+561911,GILD,2003-11-10,6.510000228881836
+561912,GILD,2003-11-11,6.518750190734863
+561913,GILD,2003-11-12,6.775000095367432
+561914,GILD,2003-11-13,6.880000114440918
+561915,GILD,2003-11-14,6.78249979019165
+561916,GILD,2003-11-17,6.838749885559082
+561917,GILD,2003-11-18,6.744999885559082
+561918,GILD,2003-11-19,6.840000152587891
+561919,GILD,2003-11-20,6.953750133514404
+561920,GILD,2003-11-21,7.099999904632568
+561921,GILD,2003-11-24,7.417500019073486
+561922,GILD,2003-11-25,7.283750057220459
+561923,GILD,2003-11-26,7.34375
+561924,GILD,2003-11-28,7.335000038146973
+561925,GILD,2003-12-01,7.521249771118164
+561926,GILD,2003-12-02,7.478750228881836
+561927,GILD,2003-12-03,7.328750133514404
+561928,GILD,2003-12-04,7.332499980926514
+561929,GILD,2003-12-05,7.199999809265137
+561930,GILD,2003-12-08,7.15749979019165
+561931,GILD,2003-12-09,7.088749885559082
+561932,GILD,2003-12-10,6.997499942779541
+561933,GILD,2003-12-11,7.002500057220459
+561934,GILD,2003-12-12,7.002500057220459
+561935,GILD,2003-12-15,7.010000228881836
+561936,GILD,2003-12-16,7.045000076293945
+561937,GILD,2003-12-17,7.132500171661377
+561938,GILD,2003-12-18,7.34375
+561939,GILD,2003-12-19,7.425000190734863
+561940,GILD,2003-12-22,7.452499866485596
+561941,GILD,2003-12-23,7.433750152587891
+561942,GILD,2003-12-24,7.392499923706055
+561943,GILD,2003-12-26,7.368750095367432
+561944,GILD,2003-12-29,7.324999809265137
+561945,GILD,2003-12-30,7.267499923706055
+561946,GILD,2003-12-31,7.284999847412109
+561947,GILD,2004-01-02,7.252500057220459
+561948,GILD,2004-01-05,7.269999980926514
+561949,GILD,2004-01-06,7.242499828338623
+561950,GILD,2004-01-07,7.792500019073486
+561951,GILD,2004-01-08,7.667500019073486
+561952,GILD,2004-01-09,7.797500133514404
+561953,GILD,2004-01-12,7.856249809265137
+561954,GILD,2004-01-13,7.677499771118164
+561955,GILD,2004-01-14,7.628749847412109
+561956,GILD,2004-01-15,7.743750095367432
+561957,GILD,2004-01-16,7.923749923706055
+561958,GILD,2004-01-20,7.943749904632568
+561959,GILD,2004-01-21,8.171250343322754
+561960,GILD,2004-01-22,8.149999618530273
+561961,GILD,2004-01-23,8.21875
+561962,GILD,2004-01-26,8.06624984741211
+561963,GILD,2004-01-27,7.632500171661377
+561964,GILD,2004-01-28,7.627500057220459
+561965,GILD,2004-01-29,7.586249828338623
+561966,GILD,2004-01-30,6.851250171661377
+561967,GILD,2004-02-02,7.033750057220459
+561968,GILD,2004-02-03,7.026249885559082
+561969,GILD,2004-02-04,7.025000095367432
+561970,GILD,2004-02-05,7.0
+561971,GILD,2004-02-06,7.070000171661377
+561972,GILD,2004-02-09,7.215000152587891
+561973,GILD,2004-02-10,7.171249866485596
+561974,GILD,2004-02-11,7.324999809265137
+561975,GILD,2004-02-12,7.394999980926514
+561976,GILD,2004-02-13,7.287499904632568
+561977,GILD,2004-02-17,7.276249885559082
+561978,GILD,2004-02-18,7.197500228881836
+561979,GILD,2004-02-19,6.96750020980835
+561980,GILD,2004-02-20,6.957499980926514
+561981,GILD,2004-02-23,6.788750171661377
+561982,GILD,2004-02-24,6.763750076293945
+561983,GILD,2004-02-25,6.84499979019165
+561984,GILD,2004-02-26,6.823750019073486
+561985,GILD,2004-02-27,6.783750057220459
+561986,GILD,2004-03-01,6.852499961853027
+561987,GILD,2004-03-02,6.803750038146973
+561988,GILD,2004-03-03,6.945000171661377
+561989,GILD,2004-03-04,6.949999809265137
+561990,GILD,2004-03-05,7.166250228881836
+561991,GILD,2004-03-08,6.991250038146973
+561992,GILD,2004-03-09,7.059999942779541
+561993,GILD,2004-03-10,7.026249885559082
+561994,GILD,2004-03-11,6.987500190734863
+561995,GILD,2004-03-12,7.1875
+561996,GILD,2004-03-15,7.041250228881836
+561997,GILD,2004-03-16,6.929999828338623
+561998,GILD,2004-03-17,7.037499904632568
+561999,GILD,2004-03-18,7.088749885559082
+562000,GILD,2004-03-19,6.912499904632568
+562001,GILD,2004-03-22,6.682499885559082
+562002,GILD,2004-03-23,6.487500190734863
+562003,GILD,2004-03-24,6.46999979019165
+562004,GILD,2004-03-25,6.667500019073486
+562005,GILD,2004-03-26,6.723750114440918
+562006,GILD,2004-03-29,6.912499904632568
+562007,GILD,2004-03-30,6.931250095367432
+562008,GILD,2004-03-31,6.931250095367432
+562009,GILD,2004-04-01,6.976250171661377
+562010,GILD,2004-04-02,7.171249866485596
+562011,GILD,2004-04-05,7.239999771118164
+562012,GILD,2004-04-06,7.039999961853027
+562013,GILD,2004-04-07,7.122499942779541
+562014,GILD,2004-04-08,7.183750152587891
+562015,GILD,2004-04-12,7.131249904632568
+562016,GILD,2004-04-13,6.945000171661377
+562017,GILD,2004-04-14,7.073750019073486
+562018,GILD,2004-04-15,7.110000133514404
+562019,GILD,2004-04-16,7.164999961853027
+562020,GILD,2004-04-19,7.31125020980835
+562021,GILD,2004-04-20,7.125
+562022,GILD,2004-04-21,7.230000019073486
+562023,GILD,2004-04-22,7.402500152587891
+562024,GILD,2004-04-23,7.514999866485596
+562025,GILD,2004-04-26,7.693749904632568
+562026,GILD,2004-04-27,7.797500133514404
+562027,GILD,2004-04-28,7.663750171661377
+562028,GILD,2004-04-29,7.681250095367432
+562029,GILD,2004-04-30,7.617499828338623
+562030,GILD,2004-05-03,7.553750038146973
+562031,GILD,2004-05-04,7.293749809265137
+562032,GILD,2004-05-05,7.292500019073486
+562033,GILD,2004-05-06,7.091249942779541
+562034,GILD,2004-05-07,6.943749904632568
+562035,GILD,2004-05-10,6.841249942779541
+562036,GILD,2004-05-11,6.925000190734863
+562037,GILD,2004-05-12,7.042500019073486
+562038,GILD,2004-05-13,7.082499980926514
+562039,GILD,2004-05-14,6.966249942779541
+562040,GILD,2004-05-17,7.199999809265137
+562041,GILD,2004-05-18,7.817500114440918
+562042,GILD,2004-05-19,7.860000133514404
+562043,GILD,2004-05-20,7.893750190734863
+562044,GILD,2004-05-21,7.916250228881836
+562045,GILD,2004-05-24,7.849999904632568
+562046,GILD,2004-05-25,7.972499847412109
+562047,GILD,2004-05-26,8.239999771118164
+562048,GILD,2004-05-27,8.213749885559082
+562049,GILD,2004-05-28,8.166250228881836
+562050,GILD,2004-06-01,8.367500305175781
+562051,GILD,2004-06-02,8.323749542236328
+562052,GILD,2004-06-03,8.038749694824219
+562053,GILD,2004-06-04,8.067500114440918
+562054,GILD,2004-06-07,8.116250038146973
+562055,GILD,2004-06-08,8.05875015258789
+562056,GILD,2004-06-09,7.871250152587891
+562057,GILD,2004-06-10,7.716249942779541
+562058,GILD,2004-06-14,7.724999904632568
+562059,GILD,2004-06-15,7.983749866485596
+562060,GILD,2004-06-16,8.050000190734863
+562061,GILD,2004-06-17,7.928750038146973
+562062,GILD,2004-06-18,8.050000190734863
+562063,GILD,2004-06-21,7.871250152587891
+562064,GILD,2004-06-22,7.849999904632568
+562065,GILD,2004-06-23,8.143750190734863
+562066,GILD,2004-06-24,8.082500457763672
+562067,GILD,2004-06-25,8.118749618530273
+562068,GILD,2004-06-28,7.992499828338623
+562069,GILD,2004-06-29,8.1899995803833
+562070,GILD,2004-06-30,8.375
+562071,GILD,2004-07-01,8.368749618530273
+562072,GILD,2004-07-02,8.427499771118164
+562073,GILD,2004-07-06,8.367500305175781
+562074,GILD,2004-07-07,8.388750076293945
+562075,GILD,2004-07-08,8.2212495803833
+562076,GILD,2004-07-09,8.166250228881836
+562077,GILD,2004-07-12,8.203749656677246
+562078,GILD,2004-07-13,8.212499618530273
+562079,GILD,2004-07-14,8.038749694824219
+562080,GILD,2004-07-15,7.982500076293945
+562081,GILD,2004-07-16,7.804999828338623
+562082,GILD,2004-07-19,7.888750076293945
+562083,GILD,2004-07-20,7.798749923706055
+562084,GILD,2004-07-21,7.425000190734863
+562085,GILD,2004-07-22,7.482500076293945
+562086,GILD,2004-07-23,7.273749828338623
+562087,GILD,2004-07-26,7.038750171661377
+562088,GILD,2004-07-27,7.278749942779541
+562089,GILD,2004-07-28,7.28125
+562090,GILD,2004-07-29,7.4375
+562091,GILD,2004-07-30,8.079999923706055
+562092,GILD,2004-08-02,7.9375
+562093,GILD,2004-08-03,7.921249866485596
+562094,GILD,2004-08-04,7.860000133514404
+562095,GILD,2004-08-05,7.957499980926514
+562096,GILD,2004-08-06,7.703750133514404
+562097,GILD,2004-08-09,7.708749771118164
+562098,GILD,2004-08-10,8.008749961853027
+562099,GILD,2004-08-11,8.22249984741211
+562100,GILD,2004-08-12,7.960000038146973
+562101,GILD,2004-08-13,7.87375020980835
+562102,GILD,2004-08-16,8.0912504196167
+562103,GILD,2004-08-17,8.008749961853027
+562104,GILD,2004-08-18,8.268750190734863
+562105,GILD,2004-08-19,8.100000381469727
+562106,GILD,2004-08-20,8.276249885559082
+562107,GILD,2004-08-23,8.118749618530273
+562108,GILD,2004-08-24,8.098750114440918
+562109,GILD,2004-08-25,8.352499961853027
+562110,GILD,2004-08-26,8.654999732971191
+562111,GILD,2004-08-27,8.673749923706055
+562112,GILD,2004-08-30,8.522500038146973
+562113,GILD,2004-08-31,8.641249656677246
+562114,GILD,2004-09-01,8.875
+562115,GILD,2004-09-02,8.912500381469727
+562116,GILD,2004-09-03,8.789999961853027
+562117,GILD,2004-09-07,8.645000457763672
+562118,GILD,2004-09-08,8.517499923706055
+562119,GILD,2004-09-09,8.712499618530273
+562120,GILD,2004-09-10,8.8725004196167
+562121,GILD,2004-09-13,8.932499885559082
+562122,GILD,2004-09-14,8.922499656677246
+562123,GILD,2004-09-15,8.864999771118164
+562124,GILD,2004-09-16,8.960000038146973
+562125,GILD,2004-09-17,9.22249984741211
+562126,GILD,2004-09-20,9.170000076293944
+562127,GILD,2004-09-21,9.34000015258789
+562128,GILD,2004-09-22,9.072500228881836
+562129,GILD,2004-09-23,9.087499618530272
+562130,GILD,2004-09-24,9.125
+562131,GILD,2004-09-27,8.875
+562132,GILD,2004-09-28,8.9399995803833
+562133,GILD,2004-09-29,9.039999961853027
+562134,GILD,2004-09-30,9.345000267028809
+562135,GILD,2004-10-01,9.422499656677246
+562136,GILD,2004-10-04,9.609999656677246
+562137,GILD,2004-10-05,9.600000381469728
+562138,GILD,2004-10-06,9.760000228881836
+562139,GILD,2004-10-07,9.505000114440918
+562140,GILD,2004-10-08,9.449999809265137
+562141,GILD,2004-10-11,9.470000267028809
+562142,GILD,2004-10-12,9.55500030517578
+562143,GILD,2004-10-13,9.387499809265137
+562144,GILD,2004-10-14,9.352499961853027
+562145,GILD,2004-10-15,9.3725004196167
+562146,GILD,2004-10-18,9.579999923706056
+562147,GILD,2004-10-19,9.3149995803833
+562148,GILD,2004-10-20,9.452500343322754
+562149,GILD,2004-10-21,9.170000076293944
+562150,GILD,2004-10-22,8.3125
+562151,GILD,2004-10-25,8.234999656677246
+562152,GILD,2004-10-26,8.505000114440918
+562153,GILD,2004-10-27,8.734999656677246
+562154,GILD,2004-10-28,8.757499694824219
+562155,GILD,2004-10-29,8.657500267028809
+562156,GILD,2004-11-01,8.837499618530273
+562157,GILD,2004-11-02,8.819999694824219
+562158,GILD,2004-11-03,9.1274995803833
+562159,GILD,2004-11-04,9.300000190734863
+562160,GILD,2004-11-05,9.354999542236328
+562161,GILD,2004-11-08,9.204999923706056
+562162,GILD,2004-11-09,9.192500114440918
+562163,GILD,2004-11-10,9.125
+562164,GILD,2004-11-11,9.297499656677246
+562165,GILD,2004-11-12,9.234999656677246
+562166,GILD,2004-11-15,8.979999542236328
+562167,GILD,2004-11-16,8.789999961853027
+562168,GILD,2004-11-17,8.617500305175781
+562169,GILD,2004-11-18,8.867500305175781
+562170,GILD,2004-11-19,8.587499618530273
+562171,GILD,2004-11-22,8.649999618530273
+562172,GILD,2004-11-23,8.619999885559082
+562173,GILD,2004-11-24,8.649999618530273
+562174,GILD,2004-11-26,8.6274995803833
+562175,GILD,2004-11-29,8.539999961853027
+562176,GILD,2004-11-30,8.614999771118164
+562177,GILD,2004-12-01,8.65999984741211
+562178,GILD,2004-12-02,8.72249984741211
+562179,GILD,2004-12-03,8.869999885559082
+562180,GILD,2004-12-06,8.962499618530273
+562181,GILD,2004-12-07,8.912500381469727
+562182,GILD,2004-12-08,9.082500457763672
+562183,GILD,2004-12-09,9.210000038146973
+562184,GILD,2004-12-10,9.095000267028809
+562185,GILD,2004-12-13,9.279999732971191
+562186,GILD,2004-12-14,9.28499984741211
+562187,GILD,2004-12-15,9.042499542236328
+562188,GILD,2004-12-16,8.90250015258789
+562189,GILD,2004-12-17,8.712499618530273
+562190,GILD,2004-12-20,8.7524995803833
+562191,GILD,2004-12-21,8.757499694824219
+562192,GILD,2004-12-22,8.645000457763672
+562193,GILD,2004-12-23,8.577500343322754
+562194,GILD,2004-12-27,8.5649995803833
+562195,GILD,2004-12-28,8.807499885559082
+562196,GILD,2004-12-29,8.864999771118164
+562197,GILD,2004-12-30,8.792499542236328
+562198,GILD,2004-12-31,8.7475004196167
+562199,GILD,2005-01-03,8.682499885559082
+562200,GILD,2005-01-04,8.470000267028809
+562201,GILD,2005-01-05,8.352499961853027
+562202,GILD,2005-01-06,8.404999732971191
+562203,GILD,2005-01-07,8.387499809265137
+562204,GILD,2005-01-10,8.390000343322754
+562205,GILD,2005-01-11,8.199999809265137
+562206,GILD,2005-01-12,8.28499984741211
+562207,GILD,2005-01-13,8.1274995803833
+562208,GILD,2005-01-14,8.167499542236328
+562209,GILD,2005-01-18,8.3774995803833
+562210,GILD,2005-01-19,8.324999809265137
+562211,GILD,2005-01-20,8.362500190734863
+562212,GILD,2005-01-21,8.22249984741211
+562213,GILD,2005-01-24,8.0649995803833
+562214,GILD,2005-01-25,8.005000114440918
+562215,GILD,2005-01-26,8.292499542236328
+562216,GILD,2005-01-27,8.147500038146973
+562217,GILD,2005-01-28,8.1274995803833
+562218,GILD,2005-01-31,8.274999618530273
+562219,GILD,2005-02-01,8.364999771118164
+562220,GILD,2005-02-02,8.162500381469727
+562221,GILD,2005-02-03,8.069999694824219
+562222,GILD,2005-02-04,8.3149995803833
+562223,GILD,2005-02-07,8.130000114440918
+562224,GILD,2005-02-08,8.042499542236328
+562225,GILD,2005-02-09,7.835000038146973
+562226,GILD,2005-02-10,7.760000228881836
+562227,GILD,2005-02-11,8.199999809265137
+562228,GILD,2005-02-14,8.255000114440918
+562229,GILD,2005-02-15,8.265000343322754
+562230,GILD,2005-02-16,8.404999732971191
+562231,GILD,2005-02-17,8.432499885559082
+562232,GILD,2005-02-18,8.387499809265137
+562233,GILD,2005-02-22,8.287500381469727
+562234,GILD,2005-02-23,8.487500190734863
+562235,GILD,2005-02-24,8.742500305175781
+562236,GILD,2005-02-25,8.890000343322754
+562237,GILD,2005-02-28,8.637499809265137
+562238,GILD,2005-03-01,8.5600004196167
+562239,GILD,2005-03-02,8.795000076293945
+562240,GILD,2005-03-03,8.78499984741211
+562241,GILD,2005-03-04,8.71500015258789
+562242,GILD,2005-03-07,8.772500038146973
+562243,GILD,2005-03-08,8.797499656677246
+562244,GILD,2005-03-09,8.792499542236328
+562245,GILD,2005-03-10,8.767499923706055
+562246,GILD,2005-03-11,8.642499923706055
+562247,GILD,2005-03-14,8.925000190734863
+562248,GILD,2005-03-15,8.757499694824219
+562249,GILD,2005-03-16,8.7524995803833
+562250,GILD,2005-03-17,8.8125
+562251,GILD,2005-03-18,8.850000381469727
+562252,GILD,2005-03-21,8.77750015258789
+562253,GILD,2005-03-22,8.72249984741211
+562254,GILD,2005-03-23,8.989999771118164
+562255,GILD,2005-03-24,8.842499732971191
+562256,GILD,2005-03-28,8.792499542236328
+562257,GILD,2005-03-29,8.744999885559082
+562258,GILD,2005-03-30,8.96500015258789
+562259,GILD,2005-03-31,8.949999809265137
+562260,GILD,2005-04-01,8.832500457763672
+562261,GILD,2005-04-04,8.802499771118164
+562262,GILD,2005-04-05,8.994999885559082
+562263,GILD,2005-04-06,9.157500267028809
+562264,GILD,2005-04-07,9.46500015258789
+562265,GILD,2005-04-08,9.279999732971191
+562266,GILD,2005-04-11,9.239999771118164
+562267,GILD,2005-04-12,9.407500267028809
+562268,GILD,2005-04-13,9.24250030517578
+562269,GILD,2005-04-14,9.09000015258789
+562270,GILD,2005-04-15,8.832500457763672
+562271,GILD,2005-04-18,8.800000190734863
+562272,GILD,2005-04-19,9.047499656677246
+562273,GILD,2005-04-20,9.279999732971191
+562274,GILD,2005-04-21,9.68000030517578
+562275,GILD,2005-04-22,9.887499809265137
+562276,GILD,2005-04-25,9.827500343322754
+562277,GILD,2005-04-26,9.824999809265137
+562278,GILD,2005-04-27,9.220000267028809
+562279,GILD,2005-04-28,9.1850004196167
+562280,GILD,2005-04-29,9.27750015258789
+562281,GILD,2005-05-02,9.449999809265137
+562282,GILD,2005-05-03,9.710000038146973
+562283,GILD,2005-05-04,9.767499923706056
+562284,GILD,2005-05-05,9.65250015258789
+562285,GILD,2005-05-06,9.68000030517578
+562286,GILD,2005-05-09,9.717499732971191
+562287,GILD,2005-05-10,9.662500381469728
+562288,GILD,2005-05-11,9.84749984741211
+562289,GILD,2005-05-12,9.69499969482422
+562290,GILD,2005-05-13,9.699999809265137
+562291,GILD,2005-05-16,9.71500015258789
+562292,GILD,2005-05-17,9.725000381469728
+562293,GILD,2005-05-18,9.922499656677246
+562294,GILD,2005-05-19,10.100000381469728
+562295,GILD,2005-05-20,10.045000076293944
+562296,GILD,2005-05-23,10.1875
+562297,GILD,2005-05-24,10.077500343322754
+562298,GILD,2005-05-25,10.100000381469728
+562299,GILD,2005-05-26,10.289999961853027
+562300,GILD,2005-05-27,10.2524995803833
+562301,GILD,2005-05-31,10.199999809265137
+562302,GILD,2005-06-01,10.447500228881836
+562303,GILD,2005-06-02,10.767499923706056
+562304,GILD,2005-06-03,10.357500076293944
+562305,GILD,2005-06-06,10.43000030517578
+562306,GILD,2005-06-07,10.52750015258789
+562307,GILD,2005-06-08,10.529999732971191
+562308,GILD,2005-06-09,10.904999732971191
+562309,GILD,2005-06-10,10.829999923706056
+562310,GILD,2005-06-13,10.9975004196167
+562311,GILD,2005-06-14,10.9975004196167
+562312,GILD,2005-06-15,10.875
+562313,GILD,2005-06-16,11.0625
+562314,GILD,2005-06-17,11.3725004196167
+562315,GILD,2005-06-20,11.27750015258789
+562316,GILD,2005-06-21,10.852499961853027
+562317,GILD,2005-06-22,10.654999732971191
+562318,GILD,2005-06-23,10.354999542236328
+562319,GILD,2005-06-24,10.4375
+562320,GILD,2005-06-27,10.505000114440918
+562321,GILD,2005-06-28,10.807499885559082
+562322,GILD,2005-06-29,10.837499618530272
+562323,GILD,2005-06-30,10.9975004196167
+562324,GILD,2005-07-01,11.032500267028809
+562325,GILD,2005-07-05,11.197500228881836
+562326,GILD,2005-07-06,11.164999961853027
+562327,GILD,2005-07-07,11.3725004196167
+562328,GILD,2005-07-08,11.657500267028809
+562329,GILD,2005-07-11,11.510000228881836
+562330,GILD,2005-07-12,11.239999771118164
+562331,GILD,2005-07-13,11.3774995803833
+562332,GILD,2005-07-14,11.470000267028809
+562333,GILD,2005-07-15,11.36750030517578
+562334,GILD,2005-07-18,11.387499809265137
+562335,GILD,2005-07-19,11.649999618530272
+562336,GILD,2005-07-20,11.649999618530272
+562337,GILD,2005-07-21,11.542499542236328
+562338,GILD,2005-07-22,11.11750030517578
+562339,GILD,2005-07-25,10.712499618530272
+562340,GILD,2005-07-26,10.99250030517578
+562341,GILD,2005-07-27,11.357500076293944
+562342,GILD,2005-07-28,11.289999961853027
+562343,GILD,2005-07-29,11.202500343322754
+562344,GILD,2005-08-01,11.470000267028809
+562345,GILD,2005-08-02,11.38249969482422
+562346,GILD,2005-08-03,11.34000015258789
+562347,GILD,2005-08-04,11.05500030517578
+562348,GILD,2005-08-05,10.657500267028809
+562349,GILD,2005-08-08,10.52750015258789
+562350,GILD,2005-08-09,10.670000076293944
+562351,GILD,2005-08-10,10.387499809265137
+562352,GILD,2005-08-11,10.65999984741211
+562353,GILD,2005-08-12,10.602499961853027
+562354,GILD,2005-08-15,10.720000267028809
+562355,GILD,2005-08-16,10.4350004196167
+562356,GILD,2005-08-17,10.484999656677246
+562357,GILD,2005-08-18,10.662500381469728
+562358,GILD,2005-08-19,10.625
+562359,GILD,2005-08-22,10.5
+562360,GILD,2005-08-23,10.457500457763672
+562361,GILD,2005-08-24,10.282500267028809
+562362,GILD,2005-08-25,10.2475004196167
+562363,GILD,2005-08-26,10.262499809265137
+562364,GILD,2005-08-29,10.5
+562365,GILD,2005-08-30,10.3100004196167
+562366,GILD,2005-08-31,10.75
+562367,GILD,2005-09-01,10.74250030517578
+562368,GILD,2005-09-02,10.647500038146973
+562369,GILD,2005-09-06,10.852499961853027
+562370,GILD,2005-09-07,10.81999969482422
+562371,GILD,2005-09-08,10.782500267028809
+562372,GILD,2005-09-09,11.06999969482422
+562373,GILD,2005-09-12,11.342499732971191
+562374,GILD,2005-09-13,11.324999809265137
+562375,GILD,2005-09-14,11.282500267028809
+562376,GILD,2005-09-15,11.432499885559082
+562377,GILD,2005-09-16,11.579999923706056
+562378,GILD,2005-09-19,11.539999961853027
+562379,GILD,2005-09-20,11.4375
+562380,GILD,2005-09-21,11.25
+562381,GILD,2005-09-22,11.447500228881836
+562382,GILD,2005-09-23,11.50749969482422
+562383,GILD,2005-09-26,11.8125
+562384,GILD,2005-09-27,11.789999961853027
+562385,GILD,2005-09-28,11.702500343322754
+562386,GILD,2005-09-29,11.875
+562387,GILD,2005-09-30,12.1899995803833
+562388,GILD,2005-10-03,11.970000267028809
+562389,GILD,2005-10-04,11.81999969482422
+562390,GILD,2005-10-05,11.537500381469728
+562391,GILD,2005-10-06,11.380000114440918
+562392,GILD,2005-10-07,11.8774995803833
+562393,GILD,2005-10-10,12.00749969482422
+562394,GILD,2005-10-11,11.914999961853027
+562395,GILD,2005-10-12,11.542499542236328
+562396,GILD,2005-10-13,11.699999809265137
+562397,GILD,2005-10-14,11.854999542236328
+562398,GILD,2005-10-17,11.932499885559082
+562399,GILD,2005-10-18,12.057499885559082
+562400,GILD,2005-10-19,11.5024995803833
+562401,GILD,2005-10-20,11.302499771118164
+562402,GILD,2005-10-21,11.404999732971191
+562403,GILD,2005-10-24,11.94499969482422
+562404,GILD,2005-10-25,11.99250030517578
+562405,GILD,2005-10-26,11.697500228881836
+562406,GILD,2005-10-27,11.395000457763672
+562407,GILD,2005-10-28,11.779999732971191
+562408,GILD,2005-10-31,11.8125
+562409,GILD,2005-11-01,11.787500381469728
+562410,GILD,2005-11-02,12.225000381469728
+562411,GILD,2005-11-03,12.697500228881836
+562412,GILD,2005-11-04,12.420000076293944
+562413,GILD,2005-11-07,12.467499732971191
+562414,GILD,2005-11-08,12.88249969482422
+562415,GILD,2005-11-09,12.90250015258789
+562416,GILD,2005-11-10,13.077500343322754
+562417,GILD,2005-11-11,13.520000457763672
+562418,GILD,2005-11-14,12.9975004196167
+562419,GILD,2005-11-15,12.90999984741211
+562420,GILD,2005-11-16,13.907500267028809
+562421,GILD,2005-11-17,13.6875
+562422,GILD,2005-11-18,13.59000015258789
+562423,GILD,2005-11-21,13.550000190734863
+562424,GILD,2005-11-22,13.524999618530272
+562425,GILD,2005-11-23,13.447500228881836
+562426,GILD,2005-11-25,13.557499885559082
+562427,GILD,2005-11-28,13.029999732971191
+562428,GILD,2005-11-29,12.899999618530272
+562429,GILD,2005-11-30,12.672499656677246
+562430,GILD,2005-12-01,13.2475004196167
+562431,GILD,2005-12-02,13.395000457763672
+562432,GILD,2005-12-05,13.59749984741211
+562433,GILD,2005-12-06,13.34000015258789
+562434,GILD,2005-12-07,13.1225004196167
+562435,GILD,2005-12-08,13.154999732971191
+562436,GILD,2005-12-09,12.994999885559082
+562437,GILD,2005-12-12,12.920000076293944
+562438,GILD,2005-12-13,13.487500190734863
+562439,GILD,2005-12-14,13.024999618530272
+562440,GILD,2005-12-15,13.149999618530272
+562441,GILD,2005-12-16,12.672499656677246
+562442,GILD,2005-12-19,12.645000457763672
+562443,GILD,2005-12-20,12.904999732971191
+562444,GILD,2005-12-21,13.517499923706056
+562445,GILD,2005-12-22,13.850000381469728
+562446,GILD,2005-12-23,13.640000343322754
+562447,GILD,2005-12-27,13.545000076293944
+562448,GILD,2005-12-28,13.359999656677246
+562449,GILD,2005-12-29,13.210000038146973
+562450,GILD,2005-12-30,13.142499923706056
+562451,GILD,2006-01-03,13.675000190734863
+562452,GILD,2006-01-04,13.862500190734863
+562453,GILD,2006-01-05,14.154999732971191
+562454,GILD,2006-01-06,14.25749969482422
+562455,GILD,2006-01-09,14.477499961853027
+562456,GILD,2006-01-10,14.272500038146973
+562457,GILD,2006-01-11,14.232500076293944
+562458,GILD,2006-01-12,14.609999656677246
+562459,GILD,2006-01-13,14.850000381469728
+562460,GILD,2006-01-17,14.765000343322754
+562461,GILD,2006-01-18,14.654999732971191
+562462,GILD,2006-01-19,14.789999961853027
+562463,GILD,2006-01-20,14.390000343322754
+562464,GILD,2006-01-23,14.09749984741211
+562465,GILD,2006-01-24,14.5024995803833
+562466,GILD,2006-01-25,14.34000015258789
+562467,GILD,2006-01-26,14.727499961853027
+562468,GILD,2006-01-27,14.9350004196167
+562469,GILD,2006-01-30,14.475000381469728
+562470,GILD,2006-01-31,15.217499732971191
+562471,GILD,2006-02-01,15.3774995803833
+562472,GILD,2006-02-02,15.177499771118164
+562473,GILD,2006-02-03,15.175000190734863
+562474,GILD,2006-02-06,15.005000114440918
+562475,GILD,2006-02-07,15.085000038146973
+562476,GILD,2006-02-08,14.845000267028809
+562477,GILD,2006-02-09,14.582500457763672
+562478,GILD,2006-02-10,14.774999618530272
+562479,GILD,2006-02-13,14.795000076293944
+562480,GILD,2006-02-14,15.072500228881836
+562481,GILD,2006-02-15,15.297499656677246
+562482,GILD,2006-02-16,15.375
+562483,GILD,2006-02-17,15.364999771118164
+562484,GILD,2006-02-21,14.994999885559082
+562485,GILD,2006-02-22,15.467499732971191
+562486,GILD,2006-02-23,15.31999969482422
+562487,GILD,2006-02-24,15.414999961853027
+562488,GILD,2006-02-27,15.917499542236328
+562489,GILD,2006-02-28,15.567500114440918
+562490,GILD,2006-03-01,15.262499809265137
+562491,GILD,2006-03-02,15.322500228881836
+562492,GILD,2006-03-03,15.022500038146973
+562493,GILD,2006-03-06,14.875
+562494,GILD,2006-03-07,14.772500038146973
+562495,GILD,2006-03-08,15.19499969482422
+562496,GILD,2006-03-09,15.142499923706056
+562497,GILD,2006-03-10,15.272500038146973
+562498,GILD,2006-03-13,15.3725004196167
+562499,GILD,2006-03-14,15.717499732971191
+562500,GILD,2006-03-15,15.9350004196167
+562501,GILD,2006-03-16,15.72249984741211
+562502,GILD,2006-03-17,15.827500343322754
+562503,GILD,2006-03-20,15.755000114440918
+562504,GILD,2006-03-21,15.574999809265137
+562505,GILD,2006-03-22,15.675000190734863
+562506,GILD,2006-03-23,15.505000114440918
+562507,GILD,2006-03-24,15.585000038146973
+562508,GILD,2006-03-27,15.609999656677246
+562509,GILD,2006-03-28,15.40999984741211
+562510,GILD,2006-03-29,15.505000114440918
+562511,GILD,2006-03-30,15.417499542236328
+562512,GILD,2006-03-31,15.55500030517578
+562513,GILD,2006-04-03,15.8725004196167
+562514,GILD,2006-04-04,16.13249969482422
+562515,GILD,2006-04-05,15.977499961853027
+562516,GILD,2006-04-06,15.427499771118164
+562517,GILD,2006-04-07,15.375
+562518,GILD,2006-04-10,15.467499732971191
+562519,GILD,2006-04-11,15.102499961853027
+562520,GILD,2006-04-12,15.272500038146973
+562521,GILD,2006-04-13,15.357500076293944
+562522,GILD,2006-04-17,15.297499656677246
+562523,GILD,2006-04-18,15.460000038146973
+562524,GILD,2006-04-19,16.282499313354492
+562525,GILD,2006-04-20,16.290000915527344
+562526,GILD,2006-04-21,16.1299991607666
+562527,GILD,2006-04-24,15.885000228881836
+562528,GILD,2006-04-25,15.354999542236328
+562529,GILD,2006-04-26,14.327500343322754
+562530,GILD,2006-04-27,14.19499969482422
+562531,GILD,2006-04-28,14.375
+562532,GILD,2006-05-01,14.47249984741211
+562533,GILD,2006-05-02,13.699999809265137
+562534,GILD,2006-05-03,14.02750015258789
+562535,GILD,2006-05-04,13.800000190734863
+562536,GILD,2006-05-05,14.0625
+562537,GILD,2006-05-08,14.130000114440918
+562538,GILD,2006-05-09,14.337499618530272
+562539,GILD,2006-05-10,14.197500228881836
+562540,GILD,2006-05-11,14.149999618530272
+562541,GILD,2006-05-12,13.885000228881836
+562542,GILD,2006-05-15,14.270000457763672
+562543,GILD,2006-05-16,14.1850004196167
+562544,GILD,2006-05-17,13.949999809265137
+562545,GILD,2006-05-18,13.4375
+562546,GILD,2006-05-19,13.734999656677246
+562547,GILD,2006-05-22,13.670000076293944
+562548,GILD,2006-05-23,13.442500114440918
+562549,GILD,2006-05-24,13.875
+562550,GILD,2006-05-25,13.949999809265137
+562551,GILD,2006-05-26,14.289999961853027
+562552,GILD,2006-05-30,13.942500114440918
+562553,GILD,2006-05-31,14.332500457763672
+562554,GILD,2006-06-01,14.664999961853027
+562555,GILD,2006-06-02,14.600000381469728
+562556,GILD,2006-06-05,14.1225004196167
+562557,GILD,2006-06-06,14.147500038146973
+562558,GILD,2006-06-07,14.202500343322754
+562559,GILD,2006-06-08,14.142499923706056
+562560,GILD,2006-06-09,14.327500343322754
+562561,GILD,2006-06-12,14.039999961853027
+562562,GILD,2006-06-13,14.255000114440918
+562563,GILD,2006-06-14,14.234999656677246
+562564,GILD,2006-06-15,14.647500038146973
+562565,GILD,2006-06-16,14.46500015258789
+562566,GILD,2006-06-19,14.02750015258789
+562567,GILD,2006-06-20,13.8100004196167
+562568,GILD,2006-06-21,14.0024995803833
+562569,GILD,2006-06-22,13.737500190734863
+562570,GILD,2006-06-23,13.892499923706056
+562571,GILD,2006-06-26,13.947500228881836
+562572,GILD,2006-06-27,13.795000076293944
+562573,GILD,2006-06-28,14.022500038146973
+562574,GILD,2006-06-29,14.737500190734863
+562575,GILD,2006-06-30,14.789999961853027
+562576,GILD,2006-07-03,14.8149995803833
+562577,GILD,2006-07-05,14.7475004196167
+562578,GILD,2006-07-06,15.024999618530272
+562579,GILD,2006-07-07,15.1899995803833
+562580,GILD,2006-07-10,15.399999618530272
+562581,GILD,2006-07-11,15.4399995803833
+562582,GILD,2006-07-12,15.447500228881836
+562583,GILD,2006-07-13,15.274999618530272
+562584,GILD,2006-07-14,14.977499961853027
+562585,GILD,2006-07-17,14.850000381469728
+562586,GILD,2006-07-18,15.0625
+562587,GILD,2006-07-19,15.307499885559082
+562588,GILD,2006-07-20,14.837499618530272
+562589,GILD,2006-07-21,14.927499771118164
+562590,GILD,2006-07-24,15.102499961853027
+562591,GILD,2006-07-25,15.47249984741211
+562592,GILD,2006-07-26,15.59000015258789
+562593,GILD,2006-07-27,15.302499771118164
+562594,GILD,2006-07-28,15.619999885559082
+562595,GILD,2006-07-31,15.380000114440918
+562596,GILD,2006-08-01,15.177499771118164
+562597,GILD,2006-08-02,15.399999618530272
+562598,GILD,2006-08-03,15.517499923706056
+562599,GILD,2006-08-04,15.332500457763672
+562600,GILD,2006-08-07,15.482500076293944
+562601,GILD,2006-08-08,15.395000457763672
+562602,GILD,2006-08-09,15.420000076293944
+562603,GILD,2006-08-10,15.46500015258789
+562604,GILD,2006-08-11,15.512499809265137
+562605,GILD,2006-08-14,15.38249969482422
+562606,GILD,2006-08-15,15.55500030517578
+562607,GILD,2006-08-16,16.0
+562608,GILD,2006-08-17,15.994999885559082
+562609,GILD,2006-08-18,15.912500381469728
+562610,GILD,2006-08-21,15.907500267028809
+562611,GILD,2006-08-22,15.864999771118164
+562612,GILD,2006-08-23,15.78499984741211
+562613,GILD,2006-08-24,15.925000190734863
+562614,GILD,2006-08-25,15.800000190734863
+562615,GILD,2006-08-28,16.11750030517578
+562616,GILD,2006-08-29,16.010000228881836
+562617,GILD,2006-08-30,15.864999771118164
+562618,GILD,2006-08-31,15.850000381469728
+562619,GILD,2006-09-01,15.832500457763672
+562620,GILD,2006-09-05,15.71500015258789
+562621,GILD,2006-09-06,15.385000228881836
+562622,GILD,2006-09-07,15.454999923706056
+562623,GILD,2006-09-08,15.922499656677246
+562624,GILD,2006-09-11,15.862500190734863
+562625,GILD,2006-09-12,15.960000038146973
+562626,GILD,2006-09-13,15.925000190734863
+562627,GILD,2006-09-14,15.8725004196167
+562628,GILD,2006-09-15,16.1875
+562629,GILD,2006-09-18,16.204999923706055
+562630,GILD,2006-09-19,16.239999771118164
+562631,GILD,2006-09-20,16.237499237060547
+562632,GILD,2006-09-21,16.059999465942383
+562633,GILD,2006-09-22,16.19499969482422
+562634,GILD,2006-09-25,16.542499542236328
+562635,GILD,2006-09-26,16.69499969482422
+562636,GILD,2006-09-27,16.832500457763672
+562637,GILD,2006-09-28,17.157499313354492
+562638,GILD,2006-09-29,17.1924991607666
+562639,GILD,2006-10-02,16.06999969482422
+562640,GILD,2006-10-03,15.50749969482422
+562641,GILD,2006-10-04,15.994999885559082
+562642,GILD,2006-10-05,16.327499389648438
+562643,GILD,2006-10-06,16.337499618530273
+562644,GILD,2006-10-09,16.295000076293945
+562645,GILD,2006-10-10,16.24250030517578
+562646,GILD,2006-10-11,16.327499389648438
+562647,GILD,2006-10-12,16.712499618530273
+562648,GILD,2006-10-13,16.72249984741211
+562649,GILD,2006-10-16,16.877500534057617
+562650,GILD,2006-10-17,17.0
+562651,GILD,2006-10-18,16.93000030517578
+562652,GILD,2006-10-19,17.075000762939453
+562653,GILD,2006-10-20,17.247499465942383
+562654,GILD,2006-10-23,17.344999313354492
+562655,GILD,2006-10-24,17.15999984741211
+562656,GILD,2006-10-25,16.987499237060547
+562657,GILD,2006-10-26,17.337499618530273
+562658,GILD,2006-10-27,17.045000076293945
+562659,GILD,2006-10-30,17.24250030517578
+562660,GILD,2006-10-31,17.225000381469727
+562661,GILD,2006-11-01,16.895000457763672
+562662,GILD,2006-11-02,17.002500534057617
+562663,GILD,2006-11-03,16.96500015258789
+562664,GILD,2006-11-06,17.204999923706055
+562665,GILD,2006-11-07,17.4375
+562666,GILD,2006-11-08,17.2450008392334
+562667,GILD,2006-11-09,16.764999389648438
+562668,GILD,2006-11-10,16.834999084472656
+562669,GILD,2006-11-13,16.767499923706055
+562670,GILD,2006-11-14,16.899999618530273
+562671,GILD,2006-11-15,16.967500686645508
+562672,GILD,2006-11-16,17.06999969482422
+562673,GILD,2006-11-17,17.357500076293945
+562674,GILD,2006-11-20,17.225000381469727
+562675,GILD,2006-11-21,16.877500534057617
+562676,GILD,2006-11-22,16.637500762939453
+562677,GILD,2006-11-24,16.537500381469727
+562678,GILD,2006-11-27,16.299999237060547
+562679,GILD,2006-11-28,16.532499313354492
+562680,GILD,2006-11-29,16.6875
+562681,GILD,2006-11-30,16.489999771118164
+562682,GILD,2006-12-01,16.30500030517578
+562683,GILD,2006-12-04,16.905000686645508
+562684,GILD,2006-12-05,16.924999237060547
+562685,GILD,2006-12-06,17.024999618530273
+562686,GILD,2006-12-07,16.719999313354492
+562687,GILD,2006-12-08,16.530000686645508
+562688,GILD,2006-12-11,16.4375
+562689,GILD,2006-12-12,16.315000534057617
+562690,GILD,2006-12-13,15.99250030517578
+562691,GILD,2006-12-14,15.837499618530272
+562692,GILD,2006-12-15,16.122499465942383
+562693,GILD,2006-12-18,15.947500228881836
+562694,GILD,2006-12-19,16.15999984741211
+562695,GILD,2006-12-20,16.190000534057617
+562696,GILD,2006-12-21,16.342500686645508
+562697,GILD,2006-12-22,16.125
+562698,GILD,2006-12-26,16.27750015258789
+562699,GILD,2006-12-27,16.50749969482422
+562700,GILD,2006-12-28,16.337499618530273
+562701,GILD,2006-12-29,16.232500076293945
+562702,GILD,2007-01-03,15.787500381469728
+562703,GILD,2007-01-04,16.047500610351562
+562704,GILD,2007-01-05,16.052499771118164
+562705,GILD,2007-01-08,16.0575008392334
+562706,GILD,2007-01-09,16.252500534057617
+562707,GILD,2007-01-10,16.172500610351562
+562708,GILD,2007-01-11,16.559999465942383
+562709,GILD,2007-01-12,16.540000915527344
+562710,GILD,2007-01-16,16.587499618530273
+562711,GILD,2007-01-17,16.59749984741211
+562712,GILD,2007-01-18,16.540000915527344
+562713,GILD,2007-01-19,16.395000457763672
+562714,GILD,2007-01-22,16.0625
+562715,GILD,2007-01-23,15.960000038146973
+562716,GILD,2007-01-24,16.0625
+562717,GILD,2007-01-25,15.852499961853027
+562718,GILD,2007-01-26,15.682499885559082
+562719,GILD,2007-01-29,15.797499656677246
+562720,GILD,2007-01-30,15.86750030517578
+562721,GILD,2007-01-31,16.079999923706055
+562722,GILD,2007-02-01,17.88249969482422
+562723,GILD,2007-02-02,17.667499542236328
+562724,GILD,2007-02-05,17.5049991607666
+562725,GILD,2007-02-06,17.582500457763672
+562726,GILD,2007-02-07,18.059999465942383
+562727,GILD,2007-02-08,18.040000915527344
+562728,GILD,2007-02-09,17.790000915527344
+562729,GILD,2007-02-12,17.702499389648438
+562730,GILD,2007-02-13,17.642499923706055
+562731,GILD,2007-02-14,17.93000030517578
+562732,GILD,2007-02-15,18.04750061035156
+562733,GILD,2007-02-16,18.01499938964844
+562734,GILD,2007-02-20,18.17250061035156
+562735,GILD,2007-02-21,18.5575008392334
+562736,GILD,2007-02-22,18.51499938964844
+562737,GILD,2007-02-23,18.40749931335449
+562738,GILD,2007-02-26,18.512500762939453
+562739,GILD,2007-02-27,17.645000457763672
+562740,GILD,2007-02-28,17.889999389648438
+562741,GILD,2007-03-01,17.647499084472656
+562742,GILD,2007-03-02,17.610000610351562
+562743,GILD,2007-03-05,17.497499465942383
+562744,GILD,2007-03-06,17.68000030517578
+562745,GILD,2007-03-07,17.517499923706055
+562746,GILD,2007-03-08,17.514999389648438
+562747,GILD,2007-03-09,17.565000534057617
+562748,GILD,2007-03-12,17.704999923706055
+562749,GILD,2007-03-13,17.207500457763672
+562750,GILD,2007-03-14,17.389999389648438
+562751,GILD,2007-03-15,17.530000686645508
+562752,GILD,2007-03-16,17.385000228881836
+562753,GILD,2007-03-19,17.6924991607666
+562754,GILD,2007-03-20,18.20249938964844
+562755,GILD,2007-03-21,18.602500915527344
+562756,GILD,2007-03-22,18.6825008392334
+562757,GILD,2007-03-23,18.645000457763672
+562758,GILD,2007-03-26,18.825000762939453
+562759,GILD,2007-03-27,18.75
+562760,GILD,2007-03-28,18.76000022888184
+562761,GILD,2007-03-29,19.0625
+562762,GILD,2007-03-30,19.125
+562763,GILD,2007-04-02,19.127500534057617
+562764,GILD,2007-04-03,19.475000381469727
+562765,GILD,2007-04-04,19.48500061035156
+562766,GILD,2007-04-05,19.57999992370605
+562767,GILD,2007-04-09,19.424999237060547
+562768,GILD,2007-04-10,19.31999969482422
+562769,GILD,2007-04-11,19.174999237060547
+562770,GILD,2007-04-12,19.747499465942383
+562771,GILD,2007-04-13,19.604999542236328
+562772,GILD,2007-04-16,19.924999237060547
+562773,GILD,2007-04-17,19.84000015258789
+562774,GILD,2007-04-18,19.607500076293945
+562775,GILD,2007-04-19,20.427499771118164
+562776,GILD,2007-04-20,20.59749984741211
+562777,GILD,2007-04-23,20.79750061035156
+562778,GILD,2007-04-24,20.842500686645508
+562779,GILD,2007-04-25,21.05500030517578
+562780,GILD,2007-04-26,20.9950008392334
+562781,GILD,2007-04-27,20.46500015258789
+562782,GILD,2007-04-30,20.43000030517578
+562783,GILD,2007-05-01,20.645000457763672
+562784,GILD,2007-05-02,20.852500915527344
+562785,GILD,2007-05-03,20.802499771118164
+562786,GILD,2007-05-04,20.780000686645508
+562787,GILD,2007-05-07,20.739999771118164
+562788,GILD,2007-05-08,20.70499992370605
+562789,GILD,2007-05-09,20.76749992370605
+562790,GILD,2007-05-10,20.25749969482422
+562791,GILD,2007-05-11,20.53499984741211
+562792,GILD,2007-05-14,20.424999237060547
+562793,GILD,2007-05-15,20.459999084472656
+562794,GILD,2007-05-16,20.997499465942383
+562795,GILD,2007-05-17,20.732500076293945
+562796,GILD,2007-05-18,20.7549991607666
+562797,GILD,2007-05-21,20.674999237060547
+562798,GILD,2007-05-22,20.93000030517578
+562799,GILD,2007-05-23,20.64249992370605
+562800,GILD,2007-05-24,20.582500457763672
+562801,GILD,2007-05-25,20.434999465942383
+562802,GILD,2007-05-29,20.489999771118164
+562803,GILD,2007-05-30,20.565000534057617
+562804,GILD,2007-05-31,20.6924991607666
+562805,GILD,2007-06-01,20.75
+562806,GILD,2007-06-04,20.94499969482422
+562807,GILD,2007-06-05,20.82250022888184
+562808,GILD,2007-06-06,20.352500915527344
+562809,GILD,2007-06-07,19.645000457763672
+562810,GILD,2007-06-08,19.75
+562811,GILD,2007-06-11,19.80500030517578
+562812,GILD,2007-06-12,19.729999542236328
+562813,GILD,2007-06-13,20.084999084472656
+562814,GILD,2007-06-14,20.15999984741211
+562815,GILD,2007-06-15,20.207500457763672
+562816,GILD,2007-06-18,20.127500534057617
+562817,GILD,2007-06-19,20.200000762939453
+562818,GILD,2007-06-20,19.774999618530277
+562819,GILD,2007-06-21,19.837499618530277
+562820,GILD,2007-06-22,19.6200008392334
+562821,GILD,2007-06-25,19.36000061035156
+562822,GILD,2007-06-26,19.399999618530277
+562823,GILD,2007-06-27,19.899999618530277
+562824,GILD,2007-06-28,19.795000076293945
+562825,GILD,2007-06-29,19.399999618530277
+562826,GILD,2007-07-02,19.670000076293945
+562827,GILD,2007-07-03,19.524999618530277
+562828,GILD,2007-07-05,19.489999771118164
+562829,GILD,2007-07-06,19.559999465942383
+562830,GILD,2007-07-09,19.684999465942383
+562831,GILD,2007-07-10,19.93000030517578
+562832,GILD,2007-07-11,19.86000061035156
+562833,GILD,2007-07-12,19.96999931335449
+562834,GILD,2007-07-13,19.979999542236328
+562835,GILD,2007-07-16,19.809999465942383
+562836,GILD,2007-07-17,19.614999771118164
+562837,GILD,2007-07-18,19.670000076293945
+562838,GILD,2007-07-19,20.209999084472656
+562839,GILD,2007-07-20,19.375
+562840,GILD,2007-07-23,19.0
+562841,GILD,2007-07-24,18.93000030517578
+562842,GILD,2007-07-25,18.959999084472656
+562843,GILD,2007-07-26,18.63500022888184
+562844,GILD,2007-07-27,18.479999542236328
+562845,GILD,2007-07-30,18.709999084472656
+562846,GILD,2007-07-31,18.614999771118164
+562847,GILD,2007-08-01,18.549999237060547
+562848,GILD,2007-08-02,18.854999542236328
+562849,GILD,2007-08-03,18.46500015258789
+562850,GILD,2007-08-06,19.075000762939453
+562851,GILD,2007-08-07,18.93000030517578
+562852,GILD,2007-08-08,19.209999084472656
+562853,GILD,2007-08-09,18.655000686645508
+562854,GILD,2007-08-10,18.530000686645508
+562855,GILD,2007-08-13,18.70499992370605
+562856,GILD,2007-08-14,18.834999084472656
+562857,GILD,2007-08-15,18.905000686645508
+562858,GILD,2007-08-16,18.799999237060547
+562859,GILD,2007-08-17,19.0
+562860,GILD,2007-08-20,18.90999984741211
+562861,GILD,2007-08-21,18.864999771118164
+562862,GILD,2007-08-22,18.7450008392334
+562863,GILD,2007-08-23,18.59000015258789
+562864,GILD,2007-08-24,18.645000457763672
+562865,GILD,2007-08-27,18.364999771118164
+562866,GILD,2007-08-28,17.834999084472656
+562867,GILD,2007-08-29,18.024999618530277
+562868,GILD,2007-08-30,18.06999969482422
+562869,GILD,2007-08-31,18.184999465942383
+562870,GILD,2007-09-04,18.565000534057617
+562871,GILD,2007-09-05,18.23500061035156
+562872,GILD,2007-09-06,18.795000076293945
+562873,GILD,2007-09-07,18.82999992370605
+562874,GILD,2007-09-10,18.725000381469727
+562875,GILD,2007-09-11,19.05500030517578
+562876,GILD,2007-09-12,19.125
+562877,GILD,2007-09-13,19.25
+562878,GILD,2007-09-14,19.01000022888184
+562879,GILD,2007-09-17,18.614999771118164
+562880,GILD,2007-09-18,19.26499938964844
+562881,GILD,2007-09-19,19.31999969482422
+562882,GILD,2007-09-20,19.729999542236328
+562883,GILD,2007-09-21,20.065000534057617
+562884,GILD,2007-09-24,19.88500022888184
+562885,GILD,2007-09-25,20.36000061035156
+562886,GILD,2007-09-26,20.399999618530277
+562887,GILD,2007-09-27,20.559999465942383
+562888,GILD,2007-09-28,20.434999465942383
+562889,GILD,2007-10-01,20.934999465942383
+562890,GILD,2007-10-02,20.700000762939453
+562891,GILD,2007-10-03,20.655000686645508
+562892,GILD,2007-10-04,20.76000022888184
+562893,GILD,2007-10-05,21.05500030517578
+562894,GILD,2007-10-08,20.604999542236328
+562895,GILD,2007-10-09,21.045000076293945
+562896,GILD,2007-10-10,21.489999771118164
+562897,GILD,2007-10-11,21.15999984741211
+562898,GILD,2007-10-12,21.649999618530277
+562899,GILD,2007-10-15,21.0049991607666
+562900,GILD,2007-10-16,21.200000762939453
+562901,GILD,2007-10-17,21.36000061035156
+562902,GILD,2007-10-18,21.7549991607666
+562903,GILD,2007-10-19,21.0
+562904,GILD,2007-10-22,21.28499984741211
+562905,GILD,2007-10-23,21.51000022888184
+562906,GILD,2007-10-24,21.979999542236328
+562907,GILD,2007-10-25,22.7549991607666
+562908,GILD,2007-10-26,23.184999465942383
+562909,GILD,2007-10-29,22.979999542236328
+562910,GILD,2007-10-30,22.739999771118164
+562911,GILD,2007-10-31,23.09499931335449
+562912,GILD,2007-11-01,22.88999938964844
+562913,GILD,2007-11-02,23.45499992370605
+562914,GILD,2007-11-05,23.600000381469727
+562915,GILD,2007-11-06,23.55500030517578
+562916,GILD,2007-11-07,22.309999465942383
+562917,GILD,2007-11-08,22.53499984741211
+562918,GILD,2007-11-09,21.78499984741211
+562919,GILD,2007-11-12,21.280000686645508
+562920,GILD,2007-11-13,21.55500030517578
+562921,GILD,2007-11-14,21.95499992370605
+562922,GILD,2007-11-15,21.825000762939453
+562923,GILD,2007-11-16,22.31999969482422
+562924,GILD,2007-11-19,21.63999938964844
+562925,GILD,2007-11-20,21.875
+562926,GILD,2007-11-21,21.530000686645508
+562927,GILD,2007-11-23,21.65999984741211
+562928,GILD,2007-11-26,20.95499992370605
+562929,GILD,2007-11-27,22.2450008392334
+562930,GILD,2007-11-28,22.915000915527344
+562931,GILD,2007-11-29,22.8799991607666
+562932,GILD,2007-11-30,23.270000457763672
+562933,GILD,2007-12-03,22.96999931335449
+562934,GILD,2007-12-04,22.604999542236328
+562935,GILD,2007-12-05,23.38999938964844
+562936,GILD,2007-12-06,23.80500030517578
+562937,GILD,2007-12-07,23.53499984741211
+562938,GILD,2007-12-10,23.8700008392334
+562939,GILD,2007-12-11,22.920000076293945
+562940,GILD,2007-12-12,23.424999237060547
+562941,GILD,2007-12-13,23.104999542236328
+562942,GILD,2007-12-14,22.924999237060547
+562943,GILD,2007-12-17,22.71999931335449
+562944,GILD,2007-12-18,22.774999618530277
+562945,GILD,2007-12-19,22.88999938964844
+562946,GILD,2007-12-20,22.959999084472656
+562947,GILD,2007-12-21,23.229999542236328
+562948,GILD,2007-12-24,23.45499992370605
+562949,GILD,2007-12-26,23.56999969482422
+562950,GILD,2007-12-27,23.155000686645508
+562951,GILD,2007-12-28,23.165000915527344
+562952,GILD,2007-12-31,23.0049991607666
+562953,GILD,2008-01-02,22.670000076293945
+562954,GILD,2008-01-03,23.44499969482422
+562955,GILD,2008-01-04,22.950000762939453
+562956,GILD,2008-01-07,23.854999542236328
+562957,GILD,2008-01-08,23.424999237060547
+562958,GILD,2008-01-09,24.25
+562959,GILD,2008-01-10,24.11000061035156
+562960,GILD,2008-01-11,24.34000015258789
+562961,GILD,2008-01-14,24.07999992370605
+562962,GILD,2008-01-15,23.61000061035156
+562963,GILD,2008-01-16,23.809999465942383
+562964,GILD,2008-01-17,23.614999771118164
+562965,GILD,2008-01-18,23.084999084472656
+562966,GILD,2008-01-22,22.200000762939453
+562967,GILD,2008-01-23,22.405000686645508
+562968,GILD,2008-01-24,22.799999237060547
+562969,GILD,2008-01-25,21.53499984741211
+562970,GILD,2008-01-28,21.5
+562971,GILD,2008-01-29,21.575000762939453
+562972,GILD,2008-01-30,22.0
+562973,GILD,2008-01-31,22.84499931335449
+562974,GILD,2008-02-01,22.96500015258789
+562975,GILD,2008-02-04,23.145000457763672
+562976,GILD,2008-02-05,22.28499984741211
+562977,GILD,2008-02-06,22.434999465942383
+562978,GILD,2008-02-07,22.21500015258789
+562979,GILD,2008-02-08,22.26499938964844
+562980,GILD,2008-02-11,22.299999237060547
+562981,GILD,2008-02-12,22.545000076293945
+562982,GILD,2008-02-13,22.725000381469727
+562983,GILD,2008-02-14,22.3700008392334
+562984,GILD,2008-02-15,22.309999465942383
+562985,GILD,2008-02-19,22.59000015258789
+562986,GILD,2008-02-20,22.799999237060547
+562987,GILD,2008-02-21,21.96500015258789
+562988,GILD,2008-02-22,21.459999084472656
+562989,GILD,2008-02-25,21.809999465942383
+562990,GILD,2008-02-26,22.030000686645508
+562991,GILD,2008-02-27,21.895000457763672
+562992,GILD,2008-02-28,22.729999542236328
+562993,GILD,2008-02-29,23.65999984741211
+562994,GILD,2008-03-03,24.28499984741211
+562995,GILD,2008-03-04,24.65999984741211
+562996,GILD,2008-03-05,24.479999542236328
+562997,GILD,2008-03-06,23.905000686645508
+562998,GILD,2008-03-07,24.350000381469727
+562999,GILD,2008-03-10,23.065000534057617
+563000,GILD,2008-03-11,23.6299991607666
+563001,GILD,2008-03-12,24.0049991607666
+563002,GILD,2008-03-13,24.2450008392334
+563003,GILD,2008-03-14,23.774999618530277
+563004,GILD,2008-03-17,23.3799991607666
+563005,GILD,2008-03-18,24.045000076293945
+563006,GILD,2008-03-19,23.780000686645508
+563007,GILD,2008-03-20,24.21500015258789
+563008,GILD,2008-03-24,24.80500030517578
+563009,GILD,2008-03-25,25.5049991607666
+563010,GILD,2008-03-26,25.1200008392334
+563011,GILD,2008-03-27,24.989999771118164
+563012,GILD,2008-03-28,24.80500030517578
+563013,GILD,2008-03-31,25.76499938964844
+563014,GILD,2008-04-01,26.440000534057617
+563015,GILD,2008-04-02,25.950000762939453
+563016,GILD,2008-04-03,25.82999992370605
+563017,GILD,2008-04-04,26.174999237060547
+563018,GILD,2008-04-07,26.030000686645508
+563019,GILD,2008-04-08,25.940000534057617
+563020,GILD,2008-04-09,25.51499938964844
+563021,GILD,2008-04-10,26.045000076293945
+563022,GILD,2008-04-11,25.31999969482422
+563023,GILD,2008-04-14,25.38999938964844
+563024,GILD,2008-04-15,25.53499984741211
+563025,GILD,2008-04-16,25.899999618530277
+563026,GILD,2008-04-17,24.979999542236328
+563027,GILD,2008-04-18,25.8799991607666
+563028,GILD,2008-04-21,26.049999237060547
+563029,GILD,2008-04-22,25.44499969482422
+563030,GILD,2008-04-23,25.25
+563031,GILD,2008-04-24,25.51000022888184
+563032,GILD,2008-04-25,25.700000762939453
+563033,GILD,2008-04-28,26.26499938964844
+563034,GILD,2008-04-29,25.854999542236328
+563035,GILD,2008-04-30,25.8799991607666
+563036,GILD,2008-05-01,26.5
+563037,GILD,2008-05-02,26.815000534057617
+563038,GILD,2008-05-05,26.834999084472656
+563039,GILD,2008-05-06,27.06999969482422
+563040,GILD,2008-05-07,26.614999771118164
+563041,GILD,2008-05-08,27.05500030517578
+563042,GILD,2008-05-09,26.81999969482422
+563043,GILD,2008-05-12,27.239999771118164
+563044,GILD,2008-05-13,26.73500061035156
+563045,GILD,2008-05-14,26.280000686645508
+563046,GILD,2008-05-15,26.475000381469727
+563047,GILD,2008-05-16,26.545000076293945
+563048,GILD,2008-05-19,26.61000061035156
+563049,GILD,2008-05-20,26.934999465942383
+563050,GILD,2008-05-21,26.239999771118164
+563051,GILD,2008-05-22,26.84499931335449
+563052,GILD,2008-05-23,26.489999771118164
+563053,GILD,2008-05-27,26.825000762939453
+563054,GILD,2008-05-28,26.78499984741211
+563055,GILD,2008-05-29,27.674999237060547
+563056,GILD,2008-05-30,27.65999984741211
+563057,GILD,2008-06-02,27.290000915527344
+563058,GILD,2008-06-03,27.649999618530277
+563059,GILD,2008-06-04,28.1200008392334
+563060,GILD,2008-06-05,28.31999969482422
+563061,GILD,2008-06-06,27.3799991607666
+563062,GILD,2008-06-09,27.149999618530277
+563063,GILD,2008-06-10,27.09499931335449
+563064,GILD,2008-06-11,26.575000762939453
+563065,GILD,2008-06-12,26.364999771118164
+563066,GILD,2008-06-13,27.06999969482422
+563067,GILD,2008-06-16,27.165000915527344
+563068,GILD,2008-06-17,26.774999618530277
+563069,GILD,2008-06-18,26.725000381469727
+563070,GILD,2008-06-19,27.73500061035156
+563071,GILD,2008-06-20,27.36000061035156
+563072,GILD,2008-06-23,27.3799991607666
+563073,GILD,2008-06-24,27.2549991607666
+563074,GILD,2008-06-25,27.239999771118164
+563075,GILD,2008-06-26,26.46999931335449
+563076,GILD,2008-06-27,26.43000030517578
+563077,GILD,2008-06-30,26.475000381469727
+563078,GILD,2008-07-01,26.084999084472656
+563079,GILD,2008-07-02,25.645000457763672
+563080,GILD,2008-07-03,25.545000076293945
+563081,GILD,2008-07-07,25.834999084472656
+563082,GILD,2008-07-08,26.76499938964844
+563083,GILD,2008-07-09,26.90999984741211
+563084,GILD,2008-07-10,27.295000076293945
+563085,GILD,2008-07-11,26.850000381469727
+563086,GILD,2008-07-14,26.774999618530277
+563087,GILD,2008-07-15,27.5
+563088,GILD,2008-07-16,27.405000686645508
+563089,GILD,2008-07-17,27.700000762939453
+563090,GILD,2008-07-18,24.76499938964844
+563091,GILD,2008-07-21,24.81999969482422
+563092,GILD,2008-07-22,25.549999237060547
+563093,GILD,2008-07-23,26.350000381469727
+563094,GILD,2008-07-24,26.34000015258789
+563095,GILD,2008-07-25,27.2549991607666
+563096,GILD,2008-07-28,26.334999084472656
+563097,GILD,2008-07-29,26.989999771118164
+563098,GILD,2008-07-30,26.95499992370605
+563099,GILD,2008-07-31,26.989999771118164
+563100,GILD,2008-08-01,26.84499931335449
+563101,GILD,2008-08-04,26.920000076293945
+563102,GILD,2008-08-05,27.65999984741211
+563103,GILD,2008-08-06,28.01499938964844
+563104,GILD,2008-08-07,27.520000457763672
+563105,GILD,2008-08-08,28.38500022888184
+563106,GILD,2008-08-11,28.21500015258789
+563107,GILD,2008-08-12,28.549999237060547
+563108,GILD,2008-08-13,28.405000686645508
+563109,GILD,2008-08-14,28.34499931335449
+563110,GILD,2008-08-15,28.1299991607666
+563111,GILD,2008-08-18,27.895000457763672
+563112,GILD,2008-08-19,27.274999618530277
+563113,GILD,2008-08-20,27.309999465942383
+563114,GILD,2008-08-21,27.075000762939453
+563115,GILD,2008-08-22,27.155000686645508
+563116,GILD,2008-08-25,26.604999542236328
+563117,GILD,2008-08-26,26.94499969482422
+563118,GILD,2008-08-27,26.875
+563119,GILD,2008-08-28,26.604999542236328
+563120,GILD,2008-08-29,26.34000015258789
+563121,GILD,2008-09-02,25.13999938964844
+563122,GILD,2008-09-03,25.690000534057617
+563123,GILD,2008-09-04,24.989999771118164
+563124,GILD,2008-09-05,23.924999237060547
+563125,GILD,2008-09-08,23.53499984741211
+563126,GILD,2008-09-09,23.34499931335449
+563127,GILD,2008-09-10,23.40999984741211
+563128,GILD,2008-09-11,24.520000457763672
+563129,GILD,2008-09-12,24.059999465942383
+563130,GILD,2008-09-15,23.915000915527344
+563131,GILD,2008-09-16,24.915000915527344
+563132,GILD,2008-09-17,23.46500015258789
+563133,GILD,2008-09-18,23.584999084472656
+563134,GILD,2008-09-19,23.229999542236328
+563135,GILD,2008-09-22,22.354999542236328
+563136,GILD,2008-09-23,22.34499931335449
+563137,GILD,2008-09-24,23.34499931335449
+563138,GILD,2008-09-25,23.524999618530277
+563139,GILD,2008-09-26,24.31999969482422
+563140,GILD,2008-09-29,21.21999931335449
+563141,GILD,2008-09-30,22.815000534057617
+563142,GILD,2008-10-01,22.649999618530277
+563143,GILD,2008-10-02,22.34499931335449
+563144,GILD,2008-10-03,22.875
+563145,GILD,2008-10-06,20.940000534057617
+563146,GILD,2008-10-07,20.295000076293945
+563147,GILD,2008-10-08,20.53499984741211
+563148,GILD,2008-10-09,20.020000457763672
+563149,GILD,2008-10-10,18.73500061035156
+563150,GILD,2008-10-13,21.325000762939453
+563151,GILD,2008-10-14,20.65999984741211
+563152,GILD,2008-10-15,19.13999938964844
+563153,GILD,2008-10-16,20.69499969482422
+563154,GILD,2008-10-17,21.51499938964844
+563155,GILD,2008-10-20,23.2450008392334
+563156,GILD,2008-10-21,23.01000022888184
+563157,GILD,2008-10-22,23.23500061035156
+563158,GILD,2008-10-23,22.73500061035156
+563159,GILD,2008-10-24,21.65999984741211
+563160,GILD,2008-10-27,21.200000762939453
+563161,GILD,2008-10-28,22.38500022888184
+563162,GILD,2008-10-29,22.81999969482422
+563163,GILD,2008-10-30,23.354999542236328
+563164,GILD,2008-10-31,22.924999237060547
+563165,GILD,2008-11-03,23.655000686645508
+563166,GILD,2008-11-04,23.53499984741211
+563167,GILD,2008-11-05,22.51000022888184
+563168,GILD,2008-11-06,22.174999237060547
+563169,GILD,2008-11-07,22.520000457763672
+563170,GILD,2008-11-10,22.420000076293945
+563171,GILD,2008-11-11,22.06999969482422
+563172,GILD,2008-11-12,22.225000381469727
+563173,GILD,2008-11-13,23.649999618530277
+563174,GILD,2008-11-14,23.459999084472656
+563175,GILD,2008-11-17,22.95499992370605
+563176,GILD,2008-11-18,22.61000061035156
+563177,GILD,2008-11-19,21.600000381469727
+563178,GILD,2008-11-20,20.76499938964844
+563179,GILD,2008-11-21,20.729999542236328
+563180,GILD,2008-11-24,21.364999771118164
+563181,GILD,2008-11-25,22.06999969482422
+563182,GILD,2008-11-26,22.524999618530277
+563183,GILD,2008-11-28,22.395000457763672
+563184,GILD,2008-12-01,21.229999542236328
+563185,GILD,2008-12-02,22.045000076293945
+563186,GILD,2008-12-03,23.084999084472656
+563187,GILD,2008-12-04,22.774999618530277
+563188,GILD,2008-12-05,23.69499969482422
+563189,GILD,2008-12-08,23.334999084472656
+563190,GILD,2008-12-09,22.415000915527344
+563191,GILD,2008-12-10,22.799999237060547
+563192,GILD,2008-12-11,22.03499984741211
+563193,GILD,2008-12-12,22.51499938964844
+563194,GILD,2008-12-15,22.174999237060547
+563195,GILD,2008-12-16,23.934999465942383
+563196,GILD,2008-12-17,23.825000762939453
+563197,GILD,2008-12-18,24.38999938964844
+563198,GILD,2008-12-19,24.825000762939453
+563199,GILD,2008-12-22,25.149999618530277
+563200,GILD,2008-12-23,25.0
+563201,GILD,2008-12-24,25.229999542236328
+563202,GILD,2008-12-26,25.0049991607666
+563203,GILD,2008-12-29,24.94499969482422
+563204,GILD,2008-12-30,25.665000915527344
+563205,GILD,2008-12-31,25.56999969482422
+563206,GILD,2009-01-02,26.09000015258789
+563207,GILD,2009-01-05,25.5
+563208,GILD,2009-01-06,24.815000534057617
+563209,GILD,2009-01-07,24.36000061035156
+563210,GILD,2009-01-08,24.434999465942383
+563211,GILD,2009-01-09,23.88500022888184
+563212,GILD,2009-01-12,23.825000762939453
+563213,GILD,2009-01-13,24.20499992370605
+563214,GILD,2009-01-14,23.809999465942383
+563215,GILD,2009-01-15,24.01499938964844
+563216,GILD,2009-01-16,24.13999938964844
+563217,GILD,2009-01-20,23.600000381469727
+563218,GILD,2009-01-21,24.700000762939453
+563219,GILD,2009-01-22,24.350000381469727
+563220,GILD,2009-01-23,24.125
+563221,GILD,2009-01-26,24.19499969482422
+563222,GILD,2009-01-27,24.114999771118164
+563223,GILD,2009-01-28,25.270000457763672
+563224,GILD,2009-01-29,25.31999969482422
+563225,GILD,2009-01-30,25.38500022888184
+563226,GILD,2009-02-02,25.934999465942383
+563227,GILD,2009-02-03,26.399999618530277
+563228,GILD,2009-02-04,25.979999542236328
+563229,GILD,2009-02-05,26.114999771118164
+563230,GILD,2009-02-06,26.225000381469727
+563231,GILD,2009-02-09,25.7549991607666
+563232,GILD,2009-02-10,24.88500022888184
+563233,GILD,2009-02-11,24.979999542236328
+563234,GILD,2009-02-12,25.25
+563235,GILD,2009-02-13,25.125
+563236,GILD,2009-02-17,24.36000061035156
+563237,GILD,2009-02-18,24.795000076293945
+563238,GILD,2009-02-19,24.520000457763672
+563239,GILD,2009-02-20,25.0
+563240,GILD,2009-02-23,24.475000381469727
+563241,GILD,2009-02-24,25.170000076293945
+563242,GILD,2009-02-25,24.770000457763672
+563243,GILD,2009-02-26,23.53499984741211
+563244,GILD,2009-02-27,22.399999618530277
+563245,GILD,2009-03-02,22.13500022888184
+563246,GILD,2009-03-03,22.51000022888184
+563247,GILD,2009-03-04,22.684999465942383
+563248,GILD,2009-03-05,21.88999938964844
+563249,GILD,2009-03-06,22.0049991607666
+563250,GILD,2009-03-09,21.854999542236328
+563251,GILD,2009-03-10,22.2549991607666
+563252,GILD,2009-03-11,22.020000457763672
+563253,GILD,2009-03-12,22.21500015258789
+563254,GILD,2009-03-13,22.71500015258789
+563255,GILD,2009-03-16,22.09499931335449
+563256,GILD,2009-03-17,23.049999237060547
+563257,GILD,2009-03-18,22.56999969482422
+563258,GILD,2009-03-19,22.149999618530277
+563259,GILD,2009-03-20,22.155000686645508
+563260,GILD,2009-03-23,22.84000015258789
+563261,GILD,2009-03-24,22.280000686645508
+563262,GILD,2009-03-25,21.940000534057617
+563263,GILD,2009-03-26,21.96999931335449
+563264,GILD,2009-03-27,22.184999465942383
+563265,GILD,2009-03-30,22.809999465942383
+563266,GILD,2009-03-31,23.15999984741211
+563267,GILD,2009-04-01,22.59000015258789
+563268,GILD,2009-04-02,22.350000381469727
+563269,GILD,2009-04-03,23.489999771118164
+563270,GILD,2009-04-06,24.184999465942383
+563271,GILD,2009-04-07,23.71500015258789
+563272,GILD,2009-04-08,23.69499969482422
+563273,GILD,2009-04-09,23.815000534057617
+563274,GILD,2009-04-13,23.76499938964844
+563275,GILD,2009-04-14,23.325000762939453
+563276,GILD,2009-04-15,22.270000457763672
+563277,GILD,2009-04-16,22.424999237060547
+563278,GILD,2009-04-17,22.34499931335449
+563279,GILD,2009-04-20,21.88500022888184
+563280,GILD,2009-04-21,21.864999771118164
+563281,GILD,2009-04-22,23.11000061035156
+563282,GILD,2009-04-23,22.950000762939453
+563283,GILD,2009-04-24,22.899999618530277
+563284,GILD,2009-04-27,23.76499938964844
+563285,GILD,2009-04-28,23.799999237060547
+563286,GILD,2009-04-29,23.479999542236328
+563287,GILD,2009-04-30,22.899999618530277
+563288,GILD,2009-05-01,22.405000686645508
+563289,GILD,2009-05-04,22.450000762939453
+563290,GILD,2009-05-05,22.26000022888184
+563291,GILD,2009-05-06,22.01499938964844
+563292,GILD,2009-05-07,22.71500015258789
+563293,GILD,2009-05-08,22.0049991607666
+563294,GILD,2009-05-11,22.325000762939453
+563295,GILD,2009-05-12,22.270000457763672
+563296,GILD,2009-05-13,22.200000762939453
+563297,GILD,2009-05-14,22.100000381469727
+563298,GILD,2009-05-15,21.875
+563299,GILD,2009-05-18,21.68000030517578
+563300,GILD,2009-05-19,21.34499931335449
+563301,GILD,2009-05-20,21.15999984741211
+563302,GILD,2009-05-21,21.280000686645508
+563303,GILD,2009-05-22,21.165000915527344
+563304,GILD,2009-05-26,21.23500061035156
+563305,GILD,2009-05-27,20.71999931335449
+563306,GILD,2009-05-28,21.01000022888184
+563307,GILD,2009-05-29,21.549999237060547
+563308,GILD,2009-06-01,21.38500022888184
+563309,GILD,2009-06-02,21.545000076293945
+563310,GILD,2009-06-03,22.364999771118164
+563311,GILD,2009-06-04,22.459999084472656
+563312,GILD,2009-06-05,22.290000915527344
+563313,GILD,2009-06-08,22.2450008392334
+563314,GILD,2009-06-09,22.290000915527344
+563315,GILD,2009-06-10,22.13999938964844
+563316,GILD,2009-06-11,22.09499931335449
+563317,GILD,2009-06-12,22.46999931335449
+563318,GILD,2009-06-15,21.96500015258789
+563319,GILD,2009-06-16,22.07999992370605
+563320,GILD,2009-06-17,22.76499938964844
+563321,GILD,2009-06-18,23.25
+563322,GILD,2009-06-19,23.51000022888184
+563323,GILD,2009-06-22,23.15999984741211
+563324,GILD,2009-06-23,23.32999992370605
+563325,GILD,2009-06-24,23.26499938964844
+563326,GILD,2009-06-25,23.940000534057617
+563327,GILD,2009-06-26,23.76000022888184
+563328,GILD,2009-06-29,23.684999465942383
+563329,GILD,2009-06-30,23.420000076293945
+563330,GILD,2009-07-01,23.415000915527344
+563331,GILD,2009-07-02,22.950000762939453
+563332,GILD,2009-07-06,22.875
+563333,GILD,2009-07-07,22.59499931335449
+563334,GILD,2009-07-08,22.459999084472656
+563335,GILD,2009-07-09,22.354999542236328
+563336,GILD,2009-07-10,22.21999931335449
+563337,GILD,2009-07-13,22.645000457763672
+563338,GILD,2009-07-14,22.45499992370605
+563339,GILD,2009-07-15,22.90999984741211
+563340,GILD,2009-07-16,23.434999465942383
+563341,GILD,2009-07-17,23.915000915527344
+563342,GILD,2009-07-20,23.98500061035156
+563343,GILD,2009-07-21,24.274999618530277
+563344,GILD,2009-07-22,23.93000030517578
+563345,GILD,2009-07-23,24.170000076293945
+563346,GILD,2009-07-24,24.21500015258789
+563347,GILD,2009-07-27,24.475000381469727
+563348,GILD,2009-07-28,24.864999771118164
+563349,GILD,2009-07-29,24.905000686645508
+563350,GILD,2009-07-30,24.790000915527344
+563351,GILD,2009-07-31,24.46500015258789
+563352,GILD,2009-08-03,24.63999938964844
+563353,GILD,2009-08-04,23.915000915527344
+563354,GILD,2009-08-05,23.420000076293945
+563355,GILD,2009-08-06,22.725000381469727
+563356,GILD,2009-08-07,22.8799991607666
+563357,GILD,2009-08-10,23.0
+563358,GILD,2009-08-11,22.825000762939453
+563359,GILD,2009-08-12,22.924999237060547
+563360,GILD,2009-08-13,22.59499931335449
+563361,GILD,2009-08-14,22.475000381469727
+563362,GILD,2009-08-17,22.1200008392334
+563363,GILD,2009-08-18,22.15999984741211
+563364,GILD,2009-08-19,22.61000061035156
+563365,GILD,2009-08-20,22.98500061035156
+563366,GILD,2009-08-21,23.045000076293945
+563367,GILD,2009-08-24,23.0
+563368,GILD,2009-08-25,23.125
+563369,GILD,2009-08-26,23.114999771118164
+563370,GILD,2009-08-27,22.90999984741211
+563371,GILD,2009-08-28,22.625
+563372,GILD,2009-08-31,22.530000686645508
+563373,GILD,2009-09-01,22.559999465942383
+563374,GILD,2009-09-02,22.645000457763672
+563375,GILD,2009-09-03,22.729999542236328
+563376,GILD,2009-09-04,23.065000534057617
+563377,GILD,2009-09-08,23.415000915527344
+563378,GILD,2009-09-09,23.604999542236328
+563379,GILD,2009-09-10,23.170000076293945
+563380,GILD,2009-09-11,23.049999237060547
+563381,GILD,2009-09-14,23.26499938964844
+563382,GILD,2009-09-15,23.040000915527344
+563383,GILD,2009-09-16,23.155000686645508
+563384,GILD,2009-09-17,22.915000915527344
+563385,GILD,2009-09-18,22.8799991607666
+563386,GILD,2009-09-21,23.315000534057617
+563387,GILD,2009-09-22,23.065000534057617
+563388,GILD,2009-09-23,22.940000534057617
+563389,GILD,2009-09-24,23.0
+563390,GILD,2009-09-25,23.100000381469727
+563391,GILD,2009-09-28,23.540000915527344
+563392,GILD,2009-09-29,23.239999771118164
+563393,GILD,2009-09-30,23.25
+563394,GILD,2009-10-01,22.649999618530277
+563395,GILD,2009-10-02,22.2549991607666
+563396,GILD,2009-10-05,22.5
+563397,GILD,2009-10-06,22.86000061035156
+563398,GILD,2009-10-07,22.655000686645508
+563399,GILD,2009-10-08,22.61000061035156
+563400,GILD,2009-10-09,22.649999618530277
+563401,GILD,2009-10-12,22.59000015258789
+563402,GILD,2009-10-13,22.78499984741211
+563403,GILD,2009-10-14,23.024999618530277
+563404,GILD,2009-10-15,23.315000534057617
+563405,GILD,2009-10-16,23.084999084472656
+563406,GILD,2009-10-19,23.405000686645508
+563407,GILD,2009-10-20,23.059999465942383
+563408,GILD,2009-10-21,22.665000915527344
+563409,GILD,2009-10-22,22.299999237060547
+563410,GILD,2009-10-23,21.915000915527344
+563411,GILD,2009-10-26,21.71500015258789
+563412,GILD,2009-10-27,21.559999465942383
+563413,GILD,2009-10-28,21.290000915527344
+563414,GILD,2009-10-29,21.46999931335449
+563415,GILD,2009-10-30,21.274999618530277
+563416,GILD,2009-11-02,21.334999084472656
+563417,GILD,2009-11-03,21.899999618530277
+563418,GILD,2009-11-04,21.934999465942383
+563419,GILD,2009-11-05,22.75
+563420,GILD,2009-11-06,23.1299991607666
+563421,GILD,2009-11-09,23.290000915527344
+563422,GILD,2009-11-10,23.405000686645508
+563423,GILD,2009-11-11,23.56999969482422
+563424,GILD,2009-11-12,23.440000534057617
+563425,GILD,2009-11-13,23.524999618530277
+563426,GILD,2009-11-16,23.71500015258789
+563427,GILD,2009-11-17,23.7450008392334
+563428,GILD,2009-11-18,23.38999938964844
+563429,GILD,2009-11-19,23.26000022888184
+563430,GILD,2009-11-20,23.19499969482422
+563431,GILD,2009-11-23,23.5049991607666
+563432,GILD,2009-11-24,23.479999542236328
+563433,GILD,2009-11-25,23.489999771118164
+563434,GILD,2009-11-27,23.280000686645508
+563435,GILD,2009-11-30,23.05500030517578
+563436,GILD,2009-12-01,23.200000762939453
+563437,GILD,2009-12-02,23.270000457763672
+563438,GILD,2009-12-03,23.1299991607666
+563439,GILD,2009-12-04,23.295000076293945
+563440,GILD,2009-12-07,23.309999465942383
+563441,GILD,2009-12-08,23.059999465942383
+563442,GILD,2009-12-09,23.0
+563443,GILD,2009-12-10,23.145000457763672
+563444,GILD,2009-12-11,23.209999084472656
+563445,GILD,2009-12-14,23.479999542236328
+563446,GILD,2009-12-15,22.655000686645508
+563447,GILD,2009-12-16,21.614999771118164
+563448,GILD,2009-12-17,21.600000381469727
+563449,GILD,2009-12-18,21.415000915527344
+563450,GILD,2009-12-21,21.57999992370605
+563451,GILD,2009-12-22,21.6200008392334
+563452,GILD,2009-12-23,21.5049991607666
+563453,GILD,2009-12-24,21.5
+563454,GILD,2009-12-28,21.6299991607666
+563455,GILD,2009-12-29,21.73500061035156
+563456,GILD,2009-12-30,21.899999618530277
+563457,GILD,2009-12-31,21.63500022888184
+563458,GILD,2010-01-04,21.649999618530277
+563459,GILD,2010-01-05,21.6299991607666
+563460,GILD,2010-01-06,22.3799991607666
+563461,GILD,2010-01-07,22.434999465942383
+563462,GILD,2010-01-08,22.270000457763672
+563463,GILD,2010-01-11,22.44499969482422
+563464,GILD,2010-01-12,22.475000381469727
+563465,GILD,2010-01-13,22.7549991607666
+563466,GILD,2010-01-14,22.729999542236328
+563467,GILD,2010-01-15,22.76000022888184
+563468,GILD,2010-01-19,23.13999938964844
+563469,GILD,2010-01-20,23.024999618530277
+563470,GILD,2010-01-21,22.88999938964844
+563471,GILD,2010-01-22,23.040000915527344
+563472,GILD,2010-01-25,22.854999542236328
+563473,GILD,2010-01-26,22.434999465942383
+563474,GILD,2010-01-27,24.020000457763672
+563475,GILD,2010-01-28,23.7549991607666
+563476,GILD,2010-01-29,24.13500022888184
+563477,GILD,2010-02-01,23.905000686645508
+563478,GILD,2010-02-02,24.280000686645508
+563479,GILD,2010-02-03,23.770000457763672
+563480,GILD,2010-02-04,23.23500061035156
+563481,GILD,2010-02-05,23.190000534057617
+563482,GILD,2010-02-08,23.045000076293945
+563483,GILD,2010-02-09,23.149999618530277
+563484,GILD,2010-02-10,22.98500061035156
+563485,GILD,2010-02-11,23.3799991607666
+563486,GILD,2010-02-12,23.5049991607666
+563487,GILD,2010-02-16,23.434999465942383
+563488,GILD,2010-02-17,24.325000762939453
+563489,GILD,2010-02-18,24.725000381469727
+563490,GILD,2010-02-19,24.420000076293945
+563491,GILD,2010-02-22,23.940000534057617
+563492,GILD,2010-02-23,23.674999237060547
+563493,GILD,2010-02-24,23.780000686645508
+563494,GILD,2010-02-25,23.70499992370605
+563495,GILD,2010-02-26,23.80500030517578
+563496,GILD,2010-03-01,23.7549991607666
+563497,GILD,2010-03-02,23.770000457763672
+563498,GILD,2010-03-03,23.78499984741211
+563499,GILD,2010-03-04,23.530000686645508
+563500,GILD,2010-03-05,23.80500030517578
+563501,GILD,2010-03-08,23.5049991607666
+563502,GILD,2010-03-09,23.71999931335449
+563503,GILD,2010-03-10,23.63999938964844
+563504,GILD,2010-03-11,23.549999237060547
+563505,GILD,2010-03-12,23.709999084472656
+563506,GILD,2010-03-15,23.76000022888184
+563507,GILD,2010-03-16,23.73500061035156
+563508,GILD,2010-03-17,23.59000015258789
+563509,GILD,2010-03-18,23.709999084472656
+563510,GILD,2010-03-19,23.934999465942383
+563511,GILD,2010-03-22,24.075000762939453
+563512,GILD,2010-03-23,23.8799991607666
+563513,GILD,2010-03-24,23.645000457763672
+563514,GILD,2010-03-25,22.975000381469727
+563515,GILD,2010-03-26,22.670000076293945
+563516,GILD,2010-03-29,22.940000534057617
+563517,GILD,2010-03-30,22.80500030517578
+563518,GILD,2010-03-31,22.73500061035156
+563519,GILD,2010-04-01,22.81999969482422
+563520,GILD,2010-04-05,22.920000076293945
+563521,GILD,2010-04-06,22.7549991607666
+563522,GILD,2010-04-07,22.725000381469727
+563523,GILD,2010-04-08,22.90999984741211
+563524,GILD,2010-04-09,22.899999618530277
+563525,GILD,2010-04-12,22.934999465942383
+563526,GILD,2010-04-13,23.174999237060547
+563527,GILD,2010-04-14,23.030000686645508
+563528,GILD,2010-04-15,22.65999984741211
+563529,GILD,2010-04-16,22.850000381469727
+563530,GILD,2010-04-19,22.8700008392334
+563531,GILD,2010-04-20,22.53499984741211
+563532,GILD,2010-04-21,20.3799991607666
+563533,GILD,2010-04-22,20.295000076293945
+563534,GILD,2010-04-23,20.834999084472656
+563535,GILD,2010-04-26,20.280000686645508
+563536,GILD,2010-04-27,20.184999465942383
+563537,GILD,2010-04-28,20.34000015258789
+563538,GILD,2010-04-29,20.200000762939453
+563539,GILD,2010-04-30,19.854999542236328
+563540,GILD,2010-05-03,19.8799991607666
+563541,GILD,2010-05-04,19.26499938964844
+563542,GILD,2010-05-05,20.104999542236328
+563543,GILD,2010-05-06,19.59000015258789
+563544,GILD,2010-05-07,19.184999465942383
+563545,GILD,2010-05-10,19.190000534057617
+563546,GILD,2010-05-11,19.6299991607666
+563547,GILD,2010-05-12,20.075000762939453
+563548,GILD,2010-05-13,19.73500061035156
+563549,GILD,2010-05-14,18.88999938964844
+563550,GILD,2010-05-17,19.114999771118164
+563551,GILD,2010-05-18,19.13999938964844
+563552,GILD,2010-05-19,19.5
+563553,GILD,2010-05-20,18.48500061035156
+563554,GILD,2010-05-21,18.28499984741211
+563555,GILD,2010-05-24,18.174999237060547
+563556,GILD,2010-05-25,18.09000015258789
+563557,GILD,2010-05-26,17.40999984741211
+563558,GILD,2010-05-27,18.1200008392334
+563559,GILD,2010-05-28,17.959999084472656
+563560,GILD,2010-06-01,17.71500015258789
+563561,GILD,2010-06-02,18.0
+563562,GILD,2010-06-03,17.950000762939453
+563563,GILD,2010-06-04,17.354999542236328
+563564,GILD,2010-06-07,17.219999313354492
+563565,GILD,2010-06-08,16.729999542236328
+563566,GILD,2010-06-09,16.454999923706055
+563567,GILD,2010-06-10,16.860000610351562
+563568,GILD,2010-06-11,17.264999389648438
+563569,GILD,2010-06-14,17.31999969482422
+563570,GILD,2010-06-15,17.764999389648438
+563571,GILD,2010-06-16,17.905000686645508
+563572,GILD,2010-06-17,17.985000610351562
+563573,GILD,2010-06-18,18.010000228881836
+563574,GILD,2010-06-21,18.049999237060547
+563575,GILD,2010-06-22,17.954999923706055
+563576,GILD,2010-06-23,18.104999542236328
+563577,GILD,2010-06-24,17.860000610351562
+563578,GILD,2010-06-25,18.174999237060547
+563579,GILD,2010-06-28,17.885000228881836
+563580,GILD,2010-06-29,17.485000610351562
+563581,GILD,2010-06-30,17.139999389648438
+563582,GILD,2010-07-01,17.06999969482422
+563583,GILD,2010-07-02,17.434999465942383
+563584,GILD,2010-07-06,17.385000228881836
+563585,GILD,2010-07-07,17.469999313354492
+563586,GILD,2010-07-08,17.40999984741211
+563587,GILD,2010-07-09,17.3700008392334
+563588,GILD,2010-07-12,17.239999771118164
+563589,GILD,2010-07-13,17.600000381469727
+563590,GILD,2010-07-14,17.405000686645508
+563591,GILD,2010-07-15,17.450000762939453
+563592,GILD,2010-07-16,15.970000267028809
+563593,GILD,2010-07-19,16.454999923706055
+563594,GILD,2010-07-20,16.5
+563595,GILD,2010-07-21,16.454999923706055
+563596,GILD,2010-07-22,16.889999389648438
+563597,GILD,2010-07-23,16.71500015258789
+563598,GILD,2010-07-26,16.69499969482422
+563599,GILD,2010-07-27,16.69499969482422
+563600,GILD,2010-07-28,16.709999084472656
+563601,GILD,2010-07-29,16.704999923706055
+563602,GILD,2010-07-30,16.65999984741211
+563603,GILD,2010-08-02,17.229999542236328
+563604,GILD,2010-08-03,17.239999771118164
+563605,GILD,2010-08-04,17.610000610351562
+563606,GILD,2010-08-05,17.864999771118164
+563607,GILD,2010-08-06,17.90999984741211
+563608,GILD,2010-08-09,17.8799991607666
+563609,GILD,2010-08-10,17.895000457763672
+563610,GILD,2010-08-11,17.280000686645508
+563611,GILD,2010-08-12,17.329999923706055
+563612,GILD,2010-08-13,17.155000686645508
+563613,GILD,2010-08-16,16.93000030517578
+563614,GILD,2010-08-17,17.075000762939453
+563615,GILD,2010-08-18,16.885000228881836
+563616,GILD,2010-08-19,16.565000534057617
+563617,GILD,2010-08-20,16.31999969482422
+563618,GILD,2010-08-23,16.424999237060547
+563619,GILD,2010-08-24,16.045000076293945
+563620,GILD,2010-08-25,16.40999984741211
+563621,GILD,2010-08-26,16.03499984741211
+563622,GILD,2010-08-27,16.260000228881836
+563623,GILD,2010-08-30,16.209999084472656
+563624,GILD,2010-08-31,15.914999961853027
+563625,GILD,2010-09-01,16.510000228881836
+563626,GILD,2010-09-02,16.575000762939453
+563627,GILD,2010-09-03,17.010000228881836
+563628,GILD,2010-09-07,16.614999771118164
+563629,GILD,2010-09-08,16.954999923706055
+563630,GILD,2010-09-09,17.024999618530273
+563631,GILD,2010-09-10,17.19499969482422
+563632,GILD,2010-09-13,17.19499969482422
+563633,GILD,2010-09-14,17.2549991607666
+563634,GILD,2010-09-15,17.420000076293945
+563635,GILD,2010-09-16,17.485000610351562
+563636,GILD,2010-09-17,17.280000686645508
+563637,GILD,2010-09-20,17.795000076293945
+563638,GILD,2010-09-21,17.950000762939453
+563639,GILD,2010-09-22,18.0049991607666
+563640,GILD,2010-09-23,17.889999389648438
+563641,GILD,2010-09-24,18.274999618530277
+563642,GILD,2010-09-27,17.93000030517578
+563643,GILD,2010-09-28,18.06999969482422
+563644,GILD,2010-09-29,17.934999465942383
+563645,GILD,2010-09-30,17.80500030517578
+563646,GILD,2010-10-01,17.8799991607666
+563647,GILD,2010-10-04,17.68000030517578
+563648,GILD,2010-10-05,18.010000228881836
+563649,GILD,2010-10-06,17.875
+563650,GILD,2010-10-07,18.1299991607666
+563651,GILD,2010-10-08,18.165000915527344
+563652,GILD,2010-10-11,18.104999542236328
+563653,GILD,2010-10-12,18.05500030517578
+563654,GILD,2010-10-13,18.34000015258789
+563655,GILD,2010-10-14,18.395000457763672
+563656,GILD,2010-10-15,18.864999771118164
+563657,GILD,2010-10-18,18.770000457763672
+563658,GILD,2010-10-19,18.364999771118164
+563659,GILD,2010-10-20,19.19499969482422
+563660,GILD,2010-10-21,19.549999237060547
+563661,GILD,2010-10-22,19.55500030517578
+563662,GILD,2010-10-25,19.770000457763672
+563663,GILD,2010-10-26,19.80500030517578
+563664,GILD,2010-10-27,19.729999542236328
+563665,GILD,2010-10-28,19.93000030517578
+563666,GILD,2010-10-29,19.834999084472656
+563667,GILD,2010-11-01,20.1200008392334
+563668,GILD,2010-11-02,20.165000915527344
+563669,GILD,2010-11-03,19.905000686645508
+563670,GILD,2010-11-04,19.81999969482422
+563671,GILD,2010-11-05,19.475000381469727
+563672,GILD,2010-11-08,19.415000915527344
+563673,GILD,2010-11-09,19.2549991607666
+563674,GILD,2010-11-10,19.364999771118164
+563675,GILD,2010-11-11,19.489999771118164
+563676,GILD,2010-11-12,18.899999618530277
+563677,GILD,2010-11-15,19.0
+563678,GILD,2010-11-16,18.915000915527344
+563679,GILD,2010-11-17,18.850000381469727
+563680,GILD,2010-11-18,18.975000381469727
+563681,GILD,2010-11-19,19.040000915527344
+563682,GILD,2010-11-22,18.850000381469727
+563683,GILD,2010-11-23,18.489999771118164
+563684,GILD,2010-11-24,18.88999938964844
+563685,GILD,2010-11-26,18.549999237060547
+563686,GILD,2010-11-29,18.530000686645508
+563687,GILD,2010-11-30,18.25
+563688,GILD,2010-12-01,18.600000381469727
+563689,GILD,2010-12-02,18.850000381469727
+563690,GILD,2010-12-03,18.625
+563691,GILD,2010-12-06,18.354999542236328
+563692,GILD,2010-12-07,18.57999992370605
+563693,GILD,2010-12-08,18.68000030517578
+563694,GILD,2010-12-09,18.4950008392334
+563695,GILD,2010-12-10,18.80500030517578
+563696,GILD,2010-12-13,18.415000915527344
+563697,GILD,2010-12-14,18.604999542236328
+563698,GILD,2010-12-15,18.655000686645508
+563699,GILD,2010-12-16,18.924999237060547
+563700,GILD,2010-12-17,18.59499931335449
+563701,GILD,2010-12-20,18.59499931335449
+563702,GILD,2010-12-21,18.280000686645508
+563703,GILD,2010-12-22,18.170000076293945
+563704,GILD,2010-12-23,18.1299991607666
+563705,GILD,2010-12-27,18.20499992370605
+563706,GILD,2010-12-28,18.11000061035156
+563707,GILD,2010-12-29,18.200000762939453
+563708,GILD,2010-12-30,18.1299991607666
+563709,GILD,2010-12-31,18.1200008392334
+563710,GILD,2011-01-03,18.290000915527344
+563711,GILD,2011-01-04,18.4950008392334
+563712,GILD,2011-01-05,18.76499938964844
+563713,GILD,2011-01-06,18.7549991607666
+563714,GILD,2011-01-07,18.75
+563715,GILD,2011-01-10,18.32999992370605
+563716,GILD,2011-01-11,18.584999084472656
+563717,GILD,2011-01-12,18.90999984741211
+563718,GILD,2011-01-13,19.059999465942383
+563719,GILD,2011-01-14,19.11000061035156
+563720,GILD,2011-01-18,19.350000381469727
+563721,GILD,2011-01-19,19.075000762939453
+563722,GILD,2011-01-20,19.084999084472656
+563723,GILD,2011-01-21,19.09499931335449
+563724,GILD,2011-01-24,19.155000686645508
+563725,GILD,2011-01-25,19.07999992370605
+563726,GILD,2011-01-26,19.82999992370605
+563727,GILD,2011-01-27,19.46999931335449
+563728,GILD,2011-01-28,19.104999542236328
+563729,GILD,2011-01-31,19.190000534057617
+563730,GILD,2011-02-01,19.25
+563731,GILD,2011-02-02,19.729999542236328
+563732,GILD,2011-02-03,19.364999771118164
+563733,GILD,2011-02-04,19.395000457763672
+563734,GILD,2011-02-07,19.190000534057617
+563735,GILD,2011-02-08,19.395000457763672
+563736,GILD,2011-02-09,19.09499931335449
+563737,GILD,2011-02-10,19.174999237060547
+563738,GILD,2011-02-11,19.19499969482422
+563739,GILD,2011-02-14,19.280000686645508
+563740,GILD,2011-02-15,19.4950008392334
+563741,GILD,2011-02-16,19.69499969482422
+563742,GILD,2011-02-17,19.645000457763672
+563743,GILD,2011-02-18,19.649999618530277
+563744,GILD,2011-02-22,19.2549991607666
+563745,GILD,2011-02-23,19.01000022888184
+563746,GILD,2011-02-24,19.38999938964844
+563747,GILD,2011-02-25,19.5049991607666
+563748,GILD,2011-02-28,19.489999771118164
+563749,GILD,2011-03-01,19.280000686645508
+563750,GILD,2011-03-02,19.51499938964844
+563751,GILD,2011-03-03,19.9950008392334
+563752,GILD,2011-03-04,20.354999542236328
+563753,GILD,2011-03-07,20.530000686645508
+563754,GILD,2011-03-08,20.625
+563755,GILD,2011-03-09,20.825000762939453
+563756,GILD,2011-03-10,20.489999771118164
+563757,GILD,2011-03-11,20.415000915527344
+563758,GILD,2011-03-14,20.3799991607666
+563759,GILD,2011-03-15,19.895000457763672
+563760,GILD,2011-03-16,19.920000076293945
+563761,GILD,2011-03-17,20.155000686645508
+563762,GILD,2011-03-18,20.075000762939453
+563763,GILD,2011-03-21,20.1299991607666
+563764,GILD,2011-03-22,20.21999931335449
+563765,GILD,2011-03-23,20.65999984741211
+563766,GILD,2011-03-24,21.020000457763672
+563767,GILD,2011-03-25,21.040000915527344
+563768,GILD,2011-03-28,20.864999771118164
+563769,GILD,2011-03-29,21.024999618530277
+563770,GILD,2011-03-30,21.2549991607666
+563771,GILD,2011-03-31,21.23500061035156
+563772,GILD,2011-04-01,21.32999992370605
+563773,GILD,2011-04-04,21.405000686645508
+563774,GILD,2011-04-05,20.920000076293945
+563775,GILD,2011-04-06,20.864999771118164
+563776,GILD,2011-04-07,20.75
+563777,GILD,2011-04-08,20.625
+563778,GILD,2011-04-11,20.614999771118164
+563779,GILD,2011-04-12,20.56999969482422
+563780,GILD,2011-04-13,20.674999237060547
+563781,GILD,2011-04-14,20.924999237060547
+563782,GILD,2011-04-15,20.850000381469727
+563783,GILD,2011-04-18,20.15999984741211
+563784,GILD,2011-04-19,20.315000534057617
+563785,GILD,2011-04-20,20.38999938964844
+563786,GILD,2011-04-21,19.530000686645508
+563787,GILD,2011-04-25,19.600000381469727
+563788,GILD,2011-04-26,19.76000022888184
+563789,GILD,2011-04-27,19.94499969482422
+563790,GILD,2011-04-28,19.674999237060547
+563791,GILD,2011-04-29,19.420000076293945
+563792,GILD,2011-05-02,20.334999084472656
+563793,GILD,2011-05-03,20.82999992370605
+563794,GILD,2011-05-04,20.665000915527344
+563795,GILD,2011-05-05,20.309999465942383
+563796,GILD,2011-05-06,20.5049991607666
+563797,GILD,2011-05-09,20.6200008392334
+563798,GILD,2011-05-10,20.520000457763672
+563799,GILD,2011-05-11,20.38500022888184
+563800,GILD,2011-05-12,20.645000457763672
+563801,GILD,2011-05-13,20.600000381469727
+563802,GILD,2011-05-16,20.280000686645508
+563803,GILD,2011-05-17,20.23500061035156
+563804,GILD,2011-05-18,20.170000076293945
+563805,GILD,2011-05-19,20.09499931335449
+563806,GILD,2011-05-20,20.489999771118164
+563807,GILD,2011-05-23,20.21500015258789
+563808,GILD,2011-05-24,20.209999084472656
+563809,GILD,2011-05-25,20.239999771118164
+563810,GILD,2011-05-26,20.450000762939453
+563811,GILD,2011-05-27,20.59499931335449
+563812,GILD,2011-05-31,20.8700008392334
+563813,GILD,2011-06-01,20.63999938964844
+563814,GILD,2011-06-02,20.709999084472656
+563815,GILD,2011-06-03,20.524999618530277
+563816,GILD,2011-06-06,20.45499992370605
+563817,GILD,2011-06-07,20.51499938964844
+563818,GILD,2011-06-08,20.575000762939453
+563819,GILD,2011-06-09,20.57999992370605
+563820,GILD,2011-06-10,20.114999771118164
+563821,GILD,2011-06-13,19.979999542236328
+563822,GILD,2011-06-14,19.88999938964844
+563823,GILD,2011-06-15,19.825000762939453
+563824,GILD,2011-06-16,19.825000762939453
+563825,GILD,2011-06-17,19.770000457763672
+563826,GILD,2011-06-20,20.049999237060547
+563827,GILD,2011-06-21,19.950000762939453
+563828,GILD,2011-06-22,20.024999618530277
+563829,GILD,2011-06-23,20.065000534057617
+563830,GILD,2011-06-24,19.854999542236328
+563831,GILD,2011-06-27,20.09000015258789
+563832,GILD,2011-06-28,20.475000381469727
+563833,GILD,2011-06-29,20.69499969482422
+563834,GILD,2011-06-30,20.70499992370605
+563835,GILD,2011-07-01,20.975000381469727
+563836,GILD,2011-07-05,20.78499984741211
+563837,GILD,2011-07-06,21.125
+563838,GILD,2011-07-07,21.34499931335449
+563839,GILD,2011-07-08,21.21999931335449
+563840,GILD,2011-07-11,20.63500022888184
+563841,GILD,2011-07-12,20.774999618530277
+563842,GILD,2011-07-13,20.80500030517578
+563843,GILD,2011-07-14,20.63500022888184
+563844,GILD,2011-07-15,20.5
+563845,GILD,2011-07-18,20.405000686645508
+563846,GILD,2011-07-19,20.850000381469727
+563847,GILD,2011-07-20,20.895000457763672
+563848,GILD,2011-07-21,21.489999771118164
+563849,GILD,2011-07-22,21.604999542236328
+563850,GILD,2011-07-25,21.31999969482422
+563851,GILD,2011-07-26,21.07999992370605
+563852,GILD,2011-07-27,21.48500061035156
+563853,GILD,2011-07-28,21.584999084472656
+563854,GILD,2011-07-29,21.18000030517578
+563855,GILD,2011-08-01,20.76000022888184
+563856,GILD,2011-08-02,20.209999084472656
+563857,GILD,2011-08-03,19.864999771118164
+563858,GILD,2011-08-04,18.71500015258789
+563859,GILD,2011-08-05,18.8799991607666
+563860,GILD,2011-08-08,18.40999984741211
+563861,GILD,2011-08-09,19.06999969482422
+563862,GILD,2011-08-10,17.670000076293945
+563863,GILD,2011-08-11,18.434999465942383
+563864,GILD,2011-08-12,18.71500015258789
+563865,GILD,2011-08-15,18.63500022888184
+563866,GILD,2011-08-16,19.424999237060547
+563867,GILD,2011-08-17,19.225000381469727
+563868,GILD,2011-08-18,18.645000457763672
+563869,GILD,2011-08-19,18.600000381469727
+563870,GILD,2011-08-22,18.920000076293945
+563871,GILD,2011-08-23,19.520000457763672
+563872,GILD,2011-08-24,19.075000762939453
+563873,GILD,2011-08-25,19.030000686645508
+563874,GILD,2011-08-26,19.364999771118164
+563875,GILD,2011-08-29,19.895000457763672
+563876,GILD,2011-08-30,20.049999237060547
+563877,GILD,2011-08-31,19.940000534057617
+563878,GILD,2011-09-01,19.78499984741211
+563879,GILD,2011-09-02,19.40999984741211
+563880,GILD,2011-09-06,19.31999969482422
+563881,GILD,2011-09-07,19.899999618530277
+563882,GILD,2011-09-08,19.7549991607666
+563883,GILD,2011-09-09,18.905000686645508
+563884,GILD,2011-09-12,18.989999771118164
+563885,GILD,2011-09-13,19.104999542236328
+563886,GILD,2011-09-14,19.690000534057617
+563887,GILD,2011-09-15,19.90999984741211
+563888,GILD,2011-09-16,20.20499992370605
+563889,GILD,2011-09-19,20.024999618530277
+563890,GILD,2011-09-20,20.420000076293945
+563891,GILD,2011-09-21,19.834999084472656
+563892,GILD,2011-09-22,19.170000076293945
+563893,GILD,2011-09-23,19.21500015258789
+563894,GILD,2011-09-26,19.774999618530277
+563895,GILD,2011-09-27,20.024999618530277
+563896,GILD,2011-09-28,19.59000015258789
+563897,GILD,2011-09-29,19.625
+563898,GILD,2011-09-30,19.399999618530277
+563899,GILD,2011-10-03,18.905000686645508
+563900,GILD,2011-10-04,18.940000534057617
+563901,GILD,2011-10-05,19.575000762939453
+563902,GILD,2011-10-06,19.825000762939453
+563903,GILD,2011-10-07,19.655000686645508
+563904,GILD,2011-10-10,20.325000762939453
+563905,GILD,2011-10-11,19.850000381469727
+563906,GILD,2011-10-12,20.145000457763672
+563907,GILD,2011-10-13,20.31999969482422
+563908,GILD,2011-10-14,20.21500015258789
+563909,GILD,2011-10-17,19.93000030517578
+563910,GILD,2011-10-18,20.3799991607666
+563911,GILD,2011-10-19,20.399999618530277
+563912,GILD,2011-10-20,20.5049991607666
+563913,GILD,2011-10-21,20.73500061035156
+563914,GILD,2011-10-24,20.9950008392334
+563915,GILD,2011-10-25,20.530000686645508
+563916,GILD,2011-10-26,20.7450008392334
+563917,GILD,2011-10-27,21.05500030517578
+563918,GILD,2011-10-28,21.395000457763672
+563919,GILD,2011-10-31,20.82999992370605
+563920,GILD,2011-11-01,20.524999618530277
+563921,GILD,2011-11-02,20.51499938964844
+563922,GILD,2011-11-03,20.46500015258789
+563923,GILD,2011-11-04,20.36000061035156
+563924,GILD,2011-11-07,20.540000915527344
+563925,GILD,2011-11-08,20.61000061035156
+563926,GILD,2011-11-09,19.934999465942383
+563927,GILD,2011-11-10,20.07999992370605
+563928,GILD,2011-11-11,20.540000915527344
+563929,GILD,2011-11-14,20.229999542236328
+563930,GILD,2011-11-15,20.334999084472656
+563931,GILD,2011-11-16,20.09000015258789
+563932,GILD,2011-11-17,19.80500030517578
+563933,GILD,2011-11-18,19.940000534057617
+563934,GILD,2011-11-21,18.1299991607666
+563935,GILD,2011-11-22,19.3799991607666
+563936,GILD,2011-11-23,19.81999969482422
+563937,GILD,2011-11-25,19.63999938964844
+563938,GILD,2011-11-28,19.899999618530277
+563939,GILD,2011-11-29,19.63500022888184
+563940,GILD,2011-11-30,19.924999237060547
+563941,GILD,2011-12-01,19.834999084472656
+563942,GILD,2011-12-02,19.700000762939453
+563943,GILD,2011-12-05,20.075000762939453
+563944,GILD,2011-12-06,19.899999618530277
+563945,GILD,2011-12-07,19.709999084472656
+563946,GILD,2011-12-08,19.364999771118164
+563947,GILD,2011-12-09,19.5049991607666
+563948,GILD,2011-12-12,19.5049991607666
+563949,GILD,2011-12-13,19.295000076293945
+563950,GILD,2011-12-14,19.3799991607666
+563951,GILD,2011-12-15,19.2450008392334
+563952,GILD,2011-12-16,18.57999992370605
+563953,GILD,2011-12-19,18.73500061035156
+563954,GILD,2011-12-20,19.07999992370605
+563955,GILD,2011-12-21,19.424999237060547
+563956,GILD,2011-12-22,19.350000381469727
+563957,GILD,2011-12-23,19.645000457763672
+563958,GILD,2011-12-27,19.940000534057617
+563959,GILD,2011-12-28,19.94499969482422
+563960,GILD,2011-12-29,20.280000686645508
+563961,GILD,2011-12-30,20.46500015258789
+563962,GILD,2012-01-03,20.93000030517578
+563963,GILD,2012-01-04,21.01000022888184
+563964,GILD,2012-01-05,21.26000022888184
+563965,GILD,2012-01-06,21.38999938964844
+563966,GILD,2012-01-09,21.364999771118164
+563967,GILD,2012-01-10,22.125
+563968,GILD,2012-01-11,22.200000762939453
+563969,GILD,2012-01-12,22.450000762939453
+563970,GILD,2012-01-13,22.44499969482422
+563971,GILD,2012-01-17,23.1299991607666
+563972,GILD,2012-01-18,23.7549991607666
+563973,GILD,2012-01-19,23.604999542236328
+563974,GILD,2012-01-20,23.71999931335449
+563975,GILD,2012-01-23,23.684999465942383
+563976,GILD,2012-01-24,23.834999084472656
+563977,GILD,2012-01-25,24.145000457763672
+563978,GILD,2012-01-26,24.295000076293945
+563979,GILD,2012-01-27,24.36000061035156
+563980,GILD,2012-01-30,24.325000762939453
+563981,GILD,2012-01-31,24.43000030517578
+563982,GILD,2012-02-01,24.575000762939453
+563983,GILD,2012-02-02,24.655000686645508
+563984,GILD,2012-02-03,27.350000381469727
+563985,GILD,2012-02-06,28.01499938964844
+563986,GILD,2012-02-07,27.540000915527344
+563987,GILD,2012-02-08,27.13500022888184
+563988,GILD,2012-02-09,26.864999771118164
+563989,GILD,2012-02-10,26.875
+563990,GILD,2012-02-13,27.450000762939453
+563991,GILD,2012-02-14,27.280000686645508
+563992,GILD,2012-02-15,27.40999984741211
+563993,GILD,2012-02-16,27.405000686645508
+563994,GILD,2012-02-17,23.5
+563995,GILD,2012-02-21,22.34499931335449
+563996,GILD,2012-02-22,22.26499938964844
+563997,GILD,2012-02-23,22.575000762939453
+563998,GILD,2012-02-24,22.6299991607666
+563999,GILD,2012-02-27,22.59499931335449
+564000,GILD,2012-02-28,23.0
+564001,GILD,2012-02-29,22.770000457763672
+564002,GILD,2012-03-01,23.30500030517578
+564003,GILD,2012-03-02,23.4950008392334
+564004,GILD,2012-03-05,23.114999771118164
+564005,GILD,2012-03-06,22.940000534057617
+564006,GILD,2012-03-07,22.739999771118164
+564007,GILD,2012-03-08,23.26499938964844
+564008,GILD,2012-03-09,23.045000076293945
+564009,GILD,2012-03-12,23.07999992370605
+564010,GILD,2012-03-13,23.405000686645508
+564011,GILD,2012-03-14,23.32999992370605
+564012,GILD,2012-03-15,23.57999992370605
+564013,GILD,2012-03-16,23.364999771118164
+564014,GILD,2012-03-19,23.53499984741211
+564015,GILD,2012-03-20,23.459999084472656
+564016,GILD,2012-03-21,23.149999618530277
+564017,GILD,2012-03-22,23.315000534057617
+564018,GILD,2012-03-23,23.424999237060547
+564019,GILD,2012-03-26,23.61000061035156
+564020,GILD,2012-03-27,23.69499969482422
+564021,GILD,2012-03-28,23.690000534057617
+564022,GILD,2012-03-29,23.88500022888184
+564023,GILD,2012-03-30,24.43000030517578
+564024,GILD,2012-04-02,24.38999938964844
+564025,GILD,2012-04-03,24.049999237060547
+564026,GILD,2012-04-04,23.59499931335449
+564027,GILD,2012-04-05,23.8799991607666
+564028,GILD,2012-04-09,23.295000076293945
+564029,GILD,2012-04-10,22.88500022888184
+564030,GILD,2012-04-11,22.709999084472656
+564031,GILD,2012-04-12,22.86000061035156
+564032,GILD,2012-04-13,22.7549991607666
+564033,GILD,2012-04-16,22.93000030517578
+564034,GILD,2012-04-17,23.34000015258789
+564035,GILD,2012-04-18,23.30500030517578
+564036,GILD,2012-04-19,26.125
+564037,GILD,2012-04-20,25.5
+564038,GILD,2012-04-23,25.70499992370605
+564039,GILD,2012-04-24,26.18000030517578
+564040,GILD,2012-04-25,26.28499984741211
+564041,GILD,2012-04-26,26.36000061035156
+564042,GILD,2012-04-27,26.07999992370605
+564043,GILD,2012-04-30,26.01000022888184
+564044,GILD,2012-05-01,25.71999931335449
+564045,GILD,2012-05-02,25.940000534057617
+564046,GILD,2012-05-03,25.69499969482422
+564047,GILD,2012-05-04,25.13500022888184
+564048,GILD,2012-05-07,24.950000762939453
+564049,GILD,2012-05-08,24.729999542236328
+564050,GILD,2012-05-09,25.31999969482422
+564051,GILD,2012-05-10,25.625
+564052,GILD,2012-05-11,25.920000076293945
+564053,GILD,2012-05-14,26.229999542236328
+564054,GILD,2012-05-15,25.934999465942383
+564055,GILD,2012-05-16,25.790000915527344
+564056,GILD,2012-05-17,25.049999237060547
+564057,GILD,2012-05-18,24.96999931335449
+564058,GILD,2012-05-21,25.44499969482422
+564059,GILD,2012-05-22,25.23500061035156
+564060,GILD,2012-05-23,25.100000381469727
+564061,GILD,2012-05-24,25.309999465942383
+564062,GILD,2012-05-25,25.2450008392334
+564063,GILD,2012-05-29,25.479999542236328
+564064,GILD,2012-05-30,25.25
+564065,GILD,2012-05-31,24.975000381469727
+564066,GILD,2012-06-01,24.334999084472656
+564067,GILD,2012-06-04,24.604999542236328
+564068,GILD,2012-06-05,24.2549991607666
+564069,GILD,2012-06-06,24.61000061035156
+564070,GILD,2012-06-07,24.5
+564071,GILD,2012-06-08,24.81999969482422
+564072,GILD,2012-06-11,24.770000457763672
+564073,GILD,2012-06-12,24.709999084472656
+564074,GILD,2012-06-13,24.559999465942383
+564075,GILD,2012-06-14,25.045000076293945
+564076,GILD,2012-06-15,25.145000457763672
+564077,GILD,2012-06-18,25.104999542236328
+564078,GILD,2012-06-19,25.364999771118164
+564079,GILD,2012-06-20,25.38999938964844
+564080,GILD,2012-06-21,24.959999084472656
+564081,GILD,2012-06-22,25.26000022888184
+564082,GILD,2012-06-25,25.13999938964844
+564083,GILD,2012-06-26,25.184999465942383
+564084,GILD,2012-06-27,25.625
+564085,GILD,2012-06-28,25.020000457763672
+564086,GILD,2012-06-29,25.63999938964844
+564087,GILD,2012-07-02,25.815000534057617
+564088,GILD,2012-07-03,26.040000915527344
+564089,GILD,2012-07-05,25.729999542236328
+564090,GILD,2012-07-06,25.479999542236328
+564091,GILD,2012-07-09,25.75
+564092,GILD,2012-07-10,25.799999237060547
+564093,GILD,2012-07-11,25.334999084472656
+564094,GILD,2012-07-12,25.32999992370605
+564095,GILD,2012-07-13,25.584999084472656
+564096,GILD,2012-07-16,25.96999931335449
+564097,GILD,2012-07-17,26.415000915527344
+564098,GILD,2012-07-18,26.575000762939453
+564099,GILD,2012-07-19,26.8799991607666
+564100,GILD,2012-07-20,26.540000915527344
+564101,GILD,2012-07-23,25.94499969482422
+564102,GILD,2012-07-24,25.549999237060547
+564103,GILD,2012-07-25,25.59499931335449
+564104,GILD,2012-07-26,25.84000015258789
+564105,GILD,2012-07-27,27.75
+564106,GILD,2012-07-30,27.80500030517578
+564107,GILD,2012-07-31,27.165000915527344
+564108,GILD,2012-08-01,26.815000534057617
+564109,GILD,2012-08-02,28.645000457763672
+564110,GILD,2012-08-03,28.434999465942383
+564111,GILD,2012-08-06,28.81999969482422
+564112,GILD,2012-08-07,28.774999618530277
+564113,GILD,2012-08-08,28.40999984741211
+564114,GILD,2012-08-09,28.450000762939453
+564115,GILD,2012-08-10,28.38500022888184
+564116,GILD,2012-08-13,28.315000534057617
+564117,GILD,2012-08-14,28.78499984741211
+564118,GILD,2012-08-15,28.98500061035156
+564119,GILD,2012-08-16,28.34499931335449
+564120,GILD,2012-08-17,28.375
+564121,GILD,2012-08-20,28.2450008392334
+564122,GILD,2012-08-21,28.40999984741211
+564123,GILD,2012-08-22,28.239999771118164
+564124,GILD,2012-08-23,28.024999618530277
+564125,GILD,2012-08-24,28.645000457763672
+564126,GILD,2012-08-27,28.59499931335449
+564127,GILD,2012-08-28,28.815000534057617
+564128,GILD,2012-08-29,28.8799991607666
+564129,GILD,2012-08-30,28.7549991607666
+564130,GILD,2012-08-31,28.84499931335449
+564131,GILD,2012-09-04,29.0049991607666
+564132,GILD,2012-09-05,29.21999931335449
+564133,GILD,2012-09-06,29.7450008392334
+564134,GILD,2012-09-07,29.6299991607666
+564135,GILD,2012-09-10,29.82999992370605
+564136,GILD,2012-09-11,29.655000686645508
+564137,GILD,2012-09-12,29.875
+564138,GILD,2012-09-13,30.1200008392334
+564139,GILD,2012-09-14,31.01000022888184
+564140,GILD,2012-09-17,32.900001525878906
+564141,GILD,2012-09-18,33.3849983215332
+564142,GILD,2012-09-19,33.60499954223633
+564143,GILD,2012-09-20,33.65999984741211
+564144,GILD,2012-09-21,33.880001068115234
+564145,GILD,2012-09-24,33.58000183105469
+564146,GILD,2012-09-25,33.64500045776367
+564147,GILD,2012-09-26,33.029998779296875
+564148,GILD,2012-09-27,33.31999969482422
+564149,GILD,2012-09-28,33.165000915527344
+564150,GILD,2012-10-01,33.720001220703125
+564151,GILD,2012-10-02,34.59000015258789
+564152,GILD,2012-10-03,35.0
+564153,GILD,2012-10-04,34.834999084472656
+564154,GILD,2012-10-05,34.71500015258789
+564155,GILD,2012-10-08,34.904998779296875
+564156,GILD,2012-10-09,34.38999938964844
+564157,GILD,2012-10-10,33.814998626708984
+564158,GILD,2012-10-11,33.935001373291016
+564159,GILD,2012-10-12,33.970001220703125
+564160,GILD,2012-10-15,33.65999984741211
+564161,GILD,2012-10-16,34.189998626708984
+564162,GILD,2012-10-17,34.779998779296875
+564163,GILD,2012-10-18,34.14500045776367
+564164,GILD,2012-10-19,33.29499816894531
+564165,GILD,2012-10-22,33.189998626708984
+564166,GILD,2012-10-23,32.45500183105469
+564167,GILD,2012-10-24,34.16999816894531
+564168,GILD,2012-10-25,33.689998626708984
+564169,GILD,2012-10-26,33.53499984741211
+564170,GILD,2012-10-31,33.59000015258789
+564171,GILD,2012-11-01,33.75
+564172,GILD,2012-11-02,33.505001068115234
+564173,GILD,2012-11-05,33.52000045776367
+564174,GILD,2012-11-06,33.73500061035156
+564175,GILD,2012-11-07,32.724998474121094
+564176,GILD,2012-11-08,32.42499923706055
+564177,GILD,2012-11-09,32.505001068115234
+564178,GILD,2012-11-12,36.96500015258789
+564179,GILD,2012-11-13,36.345001220703125
+564180,GILD,2012-11-14,36.14500045776367
+564181,GILD,2012-11-15,36.44499969482422
+564182,GILD,2012-11-16,37.20000076293945
+564183,GILD,2012-11-19,37.40999984741211
+564184,GILD,2012-11-20,37.90499877929688
+564185,GILD,2012-11-21,37.775001525878906
+564186,GILD,2012-11-23,38.060001373291016
+564187,GILD,2012-11-26,37.73500061035156
+564188,GILD,2012-11-27,37.32500076293945
+564189,GILD,2012-11-28,37.43999862670898
+564190,GILD,2012-11-29,37.650001525878906
+564191,GILD,2012-11-30,37.5
+564192,GILD,2012-12-03,37.30500030517578
+564193,GILD,2012-12-04,37.08000183105469
+564194,GILD,2012-12-05,37.27000045776367
+564195,GILD,2012-12-06,36.90499877929688
+564196,GILD,2012-12-07,36.959999084472656
+564197,GILD,2012-12-10,37.125
+564198,GILD,2012-12-11,38.16999816894531
+564199,GILD,2012-12-12,38.1150016784668
+564200,GILD,2012-12-13,37.3849983215332
+564201,GILD,2012-12-14,37.119998931884766
+564202,GILD,2012-12-17,37.72999954223633
+564203,GILD,2012-12-18,37.92499923706055
+564204,GILD,2012-12-19,37.375
+564205,GILD,2012-12-20,36.83000183105469
+564206,GILD,2012-12-21,36.38999938964844
+564207,GILD,2012-12-24,36.33000183105469
+564208,GILD,2012-12-26,36.2400016784668
+564209,GILD,2012-12-27,36.29999923706055
+564210,GILD,2012-12-28,36.18999862670898
+564211,GILD,2012-12-31,36.72499847412109
+564212,GILD,2013-01-02,37.52999877929688
+564213,GILD,2013-01-03,37.47499847412109
+564214,GILD,2013-01-04,37.86000061035156
+564215,GILD,2013-01-07,38.43999862670898
+564216,GILD,2013-01-08,38.70000076293945
+564217,GILD,2013-01-09,38.935001373291016
+564218,GILD,2013-01-10,38.970001220703125
+564219,GILD,2013-01-11,39.040000915527344
+564220,GILD,2013-01-14,38.8849983215332
+564221,GILD,2013-01-15,38.68000030517578
+564222,GILD,2013-01-16,38.584999084472656
+564223,GILD,2013-01-17,38.76499938964844
+564224,GILD,2013-01-18,39.13999938964844
+564225,GILD,2013-01-22,38.95500183105469
+564226,GILD,2013-01-23,38.41999816894531
+564227,GILD,2013-01-24,39.20000076293945
+564228,GILD,2013-01-25,39.68000030517578
+564229,GILD,2013-01-28,39.43999862670898
+564230,GILD,2013-01-29,39.900001525878906
+564231,GILD,2013-01-30,39.84999847412109
+564232,GILD,2013-01-31,39.45000076293945
+564233,GILD,2013-02-01,40.560001373291016
+564234,GILD,2013-02-04,39.59000015258789
+564235,GILD,2013-02-05,40.540000915527344
+564236,GILD,2013-02-06,39.90999984741211
+564237,GILD,2013-02-07,40.36000061035156
+564238,GILD,2013-02-08,40.900001525878906
+564239,GILD,2013-02-11,40.400001525878906
+564240,GILD,2013-02-12,40.83000183105469
+564241,GILD,2013-02-13,41.400001525878906
+564242,GILD,2013-02-14,41.59999847412109
+564243,GILD,2013-02-15,41.59999847412109
+564244,GILD,2013-02-19,42.27999877929688
+564245,GILD,2013-02-20,41.880001068115234
+564246,GILD,2013-02-21,41.540000915527344
+564247,GILD,2013-02-22,42.45000076293945
+564248,GILD,2013-02-25,42.09000015258789
+564249,GILD,2013-02-26,42.25
+564250,GILD,2013-02-27,42.88999938964844
+564251,GILD,2013-02-28,42.720001220703125
+564252,GILD,2013-03-01,43.45000076293945
+564253,GILD,2013-03-04,43.869998931884766
+564254,GILD,2013-03-05,45.02000045776367
+564255,GILD,2013-03-06,45.400001525878906
+564256,GILD,2013-03-07,44.95000076293945
+564257,GILD,2013-03-08,45.43000030517578
+564258,GILD,2013-03-11,45.93999862670898
+564259,GILD,2013-03-12,46.18000030517578
+564260,GILD,2013-03-13,45.869998931884766
+564261,GILD,2013-03-14,45.880001068115234
+564262,GILD,2013-03-15,45.16999816894531
+564263,GILD,2013-03-18,44.79999923706055
+564264,GILD,2013-03-19,44.380001068115234
+564265,GILD,2013-03-20,44.52000045776367
+564266,GILD,2013-03-21,44.540000915527344
+564267,GILD,2013-03-22,45.5099983215332
+564268,GILD,2013-03-25,44.97999954223633
+564269,GILD,2013-03-26,45.7599983215332
+564270,GILD,2013-03-27,47.720001220703125
+564271,GILD,2013-03-28,48.93999862670898
+564272,GILD,2013-04-01,47.97999954223633
+564273,GILD,2013-04-02,48.20000076293945
+564274,GILD,2013-04-03,47.630001068115234
+564275,GILD,2013-04-04,47.7400016784668
+564276,GILD,2013-04-05,47.369998931884766
+564277,GILD,2013-04-08,47.20000076293945
+564278,GILD,2013-04-09,48.29999923706055
+564279,GILD,2013-04-10,49.72999954223633
+564280,GILD,2013-04-11,51.650001525878906
+564281,GILD,2013-04-12,51.93000030517578
+564282,GILD,2013-04-15,50.68000030517578
+564283,GILD,2013-04-16,52.0099983215332
+564284,GILD,2013-04-17,51.93999862670898
+564285,GILD,2013-04-18,50.86000061035156
+564286,GILD,2013-04-19,53.16999816894531
+564287,GILD,2013-04-22,54.04999923706055
+564288,GILD,2013-04-23,53.33000183105469
+564289,GILD,2013-04-24,50.56999969482422
+564290,GILD,2013-04-25,51.43000030517578
+564291,GILD,2013-04-26,51.380001068115234
+564292,GILD,2013-04-29,51.09000015258789
+564293,GILD,2013-04-30,50.63999938964844
+564294,GILD,2013-05-01,50.13999938964844
+564295,GILD,2013-05-02,52.18000030517578
+564296,GILD,2013-05-03,55.150001525878906
+564297,GILD,2013-05-06,54.43000030517578
+564298,GILD,2013-05-07,53.130001068115234
+564299,GILD,2013-05-08,52.380001068115234
+564300,GILD,2013-05-09,52.790000915527344
+564301,GILD,2013-05-10,52.880001068115234
+564302,GILD,2013-05-13,54.470001220703125
+564303,GILD,2013-05-14,56.25
+564304,GILD,2013-05-15,56.36000061035156
+564305,GILD,2013-05-16,54.959999084472656
+564306,GILD,2013-05-17,56.29999923706055
+564307,GILD,2013-05-20,55.7400016784668
+564308,GILD,2013-05-21,56.470001220703125
+564309,GILD,2013-05-22,55.93000030517578
+564310,GILD,2013-05-23,55.47999954223633
+564311,GILD,2013-05-24,55.810001373291016
+564312,GILD,2013-05-28,56.18000030517578
+564313,GILD,2013-05-29,55.630001068115234
+564314,GILD,2013-05-30,55.79999923706055
+564315,GILD,2013-05-31,54.47999954223633
+564316,GILD,2013-06-03,53.119998931884766
+564317,GILD,2013-06-04,52.31999969482422
+564318,GILD,2013-06-05,50.119998931884766
+564319,GILD,2013-06-06,51.34999847412109
+564320,GILD,2013-06-07,52.88999938964844
+564321,GILD,2013-06-10,52.43999862670898
+564322,GILD,2013-06-11,52.43999862670898
+564323,GILD,2013-06-12,51.16999816894531
+564324,GILD,2013-06-13,51.95000076293945
+564325,GILD,2013-06-14,52.22999954223633
+564326,GILD,2013-06-17,51.02999877929688
+564327,GILD,2013-06-18,51.93999862670898
+564328,GILD,2013-06-19,50.59999847412109
+564329,GILD,2013-06-20,49.34999847412109
+564330,GILD,2013-06-21,48.83000183105469
+564331,GILD,2013-06-24,48.93000030517578
+564332,GILD,2013-06-25,49.77999877929688
+564333,GILD,2013-06-26,51.310001373291016
+564334,GILD,2013-06-27,51.0099983215332
+564335,GILD,2013-06-28,51.27000045776367
+564336,GILD,2013-07-01,51.650001525878906
+564337,GILD,2013-07-02,52.22999954223633
+564338,GILD,2013-07-03,51.97999954223633
+564339,GILD,2013-07-05,53.31999969482422
+564340,GILD,2013-07-08,53.31999969482422
+564341,GILD,2013-07-09,54.380001068115234
+564342,GILD,2013-07-10,55.33000183105469
+564343,GILD,2013-07-11,55.84999847412109
+564344,GILD,2013-07-12,57.34000015258789
+564345,GILD,2013-07-15,57.65999984741211
+564346,GILD,2013-07-16,57.13999938964844
+564347,GILD,2013-07-17,57.75
+564348,GILD,2013-07-18,58.220001220703125
+564349,GILD,2013-07-19,60.09999847412109
+564350,GILD,2013-07-22,59.709999084472656
+564351,GILD,2013-07-23,59.119998931884766
+564352,GILD,2013-07-24,59.880001068115234
+564353,GILD,2013-07-25,60.86000061035156
+564354,GILD,2013-07-26,62.56999969482422
+564355,GILD,2013-07-29,62.02000045776367
+564356,GILD,2013-07-30,61.72999954223633
+564357,GILD,2013-07-31,61.400001525878906
+564358,GILD,2013-08-01,62.0
+564359,GILD,2013-08-02,61.75
+564360,GILD,2013-08-05,60.95000076293945
+564361,GILD,2013-08-06,59.97999954223633
+564362,GILD,2013-08-07,60.220001220703125
+564363,GILD,2013-08-08,59.29999923706055
+564364,GILD,2013-08-09,59.209999084472656
+564365,GILD,2013-08-12,58.900001525878906
+564366,GILD,2013-08-13,58.93000030517578
+564367,GILD,2013-08-14,58.16999816894531
+564368,GILD,2013-08-15,56.88999938964844
+564369,GILD,2013-08-16,56.90999984741211
+564370,GILD,2013-08-19,57.34000015258789
+564371,GILD,2013-08-20,58.0
+564372,GILD,2013-08-21,58.68999862670898
+564373,GILD,2013-08-22,59.93000030517578
+564374,GILD,2013-08-23,59.63999938964844
+564375,GILD,2013-08-26,60.41999816894531
+564376,GILD,2013-08-27,58.7400016784668
+564377,GILD,2013-08-28,60.43999862670898
+564378,GILD,2013-08-29,60.93000030517578
+564379,GILD,2013-08-30,60.27000045776367
+564380,GILD,2013-09-03,60.91999816894531
+564381,GILD,2013-09-04,61.11000061035156
+564382,GILD,2013-09-05,61.06999969482422
+564383,GILD,2013-09-06,61.119998931884766
+564384,GILD,2013-09-09,62.65999984741211
+564385,GILD,2013-09-10,62.86000061035156
+564386,GILD,2013-09-11,62.93000030517578
+564387,GILD,2013-09-12,63.18999862670898
+564388,GILD,2013-09-13,63.52999877929688
+564389,GILD,2013-09-16,63.02000045776367
+564390,GILD,2013-09-17,62.68999862670898
+564391,GILD,2013-09-18,64.27999877929688
+564392,GILD,2013-09-19,64.31999969482422
+564393,GILD,2013-09-20,63.86000061035156
+564394,GILD,2013-09-23,62.58000183105469
+564395,GILD,2013-09-24,62.7400016784668
+564396,GILD,2013-09-25,61.72999954223633
+564397,GILD,2013-09-26,62.79999923706055
+564398,GILD,2013-09-27,63.540000915527344
+564399,GILD,2013-09-30,62.869998931884766
+564400,GILD,2013-10-01,62.79999923706055
+564401,GILD,2013-10-02,62.400001525878906
+564402,GILD,2013-10-03,61.709999084472656
+564403,GILD,2013-10-04,63.040000915527344
+564404,GILD,2013-10-07,61.77000045776367
+564405,GILD,2013-10-08,59.380001068115234
+564406,GILD,2013-10-09,58.900001525878906
+564407,GILD,2013-10-10,62.7400016784668
+564408,GILD,2013-10-11,62.68999862670898
+564409,GILD,2013-10-14,63.869998931884766
+564410,GILD,2013-10-15,63.59999847412109
+564411,GILD,2013-10-16,65.6500015258789
+564412,GILD,2013-10-17,67.36000061035156
+564413,GILD,2013-10-18,68.20999908447266
+564414,GILD,2013-10-21,66.98999786376953
+564415,GILD,2013-10-22,68.08999633789062
+564416,GILD,2013-10-23,69.01000213623047
+564417,GILD,2013-10-24,69.83000183105469
+564418,GILD,2013-10-25,69.68000030517578
+564419,GILD,2013-10-28,68.7300033569336
+564420,GILD,2013-10-29,69.5
+564421,GILD,2013-10-30,72.66999816894531
+564422,GILD,2013-10-31,71.18000030517578
+564423,GILD,2013-11-01,70.97000122070312
+564424,GILD,2013-11-04,69.33999633789062
+564425,GILD,2013-11-05,69.54000091552734
+564426,GILD,2013-11-06,67.36000061035156
+564427,GILD,2013-11-07,65.62999725341797
+564428,GILD,2013-11-08,67.37000274658203
+564429,GILD,2013-11-11,67.51000213623047
+564430,GILD,2013-11-12,67.61000061035156
+564431,GILD,2013-11-13,68.5
+564432,GILD,2013-11-14,68.9800033569336
+564433,GILD,2013-11-15,69.88999938964844
+564434,GILD,2013-11-18,68.97000122070312
+564435,GILD,2013-11-19,69.66000366210938
+564436,GILD,2013-11-20,71.08000183105469
+564437,GILD,2013-11-21,71.62999725341797
+564438,GILD,2013-11-22,74.2699966430664
+564439,GILD,2013-11-25,74.5999984741211
+564440,GILD,2013-11-26,74.37000274658203
+564441,GILD,2013-11-27,74.62999725341797
+564442,GILD,2013-11-29,74.80999755859375
+564443,GILD,2013-12-02,74.5199966430664
+564444,GILD,2013-12-03,72.41999816894531
+564445,GILD,2013-12-04,72.47000122070312
+564446,GILD,2013-12-05,73.19000244140625
+564447,GILD,2013-12-06,73.98999786376953
+564448,GILD,2013-12-09,75.19000244140625
+564449,GILD,2013-12-10,72.80999755859375
+564450,GILD,2013-12-11,70.61000061035156
+564451,GILD,2013-12-12,70.2699966430664
+564452,GILD,2013-12-13,71.4000015258789
+564453,GILD,2013-12-16,71.41999816894531
+564454,GILD,2013-12-17,70.08000183105469
+564455,GILD,2013-12-18,73.58999633789062
+564456,GILD,2013-12-19,73.43000030517578
+564457,GILD,2013-12-20,74.66000366210938
+564458,GILD,2013-12-23,74.98999786376953
+564459,GILD,2013-12-24,74.95999908447266
+564460,GILD,2013-12-26,75.19999694824219
+564461,GILD,2013-12-27,74.44999694824219
+564462,GILD,2013-12-30,75.08000183105469
+564463,GILD,2013-12-31,75.0999984741211
+564464,GILD,2014-01-02,75.20999908447266
+564465,GILD,2014-01-03,74.31999969482422
+564466,GILD,2014-01-06,73.23999786376953
+564467,GILD,2014-01-07,72.77999877929688
+564468,GILD,2014-01-08,73.45999908447266
+564469,GILD,2014-01-09,74.30000305175781
+564470,GILD,2014-01-10,74.87000274658203
+564471,GILD,2014-01-13,73.13999938964844
+564472,GILD,2014-01-14,74.98999786376953
+564473,GILD,2014-01-15,75.2300033569336
+564474,GILD,2014-01-16,77.9000015258789
+564475,GILD,2014-01-17,78.4000015258789
+564476,GILD,2014-01-21,81.58000183105469
+564477,GILD,2014-01-22,82.18000030517578
+564478,GILD,2014-01-23,82.1500015258789
+564479,GILD,2014-01-24,80.62000274658203
+564480,GILD,2014-01-27,78.86000061035156
+564481,GILD,2014-01-28,80.66999816894531
+564482,GILD,2014-01-29,79.8499984741211
+564483,GILD,2014-01-30,81.5199966430664
+564484,GILD,2014-01-31,80.6500015258789
+564485,GILD,2014-02-03,78.83000183105469
+564486,GILD,2014-02-04,82.0199966430664
+564487,GILD,2014-02-05,78.1500015258789
+564488,GILD,2014-02-06,76.5
+564489,GILD,2014-02-07,78.75
+564490,GILD,2014-02-10,80.9800033569336
+564491,GILD,2014-02-11,81.80000305175781
+564492,GILD,2014-02-12,82.0
+564493,GILD,2014-02-13,82.55000305175781
+564494,GILD,2014-02-14,81.20999908447266
+564495,GILD,2014-02-18,83.80999755859375
+564496,GILD,2014-02-19,82.69999694824219
+564497,GILD,2014-02-20,82.80999755859375
+564498,GILD,2014-02-21,82.58999633789062
+564499,GILD,2014-02-24,83.56999969482422
+564500,GILD,2014-02-25,83.94999694824219
+564501,GILD,2014-02-26,83.80999755859375
+564502,GILD,2014-02-27,83.6500015258789
+564503,GILD,2014-02-28,82.79000091552734
+564504,GILD,2014-03-03,81.44999694824219
+564505,GILD,2014-03-04,82.94000244140625
+564506,GILD,2014-03-05,82.87000274658203
+564507,GILD,2014-03-06,79.91999816894531
+564508,GILD,2014-03-07,79.58000183105469
+564509,GILD,2014-03-10,80.2300033569336
+564510,GILD,2014-03-11,79.83999633789062
+564511,GILD,2014-03-12,79.72000122070312
+564512,GILD,2014-03-13,78.01000213623047
+564513,GILD,2014-03-14,75.05000305175781
+564514,GILD,2014-03-17,75.44999694824219
+564515,GILD,2014-03-18,77.7699966430664
+564516,GILD,2014-03-19,76.54000091552734
+564517,GILD,2014-03-20,75.52999877929688
+564518,GILD,2014-03-21,72.06999969482422
+564519,GILD,2014-03-24,72.12999725341797
+564520,GILD,2014-03-25,73.02999877929688
+564521,GILD,2014-03-26,72.77999877929688
+564522,GILD,2014-03-27,71.41000366210938
+564523,GILD,2014-03-28,68.55000305175781
+564524,GILD,2014-03-31,70.86000061035156
+564525,GILD,2014-04-01,73.63999938964844
+564526,GILD,2014-04-02,73.95999908447266
+564527,GILD,2014-04-03,74.0
+564528,GILD,2014-04-04,72.19999694824219
+564529,GILD,2014-04-07,72.2300033569336
+564530,GILD,2014-04-08,70.01000213623047
+564531,GILD,2014-04-09,70.6500015258789
+564532,GILD,2014-04-10,65.4800033569336
+564533,GILD,2014-04-11,66.02999877929688
+564534,GILD,2014-04-14,66.79000091552734
+564535,GILD,2014-04-15,68.16999816894531
+564536,GILD,2014-04-16,69.27999877929688
+564537,GILD,2014-04-17,70.0
+564538,GILD,2014-04-21,71.5999984741211
+564539,GILD,2014-04-22,72.86000061035156
+564540,GILD,2014-04-23,73.86000061035156
+564541,GILD,2014-04-24,74.08000183105469
+564542,GILD,2014-04-25,73.9000015258789
+564543,GILD,2014-04-28,74.08000183105469
+564544,GILD,2014-04-29,76.23999786376953
+564545,GILD,2014-04-30,78.48999786376953
+564546,GILD,2014-05-01,79.0199966430664
+564547,GILD,2014-05-02,77.70999908447266
+564548,GILD,2014-05-05,79.83000183105469
+564549,GILD,2014-05-06,78.31999969482422
+564550,GILD,2014-05-07,78.7699966430664
+564551,GILD,2014-05-08,78.7300033569336
+564552,GILD,2014-05-09,79.76000213623047
+564553,GILD,2014-05-12,80.3499984741211
+564554,GILD,2014-05-13,80.30000305175781
+564555,GILD,2014-05-14,80.97000122070312
+564556,GILD,2014-05-15,80.0999984741211
+564557,GILD,2014-05-16,80.80000305175781
+564558,GILD,2014-05-19,82.05000305175781
+564559,GILD,2014-05-20,81.13999938964844
+564560,GILD,2014-05-21,81.80999755859375
+564561,GILD,2014-05-22,82.9000015258789
+564562,GILD,2014-05-23,80.94000244140625
+564563,GILD,2014-05-27,82.16000366210938
+564564,GILD,2014-05-28,81.86000061035156
+564565,GILD,2014-05-29,82.08000183105469
+564566,GILD,2014-05-30,81.20999908447266
+564567,GILD,2014-06-02,81.55000305175781
+564568,GILD,2014-06-03,82.55000305175781
+564569,GILD,2014-06-04,83.0199966430664
+564570,GILD,2014-06-05,82.80000305175781
+564571,GILD,2014-06-06,82.38999938964844
+564572,GILD,2014-06-09,79.01000213623047
+564573,GILD,2014-06-10,79.54000091552734
+564574,GILD,2014-06-11,80.81999969482422
+564575,GILD,2014-06-12,80.58000183105469
+564576,GILD,2014-06-13,80.72000122070312
+564577,GILD,2014-06-16,80.7699966430664
+564578,GILD,2014-06-17,79.79000091552734
+564579,GILD,2014-06-18,79.47000122070312
+564580,GILD,2014-06-19,79.77999877929688
+564581,GILD,2014-06-20,81.19999694824219
+564582,GILD,2014-06-23,80.80000305175781
+564583,GILD,2014-06-24,80.80999755859375
+564584,GILD,2014-06-25,81.80000305175781
+564585,GILD,2014-06-26,82.18000030517578
+564586,GILD,2014-06-27,82.94000244140625
+564587,GILD,2014-06-30,82.91000366210938
+564588,GILD,2014-07-01,85.29000091552734
+564589,GILD,2014-07-02,87.0999984741211
+564590,GILD,2014-07-03,87.9000015258789
+564591,GILD,2014-07-07,87.20999908447266
+564592,GILD,2014-07-08,87.11000061035156
+564593,GILD,2014-07-09,88.68000030517578
+564594,GILD,2014-07-10,88.94000244140625
+564595,GILD,2014-07-11,88.7300033569336
+564596,GILD,2014-07-14,89.8499984741211
+564597,GILD,2014-07-15,89.0
+564598,GILD,2014-07-16,87.0
+564599,GILD,2014-07-17,85.06999969482422
+564600,GILD,2014-07-18,89.19000244140625
+564601,GILD,2014-07-21,88.86000061035156
+564602,GILD,2014-07-22,89.33000183105469
+564603,GILD,2014-07-23,90.33999633789062
+564604,GILD,2014-07-24,90.54000091552734
+564605,GILD,2014-07-25,89.83999633789062
+564606,GILD,2014-07-28,91.45999908447266
+564607,GILD,2014-07-29,92.98999786376952
+564608,GILD,2014-07-30,93.79000091552734
+564609,GILD,2014-07-31,91.5500030517578
+564610,GILD,2014-08-01,91.5
+564611,GILD,2014-08-04,92.18000030517578
+564612,GILD,2014-08-05,92.2699966430664
+564613,GILD,2014-08-06,92.79000091552734
+564614,GILD,2014-08-07,92.0500030517578
+564615,GILD,2014-08-08,92.4499969482422
+564616,GILD,2014-08-11,92.91999816894533
+564617,GILD,2014-08-12,93.36000061035156
+564618,GILD,2014-08-13,93.9800033569336
+564619,GILD,2014-08-14,96.36000061035156
+564620,GILD,2014-08-15,99.48999786376952
+564621,GILD,2014-08-18,100.72000122070312
+564622,GILD,2014-08-19,101.27999877929688
+564623,GILD,2014-08-20,100.79000091552734
+564624,GILD,2014-08-21,102.2699966430664
+564625,GILD,2014-08-22,103.95999908447266
+564626,GILD,2014-08-25,107.4499969482422
+564627,GILD,2014-08-26,106.2699966430664
+564628,GILD,2014-08-27,107.41000366210938
+564629,GILD,2014-08-28,107.51000213623048
+564630,GILD,2014-08-29,107.55999755859376
+564631,GILD,2014-09-02,109.36000061035156
+564632,GILD,2014-09-03,109.43000030517578
+564633,GILD,2014-09-04,106.86000061035156
+564634,GILD,2014-09-05,105.36000061035156
+564635,GILD,2014-09-08,106.52999877929688
+564636,GILD,2014-09-09,105.88999938964844
+564637,GILD,2014-09-10,108.22000122070312
+564638,GILD,2014-09-11,106.38999938964844
+564639,GILD,2014-09-12,103.66000366210938
+564640,GILD,2014-09-15,100.98999786376952
+564641,GILD,2014-09-16,104.76000213623048
+564642,GILD,2014-09-17,103.83999633789062
+564643,GILD,2014-09-18,105.93000030517578
+564644,GILD,2014-09-19,105.95999908447266
+564645,GILD,2014-09-22,105.47000122070312
+564646,GILD,2014-09-23,105.38999938964844
+564647,GILD,2014-09-24,108.70999908447266
+564648,GILD,2014-09-25,107.33999633789062
+564649,GILD,2014-09-26,108.37999725341795
+564650,GILD,2014-09-29,107.51000213623048
+564651,GILD,2014-09-30,106.4499969482422
+564652,GILD,2014-10-01,105.58999633789062
+564653,GILD,2014-10-02,104.55999755859376
+564654,GILD,2014-10-03,106.5199966430664
+564655,GILD,2014-10-06,105.12999725341795
+564656,GILD,2014-10-07,104.29000091552734
+564657,GILD,2014-10-08,108.87000274658205
+564658,GILD,2014-10-09,105.8499984741211
+564659,GILD,2014-10-10,103.7300033569336
+564660,GILD,2014-10-13,101.44000244140624
+564661,GILD,2014-10-14,97.18000030517578
+564662,GILD,2014-10-15,96.16000366210938
+564663,GILD,2014-10-16,96.87999725341795
+564664,GILD,2014-10-17,100.75
+564665,GILD,2014-10-20,102.20999908447266
+564666,GILD,2014-10-21,106.66999816894533
+564667,GILD,2014-10-22,106.08999633789062
+564668,GILD,2014-10-23,107.18000030517578
+564669,GILD,2014-10-24,110.70999908447266
+564670,GILD,2014-10-27,112.58999633789062
+564671,GILD,2014-10-28,113.4499969482422
+564672,GILD,2014-10-29,110.72000122070312
+564673,GILD,2014-10-30,114.22000122070312
+564674,GILD,2014-10-31,112.0
+564675,GILD,2014-11-03,109.9800033569336
+564676,GILD,2014-11-04,109.72000122070312
+564677,GILD,2014-11-05,106.0500030517578
+564678,GILD,2014-11-06,106.94000244140624
+564679,GILD,2014-11-07,106.4499969482422
+564680,GILD,2014-11-10,107.0199966430664
+564681,GILD,2014-11-11,108.01000213623048
+564682,GILD,2014-11-12,106.9000015258789
+564683,GILD,2014-11-13,104.1999969482422
+564684,GILD,2014-11-14,102.05999755859376
+564685,GILD,2014-11-17,100.44000244140624
+564686,GILD,2014-11-18,103.70999908447266
+564687,GILD,2014-11-19,102.33999633789062
+564688,GILD,2014-11-20,100.58999633789062
+564689,GILD,2014-11-21,100.58000183105467
+564690,GILD,2014-11-24,100.5999984741211
+564691,GILD,2014-11-25,101.11000061035156
+564692,GILD,2014-11-26,100.3000030517578
+564693,GILD,2014-11-28,100.31999969482422
+564694,GILD,2014-12-01,100.5500030517578
+564695,GILD,2014-12-02,102.19000244140624
+564696,GILD,2014-12-03,100.87999725341795
+564697,GILD,2014-12-04,101.81999969482422
+564698,GILD,2014-12-05,104.58999633789062
+564699,GILD,2014-12-08,105.55999755859376
+564700,GILD,2014-12-09,105.91000366210938
+564701,GILD,2014-12-10,104.83999633789062
+564702,GILD,2014-12-11,104.30999755859376
+564703,GILD,2014-12-12,104.12999725341795
+564704,GILD,2014-12-15,103.16000366210938
+564705,GILD,2014-12-16,100.45999908447266
+564706,GILD,2014-12-17,102.4000015258789
+564707,GILD,2014-12-18,105.54000091552734
+564708,GILD,2014-12-19,108.4499969482422
+564709,GILD,2014-12-22,92.9000015258789
+564710,GILD,2014-12-23,89.44999694824219
+564711,GILD,2014-12-24,91.29000091552734
+564712,GILD,2014-12-26,93.79000091552734
+564713,GILD,2014-12-29,97.3000030517578
+564714,GILD,2014-12-30,95.27999877929688
+564715,GILD,2014-12-31,94.26000213623048
+564716,GILD,2015-01-02,94.91000366210938
+564717,GILD,2015-01-05,96.79000091552734
+564718,GILD,2015-01-06,97.6500015258789
+564719,GILD,2015-01-07,99.4800033569336
+564720,GILD,2015-01-08,102.3000030517578
+564721,GILD,2015-01-09,102.20999908447266
+564722,GILD,2015-01-12,101.20999908447266
+564723,GILD,2015-01-13,97.20999908447266
+564724,GILD,2015-01-14,99.26000213623048
+564725,GILD,2015-01-15,97.4000015258789
+564726,GILD,2015-01-16,100.70999908447266
+564727,GILD,2015-01-20,103.77999877929688
+564728,GILD,2015-01-21,103.58000183105467
+564729,GILD,2015-01-22,105.13999938964844
+564730,GILD,2015-01-23,105.54000091552734
+564731,GILD,2015-01-26,107.11000061035156
+564732,GILD,2015-01-27,105.02999877929688
+564733,GILD,2015-01-28,102.4499969482422
+564734,GILD,2015-01-29,104.18000030517578
+564735,GILD,2015-01-30,104.83000183105467
+564736,GILD,2015-02-02,106.19000244140624
+564737,GILD,2015-02-03,107.18000030517578
+564738,GILD,2015-02-04,98.43000030517578
+564739,GILD,2015-02-05,99.9000015258789
+564740,GILD,2015-02-06,97.4800033569336
+564741,GILD,2015-02-09,96.9000015258789
+564742,GILD,2015-02-10,98.31999969482422
+564743,GILD,2015-02-11,99.9800033569336
+564744,GILD,2015-02-12,100.8000030517578
+564745,GILD,2015-02-13,101.9000015258789
+564746,GILD,2015-02-17,103.83999633789062
+564747,GILD,2015-02-18,103.94000244140624
+564748,GILD,2015-02-19,102.7300033569336
+564749,GILD,2015-02-20,102.61000061035156
+564750,GILD,2015-02-23,104.51000213623048
+564751,GILD,2015-02-24,104.6999969482422
+564752,GILD,2015-02-25,104.43000030517578
+564753,GILD,2015-02-26,104.19000244140624
+564754,GILD,2015-02-27,103.52999877929688
+564755,GILD,2015-03-02,103.83000183105467
+564756,GILD,2015-03-03,102.79000091552734
+564757,GILD,2015-03-04,103.05999755859376
+564758,GILD,2015-03-05,103.41999816894533
+564759,GILD,2015-03-06,101.80999755859376
+564760,GILD,2015-03-09,101.37000274658205
+564761,GILD,2015-03-10,98.83000183105467
+564762,GILD,2015-03-11,98.97000122070312
+564763,GILD,2015-03-12,99.93000030517578
+564764,GILD,2015-03-13,99.61000061035156
+564765,GILD,2015-03-16,101.3000030517578
+564766,GILD,2015-03-17,100.44000244140624
+564767,GILD,2015-03-18,100.27999877929688
+564768,GILD,2015-03-19,101.44000244140624
+564769,GILD,2015-03-20,102.29000091552734
+564770,GILD,2015-03-23,100.26000213623048
+564771,GILD,2015-03-24,101.41000366210938
+564772,GILD,2015-03-25,99.86000061035156
+564773,GILD,2015-03-26,101.08000183105467
+564774,GILD,2015-03-27,101.0
+564775,GILD,2015-03-30,100.69000244140624
+564776,GILD,2015-03-31,98.12999725341795
+564777,GILD,2015-04-01,97.72000122070312
+564778,GILD,2015-04-02,98.43000030517578
+564779,GILD,2015-04-06,97.79000091552734
+564780,GILD,2015-04-07,98.69000244140624
+564781,GILD,2015-04-08,99.87000274658205
+564782,GILD,2015-04-09,101.16000366210938
+564783,GILD,2015-04-10,101.7699966430664
+564784,GILD,2015-04-13,102.27999877929688
+564785,GILD,2015-04-14,102.20999908447266
+564786,GILD,2015-04-15,104.02999877929688
+564787,GILD,2015-04-16,103.33999633789062
+564788,GILD,2015-04-17,101.37999725341795
+564789,GILD,2015-04-20,100.66000366210938
+564790,GILD,2015-04-21,105.1999969482422
+564791,GILD,2015-04-22,104.18000030517578
+564792,GILD,2015-04-23,105.20999908447266
+564793,GILD,2015-04-24,103.6999969482422
+564794,GILD,2015-04-27,102.94000244140624
+564795,GILD,2015-04-28,103.72000122070312
+564796,GILD,2015-04-29,102.31999969482422
+564797,GILD,2015-04-30,100.51000213623048
+564798,GILD,2015-05-01,105.01000213623048
+564799,GILD,2015-05-04,105.66000366210938
+564800,GILD,2015-05-05,102.98999786376952
+564801,GILD,2015-05-06,102.2699966430664
+564802,GILD,2015-05-07,101.79000091552734
+564803,GILD,2015-05-08,103.8499984741211
+564804,GILD,2015-05-11,104.7300033569336
+564805,GILD,2015-05-12,105.55999755859376
+564806,GILD,2015-05-13,106.38999938964844
+564807,GILD,2015-05-14,108.73999786376952
+564808,GILD,2015-05-15,109.3000030517578
+564809,GILD,2015-05-18,111.0
+564810,GILD,2015-05-19,110.55999755859376
+564811,GILD,2015-05-20,110.16999816894533
+564812,GILD,2015-05-21,111.22000122070312
+564813,GILD,2015-05-22,111.70999908447266
+564814,GILD,2015-05-26,109.7699966430664
+564815,GILD,2015-05-27,112.45999908447266
+564816,GILD,2015-05-28,112.8499984741211
+564817,GILD,2015-05-29,112.2699966430664
+564818,GILD,2015-06-01,114.08000183105467
+564819,GILD,2015-06-02,113.94000244140624
+564820,GILD,2015-06-03,114.6500015258789
+564821,GILD,2015-06-04,113.93000030517578
+564822,GILD,2015-06-05,113.95999908447266
+564823,GILD,2015-06-08,113.6999969482422
+564824,GILD,2015-06-09,114.75
+564825,GILD,2015-06-10,117.66999816894533
+564826,GILD,2015-06-11,119.12999725341795
+564827,GILD,2015-06-12,117.66000366210938
+564828,GILD,2015-06-15,118.16000366210938
+564829,GILD,2015-06-16,119.06999969482422
+564830,GILD,2015-06-17,118.87999725341795
+564831,GILD,2015-06-18,121.20999908447266
+564832,GILD,2015-06-19,119.8000030517578
+564833,GILD,2015-06-22,121.48999786376952
+564834,GILD,2015-06-23,122.20999908447266
+564835,GILD,2015-06-24,122.01000213623048
+564836,GILD,2015-06-25,120.2300033569336
+564837,GILD,2015-06-26,119.5
+564838,GILD,2015-06-29,115.45999908447266
+564839,GILD,2015-06-30,117.08000183105467
+564840,GILD,2015-07-01,116.01000213623048
+564841,GILD,2015-07-02,115.04000091552734
+564842,GILD,2015-07-06,115.66000366210938
+564843,GILD,2015-07-07,115.12999725341795
+564844,GILD,2015-07-08,112.94000244140624
+564845,GILD,2015-07-09,113.36000061035156
+564846,GILD,2015-07-10,113.73999786376952
+564847,GILD,2015-07-13,114.5500030517578
+564848,GILD,2015-07-14,117.36000061035156
+564849,GILD,2015-07-15,117.38999938964844
+564850,GILD,2015-07-16,118.8499984741211
+564851,GILD,2015-07-17,118.26000213623048
+564852,GILD,2015-07-20,118.1999969482422
+564853,GILD,2015-07-21,117.77999877929688
+564854,GILD,2015-07-22,117.44000244140624
+564855,GILD,2015-07-23,117.66000366210938
+564856,GILD,2015-07-24,112.83000183105467
+564857,GILD,2015-07-27,110.54000091552734
+564858,GILD,2015-07-28,113.06999969482422
+564859,GILD,2015-07-29,115.70999908447266
+564860,GILD,2015-07-30,117.9000015258789
+564861,GILD,2015-07-31,117.86000061035156
+564862,GILD,2015-08-03,119.5999984741211
+564863,GILD,2015-08-04,118.87000274658205
+564864,GILD,2015-08-05,118.66000366210938
+564865,GILD,2015-08-06,115.3000030517578
+564866,GILD,2015-08-07,114.44000244140624
+564867,GILD,2015-08-10,116.58000183105467
+564868,GILD,2015-08-11,115.61000061035156
+564869,GILD,2015-08-12,116.25
+564870,GILD,2015-08-13,115.1999969482422
+564871,GILD,2015-08-14,115.5999984741211
+564872,GILD,2015-08-17,116.41999816894533
+564873,GILD,2015-08-18,117.05999755859376
+564874,GILD,2015-08-19,116.20999908447266
+564875,GILD,2015-08-20,112.38999938964844
+564876,GILD,2015-08-21,105.33000183105467
+564877,GILD,2015-08-24,100.66000366210938
+564878,GILD,2015-08-25,102.55999755859376
+564879,GILD,2015-08-26,106.95999908447266
+564880,GILD,2015-08-27,107.98999786376952
+564881,GILD,2015-08-28,107.77999877929688
+564882,GILD,2015-08-31,105.06999969482422
+564883,GILD,2015-09-01,101.48999786376952
+564884,GILD,2015-09-02,104.2699966430664
+564885,GILD,2015-09-03,101.91000366210938
+564886,GILD,2015-09-04,102.05999755859376
+564887,GILD,2015-09-08,104.9000015258789
+564888,GILD,2015-09-09,103.81999969482422
+564889,GILD,2015-09-10,107.25
+564890,GILD,2015-09-11,109.62999725341795
+564891,GILD,2015-09-14,109.3499984741211
+564892,GILD,2015-09-15,111.0500030517578
+564893,GILD,2015-09-16,111.02999877929688
+564894,GILD,2015-09-17,111.61000061035156
+564895,GILD,2015-09-18,108.44000244140624
+564896,GILD,2015-09-21,105.73999786376952
+564897,GILD,2015-09-22,106.51000213623048
+564898,GILD,2015-09-23,105.48999786376952
+564899,GILD,2015-09-24,102.51000213623048
+564900,GILD,2015-09-25,100.13999938964844
+564901,GILD,2015-09-28,94.8000030517578
+564902,GILD,2015-09-29,96.0
+564903,GILD,2015-09-30,98.19000244140624
+564904,GILD,2015-10-01,98.2699966430664
+564905,GILD,2015-10-02,98.27999877929688
+564906,GILD,2015-10-05,99.26000213623048
+564907,GILD,2015-10-06,97.54000091552734
+564908,GILD,2015-10-07,100.2699966430664
+564909,GILD,2015-10-08,100.80999755859376
+564910,GILD,2015-10-09,100.6500015258789
+564911,GILD,2015-10-12,99.51000213623048
+564912,GILD,2015-10-13,98.19000244140624
+564913,GILD,2015-10-14,98.38999938964844
+564914,GILD,2015-10-15,101.63999938964844
+564915,GILD,2015-10-16,102.83000183105467
+564916,GILD,2015-10-19,103.61000061035156
+564917,GILD,2015-10-20,101.66000366210938
+564918,GILD,2015-10-21,101.7300033569336
+564919,GILD,2015-10-22,107.5999984741211
+564920,GILD,2015-10-23,107.98999786376952
+564921,GILD,2015-10-26,108.62999725341795
+564922,GILD,2015-10-27,110.95999908447266
+564923,GILD,2015-10-28,108.12999725341795
+564924,GILD,2015-10-29,109.20999908447266
+564925,GILD,2015-10-30,108.12999725341795
+564926,GILD,2015-11-02,109.5999984741211
+564927,GILD,2015-11-03,109.0999984741211
+564928,GILD,2015-11-04,108.9800033569336
+564929,GILD,2015-11-05,107.83000183105467
+564930,GILD,2015-11-06,108.33999633789062
+564931,GILD,2015-11-09,108.11000061035156
+564932,GILD,2015-11-10,108.8499984741211
+564933,GILD,2015-11-11,107.19000244140624
+564934,GILD,2015-11-12,104.2300033569336
+564935,GILD,2015-11-13,102.56999969482422
+564936,GILD,2015-11-16,103.80999755859376
+564937,GILD,2015-11-17,104.52999877929688
+564938,GILD,2015-11-18,108.12999725341795
+564939,GILD,2015-11-19,106.51000213623048
+564940,GILD,2015-11-20,106.54000091552734
+564941,GILD,2015-11-23,106.36000061035156
+564942,GILD,2015-11-24,106.56999969482422
+564943,GILD,2015-11-25,107.77999877929688
+564944,GILD,2015-11-27,108.0
+564945,GILD,2015-11-30,105.95999908447266
+564946,GILD,2015-12-01,105.8499984741211
+564947,GILD,2015-12-02,104.44000244140624
+564948,GILD,2015-12-03,101.37999725341795
+564949,GILD,2015-12-04,104.06999969482422
+564950,GILD,2015-12-07,102.91000366210938
+564951,GILD,2015-12-08,103.52999877929688
+564952,GILD,2015-12-09,101.9499969482422
+564953,GILD,2015-12-10,102.62000274658205
+564954,GILD,2015-12-11,100.02999877929688
+564955,GILD,2015-12-14,100.48999786376952
+564956,GILD,2015-12-15,101.97000122070312
+564957,GILD,2015-12-16,103.33999633789062
+564958,GILD,2015-12-17,102.36000061035156
+564959,GILD,2015-12-18,101.5999984741211
+564960,GILD,2015-12-21,102.62999725341795
+564961,GILD,2015-12-22,102.86000061035156
+564962,GILD,2015-12-23,103.13999938964844
+564963,GILD,2015-12-24,103.58000183105467
+564964,GILD,2015-12-28,101.68000030517578
+564965,GILD,2015-12-29,103.36000061035156
+564966,GILD,2015-12-30,102.16000366210938
+564967,GILD,2015-12-31,101.19000244140624
+564968,GILD,2016-01-04,98.01000213623048
+564969,GILD,2016-01-05,99.26000213623048
+564970,GILD,2016-01-06,100.3000030517578
+564971,GILD,2016-01-07,96.25
+564972,GILD,2016-01-08,96.4499969482422
+564973,GILD,2016-01-11,96.5
+564974,GILD,2016-01-12,97.0999984741211
+564975,GILD,2016-01-13,92.54000091552734
+564976,GILD,2016-01-14,93.0199966430664
+564977,GILD,2016-01-15,91.83999633789062
+564978,GILD,2016-01-19,89.9000015258789
+564979,GILD,2016-01-20,90.5500030517578
+564980,GILD,2016-01-21,88.87000274658203
+564981,GILD,2016-01-22,91.83000183105467
+564982,GILD,2016-01-25,90.61000061035156
+564983,GILD,2016-01-26,92.20999908447266
+564984,GILD,2016-01-27,89.62999725341797
+564985,GILD,2016-01-28,87.52999877929688
+564986,GILD,2016-01-29,83.0
+564987,GILD,2016-02-01,84.05000305175781
+564988,GILD,2016-02-02,82.70999908447266
+564989,GILD,2016-02-03,86.38999938964844
+564990,GILD,2016-02-04,86.68000030517578
+564991,GILD,2016-02-05,85.13999938964844
+564992,GILD,2016-02-08,85.26000213623047
+564993,GILD,2016-02-09,87.25
+564994,GILD,2016-02-10,87.80000305175781
+564995,GILD,2016-02-11,87.36000061035156
+564996,GILD,2016-02-12,89.44000244140625
+564997,GILD,2016-02-16,91.1500015258789
+564998,GILD,2016-02-17,89.36000061035156
+564999,GILD,2016-02-18,88.98999786376953
+565000,GILD,2016-02-19,87.44000244140625
+565001,GILD,2016-02-22,89.0999984741211
+565002,GILD,2016-02-23,88.3499984741211
+565003,GILD,2016-02-24,89.36000061035156
+565004,GILD,2016-02-25,90.16000366210938
+565005,GILD,2016-02-26,88.0999984741211
+565006,GILD,2016-02-29,87.25
+565007,GILD,2016-03-01,89.69000244140625
+565008,GILD,2016-03-02,88.80000305175781
+565009,GILD,2016-03-03,87.83000183105469
+565010,GILD,2016-03-04,87.20999908447266
+565011,GILD,2016-03-07,89.6500015258789
+565012,GILD,2016-03-08,88.66000366210938
+565013,GILD,2016-03-09,87.83000183105469
+565014,GILD,2016-03-10,88.63999938964844
+565015,GILD,2016-03-11,89.6500015258789
+565016,GILD,2016-03-14,90.45999908447266
+565017,GILD,2016-03-15,89.44000244140625
+565018,GILD,2016-03-16,90.27999877929688
+565019,GILD,2016-03-17,89.52999877929688
+565020,GILD,2016-03-18,90.2699966430664
+565021,GILD,2016-03-21,92.66999816894533
+565022,GILD,2016-03-22,93.72000122070312
+565023,GILD,2016-03-23,90.08000183105467
+565024,GILD,2016-03-24,91.31999969482422
+565025,GILD,2016-03-28,92.45999908447266
+565026,GILD,2016-03-29,92.1999969482422
+565027,GILD,2016-03-30,91.97000122070312
+565028,GILD,2016-03-31,91.86000061035156
+565029,GILD,2016-04-01,94.12000274658205
+565030,GILD,2016-04-04,94.23999786376952
+565031,GILD,2016-04-05,95.56999969482422
+565032,GILD,2016-04-06,97.44000244140624
+565033,GILD,2016-04-07,95.56999969482422
+565034,GILD,2016-04-08,96.08999633789062
+565035,GILD,2016-04-11,95.83000183105467
+565036,GILD,2016-04-12,97.23999786376952
+565037,GILD,2016-04-13,97.19000244140624
+565038,GILD,2016-04-14,98.19000244140624
+565039,GILD,2016-04-15,98.29000091552734
+565040,GILD,2016-04-18,99.1999969482422
+565041,GILD,2016-04-19,99.44000244140624
+565042,GILD,2016-04-20,100.11000061035156
+565043,GILD,2016-04-21,101.73999786376952
+565044,GILD,2016-04-22,101.93000030517578
+565045,GILD,2016-04-25,102.29000091552734
+565046,GILD,2016-04-26,101.33000183105467
+565047,GILD,2016-04-27,100.72000122070312
+565048,GILD,2016-04-28,97.0
+565049,GILD,2016-04-29,88.20999908447266
+565050,GILD,2016-05-02,89.0
+565051,GILD,2016-05-03,87.16999816894531
+565052,GILD,2016-05-04,85.5999984741211
+565053,GILD,2016-05-05,85.86000061035156
+565054,GILD,2016-05-06,84.68000030517578
+565055,GILD,2016-05-09,85.66999816894531
+565056,GILD,2016-05-10,86.18000030517578
+565057,GILD,2016-05-11,83.9000015258789
+565058,GILD,2016-05-12,82.76000213623047
+565059,GILD,2016-05-13,82.69999694824219
+565060,GILD,2016-05-16,83.61000061035156
+565061,GILD,2016-05-17,82.76000213623047
+565062,GILD,2016-05-18,82.87999725341797
+565063,GILD,2016-05-19,82.13999938964844
+565064,GILD,2016-05-20,82.63999938964844
+565065,GILD,2016-05-23,83.33000183105469
+565066,GILD,2016-05-24,86.22000122070312
+565067,GILD,2016-05-25,86.51000213623047
+565068,GILD,2016-05-26,85.29000091552734
+565069,GILD,2016-05-27,85.81999969482422
+565070,GILD,2016-05-31,87.05999755859375
+565071,GILD,2016-06-01,86.58000183105469
+565072,GILD,2016-06-02,86.72000122070312
+565073,GILD,2016-06-03,86.1500015258789
+565074,GILD,2016-06-06,87.5999984741211
+565075,GILD,2016-06-07,87.5
+565076,GILD,2016-06-08,87.41999816894531
+565077,GILD,2016-06-09,85.7699966430664
+565078,GILD,2016-06-10,84.44999694824219
+565079,GILD,2016-06-13,83.9800033569336
+565080,GILD,2016-06-14,83.56999969482422
+565081,GILD,2016-06-15,83.04000091552734
+565082,GILD,2016-06-16,83.51000213623047
+565083,GILD,2016-06-17,82.6500015258789
+565084,GILD,2016-06-20,82.98999786376953
+565085,GILD,2016-06-21,81.79000091552734
+565086,GILD,2016-06-22,82.44999694824219
+565087,GILD,2016-06-23,83.37000274658203
+565088,GILD,2016-06-24,80.47000122070312
+565089,GILD,2016-06-27,78.25
+565090,GILD,2016-06-28,82.30999755859375
+565091,GILD,2016-06-29,82.2699966430664
+565092,GILD,2016-06-30,83.41999816894531
+565093,GILD,2016-07-01,84.86000061035156
+565094,GILD,2016-07-05,83.88999938964844
+565095,GILD,2016-07-06,85.7300033569336
+565096,GILD,2016-07-07,85.47000122070312
+565097,GILD,2016-07-08,86.55000305175781
+565098,GILD,2016-07-11,86.25
+565099,GILD,2016-07-12,86.62999725341797
+565100,GILD,2016-07-13,85.75
+565101,GILD,2016-07-14,85.54000091552734
+565102,GILD,2016-07-15,86.66999816894531
+565103,GILD,2016-07-18,86.93000030517578
+565104,GILD,2016-07-19,85.44000244140625
+565105,GILD,2016-07-20,86.66000366210938
+565106,GILD,2016-07-21,87.23999786376953
+565107,GILD,2016-07-22,86.55000305175781
+565108,GILD,2016-07-25,88.55000305175781
+565109,GILD,2016-07-26,81.05000305175781
+565110,GILD,2016-07-27,81.79000091552734
+565111,GILD,2016-07-28,81.23999786376953
+565112,GILD,2016-07-29,79.47000122070312
+565113,GILD,2016-08-01,80.45999908447266
+565114,GILD,2016-08-02,79.56999969482422
+565115,GILD,2016-08-03,80.08999633789062
+565116,GILD,2016-08-04,79.7699966430664
+565117,GILD,2016-08-05,80.41000366210938
+565118,GILD,2016-08-08,79.73999786376953
+565119,GILD,2016-08-09,79.33000183105469
+565120,GILD,2016-08-10,78.9000015258789
+565121,GILD,2016-08-11,79.56999969482422
+565122,GILD,2016-08-12,79.66000366210938
+565123,GILD,2016-08-15,79.6500015258789
+565124,GILD,2016-08-16,79.25
+565125,GILD,2016-08-17,80.69999694824219
+565126,GILD,2016-08-18,80.58999633789062
+565127,GILD,2016-08-19,81.0
+565128,GILD,2016-08-22,80.91999816894531
+565129,GILD,2016-08-23,81.47000122070312
+565130,GILD,2016-08-24,80.5
+565131,GILD,2016-08-25,80.08000183105469
+565132,GILD,2016-08-26,79.7699966430664
+565133,GILD,2016-08-29,78.16999816894531
+565134,GILD,2016-08-30,77.91999816894531
+565135,GILD,2016-08-31,78.37999725341797
+565136,GILD,2016-09-01,77.41999816894531
+565137,GILD,2016-09-02,76.88999938964844
+565138,GILD,2016-09-06,77.87999725341797
+565139,GILD,2016-09-07,78.22000122070312
+565140,GILD,2016-09-08,78.98999786376953
+565141,GILD,2016-09-09,78.05000305175781
+565142,GILD,2016-09-12,78.8499984741211
+565143,GILD,2016-09-13,78.05999755859375
+565144,GILD,2016-09-14,77.62000274658203
+565145,GILD,2016-09-15,78.83999633789062
+565146,GILD,2016-09-16,78.80000305175781
+565147,GILD,2016-09-19,78.98999786376953
+565148,GILD,2016-09-20,81.77999877929688
+565149,GILD,2016-09-21,81.69999694824219
+565150,GILD,2016-09-22,81.5199966430664
+565151,GILD,2016-09-23,81.37000274658203
+565152,GILD,2016-09-26,80.62000274658203
+565153,GILD,2016-09-27,79.25
+565154,GILD,2016-09-28,78.97000122070312
+565155,GILD,2016-09-29,77.86000061035156
+565156,GILD,2016-09-30,79.12000274658203
+565157,GILD,2016-10-03,78.02999877929688
+565158,GILD,2016-10-04,77.23999786376953
+565159,GILD,2016-10-05,77.56999969482422
+565160,GILD,2016-10-06,76.20999908447266
+565161,GILD,2016-10-07,75.23999786376953
+565162,GILD,2016-10-10,75.48999786376953
+565163,GILD,2016-10-11,73.81999969482422
+565164,GILD,2016-10-12,73.02999877929688
+565165,GILD,2016-10-13,73.05999755859375
+565166,GILD,2016-10-14,72.75
+565167,GILD,2016-10-17,72.63999938964844
+565168,GILD,2016-10-18,73.41000366210938
+565169,GILD,2016-10-19,73.33999633789062
+565170,GILD,2016-10-20,74.30999755859375
+565171,GILD,2016-10-21,74.29000091552734
+565172,GILD,2016-10-24,74.1500015258789
+565173,GILD,2016-10-25,74.41000366210938
+565174,GILD,2016-10-26,75.37999725341797
+565175,GILD,2016-10-27,75.83000183105469
+565176,GILD,2016-10-28,73.87999725341797
+565177,GILD,2016-10-31,73.62999725341797
+565178,GILD,2016-11-01,74.06999969482422
+565179,GILD,2016-11-02,72.51000213623047
+565180,GILD,2016-11-03,71.76000213623047
+565181,GILD,2016-11-04,72.43000030517578
+565182,GILD,2016-11-07,74.0
+565183,GILD,2016-11-08,74.04000091552734
+565184,GILD,2016-11-09,78.47000122070312
+565185,GILD,2016-11-10,77.83999633789062
+565186,GILD,2016-11-11,76.41999816894531
+565187,GILD,2016-11-14,76.75
+565188,GILD,2016-11-15,76.3499984741211
+565189,GILD,2016-11-16,76.0
+565190,GILD,2016-11-17,75.58000183105469
+565191,GILD,2016-11-18,74.62000274658203
+565192,GILD,2016-11-21,74.9800033569336
+565193,GILD,2016-11-22,74.45999908447266
+565194,GILD,2016-11-23,75.30000305175781
+565195,GILD,2016-11-25,75.44000244140625
+565196,GILD,2016-11-28,74.54000091552734
+565197,GILD,2016-11-29,74.87000274658203
+565198,GILD,2016-11-30,73.69999694824219
+565199,GILD,2016-12-01,72.83999633789062
+565200,GILD,2016-12-02,72.41999816894531
+565201,GILD,2016-12-05,72.36000061035156
+565202,GILD,2016-12-06,72.47000122070312
+565203,GILD,2016-12-07,72.77999877929688
+565204,GILD,2016-12-08,72.0199966430664
+565205,GILD,2016-12-09,72.69999694824219
+565206,GILD,2016-12-12,73.47000122070312
+565207,GILD,2016-12-13,74.83999633789062
+565208,GILD,2016-12-14,75.70999908447266
+565209,GILD,2016-12-15,75.55000305175781
+565210,GILD,2016-12-16,74.0999984741211
+565211,GILD,2016-12-19,74.4000015258789
+565212,GILD,2016-12-20,74.05000305175781
+565213,GILD,2016-12-21,73.95999908447266
+565214,GILD,2016-12-22,73.30000305175781
+565215,GILD,2016-12-23,73.63999938964844
+565216,GILD,2016-12-27,73.7300033569336
+565217,GILD,2016-12-28,72.7699966430664
+565218,GILD,2016-12-29,72.12999725341797
+565219,GILD,2016-12-30,71.61000061035156
+565220,GILD,2017-01-03,74.16000366210938
+565221,GILD,2017-01-04,76.37999725341797
+565222,GILD,2017-01-05,76.01000213623047
+565223,GILD,2017-01-06,75.48999786376953
+565224,GILD,2017-01-09,75.83999633789062
+565225,GILD,2017-01-10,75.01000213623047
+565226,GILD,2017-01-11,73.7699966430664
+565227,GILD,2017-01-12,73.36000061035156
+565228,GILD,2017-01-13,73.06999969482422
+565229,GILD,2017-01-17,71.91000366210938
+565230,GILD,2017-01-18,72.12999725341797
+565231,GILD,2017-01-19,71.56999969482422
+565232,GILD,2017-01-20,71.01000213623047
+565233,GILD,2017-01-23,70.69000244140625
+565234,GILD,2017-01-24,70.25
+565235,GILD,2017-01-25,71.91000366210938
+565236,GILD,2017-01-26,71.22000122070312
+565237,GILD,2017-01-27,71.26000213623047
+565238,GILD,2017-01-30,71.51000213623047
+565239,GILD,2017-01-31,72.44999694824219
+565240,GILD,2017-02-01,72.81999969482422
+565241,GILD,2017-02-02,72.25
+565242,GILD,2017-02-03,72.33999633789062
+565243,GILD,2017-02-06,72.38999938964844
+565244,GILD,2017-02-07,73.12999725341797
+565245,GILD,2017-02-08,66.83000183105469
+565246,GILD,2017-02-09,65.58999633789062
+565247,GILD,2017-02-10,66.36000061035156
+565248,GILD,2017-02-13,67.6500015258789
+565249,GILD,2017-02-14,67.55000305175781
+565250,GILD,2017-02-15,69.80000305175781
+565251,GILD,2017-02-16,70.30999755859375
+565252,GILD,2017-02-17,69.8499984741211
+565253,GILD,2017-02-21,69.29000091552734
+565254,GILD,2017-02-22,68.83000183105469
+565255,GILD,2017-02-23,69.37000274658203
+565256,GILD,2017-02-24,69.94000244140625
+565257,GILD,2017-02-27,70.5
+565258,GILD,2017-02-28,70.4800033569336
+565259,GILD,2017-03-01,70.19000244140625
+565260,GILD,2017-03-02,70.52999877929688
+565261,GILD,2017-03-03,70.73999786376953
+565262,GILD,2017-03-06,70.12000274658203
+565263,GILD,2017-03-07,69.0199966430664
+565264,GILD,2017-03-08,69.69999694824219
+565265,GILD,2017-03-09,68.38999938964844
+565266,GILD,2017-03-10,68.19000244140625
+565267,GILD,2017-03-13,68.0999984741211
+565268,GILD,2017-03-14,67.7699966430664
+565269,GILD,2017-03-15,68.47000122070312
+565270,GILD,2017-03-16,68.54000091552734
+565271,GILD,2017-03-17,69.05999755859375
+565272,GILD,2017-03-20,68.70999908447266
+565273,GILD,2017-03-21,67.73999786376953
+565274,GILD,2017-03-22,67.83000183105469
+565275,GILD,2017-03-23,67.48999786376953
+565276,GILD,2017-03-24,67.51000213623047
+565277,GILD,2017-03-27,67.5
+565278,GILD,2017-03-28,67.0999984741211
+565279,GILD,2017-03-29,67.26000213623047
+565280,GILD,2017-03-30,67.52999877929688
+565281,GILD,2017-03-31,67.91999816894531
+565282,GILD,2017-04-03,67.0999984741211
+565283,GILD,2017-04-04,66.9800033569336
+565284,GILD,2017-04-05,66.47000122070312
+565285,GILD,2017-04-06,66.4800033569336
+565286,GILD,2017-04-07,66.58000183105469
+565287,GILD,2017-04-10,66.41999816894531
+565288,GILD,2017-04-11,66.0199966430664
+565289,GILD,2017-04-12,66.22000122070312
+565290,GILD,2017-04-13,66.51000213623047
+565291,GILD,2017-04-17,66.69999694824219
+565292,GILD,2017-04-18,66.05999755859375
+565293,GILD,2017-04-19,66.27999877929688
+565294,GILD,2017-04-20,66.5
+565295,GILD,2017-04-21,65.93000030517578
+565296,GILD,2017-04-24,66.25
+565297,GILD,2017-04-25,67.12000274658203
+565298,GILD,2017-04-26,68.22000122070312
+565299,GILD,2017-04-27,68.58000183105469
+565300,GILD,2017-04-28,68.55000305175781
+565301,GILD,2017-05-01,68.11000061035156
+565302,GILD,2017-05-02,68.58999633789062
+565303,GILD,2017-05-03,67.20999908447266
+565304,GILD,2017-05-04,68.08000183105469
+565305,GILD,2017-05-05,67.80000305175781
+565306,GILD,2017-05-08,67.20999908447266
+565307,GILD,2017-05-09,67.61000061035156
+565308,GILD,2017-05-10,66.91999816894531
+565309,GILD,2017-05-11,66.70999908447266
+565310,GILD,2017-05-12,66.05999755859375
+565311,GILD,2017-05-15,65.94999694824219
+565312,GILD,2017-05-16,65.72000122070312
+565313,GILD,2017-05-17,64.51000213623047
+565314,GILD,2017-05-18,64.43000030517578
+565315,GILD,2017-05-19,64.2300033569336
+565316,GILD,2017-05-22,64.36000061035156
+565317,GILD,2017-05-23,64.69000244140625
+565318,GILD,2017-05-24,64.30999755859375
+565319,GILD,2017-05-25,64.55999755859375
+565320,GILD,2017-05-26,64.5
+565321,GILD,2017-05-30,64.48999786376953
+565322,GILD,2017-05-31,64.88999938964844
+565323,GILD,2017-06-01,64.62000274658203
+565324,GILD,2017-06-02,65.4000015258789
+565325,GILD,2017-06-05,65.4800033569336
+565326,GILD,2017-06-06,64.8499984741211
+565327,GILD,2017-06-07,64.31999969482422
+565328,GILD,2017-06-08,64.12000274658203
+565329,GILD,2017-06-09,64.69999694824219
+565330,GILD,2017-06-12,65.43000030517578
+565331,GILD,2017-06-13,65.1500015258789
+565332,GILD,2017-06-14,64.98999786376953
+565333,GILD,2017-06-15,64.80999755859375
+565334,GILD,2017-06-16,64.12000274658203
+565335,GILD,2017-06-19,64.80999755859375
+565336,GILD,2017-06-20,65.58999633789062
+565337,GILD,2017-06-21,67.5
+565338,GILD,2017-06-22,70.4800033569336
+565339,GILD,2017-06-23,70.5199966430664
+565340,GILD,2017-06-26,71.23999786376953
+565341,GILD,2017-06-27,70.6500015258789
+565342,GILD,2017-06-28,71.91999816894531
+565343,GILD,2017-06-29,70.86000061035156
+565344,GILD,2017-06-30,70.77999877929688
+565345,GILD,2017-07-03,70.69999694824219
+565346,GILD,2017-07-05,70.86000061035156
+565347,GILD,2017-07-06,69.4800033569336
+565348,GILD,2017-07-07,69.25
+565349,GILD,2017-07-10,69.29000091552734
+565350,GILD,2017-07-11,69.3499984741211
+565351,GILD,2017-07-12,69.80000305175781
+565352,GILD,2017-07-13,70.58000183105469
+565353,GILD,2017-07-14,70.56999969482422
+565354,GILD,2017-07-17,71.1500015258789
+565355,GILD,2017-07-18,71.69000244140625
+565356,GILD,2017-07-19,72.72000122070312
+565357,GILD,2017-07-20,73.41999816894531
+565358,GILD,2017-07-21,73.76000213623047
+565359,GILD,2017-07-24,74.38999938964844
+565360,GILD,2017-07-25,73.73999786376953
+565361,GILD,2017-07-26,74.19000244140625
+565362,GILD,2017-07-27,74.95999908447266
+565363,GILD,2017-07-28,75.94000244140625
+565364,GILD,2017-07-31,76.08999633789062
+565365,GILD,2017-08-01,75.69999694824219
+565366,GILD,2017-08-02,75.83999633789062
+565367,GILD,2017-08-03,74.37000274658203
+565368,GILD,2017-08-04,73.16000366210938
+565369,GILD,2017-08-07,73.44000244140625
+565370,GILD,2017-08-08,73.2699966430664
+565371,GILD,2017-08-09,73.9000015258789
+565372,GILD,2017-08-10,72.69999694824219
+565373,GILD,2017-08-11,72.4000015258789
+565374,GILD,2017-08-14,72.80999755859375
+565375,GILD,2017-08-15,73.12000274658203
+565376,GILD,2017-08-16,73.3499984741211
+565377,GILD,2017-08-17,72.33999633789062
+565378,GILD,2017-08-18,72.11000061035156
+565379,GILD,2017-08-21,72.5999984741211
+565380,GILD,2017-08-22,73.33999633789062
+565381,GILD,2017-08-23,73.73999786376953
+565382,GILD,2017-08-24,74.0199966430664
+565383,GILD,2017-08-25,73.79000091552734
+565384,GILD,2017-08-28,74.69000244140625
+565385,GILD,2017-08-29,75.73999786376953
+565386,GILD,2017-08-30,81.2300033569336
+565387,GILD,2017-08-31,83.70999908447266
+565388,GILD,2017-09-01,83.75
+565389,GILD,2017-09-05,82.55999755859375
+565390,GILD,2017-09-06,82.94999694824219
+565391,GILD,2017-09-07,85.47000122070312
+565392,GILD,2017-09-08,85.0999984741211
+565393,GILD,2017-09-11,84.5199966430664
+565394,GILD,2017-09-12,84.51000213623047
+565395,GILD,2017-09-13,83.68000030517578
+565396,GILD,2017-09-14,82.29000091552734
+565397,GILD,2017-09-15,82.36000061035156
+565398,GILD,2017-09-18,82.97000122070312
+565399,GILD,2017-09-19,82.29000091552734
+565400,GILD,2017-09-20,82.63999938964844
+565401,GILD,2017-09-21,82.62000274658203
+565402,GILD,2017-09-22,83.2699966430664
+565403,GILD,2017-09-25,83.61000061035156
+565404,GILD,2017-09-26,83.76000213623047
+565405,GILD,2017-09-27,83.86000061035156
+565406,GILD,2017-09-28,80.91000366210938
+565407,GILD,2017-09-29,81.0199966430664
+565408,GILD,2017-10-02,83.5199966430664
+565409,GILD,2017-10-03,83.19000244140625
+565410,GILD,2017-10-04,82.41999816894531
+565411,GILD,2017-10-05,83.51000213623047
+565412,GILD,2017-10-06,82.13999938964844
+565413,GILD,2017-10-09,81.9800033569336
+565414,GILD,2017-10-10,83.04000091552734
+565415,GILD,2017-10-11,82.56999969482422
+565416,GILD,2017-10-12,81.30000305175781
+565417,GILD,2017-10-13,81.16999816894531
+565418,GILD,2017-10-16,79.94999694824219
+565419,GILD,2017-10-17,80.23999786376953
+565420,GILD,2017-10-18,80.01000213623047
+565421,GILD,2017-10-19,81.58999633789062
+565422,GILD,2017-10-20,81.20999908447266
+565423,GILD,2017-10-23,80.16999816894531
+565424,GILD,2017-10-24,80.0999984741211
+565425,GILD,2017-10-25,79.88999938964844
+565426,GILD,2017-10-26,77.87999725341797
+565427,GILD,2017-10-27,77.06999969482422
+565428,GILD,2017-10-30,75.98999786376953
+565429,GILD,2017-10-31,74.95999908447266
+565430,GILD,2017-11-01,74.83000183105469
+565431,GILD,2017-11-02,73.80999755859375
+565432,GILD,2017-11-03,73.45999908447266
+565433,GILD,2017-11-06,72.37999725341797
+565434,GILD,2017-11-07,73.20999908447266
+565435,GILD,2017-11-08,73.0999984741211
+565436,GILD,2017-11-09,73.0199966430664
+565437,GILD,2017-11-10,73.7699966430664
+565438,GILD,2017-11-13,72.8499984741211
+565439,GILD,2017-11-14,71.1500015258789
+565440,GILD,2017-11-15,71.80999755859375
+565441,GILD,2017-11-16,72.41000366210938
+565442,GILD,2017-11-17,72.44000244140625
+565443,GILD,2017-11-20,72.12999725341797
+565444,GILD,2017-11-21,72.51000213623047
+565445,GILD,2017-11-22,72.81999969482422
+565446,GILD,2017-11-24,72.45999908447266
+565447,GILD,2017-11-27,71.69999694824219
+565448,GILD,2017-11-28,72.58999633789062
+565449,GILD,2017-11-29,73.66999816894531
+565450,GILD,2017-11-30,74.77999877929688
+565451,GILD,2017-12-01,75.33999633789062
+565452,GILD,2017-12-04,73.08999633789062
+565453,GILD,2017-12-05,73.29000091552734
+565454,GILD,2017-12-06,73.29000091552734
+565455,GILD,2017-12-07,72.72000122070312
+565456,GILD,2017-12-08,74.22000122070312
+565457,GILD,2017-12-11,75.87999725341797
+565458,GILD,2017-12-12,76.08999633789062
+565459,GILD,2017-12-13,76.58000183105469
+565460,GILD,2017-12-14,74.33999633789062
+565461,GILD,2017-12-15,75.56999969482422
+565462,GILD,2017-12-18,75.12999725341797
+565463,GILD,2017-12-19,74.3499984741211
+565464,GILD,2017-12-20,74.01000213623047
+565465,GILD,2017-12-21,73.0199966430664
+565466,GILD,2017-12-22,72.70999908447266
+565467,GILD,2017-12-26,72.69999694824219
+565468,GILD,2017-12-27,72.9800033569336
+565469,GILD,2017-12-28,72.4800033569336
+565470,GILD,2017-12-29,71.63999938964844
+565471,GILD,2018-01-02,74.0999984741211
+565472,GILD,2018-01-03,74.66000366210938
+565473,GILD,2018-01-04,73.9000015258789
+565474,GILD,2018-01-05,74.5199966430664
+565475,GILD,2018-01-08,74.4000015258789
+565476,GILD,2018-01-09,78.0999984741211
+565477,GILD,2018-01-10,78.70999908447266
+565478,GILD,2018-01-11,79.05999755859375
+565479,GILD,2018-01-12,79.0199966430664
+565480,GILD,2018-01-16,80.25
+565481,GILD,2018-01-17,81.73999786376953
+565482,GILD,2018-01-18,81.16999816894531
+565483,GILD,2018-01-19,80.9800033569336
+565484,GILD,2018-01-22,81.41000366210938
+565485,GILD,2018-01-23,80.94999694824219
+565486,GILD,2018-01-24,81.30000305175781
+565487,GILD,2018-01-25,81.19000244140625
+565488,GILD,2018-01-26,85.45999908447266
+565489,GILD,2018-01-29,88.80000305175781
+565490,GILD,2018-01-30,87.29000091552734
+565491,GILD,2018-01-31,83.80000305175781
+565492,GILD,2018-02-01,83.48999786376953
+565493,GILD,2018-02-02,81.7300033569336
+565494,GILD,2018-02-05,78.37000274658203
+565495,GILD,2018-02-06,80.37999725341797
+565496,GILD,2018-02-07,82.76000213623047
+565497,GILD,2018-02-08,78.22000122070312
+565498,GILD,2018-02-09,79.31999969482422
+565499,GILD,2018-02-12,80.13999938964844
+565500,GILD,2018-02-13,80.79000091552734
+565501,GILD,2018-02-14,81.81999969482422
+565502,GILD,2018-02-15,81.55000305175781
+565503,GILD,2018-02-16,80.69999694824219
+565504,GILD,2018-02-20,80.94000244140625
+565505,GILD,2018-02-21,80.69000244140625
+565506,GILD,2018-02-22,79.4000015258789
+565507,GILD,2018-02-23,80.91000366210938
+565508,GILD,2018-02-26,81.79000091552734
+565509,GILD,2018-02-27,80.36000061035156
+565510,GILD,2018-02-28,78.7300033569336
+565511,GILD,2018-03-01,77.52999877929688
+565512,GILD,2018-03-02,78.69000244140625
+565513,GILD,2018-03-05,77.91999816894531
+565514,GILD,2018-03-06,79.31999969482422
+565515,GILD,2018-03-07,79.98999786376953
+565516,GILD,2018-03-08,80.06999969482422
+565517,GILD,2018-03-09,80.72000122070312
+565518,GILD,2018-03-12,81.05999755859375
+565519,GILD,2018-03-13,81.72000122070312
+565520,GILD,2018-03-14,81.0999984741211
+565521,GILD,2018-03-15,79.51000213623047
+565522,GILD,2018-03-16,79.73999786376953
+565523,GILD,2018-03-19,77.18000030517578
+565524,GILD,2018-03-20,76.91999816894531
+565525,GILD,2018-03-21,76.48999786376953
+565526,GILD,2018-03-22,75.56999969482422
+565527,GILD,2018-03-23,72.83999633789062
+565528,GILD,2018-03-26,75.54000091552734
+565529,GILD,2018-03-27,74.11000061035156
+565530,GILD,2018-03-28,74.77999877929688
+565531,GILD,2018-03-29,75.38999938964844
+565532,GILD,2018-04-02,73.13999938964844
+565533,GILD,2018-04-03,73.75
+565534,GILD,2018-04-04,75.4000015258789
+565535,GILD,2018-04-05,74.81999969482422
+565536,GILD,2018-04-06,73.41000366210938
+565537,GILD,2018-04-09,73.80000305175781
+565538,GILD,2018-04-10,75.0199966430664
+565539,GILD,2018-04-11,74.33000183105469
+565540,GILD,2018-04-12,75.29000091552734
+565541,GILD,2018-04-13,75.22000122070312
+565542,GILD,2018-04-16,74.69000244140625
+565543,GILD,2018-04-17,75.47000122070312
+565544,GILD,2018-04-18,75.68000030517578
+565545,GILD,2018-04-19,74.44000244140625
+565546,GILD,2018-04-20,73.69999694824219
+565547,GILD,2018-04-23,74.01000213623047
+565548,GILD,2018-04-24,72.72000122070312
+565549,GILD,2018-04-25,73.25
+565550,GILD,2018-04-26,73.9000015258789
+565551,GILD,2018-04-27,73.86000061035156
+565552,GILD,2018-04-30,72.2300033569336
+565553,GILD,2018-05-01,72.55999755859375
+565554,GILD,2018-05-02,66.87999725341797
+565555,GILD,2018-05-03,65.19000244140625
+565556,GILD,2018-05-04,65.41999816894531
+565557,GILD,2018-05-07,64.87999725341797
+565558,GILD,2018-05-08,65.22000122070312
+565559,GILD,2018-05-09,65.69000244140625
+565560,GILD,2018-05-10,65.37000274658203
+565561,GILD,2018-05-11,66.16000366210938
+565562,GILD,2018-05-14,67.05000305175781
+565563,GILD,2018-05-15,66.98999786376953
+565564,GILD,2018-05-16,67.55000305175781
+565565,GILD,2018-05-17,67.5999984741211
+565566,GILD,2018-05-18,68.0199966430664
+565567,GILD,2018-05-21,67.62999725341797
+565568,GILD,2018-05-22,67.83000183105469
+565569,GILD,2018-05-23,68.16999816894531
+565570,GILD,2018-05-24,67.52999877929688
+565571,GILD,2018-05-25,67.37999725341797
+565572,GILD,2018-05-29,67.33000183105469
+565573,GILD,2018-05-30,67.69000244140625
+565574,GILD,2018-05-31,67.4000015258789
+565575,GILD,2018-06-01,68.30000305175781
+565576,GILD,2018-06-04,70.20999908447266
+565577,GILD,2018-06-05,70.05999755859375
+565578,GILD,2018-06-06,71.97000122070312
+565579,GILD,2018-06-07,71.9000015258789
+565580,GILD,2018-06-08,71.91000366210938
+565581,GILD,2018-06-11,71.83000183105469
+565582,GILD,2018-06-12,71.68000030517578
+565583,GILD,2018-06-13,71.29000091552734
+565584,GILD,2018-06-14,71.1500015258789
+565585,GILD,2018-06-15,70.2300033569336
+565586,GILD,2018-06-18,69.05999755859375
+565587,GILD,2018-06-19,70.94000244140625
+565588,GILD,2018-06-20,71.45999908447266
+565589,GILD,2018-06-21,71.5199966430664
+565590,GILD,2018-06-22,71.06999969482422
+565591,GILD,2018-06-25,71.13999938964844
+565592,GILD,2018-06-26,70.25
+565593,GILD,2018-06-27,68.63999938964844
+565594,GILD,2018-06-28,70.33000183105469
+565595,GILD,2018-06-29,70.83999633789062
+565596,GILD,2018-07-02,71.27999877929688
+565597,GILD,2018-07-03,71.33000183105469
+565598,GILD,2018-07-05,72.80999755859375
+565599,GILD,2018-07-06,75.20999908447266
+565600,GILD,2018-07-09,76.63999938964844
+565601,GILD,2018-07-10,76.75
+565602,GILD,2018-07-11,76.0199966430664
+565603,GILD,2018-07-12,77.5999984741211
+565604,GILD,2018-07-13,77.37999725341797
+565605,GILD,2018-07-16,77.26000213623047
+565606,GILD,2018-07-17,77.19999694824219
+565607,GILD,2018-07-18,77.12000274658203
+565608,GILD,2018-07-19,77.05000305175781
+565609,GILD,2018-07-20,77.37000274658203
+565610,GILD,2018-07-23,77.37999725341797
+565611,GILD,2018-07-24,77.6500015258789
+565612,GILD,2018-07-25,78.91999816894531
+565613,GILD,2018-07-26,78.16000366210938
+565614,GILD,2018-07-27,76.80999755859375
+565615,GILD,2018-07-30,76.31999969482422
+565616,GILD,2018-07-31,77.83000183105469
+565617,GILD,2018-08-01,77.9000015258789
+565618,GILD,2018-08-02,77.62999725341797
+565619,GILD,2018-08-03,77.93000030517578
+565620,GILD,2018-08-06,77.87000274658203
+565621,GILD,2018-08-07,78.37999725341797
+565622,GILD,2018-08-08,76.91000366210938
+565623,GILD,2018-08-09,78.04000091552734
+565624,GILD,2018-08-10,76.7300033569336
+565625,GILD,2018-08-13,77.16999816894531
+565626,GILD,2018-08-14,77.30999755859375
+565627,GILD,2018-08-15,74.83999633789062
+565628,GILD,2018-08-16,75.58999633789062
+565629,GILD,2018-08-17,72.91999816894531
+565630,GILD,2018-08-20,72.36000061035156
+565631,GILD,2018-08-21,73.31999969482422
+565632,GILD,2018-08-22,73.81999969482422
+565633,GILD,2018-08-23,73.33999633789062
+565634,GILD,2018-08-24,73.58999633789062
+565635,GILD,2018-08-27,74.81999969482422
+565636,GILD,2018-08-28,74.93000030517578
+565637,GILD,2018-08-29,75.62000274658203
+565638,GILD,2018-08-30,76.29000091552734
+565639,GILD,2018-08-31,75.7300033569336
+565640,GILD,2018-09-04,74.29000091552734
+565641,GILD,2018-09-05,74.52999877929688
+565642,GILD,2018-09-06,72.87999725341797
+565643,GILD,2018-09-07,72.22000122070312
+565644,GILD,2018-09-10,72.51000213623047
+565645,GILD,2018-09-11,72.2300033569336
+565646,GILD,2018-09-12,73.97000122070312
+565647,GILD,2018-09-13,74.12000274658203
+565648,GILD,2018-09-14,73.37999725341797
+565649,GILD,2018-09-17,72.77999877929688
+565650,GILD,2018-09-18,73.66999816894531
+565651,GILD,2018-09-19,73.87999725341797
+565652,GILD,2018-09-20,74.83000183105469
+565653,GILD,2018-09-21,75.51000213623047
+565654,GILD,2018-09-24,75.62000274658203
+565655,GILD,2018-09-25,74.98999786376953
+565656,GILD,2018-09-26,75.6500015258789
+565657,GILD,2018-09-27,76.58000183105469
+565658,GILD,2018-09-28,77.20999908447266
+565659,GILD,2018-10-01,77.95999908447266
+565660,GILD,2018-10-02,78.66999816894531
+565661,GILD,2018-10-03,79.0
+565662,GILD,2018-10-04,76.55999755859375
+565663,GILD,2018-10-05,76.23999786376953
+565664,GILD,2018-10-08,76.4000015258789
+565665,GILD,2018-10-09,76.54000091552734
+565666,GILD,2018-10-10,74.77999877929688
+565667,GILD,2018-10-11,72.5
+565668,GILD,2018-10-12,73.58999633789062
+565669,GILD,2018-10-15,72.77999877929688
+565670,GILD,2018-10-16,76.30999755859375
+565671,GILD,2018-10-17,75.62000274658203
+565672,GILD,2018-10-18,74.16999816894531
+565673,GILD,2018-10-19,73.2699966430664
+565674,GILD,2018-10-22,72.33999633789062
+565675,GILD,2018-10-23,71.66999816894531
+565676,GILD,2018-10-24,68.01000213623047
+565677,GILD,2018-10-25,68.62000274658203
+565678,GILD,2018-10-26,69.73999786376953
+565679,GILD,2018-10-29,70.9000015258789
+565680,GILD,2018-10-30,72.04000091552734
+565681,GILD,2018-10-31,68.18000030517578
+565682,GILD,2018-11-01,70.30999755859375
+565683,GILD,2018-11-02,69.44000244140625
+565684,GILD,2018-11-05,69.58000183105469
+565685,GILD,2018-11-06,70.3499984741211
+565686,GILD,2018-11-07,72.4800033569336
+565687,GILD,2018-11-08,71.87999725341797
+565688,GILD,2018-11-09,71.18000030517578
+565689,GILD,2018-11-12,70.48999786376953
+565690,GILD,2018-11-13,70.91999816894531
+565691,GILD,2018-11-14,70.55000305175781
+565692,GILD,2018-11-15,69.77999877929688
+565693,GILD,2018-11-16,69.19999694824219
+565694,GILD,2018-11-19,68.01000213623047
+565695,GILD,2018-11-20,67.56999969482422
+565696,GILD,2018-11-21,66.73999786376953
+565697,GILD,2018-11-23,66.58999633789062
+565698,GILD,2018-11-26,66.94000244140625
+565699,GILD,2018-11-27,67.44000244140625
+565700,GILD,2018-11-28,69.19000244140625
+565701,GILD,2018-11-29,69.69000244140625
+565702,GILD,2018-11-30,71.94000244140625
+565703,GILD,2018-12-03,70.86000061035156
+565704,GILD,2018-12-04,69.55000305175781
+565705,GILD,2018-12-06,70.19000244140625
+565706,GILD,2018-12-07,68.1500015258789
+565707,GILD,2018-12-10,67.48999786376953
+565708,GILD,2018-12-11,67.72000122070312
+565709,GILD,2018-12-12,68.13999938964844
+565710,GILD,2018-12-13,67.3499984741211
+565711,GILD,2018-12-14,65.56999969482422
+565712,GILD,2018-12-17,65.12000274658203
+565713,GILD,2018-12-18,64.83999633789062
+565714,GILD,2018-12-19,64.19999694824219
+565715,GILD,2018-12-20,64.30000305175781
+565716,GILD,2018-12-21,62.619998931884766
+565717,GILD,2018-12-24,60.540000915527344
+565718,GILD,2018-12-26,63.220001220703125
+565719,GILD,2018-12-27,62.93999862670898
+565720,GILD,2018-12-28,61.880001068115234
+565721,GILD,2018-12-31,62.54999923706055
+565722,GILD,2019-01-02,63.43999862670898
+565723,GILD,2019-01-03,65.25
+565724,GILD,2019-01-04,68.25
+565725,GILD,2019-01-07,68.55999755859375
+565726,GILD,2019-01-08,68.08999633789062
+565727,GILD,2019-01-09,67.94000244140625
+565728,GILD,2019-01-10,68.04000091552734
+565729,GILD,2019-01-11,68.16000366210938
+565730,GILD,2019-01-14,67.25
+565731,GILD,2019-01-15,68.5199966430664
+565732,GILD,2019-01-16,67.63999938964844
+565733,GILD,2019-01-17,68.6500015258789
+565734,GILD,2019-01-18,69.18000030517578
+565735,GILD,2019-01-22,68.55000305175781
+565736,GILD,2019-01-23,68.25
+565737,GILD,2019-01-24,67.86000061035156
+565738,GILD,2019-01-25,68.9000015258789
+565739,GILD,2019-01-28,67.91000366210938
+565740,GILD,2019-01-29,69.58999633789062
+565741,GILD,2019-01-30,69.83000183105469
+565742,GILD,2019-01-31,70.01000213623047
+565743,GILD,2019-02-01,70.05000305175781
+565744,GILD,2019-02-04,70.05000305175781
+565745,GILD,2019-02-05,67.68000030517578
+565746,GILD,2019-02-06,68.75
+565747,GILD,2019-02-07,67.27999877929688
+565748,GILD,2019-02-08,67.47000122070312
+565749,GILD,2019-02-11,67.62000274658203
+565750,GILD,2019-02-12,65.4000015258789
+565751,GILD,2019-02-13,65.94000244140625
+565752,GILD,2019-02-14,66.37000274658203
+565753,GILD,2019-02-15,67.58999633789062
+565754,GILD,2019-02-19,66.76000213623047
+565755,GILD,2019-02-20,66.9800033569336
+565756,GILD,2019-02-21,65.55000305175781
+565757,GILD,2019-02-22,65.73999786376953
+565758,GILD,2019-02-25,65.3499984741211
+565759,GILD,2019-02-26,65.27999877929688
+565760,GILD,2019-02-27,65.56999969482422
+565761,GILD,2019-02-28,65.0199966430664
+565762,GILD,2019-03-01,66.01000213623047
+565763,GILD,2019-03-04,65.44999694824219
+565764,GILD,2019-03-05,64.38999938964844
+565765,GILD,2019-03-06,62.91999816894531
+565766,GILD,2019-03-07,62.52999877929688
+565767,GILD,2019-03-08,63.22999954223633
+565768,GILD,2019-03-11,64.33999633789062
+565769,GILD,2019-03-12,64.83000183105469
+565770,GILD,2019-03-13,65.75
+565771,GILD,2019-03-14,64.79000091552734
+565772,GILD,2019-03-15,65.62999725341797
+565773,GILD,2019-03-18,65.0199966430664
+565774,GILD,2019-03-19,65.48999786376953
+565775,GILD,2019-03-20,64.5999984741211
+565776,GILD,2019-03-21,64.91999816894531
+565777,GILD,2019-03-22,63.77000045776367
+565778,GILD,2019-03-25,63.790000915527344
+565779,GILD,2019-03-26,64.23999786376953
+565780,GILD,2019-03-27,63.65999984741211
+565781,GILD,2019-03-28,63.68999862670898
+565782,GILD,2019-03-29,65.01000213623047
+565783,GILD,2019-04-01,65.87999725341797
+565784,GILD,2019-04-02,66.23999786376953
+565785,GILD,2019-04-03,66.66000366210938
+565786,GILD,2019-04-04,66.83999633789062
+565787,GILD,2019-04-05,67.54000091552734
+565788,GILD,2019-04-08,67.37999725341797
+565789,GILD,2019-04-09,66.08999633789062
+565790,GILD,2019-04-10,67.4000015258789
+565791,GILD,2019-04-11,66.30999755859375
+565792,GILD,2019-04-12,65.27999877929688
+565793,GILD,2019-04-15,65.43000030517578
+565794,GILD,2019-04-16,64.54000091552734
+565795,GILD,2019-04-17,63.25
+565796,GILD,2019-04-18,62.95000076293945
+565797,GILD,2019-04-22,61.869998931884766
+565798,GILD,2019-04-23,63.040000915527344
+565799,GILD,2019-04-24,62.79999923706055
+565800,GILD,2019-04-25,64.13999938964844
+565801,GILD,2019-04-26,65.1500015258789
+565802,GILD,2019-04-29,64.91999816894531
+565803,GILD,2019-04-30,65.04000091552734
+565804,GILD,2019-05-01,64.87000274658203
+565805,GILD,2019-05-02,65.30000305175781
+565806,GILD,2019-05-03,67.12999725341797
+565807,GILD,2019-05-06,67.69000244140625
+565808,GILD,2019-05-07,66.4000015258789
+565809,GILD,2019-05-08,66.06999969482422
+565810,GILD,2019-05-09,66.12999725341797
+565811,GILD,2019-05-10,65.56999969482422
+565812,GILD,2019-05-13,64.16999816894531
+565813,GILD,2019-05-14,65.08000183105469
+565814,GILD,2019-05-15,65.30000305175781
+565815,GILD,2019-05-16,65.77999877929688
+565816,GILD,2019-05-17,66.36000061035156
+565817,GILD,2019-05-20,65.86000061035156
+565818,GILD,2019-05-21,66.5199966430664
+565819,GILD,2019-05-22,66.5
+565820,GILD,2019-05-23,67.16999816894531
+565821,GILD,2019-05-24,66.88999938964844
+565822,GILD,2019-05-28,63.970001220703125
+565823,GILD,2019-05-29,63.369998931884766
+565824,GILD,2019-05-30,63.34000015258789
+565825,GILD,2019-05-31,62.25
+565826,GILD,2019-06-03,63.630001068115234
+565827,GILD,2019-06-04,64.31999969482422
+565828,GILD,2019-06-05,64.44000244140625
+565829,GILD,2019-06-06,63.72999954223633
+565830,GILD,2019-06-07,65.3499984741211
+565831,GILD,2019-06-10,66.12000274658203
+565832,GILD,2019-06-11,66.0999984741211
+565833,GILD,2019-06-12,66.77999877929688
+565834,GILD,2019-06-13,66.98999786376953
+565835,GILD,2019-06-14,66.36000061035156
+565836,GILD,2019-06-17,67.0999984741211
+565837,GILD,2019-06-18,68.19999694824219
+565838,GILD,2019-06-19,68.26000213623047
+565839,GILD,2019-06-20,68.56999969482422
+565840,GILD,2019-06-21,69.37999725341797
+565841,GILD,2019-06-24,68.83999633789062
+565842,GILD,2019-06-25,68.4800033569336
+565843,GILD,2019-06-26,66.68000030517578
+565844,GILD,2019-06-27,67.08000183105469
+565845,GILD,2019-06-28,67.55999755859375
+565846,GILD,2019-07-01,67.83000183105469
+565847,GILD,2019-07-02,68.83999633789062
+565848,GILD,2019-07-03,69.0
+565849,GILD,2019-07-05,68.52999877929688
+565850,GILD,2019-07-08,67.4800033569336
+565851,GILD,2019-07-09,67.75
+565852,GILD,2019-07-10,67.45999908447266
+565853,GILD,2019-07-11,66.19000244140625
+565854,GILD,2019-07-12,66.26000213623047
+565855,GILD,2019-07-15,68.06999969482422
+565856,GILD,2019-07-16,66.94000244140625
+565857,GILD,2019-07-17,66.91999816894531
+565858,GILD,2019-07-18,67.20999908447266
+565859,GILD,2019-07-19,65.04000091552734
+565860,GILD,2019-07-22,64.91000366210938
+565861,GILD,2019-07-23,66.4000015258789
+565862,GILD,2019-07-24,66.63999938964844
+565863,GILD,2019-07-25,66.31999969482422
+565864,GILD,2019-07-26,66.91999816894531
+565865,GILD,2019-07-29,67.87000274658203
+565866,GILD,2019-07-30,67.08999633789062
+565867,GILD,2019-07-31,65.5199966430664
+565868,GILD,2019-08-01,65.47000122070312
+565869,GILD,2019-08-02,64.94999694824219
+565870,GILD,2019-08-05,63.36000061035156
+565871,GILD,2019-08-06,63.97999954223633
+565872,GILD,2019-08-07,63.880001068115234
+565873,GILD,2019-08-08,64.81999969482422
+565874,GILD,2019-08-09,65.23999786376953
+565875,GILD,2019-08-12,63.97999954223633
+565876,GILD,2019-08-13,64.30000305175781
+565877,GILD,2019-08-14,63.119998931884766
+565878,GILD,2019-08-15,62.869998931884766
+565879,GILD,2019-08-16,63.13999938964844
+565880,GILD,2019-08-19,64.11000061035156
+565881,GILD,2019-08-20,63.43999862670898
+565882,GILD,2019-08-21,64.12999725341797
+565883,GILD,2019-08-22,64.22000122070312
+565884,GILD,2019-08-23,62.5099983215332
+565885,GILD,2019-08-26,63.0
+565886,GILD,2019-08-27,63.310001373291016
+565887,GILD,2019-08-28,63.63999938964844
+565888,GILD,2019-08-29,63.75
+565889,GILD,2019-08-30,63.540000915527344
+565890,GILD,2019-09-03,62.970001220703125
+565891,GILD,2019-09-04,63.27000045776367
+565892,GILD,2019-09-05,64.05999755859375
+565893,GILD,2019-09-06,64.81999969482422
+565894,GILD,2019-09-09,66.33000183105469
+565895,GILD,2019-09-10,67.08000183105469
+565896,GILD,2019-09-11,68.08000183105469
+565897,GILD,2019-09-12,66.36000061035156
+565898,GILD,2019-09-13,66.5199966430664
+565899,GILD,2019-09-16,65.87999725341797
+565900,GILD,2019-09-17,66.16999816894531
+565901,GILD,2019-09-18,65.72000122070312
+565902,GILD,2019-09-19,65.95999908447266
+565903,GILD,2019-09-20,66.41999816894531
+565904,GILD,2019-09-23,65.7300033569336
+565905,GILD,2019-09-24,64.55999755859375
+565906,GILD,2019-09-25,64.19999694824219
+565907,GILD,2019-09-26,63.29999923706055
+565908,GILD,2019-09-27,62.900001525878906
+565909,GILD,2019-09-30,63.380001068115234
+565910,GILD,2019-10-01,63.220001220703125
+565911,GILD,2019-10-02,61.619998931884766
+565912,GILD,2019-10-03,62.22999954223633
+565913,GILD,2019-10-04,62.560001373291016
+565914,GILD,2019-10-07,62.72999954223633
+565915,GILD,2019-10-08,61.68999862670898
+565916,GILD,2019-10-09,61.97999954223633
+565917,GILD,2019-10-10,63.2599983215332
+565918,GILD,2019-10-11,63.9900016784668
+565919,GILD,2019-10-14,64.51000213623047
+565920,GILD,2019-10-15,65.30000305175781
+565921,GILD,2019-10-16,65.3499984741211
+565922,GILD,2019-10-17,65.2300033569336
+565923,GILD,2019-10-18,64.91000366210938
+565924,GILD,2019-10-21,65.20999908447266
+565925,GILD,2019-10-22,65.86000061035156
+565926,GILD,2019-10-23,66.58000183105469
+565927,GILD,2019-10-24,66.0
+565928,GILD,2019-10-25,63.31999969482422
+565929,GILD,2019-10-28,63.72999954223633
+565930,GILD,2019-10-29,63.45000076293945
+565931,GILD,2019-10-30,63.150001525878906
+565932,GILD,2019-10-31,63.709999084472656
+565933,GILD,2019-11-01,64.66000366210938
+565934,GILD,2019-11-04,65.20999908447266
+565935,GILD,2019-11-05,65.38999938964844
+565936,GILD,2019-11-06,65.41000366210938
+565937,GILD,2019-11-07,63.959999084472656
+565938,GILD,2019-11-08,65.37999725341797
+565939,GILD,2019-11-11,64.63999938964844
+565940,GILD,2019-11-12,64.31999969482422
+565941,GILD,2019-11-13,63.33000183105469
+565942,GILD,2019-11-14,63.810001373291016
+565943,GILD,2019-11-15,65.06999969482422
+565944,GILD,2019-11-18,64.29000091552734
+565945,GILD,2019-11-19,65.0
+565946,GILD,2019-11-20,64.87999725341797
+565947,GILD,2019-11-21,65.7300033569336
+565948,GILD,2019-11-22,65.26000213623047
+565949,GILD,2019-11-25,67.22000122070312
+565950,GILD,2019-11-26,67.27999877929688
+565951,GILD,2019-11-27,67.12000274658203
+565952,GILD,2019-11-29,67.23999786376953
+565953,GILD,2019-12-02,66.12000274658203
+565954,GILD,2019-12-03,66.06999969482422
+565955,GILD,2019-12-04,66.75
+565956,GILD,2019-12-05,65.93000030517578
+565957,GILD,2019-12-06,67.08000183105469
+565958,GILD,2019-12-09,66.93000030517578
+565959,GILD,2019-12-10,67.08000183105469
+565960,GILD,2019-12-11,67.77999877929688
+565961,GILD,2019-12-12,67.62999725341797
+565962,GILD,2019-12-13,65.7699966430664
+565963,GILD,2019-12-16,66.12000274658203
+565964,GILD,2019-12-17,66.19999694824219
+565965,GILD,2019-12-18,65.68000030517578
+565966,GILD,2019-12-19,65.29000091552734
+565967,GILD,2019-12-20,66.8499984741211
+565968,GILD,2019-12-23,66.75
+565969,GILD,2019-12-24,66.72000122070312
+565970,GILD,2019-12-26,66.38999938964844
+565971,GILD,2019-12-27,65.94999694824219
+565972,GILD,2019-12-30,64.93000030517578
+565973,GILD,2019-12-31,64.9800033569336
+565974,GILD,2020-01-02,65.2300033569336
+565975,GILD,2020-01-03,65.06999969482422
+565976,GILD,2020-01-06,65.6500015258789
+565977,GILD,2020-01-07,65.12000274658203
+565978,GILD,2020-01-08,65.80000305175781
+565979,GILD,2020-01-09,65.83999633789062
+565980,GILD,2020-01-10,65.02999877929688
+565981,GILD,2020-01-13,64.30999755859375
+565982,GILD,2020-01-14,64.19999694824219
+565983,GILD,2020-01-15,64.0999984741211
+565984,GILD,2020-01-16,63.20000076293945
+565985,GILD,2020-01-17,62.97999954223633
+565986,GILD,2020-01-21,62.630001068115234
+565987,GILD,2020-01-22,63.400001525878906
+565988,GILD,2020-01-23,63.93999862670898
+565989,GILD,2020-01-24,63.150001525878906
+565990,GILD,2020-01-27,63.83000183105469
+565991,GILD,2020-01-28,64.36000061035156
+565992,GILD,2020-01-29,64.30000305175781
+565993,GILD,2020-01-30,64.02999877929688
+565994,GILD,2020-01-31,63.20000076293945
+565995,GILD,2020-02-03,66.36000061035156
+565996,GILD,2020-02-04,67.4000015258789
+565997,GILD,2020-02-05,65.87000274658203
+565998,GILD,2020-02-06,68.20999908447266
+565999,GILD,2020-02-07,68.87000274658203
+566000,GILD,2020-02-10,68.98999786376953
+566001,GILD,2020-02-11,67.76000213623047
+566002,GILD,2020-02-12,66.94999694824219
+566003,GILD,2020-02-13,66.80000305175781
+566004,GILD,2020-02-14,67.55999755859375
+566005,GILD,2020-02-18,67.01000213623047
+566006,GILD,2020-02-19,67.3499984741211
+566007,GILD,2020-02-20,67.0
+566008,GILD,2020-02-21,69.69999694824219
+566009,GILD,2020-02-24,72.9000015258789
+566010,GILD,2020-02-25,70.0999984741211
+566011,GILD,2020-02-26,74.69999694824219
+566012,GILD,2020-02-27,72.66000366210938
+566013,GILD,2020-02-28,69.36000061035156
+566014,GILD,2020-03-02,75.4000015258789
+566015,GILD,2020-03-03,74.20999908447266
+566016,GILD,2020-03-04,76.01000213623047
+566017,GILD,2020-03-05,76.12999725341797
+566018,GILD,2020-03-06,80.22000122070312
+566019,GILD,2020-03-09,73.5199966430664
+566020,GILD,2020-03-10,72.33999633789062
+566021,GILD,2020-03-11,73.69999694824219
+566022,GILD,2020-03-12,68.58000183105469
+566023,GILD,2020-03-13,70.75
+566024,GILD,2020-03-16,68.9000015258789
+566025,GILD,2020-03-17,74.5199966430664
+566026,GILD,2020-03-18,79.41999816894531
+566027,GILD,2020-03-19,78.55000305175781
+566028,GILD,2020-03-20,73.26000213623047
+566029,GILD,2020-03-23,72.61000061035156
+566030,GILD,2020-03-24,73.95999908447266
+566031,GILD,2020-03-25,69.66000366210938
+566032,GILD,2020-03-26,73.86000061035156
+566033,GILD,2020-03-27,72.8499984741211
+566034,GILD,2020-03-30,75.93000030517578
+566035,GILD,2020-03-31,74.76000213623047
+566036,GILD,2020-04-01,72.51000213623047
+566037,GILD,2020-04-02,76.9800033569336
+566038,GILD,2020-04-03,78.20999908447266
+566039,GILD,2020-04-06,77.7300033569336
+566040,GILD,2020-04-07,74.66999816894531
+566041,GILD,2020-04-08,74.98999786376953
+566042,GILD,2020-04-09,73.51000213623047
+566043,GILD,2020-04-13,75.27999877929688
+566044,GILD,2020-04-14,77.75
+566045,GILD,2020-04-15,74.62999725341797
+566046,GILD,2020-04-16,76.54000091552734
+566047,GILD,2020-04-17,83.98999786376953
+566048,GILD,2020-04-20,81.26000213623047
+566049,GILD,2020-04-21,78.52999877929688
+566050,GILD,2020-04-22,81.30999755859375
+566051,GILD,2020-04-23,77.77999877929688
+566052,GILD,2020-04-24,79.63999938964844
+566053,GILD,2020-04-27,79.9000015258789
+566054,GILD,2020-04-28,78.66999816894531
+566055,GILD,2020-04-29,83.13999938964844
+566056,GILD,2020-04-30,84.0
+566057,GILD,2020-05-01,79.94999694824219
+566058,GILD,2020-05-04,80.25
+566059,GILD,2020-05-05,79.13999938964844
+566060,GILD,2020-05-06,77.47000122070312
+566061,GILD,2020-05-07,77.61000061035156
+566062,GILD,2020-05-08,77.48999786376953
+566063,GILD,2020-05-11,80.80000305175781
+566064,GILD,2020-05-12,77.94999694824219
+566065,GILD,2020-05-13,77.05999755859375
+566066,GILD,2020-05-14,77.2300033569336
+566067,GILD,2020-05-15,76.26000213623047
+566068,GILD,2020-05-18,74.76000213623047
+566069,GILD,2020-05-19,72.33999633789062
+566070,GILD,2020-05-20,73.88999938964844
+566071,GILD,2020-05-21,73.5
+566072,GILD,2020-05-22,73.33999633789062
+566073,GILD,2020-05-26,73.18000030517578
+566074,GILD,2020-05-27,74.9000015258789
+566075,GILD,2020-05-28,75.31999969482422
+566076,GILD,2020-05-29,77.83000183105469
+566077,GILD,2020-06-01,75.16000366210938
+566078,GILD,2020-06-02,73.26000213623047
+566079,GILD,2020-06-03,74.4000015258789
+566080,GILD,2020-06-04,77.54000091552734
+566081,GILD,2020-06-05,76.75
+566082,GILD,2020-06-08,76.97000122070312
+566083,GILD,2020-06-09,77.58999633789062
+566084,GILD,2020-06-10,77.06999969482422
+566085,GILD,2020-06-11,72.83999633789062
+566086,GILD,2020-06-12,73.19999694824219
+566087,GILD,2020-06-15,73.97000122070312
+566088,GILD,2020-06-16,74.62000274658203
+566089,GILD,2020-06-17,73.76000213623047
+566090,GILD,2020-06-18,74.04000091552734
+566091,GILD,2020-06-19,77.47000122070312
+566092,GILD,2020-06-22,75.66999816894531
+566093,GILD,2020-06-23,75.05000305175781
+566094,GILD,2020-06-24,75.93000030517578
+566095,GILD,2020-06-25,75.48999786376953
+566096,GILD,2020-06-26,74.56999969482422
+566097,GILD,2020-06-29,74.55999755859375
+566098,GILD,2020-06-30,76.94000244140625
+566099,GILD,2020-07-01,76.05999755859375
+566100,GILD,2020-07-02,76.3499984741211
+566101,GILD,2020-07-06,76.76000213623047
+566102,GILD,2020-07-07,76.41999816894531
+566103,GILD,2020-07-08,75.61000061035156
+566104,GILD,2020-07-09,74.70999908447266
+566105,GILD,2020-07-10,76.31999969482422
+566106,GILD,2020-07-13,76.68000030517578
+566107,GILD,2020-07-14,77.19000244140625
+566108,GILD,2020-07-15,76.6500015258789
+566109,GILD,2020-07-16,76.63999938964844
+566110,GILD,2020-07-17,77.51000213623047
+566111,GILD,2020-07-20,78.08000183105469
+566112,GILD,2020-07-21,76.77999877929688
+566113,GILD,2020-07-22,76.25
+566114,GILD,2020-07-23,75.55999755859375
+566115,GILD,2020-07-24,73.63999938964844
+566116,GILD,2020-07-27,74.54000091552734
+566117,GILD,2020-07-28,73.7300033569336
+566118,GILD,2020-07-29,73.01000213623047
+566119,GILD,2020-07-30,72.33000183105469
+566120,GILD,2020-07-31,69.52999877929688
+566121,GILD,2020-08-03,71.7300033569336
+566122,GILD,2020-08-04,70.87999725341797
+566123,GILD,2020-08-05,69.0
+566124,GILD,2020-08-06,68.80999755859375
+566125,GILD,2020-08-07,69.3499984741211
+566126,GILD,2020-08-10,68.51000213623047
+566127,GILD,2020-08-11,68.0999984741211
+566128,GILD,2020-08-12,68.83999633789062
+566129,GILD,2020-08-13,68.18000030517578
+566130,GILD,2020-08-14,68.5
+566131,GILD,2020-08-17,69.1500015258789
+566132,GILD,2020-08-18,69.05999755859375
+566133,GILD,2020-08-19,65.69999694824219
+566134,GILD,2020-08-20,66.05000305175781
+566135,GILD,2020-08-21,66.5
+566136,GILD,2020-08-24,66.08000183105469
+566137,GILD,2020-08-25,66.05000305175781
+566138,GILD,2020-08-26,65.5999984741211
+566139,GILD,2020-08-27,65.55000305175781
+566140,GILD,2020-08-28,65.26000213623047
+566141,GILD,2020-08-31,66.75
+566142,GILD,2020-09-01,65.83000183105469
+566143,GILD,2020-09-02,66.79000091552734
+566144,GILD,2020-09-03,65.91000366210938
+566145,GILD,2020-09-04,66.01000213623047
+566146,GILD,2020-09-08,64.13999938964844
+566147,GILD,2020-09-09,64.51000213623047
+566148,GILD,2020-09-10,63.77000045776367
+566149,GILD,2020-09-11,65.58000183105469
+566150,GILD,2020-09-14,66.33999633789062
+566151,GILD,2020-09-15,66.19999694824219
+566152,GILD,2020-09-16,65.6500015258789
+566153,GILD,2020-09-17,65.04000091552734
+566154,GILD,2020-09-18,65.05000305175781
+566155,GILD,2020-09-21,64.20999908447266
+566156,GILD,2020-09-22,63.400001525878906
+566157,GILD,2020-09-23,63.09000015258789
+566158,GILD,2020-09-24,62.25
+566159,GILD,2020-09-25,62.25
+566160,GILD,2020-09-28,62.84999847412109
+566161,GILD,2020-09-29,62.09999847412109
+566162,GILD,2020-09-30,63.18999862670898
+566163,GILD,2020-10-01,63.31999969482422
+566164,GILD,2020-10-02,62.16999816894531
+566165,GILD,2020-10-05,63.59999847412109
+566166,GILD,2020-10-06,62.52000045776367
+566167,GILD,2020-10-07,62.84000015258789
+566168,GILD,2020-10-08,63.31999969482422
+566169,GILD,2020-10-09,63.84000015258789
+566170,GILD,2020-10-12,64.55000305175781
+566171,GILD,2020-10-13,64.48999786376953
+566172,GILD,2020-10-14,64.05000305175781
+566173,GILD,2020-10-15,62.959999084472656
+566174,GILD,2020-10-16,62.0
+566175,GILD,2020-10-19,60.56999969482422
+566176,GILD,2020-10-20,60.54999923706055
+566177,GILD,2020-10-21,60.209999084472656
+566178,GILD,2020-10-22,60.66999816894531
+566179,GILD,2020-10-23,60.790000915527344
+566180,GILD,2020-10-26,59.959999084472656
+566181,GILD,2020-10-27,60.0099983215332
+566182,GILD,2020-10-28,58.720001220703125
+566183,GILD,2020-10-29,58.52999877929688
+566184,GILD,2020-10-30,58.150001525878906
+566185,GILD,2020-11-02,58.52999877929688
+566186,GILD,2020-11-03,58.83000183105469
+566187,GILD,2020-11-04,59.869998931884766
+566188,GILD,2020-11-05,59.630001068115234
+566189,GILD,2020-11-06,59.06999969482422
+566190,GILD,2020-11-09,59.04999923706055
+566191,GILD,2020-11-10,60.619998931884766
+566192,GILD,2020-11-11,60.09999847412109
+566193,GILD,2020-11-12,59.97999954223633
+566194,GILD,2020-11-13,60.59000015258789
+566195,GILD,2020-11-16,61.09000015258789
+566196,GILD,2020-11-17,60.970001220703125
+566197,GILD,2020-11-18,60.900001525878906
+566198,GILD,2020-11-19,60.630001068115234
+566199,GILD,2020-11-20,60.11000061035156
+566200,GILD,2020-11-23,59.88999938964844
+566201,GILD,2020-11-24,60.25
+566202,GILD,2020-11-25,59.5
+566203,GILD,2020-11-27,60.02999877929688
+566204,GILD,2020-11-30,60.66999816894531
+566205,GILD,2020-12-01,61.119998931884766
+566206,GILD,2020-12-02,61.130001068115234
+566207,GILD,2020-12-03,60.86000061035156
+566208,GILD,2020-12-04,61.560001373291016
+566209,GILD,2020-12-07,60.83000183105469
+566210,GILD,2020-12-08,61.16999816894531
+566211,GILD,2020-12-09,60.81999969482422
+566212,GILD,2020-12-10,60.45000076293945
+566213,GILD,2020-12-11,60.7599983215332
+566214,GILD,2020-12-14,59.84000015258789
+566215,GILD,2020-12-15,59.43000030517578
+566216,GILD,2020-12-16,58.93999862670898
+566217,GILD,2020-12-17,59.06999969482422
+566218,GILD,2020-12-18,59.08000183105469
+566219,GILD,2020-12-21,58.540000915527344
+566220,GILD,2020-12-22,57.0
+566221,GILD,2020-12-23,57.380001068115234
+566222,GILD,2020-12-24,57.06999969482422
+566223,GILD,2020-12-28,56.88999938964844
+566224,GILD,2020-12-29,56.83000183105469
+566225,GILD,2020-12-30,56.650001525878906
+566226,GILD,2020-12-31,58.2599983215332
+566227,GILD,2021-01-04,60.11000061035156
+566228,GILD,2021-01-05,60.0
+566229,GILD,2021-01-06,61.95000076293945
+566230,GILD,2021-01-07,62.52000045776367
+566231,GILD,2021-01-08,63.040000915527344
+566232,GILD,2021-01-11,62.5099983215332
+566233,GILD,2021-01-12,62.08000183105469
+566234,GILD,2021-01-13,61.540000915527344
+566235,GILD,2021-01-14,62.400001525878906
+566236,GILD,2021-01-15,63.33000183105469
+566237,GILD,2021-01-19,67.06999969482422
+566238,GILD,2021-01-20,67.98999786376953
+566239,GILD,2021-01-21,66.9800033569336
+566240,GILD,2021-01-22,66.94000244140625
+566241,GILD,2021-01-25,68.16000366210938
+566242,GILD,2021-01-26,66.69999694824219
+566243,GILD,2021-01-27,65.4800033569336
+566244,GILD,2021-01-28,64.68000030517578
+566245,GILD,2021-01-29,65.5999984741211
+566246,GILD,2021-02-01,65.0999984741211
+566247,GILD,2021-02-02,65.12999725341797
+566248,GILD,2021-02-03,64.5199966430664
+566249,GILD,2021-02-04,65.83000183105469
+566250,GILD,2021-02-05,68.45999908447266
+566251,GILD,2021-02-08,67.97000122070312
+566252,GILD,2021-02-09,67.30000305175781
+566253,GILD,2021-02-10,67.29000091552734
+566254,GILD,2021-02-11,66.91999816894531
+566255,GILD,2021-02-12,66.88999938964844
+566256,GILD,2021-02-16,64.80000305175781
+566257,GILD,2021-02-17,65.0999984741211
+566258,GILD,2021-02-18,65.2300033569336
+566259,GILD,2021-02-19,64.37000274658203
+566260,GILD,2021-02-22,64.11000061035156
+566261,GILD,2021-02-23,63.68000030517578
+566262,GILD,2021-02-24,63.709999084472656
+566263,GILD,2021-02-25,62.790000915527344
+566264,GILD,2021-02-26,61.400001525878906
+566265,GILD,2021-03-01,62.459999084472656
+566266,GILD,2021-03-02,63.0099983215332
+566267,GILD,2021-03-03,62.75
+566268,GILD,2021-03-04,63.22999954223633
+566269,GILD,2021-03-05,64.62000274658203
+566270,GILD,2021-03-08,64.75
+566271,GILD,2021-03-09,64.33000183105469
+566272,GILD,2021-03-10,63.90999984741211
+566273,GILD,2021-03-11,63.09000015258789
+566274,GILD,2021-03-12,61.560001373291016
+566275,GILD,2021-03-15,63.06999969482422
+566276,GILD,2021-03-16,64.01000213623047
+566277,GILD,2021-03-17,64.41999816894531
+566278,GILD,2021-03-18,64.08000183105469
+566279,GILD,2021-03-19,64.45999908447266
+566280,GILD,2021-03-22,65.52999877929688
+566281,GILD,2021-03-23,64.5
+566282,GILD,2021-03-24,64.3499984741211
+566283,GILD,2021-03-25,63.9900016784668
+566284,GILD,2021-03-26,65.23999786376953
+566285,GILD,2021-03-29,66.19000244140625
+566286,GILD,2021-03-30,65.5
+566287,GILD,2021-03-31,64.62999725341797
+566288,GILD,2021-04-01,66.44000244140625
+566289,GILD,2021-04-05,66.33999633789062
+566290,GILD,2021-04-06,66.2300033569336
+566291,GILD,2021-04-07,65.5999984741211
+566292,GILD,2021-04-08,65.0199966430664
+566293,GILD,2021-04-09,65.11000061035156
+566294,GILD,2021-04-12,64.66000366210938
+566295,GILD,2021-04-13,64.88999938964844
+566296,GILD,2021-04-14,65.30000305175781
+566297,GILD,2021-04-15,65.7699966430664
+566298,GILD,2021-04-16,66.87000274658203
+566299,GILD,2021-04-19,65.94999694824219
+566300,GILD,2021-04-20,66.37999725341797
+566301,GILD,2021-04-21,66.79000091552734
+566302,GILD,2021-04-22,65.63999938964844
+566303,GILD,2021-04-23,65.4800033569336
+566304,GILD,2021-04-26,65.76000213623047
+566305,GILD,2021-04-27,64.66999816894531
+566306,GILD,2021-04-28,64.44000244140625
+566307,GILD,2021-04-29,63.84000015258789
+566308,GILD,2021-04-30,63.470001220703125
+566309,GILD,2021-05-03,65.80000305175781
+566310,GILD,2021-05-04,65.63999938964844
+566311,GILD,2021-05-05,66.51000213623047
+566312,GILD,2021-05-06,66.54000091552734
+566313,GILD,2021-05-07,66.54000091552734
+566314,GILD,2021-05-10,67.4800033569336
+566315,GILD,2021-05-11,67.22000122070312
+566316,GILD,2021-05-12,67.44999694824219
+566317,GILD,2021-05-13,68.91000366210938
+566318,GILD,2021-05-14,68.52999877929688
+566319,GILD,2021-05-17,69.06999969482422
+566320,GILD,2021-05-18,68.8499984741211
+566321,GILD,2021-05-19,68.5
+566322,GILD,2021-05-20,69.3499984741211
+566323,GILD,2021-05-21,68.75
+566324,GILD,2021-05-24,67.43000030517578
+566325,GILD,2021-05-25,66.2300033569336
+566326,GILD,2021-05-26,66.3499984741211
+566327,GILD,2021-05-27,65.9000015258789
+566328,GILD,2021-05-28,66.11000061035156
+566329,GILD,2021-06-01,65.31999969482422
+566330,GILD,2021-06-02,66.02999877929688
+566331,GILD,2021-06-03,66.4800033569336
+566332,GILD,2021-06-04,67.43000030517578
+566333,GILD,2021-06-07,67.41999816894531
+566334,GILD,2021-06-08,67.51000213623047
+566335,GILD,2021-06-09,68.6500015258789
+566336,GILD,2021-06-10,69.29000091552734
+566337,GILD,2021-06-11,68.7699966430664
+566338,GILD,2021-06-14,68.1500015258789
+566339,GILD,2021-06-15,68.08999633789062
+566340,GILD,2021-06-16,67.33000183105469
+566341,GILD,2021-06-17,67.22000122070312
+566342,GILD,2021-06-18,66.61000061035156
+566343,GILD,2021-06-21,67.3499984741211
+566344,GILD,2021-06-22,67.05000305175781
+566345,GILD,2021-06-23,66.6500015258789
+566346,GILD,2021-06-24,67.18000030517578
+566347,GILD,2021-06-25,67.87999725341797
+566348,GILD,2021-06-28,67.69999694824219
+566349,GILD,2021-06-29,67.93000030517578
+566350,GILD,2021-06-30,68.86000061035156
+566351,GILD,2021-07-01,69.12999725341797
+566352,GILD,2021-07-02,69.30000305175781
+566353,GILD,2021-07-06,68.41000366210938
+566354,GILD,2021-07-07,68.36000061035156
+566355,GILD,2021-07-08,67.69000244140625
+566356,GILD,2021-07-09,68.22000122070312
+566357,GILD,2021-07-12,68.06999969482422
+566358,GILD,2021-07-13,68.01000213623047
+566359,GILD,2021-07-14,67.93000030517578
+566360,GILD,2021-07-15,68.30000305175781
+566361,GILD,2021-07-16,68.62999725341797
+566362,GILD,2021-07-19,68.2300033569336
+566363,GILD,2021-07-20,69.16000366210938
+566364,GILD,2021-07-21,68.41000366210938
+566365,GILD,2021-07-22,68.6500015258789
+566366,GILD,2021-07-23,69.0199966430664
+566367,GILD,2021-07-26,68.75
+566368,GILD,2021-07-27,68.93000030517578
+566369,GILD,2021-07-28,70.05999755859375
+566370,GILD,2021-07-29,69.83000183105469
+566371,GILD,2021-07-30,68.29000091552734
+566372,GILD,2021-08-02,68.3499984741211
+566373,GILD,2021-08-03,69.83000183105469
+566374,GILD,2021-08-04,69.23999786376953
+566375,GILD,2021-08-05,69.30000305175781
+566376,GILD,2021-08-06,68.77999877929688
+566377,GILD,2021-08-09,68.45999908447266
+566378,GILD,2021-08-10,69.23999786376953
+566379,GILD,2021-08-11,69.83999633789062
+566380,GILD,2021-08-12,70.87999725341797
+566381,GILD,2021-08-13,71.16000366210938
+566382,GILD,2021-08-16,71.70999908447266
+566383,GILD,2021-08-17,73.02999877929688
+566384,GILD,2021-08-18,71.95999908447266
+566385,GILD,2021-08-19,71.66999816894531
+566386,GILD,2021-08-20,72.44000244140625
+566387,GILD,2021-08-23,72.55000305175781
+566388,GILD,2021-08-24,72.25
+566389,GILD,2021-08-25,71.41000366210938
+566390,GILD,2021-08-26,71.43000030517578
+566391,GILD,2021-08-27,71.27999877929688
+566392,GILD,2021-08-30,72.01000213623047
+566393,GILD,2021-08-31,72.77999877929688
+566394,GILD,2021-09-01,71.87000274658203
+566395,GILD,2021-09-02,72.33999633789062
+566396,GILD,2021-09-03,71.95999908447266
+566397,GILD,2021-09-07,71.19000244140625
+566398,GILD,2021-09-08,71.87999725341797
+566399,GILD,2021-09-09,70.61000061035156
+566400,GILD,2021-09-10,70.98999786376953
+566401,GILD,2021-09-13,71.1500015258789
+566402,GILD,2021-09-14,70.44999694824219
+566403,GILD,2021-09-15,71.76000213623047
+566404,GILD,2021-09-16,71.33000183105469
+566405,GILD,2021-09-17,71.61000061035156
+566406,GILD,2021-09-20,70.95999908447266
+566407,GILD,2021-09-21,71.7300033569336
+566408,GILD,2021-09-22,71.37999725341797
+566409,GILD,2021-09-23,71.69000244140625
+566410,GILD,2021-09-24,71.19000244140625
+566411,GILD,2021-09-27,70.41000366210938
+566412,GILD,2021-09-28,69.97000122070312
+566413,GILD,2021-09-29,70.94000244140625
+566414,GILD,2021-09-30,69.8499984741211
+566415,GILD,2021-10-01,68.55999755859375
+566416,GILD,2021-10-04,67.55999755859375
+566417,GILD,2021-10-05,67.4000015258789
+566418,GILD,2021-10-06,67.4800033569336
+566419,GILD,2021-10-07,68.13999938964844
+566420,GILD,2021-10-08,68.05000305175781
+566421,GILD,2021-10-11,68.08000183105469
+566422,GILD,2021-10-12,67.37000274658203
+566423,GILD,2021-10-13,67.62999725341797
+566424,GILD,2021-10-14,68.1500015258789
+566425,GILD,2021-10-15,67.62999725341797
+566426,GILD,2021-10-18,65.9000015258789
+566427,GILD,2021-10-19,66.9000015258789
+566428,GILD,2021-10-20,66.86000061035156
+566429,GILD,2021-10-21,66.98999786376953
+566430,GILD,2021-10-22,67.23999786376953
+566431,GILD,2021-10-25,67.66999816894531
+566432,GILD,2021-10-26,67.7300033569336
+566433,GILD,2021-10-27,66.7699966430664
+566434,GILD,2021-10-28,67.33999633789062
+566435,GILD,2021-10-29,64.87999725341797
+566436,GILD,2021-11-01,65.63999938964844
+566437,GILD,2021-11-02,65.9000015258789
+566438,GILD,2021-11-03,67.41000366210938
+566439,GILD,2021-11-04,66.47000122070312
+566440,GILD,2021-11-05,66.31999969482422
+566441,GILD,2021-11-08,65.97000122070312
+566442,GILD,2021-11-09,66.1500015258789
+566443,GILD,2021-11-10,67.31999969482422
+566444,GILD,2021-11-11,67.43000030517578
+566445,GILD,2021-11-12,67.4800033569336
+566446,GILD,2021-11-15,67.19999694824219
+566447,GILD,2021-11-16,66.88999938964844
+566448,GILD,2021-11-17,67.45999908447266
+566449,GILD,2021-11-18,67.79000091552734
+566450,GILD,2021-11-19,68.69000244140625
+566451,GILD,2021-11-22,69.97000122070312
+566452,GILD,2021-11-23,70.62999725341797
+566453,GILD,2021-11-24,70.06999969482422
+566454,GILD,2021-11-26,70.2699966430664
+566455,GILD,2021-11-29,70.6500015258789
+566456,GILD,2021-11-30,68.93000030517578
+566457,GILD,2021-12-01,68.93000030517578
+566458,GILD,2021-12-02,69.66999816894531
+566459,GILD,2021-12-03,69.55999755859375
+566460,GILD,2021-12-06,69.5
+566461,GILD,2021-12-07,69.6500015258789
+566462,GILD,2021-12-08,69.70999908447266
+566463,GILD,2021-12-09,70.30000305175781
+566464,GILD,2021-12-10,70.25
+566465,GILD,2021-12-13,70.61000061035156
+566466,GILD,2021-12-14,70.5199966430664
+566467,GILD,2021-12-15,71.20999908447266
+566468,GILD,2021-12-16,72.30999755859375
+566469,GILD,2021-12-17,72.20999908447266
+566470,GILD,2021-12-20,72.47000122070312
+566471,GILD,2021-12-21,71.83999633789062
+566472,GILD,2021-12-22,72.43000030517578
+566473,GILD,2021-12-23,72.4800033569336
+566474,GILD,2021-12-27,72.87000274658203
+566475,GILD,2021-12-28,72.97000122070312
+566476,GILD,2021-12-29,73.63999938964844
+566477,GILD,2021-12-30,73.36000061035156
+566478,GILD,2021-12-31,72.61000061035156
+566479,GILD,2022-01-03,72.58000183105469
+566480,GILD,2022-01-04,72.20999908447266
+566481,GILD,2022-01-05,72.18000030517578
+566482,GILD,2022-01-06,71.58999633789062
+566483,GILD,2022-01-07,71.26000213623047
+566484,GILD,2022-01-10,72.08999633789062
+566485,GILD,2022-01-11,72.37000274658203
+566486,GILD,2022-01-12,72.25
+566487,GILD,2022-01-13,71.87999725341797
+566488,GILD,2022-01-14,71.7699966430664
+566489,GILD,2022-01-18,70.43000030517578
+566490,GILD,2022-01-19,69.06999969482422
+566491,GILD,2022-01-20,67.80999755859375
+566492,GILD,2022-01-21,68.51000213623047
+566493,GILD,2022-01-24,68.56999969482422
+566494,GILD,2022-01-25,68.83999633789062
+566495,GILD,2022-01-26,67.33999633789062
+566496,GILD,2022-01-27,67.2699966430664
+566497,GILD,2022-01-28,68.86000061035156
+566498,GILD,2022-01-31,68.68000030517578
+566499,GILD,2022-02-01,68.47000122070312
+566500,GILD,2022-02-02,65.81999969482422
+566501,GILD,2022-02-03,65.38999938964844
+566502,GILD,2022-02-04,63.900001525878906
+566503,GILD,2022-02-07,63.7599983215332
+566504,GILD,2022-02-08,63.70000076293945
+566505,GILD,2022-02-09,63.380001068115234
+566506,GILD,2022-02-10,61.790000915527344
+566507,GILD,2022-02-11,62.06999969482422
+566508,GILD,2022-02-14,61.11000061035156
+566509,GILD,2022-02-15,61.33000183105469
+566510,GILD,2022-02-16,61.900001525878906
+566511,GILD,2022-02-17,61.290000915527344
+566512,GILD,2022-02-18,61.04999923706055
+566513,GILD,2022-02-22,60.97999954223633
+566514,GILD,2022-02-23,61.34999847412109
+566515,GILD,2022-02-24,60.61000061035156
+566516,GILD,2022-02-25,61.119998931884766
+566517,GILD,2022-02-28,60.400001525878906
+566518,GILD,2022-03-01,60.2599983215332
+566519,GILD,2022-03-02,61.2400016784668
+566520,GILD,2022-03-03,61.709999084472656
+566521,GILD,2022-03-04,61.86000061035156
+566522,GILD,2022-03-07,60.2599983215332
+566523,GILD,2022-03-08,59.540000915527344
+566524,GILD,2022-03-09,59.0
+566525,GILD,2022-03-10,57.91999816894531
+566526,GILD,2022-03-11,58.0
+566527,GILD,2022-03-14,58.150001525878906
+566528,GILD,2022-03-15,58.31999969482422
+566529,GILD,2022-03-16,57.970001220703125
+566530,GILD,2022-03-17,59.20000076293945
+566531,GILD,2022-03-18,59.41999816894531
+566532,GILD,2022-03-21,59.65999984741211
+566533,GILD,2022-03-22,59.97999954223633
+566534,GILD,2022-03-23,58.84999847412109
+566535,GILD,2022-03-24,59.13999938964844
+566536,GILD,2022-03-25,58.90999984741211
+566537,GILD,2022-03-28,59.18000030517578
+566538,GILD,2022-03-29,60.52999877929688
+566539,GILD,2022-03-30,59.65999984741211
+566540,GILD,2022-03-31,59.45000076293945
+566541,GILD,2022-04-01,59.66999816894531
+566542,GILD,2022-04-04,60.66999816894531
+566543,GILD,2022-04-05,59.75
+566544,GILD,2022-04-06,60.81999969482422
+566545,GILD,2022-04-07,60.9900016784668
+566546,GILD,2022-04-08,62.29999923706055
+566547,GILD,2022-04-11,61.88999938964844
+566548,GILD,2022-04-12,61.630001068115234
+566549,GILD,2022-04-13,62.060001373291016
+566550,GILD,2022-04-14,61.81999969482422
+566551,GILD,2022-04-18,61.58000183105469
+566552,GILD,2022-04-19,62.77999877929688
+566553,GILD,2022-04-20,63.59999847412109
+566554,GILD,2022-04-21,63.75
+566555,GILD,2022-04-22,62.25
+566556,GILD,2022-04-25,62.650001525878906
+566557,GILD,2022-04-26,61.77000045776367
+566558,GILD,2022-04-27,61.59000015258789
+566559,GILD,2022-04-28,61.560001373291016
+566560,GILD,2022-04-29,59.34000015258789
+566561,GILD,2022-05-02,60.310001373291016
+566562,GILD,2022-05-03,60.33000183105469
+566563,GILD,2022-05-04,62.08000183105469
+566564,GILD,2022-05-05,61.34999847412109
+566565,GILD,2022-05-06,61.18000030517578
+566566,GILD,2022-05-09,61.68000030517578
+566567,GILD,2022-05-10,61.77999877929688
+566568,GILD,2022-05-11,60.560001373291016
+566569,GILD,2022-05-12,62.47999954223633
+566570,GILD,2022-05-13,62.369998931884766
+566571,GILD,2022-05-16,62.2400016784668
+566572,GILD,2022-05-17,63.18000030517578
+566573,GILD,2022-05-18,63.220001220703125
+566574,GILD,2022-05-19,63.27000045776367
+566575,GILD,2022-05-20,63.84000015258789
+566576,GILD,2022-05-23,63.65999984741211
+566577,GILD,2022-05-24,64.3499984741211
+566578,GILD,2022-05-25,65.01000213623047
+566579,GILD,2022-05-26,64.47000122070312
+566580,GILD,2022-05-27,64.80000305175781
+566581,GILD,2022-05-31,64.8499984741211
+566582,GILD,2022-06-01,64.7699966430664
+566583,GILD,2022-06-02,63.459999084472656
+566584,GILD,2022-06-03,63.45000076293945
+566585,GILD,2022-06-06,62.02999877929688
+566586,GILD,2022-06-07,62.540000915527344
+566587,GILD,2022-06-08,62.380001068115234
+566588,GILD,2022-06-09,61.18000030517578
+566589,GILD,2022-06-10,60.7400016784668
+566590,GILD,2022-06-13,59.150001525878906
+566591,GILD,2022-06-14,57.790000915527344
+566592,GILD,2022-06-15,58.38999938964844
+566593,GILD,2022-06-16,57.720001220703125
+566594,GILD,2022-06-17,58.52999877929688
+566595,GILD,2022-06-21,60.5099983215332
+566596,GILD,2022-06-22,61.5099983215332
+566597,GILD,2022-06-23,62.58000183105469
+566598,GILD,2022-06-24,63.08000183105469
+566599,GILD,2022-06-27,62.83000183105469
+566600,GILD,2022-06-28,62.209999084472656
+566601,GILD,2022-06-29,62.47999954223633
+566602,GILD,2022-06-30,61.810001373291016
+566603,GILD,2022-07-01,62.36000061035156
+566604,GILD,2022-07-05,62.34000015258789
+566605,GILD,2022-07-06,62.72999954223633
+566606,GILD,2022-07-07,62.720001220703125
+566607,GILD,2022-07-08,62.84000015258789
+566608,GILD,2022-07-11,62.65999984741211
+566609,GILD,2022-07-12,62.34000015258789
+566610,GILD,2022-07-13,62.459999084472656
+566611,GILD,2022-07-14,61.810001373291016
+566612,GILD,2022-07-15,62.59999847412109
+566613,GILD,2022-07-18,60.900001525878906
+566614,GILD,2022-07-19,62.119998931884766
+566615,GILD,2022-07-20,61.54999923706055
+566616,GILD,2022-07-21,61.0099983215332
+566617,GILD,2022-07-22,60.79999923706055
+566618,GILD,2022-07-25,60.75
+566619,GILD,2022-07-26,60.619998931884766
+566620,GILD,2022-07-27,60.900001525878906
+566621,GILD,2022-07-28,60.400001525878906
+566622,GILD,2022-07-29,59.75
+566623,GILD,2022-08-01,59.59999847412109
+566624,GILD,2022-08-02,59.540000915527344
+566625,GILD,2022-08-03,62.27000045776367
+566626,GILD,2022-08-04,61.90999984741211
+566627,GILD,2022-08-05,61.09000015258789
+566628,GILD,2022-08-08,61.59999847412109
+566629,GILD,2022-08-09,62.0
+566630,GILD,2022-08-10,63.13999938964844
+566631,GILD,2022-08-11,62.45000076293945
+566632,GILD,2022-08-12,62.959999084472656
+566633,GILD,2022-08-15,66.20999908447266
+566634,GILD,2022-08-16,66.33000183105469
+566635,GILD,2022-08-17,66.0199966430664
+566636,GILD,2022-08-18,65.18000030517578
+566637,GILD,2022-08-19,65.33999633789062
+566638,GILD,2022-08-22,64.36000061035156
+566639,GILD,2022-08-23,63.68000030517578
+566640,GILD,2022-08-24,63.619998931884766
+566641,GILD,2022-08-25,63.59000015258789
+566642,GILD,2022-08-26,62.369998931884766
+566643,GILD,2022-08-29,62.45000076293945
+566644,GILD,2022-08-30,62.5
+566645,GILD,2022-08-31,63.470001220703125
+566646,GILD,2022-09-01,64.94999694824219
+566647,GILD,2022-09-02,63.81999969482422
+566648,GILD,2022-09-06,63.38999938964844
+566649,GILD,2022-09-07,64.79000091552734
+566650,GILD,2022-09-08,65.0999984741211
+566651,GILD,2022-09-09,65.27999877929688
+566652,GILD,2022-09-12,68.01000213623047
+566653,GILD,2022-09-13,65.0999984741211
+566654,GILD,2022-09-14,65.18000030517578
+566655,GILD,2022-09-15,65.0
+566656,GILD,2022-09-16,65.5999984741211
+566657,GILD,2022-09-19,65.81999969482422
+566658,GILD,2022-09-20,64.58000183105469
+566659,GILD,2022-09-21,63.5
+566660,GILD,2022-09-22,63.77000045776367
+566661,GILD,2022-09-23,62.86000061035156
+566662,GILD,2022-09-26,62.34000015258789
+566663,GILD,2022-09-27,62.630001068115234
+566664,GILD,2022-09-28,63.93000030517578
+566665,GILD,2022-09-29,63.06999969482422
+566666,GILD,2022-09-30,61.68999862670898
+566667,GILD,2022-10-03,62.31999969482422
+566668,GILD,2022-10-04,65.30999755859375
+566669,GILD,2022-10-05,65.44999694824219
+566670,GILD,2022-10-06,64.94999694824219
+566671,GILD,2022-10-07,64.29000091552734
+566672,GILD,2022-10-10,64.45999908447266
+566673,GILD,2022-10-11,65.66999816894531
+566674,GILD,2022-10-12,65.38999938964844
+566675,GILD,2022-10-13,66.45999908447266
+566676,GILD,2022-10-14,66.16999816894531
+566677,GILD,2022-10-17,66.37999725341797
+566678,GILD,2022-10-18,66.87000274658203
+566679,GILD,2022-10-19,66.19000244140625
+566680,GILD,2022-10-20,66.16000366210938
+566681,GILD,2022-10-21,67.79000091552734
+566682,GILD,2022-10-24,69.0
+566683,GILD,2022-10-25,69.5999984741211
+566684,GILD,2022-10-26,70.81999969482422
+566685,GILD,2022-10-27,70.19999694824219
+566686,GILD,2022-10-28,79.2699966430664
+566687,GILD,2022-10-31,78.45999908447266
+566688,GILD,2022-11-01,79.33999633789062
+566689,GILD,2022-11-02,77.87999725341797
+566690,GILD,2022-11-03,79.45999908447266
+566691,GILD,2022-11-04,80.33999633789062
+566692,GILD,2022-11-07,81.45999908447266
+566693,GILD,2022-11-08,82.2300033569336
+566694,GILD,2022-11-09,82.31999969482422
+566695,GILD,2022-11-10,82.5999984741211
+566696,GILD,2022-11-11,81.81999969482422
+566697,GILD,2022-11-14,82.8499984741211
+566698,GILD,2022-11-15,83.0
+566699,GILD,2022-11-16,82.87999725341797
+566700,GILD,2022-11-17,83.62000274658203
+566701,GILD,2022-11-18,83.62000274658203
+566702,GILD,2022-11-21,84.3499984741211
+566703,GILD,2022-11-22,85.2300033569336
+566704,GILD,2022-11-23,85.41999816894531
+566705,GILD,2022-11-25,86.26000213623047
+566706,GILD,2022-11-28,85.20999908447266
+566707,GILD,2022-11-29,85.76000213623047
+566708,GILD,2022-11-30,87.83000183105469
+566709,GILD,2022-12-01,87.9000015258789
+566710,GILD,2022-12-02,89.02999877929688
+566711,GILD,2022-12-05,87.9800033569336
+566712,GILD,2022-12-06,87.95999908447266
+566713,GILD,2022-12-07,87.79000091552734
+566714,GILD,2022-12-08,89.47000122070312
+566715,GILD,2022-12-09,87.97000122070312
+566716,GILD,2022-12-12,88.54000091552734
+566717,GILD,2022-12-13,88.75
+566718,GILD,2022-12-14,88.4000015258789
+566719,GILD,2022-12-15,86.58000183105469
+566720,GILD,2022-12-16,86.76000213623047
+566721,GILD,2022-12-19,86.41999816894531
+566722,GILD,2022-12-20,84.7699966430664
+566723,GILD,2022-12-21,85.2699966430664
+566724,GILD,2022-12-22,85.27999877929688
+566725,GILD,2022-12-23,84.75
+566726,GILD,2022-12-27,85.01000213623047
+566727,GILD,2022-12-28,84.56999969482422
+566728,GILD,2022-12-29,85.26000213623047
+566729,GILD,2022-12-30,85.8499984741211
+566730,GILD,2023-01-03,85.38999938964844
+566731,GILD,2023-01-04,85.5
+566732,GILD,2023-01-05,85.8499984741211
+566733,GILD,2023-01-06,88.08000183105469
+566734,GILD,2023-01-09,85.0999984741211
+566735,GILD,2023-01-10,87.13999938964844
+566736,GILD,2023-01-11,87.19000244140625
+566737,GILD,2023-01-12,85.72000122070312
+566738,GILD,2023-01-13,86.2699966430664
+566739,GILD,2023-01-17,85.41000366210938
+566740,GILD,2023-01-18,83.73999786376953
+566741,GILD,2023-01-19,83.62000274658203
+566742,GILD,2023-01-20,83.01000213623047
+566743,GILD,2023-01-23,83.2300033569336
+566744,GILD,2023-01-24,84.0199966430664
+566745,GILD,2023-01-25,84.06999969482422
+566746,GILD,2023-01-26,83.62000274658203
+566747,GILD,2023-01-27,83.7300033569336
+566748,GILD,2023-01-30,83.3499984741211
+566749,GILD,2023-01-31,83.94000244140625
+566750,GILD,2023-02-01,84.0
+566751,GILD,2023-02-02,81.38999938964844
+566752,GILD,2023-02-03,84.5
+566753,GILD,2023-02-06,86.36000061035156
+566754,GILD,2023-02-07,86.05000305175781
+566755,GILD,2023-02-08,85.66999816894531
+566756,GILD,2023-02-09,85.52999877929688
+566757,GILD,2023-02-10,86.69999694824219
+566758,GILD,2023-02-13,87.48999786376953
+566759,GILD,2023-02-14,85.68000030517578
+566760,GILD,2023-02-15,85.05000305175781
+566761,GILD,2023-02-16,83.38999938964844
+566762,GILD,2023-02-17,84.76000213623047
+566763,GILD,2023-02-21,84.63999938964844
+566764,GILD,2023-02-22,83.5
+566765,GILD,2023-02-23,82.54000091552734
+566766,GILD,2023-02-24,80.66000366210938
+566767,GILD,2023-02-27,80.88999938964844
+566768,GILD,2023-02-28,80.52999877929688
+566769,GILD,2023-03-01,79.58999633789062
+566770,GILD,2023-03-02,79.62000274658203
+566771,GILD,2023-03-03,81.06999969482422
+566772,GILD,2023-03-06,81.11000061035156
+566773,GILD,2023-03-07,80.27999877929688
+566774,GILD,2023-03-08,80.19999694824219
+566775,GILD,2023-03-09,78.94999694824219
+566776,GILD,2023-03-10,79.5
+566777,GILD,2023-03-13,79.51000213623047
+566778,GILD,2023-03-14,79.7699966430664
+566779,GILD,2023-03-15,79.6500015258789
+566780,GILD,2023-03-16,79.8499984741211
+566781,GILD,2023-03-17,77.30999755859375
+566782,GILD,2023-03-20,79.45999908447266
+566783,GILD,2023-03-21,79.13999938964844
+566784,GILD,2023-03-22,77.80999755859375
+566785,GILD,2023-03-23,78.76000213623047
+566786,GILD,2023-03-24,80.0
+566787,GILD,2023-03-27,79.58000183105469
+566788,GILD,2023-03-28,80.97000122070312
+566789,GILD,2023-03-29,81.29000091552734
+566790,GILD,2023-03-30,81.44999694824219
+566791,GILD,2023-03-31,82.97000122070312
+566792,GILD,2023-04-03,83.23999786376953
+566793,GILD,2023-04-04,82.12000274658203
+566794,GILD,2023-04-05,83.6500015258789
+566795,GILD,2023-04-06,83.37000274658203
+566796,GILD,2023-04-10,82.5999984741211
+566797,GILD,2023-04-11,82.54000091552734
+566798,GILD,2023-04-12,82.16000366210938
+566799,GILD,2023-04-13,83.2699966430664
+566800,GILD,2023-04-14,83.0
+566801,GILD,2023-04-17,83.62999725341797
+566802,GILD,2023-04-18,83.77999877929688
+566803,GILD,2023-04-19,84.11000061035156
+566804,GILD,2023-04-20,84.69000244140625
+566805,GILD,2023-04-21,86.56999969482422
+566806,GILD,2023-04-24,86.69999694824219
+566807,GILD,2023-04-25,85.58999633789062
+566808,GILD,2023-04-26,83.73999786376953
+566809,GILD,2023-04-27,83.55000305175781
+566810,GILD,2023-04-28,82.20999908447266
+566811,GILD,2023-05-01,81.41999816894531
+566812,GILD,2023-05-02,80.44000244140625
+566813,GILD,2023-05-03,79.44999694824219
+566814,GILD,2023-05-04,78.5199966430664
+566815,GILD,2023-05-05,79.75
+566816,GILD,2023-05-08,78.58999633789062
+566817,GILD,2023-05-09,78.80000305175781
+566818,GILD,2023-05-10,78.11000061035156
+566819,GILD,2023-05-11,78.69999694824219
+566820,GILD,2023-05-12,78.16999816894531
+566821,GE,1962-01-02,4.675708770751953
+566822,GE,1962-01-03,4.628796100616455
+566823,GE,1962-01-04,4.574062824249268
+566824,GE,1962-01-05,4.456779956817627
+566825,GE,1962-01-08,4.448960781097412
+566826,GE,1962-01-09,4.472416877746582
+566827,GE,1962-01-10,4.495873928070068
+566828,GE,1962-01-11,4.503693103790283
+566829,GE,1962-01-12,4.441142082214356
+566830,GE,1962-01-15,4.488055229187012
+566831,GE,1962-01-16,4.5271501541137695
+566832,GE,1962-01-17,4.425504207611084
+566833,GE,1962-01-18,4.472416877746582
+566834,GE,1962-01-19,4.51151180267334
+566835,GE,1962-01-22,4.5271501541137695
+566836,GE,1962-01-23,4.441142082214356
+566837,GE,1962-01-24,4.5271501541137695
+566838,GE,1962-01-25,4.480236053466797
+566839,GE,1962-01-26,4.464598178863525
+566840,GE,1962-01-29,4.472416877746582
+566841,GE,1962-01-30,4.550605773925781
+566842,GE,1962-01-31,4.691347122192383
+566843,GE,1962-02-01,4.660070896148682
+566844,GE,1962-02-02,4.683527946472168
+566845,GE,1962-02-05,4.597519874572754
+566846,GE,1962-02-06,4.64443302154541
+566847,GE,1962-02-07,4.691347122192383
+566848,GE,1962-02-08,4.722622871398926
+566849,GE,1962-02-09,4.69916582107544
+566850,GE,1962-02-12,4.69916582107544
+566851,GE,1962-02-13,4.753898143768311
+566852,GE,1962-02-14,4.792993068695068
+566853,GE,1962-02-15,4.863362789154053
+566854,GE,1962-02-16,4.83208703994751
+566855,GE,1962-02-19,4.792993068695068
+566856,GE,1962-02-20,4.7851738929748535
+566857,GE,1962-02-21,4.769536018371582
+566858,GE,1962-02-23,4.722622871398926
+566859,GE,1962-02-26,4.660070896148682
+566860,GE,1962-02-27,4.691347122192383
+566861,GE,1962-02-28,4.6678900718688965
+566862,GE,1962-03-01,4.753898143768311
+566863,GE,1962-03-02,4.7851738929748535
+566864,GE,1962-03-05,4.792993068695068
+566865,GE,1962-03-06,4.722622871398926
+566866,GE,1962-03-07,4.753898143768311
+566867,GE,1962-03-08,4.824267864227295
+566868,GE,1962-03-09,4.894639015197754
+566869,GE,1962-03-12,4.902458190917969
+566870,GE,1962-03-13,4.879001140594482
+566871,GE,1962-03-14,4.855544090270996
+566872,GE,1962-03-15,4.871181964874268
+566873,GE,1962-03-16,4.902458190917969
+566874,GE,1962-03-19,4.847724914550781
+566875,GE,1962-03-20,4.847724914550781
+566876,GE,1962-03-21,4.839906215667725
+566877,GE,1962-03-22,4.816449165344238
+566878,GE,1962-03-23,4.879001140594482
+566879,GE,1962-03-26,4.800811767578125
+566880,GE,1962-03-27,4.839906215667725
+566881,GE,1962-03-28,4.871181964874268
+566882,GE,1962-03-29,4.863362789154053
+566883,GE,1962-03-30,4.80863094329834
+566884,GE,1962-04-02,4.7851738929748535
+566885,GE,1962-04-03,4.730441093444824
+566886,GE,1962-04-04,4.738259792327881
+566887,GE,1962-04-05,4.777355194091797
+566888,GE,1962-04-06,4.746078968048096
+566889,GE,1962-04-09,4.738259792327881
+566890,GE,1962-04-10,4.6678900718688965
+566891,GE,1962-04-11,4.581881999969482
+566892,GE,1962-04-12,4.558424949645996
+566893,GE,1962-04-13,4.675708770751953
+566894,GE,1962-04-16,4.636614799499512
+566895,GE,1962-04-17,4.64443302154541
+566896,GE,1962-04-18,4.628796100616455
+566897,GE,1962-04-19,4.636614799499512
+566898,GE,1962-04-23,4.613158226013184
+566899,GE,1962-04-24,4.581881999969482
+566900,GE,1962-04-25,4.519330978393555
+566901,GE,1962-04-26,4.519330978393555
+566902,GE,1962-04-27,4.441142082214356
+566903,GE,1962-04-30,4.284763813018799
+566904,GE,1962-05-01,4.386408805847168
+566905,GE,1962-05-02,4.425504207611084
+566906,GE,1962-05-03,4.503693103790283
+566907,GE,1962-05-04,4.488055229187012
+566908,GE,1962-05-07,4.441142082214356
+566909,GE,1962-05-08,4.433322906494141
+566910,GE,1962-05-09,4.425504207611084
+566911,GE,1962-05-10,4.386408805847168
+566912,GE,1962-05-11,4.331676959991455
+566913,GE,1962-05-14,4.402047157287598
+566914,GE,1962-05-15,4.425504207611084
+566915,GE,1962-05-16,4.433322906494141
+566916,GE,1962-05-17,4.433322906494141
+566917,GE,1962-05-18,4.495873928070068
+566918,GE,1962-05-21,4.456779956817627
+566919,GE,1962-05-22,4.347314834594727
+566920,GE,1962-05-23,4.2613067626953125
+566921,GE,1962-05-24,4.206573963165283
+566922,GE,1962-05-25,4.120565891265869
+566923,GE,1962-05-28,3.9094560146331783
+566924,GE,1962-05-29,4.073653221130371
+566925,GE,1962-05-31,4.1127471923828125
+566926,GE,1962-06-01,4.128385066986084
+566927,GE,1962-06-04,3.940731048583984
+566928,GE,1962-06-05,3.964188098907471
+566929,GE,1962-06-06,4.011102199554443
+566930,GE,1962-06-07,4.026739120483398
+566931,GE,1962-06-08,4.065834045410156
+566932,GE,1962-06-11,4.058014869689941
+566933,GE,1962-06-12,3.8390860557556152
+566934,GE,1962-06-13,3.83126711845398
+566935,GE,1962-06-14,3.807810068130493
+566936,GE,1962-06-15,3.92509388923645
+566937,GE,1962-06-18,3.862541913986206
+566938,GE,1962-06-19,3.8390860557556152
+566939,GE,1962-06-20,3.753077983856201
+566940,GE,1962-06-21,3.627974987030029
+566941,GE,1962-06-22,3.471596956253052
+566942,GE,1962-06-25,3.5028719902038574
+566943,GE,1962-06-26,3.471596956253052
+566944,GE,1962-06-27,3.526329040527344
+566945,GE,1962-06-28,3.6748878955841056
+566946,GE,1962-06-29,3.721801996231079
+566947,GE,1962-07-02,3.9329121112823486
+566948,GE,1962-07-03,3.9329121112823486
+566949,GE,1962-07-05,4.0189208984375
+566950,GE,1962-07-06,3.9329121112823486
+566951,GE,1962-07-09,3.964188098907471
+566952,GE,1962-07-10,3.979825973510742
+566953,GE,1962-07-11,4.0032830238342285
+566954,GE,1962-07-12,4.058014869689941
+566955,GE,1962-07-13,4.026739120483398
+566956,GE,1962-07-16,4.0189208984375
+566957,GE,1962-07-17,3.901637077331543
+566958,GE,1962-07-18,3.846904039382935
+566959,GE,1962-07-19,3.9094560146331783
+566960,GE,1962-07-20,3.92509388923645
+566961,GE,1962-07-23,3.979825973510742
+566962,GE,1962-07-24,3.92509388923645
+566963,GE,1962-07-25,3.9094560146331783
+566964,GE,1962-07-26,3.987644910812378
+566965,GE,1962-07-27,3.979825973510742
+566966,GE,1962-07-30,4.050196170806885
+566967,GE,1962-07-31,4.15184211730957
+566968,GE,1962-08-01,4.128385066986084
+566969,GE,1962-08-02,4.159660816192627
+566970,GE,1962-08-03,4.190937042236328
+566971,GE,1962-08-06,4.1127471923828125
+566972,GE,1962-08-07,4.104928970336914
+566973,GE,1962-08-08,4.104928970336914
+566974,GE,1962-08-09,4.1127471923828125
+566975,GE,1962-08-10,4.15184211730957
+566976,GE,1962-08-13,4.1127471923828125
+566977,GE,1962-08-14,4.222211837768555
+566978,GE,1962-08-15,4.206573963165283
+566979,GE,1962-08-16,4.222211837768555
+566980,GE,1962-08-17,4.2613067626953125
+566981,GE,1962-08-20,4.253488063812256
+566982,GE,1962-08-21,4.253488063812256
+566983,GE,1962-08-22,4.347314834594727
+566984,GE,1962-08-23,4.331676959991455
+566985,GE,1962-08-24,4.253488063812256
+566986,GE,1962-08-27,4.198754787445068
+566987,GE,1962-08-28,4.2300310134887695
+566988,GE,1962-08-29,4.222211837768555
+566989,GE,1962-08-30,4.237850189208984
+566990,GE,1962-08-31,4.284763813018799
+566991,GE,1962-09-04,4.167479991912842
+566992,GE,1962-09-05,4.089291095733643
+566993,GE,1962-09-06,4.089291095733643
+566994,GE,1962-09-07,4.175299167633057
+566995,GE,1962-09-10,4.2300310134887695
+566996,GE,1962-09-11,4.183117866516113
+566997,GE,1962-09-12,4.2300310134887695
+566998,GE,1962-09-13,4.190937042236328
+566999,GE,1962-09-14,4.2300310134887695
+567000,GE,1962-09-17,4.2613067626953125
+567001,GE,1962-09-18,4.253488063812256
+567002,GE,1962-09-19,4.245668888092041
+567003,GE,1962-09-20,4.183117866516113
+567004,GE,1962-09-21,4.097109794616699
+567005,GE,1962-09-24,4.050196170806885
+567006,GE,1962-09-25,4.065834045410156
+567007,GE,1962-09-26,3.9720070362091056
+567008,GE,1962-09-27,3.893817901611328
+567009,GE,1962-09-28,3.9954640865325928
+567010,GE,1962-10-01,3.979825973510742
+567011,GE,1962-10-02,4.058014869689941
+567012,GE,1962-10-03,4.034557819366455
+567013,GE,1962-10-04,4.128385066986084
+567014,GE,1962-10-05,4.198754787445068
+567015,GE,1962-10-08,4.222211837768555
+567016,GE,1962-10-09,4.237850189208984
+567017,GE,1962-10-10,4.183117866516113
+567018,GE,1962-10-11,4.136203765869141
+567019,GE,1962-10-12,4.120565891265869
+567020,GE,1962-10-15,4.206573963165283
+567021,GE,1962-10-16,4.206573963165283
+567022,GE,1962-10-17,4.183117866516113
+567023,GE,1962-10-18,4.167479991912842
+567024,GE,1962-10-19,4.089291095733643
+567025,GE,1962-10-22,4.050196170806885
+567026,GE,1962-10-23,4.011102199554443
+567027,GE,1962-10-24,4.190937042236328
+567028,GE,1962-10-25,4.128385066986084
+567029,GE,1962-10-26,4.183117866516113
+567030,GE,1962-10-29,4.198754787445068
+567031,GE,1962-10-30,4.276945114135742
+567032,GE,1962-10-31,4.237850189208984
+567033,GE,1962-11-01,4.269125938415527
+567034,GE,1962-11-02,4.347314834594727
+567035,GE,1962-11-05,4.355134010314941
+567036,GE,1962-11-07,4.362953186035156
+567037,GE,1962-11-08,4.355134010314941
+567038,GE,1962-11-09,4.355134010314941
+567039,GE,1962-11-12,4.503693103790283
+567040,GE,1962-11-13,4.495873928070068
+567041,GE,1962-11-14,4.5271501541137695
+567042,GE,1962-11-15,4.5271501541137695
+567043,GE,1962-11-16,4.550605773925781
+567044,GE,1962-11-19,4.51151180267334
+567045,GE,1962-11-20,4.558424949645996
+567046,GE,1962-11-21,4.613158226013184
+567047,GE,1962-11-23,4.706984996795654
+567048,GE,1962-11-26,4.660070896148682
+567049,GE,1962-11-27,4.660070896148682
+567050,GE,1962-11-28,4.675708770751953
+567051,GE,1962-11-29,4.683527946472168
+567052,GE,1962-11-30,4.675708770751953
+567053,GE,1962-12-03,4.6678900718688965
+567054,GE,1962-12-04,4.69916582107544
+567055,GE,1962-12-05,4.753898143768311
+567056,GE,1962-12-06,4.730441093444824
+567057,GE,1962-12-07,4.753898143768311
+567058,GE,1962-12-10,4.730441093444824
+567059,GE,1962-12-11,4.730441093444824
+567060,GE,1962-12-12,4.816449165344238
+567061,GE,1962-12-13,4.800811767578125
+567062,GE,1962-12-14,4.816449165344238
+567063,GE,1962-12-17,4.816449165344238
+567064,GE,1962-12-18,4.706984996795654
+567065,GE,1962-12-19,4.753898143768311
+567066,GE,1962-12-20,4.753898143768311
+567067,GE,1962-12-21,4.746078968048096
+567068,GE,1962-12-24,4.746078968048096
+567069,GE,1962-12-26,4.792993068695068
+567070,GE,1962-12-27,4.816449165344238
+567071,GE,1962-12-28,4.816449165344238
+567072,GE,1962-12-31,4.800811767578125
+567073,GE,1963-01-02,4.777355194091797
+567074,GE,1963-01-03,4.80863094329834
+567075,GE,1963-01-04,4.83208703994751
+567076,GE,1963-01-07,4.800811767578125
+567077,GE,1963-01-08,4.871181964874268
+567078,GE,1963-01-09,4.879001140594482
+567079,GE,1963-01-10,4.94155216217041
+567080,GE,1963-01-11,4.933732986450195
+567081,GE,1963-01-14,4.918095111846924
+567082,GE,1963-01-15,4.918095111846924
+567083,GE,1963-01-16,4.879001140594482
+567084,GE,1963-01-17,4.894639015197754
+567085,GE,1963-01-18,4.902458190917969
+567086,GE,1963-01-21,4.910275936126709
+567087,GE,1963-01-22,4.910275936126709
+567088,GE,1963-01-23,4.933732986450195
+567089,GE,1963-01-24,4.933732986450195
+567090,GE,1963-01-25,4.94155216217041
+567091,GE,1963-01-28,4.957190036773682
+567092,GE,1963-01-29,4.957190036773682
+567093,GE,1963-01-30,4.855544090270996
+567094,GE,1963-01-31,4.894639015197754
+567095,GE,1963-02-01,4.879001140594482
+567096,GE,1963-02-04,4.855544090270996
+567097,GE,1963-02-05,4.871181964874268
+567098,GE,1963-02-06,4.886819839477539
+567099,GE,1963-02-07,4.910275936126709
+567100,GE,1963-02-08,4.918095111846924
+567101,GE,1963-02-11,4.902458190917969
+567102,GE,1963-02-12,4.894639015197754
+567103,GE,1963-02-13,4.94155216217041
+567104,GE,1963-02-14,4.894639015197754
+567105,GE,1963-02-15,4.94155216217041
+567106,GE,1963-02-18,4.9259138107299805
+567107,GE,1963-02-19,4.847724914550781
+567108,GE,1963-02-20,4.738259792327881
+567109,GE,1963-02-21,4.800811767578125
+567110,GE,1963-02-25,4.706984996795654
+567111,GE,1963-02-26,4.683527946472168
+567112,GE,1963-02-27,4.6678900718688965
+567113,GE,1963-02-28,4.550605773925781
+567114,GE,1963-03-01,4.581881999969482
+567115,GE,1963-03-04,4.574062824249268
+567116,GE,1963-03-05,4.534968852996826
+567117,GE,1963-03-06,4.597519874572754
+567118,GE,1963-03-07,4.628796100616455
+567119,GE,1963-03-08,4.636614799499512
+567120,GE,1963-03-11,4.691347122192383
+567121,GE,1963-03-12,4.660070896148682
+567122,GE,1963-03-13,4.6678900718688965
+567123,GE,1963-03-14,4.574062824249268
+567124,GE,1963-03-15,4.605339050292969
+567125,GE,1963-03-18,4.519330978393555
+567126,GE,1963-03-19,4.542788028717041
+567127,GE,1963-03-20,4.574062824249268
+567128,GE,1963-03-21,4.566244125366211
+567129,GE,1963-03-22,4.581881999969482
+567130,GE,1963-03-25,4.581881999969482
+567131,GE,1963-03-26,4.613158226013184
+567132,GE,1963-03-27,4.62097692489624
+567133,GE,1963-03-28,4.660070896148682
+567134,GE,1963-03-29,4.6678900718688965
+567135,GE,1963-04-01,4.660070896148682
+567136,GE,1963-04-02,4.574062824249268
+567137,GE,1963-04-03,4.660070896148682
+567138,GE,1963-04-04,4.675708770751953
+567139,GE,1963-04-05,4.800811767578125
+567140,GE,1963-04-08,4.800811767578125
+567141,GE,1963-04-09,4.7851738929748535
+567142,GE,1963-04-10,4.7851738929748535
+567143,GE,1963-04-11,4.753898143768311
+567144,GE,1963-04-15,4.83208703994751
+567145,GE,1963-04-16,4.855544090270996
+567146,GE,1963-04-17,4.886819839477539
+567147,GE,1963-04-18,4.863362789154053
+567148,GE,1963-04-19,4.863362789154053
+567149,GE,1963-04-22,4.863362789154053
+567150,GE,1963-04-23,5.004103183746338
+567151,GE,1963-04-24,4.988465785980225
+567152,GE,1963-04-25,4.957190036773682
+567153,GE,1963-04-26,4.94155216217041
+567154,GE,1963-04-29,4.933732986450195
+567155,GE,1963-04-30,4.9259138107299805
+567156,GE,1963-05-01,5.0119218826293945
+567157,GE,1963-05-02,5.051016807556152
+567158,GE,1963-05-03,5.027560234069824
+567159,GE,1963-05-06,5.058835983276367
+567160,GE,1963-05-07,5.043198108673096
+567161,GE,1963-05-08,5.12920618057251
+567162,GE,1963-05-09,5.160481929779053
+567163,GE,1963-05-10,5.11356782913208
+567164,GE,1963-05-13,5.105749130249023
+567165,GE,1963-05-14,5.074473857879639
+567166,GE,1963-05-15,5.121387004852295
+567167,GE,1963-05-16,5.105749130249023
+567168,GE,1963-05-17,5.12920618057251
+567169,GE,1963-05-20,5.082292079925537
+567170,GE,1963-05-21,5.11356782913208
+567171,GE,1963-05-22,5.097929954528809
+567172,GE,1963-05-23,5.137024879455566
+567173,GE,1963-05-24,5.183938026428223
+567174,GE,1963-05-27,5.176118850708008
+567175,GE,1963-05-28,5.183938026428223
+567176,GE,1963-05-29,5.1917572021484375
+567177,GE,1963-05-31,5.254309177398682
+567178,GE,1963-06-03,5.2230329513549805
+567179,GE,1963-06-04,5.207395076751709
+567180,GE,1963-06-05,5.12920618057251
+567181,GE,1963-06-06,5.12920618057251
+567182,GE,1963-06-07,5.160481929779053
+567183,GE,1963-06-10,5.121387004852295
+567184,GE,1963-06-11,5.090110778808594
+567185,GE,1963-06-12,5.12920618057251
+567186,GE,1963-06-13,5.090110778808594
+567187,GE,1963-06-14,5.082292079925537
+567188,GE,1963-06-17,4.980647087097168
+567189,GE,1963-06-18,5.004103183746338
+567190,GE,1963-06-19,5.043198108673096
+567191,GE,1963-06-20,5.074473857879639
+567192,GE,1963-06-21,5.090110778808594
+567193,GE,1963-06-24,5.105749130249023
+567194,GE,1963-06-25,5.082292079925537
+567195,GE,1963-06-26,4.980647087097168
+567196,GE,1963-06-27,4.879001140594482
+567197,GE,1963-06-28,4.94155216217041
+567198,GE,1963-07-01,4.918095111846924
+567199,GE,1963-07-02,4.980647087097168
+567200,GE,1963-07-03,5.043198108673096
+567201,GE,1963-07-05,5.035378932952881
+567202,GE,1963-07-08,5.019741058349609
+567203,GE,1963-07-09,5.035378932952881
+567204,GE,1963-07-10,4.996284008026123
+567205,GE,1963-07-11,4.988465785980225
+567206,GE,1963-07-12,4.957190036773682
+567207,GE,1963-07-15,4.910275936126709
+567208,GE,1963-07-16,4.94155216217041
+567209,GE,1963-07-17,4.957190036773682
+567210,GE,1963-07-18,4.94155216217041
+567211,GE,1963-07-19,4.902458190917969
+567212,GE,1963-07-22,4.863362789154053
+567213,GE,1963-07-23,4.792993068695068
+567214,GE,1963-07-24,4.839906215667725
+567215,GE,1963-07-25,4.7851738929748535
+567216,GE,1963-07-26,4.80863094329834
+567217,GE,1963-07-29,4.792993068695068
+567218,GE,1963-07-30,4.871181964874268
+567219,GE,1963-07-31,4.886819839477539
+567220,GE,1963-08-01,4.910275936126709
+567221,GE,1963-08-02,4.9259138107299805
+567222,GE,1963-08-05,4.9650092124938965
+567223,GE,1963-08-06,5.019741058349609
+567224,GE,1963-08-07,4.972827911376953
+567225,GE,1963-08-08,4.957190036773682
+567226,GE,1963-08-09,5.004103183746338
+567227,GE,1963-08-12,5.0119218826293945
+567228,GE,1963-08-13,5.090110778808594
+567229,GE,1963-08-14,5.121387004852295
+567230,GE,1963-08-15,5.11356782913208
+567231,GE,1963-08-16,5.11356782913208
+567232,GE,1963-08-19,5.097929954528809
+567233,GE,1963-08-20,5.074473857879639
+567234,GE,1963-08-21,5.097929954528809
+567235,GE,1963-08-22,5.074473857879639
+567236,GE,1963-08-23,5.090110778808594
+567237,GE,1963-08-26,5.066655158996582
+567238,GE,1963-08-27,4.988465785980225
+567239,GE,1963-08-28,5.066655158996582
+567240,GE,1963-08-29,5.058835983276367
+567241,GE,1963-08-30,5.097929954528809
+567242,GE,1963-09-03,5.12920618057251
+567243,GE,1963-09-04,5.051016807556152
+567244,GE,1963-09-05,5.11356782913208
+567245,GE,1963-09-06,5.105749130249023
+567246,GE,1963-09-09,5.082292079925537
+567247,GE,1963-09-10,5.097929954528809
+567248,GE,1963-09-11,5.137024879455566
+567249,GE,1963-09-12,5.199575901031494
+567250,GE,1963-09-13,5.199575901031494
+567251,GE,1963-09-16,5.121387004852295
+567252,GE,1963-09-17,5.137024879455566
+567253,GE,1963-09-18,5.105749130249023
+567254,GE,1963-09-19,5.1917572021484375
+567255,GE,1963-09-20,5.160481929779053
+567256,GE,1963-09-23,5.121387004852295
+567257,GE,1963-09-24,5.12920618057251
+567258,GE,1963-09-25,5.097929954528809
+567259,GE,1963-09-26,4.980647087097168
+567260,GE,1963-09-27,4.988465785980225
+567261,GE,1963-09-30,4.9650092124938965
+567262,GE,1963-10-01,5.004103183746338
+567263,GE,1963-10-02,4.988465785980225
+567264,GE,1963-10-03,5.004103183746338
+567265,GE,1963-10-04,5.027560234069824
+567266,GE,1963-10-07,4.9259138107299805
+567267,GE,1963-10-08,4.9259138107299805
+567268,GE,1963-10-09,4.879001140594482
+567269,GE,1963-10-10,4.855544090270996
+567270,GE,1963-10-11,4.910275936126709
+567271,GE,1963-10-14,4.902458190917969
+567272,GE,1963-10-15,4.9259138107299805
+567273,GE,1963-10-16,4.996284008026123
+567274,GE,1963-10-17,5.058835983276367
+567275,GE,1963-10-18,5.051016807556152
+567276,GE,1963-10-21,5.082292079925537
+567277,GE,1963-10-22,5.0119218826293945
+567278,GE,1963-10-23,5.051016807556152
+567279,GE,1963-10-24,5.051016807556152
+567280,GE,1963-10-25,5.027560234069824
+567281,GE,1963-10-28,5.1917572021484375
+567282,GE,1963-10-29,5.30122184753418
+567283,GE,1963-10-30,5.199575901031494
+567284,GE,1963-10-31,5.238670825958252
+567285,GE,1963-11-01,5.160481929779053
+567286,GE,1963-11-04,5.12920618057251
+567287,GE,1963-11-06,5.082292079925537
+567288,GE,1963-11-07,5.0119218826293945
+567289,GE,1963-11-08,5.082292079925537
+567290,GE,1963-11-11,5.11356782913208
+567291,GE,1963-11-12,5.090110778808594
+567292,GE,1963-11-13,5.019741058349609
+567293,GE,1963-11-14,5.043198108673096
+567294,GE,1963-11-15,4.996284008026123
+567295,GE,1963-11-18,4.886819839477539
+567296,GE,1963-11-19,4.910275936126709
+567297,GE,1963-11-20,4.972827911376953
+567298,GE,1963-11-21,4.886819839477539
+567299,GE,1963-11-22,4.714804172515869
+567300,GE,1963-11-26,4.972827911376953
+567301,GE,1963-11-27,4.949370861053467
+567302,GE,1963-11-29,5.160481929779053
+567303,GE,1963-12-02,5.1917572021484375
+567304,GE,1963-12-03,5.144844055175781
+567305,GE,1963-12-04,5.152663230895996
+567306,GE,1963-12-05,5.199575901031494
+567307,GE,1963-12-06,5.199575901031494
+567308,GE,1963-12-09,5.176118850708008
+567309,GE,1963-12-10,5.2230329513549805
+567310,GE,1963-12-11,5.246490001678467
+567311,GE,1963-12-12,5.316860198974609
+567312,GE,1963-12-13,5.348134994506836
+567313,GE,1963-12-16,5.348134994506836
+567314,GE,1963-12-17,5.3403167724609375
+567315,GE,1963-12-18,5.293403148651123
+567316,GE,1963-12-19,5.254309177398682
+567317,GE,1963-12-20,5.230852127075195
+567318,GE,1963-12-23,5.176118850708008
+567319,GE,1963-12-24,5.215213775634766
+567320,GE,1963-12-26,5.254309177398682
+567321,GE,1963-12-27,5.269946098327637
+567322,GE,1963-12-30,5.363772869110107
+567323,GE,1963-12-31,5.4497809410095215
+567324,GE,1964-01-02,5.426324844360352
+567325,GE,1964-01-03,5.379411220550537
+567326,GE,1964-01-06,5.348134994506836
+567327,GE,1964-01-07,5.41068696975708
+567328,GE,1964-01-08,5.465418815612793
+567329,GE,1964-01-09,5.4497809410095215
+567330,GE,1964-01-10,5.43414306640625
+567331,GE,1964-01-13,5.324678897857666
+567332,GE,1964-01-14,5.3403167724609375
+567333,GE,1964-01-15,5.3403167724609375
+567334,GE,1964-01-16,5.3090410232543945
+567335,GE,1964-01-17,5.324678897857666
+567336,GE,1964-01-20,5.30122184753418
+567337,GE,1964-01-21,5.324678897857666
+567338,GE,1964-01-22,5.316860198974609
+567339,GE,1964-01-23,5.363772869110107
+567340,GE,1964-01-24,5.355954170227051
+567341,GE,1964-01-27,5.387229919433594
+567342,GE,1964-01-28,5.363772869110107
+567343,GE,1964-01-29,5.379411220550537
+567344,GE,1964-01-30,5.43414306640625
+567345,GE,1964-01-31,5.496695041656494
+567346,GE,1964-02-03,5.551426887512207
+567347,GE,1964-02-04,5.535789012908936
+567348,GE,1964-02-05,5.496695041656494
+567349,GE,1964-02-06,5.496695041656494
+567350,GE,1964-02-07,5.504514217376709
+567351,GE,1964-02-10,5.481057167053223
+567352,GE,1964-02-11,5.54360818862915
+567353,GE,1964-02-12,5.6061601638793945
+567354,GE,1964-02-13,5.582703113555908
+567355,GE,1964-02-14,5.559246063232422
+567356,GE,1964-02-17,5.496695041656494
+567357,GE,1964-02-18,5.473237991333008
+567358,GE,1964-02-19,5.465418815612793
+567359,GE,1964-02-20,5.473237991333008
+567360,GE,1964-02-24,5.363772869110107
+567361,GE,1964-02-25,5.332498073577881
+567362,GE,1964-02-26,5.363772869110107
+567363,GE,1964-02-27,5.371592044830322
+567364,GE,1964-02-28,5.355954170227051
+567365,GE,1964-03-02,5.387229919433594
+567366,GE,1964-03-03,5.426324844360352
+567367,GE,1964-03-04,5.457600116729736
+567368,GE,1964-03-05,5.43414306640625
+567369,GE,1964-03-06,5.441961765289307
+567370,GE,1964-03-09,5.473237991333008
+567371,GE,1964-03-10,5.559246063232422
+567372,GE,1964-03-11,5.645254135131836
+567373,GE,1964-03-12,5.629615783691406
+567374,GE,1964-03-13,5.6061601638793945
+567375,GE,1964-03-16,5.6061601638793945
+567376,GE,1964-03-17,5.645254135131836
+567377,GE,1964-03-18,5.574883937835693
+567378,GE,1964-03-19,5.535789012908936
+567379,GE,1964-03-20,5.473237991333008
+567380,GE,1964-03-23,5.418506145477295
+567381,GE,1964-03-24,5.371592044830322
+567382,GE,1964-03-25,5.332498073577881
+567383,GE,1964-03-26,5.418506145477295
+567384,GE,1964-03-30,5.426324844360352
+567385,GE,1964-03-31,5.457600116729736
+567386,GE,1964-04-01,5.54360818862915
+567387,GE,1964-04-02,5.504514217376709
+567388,GE,1964-04-03,5.54360818862915
+567389,GE,1964-04-06,5.5201520919799805
+567390,GE,1964-04-07,5.457600116729736
+567391,GE,1964-04-08,5.465418815612793
+567392,GE,1964-04-09,5.441961765289307
+567393,GE,1964-04-10,5.41068696975708
+567394,GE,1964-04-13,5.379411220550537
+567395,GE,1964-04-14,5.363772869110107
+567396,GE,1964-04-15,5.363772869110107
+567397,GE,1964-04-16,5.355954170227051
+567398,GE,1964-04-17,5.387229919433594
+567399,GE,1964-04-20,5.402867794036865
+567400,GE,1964-04-21,5.395049095153809
+567401,GE,1964-04-22,5.379411220550537
+567402,GE,1964-04-23,5.363772869110107
+567403,GE,1964-04-24,5.3090410232543945
+567404,GE,1964-04-27,5.199575901031494
+567405,GE,1964-04-28,5.262126922607422
+567406,GE,1964-04-29,5.215213775634766
+567407,GE,1964-04-30,5.152663230895996
+567408,GE,1964-05-01,5.207395076751709
+567409,GE,1964-05-04,5.207395076751709
+567410,GE,1964-05-05,5.160481929779053
+567411,GE,1964-05-06,5.168301105499268
+567412,GE,1964-05-07,5.199575901031494
+567413,GE,1964-05-08,5.183938026428223
+567414,GE,1964-05-11,5.168301105499268
+567415,GE,1964-05-12,5.043198108673096
+567416,GE,1964-05-13,5.11356782913208
+567417,GE,1964-05-14,5.215213775634766
+567418,GE,1964-05-15,5.2230329513549805
+567419,GE,1964-05-18,5.246490001678467
+567420,GE,1964-05-19,5.144844055175781
+567421,GE,1964-05-20,5.168301105499268
+567422,GE,1964-05-21,5.176118850708008
+567423,GE,1964-05-22,5.176118850708008
+567424,GE,1964-05-25,5.144844055175781
+567425,GE,1964-05-26,5.074473857879639
+567426,GE,1964-05-27,5.074473857879639
+567427,GE,1964-05-28,5.066655158996582
+567428,GE,1964-06-01,5.074473857879639
+567429,GE,1964-06-02,5.027560234069824
+567430,GE,1964-06-03,5.0119218826293945
+567431,GE,1964-06-04,4.949370861053467
+567432,GE,1964-06-05,4.972827911376953
+567433,GE,1964-06-08,4.972827911376953
+567434,GE,1964-06-09,4.9650092124938965
+567435,GE,1964-06-10,4.9650092124938965
+567436,GE,1964-06-11,5.027560234069824
+567437,GE,1964-06-12,5.004103183746338
+567438,GE,1964-06-15,5.027560234069824
+567439,GE,1964-06-16,4.957190036773682
+567440,GE,1964-06-17,5.0119218826293945
+567441,GE,1964-06-18,4.996284008026123
+567442,GE,1964-06-19,4.996284008026123
+567443,GE,1964-06-22,4.996284008026123
+567444,GE,1964-06-23,4.988465785980225
+567445,GE,1964-06-24,4.957190036773682
+567446,GE,1964-06-25,4.957190036773682
+567447,GE,1964-06-26,4.94155216217041
+567448,GE,1964-06-29,4.972827911376953
+567449,GE,1964-06-30,4.988465785980225
+567450,GE,1964-07-01,5.051016807556152
+567451,GE,1964-07-02,5.137024879455566
+567452,GE,1964-07-06,5.168301105499268
+567453,GE,1964-07-07,5.144844055175781
+567454,GE,1964-07-08,5.090110778808594
+567455,GE,1964-07-09,5.12920618057251
+567456,GE,1964-07-10,5.121387004852295
+567457,GE,1964-07-13,5.1917572021484375
+567458,GE,1964-07-14,5.1917572021484375
+567459,GE,1964-07-15,5.230852127075195
+567460,GE,1964-07-16,5.254309177398682
+567461,GE,1964-07-17,5.332498073577881
+567462,GE,1964-07-20,5.316860198974609
+567463,GE,1964-07-21,5.316860198974609
+567464,GE,1964-07-22,5.355954170227051
+567465,GE,1964-07-23,5.293403148651123
+567466,GE,1964-07-24,5.30122184753418
+567467,GE,1964-07-27,5.183938026428223
+567468,GE,1964-07-28,5.152663230895996
+567469,GE,1964-07-29,5.199575901031494
+567470,GE,1964-07-30,5.2230329513549805
+567471,GE,1964-07-31,5.215213775634766
+567472,GE,1964-08-03,5.2230329513549805
+567473,GE,1964-08-04,5.1917572021484375
+567474,GE,1964-08-05,5.183938026428223
+567475,GE,1964-08-06,5.12920618057251
+567476,GE,1964-08-07,5.176118850708008
+567477,GE,1964-08-10,5.11356782913208
+567478,GE,1964-08-11,5.074473857879639
+567479,GE,1964-08-12,5.097929954528809
+567480,GE,1964-08-13,5.137024879455566
+567481,GE,1964-08-14,5.105749130249023
+567482,GE,1964-08-17,5.12920618057251
+567483,GE,1964-08-18,5.183938026428223
+567484,GE,1964-08-19,5.2230329513549805
+567485,GE,1964-08-20,5.230852127075195
+567486,GE,1964-08-21,5.230852127075195
+567487,GE,1964-08-24,5.215213775634766
+567488,GE,1964-08-25,5.199575901031494
+567489,GE,1964-08-26,5.12920618057251
+567490,GE,1964-08-27,5.207395076751709
+567491,GE,1964-08-28,5.262126922607422
+567492,GE,1964-08-31,5.254309177398682
+567493,GE,1964-09-01,5.316860198974609
+567494,GE,1964-09-02,5.363772869110107
+567495,GE,1964-09-03,5.43414306640625
+567496,GE,1964-09-04,5.441961765289307
+567497,GE,1964-09-08,5.4497809410095215
+567498,GE,1964-09-09,5.441961765289307
+567499,GE,1964-09-10,5.481057167053223
+567500,GE,1964-09-11,5.5201520919799805
+567501,GE,1964-09-14,5.504514217376709
+567502,GE,1964-09-15,5.481057167053223
+567503,GE,1964-09-16,5.481057167053223
+567504,GE,1964-09-17,5.5201520919799805
+567505,GE,1964-09-18,5.441961765289307
+567506,GE,1964-09-21,5.441961765289307
+567507,GE,1964-09-22,5.465418815612793
+567508,GE,1964-09-23,5.504514217376709
+567509,GE,1964-09-24,5.551426887512207
+567510,GE,1964-09-25,5.559246063232422
+567511,GE,1964-09-28,5.59834098815918
+567512,GE,1964-09-29,5.613977909088135
+567513,GE,1964-09-30,5.590521812438965
+567514,GE,1964-10-01,5.582703113555908
+567515,GE,1964-10-02,5.59834098815918
+567516,GE,1964-10-05,5.6061601638793945
+567517,GE,1964-10-06,5.590521812438965
+567518,GE,1964-10-07,5.590521812438965
+567519,GE,1964-10-08,5.590521812438965
+567520,GE,1964-10-09,5.504514217376709
+567521,GE,1964-10-12,5.441961765289307
+567522,GE,1964-10-13,5.426324844360352
+567523,GE,1964-10-14,5.43414306640625
+567524,GE,1964-10-15,5.371592044830322
+567525,GE,1964-10-16,5.418506145477295
+567526,GE,1964-10-19,5.441961765289307
+567527,GE,1964-10-20,5.481057167053223
+567528,GE,1964-10-21,5.473237991333008
+567529,GE,1964-10-22,5.535789012908936
+567530,GE,1964-10-23,5.54360818862915
+567531,GE,1964-10-26,5.527969837188721
+567532,GE,1964-10-27,5.504514217376709
+567533,GE,1964-10-28,5.488875865936279
+567534,GE,1964-10-29,5.441961765289307
+567535,GE,1964-10-30,5.473237991333008
+567536,GE,1964-11-02,5.473237991333008
+567537,GE,1964-11-04,5.473237991333008
+567538,GE,1964-11-05,5.512332916259766
+567539,GE,1964-11-06,5.535789012908936
+567540,GE,1964-11-09,5.54360818862915
+567541,GE,1964-11-10,5.473237991333008
+567542,GE,1964-11-11,5.481057167053223
+567543,GE,1964-11-12,5.527969837188721
+567544,GE,1964-11-13,5.512332916259766
+567545,GE,1964-11-16,5.5201520919799805
+567546,GE,1964-11-17,5.504514217376709
+567547,GE,1964-11-18,5.6061601638793945
+567548,GE,1964-11-19,5.629615783691406
+567549,GE,1964-11-20,5.692168235778809
+567550,GE,1964-11-23,5.754718780517578
+567551,GE,1964-11-24,5.7469000816345215
+567552,GE,1964-11-25,5.817269802093506
+567553,GE,1964-11-27,5.840726852416992
+567554,GE,1964-11-30,5.793813228607178
+567555,GE,1964-12-01,5.676529884338379
+567556,GE,1964-12-02,5.692168235778809
+567557,GE,1964-12-03,5.723443031311035
+567558,GE,1964-12-04,5.762537956237793
+567559,GE,1964-12-07,5.801631927490234
+567560,GE,1964-12-08,5.793813228607178
+567561,GE,1964-12-09,5.7469000816345215
+567562,GE,1964-12-10,5.660892009735107
+567563,GE,1964-12-11,5.668711185455322
+567564,GE,1964-12-14,5.613977909088135
+567565,GE,1964-12-15,5.62179708480835
+567566,GE,1964-12-16,5.62179708480835
+567567,GE,1964-12-17,5.629615783691406
+567568,GE,1964-12-18,5.668711185455322
+567569,GE,1964-12-21,5.754718780517578
+567570,GE,1964-12-22,5.770357131958008
+567571,GE,1964-12-23,5.739080905914307
+567572,GE,1964-12-24,5.692168235778809
+567573,GE,1964-12-28,5.660892009735107
+567574,GE,1964-12-29,5.637434959411621
+567575,GE,1964-12-30,5.660892009735107
+567576,GE,1964-12-31,5.832908153533936
+567577,GE,1965-01-04,5.699985980987549
+567578,GE,1965-01-05,5.770357131958008
+567579,GE,1965-01-06,5.801631927490234
+567580,GE,1965-01-07,5.942372798919678
+567581,GE,1965-01-08,5.895459175109863
+567582,GE,1965-01-11,5.926734924316406
+567583,GE,1965-01-12,5.981466770172119
+567584,GE,1965-01-13,6.083113193511963
+567585,GE,1965-01-14,6.137845993041992
+567586,GE,1965-01-15,6.106569766998291
+567587,GE,1965-01-18,6.059656143188477
+567588,GE,1965-01-19,6.098751068115234
+567589,GE,1965-01-20,6.067474842071533
+567590,GE,1965-01-21,6.122208118438721
+567591,GE,1965-01-22,6.114388942718506
+567592,GE,1965-01-25,6.137845993041992
+567593,GE,1965-01-26,6.09093189239502
+567594,GE,1965-01-27,6.114388942718506
+567595,GE,1965-01-28,6.161302089691162
+567596,GE,1965-01-29,6.216034889221191
+567597,GE,1965-02-01,6.20039701461792
+567598,GE,1965-02-02,6.192577838897705
+567599,GE,1965-02-03,6.239490985870361
+567600,GE,1965-02-04,6.247310161590576
+567601,GE,1965-02-05,6.169120788574219
+567602,GE,1965-02-08,6.176939964294434
+567603,GE,1965-02-09,6.184759140014648
+567604,GE,1965-02-10,6.106569766998291
+567605,GE,1965-02-11,6.0049238204956055
+567606,GE,1965-02-12,6.020562171936035
+567607,GE,1965-02-15,6.01274299621582
+567608,GE,1965-02-16,5.942372798919678
+567609,GE,1965-02-17,6.020562171936035
+567610,GE,1965-02-18,6.09093189239502
+567611,GE,1965-02-19,6.051837921142578
+567612,GE,1965-02-23,6.0440192222595215
+567613,GE,1965-02-24,6.122208118438721
+567614,GE,1965-02-25,6.2316718101501465
+567615,GE,1965-02-26,6.247310161590576
+567616,GE,1965-03-01,6.161302089691162
+567617,GE,1965-03-02,6.262948036193848
+567618,GE,1965-03-03,6.2316718101501465
+567619,GE,1965-03-04,6.223854064941406
+567620,GE,1965-03-05,6.239490985870361
+567621,GE,1965-03-08,6.208216190338135
+567622,GE,1965-03-09,6.20039701461792
+567623,GE,1965-03-10,6.20039701461792
+567624,GE,1965-03-11,6.278585910797119
+567625,GE,1965-03-12,6.4115071296691895
+567626,GE,1965-03-15,6.395870208740234
+567627,GE,1965-03-16,6.403688907623291
+567628,GE,1965-03-17,6.419325828552246
+567629,GE,1965-03-18,6.427145004272461
+567630,GE,1965-03-19,6.427145004272461
+567631,GE,1965-03-22,6.395870208740234
+567632,GE,1965-03-23,6.434964179992676
+567633,GE,1965-03-24,6.497515201568604
+567634,GE,1965-03-25,6.442782878875732
+567635,GE,1965-03-26,6.255128860473633
+567636,GE,1965-03-29,6.169120788574219
+567637,GE,1965-03-30,6.208216190338135
+567638,GE,1965-03-31,6.223854064941406
+567639,GE,1965-04-01,6.255128860473633
+567640,GE,1965-04-02,6.247310161590576
+567641,GE,1965-04-05,6.270767211914063
+567642,GE,1965-04-06,6.3176798820495605
+567643,GE,1965-04-07,6.3176798820495605
+567644,GE,1965-04-08,6.403688907623291
+567645,GE,1965-04-09,6.419325828552246
+567646,GE,1965-04-12,6.38805103302002
+567647,GE,1965-04-13,6.4115071296691895
+567648,GE,1965-04-14,6.427145004272461
+567649,GE,1965-04-15,6.442782878875732
+567650,GE,1965-04-19,6.434964179992676
+567651,GE,1965-04-20,6.395870208740234
+567652,GE,1965-04-21,6.419325828552246
+567653,GE,1965-04-22,6.442782878875732
+567654,GE,1965-04-23,6.434964179992676
+567655,GE,1965-04-26,6.427145004272461
+567656,GE,1965-04-27,6.434964179992676
+567657,GE,1965-04-28,6.364593982696533
+567658,GE,1965-04-29,6.489696979522705
+567659,GE,1965-04-30,6.520971775054932
+567660,GE,1965-05-03,6.575705051422119
+567661,GE,1965-05-04,6.6147990226745605
+567662,GE,1965-05-05,6.630436897277832
+567663,GE,1965-05-06,6.653893947601318
+567664,GE,1965-05-07,6.583522796630859
+567665,GE,1965-05-10,6.6147990226745605
+567666,GE,1965-05-11,6.622618198394775
+567667,GE,1965-05-12,6.630436897277832
+567668,GE,1965-05-13,6.646074771881104
+567669,GE,1965-05-14,6.630436897277832
+567670,GE,1965-05-17,6.520971775054932
+567671,GE,1965-05-18,6.544428825378418
+567672,GE,1965-05-19,6.536610126495361
+567673,GE,1965-05-20,6.442782878875732
+567674,GE,1965-05-21,6.442782878875732
+567675,GE,1965-05-24,6.325499057769775
+567676,GE,1965-05-25,6.364593982696533
+567677,GE,1965-05-26,6.380231857299805
+567678,GE,1965-05-27,6.395870208740234
+567679,GE,1965-05-28,6.466239929199219
+567680,GE,1965-06-01,6.427145004272461
+567681,GE,1965-06-02,6.341136932373047
+567682,GE,1965-06-03,6.294223785400391
+567683,GE,1965-06-04,6.286405086517334
+567684,GE,1965-06-07,6.325499057769775
+567685,GE,1965-06-08,6.208216190338135
+567686,GE,1965-06-09,6.09093189239502
+567687,GE,1965-06-10,6.0049238204956055
+567688,GE,1965-06-11,6.0440192222595215
+567689,GE,1965-06-14,5.981466770172119
+567690,GE,1965-06-15,6.020562171936035
+567691,GE,1965-06-16,6.083113193511963
+567692,GE,1965-06-17,6.130026817321777
+567693,GE,1965-06-18,6.067474842071533
+567694,GE,1965-06-21,6.122208118438721
+567695,GE,1965-06-22,6.106569766998291
+567696,GE,1965-06-23,6.106569766998291
+567697,GE,1965-06-24,5.965828895568848
+567698,GE,1965-06-25,5.872003078460693
+567699,GE,1965-06-28,5.723443031311035
+567700,GE,1965-06-29,5.864183902740479
+567701,GE,1965-06-30,5.997105121612549
+567702,GE,1965-07-01,6.051837921142578
+567703,GE,1965-07-02,6.145664215087891
+567704,GE,1965-07-06,6.169120788574219
+567705,GE,1965-07-07,6.169120788574219
+567706,GE,1965-07-08,6.255128860473633
+567707,GE,1965-07-09,6.3176798820495605
+567708,GE,1965-07-12,6.223854064941406
+567709,GE,1965-07-13,6.192577838897705
+567710,GE,1965-07-14,6.286405086517334
+567711,GE,1965-07-15,6.255128860473633
+567712,GE,1965-07-16,6.247310161590576
+567713,GE,1965-07-19,6.130026817321777
+567714,GE,1965-07-20,6.028380870819092
+567715,GE,1965-07-21,6.0440192222595215
+567716,GE,1965-07-22,6.114388942718506
+567717,GE,1965-07-23,6.161302089691162
+567718,GE,1965-07-26,6.122208118438721
+567719,GE,1965-07-27,6.106569766998291
+567720,GE,1965-07-28,6.223854064941406
+567721,GE,1965-07-29,6.278585910797119
+567722,GE,1965-07-30,6.294223785400391
+567723,GE,1965-08-02,6.294223785400391
+567724,GE,1965-08-03,6.4115071296691895
+567725,GE,1965-08-04,6.4115071296691895
+567726,GE,1965-08-05,6.380231857299805
+567727,GE,1965-08-06,6.474059104919434
+567728,GE,1965-08-09,6.372413158416748
+567729,GE,1965-08-10,6.395870208740234
+567730,GE,1965-08-11,6.489696979522705
+567731,GE,1965-08-12,6.560067176818848
+567732,GE,1965-08-13,6.5287909507751465
+567733,GE,1965-08-16,6.427145004272461
+567734,GE,1965-08-17,6.458421230316162
+567735,GE,1965-08-18,6.442782878875732
+567736,GE,1965-08-19,6.395870208740234
+567737,GE,1965-08-20,6.372413158416748
+567738,GE,1965-08-23,6.33331823348999
+567739,GE,1965-08-24,6.364593982696533
+567740,GE,1965-08-25,6.450602054595947
+567741,GE,1965-08-26,6.567885875701904
+567742,GE,1965-08-27,6.520971775054932
+567743,GE,1965-08-30,6.630436897277832
+567744,GE,1965-08-31,6.544428825378418
+567745,GE,1965-09-01,6.497515201568604
+567746,GE,1965-09-02,6.599161148071289
+567747,GE,1965-09-03,6.739902019500732
+567748,GE,1965-09-07,6.724264144897461
+567749,GE,1965-09-08,6.794633865356445
+567750,GE,1965-09-09,6.763358116149902
+567751,GE,1965-09-10,6.849366188049316
+567752,GE,1965-09-13,6.958830833435059
+567753,GE,1965-09-14,6.927556037902832
+567754,GE,1965-09-15,6.943192958831787
+567755,GE,1965-09-16,7.029201030731201
+567756,GE,1965-09-17,7.005744934082031
+567757,GE,1965-09-20,7.083933830261231
+567758,GE,1965-09-21,7.052658081054688
+567759,GE,1965-09-22,7.123027801513672
+567760,GE,1965-09-23,7.013564109802246
+567761,GE,1965-09-24,7.201217174530029
+567762,GE,1965-09-27,7.498335838317871
+567763,GE,1965-09-28,7.349777221679687
+567764,GE,1965-09-29,7.373233795166016
+567765,GE,1965-09-30,7.318500995635986
+567766,GE,1965-10-01,7.3106818199157715
+567767,GE,1965-10-04,7.240312099456787
+567768,GE,1965-10-05,7.365415096282959
+567769,GE,1965-10-06,7.427966117858887
+567770,GE,1965-10-07,7.381052017211914
+567771,GE,1965-10-08,7.341958045959473
+567772,GE,1965-10-11,7.388871192932129
+567773,GE,1965-10-12,7.373233795166016
+567774,GE,1965-10-13,7.349777221679687
+567775,GE,1965-10-14,7.201217174530029
+567776,GE,1965-10-15,7.216855049133301
+567777,GE,1965-10-18,7.232492923736572
+567778,GE,1965-10-19,7.255949974060059
+567779,GE,1965-10-20,7.334138870239258
+567780,GE,1965-10-21,7.3106818199157715
+567781,GE,1965-10-22,7.365415096282959
+567782,GE,1965-10-25,7.3106818199157715
+567783,GE,1965-10-26,7.365415096282959
+567784,GE,1965-10-27,7.365415096282959
+567785,GE,1965-10-28,7.3966898918151855
+567786,GE,1965-10-29,7.3966898918151855
+567787,GE,1965-11-01,7.334138870239258
+567788,GE,1965-11-03,7.341958045959473
+567789,GE,1965-11-04,7.334138870239258
+567790,GE,1965-11-05,7.2950439453125
+567791,GE,1965-11-08,7.240312099456787
+567792,GE,1965-11-09,7.130846977233887
+567793,GE,1965-11-10,7.232492923736572
+567794,GE,1965-11-11,7.28722620010376
+567795,GE,1965-11-12,7.318500995635986
+567796,GE,1965-11-15,7.1699419021606445
+567797,GE,1965-11-16,7.216855049133301
+567798,GE,1965-11-17,7.263769149780273
+567799,GE,1965-11-18,7.1699419021606445
+567800,GE,1965-11-19,7.1699419021606445
+567801,GE,1965-11-22,7.09957218170166
+567802,GE,1965-11-23,7.115209102630615
+567803,GE,1965-11-24,7.052658081054688
+567804,GE,1965-11-26,7.130846977233887
+567805,GE,1965-11-29,7.154304027557373
+567806,GE,1965-11-30,7.115209102630615
+567807,GE,1965-12-01,7.115209102630615
+567808,GE,1965-12-02,7.177761077880859
+567809,GE,1965-12-03,7.185579776763916
+567810,GE,1965-12-06,7.123027801513672
+567811,GE,1965-12-07,7.177761077880859
+567812,GE,1965-12-08,7.130846977233887
+567813,GE,1965-12-09,7.09957218170166
+567814,GE,1965-12-10,7.068295955657959
+567815,GE,1965-12-13,7.09957218170166
+567816,GE,1965-12-14,7.138666152954102
+567817,GE,1965-12-15,7.138666152954102
+567818,GE,1965-12-16,7.1699419021606445
+567819,GE,1965-12-17,7.083933830261231
+567820,GE,1965-12-20,7.083933830261231
+567821,GE,1965-12-21,7.076115131378174
+567822,GE,1965-12-22,7.146484851837158
+567823,GE,1965-12-23,7.240312099456787
+567824,GE,1965-12-27,7.232492923736572
+567825,GE,1965-12-28,7.255949974060059
+567826,GE,1965-12-29,7.3106818199157715
+567827,GE,1965-12-30,7.443603992462158
+567828,GE,1965-12-31,7.381052017211914
+567829,GE,1966-01-03,7.3106818199157715
+567830,GE,1966-01-04,7.3106818199157715
+567831,GE,1966-01-05,7.365415096282959
+567832,GE,1966-01-06,7.45924186706543
+567833,GE,1966-01-07,7.4826979637146
+567834,GE,1966-01-10,7.467060089111328
+567835,GE,1966-01-11,7.45924186706543
+567836,GE,1966-01-12,7.427966117858887
+567837,GE,1966-01-13,7.28722620010376
+567838,GE,1966-01-14,7.326320171356201
+567839,GE,1966-01-17,7.279407024383545
+567840,GE,1966-01-18,7.28722620010376
+567841,GE,1966-01-19,7.263769149780273
+567842,GE,1966-01-20,7.27158784866333
+567843,GE,1966-01-21,7.349777221679687
+567844,GE,1966-01-24,7.2950439453125
+567845,GE,1966-01-25,7.349777221679687
+567846,GE,1966-01-26,7.326320171356201
+567847,GE,1966-01-27,7.255949974060059
+567848,GE,1966-01-28,7.162123203277588
+567849,GE,1966-01-31,7.177761077880859
+567850,GE,1966-02-01,6.99010705947876
+567851,GE,1966-02-02,7.115209102630615
+567852,GE,1966-02-03,7.115209102630615
+567853,GE,1966-02-04,7.123027801513672
+567854,GE,1966-02-07,7.091753005981445
+567855,GE,1966-02-08,7.037020206451416
+567856,GE,1966-02-09,6.982287883758545
+567857,GE,1966-02-10,6.982287883758545
+567858,GE,1966-02-11,6.927556037902832
+567859,GE,1966-02-14,6.958830833435059
+567860,GE,1966-02-15,7.005744934082031
+567861,GE,1966-02-16,7.115209102630615
+567862,GE,1966-02-17,7.107390880584717
+567863,GE,1966-02-18,7.068295955657959
+567864,GE,1966-02-21,6.9119181632995605
+567865,GE,1966-02-23,6.958830833435059
+567866,GE,1966-02-24,6.880641937255859
+567867,GE,1966-02-25,6.896279811859131
+567868,GE,1966-02-28,6.818090915679932
+567869,GE,1966-03-01,6.763358116149902
+567870,GE,1966-03-02,6.716444969177246
+567871,GE,1966-03-03,6.778995990753174
+567872,GE,1966-03-04,6.778995990753174
+567873,GE,1966-03-07,6.661713123321533
+567874,GE,1966-03-08,6.778995990753174
+567875,GE,1966-03-09,6.794633865356445
+567876,GE,1966-03-10,6.818090915679932
+567877,GE,1966-03-11,6.857184886932373
+567878,GE,1966-03-14,6.708625793457031
+567879,GE,1966-03-15,6.747721195220947
+567880,GE,1966-03-16,6.810272216796875
+567881,GE,1966-03-17,6.872823238372803
+567882,GE,1966-03-18,6.865004062652588
+567883,GE,1966-03-21,6.888461112976074
+567884,GE,1966-03-22,6.888461112976074
+567885,GE,1966-03-23,6.849366188049316
+567886,GE,1966-03-24,6.857184886932373
+567887,GE,1966-03-25,6.865004062652588
+567888,GE,1966-03-28,6.919736862182617
+567889,GE,1966-03-29,6.904098987579346
+567890,GE,1966-03-30,6.849366188049316
+567891,GE,1966-03-31,6.849366188049316
+567892,GE,1966-04-01,6.865004062652588
+567893,GE,1966-04-04,6.810272216796875
+567894,GE,1966-04-05,6.810272216796875
+567895,GE,1966-04-06,6.778995990753174
+567896,GE,1966-04-07,6.8259100914001465
+567897,GE,1966-04-11,6.786815166473389
+567898,GE,1966-04-12,6.786815166473389
+567899,GE,1966-04-13,6.833728790283203
+567900,GE,1966-04-14,6.904098987579346
+567901,GE,1966-04-15,6.927556037902832
+567902,GE,1966-04-18,6.896279811859131
+567903,GE,1966-04-19,6.982287883758545
+567904,GE,1966-04-20,7.1699419021606445
+567905,GE,1966-04-21,7.381052017211914
+567906,GE,1966-04-22,7.349777221679687
+567907,GE,1966-04-25,7.2950439453125
+567908,GE,1966-04-26,7.3106818199157715
+567909,GE,1966-04-27,7.373233795166016
+567910,GE,1966-04-28,7.279407024383545
+567911,GE,1966-04-29,7.185579776763916
+567912,GE,1966-05-02,7.060476779937744
+567913,GE,1966-05-03,7.068295955657959
+567914,GE,1966-05-04,6.974469184875488
+567915,GE,1966-05-05,6.99010705947876
+567916,GE,1966-05-06,6.927556037902832
+567917,GE,1966-05-09,6.755539894104004
+567918,GE,1966-05-10,6.818090915679932
+567919,GE,1966-05-11,6.818090915679932
+567920,GE,1966-05-12,6.685169219970703
+567921,GE,1966-05-13,6.536610126495361
+567922,GE,1966-05-16,6.520971775054932
+567923,GE,1966-05-17,6.4115071296691895
+567924,GE,1966-05-18,6.560067176818848
+567925,GE,1966-05-19,6.567885875701904
+567926,GE,1966-05-20,6.599161148071289
+567927,GE,1966-05-23,6.489696979522705
+567928,GE,1966-05-24,6.700807094573975
+567929,GE,1966-05-25,6.69298791885376
+567930,GE,1966-05-26,6.724264144897461
+567931,GE,1966-05-27,6.630436897277832
+567932,GE,1966-05-31,6.513153076171875
+567933,GE,1966-06-01,6.591341972351074
+567934,GE,1966-06-02,6.591341972351074
+567935,GE,1966-06-03,6.567885875701904
+567936,GE,1966-06-06,6.583522796630859
+567937,GE,1966-06-07,6.599161148071289
+567938,GE,1966-06-08,6.622618198394775
+567939,GE,1966-06-09,6.646074771881104
+567940,GE,1966-06-10,6.786815166473389
+567941,GE,1966-06-13,6.865004062652588
+567942,GE,1966-06-14,6.943192958831787
+567943,GE,1966-06-15,6.99010705947876
+567944,GE,1966-06-16,6.951012134552002
+567945,GE,1966-06-17,6.958830833435059
+567946,GE,1966-06-20,7.021382808685303
+567947,GE,1966-06-21,7.029201030731201
+567948,GE,1966-06-22,7.068295955657959
+567949,GE,1966-06-23,7.037020206451416
+567950,GE,1966-06-24,7.123027801513672
+567951,GE,1966-06-27,7.162123203277588
+567952,GE,1966-06-28,6.849366188049316
+567953,GE,1966-06-29,6.739902019500732
+567954,GE,1966-06-30,6.638256072998047
+567955,GE,1966-07-01,6.646074771881104
+567956,GE,1966-07-05,6.646074771881104
+567957,GE,1966-07-06,6.833728790283203
+567958,GE,1966-07-07,6.778995990753174
+567959,GE,1966-07-08,6.80245304107666
+567960,GE,1966-07-11,6.857184886932373
+567961,GE,1966-07-12,6.606979846954346
+567962,GE,1966-07-13,6.6147990226745605
+567963,GE,1966-07-14,6.6147990226745605
+567964,GE,1966-07-15,6.661713123321533
+567965,GE,1966-07-18,6.677350044250488
+567966,GE,1966-07-19,6.661713123321533
+567967,GE,1966-07-20,6.520971775054932
+567968,GE,1966-07-21,6.497515201568604
+567969,GE,1966-07-22,6.341136932373047
+567970,GE,1966-07-25,6.130026817321777
+567971,GE,1966-07-26,6.192577838897705
+567972,GE,1966-07-27,6.223854064941406
+567973,GE,1966-07-28,6.145664215087891
+567974,GE,1966-07-29,5.973648071289063
+567975,GE,1966-08-01,5.785995006561279
+567976,GE,1966-08-02,5.809451103210449
+567977,GE,1966-08-03,5.887639999389648
+567978,GE,1966-08-04,5.911097049713135
+567979,GE,1966-08-05,5.926734924316406
+567980,GE,1966-08-08,6.0049238204956055
+567981,GE,1966-08-09,6.028380870819092
+567982,GE,1966-08-10,5.911097049713135
+567983,GE,1966-08-11,5.911097049713135
+567984,GE,1966-08-12,5.926734924316406
+567985,GE,1966-08-15,5.864183902740479
+567986,GE,1966-08-16,5.645254135131836
+567987,GE,1966-08-17,5.629615783691406
+567988,GE,1966-08-18,5.582703113555908
+567989,GE,1966-08-19,5.504514217376709
+567990,GE,1966-08-22,5.332498073577881
+567991,GE,1966-08-23,5.41068696975708
+567992,GE,1966-08-24,5.567064762115479
+567993,GE,1966-08-25,5.496695041656494
+567994,GE,1966-08-26,5.418506145477295
+567995,GE,1966-08-29,5.316860198974609
+567996,GE,1966-08-30,5.371592044830322
+567997,GE,1966-08-31,5.316860198974609
+567998,GE,1966-09-01,5.363772869110107
+567999,GE,1966-09-02,5.269946098327637
+568000,GE,1966-09-06,5.238670825958252
+568001,GE,1966-09-07,5.12920618057251
+568002,GE,1966-09-08,5.097929954528809
+568003,GE,1966-09-09,5.066655158996582
+568004,GE,1966-09-12,5.238670825958252
+568005,GE,1966-09-13,5.246490001678467
+568006,GE,1966-09-14,5.488875865936279
+568007,GE,1966-09-15,5.567064762115479
+568008,GE,1966-09-16,5.551426887512207
+568009,GE,1966-09-19,5.629615783691406
+568010,GE,1966-09-20,5.582703113555908
+568011,GE,1966-09-21,5.457600116729736
+568012,GE,1966-09-22,5.496695041656494
+568013,GE,1966-09-23,5.5201520919799805
+568014,GE,1966-09-26,5.387229919433594
+568015,GE,1966-09-27,5.488875865936279
+568016,GE,1966-09-28,5.293403148651123
+568017,GE,1966-09-29,5.277764797210693
+568018,GE,1966-09-30,5.316860198974609
+568019,GE,1966-10-03,5.2230329513549805
+568020,GE,1966-10-04,5.332498073577881
+568021,GE,1966-10-05,5.30122184753418
+568022,GE,1966-10-06,5.277764797210693
+568023,GE,1966-10-07,5.3403167724609375
+568024,GE,1966-10-10,5.457600116729736
+568025,GE,1966-10-11,5.481057167053223
+568026,GE,1966-10-12,5.590521812438965
+568027,GE,1966-10-13,5.54360818862915
+568028,GE,1966-10-14,5.441961765289307
+568029,GE,1966-10-17,5.54360818862915
+568030,GE,1966-10-18,5.7781758308410645
+568031,GE,1966-10-19,5.817269802093506
+568032,GE,1966-10-20,5.7781758308410645
+568033,GE,1966-10-21,5.817269802093506
+568034,GE,1966-10-24,5.895459175109863
+568035,GE,1966-10-25,5.848546028137207
+568036,GE,1966-10-26,5.950191974639893
+568037,GE,1966-10-27,5.997105121612549
+568038,GE,1966-10-28,5.942372798919678
+568039,GE,1966-10-31,5.965828895568848
+568040,GE,1966-11-01,6.036200046539307
+568041,GE,1966-11-02,6.075294017791748
+568042,GE,1966-11-03,6.059656143188477
+568043,GE,1966-11-04,6.067474842071533
+568044,GE,1966-11-07,5.989285945892334
+568045,GE,1966-11-09,6.0049238204956055
+568046,GE,1966-11-10,6.036200046539307
+568047,GE,1966-11-11,6.145664215087891
+568048,GE,1966-11-14,6.083113193511963
+568049,GE,1966-11-15,6.106569766998291
+568050,GE,1966-11-16,6.067474842071533
+568051,GE,1966-11-17,6.09093189239502
+568052,GE,1966-11-18,6.098751068115234
+568053,GE,1966-11-21,6.0440192222595215
+568054,GE,1966-11-22,6.098751068115234
+568055,GE,1966-11-23,6.067474842071533
+568056,GE,1966-11-25,6.083113193511963
+568057,GE,1966-11-28,6.216034889221191
+568058,GE,1966-11-29,6.130026817321777
+568059,GE,1966-11-30,6.130026817321777
+568060,GE,1966-12-01,6.137845993041992
+568061,GE,1966-12-02,6.153482913970947
+568062,GE,1966-12-05,6.247310161590576
+568063,GE,1966-12-06,6.176939964294434
+568064,GE,1966-12-07,6.130026817321777
+568065,GE,1966-12-08,6.161302089691162
+568066,GE,1966-12-09,6.098751068115234
+568067,GE,1966-12-12,6.130026817321777
+568068,GE,1966-12-13,6.067474842071533
+568069,GE,1966-12-14,6.059656143188477
+568070,GE,1966-12-15,5.911097049713135
+568071,GE,1966-12-16,5.848546028137207
+568072,GE,1966-12-19,5.62179708480835
+568073,GE,1966-12-20,5.551426887512207
+568074,GE,1966-12-21,5.527969837188721
+568075,GE,1966-12-22,5.496695041656494
+568076,GE,1966-12-23,5.402867794036865
+568077,GE,1966-12-27,5.355954170227051
+568078,GE,1966-12-28,5.395049095153809
+568079,GE,1966-12-29,5.527969837188721
+568080,GE,1966-12-30,5.535789012908936
+568081,GE,1967-01-03,5.567064762115479
+568082,GE,1967-01-04,5.582703113555908
+568083,GE,1967-01-05,5.574883937835693
+568084,GE,1967-01-06,5.504514217376709
+568085,GE,1967-01-09,5.395049095153809
+568086,GE,1967-01-10,5.363772869110107
+568087,GE,1967-01-11,5.395049095153809
+568088,GE,1967-01-12,5.418506145477295
+568089,GE,1967-01-13,5.441961765289307
+568090,GE,1967-01-16,5.465418815612793
+568091,GE,1967-01-17,5.551426887512207
+568092,GE,1967-01-18,5.551426887512207
+568093,GE,1967-01-19,5.54360818862915
+568094,GE,1967-01-20,5.551426887512207
+568095,GE,1967-01-23,5.551426887512207
+568096,GE,1967-01-24,5.473237991333008
+568097,GE,1967-01-25,5.54360818862915
+568098,GE,1967-01-26,5.551426887512207
+568099,GE,1967-01-27,5.551426887512207
+568100,GE,1967-01-30,5.512332916259766
+568101,GE,1967-01-31,5.496695041656494
+568102,GE,1967-02-01,5.504514217376709
+568103,GE,1967-02-02,5.582703113555908
+568104,GE,1967-02-03,5.613977909088135
+568105,GE,1967-02-06,5.62179708480835
+568106,GE,1967-02-07,5.590521812438965
+568107,GE,1967-02-08,5.574883937835693
+568108,GE,1967-02-09,5.441961765289307
+568109,GE,1967-02-10,5.527969837188721
+568110,GE,1967-02-13,5.441961765289307
+568111,GE,1967-02-14,5.4497809410095215
+568112,GE,1967-02-15,5.4497809410095215
+568113,GE,1967-02-16,5.348134994506836
+568114,GE,1967-02-17,5.3090410232543945
+568115,GE,1967-02-20,5.199575901031494
+568116,GE,1967-02-21,5.183938026428223
+568117,GE,1967-02-23,5.348134994506836
+568118,GE,1967-02-24,5.379411220550537
+568119,GE,1967-02-27,5.371592044830322
+568120,GE,1967-02-28,5.395049095153809
+568121,GE,1967-03-01,5.41068696975708
+568122,GE,1967-03-02,5.488875865936279
+568123,GE,1967-03-03,5.504514217376709
+568124,GE,1967-03-06,5.457600116729736
+568125,GE,1967-03-07,5.457600116729736
+568126,GE,1967-03-08,5.551426887512207
+568127,GE,1967-03-09,5.653072834014893
+568128,GE,1967-03-10,5.660892009735107
+568129,GE,1967-03-13,5.653072834014893
+568130,GE,1967-03-14,5.699985980987549
+568131,GE,1967-03-15,5.7781758308410645
+568132,GE,1967-03-16,5.887639999389648
+568133,GE,1967-03-17,5.817269802093506
+568134,GE,1967-03-20,5.762537956237793
+568135,GE,1967-03-21,5.582703113555908
+568136,GE,1967-03-22,5.567064762115479
+568137,GE,1967-03-23,5.504514217376709
+568138,GE,1967-03-27,5.43414306640625
+568139,GE,1967-03-28,5.426324844360352
+568140,GE,1967-03-29,5.355954170227051
+568141,GE,1967-03-30,5.3403167724609375
+568142,GE,1967-03-31,5.3090410232543945
+568143,GE,1967-04-03,5.269946098327637
+568144,GE,1967-04-04,5.3090410232543945
+568145,GE,1967-04-05,5.371592044830322
+568146,GE,1967-04-06,5.395049095153809
+568147,GE,1967-04-07,5.371592044830322
+568148,GE,1967-04-10,5.285583972930908
+568149,GE,1967-04-11,5.348134994506836
+568150,GE,1967-04-12,5.316860198974609
+568151,GE,1967-04-13,5.457600116729736
+568152,GE,1967-04-14,5.645254135131836
+568153,GE,1967-04-17,5.754718780517578
+568154,GE,1967-04-18,5.770357131958008
+568155,GE,1967-04-19,5.71562385559082
+568156,GE,1967-04-20,5.817269802093506
+568157,GE,1967-04-21,5.934554100036621
+568158,GE,1967-04-24,5.934554100036621
+568159,GE,1967-04-25,5.864183902740479
+568160,GE,1967-04-26,5.872003078460693
+568161,GE,1967-04-27,5.90327787399292
+568162,GE,1967-04-28,5.934554100036621
+568163,GE,1967-05-01,5.911097049713135
+568164,GE,1967-05-02,5.817269802093506
+568165,GE,1967-05-03,5.817269802093506
+568166,GE,1967-05-04,5.770357131958008
+568167,GE,1967-05-05,5.785995006561279
+568168,GE,1967-05-08,5.7469000816345215
+568169,GE,1967-05-09,5.699985980987549
+568170,GE,1967-05-10,5.699985980987549
+568171,GE,1967-05-11,5.809451103210449
+568172,GE,1967-05-12,5.699985980987549
+568173,GE,1967-05-15,5.6061601638793945
+568174,GE,1967-05-16,5.629615783691406
+568175,GE,1967-05-17,5.574883937835693
+568176,GE,1967-05-18,5.59834098815918
+568177,GE,1967-05-19,5.59834098815918
+568178,GE,1967-05-22,5.574883937835693
+568179,GE,1967-05-23,5.567064762115479
+568180,GE,1967-05-24,5.441961765289307
+568181,GE,1967-05-25,5.473237991333008
+568182,GE,1967-05-26,5.5201520919799805
+568183,GE,1967-05-29,5.43414306640625
+568184,GE,1967-05-31,5.379411220550537
+568185,GE,1967-06-01,5.363772869110107
+568186,GE,1967-06-02,5.316860198974609
+568187,GE,1967-06-05,5.262126922607422
+568188,GE,1967-06-06,5.332498073577881
+568189,GE,1967-06-07,5.332498073577881
+568190,GE,1967-06-08,5.363772869110107
+568191,GE,1967-06-09,5.355954170227051
+568192,GE,1967-06-12,5.465418815612793
+568193,GE,1967-06-13,5.676529884338379
+568194,GE,1967-06-14,5.551426887512207
+568195,GE,1967-06-15,5.504514217376709
+568196,GE,1967-06-16,5.567064762115479
+568197,GE,1967-06-19,5.527969837188721
+568198,GE,1967-06-20,5.457600116729736
+568199,GE,1967-06-21,5.3403167724609375
+568200,GE,1967-06-22,5.418506145477295
+568201,GE,1967-06-23,5.59834098815918
+568202,GE,1967-06-26,5.41068696975708
+568203,GE,1967-06-27,5.567064762115479
+568204,GE,1967-06-28,5.488875865936279
+568205,GE,1967-06-29,5.418506145477295
+568206,GE,1967-06-30,5.43414306640625
+568207,GE,1967-07-03,5.426324844360352
+568208,GE,1967-07-05,5.43414306640625
+568209,GE,1967-07-06,5.43414306640625
+568210,GE,1967-07-07,5.395049095153809
+568211,GE,1967-07-10,5.363772869110107
+568212,GE,1967-07-11,5.488875865936279
+568213,GE,1967-07-12,5.582703113555908
+568214,GE,1967-07-13,5.660892009735107
+568215,GE,1967-07-14,6.083113193511963
+568216,GE,1967-07-17,6.075294017791748
+568217,GE,1967-07-18,6.364593982696533
+568218,GE,1967-07-19,6.223854064941406
+568219,GE,1967-07-20,6.395870208740234
+568220,GE,1967-07-21,6.552248001098633
+568221,GE,1967-07-24,6.458421230316162
+568222,GE,1967-07-25,6.4115071296691895
+568223,GE,1967-07-26,6.442782878875732
+568224,GE,1967-07-27,6.544428825378418
+568225,GE,1967-07-28,6.638256072998047
+568226,GE,1967-07-31,6.755539894104004
+568227,GE,1967-08-01,6.778995990753174
+568228,GE,1967-08-02,6.755539894104004
+568229,GE,1967-08-03,6.69298791885376
+568230,GE,1967-08-04,6.69298791885376
+568231,GE,1967-08-07,6.677350044250488
+568232,GE,1967-08-08,6.69298791885376
+568233,GE,1967-08-09,6.700807094573975
+568234,GE,1967-08-10,6.685169219970703
+568235,GE,1967-08-11,6.567885875701904
+568236,GE,1967-08-14,6.458421230316162
+568237,GE,1967-08-15,6.458421230316162
+568238,GE,1967-08-16,6.466239929199219
+568239,GE,1967-08-17,6.591341972351074
+568240,GE,1967-08-18,6.622618198394775
+568241,GE,1967-08-21,6.638256072998047
+568242,GE,1967-08-22,6.653893947601318
+568243,GE,1967-08-23,6.646074771881104
+568244,GE,1967-08-24,6.724264144897461
+568245,GE,1967-08-25,6.771176815032959
+568246,GE,1967-08-28,6.841547966003418
+568247,GE,1967-08-29,6.739902019500732
+568248,GE,1967-08-30,6.849366188049316
+568249,GE,1967-08-31,6.833728790283203
+568250,GE,1967-09-01,6.778995990753174
+568251,GE,1967-09-05,6.763358116149902
+568252,GE,1967-09-06,6.763358116149902
+568253,GE,1967-09-07,6.904098987579346
+568254,GE,1967-09-08,7.013564109802246
+568255,GE,1967-09-11,7.068295955657959
+568256,GE,1967-09-12,6.974469184875488
+568257,GE,1967-09-13,6.99010705947876
+568258,GE,1967-09-14,6.997926235198975
+568259,GE,1967-09-15,7.123027801513672
+568260,GE,1967-09-18,7.216855049133301
+568261,GE,1967-09-19,7.185579776763916
+568262,GE,1967-09-20,7.123027801513672
+568263,GE,1967-09-21,7.044838905334473
+568264,GE,1967-09-22,7.123027801513672
+568265,GE,1967-09-25,7.044838905334473
+568266,GE,1967-09-26,6.849366188049316
+568267,GE,1967-09-27,6.974469184875488
+568268,GE,1967-09-28,6.997926235198975
+568269,GE,1967-09-29,7.013564109802246
+568270,GE,1967-10-02,7.013564109802246
+568271,GE,1967-10-03,7.201217174530029
+568272,GE,1967-10-04,7.185579776763916
+568273,GE,1967-10-05,7.138666152954102
+568274,GE,1967-10-06,7.052658081054688
+568275,GE,1967-10-09,6.966650009155273
+568276,GE,1967-10-10,6.896279811859131
+568277,GE,1967-10-11,6.865004062652588
+568278,GE,1967-10-12,6.685169219970703
+568279,GE,1967-10-13,6.794633865356445
+568280,GE,1967-10-16,6.677350044250488
+568281,GE,1967-10-17,6.786815166473389
+568282,GE,1967-10-18,6.810272216796875
+568283,GE,1967-10-19,6.732082843780518
+568284,GE,1967-10-20,6.708625793457031
+568285,GE,1967-10-23,6.732082843780518
+568286,GE,1967-10-24,6.763358116149902
+568287,GE,1967-10-25,6.771176815032959
+568288,GE,1967-10-26,6.896279811859131
+568289,GE,1967-10-27,6.833728790283203
+568290,GE,1967-10-30,6.771176815032959
+568291,GE,1967-10-31,6.630436897277832
+568292,GE,1967-11-01,6.286405086517334
+568293,GE,1967-11-02,6.278585910797119
+568294,GE,1967-11-03,6.255128860473633
+568295,GE,1967-11-06,6.3020429611206055
+568296,GE,1967-11-08,6.247310161590576
+568297,GE,1967-11-09,6.364593982696533
+568298,GE,1967-11-10,6.419325828552246
+568299,GE,1967-11-13,6.3020429611206055
+568300,GE,1967-11-14,6.161302089691162
+568301,GE,1967-11-15,6.192577838897705
+568302,GE,1967-11-16,6.434964179992676
+568303,GE,1967-11-17,6.348956108093262
+568304,GE,1967-11-20,6.3020429611206055
+568305,GE,1967-11-21,6.50533390045166
+568306,GE,1967-11-22,6.552248001098633
+568307,GE,1967-11-24,6.50533390045166
+568308,GE,1967-11-27,6.544428825378418
+568309,GE,1967-11-28,6.630436897277832
+568310,GE,1967-11-29,6.69298791885376
+568311,GE,1967-11-30,6.513153076171875
+568312,GE,1967-12-01,6.497515201568604
+568313,GE,1967-12-04,6.48187780380249
+568314,GE,1967-12-05,6.489696979522705
+568315,GE,1967-12-06,6.50533390045166
+568316,GE,1967-12-07,6.458421230316162
+568317,GE,1967-12-08,6.278585910797119
+568318,GE,1967-12-11,6.161302089691162
+568319,GE,1967-12-12,6.059656143188477
+568320,GE,1967-12-13,6.145664215087891
+568321,GE,1967-12-14,6.098751068115234
+568322,GE,1967-12-15,6.020562171936035
+568323,GE,1967-12-18,5.997105121612549
+568324,GE,1967-12-19,5.973648071289063
+568325,GE,1967-12-20,5.989285945892334
+568326,GE,1967-12-21,5.997105121612549
+568327,GE,1967-12-22,5.965828895568848
+568328,GE,1967-12-26,5.942372798919678
+568329,GE,1967-12-27,5.801631927490234
+568330,GE,1967-12-28,5.848546028137207
+568331,GE,1967-12-29,6.0049238204956055
+568332,GE,1968-01-02,5.981466770172119
+568333,GE,1968-01-03,5.997105121612549
+568334,GE,1968-01-04,5.942372798919678
+568335,GE,1968-01-05,6.0049238204956055
+568336,GE,1968-01-08,6.130026817321777
+568337,GE,1968-01-09,6.192577838897705
+568338,GE,1968-01-10,6.184759140014648
+568339,GE,1968-01-11,6.083113193511963
+568340,GE,1968-01-12,5.965828895568848
+568341,GE,1968-01-15,5.965828895568848
+568342,GE,1968-01-16,5.895459175109863
+568343,GE,1968-01-17,5.856365203857422
+568344,GE,1968-01-18,5.817269802093506
+568345,GE,1968-01-19,5.840726852416992
+568346,GE,1968-01-22,5.793813228607178
+568347,GE,1968-01-23,5.739080905914307
+568348,GE,1968-01-24,5.770357131958008
+568349,GE,1968-01-25,5.692168235778809
+568350,GE,1968-01-26,5.684349060058594
+568351,GE,1968-01-29,5.692168235778809
+568352,GE,1968-01-30,5.613977909088135
+568353,GE,1968-01-31,5.496695041656494
+568354,GE,1968-02-01,5.590521812438965
+568355,GE,1968-02-02,5.684349060058594
+568356,GE,1968-02-05,5.590521812438965
+568357,GE,1968-02-06,5.629615783691406
+568358,GE,1968-02-07,5.6061601638793945
+568359,GE,1968-02-08,5.535789012908936
+568360,GE,1968-02-09,5.488875865936279
+568361,GE,1968-02-13,5.441961765289307
+568362,GE,1968-02-14,5.504514217376709
+568363,GE,1968-02-15,5.496695041656494
+568364,GE,1968-02-16,5.488875865936279
+568365,GE,1968-02-19,5.418506145477295
+568366,GE,1968-02-20,5.457600116729736
+568367,GE,1968-02-21,5.488875865936279
+568368,GE,1968-02-23,5.504514217376709
+568369,GE,1968-02-26,5.426324844360352
+568370,GE,1968-02-27,5.488875865936279
+568371,GE,1968-02-28,5.441961765289307
+568372,GE,1968-02-29,5.43414306640625
+568373,GE,1968-03-01,5.457600116729736
+568374,GE,1968-03-04,5.30122184753418
+568375,GE,1968-03-05,5.379411220550537
+568376,GE,1968-03-06,5.473237991333008
+568377,GE,1968-03-07,5.4497809410095215
+568378,GE,1968-03-08,5.418506145477295
+568379,GE,1968-03-11,5.504514217376709
+568380,GE,1968-03-12,5.512332916259766
+568381,GE,1968-03-13,5.481057167053223
+568382,GE,1968-03-14,5.418506145477295
+568383,GE,1968-03-15,5.527969837188721
+568384,GE,1968-03-18,5.473237991333008
+568385,GE,1968-03-19,5.426324844360352
+568386,GE,1968-03-20,5.465418815612793
+568387,GE,1968-03-21,5.43414306640625
+568388,GE,1968-03-22,5.402867794036865
+568389,GE,1968-03-25,5.355954170227051
+568390,GE,1968-03-26,5.332498073577881
+568391,GE,1968-03-27,5.379411220550537
+568392,GE,1968-03-28,5.348134994506836
+568393,GE,1968-03-29,5.402867794036865
+568394,GE,1968-04-01,5.613977909088135
+568395,GE,1968-04-02,5.567064762115479
+568396,GE,1968-04-03,5.6061601638793945
+568397,GE,1968-04-04,5.629615783691406
+568398,GE,1968-04-05,5.582703113555908
+568399,GE,1968-04-08,5.629615783691406
+568400,GE,1968-04-10,5.73126220703125
+568401,GE,1968-04-11,5.793813228607178
+568402,GE,1968-04-15,5.692168235778809
+568403,GE,1968-04-16,5.832908153533936
+568404,GE,1968-04-17,5.864183902740479
+568405,GE,1968-04-18,5.911097049713135
+568406,GE,1968-04-19,5.856365203857422
+568407,GE,1968-04-22,5.73126220703125
+568408,GE,1968-04-23,5.73126220703125
+568409,GE,1968-04-24,5.785995006561279
+568410,GE,1968-04-25,5.840726852416992
+568411,GE,1968-04-26,5.965828895568848
+568412,GE,1968-04-29,6.0049238204956055
+568413,GE,1968-04-30,5.997105121612549
+568414,GE,1968-05-01,5.856365203857422
+568415,GE,1968-05-02,5.950191974639893
+568416,GE,1968-05-03,5.911097049713135
+568417,GE,1968-05-06,5.856365203857422
+568418,GE,1968-05-07,5.785995006561279
+568419,GE,1968-05-08,5.754718780517578
+568420,GE,1968-05-09,5.71562385559082
+568421,GE,1968-05-10,5.723443031311035
+568422,GE,1968-05-13,5.707805156707764
+568423,GE,1968-05-14,5.62179708480835
+568424,GE,1968-05-15,5.676529884338379
+568425,GE,1968-05-16,5.770357131958008
+568426,GE,1968-05-17,5.684349060058594
+568427,GE,1968-05-20,5.59834098815918
+568428,GE,1968-05-21,5.551426887512207
+568429,GE,1968-05-22,5.426324844360352
+568430,GE,1968-05-23,5.43414306640625
+568431,GE,1968-05-24,5.5201520919799805
+568432,GE,1968-05-27,5.457600116729736
+568433,GE,1968-05-28,5.488875865936279
+568434,GE,1968-05-29,5.504514217376709
+568435,GE,1968-05-31,5.512332916259766
+568436,GE,1968-06-03,5.645254135131836
+568437,GE,1968-06-04,5.637434959411621
+568438,GE,1968-06-05,5.582703113555908
+568439,GE,1968-06-06,5.559246063232422
+568440,GE,1968-06-07,5.559246063232422
+568441,GE,1968-06-10,5.54360818862915
+568442,GE,1968-06-11,5.5201520919799805
+568443,GE,1968-06-13,5.574883937835693
+568444,GE,1968-06-14,5.559246063232422
+568445,GE,1968-06-17,5.496695041656494
+568446,GE,1968-06-18,5.426324844360352
+568447,GE,1968-06-20,5.488875865936279
+568448,GE,1968-06-21,5.457600116729736
+568449,GE,1968-06-24,5.43414306640625
+568450,GE,1968-06-25,5.395049095153809
+568451,GE,1968-06-27,5.395049095153809
+568452,GE,1968-06-28,5.395049095153809
+568453,GE,1968-07-01,5.355954170227051
+568454,GE,1968-07-02,5.348134994506836
+568455,GE,1968-07-03,5.348134994506836
+568456,GE,1968-07-08,5.426324844360352
+568457,GE,1968-07-09,5.43414306640625
+568458,GE,1968-07-11,5.465418815612793
+568459,GE,1968-07-12,5.379411220550537
+568460,GE,1968-07-15,5.371592044830322
+568461,GE,1968-07-16,5.371592044830322
+568462,GE,1968-07-18,5.3403167724609375
+568463,GE,1968-07-19,5.355954170227051
+568464,GE,1968-07-22,5.238670825958252
+568465,GE,1968-07-23,5.230852127075195
+568466,GE,1968-07-25,5.215213775634766
+568467,GE,1968-07-26,5.238670825958252
+568468,GE,1968-07-29,5.246490001678467
+568469,GE,1968-07-30,5.277764797210693
+568470,GE,1968-08-01,5.215213775634766
+568471,GE,1968-08-02,5.199575901031494
+568472,GE,1968-08-05,5.269946098327637
+568473,GE,1968-08-06,5.2230329513549805
+568474,GE,1968-08-08,5.051016807556152
+568475,GE,1968-08-09,5.097929954528809
+568476,GE,1968-08-12,5.12920618057251
+568477,GE,1968-08-13,5.121387004852295
+568478,GE,1968-08-15,5.097929954528809
+568479,GE,1968-08-16,5.137024879455566
+568480,GE,1968-08-19,5.176118850708008
+568481,GE,1968-08-20,5.144844055175781
+568482,GE,1968-08-22,5.183938026428223
+568483,GE,1968-08-23,5.207395076751709
+568484,GE,1968-08-26,5.207395076751709
+568485,GE,1968-08-27,5.30122184753418
+568486,GE,1968-08-29,5.293403148651123
+568487,GE,1968-08-30,5.262126922607422
+568488,GE,1968-09-03,5.246490001678467
+568489,GE,1968-09-04,5.215213775634766
+568490,GE,1968-09-05,5.277764797210693
+568491,GE,1968-09-06,5.324678897857666
+568492,GE,1968-09-09,5.41068696975708
+568493,GE,1968-09-10,5.441961765289307
+568494,GE,1968-09-12,5.379411220550537
+568495,GE,1968-09-13,5.395049095153809
+568496,GE,1968-09-16,5.457600116729736
+568497,GE,1968-09-17,5.551426887512207
+568498,GE,1968-09-19,5.426324844360352
+568499,GE,1968-09-20,5.387229919433594
+568500,GE,1968-09-23,5.348134994506836
+568501,GE,1968-09-24,5.387229919433594
+568502,GE,1968-09-26,5.332498073577881
+568503,GE,1968-09-27,5.355954170227051
+568504,GE,1968-09-30,5.332498073577881
+568505,GE,1968-10-01,5.332498073577881
+568506,GE,1968-10-03,5.418506145477295
+568507,GE,1968-10-04,5.567064762115479
+568508,GE,1968-10-07,5.660892009735107
+568509,GE,1968-10-08,5.668711185455322
+568510,GE,1968-10-10,5.535789012908936
+568511,GE,1968-10-11,5.54360818862915
+568512,GE,1968-10-14,5.645254135131836
+568513,GE,1968-10-15,5.770357131958008
+568514,GE,1968-10-17,5.90327787399292
+568515,GE,1968-10-18,6.0440192222595215
+568516,GE,1968-10-21,6.114388942718506
+568517,GE,1968-10-22,5.973648071289063
+568518,GE,1968-10-24,6.036200046539307
+568519,GE,1968-10-25,5.997105121612549
+568520,GE,1968-10-28,5.879820823669434
+568521,GE,1968-10-29,5.817269802093506
+568522,GE,1968-10-31,5.942372798919678
+568523,GE,1968-11-01,5.887639999389648
+568524,GE,1968-11-04,5.90327787399292
+568525,GE,1968-11-06,5.926734924316406
+568526,GE,1968-11-07,5.965828895568848
+568527,GE,1968-11-08,5.965828895568848
+568528,GE,1968-11-12,5.926734924316406
+568529,GE,1968-11-13,5.91891622543335
+568530,GE,1968-11-14,5.989285945892334
+568531,GE,1968-11-15,6.051837921142578
+568532,GE,1968-11-18,6.020562171936035
+568533,GE,1968-11-19,6.0049238204956055
+568534,GE,1968-11-21,6.09093189239502
+568535,GE,1968-11-22,6.122208118438721
+568536,GE,1968-11-25,6.20039701461792
+568537,GE,1968-11-26,6.239490985870361
+568538,GE,1968-11-27,6.216034889221191
+568539,GE,1968-11-29,6.2316718101501465
+568540,GE,1968-12-02,6.192577838897705
+568541,GE,1968-12-03,6.176939964294434
+568542,GE,1968-12-05,6.161302089691162
+568543,GE,1968-12-06,6.145664215087891
+568544,GE,1968-12-09,6.051837921142578
+568545,GE,1968-12-10,5.832908153533936
+568546,GE,1968-12-12,5.973648071289063
+568547,GE,1968-12-13,6.036200046539307
+568548,GE,1968-12-16,6.01274299621582
+568549,GE,1968-12-17,5.981466770172119
+568550,GE,1968-12-19,6.083113193511963
+568551,GE,1968-12-20,5.981466770172119
+568552,GE,1968-12-23,5.965828895568848
+568553,GE,1968-12-24,5.950191974639893
+568554,GE,1968-12-26,5.965828895568848
+568555,GE,1968-12-27,5.911097049713135
+568556,GE,1968-12-30,5.848546028137207
+568557,GE,1968-12-31,5.872003078460693
+568558,GE,1969-01-02,5.934554100036621
+568559,GE,1969-01-03,5.989285945892334
+568560,GE,1969-01-06,5.90327787399292
+568561,GE,1969-01-07,5.7781758308410645
+568562,GE,1969-01-08,5.754718780517578
+568563,GE,1969-01-09,5.7469000816345215
+568564,GE,1969-01-10,5.660892009735107
+568565,GE,1969-01-13,5.707805156707764
+568566,GE,1969-01-14,5.770357131958008
+568567,GE,1969-01-15,5.723443031311035
+568568,GE,1969-01-16,5.707805156707764
+568569,GE,1969-01-17,5.653072834014893
+568570,GE,1969-01-20,5.59834098815918
+568571,GE,1969-01-21,5.62179708480835
+568572,GE,1969-01-22,5.660892009735107
+568573,GE,1969-01-23,5.73126220703125
+568574,GE,1969-01-24,5.668711185455322
+568575,GE,1969-01-27,5.668711185455322
+568576,GE,1969-01-28,5.676529884338379
+568577,GE,1969-01-29,5.684349060058594
+568578,GE,1969-01-30,5.707805156707764
+568579,GE,1969-01-31,5.801631927490234
+568580,GE,1969-02-03,5.653072834014893
+568581,GE,1969-02-04,5.653072834014893
+568582,GE,1969-02-05,5.660892009735107
+568583,GE,1969-02-06,5.676529884338379
+568584,GE,1969-02-07,5.7469000816345215
+568585,GE,1969-02-11,5.71562385559082
+568586,GE,1969-02-12,5.739080905914307
+568587,GE,1969-02-13,5.809451103210449
+568588,GE,1969-02-14,5.793813228607178
+568589,GE,1969-02-17,5.676529884338379
+568590,GE,1969-02-18,5.629615783691406
+568591,GE,1969-02-19,5.59834098815918
+568592,GE,1969-02-20,5.551426887512207
+568593,GE,1969-02-24,5.426324844360352
+568594,GE,1969-02-25,5.43414306640625
+568595,GE,1969-02-26,5.426324844360352
+568596,GE,1969-02-27,5.41068696975708
+568597,GE,1969-02-28,5.41068696975708
+568598,GE,1969-03-03,5.441961765289307
+568599,GE,1969-03-04,5.441961765289307
+568600,GE,1969-03-05,5.535789012908936
+568601,GE,1969-03-06,5.504514217376709
+568602,GE,1969-03-07,5.5201520919799805
+568603,GE,1969-03-10,5.6061601638793945
+568604,GE,1969-03-11,5.574883937835693
+568605,GE,1969-03-12,5.6061601638793945
+568606,GE,1969-03-13,5.551426887512207
+568607,GE,1969-03-14,5.441961765289307
+568608,GE,1969-03-17,5.4497809410095215
+568609,GE,1969-03-18,5.418506145477295
+568610,GE,1969-03-19,5.465418815612793
+568611,GE,1969-03-20,5.629615783691406
+568612,GE,1969-03-21,5.590521812438965
+568613,GE,1969-03-24,5.559246063232422
+568614,GE,1969-03-25,5.59834098815918
+568615,GE,1969-03-26,5.629615783691406
+568616,GE,1969-03-27,5.785995006561279
+568617,GE,1969-03-28,5.770357131958008
+568618,GE,1969-04-01,5.801631927490234
+568619,GE,1969-04-02,5.707805156707764
+568620,GE,1969-04-03,5.653072834014893
+568621,GE,1969-04-07,5.676529884338379
+568622,GE,1969-04-08,5.660892009735107
+568623,GE,1969-04-09,5.668711185455322
+568624,GE,1969-04-10,5.739080905914307
+568625,GE,1969-04-11,5.73126220703125
+568626,GE,1969-04-14,5.707805156707764
+568627,GE,1969-04-15,5.7469000816345215
+568628,GE,1969-04-16,5.676529884338379
+568629,GE,1969-04-17,5.668711185455322
+568630,GE,1969-04-18,5.692168235778809
+568631,GE,1969-04-21,5.660892009735107
+568632,GE,1969-04-22,5.613977909088135
+568633,GE,1969-04-23,5.613977909088135
+568634,GE,1969-04-24,5.762537956237793
+568635,GE,1969-04-25,5.793813228607178
+568636,GE,1969-04-28,5.785995006561279
+568637,GE,1969-04-29,5.934554100036621
+568638,GE,1969-04-30,6.114388942718506
+568639,GE,1969-05-01,6.0049238204956055
+568640,GE,1969-05-02,6.106569766998291
+568641,GE,1969-05-05,6.059656143188477
+568642,GE,1969-05-06,6.036200046539307
+568643,GE,1969-05-07,5.981466770172119
+568644,GE,1969-05-08,5.981466770172119
+568645,GE,1969-05-09,6.01274299621582
+568646,GE,1969-05-12,6.020562171936035
+568647,GE,1969-05-13,6.020562171936035
+568648,GE,1969-05-14,6.098751068115234
+568649,GE,1969-05-15,6.036200046539307
+568650,GE,1969-05-16,6.051837921142578
+568651,GE,1969-05-19,5.965828895568848
+568652,GE,1969-05-20,5.942372798919678
+568653,GE,1969-05-21,5.950191974639893
+568654,GE,1969-05-22,6.0049238204956055
+568655,GE,1969-05-23,6.028380870819092
+568656,GE,1969-05-26,5.965828895568848
+568657,GE,1969-05-27,5.942372798919678
+568658,GE,1969-05-28,5.989285945892334
+568659,GE,1969-05-29,5.895459175109863
+568660,GE,1969-06-02,5.879820823669434
+568661,GE,1969-06-03,5.817269802093506
+568662,GE,1969-06-04,5.825088977813721
+568663,GE,1969-06-05,5.879820823669434
+568664,GE,1969-06-06,5.785995006561279
+568665,GE,1969-06-09,5.809451103210449
+568666,GE,1969-06-10,5.739080905914307
+568667,GE,1969-06-11,5.645254135131836
+568668,GE,1969-06-12,5.6061601638793945
+568669,GE,1969-06-13,5.723443031311035
+568670,GE,1969-06-16,5.668711185455322
+568671,GE,1969-06-17,5.645254135131836
+568672,GE,1969-06-18,5.692168235778809
+568673,GE,1969-06-19,5.676529884338379
+568674,GE,1969-06-20,5.653072834014893
+568675,GE,1969-06-23,5.574883937835693
+568676,GE,1969-06-24,5.559246063232422
+568677,GE,1969-06-25,5.559246063232422
+568678,GE,1969-06-26,5.613977909088135
+568679,GE,1969-06-27,5.676529884338379
+568680,GE,1969-06-30,5.629615783691406
+568681,GE,1969-07-01,5.660892009735107
+568682,GE,1969-07-02,5.684349060058594
+568683,GE,1969-07-03,5.629615783691406
+568684,GE,1969-07-07,5.59834098815918
+568685,GE,1969-07-08,5.488875865936279
+568686,GE,1969-07-09,5.441961765289307
+568687,GE,1969-07-10,5.316860198974609
+568688,GE,1969-07-11,5.402867794036865
+568689,GE,1969-07-14,5.324678897857666
+568690,GE,1969-07-15,5.293403148651123
+568691,GE,1969-07-16,5.387229919433594
+568692,GE,1969-07-17,5.496695041656494
+568693,GE,1969-07-18,5.457600116729736
+568694,GE,1969-07-22,5.371592044830322
+568695,GE,1969-07-23,5.316860198974609
+568696,GE,1969-07-24,5.3090410232543945
+568697,GE,1969-07-25,5.254309177398682
+568698,GE,1969-07-28,5.254309177398682
+568699,GE,1969-07-29,5.277764797210693
+568700,GE,1969-07-30,5.3403167724609375
+568701,GE,1969-07-31,5.387229919433594
+568702,GE,1969-08-01,5.402867794036865
+568703,GE,1969-08-04,5.387229919433594
+568704,GE,1969-08-05,5.348134994506836
+568705,GE,1969-08-06,5.332498073577881
+568706,GE,1969-08-07,5.30122184753418
+568707,GE,1969-08-08,5.269946098327637
+568708,GE,1969-08-11,5.262126922607422
+568709,GE,1969-08-12,5.1917572021484375
+568710,GE,1969-08-13,5.152663230895996
+568711,GE,1969-08-14,5.152663230895996
+568712,GE,1969-08-15,5.1917572021484375
+568713,GE,1969-08-18,5.246490001678467
+568714,GE,1969-08-19,5.254309177398682
+568715,GE,1969-08-20,5.1917572021484375
+568716,GE,1969-08-21,5.2230329513549805
+568717,GE,1969-08-22,5.30122184753418
+568718,GE,1969-08-25,5.277764797210693
+568719,GE,1969-08-26,5.215213775634766
+568720,GE,1969-08-27,5.2230329513549805
+568721,GE,1969-08-28,5.238670825958252
+568722,GE,1969-08-29,5.238670825958252
+568723,GE,1969-09-02,5.199575901031494
+568724,GE,1969-09-03,5.2230329513549805
+568725,GE,1969-09-04,5.176118850708008
+568726,GE,1969-09-05,5.105749130249023
+568727,GE,1969-09-08,5.090110778808594
+568728,GE,1969-09-09,5.176118850708008
+568729,GE,1969-09-10,5.238670825958252
+568730,GE,1969-09-11,5.285583972930908
+568731,GE,1969-09-12,5.238670825958252
+568732,GE,1969-09-15,5.395049095153809
+568733,GE,1969-09-16,5.355954170227051
+568734,GE,1969-09-17,5.262126922607422
+568735,GE,1969-09-18,5.238670825958252
+568736,GE,1969-09-19,5.254309177398682
+568737,GE,1969-09-22,5.3090410232543945
+568738,GE,1969-09-23,5.41068696975708
+568739,GE,1969-09-24,5.41068696975708
+568740,GE,1969-09-25,5.348134994506836
+568741,GE,1969-09-26,5.348134994506836
+568742,GE,1969-09-29,5.3403167724609375
+568743,GE,1969-09-30,5.316860198974609
+568744,GE,1969-10-01,5.3090410232543945
+568745,GE,1969-10-02,5.324678897857666
+568746,GE,1969-10-03,5.387229919433594
+568747,GE,1969-10-06,5.41068696975708
+568748,GE,1969-10-07,5.363772869110107
+568749,GE,1969-10-08,5.30122184753418
+568750,GE,1969-10-09,5.262126922607422
+568751,GE,1969-10-10,5.332498073577881
+568752,GE,1969-10-13,5.387229919433594
+568753,GE,1969-10-14,5.426324844360352
+568754,GE,1969-10-15,5.41068696975708
+568755,GE,1969-10-16,5.418506145477295
+568756,GE,1969-10-17,5.41068696975708
+568757,GE,1969-10-20,5.355954170227051
+568758,GE,1969-10-21,5.387229919433594
+568759,GE,1969-10-22,5.582703113555908
+568760,GE,1969-10-23,5.473237991333008
+568761,GE,1969-10-24,5.441961765289307
+568762,GE,1969-10-27,5.355954170227051
+568763,GE,1969-10-28,5.254309177398682
+568764,GE,1969-10-29,5.160481929779053
+568765,GE,1969-10-30,5.277764797210693
+568766,GE,1969-10-31,5.262126922607422
+568767,GE,1969-11-03,5.277764797210693
+568768,GE,1969-11-04,5.277764797210693
+568769,GE,1969-11-05,5.285583972930908
+568770,GE,1969-11-06,5.254309177398682
+568771,GE,1969-11-07,5.316860198974609
+568772,GE,1969-11-10,5.316860198974609
+568773,GE,1969-11-11,5.332498073577881
+568774,GE,1969-11-12,5.269946098327637
+568775,GE,1969-11-13,5.269946098327637
+568776,GE,1969-11-14,5.2230329513549805
+568777,GE,1969-11-17,5.199575901031494
+568778,GE,1969-11-18,5.269946098327637
+568779,GE,1969-11-19,5.176118850708008
+568780,GE,1969-11-20,5.137024879455566
+568781,GE,1969-11-21,5.058835983276367
+568782,GE,1969-11-24,5.105749130249023
+568783,GE,1969-11-25,5.066655158996582
+568784,GE,1969-11-26,5.066655158996582
+568785,GE,1969-11-28,5.0119218826293945
+568786,GE,1969-12-01,4.972827911376953
+568787,GE,1969-12-02,4.94155216217041
+568788,GE,1969-12-03,4.886819839477539
+568789,GE,1969-12-04,4.996284008026123
+568790,GE,1969-12-05,4.949370861053467
+568791,GE,1969-12-08,4.83208703994751
+568792,GE,1969-12-09,4.879001140594482
+568793,GE,1969-12-10,4.996284008026123
+568794,GE,1969-12-11,4.980647087097168
+568795,GE,1969-12-12,4.918095111846924
+568796,GE,1969-12-15,4.863362789154053
+568797,GE,1969-12-16,4.746078968048096
+568798,GE,1969-12-17,4.683527946472168
+568799,GE,1969-12-18,4.706984996795654
+568800,GE,1969-12-19,4.83208703994751
+568801,GE,1969-12-22,4.769536018371582
+568802,GE,1969-12-23,4.792993068695068
+568803,GE,1969-12-24,4.83208703994751
+568804,GE,1969-12-26,4.863362789154053
+568805,GE,1969-12-29,4.80863094329834
+568806,GE,1969-12-30,4.816449165344238
+568807,GE,1969-12-31,4.847724914550781
+568808,GE,1970-01-02,4.792993068695068
+568809,GE,1970-01-05,4.769536018371582
+568810,GE,1970-01-06,4.628796100616455
+568811,GE,1970-01-07,4.652252197265625
+568812,GE,1970-01-08,4.691347122192383
+568813,GE,1970-01-09,4.574062824249268
+568814,GE,1970-01-12,4.566244125366211
+568815,GE,1970-01-13,4.581881999969482
+568816,GE,1970-01-14,4.6678900718688965
+568817,GE,1970-01-15,4.675708770751953
+568818,GE,1970-01-16,4.652252197265625
+568819,GE,1970-01-19,4.566244125366211
+568820,GE,1970-01-20,4.581881999969482
+568821,GE,1970-01-21,4.628796100616455
+568822,GE,1970-01-22,4.636614799499512
+568823,GE,1970-01-23,4.566244125366211
+568824,GE,1970-01-26,4.566244125366211
+568825,GE,1970-01-27,4.636614799499512
+568826,GE,1970-01-28,4.636614799499512
+568827,GE,1970-01-29,4.589701175689697
+568828,GE,1970-01-30,4.5271501541137695
+568829,GE,1970-02-02,4.574062824249268
+568830,GE,1970-02-03,4.542788028717041
+568831,GE,1970-02-04,4.542788028717041
+568832,GE,1970-02-05,4.370771884918213
+568833,GE,1970-02-06,4.386408805847168
+568834,GE,1970-02-09,4.386408805847168
+568835,GE,1970-02-10,4.316039085388184
+568836,GE,1970-02-11,4.402047157287598
+568837,GE,1970-02-12,4.378590106964111
+568838,GE,1970-02-13,4.308219909667969
+568839,GE,1970-02-16,4.33949613571167
+568840,GE,1970-02-17,4.292582035064697
+568841,GE,1970-02-18,4.347314834594727
+568842,GE,1970-02-19,4.347314834594727
+568843,GE,1970-02-20,4.292582035064697
+568844,GE,1970-02-24,4.308219909667969
+568845,GE,1970-02-25,4.32385778427124
+568846,GE,1970-02-26,4.300401210784912
+568847,GE,1970-02-27,4.409865856170654
+568848,GE,1970-03-02,4.488055229187012
+568849,GE,1970-03-03,4.628796100616455
+568850,GE,1970-03-04,4.660070896148682
+568851,GE,1970-03-05,4.675708770751953
+568852,GE,1970-03-06,4.652252197265625
+568853,GE,1970-03-09,4.613158226013184
+568854,GE,1970-03-10,4.597519874572754
+568855,GE,1970-03-11,4.495873928070068
+568856,GE,1970-03-12,4.464598178863525
+568857,GE,1970-03-13,4.394227981567383
+568858,GE,1970-03-16,4.32385778427124
+568859,GE,1970-03-17,4.394227981567383
+568860,GE,1970-03-18,4.394227981567383
+568861,GE,1970-03-19,4.386408805847168
+568862,GE,1970-03-20,4.370771884918213
+568863,GE,1970-03-23,4.433322906494141
+568864,GE,1970-03-24,4.488055229187012
+568865,GE,1970-03-25,4.62097692489624
+568866,GE,1970-03-26,4.636614799499512
+568867,GE,1970-03-30,4.597519874572754
+568868,GE,1970-03-31,4.613158226013184
+568869,GE,1970-04-01,4.660070896148682
+568870,GE,1970-04-02,4.660070896148682
+568871,GE,1970-04-03,4.64443302154541
+568872,GE,1970-04-06,4.660070896148682
+568873,GE,1970-04-07,4.706984996795654
+568874,GE,1970-04-08,4.69916582107544
+568875,GE,1970-04-09,4.746078968048096
+568876,GE,1970-04-10,4.777355194091797
+568877,GE,1970-04-13,4.761716842651367
+568878,GE,1970-04-14,4.6678900718688965
+568879,GE,1970-04-15,4.691347122192383
+568880,GE,1970-04-16,4.706984996795654
+568881,GE,1970-04-17,4.738259792327881
+568882,GE,1970-04-20,4.730441093444824
+568883,GE,1970-04-21,4.753898143768311
+568884,GE,1970-04-22,4.64443302154541
+568885,GE,1970-04-23,4.581881999969482
+568886,GE,1970-04-24,4.534968852996826
+568887,GE,1970-04-27,4.417685031890869
+568888,GE,1970-04-28,4.355134010314941
+568889,GE,1970-04-29,4.464598178863525
+568890,GE,1970-04-30,4.456779956817627
+568891,GE,1970-05-01,4.464598178863525
+568892,GE,1970-05-04,4.316039085388184
+568893,GE,1970-05-05,4.2613067626953125
+568894,GE,1970-05-06,4.331676959991455
+568895,GE,1970-05-07,4.386408805847168
+568896,GE,1970-05-08,4.331676959991455
+568897,GE,1970-05-11,4.33949613571167
+568898,GE,1970-05-12,4.284763813018799
+568899,GE,1970-05-13,4.159660816192627
+568900,GE,1970-05-14,4.104928970336914
+568901,GE,1970-05-15,4.167479991912842
+568902,GE,1970-05-18,4.214393138885498
+568903,GE,1970-05-19,4.190937042236328
+568904,GE,1970-05-20,4.0189208984375
+568905,GE,1970-05-21,3.9720070362091056
+568906,GE,1970-05-22,3.987644910812378
+568907,GE,1970-05-25,3.862541913986206
+568908,GE,1970-05-26,3.784353017807007
+568909,GE,1970-05-27,3.9329121112823486
+568910,GE,1970-05-28,3.9954640865325928
+568911,GE,1970-05-29,4.15184211730957
+568912,GE,1970-06-01,4.206573963165283
+568913,GE,1970-06-02,4.190937042236328
+568914,GE,1970-06-03,4.2613067626953125
+568915,GE,1970-06-04,4.2300310134887695
+568916,GE,1970-06-05,4.167479991912842
+568917,GE,1970-06-08,4.214393138885498
+568918,GE,1970-06-09,4.206573963165283
+568919,GE,1970-06-10,4.159660816192627
+568920,GE,1970-06-11,4.136203765869141
+568921,GE,1970-06-12,4.120565891265869
+568922,GE,1970-06-15,4.120565891265869
+568923,GE,1970-06-16,4.222211837768555
+568924,GE,1970-06-17,4.214393138885498
+568925,GE,1970-06-18,4.284763813018799
+568926,GE,1970-06-19,4.362953186035156
+568927,GE,1970-06-22,4.402047157287598
+568928,GE,1970-06-23,4.32385778427124
+568929,GE,1970-06-24,4.308219909667969
+568930,GE,1970-06-25,4.292582035064697
+568931,GE,1970-06-26,4.214393138885498
+568932,GE,1970-06-29,4.214393138885498
+568933,GE,1970-06-30,4.222211837768555
+568934,GE,1970-07-01,4.237850189208984
+568935,GE,1970-07-02,4.284763813018799
+568936,GE,1970-07-06,4.206573963165283
+568937,GE,1970-07-07,4.206573963165283
+568938,GE,1970-07-08,4.245668888092041
+568939,GE,1970-07-09,4.253488063812256
+568940,GE,1970-07-10,4.480236053466797
+568941,GE,1970-07-13,4.51151180267334
+568942,GE,1970-07-14,4.503693103790283
+568943,GE,1970-07-15,4.519330978393555
+568944,GE,1970-07-16,4.691347122192383
+568945,GE,1970-07-17,4.792993068695068
+568946,GE,1970-07-20,4.746078968048096
+568947,GE,1970-07-21,4.636614799499512
+568948,GE,1970-07-22,4.6678900718688965
+568949,GE,1970-07-23,4.753898143768311
+568950,GE,1970-07-24,4.792993068695068
+568951,GE,1970-07-27,4.730441093444824
+568952,GE,1970-07-28,4.769536018371582
+568953,GE,1970-07-29,4.824267864227295
+568954,GE,1970-07-30,4.824267864227295
+568955,GE,1970-07-31,4.80863094329834
+568956,GE,1970-08-03,4.691347122192383
+568957,GE,1970-08-04,4.722622871398926
+568958,GE,1970-08-05,4.753898143768311
+568959,GE,1970-08-06,4.714804172515869
+568960,GE,1970-08-07,4.722622871398926
+568961,GE,1970-08-10,4.683527946472168
+568962,GE,1970-08-11,4.652252197265625
+568963,GE,1970-08-12,4.6678900718688965
+568964,GE,1970-08-13,4.597519874572754
+568965,GE,1970-08-14,4.613158226013184
+568966,GE,1970-08-17,4.628796100616455
+568967,GE,1970-08-18,4.652252197265625
+568968,GE,1970-08-19,4.706984996795654
+568969,GE,1970-08-20,4.769536018371582
+568970,GE,1970-08-21,4.94155216217041
+568971,GE,1970-08-24,4.972827911376953
+568972,GE,1970-08-25,4.933732986450195
+568973,GE,1970-08-26,4.918095111846924
+568974,GE,1970-08-27,4.918095111846924
+568975,GE,1970-08-28,4.94155216217041
+568976,GE,1970-08-31,4.910275936126709
+568977,GE,1970-09-01,4.886819839477539
+568978,GE,1970-09-02,4.871181964874268
+568979,GE,1970-09-03,4.9259138107299805
+568980,GE,1970-09-04,4.918095111846924
+568981,GE,1970-09-08,4.988465785980225
+568982,GE,1970-09-09,4.996284008026123
+568983,GE,1970-09-10,5.004103183746338
+568984,GE,1970-09-11,5.019741058349609
+568985,GE,1970-09-14,4.980647087097168
+568986,GE,1970-09-15,4.957190036773682
+568987,GE,1970-09-16,5.004103183746338
+568988,GE,1970-09-17,5.066655158996582
+568989,GE,1970-09-18,5.058835983276367
+568990,GE,1970-09-21,5.027560234069824
+568991,GE,1970-09-22,5.066655158996582
+568992,GE,1970-09-23,5.097929954528809
+568993,GE,1970-09-24,5.12920618057251
+568994,GE,1970-09-25,5.176118850708008
+568995,GE,1970-09-28,5.254309177398682
+568996,GE,1970-09-29,5.30122184753418
+568997,GE,1970-09-30,5.277764797210693
+568998,GE,1970-10-01,5.269946098327637
+568999,GE,1970-10-02,5.316860198974609
+569000,GE,1970-10-05,5.348134994506836
+569001,GE,1970-10-06,5.316860198974609
+569002,GE,1970-10-07,5.3090410232543945
+569003,GE,1970-10-08,5.324678897857666
+569004,GE,1970-10-09,5.277764797210693
+569005,GE,1970-10-12,5.2230329513549805
+569006,GE,1970-10-13,5.168301105499268
+569007,GE,1970-10-14,5.207395076751709
+569008,GE,1970-10-15,5.285583972930908
+569009,GE,1970-10-16,5.207395076751709
+569010,GE,1970-10-19,5.1917572021484375
+569011,GE,1970-10-20,5.246490001678467
+569012,GE,1970-10-21,5.316860198974609
+569013,GE,1970-10-22,5.324678897857666
+569014,GE,1970-10-23,5.379411220550537
+569015,GE,1970-10-26,5.387229919433594
+569016,GE,1970-10-27,5.3403167724609375
+569017,GE,1970-10-28,5.402867794036865
+569018,GE,1970-10-29,5.371592044830322
+569019,GE,1970-10-30,5.379411220550537
+569020,GE,1970-11-02,5.355954170227051
+569021,GE,1970-11-03,5.441961765289307
+569022,GE,1970-11-04,5.496695041656494
+569023,GE,1970-11-05,5.43414306640625
+569024,GE,1970-11-06,5.426324844360352
+569025,GE,1970-11-09,5.441961765289307
+569026,GE,1970-11-10,5.4497809410095215
+569027,GE,1970-11-11,5.43414306640625
+569028,GE,1970-11-12,5.355954170227051
+569029,GE,1970-11-13,5.316860198974609
+569030,GE,1970-11-16,5.30122184753418
+569031,GE,1970-11-17,5.316860198974609
+569032,GE,1970-11-18,5.324678897857666
+569033,GE,1970-11-19,5.363772869110107
+569034,GE,1970-11-20,5.395049095153809
+569035,GE,1970-11-23,5.402867794036865
+569036,GE,1970-11-24,5.441961765289307
+569037,GE,1970-11-25,5.465418815612793
+569038,GE,1970-11-27,5.473237991333008
+569039,GE,1970-11-30,5.527969837188721
+569040,GE,1970-12-01,5.473237991333008
+569041,GE,1970-12-02,5.54360818862915
+569042,GE,1970-12-03,5.488875865936279
+569043,GE,1970-12-04,5.473237991333008
+569044,GE,1970-12-07,5.488875865936279
+569045,GE,1970-12-08,5.465418815612793
+569046,GE,1970-12-09,5.535789012908936
+569047,GE,1970-12-10,5.62179708480835
+569048,GE,1970-12-11,5.692168235778809
+569049,GE,1970-12-14,5.684349060058594
+569050,GE,1970-12-15,5.668711185455322
+569051,GE,1970-12-16,5.676529884338379
+569052,GE,1970-12-17,5.707805156707764
+569053,GE,1970-12-18,5.739080905914307
+569054,GE,1970-12-21,5.62179708480835
+569055,GE,1970-12-22,5.692168235778809
+569056,GE,1970-12-23,5.73126220703125
+569057,GE,1970-12-24,5.676529884338379
+569058,GE,1970-12-28,5.629615783691406
+569059,GE,1970-12-29,5.7469000816345215
+569060,GE,1970-12-30,5.7781758308410645
+569061,GE,1970-12-31,5.872003078460693
+569062,GE,1971-01-04,5.872003078460693
+569063,GE,1971-01-05,5.90327787399292
+569064,GE,1971-01-06,5.848546028137207
+569065,GE,1971-01-07,5.872003078460693
+569066,GE,1971-01-08,5.856365203857422
+569067,GE,1971-01-11,5.864183902740479
+569068,GE,1971-01-12,5.872003078460693
+569069,GE,1971-01-13,5.856365203857422
+569070,GE,1971-01-14,5.911097049713135
+569071,GE,1971-01-15,5.958011150360107
+569072,GE,1971-01-18,5.958011150360107
+569073,GE,1971-01-19,5.997105121612549
+569074,GE,1971-01-20,6.028380870819092
+569075,GE,1971-01-21,6.262948036193848
+569076,GE,1971-01-22,6.489696979522705
+569077,GE,1971-01-25,6.599161148071289
+569078,GE,1971-01-26,6.474059104919434
+569079,GE,1971-01-27,6.262948036193848
+569080,GE,1971-01-28,6.247310161590576
+569081,GE,1971-01-29,6.208216190338135
+569082,GE,1971-02-01,6.552248001098633
+569083,GE,1971-02-02,6.419325828552246
+569084,GE,1971-02-03,6.442782878875732
+569085,GE,1971-02-04,6.474059104919434
+569086,GE,1971-02-05,6.474059104919434
+569087,GE,1971-02-08,6.583522796630859
+569088,GE,1971-02-09,6.50533390045166
+569089,GE,1971-02-10,6.552248001098633
+569090,GE,1971-02-11,6.536610126495361
+569091,GE,1971-02-12,6.66953182220459
+569092,GE,1971-02-16,6.6147990226745605
+569093,GE,1971-02-17,6.50533390045166
+569094,GE,1971-02-18,6.520971775054932
+569095,GE,1971-02-19,6.474059104919434
+569096,GE,1971-02-22,6.442782878875732
+569097,GE,1971-02-23,6.48187780380249
+569098,GE,1971-02-24,6.591341972351074
+569099,GE,1971-02-25,6.763358116149902
+569100,GE,1971-02-26,6.763358116149902
+569101,GE,1971-03-01,6.732082843780518
+569102,GE,1971-03-02,6.763358116149902
+569103,GE,1971-03-03,6.778995990753174
+569104,GE,1971-03-04,6.841547966003418
+569105,GE,1971-03-05,6.904098987579346
+569106,GE,1971-03-08,6.896279811859131
+569107,GE,1971-03-09,6.755539894104004
+569108,GE,1971-03-10,6.794633865356445
+569109,GE,1971-03-11,6.739902019500732
+569110,GE,1971-03-12,6.794633865356445
+569111,GE,1971-03-15,6.943192958831787
+569112,GE,1971-03-16,6.9119181632995605
+569113,GE,1971-03-17,6.9119181632995605
+569114,GE,1971-03-18,6.904098987579346
+569115,GE,1971-03-19,6.927556037902832
+569116,GE,1971-03-22,6.904098987579346
+569117,GE,1971-03-23,6.951012134552002
+569118,GE,1971-03-24,6.919736862182617
+569119,GE,1971-03-25,6.951012134552002
+569120,GE,1971-03-26,6.99010705947876
+569121,GE,1971-03-29,7.005744934082031
+569122,GE,1971-03-30,6.99010705947876
+569123,GE,1971-03-31,7.005744934082031
+569124,GE,1971-04-01,7.021382808685303
+569125,GE,1971-04-02,6.982287883758545
+569126,GE,1971-04-05,7.037020206451416
+569127,GE,1971-04-06,7.263769149780273
+569128,GE,1971-04-07,7.318500995635986
+569129,GE,1971-04-08,7.302863121032715
+569130,GE,1971-04-12,7.4045090675354
+569131,GE,1971-04-13,7.412327766418457
+569132,GE,1971-04-14,7.506155014038086
+569133,GE,1971-04-15,7.45924186706543
+569134,GE,1971-04-16,7.474878787994385
+569135,GE,1971-04-19,7.474878787994385
+569136,GE,1971-04-20,7.420146942138672
+569137,GE,1971-04-21,7.529612064361572
+569138,GE,1971-04-22,7.529612064361572
+569139,GE,1971-04-23,7.709446907043457
+569140,GE,1971-04-26,7.576525211334228
+569141,GE,1971-04-27,7.662532806396484
+569142,GE,1971-04-28,7.756360054016113
+569143,GE,1971-04-29,7.740722179412842
+569144,GE,1971-04-30,7.685989856719971
+569145,GE,1971-05-03,7.623438835144043
+569146,GE,1971-05-04,7.599981784820557
+569147,GE,1971-05-05,7.6078009605407715
+569148,GE,1971-05-06,7.537430763244629
+569149,GE,1971-05-07,7.560886859893799
+569150,GE,1971-05-10,7.553069114685059
+569151,GE,1971-05-11,7.576525211334228
+569152,GE,1971-05-12,7.521792888641357
+569153,GE,1971-05-13,7.615620136260986
+569154,GE,1971-05-14,7.553069114685059
+569155,GE,1971-05-17,7.302863121032715
+569156,GE,1971-05-18,7.334138870239258
+569157,GE,1971-05-19,7.498335838317871
+569158,GE,1971-05-20,7.6078009605407715
+569159,GE,1971-05-21,7.5921630859375
+569160,GE,1971-05-24,7.5921630859375
+569161,GE,1971-05-25,7.537430763244629
+569162,GE,1971-05-26,7.451423168182373
+569163,GE,1971-05-27,7.45924186706543
+569164,GE,1971-05-28,7.498335838317871
+569165,GE,1971-06-01,7.568706035614014
+569166,GE,1971-06-02,7.5921630859375
+569167,GE,1971-06-03,7.639077186584473
+569168,GE,1971-06-04,7.678171157836914
+569169,GE,1971-06-07,7.725084781646728
+569170,GE,1971-06-08,7.45924186706543
+569171,GE,1971-06-09,7.443603992462158
+569172,GE,1971-06-10,7.584343910217285
+569173,GE,1971-06-11,7.678171157836914
+569174,GE,1971-06-14,7.568706035614014
+569175,GE,1971-06-15,7.3966898918151855
+569176,GE,1971-06-16,7.537430763244629
+569177,GE,1971-06-17,7.568706035614014
+569178,GE,1971-06-18,7.443603992462158
+569179,GE,1971-06-21,7.27158784866333
+569180,GE,1971-06-22,7.349777221679687
+569181,GE,1971-06-23,7.412327766418457
+569182,GE,1971-06-24,7.318500995635986
+569183,GE,1971-06-25,7.334138870239258
+569184,GE,1971-06-28,7.318500995635986
+569185,GE,1971-06-29,7.443603992462158
+569186,GE,1971-06-30,7.599981784820557
+569187,GE,1971-07-01,7.615620136260986
+569188,GE,1971-07-02,7.584343910217285
+569189,GE,1971-07-06,7.615620136260986
+569190,GE,1971-07-07,7.631258010864258
+569191,GE,1971-07-08,7.6938090324401855
+569192,GE,1971-07-09,7.662532806396484
+569193,GE,1971-07-12,7.631258010864258
+569194,GE,1971-07-13,7.4905171394348145
+569195,GE,1971-07-14,7.349777221679687
+569196,GE,1971-07-15,7.318500995635986
+569197,GE,1971-07-16,7.052658081054688
+569198,GE,1971-07-19,7.052658081054688
+569199,GE,1971-07-20,7.209035873413086
+569200,GE,1971-07-21,7.115209102630615
+569201,GE,1971-07-22,6.818090915679932
+569202,GE,1971-07-23,6.958830833435059
+569203,GE,1971-07-26,6.849366188049316
+569204,GE,1971-07-27,6.818090915679932
+569205,GE,1971-07-28,6.724264144897461
+569206,GE,1971-07-29,6.646074771881104
+569207,GE,1971-07-30,6.677350044250488
+569208,GE,1971-08-02,6.833728790283203
+569209,GE,1971-08-03,6.755539894104004
+569210,GE,1971-08-04,6.739902019500732
+569211,GE,1971-08-05,6.865004062652588
+569212,GE,1971-08-06,6.943192958831787
+569213,GE,1971-08-09,6.818090915679932
+569214,GE,1971-08-10,6.818090915679932
+569215,GE,1971-08-11,6.974469184875488
+569216,GE,1971-08-12,7.052658081054688
+569217,GE,1971-08-13,6.958830833435059
+569218,GE,1971-08-16,7.381052017211914
+569219,GE,1971-08-17,7.6938090324401855
+569220,GE,1971-08-18,7.615620136260986
+569221,GE,1971-08-19,7.615620136260986
+569222,GE,1971-08-20,7.537430763244629
+569223,GE,1971-08-23,7.584343910217285
+569224,GE,1971-08-24,7.678171157836914
+569225,GE,1971-08-25,7.725084781646728
+569226,GE,1971-08-26,7.756360054016113
+569227,GE,1971-08-27,7.787635803222656
+569228,GE,1971-08-30,7.756360054016113
+569229,GE,1971-08-31,7.756360054016113
+569230,GE,1971-09-01,7.771997928619385
+569231,GE,1971-09-02,7.897100925445557
+569232,GE,1971-09-03,8.08475399017334
+569233,GE,1971-09-07,8.053479194641113
+569234,GE,1971-09-08,8.08475399017334
+569235,GE,1971-09-09,8.10039234161377
+569236,GE,1971-09-10,8.162943840026855
+569237,GE,1971-09-13,7.928376197814941
+569238,GE,1971-09-14,7.850186824798584
+569239,GE,1971-09-15,7.881463050842285
+569240,GE,1971-09-16,7.897100925445557
+569241,GE,1971-09-17,7.928376197814941
+569242,GE,1971-09-20,7.834548950195312
+569243,GE,1971-09-21,7.740722179412842
+569244,GE,1971-09-22,7.662532806396484
+569245,GE,1971-09-23,7.771997928619385
+569246,GE,1971-09-24,7.6938090324401855
+569247,GE,1971-09-27,7.506155014038086
+569248,GE,1971-09-28,7.506155014038086
+569249,GE,1971-09-29,7.537430763244629
+569250,GE,1971-09-30,7.6938090324401855
+569251,GE,1971-10-01,7.756360054016113
+569252,GE,1971-10-04,7.834548950195312
+569253,GE,1971-10-05,7.756360054016113
+569254,GE,1971-10-06,7.975289821624756
+569255,GE,1971-10-07,8.00656509399414
+569256,GE,1971-10-08,7.959651947021484
+569257,GE,1971-10-11,7.818912029266357
+569258,GE,1971-10-12,7.803274154663086
+569259,GE,1971-10-13,7.771997928619385
+569260,GE,1971-10-14,7.709446907043457
+569261,GE,1971-10-15,7.725084781646728
+569262,GE,1971-10-18,7.740722179412842
+569263,GE,1971-10-19,7.725084781646728
+569264,GE,1971-10-20,7.506155014038086
+569265,GE,1971-10-21,7.474878787994385
+569266,GE,1971-10-22,7.318500995635986
+569267,GE,1971-10-25,7.3966898918151855
+569268,GE,1971-10-26,7.255949974060059
+569269,GE,1971-10-27,7.28722620010376
+569270,GE,1971-10-28,7.28722620010376
+569271,GE,1971-10-29,7.28722620010376
+569272,GE,1971-11-01,7.09957218170166
+569273,GE,1971-11-02,7.162123203277588
+569274,GE,1971-11-03,7.334138870239258
+569275,GE,1971-11-04,7.334138870239258
+569276,GE,1971-11-05,7.255949974060059
+569277,GE,1971-11-08,7.255949974060059
+569278,GE,1971-11-09,7.255949974060059
+569279,GE,1971-11-10,7.146484851837158
+569280,GE,1971-11-11,7.052658081054688
+569281,GE,1971-11-12,6.974469184875488
+569282,GE,1971-11-15,6.9119181632995605
+569283,GE,1971-11-16,7.037020206451416
+569284,GE,1971-11-17,7.146484851837158
+569285,GE,1971-11-18,7.115209102630615
+569286,GE,1971-11-19,7.068295955657959
+569287,GE,1971-11-22,6.99010705947876
+569288,GE,1971-11-23,7.021382808685303
+569289,GE,1971-11-24,6.974469184875488
+569290,GE,1971-11-26,7.193398952484131
+569291,GE,1971-11-29,7.381052017211914
+569292,GE,1971-11-30,7.474878787994385
+569293,GE,1971-12-01,7.646894931793213
+569294,GE,1971-12-02,7.537430763244629
+569295,GE,1971-12-03,7.662532806396484
+569296,GE,1971-12-06,7.568706035614014
+569297,GE,1971-12-07,7.584343910217285
+569298,GE,1971-12-08,7.678171157836914
+569299,GE,1971-12-09,7.584343910217285
+569300,GE,1971-12-10,7.615620136260986
+569301,GE,1971-12-13,7.725084781646728
+569302,GE,1971-12-14,7.709446907043457
+569303,GE,1971-12-15,7.834548950195312
+569304,GE,1971-12-16,7.959651947021484
+569305,GE,1971-12-17,8.116029739379883
+569306,GE,1971-12-20,8.319321632385254
+569307,GE,1971-12-21,8.209856986999512
+569308,GE,1971-12-22,8.053479194641113
+569309,GE,1971-12-23,8.069116592407227
+569310,GE,1971-12-27,8.00656509399414
+569311,GE,1971-12-28,8.037840843200684
+569312,GE,1971-12-29,7.959651947021484
+569313,GE,1971-12-30,7.725084781646728
+569314,GE,1971-12-31,7.834548950195312
+569315,GE,1972-01-03,7.881463050842285
+569316,GE,1972-01-04,7.865825176239014
+569317,GE,1972-01-05,7.881463050842285
+569318,GE,1972-01-06,7.975289821624756
+569319,GE,1972-01-07,8.053479194641113
+569320,GE,1972-01-10,8.069116592407227
+569321,GE,1972-01-11,8.069116592407227
+569322,GE,1972-01-12,8.02220344543457
+569323,GE,1972-01-13,7.897100925445557
+569324,GE,1972-01-14,7.865825176239014
+569325,GE,1972-01-17,8.00656509399414
+569326,GE,1972-01-18,7.9909281730651855
+569327,GE,1972-01-19,8.00656509399414
+569328,GE,1972-01-20,7.912737846374512
+569329,GE,1972-01-21,7.881463050842285
+569330,GE,1972-01-24,7.740722179412842
+569331,GE,1972-01-25,7.709446907043457
+569332,GE,1972-01-26,7.615620136260986
+569333,GE,1972-01-27,7.803274154663086
+569334,GE,1972-01-28,7.850186824798584
+569335,GE,1972-01-31,7.756360054016113
+569336,GE,1972-02-01,7.740722179412842
+569337,GE,1972-02-02,7.740722179412842
+569338,GE,1972-02-03,7.6938090324401855
+569339,GE,1972-02-04,7.662532806396484
+569340,GE,1972-02-07,7.412327766418457
+569341,GE,1972-02-08,7.506155014038086
+569342,GE,1972-02-09,7.584343910217285
+569343,GE,1972-02-10,7.599981784820557
+569344,GE,1972-02-11,7.568706035614014
+569345,GE,1972-02-14,7.506155014038086
+569346,GE,1972-02-15,7.4905171394348145
+569347,GE,1972-02-16,7.553069114685059
+569348,GE,1972-02-17,7.568706035614014
+569349,GE,1972-02-18,7.568706035614014
+569350,GE,1972-02-22,7.537430763244629
+569351,GE,1972-02-23,7.427966117858887
+569352,GE,1972-02-24,7.349777221679687
+569353,GE,1972-02-25,7.45924186706543
+569354,GE,1972-02-28,7.553069114685059
+569355,GE,1972-02-29,7.584343910217285
+569356,GE,1972-03-01,7.6938090324401855
+569357,GE,1972-03-02,7.709446907043457
+569358,GE,1972-03-03,7.709446907043457
+569359,GE,1972-03-06,7.834548950195312
+569360,GE,1972-03-07,7.944014072418213
+569361,GE,1972-03-08,8.00656509399414
+569362,GE,1972-03-09,8.00656509399414
+569363,GE,1972-03-10,7.912737846374512
+569364,GE,1972-03-13,7.944014072418213
+569365,GE,1972-03-14,7.944014072418213
+569366,GE,1972-03-15,7.959651947021484
+569367,GE,1972-03-16,7.944014072418213
+569368,GE,1972-03-17,7.959651947021484
+569369,GE,1972-03-20,7.975289821624756
+569370,GE,1972-03-21,7.944014072418213
+569371,GE,1972-03-22,7.975289821624756
+569372,GE,1972-03-23,8.069116592407227
+569373,GE,1972-03-24,8.053479194641113
+569374,GE,1972-03-27,8.069116592407227
+569375,GE,1972-03-28,8.069116592407227
+569376,GE,1972-03-29,8.00656509399414
+569377,GE,1972-03-30,8.08475399017334
+569378,GE,1972-04-03,8.116029739379883
+569379,GE,1972-04-04,8.30368423461914
+569380,GE,1972-04-05,8.413148880004883
+569381,GE,1972-04-06,8.757181167602539
+569382,GE,1972-04-07,8.757181167602539
+569383,GE,1972-04-10,8.64771556854248
+569384,GE,1972-04-11,8.569526672363281
+569385,GE,1972-04-12,8.60080337524414
+569386,GE,1972-04-13,8.694629669189453
+569387,GE,1972-04-14,8.74154281616211
+569388,GE,1972-04-17,8.632078170776367
+569389,GE,1972-04-18,8.616439819335938
+569390,GE,1972-04-19,8.60080337524414
+569391,GE,1972-04-20,8.460062026977539
+569392,GE,1972-04-21,8.538250923156738
+569393,GE,1972-04-24,8.506976127624512
+569394,GE,1972-04-25,8.460062026977539
+569395,GE,1972-04-26,8.334959983825684
+569396,GE,1972-04-27,8.334959983825684
+569397,GE,1972-04-28,8.460062026977539
+569398,GE,1972-05-01,8.397510528564453
+569399,GE,1972-05-02,8.319321632385254
+569400,GE,1972-05-03,8.08475399017334
+569401,GE,1972-05-04,8.288045883178711
+569402,GE,1972-05-05,8.319321632385254
+569403,GE,1972-05-08,8.319321632385254
+569404,GE,1972-05-09,8.162943840026855
+569405,GE,1972-05-10,8.209856986999512
+569406,GE,1972-05-11,8.319321632385254
+569407,GE,1972-05-12,8.506976127624512
+569408,GE,1972-05-15,8.491337776184082
+569409,GE,1972-05-16,8.506976127624512
+569410,GE,1972-05-17,8.428787231445312
+569411,GE,1972-05-18,8.569526672363281
+569412,GE,1972-05-19,8.616439819335938
+569413,GE,1972-05-22,8.772818565368652
+569414,GE,1972-05-23,8.757181167602539
+569415,GE,1972-05-24,8.67899227142334
+569416,GE,1972-05-25,8.694629669189453
+569417,GE,1972-05-26,8.710267066955566
+569418,GE,1972-05-30,8.74154281616211
+569419,GE,1972-05-31,8.60080337524414
+569420,GE,1972-06-01,8.67899227142334
+569421,GE,1972-06-02,8.632078170776367
+569422,GE,1972-06-05,8.632078170776367
+569423,GE,1972-06-06,8.66335391998291
+569424,GE,1972-06-07,8.475700378417969
+569425,GE,1972-06-08,8.334959983825684
+569426,GE,1972-06-09,8.209856986999512
+569427,GE,1972-06-12,8.30368423461914
+569428,GE,1972-06-13,8.272407531738281
+569429,GE,1972-06-14,8.272407531738281
+569430,GE,1972-06-15,8.334959983825684
+569431,GE,1972-06-16,8.272407531738281
+569432,GE,1972-06-19,8.256771087646484
+569433,GE,1972-06-20,8.319321632385254
+569434,GE,1972-06-21,8.506976127624512
+569435,GE,1972-06-22,8.506976127624512
+569436,GE,1972-06-23,8.397510528564453
+569437,GE,1972-06-26,8.350597381591797
+569438,GE,1972-06-27,8.319321632385254
+569439,GE,1972-06-28,8.272407531738281
+569440,GE,1972-06-29,8.225495338439941
+569441,GE,1972-06-30,8.225495338439941
+569442,GE,1972-07-03,8.272407531738281
+569443,GE,1972-07-05,8.334959983825684
+569444,GE,1972-07-06,8.350597381591797
+569445,GE,1972-07-07,8.334959983825684
+569446,GE,1972-07-10,8.194218635559082
+569447,GE,1972-07-11,8.209856986999512
+569448,GE,1972-07-12,8.116029739379883
+569449,GE,1972-07-13,8.00656509399414
+569450,GE,1972-07-14,8.10039234161377
+569451,GE,1972-07-17,8.037840843200684
+569452,GE,1972-07-18,7.9909281730651855
+569453,GE,1972-07-19,7.881463050842285
+569454,GE,1972-07-20,7.834548950195312
+569455,GE,1972-07-21,8.00656509399414
+569456,GE,1972-07-24,8.131668090820312
+569457,GE,1972-07-25,8.037840843200684
+569458,GE,1972-07-26,7.944014072418213
+569459,GE,1972-07-27,7.881463050842285
+569460,GE,1972-07-28,7.912737846374512
+569461,GE,1972-07-31,7.881463050842285
+569462,GE,1972-08-01,7.881463050842285
+569463,GE,1972-08-02,7.975289821624756
+569464,GE,1972-08-03,8.10039234161377
+569465,GE,1972-08-04,8.194218635559082
+569466,GE,1972-08-07,8.334959983825684
+569467,GE,1972-08-08,8.475700378417969
+569468,GE,1972-08-09,8.60080337524414
+569469,GE,1972-08-10,8.585165023803711
+569470,GE,1972-08-11,8.616439819335938
+569471,GE,1972-08-14,8.66335391998291
+569472,GE,1972-08-15,8.67899227142334
+569473,GE,1972-08-16,8.694629669189453
+569474,GE,1972-08-17,8.38187313079834
+569475,GE,1972-08-18,8.413148880004883
+569476,GE,1972-08-21,8.350597381591797
+569477,GE,1972-08-22,8.36623477935791
+569478,GE,1972-08-23,8.256771087646484
+569479,GE,1972-08-24,8.116029739379883
+569480,GE,1972-08-25,8.178581237792969
+569481,GE,1972-08-28,8.178581237792969
+569482,GE,1972-08-29,8.319321632385254
+569483,GE,1972-08-30,8.350597381591797
+569484,GE,1972-08-31,8.319321632385254
+569485,GE,1972-09-01,8.397510528564453
+569486,GE,1972-09-05,8.350597381591797
+569487,GE,1972-09-06,8.319321632385254
+569488,GE,1972-09-07,8.350597381591797
+569489,GE,1972-09-08,8.350597381591797
+569490,GE,1972-09-11,8.319321632385254
+569491,GE,1972-09-12,8.178581237792969
+569492,GE,1972-09-13,8.131668090820312
+569493,GE,1972-09-14,8.131668090820312
+569494,GE,1972-09-15,8.10039234161377
+569495,GE,1972-09-18,8.147306442260742
+569496,GE,1972-09-19,8.10039234161377
+569497,GE,1972-09-20,8.131668090820312
+569498,GE,1972-09-21,8.131668090820312
+569499,GE,1972-09-22,8.10039234161377
+569500,GE,1972-09-25,8.037840843200684
+569501,GE,1972-09-26,7.975289821624756
+569502,GE,1972-09-27,8.225495338439941
+569503,GE,1972-09-28,8.30368423461914
+569504,GE,1972-09-29,8.30368423461914
+569505,GE,1972-10-02,8.131668090820312
+569506,GE,1972-10-03,8.162943840026855
+569507,GE,1972-10-04,8.178581237792969
+569508,GE,1972-10-05,8.116029739379883
+569509,GE,1972-10-06,8.069116592407227
+569510,GE,1972-10-09,8.08475399017334
+569511,GE,1972-10-10,8.162943840026855
+569512,GE,1972-10-11,7.975289821624756
+569513,GE,1972-10-12,7.912737846374512
+569514,GE,1972-10-13,7.834548950195312
+569515,GE,1972-10-16,7.803274154663086
+569516,GE,1972-10-17,7.787635803222656
+569517,GE,1972-10-18,7.818912029266357
+569518,GE,1972-10-19,7.740722179412842
+569519,GE,1972-10-20,8.02220344543457
+569520,GE,1972-10-23,8.069116592407227
+569521,GE,1972-10-24,8.08475399017334
+569522,GE,1972-10-25,8.037840843200684
+569523,GE,1972-10-26,7.9909281730651855
+569524,GE,1972-10-27,7.881463050842285
+569525,GE,1972-10-30,7.881463050842285
+569526,GE,1972-10-31,7.9909281730651855
+569527,GE,1972-11-01,8.069116592407227
+569528,GE,1972-11-02,8.162943840026855
+569529,GE,1972-11-03,8.225495338439941
+569530,GE,1972-11-06,8.178581237792969
+569531,GE,1972-11-08,8.225495338439941
+569532,GE,1972-11-09,8.131668090820312
+569533,GE,1972-11-10,8.10039234161377
+569534,GE,1972-11-13,8.069116592407227
+569535,GE,1972-11-14,8.194218635559082
+569536,GE,1972-11-15,8.38187313079834
+569537,GE,1972-11-16,8.460062026977539
+569538,GE,1972-11-17,8.413148880004883
+569539,GE,1972-11-20,8.36623477935791
+569540,GE,1972-11-21,8.397510528564453
+569541,GE,1972-11-22,8.460062026977539
+569542,GE,1972-11-24,8.522613525390625
+569543,GE,1972-11-27,8.460062026977539
+569544,GE,1972-11-28,8.491337776184082
+569545,GE,1972-11-29,8.475700378417969
+569546,GE,1972-11-30,8.491337776184082
+569547,GE,1972-12-01,8.585165023803711
+569548,GE,1972-12-04,8.725905418395996
+569549,GE,1972-12-05,8.725905418395996
+569550,GE,1972-12-06,8.710267066955566
+569551,GE,1972-12-07,8.710267066955566
+569552,GE,1972-12-08,8.710267066955566
+569553,GE,1972-12-11,8.757181167602539
+569554,GE,1972-12-12,8.710267066955566
+569555,GE,1972-12-13,8.694629669189453
+569556,GE,1972-12-14,8.569526672363281
+569557,GE,1972-12-15,8.585165023803711
+569558,GE,1972-12-18,8.538250923156738
+569559,GE,1972-12-19,8.538250923156738
+569560,GE,1972-12-20,8.569526672363281
+569561,GE,1972-12-21,8.553889274597168
+569562,GE,1972-12-22,8.632078170776367
+569563,GE,1972-12-26,8.757181167602539
+569564,GE,1972-12-27,8.851008415222168
+569565,GE,1972-12-29,9.116850852966309
+569566,GE,1973-01-02,9.241952896118164
+569567,GE,1973-01-03,9.304505348205566
+569568,GE,1973-01-04,9.116850852966309
+569569,GE,1973-01-05,9.195039749145508
+569570,GE,1973-01-08,9.241952896118164
+569571,GE,1973-01-09,9.132489204406738
+569572,GE,1973-01-10,9.195039749145508
+569573,GE,1973-01-11,9.210678100585938
+569574,GE,1973-01-12,9.03866195678711
+569575,GE,1973-01-15,9.007386207580566
+569576,GE,1973-01-16,9.069936752319336
+569577,GE,1973-01-17,9.02302360534668
+569578,GE,1973-01-18,8.991747856140137
+569579,GE,1973-01-19,8.929197311401367
+569580,GE,1973-01-22,8.757181167602539
+569581,GE,1973-01-23,8.757181167602539
+569582,GE,1973-01-24,8.569526672363281
+569583,GE,1973-01-26,8.74154281616211
+569584,GE,1973-01-29,8.725905418395996
+569585,GE,1973-01-30,8.694629669189453
+569586,GE,1973-01-31,8.757181167602539
+569587,GE,1973-02-01,8.569526672363281
+569588,GE,1973-02-02,8.60080337524414
+569589,GE,1973-02-05,8.632078170776367
+569590,GE,1973-02-06,8.616439819335938
+569591,GE,1973-02-07,8.38187313079834
+569592,GE,1973-02-08,8.44442367553711
+569593,GE,1973-02-09,8.66335391998291
+569594,GE,1973-02-12,8.725905418395996
+569595,GE,1973-02-13,8.897920608520508
+569596,GE,1973-02-14,8.710267066955566
+569597,GE,1973-02-15,8.74154281616211
+569598,GE,1973-02-16,8.757181167602539
+569599,GE,1973-02-20,8.74154281616211
+569600,GE,1973-02-21,8.569526672363281
+569601,GE,1973-02-22,8.491337776184082
+569602,GE,1973-02-23,8.272407531738281
+569603,GE,1973-02-26,8.30368423461914
+569604,GE,1973-02-27,8.319321632385254
+569605,GE,1973-02-28,8.36623477935791
+569606,GE,1973-03-01,8.288045883178711
+569607,GE,1973-03-02,8.350597381591797
+569608,GE,1973-03-05,8.397510528564453
+569609,GE,1973-03-06,8.475700378417969
+569610,GE,1973-03-07,8.553889274597168
+569611,GE,1973-03-08,8.538250923156738
+569612,GE,1973-03-09,8.569526672363281
+569613,GE,1973-03-12,8.506976127624512
+569614,GE,1973-03-13,8.491337776184082
+569615,GE,1973-03-14,8.506976127624512
+569616,GE,1973-03-15,8.460062026977539
+569617,GE,1973-03-16,8.350597381591797
+569618,GE,1973-03-19,8.162943840026855
+569619,GE,1973-03-20,8.225495338439941
+569620,GE,1973-03-21,8.00656509399414
+569621,GE,1973-03-22,7.959651947021484
+569622,GE,1973-03-23,7.897100925445557
+569623,GE,1973-03-26,7.912737846374512
+569624,GE,1973-03-27,8.02220344543457
+569625,GE,1973-03-28,8.08475399017334
+569626,GE,1973-03-29,8.162943840026855
+569627,GE,1973-03-30,8.069116592407227
+569628,GE,1973-04-02,7.850186824798584
+569629,GE,1973-04-03,7.787635803222656
+569630,GE,1973-04-04,7.615620136260986
+569631,GE,1973-04-05,7.709446907043457
+569632,GE,1973-04-06,7.725084781646728
+569633,GE,1973-04-09,7.881463050842285
+569634,GE,1973-04-10,8.02220344543457
+569635,GE,1973-04-11,8.069116592407227
+569636,GE,1973-04-12,8.037840843200684
+569637,GE,1973-04-13,8.037840843200684
+569638,GE,1973-04-16,7.9909281730651855
+569639,GE,1973-04-17,7.9909281730651855
+569640,GE,1973-04-18,7.975289821624756
+569641,GE,1973-04-19,8.02220344543457
+569642,GE,1973-04-23,7.975289821624756
+569643,GE,1973-04-24,7.865825176239014
+569644,GE,1973-04-25,7.506155014038086
+569645,GE,1973-04-26,7.615620136260986
+569646,GE,1973-04-27,7.568706035614014
+569647,GE,1973-04-30,7.412327766418457
+569648,GE,1973-05-01,7.4905171394348145
+569649,GE,1973-05-02,7.474878787994385
+569650,GE,1973-05-03,7.521792888641357
+569651,GE,1973-05-04,7.756360054016113
+569652,GE,1973-05-07,7.709446907043457
+569653,GE,1973-05-08,7.725084781646728
+569654,GE,1973-05-09,7.740722179412842
+569655,GE,1973-05-10,7.631258010864258
+569656,GE,1973-05-11,7.474878787994385
+569657,GE,1973-05-14,7.28722620010376
+569658,GE,1973-05-15,7.3966898918151855
+569659,GE,1973-05-16,7.381052017211914
+569660,GE,1973-05-17,7.224674224853516
+569661,GE,1973-05-18,7.037020206451416
+569662,GE,1973-05-21,7.037020206451416
+569663,GE,1973-05-22,7.083933830261231
+569664,GE,1973-05-23,7.130846977233887
+569665,GE,1973-05-24,7.443603992462158
+569666,GE,1973-05-25,7.4905171394348145
+569667,GE,1973-05-29,7.521792888641357
+569668,GE,1973-05-30,7.4905171394348145
+569669,GE,1973-05-31,7.443603992462158
+569670,GE,1973-06-01,7.27158784866333
+569671,GE,1973-06-04,7.27158784866333
+569672,GE,1973-06-05,7.45924186706543
+569673,GE,1973-06-06,7.443603992462158
+569674,GE,1973-06-07,7.599981784820557
+569675,GE,1973-06-08,7.615620136260986
+569676,GE,1973-06-11,7.521792888641357
+569677,GE,1973-06-12,7.646894931793213
+569678,GE,1973-06-13,7.506155014038086
+569679,GE,1973-06-14,7.365415096282959
+569680,GE,1973-06-15,7.255949974060059
+569681,GE,1973-06-18,7.162123203277588
+569682,GE,1973-06-19,7.224674224853516
+569683,GE,1973-06-20,7.240312099456787
+569684,GE,1973-06-21,7.146484851837158
+569685,GE,1973-06-22,7.146484851837158
+569686,GE,1973-06-25,7.021382808685303
+569687,GE,1973-06-26,7.115209102630615
+569688,GE,1973-06-27,7.130846977233887
+569689,GE,1973-06-28,7.240312099456787
+569690,GE,1973-06-29,7.177761077880859
+569691,GE,1973-07-02,7.09957218170166
+569692,GE,1973-07-03,7.068295955657959
+569693,GE,1973-07-05,7.068295955657959
+569694,GE,1973-07-06,7.068295955657959
+569695,GE,1973-07-09,7.068295955657959
+569696,GE,1973-07-10,7.115209102630615
+569697,GE,1973-07-11,7.474878787994385
+569698,GE,1973-07-12,7.3966898918151855
+569699,GE,1973-07-13,7.255949974060059
+569700,GE,1973-07-16,7.365415096282959
+569701,GE,1973-07-17,7.443603992462158
+569702,GE,1973-07-18,7.631258010864258
+569703,GE,1973-07-19,7.725084781646728
+569704,GE,1973-07-20,7.709446907043457
+569705,GE,1973-07-23,7.834548950195312
+569706,GE,1973-07-24,7.771997928619385
+569707,GE,1973-07-25,7.959651947021484
+569708,GE,1973-07-26,7.959651947021484
+569709,GE,1973-07-27,8.02220344543457
+569710,GE,1973-07-30,8.037840843200684
+569711,GE,1973-07-31,7.850186824798584
+569712,GE,1973-08-01,7.725084781646728
+569713,GE,1973-08-02,7.6938090324401855
+569714,GE,1973-08-03,7.756360054016113
+569715,GE,1973-08-06,7.865825176239014
+569716,GE,1973-08-07,7.709446907043457
+569717,GE,1973-08-08,7.521792888641357
+569718,GE,1973-08-09,7.45924186706543
+569719,GE,1973-08-10,7.521792888641357
+569720,GE,1973-08-13,7.4905171394348145
+569721,GE,1973-08-14,7.521792888641357
+569722,GE,1973-08-15,7.568706035614014
+569723,GE,1973-08-16,7.537430763244629
+569724,GE,1973-08-17,7.553069114685059
+569725,GE,1973-08-20,7.4905171394348145
+569726,GE,1973-08-21,7.412327766418457
+569727,GE,1973-08-22,7.443603992462158
+569728,GE,1973-08-23,7.4905171394348145
+569729,GE,1973-08-24,7.334138870239258
+569730,GE,1973-08-27,7.255949974060059
+569731,GE,1973-08-28,7.255949974060059
+569732,GE,1973-08-29,7.27158784866333
+569733,GE,1973-08-30,7.28722620010376
+569734,GE,1973-08-31,7.3966898918151855
+569735,GE,1973-09-04,7.443603992462158
+569736,GE,1973-09-05,7.381052017211914
+569737,GE,1973-09-06,7.302863121032715
+569738,GE,1973-09-07,7.27158784866333
+569739,GE,1973-09-10,7.240312099456787
+569740,GE,1973-09-11,7.130846977233887
+569741,GE,1973-09-12,7.083933830261231
+569742,GE,1973-09-13,7.09957218170166
+569743,GE,1973-09-14,7.318500995635986
+569744,GE,1973-09-17,7.521792888641357
+569745,GE,1973-09-18,7.412327766418457
+569746,GE,1973-09-19,7.553069114685059
+569747,GE,1973-09-20,7.803274154663086
+569748,GE,1973-09-21,7.944014072418213
+569749,GE,1973-09-24,8.116029739379883
+569750,GE,1973-09-25,8.069116592407227
+569751,GE,1973-09-26,8.08475399017334
+569752,GE,1973-09-27,7.944014072418213
+569753,GE,1973-09-28,7.881463050842285
+569754,GE,1973-10-01,7.850186824798584
+569755,GE,1973-10-02,7.975289821624756
+569756,GE,1973-10-03,7.9909281730651855
+569757,GE,1973-10-04,8.037840843200684
+569758,GE,1973-10-05,8.30368423461914
+569759,GE,1973-10-08,8.319321632385254
+569760,GE,1973-10-09,8.491337776184082
+569761,GE,1973-10-10,8.319321632385254
+569762,GE,1973-10-11,8.397510528564453
+569763,GE,1973-10-12,8.334959983825684
+569764,GE,1973-10-15,8.08475399017334
+569765,GE,1973-10-16,8.116029739379883
+569766,GE,1973-10-17,8.194218635559082
+569767,GE,1973-10-18,8.256771087646484
+569768,GE,1973-10-19,8.38187313079834
+569769,GE,1973-10-22,8.428787231445312
+569770,GE,1973-10-23,8.397510528564453
+569771,GE,1973-10-24,8.44442367553711
+569772,GE,1973-10-25,8.36623477935791
+569773,GE,1973-10-26,8.475700378417969
+569774,GE,1973-10-29,8.522613525390625
+569775,GE,1973-10-30,8.36623477935791
+569776,GE,1973-10-31,8.178581237792969
+569777,GE,1973-11-01,8.037840843200684
+569778,GE,1973-11-02,8.00656509399414
+569779,GE,1973-11-05,7.897100925445557
+569780,GE,1973-11-06,7.850186824798584
+569781,GE,1973-11-07,7.928376197814941
+569782,GE,1973-11-08,8.334959983825684
+569783,GE,1973-11-09,8.272407531738281
+569784,GE,1973-11-12,8.225495338439941
+569785,GE,1973-11-13,8.44442367553711
+569786,GE,1973-11-14,8.209856986999512
+569787,GE,1973-11-15,8.00656509399414
+569788,GE,1973-11-16,8.10039234161377
+569789,GE,1973-11-19,7.865825176239014
+569790,GE,1973-11-20,7.803274154663086
+569791,GE,1973-11-21,7.818912029266357
+569792,GE,1973-11-23,7.881463050842285
+569793,GE,1973-11-26,7.740722179412842
+569794,GE,1973-11-27,7.584343910217285
+569795,GE,1973-11-28,7.834548950195312
+569796,GE,1973-11-29,7.975289821624756
+569797,GE,1973-11-30,7.897100925445557
+569798,GE,1973-12-03,7.506155014038086
+569799,GE,1973-12-04,7.443603992462158
+569800,GE,1973-12-05,7.45924186706543
+569801,GE,1973-12-06,7.646894931793213
+569802,GE,1973-12-07,7.787635803222656
+569803,GE,1973-12-10,7.850186824798584
+569804,GE,1973-12-11,7.6938090324401855
+569805,GE,1973-12-12,7.381052017211914
+569806,GE,1973-12-13,7.412327766418457
+569807,GE,1973-12-14,7.349777221679687
+569808,GE,1973-12-17,7.224674224853516
+569809,GE,1973-12-18,7.349777221679687
+569810,GE,1973-12-19,7.412327766418457
+569811,GE,1973-12-20,7.443603992462158
+569812,GE,1973-12-21,7.28722620010376
+569813,GE,1973-12-24,7.209035873413086
+569814,GE,1973-12-26,7.4905171394348145
+569815,GE,1973-12-27,7.803274154663086
+569816,GE,1973-12-28,7.818912029266357
+569817,GE,1973-12-31,7.881463050842285
+569818,GE,1974-01-02,7.834548950195312
+569819,GE,1974-01-03,7.928376197814941
+569820,GE,1974-01-04,8.10039234161377
+569821,GE,1974-01-07,8.02220344543457
+569822,GE,1974-01-08,7.834548950195312
+569823,GE,1974-01-09,7.646894931793213
+569824,GE,1974-01-10,7.506155014038086
+569825,GE,1974-01-11,7.678171157836914
+569826,GE,1974-01-14,7.771997928619385
+569827,GE,1974-01-15,7.787635803222656
+569828,GE,1974-01-16,7.787635803222656
+569829,GE,1974-01-17,7.881463050842285
+569830,GE,1974-01-18,7.834548950195312
+569831,GE,1974-01-21,7.897100925445557
+569832,GE,1974-01-22,7.944014072418213
+569833,GE,1974-01-23,8.10039234161377
+569834,GE,1974-01-24,8.037840843200684
+569835,GE,1974-01-25,7.725084781646728
+569836,GE,1974-01-28,7.412327766418457
+569837,GE,1974-01-29,7.568706035614014
+569838,GE,1974-01-30,7.584343910217285
+569839,GE,1974-01-31,7.4905171394348145
+569840,GE,1974-02-01,7.3966898918151855
+569841,GE,1974-02-04,7.240312099456787
+569842,GE,1974-02-05,7.115209102630615
+569843,GE,1974-02-06,7.068295955657959
+569844,GE,1974-02-07,7.083933830261231
+569845,GE,1974-02-08,7.052658081054688
+569846,GE,1974-02-11,6.771176815032959
+569847,GE,1974-02-12,6.9119181632995605
+569848,GE,1974-02-13,6.739902019500732
+569849,GE,1974-02-14,6.786815166473389
+569850,GE,1974-02-15,6.99010705947876
+569851,GE,1974-02-19,6.99010705947876
+569852,GE,1974-02-20,7.068295955657959
+569853,GE,1974-02-21,7.255949974060059
+569854,GE,1974-02-22,7.240312099456787
+569855,GE,1974-02-25,7.224674224853516
+569856,GE,1974-02-26,7.28722620010376
+569857,GE,1974-02-27,7.224674224853516
+569858,GE,1974-02-28,7.083933830261231
+569859,GE,1974-03-01,7.068295955657959
+569860,GE,1974-03-04,7.021382808685303
+569861,GE,1974-03-05,7.005744934082031
+569862,GE,1974-03-06,7.005744934082031
+569863,GE,1974-03-07,6.9119181632995605
+569864,GE,1974-03-08,6.958830833435059
+569865,GE,1974-03-11,7.09957218170166
+569866,GE,1974-03-12,7.068295955657959
+569867,GE,1974-03-13,6.880641937255859
+569868,GE,1974-03-14,6.646074771881104
+569869,GE,1974-03-15,6.6147990226745605
+569870,GE,1974-03-18,6.536610126495361
+569871,GE,1974-03-19,6.395870208740234
+569872,GE,1974-03-20,6.677350044250488
+569873,GE,1974-03-21,6.739902019500732
+569874,GE,1974-03-22,6.880641937255859
+569875,GE,1974-03-25,7.068295955657959
+569876,GE,1974-03-26,7.037020206451416
+569877,GE,1974-03-27,6.880641937255859
+569878,GE,1974-03-28,6.786815166473389
+569879,GE,1974-03-29,6.786815166473389
+569880,GE,1974-04-01,6.80245304107666
+569881,GE,1974-04-02,6.833728790283203
+569882,GE,1974-04-03,6.974469184875488
+569883,GE,1974-04-04,7.005744934082031
+569884,GE,1974-04-05,6.849366188049316
+569885,GE,1974-04-08,6.786815166473389
+569886,GE,1974-04-09,6.880641937255859
+569887,GE,1974-04-10,6.724264144897461
+569888,GE,1974-04-11,6.661713123321533
+569889,GE,1974-04-15,6.755539894104004
+569890,GE,1974-04-16,6.880641937255859
+569891,GE,1974-04-17,6.849366188049316
+569892,GE,1974-04-18,6.880641937255859
+569893,GE,1974-04-19,6.755539894104004
+569894,GE,1974-04-22,6.755539894104004
+569895,GE,1974-04-23,6.646074771881104
+569896,GE,1974-04-24,6.646074771881104
+569897,GE,1974-04-25,6.50533390045166
+569898,GE,1974-04-26,6.458421230316162
+569899,GE,1974-04-29,6.50533390045166
+569900,GE,1974-04-30,6.380231857299805
+569901,GE,1974-05-01,6.599161148071289
+569902,GE,1974-05-02,6.630436897277832
+569903,GE,1974-05-03,6.552248001098633
+569904,GE,1974-05-06,6.567885875701904
+569905,GE,1974-05-07,6.520971775054932
+569906,GE,1974-05-08,6.474059104919434
+569907,GE,1974-05-09,6.364593982696533
+569908,GE,1974-05-10,5.958011150360107
+569909,GE,1974-05-13,6.051837921142578
+569910,GE,1974-05-14,6.223854064941406
+569911,GE,1974-05-15,6.270767211914063
+569912,GE,1974-05-16,6.208216190338135
+569913,GE,1974-05-17,6.098751068115234
+569914,GE,1974-05-20,6.051837921142578
+569915,GE,1974-05-21,5.989285945892334
+569916,GE,1974-05-22,5.958011150360107
+569917,GE,1974-05-23,5.942372798919678
+569918,GE,1974-05-24,5.973648071289063
+569919,GE,1974-05-28,6.036200046539307
+569920,GE,1974-05-29,5.958011150360107
+569921,GE,1974-05-30,6.036200046539307
+569922,GE,1974-05-31,6.036200046539307
+569923,GE,1974-06-03,6.130026817321777
+569924,GE,1974-06-04,6.145664215087891
+569925,GE,1974-06-05,6.036200046539307
+569926,GE,1974-06-06,6.192577838897705
+569927,GE,1974-06-07,6.223854064941406
+569928,GE,1974-06-10,6.348956108093262
+569929,GE,1974-06-11,6.239490985870361
+569930,GE,1974-06-12,6.3176798820495605
+569931,GE,1974-06-13,6.286405086517334
+569932,GE,1974-06-14,6.239490985870361
+569933,GE,1974-06-17,6.145664215087891
+569934,GE,1974-06-18,6.067474842071533
+569935,GE,1974-06-19,6.083113193511963
+569936,GE,1974-06-20,6.036200046539307
+569937,GE,1974-06-21,5.958011150360107
+569938,GE,1974-06-24,6.0049238204956055
+569939,GE,1974-06-25,6.239490985870361
+569940,GE,1974-06-26,6.051837921142578
+569941,GE,1974-06-27,6.083113193511963
+569942,GE,1974-06-28,6.161302089691162
+569943,GE,1974-07-01,6.145664215087891
+569944,GE,1974-07-02,6.0049238204956055
+569945,GE,1974-07-03,5.926734924316406
+569946,GE,1974-07-05,5.926734924316406
+569947,GE,1974-07-08,5.629615783691406
+569948,GE,1974-07-09,5.629615783691406
+569949,GE,1974-07-10,5.582703113555908
+569950,GE,1974-07-11,5.613977909088135
+569951,GE,1974-07-12,5.942372798919678
+569952,GE,1974-07-15,5.895459175109863
+569953,GE,1974-07-16,5.848546028137207
+569954,GE,1974-07-17,5.973648071289063
+569955,GE,1974-07-18,5.958011150360107
+569956,GE,1974-07-19,5.989285945892334
+569957,GE,1974-07-22,5.911097049713135
+569958,GE,1974-07-23,5.942372798919678
+569959,GE,1974-07-24,6.098751068115234
+569960,GE,1974-07-25,6.051837921142578
+569961,GE,1974-07-26,5.895459175109863
+569962,GE,1974-07-29,5.660892009735107
+569963,GE,1974-07-30,5.629615783691406
+569964,GE,1974-07-31,5.379411220550537
+569965,GE,1974-08-01,5.395049095153809
+569966,GE,1974-08-02,5.441961765289307
+569967,GE,1974-08-05,5.504514217376709
+569968,GE,1974-08-06,5.645254135131836
+569969,GE,1974-08-07,5.864183902740479
+569970,GE,1974-08-08,5.770357131958008
+569971,GE,1974-08-09,5.707805156707764
+569972,GE,1974-08-12,5.660892009735107
+569973,GE,1974-08-13,5.488875865936279
+569974,GE,1974-08-14,5.41068696975708
+569975,GE,1974-08-15,5.316860198974609
+569976,GE,1974-08-16,5.144844055175781
+569977,GE,1974-08-19,4.988465785980225
+569978,GE,1974-08-20,5.004103183746338
+569979,GE,1974-08-21,4.83208703994751
+569980,GE,1974-08-22,4.816449165344238
+569981,GE,1974-08-23,4.409865856170654
+569982,GE,1974-08-26,4.675708770751953
+569983,GE,1974-08-27,4.550605773925781
+569984,GE,1974-08-28,4.456779956817627
+569985,GE,1974-08-29,4.581881999969482
+569986,GE,1974-08-30,4.738259792327881
+569987,GE,1974-09-03,4.660070896148682
+569988,GE,1974-09-04,4.394227981567383
+569989,GE,1974-09-05,4.581881999969482
+569990,GE,1974-09-06,4.597519874572754
+569991,GE,1974-09-09,4.316039085388184
+569992,GE,1974-09-10,4.284763813018799
+569993,GE,1974-09-11,4.128385066986084
+569994,GE,1974-09-12,3.8781800270080566
+569995,GE,1974-09-13,3.768714904785156
+569996,GE,1974-09-16,4.034557819366455
+569997,GE,1974-09-17,4.237850189208984
+569998,GE,1974-09-18,4.425504207611084
+569999,GE,1974-09-19,4.675708770751953
+570000,GE,1974-09-20,4.753898143768311
+570001,GE,1974-09-23,4.550605773925781
+570002,GE,1974-09-24,4.409865856170654
+570003,GE,1974-09-25,4.175299167633057
+570004,GE,1974-09-26,4.128385066986084
+570005,GE,1974-09-27,4.034557819366455
+570006,GE,1974-09-30,3.9094560146331783
+570007,GE,1974-10-01,4.128385066986084
+570008,GE,1974-10-02,4.284763813018799
+570009,GE,1974-10-03,4.175299167633057
+570010,GE,1974-10-04,4.1127471923828125
+570011,GE,1974-10-07,4.331676959991455
+570012,GE,1974-10-08,4.222211837768555
+570013,GE,1974-10-09,4.550605773925781
+570014,GE,1974-10-10,4.706984996795654
+570015,GE,1974-10-11,4.675708770751953
+570016,GE,1974-10-14,4.738259792327881
+570017,GE,1974-10-15,4.566244125366211
+570018,GE,1974-10-16,4.472416877746582
+570019,GE,1974-10-17,4.488055229187012
+570020,GE,1974-10-18,4.566244125366211
+570021,GE,1974-10-21,4.753898143768311
+570022,GE,1974-10-22,4.64443302154541
+570023,GE,1974-10-23,4.566244125366211
+570024,GE,1974-10-24,4.441142082214356
+570025,GE,1974-10-25,4.362953186035156
+570026,GE,1974-10-28,4.456779956817627
+570027,GE,1974-10-29,4.660070896148682
+570028,GE,1974-10-30,4.722622871398926
+570029,GE,1974-10-31,4.7851738929748535
+570030,GE,1974-11-01,4.879001140594482
+570031,GE,1974-11-04,4.816449165344238
+570032,GE,1974-11-05,4.988465785980225
+570033,GE,1974-11-06,4.816449165344238
+570034,GE,1974-11-07,4.9259138107299805
+570035,GE,1974-11-08,4.847724914550781
+570036,GE,1974-11-11,4.957190036773682
+570037,GE,1974-11-12,4.769536018371582
+570038,GE,1974-11-13,4.628796100616455
+570039,GE,1974-11-14,4.691347122192383
+570040,GE,1974-11-15,4.503693103790283
+570041,GE,1974-11-18,4.253488063812256
+570042,GE,1974-11-19,4.269125938415527
+570043,GE,1974-11-20,4.222211837768555
+570044,GE,1974-11-21,4.284763813018799
+570045,GE,1974-11-22,4.409865856170654
+570046,GE,1974-11-25,4.425504207611084
+570047,GE,1974-11-26,4.394227981567383
+570048,GE,1974-11-27,4.550605773925781
+570049,GE,1974-11-29,4.64443302154541
+570050,GE,1974-12-02,4.566244125366211
+570051,GE,1974-12-03,4.394227981567383
+570052,GE,1974-12-04,4.425504207611084
+570053,GE,1974-12-05,4.331676959991455
+570054,GE,1974-12-06,4.206573963165283
+570055,GE,1974-12-09,4.159660816192627
+570056,GE,1974-12-10,4.300401210784912
+570057,GE,1974-12-11,4.222211837768555
+570058,GE,1974-12-12,4.081471920013428
+570059,GE,1974-12-13,4.1127471923828125
+570060,GE,1974-12-16,3.8781800270080566
+570061,GE,1974-12-17,4.081471920013428
+570062,GE,1974-12-18,4.159660816192627
+570063,GE,1974-12-19,4.175299167633057
+570064,GE,1974-12-20,4.034557819366455
+570065,GE,1974-12-23,3.9720070362091056
+570066,GE,1974-12-24,4.0032830238342285
+570067,GE,1974-12-26,4.081471920013428
+570068,GE,1974-12-27,4.050196170806885
+570069,GE,1974-12-30,4.0032830238342285
+570070,GE,1974-12-31,4.175299167633057
+570071,GE,1975-01-02,4.222211837768555
+570072,GE,1975-01-03,4.081471920013428
+570073,GE,1975-01-06,4.081471920013428
+570074,GE,1975-01-07,4.206573963165283
+570075,GE,1975-01-08,4.222211837768555
+570076,GE,1975-01-09,4.269125938415527
+570077,GE,1975-01-10,4.488055229187012
+570078,GE,1975-01-13,4.550605773925781
+570079,GE,1975-01-14,4.441142082214356
+570080,GE,1975-01-15,4.503693103790283
+570081,GE,1975-01-16,4.550605773925781
+570082,GE,1975-01-17,4.347314834594727
+570083,GE,1975-01-20,4.378590106964111
+570084,GE,1975-01-21,4.331676959991455
+570085,GE,1975-01-22,4.488055229187012
+570086,GE,1975-01-23,4.316039085388184
+570087,GE,1975-01-24,4.425504207611084
+570088,GE,1975-01-27,4.550605773925781
+570089,GE,1975-01-28,4.722622871398926
+570090,GE,1975-01-29,4.894639015197754
+570091,GE,1975-01-30,4.800811767578125
+570092,GE,1975-01-31,4.83208703994751
+570093,GE,1975-02-03,4.9259138107299805
+570094,GE,1975-02-04,4.83208703994751
+570095,GE,1975-02-05,4.972827911376953
+570096,GE,1975-02-06,5.019741058349609
+570097,GE,1975-02-07,4.972827911376953
+570098,GE,1975-02-10,5.004103183746338
+570099,GE,1975-02-11,5.004103183746338
+570100,GE,1975-02-12,5.176118850708008
+570101,GE,1975-02-13,5.269946098327637
+570102,GE,1975-02-14,5.363772869110107
+570103,GE,1975-02-18,5.30122184753418
+570104,GE,1975-02-19,5.363772869110107
+570105,GE,1975-02-20,5.457600116729736
+570106,GE,1975-02-21,5.59834098815918
+570107,GE,1975-02-24,5.488875865936279
+570108,GE,1975-02-25,5.285583972930908
+570109,GE,1975-02-26,5.316860198974609
+570110,GE,1975-02-27,5.379411220550537
+570111,GE,1975-02-28,5.5201520919799805
+570112,GE,1975-03-03,5.613977909088135
+570113,GE,1975-03-04,5.629615783691406
+570114,GE,1975-03-05,5.504514217376709
+570115,GE,1975-03-06,5.692168235778809
+570116,GE,1975-03-07,5.801631927490234
+570117,GE,1975-03-10,6.114388942718506
+570118,GE,1975-03-11,6.036200046539307
+570119,GE,1975-03-12,5.785995006561279
+570120,GE,1975-03-13,5.692168235778809
+570121,GE,1975-03-14,5.801631927490234
+570122,GE,1975-03-17,6.098751068115234
+570123,GE,1975-03-18,6.0049238204956055
+570124,GE,1975-03-19,5.879820823669434
+570125,GE,1975-03-20,5.801631927490234
+570126,GE,1975-03-21,5.817269802093506
+570127,GE,1975-03-24,5.582703113555908
+570128,GE,1975-03-25,5.692168235778809
+570129,GE,1975-03-26,5.864183902740479
+570130,GE,1975-03-27,5.848546028137207
+570131,GE,1975-03-31,5.754718780517578
+570132,GE,1975-04-01,5.739080905914307
+570133,GE,1975-04-02,5.707805156707764
+570134,GE,1975-04-03,5.676529884338379
+570135,GE,1975-04-04,5.645254135131836
+570136,GE,1975-04-07,5.551426887512207
+570137,GE,1975-04-08,5.645254135131836
+570138,GE,1975-04-09,5.848546028137207
+570139,GE,1975-04-10,5.973648071289063
+570140,GE,1975-04-11,6.067474842071533
+570141,GE,1975-04-14,6.114388942718506
+570142,GE,1975-04-15,6.114388942718506
+570143,GE,1975-04-16,6.0049238204956055
+570144,GE,1975-04-17,5.754718780517578
+570145,GE,1975-04-18,5.567064762115479
+570146,GE,1975-04-21,5.676529884338379
+570147,GE,1975-04-22,5.707805156707764
+570148,GE,1975-04-23,5.629615783691406
+570149,GE,1975-04-24,5.613977909088135
+570150,GE,1975-04-25,5.59834098815918
+570151,GE,1975-04-28,5.59834098815918
+570152,GE,1975-04-29,5.613977909088135
+570153,GE,1975-04-30,5.754718780517578
+570154,GE,1975-05-01,5.879820823669434
+570155,GE,1975-05-02,6.036200046539307
+570156,GE,1975-05-05,5.989285945892334
+570157,GE,1975-05-06,5.739080905914307
+570158,GE,1975-05-07,5.895459175109863
+570159,GE,1975-05-08,5.958011150360107
+570160,GE,1975-05-09,5.989285945892334
+570161,GE,1975-05-12,5.926734924316406
+570162,GE,1975-05-13,5.848546028137207
+570163,GE,1975-05-14,5.926734924316406
+570164,GE,1975-05-15,5.895459175109863
+570165,GE,1975-05-16,5.785995006561279
+570166,GE,1975-05-19,5.864183902740479
+570167,GE,1975-05-20,5.692168235778809
+570168,GE,1975-05-21,5.613977909088135
+570169,GE,1975-05-22,5.660892009735107
+570170,GE,1975-05-23,5.754718780517578
+570171,GE,1975-05-27,5.692168235778809
+570172,GE,1975-05-28,5.613977909088135
+570173,GE,1975-05-29,5.613977909088135
+570174,GE,1975-05-30,5.676529884338379
+570175,GE,1975-06-02,5.864183902740479
+570176,GE,1975-06-03,5.926734924316406
+570177,GE,1975-06-04,5.911097049713135
+570178,GE,1975-06-05,5.926734924316406
+570179,GE,1975-06-06,5.911097049713135
+570180,GE,1975-06-09,5.817269802093506
+570181,GE,1975-06-10,5.723443031311035
+570182,GE,1975-06-11,5.723443031311035
+570183,GE,1975-06-12,5.629615783691406
+570184,GE,1975-06-13,5.754718780517578
+570185,GE,1975-06-16,5.832908153533936
+570186,GE,1975-06-17,5.739080905914307
+570187,GE,1975-06-18,5.801631927490234
+570188,GE,1975-06-19,5.989285945892334
+570189,GE,1975-06-20,5.973648071289063
+570190,GE,1975-06-23,6.051837921142578
+570191,GE,1975-06-24,6.114388942718506
+570192,GE,1975-06-25,6.364593982696533
+570193,GE,1975-06-26,6.489696979522705
+570194,GE,1975-06-27,6.536610126495361
+570195,GE,1975-06-30,6.583522796630859
+570196,GE,1975-07-01,6.536610126495361
+570197,GE,1975-07-02,6.442782878875732
+570198,GE,1975-07-03,6.536610126495361
+570199,GE,1975-07-07,6.474059104919434
+570200,GE,1975-07-08,6.458421230316162
+570201,GE,1975-07-09,6.520971775054932
+570202,GE,1975-07-10,6.50533390045166
+570203,GE,1975-07-11,6.3020429611206055
+570204,GE,1975-07-14,6.286405086517334
+570205,GE,1975-07-15,6.3020429611206055
+570206,GE,1975-07-16,6.3176798820495605
+570207,GE,1975-07-17,6.255128860473633
+570208,GE,1975-07-18,6.286405086517334
+570209,GE,1975-07-21,6.208216190338135
+570210,GE,1975-07-22,6.176939964294434
+570211,GE,1975-07-23,6.176939964294434
+570212,GE,1975-07-24,6.130026817321777
+570213,GE,1975-07-25,5.926734924316406
+570214,GE,1975-07-28,5.879820823669434
+570215,GE,1975-07-29,5.864183902740479
+570216,GE,1975-07-30,5.911097049713135
+570217,GE,1975-07-31,5.911097049713135
+570218,GE,1975-08-01,5.817269802093506
+570219,GE,1975-08-04,5.707805156707764
+570220,GE,1975-08-05,5.645254135131836
+570221,GE,1975-08-06,5.629615783691406
+570222,GE,1975-08-07,5.660892009735107
+570223,GE,1975-08-08,5.582703113555908
+570224,GE,1975-08-11,5.59834098815918
+570225,GE,1975-08-12,5.535789012908936
+570226,GE,1975-08-13,5.426324844360352
+570227,GE,1975-08-14,5.426324844360352
+570228,GE,1975-08-15,5.551426887512207
+570229,GE,1975-08-18,5.613977909088135
+570230,GE,1975-08-19,5.535789012908936
+570231,GE,1975-08-20,5.2230329513549805
+570232,GE,1975-08-21,5.285583972930908
+570233,GE,1975-08-22,5.504514217376709
+570234,GE,1975-08-25,5.59834098815918
+570235,GE,1975-08-26,5.441961765289307
+570236,GE,1975-08-27,5.567064762115479
+570237,GE,1975-08-28,5.879820823669434
+570238,GE,1975-08-29,5.785995006561279
+570239,GE,1975-09-02,5.535789012908936
+570240,GE,1975-09-03,5.660892009735107
+570241,GE,1975-09-04,5.770357131958008
+570242,GE,1975-09-05,5.785995006561279
+570243,GE,1975-09-08,5.739080905914307
+570244,GE,1975-09-09,5.441961765289307
+570245,GE,1975-09-10,5.504514217376709
+570246,GE,1975-09-11,5.473237991333008
+570247,GE,1975-09-12,5.41068696975708
+570248,GE,1975-09-15,5.348134994506836
+570249,GE,1975-09-16,5.285583972930908
+570250,GE,1975-09-17,5.332498073577881
+570251,GE,1975-09-18,5.41068696975708
+570252,GE,1975-09-19,5.567064762115479
+570253,GE,1975-09-22,5.441961765289307
+570254,GE,1975-09-23,5.473237991333008
+570255,GE,1975-09-24,5.551426887512207
+570256,GE,1975-09-25,5.582703113555908
+570257,GE,1975-09-26,5.692168235778809
+570258,GE,1975-09-29,5.535789012908936
+570259,GE,1975-09-30,5.504514217376709
+570260,GE,1975-10-01,5.316860198974609
+570261,GE,1975-10-02,5.535789012908936
+570262,GE,1975-10-03,5.707805156707764
+570263,GE,1975-10-06,5.676529884338379
+570264,GE,1975-10-07,5.739080905914307
+570265,GE,1975-10-08,5.895459175109863
+570266,GE,1975-10-09,6.0049238204956055
+570267,GE,1975-10-10,5.942372798919678
+570268,GE,1975-10-13,6.036200046539307
+570269,GE,1975-10-14,5.942372798919678
+570270,GE,1975-10-15,5.973648071289063
+570271,GE,1975-10-16,5.958011150360107
+570272,GE,1975-10-17,5.942372798919678
+570273,GE,1975-10-20,6.051837921142578
+570274,GE,1975-10-21,6.067474842071533
+570275,GE,1975-10-22,6.098751068115234
+570276,GE,1975-10-23,6.130026817321777
+570277,GE,1975-10-24,6.051837921142578
+570278,GE,1975-10-27,6.020562171936035
+570279,GE,1975-10-28,6.051837921142578
+570280,GE,1975-10-29,5.989285945892334
+570281,GE,1975-10-30,6.036200046539307
+570282,GE,1975-10-31,6.020562171936035
+570283,GE,1975-11-03,5.958011150360107
+570284,GE,1975-11-04,5.958011150360107
+570285,GE,1975-11-05,5.989285945892334
+570286,GE,1975-11-06,5.973648071289063
+570287,GE,1975-11-07,5.942372798919678
+570288,GE,1975-11-10,5.942372798919678
+570289,GE,1975-11-11,6.051837921142578
+570290,GE,1975-11-12,6.192577838897705
+570291,GE,1975-11-13,6.161302089691162
+570292,GE,1975-11-14,6.114388942718506
+570293,GE,1975-11-17,6.208216190338135
+570294,GE,1975-11-18,6.208216190338135
+570295,GE,1975-11-19,6.067474842071533
+570296,GE,1975-11-20,5.989285945892334
+570297,GE,1975-11-21,5.989285945892334
+570298,GE,1975-11-24,6.0049238204956055
+570299,GE,1975-11-25,6.083113193511963
+570300,GE,1975-11-26,6.020562171936035
+570301,GE,1975-11-28,6.036200046539307
+570302,GE,1975-12-01,6.067474842071533
+570303,GE,1975-12-02,6.020562171936035
+570304,GE,1975-12-03,5.754718780517578
+570305,GE,1975-12-04,5.754718780517578
+570306,GE,1975-12-05,5.692168235778809
+570307,GE,1975-12-08,5.785995006561279
+570308,GE,1975-12-09,5.817269802093506
+570309,GE,1975-12-10,5.879820823669434
+570310,GE,1975-12-11,5.817269802093506
+570311,GE,1975-12-12,5.817269802093506
+570312,GE,1975-12-15,5.911097049713135
+570313,GE,1975-12-16,5.864183902740479
+570314,GE,1975-12-17,5.723443031311035
+570315,GE,1975-12-18,5.785995006561279
+570316,GE,1975-12-19,5.692168235778809
+570317,GE,1975-12-22,5.723443031311035
+570318,GE,1975-12-23,5.692168235778809
+570319,GE,1975-12-24,5.676529884338379
+570320,GE,1975-12-26,5.817269802093506
+570321,GE,1975-12-29,5.723443031311035
+570322,GE,1975-12-30,5.770357131958008
+570323,GE,1975-12-31,5.770357131958008
+570324,GE,1976-01-02,5.832908153533936
+570325,GE,1976-01-05,5.973648071289063
+570326,GE,1976-01-06,6.130026817321777
+570327,GE,1976-01-07,6.208216190338135
+570328,GE,1976-01-08,6.255128860473633
+570329,GE,1976-01-09,6.33331823348999
+570330,GE,1976-01-12,6.489696979522705
+570331,GE,1976-01-13,6.395870208740234
+570332,GE,1976-01-14,6.474059104919434
+570333,GE,1976-01-15,6.474059104919434
+570334,GE,1976-01-16,6.442782878875732
+570335,GE,1976-01-19,6.630436897277832
+570336,GE,1976-01-20,6.755539894104004
+570337,GE,1976-01-21,6.69298791885376
+570338,GE,1976-01-22,6.661713123321533
+570339,GE,1976-01-23,6.849366188049316
+570340,GE,1976-01-26,6.943192958831787
+570341,GE,1976-01-27,6.865004062652588
+570342,GE,1976-01-28,6.739902019500732
+570343,GE,1976-01-29,7.021382808685303
+570344,GE,1976-01-30,7.005744934082031
+570345,GE,1976-02-02,6.974469184875488
+570346,GE,1976-02-03,6.880641937255859
+570347,GE,1976-02-04,6.818090915679932
+570348,GE,1976-02-05,6.677350044250488
+570349,GE,1976-02-06,6.6147990226745605
+570350,GE,1976-02-09,6.536610126495361
+570351,GE,1976-02-10,6.630436897277832
+570352,GE,1976-02-11,6.583522796630859
+570353,GE,1976-02-12,6.50533390045166
+570354,GE,1976-02-13,6.458421230316162
+570355,GE,1976-02-17,6.427145004272461
+570356,GE,1976-02-18,6.583522796630859
+570357,GE,1976-02-19,6.661713123321533
+570358,GE,1976-02-20,6.771176815032959
+570359,GE,1976-02-23,6.708625793457031
+570360,GE,1976-02-24,6.739902019500732
+570361,GE,1976-02-25,6.739902019500732
+570362,GE,1976-02-26,6.661713123321533
+570363,GE,1976-02-27,6.677350044250488
+570364,GE,1976-03-01,6.552248001098633
+570365,GE,1976-03-02,6.520971775054932
+570366,GE,1976-03-03,6.536610126495361
+570367,GE,1976-03-04,6.286405086517334
+570368,GE,1976-03-05,6.395870208740234
+570369,GE,1976-03-08,6.552248001098633
+570370,GE,1976-03-09,6.536610126495361
+570371,GE,1976-03-10,6.489696979522705
+570372,GE,1976-03-11,6.489696979522705
+570373,GE,1976-03-12,6.364593982696533
+570374,GE,1976-03-15,6.3176798820495605
+570375,GE,1976-03-16,6.442782878875732
+570376,GE,1976-03-17,6.474059104919434
+570377,GE,1976-03-18,6.442782878875732
+570378,GE,1976-03-19,6.474059104919434
+570379,GE,1976-03-22,6.50533390045166
+570380,GE,1976-03-23,6.6147990226745605
+570381,GE,1976-03-24,6.771176815032959
+570382,GE,1976-03-25,6.708625793457031
+570383,GE,1976-03-26,6.69298791885376
+570384,GE,1976-03-29,6.599161148071289
+570385,GE,1976-03-30,6.567885875701904
+570386,GE,1976-03-31,6.567885875701904
+570387,GE,1976-04-01,6.552248001098633
+570388,GE,1976-04-02,6.520971775054932
+570389,GE,1976-04-05,6.630436897277832
+570390,GE,1976-04-06,6.567885875701904
+570391,GE,1976-04-07,6.50533390045166
+570392,GE,1976-04-08,6.536610126495361
+570393,GE,1976-04-09,6.6147990226745605
+570394,GE,1976-04-12,6.6147990226745605
+570395,GE,1976-04-13,6.6147990226745605
+570396,GE,1976-04-14,6.50533390045166
+570397,GE,1976-04-15,6.520971775054932
+570398,GE,1976-04-19,6.520971775054932
+570399,GE,1976-04-20,6.724264144897461
+570400,GE,1976-04-21,6.833728790283203
+570401,GE,1976-04-22,6.865004062652588
+570402,GE,1976-04-23,6.880641937255859
+570403,GE,1976-04-26,6.833728790283203
+570404,GE,1976-04-27,6.739902019500732
+570405,GE,1976-04-28,6.755539894104004
+570406,GE,1976-04-29,6.724264144897461
+570407,GE,1976-04-30,6.724264144897461
+570408,GE,1976-05-03,6.630436897277832
+570409,GE,1976-05-04,6.630436897277832
+570410,GE,1976-05-05,6.489696979522705
+570411,GE,1976-05-06,6.552248001098633
+570412,GE,1976-05-07,6.536610126495361
+570413,GE,1976-05-10,6.599161148071289
+570414,GE,1976-05-11,6.583522796630859
+570415,GE,1976-05-12,6.50533390045166
+570416,GE,1976-05-13,6.458421230316162
+570417,GE,1976-05-14,6.380231857299805
+570418,GE,1976-05-17,6.286405086517334
+570419,GE,1976-05-18,6.348956108093262
+570420,GE,1976-05-19,6.364593982696533
+570421,GE,1976-05-20,6.442782878875732
+570422,GE,1976-05-21,6.427145004272461
+570423,GE,1976-05-24,6.3176798820495605
+570424,GE,1976-05-25,6.3176798820495605
+570425,GE,1976-05-26,6.270767211914063
+570426,GE,1976-05-27,6.286405086517334
+570427,GE,1976-05-28,6.364593982696533
+570428,GE,1976-06-01,6.380231857299805
+570429,GE,1976-06-02,6.50533390045166
+570430,GE,1976-06-03,6.552248001098633
+570431,GE,1976-06-04,6.474059104919434
+570432,GE,1976-06-07,6.552248001098633
+570433,GE,1976-06-08,6.567885875701904
+570434,GE,1976-06-09,6.599161148071289
+570435,GE,1976-06-10,6.630436897277832
+570436,GE,1976-06-11,6.69298791885376
+570437,GE,1976-06-14,6.880641937255859
+570438,GE,1976-06-15,6.849366188049316
+570439,GE,1976-06-16,6.880641937255859
+570440,GE,1976-06-17,6.99010705947876
+570441,GE,1976-06-18,7.052658081054688
+570442,GE,1976-06-21,7.130846977233887
+570443,GE,1976-06-22,7.068295955657959
+570444,GE,1976-06-23,7.052658081054688
+570445,GE,1976-06-24,7.162123203277588
+570446,GE,1976-06-25,7.177761077880859
+570447,GE,1976-06-28,7.09957218170166
+570448,GE,1976-06-29,7.146484851837158
+570449,GE,1976-06-30,7.146484851837158
+570450,GE,1976-07-01,7.162123203277588
+570451,GE,1976-07-02,7.146484851837158
+570452,GE,1976-07-06,7.146484851837158
+570453,GE,1976-07-07,7.193398952484131
+570454,GE,1976-07-08,7.224674224853516
+570455,GE,1976-07-09,7.28722620010376
+570456,GE,1976-07-12,7.318500995635986
+570457,GE,1976-07-13,7.302863121032715
+570458,GE,1976-07-14,7.334138870239258
+570459,GE,1976-07-15,7.28722620010376
+570460,GE,1976-07-16,7.28722620010376
+570461,GE,1976-07-19,7.240312099456787
+570462,GE,1976-07-20,7.224674224853516
+570463,GE,1976-07-21,7.130846977233887
+570464,GE,1976-07-22,7.068295955657959
+570465,GE,1976-07-23,6.9119181632995605
+570466,GE,1976-07-26,6.958830833435059
+570467,GE,1976-07-27,6.865004062652588
+570468,GE,1976-07-28,6.818090915679932
+570469,GE,1976-07-29,6.739902019500732
+570470,GE,1976-07-30,6.818090915679932
+570471,GE,1976-08-02,6.849366188049316
+570472,GE,1976-08-03,6.880641937255859
+570473,GE,1976-08-04,6.849366188049316
+570474,GE,1976-08-05,6.896279811859131
+570475,GE,1976-08-06,6.880641937255859
+570476,GE,1976-08-09,6.896279811859131
+570477,GE,1976-08-10,6.99010705947876
+570478,GE,1976-08-11,6.927556037902832
+570479,GE,1976-08-12,6.974469184875488
+570480,GE,1976-08-13,6.99010705947876
+570481,GE,1976-08-16,7.052658081054688
+570482,GE,1976-08-17,7.021382808685303
+570483,GE,1976-08-18,6.927556037902832
+570484,GE,1976-08-19,6.833728790283203
+570485,GE,1976-08-20,6.818090915679932
+570486,GE,1976-08-23,6.865004062652588
+570487,GE,1976-08-24,6.833728790283203
+570488,GE,1976-08-25,6.786815166473389
+570489,GE,1976-08-26,6.646074771881104
+570490,GE,1976-08-27,6.567885875701904
+570491,GE,1976-08-30,6.630436897277832
+570492,GE,1976-08-31,6.630436897277832
+570493,GE,1976-09-01,6.69298791885376
+570494,GE,1976-09-02,6.677350044250488
+570495,GE,1976-09-03,6.599161148071289
+570496,GE,1976-09-07,6.630436897277832
+570497,GE,1976-09-08,6.69298791885376
+570498,GE,1976-09-09,6.708625793457031
+570499,GE,1976-09-10,6.786815166473389
+570500,GE,1976-09-13,6.865004062652588
+570501,GE,1976-09-14,6.818090915679932
+570502,GE,1976-09-15,6.80245304107666
+570503,GE,1976-09-16,6.9119181632995605
+570504,GE,1976-09-17,6.927556037902832
+570505,GE,1976-09-20,6.896279811859131
+570506,GE,1976-09-21,6.974469184875488
+570507,GE,1976-09-22,7.068295955657959
+570508,GE,1976-09-23,7.09957218170166
+570509,GE,1976-09-24,7.037020206451416
+570510,GE,1976-09-27,7.052658081054688
+570511,GE,1976-09-28,7.005744934082031
+570512,GE,1976-09-29,6.865004062652588
+570513,GE,1976-09-30,6.771176815032959
+570514,GE,1976-10-01,6.677350044250488
+570515,GE,1976-10-04,6.489696979522705
+570516,GE,1976-10-05,6.50533390045166
+570517,GE,1976-10-06,6.50533390045166
+570518,GE,1976-10-07,6.567885875701904
+570519,GE,1976-10-08,6.552248001098633
+570520,GE,1976-10-11,6.458421230316162
+570521,GE,1976-10-12,6.395870208740234
+570522,GE,1976-10-13,6.458421230316162
+570523,GE,1976-10-14,6.286405086517334
+570524,GE,1976-10-15,6.3176798820495605
+570525,GE,1976-10-18,6.380231857299805
+570526,GE,1976-10-19,6.474059104919434
+570527,GE,1976-10-20,6.50533390045166
+570528,GE,1976-10-21,6.489696979522705
+570529,GE,1976-10-22,6.536610126495361
+570530,GE,1976-10-25,6.50533390045166
+570531,GE,1976-10-26,6.536610126495361
+570532,GE,1976-10-27,6.599161148071289
+570533,GE,1976-10-28,6.630436897277832
+570534,GE,1976-10-29,6.677350044250488
+570535,GE,1976-11-01,6.661713123321533
+570536,GE,1976-11-03,6.520971775054932
+570537,GE,1976-11-04,6.599161148071289
+570538,GE,1976-11-05,6.520971775054932
+570539,GE,1976-11-08,6.348956108093262
+570540,GE,1976-11-09,6.395870208740234
+570541,GE,1976-11-10,6.348956108093262
+570542,GE,1976-11-11,6.380231857299805
+570543,GE,1976-11-12,6.380231857299805
+570544,GE,1976-11-15,6.364593982696533
+570545,GE,1976-11-16,6.364593982696533
+570546,GE,1976-11-17,6.4115071296691895
+570547,GE,1976-11-18,6.442782878875732
+570548,GE,1976-11-19,6.458421230316162
+570549,GE,1976-11-22,6.489696979522705
+570550,GE,1976-11-23,6.442782878875732
+570551,GE,1976-11-24,6.4115071296691895
+570552,GE,1976-11-26,6.427145004272461
+570553,GE,1976-11-29,6.380231857299805
+570554,GE,1976-11-30,6.33331823348999
+570555,GE,1976-12-01,6.4115071296691895
+570556,GE,1976-12-02,6.364593982696533
+570557,GE,1976-12-03,6.364593982696533
+570558,GE,1976-12-06,6.380231857299805
+570559,GE,1976-12-07,6.380231857299805
+570560,GE,1976-12-08,6.4115071296691895
+570561,GE,1976-12-09,6.583522796630859
+570562,GE,1976-12-10,6.661713123321533
+570563,GE,1976-12-13,6.646074771881104
+570564,GE,1976-12-14,6.724264144897461
+570565,GE,1976-12-15,6.6147990226745605
+570566,GE,1976-12-16,6.599161148071289
+570567,GE,1976-12-17,6.552248001098633
+570568,GE,1976-12-20,6.6147990226745605
+570569,GE,1976-12-21,6.583522796630859
+570570,GE,1976-12-22,6.630436897277832
+570571,GE,1976-12-23,6.630436897277832
+570572,GE,1976-12-27,6.708625793457031
+570573,GE,1976-12-28,6.865004062652588
+570574,GE,1976-12-29,6.833728790283203
+570575,GE,1976-12-30,6.927556037902832
+570576,GE,1976-12-31,6.958830833435059
+570577,GE,1977-01-03,6.927556037902832
+570578,GE,1977-01-04,6.739902019500732
+570579,GE,1977-01-05,6.661713123321533
+570580,GE,1977-01-06,6.567885875701904
+570581,GE,1977-01-07,6.677350044250488
+570582,GE,1977-01-10,6.755539894104004
+570583,GE,1977-01-11,6.69298791885376
+570584,GE,1977-01-12,6.677350044250488
+570585,GE,1977-01-13,6.755539894104004
+570586,GE,1977-01-14,6.80245304107666
+570587,GE,1977-01-17,6.786815166473389
+570588,GE,1977-01-18,6.755539894104004
+570589,GE,1977-01-19,6.69298791885376
+570590,GE,1977-01-20,6.69298791885376
+570591,GE,1977-01-21,6.69298791885376
+570592,GE,1977-01-24,6.583522796630859
+570593,GE,1977-01-25,6.599161148071289
+570594,GE,1977-01-26,6.630436897277832
+570595,GE,1977-01-27,6.599161148071289
+570596,GE,1977-01-28,6.599161148071289
+570597,GE,1977-01-31,6.6147990226745605
+570598,GE,1977-02-01,6.599161148071289
+570599,GE,1977-02-02,6.567885875701904
+570600,GE,1977-02-03,6.50533390045166
+570601,GE,1977-02-04,6.4115071296691895
+570602,GE,1977-02-07,6.364593982696533
+570603,GE,1977-02-08,6.380231857299805
+570604,GE,1977-02-09,6.348956108093262
+570605,GE,1977-02-10,6.364593982696533
+570606,GE,1977-02-11,6.348956108093262
+570607,GE,1977-02-14,6.395870208740234
+570608,GE,1977-02-15,6.348956108093262
+570609,GE,1977-02-16,6.4115071296691895
+570610,GE,1977-02-17,6.33331823348999
+570611,GE,1977-02-18,6.348956108093262
+570612,GE,1977-02-22,6.364593982696533
+570613,GE,1977-02-23,6.33331823348999
+570614,GE,1977-02-24,6.239490985870361
+570615,GE,1977-02-25,6.270767211914063
+570616,GE,1977-02-28,6.3176798820495605
+570617,GE,1977-03-01,6.348956108093262
+570618,GE,1977-03-02,6.3020429611206055
+570619,GE,1977-03-03,6.364593982696533
+570620,GE,1977-03-04,6.364593982696533
+570621,GE,1977-03-07,6.364593982696533
+570622,GE,1977-03-08,6.364593982696533
+570623,GE,1977-03-09,6.348956108093262
+570624,GE,1977-03-10,6.395870208740234
+570625,GE,1977-03-11,6.427145004272461
+570626,GE,1977-03-14,6.427145004272461
+570627,GE,1977-03-15,6.50533390045166
+570628,GE,1977-03-16,6.442782878875732
+570629,GE,1977-03-17,6.4115071296691895
+570630,GE,1977-03-18,6.380231857299805
+570631,GE,1977-03-21,6.348956108093262
+570632,GE,1977-03-22,6.380231857299805
+570633,GE,1977-03-23,6.364593982696533
+570634,GE,1977-03-24,6.286405086517334
+570635,GE,1977-03-25,6.255128860473633
+570636,GE,1977-03-28,6.239490985870361
+570637,GE,1977-03-29,6.270767211914063
+570638,GE,1977-03-30,6.208216190338135
+570639,GE,1977-03-31,6.145664215087891
+570640,GE,1977-04-01,6.192577838897705
+570641,GE,1977-04-04,6.083113193511963
+570642,GE,1977-04-05,6.114388942718506
+570643,GE,1977-04-06,6.161302089691162
+570644,GE,1977-04-07,6.161302089691162
+570645,GE,1977-04-11,6.176939964294434
+570646,GE,1977-04-12,6.380231857299805
+570647,GE,1977-04-13,6.458421230316162
+570648,GE,1977-04-14,6.630436897277832
+570649,GE,1977-04-15,6.724264144897461
+570650,GE,1977-04-18,6.69298791885376
+570651,GE,1977-04-19,6.661713123321533
+570652,GE,1977-04-20,6.739902019500732
+570653,GE,1977-04-21,6.755539894104004
+570654,GE,1977-04-22,6.677350044250488
+570655,GE,1977-04-25,6.442782878875732
+570656,GE,1977-04-26,6.4115071296691895
+570657,GE,1977-04-27,6.50533390045166
+570658,GE,1977-04-28,6.599161148071289
+570659,GE,1977-04-29,6.739902019500732
+570660,GE,1977-05-02,6.771176815032959
+570661,GE,1977-05-03,6.755539894104004
+570662,GE,1977-05-04,6.880641937255859
+570663,GE,1977-05-05,6.927556037902832
+570664,GE,1977-05-06,6.880641937255859
+570665,GE,1977-05-09,6.896279811859131
+570666,GE,1977-05-10,6.849366188049316
+570667,GE,1977-05-11,6.771176815032959
+570668,GE,1977-05-12,6.786815166473389
+570669,GE,1977-05-13,6.80245304107666
+570670,GE,1977-05-16,6.865004062652588
+570671,GE,1977-05-17,6.818090915679932
+570672,GE,1977-05-18,6.896279811859131
+570673,GE,1977-05-19,6.9119181632995605
+570674,GE,1977-05-20,6.880641937255859
+570675,GE,1977-05-23,6.80245304107666
+570676,GE,1977-05-24,6.833728790283203
+570677,GE,1977-05-25,6.755539894104004
+570678,GE,1977-05-26,6.786815166473389
+570679,GE,1977-05-27,6.818090915679932
+570680,GE,1977-05-31,6.786815166473389
+570681,GE,1977-06-01,6.833728790283203
+570682,GE,1977-06-02,6.786815166473389
+570683,GE,1977-06-03,6.9119181632995605
+570684,GE,1977-06-06,6.833728790283203
+570685,GE,1977-06-07,6.896279811859131
+570686,GE,1977-06-08,6.99010705947876
+570687,GE,1977-06-09,7.005744934082031
+570688,GE,1977-06-10,7.037020206451416
+570689,GE,1977-06-13,7.130846977233887
+570690,GE,1977-06-14,7.146484851837158
+570691,GE,1977-06-15,7.083933830261231
+570692,GE,1977-06-16,7.09957218170166
+570693,GE,1977-06-17,7.052658081054688
+570694,GE,1977-06-20,7.052658081054688
+570695,GE,1977-06-21,7.021382808685303
+570696,GE,1977-06-22,6.958830833435059
+570697,GE,1977-06-23,7.005744934082031
+570698,GE,1977-06-24,7.037020206451416
+570699,GE,1977-06-27,7.037020206451416
+570700,GE,1977-06-28,7.037020206451416
+570701,GE,1977-06-29,7.052658081054688
+570702,GE,1977-06-30,7.068295955657959
+570703,GE,1977-07-01,7.021382808685303
+570704,GE,1977-07-05,6.99010705947876
+570705,GE,1977-07-06,6.99010705947876
+570706,GE,1977-07-07,6.99010705947876
+570707,GE,1977-07-08,6.974469184875488
+570708,GE,1977-07-11,6.865004062652588
+570709,GE,1977-07-12,6.865004062652588
+570710,GE,1977-07-13,6.880641937255859
+570711,GE,1977-07-15,6.896279811859131
+570712,GE,1977-07-18,6.880641937255859
+570713,GE,1977-07-19,6.958830833435059
+570714,GE,1977-07-20,6.927556037902832
+570715,GE,1977-07-21,6.943192958831787
+570716,GE,1977-07-22,6.896279811859131
+570717,GE,1977-07-25,6.865004062652588
+570718,GE,1977-07-26,6.896279811859131
+570719,GE,1977-07-27,6.849366188049316
+570720,GE,1977-07-28,6.833728790283203
+570721,GE,1977-07-29,6.80245304107666
+570722,GE,1977-08-01,6.818090915679932
+570723,GE,1977-08-02,6.739902019500732
+570724,GE,1977-08-03,6.786815166473389
+570725,GE,1977-08-04,6.833728790283203
+570726,GE,1977-08-05,6.818090915679932
+570727,GE,1977-08-08,6.771176815032959
+570728,GE,1977-08-09,6.755539894104004
+570729,GE,1977-08-10,6.865004062652588
+570730,GE,1977-08-11,6.786815166473389
+570731,GE,1977-08-12,6.80245304107666
+570732,GE,1977-08-15,6.9119181632995605
+570733,GE,1977-08-16,6.818090915679932
+570734,GE,1977-08-17,6.849366188049316
+570735,GE,1977-08-18,6.849366188049316
+570736,GE,1977-08-19,6.849366188049316
+570737,GE,1977-08-22,6.865004062652588
+570738,GE,1977-08-23,6.80245304107666
+570739,GE,1977-08-24,6.755539894104004
+570740,GE,1977-08-25,6.50533390045166
+570741,GE,1977-08-26,6.661713123321533
+570742,GE,1977-08-29,6.69298791885376
+570743,GE,1977-08-30,6.630436897277832
+570744,GE,1977-08-31,6.677350044250488
+570745,GE,1977-09-01,6.69298791885376
+570746,GE,1977-09-02,6.724264144897461
+570747,GE,1977-09-06,6.833728790283203
+570748,GE,1977-09-07,6.880641937255859
+570749,GE,1977-09-08,6.80245304107666
+570750,GE,1977-09-09,6.786815166473389
+570751,GE,1977-09-12,6.69298791885376
+570752,GE,1977-09-13,6.661713123321533
+570753,GE,1977-09-14,6.69298791885376
+570754,GE,1977-09-15,6.724264144897461
+570755,GE,1977-09-16,6.69298791885376
+570756,GE,1977-09-19,6.677350044250488
+570757,GE,1977-09-20,6.599161148071289
+570758,GE,1977-09-21,6.536610126495361
+570759,GE,1977-09-22,6.520971775054932
+570760,GE,1977-09-23,6.552248001098633
+570761,GE,1977-09-26,6.552248001098633
+570762,GE,1977-09-27,6.380231857299805
+570763,GE,1977-09-28,6.364593982696533
+570764,GE,1977-09-29,6.33331823348999
+570765,GE,1977-09-30,6.4115071296691895
+570766,GE,1977-10-03,6.489696979522705
+570767,GE,1977-10-04,6.380231857299805
+570768,GE,1977-10-05,6.33331823348999
+570769,GE,1977-10-06,6.348956108093262
+570770,GE,1977-10-07,6.380231857299805
+570771,GE,1977-10-10,6.348956108093262
+570772,GE,1977-10-11,6.176939964294434
+570773,GE,1977-10-12,6.255128860473633
+570774,GE,1977-10-13,6.223854064941406
+570775,GE,1977-10-14,6.286405086517334
+570776,GE,1977-10-17,6.33331823348999
+570777,GE,1977-10-18,6.364593982696533
+570778,GE,1977-10-19,6.3176798820495605
+570779,GE,1977-10-20,6.286405086517334
+570780,GE,1977-10-21,6.3020429611206055
+570781,GE,1977-10-24,6.208216190338135
+570782,GE,1977-10-25,6.223854064941406
+570783,GE,1977-10-26,6.223854064941406
+570784,GE,1977-10-27,6.364593982696533
+570785,GE,1977-10-28,6.270767211914063
+570786,GE,1977-10-31,6.270767211914063
+570787,GE,1977-11-01,6.130026817321777
+570788,GE,1977-11-02,6.130026817321777
+570789,GE,1977-11-03,6.192577838897705
+570790,GE,1977-11-04,6.255128860473633
+570791,GE,1977-11-07,6.395870208740234
+570792,GE,1977-11-08,6.348956108093262
+570793,GE,1977-11-09,6.364593982696533
+570794,GE,1977-11-10,6.458421230316162
+570795,GE,1977-11-11,6.552248001098633
+570796,GE,1977-11-14,6.536610126495361
+570797,GE,1977-11-15,6.536610126495361
+570798,GE,1977-11-16,6.489696979522705
+570799,GE,1977-11-17,6.4115071296691895
+570800,GE,1977-11-18,6.427145004272461
+570801,GE,1977-11-21,6.458421230316162
+570802,GE,1977-11-22,6.520971775054932
+570803,GE,1977-11-23,6.489696979522705
+570804,GE,1977-11-25,6.442782878875732
+570805,GE,1977-11-28,6.348956108093262
+570806,GE,1977-11-29,6.286405086517334
+570807,GE,1977-11-30,6.270767211914063
+570808,GE,1977-12-01,6.286405086517334
+570809,GE,1977-12-02,6.208216190338135
+570810,GE,1977-12-05,6.176939964294434
+570811,GE,1977-12-06,6.067474842071533
+570812,GE,1977-12-07,6.051837921142578
+570813,GE,1977-12-08,6.036200046539307
+570814,GE,1977-12-09,6.051837921142578
+570815,GE,1977-12-12,6.036200046539307
+570816,GE,1977-12-13,6.083113193511963
+570817,GE,1977-12-14,6.098751068115234
+570818,GE,1977-12-15,6.098751068115234
+570819,GE,1977-12-16,6.036200046539307
+570820,GE,1977-12-19,5.989285945892334
+570821,GE,1977-12-20,5.973648071289063
+570822,GE,1977-12-21,6.083113193511963
+570823,GE,1977-12-22,6.192577838897705
+570824,GE,1977-12-23,6.255128860473633
+570825,GE,1977-12-27,6.239490985870361
+570826,GE,1977-12-28,6.208216190338135
+570827,GE,1977-12-29,6.223854064941406
+570828,GE,1977-12-30,6.239490985870361
+570829,GE,1978-01-03,6.098751068115234
+570830,GE,1978-01-04,6.083113193511963
+570831,GE,1978-01-05,6.083113193511963
+570832,GE,1978-01-06,5.989285945892334
+570833,GE,1978-01-09,5.911097049713135
+570834,GE,1978-01-10,5.895459175109863
+570835,GE,1978-01-11,5.785995006561279
+570836,GE,1978-01-12,5.801631927490234
+570837,GE,1978-01-13,5.817269802093506
+570838,GE,1978-01-16,5.801631927490234
+570839,GE,1978-01-17,5.801631927490234
+570840,GE,1978-01-18,5.832908153533936
+570841,GE,1978-01-19,5.801631927490234
+570842,GE,1978-01-20,5.739080905914307
+570843,GE,1978-01-23,5.676529884338379
+570844,GE,1978-01-24,5.660892009735107
+570845,GE,1978-01-25,5.692168235778809
+570846,GE,1978-01-26,5.645254135131836
+570847,GE,1978-01-27,5.660892009735107
+570848,GE,1978-01-30,5.739080905914307
+570849,GE,1978-01-31,5.723443031311035
+570850,GE,1978-02-01,5.801631927490234
+570851,GE,1978-02-02,5.848546028137207
+570852,GE,1978-02-03,5.864183902740479
+570853,GE,1978-02-06,5.848546028137207
+570854,GE,1978-02-07,5.911097049713135
+570855,GE,1978-02-08,5.973648071289063
+570856,GE,1978-02-09,5.942372798919678
+570857,GE,1978-02-10,5.942372798919678
+570858,GE,1978-02-13,5.911097049713135
+570859,GE,1978-02-14,5.770357131958008
+570860,GE,1978-02-15,5.739080905914307
+570861,GE,1978-02-16,5.660892009735107
+570862,GE,1978-02-17,5.629615783691406
+570863,GE,1978-02-21,5.59834098815918
+570864,GE,1978-02-22,5.567064762115479
+570865,GE,1978-02-23,5.59834098815918
+570866,GE,1978-02-24,5.676529884338379
+570867,GE,1978-02-27,5.629615783691406
+570868,GE,1978-02-28,5.59834098815918
+570869,GE,1978-03-01,5.567064762115479
+570870,GE,1978-03-02,5.582703113555908
+570871,GE,1978-03-03,5.59834098815918
+570872,GE,1978-03-06,5.629615783691406
+570873,GE,1978-03-07,5.645254135131836
+570874,GE,1978-03-08,5.676529884338379
+570875,GE,1978-03-09,5.707805156707764
+570876,GE,1978-03-10,5.817269802093506
+570877,GE,1978-03-13,5.848546028137207
+570878,GE,1978-03-14,5.879820823669434
+570879,GE,1978-03-15,5.848546028137207
+570880,GE,1978-03-16,5.848546028137207
+570881,GE,1978-03-17,5.895459175109863
+570882,GE,1978-03-20,5.973648071289063
+570883,GE,1978-03-21,5.879820823669434
+570884,GE,1978-03-22,5.864183902740479
+570885,GE,1978-03-23,5.817269802093506
+570886,GE,1978-03-27,5.848546028137207
+570887,GE,1978-03-28,5.911097049713135
+570888,GE,1978-03-29,5.911097049713135
+570889,GE,1978-03-30,5.911097049713135
+570890,GE,1978-03-31,5.832908153533936
+570891,GE,1978-04-03,5.770357131958008
+570892,GE,1978-04-04,5.801631927490234
+570893,GE,1978-04-05,5.864183902740479
+570894,GE,1978-04-06,5.817269802093506
+570895,GE,1978-04-07,5.864183902740479
+570896,GE,1978-04-10,5.879820823669434
+570897,GE,1978-04-11,5.864183902740479
+570898,GE,1978-04-12,5.848546028137207
+570899,GE,1978-04-13,5.864183902740479
+570900,GE,1978-04-14,6.036200046539307
+570901,GE,1978-04-17,6.223854064941406
+570902,GE,1978-04-18,6.192577838897705
+570903,GE,1978-04-19,6.208216190338135
+570904,GE,1978-04-20,6.3020429611206055
+570905,GE,1978-04-21,6.255128860473633
+570906,GE,1978-04-24,6.520971775054932
+570907,GE,1978-04-25,6.536610126495361
+570908,GE,1978-04-26,6.567885875701904
+570909,GE,1978-04-27,6.489696979522705
+570910,GE,1978-04-28,6.536610126495361
+570911,GE,1978-05-01,6.630436897277832
+570912,GE,1978-05-02,6.552248001098633
+570913,GE,1978-05-03,6.427145004272461
+570914,GE,1978-05-04,6.33331823348999
+570915,GE,1978-05-05,6.33331823348999
+570916,GE,1978-05-08,6.348956108093262
+570917,GE,1978-05-09,6.395870208740234
+570918,GE,1978-05-10,6.427145004272461
+570919,GE,1978-05-11,6.536610126495361
+570920,GE,1978-05-12,6.646074771881104
+570921,GE,1978-05-15,6.724264144897461
+570922,GE,1978-05-16,6.724264144897461
+570923,GE,1978-05-17,6.771176815032959
+570924,GE,1978-05-18,6.646074771881104
+570925,GE,1978-05-19,6.630436897277832
+570926,GE,1978-05-22,6.755539894104004
+570927,GE,1978-05-23,6.708625793457031
+570928,GE,1978-05-24,6.599161148071289
+570929,GE,1978-05-25,6.599161148071289
+570930,GE,1978-05-26,6.552248001098633
+570931,GE,1978-05-30,6.50533390045166
+570932,GE,1978-05-31,6.6147990226745605
+570933,GE,1978-06-01,6.6147990226745605
+570934,GE,1978-06-02,6.583522796630859
+570935,GE,1978-06-05,6.739902019500732
+570936,GE,1978-06-06,6.786815166473389
+570937,GE,1978-06-07,6.708625793457031
+570938,GE,1978-06-08,6.69298791885376
+570939,GE,1978-06-09,6.520971775054932
+570940,GE,1978-06-12,6.567885875701904
+570941,GE,1978-06-13,6.630436897277832
+570942,GE,1978-06-14,6.6147990226745605
+570943,GE,1978-06-15,6.50533390045166
+570944,GE,1978-06-16,6.395870208740234
+570945,GE,1978-06-19,6.458421230316162
+570946,GE,1978-06-20,6.33331823348999
+570947,GE,1978-06-21,6.286405086517334
+570948,GE,1978-06-22,6.3176798820495605
+570949,GE,1978-06-23,6.270767211914063
+570950,GE,1978-06-26,6.223854064941406
+570951,GE,1978-06-27,6.255128860473633
+570952,GE,1978-06-28,6.223854064941406
+570953,GE,1978-06-29,6.3176798820495605
+570954,GE,1978-06-30,6.3176798820495605
+570955,GE,1978-07-03,6.3020429611206055
+570956,GE,1978-07-05,6.255128860473633
+570957,GE,1978-07-06,6.286405086517334
+570958,GE,1978-07-07,6.33331823348999
+570959,GE,1978-07-10,6.442782878875732
+570960,GE,1978-07-11,6.50533390045166
+570961,GE,1978-07-12,6.50533390045166
+570962,GE,1978-07-13,6.520971775054932
+570963,GE,1978-07-14,6.69298791885376
+570964,GE,1978-07-17,6.567885875701904
+570965,GE,1978-07-18,6.50533390045166
+570966,GE,1978-07-19,6.661713123321533
+570967,GE,1978-07-20,6.630436897277832
+570968,GE,1978-07-21,6.552248001098633
+570969,GE,1978-07-24,6.552248001098633
+570970,GE,1978-07-25,6.69298791885376
+570971,GE,1978-07-26,6.724264144897461
+570972,GE,1978-07-27,6.69298791885376
+570973,GE,1978-07-28,6.69298791885376
+570974,GE,1978-07-31,6.708625793457031
+570975,GE,1978-08-01,6.708625793457031
+570976,GE,1978-08-02,6.818090915679932
+570977,GE,1978-08-03,6.927556037902832
+570978,GE,1978-08-04,6.943192958831787
+570979,GE,1978-08-07,6.943192958831787
+570980,GE,1978-08-08,6.974469184875488
+570981,GE,1978-08-09,7.037020206451416
+570982,GE,1978-08-10,6.974469184875488
+570983,GE,1978-08-11,7.021382808685303
+570984,GE,1978-08-14,7.005744934082031
+570985,GE,1978-08-15,6.974469184875488
+570986,GE,1978-08-16,7.037020206451416
+570987,GE,1978-08-17,7.115209102630615
+570988,GE,1978-08-18,7.068295955657959
+570989,GE,1978-08-21,6.958830833435059
+570990,GE,1978-08-22,6.974469184875488
+570991,GE,1978-08-23,7.037020206451416
+570992,GE,1978-08-24,7.052658081054688
+570993,GE,1978-08-25,7.052658081054688
+570994,GE,1978-08-28,7.005744934082031
+570995,GE,1978-08-29,6.896279811859131
+570996,GE,1978-08-30,6.818090915679932
+570997,GE,1978-08-31,6.786815166473389
+570998,GE,1978-09-01,6.755539894104004
+570999,GE,1978-09-05,6.739902019500732
+571000,GE,1978-09-06,6.786815166473389
+571001,GE,1978-09-07,6.755539894104004
+571002,GE,1978-09-08,6.849366188049316
+571003,GE,1978-09-11,6.880641937255859
+571004,GE,1978-09-12,6.80245304107666
+571005,GE,1978-09-13,6.80245304107666
+571006,GE,1978-09-14,6.708625793457031
+571007,GE,1978-09-15,6.646074771881104
+571008,GE,1978-09-18,6.599161148071289
+571009,GE,1978-09-19,6.583522796630859
+571010,GE,1978-09-20,6.520971775054932
+571011,GE,1978-09-21,6.552248001098633
+571012,GE,1978-09-22,6.567885875701904
+571013,GE,1978-09-25,6.567885875701904
+571014,GE,1978-09-26,6.646074771881104
+571015,GE,1978-09-27,6.536610126495361
+571016,GE,1978-09-28,6.536610126495361
+571017,GE,1978-09-29,6.6147990226745605
+571018,GE,1978-10-02,6.630436897277832
+571019,GE,1978-10-03,6.661713123321533
+571020,GE,1978-10-04,6.630436897277832
+571021,GE,1978-10-05,6.567885875701904
+571022,GE,1978-10-06,6.567885875701904
+571023,GE,1978-10-09,6.646074771881104
+571024,GE,1978-10-10,6.630436897277832
+571025,GE,1978-10-11,6.69298791885376
+571026,GE,1978-10-12,6.677350044250488
+571027,GE,1978-10-13,6.630436897277832
+571028,GE,1978-10-16,6.489696979522705
+571029,GE,1978-10-17,6.474059104919434
+571030,GE,1978-10-18,6.442782878875732
+571031,GE,1978-10-19,6.364593982696533
+571032,GE,1978-10-20,6.223854064941406
+571033,GE,1978-10-23,6.145664215087891
+571034,GE,1978-10-24,6.067474842071533
+571035,GE,1978-10-25,6.083113193511963
+571036,GE,1978-10-26,6.0049238204956055
+571037,GE,1978-10-27,5.973648071289063
+571038,GE,1978-10-30,6.067474842071533
+571039,GE,1978-10-31,5.942372798919678
+571040,GE,1978-11-01,6.348956108093262
+571041,GE,1978-11-02,6.067474842071533
+571042,GE,1978-11-03,6.0049238204956055
+571043,GE,1978-11-06,5.973648071289063
+571044,GE,1978-11-07,6.0049238204956055
+571045,GE,1978-11-08,6.0049238204956055
+571046,GE,1978-11-09,6.051837921142578
+571047,GE,1978-11-10,6.067474842071533
+571048,GE,1978-11-13,5.848546028137207
+571049,GE,1978-11-14,5.958011150360107
+571050,GE,1978-11-15,6.067474842071533
+571051,GE,1978-11-16,6.161302089691162
+571052,GE,1978-11-17,6.223854064941406
+571053,GE,1978-11-20,6.255128860473633
+571054,GE,1978-11-21,6.208216190338135
+571055,GE,1978-11-22,6.192577838897705
+571056,GE,1978-11-24,6.223854064941406
+571057,GE,1978-11-27,6.192577838897705
+571058,GE,1978-11-28,6.130026817321777
+571059,GE,1978-11-29,6.020562171936035
+571060,GE,1978-11-30,5.895459175109863
+571061,GE,1978-12-01,6.036200046539307
+571062,GE,1978-12-04,6.051837921142578
+571063,GE,1978-12-05,6.098751068115234
+571064,GE,1978-12-06,6.114388942718506
+571065,GE,1978-12-07,6.083113193511963
+571066,GE,1978-12-08,6.036200046539307
+571067,GE,1978-12-11,6.114388942718506
+571068,GE,1978-12-12,6.036200046539307
+571069,GE,1978-12-13,5.879820823669434
+571070,GE,1978-12-14,5.942372798919678
+571071,GE,1978-12-15,5.879820823669434
+571072,GE,1978-12-18,5.785995006561279
+571073,GE,1978-12-19,5.785995006561279
+571074,GE,1978-12-20,5.848546028137207
+571075,GE,1978-12-21,5.832908153533936
+571076,GE,1978-12-22,5.942372798919678
+571077,GE,1978-12-26,6.020562171936035
+571078,GE,1978-12-27,5.973648071289063
+571079,GE,1978-12-28,5.926734924316406
+571080,GE,1978-12-29,5.895459175109863
+571081,GE,1979-01-02,5.879820823669434
+571082,GE,1979-01-03,5.989285945892334
+571083,GE,1979-01-04,6.114388942718506
+571084,GE,1979-01-05,6.130026817321777
+571085,GE,1979-01-08,6.114388942718506
+571086,GE,1979-01-09,6.161302089691162
+571087,GE,1979-01-10,6.130026817321777
+571088,GE,1979-01-11,6.098751068115234
+571089,GE,1979-01-12,6.161302089691162
+571090,GE,1979-01-15,6.255128860473633
+571091,GE,1979-01-16,6.176939964294434
+571092,GE,1979-01-17,6.145664215087891
+571093,GE,1979-01-18,6.161302089691162
+571094,GE,1979-01-19,6.208216190338135
+571095,GE,1979-01-22,6.161302089691162
+571096,GE,1979-01-23,6.161302089691162
+571097,GE,1979-01-24,6.176939964294434
+571098,GE,1979-01-25,6.270767211914063
+571099,GE,1979-01-26,6.239490985870361
+571100,GE,1979-01-29,6.208216190338135
+571101,GE,1979-01-30,6.145664215087891
+571102,GE,1979-01-31,6.036200046539307
+571103,GE,1979-02-01,6.051837921142578
+571104,GE,1979-02-02,5.989285945892334
+571105,GE,1979-02-05,5.879820823669434
+571106,GE,1979-02-06,5.879820823669434
+571107,GE,1979-02-07,5.817269802093506
+571108,GE,1979-02-08,5.801631927490234
+571109,GE,1979-02-09,5.785995006561279
+571110,GE,1979-02-12,5.817269802093506
+571111,GE,1979-02-13,5.817269802093506
+571112,GE,1979-02-14,5.848546028137207
+571113,GE,1979-02-15,5.848546028137207
+571114,GE,1979-02-16,5.864183902740479
+571115,GE,1979-02-20,5.973648071289063
+571116,GE,1979-02-21,5.895459175109863
+571117,GE,1979-02-22,5.911097049713135
+571118,GE,1979-02-23,5.848546028137207
+571119,GE,1979-02-26,5.848546028137207
+571120,GE,1979-02-27,5.785995006561279
+571121,GE,1979-02-28,5.754718780517578
+571122,GE,1979-03-01,5.801631927490234
+571123,GE,1979-03-02,5.739080905914307
+571124,GE,1979-03-05,5.785995006561279
+571125,GE,1979-03-06,5.817269802093506
+571126,GE,1979-03-07,5.817269802093506
+571127,GE,1979-03-08,5.864183902740479
+571128,GE,1979-03-09,5.848546028137207
+571129,GE,1979-03-12,5.895459175109863
+571130,GE,1979-03-13,5.895459175109863
+571131,GE,1979-03-14,5.895459175109863
+571132,GE,1979-03-15,5.926734924316406
+571133,GE,1979-03-16,6.0049238204956055
+571134,GE,1979-03-19,6.036200046539307
+571135,GE,1979-03-20,5.989285945892334
+571136,GE,1979-03-21,6.020562171936035
+571137,GE,1979-03-22,6.051837921142578
+571138,GE,1979-03-23,6.098751068115234
+571139,GE,1979-03-26,6.051837921142578
+571140,GE,1979-03-27,6.208216190338135
+571141,GE,1979-03-28,6.114388942718506
+571142,GE,1979-03-29,6.036200046539307
+571143,GE,1979-03-30,6.0049238204956055
+571144,GE,1979-04-02,5.911097049713135
+571145,GE,1979-04-03,5.973648071289063
+571146,GE,1979-04-04,5.973648071289063
+571147,GE,1979-04-05,5.973648071289063
+571148,GE,1979-04-06,5.973648071289063
+571149,GE,1979-04-09,5.958011150360107
+571150,GE,1979-04-10,6.051837921142578
+571151,GE,1979-04-11,6.067474842071533
+571152,GE,1979-04-12,6.067474842071533
+571153,GE,1979-04-16,6.051837921142578
+571154,GE,1979-04-17,6.0049238204956055
+571155,GE,1979-04-18,6.036200046539307
+571156,GE,1979-04-19,6.0049238204956055
+571157,GE,1979-04-20,6.0049238204956055
+571158,GE,1979-04-23,6.083113193511963
+571159,GE,1979-04-24,6.130026817321777
+571160,GE,1979-04-25,6.208216190338135
+571161,GE,1979-04-26,6.161302089691162
+571162,GE,1979-04-27,6.130026817321777
+571163,GE,1979-04-30,6.145664215087891
+571164,GE,1979-05-01,6.161302089691162
+571165,GE,1979-05-02,6.223854064941406
+571166,GE,1979-05-03,6.239490985870361
+571167,GE,1979-05-04,6.223854064941406
+571168,GE,1979-05-07,6.083113193511963
+571169,GE,1979-05-08,6.114388942718506
+571170,GE,1979-05-09,6.161302089691162
+571171,GE,1979-05-10,6.130026817321777
+571172,GE,1979-05-11,6.145664215087891
+571173,GE,1979-05-14,6.083113193511963
+571174,GE,1979-05-15,6.098751068115234
+571175,GE,1979-05-16,6.145664215087891
+571176,GE,1979-05-17,6.255128860473633
+571177,GE,1979-05-18,6.223854064941406
+571178,GE,1979-05-21,6.270767211914063
+571179,GE,1979-05-22,6.33331823348999
+571180,GE,1979-05-23,6.239490985870361
+571181,GE,1979-05-24,6.255128860473633
+571182,GE,1979-05-25,6.208216190338135
+571183,GE,1979-05-29,6.192577838897705
+571184,GE,1979-05-30,6.223854064941406
+571185,GE,1979-05-31,6.145664215087891
+571186,GE,1979-06-01,6.145664215087891
+571187,GE,1979-06-04,6.192577838897705
+571188,GE,1979-06-05,6.286405086517334
+571189,GE,1979-06-06,6.270767211914063
+571190,GE,1979-06-07,6.286405086517334
+571191,GE,1979-06-08,6.270767211914063
+571192,GE,1979-06-11,6.208216190338135
+571193,GE,1979-06-12,6.192577838897705
+571194,GE,1979-06-13,6.192577838897705
+571195,GE,1979-06-14,6.176939964294434
+571196,GE,1979-06-15,6.192577838897705
+571197,GE,1979-06-18,6.145664215087891
+571198,GE,1979-06-19,6.130026817321777
+571199,GE,1979-06-20,6.098751068115234
+571200,GE,1979-06-21,6.130026817321777
+571201,GE,1979-06-22,6.161302089691162
+571202,GE,1979-06-25,6.208216190338135
+571203,GE,1979-06-26,6.208216190338135
+571204,GE,1979-06-27,6.255128860473633
+571205,GE,1979-06-28,6.270767211914063
+571206,GE,1979-06-29,6.255128860473633
+571207,GE,1979-07-02,6.223854064941406
+571208,GE,1979-07-03,6.223854064941406
+571209,GE,1979-07-05,6.239490985870361
+571210,GE,1979-07-06,6.270767211914063
+571211,GE,1979-07-09,6.380231857299805
+571212,GE,1979-07-10,6.364593982696533
+571213,GE,1979-07-11,6.3020429611206055
+571214,GE,1979-07-12,6.270767211914063
+571215,GE,1979-07-13,6.286405086517334
+571216,GE,1979-07-16,6.286405086517334
+571217,GE,1979-07-17,6.3020429611206055
+571218,GE,1979-07-18,6.3020429611206055
+571219,GE,1979-07-19,6.3020429611206055
+571220,GE,1979-07-20,6.286405086517334
+571221,GE,1979-07-23,6.255128860473633
+571222,GE,1979-07-24,6.3176798820495605
+571223,GE,1979-07-25,6.380231857299805
+571224,GE,1979-07-26,6.442782878875732
+571225,GE,1979-07-27,6.442782878875732
+571226,GE,1979-07-30,6.427145004272461
+571227,GE,1979-07-31,6.458421230316162
+571228,GE,1979-08-01,6.458421230316162
+571229,GE,1979-08-02,6.427145004272461
+571230,GE,1979-08-03,6.4115071296691895
+571231,GE,1979-08-06,6.442782878875732
+571232,GE,1979-08-07,6.583522796630859
+571233,GE,1979-08-08,6.646074771881104
+571234,GE,1979-08-09,6.6147990226745605
+571235,GE,1979-08-10,6.755539894104004
+571236,GE,1979-08-13,6.771176815032959
+571237,GE,1979-08-14,6.80245304107666
+571238,GE,1979-08-15,6.865004062652588
+571239,GE,1979-08-16,6.849366188049316
+571240,GE,1979-08-17,6.849366188049316
+571241,GE,1979-08-20,6.865004062652588
+571242,GE,1979-08-21,6.849366188049316
+571243,GE,1979-08-22,6.786815166473389
+571244,GE,1979-08-23,6.724264144897461
+571245,GE,1979-08-24,6.661713123321533
+571246,GE,1979-08-27,6.599161148071289
+571247,GE,1979-08-28,6.599161148071289
+571248,GE,1979-08-29,6.630436897277832
+571249,GE,1979-08-30,6.646074771881104
+571250,GE,1979-08-31,6.661713123321533
+571251,GE,1979-09-04,6.6147990226745605
+571252,GE,1979-09-05,6.536610126495361
+571253,GE,1979-09-06,6.520971775054932
+571254,GE,1979-09-07,6.520971775054932
+571255,GE,1979-09-10,6.489696979522705
+571256,GE,1979-09-11,6.395870208740234
+571257,GE,1979-09-12,6.4115071296691895
+571258,GE,1979-09-13,6.380231857299805
+571259,GE,1979-09-14,6.4115071296691895
+571260,GE,1979-09-17,6.458421230316162
+571261,GE,1979-09-18,6.33331823348999
+571262,GE,1979-09-19,6.3020429611206055
+571263,GE,1979-09-20,6.4115071296691895
+571264,GE,1979-09-21,6.4115071296691895
+571265,GE,1979-09-24,6.395870208740234
+571266,GE,1979-09-25,6.427145004272461
+571267,GE,1979-09-26,6.380231857299805
+571268,GE,1979-09-27,6.395870208740234
+571269,GE,1979-09-28,6.348956108093262
+571270,GE,1979-10-01,6.286405086517334
+571271,GE,1979-10-02,6.380231857299805
+571272,GE,1979-10-03,6.364593982696533
+571273,GE,1979-10-04,6.442782878875732
+571274,GE,1979-10-05,6.489696979522705
+571275,GE,1979-10-08,6.4115071296691895
+571276,GE,1979-10-09,6.270767211914063
+571277,GE,1979-10-10,6.161302089691162
+571278,GE,1979-10-11,6.098751068115234
+571279,GE,1979-10-12,6.098751068115234
+571280,GE,1979-10-15,5.989285945892334
+571281,GE,1979-10-16,5.958011150360107
+571282,GE,1979-10-17,6.0049238204956055
+571283,GE,1979-10-18,5.973648071289063
+571284,GE,1979-10-19,5.864183902740479
+571285,GE,1979-10-22,5.879820823669434
+571286,GE,1979-10-23,5.879820823669434
+571287,GE,1979-10-24,5.879820823669434
+571288,GE,1979-10-25,5.895459175109863
+571289,GE,1979-10-26,5.973648071289063
+571290,GE,1979-10-29,5.973648071289063
+571291,GE,1979-10-30,6.114388942718506
+571292,GE,1979-10-31,6.051837921142578
+571293,GE,1979-11-01,6.051837921142578
+571294,GE,1979-11-02,6.036200046539307
+571295,GE,1979-11-05,6.0049238204956055
+571296,GE,1979-11-06,5.911097049713135
+571297,GE,1979-11-07,5.817269802093506
+571298,GE,1979-11-08,5.864183902740479
+571299,GE,1979-11-09,5.848546028137207
+571300,GE,1979-11-12,5.973648071289063
+571301,GE,1979-11-13,5.895459175109863
+571302,GE,1979-11-14,5.832908153533936
+571303,GE,1979-11-15,5.817269802093506
+571304,GE,1979-11-16,5.785995006561279
+571305,GE,1979-11-19,5.707805156707764
+571306,GE,1979-11-20,5.723443031311035
+571307,GE,1979-11-21,5.801631927490234
+571308,GE,1979-11-23,5.879820823669434
+571309,GE,1979-11-26,5.958011150360107
+571310,GE,1979-11-27,5.879820823669434
+571311,GE,1979-11-28,5.879820823669434
+571312,GE,1979-11-29,5.911097049713135
+571313,GE,1979-11-30,5.770357131958008
+571314,GE,1979-12-03,5.723443031311035
+571315,GE,1979-12-04,5.739080905914307
+571316,GE,1979-12-05,5.801631927490234
+571317,GE,1979-12-06,5.817269802093506
+571318,GE,1979-12-07,5.864183902740479
+571319,GE,1979-12-10,5.832908153533936
+571320,GE,1979-12-11,5.895459175109863
+571321,GE,1979-12-12,5.958011150360107
+571322,GE,1979-12-13,6.145664215087891
+571323,GE,1979-12-14,6.036200046539307
+571324,GE,1979-12-17,6.208216190338135
+571325,GE,1979-12-18,6.083113193511963
+571326,GE,1979-12-19,6.130026817321777
+571327,GE,1979-12-20,6.161302089691162
+571328,GE,1979-12-21,6.286405086517334
+571329,GE,1979-12-24,6.3176798820495605
+571330,GE,1979-12-26,6.3176798820495605
+571331,GE,1979-12-27,6.364593982696533
+571332,GE,1979-12-28,6.364593982696533
+571333,GE,1979-12-31,6.33331823348999
+571334,GE,1980-01-02,6.098751068115234
+571335,GE,1980-01-03,6.176939964294434
+571336,GE,1980-01-04,6.380231857299805
+571337,GE,1980-01-07,6.599161148071289
+571338,GE,1980-01-08,6.833728790283203
+571339,GE,1980-01-09,6.755539894104004
+571340,GE,1980-01-10,6.786815166473389
+571341,GE,1980-01-11,6.771176815032959
+571342,GE,1980-01-14,6.771176815032959
+571343,GE,1980-01-15,6.6147990226745605
+571344,GE,1980-01-16,6.69298791885376
+571345,GE,1980-01-17,6.69298791885376
+571346,GE,1980-01-18,6.69298791885376
+571347,GE,1980-01-21,6.833728790283203
+571348,GE,1980-01-22,6.708625793457031
+571349,GE,1980-01-23,6.849366188049316
+571350,GE,1980-01-24,6.833728790283203
+571351,GE,1980-01-25,6.865004062652588
+571352,GE,1980-01-28,6.927556037902832
+571353,GE,1980-01-29,6.80245304107666
+571354,GE,1980-01-30,7.037020206451416
+571355,GE,1980-01-31,6.880641937255859
+571356,GE,1980-02-01,6.99010705947876
+571357,GE,1980-02-04,6.880641937255859
+571358,GE,1980-02-05,6.974469184875488
+571359,GE,1980-02-06,7.037020206451416
+571360,GE,1980-02-07,6.9119181632995605
+571361,GE,1980-02-08,6.849366188049316
+571362,GE,1980-02-11,6.771176815032959
+571363,GE,1980-02-12,6.80245304107666
+571364,GE,1980-02-13,6.865004062652588
+571365,GE,1980-02-14,6.755539894104004
+571366,GE,1980-02-15,6.583522796630859
+571367,GE,1980-02-19,6.489696979522705
+571368,GE,1980-02-20,6.536610126495361
+571369,GE,1980-02-21,6.4115071296691895
+571370,GE,1980-02-22,6.33331823348999
+571371,GE,1980-02-25,6.239490985870361
+571372,GE,1980-02-26,6.33331823348999
+571373,GE,1980-02-27,6.239490985870361
+571374,GE,1980-02-28,6.223854064941406
+571375,GE,1980-02-29,6.286405086517334
+571376,GE,1980-03-03,6.239490985870361
+571377,GE,1980-03-04,6.223854064941406
+571378,GE,1980-03-05,6.130026817321777
+571379,GE,1980-03-06,6.051837921142578
+571380,GE,1980-03-07,6.083113193511963
+571381,GE,1980-03-10,6.098751068115234
+571382,GE,1980-03-11,6.130026817321777
+571383,GE,1980-03-12,6.098751068115234
+571384,GE,1980-03-13,6.0049238204956055
+571385,GE,1980-03-14,5.989285945892334
+571386,GE,1980-03-17,5.848546028137207
+571387,GE,1980-03-18,5.926734924316406
+571388,GE,1980-03-19,5.817269802093506
+571389,GE,1980-03-20,5.723443031311035
+571390,GE,1980-03-21,5.785995006561279
+571391,GE,1980-03-24,5.676529884338379
+571392,GE,1980-03-25,5.676529884338379
+571393,GE,1980-03-26,5.692168235778809
+571394,GE,1980-03-27,5.660892009735107
+571395,GE,1980-03-28,5.973648071289063
+571396,GE,1980-03-31,6.020562171936035
+571397,GE,1980-04-01,5.911097049713135
+571398,GE,1980-04-02,5.942372798919678
+571399,GE,1980-04-03,6.051837921142578
+571400,GE,1980-04-07,5.817269802093506
+571401,GE,1980-04-08,5.848546028137207
+571402,GE,1980-04-09,5.879820823669434
+571403,GE,1980-04-10,5.958011150360107
+571404,GE,1980-04-11,5.942372798919678
+571405,GE,1980-04-14,5.958011150360107
+571406,GE,1980-04-15,5.958011150360107
+571407,GE,1980-04-16,5.801631927490234
+571408,GE,1980-04-17,5.723443031311035
+571409,GE,1980-04-18,5.59834098815918
+571410,GE,1980-04-21,5.59834098815918
+571411,GE,1980-04-22,5.723443031311035
+571412,GE,1980-04-23,5.785995006561279
+571413,GE,1980-04-24,5.832908153533936
+571414,GE,1980-04-25,5.879820823669434
+571415,GE,1980-04-28,5.911097049713135
+571416,GE,1980-04-29,5.926734924316406
+571417,GE,1980-04-30,5.942372798919678
+571418,GE,1980-05-01,5.785995006561279
+571419,GE,1980-05-02,5.739080905914307
+571420,GE,1980-05-05,5.801631927490234
+571421,GE,1980-05-06,5.801631927490234
+571422,GE,1980-05-07,5.942372798919678
+571423,GE,1980-05-08,5.895459175109863
+571424,GE,1980-05-09,5.864183902740479
+571425,GE,1980-05-12,5.848546028137207
+571426,GE,1980-05-13,5.848546028137207
+571427,GE,1980-05-14,5.832908153533936
+571428,GE,1980-05-15,5.911097049713135
+571429,GE,1980-05-16,5.879820823669434
+571430,GE,1980-05-19,5.926734924316406
+571431,GE,1980-05-20,5.926734924316406
+571432,GE,1980-05-21,5.958011150360107
+571433,GE,1980-05-22,6.051837921142578
+571434,GE,1980-05-23,6.208216190338135
+571435,GE,1980-05-27,6.239490985870361
+571436,GE,1980-05-28,6.223854064941406
+571437,GE,1980-05-29,6.176939964294434
+571438,GE,1980-05-30,6.192577838897705
+571439,GE,1980-06-02,6.098751068115234
+571440,GE,1980-06-03,6.098751068115234
+571441,GE,1980-06-04,6.208216190338135
+571442,GE,1980-06-05,6.3020429611206055
+571443,GE,1980-06-06,6.33331823348999
+571444,GE,1980-06-09,6.255128860473633
+571445,GE,1980-06-10,6.270767211914063
+571446,GE,1980-06-11,6.286405086517334
+571447,GE,1980-06-12,6.255128860473633
+571448,GE,1980-06-13,6.223854064941406
+571449,GE,1980-06-16,6.255128860473633
+571450,GE,1980-06-17,6.364593982696533
+571451,GE,1980-06-18,6.3176798820495605
+571452,GE,1980-06-19,6.223854064941406
+571453,GE,1980-06-20,6.270767211914063
+571454,GE,1980-06-23,6.3176798820495605
+571455,GE,1980-06-24,6.380231857299805
+571456,GE,1980-06-25,6.474059104919434
+571457,GE,1980-06-26,6.442782878875732
+571458,GE,1980-06-27,6.474059104919434
+571459,GE,1980-06-30,6.442782878875732
+571460,GE,1980-07-01,6.50533390045166
+571461,GE,1980-07-02,6.661713123321533
+571462,GE,1980-07-03,6.677350044250488
+571463,GE,1980-07-07,6.661713123321533
+571464,GE,1980-07-08,6.708625793457031
+571465,GE,1980-07-09,6.677350044250488
+571466,GE,1980-07-10,6.599161148071289
+571467,GE,1980-07-11,6.724264144897461
+571468,GE,1980-07-14,6.865004062652588
+571469,GE,1980-07-15,6.818090915679932
+571470,GE,1980-07-16,6.818090915679932
+571471,GE,1980-07-17,6.896279811859131
+571472,GE,1980-07-18,6.927556037902832
+571473,GE,1980-07-21,6.9119181632995605
+571474,GE,1980-07-22,6.833728790283203
+571475,GE,1980-07-23,6.80245304107666
+571476,GE,1980-07-24,6.739902019500732
+571477,GE,1980-07-25,6.755539894104004
+571478,GE,1980-07-28,6.786815166473389
+571479,GE,1980-07-29,6.865004062652588
+571480,GE,1980-07-30,7.005744934082031
+571481,GE,1980-07-31,7.037020206451416
+571482,GE,1980-08-01,7.005744934082031
+571483,GE,1980-08-04,7.005744934082031
+571484,GE,1980-08-05,7.037020206451416
+571485,GE,1980-08-06,6.943192958831787
+571486,GE,1980-08-07,6.974469184875488
+571487,GE,1980-08-08,7.052658081054688
+571488,GE,1980-08-11,7.162123203277588
+571489,GE,1980-08-12,7.162123203277588
+571490,GE,1980-08-13,7.09957218170166
+571491,GE,1980-08-14,7.255949974060059
+571492,GE,1980-08-15,7.209035873413086
+571493,GE,1980-08-18,7.083933830261231
+571494,GE,1980-08-19,7.005744934082031
+571495,GE,1980-08-20,7.052658081054688
+571496,GE,1980-08-21,7.130846977233887
+571497,GE,1980-08-22,7.083933830261231
+571498,GE,1980-08-25,7.005744934082031
+571499,GE,1980-08-26,7.005744934082031
+571500,GE,1980-08-27,6.865004062652588
+571501,GE,1980-08-28,6.818090915679932
+571502,GE,1980-08-29,6.818090915679932
+571503,GE,1980-09-02,6.896279811859131
+571504,GE,1980-09-03,6.9119181632995605
+571505,GE,1980-09-04,6.880641937255859
+571506,GE,1980-09-05,6.771176815032959
+571507,GE,1980-09-08,6.552248001098633
+571508,GE,1980-09-09,6.646074771881104
+571509,GE,1980-09-10,6.69298791885376
+571510,GE,1980-09-11,6.724264144897461
+571511,GE,1980-09-12,6.708625793457031
+571512,GE,1980-09-15,6.708625793457031
+571513,GE,1980-09-16,6.6147990226745605
+571514,GE,1980-09-17,6.833728790283203
+571515,GE,1980-09-18,6.818090915679932
+571516,GE,1980-09-19,6.818090915679932
+571517,GE,1980-09-22,6.974469184875488
+571518,GE,1980-09-23,6.833728790283203
+571519,GE,1980-09-24,6.80245304107666
+571520,GE,1980-09-25,6.771176815032959
+571521,GE,1980-09-26,6.708625793457031
+571522,GE,1980-09-29,6.536610126495361
+571523,GE,1980-09-30,6.583522796630859
+571524,GE,1980-10-01,6.520971775054932
+571525,GE,1980-10-02,6.567885875701904
+571526,GE,1980-10-03,6.724264144897461
+571527,GE,1980-10-06,6.880641937255859
+571528,GE,1980-10-07,6.80245304107666
+571529,GE,1980-10-08,6.771176815032959
+571530,GE,1980-10-09,6.80245304107666
+571531,GE,1980-10-10,6.69298791885376
+571532,GE,1980-10-13,6.708625793457031
+571533,GE,1980-10-14,6.724264144897461
+571534,GE,1980-10-15,6.755539894104004
+571535,GE,1980-10-16,6.771176815032959
+571536,GE,1980-10-17,6.724264144897461
+571537,GE,1980-10-20,6.677350044250488
+571538,GE,1980-10-21,6.739902019500732
+571539,GE,1980-10-22,6.708625793457031
+571540,GE,1980-10-23,6.567885875701904
+571541,GE,1980-10-24,6.536610126495361
+571542,GE,1980-10-27,6.520971775054932
+571543,GE,1980-10-28,6.552248001098633
+571544,GE,1980-10-29,6.661713123321533
+571545,GE,1980-10-30,6.739902019500732
+571546,GE,1980-10-31,6.771176815032959
+571547,GE,1980-11-03,6.80245304107666
+571548,GE,1980-11-05,6.974469184875488
+571549,GE,1980-11-06,6.849366188049316
+571550,GE,1980-11-07,6.818090915679932
+571551,GE,1980-11-10,6.880641937255859
+571552,GE,1980-11-11,6.99010705947876
+571553,GE,1980-11-12,7.09957218170166
+571554,GE,1980-11-13,7.209035873413086
+571555,GE,1980-11-14,7.28722620010376
+571556,GE,1980-11-17,7.28722620010376
+571557,GE,1980-11-18,7.443603992462158
+571558,GE,1980-11-19,7.553069114685059
+571559,GE,1980-11-20,7.6938090324401855
+571560,GE,1980-11-21,7.787635803222656
+571561,GE,1980-11-24,7.803274154663086
+571562,GE,1980-11-25,7.803274154663086
+571563,GE,1980-11-26,7.756360054016113
+571564,GE,1980-11-28,7.740722179412842
+571565,GE,1980-12-01,7.537430763244629
+571566,GE,1980-12-02,7.474878787994385
+571567,GE,1980-12-03,7.4905171394348145
+571568,GE,1980-12-04,7.678171157836914
+571569,GE,1980-12-05,7.3966898918151855
+571570,GE,1980-12-08,7.28722620010376
+571571,GE,1980-12-09,7.28722620010376
+571572,GE,1980-12-10,7.130846977233887
+571573,GE,1980-12-11,7.068295955657959
+571574,GE,1980-12-12,7.162123203277588
+571575,GE,1980-12-15,7.130846977233887
+571576,GE,1980-12-16,7.255949974060059
+571577,GE,1980-12-17,7.255949974060059
+571578,GE,1980-12-18,7.209035873413086
+571579,GE,1980-12-19,7.255949974060059
+571580,GE,1980-12-22,7.506155014038086
+571581,GE,1980-12-23,7.584343910217285
+571582,GE,1980-12-24,7.537430763244629
+571583,GE,1980-12-26,7.599981784820557
+571584,GE,1980-12-29,7.521792888641357
+571585,GE,1980-12-30,7.521792888641357
+571586,GE,1980-12-31,7.662532806396484
+571587,GE,1981-01-02,7.740722179412842
+571588,GE,1981-01-05,7.9909281730651855
+571589,GE,1981-01-06,8.069116592407227
+571590,GE,1981-01-07,7.944014072418213
+571591,GE,1981-01-08,7.850186824798584
+571592,GE,1981-01-09,7.912737846374512
+571593,GE,1981-01-12,7.912737846374512
+571594,GE,1981-01-13,7.818912029266357
+571595,GE,1981-01-14,7.631258010864258
+571596,GE,1981-01-15,7.646894931793213
+571597,GE,1981-01-16,7.631258010864258
+571598,GE,1981-01-19,7.631258010864258
+571599,GE,1981-01-20,7.474878787994385
+571600,GE,1981-01-21,7.45924186706543
+571601,GE,1981-01-22,7.4905171394348145
+571602,GE,1981-01-23,7.584343910217285
+571603,GE,1981-01-26,7.756360054016113
+571604,GE,1981-01-27,7.803274154663086
+571605,GE,1981-01-28,7.771997928619385
+571606,GE,1981-01-29,7.6938090324401855
+571607,GE,1981-01-30,7.662532806396484
+571608,GE,1981-02-02,7.584343910217285
+571609,GE,1981-02-03,7.599981784820557
+571610,GE,1981-02-04,7.568706035614014
+571611,GE,1981-02-05,7.678171157836914
+571612,GE,1981-02-06,7.756360054016113
+571613,GE,1981-02-09,7.818912029266357
+571614,GE,1981-02-10,7.897100925445557
+571615,GE,1981-02-11,7.850186824798584
+571616,GE,1981-02-12,7.803274154663086
+571617,GE,1981-02-13,7.678171157836914
+571618,GE,1981-02-17,7.725084781646728
+571619,GE,1981-02-18,7.850186824798584
+571620,GE,1981-02-19,7.818912029266357
+571621,GE,1981-02-20,7.912737846374512
+571622,GE,1981-02-23,8.10039234161377
+571623,GE,1981-02-24,8.194218635559082
+571624,GE,1981-02-25,8.38187313079834
+571625,GE,1981-02-26,8.428787231445312
+571626,GE,1981-02-27,8.350597381591797
+571627,GE,1981-03-02,8.209856986999512
+571628,GE,1981-03-03,8.162943840026855
+571629,GE,1981-03-04,8.209856986999512
+571630,GE,1981-03-05,8.147306442260742
+571631,GE,1981-03-06,8.131668090820312
+571632,GE,1981-03-09,8.38187313079834
+571633,GE,1981-03-10,8.413148880004883
+571634,GE,1981-03-11,8.319321632385254
+571635,GE,1981-03-12,8.475700378417969
+571636,GE,1981-03-13,8.38187313079834
+571637,GE,1981-03-16,8.569526672363281
+571638,GE,1981-03-17,8.428787231445312
+571639,GE,1981-03-18,8.491337776184082
+571640,GE,1981-03-19,8.397510528564453
+571641,GE,1981-03-20,8.36623477935791
+571642,GE,1981-03-23,8.38187313079834
+571643,GE,1981-03-24,8.256771087646484
+571644,GE,1981-03-25,8.38187313079834
+571645,GE,1981-03-26,8.288045883178711
+571646,GE,1981-03-27,8.178581237792969
+571647,GE,1981-03-30,8.288045883178711
+571648,GE,1981-03-31,8.38187313079834
+571649,GE,1981-04-01,8.413148880004883
+571650,GE,1981-04-02,8.538250923156738
+571651,GE,1981-04-03,8.397510528564453
+571652,GE,1981-04-06,8.319321632385254
+571653,GE,1981-04-07,8.147306442260742
+571654,GE,1981-04-08,8.225495338439941
+571655,GE,1981-04-09,8.256771087646484
+571656,GE,1981-04-10,8.319321632385254
+571657,GE,1981-04-13,8.272407531738281
+571658,GE,1981-04-14,8.178581237792969
+571659,GE,1981-04-15,8.288045883178711
+571660,GE,1981-04-16,8.241132736206055
+571661,GE,1981-04-20,8.350597381591797
+571662,GE,1981-04-21,8.334959983825684
+571663,GE,1981-04-22,8.319321632385254
+571664,GE,1981-04-23,8.38187313079834
+571665,GE,1981-04-24,8.569526672363281
+571666,GE,1981-04-27,8.725905418395996
+571667,GE,1981-04-28,8.506976127624512
+571668,GE,1981-04-29,8.272407531738281
+571669,GE,1981-04-30,8.209856986999512
+571670,GE,1981-05-01,8.162943840026855
+571671,GE,1981-05-04,8.069116592407227
+571672,GE,1981-05-05,7.959651947021484
+571673,GE,1981-05-06,7.975289821624756
+571674,GE,1981-05-07,7.9909281730651855
+571675,GE,1981-05-08,7.975289821624756
+571676,GE,1981-05-11,7.897100925445557
+571677,GE,1981-05-12,7.912737846374512
+571678,GE,1981-05-13,7.912737846374512
+571679,GE,1981-05-14,7.9909281730651855
+571680,GE,1981-05-15,8.08475399017334
+571681,GE,1981-05-18,8.131668090820312
+571682,GE,1981-05-19,8.131668090820312
+571683,GE,1981-05-20,8.162943840026855
+571684,GE,1981-05-21,8.178581237792969
+571685,GE,1981-05-22,8.178581237792969
+571686,GE,1981-05-26,8.272407531738281
+571687,GE,1981-05-27,8.30368423461914
+571688,GE,1981-05-28,8.272407531738281
+571689,GE,1981-05-29,8.225495338439941
+571690,GE,1981-06-01,8.256771087646484
+571691,GE,1981-06-02,8.241132736206055
+571692,GE,1981-06-03,8.288045883178711
+571693,GE,1981-06-04,8.194218635559082
+571694,GE,1981-06-05,8.256771087646484
+571695,GE,1981-06-08,8.272407531738281
+571696,GE,1981-06-09,8.209856986999512
+571697,GE,1981-06-10,8.288045883178711
+571698,GE,1981-06-11,8.36623477935791
+571699,GE,1981-06-12,8.288045883178711
+571700,GE,1981-06-15,8.288045883178711
+571701,GE,1981-06-16,8.241132736206055
+571702,GE,1981-06-17,8.225495338439941
+571703,GE,1981-06-18,8.131668090820312
+571704,GE,1981-06-19,8.08475399017334
+571705,GE,1981-06-22,8.00656509399414
+571706,GE,1981-06-23,8.069116592407227
+571707,GE,1981-06-24,8.069116592407227
+571708,GE,1981-06-25,8.037840843200684
+571709,GE,1981-06-26,7.9909281730651855
+571710,GE,1981-06-29,7.865825176239014
+571711,GE,1981-06-30,7.740722179412842
+571712,GE,1981-07-01,7.599981784820557
+571713,GE,1981-07-02,7.568706035614014
+571714,GE,1981-07-06,7.568706035614014
+571715,GE,1981-07-07,7.599981784820557
+571716,GE,1981-07-08,7.678171157836914
+571717,GE,1981-07-09,7.803274154663086
+571718,GE,1981-07-10,7.928376197814941
+571719,GE,1981-07-13,7.897100925445557
+571720,GE,1981-07-14,7.944014072418213
+571721,GE,1981-07-15,7.944014072418213
+571722,GE,1981-07-16,7.912737846374512
+571723,GE,1981-07-17,7.740722179412842
+571724,GE,1981-07-20,7.537430763244629
+571725,GE,1981-07-21,7.4905171394348145
+571726,GE,1981-07-22,7.443603992462158
+571727,GE,1981-07-23,7.443603992462158
+571728,GE,1981-07-24,7.474878787994385
+571729,GE,1981-07-27,7.521792888641357
+571730,GE,1981-07-28,7.474878787994385
+571731,GE,1981-07-29,7.45924186706543
+571732,GE,1981-07-30,7.521792888641357
+571733,GE,1981-07-31,7.631258010864258
+571734,GE,1981-08-03,7.553069114685059
+571735,GE,1981-08-04,7.45924186706543
+571736,GE,1981-08-05,7.599981784820557
+571737,GE,1981-08-06,7.568706035614014
+571738,GE,1981-08-07,7.506155014038086
+571739,GE,1981-08-10,7.427966117858887
+571740,GE,1981-08-11,7.599981784820557
+571741,GE,1981-08-12,7.506155014038086
+571742,GE,1981-08-13,7.443603992462158
+571743,GE,1981-08-14,7.27158784866333
+571744,GE,1981-08-17,7.255949974060059
+571745,GE,1981-08-18,7.224674224853516
+571746,GE,1981-08-19,7.162123203277588
+571747,GE,1981-08-20,7.162123203277588
+571748,GE,1981-08-21,7.162123203277588
+571749,GE,1981-08-24,6.99010705947876
+571750,GE,1981-08-25,7.068295955657959
+571751,GE,1981-08-26,7.052658081054688
+571752,GE,1981-08-27,6.974469184875488
+571753,GE,1981-08-28,7.083933830261231
+571754,GE,1981-08-31,6.99010705947876
+571755,GE,1981-09-01,7.052658081054688
+571756,GE,1981-09-02,7.037020206451416
+571757,GE,1981-09-03,7.037020206451416
+571758,GE,1981-09-04,6.943192958831787
+571759,GE,1981-09-08,6.880641937255859
+571760,GE,1981-09-09,6.786815166473389
+571761,GE,1981-09-10,6.724264144897461
+571762,GE,1981-09-11,6.849366188049316
+571763,GE,1981-09-14,6.849366188049316
+571764,GE,1981-09-15,6.755539894104004
+571765,GE,1981-09-16,6.69298791885376
+571766,GE,1981-09-17,6.583522796630859
+571767,GE,1981-09-18,6.50533390045166
+571768,GE,1981-09-21,6.69298791885376
+571769,GE,1981-09-22,6.771176815032959
+571770,GE,1981-09-23,6.661713123321533
+571771,GE,1981-09-24,6.567885875701904
+571772,GE,1981-09-25,6.520971775054932
+571773,GE,1981-09-28,6.771176815032959
+571774,GE,1981-09-29,6.865004062652588
+571775,GE,1981-09-30,6.865004062652588
+571776,GE,1981-10-01,7.052658081054688
+571777,GE,1981-10-02,7.021382808685303
+571778,GE,1981-10-05,7.068295955657959
+571779,GE,1981-10-06,6.99010705947876
+571780,GE,1981-10-07,7.09957218170166
+571781,GE,1981-10-08,7.224674224853516
+571782,GE,1981-10-09,7.09957218170166
+571783,GE,1981-10-12,6.958830833435059
+571784,GE,1981-10-13,7.083933830261231
+571785,GE,1981-10-14,6.943192958831787
+571786,GE,1981-10-15,7.005744934082031
+571787,GE,1981-10-16,6.974469184875488
+571788,GE,1981-10-19,6.896279811859131
+571789,GE,1981-10-20,6.896279811859131
+571790,GE,1981-10-21,6.9119181632995605
+571791,GE,1981-10-22,6.786815166473389
+571792,GE,1981-10-23,6.724264144897461
+571793,GE,1981-10-26,6.771176815032959
+571794,GE,1981-10-27,6.786815166473389
+571795,GE,1981-10-28,6.69298791885376
+571796,GE,1981-10-29,6.646074771881104
+571797,GE,1981-10-30,6.786815166473389
+571798,GE,1981-11-02,6.958830833435059
+571799,GE,1981-11-03,6.974469184875488
+571800,GE,1981-11-04,7.068295955657959
+571801,GE,1981-11-05,7.005744934082031
+571802,GE,1981-11-06,6.9119181632995605
+571803,GE,1981-11-09,6.958830833435059
+571804,GE,1981-11-10,7.005744934082031
+571805,GE,1981-11-11,7.09957218170166
+571806,GE,1981-11-12,7.146484851837158
+571807,GE,1981-11-13,7.068295955657959
+571808,GE,1981-11-16,6.927556037902832
+571809,GE,1981-11-17,6.99010705947876
+571810,GE,1981-11-18,6.927556037902832
+571811,GE,1981-11-19,7.005744934082031
+571812,GE,1981-11-20,7.130846977233887
+571813,GE,1981-11-23,7.240312099456787
+571814,GE,1981-11-24,7.412327766418457
+571815,GE,1981-11-25,7.45924186706543
+571816,GE,1981-11-27,7.521792888641357
+571817,GE,1981-11-30,7.553069114685059
+571818,GE,1981-12-01,7.474878787994385
+571819,GE,1981-12-02,7.3966898918151855
+571820,GE,1981-12-03,7.4905171394348145
+571821,GE,1981-12-04,7.4905171394348145
+571822,GE,1981-12-07,7.506155014038086
+571823,GE,1981-12-08,7.427966117858887
+571824,GE,1981-12-09,7.443603992462158
+571825,GE,1981-12-10,7.4905171394348145
+571826,GE,1981-12-11,7.45924186706543
+571827,GE,1981-12-14,7.255949974060059
+571828,GE,1981-12-15,7.349777221679687
+571829,GE,1981-12-16,7.302863121032715
+571830,GE,1981-12-17,7.318500995635986
+571831,GE,1981-12-18,7.334138870239258
+571832,GE,1981-12-21,7.255949974060059
+571833,GE,1981-12-22,7.255949974060059
+571834,GE,1981-12-23,7.28722620010376
+571835,GE,1981-12-24,7.255949974060059
+571836,GE,1981-12-28,7.240312099456787
+571837,GE,1981-12-29,7.162123203277588
+571838,GE,1981-12-30,7.177761077880859
+571839,GE,1981-12-31,7.177761077880859
+571840,GE,1982-01-04,7.302863121032715
+571841,GE,1982-01-05,7.177761077880859
+571842,GE,1982-01-06,7.162123203277588
+571843,GE,1982-01-07,7.209035873413086
+571844,GE,1982-01-08,7.209035873413086
+571845,GE,1982-01-11,7.068295955657959
+571846,GE,1982-01-12,7.037020206451416
+571847,GE,1982-01-13,6.974469184875488
+571848,GE,1982-01-14,6.943192958831787
+571849,GE,1982-01-15,7.005744934082031
+571850,GE,1982-01-18,7.193398952484131
+571851,GE,1982-01-19,7.209035873413086
+571852,GE,1982-01-20,7.255949974060059
+571853,GE,1982-01-21,7.412327766418457
+571854,GE,1982-01-22,7.381052017211914
+571855,GE,1982-01-25,7.349777221679687
+571856,GE,1982-01-26,7.427966117858887
+571857,GE,1982-01-27,7.506155014038086
+571858,GE,1982-01-28,7.631258010864258
+571859,GE,1982-01-29,7.818912029266357
+571860,GE,1982-02-01,7.662532806396484
+571861,GE,1982-02-02,7.771997928619385
+571862,GE,1982-02-03,7.756360054016113
+571863,GE,1982-02-04,7.818912029266357
+571864,GE,1982-02-05,7.881463050842285
+571865,GE,1982-02-08,7.756360054016113
+571866,GE,1982-02-09,7.599981784820557
+571867,GE,1982-02-10,7.678171157836914
+571868,GE,1982-02-11,7.4905171394348145
+571869,GE,1982-02-12,7.506155014038086
+571870,GE,1982-02-16,7.521792888641357
+571871,GE,1982-02-17,7.506155014038086
+571872,GE,1982-02-18,7.662532806396484
+571873,GE,1982-02-19,7.678171157836914
+571874,GE,1982-02-22,7.599981784820557
+571875,GE,1982-02-23,7.631258010864258
+571876,GE,1982-02-24,7.756360054016113
+571877,GE,1982-02-25,7.865825176239014
+571878,GE,1982-02-26,7.865825176239014
+571879,GE,1982-03-01,7.912737846374512
+571880,GE,1982-03-02,7.818912029266357
+571881,GE,1982-03-03,7.646894931793213
+571882,GE,1982-03-04,7.521792888641357
+571883,GE,1982-03-05,7.537430763244629
+571884,GE,1982-03-08,7.506155014038086
+571885,GE,1982-03-09,7.584343910217285
+571886,GE,1982-03-10,7.584343910217285
+571887,GE,1982-03-11,7.584343910217285
+571888,GE,1982-03-12,7.412327766418457
+571889,GE,1982-03-15,7.4905171394348145
+571890,GE,1982-03-16,7.443603992462158
+571891,GE,1982-03-17,7.474878787994385
+571892,GE,1982-03-18,7.553069114685059
+571893,GE,1982-03-19,7.506155014038086
+571894,GE,1982-03-22,7.615620136260986
+571895,GE,1982-03-23,7.725084781646728
+571896,GE,1982-03-24,7.678171157836914
+571897,GE,1982-03-25,7.725084781646728
+571898,GE,1982-03-26,7.6938090324401855
+571899,GE,1982-03-29,7.787635803222656
+571900,GE,1982-03-30,7.803274154663086
+571901,GE,1982-03-31,7.928376197814941
+571902,GE,1982-04-01,8.053479194641113
+571903,GE,1982-04-02,8.037840843200684
+571904,GE,1982-04-05,8.037840843200684
+571905,GE,1982-04-06,8.069116592407227
+571906,GE,1982-04-07,7.975289821624756
+571907,GE,1982-04-08,8.037840843200684
+571908,GE,1982-04-12,7.9909281730651855
+571909,GE,1982-04-13,7.9909281730651855
+571910,GE,1982-04-14,7.944014072418213
+571911,GE,1982-04-15,7.9909281730651855
+571912,GE,1982-04-16,7.9909281730651855
+571913,GE,1982-04-19,8.069116592407227
+571914,GE,1982-04-20,7.944014072418213
+571915,GE,1982-04-21,7.975289821624756
+571916,GE,1982-04-22,8.02220344543457
+571917,GE,1982-04-23,8.131668090820312
+571918,GE,1982-04-26,8.241132736206055
+571919,GE,1982-04-27,8.225495338439941
+571920,GE,1982-04-28,8.194218635559082
+571921,GE,1982-04-29,8.037840843200684
+571922,GE,1982-04-30,8.02220344543457
+571923,GE,1982-05-03,8.053479194641113
+571924,GE,1982-05-04,8.194218635559082
+571925,GE,1982-05-05,8.241132736206055
+571926,GE,1982-05-06,8.162943840026855
+571927,GE,1982-05-07,8.162943840026855
+571928,GE,1982-05-10,8.02220344543457
+571929,GE,1982-05-11,8.00656509399414
+571930,GE,1982-05-12,7.928376197814941
+571931,GE,1982-05-13,7.865825176239014
+571932,GE,1982-05-14,7.834548950195312
+571933,GE,1982-05-17,7.787635803222656
+571934,GE,1982-05-18,7.771997928619385
+571935,GE,1982-05-19,7.787635803222656
+571936,GE,1982-05-20,7.787635803222656
+571937,GE,1982-05-21,7.834548950195312
+571938,GE,1982-05-24,7.834548950195312
+571939,GE,1982-05-25,7.756360054016113
+571940,GE,1982-05-26,7.771997928619385
+571941,GE,1982-05-27,7.787635803222656
+571942,GE,1982-05-28,7.740722179412842
+571943,GE,1982-06-01,7.725084781646728
+571944,GE,1982-06-02,7.771997928619385
+571945,GE,1982-06-03,7.615620136260986
+571946,GE,1982-06-04,7.584343910217285
+571947,GE,1982-06-07,7.568706035614014
+571948,GE,1982-06-08,7.584343910217285
+571949,GE,1982-06-09,7.599981784820557
+571950,GE,1982-06-10,7.631258010864258
+571951,GE,1982-06-11,7.756360054016113
+571952,GE,1982-06-14,7.662532806396484
+571953,GE,1982-06-15,7.662532806396484
+571954,GE,1982-06-16,7.662532806396484
+571955,GE,1982-06-17,7.599981784820557
+571956,GE,1982-06-18,7.568706035614014
+571957,GE,1982-06-21,7.599981784820557
+571958,GE,1982-06-22,7.756360054016113
+571959,GE,1982-06-23,7.834548950195312
+571960,GE,1982-06-24,7.912737846374512
+571961,GE,1982-06-25,7.803274154663086
+571962,GE,1982-06-28,7.928376197814941
+571963,GE,1982-06-29,7.975289821624756
+571964,GE,1982-06-30,7.959651947021484
+571965,GE,1982-07-01,7.944014072418213
+571966,GE,1982-07-02,7.944014072418213
+571967,GE,1982-07-06,8.053479194641113
+571968,GE,1982-07-07,7.944014072418213
+571969,GE,1982-07-08,8.10039234161377
+571970,GE,1982-07-09,8.241132736206055
+571971,GE,1982-07-12,8.569526672363281
+571972,GE,1982-07-13,8.460062026977539
+571973,GE,1982-07-14,8.569526672363281
+571974,GE,1982-07-15,8.522613525390625
+571975,GE,1982-07-16,8.67899227142334
+571976,GE,1982-07-19,8.60080337524414
+571977,GE,1982-07-20,8.60080337524414
+571978,GE,1982-07-21,8.506976127624512
+571979,GE,1982-07-22,8.475700378417969
+571980,GE,1982-07-23,8.428787231445312
+571981,GE,1982-07-26,8.428787231445312
+571982,GE,1982-07-27,8.30368423461914
+571983,GE,1982-07-28,8.241132736206055
+571984,GE,1982-07-29,8.272407531738281
+571985,GE,1982-07-30,8.225495338439941
+571986,GE,1982-08-02,8.413148880004883
+571987,GE,1982-08-03,8.44442367553711
+571988,GE,1982-08-04,8.256771087646484
+571989,GE,1982-08-05,8.209856986999512
+571990,GE,1982-08-06,8.053479194641113
+571991,GE,1982-08-09,8.053479194641113
+571992,GE,1982-08-10,8.02220344543457
+571993,GE,1982-08-11,7.897100925445557
+571994,GE,1982-08-12,7.881463050842285
+571995,GE,1982-08-13,8.00656509399414
+571996,GE,1982-08-16,8.00656509399414
+571997,GE,1982-08-17,8.553889274597168
+571998,GE,1982-08-18,8.506976127624512
+571999,GE,1982-08-19,8.553889274597168
+572000,GE,1982-08-20,8.757181167602539
+572001,GE,1982-08-23,8.897920608520508
+572002,GE,1982-08-24,8.835370063781738
+572003,GE,1982-08-25,8.913558959960938
+572004,GE,1982-08-26,9.132489204406738
+572005,GE,1982-08-27,9.069936752319336
+572006,GE,1982-08-30,9.195039749145508
+572007,GE,1982-08-31,9.413969039916992
+572008,GE,1982-09-01,9.273228645324709
+572009,GE,1982-09-02,9.523433685302734
+572010,GE,1982-09-03,9.773638725280762
+572011,GE,1982-09-07,9.617260932922363
+572012,GE,1982-09-08,9.476520538330078
+572013,GE,1982-09-09,9.351417541503906
+572014,GE,1982-09-10,9.32014274597168
+572015,GE,1982-09-13,9.539072036743164
+572016,GE,1982-09-14,9.585986137390137
+572017,GE,1982-09-15,9.570347785949709
+572018,GE,1982-09-16,9.523433685302734
+572019,GE,1982-09-17,9.476520538330078
+572020,GE,1982-09-20,9.445244789123535
+572021,GE,1982-09-21,9.664175033569336
+572022,GE,1982-09-22,9.664175033569336
+572023,GE,1982-09-23,9.632899284362791
+572024,GE,1982-09-24,9.492158889770508
+572025,GE,1982-09-27,9.648536682128906
+572026,GE,1982-09-28,9.50779628753662
+572027,GE,1982-09-29,9.39833164215088
+572028,GE,1982-09-30,9.351417541503906
+572029,GE,1982-10-01,9.601622581481934
+572030,GE,1982-10-04,9.50779628753662
+572031,GE,1982-10-05,9.554710388183594
+572032,GE,1982-10-06,10.070757865905762
+572033,GE,1982-10-07,10.16458511352539
+572034,GE,1982-10-08,10.289688110351562
+572035,GE,1982-10-11,10.383514404296877
+572036,GE,1982-10-12,10.33660125732422
+572037,GE,1982-10-13,10.414790153503418
+572038,GE,1982-10-14,10.14894676208496
+572039,GE,1982-10-15,9.976930618286133
+572040,GE,1982-10-18,10.618082046508787
+572041,GE,1982-10-19,10.492979049682615
+572042,GE,1982-10-20,10.649356842041016
+572043,GE,1982-10-21,10.649356842041016
+572044,GE,1982-10-22,10.664995193481444
+572045,GE,1982-10-25,10.430427551269531
+572046,GE,1982-10-26,10.52425479888916
+572047,GE,1982-10-27,10.60244369506836
+572048,GE,1982-10-28,10.53989315032959
+572049,GE,1982-10-29,10.743184089660645
+572050,GE,1982-11-01,10.993390083312988
+572051,GE,1982-11-02,11.118492126464844
+572052,GE,1982-11-03,11.681453704833984
+572053,GE,1982-11-04,11.384334564208984
+572054,GE,1982-11-05,11.493800163269045
+572055,GE,1982-11-08,11.227956771850586
+572056,GE,1982-11-09,11.431248664855955
+572057,GE,1982-11-10,11.259233474731444
+572058,GE,1982-11-11,11.384334564208984
+572059,GE,1982-11-12,11.337422370910645
+572060,GE,1982-11-15,11.055940628051758
+572061,GE,1982-11-16,10.97775173187256
+572062,GE,1982-11-17,11.134129524230955
+572063,GE,1982-11-18,11.337422370910645
+572064,GE,1982-11-19,11.321784019470217
+572065,GE,1982-11-22,10.962114334106444
+572066,GE,1982-11-23,10.993390083312988
+572067,GE,1982-11-24,11.071578979492188
+572068,GE,1982-11-26,11.071578979492188
+572069,GE,1982-11-29,11.118492126464844
+572070,GE,1982-11-30,11.571989059448242
+572071,GE,1982-12-01,11.478161811828612
+572072,GE,1982-12-02,11.4625244140625
+572073,GE,1982-12-03,11.4625244140625
+572074,GE,1982-12-06,11.94729709625244
+572075,GE,1982-12-07,12.18186378479004
+572076,GE,1982-12-08,12.134950637817385
+572077,GE,1982-12-09,11.916021347045898
+572078,GE,1982-12-10,11.72836685180664
+572079,GE,1982-12-13,11.759642601013184
+572080,GE,1982-12-14,11.681453704833984
+572081,GE,1982-12-15,11.431248664855955
+572082,GE,1982-12-16,11.509437561035156
+572083,GE,1982-12-17,11.587627410888672
+572084,GE,1982-12-20,11.618903160095217
+572085,GE,1982-12-21,12.009847640991213
+572086,GE,1982-12-22,12.197502136230469
+572087,GE,1982-12-23,12.244415283203123
+572088,GE,1982-12-27,12.416431427001951
+572089,GE,1982-12-28,12.134950637817385
+572090,GE,1982-12-29,12.228777885437012
+572091,GE,1982-12-30,11.962935447692873
+572092,GE,1982-12-31,11.869108200073242
+572093,GE,1983-01-03,11.478161811828612
+572094,GE,1983-01-04,11.712729454040527
+572095,GE,1983-01-05,11.634539604187012
+572096,GE,1983-01-06,11.931658744812012
+572097,GE,1983-01-07,12.08803653717041
+572098,GE,1983-01-10,12.40079402923584
+572099,GE,1983-01-11,12.244415283203123
+572100,GE,1983-01-12,12.197502136230469
+572101,GE,1983-01-13,12.10367488861084
+572102,GE,1983-01-14,12.04112434387207
+572103,GE,1983-01-17,12.072399139404297
+572104,GE,1983-01-18,12.072399139404297
+572105,GE,1983-01-19,11.962935447692873
+572106,GE,1983-01-20,11.88474464416504
+572107,GE,1983-01-21,11.74400520324707
+572108,GE,1983-01-24,11.509437561035156
+572109,GE,1983-01-25,11.697092056274414
+572110,GE,1983-01-26,11.603264808654783
+572111,GE,1983-01-27,11.916021347045898
+572112,GE,1983-01-28,12.46334457397461
+572113,GE,1983-01-31,12.94811725616455
+572114,GE,1983-02-01,12.619723320007324
+572115,GE,1983-02-02,12.541534423828123
+572116,GE,1983-02-03,12.510257720947266
+572117,GE,1983-02-04,12.572810173034668
+572118,GE,1983-02-07,12.885565757751465
+572119,GE,1983-02-08,12.729187965393066
+572120,GE,1983-02-09,12.823015213012695
+572121,GE,1983-02-10,12.963754653930664
+572122,GE,1983-02-11,12.854290962219238
+572123,GE,1983-02-14,12.979393005371094
+572124,GE,1983-02-15,12.76046371459961
+572125,GE,1983-02-16,12.729187965393066
+572126,GE,1983-02-17,12.729187965393066
+572127,GE,1983-02-18,12.979393005371094
+572128,GE,1983-02-22,12.995031356811523
+572129,GE,1983-02-23,13.385976791381836
+572130,GE,1983-02-24,13.60490608215332
+572131,GE,1983-02-25,13.58926773071289
+572132,GE,1983-02-28,13.573630332946776
+572133,GE,1983-03-01,13.88638687133789
+572134,GE,1983-03-02,13.511078834533691
+572135,GE,1983-03-03,13.385976791381836
+572136,GE,1983-03-04,13.58926773071289
+572137,GE,1983-03-07,13.511078834533691
+572138,GE,1983-03-08,13.041943550109863
+572139,GE,1983-03-09,13.213959693908691
+572140,GE,1983-03-10,12.885565757751465
+572141,GE,1983-03-11,12.823015213012695
+572142,GE,1983-03-14,12.916842460632324
+572143,GE,1983-03-15,12.932479858398438
+572144,GE,1983-03-16,12.776101112365724
+572145,GE,1983-03-17,12.807376861572266
+572146,GE,1983-03-18,12.744826316833496
+572147,GE,1983-03-21,12.885565757751465
+572148,GE,1983-03-22,12.885565757751465
+572149,GE,1983-03-23,13.24523639678955
+572150,GE,1983-03-24,13.198323249816896
+572151,GE,1983-03-25,13.135770797729492
+572152,GE,1983-03-28,13.026307106018066
+572153,GE,1983-03-29,13.104496002197266
+572154,GE,1983-03-30,13.32342529296875
+572155,GE,1983-03-31,13.135770797729492
+572156,GE,1983-04-04,13.026307106018066
+572157,GE,1983-04-05,13.041943550109863
+572158,GE,1983-04-06,12.916842460632324
+572159,GE,1983-04-07,12.963754653930664
+572160,GE,1983-04-08,13.198323249816896
+572161,GE,1983-04-11,13.542354583740234
+572162,GE,1983-04-12,13.448528289794922
+572163,GE,1983-04-13,13.511078834533691
+572164,GE,1983-04-14,13.60490608215332
+572165,GE,1983-04-15,13.60490608215332
+572166,GE,1983-04-18,13.88638687133789
+572167,GE,1983-04-19,13.88638687133789
+572168,GE,1983-04-20,14.011488914489746
+572169,GE,1983-04-21,13.870749473571776
+572170,GE,1983-04-22,13.651819229125977
+572171,GE,1983-04-25,13.511078834533691
+572172,GE,1983-04-26,13.855111122131348
+572173,GE,1983-04-27,13.651819229125977
+572174,GE,1983-04-28,13.82383632659912
+572175,GE,1983-04-29,13.99585247039795
+572176,GE,1983-05-02,13.636181831359863
+572177,GE,1983-05-03,13.76128387451172
+572178,GE,1983-05-04,13.82383632659912
+572179,GE,1983-05-05,13.839472770690918
+572180,GE,1983-05-06,13.948938369750977
+572181,GE,1983-05-09,13.855111122131348
+572182,GE,1983-05-10,13.88638687133789
+572183,GE,1983-05-11,13.66745662689209
+572184,GE,1983-05-12,13.60490608215332
+572185,GE,1983-05-13,13.745646476745604
+572186,GE,1983-05-16,13.69873332977295
+572187,GE,1983-05-17,13.511078834533691
+572188,GE,1983-05-18,13.292149543762209
+572189,GE,1983-05-19,13.182684898376465
+572190,GE,1983-05-20,13.135770797729492
+572191,GE,1983-05-23,13.22959804534912
+572192,GE,1983-05-24,13.260873794555664
+572193,GE,1983-05-25,13.276512145996094
+572194,GE,1983-05-26,13.22959804534912
+572195,GE,1983-05-27,13.026307106018066
+572196,GE,1983-05-31,12.932479858398438
+572197,GE,1983-06-01,13.135770797729492
+572198,GE,1983-06-02,13.511078834533691
+572199,GE,1983-06-03,13.69873332977295
+572200,GE,1983-06-06,13.76128387451172
+572201,GE,1983-06-07,13.855111122131348
+572202,GE,1983-06-08,13.917661666870115
+572203,GE,1983-06-09,13.69873332977295
+572204,GE,1983-06-10,13.542354583740234
+572205,GE,1983-06-13,13.60490608215332
+572206,GE,1983-06-14,13.792559623718262
+572207,GE,1983-06-15,14.26169490814209
+572208,GE,1983-06-16,14.386796951293944
+572209,GE,1983-06-17,14.199143409729004
+572210,GE,1983-06-20,14.136591911315918
+572211,GE,1983-06-21,14.386796951293944
+572212,GE,1983-06-22,14.26169490814209
+572213,GE,1983-06-23,14.105316162109377
+572214,GE,1983-06-24,13.88638687133789
+572215,GE,1983-06-27,13.417251586914062
+572216,GE,1983-06-28,13.135770797729492
+572217,GE,1983-06-29,13.448528289794922
+572218,GE,1983-06-30,13.76128387451172
+572219,GE,1983-07-01,13.636181831359863
+572220,GE,1983-07-05,13.417251586914062
+572221,GE,1983-07-06,13.385976791381836
+572222,GE,1983-07-07,13.260873794555664
+572223,GE,1983-07-08,13.32342529296875
+572224,GE,1983-07-11,13.417251586914062
+572225,GE,1983-07-12,13.135770797729492
+572226,GE,1983-07-13,13.167046546936035
+572227,GE,1983-07-14,12.979393005371094
+572228,GE,1983-07-15,12.666637420654297
+572229,GE,1983-07-18,12.541534423828123
+572230,GE,1983-07-19,12.697912216186523
+572231,GE,1983-07-20,13.32342529296875
+572232,GE,1983-07-21,13.448528289794922
+572233,GE,1983-07-22,13.385976791381836
+572234,GE,1983-07-25,13.542354583740234
+572235,GE,1983-07-26,13.479803085327148
+572236,GE,1983-07-27,13.167046546936035
+572237,GE,1983-07-28,12.76046371459961
+572238,GE,1983-07-29,12.47898292541504
+572239,GE,1983-08-01,12.260052680969238
+572240,GE,1983-08-02,12.260052680969238
+572241,GE,1983-08-03,12.416431427001951
+572242,GE,1983-08-04,12.072399139404297
+572243,GE,1983-08-05,12.072399139404297
+572244,GE,1983-08-08,11.853469848632812
+572245,GE,1983-08-09,12.072399139404297
+572246,GE,1983-08-10,12.38515567779541
+572247,GE,1983-08-11,12.32260513305664
+572248,GE,1983-08-12,12.291329383850098
+572249,GE,1983-08-15,12.447707176208496
+572250,GE,1983-08-16,12.197502136230469
+572251,GE,1983-08-17,11.978571891784668
+572252,GE,1983-08-18,11.853469848632812
+572253,GE,1983-08-19,11.916021347045898
+572254,GE,1983-08-22,11.94729709625244
+572255,GE,1983-08-23,11.916021347045898
+572256,GE,1983-08-24,11.82219409942627
+572257,GE,1983-08-25,11.82219409942627
+572258,GE,1983-08-26,12.072399139404297
+572259,GE,1983-08-29,12.228777885437012
+572260,GE,1983-08-30,12.353879928588867
+572261,GE,1983-08-31,12.791739463806152
+572262,GE,1983-09-01,12.572810173034668
+572263,GE,1983-09-02,12.697912216186523
+572264,GE,1983-09-06,12.94811725616455
+572265,GE,1983-09-07,12.854290962219238
+572266,GE,1983-09-08,12.854290962219238
+572267,GE,1983-09-09,12.823015213012695
+572268,GE,1983-09-12,12.47898292541504
+572269,GE,1983-09-13,12.38515567779541
+572270,GE,1983-09-14,12.510257720947266
+572271,GE,1983-09-15,12.416431427001951
+572272,GE,1983-09-16,12.510257720947266
+572273,GE,1983-09-19,12.572810173034668
+572274,GE,1983-09-20,12.666637420654297
+572275,GE,1983-09-21,12.541534423828123
+572276,GE,1983-09-22,12.94811725616455
+572277,GE,1983-09-23,13.041943550109863
+572278,GE,1983-09-26,13.22959804534912
+572279,GE,1983-09-27,13.104496002197266
+572280,GE,1983-09-28,13.073220252990724
+572281,GE,1983-09-29,13.104496002197266
+572282,GE,1983-09-30,13.198323249816896
+572283,GE,1983-10-03,13.479803085327148
+572284,GE,1983-10-04,13.60490608215332
+572285,GE,1983-10-05,13.855111122131348
+572286,GE,1983-10-06,13.82383632659912
+572287,GE,1983-10-07,14.011488914489746
+572288,GE,1983-10-10,13.98021411895752
+572289,GE,1983-10-11,13.511078834533691
+572290,GE,1983-10-12,13.32342529296875
+572291,GE,1983-10-13,13.385976791381836
+572292,GE,1983-10-14,13.292149543762209
+572293,GE,1983-10-17,13.448528289794922
+572294,GE,1983-10-18,13.260873794555664
+572295,GE,1983-10-19,13.354701042175291
+572296,GE,1983-10-20,13.385976791381836
+572297,GE,1983-10-21,13.167046546936035
+572298,GE,1983-10-24,12.854290962219238
+572299,GE,1983-10-25,13.010668754577637
+572300,GE,1983-10-26,13.010668754577637
+572301,GE,1983-10-27,13.198323249816896
+572302,GE,1983-10-28,13.010668754577637
+572303,GE,1983-10-31,12.94811725616455
+572304,GE,1983-11-01,12.885565757751465
+572305,GE,1983-11-02,13.104496002197266
+572306,GE,1983-11-03,12.979393005371094
+572307,GE,1983-11-04,12.979393005371094
+572308,GE,1983-11-07,12.94811725616455
+572309,GE,1983-11-08,13.22959804534912
+572310,GE,1983-11-09,13.573630332946776
+572311,GE,1983-11-10,13.69873332977295
+572312,GE,1983-11-11,13.76128387451172
+572313,GE,1983-11-14,14.011488914489746
+572314,GE,1983-11-15,13.88638687133789
+572315,GE,1983-11-16,13.792559623718262
+572316,GE,1983-11-17,13.76128387451172
+572317,GE,1983-11-18,13.88638687133789
+572318,GE,1983-11-21,14.105316162109377
+572319,GE,1983-11-22,14.011488914489746
+572320,GE,1983-11-23,14.199143409729004
+572321,GE,1983-11-25,14.136591911315918
+572322,GE,1983-11-28,14.16786766052246
+572323,GE,1983-11-29,14.511899948120115
+572324,GE,1983-11-30,14.292969703674316
+572325,GE,1983-12-01,14.35552215576172
+572326,GE,1983-12-02,14.26169490814209
+572327,GE,1983-12-05,14.35552215576172
+572328,GE,1983-12-06,14.449348449707031
+572329,GE,1983-12-07,14.605727195739746
+572330,GE,1983-12-08,14.449348449707031
+572331,GE,1983-12-09,14.386796951293944
+572332,GE,1983-12-12,14.480624198913574
+572333,GE,1983-12-13,14.449348449707031
+572334,GE,1983-12-14,14.136591911315918
+572335,GE,1983-12-15,13.792559623718262
+572336,GE,1983-12-16,13.792559623718262
+572337,GE,1983-12-19,13.98021411895752
+572338,GE,1983-12-20,14.105316162109377
+572339,GE,1983-12-21,14.418072700500488
+572340,GE,1983-12-22,14.637001991271973
+572341,GE,1983-12-23,14.574451446533203
+572342,GE,1983-12-27,14.605727195739746
+572343,GE,1983-12-28,14.574451446533203
+572344,GE,1983-12-29,14.605727195739746
+572345,GE,1983-12-30,14.668277740478516
+572346,GE,1984-01-03,14.418072700500488
+572347,GE,1984-01-04,14.511899948120115
+572348,GE,1984-01-05,14.605727195739746
+572349,GE,1984-01-06,14.511899948120115
+572350,GE,1984-01-09,14.480624198913574
+572351,GE,1984-01-10,14.386796951293944
+572352,GE,1984-01-11,14.480624198913574
+572353,GE,1984-01-12,14.418072700500488
+572354,GE,1984-01-13,14.292969703674316
+572355,GE,1984-01-16,14.292969703674316
+572356,GE,1984-01-17,14.386796951293944
+572357,GE,1984-01-18,14.199143409729004
+572358,GE,1984-01-19,14.230419158935549
+572359,GE,1984-01-20,14.011488914489746
+572360,GE,1984-01-23,14.011488914489746
+572361,GE,1984-01-24,13.792559623718262
+572362,GE,1984-01-25,13.511078834533691
+572363,GE,1984-01-26,13.542354583740234
+572364,GE,1984-01-27,13.448528289794922
+572365,GE,1984-01-30,13.448528289794922
+572366,GE,1984-01-31,13.60490608215332
+572367,GE,1984-02-01,13.76128387451172
+572368,GE,1984-02-02,13.88638687133789
+572369,GE,1984-02-03,13.636181831359863
+572370,GE,1984-02-06,13.22959804534912
+572371,GE,1984-02-07,13.479803085327148
+572372,GE,1984-02-08,13.354701042175291
+572373,GE,1984-02-09,13.260873794555664
+572374,GE,1984-02-10,13.385976791381836
+572375,GE,1984-02-13,13.104496002197266
+572376,GE,1984-02-14,13.32342529296875
+572377,GE,1984-02-15,13.354701042175291
+572378,GE,1984-02-16,13.32342529296875
+572379,GE,1984-02-17,13.198323249816896
+572380,GE,1984-02-21,12.979393005371094
+572381,GE,1984-02-22,13.010668754577637
+572382,GE,1984-02-23,13.010668754577637
+572383,GE,1984-02-24,13.448528289794922
+572384,GE,1984-02-27,13.260873794555664
+572385,GE,1984-02-28,13.041943550109863
+572386,GE,1984-02-29,13.010668754577637
+572387,GE,1984-03-01,12.979393005371094
+572388,GE,1984-03-02,13.073220252990724
+572389,GE,1984-03-05,12.94811725616455
+572390,GE,1984-03-06,12.885565757751465
+572391,GE,1984-03-07,12.541534423828123
+572392,GE,1984-03-08,12.38515567779541
+572393,GE,1984-03-09,12.353879928588867
+572394,GE,1984-03-12,12.666637420654297
+572395,GE,1984-03-13,12.916842460632324
+572396,GE,1984-03-14,13.041943550109863
+572397,GE,1984-03-15,13.167046546936035
+572398,GE,1984-03-16,13.354701042175291
+572399,GE,1984-03-19,13.22959804534912
+572400,GE,1984-03-20,13.260873794555664
+572401,GE,1984-03-21,13.198323249816896
+572402,GE,1984-03-22,12.94811725616455
+572403,GE,1984-03-23,13.041943550109863
+572404,GE,1984-03-26,13.010668754577637
+572405,GE,1984-03-27,13.135770797729492
+572406,GE,1984-03-28,13.66745662689209
+572407,GE,1984-03-29,13.792559623718262
+572408,GE,1984-03-30,13.730009078979492
+572409,GE,1984-04-02,13.511078834533691
+572410,GE,1984-04-03,13.417251586914062
+572411,GE,1984-04-04,13.448528289794922
+572412,GE,1984-04-05,12.916842460632324
+572413,GE,1984-04-06,12.916842460632324
+572414,GE,1984-04-09,12.885565757751465
+572415,GE,1984-04-10,12.94811725616455
+572416,GE,1984-04-11,12.94811725616455
+572417,GE,1984-04-12,13.385976791381836
+572418,GE,1984-04-13,13.354701042175291
+572419,GE,1984-04-16,13.76128387451172
+572420,GE,1984-04-17,13.66745662689209
+572421,GE,1984-04-18,13.636181831359863
+572422,GE,1984-04-19,13.636181831359863
+572423,GE,1984-04-23,13.417251586914062
+572424,GE,1984-04-24,13.792559623718262
+572425,GE,1984-04-25,13.82383632659912
+572426,GE,1984-04-26,14.042764663696287
+572427,GE,1984-04-27,13.855111122131348
+572428,GE,1984-04-30,13.88638687133789
+572429,GE,1984-05-01,14.011488914489746
+572430,GE,1984-05-02,14.105316162109377
+572431,GE,1984-05-03,13.88638687133789
+572432,GE,1984-05-04,13.636181831359863
+572433,GE,1984-05-07,13.66745662689209
+572434,GE,1984-05-08,13.82383632659912
+572435,GE,1984-05-09,13.730009078979492
+572436,GE,1984-05-10,13.69873332977295
+572437,GE,1984-05-11,13.60490608215332
+572438,GE,1984-05-14,13.542354583740234
+572439,GE,1984-05-15,13.60490608215332
+572440,GE,1984-05-16,13.573630332946776
+572441,GE,1984-05-17,13.479803085327148
+572442,GE,1984-05-18,13.385976791381836
+572443,GE,1984-05-21,13.32342529296875
+572444,GE,1984-05-22,13.22959804534912
+572445,GE,1984-05-23,13.135770797729492
+572446,GE,1984-05-24,12.94811725616455
+572447,GE,1984-05-25,13.073220252990724
+572448,GE,1984-05-29,12.76046371459961
+572449,GE,1984-05-30,13.010668754577637
+572450,GE,1984-05-31,13.292149543762209
+572451,GE,1984-06-01,13.32342529296875
+572452,GE,1984-06-04,13.385976791381836
+572453,GE,1984-06-05,13.292149543762209
+572454,GE,1984-06-06,13.32342529296875
+572455,GE,1984-06-07,13.385976791381836
+572456,GE,1984-06-08,13.354701042175291
+572457,GE,1984-06-11,13.167046546936035
+572458,GE,1984-06-12,13.260873794555664
+572459,GE,1984-06-13,13.260873794555664
+572460,GE,1984-06-14,13.198323249816896
+572461,GE,1984-06-15,13.198323249816896
+572462,GE,1984-06-18,13.354701042175291
+572463,GE,1984-06-19,13.417251586914062
+572464,GE,1984-06-20,13.542354583740234
+572465,GE,1984-06-21,13.417251586914062
+572466,GE,1984-06-22,13.511078834533691
+572467,GE,1984-06-25,13.417251586914062
+572468,GE,1984-06-26,13.354701042175291
+572469,GE,1984-06-27,13.135770797729492
+572470,GE,1984-06-28,13.198323249816896
+572471,GE,1984-06-29,13.167046546936035
+572472,GE,1984-07-02,13.167046546936035
+572473,GE,1984-07-03,13.22959804534912
+572474,GE,1984-07-05,13.104496002197266
+572475,GE,1984-07-06,13.010668754577637
+572476,GE,1984-07-09,13.041943550109863
+572477,GE,1984-07-10,12.94811725616455
+572478,GE,1984-07-11,12.510257720947266
+572479,GE,1984-07-12,12.353879928588867
+572480,GE,1984-07-13,12.666637420654297
+572481,GE,1984-07-16,12.697912216186523
+572482,GE,1984-07-17,12.572810173034668
+572483,GE,1984-07-18,12.447707176208496
+572484,GE,1984-07-19,12.228777885437012
+572485,GE,1984-07-20,12.228777885437012
+572486,GE,1984-07-23,12.32260513305664
+572487,GE,1984-07-24,12.134950637817385
+572488,GE,1984-07-25,12.38515567779541
+572489,GE,1984-07-26,12.604084968566896
+572490,GE,1984-07-27,12.854290962219238
+572491,GE,1984-07-30,12.916842460632324
+572492,GE,1984-07-31,13.135770797729492
+572493,GE,1984-08-01,13.354701042175291
+572494,GE,1984-08-02,13.66745662689209
+572495,GE,1984-08-03,14.199143409729004
+572496,GE,1984-08-06,14.136591911315918
+572497,GE,1984-08-07,14.386796951293944
+572498,GE,1984-08-08,14.199143409729004
+572499,GE,1984-08-09,14.543174743652344
+572500,GE,1984-08-10,14.449348449707031
+572501,GE,1984-08-13,14.480624198913574
+572502,GE,1984-08-14,14.511899948120115
+572503,GE,1984-08-15,14.199143409729004
+572504,GE,1984-08-16,14.449348449707031
+572505,GE,1984-08-17,14.35552215576172
+572506,GE,1984-08-20,14.386796951293944
+572507,GE,1984-08-21,14.637001991271973
+572508,GE,1984-08-22,14.324246406555176
+572509,GE,1984-08-23,14.543174743652344
+572510,GE,1984-08-24,14.543174743652344
+572511,GE,1984-08-27,14.324246406555176
+572512,GE,1984-08-28,14.386796951293944
+572513,GE,1984-08-29,14.26169490814209
+572514,GE,1984-08-30,14.16786766052246
+572515,GE,1984-08-31,14.16786766052246
+572516,GE,1984-09-04,14.011488914489746
+572517,GE,1984-09-05,14.074041366577148
+572518,GE,1984-09-06,14.16786766052246
+572519,GE,1984-09-07,13.98021411895752
+572520,GE,1984-09-10,14.011488914489746
+572521,GE,1984-09-11,14.26169490814209
+572522,GE,1984-09-12,14.292969703674316
+572523,GE,1984-09-13,14.730829238891602
+572524,GE,1984-09-14,14.637001991271973
+572525,GE,1984-09-17,14.730829238891602
+572526,GE,1984-09-18,14.637001991271973
+572527,GE,1984-09-19,14.105316162109377
+572528,GE,1984-09-20,14.011488914489746
+572529,GE,1984-09-21,13.82383632659912
+572530,GE,1984-09-24,13.98021411895752
+572531,GE,1984-09-25,13.948938369750977
+572532,GE,1984-09-26,13.917661666870115
+572533,GE,1984-09-27,14.074041366577148
+572534,GE,1984-09-28,13.948938369750977
+572535,GE,1984-10-01,13.82383632659912
+572536,GE,1984-10-02,13.573630332946776
+572537,GE,1984-10-03,13.479803085327148
+572538,GE,1984-10-04,13.542354583740234
+572539,GE,1984-10-05,13.479803085327148
+572540,GE,1984-10-08,13.448528289794922
+572541,GE,1984-10-09,13.511078834533691
+572542,GE,1984-10-10,13.69873332977295
+572543,GE,1984-10-11,13.792559623718262
+572544,GE,1984-10-12,14.011488914489746
+572545,GE,1984-10-15,14.136591911315918
+572546,GE,1984-10-16,14.011488914489746
+572547,GE,1984-10-17,14.136591911315918
+572548,GE,1984-10-18,14.480624198913574
+572549,GE,1984-10-19,14.637001991271973
+572550,GE,1984-10-22,14.480624198913574
+572551,GE,1984-10-23,14.324246406555176
+572552,GE,1984-10-24,14.386796951293944
+572553,GE,1984-10-25,14.35552215576172
+572554,GE,1984-10-26,14.199143409729004
+572555,GE,1984-10-29,14.230419158935549
+572556,GE,1984-10-30,14.574451446533203
+572557,GE,1984-10-31,14.386796951293944
+572558,GE,1984-11-01,14.386796951293944
+572559,GE,1984-11-02,14.324246406555176
+572560,GE,1984-11-05,14.418072700500488
+572561,GE,1984-11-06,14.637001991271973
+572562,GE,1984-11-07,14.449348449707031
+572563,GE,1984-11-08,14.449348449707031
+572564,GE,1984-11-09,14.449348449707031
+572565,GE,1984-11-12,14.480624198913574
+572566,GE,1984-11-13,14.230419158935549
+572567,GE,1984-11-14,14.292969703674316
+572568,GE,1984-11-15,14.35552215576172
+572569,GE,1984-11-16,14.105316162109377
+572570,GE,1984-11-19,14.074041366577148
+572571,GE,1984-11-20,14.230419158935549
+572572,GE,1984-11-21,14.449348449707031
+572573,GE,1984-11-23,14.386796951293944
+572574,GE,1984-11-26,14.199143409729004
+572575,GE,1984-11-27,14.35552215576172
+572576,GE,1984-11-28,14.105316162109377
+572577,GE,1984-11-29,14.042764663696287
+572578,GE,1984-11-30,13.855111122131348
+572579,GE,1984-12-03,13.792559623718262
+572580,GE,1984-12-04,13.792559623718262
+572581,GE,1984-12-05,13.66745662689209
+572582,GE,1984-12-06,13.479803085327148
+572583,GE,1984-12-07,13.448528289794922
+572584,GE,1984-12-10,13.636181831359863
+572585,GE,1984-12-11,13.76128387451172
+572586,GE,1984-12-12,13.69873332977295
+572587,GE,1984-12-13,13.76128387451172
+572588,GE,1984-12-14,13.69873332977295
+572589,GE,1984-12-17,13.76128387451172
+572590,GE,1984-12-18,14.16786766052246
+572591,GE,1984-12-19,14.199143409729004
+572592,GE,1984-12-20,14.042764663696287
+572593,GE,1984-12-21,14.105316162109377
+572594,GE,1984-12-24,14.292969703674316
+572595,GE,1984-12-26,14.199143409729004
+572596,GE,1984-12-27,14.136591911315918
+572597,GE,1984-12-28,14.136591911315918
+572598,GE,1984-12-31,14.16786766052246
+572599,GE,1985-01-02,14.011488914489746
+572600,GE,1985-01-03,14.074041366577148
+572601,GE,1985-01-04,14.011488914489746
+572602,GE,1985-01-07,14.16786766052246
+572603,GE,1985-01-08,14.199143409729004
+572604,GE,1985-01-09,14.35552215576172
+572605,GE,1985-01-10,14.699554443359377
+572606,GE,1985-01-11,14.511899948120115
+572607,GE,1985-01-14,14.887207984924316
+572608,GE,1985-01-15,14.824655532836914
+572609,GE,1985-01-16,14.762104988098145
+572610,GE,1985-01-17,14.918482780456545
+572611,GE,1985-01-18,15.137413024902344
+572612,GE,1985-01-21,15.8567533493042
+572613,GE,1985-01-22,15.66909885406494
+572614,GE,1985-01-23,16.075681686401367
+572615,GE,1985-01-24,15.8567533493042
+572616,GE,1985-01-25,15.950578689575195
+572617,GE,1985-01-28,15.888028144836426
+572618,GE,1985-01-29,16.232059478759766
+572619,GE,1985-01-30,15.981855392456056
+572620,GE,1985-01-31,15.981855392456056
+572621,GE,1985-02-01,15.731650352478027
+572622,GE,1985-02-04,16.01313018798828
+572623,GE,1985-02-05,15.8567533493042
+572624,GE,1985-02-06,15.82547664642334
+572625,GE,1985-02-07,16.106958389282227
+572626,GE,1985-02-08,16.04440689086914
+572627,GE,1985-02-11,15.794200897216797
+572628,GE,1985-02-12,15.82547664642334
+572629,GE,1985-02-13,16.20078468322754
+572630,GE,1985-02-14,15.888028144836426
+572631,GE,1985-02-15,15.794200897216797
+572632,GE,1985-02-19,15.888028144836426
+572633,GE,1985-02-20,15.888028144836426
+572634,GE,1985-02-21,15.700373649597168
+572635,GE,1985-02-22,15.606547355651855
+572636,GE,1985-02-25,15.606547355651855
+572637,GE,1985-02-26,16.106958389282227
+572638,GE,1985-02-27,15.981855392456056
+572639,GE,1985-02-28,15.919303894042969
+572640,GE,1985-03-01,16.04440689086914
+572641,GE,1985-03-04,15.919303894042969
+572642,GE,1985-03-05,16.01313018798828
+572643,GE,1985-03-06,15.8567533493042
+572644,GE,1985-03-07,15.700373649597168
+572645,GE,1985-03-08,15.637823104858398
+572646,GE,1985-03-11,15.66909885406494
+572647,GE,1985-03-12,15.66909885406494
+572648,GE,1985-03-13,15.512720108032228
+572649,GE,1985-03-14,15.4814453125
+572650,GE,1985-03-15,15.325066566467283
+572651,GE,1985-03-18,15.231240272521973
+572652,GE,1985-03-19,15.731650352478027
+572653,GE,1985-03-20,15.606547355651855
+572654,GE,1985-03-21,15.512720108032228
+572655,GE,1985-03-22,15.4814453125
+572656,GE,1985-03-25,15.2625150680542
+572657,GE,1985-03-26,14.949758529663086
+572658,GE,1985-03-27,15.012310028076172
+572659,GE,1985-03-28,14.793380737304688
+572660,GE,1985-03-29,14.793380737304688
+572661,GE,1985-04-01,14.981034278869627
+572662,GE,1985-04-02,15.07486057281494
+572663,GE,1985-04-03,15.1061372756958
+572664,GE,1985-04-04,15.07486057281494
+572665,GE,1985-04-08,14.887207984924316
+572666,GE,1985-04-09,14.855932235717772
+572667,GE,1985-04-10,14.793380737304688
+572668,GE,1985-04-11,14.887207984924316
+572669,GE,1985-04-12,14.918482780456545
+572670,GE,1985-04-15,14.855932235717772
+572671,GE,1985-04-16,14.824655532836914
+572672,GE,1985-04-17,14.824655532836914
+572673,GE,1985-04-18,14.762104988098145
+572674,GE,1985-04-19,14.730829238891602
+572675,GE,1985-04-22,14.793380737304688
+572676,GE,1985-04-23,15.2625150680542
+572677,GE,1985-04-24,15.16868782043457
+572678,GE,1985-04-25,15.137413024902344
+572679,GE,1985-04-26,15.043585777282717
+572680,GE,1985-04-29,14.793380737304688
+572681,GE,1985-04-30,14.793380737304688
+572682,GE,1985-05-01,14.574451446533203
+572683,GE,1985-05-02,14.574451446533203
+572684,GE,1985-05-03,14.668277740478516
+572685,GE,1985-05-06,14.668277740478516
+572686,GE,1985-05-07,14.887207984924316
+572687,GE,1985-05-08,14.793380737304688
+572688,GE,1985-05-09,14.855932235717772
+572689,GE,1985-05-10,15.137413024902344
+572690,GE,1985-05-13,15.043585777282717
+572691,GE,1985-05-14,14.730829238891602
+572692,GE,1985-05-15,14.855932235717772
+572693,GE,1985-05-16,14.762104988098145
+572694,GE,1985-05-17,14.949758529663086
+572695,GE,1985-05-20,15.387618064880373
+572696,GE,1985-05-21,15.325066566467283
+572697,GE,1985-05-22,15.356342315673828
+572698,GE,1985-05-23,15.137413024902344
+572699,GE,1985-05-24,15.137413024902344
+572700,GE,1985-05-28,15.16868782043457
+572701,GE,1985-05-29,15.137413024902344
+572702,GE,1985-05-30,15.1061372756958
+572703,GE,1985-05-31,15.16868782043457
+572704,GE,1985-06-03,15.2625150680542
+572705,GE,1985-06-04,15.54399585723877
+572706,GE,1985-06-05,15.66909885406494
+572707,GE,1985-06-06,15.606547355651855
+572708,GE,1985-06-07,15.418892860412598
+572709,GE,1985-06-10,15.293790817260742
+572710,GE,1985-06-11,15.293790817260742
+572711,GE,1985-06-12,15.16868782043457
+572712,GE,1985-06-13,14.887207984924316
+572713,GE,1985-06-14,14.918482780456545
+572714,GE,1985-06-17,14.918482780456545
+572715,GE,1985-06-18,15.043585777282717
+572716,GE,1985-06-19,14.981034278869627
+572717,GE,1985-06-20,15.012310028076172
+572718,GE,1985-06-21,15.1061372756958
+572719,GE,1985-06-24,15.07486057281494
+572720,GE,1985-06-25,15.137413024902344
+572721,GE,1985-06-26,15.2625150680542
+572722,GE,1985-06-27,15.575271606445312
+572723,GE,1985-06-28,15.4814453125
+572724,GE,1985-07-01,15.54399585723877
+572725,GE,1985-07-02,15.512720108032228
+572726,GE,1985-07-03,15.4814453125
+572727,GE,1985-07-05,15.45016860961914
+572728,GE,1985-07-08,15.293790817260742
+572729,GE,1985-07-09,15.199963569641112
+572730,GE,1985-07-10,15.293790817260742
+572731,GE,1985-07-11,15.199963569641112
+572732,GE,1985-07-12,15.199963569641112
+572733,GE,1985-07-15,15.2625150680542
+572734,GE,1985-07-16,15.731650352478027
+572735,GE,1985-07-17,15.82547664642334
+572736,GE,1985-07-18,15.606547355651855
+572737,GE,1985-07-19,15.700373649597168
+572738,GE,1985-07-22,15.700373649597168
+572739,GE,1985-07-23,15.888028144836426
+572740,GE,1985-07-24,15.919303894042969
+572741,GE,1985-07-25,15.888028144836426
+572742,GE,1985-07-26,15.981855392456056
+572743,GE,1985-07-29,15.888028144836426
+572744,GE,1985-07-30,15.919303894042969
+572745,GE,1985-07-31,16.04440689086914
+572746,GE,1985-08-01,16.106958389282227
+572747,GE,1985-08-02,16.04440689086914
+572748,GE,1985-08-05,16.01313018798828
+572749,GE,1985-08-06,15.76292610168457
+572750,GE,1985-08-07,15.637823104858398
+572751,GE,1985-08-08,15.54399585723877
+572752,GE,1985-08-09,15.418892860412598
+572753,GE,1985-08-12,15.325066566467283
+572754,GE,1985-08-13,15.293790817260742
+572755,GE,1985-08-14,15.16868782043457
+572756,GE,1985-08-15,15.1061372756958
+572757,GE,1985-08-16,15.07486057281494
+572758,GE,1985-08-19,15.07486057281494
+572759,GE,1985-08-20,15.293790817260742
+572760,GE,1985-08-21,15.418892860412598
+572761,GE,1985-08-22,15.16868782043457
+572762,GE,1985-08-23,15.012310028076172
+572763,GE,1985-08-26,15.1061372756958
+572764,GE,1985-08-27,15.199963569641112
+572765,GE,1985-08-28,15.387618064880373
+572766,GE,1985-08-29,15.4814453125
+572767,GE,1985-08-30,15.2625150680542
+572768,GE,1985-09-03,15.16868782043457
+572769,GE,1985-09-04,15.07486057281494
+572770,GE,1985-09-05,15.07486057281494
+572771,GE,1985-09-06,15.293790817260742
+572772,GE,1985-09-09,15.293790817260742
+572773,GE,1985-09-10,15.1061372756958
+572774,GE,1985-09-11,14.949758529663086
+572775,GE,1985-09-12,14.918482780456545
+572776,GE,1985-09-13,15.012310028076172
+572777,GE,1985-09-16,14.949758529663086
+572778,GE,1985-09-17,14.762104988098145
+572779,GE,1985-09-18,14.887207984924316
+572780,GE,1985-09-19,14.793380737304688
+572781,GE,1985-09-20,14.730829238891602
+572782,GE,1985-09-23,14.824655532836914
+572783,GE,1985-09-24,14.449348449707031
+572784,GE,1985-09-25,14.324246406555176
+572785,GE,1985-09-26,14.324246406555176
+572786,GE,1985-09-30,14.386796951293944
+572787,GE,1985-10-01,14.574451446533203
+572788,GE,1985-10-02,14.511899948120115
+572789,GE,1985-10-03,14.449348449707031
+572790,GE,1985-10-04,14.230419158935549
+572791,GE,1985-10-07,14.199143409729004
+572792,GE,1985-10-08,14.386796951293944
+572793,GE,1985-10-09,14.449348449707031
+572794,GE,1985-10-10,14.449348449707031
+572795,GE,1985-10-11,14.637001991271973
+572796,GE,1985-10-14,14.949758529663086
+572797,GE,1985-10-15,14.824655532836914
+572798,GE,1985-10-16,15.45016860961914
+572799,GE,1985-10-17,15.1061372756958
+572800,GE,1985-10-18,14.981034278869627
+572801,GE,1985-10-21,14.918482780456545
+572802,GE,1985-10-22,14.981034278869627
+572803,GE,1985-10-23,14.887207984924316
+572804,GE,1985-10-24,14.887207984924316
+572805,GE,1985-10-25,14.730829238891602
+572806,GE,1985-10-28,14.668277740478516
+572807,GE,1985-10-29,14.730829238891602
+572808,GE,1985-10-30,14.574451446533203
+572809,GE,1985-10-31,14.418072700500488
+572810,GE,1985-11-01,15.012310028076172
+572811,GE,1985-11-04,15.012310028076172
+572812,GE,1985-11-05,15.2625150680542
+572813,GE,1985-11-06,15.325066566467283
+572814,GE,1985-11-07,15.137413024902344
+572815,GE,1985-11-08,15.325066566467283
+572816,GE,1985-11-11,15.700373649597168
+572817,GE,1985-11-12,15.794200897216797
+572818,GE,1985-11-13,15.8567533493042
+572819,GE,1985-11-14,16.01313018798828
+572820,GE,1985-11-15,16.01313018798828
+572821,GE,1985-11-18,16.388439178466797
+572822,GE,1985-11-19,16.32588768005371
+572823,GE,1985-11-20,16.294612884521484
+572824,GE,1985-11-21,16.638643264770508
+572825,GE,1985-11-22,16.48226547241211
+572826,GE,1985-11-25,16.263336181640625
+572827,GE,1985-11-26,16.263336181640625
+572828,GE,1985-11-27,16.513540267944336
+572829,GE,1985-11-29,16.419713973999023
+572830,GE,1985-12-02,16.138233184814453
+572831,GE,1985-12-03,16.138233184814453
+572832,GE,1985-12-04,16.48226547241211
+572833,GE,1985-12-05,16.450990676879883
+572834,GE,1985-12-06,16.357162475585938
+572835,GE,1985-12-09,16.669918060302734
+572836,GE,1985-12-10,16.920124053955078
+572837,GE,1985-12-11,16.982675552368164
+572838,GE,1985-12-12,17.04522705078125
+572839,GE,1985-12-13,17.76456642150879
+572840,GE,1985-12-16,18.35880470275879
+572841,GE,1985-12-17,17.983495712280273
+572842,GE,1985-12-18,17.76456642150879
+572843,GE,1985-12-19,17.79584312438965
+572844,GE,1985-12-20,17.827117919921875
+572845,GE,1985-12-23,17.451810836791992
+572846,GE,1985-12-24,17.60818862915039
+572847,GE,1985-12-26,17.733291625976562
+572848,GE,1985-12-27,17.952220916748047
+572849,GE,1985-12-30,18.07732391357422
+572850,GE,1985-12-31,18.20242691040039
+572851,GE,1986-01-02,17.983495712280273
+572852,GE,1986-01-03,17.952220916748047
+572853,GE,1986-01-06,17.920944213867188
+572854,GE,1986-01-07,18.32752990722656
+572855,GE,1986-01-08,17.702016830444336
+572856,GE,1986-01-09,17.48308563232422
+572857,GE,1986-01-10,17.451810836791992
+572858,GE,1986-01-13,17.545637130737305
+572859,GE,1986-01-14,17.35798454284668
+572860,GE,1986-01-15,17.07650375366211
+572861,GE,1986-01-16,17.514362335205078
+572862,GE,1986-01-17,17.420534133911133
+572863,GE,1986-01-20,17.232881546020508
+572864,GE,1986-01-21,17.01395034790039
+572865,GE,1986-01-22,16.76374626159668
+572866,GE,1986-01-23,16.920124053955078
+572867,GE,1986-01-24,17.20160484313965
+572868,GE,1986-01-27,17.389259338378906
+572869,GE,1986-01-28,17.545637130737305
+572870,GE,1986-01-29,17.48308563232422
+572871,GE,1986-01-30,17.20160484313965
+572872,GE,1986-01-31,17.733291625976562
+572873,GE,1986-02-03,18.20242691040039
+572874,GE,1986-02-04,18.296253204345703
+572875,GE,1986-02-05,18.264976501464844
+572876,GE,1986-02-06,18.264976501464844
+572877,GE,1986-02-07,18.64028549194336
+572878,GE,1986-02-10,18.64028549194336
+572879,GE,1986-02-11,18.4526309967041
+572880,GE,1986-02-12,18.233701705932617
+572881,GE,1986-02-13,18.35880470275879
+572882,GE,1986-02-14,18.734111785888672
+572883,GE,1986-02-18,18.984317779541016
+572884,GE,1986-02-19,18.76538848876953
+572885,GE,1986-02-20,19.17197036743164
+572886,GE,1986-02-21,19.516002655029297
+572887,GE,1986-02-24,19.32834815979004
+572888,GE,1986-02-25,18.89048957824707
+572889,GE,1986-02-26,18.89048957824707
+572890,GE,1986-02-27,19.48472785949707
+572891,GE,1986-02-28,19.39090156555176
+572892,GE,1986-03-03,19.17197036743164
+572893,GE,1986-03-04,18.827938079833984
+572894,GE,1986-03-05,18.79666328430176
+572895,GE,1986-03-06,18.79666328430176
+572896,GE,1986-03-07,18.577733993530277
+572897,GE,1986-03-10,18.70283508300781
+572898,GE,1986-03-11,19.32834815979004
+572899,GE,1986-03-12,19.265798568725582
+572900,GE,1986-03-13,19.17197036743164
+572901,GE,1986-03-14,19.54727935791016
+572902,GE,1986-03-17,19.39090156555176
+572903,GE,1986-03-18,19.578554153442383
+572904,GE,1986-03-19,19.45345115661621
+572905,GE,1986-03-20,19.60983085632324
+572906,GE,1986-03-21,19.01559257507324
+572907,GE,1986-03-24,19.29707336425781
+572908,GE,1986-03-25,19.14069557189941
+572909,GE,1986-03-26,19.60983085632324
+572910,GE,1986-03-27,19.516002655029297
+572911,GE,1986-03-31,19.64110565185547
+572912,GE,1986-04-01,19.29707336425781
+572913,GE,1986-04-02,19.32834815979004
+572914,GE,1986-04-03,18.89048957824707
+572915,GE,1986-04-04,18.4526309967041
+572916,GE,1986-04-07,18.20242691040039
+572917,GE,1986-04-08,18.859214782714844
+572918,GE,1986-04-09,19.04686737060547
+572919,GE,1986-04-10,19.078144073486328
+572920,GE,1986-04-11,18.79666328430176
+572921,GE,1986-04-14,19.2032470703125
+572922,GE,1986-04-15,19.3596248626709
+572923,GE,1986-04-16,19.516002655029297
+572924,GE,1986-04-17,19.64110565185547
+572925,GE,1986-04-18,19.32834815979004
+572926,GE,1986-04-21,19.92258644104004
+572927,GE,1986-04-22,19.703657150268555
+572928,GE,1986-04-23,19.73493385314941
+572929,GE,1986-04-24,19.578554153442383
+572930,GE,1986-04-25,19.953861236572266
+572931,GE,1986-04-28,20.641925811767575
+572932,GE,1986-04-29,20.110240936279297
+572933,GE,1986-04-30,19.54727935791016
+572934,GE,1986-05-01,19.265798568725582
+572935,GE,1986-05-02,19.234521865844727
+572936,GE,1986-05-05,19.578554153442383
+572937,GE,1986-05-06,19.3596248626709
+572938,GE,1986-05-07,19.32834815979004
+572939,GE,1986-05-08,19.578554153442383
+572940,GE,1986-05-09,19.234521865844727
+572941,GE,1986-05-12,19.04686737060547
+572942,GE,1986-05-13,19.01559257507324
+572943,GE,1986-05-14,19.39090156555176
+572944,GE,1986-05-15,18.984317779541016
+572945,GE,1986-05-16,18.92176628112793
+572946,GE,1986-05-19,19.14069557189941
+572947,GE,1986-05-20,19.29707336425781
+572948,GE,1986-05-21,19.14069557189941
+572949,GE,1986-05-22,19.516002655029297
+572950,GE,1986-05-23,19.985137939453125
+572951,GE,1986-05-27,20.20406723022461
+572952,GE,1986-05-28,20.26661872863769
+572953,GE,1986-05-29,20.23534393310547
+572954,GE,1986-05-30,19.953861236572266
+572955,GE,1986-06-02,20.01641273498535
+572956,GE,1986-06-03,20.454273223876957
+572957,GE,1986-06-04,20.32917022705078
+572958,GE,1986-06-05,20.422996520996094
+572959,GE,1986-06-06,20.454273223876957
+572960,GE,1986-06-09,19.797483444213867
+572961,GE,1986-06-10,20.01641273498535
+572962,GE,1986-06-11,19.92258644104004
+572963,GE,1986-06-12,19.953861236572266
+572964,GE,1986-06-13,20.454273223876957
+572965,GE,1986-06-16,20.548099517822266
+572966,GE,1986-06-17,20.454273223876957
+572967,GE,1986-06-18,20.32917022705078
+572968,GE,1986-06-19,20.07896423339844
+572969,GE,1986-06-20,20.26661872863769
+572970,GE,1986-06-23,20.07896423339844
+572971,GE,1986-06-24,20.29789352416992
+572972,GE,1986-06-25,20.454273223876957
+572973,GE,1986-06-26,20.29789352416992
+572974,GE,1986-06-27,20.172792434692383
+572975,GE,1986-06-30,20.26661872863769
+572976,GE,1986-07-01,20.548099517822266
+572977,GE,1986-07-02,20.32917022705078
+572978,GE,1986-07-03,20.07896423339844
+572979,GE,1986-07-07,19.2032470703125
+572980,GE,1986-07-08,19.109420776367188
+572981,GE,1986-07-09,19.17197036743164
+572982,GE,1986-07-10,19.14069557189941
+572983,GE,1986-07-11,19.078144073486328
+572984,GE,1986-07-14,19.01559257507324
+572985,GE,1986-07-15,18.79666328430176
+572986,GE,1986-07-16,18.89048957824707
+572987,GE,1986-07-17,18.95304107666016
+572988,GE,1986-07-18,18.92176628112793
+572989,GE,1986-07-21,18.827938079833984
+572990,GE,1986-07-22,18.734111785888672
+572991,GE,1986-07-23,18.76538848876953
+572992,GE,1986-07-24,18.4526309967041
+572993,GE,1986-07-25,18.6090087890625
+572994,GE,1986-07-28,18.233701705932617
+572995,GE,1986-07-29,18.264976501464844
+572996,GE,1986-07-30,18.54645729064941
+572997,GE,1986-07-31,18.264976501464844
+572998,GE,1986-08-01,18.014772415161133
+572999,GE,1986-08-04,18.32752990722656
+573000,GE,1986-08-05,18.390079498291016
+573001,GE,1986-08-06,18.390079498291016
+573002,GE,1986-08-07,18.35880470275879
+573003,GE,1986-08-08,18.32752990722656
+573004,GE,1986-08-11,18.92176628112793
+573005,GE,1986-08-12,19.04686737060547
+573006,GE,1986-08-13,19.234521865844727
+573007,GE,1986-08-14,19.265798568725582
+573008,GE,1986-08-15,19.234521865844727
+573009,GE,1986-08-18,19.17197036743164
+573010,GE,1986-08-19,18.92176628112793
+573011,GE,1986-08-20,19.04686737060547
+573012,GE,1986-08-21,18.827938079833984
+573013,GE,1986-08-22,18.76538848876953
+573014,GE,1986-08-25,18.79666328430176
+573015,GE,1986-08-26,19.265798568725582
+573016,GE,1986-08-27,19.48472785949707
+573017,GE,1986-08-28,19.67238044738769
+573018,GE,1986-08-29,19.67238044738769
+573019,GE,1986-09-02,18.95304107666016
+573020,GE,1986-09-03,19.078144073486328
+573021,GE,1986-09-04,19.67238044738769
+573022,GE,1986-09-05,19.39090156555176
+573023,GE,1986-09-08,19.67238044738769
+573024,GE,1986-09-09,19.64110565185547
+573025,GE,1986-09-10,19.45345115661621
+573026,GE,1986-09-11,18.515182495117188
+573027,GE,1986-09-12,17.952220916748047
+573028,GE,1986-09-15,18.17115020751953
+573029,GE,1986-09-16,18.264976501464844
+573030,GE,1986-09-17,18.108598709106445
+573031,GE,1986-09-18,18.108598709106445
+573032,GE,1986-09-19,17.79584312438965
+573033,GE,1986-09-22,18.32752990722656
+573034,GE,1986-09-23,18.014772415161133
+573035,GE,1986-09-24,18.390079498291016
+573036,GE,1986-09-25,18.014772415161133
+573037,GE,1986-09-26,18.139875411987305
+573038,GE,1986-09-29,17.88966941833496
+573039,GE,1986-09-30,17.983495712280273
+573040,GE,1986-10-01,18.20242691040039
+573041,GE,1986-10-02,17.952220916748047
+573042,GE,1986-10-03,17.79584312438965
+573043,GE,1986-10-06,17.920944213867188
+573044,GE,1986-10-07,17.920944213867188
+573045,GE,1986-10-08,18.390079498291016
+573046,GE,1986-10-09,18.4526309967041
+573047,GE,1986-10-10,18.48390769958496
+573048,GE,1986-10-13,18.734111785888672
+573049,GE,1986-10-14,18.92176628112793
+573050,GE,1986-10-15,19.234521865844727
+573051,GE,1986-10-16,19.29707336425781
+573052,GE,1986-10-17,19.2032470703125
+573053,GE,1986-10-20,19.078144073486328
+573054,GE,1986-10-21,18.95304107666016
+573055,GE,1986-10-22,19.078144073486328
+573056,GE,1986-10-23,19.14069557189941
+573057,GE,1986-10-24,19.109420776367188
+573058,GE,1986-10-27,18.92176628112793
+573059,GE,1986-10-28,19.01559257507324
+573060,GE,1986-10-29,19.04686737060547
+573061,GE,1986-10-30,19.2032470703125
+573062,GE,1986-10-31,19.078144073486328
+573063,GE,1986-11-03,19.3596248626709
+573064,GE,1986-11-04,19.64110565185547
+573065,GE,1986-11-05,19.76620864868164
+573066,GE,1986-11-06,19.516002655029297
+573067,GE,1986-11-07,19.516002655029297
+573068,GE,1986-11-10,19.578554153442383
+573069,GE,1986-11-11,19.73493385314941
+573070,GE,1986-11-12,19.578554153442383
+573071,GE,1986-11-13,19.109420776367188
+573072,GE,1986-11-14,19.234521865844727
+573073,GE,1986-11-17,19.17197036743164
+573074,GE,1986-11-18,18.70283508300781
+573075,GE,1986-11-19,18.95304107666016
+573076,GE,1986-11-20,19.39090156555176
+573077,GE,1986-11-21,19.76620864868164
+573078,GE,1986-11-24,20.172792434692383
+573079,GE,1986-11-25,20.954683303833008
+573080,GE,1986-11-26,20.89213180541992
+573081,GE,1986-11-28,20.76702880859375
+573082,GE,1986-12-01,20.89213180541992
+573083,GE,1986-12-02,21.236164093017575
+573084,GE,1986-12-03,22.143156051635746
+573085,GE,1986-12-04,21.92422866821289
+573086,GE,1986-12-05,21.64274787902832
+573087,GE,1986-12-08,21.95550346374512
+573088,GE,1986-12-09,21.64274787902832
+573089,GE,1986-12-10,21.674022674560547
+573090,GE,1986-12-11,21.392541885375977
+573091,GE,1986-12-12,21.111061096191406
+573092,GE,1986-12-15,21.36126518249512
+573093,GE,1986-12-16,21.89295196533203
+573094,GE,1986-12-17,21.64274787902832
+573095,GE,1986-12-18,21.705297470092773
+573096,GE,1986-12-19,21.95550346374512
+573097,GE,1986-12-22,21.76785087585449
+573098,GE,1986-12-23,21.830400466918945
+573099,GE,1986-12-24,21.95550346374512
+573100,GE,1986-12-26,21.89295196533203
+573101,GE,1986-12-29,21.705297470092773
+573102,GE,1986-12-30,21.76785087585449
+573103,GE,1986-12-31,21.51764488220215
+573104,GE,1987-01-02,21.861677169799805
+573105,GE,1987-01-05,22.54974174499512
+573106,GE,1987-01-06,22.39336395263672
+573107,GE,1987-01-07,22.76866912841797
+573108,GE,1987-01-08,22.518465042114254
+573109,GE,1987-01-09,22.54974174499512
+573110,GE,1987-01-12,22.61229133605957
+573111,GE,1987-01-13,22.64356803894043
+573112,GE,1987-01-14,22.76866912841797
+573113,GE,1987-01-15,23.20652961730957
+573114,GE,1987-01-16,23.519285202026367
+573115,GE,1987-01-19,23.73821449279785
+573116,GE,1987-01-20,24.17607307434082
+573117,GE,1987-01-21,24.301176071166992
+573118,GE,1987-01-22,25.395824432373047
+573119,GE,1987-01-23,24.613933563232425
+573120,GE,1987-01-26,24.739036560058597
+573121,GE,1987-01-27,25.23944664001465
+573122,GE,1987-01-28,25.395824432373047
+573123,GE,1987-01-29,25.020517349243164
+573124,GE,1987-01-30,25.08306884765625
+573125,GE,1987-02-02,25.36454963684082
+573126,GE,1987-02-03,24.989240646362305
+573127,GE,1987-02-04,24.989240646362305
+573128,GE,1987-02-05,25.33327293395996
+573129,GE,1987-02-06,24.95796585083008
+573130,GE,1987-02-09,25.05179214477539
+573131,GE,1987-02-10,24.582658767700195
+573132,GE,1987-02-11,24.86413955688477
+573133,GE,1987-02-12,24.551382064819336
+573134,GE,1987-02-13,25.8962345123291
+573135,GE,1987-02-17,25.83368492126465
+573136,GE,1987-02-18,25.61475372314453
+573137,GE,1987-02-19,25.145618438720703
+573138,GE,1987-02-20,25.270721435546875
+573139,GE,1987-02-23,25.11434364318848
+573140,GE,1987-02-24,25.52092742919922
+573141,GE,1987-02-25,25.70858192443848
+573142,GE,1987-02-26,25.583478927612305
+573143,GE,1987-02-27,25.864959716796875
+573144,GE,1987-03-02,25.958786010742188
+573145,GE,1987-03-03,25.92751121520996
+573146,GE,1987-03-04,26.45919609069824
+573147,GE,1987-03-05,27.05343437194824
+573148,GE,1987-03-06,26.92833137512207
+573149,GE,1987-03-09,26.92833137512207
+573150,GE,1987-03-10,26.8032283782959
+573151,GE,1987-03-11,26.771953582763672
+573152,GE,1987-03-12,26.6468505859375
+573153,GE,1987-03-13,26.302818298339844
+573154,GE,1987-03-16,26.146440505981445
+573155,GE,1987-03-17,26.6468505859375
+573156,GE,1987-03-18,26.36536979675293
+573157,GE,1987-03-19,26.33409309387207
+573158,GE,1987-03-20,26.834503173828125
+573159,GE,1987-03-23,27.585119247436523
+573160,GE,1987-03-24,27.77277374267578
+573161,GE,1987-03-25,27.553844451904297
+573162,GE,1987-03-26,27.616395950317383
+573163,GE,1987-03-27,27.022157669067383
+573164,GE,1987-03-30,26.39664459228516
+573165,GE,1987-03-31,26.24026679992676
+573166,GE,1987-04-01,26.271543502807617
+573167,GE,1987-04-02,26.4904727935791
+573168,GE,1987-04-03,27.46001625061035
+573169,GE,1987-04-06,27.96042823791504
+573170,GE,1987-04-07,27.05343437194824
+573171,GE,1987-04-08,27.272363662719727
+573172,GE,1987-04-09,26.771953582763672
+573173,GE,1987-04-10,26.771953582763672
+573174,GE,1987-04-13,25.552202224731445
+573175,GE,1987-04-14,25.145618438720703
+573176,GE,1987-04-15,26.39664459228516
+573177,GE,1987-04-16,25.83368492126465
+573178,GE,1987-04-20,25.64603042602539
+573179,GE,1987-04-21,26.553022384643555
+573180,GE,1987-04-22,25.990062713623047
+573181,GE,1987-04-23,25.92751121520996
+573182,GE,1987-04-24,25.77113151550293
+573183,GE,1987-04-27,25.61475372314453
+573184,GE,1987-04-28,25.677305221557617
+573185,GE,1987-04-29,25.64603042602539
+573186,GE,1987-04-30,25.8962345123291
+573187,GE,1987-05-01,25.64603042602539
+573188,GE,1987-05-04,25.8962345123291
+573189,GE,1987-05-05,26.553022384643555
+573190,GE,1987-05-06,26.615575790405277
+573191,GE,1987-05-07,26.33409309387207
+573192,GE,1987-05-08,25.92751121520996
+573193,GE,1987-05-11,25.61475372314453
+573194,GE,1987-05-12,25.8962345123291
+573195,GE,1987-05-13,26.021337509155277
+573196,GE,1987-05-14,26.36536979675293
+573197,GE,1987-05-15,25.64603042602539
+573198,GE,1987-05-18,25.23944664001465
+573199,GE,1987-05-19,24.895414352416992
+573200,GE,1987-05-20,25.020517349243164
+573201,GE,1987-05-21,25.208171844482425
+573202,GE,1987-05-22,25.145618438720703
+573203,GE,1987-05-26,26.521747589111328
+573204,GE,1987-05-27,25.64603042602539
+573205,GE,1987-05-28,26.521747589111328
+573206,GE,1987-05-29,26.021337509155277
+573207,GE,1987-06-01,25.70858192443848
+573208,GE,1987-06-02,26.45919609069824
+573209,GE,1987-06-03,26.834503173828125
+573210,GE,1987-06-04,26.771953582763672
+573211,GE,1987-06-05,26.521747589111328
+573212,GE,1987-06-08,27.022157669067383
+573213,GE,1987-06-09,26.834503173828125
+573214,GE,1987-06-10,26.6468505859375
+573215,GE,1987-06-11,26.6468505859375
+573216,GE,1987-06-12,26.959606170654297
+573217,GE,1987-06-15,27.33491516113281
+573218,GE,1987-06-16,26.959606170654297
+573219,GE,1987-06-17,26.6468505859375
+573220,GE,1987-06-18,26.771953582763672
+573221,GE,1987-06-19,26.709402084350582
+573222,GE,1987-06-22,27.77277374267578
+573223,GE,1987-06-23,27.52256965637207
+573224,GE,1987-06-24,27.46001625061035
+573225,GE,1987-06-25,27.96042823791504
+573226,GE,1987-06-26,27.897876739501957
+573227,GE,1987-06-29,28.022979736328125
+573228,GE,1987-06-30,27.20981216430664
+573229,GE,1987-07-01,27.022157669067383
+573230,GE,1987-07-02,27.52256965637207
+573231,GE,1987-07-06,27.52256965637207
+573232,GE,1987-07-07,27.96042823791504
+573233,GE,1987-07-08,28.33573532104492
+573234,GE,1987-07-09,27.897876739501957
+573235,GE,1987-07-10,27.71022224426269
+573236,GE,1987-07-13,27.46001625061035
+573237,GE,1987-07-14,28.022979736328125
+573238,GE,1987-07-15,27.585119247436523
+573239,GE,1987-07-16,27.96042823791504
+573240,GE,1987-07-17,27.897876739501957
+573241,GE,1987-07-20,27.64767074584961
+573242,GE,1987-07-21,27.897876739501957
+573243,GE,1987-07-22,28.085529327392575
+573244,GE,1987-07-23,28.398286819458008
+573245,GE,1987-07-24,28.398286819458008
+573246,GE,1987-07-27,28.585939407348636
+573247,GE,1987-07-28,28.898696899414062
+573248,GE,1987-07-29,29.33655548095703
+573249,GE,1987-07-30,29.52420997619629
+573250,GE,1987-07-31,29.649311065673828
+573251,GE,1987-08-03,29.33655548095703
+573252,GE,1987-08-04,28.96124839782715
+573253,GE,1987-08-05,29.52420997619629
+573254,GE,1987-08-06,30.399927139282227
+573255,GE,1987-08-07,30.2122745513916
+573256,GE,1987-08-10,30.962890625
+573257,GE,1987-08-11,32.21391677856445
+573258,GE,1987-08-12,31.77605628967285
+573259,GE,1987-08-13,32.151363372802734
+573260,GE,1987-08-14,32.02626037597656
+573261,GE,1987-08-17,32.5892219543457
+573262,GE,1987-08-18,31.77605628967285
+573263,GE,1987-08-19,31.96371078491211
+573264,GE,1987-08-20,32.96453094482422
+573265,GE,1987-08-21,32.83942794799805
+573266,GE,1987-08-24,32.276466369628906
+573267,GE,1987-08-25,32.83942794799805
+573268,GE,1987-08-26,32.08881378173828
+573269,GE,1987-08-27,31.46330070495605
+573270,GE,1987-08-28,31.2756462097168
+573271,GE,1987-08-31,31.2756462097168
+573272,GE,1987-09-01,30.27482414245605
+573273,GE,1987-09-02,30.27482414245605
+573274,GE,1987-09-03,30.5250301361084
+573275,GE,1987-09-04,29.83696556091309
+573276,GE,1987-09-08,29.7744140625
+573277,GE,1987-09-09,30.024620056152344
+573278,GE,1987-09-10,30.399927139282227
+573279,GE,1987-09-11,30.65013313293457
+573280,GE,1987-09-14,30.775236129760746
+573281,GE,1987-09-15,29.89951705932617
+573282,GE,1987-09-16,29.52420997619629
+573283,GE,1987-09-17,29.89951705932617
+573284,GE,1987-09-18,29.962068557739254
+573285,GE,1987-09-21,29.83696556091309
+573286,GE,1987-09-22,31.2756462097168
+573287,GE,1987-09-23,31.025440216064453
+573288,GE,1987-09-24,30.5250301361084
+573289,GE,1987-09-25,30.65013313293457
+573290,GE,1987-09-28,31.150543212890625
+573291,GE,1987-09-29,30.65013313293457
+573292,GE,1987-09-30,30.775236129760746
+573293,GE,1987-10-01,31.150543212890625
+573294,GE,1987-10-02,31.21309471130371
+573295,GE,1987-10-05,31.338197708129883
+573296,GE,1987-10-06,29.89951705932617
+573297,GE,1987-10-07,30.712684631347656
+573298,GE,1987-10-08,30.14972305297852
+573299,GE,1987-10-09,29.148902893066406
+573300,GE,1987-10-12,29.274005889892575
+573301,GE,1987-10-13,29.711864471435547
+573302,GE,1987-10-14,28.52338981628418
+573303,GE,1987-10-15,26.897056579589844
+573304,GE,1987-10-16,25.395824432373047
+573305,GE,1987-10-19,20.954683303833008
+573306,GE,1987-10-20,22.70611953735352
+573307,GE,1987-10-21,25.270721435546875
+573308,GE,1987-10-22,23.581836700439453
+573309,GE,1987-10-23,23.331632614135746
+573310,GE,1987-10-26,21.32999038696289
+573311,GE,1987-10-27,21.89295196533203
+573312,GE,1987-10-28,21.95550346374512
+573313,GE,1987-10-29,22.831222534179688
+573314,GE,1987-10-30,23.706939697265625
+573315,GE,1987-11-02,23.581836700439453
+573316,GE,1987-11-03,22.76866912841797
+573317,GE,1987-11-04,22.018054962158203
+573318,GE,1987-11-05,23.456735610961918
+573319,GE,1987-11-06,23.0814266204834
+573320,GE,1987-11-09,22.143156051635746
+573321,GE,1987-11-10,21.705297470092773
+573322,GE,1987-11-11,21.95550346374512
+573323,GE,1987-11-12,23.143978118896484
+573324,GE,1987-11-13,23.018875122070312
+573325,GE,1987-11-16,22.70611953735352
+573326,GE,1987-11-17,22.518465042114254
+573327,GE,1987-11-18,22.76866912841797
+573328,GE,1987-11-19,22.20570945739746
+573329,GE,1987-11-20,22.64356803894043
+573330,GE,1987-11-23,22.64356803894043
+573331,GE,1987-11-24,22.831222534179688
+573332,GE,1987-11-25,22.64356803894043
+573333,GE,1987-11-27,21.95550346374512
+573334,GE,1987-11-30,21.20488739013672
+573335,GE,1987-12-01,21.017234802246094
+573336,GE,1987-12-02,20.82958030700684
+573337,GE,1987-12-03,19.953861236572266
+573338,GE,1987-12-04,20.01641273498535
+573339,GE,1987-12-07,20.76702880859375
+573340,GE,1987-12-08,21.142337799072266
+573341,GE,1987-12-09,21.95550346374512
+573342,GE,1987-12-10,21.392541885375977
+573343,GE,1987-12-11,21.830400466918945
+573344,GE,1987-12-14,22.64356803894043
+573345,GE,1987-12-15,22.76866912841797
+573346,GE,1987-12-16,23.331632614135746
+573347,GE,1987-12-17,22.518465042114254
+573348,GE,1987-12-18,22.956323623657227
+573349,GE,1987-12-21,23.018875122070312
+573350,GE,1987-12-22,23.64438819885254
+573351,GE,1987-12-23,23.394182205200195
+573352,GE,1987-12-24,23.018875122070312
+573353,GE,1987-12-28,22.45591354370117
+573354,GE,1987-12-29,22.143156051635746
+573355,GE,1987-12-30,22.581016540527344
+573356,GE,1987-12-31,22.08060646057129
+573357,GE,1988-01-04,23.269081115722656
+573358,GE,1988-01-05,23.394182205200195
+573359,GE,1988-01-06,23.519285202026367
+573360,GE,1988-01-07,23.64438819885254
+573361,GE,1988-01-08,21.705297470092773
+573362,GE,1988-01-11,22.143156051635746
+573363,GE,1988-01-12,22.018054962158203
+573364,GE,1988-01-13,22.143156051635746
+573365,GE,1988-01-14,22.268259048461918
+573366,GE,1988-01-15,23.143978118896484
+573367,GE,1988-01-18,23.143978118896484
+573368,GE,1988-01-19,22.76866912841797
+573369,GE,1988-01-20,21.76785087585449
+573370,GE,1988-01-21,21.64274787902832
+573371,GE,1988-01-22,22.143156051635746
+573372,GE,1988-01-25,22.143156051635746
+573373,GE,1988-01-26,21.705297470092773
+573374,GE,1988-01-27,21.32999038696289
+573375,GE,1988-01-28,22.08060646057129
+573376,GE,1988-01-29,22.581016540527344
+573377,GE,1988-02-01,22.018054962158203
+573378,GE,1988-02-02,22.08060646057129
+573379,GE,1988-02-03,21.51764488220215
+573380,GE,1988-02-04,21.76785087585449
+573381,GE,1988-02-05,21.267438888549805
+573382,GE,1988-02-08,21.142337799072266
+573383,GE,1988-02-09,21.32999038696289
+573384,GE,1988-02-10,21.64274787902832
+573385,GE,1988-02-11,21.580196380615234
+573386,GE,1988-02-12,21.64274787902832
+573387,GE,1988-02-16,21.95550346374512
+573388,GE,1988-02-17,21.95550346374512
+573389,GE,1988-02-18,21.64274787902832
+573390,GE,1988-02-19,21.64274787902832
+573391,GE,1988-02-22,22.518465042114254
+573392,GE,1988-02-23,22.20570945739746
+573393,GE,1988-02-24,21.95550346374512
+573394,GE,1988-02-25,21.51764488220215
+573395,GE,1988-02-26,21.830400466918945
+573396,GE,1988-02-29,22.76866912841797
+573397,GE,1988-03-01,22.518465042114254
+573398,GE,1988-03-02,22.581016540527344
+573399,GE,1988-03-03,22.39336395263672
+573400,GE,1988-03-04,22.08060646057129
+573401,GE,1988-03-07,21.705297470092773
+573402,GE,1988-03-08,22.45591354370117
+573403,GE,1988-03-09,22.143156051635746
+573404,GE,1988-03-10,21.51764488220215
+573405,GE,1988-03-11,21.830400466918945
+573406,GE,1988-03-14,21.830400466918945
+573407,GE,1988-03-15,21.830400466918945
+573408,GE,1988-03-16,22.20570945739746
+573409,GE,1988-03-17,22.330810546875
+573410,GE,1988-03-18,22.018054962158203
+573411,GE,1988-03-21,21.76785087585449
+573412,GE,1988-03-22,21.64274787902832
+573413,GE,1988-03-23,21.32999038696289
+573414,GE,1988-03-24,20.954683303833008
+573415,GE,1988-03-25,20.26661872863769
+573416,GE,1988-03-28,20.51682472229004
+573417,GE,1988-03-29,20.57937431335449
+573418,GE,1988-03-30,20.141515731811523
+573419,GE,1988-03-31,20.20406723022461
+573420,GE,1988-04-04,20.07896423339844
+573421,GE,1988-04-05,20.32917022705078
+573422,GE,1988-04-06,20.89213180541992
+573423,GE,1988-04-07,20.641925811767575
+573424,GE,1988-04-08,21.267438888549805
+573425,GE,1988-04-11,21.142337799072266
+573426,GE,1988-04-12,21.267438888549805
+573427,GE,1988-04-13,21.455093383789062
+573428,GE,1988-04-14,20.32917022705078
+573429,GE,1988-04-15,20.01641273498535
+573430,GE,1988-04-18,19.76620864868164
+573431,GE,1988-04-19,19.76620864868164
+573432,GE,1988-04-20,19.64110565185547
+573433,GE,1988-04-21,19.828760147094727
+573434,GE,1988-04-22,20.07896423339844
+573435,GE,1988-04-25,20.51682472229004
+573436,GE,1988-04-26,20.391721725463867
+573437,GE,1988-04-27,20.391721725463867
+573438,GE,1988-04-28,20.141515731811523
+573439,GE,1988-04-29,20.20406723022461
+573440,GE,1988-05-02,20.51682472229004
+573441,GE,1988-05-03,20.454273223876957
+573442,GE,1988-05-04,19.953861236572266
+573443,GE,1988-05-05,20.01641273498535
+573444,GE,1988-05-06,19.76620864868164
+573445,GE,1988-05-09,19.953861236572266
+573446,GE,1988-05-10,19.76620864868164
+573447,GE,1988-05-11,19.39090156555176
+573448,GE,1988-05-12,19.516002655029297
+573449,GE,1988-05-13,19.703657150268555
+573450,GE,1988-05-16,20.26661872863769
+573451,GE,1988-05-17,19.953861236572266
+573452,GE,1988-05-18,19.703657150268555
+573453,GE,1988-05-19,20.20406723022461
+573454,GE,1988-05-20,20.141515731811523
+573455,GE,1988-05-23,19.828760147094727
+573456,GE,1988-05-24,20.07896423339844
+573457,GE,1988-05-25,19.953861236572266
+573458,GE,1988-05-26,20.01641273498535
+573459,GE,1988-05-27,20.01641273498535
+573460,GE,1988-05-31,21.017234802246094
+573461,GE,1988-06-01,21.267438888549805
+573462,GE,1988-06-02,21.142337799072266
+573463,GE,1988-06-03,21.32999038696289
+573464,GE,1988-06-06,21.392541885375977
+573465,GE,1988-06-07,21.142337799072266
+573466,GE,1988-06-08,21.830400466918945
+573467,GE,1988-06-09,21.580196380615234
+573468,GE,1988-06-10,21.51764488220215
+573469,GE,1988-06-13,21.705297470092773
+573470,GE,1988-06-14,21.89295196533203
+573471,GE,1988-06-15,21.76785087585449
+573472,GE,1988-06-16,21.64274787902832
+573473,GE,1988-06-17,21.64274787902832
+573474,GE,1988-06-20,21.580196380615234
+573475,GE,1988-06-21,21.76785087585449
+573476,GE,1988-06-22,21.89295196533203
+573477,GE,1988-06-23,21.830400466918945
+573478,GE,1988-06-24,21.89295196533203
+573479,GE,1988-06-27,21.32999038696289
+573480,GE,1988-06-28,21.705297470092773
+573481,GE,1988-06-29,21.51764488220215
+573482,GE,1988-06-30,21.95550346374512
+573483,GE,1988-07-01,21.95550346374512
+573484,GE,1988-07-05,22.268259048461918
+573485,GE,1988-07-06,21.64274787902832
+573486,GE,1988-07-07,22.08060646057129
+573487,GE,1988-07-08,21.64274787902832
+573488,GE,1988-07-11,21.89295196533203
+573489,GE,1988-07-12,21.32999038696289
+573490,GE,1988-07-13,21.64274787902832
+573491,GE,1988-07-14,21.64274787902832
+573492,GE,1988-07-15,21.89295196533203
+573493,GE,1988-07-18,21.51764488220215
+573494,GE,1988-07-19,21.267438888549805
+573495,GE,1988-07-20,21.51764488220215
+573496,GE,1988-07-21,21.017234802246094
+573497,GE,1988-07-22,20.641925811767575
+573498,GE,1988-07-25,20.89213180541992
+573499,GE,1988-07-26,20.76702880859375
+573500,GE,1988-07-27,20.32917022705078
+573501,GE,1988-07-28,20.954683303833008
+573502,GE,1988-07-29,21.392541885375977
+573503,GE,1988-08-01,21.32999038696289
+573504,GE,1988-08-02,21.20488739013672
+573505,GE,1988-08-03,21.142337799072266
+573506,GE,1988-08-04,21.017234802246094
+573507,GE,1988-08-05,20.89213180541992
+573508,GE,1988-08-08,20.76702880859375
+573509,GE,1988-08-09,20.454273223876957
+573510,GE,1988-08-10,20.07896423339844
+573511,GE,1988-08-11,20.01641273498535
+573512,GE,1988-08-12,20.141515731811523
+573513,GE,1988-08-15,19.76620864868164
+573514,GE,1988-08-16,19.89131164550781
+573515,GE,1988-08-17,20.141515731811523
+573516,GE,1988-08-18,20.01641273498535
+573517,GE,1988-08-19,19.89131164550781
+573518,GE,1988-08-22,19.578554153442383
+573519,GE,1988-08-23,19.578554153442383
+573520,GE,1988-08-24,20.01641273498535
+573521,GE,1988-08-25,20.07896423339844
+573522,GE,1988-08-26,19.89131164550781
+573523,GE,1988-08-29,20.141515731811523
+573524,GE,1988-08-30,20.26661872863769
+573525,GE,1988-08-31,20.20406723022461
+573526,GE,1988-09-01,19.953861236572266
+573527,GE,1988-09-02,20.454273223876957
+573528,GE,1988-09-06,20.641925811767575
+573529,GE,1988-09-07,20.76702880859375
+573530,GE,1988-09-08,20.704477310180664
+573531,GE,1988-09-09,21.017234802246094
+573532,GE,1988-09-12,21.267438888549805
+573533,GE,1988-09-13,21.20488739013672
+573534,GE,1988-09-14,21.20488739013672
+573535,GE,1988-09-15,21.142337799072266
+573536,GE,1988-09-16,21.64274787902832
+573537,GE,1988-09-19,21.580196380615234
+573538,GE,1988-09-20,21.580196380615234
+573539,GE,1988-09-21,21.51764488220215
+573540,GE,1988-09-22,21.455093383789062
+573541,GE,1988-09-23,21.580196380615234
+573542,GE,1988-09-26,21.32999038696289
+573543,GE,1988-09-27,21.455093383789062
+573544,GE,1988-09-28,21.64274787902832
+573545,GE,1988-09-29,21.89295196533203
+573546,GE,1988-09-30,21.705297470092773
+573547,GE,1988-10-03,21.64274787902832
+573548,GE,1988-10-04,21.455093383789062
+573549,GE,1988-10-05,21.51764488220215
+573550,GE,1988-10-06,21.455093383789062
+573551,GE,1988-10-07,22.018054962158203
+573552,GE,1988-10-10,22.08060646057129
+573553,GE,1988-10-11,21.95550346374512
+573554,GE,1988-10-12,21.51764488220215
+573555,GE,1988-10-13,21.64274787902832
+573556,GE,1988-10-14,21.76785087585449
+573557,GE,1988-10-17,21.95550346374512
+573558,GE,1988-10-18,22.330810546875
+573559,GE,1988-10-19,22.08060646057129
+573560,GE,1988-10-20,22.518465042114254
+573561,GE,1988-10-21,22.45591354370117
+573562,GE,1988-10-24,22.268259048461918
+573563,GE,1988-10-25,22.330810546875
+573564,GE,1988-10-26,22.330810546875
+573565,GE,1988-10-27,21.76785087585449
+573566,GE,1988-10-28,21.76785087585449
+573567,GE,1988-10-31,21.830400466918945
+573568,GE,1988-11-01,21.89295196533203
+573569,GE,1988-11-02,22.330810546875
+573570,GE,1988-11-03,22.143156051635746
+573571,GE,1988-11-04,21.705297470092773
+573572,GE,1988-11-07,21.830400466918945
+573573,GE,1988-11-08,22.39336395263672
+573574,GE,1988-11-09,22.330810546875
+573575,GE,1988-11-10,22.89377212524414
+573576,GE,1988-11-11,22.268259048461918
+573577,GE,1988-11-14,22.143156051635746
+573578,GE,1988-11-15,22.018054962158203
+573579,GE,1988-11-16,21.267438888549805
+573580,GE,1988-11-17,21.705297470092773
+573581,GE,1988-11-18,21.95550346374512
+573582,GE,1988-11-21,21.89295196533203
+573583,GE,1988-11-22,22.018054962158203
+573584,GE,1988-11-23,22.20570945739746
+573585,GE,1988-11-25,21.89295196533203
+573586,GE,1988-11-28,22.08060646057129
+573587,GE,1988-11-29,22.39336395263672
+573588,GE,1988-11-30,22.518465042114254
+573589,GE,1988-12-01,22.268259048461918
+573590,GE,1988-12-02,21.95550346374512
+573591,GE,1988-12-05,22.39336395263672
+573592,GE,1988-12-06,22.831222534179688
+573593,GE,1988-12-07,22.89377212524414
+573594,GE,1988-12-08,23.143978118896484
+573595,GE,1988-12-09,22.956323623657227
+573596,GE,1988-12-12,23.018875122070312
+573597,GE,1988-12-13,22.956323623657227
+573598,GE,1988-12-14,22.518465042114254
+573599,GE,1988-12-15,22.39336395263672
+573600,GE,1988-12-16,22.518465042114254
+573601,GE,1988-12-19,23.018875122070312
+573602,GE,1988-12-20,22.89377212524414
+573603,GE,1988-12-21,22.70611953735352
+573604,GE,1988-12-22,22.581016540527344
+573605,GE,1988-12-23,22.64356803894043
+573606,GE,1988-12-27,22.39336395263672
+573607,GE,1988-12-28,22.39336395263672
+573608,GE,1988-12-29,22.581016540527344
+573609,GE,1988-12-30,22.39336395263672
+573610,GE,1989-01-03,22.018054962158203
+573611,GE,1989-01-04,22.39336395263672
+573612,GE,1989-01-05,22.330810546875
+573613,GE,1989-01-06,22.330810546875
+573614,GE,1989-01-09,22.330810546875
+573615,GE,1989-01-10,22.20570945739746
+573616,GE,1989-01-11,22.20570945739746
+573617,GE,1989-01-12,22.518465042114254
+573618,GE,1989-01-13,22.518465042114254
+573619,GE,1989-01-16,22.45591354370117
+573620,GE,1989-01-17,22.64356803894043
+573621,GE,1989-01-18,22.956323623657227
+573622,GE,1989-01-19,22.89377212524414
+573623,GE,1989-01-20,22.76866912841797
+573624,GE,1989-01-23,22.64356803894043
+573625,GE,1989-01-24,22.956323623657227
+573626,GE,1989-01-25,22.956323623657227
+573627,GE,1989-01-26,23.456735610961918
+573628,GE,1989-01-27,23.706939697265625
+573629,GE,1989-01-30,24.019695281982425
+573630,GE,1989-01-31,24.20734977722168
+573631,GE,1989-02-01,24.144798278808597
+573632,GE,1989-02-02,24.082246780395508
+573633,GE,1989-02-03,23.95714569091797
+573634,GE,1989-02-06,24.019695281982425
+573635,GE,1989-02-07,24.20734977722168
+573636,GE,1989-02-08,23.76949119567871
+573637,GE,1989-02-09,23.519285202026367
+573638,GE,1989-02-10,23.143978118896484
+573639,GE,1989-02-13,23.0814266204834
+573640,GE,1989-02-14,22.831222534179688
+573641,GE,1989-02-15,23.143978118896484
+573642,GE,1989-02-16,23.018875122070312
+573643,GE,1989-02-17,23.456735610961918
+573644,GE,1989-02-21,23.519285202026367
+573645,GE,1989-02-22,22.831222534179688
+573646,GE,1989-02-23,23.0814266204834
+573647,GE,1989-02-24,22.64356803894043
+573648,GE,1989-02-27,23.018875122070312
+573649,GE,1989-02-28,22.89377212524414
+573650,GE,1989-03-01,22.518465042114254
+573651,GE,1989-03-02,22.518465042114254
+573652,GE,1989-03-03,22.39336395263672
+573653,GE,1989-03-06,22.45591354370117
+573654,GE,1989-03-07,22.581016540527344
+573655,GE,1989-03-08,22.70611953735352
+573656,GE,1989-03-09,22.76866912841797
+573657,GE,1989-03-10,22.518465042114254
+573658,GE,1989-03-13,22.831222534179688
+573659,GE,1989-03-14,22.89377212524414
+573660,GE,1989-03-15,22.956323623657227
+573661,GE,1989-03-16,23.269081115722656
+573662,GE,1989-03-17,22.45591354370117
+573663,GE,1989-03-20,22.39336395263672
+573664,GE,1989-03-21,22.518465042114254
+573665,GE,1989-03-22,22.518465042114254
+573666,GE,1989-03-23,22.018054962158203
+573667,GE,1989-03-27,22.018054962158203
+573668,GE,1989-03-28,22.143156051635746
+573669,GE,1989-03-29,22.45591354370117
+573670,GE,1989-03-30,22.268259048461918
+573671,GE,1989-03-31,22.268259048461918
+573672,GE,1989-04-03,22.581016540527344
+573673,GE,1989-04-04,22.518465042114254
+573674,GE,1989-04-05,22.518465042114254
+573675,GE,1989-04-06,22.39336395263672
+573676,GE,1989-04-07,22.581016540527344
+573677,GE,1989-04-10,22.581016540527344
+573678,GE,1989-04-11,22.64356803894043
+573679,GE,1989-04-12,22.518465042114254
+573680,GE,1989-04-13,22.64356803894043
+573681,GE,1989-04-14,23.519285202026367
+573682,GE,1989-04-17,23.581836700439453
+573683,GE,1989-04-18,24.20734977722168
+573684,GE,1989-04-19,23.95714569091797
+573685,GE,1989-04-20,23.95714569091797
+573686,GE,1989-04-21,24.20734977722168
+573687,GE,1989-04-24,24.019695281982425
+573688,GE,1989-04-25,23.95714569091797
+573689,GE,1989-04-26,24.019695281982425
+573690,GE,1989-04-27,24.33245277404785
+573691,GE,1989-04-28,24.457555770874023
+573692,GE,1989-05-01,24.395004272460938
+573693,GE,1989-05-02,24.457555770874023
+573694,GE,1989-05-03,24.33245277404785
+573695,GE,1989-05-04,24.26990127563477
+573696,GE,1989-05-05,23.894594192504883
+573697,GE,1989-05-08,23.8320426940918
+573698,GE,1989-05-09,23.706939697265625
+573699,GE,1989-05-10,23.95714569091797
+573700,GE,1989-05-11,24.52010536193848
+573701,GE,1989-05-12,25.52092742919922
+573702,GE,1989-05-15,26.146440505981445
+573703,GE,1989-05-16,25.8962345123291
+573704,GE,1989-05-17,26.45919609069824
+573705,GE,1989-05-18,26.6468505859375
+573706,GE,1989-05-19,26.959606170654297
+573707,GE,1989-05-22,26.834503173828125
+573708,GE,1989-05-23,26.45919609069824
+573709,GE,1989-05-24,26.834503173828125
+573710,GE,1989-05-25,26.39664459228516
+573711,GE,1989-05-26,27.147260665893555
+573712,GE,1989-05-30,27.022157669067383
+573713,GE,1989-05-31,27.33491516113281
+573714,GE,1989-06-01,27.585119247436523
+573715,GE,1989-06-02,27.897876739501957
+573716,GE,1989-06-05,27.585119247436523
+573717,GE,1989-06-06,27.52256965637207
+573718,GE,1989-06-07,27.77277374267578
+573719,GE,1989-06-08,27.272363662719727
+573720,GE,1989-06-09,27.33491516113281
+573721,GE,1989-06-12,27.147260665893555
+573722,GE,1989-06-13,26.521747589111328
+573723,GE,1989-06-14,26.6468505859375
+573724,GE,1989-06-15,26.271543502807617
+573725,GE,1989-06-16,26.709402084350582
+573726,GE,1989-06-19,26.897056579589844
+573727,GE,1989-06-20,26.709402084350582
+573728,GE,1989-06-21,26.6468505859375
+573729,GE,1989-06-22,26.834503173828125
+573730,GE,1989-06-23,27.3974666595459
+573731,GE,1989-06-26,27.08470916748047
+573732,GE,1989-06-27,26.897056579589844
+573733,GE,1989-06-28,26.709402084350582
+573734,GE,1989-06-29,26.2089900970459
+573735,GE,1989-06-30,25.83368492126465
+573736,GE,1989-07-03,26.08388900756836
+573737,GE,1989-07-05,26.146440505981445
+573738,GE,1989-07-06,26.08388900756836
+573739,GE,1989-07-07,26.58429908752441
+573740,GE,1989-07-10,26.897056579589844
+573741,GE,1989-07-11,26.959606170654297
+573742,GE,1989-07-12,27.20981216430664
+573743,GE,1989-07-13,27.20981216430664
+573744,GE,1989-07-14,27.33491516113281
+573745,GE,1989-07-17,27.33491516113281
+573746,GE,1989-07-18,27.147260665893555
+573747,GE,1989-07-19,28.148080825805664
+573748,GE,1989-07-20,27.897876739501957
+573749,GE,1989-07-21,28.460838317871094
+573750,GE,1989-07-24,28.21063232421875
+573751,GE,1989-07-25,28.21063232421875
+573752,GE,1989-07-26,28.460838317871094
+573753,GE,1989-07-27,28.77359390258789
+573754,GE,1989-07-28,28.77359390258789
+573755,GE,1989-07-31,29.274005889892575
+573756,GE,1989-08-01,28.460838317871094
+573757,GE,1989-08-02,28.52338981628418
+573758,GE,1989-08-03,28.64849281311035
+573759,GE,1989-08-04,28.460838317871094
+573760,GE,1989-08-07,29.52420997619629
+573761,GE,1989-08-08,29.274005889892575
+573762,GE,1989-08-09,29.21145248413086
+573763,GE,1989-08-10,29.21145248413086
+573764,GE,1989-08-11,28.836145401000977
+573765,GE,1989-08-14,28.33573532104492
+573766,GE,1989-08-15,28.585939407348636
+573767,GE,1989-08-16,28.77359390258789
+573768,GE,1989-08-17,28.898696899414062
+573769,GE,1989-08-18,29.023799896240234
+573770,GE,1989-08-21,28.27318382263184
+573771,GE,1989-08-22,28.21063232421875
+573772,GE,1989-08-23,28.52338981628418
+573773,GE,1989-08-24,29.08635139465332
+573774,GE,1989-08-25,29.33655548095703
+573775,GE,1989-08-28,29.39910697937012
+573776,GE,1989-08-29,29.148902893066406
+573777,GE,1989-08-30,29.08635139465332
+573778,GE,1989-08-31,28.836145401000977
+573779,GE,1989-09-01,29.148902893066406
+573780,GE,1989-09-05,29.148902893066406
+573781,GE,1989-09-06,28.64849281311035
+573782,GE,1989-09-07,28.33573532104492
+573783,GE,1989-09-08,28.27318382263184
+573784,GE,1989-09-11,28.33573532104492
+573785,GE,1989-09-12,28.460838317871094
+573786,GE,1989-09-13,27.77277374267578
+573787,GE,1989-09-14,27.96042823791504
+573788,GE,1989-09-15,28.64849281311035
+573789,GE,1989-09-18,28.836145401000977
+573790,GE,1989-09-19,28.52338981628418
+573791,GE,1989-09-20,28.21063232421875
+573792,GE,1989-09-21,27.77277374267578
+573793,GE,1989-09-22,27.96042823791504
+573794,GE,1989-09-25,27.71022224426269
+573795,GE,1989-09-26,27.77277374267578
+573796,GE,1989-09-27,28.022979736328125
+573797,GE,1989-09-28,28.52338981628418
+573798,GE,1989-09-29,28.27318382263184
+573799,GE,1989-10-02,28.898696899414062
+573800,GE,1989-10-03,29.274005889892575
+573801,GE,1989-10-04,29.461658477783203
+573802,GE,1989-10-05,29.21145248413086
+573803,GE,1989-10-06,29.461658477783203
+573804,GE,1989-10-09,29.274005889892575
+573805,GE,1989-10-10,29.21145248413086
+573806,GE,1989-10-11,29.08635139465332
+573807,GE,1989-10-12,28.96124839782715
+573808,GE,1989-10-13,27.20981216430664
+573809,GE,1989-10-16,28.27318382263184
+573810,GE,1989-10-17,28.27318382263184
+573811,GE,1989-10-18,28.21063232421875
+573812,GE,1989-10-19,28.33573532104492
+573813,GE,1989-10-20,28.33573532104492
+573814,GE,1989-10-23,28.022979736328125
+573815,GE,1989-10-24,27.897876739501957
+573816,GE,1989-10-25,27.64767074584961
+573817,GE,1989-10-26,27.20981216430664
+573818,GE,1989-10-27,26.834503173828125
+573819,GE,1989-10-30,27.022157669067383
+573820,GE,1989-10-31,27.71022224426269
+573821,GE,1989-11-01,27.71022224426269
+573822,GE,1989-11-02,27.147260665893555
+573823,GE,1989-11-03,26.959606170654297
+573824,GE,1989-11-06,26.521747589111328
+573825,GE,1989-11-07,26.771953582763672
+573826,GE,1989-11-08,27.272363662719727
+573827,GE,1989-11-09,27.147260665893555
+573828,GE,1989-11-10,27.33491516113281
+573829,GE,1989-11-13,27.897876739501957
+573830,GE,1989-11-14,27.77277374267578
+573831,GE,1989-11-15,28.398286819458008
+573832,GE,1989-11-16,28.77359390258789
+573833,GE,1989-11-17,29.7744140625
+573834,GE,1989-11-20,29.58676147460937
+573835,GE,1989-11-21,29.83696556091309
+573836,GE,1989-11-22,30.08717155456543
+573837,GE,1989-11-24,30.08717155456543
+573838,GE,1989-11-27,30.712684631347656
+573839,GE,1989-11-28,30.90033721923828
+573840,GE,1989-11-29,30.775236129760746
+573841,GE,1989-11-30,31.025440216064453
+573842,GE,1989-12-01,31.65095329284668
+573843,GE,1989-12-04,31.588401794433597
+573844,GE,1989-12-05,31.71350479125977
+573845,GE,1989-12-06,31.71350479125977
+573846,GE,1989-12-07,31.71350479125977
+573847,GE,1989-12-08,31.65095329284668
+573848,GE,1989-12-11,31.588401794433597
+573849,GE,1989-12-12,32.151363372802734
+573850,GE,1989-12-13,32.151363372802734
+573851,GE,1989-12-14,32.21391677856445
+573852,GE,1989-12-15,32.151363372802734
+573853,GE,1989-12-18,31.338197708129883
+573854,GE,1989-12-19,31.40074920654297
+573855,GE,1989-12-20,31.21309471130371
+573856,GE,1989-12-21,31.46330070495605
+573857,GE,1989-12-22,31.901159286499023
+573858,GE,1989-12-26,31.71350479125977
+573859,GE,1989-12-27,31.901159286499023
+573860,GE,1989-12-28,32.02626037597656
+573861,GE,1989-12-29,32.276466369628906
+573862,GE,1990-01-02,33.40238952636719
+573863,GE,1990-01-03,33.339839935302734
+573864,GE,1990-01-04,33.152183532714844
+573865,GE,1990-01-05,32.83942794799805
+573866,GE,1990-01-08,33.02708053588867
+573867,GE,1990-01-09,32.339019775390625
+573868,GE,1990-01-10,32.40156936645508
+573869,GE,1990-01-11,32.40156936645508
+573870,GE,1990-01-12,31.588401794433597
+573871,GE,1990-01-15,31.338197708129883
+573872,GE,1990-01-16,31.65095329284668
+573873,GE,1990-01-17,31.525850296020508
+573874,GE,1990-01-18,31.838607788085938
+573875,GE,1990-01-19,32.4641227722168
+573876,GE,1990-01-22,31.46330070495605
+573877,GE,1990-01-23,31.40074920654297
+573878,GE,1990-01-24,31.65095329284668
+573879,GE,1990-01-25,31.025440216064453
+573880,GE,1990-01-26,31.2756462097168
+573881,GE,1990-01-29,30.90033721923828
+573882,GE,1990-01-30,30.90033721923828
+573883,GE,1990-01-31,31.150543212890625
+573884,GE,1990-02-01,30.90033721923828
+573885,GE,1990-02-02,30.90033721923828
+573886,GE,1990-02-05,30.90033721923828
+573887,GE,1990-02-06,31.025440216064453
+573888,GE,1990-02-07,31.338197708129883
+573889,GE,1990-02-08,31.525850296020508
+573890,GE,1990-02-09,31.65095329284668
+573891,GE,1990-02-12,31.150543212890625
+573892,GE,1990-02-13,31.08799171447754
+573893,GE,1990-02-14,31.150543212890625
+573894,GE,1990-02-15,31.338197708129883
+573895,GE,1990-02-16,31.025440216064453
+573896,GE,1990-02-20,30.462478637695312
+573897,GE,1990-02-21,30.27482414245605
+573898,GE,1990-02-22,30.399927139282227
+573899,GE,1990-02-23,30.27482414245605
+573900,GE,1990-02-26,30.65013313293457
+573901,GE,1990-02-27,31.025440216064453
+573902,GE,1990-02-28,30.90033721923828
+573903,GE,1990-03-01,30.837787628173828
+573904,GE,1990-03-02,31.21309471130371
+573905,GE,1990-03-05,30.90033721923828
+573906,GE,1990-03-06,31.21309471130371
+573907,GE,1990-03-07,31.338197708129883
+573908,GE,1990-03-08,31.525850296020508
+573909,GE,1990-03-09,31.338197708129883
+573910,GE,1990-03-12,31.21309471130371
+573911,GE,1990-03-13,31.025440216064453
+573912,GE,1990-03-14,31.525850296020508
+573913,GE,1990-03-15,31.65095329284668
+573914,GE,1990-03-16,32.02626037597656
+573915,GE,1990-03-19,32.4641227722168
+573916,GE,1990-03-20,32.21391677856445
+573917,GE,1990-03-21,32.08881378173828
+573918,GE,1990-03-22,31.71350479125977
+573919,GE,1990-03-23,31.901159286499023
+573920,GE,1990-03-26,32.02626037597656
+573921,GE,1990-03-27,32.4641227722168
+573922,GE,1990-03-28,32.4641227722168
+573923,GE,1990-03-29,32.276466369628906
+573924,GE,1990-03-30,32.151363372802734
+573925,GE,1990-04-02,32.02626037597656
+573926,GE,1990-04-03,32.52667236328125
+573927,GE,1990-04-04,32.151363372802734
+573928,GE,1990-04-05,32.21391677856445
+573929,GE,1990-04-06,32.21391677856445
+573930,GE,1990-04-09,32.276466369628906
+573931,GE,1990-04-10,32.21391677856445
+573932,GE,1990-04-11,32.4641227722168
+573933,GE,1990-04-12,33.02708053588867
+573934,GE,1990-04-16,33.40238952636719
+573935,GE,1990-04-17,33.46493911743164
+573936,GE,1990-04-18,33.277286529541016
+573937,GE,1990-04-19,32.901981353759766
+573938,GE,1990-04-20,32.776878356933594
+573939,GE,1990-04-23,32.276466369628906
+573940,GE,1990-04-24,32.21391677856445
+573941,GE,1990-04-25,32.21391677856445
+573942,GE,1990-04-26,32.339019775390625
+573943,GE,1990-04-27,31.96371078491211
+573944,GE,1990-04-30,32.02626037597656
+573945,GE,1990-05-01,32.21391677856445
+573946,GE,1990-05-02,32.40156936645508
+573947,GE,1990-05-03,32.40156936645508
+573948,GE,1990-05-04,32.714324951171875
+573949,GE,1990-05-07,32.901981353759766
+573950,GE,1990-05-08,33.21473693847656
+573951,GE,1990-05-09,33.40238952636719
+573952,GE,1990-05-10,33.65259552001953
+573953,GE,1990-05-11,34.0904541015625
+573954,GE,1990-05-14,34.278106689453125
+573955,GE,1990-05-15,34.15300369262695
+573956,GE,1990-05-16,34.0904541015625
+573957,GE,1990-05-17,34.02790451049805
+573958,GE,1990-05-18,34.0904541015625
+573959,GE,1990-05-21,34.21555709838867
+573960,GE,1990-05-22,34.278106689453125
+573961,GE,1990-05-23,34.21555709838867
+573962,GE,1990-05-24,34.715965270996094
+573963,GE,1990-05-25,34.21555709838867
+573964,GE,1990-05-29,34.903621673583984
+573965,GE,1990-05-30,34.715965270996094
+573966,GE,1990-05-31,34.465763092041016
+573967,GE,1990-06-01,34.77851867675781
+573968,GE,1990-06-04,35.21637725830078
+573969,GE,1990-06-05,34.96617126464844
+573970,GE,1990-06-06,34.715965270996094
+573971,GE,1990-06-07,34.65341567993164
+573972,GE,1990-06-08,34.278106689453125
+573973,GE,1990-06-11,34.465763092041016
+573974,GE,1990-06-12,35.15382766723633
+573975,GE,1990-06-13,35.15382766723633
+573976,GE,1990-06-14,34.841068267822266
+573977,GE,1990-06-15,35.09127426147461
+573978,GE,1990-06-18,34.59086608886719
+573979,GE,1990-06-19,34.96617126464844
+573980,GE,1990-06-20,35.09127426147461
+573981,GE,1990-06-21,35.09127426147461
+573982,GE,1990-06-22,34.715965270996094
+573983,GE,1990-06-25,34.715965270996094
+573984,GE,1990-06-26,34.52831268310547
+573985,GE,1990-06-27,34.59086608886719
+573986,GE,1990-06-28,34.65341567993164
+573987,GE,1990-06-29,34.65341567993164
+573988,GE,1990-07-02,35.2789306640625
+573989,GE,1990-07-03,35.5916862487793
+573990,GE,1990-07-05,35.15382766723633
+573991,GE,1990-07-06,35.34148025512695
+573992,GE,1990-07-09,35.71678924560547
+573993,GE,1990-07-10,35.404029846191406
+573994,GE,1990-07-11,36.09209442138672
+573995,GE,1990-07-12,36.71760940551758
+573996,GE,1990-07-13,37.468223571777344
+573997,GE,1990-07-16,37.40567398071289
+573998,GE,1990-07-17,37.218017578125
+573999,GE,1990-07-18,37.218017578125
+574000,GE,1990-07-19,37.5307731628418
+574001,GE,1990-07-20,37.030364990234375
+574002,GE,1990-07-23,36.27975082397461
+574003,GE,1990-07-24,36.467403411865234
+574004,GE,1990-07-25,36.65505599975586
+574005,GE,1990-07-26,36.52995681762695
+574006,GE,1990-07-27,36.029544830322266
+574007,GE,1990-07-30,36.27975082397461
+574008,GE,1990-07-31,35.841888427734375
+574009,GE,1990-08-01,36.029544830322266
+574010,GE,1990-08-02,35.34148025512695
+574011,GE,1990-08-03,34.903621673583984
+574012,GE,1990-08-06,33.02708053588867
+574013,GE,1990-08-07,33.65259552001953
+574014,GE,1990-08-08,33.96535110473633
+574015,GE,1990-08-09,34.02790451049805
+574016,GE,1990-08-10,33.339839935302734
+574017,GE,1990-08-13,33.7776985168457
+574018,GE,1990-08-14,33.52749252319336
+574019,GE,1990-08-15,33.152183532714844
+574020,GE,1990-08-16,32.4641227722168
+574021,GE,1990-08-17,32.02626037597656
+574022,GE,1990-08-20,32.02626037597656
+574023,GE,1990-08-21,30.962890625
+574024,GE,1990-08-22,30.14972305297852
+574025,GE,1990-08-23,29.274005889892575
+574026,GE,1990-08-24,30.712684631347656
+574027,GE,1990-08-27,31.77605628967285
+574028,GE,1990-08-28,31.46330070495605
+574029,GE,1990-08-29,31.338197708129883
+574030,GE,1990-08-30,30.962890625
+574031,GE,1990-08-31,31.025440216064453
+574032,GE,1990-09-04,30.65013313293457
+574033,GE,1990-09-05,30.14972305297852
+574034,GE,1990-09-06,30.024620056152344
+574035,GE,1990-09-07,30.337377548217773
+574036,GE,1990-09-10,30.587581634521484
+574037,GE,1990-09-11,31.150543212890625
+574038,GE,1990-09-12,31.025440216064453
+574039,GE,1990-09-13,30.2122745513916
+574040,GE,1990-09-14,29.7744140625
+574041,GE,1990-09-17,29.52420997619629
+574042,GE,1990-09-18,29.33655548095703
+574043,GE,1990-09-19,28.085529327392575
+574044,GE,1990-09-20,27.585119247436523
+574045,GE,1990-09-21,27.96042823791504
+574046,GE,1990-09-24,27.272363662719727
+574047,GE,1990-09-25,27.835325241088867
+574048,GE,1990-09-26,27.52256965637207
+574049,GE,1990-09-27,25.83368492126465
+574050,GE,1990-09-28,27.272363662719727
+574051,GE,1990-10-01,28.148080825805664
+574052,GE,1990-10-02,27.897876739501957
+574053,GE,1990-10-03,27.272363662719727
+574054,GE,1990-10-04,27.20981216430664
+574055,GE,1990-10-05,27.147260665893555
+574056,GE,1990-10-08,27.272363662719727
+574057,GE,1990-10-09,26.45919609069824
+574058,GE,1990-10-10,26.021337509155277
+574059,GE,1990-10-11,25.64603042602539
+574060,GE,1990-10-12,26.521747589111328
+574061,GE,1990-10-15,27.20981216430664
+574062,GE,1990-10-16,25.77113151550293
+574063,GE,1990-10-17,26.33409309387207
+574064,GE,1990-10-18,27.272363662719727
+574065,GE,1990-10-19,27.77277374267578
+574066,GE,1990-10-22,26.897056579589844
+574067,GE,1990-10-23,26.959606170654297
+574068,GE,1990-10-24,25.958786010742188
+574069,GE,1990-10-25,25.64603042602539
+574070,GE,1990-10-26,25.270721435546875
+574071,GE,1990-10-29,25.458375930786133
+574072,GE,1990-10-30,26.39664459228516
+574073,GE,1990-10-31,26.021337509155277
+574074,GE,1990-11-01,26.2089900970459
+574075,GE,1990-11-02,26.521747589111328
+574076,GE,1990-11-05,26.959606170654297
+574077,GE,1990-11-06,26.709402084350582
+574078,GE,1990-11-07,26.021337509155277
+574079,GE,1990-11-08,25.8962345123291
+574080,GE,1990-11-09,26.897056579589844
+574081,GE,1990-11-12,27.71022224426269
+574082,GE,1990-11-13,27.77277374267578
+574083,GE,1990-11-14,27.64767074584961
+574084,GE,1990-11-15,27.52256965637207
+574085,GE,1990-11-16,27.71022224426269
+574086,GE,1990-11-19,27.71022224426269
+574087,GE,1990-11-20,26.6468505859375
+574088,GE,1990-11-21,26.897056579589844
+574089,GE,1990-11-23,26.834503173828125
+574090,GE,1990-11-26,26.709402084350582
+574091,GE,1990-11-27,26.771953582763672
+574092,GE,1990-11-28,26.33409309387207
+574093,GE,1990-11-29,26.58429908752441
+574094,GE,1990-11-30,27.3974666595459
+574095,GE,1990-12-03,27.20981216430664
+574096,GE,1990-12-04,27.77277374267578
+574097,GE,1990-12-05,28.52338981628418
+574098,GE,1990-12-06,28.77359390258789
+574099,GE,1990-12-07,28.77359390258789
+574100,GE,1990-12-10,28.52338981628418
+574101,GE,1990-12-11,28.398286819458008
+574102,GE,1990-12-12,28.52338981628418
+574103,GE,1990-12-13,28.21063232421875
+574104,GE,1990-12-14,27.835325241088867
+574105,GE,1990-12-17,27.71022224426269
+574106,GE,1990-12-18,28.460838317871094
+574107,GE,1990-12-19,28.33573532104492
+574108,GE,1990-12-20,28.77359390258789
+574109,GE,1990-12-21,29.023799896240234
+574110,GE,1990-12-24,28.836145401000977
+574111,GE,1990-12-26,28.711042404174805
+574112,GE,1990-12-27,28.64849281311035
+574113,GE,1990-12-28,28.711042404174805
+574114,GE,1990-12-31,28.711042404174805
+574115,GE,1991-01-02,28.27318382263184
+574116,GE,1991-01-03,27.64767074584961
+574117,GE,1991-01-04,27.33491516113281
+574118,GE,1991-01-07,26.897056579589844
+574119,GE,1991-01-08,27.147260665893555
+574120,GE,1991-01-09,27.08470916748047
+574121,GE,1991-01-10,27.08470916748047
+574122,GE,1991-01-11,27.022157669067383
+574123,GE,1991-01-14,27.08470916748047
+574124,GE,1991-01-15,27.20981216430664
+574125,GE,1991-01-16,27.33491516113281
+574126,GE,1991-01-17,29.023799896240234
+574127,GE,1991-01-18,28.96124839782715
+574128,GE,1991-01-21,28.711042404174805
+574129,GE,1991-01-22,28.33573532104492
+574130,GE,1991-01-23,28.64849281311035
+574131,GE,1991-01-24,29.274005889892575
+574132,GE,1991-01-25,29.962068557739254
+574133,GE,1991-01-28,30.337377548217773
+574134,GE,1991-01-29,30.337377548217773
+574135,GE,1991-01-30,31.025440216064453
+574136,GE,1991-01-31,32.02626037597656
+574137,GE,1991-02-01,32.02626037597656
+574138,GE,1991-02-04,32.5892219543457
+574139,GE,1991-02-05,33.21473693847656
+574140,GE,1991-02-06,33.339839935302734
+574141,GE,1991-02-07,32.4641227722168
+574142,GE,1991-02-08,32.65177536010742
+574143,GE,1991-02-11,33.40238952636719
+574144,GE,1991-02-12,33.40238952636719
+574145,GE,1991-02-13,33.96535110473633
+574146,GE,1991-02-14,33.715145111083984
+574147,GE,1991-02-15,34.841068267822266
+574148,GE,1991-02-19,34.841068267822266
+574149,GE,1991-02-20,34.21555709838867
+574150,GE,1991-02-21,34.0904541015625
+574151,GE,1991-02-22,34.65341567993164
+574152,GE,1991-02-25,35.02872467041016
+574153,GE,1991-02-26,34.278106689453125
+574154,GE,1991-02-27,34.715965270996094
+574155,GE,1991-02-28,34.02790451049805
+574156,GE,1991-03-01,34.465763092041016
+574157,GE,1991-03-04,34.15300369262695
+574158,GE,1991-03-05,34.52831268310547
+574159,GE,1991-03-06,34.278106689453125
+574160,GE,1991-03-07,34.0904541015625
+574161,GE,1991-03-08,33.40238952636719
+574162,GE,1991-03-11,34.21555709838867
+574163,GE,1991-03-12,33.96535110473633
+574164,GE,1991-03-13,34.715965270996094
+574165,GE,1991-03-14,34.278106689453125
+574166,GE,1991-03-15,34.340660095214844
+574167,GE,1991-03-18,34.4032096862793
+574168,GE,1991-03-19,33.7776985168457
+574169,GE,1991-03-20,33.40238952636719
+574170,GE,1991-03-21,33.152183532714844
+574171,GE,1991-03-22,33.152183532714844
+574172,GE,1991-03-25,33.46493911743164
+574173,GE,1991-03-26,35.09127426147461
+574174,GE,1991-03-27,34.77851867675781
+574175,GE,1991-03-28,34.841068267822266
+574176,GE,1991-04-01,34.903621673583984
+574177,GE,1991-04-02,36.09209442138672
+574178,GE,1991-04-03,35.71678924560547
+574179,GE,1991-04-04,35.96699142456055
+574180,GE,1991-04-05,35.466583251953125
+574181,GE,1991-04-08,35.841888427734375
+574182,GE,1991-04-09,35.65423583984375
+574183,GE,1991-04-10,36.21719741821289
+574184,GE,1991-04-11,36.40485382080078
+574185,GE,1991-04-12,36.52995681762695
+574186,GE,1991-04-15,36.9052619934082
+574187,GE,1991-04-16,37.468223571777344
+574188,GE,1991-04-17,37.65587615966797
+574189,GE,1991-04-18,37.5307731628418
+574190,GE,1991-04-19,37.218017578125
+574191,GE,1991-04-22,36.71760940551758
+574192,GE,1991-04-23,36.467403411865234
+574193,GE,1991-04-24,36.27975082397461
+574194,GE,1991-04-25,35.77933883666992
+574195,GE,1991-04-26,35.904441833496094
+574196,GE,1991-04-29,35.02872467041016
+574197,GE,1991-04-30,35.404029846191406
+574198,GE,1991-05-01,36.27975082397461
+574199,GE,1991-05-02,36.27975082397461
+574200,GE,1991-05-03,36.34230041503906
+574201,GE,1991-05-06,36.467403411865234
+574202,GE,1991-05-07,36.592506408691406
+574203,GE,1991-05-08,36.467403411865234
+574204,GE,1991-05-09,36.84271240234375
+574205,GE,1991-05-10,35.65423583984375
+574206,GE,1991-05-13,35.77933883666992
+574207,GE,1991-05-14,35.466583251953125
+574208,GE,1991-05-15,35.466583251953125
+574209,GE,1991-05-16,35.5916862487793
+574210,GE,1991-05-17,35.77933883666992
+574211,GE,1991-05-20,36.15464782714844
+574212,GE,1991-05-21,36.34230041503906
+574213,GE,1991-05-22,35.71678924560547
+574214,GE,1991-05-23,36.15464782714844
+574215,GE,1991-05-24,36.52995681762695
+574216,GE,1991-05-28,37.09291458129883
+574217,GE,1991-05-29,37.34312057495117
+574218,GE,1991-05-30,38.28139114379883
+574219,GE,1991-05-31,38.65669631958008
+574220,GE,1991-06-03,38.78179931640625
+574221,GE,1991-06-04,38.46904373168945
+574222,GE,1991-06-05,37.84353256225586
+574223,GE,1991-06-06,37.65587615966797
+574224,GE,1991-06-07,37.09291458129883
+574225,GE,1991-06-10,37.28057098388672
+574226,GE,1991-06-11,37.65587615966797
+574227,GE,1991-06-12,37.15546798706055
+574228,GE,1991-06-13,37.468223571777344
+574229,GE,1991-06-14,37.84353256225586
+574230,GE,1991-06-17,37.34312057495117
+574231,GE,1991-06-18,37.34312057495117
+574232,GE,1991-06-19,37.09291458129883
+574233,GE,1991-06-20,37.09291458129883
+574234,GE,1991-06-21,37.5307731628418
+574235,GE,1991-06-24,36.9052619934082
+574236,GE,1991-06-25,36.84271240234375
+574237,GE,1991-06-26,36.78015899658203
+574238,GE,1991-06-27,37.34312057495117
+574239,GE,1991-06-28,37.030364990234375
+574240,GE,1991-07-01,37.468223571777344
+574241,GE,1991-07-02,37.5307731628418
+574242,GE,1991-07-03,37.030364990234375
+574243,GE,1991-07-05,36.9052619934082
+574244,GE,1991-07-08,37.468223571777344
+574245,GE,1991-07-09,37.40567398071289
+574246,GE,1991-07-10,37.15546798706055
+574247,GE,1991-07-11,37.5307731628418
+574248,GE,1991-07-12,37.65587615966797
+574249,GE,1991-07-15,37.71842956542969
+574250,GE,1991-07-16,36.96781539916992
+574251,GE,1991-07-17,35.904441833496094
+574252,GE,1991-07-18,36.592506408691406
+574253,GE,1991-07-19,36.84271240234375
+574254,GE,1991-07-22,36.65505599975586
+574255,GE,1991-07-23,36.15464782714844
+574256,GE,1991-07-24,35.71678924560547
+574257,GE,1991-07-25,36.27975082397461
+574258,GE,1991-07-26,36.40485382080078
+574259,GE,1991-07-29,36.40485382080078
+574260,GE,1991-07-30,36.592506408691406
+574261,GE,1991-07-31,36.65505599975586
+574262,GE,1991-08-01,36.52995681762695
+574263,GE,1991-08-02,36.40485382080078
+574264,GE,1991-08-05,36.029544830322266
+574265,GE,1991-08-06,36.40485382080078
+574266,GE,1991-08-07,36.9052619934082
+574267,GE,1991-08-08,36.96781539916992
+574268,GE,1991-08-09,36.84271240234375
+574269,GE,1991-08-12,36.71760940551758
+574270,GE,1991-08-13,36.65505599975586
+574271,GE,1991-08-14,36.52995681762695
+574272,GE,1991-08-15,36.34230041503906
+574273,GE,1991-08-16,36.029544830322266
+574274,GE,1991-08-19,35.21637725830078
+574275,GE,1991-08-20,35.2789306640625
+574276,GE,1991-08-21,36.467403411865234
+574277,GE,1991-08-22,36.52995681762695
+574278,GE,1991-08-23,37.40567398071289
+574279,GE,1991-08-26,37.34312057495117
+574280,GE,1991-08-27,37.09291458129883
+574281,GE,1991-08-28,37.468223571777344
+574282,GE,1991-08-29,37.40567398071289
+574283,GE,1991-08-30,37.468223571777344
+574284,GE,1991-09-03,37.09291458129883
+574285,GE,1991-09-04,36.84271240234375
+574286,GE,1991-09-05,36.15464782714844
+574287,GE,1991-09-06,35.466583251953125
+574288,GE,1991-09-09,35.2789306640625
+574289,GE,1991-09-10,35.15382766723633
+574290,GE,1991-09-11,35.21637725830078
+574291,GE,1991-09-12,34.841068267822266
+574292,GE,1991-09-13,33.96535110473633
+574293,GE,1991-09-16,34.903621673583984
+574294,GE,1991-09-17,34.59086608886719
+574295,GE,1991-09-18,34.65341567993164
+574296,GE,1991-09-19,34.77851867675781
+574297,GE,1991-09-20,34.77851867675781
+574298,GE,1991-09-23,34.52831268310547
+574299,GE,1991-09-24,34.96617126464844
+574300,GE,1991-09-25,34.465763092041016
+574301,GE,1991-09-26,34.52831268310547
+574302,GE,1991-09-27,34.465763092041016
+574303,GE,1991-09-30,34.715965270996094
+574304,GE,1991-10-01,34.96617126464844
+574305,GE,1991-10-02,35.2789306640625
+574306,GE,1991-10-03,34.59086608886719
+574307,GE,1991-10-04,34.21555709838867
+574308,GE,1991-10-07,33.65259552001953
+574309,GE,1991-10-08,33.52749252319336
+574310,GE,1991-10-09,32.714324951171875
+574311,GE,1991-10-10,33.65259552001953
+574312,GE,1991-10-11,33.277286529541016
+574313,GE,1991-10-14,33.84024810791016
+574314,GE,1991-10-15,35.02872467041016
+574315,GE,1991-10-16,35.65423583984375
+574316,GE,1991-10-17,35.77933883666992
+574317,GE,1991-10-18,35.71678924560547
+574318,GE,1991-10-21,35.52913284301758
+574319,GE,1991-10-22,35.5916862487793
+574320,GE,1991-10-23,36.029544830322266
+574321,GE,1991-10-24,35.5916862487793
+574322,GE,1991-10-25,34.59086608886719
+574323,GE,1991-10-28,35.15382766723633
+574324,GE,1991-10-29,35.466583251953125
+574325,GE,1991-10-30,35.09127426147461
+574326,GE,1991-10-31,34.52831268310547
+574327,GE,1991-11-01,34.21555709838867
+574328,GE,1991-11-04,34.278106689453125
+574329,GE,1991-11-05,34.02790451049805
+574330,GE,1991-11-06,34.278106689453125
+574331,GE,1991-11-07,34.278106689453125
+574332,GE,1991-11-08,34.4032096862793
+574333,GE,1991-11-11,34.278106689453125
+574334,GE,1991-11-12,34.59086608886719
+574335,GE,1991-11-13,34.841068267822266
+574336,GE,1991-11-14,35.21637725830078
+574337,GE,1991-11-15,33.715145111083984
+574338,GE,1991-11-18,34.340660095214844
+574339,GE,1991-11-19,34.0904541015625
+574340,GE,1991-11-20,33.52749252319336
+574341,GE,1991-11-21,33.40238952636719
+574342,GE,1991-11-22,33.21473693847656
+574343,GE,1991-11-25,32.901981353759766
+574344,GE,1991-11-26,32.901981353759766
+574345,GE,1991-11-27,32.776878356933594
+574346,GE,1991-11-29,32.40156936645508
+574347,GE,1991-12-02,32.901981353759766
+574348,GE,1991-12-03,32.339019775390625
+574349,GE,1991-12-04,31.77605628967285
+574350,GE,1991-12-05,31.21309471130371
+574351,GE,1991-12-06,31.96371078491211
+574352,GE,1991-12-09,32.4641227722168
+574353,GE,1991-12-10,32.52667236328125
+574354,GE,1991-12-11,32.901981353759766
+574355,GE,1991-12-12,33.339839935302734
+574356,GE,1991-12-13,33.96535110473633
+574357,GE,1991-12-16,33.902801513671875
+574358,GE,1991-12-17,34.21555709838867
+574359,GE,1991-12-18,34.15300369262695
+574360,GE,1991-12-19,34.0904541015625
+574361,GE,1991-12-20,34.903621673583984
+574362,GE,1991-12-23,36.029544830322266
+574363,GE,1991-12-24,36.96781539916992
+574364,GE,1991-12-26,37.59332656860352
+574365,GE,1991-12-27,37.030364990234375
+574366,GE,1991-12-30,38.46904373168945
+574367,GE,1991-12-31,38.28139114379883
+574368,GE,1992-01-02,38.34394073486328
+574369,GE,1992-01-03,38.156288146972656
+574370,GE,1992-01-06,37.96863555908203
+574371,GE,1992-01-07,37.78097915649414
+574372,GE,1992-01-08,37.71842956542969
+574373,GE,1992-01-09,37.218017578125
+574374,GE,1992-01-10,37.28057098388672
+574375,GE,1992-01-13,37.65587615966797
+574376,GE,1992-01-14,38.156288146972656
+574377,GE,1992-01-15,38.594146728515625
+574378,GE,1992-01-16,39.032005310058594
+574379,GE,1992-01-17,39.782623291015625
+574380,GE,1992-01-20,40.28303146362305
+574381,GE,1992-01-21,39.032005310058594
+574382,GE,1992-01-22,39.782623291015625
+574383,GE,1992-01-23,39.53241729736328
+574384,GE,1992-01-24,39.21966171264648
+574385,GE,1992-01-27,39.157108306884766
+574386,GE,1992-01-28,39.09455871582031
+574387,GE,1992-01-29,38.7192497253418
+574388,GE,1992-01-30,38.28139114379883
+574389,GE,1992-01-31,37.65587615966797
+574390,GE,1992-02-03,38.03118515014648
+574391,GE,1992-02-04,38.46904373168945
+574392,GE,1992-02-05,38.78179931640625
+574393,GE,1992-02-06,38.78179931640625
+574394,GE,1992-02-07,38.65669631958008
+574395,GE,1992-02-10,38.7192497253418
+574396,GE,1992-02-11,38.53159713745117
+574397,GE,1992-02-12,38.96945571899414
+574398,GE,1992-02-13,38.7192497253418
+574399,GE,1992-02-14,38.594146728515625
+574400,GE,1992-02-18,38.594146728515625
+574401,GE,1992-02-19,39.21966171264648
+574402,GE,1992-02-20,40.220481872558594
+574403,GE,1992-02-21,40.220481872558594
+574404,GE,1992-02-24,40.15792846679688
+574405,GE,1992-02-25,39.72006988525391
+574406,GE,1992-02-26,39.72006988525391
+574407,GE,1992-02-27,39.46986389160156
+574408,GE,1992-02-28,39.344764709472656
+574409,GE,1992-03-02,39.782623291015625
+574410,GE,1992-03-03,39.28221130371094
+574411,GE,1992-03-04,38.84435272216797
+574412,GE,1992-03-05,38.90690231323242
+574413,GE,1992-03-06,38.78179931640625
+574414,GE,1992-03-09,38.78179931640625
+574415,GE,1992-03-10,38.90690231323242
+574416,GE,1992-03-11,38.594146728515625
+574417,GE,1992-03-12,38.594146728515625
+574418,GE,1992-03-13,39.032005310058594
+574419,GE,1992-03-16,39.032005310058594
+574420,GE,1992-03-17,39.344764709472656
+574421,GE,1992-03-18,39.28221130371094
+574422,GE,1992-03-19,39.09455871582031
+574423,GE,1992-03-20,39.344764709472656
+574424,GE,1992-03-23,39.09455871582031
+574425,GE,1992-03-24,38.90690231323242
+574426,GE,1992-03-25,38.96945571899414
+574427,GE,1992-03-26,38.46904373168945
+574428,GE,1992-03-27,38.0937385559082
+574429,GE,1992-03-30,38.03118515014648
+574430,GE,1992-03-31,37.90608215332031
+574431,GE,1992-04-01,38.21883773803711
+574432,GE,1992-04-02,37.65587615966797
+574433,GE,1992-04-03,37.468223571777344
+574434,GE,1992-04-06,37.84353256225586
+574435,GE,1992-04-07,37.09291458129883
+574436,GE,1992-04-08,36.467403411865234
+574437,GE,1992-04-09,37.40567398071289
+574438,GE,1992-04-10,38.03118515014648
+574439,GE,1992-04-13,37.65587615966797
+574440,GE,1992-04-14,38.406494140625
+574441,GE,1992-04-15,39.032005310058594
+574442,GE,1992-04-16,39.53241729736328
+574443,GE,1992-04-20,39.40731430053711
+574444,GE,1992-04-21,38.90690231323242
+574445,GE,1992-04-22,38.65669631958008
+574446,GE,1992-04-23,38.34394073486328
+574447,GE,1992-04-24,37.96863555908203
+574448,GE,1992-04-27,37.96863555908203
+574449,GE,1992-04-28,38.03118515014648
+574450,GE,1992-04-29,37.90608215332031
+574451,GE,1992-04-30,38.34394073486328
+574452,GE,1992-05-01,37.90608215332031
+574453,GE,1992-05-04,38.65669631958008
+574454,GE,1992-05-05,38.53159713745117
+574455,GE,1992-05-06,38.53159713745117
+574456,GE,1992-05-07,38.46904373168945
+574457,GE,1992-05-08,38.78179931640625
+574458,GE,1992-05-11,39.59496688842773
+574459,GE,1992-05-12,39.53241729736328
+574460,GE,1992-05-13,39.21966171264648
+574461,GE,1992-05-14,38.96945571899414
+574462,GE,1992-05-15,38.65669631958008
+574463,GE,1992-05-18,38.46904373168945
+574464,GE,1992-05-19,39.09455871582031
+574465,GE,1992-05-20,38.84435272216797
+574466,GE,1992-05-21,38.406494140625
+574467,GE,1992-05-22,38.34394073486328
+574468,GE,1992-05-26,37.59332656860352
+574469,GE,1992-05-27,37.96863555908203
+574470,GE,1992-05-28,38.594146728515625
+574471,GE,1992-05-29,38.21883773803711
+574472,GE,1992-06-01,38.21883773803711
+574473,GE,1992-06-02,37.78097915649414
+574474,GE,1992-06-03,38.03118515014648
+574475,GE,1992-06-04,38.156288146972656
+574476,GE,1992-06-05,38.78179931640625
+574477,GE,1992-06-08,38.156288146972656
+574478,GE,1992-06-09,38.0937385559082
+574479,GE,1992-06-10,37.96863555908203
+574480,GE,1992-06-11,38.406494140625
+574481,GE,1992-06-12,38.156288146972656
+574482,GE,1992-06-15,38.28139114379883
+574483,GE,1992-06-16,38.7192497253418
+574484,GE,1992-06-17,38.03118515014648
+574485,GE,1992-06-18,38.03118515014648
+574486,GE,1992-06-19,38.03118515014648
+574487,GE,1992-06-22,38.156288146972656
+574488,GE,1992-06-23,38.21883773803711
+574489,GE,1992-06-24,38.21883773803711
+574490,GE,1992-06-25,38.65669631958008
+574491,GE,1992-06-26,39.032005310058594
+574492,GE,1992-06-29,39.53241729736328
+574493,GE,1992-06-30,38.90690231323242
+574494,GE,1992-07-01,39.28221130371094
+574495,GE,1992-07-02,38.65669631958008
+574496,GE,1992-07-06,38.7192497253418
+574497,GE,1992-07-07,38.0937385559082
+574498,GE,1992-07-08,38.53159713745117
+574499,GE,1992-07-09,38.90690231323242
+574500,GE,1992-07-10,38.21883773803711
+574501,GE,1992-07-13,38.406494140625
+574502,GE,1992-07-14,38.96945571899414
+574503,GE,1992-07-15,39.09455871582031
+574504,GE,1992-07-16,38.7192497253418
+574505,GE,1992-07-17,38.78179931640625
+574506,GE,1992-07-20,38.65669631958008
+574507,GE,1992-07-21,38.594146728515625
+574508,GE,1992-07-22,38.28139114379883
+574509,GE,1992-07-23,38.46904373168945
+574510,GE,1992-07-24,37.40567398071289
+574511,GE,1992-07-27,37.5307731628418
+574512,GE,1992-07-28,37.90608215332031
+574513,GE,1992-07-29,38.594146728515625
+574514,GE,1992-07-30,38.156288146972656
+574515,GE,1992-07-31,38.28139114379883
+574516,GE,1992-08-03,37.65587615966797
+574517,GE,1992-08-04,37.78097915649414
+574518,GE,1992-08-05,37.468223571777344
+574519,GE,1992-08-06,37.84353256225586
+574520,GE,1992-08-07,37.78097915649414
+574521,GE,1992-08-10,37.84353256225586
+574522,GE,1992-08-11,37.90608215332031
+574523,GE,1992-08-12,37.59332656860352
+574524,GE,1992-08-13,37.65587615966797
+574525,GE,1992-08-14,37.78097915649414
+574526,GE,1992-08-17,38.03118515014648
+574527,GE,1992-08-18,38.34394073486328
+574528,GE,1992-08-19,38.0937385559082
+574529,GE,1992-08-20,38.0937385559082
+574530,GE,1992-08-21,37.59332656860352
+574531,GE,1992-08-24,37.09291458129883
+574532,GE,1992-08-25,37.030364990234375
+574533,GE,1992-08-26,36.9052619934082
+574534,GE,1992-08-27,37.15546798706055
+574535,GE,1992-08-28,36.71760940551758
+574536,GE,1992-08-31,37.030364990234375
+574537,GE,1992-09-01,37.15546798706055
+574538,GE,1992-09-02,37.28057098388672
+574539,GE,1992-09-03,37.40567398071289
+574540,GE,1992-09-04,37.34312057495117
+574541,GE,1992-09-08,37.09291458129883
+574542,GE,1992-09-09,37.28057098388672
+574543,GE,1992-09-10,37.65587615966797
+574544,GE,1992-09-11,37.59332656860352
+574545,GE,1992-09-14,38.78179931640625
+574546,GE,1992-09-15,38.65669631958008
+574547,GE,1992-09-16,39.032005310058594
+574548,GE,1992-09-17,39.53241729736328
+574549,GE,1992-09-18,39.84517288208008
+574550,GE,1992-09-21,39.28221130371094
+574551,GE,1992-09-22,38.65669631958008
+574552,GE,1992-09-23,38.84435272216797
+574553,GE,1992-09-24,38.96945571899414
+574554,GE,1992-09-25,38.96945571899414
+574555,GE,1992-09-28,39.65752029418945
+574556,GE,1992-09-29,39.09455871582031
+574557,GE,1992-09-30,39.157108306884766
+574558,GE,1992-10-01,38.96945571899414
+574559,GE,1992-10-02,37.90608215332031
+574560,GE,1992-10-05,37.71842956542969
+574561,GE,1992-10-06,37.28057098388672
+574562,GE,1992-10-07,36.9052619934082
+574563,GE,1992-10-08,37.78097915649414
+574564,GE,1992-10-09,37.5307731628418
+574565,GE,1992-10-12,37.71842956542969
+574566,GE,1992-10-13,37.468223571777344
+574567,GE,1992-10-14,37.5307731628418
+574568,GE,1992-10-15,37.59332656860352
+574569,GE,1992-10-16,38.156288146972656
+574570,GE,1992-10-19,38.21883773803711
+574571,GE,1992-10-20,38.28139114379883
+574572,GE,1992-10-21,38.03118515014648
+574573,GE,1992-10-22,38.21883773803711
+574574,GE,1992-10-23,37.96863555908203
+574575,GE,1992-10-26,38.46904373168945
+574576,GE,1992-10-27,38.34394073486328
+574577,GE,1992-10-28,38.90690231323242
+574578,GE,1992-10-29,38.78179931640625
+574579,GE,1992-10-30,38.406494140625
+574580,GE,1992-11-02,39.28221130371094
+574581,GE,1992-11-03,39.09455871582031
+574582,GE,1992-11-04,39.21966171264648
+574583,GE,1992-11-05,39.157108306884766
+574584,GE,1992-11-06,38.78179931640625
+574585,GE,1992-11-09,39.032005310058594
+574586,GE,1992-11-10,38.65669631958008
+574587,GE,1992-11-11,39.21966171264648
+574588,GE,1992-11-12,39.40731430053711
+574589,GE,1992-11-13,39.46986389160156
+574590,GE,1992-11-16,39.032005310058594
+574591,GE,1992-11-17,39.032005310058594
+574592,GE,1992-11-18,39.40731430053711
+574593,GE,1992-11-19,39.09455871582031
+574594,GE,1992-11-20,40.0328254699707
+574595,GE,1992-11-23,41.09619903564453
+574596,GE,1992-11-24,41.34640502929688
+574597,GE,1992-11-25,41.47150802612305
+574598,GE,1992-11-27,41.47150802612305
+574599,GE,1992-11-30,41.65916061401367
+574600,GE,1992-12-01,41.09619903564453
+574601,GE,1992-12-02,41.40895462036133
+574602,GE,1992-12-03,40.84599304199219
+574603,GE,1992-12-04,41.34640502929688
+574604,GE,1992-12-07,41.47150802612305
+574605,GE,1992-12-08,41.78426361083984
+574606,GE,1992-12-09,42.03446960449219
+574607,GE,1992-12-10,41.721710205078125
+574608,GE,1992-12-11,41.909366607666016
+574609,GE,1992-12-14,41.65916061401367
+574610,GE,1992-12-15,42.09701919555664
+574611,GE,1992-12-16,41.78426361083984
+574612,GE,1992-12-17,42.65998077392578
+574613,GE,1992-12-18,43.41059875488281
+574614,GE,1992-12-21,43.78590393066406
+574615,GE,1992-12-22,43.53569793701172
+574616,GE,1992-12-23,43.22294235229492
+574617,GE,1992-12-24,43.28549575805664
+574618,GE,1992-12-28,43.47314834594727
+574619,GE,1992-12-29,43.16039276123047
+574620,GE,1992-12-30,43.34804534912109
+574621,GE,1992-12-31,42.78508377075195
+574622,GE,1993-01-04,42.78508377075195
+574623,GE,1993-01-05,43.28549575805664
+574624,GE,1993-01-06,43.09783935546875
+574625,GE,1993-01-07,42.97273635864258
+574626,GE,1993-01-08,42.910186767578125
+574627,GE,1993-01-11,42.53487777709961
+574628,GE,1993-01-12,42.59743118286133
+574629,GE,1993-01-13,42.40977478027344
+574630,GE,1993-01-14,42.47232818603516
+574631,GE,1993-01-15,42.34722518920898
+574632,GE,1993-01-18,42.34722518920898
+574633,GE,1993-01-19,42.09701919555664
+574634,GE,1993-01-20,41.34640502929688
+574635,GE,1993-01-21,41.78426361083984
+574636,GE,1993-01-22,42.22212219238281
+574637,GE,1993-01-25,42.53487777709961
+574638,GE,1993-01-26,42.59743118286133
+574639,GE,1993-01-27,42.34722518920898
+574640,GE,1993-01-28,42.78508377075195
+574641,GE,1993-01-29,43.09783935546875
+574642,GE,1993-02-01,43.16039276123047
+574643,GE,1993-02-02,42.53487777709961
+574644,GE,1993-02-03,43.09783935546875
+574645,GE,1993-02-04,43.34804534912109
+574646,GE,1993-02-05,43.47314834594727
+574647,GE,1993-02-08,43.41059875488281
+574648,GE,1993-02-09,43.34804534912109
+574649,GE,1993-02-10,43.41059875488281
+574650,GE,1993-02-11,43.22294235229492
+574651,GE,1993-02-12,42.53487777709961
+574652,GE,1993-02-16,41.5340576171875
+574653,GE,1993-02-17,41.28385162353516
+574654,GE,1993-02-18,40.97109603881836
+574655,GE,1993-02-19,41.15874862670898
+574656,GE,1993-02-22,41.59660720825195
+574657,GE,1993-02-23,41.78426361083984
+574658,GE,1993-02-24,42.09701919555664
+574659,GE,1993-02-25,42.28467178344727
+574660,GE,1993-02-26,42.09701919555664
+574661,GE,1993-03-01,41.721710205078125
+574662,GE,1993-03-02,42.78508377075195
+574663,GE,1993-03-03,42.847633361816406
+574664,GE,1993-03-04,42.53487777709961
+574665,GE,1993-03-05,42.910186767578125
+574666,GE,1993-03-08,43.78590393066406
+574667,GE,1993-03-09,43.66080093383789
+574668,GE,1993-03-10,43.91100692749024
+574669,GE,1993-03-11,43.78590393066406
+574670,GE,1993-03-12,43.28549575805664
+574671,GE,1993-03-15,43.22294235229492
+574672,GE,1993-03-16,43.47314834594727
+574673,GE,1993-03-17,43.59825134277344
+574674,GE,1993-03-18,44.22376251220703
+574675,GE,1993-03-19,44.3488655090332
+574676,GE,1993-03-22,44.473968505859375
+574677,GE,1993-03-23,44.09865951538086
+574678,GE,1993-03-24,44.97438049316406
+574679,GE,1993-03-25,45.09948348999024
+574680,GE,1993-03-26,44.91182708740234
+574681,GE,1993-03-29,45.16203308105469
+574682,GE,1993-03-30,45.47478866577149
+574683,GE,1993-03-31,44.59907150268555
+574684,GE,1993-04-01,44.84927749633789
+574685,GE,1993-04-02,44.53651809692383
+574686,GE,1993-04-05,44.78672409057617
+574687,GE,1993-04-06,45.72499465942383
+574688,GE,1993-04-07,45.91264724731445
+574689,GE,1993-04-08,46.03775024414063
+574690,GE,1993-04-12,46.66326522827149
+574691,GE,1993-04-13,46.600711822509766
+574692,GE,1993-04-14,47.22622680664063
+574693,GE,1993-04-15,47.85173797607422
+574694,GE,1993-04-16,47.6640853881836
+574695,GE,1993-04-19,47.53898239135742
+574696,GE,1993-04-20,47.22622680664063
+574697,GE,1993-04-21,46.4756088256836
+574698,GE,1993-04-22,46.1628532409668
+574699,GE,1993-04-23,46.600711822509766
+574700,GE,1993-04-26,46.03775024414063
+574701,GE,1993-04-27,46.28795623779297
+574702,GE,1993-04-28,45.22458267211914
+574703,GE,1993-04-29,45.85009765625
+574704,GE,1993-04-30,45.34968566894531
+574705,GE,1993-05-03,45.47478866577149
+574706,GE,1993-05-04,44.91182708740234
+574707,GE,1993-05-05,46.1628532409668
+574708,GE,1993-05-06,46.78836441040039
+574709,GE,1993-05-07,47.163673400878906
+574710,GE,1993-05-10,47.10112380981445
+574711,GE,1993-05-11,46.53816223144531
+574712,GE,1993-05-12,46.72581481933594
+574713,GE,1993-05-13,46.1628532409668
+574714,GE,1993-05-14,46.66326522827149
+574715,GE,1993-05-17,46.85091781616211
+574716,GE,1993-05-18,46.1628532409668
+574717,GE,1993-05-19,46.66326522827149
+574718,GE,1993-05-20,46.53816223144531
+574719,GE,1993-05-21,46.10030364990234
+574720,GE,1993-05-24,46.41305923461914
+574721,GE,1993-05-25,46.1628532409668
+574722,GE,1993-05-26,46.53816223144531
+574723,GE,1993-05-27,46.97602081298828
+574724,GE,1993-05-28,46.41305923461914
+574725,GE,1993-06-01,47.038570404052734
+574726,GE,1993-06-02,47.038570404052734
+574727,GE,1993-06-03,47.10112380981445
+574728,GE,1993-06-04,46.97602081298828
+574729,GE,1993-06-07,46.85091781616211
+574730,GE,1993-06-08,46.72581481933594
+574731,GE,1993-06-09,46.72581481933594
+574732,GE,1993-06-10,46.72581481933594
+574733,GE,1993-06-11,47.163673400878906
+574734,GE,1993-06-14,46.4756088256836
+574735,GE,1993-06-15,47.10112380981445
+574736,GE,1993-06-16,47.72663497924805
+574737,GE,1993-06-17,47.6640853881836
+574738,GE,1993-06-18,47.47643280029297
+574739,GE,1993-06-21,47.6640853881836
+574740,GE,1993-06-22,47.53898239135742
+574741,GE,1993-06-23,48.03939056396485
+574742,GE,1993-06-24,47.789188385009766
+574743,GE,1993-06-25,47.41387939453125
+574744,GE,1993-06-28,47.72663497924805
+574745,GE,1993-06-29,47.85173797607422
+574746,GE,1993-06-30,47.91429138183594
+574747,GE,1993-07-01,47.60153198242188
+574748,GE,1993-07-02,47.85173797607422
+574749,GE,1993-07-06,47.3513298034668
+574750,GE,1993-07-07,47.3513298034668
+574751,GE,1993-07-08,48.53980255126953
+574752,GE,1993-07-09,48.53980255126953
+574753,GE,1993-07-12,48.72745513916016
+574754,GE,1993-07-13,49.04021453857422
+574755,GE,1993-07-14,49.352970123291016
+574756,GE,1993-07-15,49.47807312011719
+574757,GE,1993-07-16,49.97848129272461
+574758,GE,1993-07-19,49.790828704833984
+574759,GE,1993-07-20,49.60317611694336
+574760,GE,1993-07-21,49.54062271118164
+574761,GE,1993-07-22,49.04021453857422
+574762,GE,1993-07-23,48.91511154174805
+574763,GE,1993-07-26,49.41551971435547
+574764,GE,1993-07-27,49.16531753540039
+574765,GE,1993-07-28,48.91511154174805
+574766,GE,1993-07-29,49.41551971435547
+574767,GE,1993-07-30,49.2904167175293
+574768,GE,1993-08-02,49.54062271118164
+574769,GE,1993-08-03,49.352970123291016
+574770,GE,1993-08-04,49.16531753540039
+574771,GE,1993-08-05,49.790828704833984
+574772,GE,1993-08-06,49.728275299072266
+574773,GE,1993-08-09,49.728275299072266
+574774,GE,1993-08-10,49.54062271118164
+574775,GE,1993-08-11,49.41551971435547
+574776,GE,1993-08-12,49.10276412963867
+574777,GE,1993-08-13,48.72745513916016
+574778,GE,1993-08-16,48.91511154174805
+574779,GE,1993-08-17,48.53980255126953
+574780,GE,1993-08-18,48.602352142333984
+574781,GE,1993-08-19,48.352149963378906
+574782,GE,1993-08-20,49.352970123291016
+574783,GE,1993-08-23,48.91511154174805
+574784,GE,1993-08-24,49.352970123291016
+574785,GE,1993-08-25,49.41551971435547
+574786,GE,1993-08-26,49.41551971435547
+574787,GE,1993-08-27,49.04021453857422
+574788,GE,1993-08-30,49.2904167175293
+574789,GE,1993-08-31,49.16531753540039
+574790,GE,1993-09-01,49.10276412963867
+574791,GE,1993-09-02,48.79000854492188
+574792,GE,1993-09-03,48.6649055480957
+574793,GE,1993-09-07,48.53980255126953
+574794,GE,1993-09-08,48.164493560791016
+574795,GE,1993-09-09,47.97684097290039
+574796,GE,1993-09-10,48.352149963378906
+574797,GE,1993-09-13,48.41469955444336
+574798,GE,1993-09-14,49.04021453857422
+574799,GE,1993-09-15,49.10276412963867
+574800,GE,1993-09-16,49.16531753540039
+574801,GE,1993-09-17,49.41551971435547
+574802,GE,1993-09-20,48.6649055480957
+574803,GE,1993-09-21,48.227046966552734
+574804,GE,1993-09-22,48.28959655761719
+574805,GE,1993-09-23,48.164493560791016
+574806,GE,1993-09-24,47.47643280029297
+574807,GE,1993-09-27,48.28959655761719
+574808,GE,1993-09-28,47.97684097290039
+574809,GE,1993-09-29,47.72663497924805
+574810,GE,1993-09-30,47.97684097290039
+574811,GE,1993-10-01,47.97684097290039
+574812,GE,1993-10-04,48.164493560791016
+574813,GE,1993-10-05,47.85173797607422
+574814,GE,1993-10-06,47.789188385009766
+574815,GE,1993-10-07,47.85173797607422
+574816,GE,1993-10-08,48.03939056396485
+574817,GE,1993-10-11,48.28959655761719
+574818,GE,1993-10-12,47.789188385009766
+574819,GE,1993-10-13,48.10194396972656
+574820,GE,1993-10-14,48.28959655761719
+574821,GE,1993-10-15,49.2904167175293
+574822,GE,1993-10-18,49.04021453857422
+574823,GE,1993-10-19,49.10276412963867
+574824,GE,1993-10-20,49.16531753540039
+574825,GE,1993-10-21,48.72745513916016
+574826,GE,1993-10-22,48.03939056396485
+574827,GE,1993-10-25,47.91429138183594
+574828,GE,1993-10-26,48.227046966552734
+574829,GE,1993-10-27,48.72745513916016
+574830,GE,1993-10-28,48.47724914550781
+574831,GE,1993-10-29,48.53980255126953
+574832,GE,1993-11-01,48.79000854492188
+574833,GE,1993-11-02,48.602352142333984
+574834,GE,1993-11-03,48.227046966552734
+574835,GE,1993-11-04,46.91346740722656
+574836,GE,1993-11-05,47.10112380981445
+574837,GE,1993-11-08,46.91346740722656
+574838,GE,1993-11-09,47.28877639770508
+574839,GE,1993-11-10,47.3513298034668
+574840,GE,1993-11-11,46.97602081298828
+574841,GE,1993-11-12,46.97602081298828
+574842,GE,1993-11-15,47.163673400878906
+574843,GE,1993-11-16,48.28959655761719
+574844,GE,1993-11-17,48.352149963378906
+574845,GE,1993-11-18,48.79000854492188
+574846,GE,1993-11-19,49.16531753540039
+574847,GE,1993-11-22,49.16531753540039
+574848,GE,1993-11-23,49.2904167175293
+574849,GE,1993-11-24,48.91511154174805
+574850,GE,1993-11-26,49.2904167175293
+574851,GE,1993-11-29,48.9776611328125
+574852,GE,1993-11-30,49.22786712646485
+574853,GE,1993-12-01,49.352970123291016
+574854,GE,1993-12-02,50.04103469848633
+574855,GE,1993-12-03,50.10358428955078
+574856,GE,1993-12-06,50.22868728637695
+574857,GE,1993-12-07,49.91593170166016
+574858,GE,1993-12-08,50.22868728637695
+574859,GE,1993-12-09,50.54144287109375
+574860,GE,1993-12-10,50.85419845581055
+574861,GE,1993-12-13,50.54144287109375
+574862,GE,1993-12-14,51.22950744628906
+574863,GE,1993-12-15,51.72991943359375
+574864,GE,1993-12-16,51.7924690246582
+574865,GE,1993-12-17,52.60563659667969
+574866,GE,1993-12-20,52.16777801513672
+574867,GE,1993-12-21,52.73073959350586
+574868,GE,1993-12-22,52.73073959350586
+574869,GE,1993-12-23,53.106048583984375
+574870,GE,1993-12-27,53.41880416870117
+574871,GE,1993-12-28,53.293701171875
+574872,GE,1993-12-29,53.293701171875
+574873,GE,1993-12-30,52.9809455871582
+574874,GE,1993-12-31,52.48053359985352
+574875,GE,1994-01-03,52.04267501831055
+574876,GE,1994-01-04,51.85502243041992
+574877,GE,1994-01-05,51.542266845703125
+574878,GE,1994-01-06,51.980125427246094
+574879,GE,1994-01-07,52.23032760620117
+574880,GE,1994-01-10,52.48053359985352
+574881,GE,1994-01-11,52.85584259033203
+574882,GE,1994-01-12,53.043495178222656
+574883,GE,1994-01-13,52.66818618774414
+574884,GE,1994-01-14,53.41880416870117
+574885,GE,1994-01-17,53.6064567565918
+574886,GE,1994-01-18,54.231971740722656
+574887,GE,1994-01-19,54.41962432861328
+574888,GE,1994-01-20,54.29452133178711
+574889,GE,1994-01-21,54.044315338134766
+574890,GE,1994-01-24,53.919212341308594
+574891,GE,1994-01-25,53.543907165527344
+574892,GE,1994-01-26,53.293701171875
+574893,GE,1994-01-27,54.16941833496094
+574894,GE,1994-01-28,53.98176574707031
+574895,GE,1994-01-31,53.919212341308594
+574896,GE,1994-02-01,53.481353759765625
+574897,GE,1994-02-02,54.60727691650391
+574898,GE,1994-02-03,54.9200325012207
+574899,GE,1994-02-04,53.293701171875
+574900,GE,1994-02-07,54.16941833496094
+574901,GE,1994-02-08,53.66901016235352
+574902,GE,1994-02-09,54.16941833496094
+574903,GE,1994-02-10,53.293701171875
+574904,GE,1994-02-11,53.66901016235352
+574905,GE,1994-02-14,54.10686874389648
+574906,GE,1994-02-15,54.54472732543945
+574907,GE,1994-02-16,54.41962432861328
+574908,GE,1994-02-17,54.60727691650391
+574909,GE,1994-02-18,54.044315338134766
+574910,GE,1994-02-22,54.044315338134766
+574911,GE,1994-02-23,53.73155975341797
+574912,GE,1994-02-24,52.73073959350586
+574913,GE,1994-02-25,52.60563659667969
+574914,GE,1994-02-28,52.73073959350586
+574915,GE,1994-03-01,52.85584259033203
+574916,GE,1994-03-02,52.91839218139648
+574917,GE,1994-03-03,52.54308319091797
+574918,GE,1994-03-04,52.48053359985352
+574919,GE,1994-03-07,52.91839218139648
+574920,GE,1994-03-08,52.54308319091797
+574921,GE,1994-03-09,52.73073959350586
+574922,GE,1994-03-10,52.29288101196289
+574923,GE,1994-03-11,52.66818618774414
+574924,GE,1994-03-14,52.66818618774414
+574925,GE,1994-03-15,52.48053359985352
+574926,GE,1994-03-16,51.917572021484375
+574927,GE,1994-03-17,51.542266845703125
+574928,GE,1994-03-18,52.29288101196289
+574929,GE,1994-03-21,52.04267501831055
+574930,GE,1994-03-22,51.66736602783203
+574931,GE,1994-03-23,51.980125427246094
+574932,GE,1994-03-24,51.85502243041992
+574933,GE,1994-03-25,51.10440444946289
+574934,GE,1994-03-28,51.7924690246582
+574935,GE,1994-03-29,51.16695785522461
+574936,GE,1994-03-30,49.41551971435547
+574937,GE,1994-03-31,50.04103469848633
+574938,GE,1994-04-04,49.04021453857422
+574939,GE,1994-04-05,49.47807312011719
+574940,GE,1994-04-06,48.85255813598633
+574941,GE,1994-04-07,49.16531753540039
+574942,GE,1994-04-08,48.6649055480957
+574943,GE,1994-04-11,49.22786712646485
+574944,GE,1994-04-12,49.66572570800781
+574945,GE,1994-04-13,49.47807312011719
+574946,GE,1994-04-14,48.79000854492188
+574947,GE,1994-04-15,48.41469955444336
+574948,GE,1994-04-18,47.47643280029297
+574949,GE,1994-04-19,47.789188385009766
+574950,GE,1994-04-20,47.789188385009766
+574951,GE,1994-04-21,48.164493560791016
+574952,GE,1994-04-22,48.03939056396485
+574953,GE,1994-04-25,48.41469955444336
+574954,GE,1994-04-26,48.03939056396485
+574955,GE,1994-04-28,48.352149963378906
+574956,GE,1994-04-29,47.6640853881836
+574957,GE,1994-05-02,47.97684097290039
+574958,GE,1994-05-03,48.164493560791016
+574959,GE,1994-05-04,48.9776611328125
+574960,GE,1994-05-05,48.91511154174805
+574961,GE,1994-05-06,48.352149963378906
+574962,GE,1994-05-09,47.47643280029297
+574963,GE,1994-05-10,47.53898239135742
+574964,GE,1994-05-11,46.66326522827149
+574965,GE,1994-05-12,46.91346740722656
+574966,GE,1994-05-13,47.72663497924805
+574967,GE,1994-05-16,47.41387939453125
+574968,GE,1994-05-17,47.6640853881836
+574969,GE,1994-05-18,47.91429138183594
+574970,GE,1994-05-19,48.28959655761719
+574971,GE,1994-05-20,47.6640853881836
+574972,GE,1994-05-23,47.038570404052734
+574973,GE,1994-05-24,47.53898239135742
+574974,GE,1994-05-25,47.53898239135742
+574975,GE,1994-05-26,48.53980255126953
+574976,GE,1994-05-27,49.04021453857422
+574977,GE,1994-05-31,49.790828704833984
+574978,GE,1994-06-01,50.1661376953125
+574979,GE,1994-06-02,50.04103469848633
+574980,GE,1994-06-03,49.41551971435547
+574981,GE,1994-06-06,48.79000854492188
+574982,GE,1994-06-07,48.79000854492188
+574983,GE,1994-06-08,48.164493560791016
+574984,GE,1994-06-09,48.41469955444336
+574985,GE,1994-06-10,47.789188385009766
+574986,GE,1994-06-13,48.28959655761719
+574987,GE,1994-06-14,48.03939056396485
+574988,GE,1994-06-15,47.53898239135742
+574989,GE,1994-06-16,48.03939056396485
+574990,GE,1994-06-17,47.789188385009766
+574991,GE,1994-06-20,47.41387939453125
+574992,GE,1994-06-21,46.1628532409668
+574993,GE,1994-06-22,45.78754425048828
+574994,GE,1994-06-23,46.28795623779297
+574995,GE,1994-06-24,46.28795623779297
+574996,GE,1994-06-27,47.41387939453125
+574997,GE,1994-06-28,47.28877639770508
+574998,GE,1994-06-29,47.6640853881836
+574999,GE,1994-06-30,46.66326522827149
+575000,GE,1994-07-01,46.41305923461914
+575001,GE,1994-07-05,47.038570404052734
+575002,GE,1994-07-06,47.28877639770508
+575003,GE,1994-07-07,47.41387939453125
+575004,GE,1994-07-08,47.41387939453125
+575005,GE,1994-07-11,47.28877639770508
+575006,GE,1994-07-12,46.91346740722656
+575007,GE,1994-07-13,46.91346740722656
+575008,GE,1994-07-14,47.6640853881836
+575009,GE,1994-07-15,47.91429138183594
+575010,GE,1994-07-18,47.91429138183594
+575011,GE,1994-07-19,48.91511154174805
+575012,GE,1994-07-20,48.79000854492188
+575013,GE,1994-07-21,48.53980255126953
+575014,GE,1994-07-22,49.66572570800781
+575015,GE,1994-07-25,49.91593170166016
+575016,GE,1994-07-26,49.16531753540039
+575017,GE,1994-07-27,48.79000854492188
+575018,GE,1994-07-28,49.54062271118164
+575019,GE,1994-07-29,50.41633987426758
+575020,GE,1994-08-01,50.29124069213867
+575021,GE,1994-08-02,50.04103469848633
+575022,GE,1994-08-03,49.66572570800781
+575023,GE,1994-08-04,48.53980255126953
+575024,GE,1994-08-05,49.04021453857422
+575025,GE,1994-08-08,49.54062271118164
+575026,GE,1994-08-09,48.91511154174805
+575027,GE,1994-08-10,48.28959655761719
+575028,GE,1994-08-11,47.6640853881836
+575029,GE,1994-08-12,48.164493560791016
+575030,GE,1994-08-15,48.79000854492188
+575031,GE,1994-08-16,48.53980255126953
+575032,GE,1994-08-17,47.91429138183594
+575033,GE,1994-08-18,47.163673400878906
+575034,GE,1994-08-19,47.91429138183594
+575035,GE,1994-08-22,47.789188385009766
+575036,GE,1994-08-23,48.79000854492188
+575037,GE,1994-08-24,49.2904167175293
+575038,GE,1994-08-25,49.66572570800781
+575039,GE,1994-08-26,50.791648864746094
+575040,GE,1994-08-29,50.29124069213867
+575041,GE,1994-08-30,50.04103469848633
+575042,GE,1994-08-31,49.790828704833984
+575043,GE,1994-09-01,50.29124069213867
+575044,GE,1994-09-02,50.04103469848633
+575045,GE,1994-09-06,49.41551971435547
+575046,GE,1994-09-07,49.04021453857422
+575047,GE,1994-09-08,49.16531753540039
+575048,GE,1994-09-09,49.16531753540039
+575049,GE,1994-09-12,49.16531753540039
+575050,GE,1994-09-13,49.54062271118164
+575051,GE,1994-09-14,50.29124069213867
+575052,GE,1994-09-15,51.41716384887695
+575053,GE,1994-09-16,51.04185485839844
+575054,GE,1994-09-19,50.54144287109375
+575055,GE,1994-09-20,49.54062271118164
+575056,GE,1994-09-21,49.54062271118164
+575057,GE,1994-09-22,49.16531753540039
+575058,GE,1994-09-23,48.79000854492188
+575059,GE,1994-09-26,49.2904167175293
+575060,GE,1994-09-27,48.79000854492188
+575061,GE,1994-09-28,48.79000854492188
+575062,GE,1994-09-29,48.79000854492188
+575063,GE,1994-09-30,48.164493560791016
+575064,GE,1994-10-03,47.6640853881836
+575065,GE,1994-10-04,47.038570404052734
+575066,GE,1994-10-05,47.41387939453125
+575067,GE,1994-10-06,47.038570404052734
+575068,GE,1994-10-07,46.78836441040039
+575069,GE,1994-10-10,46.91346740722656
+575070,GE,1994-10-11,48.41469955444336
+575071,GE,1994-10-12,50.1661376953125
+575072,GE,1994-10-13,50.04103469848633
+575073,GE,1994-10-14,50.41633987426758
+575074,GE,1994-10-17,50.41633987426758
+575075,GE,1994-10-18,49.91593170166016
+575076,GE,1994-10-19,50.29124069213867
+575077,GE,1994-10-20,49.04021453857422
+575078,GE,1994-10-21,47.41387939453125
+575079,GE,1994-10-24,47.91429138183594
+575080,GE,1994-10-25,47.789188385009766
+575081,GE,1994-10-26,47.91429138183594
+575082,GE,1994-10-27,48.164493560791016
+575083,GE,1994-10-28,49.41551971435547
+575084,GE,1994-10-31,48.91511154174805
+575085,GE,1994-11-01,48.53980255126953
+575086,GE,1994-11-02,48.28959655761719
+575087,GE,1994-11-03,48.53980255126953
+575088,GE,1994-11-04,48.03939056396485
+575089,GE,1994-11-07,48.28959655761719
+575090,GE,1994-11-08,49.16531753540039
+575091,GE,1994-11-09,48.79000854492188
+575092,GE,1994-11-10,48.79000854492188
+575093,GE,1994-11-11,48.79000854492188
+575094,GE,1994-11-14,48.79000854492188
+575095,GE,1994-11-15,48.79000854492188
+575096,GE,1994-11-16,49.2904167175293
+575097,GE,1994-11-17,48.79000854492188
+575098,GE,1994-11-18,48.79000854492188
+575099,GE,1994-11-21,47.41387939453125
+575100,GE,1994-11-22,46.53816223144531
+575101,GE,1994-11-23,46.28795623779297
+575102,GE,1994-11-25,46.28795623779297
+575103,GE,1994-11-28,47.28877639770508
+575104,GE,1994-11-29,46.66326522827149
+575105,GE,1994-11-30,46.03775024414063
+575106,GE,1994-12-01,45.66244125366211
+575107,GE,1994-12-02,47.163673400878906
+575108,GE,1994-12-05,46.91346740722656
+575109,GE,1994-12-06,46.53816223144531
+575110,GE,1994-12-07,47.41387939453125
+575111,GE,1994-12-08,46.1628532409668
+575112,GE,1994-12-09,46.91346740722656
+575113,GE,1994-12-12,47.41387939453125
+575114,GE,1994-12-13,47.91429138183594
+575115,GE,1994-12-14,48.79000854492188
+575116,GE,1994-12-15,49.04021453857422
+575117,GE,1994-12-16,50.29124069213867
+575118,GE,1994-12-19,50.04103469848633
+575119,GE,1994-12-20,49.790828704833984
+575120,GE,1994-12-21,49.91593170166016
+575121,GE,1994-12-22,50.54144287109375
+575122,GE,1994-12-23,49.790828704833984
+575123,GE,1994-12-27,51.29206085205078
+575124,GE,1994-12-28,51.16695785522461
+575125,GE,1994-12-29,51.66736602783203
+575126,GE,1994-12-30,51.04185485839844
+575127,GE,1995-01-03,51.04185485839844
+575128,GE,1995-01-04,51.04185485839844
+575129,GE,1995-01-05,51.16695785522461
+575130,GE,1995-01-06,50.916751861572266
+575131,GE,1995-01-09,50.41633987426758
+575132,GE,1995-01-10,50.791648864746094
+575133,GE,1995-01-11,51.542266845703125
+575134,GE,1995-01-12,51.41716384887695
+575135,GE,1995-01-13,52.04267501831055
+575136,GE,1995-01-16,52.66818618774414
+575137,GE,1995-01-17,52.04267501831055
+575138,GE,1995-01-18,52.29288101196289
+575139,GE,1995-01-19,51.04185485839844
+575140,GE,1995-01-20,51.04185485839844
+575141,GE,1995-01-23,50.29124069213867
+575142,GE,1995-01-24,50.41633987426758
+575143,GE,1995-01-25,50.791648864746094
+575144,GE,1995-01-26,51.04185485839844
+575145,GE,1995-01-27,50.54144287109375
+575146,GE,1995-01-30,51.16695785522461
+575147,GE,1995-01-31,51.542266845703125
+575148,GE,1995-02-01,51.16695785522461
+575149,GE,1995-02-02,51.29206085205078
+575150,GE,1995-02-03,52.16777801513672
+575151,GE,1995-02-06,52.04267501831055
+575152,GE,1995-02-07,52.04267501831055
+575153,GE,1995-02-08,52.04267501831055
+575154,GE,1995-02-09,52.29288101196289
+575155,GE,1995-02-10,52.16777801513672
+575156,GE,1995-02-13,52.66818618774414
+575157,GE,1995-02-14,52.66818618774414
+575158,GE,1995-02-15,53.66901016235352
+575159,GE,1995-02-16,54.16941833496094
+575160,GE,1995-02-17,53.66901016235352
+575161,GE,1995-02-21,53.919212341308594
+575162,GE,1995-02-22,55.17023849487305
+575163,GE,1995-02-23,55.42044448852539
+575164,GE,1995-02-24,54.7949333190918
+575165,GE,1995-02-27,53.66901016235352
+575166,GE,1995-02-28,54.7949333190918
+575167,GE,1995-03-01,54.16941833496094
+575168,GE,1995-03-02,53.16859817504883
+575169,GE,1995-03-03,53.043495178222656
+575170,GE,1995-03-06,52.79328918457031
+575171,GE,1995-03-07,52.66818618774414
+575172,GE,1995-03-08,53.293701171875
+575173,GE,1995-03-09,53.293701171875
+575174,GE,1995-03-10,54.7949333190918
+575175,GE,1995-03-13,54.669830322265625
+575176,GE,1995-03-14,55.04513549804688
+575177,GE,1995-03-15,53.79410934448242
+575178,GE,1995-03-16,54.9200325012207
+575179,GE,1995-03-17,54.29452133178711
+575180,GE,1995-03-20,54.16941833496094
+575181,GE,1995-03-21,54.41962432861328
+575182,GE,1995-03-22,54.669830322265625
+575183,GE,1995-03-23,54.54472732543945
+575184,GE,1995-03-24,55.04513549804688
+575185,GE,1995-03-27,54.669830322265625
+575186,GE,1995-03-28,54.9200325012207
+575187,GE,1995-03-29,55.04513549804688
+575188,GE,1995-03-30,54.7949333190918
+575189,GE,1995-03-31,54.044315338134766
+575190,GE,1995-04-03,54.669830322265625
+575191,GE,1995-04-04,54.9200325012207
+575192,GE,1995-04-05,54.9200325012207
+575193,GE,1995-04-06,55.29534149169922
+575194,GE,1995-04-07,54.9200325012207
+575195,GE,1995-04-10,55.04513549804688
+575196,GE,1995-04-11,54.7949333190918
+575197,GE,1995-04-12,54.7949333190918
+575198,GE,1995-04-13,55.04513549804688
+575199,GE,1995-04-17,53.919212341308594
+575200,GE,1995-04-18,54.044315338134766
+575201,GE,1995-04-19,54.7949333190918
+575202,GE,1995-04-20,54.044315338134766
+575203,GE,1995-04-21,55.04513549804688
+575204,GE,1995-04-24,55.54554748535156
+575205,GE,1995-04-25,55.79575347900391
+575206,GE,1995-04-26,55.92085647583008
+575207,GE,1995-04-27,56.4212646484375
+575208,GE,1995-04-28,56.04595947265625
+575209,GE,1995-05-01,56.4212646484375
+575210,GE,1995-05-02,56.29616165161133
+575211,GE,1995-05-03,56.67147064208984
+575212,GE,1995-05-04,57.17188262939453
+575213,GE,1995-05-05,57.42208480834961
+575214,GE,1995-05-08,58.54800796508789
+575215,GE,1995-05-09,58.67311096191406
+575216,GE,1995-05-10,59.17352294921875
+575217,GE,1995-05-11,58.42290878295898
+575218,GE,1995-05-12,59.04841995239258
+575219,GE,1995-05-15,57.67229080200195
+575220,GE,1995-05-16,56.92167663574219
+575221,GE,1995-05-17,57.54718780517578
+575222,GE,1995-05-18,56.54636764526367
+575223,GE,1995-05-19,56.54636764526367
+575224,GE,1995-05-22,57.17188262939453
+575225,GE,1995-05-23,57.67229080200195
+575226,GE,1995-05-24,57.17188262939453
+575227,GE,1995-05-25,56.54636764526367
+575228,GE,1995-05-26,56.4212646484375
+575229,GE,1995-05-30,56.67147064208984
+575230,GE,1995-05-31,58.04759979248047
+575231,GE,1995-06-01,58.04759979248047
+575232,GE,1995-06-02,56.796573638916016
+575233,GE,1995-06-05,57.9224967956543
+575234,GE,1995-06-06,57.67229080200195
+575235,GE,1995-06-07,57.42208480834961
+575236,GE,1995-06-08,56.92167663574219
+575237,GE,1995-06-09,55.67065048217773
+575238,GE,1995-06-12,56.796573638916016
+575239,GE,1995-06-13,57.54718780517578
+575240,GE,1995-06-14,57.797393798828125
+575241,GE,1995-06-15,57.797393798828125
+575242,GE,1995-06-16,57.42208480834961
+575243,GE,1995-06-19,57.9224967956543
+575244,GE,1995-06-20,57.2969856262207
+575245,GE,1995-06-21,57.17188262939453
+575246,GE,1995-06-22,57.2969856262207
+575247,GE,1995-06-23,57.17188262939453
+575248,GE,1995-06-26,56.92167663574219
+575249,GE,1995-06-27,56.796573638916016
+575250,GE,1995-06-28,56.796573638916016
+575251,GE,1995-06-29,56.04595947265625
+575252,GE,1995-06-30,56.4212646484375
+575253,GE,1995-07-03,57.10932922363281
+575254,GE,1995-07-05,57.797393798828125
+575255,GE,1995-07-06,59.04841995239258
+575256,GE,1995-07-07,60.04924011230469
+575257,GE,1995-07-10,59.79903411865234
+575258,GE,1995-07-11,59.04841995239258
+575259,GE,1995-07-12,59.17352294921875
+575260,GE,1995-07-13,58.54800796508789
+575261,GE,1995-07-14,58.17270278930664
+575262,GE,1995-07-17,59.548828125
+575263,GE,1995-07-18,59.04841995239258
+575264,GE,1995-07-19,58.17270278930664
+575265,GE,1995-07-20,59.42372512817383
+575266,GE,1995-07-21,59.92413711547852
+575267,GE,1995-07-24,59.67393112182617
+575268,GE,1995-07-25,59.67393112182617
+575269,GE,1995-07-26,59.29862594604492
+575270,GE,1995-07-27,59.29862594604492
+575271,GE,1995-07-28,58.79821395874024
+575272,GE,1995-07-31,59.04841995239258
+575273,GE,1995-08-01,58.67311096191406
+575274,GE,1995-08-02,57.42208480834961
+575275,GE,1995-08-03,57.42208480834961
+575276,GE,1995-08-04,57.67229080200195
+575277,GE,1995-08-07,58.79821395874024
+575278,GE,1995-08-08,59.04841995239258
+575279,GE,1995-08-09,58.67311096191406
+575280,GE,1995-08-10,58.04759979248047
+575281,GE,1995-08-11,57.797393798828125
+575282,GE,1995-08-14,58.67311096191406
+575283,GE,1995-08-15,58.67311096191406
+575284,GE,1995-08-16,58.29780578613281
+575285,GE,1995-08-17,57.67229080200195
+575286,GE,1995-08-18,57.2969856262207
+575287,GE,1995-08-21,57.54718780517578
+575288,GE,1995-08-22,57.54718780517578
+575289,GE,1995-08-23,57.2969856262207
+575290,GE,1995-08-24,57.797393798828125
+575291,GE,1995-08-25,58.42290878295898
+575292,GE,1995-08-28,58.79821395874024
+575293,GE,1995-08-29,58.923316955566406
+575294,GE,1995-08-30,59.04841995239258
+575295,GE,1995-08-31,58.923316955566406
+575296,GE,1995-09-01,58.79821395874024
+575297,GE,1995-09-05,58.79821395874024
+575298,GE,1995-09-06,59.42372512817383
+575299,GE,1995-09-07,59.17352294921875
+575300,GE,1995-09-08,58.79821395874024
+575301,GE,1995-09-11,58.923316955566406
+575302,GE,1995-09-12,60.04924011230469
+575303,GE,1995-09-13,60.67475128173828
+575304,GE,1995-09-14,62.42618942260742
+575305,GE,1995-09-15,63.92742156982422
+575306,GE,1995-09-18,62.42618942260742
+575307,GE,1995-09-19,62.050880432128906
+575308,GE,1995-09-20,62.050880432128906
+575309,GE,1995-09-21,62.17598342895508
+575310,GE,1995-09-22,63.051700592041016
+575311,GE,1995-09-25,64.4278335571289
+575312,GE,1995-09-26,64.30272674560547
+575313,GE,1995-09-27,63.5521125793457
+575314,GE,1995-09-28,63.30190658569336
+575315,GE,1995-09-29,63.80231857299805
+575316,GE,1995-10-02,63.5521125793457
+575317,GE,1995-10-03,63.17680358886719
+575318,GE,1995-10-04,63.67721557617188
+575319,GE,1995-10-05,63.051700592041016
+575320,GE,1995-10-06,62.92660140991211
+575321,GE,1995-10-09,62.92660140991211
+575322,GE,1995-10-10,62.676395416259766
+575323,GE,1995-10-11,62.17598342895508
+575324,GE,1995-10-12,62.92660140991211
+575325,GE,1995-10-13,63.051700592041016
+575326,GE,1995-10-16,62.92660140991211
+575327,GE,1995-10-17,64.05252075195312
+575328,GE,1995-10-18,64.30272674560547
+575329,GE,1995-10-19,65.30355072021484
+575330,GE,1995-10-20,64.67803955078125
+575331,GE,1995-10-23,63.5521125793457
+575332,GE,1995-10-24,63.051700592041016
+575333,GE,1995-10-25,63.051700592041016
+575334,GE,1995-10-26,62.5512924194336
+575335,GE,1995-10-27,62.30108642578125
+575336,GE,1995-10-30,63.17680358886719
+575337,GE,1995-10-31,63.30190658569336
+575338,GE,1995-11-01,62.30108642578125
+575339,GE,1995-11-02,63.5521125793457
+575340,GE,1995-11-03,62.80149841308594
+575341,GE,1995-11-06,62.92660140991211
+575342,GE,1995-11-07,63.5521125793457
+575343,GE,1995-11-08,64.92823791503906
+575344,GE,1995-11-09,65.0533447265625
+575345,GE,1995-11-10,65.6788558959961
+575346,GE,1995-11-13,65.6788558959961
+575347,GE,1995-11-14,65.55375671386719
+575348,GE,1995-11-15,66.05416107177734
+575349,GE,1995-11-16,67.68049621582031
+575350,GE,1995-11-17,67.05498504638672
+575351,GE,1995-11-20,66.55457305908203
+575352,GE,1995-11-21,67.43029022216797
+575353,GE,1995-11-22,66.30436706542969
+575354,GE,1995-11-24,66.05416107177734
+575355,GE,1995-11-27,65.42864990234375
+575356,GE,1995-11-28,67.05498504638672
+575357,GE,1995-11-29,67.68049621582031
+575358,GE,1995-11-30,67.18008422851562
+575359,GE,1995-12-01,68.68132019042969
+575360,GE,1995-12-04,69.55703735351562
+575361,GE,1995-12-05,69.93234252929688
+575362,GE,1995-12-06,71.43357849121094
+575363,GE,1995-12-07,70.93316650390625
+575364,GE,1995-12-08,70.43275451660156
+575365,GE,1995-12-11,70.80805969238281
+575366,GE,1995-12-12,72.05908966064453
+575367,GE,1995-12-13,72.05908966064453
+575368,GE,1995-12-14,71.43357849121094
+575369,GE,1995-12-15,72.43439483642578
+575370,GE,1995-12-18,72.68460083007812
+575371,GE,1995-12-19,72.05908966064453
+575372,GE,1995-12-20,70.05744934082031
+575373,GE,1995-12-21,70.55785369873047
+575374,GE,1995-12-22,71.68378448486328
+575375,GE,1995-12-26,72.18418884277344
+575376,GE,1995-12-27,71.80888366699219
+575377,GE,1995-12-28,71.1833724975586
+575378,GE,1995-12-29,72.05908966064453
+575379,GE,1996-01-02,73.56031799316406
+575380,GE,1996-01-03,73.6854248046875
+575381,GE,1996-01-04,72.80970764160156
+575382,GE,1996-01-05,72.93480682373047
+575383,GE,1996-01-08,73.43521881103516
+575384,GE,1996-01-09,72.73151397705078
+575385,GE,1996-01-10,70.43275451660156
+575386,GE,1996-01-11,70.55785369873047
+575387,GE,1996-01-12,70.30765533447266
+575388,GE,1996-01-15,70.30765533447266
+575389,GE,1996-01-16,70.93316650390625
+575390,GE,1996-01-17,71.43357849121094
+575391,GE,1996-01-18,72.55950164794922
+575392,GE,1996-01-19,74.3109359741211
+575393,GE,1996-01-22,74.06072998046875
+575394,GE,1996-01-23,73.05990600585938
+575395,GE,1996-01-24,73.8105239868164
+575396,GE,1996-01-25,74.81134796142578
+575397,GE,1996-01-26,75.56195831298828
+575398,GE,1996-01-29,74.93644714355469
+575399,GE,1996-01-30,75.56195831298828
+575400,GE,1996-01-31,76.81298828125
+575401,GE,1996-02-01,77.06319427490234
+575402,GE,1996-02-02,77.18829345703125
+575403,GE,1996-02-05,78.18911743164062
+575404,GE,1996-02-06,79.18993377685547
+575405,GE,1996-02-07,78.43932342529297
+575406,GE,1996-02-08,79.56524658203125
+575407,GE,1996-02-09,79.44013977050781
+575408,GE,1996-02-12,79.69034576416016
+575409,GE,1996-02-13,79.8154525756836
+575410,GE,1996-02-14,78.81462860107422
+575411,GE,1996-02-15,78.06401062011719
+575412,GE,1996-02-16,77.5635986328125
+575413,GE,1996-02-20,77.06319427490234
+575414,GE,1996-02-21,77.93891143798828
+575415,GE,1996-02-22,79.69034576416016
+575416,GE,1996-02-23,79.8154525756836
+575417,GE,1996-02-26,78.56442260742188
+575418,GE,1996-02-27,77.81380462646484
+575419,GE,1996-02-28,76.1874771118164
+575420,GE,1996-02-29,75.56195831298828
+575421,GE,1996-03-01,76.9380874633789
+575422,GE,1996-03-04,77.93891143798828
+575423,GE,1996-03-05,78.31421661376953
+575424,GE,1996-03-06,77.93891143798828
+575425,GE,1996-03-07,77.93891143798828
+575426,GE,1996-03-08,74.81134796142578
+575427,GE,1996-03-11,76.56278228759766
+575428,GE,1996-03-12,75.0615463256836
+575429,GE,1996-03-13,74.68624114990234
+575430,GE,1996-03-14,75.18665313720703
+575431,GE,1996-03-15,75.81216430664062
+575432,GE,1996-03-18,77.93891143798828
+575433,GE,1996-03-19,77.18829345703125
+575434,GE,1996-03-20,77.31340026855469
+575435,GE,1996-03-21,77.4384994506836
+575436,GE,1996-03-22,78.43932342529297
+575437,GE,1996-03-25,79.06483459472656
+575438,GE,1996-03-26,79.06483459472656
+575439,GE,1996-03-27,78.93972778320312
+575440,GE,1996-03-28,78.31421661376953
+575441,GE,1996-03-29,77.93891143798828
+575442,GE,1996-04-01,79.44013977050781
+575443,GE,1996-04-02,79.56524658203125
+575444,GE,1996-04-03,80.31585693359375
+575445,GE,1996-04-04,80.44096374511719
+575446,GE,1996-04-08,79.69034576416016
+575447,GE,1996-04-09,78.43932342529297
+575448,GE,1996-04-10,76.68788146972656
+575449,GE,1996-04-11,75.68706512451172
+575450,GE,1996-04-12,76.9380874633789
+575451,GE,1996-04-15,78.31421661376953
+575452,GE,1996-04-16,77.81380462646484
+575453,GE,1996-04-17,78.31421661376953
+575454,GE,1996-04-18,79.3150405883789
+575455,GE,1996-04-19,79.18993377685547
+575456,GE,1996-04-22,79.56524658203125
+575457,GE,1996-04-23,79.44013977050781
+575458,GE,1996-04-24,79.06483459472656
+575459,GE,1996-04-25,78.06401062011719
+575460,GE,1996-04-26,77.93891143798828
+575461,GE,1996-04-29,77.68870544433594
+575462,GE,1996-04-30,77.31340026855469
+575463,GE,1996-05-01,77.93891143798828
+575464,GE,1996-05-02,77.5635986328125
+575465,GE,1996-05-03,77.06319427490234
+575466,GE,1996-05-06,76.31257629394531
+575467,GE,1996-05-07,75.43685913085938
+575468,GE,1996-05-08,76.06237030029297
+575469,GE,1996-05-09,77.06319427490234
+575470,GE,1996-05-10,77.81380462646484
+575471,GE,1996-05-13,78.56442260742188
+575472,GE,1996-05-14,78.93972778320312
+575473,GE,1996-05-15,78.81462860107422
+575474,GE,1996-05-16,79.9405517578125
+575475,GE,1996-05-17,81.31668090820312
+575476,GE,1996-05-20,84.44424438476562
+575477,GE,1996-05-21,83.31832122802734
+575478,GE,1996-05-22,84.94465637207031
+575479,GE,1996-05-23,84.69445037841797
+575480,GE,1996-05-24,85.06975555419922
+575481,GE,1996-05-28,82.81790924072266
+575482,GE,1996-05-29,82.31749725341797
+575483,GE,1996-05-30,83.31832122802734
+575484,GE,1996-05-31,82.81790924072266
+575485,GE,1996-06-03,82.9430160522461
+575486,GE,1996-06-04,83.94383239746094
+575487,GE,1996-06-05,84.44424438476562
+575488,GE,1996-06-06,86.32078552246094
+575489,GE,1996-06-07,85.94547271728516
+575490,GE,1996-06-10,86.0705795288086
+575491,GE,1996-06-11,84.69445037841797
+575492,GE,1996-06-12,85.31996154785156
+575493,GE,1996-06-13,85.82037353515625
+575494,GE,1996-06-14,85.82037353515625
+575495,GE,1996-06-17,86.32078552246094
+575496,GE,1996-06-18,85.69526672363281
+575497,GE,1996-06-19,85.69526672363281
+575498,GE,1996-06-20,85.69526672363281
+575499,GE,1996-06-21,87.07139587402344
+575500,GE,1996-06-24,87.44670867919922
+575501,GE,1996-06-25,87.82201385498047
+575502,GE,1996-06-26,86.94629669189453
+575503,GE,1996-06-27,87.57180786132812
+575504,GE,1996-06-28,86.8211898803711
+575505,GE,1996-07-01,87.32160186767578
+575506,GE,1996-07-02,87.57180786132812
+575507,GE,1996-07-03,87.32160186767578
+575508,GE,1996-07-05,85.69526672363281
+575509,GE,1996-07-08,83.94383239746094
+575510,GE,1996-07-09,84.69445037841797
+575511,GE,1996-07-10,85.445068359375
+575512,GE,1996-07-11,83.94383239746094
+575513,GE,1996-07-12,84.06893920898438
+575514,GE,1996-07-15,81.44178009033203
+575515,GE,1996-07-16,80.94137573242188
+575516,GE,1996-07-17,82.81790924072266
+575517,GE,1996-07-18,83.94383239746094
+575518,GE,1996-07-19,82.19239807128906
+575519,GE,1996-07-22,80.94137573242188
+575520,GE,1996-07-23,79.44013977050781
+575521,GE,1996-07-24,79.9405517578125
+575522,GE,1996-07-25,80.69116973876953
+575523,GE,1996-07-26,81.44178009033203
+575524,GE,1996-07-29,80.0656509399414
+575525,GE,1996-07-30,80.19075775146484
+575526,GE,1996-07-31,82.31749725341797
+575527,GE,1996-08-01,83.44342041015625
+575528,GE,1996-08-02,86.1956787109375
+575529,GE,1996-08-05,85.94547271728516
+575530,GE,1996-08-06,86.57099151611328
+575531,GE,1996-08-07,85.82037353515625
+575532,GE,1996-08-08,84.94465637207031
+575533,GE,1996-08-09,83.81873321533203
+575534,GE,1996-08-12,85.06975555419922
+575535,GE,1996-08-13,85.06975555419922
+575536,GE,1996-08-14,85.445068359375
+575537,GE,1996-08-15,84.81954956054688
+575538,GE,1996-08-16,84.94465637207031
+575539,GE,1996-08-19,85.06975555419922
+575540,GE,1996-08-20,85.06975555419922
+575541,GE,1996-08-21,84.06893920898438
+575542,GE,1996-08-22,84.69445037841797
+575543,GE,1996-08-23,85.82037353515625
+575544,GE,1996-08-26,85.69526672363281
+575545,GE,1996-08-27,86.57099151611328
+575546,GE,1996-08-28,86.44588470458984
+575547,GE,1996-08-29,84.81954956054688
+575548,GE,1996-08-30,83.1932144165039
+575549,GE,1996-09-03,84.19403839111328
+575550,GE,1996-09-04,84.31914520263672
+575551,GE,1996-09-05,83.31832122802734
+575552,GE,1996-09-06,84.81954956054688
+575553,GE,1996-09-09,85.69526672363281
+575554,GE,1996-09-10,86.0705795288086
+575555,GE,1996-09-11,86.0705795288086
+575556,GE,1996-09-12,87.07139587402344
+575557,GE,1996-09-13,88.44752502441406
+575558,GE,1996-09-16,88.44752502441406
+575559,GE,1996-09-17,87.07139587402344
+575560,GE,1996-09-18,87.32160186767578
+575561,GE,1996-09-19,87.9471206665039
+575562,GE,1996-09-20,89.1981430053711
+575563,GE,1996-09-23,88.5726318359375
+575564,GE,1996-09-24,89.94876098632812
+575565,GE,1996-09-25,91.57508850097656
+575566,GE,1996-09-26,90.44916534423828
+575567,GE,1996-09-27,91.57508850097656
+575568,GE,1996-09-30,91.0746841430664
+575569,GE,1996-10-01,90.69937133789062
+575570,GE,1996-10-02,91.95040130615234
+575571,GE,1996-10-03,91.95040130615234
+575572,GE,1996-10-04,93.57673645019533
+575573,GE,1996-10-07,94.2022476196289
+575574,GE,1996-10-08,93.45162963867188
+575575,GE,1996-10-09,92.9512176513672
+575576,GE,1996-10-10,92.07550048828124
+575577,GE,1996-10-11,94.45245361328124
+575578,GE,1996-10-14,95.07796478271484
+575579,GE,1996-10-15,95.3281707763672
+575580,GE,1996-10-16,95.07796478271484
+575581,GE,1996-10-17,95.20306396484376
+575582,GE,1996-10-18,95.20306396484376
+575583,GE,1996-10-21,95.82858276367188
+575584,GE,1996-10-22,95.70347595214844
+575585,GE,1996-10-23,96.57919311523438
+575586,GE,1996-10-24,96.20388793945312
+575587,GE,1996-10-25,95.95368194580078
+575588,GE,1996-10-28,95.07796478271484
+575589,GE,1996-10-29,96.07878875732422
+575590,GE,1996-10-30,96.07878875732422
+575591,GE,1996-10-31,96.82939910888672
+575592,GE,1996-11-01,96.7042999267578
+575593,GE,1996-11-04,97.45491027832033
+575594,GE,1996-11-05,98.83103942871094
+575595,GE,1996-11-06,101.70840454101562
+575596,GE,1996-11-07,102.8343276977539
+575597,GE,1996-11-08,102.20880889892578
+575598,GE,1996-11-11,102.08370971679688
+575599,GE,1996-11-12,101.95860290527344
+575600,GE,1996-11-13,103.71004486083984
+575601,GE,1996-11-14,105.08617401123048
+575602,GE,1996-11-15,104.33555603027344
+575603,GE,1996-11-18,103.4598388671875
+575604,GE,1996-11-19,103.08452606201172
+575605,GE,1996-11-20,102.8343276977539
+575606,GE,1996-11-21,101.70840454101562
+575607,GE,1996-11-22,101.0828857421875
+575608,GE,1996-11-25,103.83514404296876
+575609,GE,1996-11-26,102.08370971679688
+575610,GE,1996-11-27,102.58412170410156
+575611,GE,1996-11-29,104.0853500366211
+575612,GE,1996-12-02,103.33473205566406
+575613,GE,1996-12-03,99.33145141601562
+575614,GE,1996-12-04,98.98741912841795
+575615,GE,1996-12-05,97.70511627197266
+575616,GE,1996-12-06,97.955322265625
+575617,GE,1996-12-09,98.5808334350586
+575618,GE,1996-12-10,98.20552825927734
+575619,GE,1996-12-11,97.07960510253906
+575620,GE,1996-12-12,96.82939910888672
+575621,GE,1996-12-13,96.82939910888672
+575622,GE,1996-12-16,95.20306396484376
+575623,GE,1996-12-17,97.70511627197266
+575624,GE,1996-12-18,99.33145141601562
+575625,GE,1996-12-19,102.8343276977539
+575626,GE,1996-12-20,102.33391571044922
+575627,GE,1996-12-23,101.0828857421875
+575628,GE,1996-12-24,102.08370971679688
+575629,GE,1996-12-26,103.33473205566406
+575630,GE,1996-12-27,102.58412170410156
+575631,GE,1996-12-30,101.70840454101562
+575632,GE,1996-12-31,98.95614624023438
+575633,GE,1997-01-02,97.70511627197266
+575634,GE,1997-01-03,99.20635223388672
+575635,GE,1997-01-06,99.08124542236328
+575636,GE,1997-01-07,101.0828857421875
+575637,GE,1997-01-08,99.70675659179688
+575638,GE,1997-01-09,101.20799255371094
+575639,GE,1997-01-10,101.45819854736328
+575640,GE,1997-01-13,103.33473205566406
+575641,GE,1997-01-14,104.71086120605467
+575642,GE,1997-01-15,102.9594268798828
+575643,GE,1997-01-16,101.5832977294922
+575644,GE,1997-01-17,103.71004486083984
+575645,GE,1997-01-20,105.08617401123048
+575646,GE,1997-01-21,105.58657836914062
+575647,GE,1997-01-22,107.46311950683594
+575648,GE,1997-01-23,104.21044921875
+575649,GE,1997-01-24,101.95860290527344
+575650,GE,1997-01-27,100.4573745727539
+575651,GE,1997-01-28,100.70758056640624
+575652,GE,1997-01-29,103.71004486083984
+575653,GE,1997-01-30,105.71168518066406
+575654,GE,1997-01-31,103.5849380493164
+575655,GE,1997-02-03,105.33637237548828
+575656,GE,1997-02-04,103.96024322509766
+575657,GE,1997-02-05,103.08452606201172
+575658,GE,1997-02-06,104.0853500366211
+575659,GE,1997-02-07,105.08617401123048
+575660,GE,1997-02-10,103.96024322509766
+575661,GE,1997-02-11,104.71086120605467
+575662,GE,1997-02-12,105.9618911743164
+575663,GE,1997-02-13,107.33802032470705
+575664,GE,1997-02-14,106.46229553222656
+575665,GE,1997-02-18,107.58821868896484
+575666,GE,1997-02-19,107.58821868896484
+575667,GE,1997-02-20,105.83678436279295
+575668,GE,1997-02-21,105.21127319335938
+575669,GE,1997-02-24,106.7125015258789
+575670,GE,1997-02-25,106.08699035644533
+575671,GE,1997-02-26,106.33719635009766
+575672,GE,1997-02-27,105.21127319335938
+575673,GE,1997-02-28,102.9594268798828
+575674,GE,1997-03-03,103.4598388671875
+575675,GE,1997-03-04,101.45819854736328
+575676,GE,1997-03-05,103.71004486083984
+575677,GE,1997-03-06,104.71086120605467
+575678,GE,1997-03-07,105.46147918701172
+575679,GE,1997-03-10,105.9618911743164
+575680,GE,1997-03-11,105.21127319335938
+575681,GE,1997-03-12,104.83596801757812
+575682,GE,1997-03-13,103.71004486083984
+575683,GE,1997-03-14,103.08452606201172
+575684,GE,1997-03-17,104.46065521240234
+575685,GE,1997-03-18,103.08452606201172
+575686,GE,1997-03-19,103.5849380493164
+575687,GE,1997-03-20,102.70922088623048
+575688,GE,1997-03-21,102.8343276977539
+575689,GE,1997-03-24,105.9618911743164
+575690,GE,1997-03-25,105.08617401123048
+575691,GE,1997-03-26,103.96024322509766
+575692,GE,1997-03-27,101.33309173583984
+575693,GE,1997-03-31,99.33145141601562
+575694,GE,1997-04-01,98.70594024658205
+575695,GE,1997-04-02,97.8302230834961
+575696,GE,1997-04-03,98.45573425292967
+575697,GE,1997-04-04,100.9577865600586
+575698,GE,1997-04-07,100.58248138427734
+575699,GE,1997-04-08,101.33309173583984
+575700,GE,1997-04-09,101.95860290527344
+575701,GE,1997-04-10,101.5832977294922
+575702,GE,1997-04-11,97.955322265625
+575703,GE,1997-04-14,100.08206939697266
+575704,GE,1997-04-15,102.9594268798828
+575705,GE,1997-04-16,105.46147918701172
+575706,GE,1997-04-17,103.96024322509766
+575707,GE,1997-04-18,104.83596801757812
+575708,GE,1997-04-21,104.46065521240234
+575709,GE,1997-04-22,108.58904266357422
+575710,GE,1997-04-23,107.2129135131836
+575711,GE,1997-04-24,106.7125015258789
+575712,GE,1997-04-25,106.58740234375
+575713,GE,1997-04-28,107.33802032470705
+575714,GE,1997-04-29,110.71578979492188
+575715,GE,1997-04-30,111.09109497070312
+575716,GE,1997-05-01,109.84007263183594
+575717,GE,1997-05-02,113.21784210205078
+575718,GE,1997-05-05,116.59561157226562
+575719,GE,1997-05-06,116.84581756591795
+575720,GE,1997-05-07,115.8449935913086
+575721,GE,1997-05-08,116.22029876708984
+575722,GE,1997-05-09,116.59561157226562
+575723,GE,1997-05-12,119.84827423095705
+575724,GE,1997-05-13,121.5997085571289
+575725,GE,1997-05-14,121.84991455078124
+575726,GE,1997-05-15,124.1017608642578
+575727,GE,1997-05-16,121.09930419921876
+575728,GE,1997-05-19,122.1001205444336
+575729,GE,1997-05-20,125.1025848388672
+575730,GE,1997-05-21,123.60135650634766
+575731,GE,1997-05-22,122.1001205444336
+575732,GE,1997-05-23,122.85073852539062
+575733,GE,1997-05-27,121.84991455078124
+575734,GE,1997-05-28,122.1001205444336
+575735,GE,1997-05-29,122.35032653808594
+575736,GE,1997-05-30,120.8490982055664
+575737,GE,1997-06-02,121.3495101928711
+575738,GE,1997-06-03,121.3495101928711
+575739,GE,1997-06-04,121.84991455078124
+575740,GE,1997-06-05,120.59889221191406
+575741,GE,1997-06-06,124.6021728515625
+575742,GE,1997-06-09,125.85320281982422
+575743,GE,1997-06-10,126.60381317138672
+575744,GE,1997-06-11,127.35443115234376
+575745,GE,1997-06-12,130.3568878173828
+575746,GE,1997-06-13,132.35853576660156
+575747,GE,1997-06-16,133.10914611816406
+575748,GE,1997-06-17,133.10914611816406
+575749,GE,1997-06-18,132.60873413085938
+575750,GE,1997-06-19,134.36016845703125
+575751,GE,1997-06-20,135.36099243164062
+575752,GE,1997-06-23,131.10751342773438
+575753,GE,1997-06-24,132.7338409423828
+575754,GE,1997-06-25,130.8572998046875
+575755,GE,1997-06-26,130.3568878173828
+575756,GE,1997-06-27,130.73219299316406
+575757,GE,1997-06-30,130.106689453125
+575758,GE,1997-07-01,133.10914611816406
+575759,GE,1997-07-02,135.2358856201172
+575760,GE,1997-07-03,138.86386108398438
+575761,GE,1997-07-07,139.86468505859375
+575762,GE,1997-07-08,139.11407470703125
+575763,GE,1997-07-09,136.98733520507812
+575764,GE,1997-07-10,139.11407470703125
+575765,GE,1997-07-11,141.3659210205078
+575766,GE,1997-07-14,142.1165313720703
+575767,GE,1997-07-15,144.4934844970703
+575768,GE,1997-07-16,148.1214599609375
+575769,GE,1997-07-17,146.49513244628906
+575770,GE,1997-07-18,142.3667449951172
+575771,GE,1997-07-21,141.3659210205078
+575772,GE,1997-07-22,143.8679656982422
+575773,GE,1997-07-23,144.4934844970703
+575774,GE,1997-07-24,143.8679656982422
+575775,GE,1997-07-25,144.74368286132812
+575776,GE,1997-07-28,143.24246215820312
+575777,GE,1997-07-29,141.99143981933594
+575778,GE,1997-07-30,141.61611938476562
+575779,GE,1997-07-31,140.36509704589844
+575780,GE,1997-08-01,138.36346435546875
+575781,GE,1997-08-04,136.1116180419922
+575782,GE,1997-08-05,135.6112060546875
+575783,GE,1997-08-06,138.73876953125
+575784,GE,1997-08-07,136.6120147705078
+575785,GE,1997-08-08,134.23507690429688
+575786,GE,1997-08-11,135.36099243164062
+575787,GE,1997-08-12,132.483642578125
+575788,GE,1997-08-13,133.60955810546875
+575789,GE,1997-08-14,133.60955810546875
+575790,GE,1997-08-15,126.85401916503906
+575791,GE,1997-08-18,131.85812377929688
+575792,GE,1997-08-19,132.85894775390625
+575793,GE,1997-08-20,135.8614044189453
+575794,GE,1997-08-21,131.9832305908203
+575795,GE,1997-08-22,129.85647583007812
+575796,GE,1997-08-25,128.35525512695312
+575797,GE,1997-08-26,126.60381317138672
+575798,GE,1997-08-27,125.60299682617188
+575799,GE,1997-08-28,125.1025848388672
+575800,GE,1997-08-29,125.2276840209961
+575801,GE,1997-09-02,132.483642578125
+575802,GE,1997-09-03,134.10997009277344
+575803,GE,1997-09-04,133.2342529296875
+575804,GE,1997-09-05,132.60873413085938
+575805,GE,1997-09-08,133.98486328125
+575806,GE,1997-09-09,133.60955810546875
+575807,GE,1997-09-10,131.9832305908203
+575808,GE,1997-09-11,130.106689453125
+575809,GE,1997-09-12,132.60873413085938
+575810,GE,1997-09-15,132.85894775390625
+575811,GE,1997-09-16,137.23753356933594
+575812,GE,1997-09-17,139.4893798828125
+575813,GE,1997-09-18,140.36509704589844
+575814,GE,1997-09-19,140.49020385742188
+575815,GE,1997-09-22,140.7404022216797
+575816,GE,1997-09-23,138.36346435546875
+575817,GE,1997-09-24,137.36264038085938
+575818,GE,1997-09-25,133.85977172851562
+575819,GE,1997-09-26,136.73712158203125
+575820,GE,1997-09-29,138.2383575439453
+575821,GE,1997-09-30,136.23670959472656
+575822,GE,1997-10-01,137.23753356933594
+575823,GE,1997-10-02,139.11407470703125
+575824,GE,1997-10-03,138.2383575439453
+575825,GE,1997-10-06,139.86468505859375
+575826,GE,1997-10-07,144.11817932128906
+575827,GE,1997-10-08,141.11570739746094
+575828,GE,1997-10-09,141.3659210205078
+575829,GE,1997-10-10,139.86468505859375
+575830,GE,1997-10-13,138.86386108398438
+575831,GE,1997-10-14,138.86386108398438
+575832,GE,1997-10-15,137.6128387451172
+575833,GE,1997-10-16,138.73876953125
+575834,GE,1997-10-17,138.86386108398438
+575835,GE,1997-10-20,140.36509704589844
+575836,GE,1997-10-21,141.3659210205078
+575837,GE,1997-10-22,138.9889678955078
+575838,GE,1997-10-23,134.86058044433594
+575839,GE,1997-10-24,131.9832305908203
+575840,GE,1997-10-27,123.9766616821289
+575841,GE,1997-10-28,133.10914611816406
+575842,GE,1997-10-29,129.85647583007812
+575843,GE,1997-10-30,126.60381317138672
+575844,GE,1997-10-31,129.3560791015625
+575845,GE,1997-11-03,134.36016845703125
+575846,GE,1997-11-04,136.98733520507812
+575847,GE,1997-11-05,138.36346435546875
+575848,GE,1997-11-06,137.6128387451172
+575849,GE,1997-11-07,135.6112060546875
+575850,GE,1997-11-10,134.10997009277344
+575851,GE,1997-11-11,134.86058044433594
+575852,GE,1997-11-12,131.60792541503906
+575853,GE,1997-11-13,136.8622283935547
+575854,GE,1997-11-14,138.73876953125
+575855,GE,1997-11-17,142.49183654785156
+575856,GE,1997-11-18,139.2391815185547
+575857,GE,1997-11-19,141.49102783203125
+575858,GE,1997-11-20,143.99307250976562
+575859,GE,1997-11-21,145.61941528320312
+575860,GE,1997-11-24,143.3675537109375
+575861,GE,1997-11-25,145.61941528320312
+575862,GE,1997-11-26,146.9955291748047
+575863,GE,1997-11-28,147.8712615966797
+575864,GE,1997-12-01,148.1214599609375
+575865,GE,1997-12-02,147.370849609375
+575866,GE,1997-12-03,146.11981201171875
+575867,GE,1997-12-04,145.11900329589844
+575868,GE,1997-12-05,146.9955291748047
+575869,GE,1997-12-08,147.24574279785156
+575870,GE,1997-12-09,149.3724822998047
+575871,GE,1997-12-10,147.6210479736328
+575872,GE,1997-12-11,145.11900329589844
+575873,GE,1997-12-12,144.61859130859375
+575874,GE,1997-12-15,149.3724822998047
+575875,GE,1997-12-16,150.87371826171875
+575876,GE,1997-12-17,150.12310791015625
+575877,GE,1997-12-18,148.1214599609375
+575878,GE,1997-12-19,146.11981201171875
+575879,GE,1997-12-22,147.8712615966797
+575880,GE,1997-12-23,142.24163818359375
+575881,GE,1997-12-24,142.24163818359375
+575882,GE,1997-12-26,141.74122619628906
+575883,GE,1997-12-29,144.993896484375
+575884,GE,1997-12-30,148.8720703125
+575885,GE,1997-12-31,146.8704376220703
+575886,GE,1998-01-02,148.1214599609375
+575887,GE,1998-01-05,150.7486114501953
+575888,GE,1998-01-06,148.74697875976562
+575889,GE,1998-01-07,149.9980010986328
+575890,GE,1998-01-08,148.6218719482422
+575891,GE,1998-01-09,144.993896484375
+575892,GE,1998-01-12,148.99717712402344
+575893,GE,1998-01-13,149.49758911132812
+575894,GE,1998-01-14,148.8720703125
+575895,GE,1998-01-15,145.4943084716797
+575896,GE,1998-01-16,146.8704376220703
+575897,GE,1998-01-20,151.2490234375
+575898,GE,1998-01-21,151.2490234375
+575899,GE,1998-01-22,150.4984130859375
+575900,GE,1998-01-23,148.24656677246094
+575901,GE,1998-01-26,149.49758911132812
+575902,GE,1998-01-27,152.62515258789062
+575903,GE,1998-01-28,152.62515258789062
+575904,GE,1998-01-29,154.3765869140625
+575905,GE,1998-01-30,155.127197265625
+575906,GE,1998-02-02,157.2539520263672
+575907,GE,1998-02-03,155.25230407714844
+575908,GE,1998-02-04,153.8761749267578
+575909,GE,1998-02-05,153.50086975097656
+575910,GE,1998-02-06,155.5025177001953
+575911,GE,1998-02-09,154.25148010253906
+575912,GE,1998-02-10,155.127197265625
+575913,GE,1998-02-11,157.0037384033203
+575914,GE,1998-02-12,157.12884521484375
+575915,GE,1998-02-13,155.75271606445312
+575916,GE,1998-02-17,156.2531280517578
+575917,GE,1998-02-18,157.0037384033203
+575918,GE,1998-02-19,155.75271606445312
+575919,GE,1998-02-20,156.50332641601562
+575920,GE,1998-02-23,155.5025177001953
+575921,GE,1998-02-24,153.6259765625
+575922,GE,1998-02-25,154.3765869140625
+575923,GE,1998-02-26,154.1263885498047
+575924,GE,1998-02-27,155.6276092529297
+575925,GE,1998-03-02,153.25067138671875
+575926,GE,1998-03-03,154.62680053710938
+575927,GE,1998-03-04,152.75025939941406
+575928,GE,1998-03-05,152.87535095214844
+575929,GE,1998-03-06,156.62843322753906
+575930,GE,1998-03-09,157.12884521484375
+575931,GE,1998-03-10,157.62925720214844
+575932,GE,1998-03-11,158.12966918945312
+575933,GE,1998-03-12,158.50497436523438
+575934,GE,1998-03-13,156.7535400390625
+575935,GE,1998-03-16,158.88027954101562
+575936,GE,1998-03-17,160.1313018798828
+575937,GE,1998-03-18,159.50579833984375
+575938,GE,1998-03-19,160.25640869140625
+575939,GE,1998-03-20,163.38397216796875
+575940,GE,1998-03-23,161.00701904296875
+575941,GE,1998-03-24,165.3856201171875
+575942,GE,1998-03-25,164.13458251953125
+575943,GE,1998-03-26,165.01031494140625
+575944,GE,1998-03-27,167.13705444335938
+575945,GE,1998-03-30,170.76502990722656
+575946,GE,1998-03-31,172.51646423339844
+575947,GE,1998-04-01,173.01687622070312
+575948,GE,1998-04-02,175.64402770996094
+575949,GE,1998-04-03,174.89341735839844
+575950,GE,1998-04-06,173.76748657226562
+575951,GE,1998-04-07,174.39300537109375
+575952,GE,1998-04-08,172.391357421875
+575953,GE,1998-04-09,173.14198303222656
+575954,GE,1998-04-13,173.76748657226562
+575955,GE,1998-04-14,173.39218139648438
+575956,GE,1998-04-15,173.26707458496094
+575957,GE,1998-04-16,171.39053344726562
+575958,GE,1998-04-17,174.64320373535156
+575959,GE,1998-04-20,172.391357421875
+575960,GE,1998-04-21,172.26625061035156
+575961,GE,1998-04-22,170.5148162841797
+575962,GE,1998-04-23,169.0135955810547
+575963,GE,1998-04-24,167.88766479492188
+575964,GE,1998-04-27,165.01031494140625
+575965,GE,1998-04-28,162.38314819335938
+575966,GE,1998-04-29,164.76010131835938
+575967,GE,1998-04-30,170.5148162841797
+575968,GE,1998-05-01,170.13951110839844
+575969,GE,1998-05-04,168.88848876953125
+575970,GE,1998-05-05,166.76174926757812
+575971,GE,1998-05-06,166.26133728027344
+575972,GE,1998-05-07,163.88438415527344
+575973,GE,1998-05-08,166.51153564453125
+575974,GE,1998-05-11,166.51153564453125
+575975,GE,1998-05-12,167.01194763183594
+575976,GE,1998-05-13,169.38890075683594
+575977,GE,1998-05-14,168.38807678222656
+575978,GE,1998-05-15,165.3856201171875
+575979,GE,1998-05-18,165.13540649414062
+575980,GE,1998-05-19,165.8860321044922
+575981,GE,1998-05-20,171.51564025878906
+575982,GE,1998-05-21,172.01605224609375
+575983,GE,1998-05-22,170.13951110839844
+575984,GE,1998-05-26,165.76092529296875
+575985,GE,1998-05-27,167.63746643066406
+575986,GE,1998-05-28,168.88848876953125
+575987,GE,1998-05-29,166.8868408203125
+575988,GE,1998-06-01,165.8860321044922
+575989,GE,1998-06-02,165.6358184814453
+575990,GE,1998-06-03,162.7584686279297
+575991,GE,1998-06-04,167.01194763183594
+575992,GE,1998-06-05,169.63909912109375
+575993,GE,1998-06-08,169.0135955810547
+575994,GE,1998-06-09,169.7642059326172
+575995,GE,1998-06-10,170.63992309570312
+575996,GE,1998-06-11,168.51318359375
+575997,GE,1998-06-12,170.63992309570312
+575998,GE,1998-06-15,167.88766479492188
+575999,GE,1998-06-16,170.63992309570312
+576000,GE,1998-06-17,175.2687225341797
+576001,GE,1998-06-18,176.0193328857422
+576002,GE,1998-06-19,174.14279174804688
+576003,GE,1998-06-22,172.391357421875
+576004,GE,1998-06-23,176.39463806152344
+576005,GE,1998-06-24,179.7724151611328
+576006,GE,1998-06-25,179.64730834960938
+576007,GE,1998-06-26,180.2728271484375
+576008,GE,1998-06-29,181.89915466308597
+576009,GE,1998-06-30,181.89915466308597
+576010,GE,1998-07-01,182.5246734619141
+576011,GE,1998-07-02,182.02426147460935
+576012,GE,1998-07-06,183.9008026123047
+576013,GE,1998-07-07,185.4020233154297
+576014,GE,1998-07-08,186.7781524658203
+576015,GE,1998-07-09,188.4044952392578
+576016,GE,1998-07-10,187.7789764404297
+576017,GE,1998-07-13,187.278564453125
+576018,GE,1998-07-14,190.28103637695312
+576019,GE,1998-07-15,188.2793884277344
+576020,GE,1998-07-16,191.65716552734372
+576021,GE,1998-07-17,193.53369140625
+576022,GE,1998-07-20,191.15675354003903
+576023,GE,1998-07-21,186.0275421142578
+576024,GE,1998-07-22,182.8999786376953
+576025,GE,1998-07-23,180.1477203369141
+576026,GE,1998-07-24,183.52549743652344
+576027,GE,1998-07-27,184.1510009765625
+576028,GE,1998-07-28,181.7740478515625
+576029,GE,1998-07-29,179.1468963623047
+576030,GE,1998-07-30,182.77487182617188
+576031,GE,1998-07-31,179.0218048095703
+576032,GE,1998-08-03,179.1468963623047
+576033,GE,1998-08-04,171.01522827148438
+576034,GE,1998-08-05,173.6423797607422
+576035,GE,1998-08-06,177.77076721191406
+576036,GE,1998-08-07,176.39463806152344
+576037,GE,1998-08-10,175.76913452148438
+576038,GE,1998-08-11,174.768310546875
+576039,GE,1998-08-12,178.89669799804688
+576040,GE,1998-08-13,175.89422607421875
+576041,GE,1998-08-14,175.0185089111328
+576042,GE,1998-08-17,178.77159118652344
+576043,GE,1998-08-18,181.64895629882807
+576044,GE,1998-08-19,182.6497802734375
+576045,GE,1998-08-20,181.0234375
+576046,GE,1998-08-21,179.39710998535156
+576047,GE,1998-08-24,179.64730834960938
+576048,GE,1998-08-25,180.7732391357422
+576049,GE,1998-08-26,181.0234375
+576050,GE,1998-08-27,173.26707458496094
+576051,GE,1998-08-28,171.8909454345703
+576052,GE,1998-08-31,160.1313018798828
+576053,GE,1998-09-01,165.51071166992188
+576054,GE,1998-09-02,160.88192749023438
+576055,GE,1998-09-03,155.6276092529297
+576056,GE,1998-09-04,151.87454223632812
+576057,GE,1998-09-08,163.88438415527344
+576058,GE,1998-09-09,160.50662231445312
+576059,GE,1998-09-10,154.25148010253906
+576060,GE,1998-09-11,158.6300811767578
+576061,GE,1998-09-14,158.37986755371094
+576062,GE,1998-09-15,156.2531280517578
+576063,GE,1998-09-16,159.881103515625
+576064,GE,1998-09-17,156.62843322753906
+576065,GE,1998-09-18,155.87782287597656
+576066,GE,1998-09-21,158.6300811767578
+576067,GE,1998-09-22,159.881103515625
+576068,GE,1998-09-23,168.26296997070312
+576069,GE,1998-09-24,163.63418579101562
+576070,GE,1998-09-25,166.26133728027344
+576071,GE,1998-09-28,167.2621612548828
+576072,GE,1998-09-29,165.8860321044922
+576073,GE,1998-09-30,159.25558471679688
+576074,GE,1998-10-01,151.2490234375
+576075,GE,1998-10-02,150.87371826171875
+576076,GE,1998-10-05,146.11981201171875
+576077,GE,1998-10-06,147.6210479736328
+576078,GE,1998-10-07,150.12310791015625
+576079,GE,1998-10-08,143.24246215820312
+576080,GE,1998-10-09,145.11900329589844
+576081,GE,1998-10-12,148.24656677246094
+576082,GE,1998-10-13,152.3749542236328
+576083,GE,1998-10-14,155.37741088867188
+576084,GE,1998-10-15,164.13458251953125
+576085,GE,1998-10-16,167.76255798339844
+576086,GE,1998-10-19,166.8868408203125
+576087,GE,1998-10-20,164.63499450683594
+576088,GE,1998-10-21,167.88766479492188
+576089,GE,1998-10-22,173.14198303222656
+576090,GE,1998-10-23,173.26707458496094
+576091,GE,1998-10-26,171.8909454345703
+576092,GE,1998-10-27,171.1403350830078
+576093,GE,1998-10-28,170.01441955566406
+576094,GE,1998-10-29,173.76748657226562
+576095,GE,1998-10-30,175.14361572265625
+576096,GE,1998-11-02,174.89341735839844
+576097,GE,1998-11-03,177.145263671875
+576098,GE,1998-11-04,177.6456756591797
+576099,GE,1998-11-05,181.7740478515625
+576100,GE,1998-11-06,180.89833068847656
+576101,GE,1998-11-09,177.6456756591797
+576102,GE,1998-11-10,178.27117919921875
+576103,GE,1998-11-11,174.5181121826172
+576104,GE,1998-11-12,173.39218139648438
+576105,GE,1998-11-13,176.51974487304688
+576106,GE,1998-11-16,181.0234375
+576107,GE,1998-11-17,180.1477203369141
+576108,GE,1998-11-18,183.6505889892578
+576109,GE,1998-11-19,185.2769317626953
+576110,GE,1998-11-20,185.52713012695312
+576111,GE,1998-11-23,189.4053192138672
+576112,GE,1998-11-24,188.6546936035156
+576113,GE,1998-11-25,186.5279541015625
+576114,GE,1998-11-27,184.77651977539065
+576115,GE,1998-11-30,180.89833068847656
+576116,GE,1998-12-01,182.39956665039065
+576117,GE,1998-12-02,182.02426147460935
+576118,GE,1998-12-03,176.26954650878906
+576119,GE,1998-12-04,180.39791870117188
+576120,GE,1998-12-07,181.7740478515625
+576121,GE,1998-12-08,181.0234375
+576122,GE,1998-12-09,180.1477203369141
+576123,GE,1998-12-10,177.02015686035156
+576124,GE,1998-12-11,178.27117919921875
+576125,GE,1998-12-14,173.76748657226562
+576126,GE,1998-12-15,186.40284729003903
+576127,GE,1998-12-16,184.1510009765625
+576128,GE,1998-12-17,188.77980041503903
+576129,GE,1998-12-18,193.9090118408203
+576130,GE,1998-12-21,196.91146850585935
+576131,GE,1998-12-22,198.28759765625
+576132,GE,1998-12-23,202.91639709472656
+576133,GE,1998-12-24,202.04067993164065
+576134,GE,1998-12-28,203.5419006347656
+576135,GE,1998-12-29,206.66946411132807
+576136,GE,1998-12-30,204.7929229736328
+576137,GE,1998-12-31,204.16741943359372
+576138,GE,1999-01-04,201.29005432128903
+576139,GE,1999-01-05,205.5435485839844
+576140,GE,1999-01-06,209.5468292236328
+576141,GE,1999-01-07,206.04396057128903
+576142,GE,1999-01-08,204.91802978515625
+576143,GE,1999-01-11,199.5386199951172
+576144,GE,1999-01-12,195.6604461669922
+576145,GE,1999-01-13,193.2834930419922
+576146,GE,1999-01-14,194.2843170166016
+576147,GE,1999-01-15,201.6653594970703
+576148,GE,1999-01-19,203.0414886474609
+576149,GE,1999-01-20,200.9147491455078
+576150,GE,1999-01-21,198.7880096435547
+576151,GE,1999-01-22,195.91064453125
+576152,GE,1999-01-25,201.1649475097656
+576153,GE,1999-01-26,204.16741943359372
+576154,GE,1999-01-27,203.1665954589844
+576155,GE,1999-01-28,207.04478454589844
+576156,GE,1999-01-29,209.9221343994141
+576157,GE,1999-02-01,204.542724609375
+576158,GE,1999-02-02,204.16741943359372
+576159,GE,1999-02-03,205.9188537597656
+576160,GE,1999-02-04,200.41433715820312
+576161,GE,1999-02-05,196.16085815429688
+576162,GE,1999-02-08,195.2851409912109
+576163,GE,1999-02-09,192.15756225585935
+576164,GE,1999-02-10,196.03575134277344
+576165,GE,1999-02-11,200.1641387939453
+576166,GE,1999-02-12,195.4102325439453
+576167,GE,1999-02-16,198.16249084472656
+576168,GE,1999-02-17,198.7880096435547
+576169,GE,1999-02-18,201.4151611328125
+576170,GE,1999-02-19,200.9147491455078
+576171,GE,1999-02-22,208.1707000732422
+576172,GE,1999-02-23,206.16905212402344
+576173,GE,1999-02-24,202.165771484375
+576174,GE,1999-02-25,200.9147491455078
+576175,GE,1999-02-26,200.7896423339844
+576176,GE,1999-03-01,202.04067993164065
+576177,GE,1999-03-02,198.7880096435547
+576178,GE,1999-03-03,197.66207885742188
+576179,GE,1999-03-04,201.1649475097656
+576180,GE,1999-03-05,207.5451812744141
+576181,GE,1999-03-08,209.79702758789065
+576182,GE,1999-03-09,212.17398071289065
+576183,GE,1999-03-10,211.67356872558597
+576184,GE,1999-03-11,214.30072021484372
+576185,GE,1999-03-12,214.92623901367188
+576186,GE,1999-03-15,220.4307556152344
+576187,GE,1999-03-16,220.1805419921875
+576188,GE,1999-03-17,217.052978515625
+576189,GE,1999-03-18,220.1805419921875
+576190,GE,1999-03-19,224.183837890625
+576191,GE,1999-03-22,220.93116760253903
+576192,GE,1999-03-23,213.29991149902344
+576193,GE,1999-03-24,213.6752166748047
+576194,GE,1999-03-25,217.17808532714844
+576195,GE,1999-03-26,215.8019561767578
+576196,GE,1999-03-29,224.183837890625
+576197,GE,1999-03-30,226.8109893798828
+576198,GE,1999-03-31,221.43157958984372
+576199,GE,1999-04-01,223.43321228027344
+576200,GE,1999-04-05,229.43814086914065
+576201,GE,1999-04-06,226.8109893798828
+576202,GE,1999-04-07,229.18792724609372
+576203,GE,1999-04-08,227.93690490722656
+576204,GE,1999-04-09,224.55914306640625
+576205,GE,1999-04-12,233.19122314453125
+576206,GE,1999-04-13,234.0669403076172
+576207,GE,1999-04-14,228.3122100830078
+576208,GE,1999-04-15,225.1846466064453
+576209,GE,1999-04-16,222.6826019287109
+576210,GE,1999-04-19,209.67193603515625
+576211,GE,1999-04-20,218.80441284179688
+576212,GE,1999-04-21,227.3114013671875
+576213,GE,1999-04-22,226.68588256835935
+576214,GE,1999-04-23,225.93527221679688
+576215,GE,1999-04-26,227.1862945556641
+576216,GE,1999-04-27,225.1846466064453
+576217,GE,1999-04-28,223.1830139160156
+576218,GE,1999-04-29,215.42665100097656
+576219,GE,1999-04-30,210.92295837402344
+576220,GE,1999-05-03,211.42337036132807
+576221,GE,1999-05-04,210.0472412109375
+576222,GE,1999-05-05,218.1789093017578
+576223,GE,1999-05-06,216.67767333984372
+576224,GE,1999-05-07,220.05545043945312
+576225,GE,1999-05-10,217.67849731445312
+576226,GE,1999-05-11,222.0570831298828
+576227,GE,1999-05-12,220.5558624267578
+576228,GE,1999-05-13,218.80441284179688
+576229,GE,1999-05-14,212.0488739013672
+576230,GE,1999-05-17,212.6743927001953
+576231,GE,1999-05-18,208.67111206054688
+576232,GE,1999-05-19,216.17726135253903
+576233,GE,1999-05-20,213.04969787597656
+576234,GE,1999-05-21,208.4208984375
+576235,GE,1999-05-24,207.1698760986328
+576236,GE,1999-05-25,204.91802978515625
+576237,GE,1999-05-26,206.4192657470703
+576238,GE,1999-05-27,201.54026794433597
+576239,GE,1999-05-28,203.5419006347656
+576240,GE,1999-06-01,205.2933349609375
+576241,GE,1999-06-02,204.2925262451172
+576242,GE,1999-06-03,205.9188537597656
+576243,GE,1999-06-04,209.9221343994141
+576244,GE,1999-06-07,209.04641723632807
+576245,GE,1999-06-08,204.91802978515625
+576246,GE,1999-06-09,205.5435485839844
+576247,GE,1999-06-10,202.165771484375
+576248,GE,1999-06-11,202.8538360595703
+576249,GE,1999-06-14,207.6702880859375
+576250,GE,1999-06-15,208.54600524902344
+576251,GE,1999-06-16,213.80032348632807
+576252,GE,1999-06-17,217.052978515625
+576253,GE,1999-06-18,215.30154418945312
+576254,GE,1999-06-21,211.2982635498047
+576255,GE,1999-06-22,211.9237823486328
+576256,GE,1999-06-23,211.79867553710935
+576257,GE,1999-06-24,213.6752166748047
+576258,GE,1999-06-25,209.04641723632807
+576259,GE,1999-06-28,212.54928588867188
+576260,GE,1999-06-29,219.55503845214844
+576261,GE,1999-06-30,226.1854705810547
+576262,GE,1999-07-01,223.1830139160156
+576263,GE,1999-07-02,225.55995178222656
+576264,GE,1999-07-06,228.06201171875
+576265,GE,1999-07-07,236.06857299804688
+576266,GE,1999-07-08,234.1920318603516
+576267,GE,1999-07-09,234.44224548339844
+576268,GE,1999-07-12,230.9393768310547
+576269,GE,1999-07-13,231.31468200683597
+576270,GE,1999-07-14,231.81509399414065
+576271,GE,1999-07-15,235.3179626464844
+576272,GE,1999-07-16,237.9451141357422
+576273,GE,1999-07-19,240.19696044921875
+576274,GE,1999-07-20,235.3179626464844
+576275,GE,1999-07-21,234.0669403076172
+576276,GE,1999-07-22,230.18875122070312
+576277,GE,1999-07-23,230.5640563964844
+576278,GE,1999-07-26,228.18711853027344
+576279,GE,1999-07-27,232.69081115722656
+576280,GE,1999-07-28,228.18711853027344
+576281,GE,1999-07-29,224.183837890625
+576282,GE,1999-07-30,218.1789093017578
+576283,GE,1999-08-02,215.92706298828125
+576284,GE,1999-08-03,215.92706298828125
+576285,GE,1999-08-04,213.6752166748047
+576286,GE,1999-08-05,219.3048248291016
+576287,GE,1999-08-06,214.17562866210935
+576288,GE,1999-08-09,210.2974395751953
+576289,GE,1999-08-10,209.9221343994141
+576290,GE,1999-08-11,212.2990875244141
+576291,GE,1999-08-12,210.2974395751953
+576292,GE,1999-08-13,215.6768493652344
+576293,GE,1999-08-16,219.80523681640625
+576294,GE,1999-08-17,223.0579071044922
+576295,GE,1999-08-18,223.55831909179688
+576296,GE,1999-08-19,222.18218994140625
+576297,GE,1999-08-20,225.81016540527344
+576298,GE,1999-08-23,233.3163146972656
+576299,GE,1999-08-24,233.44142150878903
+576300,GE,1999-08-25,238.82083129882807
+576301,GE,1999-08-26,238.0702209472656
+576302,GE,1999-08-27,233.3163146972656
+576303,GE,1999-08-30,228.68753051757807
+576304,GE,1999-08-31,224.8093414306641
+576305,GE,1999-09-01,227.5615997314453
+576306,GE,1999-09-02,226.06036376953125
+576307,GE,1999-09-03,233.00357055664065
+576308,GE,1999-09-07,239.8216552734375
+576309,GE,1999-09-08,241.94839477539065
+576310,GE,1999-09-09,239.6965484619141
+576311,GE,1999-09-10,238.5706329345703
+576312,GE,1999-09-13,237.3195953369141
+576313,GE,1999-09-14,233.69161987304688
+576314,GE,1999-09-15,232.19039916992188
+576315,GE,1999-09-16,234.69244384765625
+576316,GE,1999-09-17,240.19696044921875
+576317,GE,1999-09-20,244.2002410888672
+576318,GE,1999-09-21,238.6957244873047
+576319,GE,1999-09-22,238.1953125
+576320,GE,1999-09-23,233.69161987304688
+576321,GE,1999-09-24,236.1936798095703
+576322,GE,1999-09-27,240.19696044921875
+576323,GE,1999-09-28,236.9442901611328
+576324,GE,1999-09-29,233.0661163330078
+576325,GE,1999-09-30,237.3195953369141
+576326,GE,1999-10-01,234.94265747070312
+576327,GE,1999-10-04,240.3220672607422
+576328,GE,1999-10-05,242.0735015869141
+576329,GE,1999-10-06,247.57801818847656
+576330,GE,1999-10-07,243.95004272460935
+576331,GE,1999-10-08,249.7047576904297
+576332,GE,1999-10-11,246.45208740234372
+576333,GE,1999-10-12,242.94921875
+576334,GE,1999-10-13,239.3212432861328
+576335,GE,1999-10-14,240.4471740722656
+576336,GE,1999-10-15,231.6899871826172
+576337,GE,1999-10-18,235.4430694580078
+576338,GE,1999-10-19,236.31878662109372
+576339,GE,1999-10-20,243.4496307373047
+576340,GE,1999-10-21,246.70230102539065
+576341,GE,1999-10-22,251.4561920166016
+576342,GE,1999-10-25,250.70558166503903
+576343,GE,1999-10-26,251.4561920166016
+576344,GE,1999-10-27,257.0858154296875
+576345,GE,1999-10-28,266.2182922363281
+576346,GE,1999-10-29,271.222412109375
+576347,GE,1999-11-01,258.9623413085937
+576348,GE,1999-11-02,258.21173095703125
+576349,GE,1999-11-03,262.96563720703125
+576350,GE,1999-11-04,263.9664611816406
+576351,GE,1999-11-05,267.71954345703125
+576352,GE,1999-11-08,268.2199401855469
+576353,GE,1999-11-09,266.9689025878906
+576354,GE,1999-11-10,268.2199401855469
+576355,GE,1999-11-11,268.2199401855469
+576356,GE,1999-11-12,270.9721984863281
+576357,GE,1999-11-15,271.222412109375
+576358,GE,1999-11-16,279.47918701171875
+576359,GE,1999-11-17,282.60675048828125
+576360,GE,1999-11-18,278.978759765625
+576361,GE,1999-11-19,275.6009826660156
+576362,GE,1999-11-22,280.6051025390625
+576363,GE,1999-11-23,275.47589111328125
+576364,GE,1999-11-24,273.97467041015625
+576365,GE,1999-11-26,271.4725952148437
+576366,GE,1999-11-29,266.468505859375
+576367,GE,1999-11-30,260.4635925292969
+576368,GE,1999-12-01,269.22076416015625
+576369,GE,1999-12-02,269.5960693359375
+576370,GE,1999-12-03,272.7236328125
+576371,GE,1999-12-06,274.6940002441406
+576372,GE,1999-12-07,280.22979736328125
+576373,GE,1999-12-08,282.7631225585937
+576374,GE,1999-12-09,287.3606262207031
+576375,GE,1999-12-10,295.11700439453125
+576376,GE,1999-12-13,297.8692626953125
+576377,GE,1999-12-14,299.9960021972656
+576378,GE,1999-12-15,288.86187744140625
+576379,GE,1999-12-16,295.4923095703125
+576380,GE,1999-12-17,303.999267578125
+576381,GE,1999-12-20,306.7828063964844
+576382,GE,1999-12-21,315.884033203125
+576383,GE,1999-12-22,316.0091247558594
+576384,GE,1999-12-23,315.2585144042969
+576385,GE,1999-12-27,319.26177978515625
+576386,GE,1999-12-28,314.7580871582031
+576387,GE,1999-12-29,313.3819580078125
+576388,GE,1999-12-30,310.25439453125
+576389,GE,1999-12-31,309.7539978027344
+576390,GE,2000-01-03,300.2462158203125
+576391,GE,2000-01-04,288.2363586425781
+576392,GE,2000-01-05,287.7359313964844
+576393,GE,2000-01-06,291.5828552246094
+576394,GE,2000-01-07,302.87335205078125
+576395,GE,2000-01-10,302.7482604980469
+576396,GE,2000-01-11,303.2486572265625
+576397,GE,2000-01-12,304.2494812011719
+576398,GE,2000-01-13,307.7523498535156
+576399,GE,2000-01-14,302.2478332519531
+576400,GE,2000-01-18,296.242919921875
+576401,GE,2000-01-19,297.6816101074219
+576402,GE,2000-01-20,292.1145324707031
+576403,GE,2000-01-21,288.486572265625
+576404,GE,2000-01-24,276.4767150878906
+576405,GE,2000-01-25,277.2273254394531
+576406,GE,2000-01-26,283.1071472167969
+576407,GE,2000-01-27,283.732666015625
+576408,GE,2000-01-28,268.2199401855469
+576409,GE,2000-01-31,268.2199401855469
+576410,GE,2000-02-01,272.2232360839844
+576411,GE,2000-02-02,268.34503173828125
+576412,GE,2000-02-03,278.7285461425781
+576413,GE,2000-02-04,283.3573608398437
+576414,GE,2000-02-07,273.2240295410156
+576415,GE,2000-02-08,274.3499755859375
+576416,GE,2000-02-09,268.34503173828125
+576417,GE,2000-02-10,271.0972900390625
+576418,GE,2000-02-11,267.71954345703125
+576419,GE,2000-02-14,268.9705505371094
+576420,GE,2000-02-15,275.2256774902344
+576421,GE,2000-02-16,271.53515625
+576422,GE,2000-02-17,262.21502685546875
+576423,GE,2000-02-18,250.4553680419922
+576424,GE,2000-02-22,259.4627685546875
+576425,GE,2000-02-23,261.2142028808594
+576426,GE,2000-02-24,262.21502685546875
+576427,GE,2000-02-25,252.4570159912109
+576428,GE,2000-02-28,259.08746337890625
+576429,GE,2000-02-29,264.96728515625
+576430,GE,2000-03-01,262.96563720703125
+576431,GE,2000-03-02,270.72198486328125
+576432,GE,2000-03-03,278.978759765625
+576433,GE,2000-03-06,275.1005859375
+576434,GE,2000-03-07,260.0882568359375
+576435,GE,2000-03-08,260.8388977050781
+576436,GE,2000-03-09,258.21173095703125
+576437,GE,2000-03-10,263.5911560058594
+576438,GE,2000-03-13,259.08746337890625
+576439,GE,2000-03-14,254.2084503173828
+576440,GE,2000-03-15,267.3442077636719
+576441,GE,2000-03-16,278.2281494140625
+576442,GE,2000-03-17,279.9795837402344
+576443,GE,2000-03-20,282.1063232421875
+576444,GE,2000-03-21,301.2470092773437
+576445,GE,2000-03-22,301.9976501464844
+576446,GE,2000-03-23,320.2626037597656
+576447,GE,2000-03-24,318.3860778808594
+576448,GE,2000-03-27,316.1342163085937
+576449,GE,2000-03-28,312.25604248046875
+576450,GE,2000-03-29,326.2675476074219
+576451,GE,2000-03-30,317.76055908203125
+576452,GE,2000-03-31,311.50543212890625
+576453,GE,2000-04-03,322.2642517089844
+576454,GE,2000-04-04,308.2527770996094
+576455,GE,2000-04-05,306.87664794921875
+576456,GE,2000-04-06,314.0074768066406
+576457,GE,2000-04-07,317.8856811523437
+576458,GE,2000-04-10,319.1366882324219
+576459,GE,2000-04-11,323.5152893066406
+576460,GE,2000-04-12,313.7572937011719
+576461,GE,2000-04-13,301.2470092773437
+576462,GE,2000-04-14,291.7392272949219
+576463,GE,2000-04-17,304.2494812011719
+576464,GE,2000-04-18,313.2568664550781
+576465,GE,2000-04-19,311.2552185058594
+576466,GE,2000-04-20,317.2601623535156
+576467,GE,2000-04-24,324.3909912109375
+576468,GE,2000-04-25,332.2724609375
+576469,GE,2000-04-26,326.7679443359375
+576470,GE,2000-04-27,323.2650756835937
+576471,GE,2000-04-28,314.7580871582031
+576472,GE,2000-05-01,319.0115966796875
+576473,GE,2000-05-02,322.3893737792969
+576474,GE,2000-05-03,312.38116455078125
+576475,GE,2000-05-04,308.2527770996094
+576476,GE,2000-05-05,316.25933837890625
+576477,GE,2000-05-08,314.8832092285156
+576478,GE,2000-05-09,313.00665283203125
+576479,GE,2000-05-10,303.999267578125
+576480,GE,2000-05-11,305.8758239746094
+576481,GE,2000-05-12,313.7572937011719
+576482,GE,2000-05-15,324.2658996582031
+576483,GE,2000-05-16,325.7671203613281
+576484,GE,2000-05-17,322.0140380859375
+576485,GE,2000-05-18,319.0115966796875
+576486,GE,2000-05-19,311.50543212890625
+576487,GE,2000-05-22,300.2462158203125
+576488,GE,2000-05-23,300.2462158203125
+576489,GE,2000-05-24,304.7499084472656
+576490,GE,2000-05-25,304.7499084472656
+576491,GE,2000-05-26,297.6190490722656
+576492,GE,2000-05-30,307.7523498535156
+576493,GE,2000-05-31,316.0091247558594
+576494,GE,2000-06-01,314.5079040527344
+576495,GE,2000-06-02,316.7597351074219
+576496,GE,2000-06-05,309.62890625
+576497,GE,2000-06-06,307.3770446777344
+576498,GE,2000-06-07,308.5029602050781
+576499,GE,2000-06-08,305.5005187988281
+576500,GE,2000-06-09,299.4955749511719
+576501,GE,2000-06-12,299.4955749511719
+576502,GE,2000-06-13,307.3770446777344
+576503,GE,2000-06-14,306.2511291503906
+576504,GE,2000-06-15,311.50543212890625
+576505,GE,2000-06-16,307.0017395019531
+576506,GE,2000-06-19,301.7474365234375
+576507,GE,2000-06-20,306.2511291503906
+576508,GE,2000-06-21,296.8684387207031
+576509,GE,2000-06-22,292.74005126953125
+576510,GE,2000-06-23,299.4955749511719
+576511,GE,2000-06-26,299.8708801269531
+576512,GE,2000-06-27,295.7425231933594
+576513,GE,2000-06-28,303.5301513671875
+576514,GE,2000-06-29,298.7449645996094
+576515,GE,2000-06-30,318.260986328125
+576516,GE,2000-07-03,312.25604248046875
+576517,GE,2000-07-05,299.8708801269531
+576518,GE,2000-07-06,301.37213134765625
+576519,GE,2000-07-07,308.1276550292969
+576520,GE,2000-07-10,314.8832092285156
+576521,GE,2000-07-11,313.7572937011719
+576522,GE,2000-07-12,322.7646789550781
+576523,GE,2000-07-13,315.2585144042969
+576524,GE,2000-07-14,309.25360107421875
+576525,GE,2000-07-17,322.3893737792969
+576526,GE,2000-07-18,313.7572937011719
+576527,GE,2000-07-19,316.7597351074219
+576528,GE,2000-07-20,326.1424255371094
+576529,GE,2000-07-21,325.0165100097656
+576530,GE,2000-07-24,324.2658996582031
+576531,GE,2000-07-25,321.63873291015625
+576532,GE,2000-07-26,313.00665283203125
+576533,GE,2000-07-27,315.2585144042969
+576534,GE,2000-07-28,305.8758239746094
+576535,GE,2000-07-31,310.3795166015625
+576536,GE,2000-08-01,316.7597351074219
+576537,GE,2000-08-02,312.25604248046875
+576538,GE,2000-08-03,317.5103454589844
+576539,GE,2000-08-04,320.5128173828125
+576540,GE,2000-08-07,316.0091247558594
+576541,GE,2000-08-08,322.7646789550781
+576542,GE,2000-08-09,335.90045166015625
+576543,GE,2000-08-10,342.2806701660156
+576544,GE,2000-08-11,339.65350341796875
+576545,GE,2000-08-14,342.2806701660156
+576546,GE,2000-08-15,343.7818908691406
+576547,GE,2000-08-16,341.1547546386719
+576548,GE,2000-08-17,340.4041442871094
+576549,GE,2000-08-18,337.40167236328125
+576550,GE,2000-08-21,339.65350341796875
+576551,GE,2000-08-22,337.7769775390625
+576552,GE,2000-08-23,347.9102783203125
+576553,GE,2000-08-24,353.91522216796875
+576554,GE,2000-08-25,355.791748046875
+576555,GE,2000-08-28,360.2954406738281
+576556,GE,2000-08-29,359.5448303222656
+576557,GE,2000-08-30,345.2831420898437
+576558,GE,2000-08-31,352.0386657714844
+576559,GE,2000-09-01,351.2880554199219
+576560,GE,2000-09-05,347.15966796875
+576561,GE,2000-09-06,354.29052734375
+576562,GE,2000-09-07,354.29052734375
+576563,GE,2000-09-08,359.5448303222656
+576564,GE,2000-09-11,358.4189147949219
+576565,GE,2000-09-12,354.66583251953125
+576566,GE,2000-09-13,354.66583251953125
+576567,GE,2000-09-14,354.29052734375
+576568,GE,2000-09-15,340.7794494628906
+576569,GE,2000-09-18,345.2831420898437
+576570,GE,2000-09-19,342.2806701660156
+576571,GE,2000-09-20,340.0288391113281
+576572,GE,2000-09-21,337.7769775390625
+576573,GE,2000-09-22,344.1571960449219
+576574,GE,2000-09-25,348.660888671875
+576575,GE,2000-09-26,348.2855834960937
+576576,GE,2000-09-27,356.91766357421875
+576577,GE,2000-09-28,354.29052734375
+576578,GE,2000-09-29,347.15966796875
+576579,GE,2000-10-02,351.2880554199219
+576580,GE,2000-10-03,354.66583251953125
+576581,GE,2000-10-04,353.5399169921875
+576582,GE,2000-10-05,358.7942199707031
+576583,GE,2000-10-06,356.91766357421875
+576584,GE,2000-10-09,351.2880554199219
+576585,GE,2000-10-10,348.660888671875
+576586,GE,2000-10-11,340.0288391113281
+576587,GE,2000-10-12,327.26837158203125
+576588,GE,2000-10-13,342.2806701660156
+576589,GE,2000-10-16,346.78436279296875
+576590,GE,2000-10-17,334.0238952636719
+576591,GE,2000-10-18,333.2732849121094
+576592,GE,2000-10-19,334.0238952636719
+576593,GE,2000-10-20,313.00665283203125
+576594,GE,2000-10-23,298.7449645996094
+576595,GE,2000-10-24,320.5128173828125
+576596,GE,2000-10-25,317.8856811523437
+576597,GE,2000-10-26,313.00665283203125
+576598,GE,2000-10-27,313.7572937011719
+576599,GE,2000-10-30,324.2658996582031
+576600,GE,2000-10-31,329.1448974609375
+576601,GE,2000-11-01,326.89306640625
+576602,GE,2000-11-02,322.3893737792969
+576603,GE,2000-11-03,320.13751220703125
+576604,GE,2000-11-06,327.26837158203125
+576605,GE,2000-11-07,329.8955078125
+576606,GE,2000-11-08,327.6436767578125
+576607,GE,2000-11-09,327.6436767578125
+576608,GE,2000-11-10,323.5152893066406
+576609,GE,2000-11-13,308.8782653808594
+576610,GE,2000-11-14,316.7597351074219
+576611,GE,2000-11-15,315.2585144042969
+576612,GE,2000-11-16,316.0091247558594
+576613,GE,2000-11-17,311.50543212890625
+576614,GE,2000-11-20,300.6215209960937
+576615,GE,2000-11-21,304.7499084472656
+576616,GE,2000-11-22,291.6141357421875
+576617,GE,2000-11-24,296.4931335449219
+576618,GE,2000-11-27,294.99188232421875
+576619,GE,2000-11-28,299.1202697753906
+576620,GE,2000-11-29,298.3696594238281
+576621,GE,2000-11-30,297.6190490722656
+576622,GE,2000-12-01,306.2511291503906
+576623,GE,2000-12-04,310.00421142578125
+576624,GE,2000-12-05,325.0165100097656
+576625,GE,2000-12-06,323.8905944824219
+576626,GE,2000-12-07,321.263427734375
+576627,GE,2000-12-08,331.3967590332031
+576628,GE,2000-12-11,332.1473693847656
+576629,GE,2000-12-12,317.1350402832031
+576630,GE,2000-12-13,318.260986328125
+576631,GE,2000-12-14,308.8782653808594
+576632,GE,2000-12-15,299.1202697753906
+576633,GE,2000-12-18,306.2511291503906
+576634,GE,2000-12-19,300.996826171875
+576635,GE,2000-12-20,284.85858154296875
+576636,GE,2000-12-21,287.4857482910156
+576637,GE,2000-12-22,293.4906616210937
+576638,GE,2000-12-26,296.1178283691406
+576639,GE,2000-12-27,289.3622741699219
+576640,GE,2000-12-28,290.8634948730469
+576641,GE,2000-12-29,287.8610534667969
+576642,GE,2001-01-02,262.7154235839844
+576643,GE,2001-01-03,287.1104431152344
+576644,GE,2001-01-04,288.6116638183594
+576645,GE,2001-01-05,284.10797119140625
+576646,GE,2001-01-08,273.599365234375
+576647,GE,2001-01-09,267.9697265625
+576648,GE,2001-01-10,268.34503173828125
+576649,GE,2001-01-11,279.6042785644531
+576650,GE,2001-01-12,274.3499755859375
+576651,GE,2001-01-16,284.4832763671875
+576652,GE,2001-01-17,280.3548889160156
+576653,GE,2001-01-18,285.9844970703125
+576654,GE,2001-01-19,282.2314147949219
+576655,GE,2001-01-22,274.72528076171875
+576656,GE,2001-01-23,280.3548889160156
+576657,GE,2001-01-24,278.1030578613281
+576658,GE,2001-01-25,275.8511962890625
+576659,GE,2001-01-26,267.9697265625
+576660,GE,2001-01-29,266.49853515625
+576661,GE,2001-01-30,277.72772216796875
+576662,GE,2001-01-31,276.1064147949219
+576663,GE,2001-02-01,277.6076354980469
+576664,GE,2001-02-02,277.90789794921875
+576665,GE,2001-02-05,287.3356018066406
+576666,GE,2001-02-06,285.8343811035156
+576667,GE,2001-02-07,281.9311828613281
+576668,GE,2001-02-08,283.0721130371094
+576669,GE,2001-02-09,274.1848449707031
+576670,GE,2001-02-12,285.2939453125
+576671,GE,2001-02-13,283.1922302246094
+576672,GE,2001-02-14,277.78778076171875
+576673,GE,2001-02-15,288.1162414550781
+576674,GE,2001-02-16,282.2314147949219
+576675,GE,2001-02-20,286.37481689453125
+576676,GE,2001-02-21,284.03289794921875
+576677,GE,2001-02-22,282.8319091796875
+576678,GE,2001-02-23,277.3074035644531
+576679,GE,2001-02-26,288.1162414550781
+576680,GE,2001-02-27,288.2363586425781
+576681,GE,2001-02-28,279.2289733886719
+576682,GE,2001-03-01,275.6860656738281
+576683,GE,2001-03-02,267.63946533203125
+576684,GE,2001-03-05,270.70196533203125
+576685,GE,2001-03-06,272.74365234375
+576686,GE,2001-03-07,276.1064147949219
+576687,GE,2001-03-08,275.44586181640625
+576688,GE,2001-03-09,263.0757141113281
+576689,GE,2001-03-12,237.7949981689453
+576690,GE,2001-03-13,254.1884307861328
+576691,GE,2001-03-14,246.3820343017578
+576692,GE,2001-03-15,246.68228149414065
+576693,GE,2001-03-16,243.79991149902344
+576694,GE,2001-03-19,246.8023834228516
+576695,GE,2001-03-20,240.4972076416016
+576696,GE,2001-03-21,234.1920318603516
+576697,GE,2001-03-22,226.38563537597656
+576698,GE,2001-03-23,240.1369171142578
+576699,GE,2001-03-26,241.57809448242188
+576700,GE,2001-03-27,251.66636657714844
+576701,GE,2001-03-28,249.5045928955078
+576702,GE,2001-03-29,248.60385131835935
+576703,GE,2001-03-30,251.3661193847656
+576704,GE,2001-04-02,251.00582885742188
+576705,GE,2001-04-03,238.275390625
+576706,GE,2001-04-04,237.7949981689453
+576707,GE,2001-04-05,252.8072967529297
+576708,GE,2001-04-06,247.22271728515625
+576709,GE,2001-04-09,252.20681762695312
+576710,GE,2001-04-10,263.1958312988281
+576711,GE,2001-04-11,259.83306884765625
+576712,GE,2001-04-12,268.42010498046875
+576713,GE,2001-04-16,268.119873046875
+576714,GE,2001-04-17,272.9838562011719
+576715,GE,2001-04-18,287.5758056640625
+576716,GE,2001-04-19,291.2988586425781
+576717,GE,2001-04-20,288.8368530273437
+576718,GE,2001-04-23,283.4324035644531
+576719,GE,2001-04-24,276.1664428710937
+576720,GE,2001-04-25,287.0954284667969
+576721,GE,2001-04-26,296.0427551269531
+576722,GE,2001-04-27,299.9459533691406
+576723,GE,2001-04-30,291.4189758300781
+576724,GE,2001-05-01,293.7008361816406
+576725,GE,2001-05-02,294.8417663574219
+576726,GE,2001-05-03,291.23883056640625
+576727,GE,2001-05-04,299.82586669921875
+576728,GE,2001-05-07,300.0060119628906
+576729,GE,2001-05-08,297.1236267089844
+576730,GE,2001-05-09,296.8233947753906
+576731,GE,2001-05-10,299.2253723144531
+576732,GE,2001-05-11,294.30133056640625
+576733,GE,2001-05-14,298.6248779296875
+576734,GE,2001-05-15,301.1469421386719
+576735,GE,2001-05-16,313.51708984375
+576736,GE,2001-05-17,312.9165954589844
+576737,GE,2001-05-18,318.200927734375
+576738,GE,2001-05-21,320.6629333496094
+576739,GE,2001-05-22,316.3393859863281
+576740,GE,2001-05-23,308.35284423828125
+576741,GE,2001-05-24,308.6531066894531
+576742,GE,2001-05-25,299.9459533691406
+576743,GE,2001-05-29,298.2645874023437
+576744,GE,2001-05-30,294.36138916015625
+576745,GE,2001-05-31,294.24127197265625
+576746,GE,2001-06-01,294.24127197265625
+576747,GE,2001-06-04,296.9434814453125
+576748,GE,2001-06-05,295.3221740722656
+576749,GE,2001-06-06,292.74005126953125
+576750,GE,2001-06-07,293.7008361816406
+576751,GE,2001-06-08,289.0770568847656
+576752,GE,2001-06-11,284.6333923339844
+576753,GE,2001-06-12,292.8601379394531
+576754,GE,2001-06-13,287.3356018066406
+576755,GE,2001-06-14,293.40057373046875
+576756,GE,2001-06-15,293.100341796875
+576757,GE,2001-06-18,294.24127197265625
+576758,GE,2001-06-19,293.46063232421875
+576759,GE,2001-06-20,304.8699951171875
+576760,GE,2001-06-21,307.7523498535156
+576761,GE,2001-06-22,311.4153747558594
+576762,GE,2001-06-25,301.7474365234375
+576763,GE,2001-06-26,292.9802551269531
+576764,GE,2001-06-27,289.7976379394531
+576765,GE,2001-06-28,293.46063232421875
+576766,GE,2001-06-29,294.24127197265625
+576767,GE,2001-07-02,301.4471740722656
+576768,GE,2001-07-03,297.3038024902344
+576769,GE,2001-07-05,291.05865478515625
+576770,GE,2001-07-06,281.5708923339844
+576771,GE,2001-07-09,281.3306884765625
+576772,GE,2001-07-10,274.7853088378906
+576773,GE,2001-07-11,267.8796691894531
+576774,GE,2001-07-12,282.2314147949219
+576775,GE,2001-07-13,284.93365478515625
+576776,GE,2001-07-16,277.5475769042969
+576777,GE,2001-07-17,276.8870544433594
+576778,GE,2001-07-18,277.12725830078125
+576779,GE,2001-07-19,279.1088562011719
+576780,GE,2001-07-20,280.0096130371094
+576781,GE,2001-07-23,272.0230712890625
+576782,GE,2001-07-24,264.2166442871094
+576783,GE,2001-07-25,263.01568603515625
+576784,GE,2001-07-26,262.7154235839844
+576785,GE,2001-07-27,268.119873046875
+576786,GE,2001-07-30,261.814697265625
+576787,GE,2001-07-31,261.2142028808594
+576788,GE,2001-08-01,257.0107421875
+576789,GE,2001-08-02,253.4077911376953
+576790,GE,2001-08-03,256.71051025390625
+576791,GE,2001-08-06,248.54380798339844
+576792,GE,2001-08-07,256.8305969238281
+576793,GE,2001-08-08,250.10508728027344
+576794,GE,2001-08-09,251.6063232421875
+576795,GE,2001-08-10,255.62962341308597
+576796,GE,2001-08-13,253.5879364013672
+576797,GE,2001-08-14,251.3060760498047
+576798,GE,2001-08-15,250.8857269287109
+576799,GE,2001-08-16,249.80484008789065
+576800,GE,2001-08-17,245.0009002685547
+576801,GE,2001-08-20,249.38449096679688
+576802,GE,2001-08-21,243.01927185058597
+576803,GE,2001-08-22,245.3011474609375
+576804,GE,2001-08-23,246.44207763671875
+576805,GE,2001-08-24,252.14675903320312
+576806,GE,2001-08-27,253.22764587402344
+576807,GE,2001-08-28,247.58302307128903
+576808,GE,2001-08-29,243.85997009277344
+576809,GE,2001-08-30,241.39794921875
+576810,GE,2001-08-31,245.6013946533203
+576811,GE,2001-09-04,245.18104553222656
+576812,GE,2001-09-05,250.40533447265625
+576813,GE,2001-09-06,243.1994171142578
+576814,GE,2001-09-07,238.15528869628903
+576815,GE,2001-09-10,236.29376220703125
+576816,GE,2001-09-17,211.0730743408203
+576817,GE,2001-09-18,203.2666778564453
+576818,GE,2001-09-19,195.1600341796875
+576819,GE,2001-09-20,182.3695373535156
+576820,GE,2001-09-21,187.95411682128903
+576821,GE,2001-09-24,211.37332153320312
+576822,GE,2001-09-25,213.1748046875
+576823,GE,2001-09-26,213.05470275878903
+576824,GE,2001-09-27,215.87701416015625
+576825,GE,2001-09-28,223.3831787109375
+576826,GE,2001-10-01,226.0253448486328
+576827,GE,2001-10-02,228.48736572265625
+576828,GE,2001-10-03,229.0878448486328
+576829,GE,2001-10-04,224.52410888671875
+576830,GE,2001-10-05,224.8843994140625
+576831,GE,2001-10-08,220.981201171875
+576832,GE,2001-10-09,221.10130310058597
+576833,GE,2001-10-10,227.64666748046875
+576834,GE,2001-10-11,233.89178466796875
+576835,GE,2001-10-12,234.1920318603516
+576836,GE,2001-10-15,233.35134887695312
+576837,GE,2001-10-16,231.00942993164065
+576838,GE,2001-10-17,223.0829315185547
+576839,GE,2001-10-18,223.6834259033203
+576840,GE,2001-10-19,223.6834259033203
+576841,GE,2001-10-22,225.8451995849609
+576842,GE,2001-10-23,223.8035125732422
+576843,GE,2001-10-24,222.6625823974609
+576844,GE,2001-10-25,227.40647888183597
+576845,GE,2001-10-26,233.4714508056641
+576846,GE,2001-10-29,224.76431274414065
+576847,GE,2001-10-30,218.21893310546875
+576848,GE,2001-10-31,218.6392822265625
+576849,GE,2001-11-01,227.64666748046875
+576850,GE,2001-11-02,227.9469146728516
+576851,GE,2001-11-05,232.81089782714844
+576852,GE,2001-11-06,238.9959716796875
+576853,GE,2001-11-07,236.29376220703125
+576854,GE,2001-11-08,242.29869079589844
+576855,GE,2001-11-09,242.6589813232422
+576856,GE,2001-11-12,236.77415466308597
+576857,GE,2001-11-13,243.55972290039065
+576858,GE,2001-11-14,245.48129272460935
+576859,GE,2001-11-15,249.5045928955078
+576860,GE,2001-11-16,245.3011474609375
+576861,GE,2001-11-19,247.7031097412109
+576862,GE,2001-11-20,246.8023834228516
+576863,GE,2001-11-21,242.899169921875
+576864,GE,2001-11-23,246.32199096679688
+576865,GE,2001-11-26,248.1234588623047
+576866,GE,2001-11-27,246.62222290039065
+576867,GE,2001-11-28,236.29376220703125
+576868,GE,2001-11-29,238.5756378173828
+576869,GE,2001-11-30,231.1895751953125
+576870,GE,2001-12-03,221.7017974853516
+576871,GE,2001-12-04,224.28392028808597
+576872,GE,2001-12-05,225.48489379882807
+576873,GE,2001-12-06,226.68588256835935
+576874,GE,2001-12-07,223.0829315185547
+576875,GE,2001-12-10,220.981201171875
+576876,GE,2001-12-11,220.9211578369141
+576877,GE,2001-12-12,222.48243713378903
+576878,GE,2001-12-13,222.48243713378903
+576879,GE,2001-12-14,226.08538818359372
+576880,GE,2001-12-17,229.98858642578125
+576881,GE,2001-12-18,238.5155792236328
+576882,GE,2001-12-19,244.88079833984372
+576883,GE,2001-12-20,245.24110412597656
+576884,GE,2001-12-21,248.30360412597656
+576885,GE,2001-12-24,247.3428192138672
+576886,GE,2001-12-26,243.49966430664065
+576887,GE,2001-12-27,245.90164184570312
+576888,GE,2001-12-28,244.5805511474609
+576889,GE,2001-12-31,240.67735290527344
+576890,GE,2002-01-02,245.90164184570312
+576891,GE,2002-01-03,243.85997009277344
+576892,GE,2002-01-04,245.90164184570312
+576893,GE,2002-01-07,236.3538055419922
+576894,GE,2002-01-08,233.89178466796875
+576895,GE,2002-01-09,231.4898223876953
+576896,GE,2002-01-10,231.85011291503903
+576897,GE,2002-01-11,229.56825256347656
+576898,GE,2002-01-14,227.5866241455078
+576899,GE,2002-01-15,232.4506072998047
+576900,GE,2002-01-16,226.5057373046875
+576901,GE,2002-01-17,232.69081115722656
+576902,GE,2002-01-18,232.2704620361328
+576903,GE,2002-01-22,229.98858642578125
+576904,GE,2002-01-23,226.08538818359372
+576905,GE,2002-01-24,225.48489379882807
+576906,GE,2002-01-25,229.74839782714844
+576907,GE,2002-01-28,229.0878448486328
+576908,GE,2002-01-29,218.9395294189453
+576909,GE,2002-01-30,221.4615936279297
+576910,GE,2002-01-31,223.0829315185547
+576911,GE,2002-02-01,221.2814483642578
+576912,GE,2002-02-04,210.1723480224609
+576913,GE,2002-02-05,217.43829345703125
+576914,GE,2002-02-06,221.9419860839844
+576915,GE,2002-02-07,223.3831787109375
+576916,GE,2002-02-08,223.6834259033203
+576917,GE,2002-02-11,226.9861297607422
+576918,GE,2002-02-12,225.1846466064453
+576919,GE,2002-02-13,228.78761291503903
+576920,GE,2002-02-14,228.18711853027344
+576921,GE,2002-02-15,222.8427276611328
+576922,GE,2002-02-19,218.5792388916016
+576923,GE,2002-02-20,225.60499572753903
+576924,GE,2002-02-21,225.30474853515625
+576925,GE,2002-02-22,228.72755432128903
+576926,GE,2002-02-25,235.3930206298828
+576927,GE,2002-02-26,232.69081115722656
+576928,GE,2002-02-27,232.69081115722656
+576929,GE,2002-02-28,231.1895751953125
+576930,GE,2002-03-01,236.89425659179688
+576931,GE,2002-03-04,241.39794921875
+576932,GE,2002-03-05,243.1994171142578
+576933,GE,2002-03-06,249.5045928955078
+576934,GE,2002-03-07,245.90164184570312
+576935,GE,2002-03-08,243.79991149902344
+576936,GE,2002-03-11,247.1026306152344
+576937,GE,2002-03-12,246.8023834228516
+576938,GE,2002-03-13,240.19696044921875
+576939,GE,2002-03-14,242.6589813232422
+576940,GE,2002-03-15,241.337890625
+576941,GE,2002-03-18,239.59646606445312
+576942,GE,2002-03-19,239.59646606445312
+576943,GE,2002-03-20,232.99105834960935
+576944,GE,2002-03-21,224.8843994140625
+576945,GE,2002-03-22,227.40647888183597
+576946,GE,2002-03-25,222.42237854003903
+576947,GE,2002-03-26,224.0437164306641
+576948,GE,2002-03-27,224.8843994140625
+576949,GE,2002-03-28,224.5841522216797
+576950,GE,2002-04-01,223.98367309570312
+576951,GE,2002-04-02,222.78268432617188
+576952,GE,2002-04-03,220.6809539794922
+576953,GE,2002-04-04,223.98367309570312
+576954,GE,2002-04-05,222.78268432617188
+576955,GE,2002-04-08,221.3415069580078
+576956,GE,2002-04-09,218.8794860839844
+576957,GE,2002-04-10,223.3831787109375
+576958,GE,2002-04-11,202.6661834716797
+576959,GE,2002-04-12,201.46519470214844
+576960,GE,2002-04-15,191.2568359375
+576961,GE,2002-04-16,198.7629852294922
+576962,GE,2002-04-17,202.0656890869141
+576963,GE,2002-04-18,202.9664306640625
+576964,GE,2002-04-19,202.36593627929688
+576965,GE,2002-04-22,197.32180786132807
+576966,GE,2002-04-23,196.9615020751953
+576967,GE,2002-04-24,195.1600341796875
+576968,GE,2002-04-25,192.4578094482422
+576969,GE,2002-04-26,189.1551055908203
+576970,GE,2002-04-29,185.2519073486328
+576971,GE,2002-04-30,189.45535278320312
+576972,GE,2002-05-01,190.3560943603516
+576973,GE,2002-05-02,189.75559997558597
+576974,GE,2002-05-03,190.3560943603516
+576975,GE,2002-05-06,185.97250366210935
+576976,GE,2002-05-07,184.0509185791016
+576977,GE,2002-05-08,197.26174926757807
+576978,GE,2002-05-09,189.09506225585935
+576979,GE,2002-05-10,184.0509185791016
+576980,GE,2002-05-13,185.2519073486328
+576981,GE,2002-05-14,189.635498046875
+576982,GE,2002-05-15,185.7322998046875
+576983,GE,2002-05-16,192.15756225585935
+576984,GE,2002-05-17,200.86471557617188
+576985,GE,2002-05-20,195.76052856445312
+576986,GE,2002-05-21,193.0583038330078
+576987,GE,2002-05-22,191.6771697998047
+576988,GE,2002-05-23,197.86224365234372
+576989,GE,2002-05-24,195.76052856445312
+576990,GE,2002-05-28,192.4578094482422
+576991,GE,2002-05-29,188.5546112060547
+576992,GE,2002-05-30,187.35362243652344
+576993,GE,2002-05-31,186.9933319091797
+576994,GE,2002-06-03,180.80825805664065
+576995,GE,2002-06-04,180.44796752929688
+576996,GE,2002-06-05,181.0484619140625
+576997,GE,2002-06-06,175.94427490234375
+576998,GE,2002-06-07,181.3487091064453
+576999,GE,2002-06-10,179.84747314453125
+577000,GE,2002-06-11,176.54476928710938
+577001,GE,2002-06-12,182.24945068359372
+577002,GE,2002-06-13,179.24697875976562
+577003,GE,2002-06-14,178.3462371826172
+577004,GE,2002-06-17,183.21023559570312
+577005,GE,2002-06-18,187.0533905029297
+577006,GE,2002-06-19,182.24945068359372
+577007,GE,2002-06-20,178.3462371826172
+577008,GE,2002-06-21,173.84254455566406
+577009,GE,2002-06-24,177.74575805664062
+577010,GE,2002-06-25,173.5423126220703
+577011,GE,2002-06-26,177.145263671875
+577012,GE,2002-06-27,179.54722595214844
+577013,GE,2002-06-28,174.4430389404297
+577014,GE,2002-07-01,170.840087890625
+577015,GE,2002-07-02,168.7383575439453
+577016,GE,2002-07-03,167.53738403320312
+577017,GE,2002-07-05,178.28619384765625
+577018,GE,2002-07-08,176.72491455078125
+577019,GE,2002-07-09,169.93934631347656
+577020,GE,2002-07-10,162.43319702148438
+577021,GE,2002-07-11,164.2346649169922
+577022,GE,2002-07-12,171.74082946777344
+577023,GE,2002-07-15,169.63909912109375
+577024,GE,2002-07-16,165.43565368652344
+577025,GE,2002-07-17,169.63909912109375
+577026,GE,2002-07-18,166.33639526367188
+577027,GE,2002-07-19,159.25057983398438
+577028,GE,2002-07-22,154.0863494873047
+577029,GE,2002-07-23,148.922119140625
+577030,GE,2002-07-24,159.31063842773438
+577031,GE,2002-07-25,160.03121948242188
+577032,GE,2002-07-26,166.9368896484375
+577033,GE,2002-07-29,182.8499298095703
+577034,GE,2002-07-30,189.75559997558597
+577035,GE,2002-07-31,193.35855102539065
+577036,GE,2002-08-01,188.5546112060547
+577037,GE,2002-08-02,177.145263671875
+577038,GE,2002-08-05,169.93934631347656
+577039,GE,2002-08-06,178.04600524902344
+577040,GE,2002-08-07,184.6514129638672
+577041,GE,2002-08-08,191.8573303222656
+577042,GE,2002-08-09,194.55953979492188
+577043,GE,2002-08-12,193.65879821777344
+577044,GE,2002-08-13,185.85240173339844
+577045,GE,2002-08-14,191.5570831298828
+577046,GE,2002-08-15,193.8990020751953
+577047,GE,2002-08-16,189.45535278320312
+577048,GE,2002-08-19,197.501953125
+577049,GE,2002-08-20,193.65879821777344
+577050,GE,2002-08-21,193.95904541015625
+577051,GE,2002-08-22,196.36102294921875
+577052,GE,2002-08-23,193.65879821777344
+577053,GE,2002-08-26,192.57791137695312
+577054,GE,2002-08-27,191.8573303222656
+577055,GE,2002-08-28,187.95411682128903
+577056,GE,2002-08-29,182.24945068359372
+577057,GE,2002-08-30,181.0484619140625
+577058,GE,2002-09-03,170.90013122558594
+577059,GE,2002-09-04,172.34132385253906
+577060,GE,2002-09-05,168.13787841796875
+577061,GE,2002-09-06,169.93934631347656
+577062,GE,2002-09-09,172.82171630859375
+577063,GE,2002-09-10,174.62318420410156
+577064,GE,2002-09-11,174.14279174804688
+577065,GE,2002-09-12,168.13787841796875
+577066,GE,2002-09-13,162.43319702148438
+577067,GE,2002-09-16,167.53738403320312
+577068,GE,2002-09-17,166.33639526367188
+577069,GE,2002-09-18,164.2346649169922
+577070,GE,2002-09-19,159.4307403564453
+577071,GE,2002-09-20,160.6317138671875
+577072,GE,2002-09-23,158.52999877929688
+577073,GE,2002-09-24,155.52752685546875
+577074,GE,2002-09-25,162.13294982910156
+577075,GE,2002-09-26,158.46994018554688
+577076,GE,2002-09-27,146.94049072265625
+577077,GE,2002-09-30,148.02137756347656
+577078,GE,2002-10-01,157.32901000976562
+577079,GE,2002-10-02,148.922119140625
+577080,GE,2002-10-03,147.8412322998047
+577081,GE,2002-10-04,144.17822265625
+577082,GE,2002-10-07,137.81300354003906
+577083,GE,2002-10-08,140.21498107910156
+577084,GE,2002-10-09,132.1083221435547
+577085,GE,2002-10-10,135.71128845214844
+577086,GE,2002-10-11,145.37921142578125
+577087,GE,2002-10-14,146.2198944091797
+577088,GE,2002-10-15,157.32901000976562
+577089,GE,2002-10-16,153.72605895996094
+577090,GE,2002-10-17,161.472412109375
+577091,GE,2002-10-18,160.03121948242188
+577092,GE,2002-10-21,163.03369140625
+577093,GE,2002-10-22,162.5532989501953
+577094,GE,2002-10-23,161.53245544433594
+577095,GE,2002-10-24,156.12802124023438
+577096,GE,2002-10-25,157.5692138671875
+577097,GE,2002-10-28,157.62925720214844
+577098,GE,2002-10-29,155.22727966308594
+577099,GE,2002-10-30,151.02383422851562
+577100,GE,2002-10-31,151.62432861328125
+577101,GE,2002-11-01,156.12802124023438
+577102,GE,2002-11-04,159.1304931640625
+577103,GE,2002-11-05,159.1304931640625
+577104,GE,2002-11-06,159.73097229003906
+577105,GE,2002-11-07,156.78857421875
+577106,GE,2002-11-08,150.7235870361328
+577107,GE,2002-11-11,145.37921142578125
+577108,GE,2002-11-12,143.21743774414062
+577109,GE,2002-11-13,144.6586151123047
+577110,GE,2002-11-14,147.12063598632812
+577111,GE,2002-11-15,143.27748107910156
+577112,GE,2002-11-18,141.71620178222656
+577113,GE,2002-11-19,143.51768493652344
+577114,GE,2002-11-20,148.922119140625
+577115,GE,2002-11-21,161.23220825195312
+577116,GE,2002-11-22,158.8302459716797
+577117,GE,2002-11-25,160.9319610595703
+577118,GE,2002-11-26,158.22975158691406
+577119,GE,2002-11-27,163.03369140625
+577120,GE,2002-11-29,162.85354614257812
+577121,GE,2002-12-02,163.3339385986328
+577122,GE,2002-12-03,160.6317138671875
+577123,GE,2002-12-04,159.25057983398438
+577124,GE,2002-12-05,154.92703247070312
+577125,GE,2002-12-06,156.4282684326172
+577126,GE,2002-12-09,153.1255645751953
+577127,GE,2002-12-10,155.7076873779297
+577128,GE,2002-12-11,156.96871948242188
+577129,GE,2002-12-12,155.52752685546875
+577130,GE,2002-12-13,153.1255645751953
+577131,GE,2002-12-16,158.71014404296875
+577132,GE,2002-12-17,156.12802124023438
+577133,GE,2002-12-18,154.0863494873047
+577134,GE,2002-12-19,152.5250701904297
+577135,GE,2002-12-20,155.82777404785156
+577136,GE,2002-12-23,154.50669860839844
+577137,GE,2002-12-24,152.10472106933594
+577138,GE,2002-12-26,151.92457580566406
+577139,GE,2002-12-27,148.32162475585938
+577140,GE,2002-12-30,147.12063598632812
+577141,GE,2002-12-31,146.2198944091797
+577142,GE,2003-01-02,153.00546264648438
+577143,GE,2003-01-03,152.5250701904297
+577144,GE,2003-01-06,156.4282684326172
+577145,GE,2003-01-07,155.52752685546875
+577146,GE,2003-01-08,153.1255645751953
+577147,GE,2003-01-09,155.52752685546875
+577148,GE,2003-01-10,154.02630615234375
+577149,GE,2003-01-13,153.96624755859375
+577150,GE,2003-01-14,154.3865966796875
+577151,GE,2003-01-15,151.2640380859375
+577152,GE,2003-01-16,150.30325317382812
+577153,GE,2003-01-17,149.4025115966797
+577154,GE,2003-01-21,144.4784698486328
+577155,GE,2003-01-22,141.41595458984375
+577156,GE,2003-01-23,143.81793212890625
+577157,GE,2003-01-24,138.47354125976562
+577158,GE,2003-01-27,138.4134979248047
+577159,GE,2003-01-28,139.0139923095703
+577160,GE,2003-01-29,138.29339599609375
+577161,GE,2003-01-30,135.41104125976562
+577162,GE,2003-01-31,138.95394897460938
+577163,GE,2003-02-03,142.01644897460938
+577164,GE,2003-02-04,138.4134979248047
+577165,GE,2003-02-05,138.11325073242188
+577166,GE,2003-02-06,137.4527130126953
+577167,GE,2003-02-07,136.31178283691406
+577168,GE,2003-02-10,135.8914337158203
+577169,GE,2003-02-11,135.1107940673828
+577170,GE,2003-02-12,133.60955810546875
+577171,GE,2003-02-13,133.12916564941406
+577172,GE,2003-02-14,134.99069213867188
+577173,GE,2003-02-18,137.57281494140625
+577174,GE,2003-02-19,140.21498107910156
+577175,GE,2003-02-20,140.21498107910156
+577176,GE,2003-02-21,142.9171905517578
+577177,GE,2003-02-24,140.63531494140625
+577178,GE,2003-02-25,143.99807739257812
+577179,GE,2003-02-26,140.33506774902344
+577180,GE,2003-02-27,143.51768493652344
+577181,GE,2003-02-28,144.41842651367188
+577182,GE,2003-03-03,143.51768493652344
+577183,GE,2003-03-04,140.51522827148438
+577184,GE,2003-03-05,142.9171905517578
+577185,GE,2003-03-06,143.81793212890625
+577186,GE,2003-03-07,145.91964721679688
+577187,GE,2003-03-10,141.71620178222656
+577188,GE,2003-03-11,140.21498107910156
+577189,GE,2003-03-12,142.9171905517578
+577190,GE,2003-03-13,151.38414001464844
+577191,GE,2003-03-14,154.02630615234375
+577192,GE,2003-03-17,157.74935913085938
+577193,GE,2003-03-18,158.52999877929688
+577194,GE,2003-03-19,162.01284790039062
+577195,GE,2003-03-20,161.23220825195312
+577196,GE,2003-03-21,168.13787841796875
+577197,GE,2003-03-24,160.51162719726562
+577198,GE,2003-03-25,162.01284790039062
+577199,GE,2003-03-26,159.73097229003906
+577200,GE,2003-03-27,158.7701873779297
+577201,GE,2003-03-28,156.30816650390625
+577202,GE,2003-03-31,153.1255645751953
+577203,GE,2003-04-01,156.90866088867188
+577204,GE,2003-04-02,162.43319702148438
+577205,GE,2003-04-03,165.43565368652344
+577206,GE,2003-04-04,165.91604614257812
+577207,GE,2003-04-07,166.69668579101562
+577208,GE,2003-04-08,168.4981689453125
+577209,GE,2003-04-09,163.93443298339844
+577210,GE,2003-04-10,164.41482543945312
+577211,GE,2003-04-11,166.03614807128906
+577212,GE,2003-04-14,166.69668579101562
+577213,GE,2003-04-15,169.93934631347656
+577214,GE,2003-04-16,167.11703491210938
+577215,GE,2003-04-17,171.08029174804688
+577216,GE,2003-04-21,169.09866333007812
+577217,GE,2003-04-22,174.08274841308594
+577218,GE,2003-04-23,176.48471069335938
+577219,GE,2003-04-24,174.7432861328125
+577220,GE,2003-04-25,174.8033447265625
+577221,GE,2003-04-28,177.26536560058594
+577222,GE,2003-04-29,176.54476928710938
+577223,GE,2003-04-30,176.8450164794922
+577224,GE,2003-05-01,174.7432861328125
+577225,GE,2003-05-02,174.62318420410156
+577226,GE,2003-05-05,173.12196350097656
+577227,GE,2003-05-06,174.86338806152344
+577228,GE,2003-05-07,173.2420654296875
+577229,GE,2003-05-08,170.96018981933594
+577230,GE,2003-05-09,174.14279174804688
+577231,GE,2003-05-12,173.962646484375
+577232,GE,2003-05-13,171.44058227539062
+577233,GE,2003-05-14,171.80087280273438
+577234,GE,2003-05-15,171.02023315429688
+577235,GE,2003-05-16,167.2371368408203
+577236,GE,2003-05-19,165.43565368652344
+577237,GE,2003-05-20,166.51654052734375
+577238,GE,2003-05-21,165.73590087890625
+577239,GE,2003-05-22,166.51654052734375
+577240,GE,2003-05-23,165.97610473632812
+577241,GE,2003-05-27,169.99940490722656
+577242,GE,2003-05-28,169.7592010498047
+577243,GE,2003-05-29,169.63909912109375
+577244,GE,2003-05-30,172.34132385253906
+577245,GE,2003-06-02,174.14279174804688
+577246,GE,2003-06-03,174.4430389404297
+577247,GE,2003-06-04,176.3045654296875
+577248,GE,2003-06-05,178.82664489746094
+577249,GE,2003-06-06,181.9492034912109
+577250,GE,2003-06-09,180.9884033203125
+577251,GE,2003-06-10,183.6906280517578
+577252,GE,2003-06-11,186.0325469970703
+577253,GE,2003-06-12,186.57298278808597
+577254,GE,2003-06-13,184.0509185791016
+577255,GE,2003-06-16,188.1943206787109
+577256,GE,2003-06-17,187.35362243652344
+577257,GE,2003-06-18,184.53131103515625
+577258,GE,2003-06-19,179.30703735351562
+577259,GE,2003-06-20,180.207763671875
+577260,GE,2003-06-23,179.36708068847656
+577261,GE,2003-06-24,179.7273712158203
+577262,GE,2003-06-25,175.70407104492188
+577263,GE,2003-06-26,175.0435333251953
+577264,GE,2003-06-27,171.86093139648438
+577265,GE,2003-06-30,172.22122192382812
+577266,GE,2003-07-01,171.9209747314453
+577267,GE,2003-07-02,171.80087280273438
+577268,GE,2003-07-03,171.44058227539062
+577269,GE,2003-07-07,175.76412963867188
+577270,GE,2003-07-08,173.00186157226562
+577271,GE,2003-07-09,170.41973876953125
+577272,GE,2003-07-10,169.27880859375
+577273,GE,2003-07-11,168.85845947265625
+577274,GE,2003-07-14,168.37806701660156
+577275,GE,2003-07-15,166.15625
+577276,GE,2003-07-16,164.41482543945312
+577277,GE,2003-07-17,162.7334442138672
+577278,GE,2003-07-18,166.81678771972656
+577279,GE,2003-07-21,163.09373474121094
+577280,GE,2003-07-22,164.594970703125
+577281,GE,2003-07-23,164.65501403808594
+577282,GE,2003-07-24,164.77511596679688
+577283,GE,2003-07-25,170.71998596191406
+577284,GE,2003-07-28,170.3596954345703
+577285,GE,2003-07-29,167.53738403320312
+577286,GE,2003-07-30,167.9577178955078
+577287,GE,2003-07-31,170.78004455566406
+577288,GE,2003-08-01,170.90013122558594
+577289,GE,2003-08-04,171.02023315429688
+577290,GE,2003-08-05,166.9368896484375
+577291,GE,2003-08-06,166.21629333496094
+577292,GE,2003-08-07,168.61827087402344
+577293,GE,2003-08-08,168.61827087402344
+577294,GE,2003-08-11,169.81924438476562
+577295,GE,2003-08-12,170.11949157714844
+577296,GE,2003-08-13,168.25796508789062
+577297,GE,2003-08-14,171.44058227539062
+577298,GE,2003-08-15,172.82171630859375
+577299,GE,2003-08-18,178.9467315673828
+577300,GE,2003-08-19,179.24697875976562
+577301,GE,2003-08-20,176.8450164794922
+577302,GE,2003-08-21,181.10850524902344
+577303,GE,2003-08-22,179.4271240234375
+577304,GE,2003-08-25,179.24697875976562
+577305,GE,2003-08-26,179.4271240234375
+577306,GE,2003-08-27,178.646484375
+577307,GE,2003-08-28,178.2261505126953
+577308,GE,2003-08-29,177.5655975341797
+577309,GE,2003-09-02,182.78988647460935
+577310,GE,2003-09-03,186.87322998046875
+577311,GE,2003-09-04,188.07421875
+577312,GE,2003-09-05,186.3928375244141
+577313,GE,2003-09-08,188.43450927734372
+577314,GE,2003-09-09,187.11343383789065
+577315,GE,2003-09-10,186.33279418945312
+577316,GE,2003-09-11,189.03500366210935
+577317,GE,2003-09-12,189.3352508544922
+577318,GE,2003-09-15,188.5546112060547
+577319,GE,2003-09-16,191.7372283935547
+577320,GE,2003-09-17,190.4761962890625
+577321,GE,2003-09-18,192.818115234375
+577322,GE,2003-09-19,191.7372283935547
+577323,GE,2003-09-22,188.5546112060547
+577324,GE,2003-09-23,189.5153961181641
+577325,GE,2003-09-24,185.0117034912109
+577326,GE,2003-09-25,182.4295959472656
+577327,GE,2003-09-26,179.36708068847656
+577328,GE,2003-09-29,182.3695373535156
+577329,GE,2003-09-30,179.0067901611328
+577330,GE,2003-10-01,183.93081665039065
+577331,GE,2003-10-02,184.6514129638672
+577332,GE,2003-10-03,185.0717620849609
+577333,GE,2003-10-06,184.89161682128903
+577334,GE,2003-10-07,184.0509185791016
+577335,GE,2003-10-08,181.3487091064453
+577336,GE,2003-10-09,180.9283599853516
+577337,GE,2003-10-10,176.0643768310547
+577338,GE,2003-10-13,173.7224578857422
+577339,GE,2003-10-14,175.8842315673828
+577340,GE,2003-10-15,173.2420654296875
+577341,GE,2003-10-16,174.2628936767578
+577342,GE,2003-10-17,171.44058227539062
+577343,GE,2003-10-20,172.82171630859375
+577344,GE,2003-10-21,173.42221069335938
+577345,GE,2003-10-22,170.23959350585938
+577346,GE,2003-10-23,170.47979736328125
+577347,GE,2003-10-24,169.93934631347656
+577348,GE,2003-10-27,169.45895385742188
+577349,GE,2003-10-28,171.26043701171875
+577350,GE,2003-10-29,173.12196350097656
+577351,GE,2003-10-30,173.42221069335938
+577352,GE,2003-10-31,174.20285034179688
+577353,GE,2003-11-03,172.9418182373047
+577354,GE,2003-11-04,172.1011199951172
+577355,GE,2003-11-05,170.71998596191406
+577356,GE,2003-11-06,170.78004455566406
+577357,GE,2003-11-07,168.85845947265625
+577358,GE,2003-11-10,169.15870666503906
+577359,GE,2003-11-11,168.7984161376953
+577360,GE,2003-11-12,172.34132385253906
+577361,GE,2003-11-13,170.17955017089844
+577362,GE,2003-11-14,167.4172821044922
+577363,GE,2003-11-17,166.99693298339844
+577364,GE,2003-11-18,170.78004455566406
+577365,GE,2003-11-19,176.96511840820312
+577366,GE,2003-11-20,173.84254455566406
+577367,GE,2003-11-21,171.50062561035156
+577368,GE,2003-11-24,172.64157104492188
+577369,GE,2003-11-25,173.60235595703125
+577370,GE,2003-11-26,172.76165771484375
+577371,GE,2003-11-28,172.1611785888672
+577372,GE,2003-12-01,174.3229522705078
+577373,GE,2003-12-02,177.02516174316406
+577374,GE,2003-12-03,177.26536560058594
+577375,GE,2003-12-04,175.0435333251953
+577376,GE,2003-12-05,174.7432861328125
+577377,GE,2003-12-08,176.3646240234375
+577378,GE,2003-12-09,177.50555419921875
+577379,GE,2003-12-10,178.46633911132812
+577380,GE,2003-12-11,182.54969787597656
+577381,GE,2003-12-12,180.80825805664065
+577382,GE,2003-12-15,182.1293487548828
+577383,GE,2003-12-16,184.0509185791016
+577384,GE,2003-12-17,184.53131103515625
+577385,GE,2003-12-18,185.2519073486328
+577386,GE,2003-12-19,185.4921112060547
+577387,GE,2003-12-22,186.15264892578125
+577388,GE,2003-12-23,186.75314331054688
+577389,GE,2003-12-24,185.5521545410156
+577390,GE,2003-12-26,184.4712677001953
+577391,GE,2003-12-29,185.13180541992188
+577392,GE,2003-12-30,184.4712677001953
+577393,GE,2003-12-31,186.0325469970703
+577394,GE,2004-01-02,186.87322998046875
+577395,GE,2004-01-05,189.635498046875
+577396,GE,2004-01-06,188.3744659423828
+577397,GE,2004-01-07,190.23599243164065
+577398,GE,2004-01-08,193.65879821777344
+577399,GE,2004-01-09,190.9565887451172
+577400,GE,2004-01-12,192.6980133056641
+577401,GE,2004-01-13,189.81564331054688
+577402,GE,2004-01-14,192.15756225585935
+577403,GE,2004-01-15,192.15756225585935
+577404,GE,2004-01-16,200.26422119140625
+577405,GE,2004-01-20,200.3242645263672
+577406,GE,2004-01-21,203.2666778564453
+577407,GE,2004-01-22,201.28504943847656
+577408,GE,2004-01-23,199.42352294921875
+577409,GE,2004-01-26,205.0081024169922
+577410,GE,2004-01-27,205.308349609375
+577411,GE,2004-01-28,202.7262420654297
+577412,GE,2004-01-29,204.3475646972656
+577413,GE,2004-01-30,201.9456024169922
+577414,GE,2004-02-02,201.9456024169922
+577415,GE,2004-02-03,199.42352294921875
+577416,GE,2004-02-04,199.24337768554688
+577417,GE,2004-02-05,201.28504943847656
+577418,GE,2004-02-06,199.24337768554688
+577419,GE,2004-02-09,197.501953125
+577420,GE,2004-02-10,195.1600341796875
+577421,GE,2004-02-11,198.64288330078125
+577422,GE,2004-02-12,197.32180786132807
+577423,GE,2004-02-13,196.48110961914065
+577424,GE,2004-02-17,198.46273803710935
+577425,GE,2004-02-18,196.6612548828125
+577426,GE,2004-02-19,195.76052856445312
+577427,GE,2004-02-20,196.36102294921875
+577428,GE,2004-02-23,200.6845550537109
+577429,GE,2004-02-24,199.8438720703125
+577430,GE,2004-02-25,197.9823455810547
+577431,GE,2004-02-26,196.1808624267578
+577432,GE,2004-02-27,195.28013610839844
+577433,GE,2004-03-01,196.9014587402344
+577434,GE,2004-03-02,195.0999755859375
+577435,GE,2004-03-03,197.26174926757807
+577436,GE,2004-03-04,197.5619964599609
+577437,GE,2004-03-05,196.78135681152344
+577438,GE,2004-03-08,191.13673400878903
+577439,GE,2004-03-09,189.5153961181641
+577440,GE,2004-03-10,186.75314331054688
+577441,GE,2004-03-11,182.66978454589844
+577442,GE,2004-03-12,183.75067138671875
+577443,GE,2004-03-15,181.9492034912109
+577444,GE,2004-03-16,183.15017700195312
+577445,GE,2004-03-17,184.71145629882807
+577446,GE,2004-03-18,184.4712677001953
+577447,GE,2004-03-19,180.9884033203125
+577448,GE,2004-03-22,176.6048126220703
+577449,GE,2004-03-23,175.34378051757812
+577450,GE,2004-03-24,175.2236785888672
+577451,GE,2004-03-25,178.3462371826172
+577452,GE,2004-03-26,180.7482147216797
+577453,GE,2004-03-29,183.03009033203125
+577454,GE,2004-03-30,184.29112243652344
+577455,GE,2004-03-31,183.2702789306641
+577456,GE,2004-04-01,183.8707733154297
+577457,GE,2004-04-02,186.512939453125
+577458,GE,2004-04-05,189.635498046875
+577459,GE,2004-04-06,189.27520751953125
+577460,GE,2004-04-07,188.5546112060547
+577461,GE,2004-04-08,188.6146697998047
+577462,GE,2004-04-12,189.87570190429688
+577463,GE,2004-04-13,186.15264892578125
+577464,GE,2004-04-14,183.03009033203125
+577465,GE,2004-04-15,184.71145629882807
+577466,GE,2004-04-16,187.5337829589844
+577467,GE,2004-04-19,186.75314331054688
+577468,GE,2004-04-20,182.97003173828125
+577469,GE,2004-04-21,184.3511657714844
+577470,GE,2004-04-22,185.2519073486328
+577471,GE,2004-04-23,184.29112243652344
+577472,GE,2004-04-26,184.6514129638672
+577473,GE,2004-04-27,183.45042419433597
+577474,GE,2004-04-28,180.267822265625
+577475,GE,2004-04-29,180.44796752929688
+577476,GE,2004-04-30,179.84747314453125
+577477,GE,2004-05-03,181.9492034912109
+577478,GE,2004-05-04,182.78988647460935
+577479,GE,2004-05-05,183.0901336669922
+577480,GE,2004-05-06,182.97003173828125
+577481,GE,2004-05-07,180.1477203369141
+577482,GE,2004-05-10,180.32786560058597
+577483,GE,2004-05-11,181.64895629882807
+577484,GE,2004-05-12,182.54969787597656
+577485,GE,2004-05-13,182.24945068359372
+577486,GE,2004-05-14,181.10850524902344
+577487,GE,2004-05-17,179.9675750732422
+577488,GE,2004-05-18,182.72984313964844
+577489,GE,2004-05-19,181.64895629882807
+577490,GE,2004-05-20,181.5288543701172
+577491,GE,2004-05-21,184.0509185791016
+577492,GE,2004-05-24,184.83155822753903
+577493,GE,2004-05-25,187.41368103027344
+577494,GE,2004-05-26,187.89407348632807
+577495,GE,2004-05-27,187.71392822265625
+577496,GE,2004-05-28,186.87322998046875
+577497,GE,2004-06-01,186.3928375244141
+577498,GE,2004-06-02,186.75314331054688
+577499,GE,2004-06-03,186.15264892578125
+577500,GE,2004-06-04,187.5337829589844
+577501,GE,2004-06-07,190.23599243164065
+577502,GE,2004-06-08,188.97496032714844
+577503,GE,2004-06-09,187.2335357666016
+577504,GE,2004-06-10,189.09506225585935
+577505,GE,2004-06-14,189.5754547119141
+577506,GE,2004-06-15,191.01663208007807
+577507,GE,2004-06-16,192.818115234375
+577508,GE,2004-06-17,194.3193359375
+577509,GE,2004-06-18,195.6404266357422
+577510,GE,2004-06-21,195.76052856445312
+577511,GE,2004-06-22,197.26174926757807
+577512,GE,2004-06-23,200.6845550537109
+577513,GE,2004-06-24,199.7838287353516
+577514,GE,2004-06-25,193.2384490966797
+577515,GE,2004-06-28,194.0190887451172
+577516,GE,2004-06-29,194.13919067382807
+577517,GE,2004-06-30,194.55953979492188
+577518,GE,2004-07-01,192.21762084960935
+577519,GE,2004-07-02,190.1759490966797
+577520,GE,2004-07-06,191.13673400878903
+577521,GE,2004-07-07,192.2776641845703
+577522,GE,2004-07-08,190.3560943603516
+577523,GE,2004-07-09,193.17840576171875
+577524,GE,2004-07-12,195.76052856445312
+577525,GE,2004-07-13,197.2017059326172
+577526,GE,2004-07-14,198.9431304931641
+577527,GE,2004-07-15,200.38430786132807
+577528,GE,2004-07-16,198.70294189453125
+577529,GE,2004-07-19,199.5436248779297
+577530,GE,2004-07-20,199.42352294921875
+577531,GE,2004-07-21,195.76052856445312
+577532,GE,2004-07-22,197.44189453125
+577533,GE,2004-07-23,195.28013610839844
+577534,GE,2004-07-26,194.0190887451172
+577535,GE,2004-07-27,196.9615020751953
+577536,GE,2004-07-28,199.90391540527344
+577537,GE,2004-07-29,199.42352294921875
+577538,GE,2004-07-30,199.66372680664065
+577539,GE,2004-08-02,199.7237701416016
+577540,GE,2004-08-03,197.38185119628903
+577541,GE,2004-08-04,197.44189453125
+577542,GE,2004-08-05,193.4786529541016
+577543,GE,2004-08-06,189.27520751953125
+577544,GE,2004-08-09,191.2568359375
+577545,GE,2004-08-10,192.6980133056641
+577546,GE,2004-08-11,193.35855102539065
+577547,GE,2004-08-12,189.81564331054688
+577548,GE,2004-08-13,191.4970245361328
+577549,GE,2004-08-16,193.95904541015625
+577550,GE,2004-08-17,192.99826049804688
+577551,GE,2004-08-18,196.84141540527344
+577552,GE,2004-08-19,196.4210662841797
+577553,GE,2004-08-20,196.06077575683597
+577554,GE,2004-08-23,195.22007751464844
+577555,GE,2004-08-24,195.940673828125
+577556,GE,2004-08-25,196.9014587402344
+577557,GE,2004-08-26,196.9014587402344
+577558,GE,2004-08-27,196.78135681152344
+577559,GE,2004-08-30,195.58038330078125
+577560,GE,2004-08-31,196.9014587402344
+577561,GE,2004-09-01,197.44189453125
+577562,GE,2004-09-02,198.9431304931641
+577563,GE,2004-09-03,197.2017059326172
+577564,GE,2004-09-07,200.20416259765625
+577565,GE,2004-09-08,202.1257476806641
+577566,GE,2004-09-09,203.32672119140625
+577567,GE,2004-09-10,203.4468231201172
+577568,GE,2004-09-13,202.6661834716797
+577569,GE,2004-09-14,203.08653259277344
+577570,GE,2004-09-15,201.34510803222656
+577571,GE,2004-09-16,201.34510803222656
+577572,GE,2004-09-17,205.48849487304688
+577573,GE,2004-09-20,205.42845153808597
+577574,GE,2004-09-21,206.9296875
+577575,GE,2004-09-22,203.7470703125
+577576,GE,2004-09-23,200.6845550537109
+577577,GE,2004-09-24,200.62451171875
+577578,GE,2004-09-27,198.88308715820312
+577579,GE,2004-09-28,200.0240173339844
+577580,GE,2004-09-29,200.86471557617188
+577581,GE,2004-09-30,201.64535522460935
+577582,GE,2004-10-01,203.98727416992188
+577583,GE,2004-10-04,204.88800048828125
+577584,GE,2004-10-05,204.46766662597656
+577585,GE,2004-10-06,206.4492950439453
+577586,GE,2004-10-07,203.8671722412109
+577587,GE,2004-10-08,202.60614013671875
+577588,GE,2004-10-11,204.16741943359372
+577589,GE,2004-10-12,204.2875213623047
+577590,GE,2004-10-13,202.42599487304688
+577591,GE,2004-10-14,200.9247589111328
+577592,GE,2004-10-15,201.46519470214844
+577593,GE,2004-10-18,203.5068817138672
+577594,GE,2004-10-19,200.7446136474609
+577595,GE,2004-10-20,199.48358154296875
+577596,GE,2004-10-21,200.38430786132807
+577597,GE,2004-10-22,197.86224365234372
+577598,GE,2004-10-25,197.5619964599609
+577599,GE,2004-10-26,201.9456024169922
+577600,GE,2004-10-27,203.8671722412109
+577601,GE,2004-10-28,204.3475646972656
+577602,GE,2004-10-29,204.88800048828125
+577603,GE,2004-11-01,204.46766662597656
+577604,GE,2004-11-02,204.46766662597656
+577605,GE,2004-11-03,206.1490478515625
+577606,GE,2004-11-04,210.71278381347656
+577607,GE,2004-11-05,211.3132781982422
+577608,GE,2004-11-08,210.89292907714844
+577609,GE,2004-11-09,212.6944122314453
+577610,GE,2004-11-10,212.0939178466797
+577611,GE,2004-11-11,214.97628784179688
+577612,GE,2004-11-12,217.67849731445312
+577613,GE,2004-11-15,216.7777557373047
+577614,GE,2004-11-16,216.7777557373047
+577615,GE,2004-11-17,218.27899169921875
+577616,GE,2004-11-18,221.16134643554688
+577617,GE,2004-11-19,217.7985992431641
+577618,GE,2004-11-22,216.71771240234372
+577619,GE,2004-11-23,215.0363311767578
+577620,GE,2004-11-24,214.01548767089844
+577621,GE,2004-11-26,212.81451416015625
+577622,GE,2004-11-29,211.97381591796875
+577623,GE,2004-11-30,212.3341064453125
+577624,GE,2004-12-01,216.29736328125
+577625,GE,2004-12-02,215.8169708251953
+577626,GE,2004-12-03,215.15643310546875
+577627,GE,2004-12-06,214.1956329345703
+577628,GE,2004-12-07,212.03387451171875
+577629,GE,2004-12-08,214.4358367919922
+577630,GE,2004-12-09,216.29736328125
+577631,GE,2004-12-10,220.32066345214844
+577632,GE,2004-12-13,225.06455993652344
+577633,GE,2004-12-14,224.4640655517578
+577634,GE,2004-12-15,224.52410888671875
+577635,GE,2004-12-16,222.8427276611328
+577636,GE,2004-12-17,220.6809539794922
+577637,GE,2004-12-20,222.8427276611328
+577638,GE,2004-12-21,223.2030334472656
+577639,GE,2004-12-22,221.22140502929688
+577640,GE,2004-12-23,220.80105590820312
+577641,GE,2004-12-27,219.60006713867188
+577642,GE,2004-12-28,220.32066345214844
+577643,GE,2004-12-29,219.5400238037109
+577644,GE,2004-12-30,219.78021240234372
+577645,GE,2004-12-31,219.1797332763672
+577646,GE,2005-01-03,219.7201690673828
+577647,GE,2005-01-04,217.0780029296875
+577648,GE,2005-01-05,215.7569274902344
+577649,GE,2005-01-06,217.49835205078125
+577650,GE,2005-01-07,216.17726135253903
+577651,GE,2005-01-10,215.63682556152344
+577652,GE,2005-01-11,212.5743103027344
+577653,GE,2005-01-12,214.2556915283203
+577654,GE,2005-01-13,211.553466796875
+577655,GE,2005-01-14,213.2949066162109
+577656,GE,2005-01-18,215.93707275390625
+577657,GE,2005-01-19,212.81451416015625
+577658,GE,2005-01-20,212.3941650390625
+577659,GE,2005-01-21,210.95298767089844
+577660,GE,2005-01-24,211.73362731933597
+577661,GE,2005-01-25,214.37579345703125
+577662,GE,2005-01-26,213.11476135253903
+577663,GE,2005-01-27,213.83534240722656
+577664,GE,2005-01-28,214.6760406494141
+577665,GE,2005-01-31,216.95790100097656
+577666,GE,2005-02-01,217.858642578125
+577667,GE,2005-02-02,217.67849731445312
+577668,GE,2005-02-03,216.5976104736328
+577669,GE,2005-02-04,217.67849731445312
+577670,GE,2005-02-07,217.5583953857422
+577671,GE,2005-02-08,218.75938415527344
+577672,GE,2005-02-09,216.71771240234372
+577673,GE,2005-02-10,216.47750854492188
+577674,GE,2005-02-11,217.5583953857422
+577675,GE,2005-02-14,218.09884643554688
+577676,GE,2005-02-15,218.5191802978516
+577677,GE,2005-02-16,217.49835205078125
+577678,GE,2005-02-17,216.3574066162109
+577679,GE,2005-02-18,215.4566802978516
+577680,GE,2005-02-22,212.2740631103516
+577681,GE,2005-02-23,211.79367065429688
+577682,GE,2005-02-24,213.4750518798828
+577683,GE,2005-02-25,213.89540100097656
+577684,GE,2005-02-28,211.37332153320312
+577685,GE,2005-03-01,211.4934234619141
+577686,GE,2005-03-02,213.7752990722656
+577687,GE,2005-03-03,213.4750518798828
+577688,GE,2005-03-04,216.8978576660156
+577689,GE,2005-03-07,216.95790100097656
+577690,GE,2005-03-08,216.53756713867188
+577691,GE,2005-03-09,214.6159820556641
+577692,GE,2005-03-10,216.95790100097656
+577693,GE,2005-03-11,215.09637451171875
+577694,GE,2005-03-14,217.49835205078125
+577695,GE,2005-03-15,216.17726135253903
+577696,GE,2005-03-16,213.83534240722656
+577697,GE,2005-03-17,212.3941650390625
+577698,GE,2005-03-18,215.4566802978516
+577699,GE,2005-03-21,216.23731994628903
+577700,GE,2005-03-22,213.1748046875
+577701,GE,2005-03-23,213.1748046875
+577702,GE,2005-03-24,214.55593872070312
+577703,GE,2005-03-28,215.9971160888672
+577704,GE,2005-03-29,213.35494995117188
+577705,GE,2005-03-30,217.3782501220703
+577706,GE,2005-03-31,216.53756713867188
+577707,GE,2005-04-01,212.99465942382807
+577708,GE,2005-04-04,211.613525390625
+577709,GE,2005-04-05,213.1748046875
+577710,GE,2005-04-06,213.1748046875
+577711,GE,2005-04-07,214.85618591308597
+577712,GE,2005-04-08,214.6159820556641
+577713,GE,2005-04-11,215.09637451171875
+577714,GE,2005-04-12,216.71771240234372
+577715,GE,2005-04-13,214.01548767089844
+577716,GE,2005-04-14,213.1748046875
+577717,GE,2005-04-15,214.6760406494141
+577718,GE,2005-04-18,216.17726135253903
+577719,GE,2005-04-19,216.17726135253903
+577720,GE,2005-04-20,213.2949066162109
+577721,GE,2005-04-21,216.8978576660156
+577722,GE,2005-04-22,216.7777557373047
+577723,GE,2005-04-25,218.45913696289065
+577724,GE,2005-04-26,217.25814819335935
+577725,GE,2005-04-27,218.5792388916016
+577726,GE,2005-04-28,214.1956329345703
+577727,GE,2005-04-29,217.3782501220703
+577728,GE,2005-05-02,217.67849731445312
+577729,GE,2005-05-03,216.7777557373047
+577730,GE,2005-05-04,217.3782501220703
+577731,GE,2005-05-05,215.27651977539065
+577732,GE,2005-05-06,215.27651977539065
+577733,GE,2005-05-09,217.5583953857422
+577734,GE,2005-05-10,215.15643310546875
+577735,GE,2005-05-11,217.31820678710935
+577736,GE,2005-05-12,215.3966217041016
+577737,GE,2005-05-13,214.37579345703125
+577738,GE,2005-05-16,217.6184539794922
+577739,GE,2005-05-17,218.9395294189453
+577740,GE,2005-05-18,221.58169555664065
+577741,GE,2005-05-19,221.7017974853516
+577742,GE,2005-05-20,222.18218994140625
+577743,GE,2005-05-23,223.26307678222656
+577744,GE,2005-05-24,222.6025390625
+577745,GE,2005-05-25,221.3415069580078
+577746,GE,2005-05-26,221.8218994140625
+577747,GE,2005-05-27,221.4615936279297
+577748,GE,2005-05-31,219.05963134765625
+577749,GE,2005-06-01,221.7618408203125
+577750,GE,2005-06-02,221.58169555664065
+577751,GE,2005-06-03,220.38070678710935
+577752,GE,2005-06-06,219.84027099609372
+577753,GE,2005-06-07,221.22140502929688
+577754,GE,2005-06-08,220.981201171875
+577755,GE,2005-06-09,220.9211578369141
+577756,GE,2005-06-10,219.9603729248047
+577757,GE,2005-06-13,219.47998046875
+577758,GE,2005-06-14,218.6392822265625
+577759,GE,2005-06-15,218.09884643554688
+577760,GE,2005-06-16,216.8378143310547
+577761,GE,2005-06-17,219.1797332763672
+577762,GE,2005-06-20,217.858642578125
+577763,GE,2005-06-21,217.0780029296875
+577764,GE,2005-06-22,214.49588012695312
+577765,GE,2005-06-23,208.1306610107422
+577766,GE,2005-06-24,208.85125732421875
+577767,GE,2005-06-27,207.83041381835935
+577768,GE,2005-06-28,211.0730743408203
+577769,GE,2005-06-29,210.1723480224609
+577770,GE,2005-06-30,208.07061767578125
+577771,GE,2005-07-01,208.61105346679688
+577772,GE,2005-07-05,208.490966796875
+577773,GE,2005-07-06,206.0889892578125
+577774,GE,2005-07-07,205.2483062744141
+577775,GE,2005-07-08,210.1122894287109
+577776,GE,2005-07-11,210.8328857421875
+577777,GE,2005-07-12,210.7728271484375
+577778,GE,2005-07-13,211.25323486328125
+577779,GE,2005-07-14,213.9554443359375
+577780,GE,2005-07-15,213.35494995117188
+577781,GE,2005-07-18,211.37332153320312
+577782,GE,2005-07-19,212.15396118164065
+577783,GE,2005-07-20,211.97381591796875
+577784,GE,2005-07-21,210.1723480224609
+577785,GE,2005-07-22,210.5926818847656
+577786,GE,2005-07-25,208.7912139892578
+577787,GE,2005-07-26,208.3708648681641
+577788,GE,2005-07-27,208.9713592529297
+577789,GE,2005-07-28,209.4517517089844
+577790,GE,2005-07-29,207.1698760986328
+577791,GE,2005-08-01,205.6686553955078
+577792,GE,2005-08-02,205.6686553955078
+577793,GE,2005-08-03,205.42845153808597
+577794,GE,2005-08-04,204.2274627685547
+577795,GE,2005-08-05,203.0264892578125
+577796,GE,2005-08-08,202.7262420654297
+577797,GE,2005-08-09,205.0081024169922
+577798,GE,2005-08-10,203.4468231201172
+577799,GE,2005-08-11,207.2299346923828
+577800,GE,2005-08-12,205.6686553955078
+577801,GE,2005-08-15,205.42845153808597
+577802,GE,2005-08-16,203.4468231201172
+577803,GE,2005-08-17,204.76791381835935
+577804,GE,2005-08-18,204.10736083984372
+577805,GE,2005-08-19,203.8671722412109
+577806,GE,2005-08-22,203.98727416992188
+577807,GE,2005-08-23,203.98727416992188
+577808,GE,2005-08-24,201.4051513671875
+577809,GE,2005-08-25,201.1649475097656
+577810,GE,2005-08-26,200.44436645507807
+577811,GE,2005-08-29,201.76544189453125
+577812,GE,2005-08-30,199.60366821289065
+577813,GE,2005-08-31,201.82550048828125
+577814,GE,2005-09-01,199.0031890869141
+577815,GE,2005-09-02,200.1441192626953
+577816,GE,2005-09-06,203.80712890625
+577817,GE,2005-09-07,204.2274627685547
+577818,GE,2005-09-08,203.2666778564453
+577819,GE,2005-09-09,204.0473175048828
+577820,GE,2005-09-12,206.74954223632807
+577821,GE,2005-09-13,205.8488006591797
+577822,GE,2005-09-14,204.46766662597656
+577823,GE,2005-09-15,206.4492950439453
+577824,GE,2005-09-16,206.9897308349609
+577825,GE,2005-09-19,204.46766662597656
+577826,GE,2005-09-20,203.2066345214844
+577827,GE,2005-09-21,201.46519470214844
+577828,GE,2005-09-22,199.96397399902344
+577829,GE,2005-09-23,200.56446838378903
+577830,GE,2005-09-26,199.7838287353516
+577831,GE,2005-09-27,202.00564575195312
+577832,GE,2005-09-28,201.1049041748047
+577833,GE,2005-09-29,202.0656890869141
+577834,GE,2005-09-30,202.185791015625
+577835,GE,2005-10-03,199.5436248779297
+577836,GE,2005-10-04,197.26174926757807
+577837,GE,2005-10-05,196.2409210205078
+577838,GE,2005-10-06,201.7053985595703
+577839,GE,2005-10-07,205.48849487304688
+577840,GE,2005-10-10,204.10736083984372
+577841,GE,2005-10-11,202.9664306640625
+577842,GE,2005-10-12,202.9664306640625
+577843,GE,2005-10-13,204.2875213623047
+577844,GE,2005-10-14,206.20909118652344
+577845,GE,2005-10-17,204.2274627685547
+577846,GE,2005-10-18,204.16741943359372
+577847,GE,2005-10-19,206.6294403076172
+577848,GE,2005-10-20,203.4468231201172
+577849,GE,2005-10-21,202.54608154296875
+577850,GE,2005-10-24,204.94805908203125
+577851,GE,2005-10-25,203.62696838378903
+577852,GE,2005-10-26,202.36593627929688
+577853,GE,2005-10-27,201.64535522460935
+577854,GE,2005-10-28,204.46766662597656
+577855,GE,2005-10-31,203.62696838378903
+577856,GE,2005-11-01,201.76544189453125
+577857,GE,2005-11-02,203.0264892578125
+577858,GE,2005-11-03,204.0473175048828
+577859,GE,2005-11-04,204.2875213623047
+577860,GE,2005-11-07,204.2875213623047
+577861,GE,2005-11-08,202.7262420654297
+577862,GE,2005-11-09,203.68702697753903
+577863,GE,2005-11-10,207.1698760986328
+577864,GE,2005-11-11,208.07061767578125
+577865,GE,2005-11-14,206.5693817138672
+577866,GE,2005-11-15,206.5693817138672
+577867,GE,2005-11-16,207.4100799560547
+577868,GE,2005-11-17,208.1306610107422
+577869,GE,2005-11-18,214.6760406494141
+577870,GE,2005-11-21,217.3782501220703
+577871,GE,2005-11-22,216.53756713867188
+577872,GE,2005-11-23,215.8169708251953
+577873,GE,2005-11-25,217.3782501220703
+577874,GE,2005-11-28,216.05715942382807
+577875,GE,2005-11-29,215.7569274902344
+577876,GE,2005-11-30,214.49588012695312
+577877,GE,2005-12-01,214.6760406494141
+577878,GE,2005-12-02,213.1748046875
+577879,GE,2005-12-05,214.79612731933597
+577880,GE,2005-12-06,214.97628784179688
+577881,GE,2005-12-07,213.59515380859372
+577882,GE,2005-12-08,212.2740631103516
+577883,GE,2005-12-09,213.35494995117188
+577884,GE,2005-12-12,213.4750518798828
+577885,GE,2005-12-13,212.99465942382807
+577886,GE,2005-12-14,214.79612731933597
+577887,GE,2005-12-15,216.17726135253903
+577888,GE,2005-12-16,216.53756713867188
+577889,GE,2005-12-19,215.09637451171875
+577890,GE,2005-12-20,213.4149932861328
+577891,GE,2005-12-21,212.0939178466797
+577892,GE,2005-12-22,212.6944122314453
+577893,GE,2005-12-23,212.6944122314453
+577894,GE,2005-12-27,210.5326385498047
+577895,GE,2005-12-28,210.8328857421875
+577896,GE,2005-12-29,211.3132781982422
+577897,GE,2005-12-30,210.47259521484372
+577898,GE,2006-01-03,212.3941650390625
+577899,GE,2006-01-04,212.0939178466797
+577900,GE,2006-01-05,211.553466796875
+577901,GE,2006-01-06,212.99465942382807
+577902,GE,2006-01-09,212.45420837402344
+577903,GE,2006-01-10,211.3132781982422
+577904,GE,2006-01-11,212.75445556640625
+577905,GE,2006-01-12,210.1723480224609
+577906,GE,2006-01-13,210.7728271484375
+577907,GE,2006-01-17,209.81204223632807
+577908,GE,2006-01-18,209.09146118164065
+577909,GE,2006-01-19,208.25076293945312
+577910,GE,2006-01-20,200.38430786132807
+577911,GE,2006-01-23,199.90391540527344
+577912,GE,2006-01-24,197.92230224609372
+577913,GE,2006-01-25,196.7213134765625
+577914,GE,2006-01-26,198.2825927734375
+577915,GE,2006-01-27,197.86224365234372
+577916,GE,2006-01-30,197.7421417236328
+577917,GE,2006-01-31,196.6612548828125
+577918,GE,2006-02-01,199.0031890869141
+577919,GE,2006-02-02,197.5619964599609
+577920,GE,2006-02-03,197.26174926757807
+577921,GE,2006-02-06,196.6612548828125
+577922,GE,2006-02-07,194.0190887451172
+577923,GE,2006-02-08,196.6012115478516
+577924,GE,2006-02-09,197.68209838867188
+577925,GE,2006-02-10,199.8438720703125
+577926,GE,2006-02-13,199.66372680664065
+577927,GE,2006-02-14,200.9247589111328
+577928,GE,2006-02-15,200.9247589111328
+577929,GE,2006-02-16,200.26422119140625
+577930,GE,2006-02-17,201.82550048828125
+577931,GE,2006-02-21,200.3242645263672
+577932,GE,2006-02-22,202.00564575195312
+577933,GE,2006-02-23,199.7237701416016
+577934,GE,2006-02-24,199.0031890869141
+577935,GE,2006-02-27,200.0840759277344
+577936,GE,2006-02-28,197.38185119628903
+577937,GE,2006-03-01,196.7213134765625
+577938,GE,2006-03-02,197.26174926757807
+577939,GE,2006-03-03,198.5227813720703
+577940,GE,2006-03-06,198.7629852294922
+577941,GE,2006-03-07,199.063232421875
+577942,GE,2006-03-08,200.7446136474609
+577943,GE,2006-03-09,199.3634796142578
+577944,GE,2006-03-10,202.0656890869141
+577945,GE,2006-03-13,202.185791015625
+577946,GE,2006-03-14,202.8463287353516
+577947,GE,2006-03-15,206.68948364257807
+577948,GE,2006-03-16,206.4492950439453
+577949,GE,2006-03-17,207.2299346923828
+577950,GE,2006-03-20,207.1698760986328
+577951,GE,2006-03-21,206.20909118652344
+577952,GE,2006-03-22,207.3500213623047
+577953,GE,2006-03-23,204.88800048828125
+577954,GE,2006-03-24,203.8671722412109
+577955,GE,2006-03-27,202.9063873291016
+577956,GE,2006-03-28,201.76544189453125
+577957,GE,2006-03-29,203.7470703125
+577958,GE,2006-03-30,208.07061767578125
+577959,GE,2006-03-31,208.85125732421875
+577960,GE,2006-04-03,208.31082153320312
+577961,GE,2006-04-04,208.3708648681641
+577962,GE,2006-04-05,206.68948364257807
+577963,GE,2006-04-06,207.2299346923828
+577964,GE,2006-04-07,204.3475646972656
+577965,GE,2006-04-10,203.68702697753903
+577966,GE,2006-04-11,204.46766662597656
+577967,GE,2006-04-12,206.9296875
+577968,GE,2006-04-13,203.5068817138672
+577969,GE,2006-04-17,199.90391540527344
+577970,GE,2006-04-18,203.38677978515625
+577971,GE,2006-04-19,203.5068817138672
+577972,GE,2006-04-20,204.88800048828125
+577973,GE,2006-04-21,203.98727416992188
+577974,GE,2006-04-24,203.7470703125
+577975,GE,2006-04-25,203.98727416992188
+577976,GE,2006-04-26,204.94805908203125
+577977,GE,2006-04-27,206.74954223632807
+577978,GE,2006-04-28,207.7103271484375
+577979,GE,2006-05-01,206.50933837890625
+577980,GE,2006-05-02,207.04977416992188
+577981,GE,2006-05-03,206.5693817138672
+577982,GE,2006-05-04,208.9713592529297
+577983,GE,2006-05-05,211.1331329345703
+577984,GE,2006-05-08,210.1723480224609
+577985,GE,2006-05-09,210.1723480224609
+577986,GE,2006-05-10,208.3708648681641
+577987,GE,2006-05-11,207.2299346923828
+577988,GE,2006-05-12,205.8488006591797
+577989,GE,2006-05-15,207.5301818847656
+577990,GE,2006-05-16,208.9113006591797
+577991,GE,2006-05-17,206.68948364257807
+577992,GE,2006-05-18,205.0681610107422
+577993,GE,2006-05-19,205.12820434570312
+577994,GE,2006-05-22,204.5877685546875
+577995,GE,2006-05-23,204.2274627685547
+577996,GE,2006-05-24,205.72869873046875
+577997,GE,2006-05-25,206.68948364257807
+577998,GE,2006-05-26,206.1490478515625
+577999,GE,2006-05-30,204.46766662597656
+578000,GE,2006-05-31,205.72869873046875
+578001,GE,2006-06-01,207.4701232910156
+578002,GE,2006-06-02,208.1306610107422
+578003,GE,2006-06-05,205.48849487304688
+578004,GE,2006-06-06,207.4701232910156
+578005,GE,2006-06-07,206.5693817138672
+578006,GE,2006-06-08,207.59022521972656
+578007,GE,2006-06-09,204.5877685546875
+578008,GE,2006-06-12,203.38677978515625
+578009,GE,2006-06-13,202.54608154296875
+578010,GE,2006-06-14,203.56692504882807
+578011,GE,2006-06-15,204.8279571533203
+578012,GE,2006-06-16,203.7470703125
+578013,GE,2006-06-19,202.4860382080078
+578014,GE,2006-06-20,202.36593627929688
+578015,GE,2006-06-21,202.185791015625
+578016,GE,2006-06-22,199.60366821289065
+578017,GE,2006-06-23,199.12327575683597
+578018,GE,2006-06-26,199.42352294921875
+578019,GE,2006-06-27,197.44189453125
+578020,GE,2006-06-28,197.7421417236328
+578021,GE,2006-06-29,199.7838287353516
+578022,GE,2006-06-30,197.92230224609372
+578023,GE,2006-07-03,200.1441192626953
+578024,GE,2006-07-05,200.0240173339844
+578025,GE,2006-07-06,201.1649475097656
+578026,GE,2006-07-07,199.96397399902344
+578027,GE,2006-07-10,200.86471557617188
+578028,GE,2006-07-11,199.7237701416016
+578029,GE,2006-07-12,198.5227813720703
+578030,GE,2006-07-13,196.1808624267578
+578031,GE,2006-07-14,192.818115234375
+578032,GE,2006-07-17,194.3193359375
+578033,GE,2006-07-18,194.9198303222656
+578034,GE,2006-07-19,197.44189453125
+578035,GE,2006-07-20,195.03993225097656
+578036,GE,2006-07-21,193.65879821777344
+578037,GE,2006-07-24,195.880615234375
+578038,GE,2006-07-25,196.36102294921875
+578039,GE,2006-07-26,196.2409210205078
+578040,GE,2006-07-27,196.06077575683597
+578041,GE,2006-07-28,198.2825927734375
+578042,GE,2006-07-31,196.30096435546875
+578043,GE,2006-08-01,195.52032470703125
+578044,GE,2006-08-02,195.76052856445312
+578045,GE,2006-08-03,196.54116821289065
+578046,GE,2006-08-04,196.9615020751953
+578047,GE,2006-08-07,196.30096435546875
+578048,GE,2006-08-08,194.19924926757807
+578049,GE,2006-08-09,193.8389434814453
+578050,GE,2006-08-10,196.1808624267578
+578051,GE,2006-08-11,195.1600341796875
+578052,GE,2006-08-14,197.08160400390625
+578053,GE,2006-08-15,199.3634796142578
+578054,GE,2006-08-16,202.42599487304688
+578055,GE,2006-08-17,203.68702697753903
+578056,GE,2006-08-18,204.16741943359372
+578057,GE,2006-08-21,203.92721557617188
+578058,GE,2006-08-22,203.92721557617188
+578059,GE,2006-08-23,202.9063873291016
+578060,GE,2006-08-24,203.2666778564453
+578061,GE,2006-08-25,203.2066345214844
+578062,GE,2006-08-28,203.7470703125
+578063,GE,2006-08-29,205.308349609375
+578064,GE,2006-08-30,205.7887420654297
+578065,GE,2006-08-31,204.5277099609375
+578066,GE,2006-09-01,205.0081024169922
+578067,GE,2006-09-05,203.98727416992188
+578068,GE,2006-09-06,203.8671722412109
+578069,GE,2006-09-07,204.40760803222656
+578070,GE,2006-09-08,204.2274627685547
+578071,GE,2006-09-11,206.74954223632807
+578072,GE,2006-09-12,208.1907196044922
+578073,GE,2006-09-13,209.2115478515625
+578074,GE,2006-09-14,208.85125732421875
+578075,GE,2006-09-15,209.2716064453125
+578076,GE,2006-09-18,209.39170837402344
+578077,GE,2006-09-19,209.2716064453125
+578078,GE,2006-09-20,210.2924346923828
+578079,GE,2006-09-21,206.80958557128903
+578080,GE,2006-09-22,206.5693817138672
+578081,GE,2006-09-25,209.5117950439453
+578082,GE,2006-09-26,212.81451416015625
+578083,GE,2006-09-27,212.21401977539065
+578084,GE,2006-09-28,213.05470275878903
+578085,GE,2006-09-29,211.97381591796875
+578086,GE,2006-10-02,213.1748046875
+578087,GE,2006-10-03,214.4358367919922
+578088,GE,2006-10-04,216.7777557373047
+578089,GE,2006-10-05,217.91868591308597
+578090,GE,2006-10-06,217.01795959472656
+578091,GE,2006-10-09,217.13804626464844
+578092,GE,2006-10-10,217.97874450683597
+578093,GE,2006-10-11,217.19810485839844
+578094,GE,2006-10-12,217.49835205078125
+578095,GE,2006-10-13,216.05715942382807
+578096,GE,2006-10-16,213.53509521484372
+578097,GE,2006-10-17,213.53509521484372
+578098,GE,2006-10-18,213.53509521484372
+578099,GE,2006-10-19,211.8537139892578
+578100,GE,2006-10-20,212.99465942382807
+578101,GE,2006-10-23,213.35494995117188
+578102,GE,2006-10-24,212.6944122314453
+578103,GE,2006-10-25,213.83534240722656
+578104,GE,2006-10-26,213.7152404785156
+578105,GE,2006-10-27,211.43338012695312
+578106,GE,2006-10-30,211.37332153320312
+578107,GE,2006-10-31,210.8328857421875
+578108,GE,2006-11-01,209.5718536376953
+578109,GE,2006-11-02,208.430908203125
+578110,GE,2006-11-03,208.7912139892578
+578111,GE,2006-11-06,211.79367065429688
+578112,GE,2006-11-07,213.4149932861328
+578113,GE,2006-11-08,213.6551971435547
+578114,GE,2006-11-09,211.9137725830078
+578115,GE,2006-11-10,211.19317626953125
+578116,GE,2006-11-13,212.3341064453125
+578117,GE,2006-11-14,213.7152404785156
+578118,GE,2006-11-15,214.91622924804688
+578119,GE,2006-11-16,215.93707275390625
+578120,GE,2006-11-17,217.67849731445312
+578121,GE,2006-11-20,216.05715942382807
+578122,GE,2006-11-21,214.97628784179688
+578123,GE,2006-11-22,216.11721801757807
+578124,GE,2006-11-24,214.31573486328125
+578125,GE,2006-11-27,212.8745574951172
+578126,GE,2006-11-28,211.37332153320312
+578127,GE,2006-11-29,212.2740631103516
+578128,GE,2006-11-30,211.8537139892578
+578129,GE,2006-12-01,211.8537139892578
+578130,GE,2006-12-04,212.51426696777344
+578131,GE,2006-12-05,211.79367065429688
+578132,GE,2006-12-06,210.8328857421875
+578133,GE,2006-12-07,211.1331329345703
+578134,GE,2006-12-08,211.79367065429688
+578135,GE,2006-12-11,211.4934234619141
+578136,GE,2006-12-12,214.01548767089844
+578137,GE,2006-12-13,213.1748046875
+578138,GE,2006-12-14,217.43829345703125
+578139,GE,2006-12-15,224.34396362304688
+578140,GE,2006-12-18,228.18711853027344
+578141,GE,2006-12-19,228.2471618652344
+578142,GE,2006-12-20,229.0878448486328
+578143,GE,2006-12-21,226.8059844970703
+578144,GE,2006-12-22,225.60499572753903
+578145,GE,2006-12-26,226.4456787109375
+578146,GE,2006-12-27,226.92608642578125
+578147,GE,2006-12-28,225.06455993652344
+578148,GE,2006-12-29,223.44322204589844
+578149,GE,2007-01-03,228.0069732666016
+578150,GE,2007-01-04,226.68588256835935
+578151,GE,2007-01-05,225.54495239257807
+578152,GE,2007-01-08,225.48489379882807
+578153,GE,2007-01-09,225.48489379882807
+578154,GE,2007-01-10,225.54495239257807
+578155,GE,2007-01-11,227.70672607421875
+578156,GE,2007-01-12,227.5265655517578
+578157,GE,2007-01-16,228.84765625
+578158,GE,2007-01-17,228.0670166015625
+578159,GE,2007-01-18,228.18711853027344
+578160,GE,2007-01-19,221.88194274902344
+578161,GE,2007-01-22,220.6809539794922
+578162,GE,2007-01-23,219.47998046875
+578163,GE,2007-01-24,220.0204162597656
+578164,GE,2007-01-25,218.21893310546875
+578165,GE,2007-01-26,216.5976104736328
+578166,GE,2007-01-29,217.31820678710935
+578167,GE,2007-01-30,216.3574066162109
+578168,GE,2007-01-31,216.47750854492188
+578169,GE,2007-02-01,217.5583953857422
+578170,GE,2007-02-02,217.7985992431641
+578171,GE,2007-02-05,218.3990936279297
+578172,GE,2007-02-06,218.03878784179688
+578173,GE,2007-02-07,216.7777557373047
+578174,GE,2007-02-08,214.6159820556641
+578175,GE,2007-02-09,213.35494995117188
+578176,GE,2007-02-12,214.01548767089844
+578177,GE,2007-02-13,214.79612731933597
+578178,GE,2007-02-14,218.99957275390625
+578179,GE,2007-02-15,217.01795959472656
+578180,GE,2007-02-16,215.3966217041016
+578181,GE,2007-02-20,216.8378143310547
+578182,GE,2007-02-21,215.63682556152344
+578183,GE,2007-02-22,212.5743103027344
+578184,GE,2007-02-23,210.7728271484375
+578185,GE,2007-02-26,212.21401977539065
+578186,GE,2007-02-27,208.1306610107422
+578187,GE,2007-02-28,209.63189697265625
+578188,GE,2007-03-01,210.1723480224609
+578189,GE,2007-03-02,209.39170837402344
+578190,GE,2007-03-05,207.4701232910156
+578191,GE,2007-03-06,208.490966796875
+578192,GE,2007-03-07,206.1490478515625
+578193,GE,2007-03-08,206.86962890625
+578194,GE,2007-03-09,206.0889892578125
+578195,GE,2007-03-12,206.80958557128903
+578196,GE,2007-03-13,204.70785522460935
+578197,GE,2007-03-14,206.0289459228516
+578198,GE,2007-03-15,207.28997802734372
+578199,GE,2007-03-16,206.3291931152344
+578200,GE,2007-03-19,208.1907196044922
+578201,GE,2007-03-20,208.7912139892578
+578202,GE,2007-03-21,213.05470275878903
+578203,GE,2007-03-22,215.0363311767578
+578204,GE,2007-03-23,215.09637451171875
+578205,GE,2007-03-26,216.17726135253903
+578206,GE,2007-03-27,214.91622924804688
+578207,GE,2007-03-28,213.4750518798828
+578208,GE,2007-03-29,213.4750518798828
+578209,GE,2007-03-30,212.3341064453125
+578210,GE,2007-04-02,211.9137725830078
+578211,GE,2007-04-03,212.0939178466797
+578212,GE,2007-04-04,210.8328857421875
+578213,GE,2007-04-05,210.2924346923828
+578214,GE,2007-04-09,208.85125732421875
+578215,GE,2007-04-10,209.4517517089844
+578216,GE,2007-04-11,209.87210083007807
+578217,GE,2007-04-12,211.25323486328125
+578218,GE,2007-04-13,212.45420837402344
+578219,GE,2007-04-16,212.3341064453125
+578220,GE,2007-04-17,211.37332153320312
+578221,GE,2007-04-18,210.95298767089844
+578222,GE,2007-04-19,210.1723480224609
+578223,GE,2007-04-20,210.95298767089844
+578224,GE,2007-04-23,208.9713592529297
+578225,GE,2007-04-24,208.7311553955078
+578226,GE,2007-04-25,212.6343536376953
+578227,GE,2007-04-26,215.2164764404297
+578228,GE,2007-04-27,221.22140502929688
+578229,GE,2007-04-30,221.3415069580078
+578230,GE,2007-05-01,222.78268432617188
+578231,GE,2007-05-02,224.0437164306641
+578232,GE,2007-05-03,224.22386169433597
+578233,GE,2007-05-04,223.0829315185547
+578234,GE,2007-05-07,223.6233673095703
+578235,GE,2007-05-08,222.6625823974609
+578236,GE,2007-05-09,223.74346923828125
+578237,GE,2007-05-10,220.8610992431641
+578238,GE,2007-05-11,222.0020446777344
+578239,GE,2007-05-14,219.78021240234372
+578240,GE,2007-05-15,220.0204162597656
+578241,GE,2007-05-16,221.16134643554688
+578242,GE,2007-05-17,219.35987854003903
+578243,GE,2007-05-18,221.9419860839844
+578244,GE,2007-05-21,222.78268432617188
+578245,GE,2007-05-22,224.22386169433597
+578246,GE,2007-05-23,225.7851409912109
+578247,GE,2007-05-24,224.4640655517578
+578248,GE,2007-05-25,225.54495239257807
+578249,GE,2007-05-29,224.5841522216797
+578250,GE,2007-05-30,226.56578063964844
+578251,GE,2007-05-31,225.6650390625
+578252,GE,2007-06-01,224.8843994140625
+578253,GE,2007-06-04,227.04617309570312
+578254,GE,2007-06-05,224.5841522216797
+578255,GE,2007-06-06,223.92361450195312
+578256,GE,2007-06-07,220.7410125732422
+578257,GE,2007-06-08,224.103759765625
+578258,GE,2007-06-11,224.9444580078125
+578259,GE,2007-06-12,222.48243713378903
+578260,GE,2007-06-13,226.0253448486328
+578261,GE,2007-06-14,226.9861297607422
+578262,GE,2007-06-15,228.9076995849609
+578263,GE,2007-06-18,228.60745239257807
+578264,GE,2007-06-19,235.9334716796875
+578265,GE,2007-06-20,234.6123809814453
+578266,GE,2007-06-21,232.99105834960935
+578267,GE,2007-06-22,229.6282958984375
+578268,GE,2007-06-25,229.4481506347656
+578269,GE,2007-06-26,228.3072052001953
+578270,GE,2007-06-27,228.5474090576172
+578271,GE,2007-06-28,228.9076995849609
+578272,GE,2007-06-29,229.8684844970703
+578273,GE,2007-07-02,229.74839782714844
+578274,GE,2007-07-03,232.39056396484372
+578275,GE,2007-07-05,231.4297790527344
+578276,GE,2007-07-06,231.0694732666016
+578277,GE,2007-07-09,231.91017150878903
+578278,GE,2007-07-10,227.5866241455078
+578279,GE,2007-07-11,229.3880920410156
+578280,GE,2007-07-12,234.1920318603516
+578281,GE,2007-07-13,237.1945037841797
+578282,GE,2007-07-16,240.9175567626953
+578283,GE,2007-07-17,244.46046447753903
+578284,GE,2007-07-18,242.899169921875
+578285,GE,2007-07-19,244.46046447753903
+578286,GE,2007-07-20,240.9175567626953
+578287,GE,2007-07-23,245.1210021972656
+578288,GE,2007-07-24,241.5180511474609
+578289,GE,2007-07-25,242.71902465820312
+578290,GE,2007-07-26,237.3746490478516
+578291,GE,2007-07-27,232.93099975585935
+578292,GE,2007-07-30,235.81336975097656
+578293,GE,2007-07-31,232.7508544921875
+578294,GE,2007-08-01,233.89178466796875
+578295,GE,2007-08-02,234.3721923828125
+578296,GE,2007-08-03,228.5474090576172
+578297,GE,2007-08-06,234.7925262451172
+578298,GE,2007-08-07,237.07440185546875
+578299,GE,2007-08-08,242.959228515625
+578300,GE,2007-08-09,233.8317413330078
+578301,GE,2007-08-10,229.56825256347656
+578302,GE,2007-08-13,229.20794677734372
+578303,GE,2007-08-14,226.2655334472656
+578304,GE,2007-08-15,221.58169555664065
+578305,GE,2007-08-16,223.3831787109375
+578306,GE,2007-08-17,230.8893280029297
+578307,GE,2007-08-20,229.50819396972656
+578308,GE,2007-08-21,230.2888336181641
+578309,GE,2007-08-22,235.03273010253903
+578310,GE,2007-08-23,234.91262817382807
+578311,GE,2007-08-24,236.654052734375
+578312,GE,2007-08-27,234.1920318603516
+578313,GE,2007-08-28,228.48736572265625
+578314,GE,2007-08-29,232.4506072998047
+578315,GE,2007-08-30,230.58908081054688
+578316,GE,2007-08-31,233.4113922119141
+578317,GE,2007-09-04,234.43223571777344
+578318,GE,2007-09-05,232.69081115722656
+578319,GE,2007-09-06,236.5940093994141
+578320,GE,2007-09-07,232.69081115722656
+578321,GE,2007-09-10,235.33297729492188
+578322,GE,2007-09-11,237.1945037841797
+578323,GE,2007-09-12,239.59646606445312
+578324,GE,2007-09-13,243.2594757080078
+578325,GE,2007-09-14,242.29869079589844
+578326,GE,2007-09-17,241.27784729003903
+578327,GE,2007-09-18,250.2852325439453
+578328,GE,2007-09-19,250.82568359375
+578329,GE,2007-09-20,247.64306640625
+578330,GE,2007-09-21,247.7031097412109
+578331,GE,2007-09-24,245.3011474609375
+578332,GE,2007-09-25,246.8023834228516
+578333,GE,2007-09-26,247.82321166992188
+578334,GE,2007-09-27,248.54380798339844
+578335,GE,2007-09-28,248.60385131835935
+578336,GE,2007-10-01,252.326904296875
+578337,GE,2007-10-02,252.92739868164065
+578338,GE,2007-10-03,249.5045928955078
+578339,GE,2007-10-04,250.40533447265625
+578340,GE,2007-10-05,250.82568359375
+578341,GE,2007-10-08,249.38449096679688
+578342,GE,2007-10-09,252.326904296875
+578343,GE,2007-10-10,251.0658721923828
+578344,GE,2007-10-11,249.80484008789065
+578345,GE,2007-10-12,246.3820343017578
+578346,GE,2007-10-15,245.1210021972656
+578347,GE,2007-10-16,244.8207550048828
+578348,GE,2007-10-17,246.20188903808597
+578349,GE,2007-10-18,244.94085693359372
+578350,GE,2007-10-19,240.43716430664065
+578351,GE,2007-10-22,241.21780395507807
+578352,GE,2007-10-23,243.07933044433597
+578353,GE,2007-10-24,241.57809448242188
+578354,GE,2007-10-25,241.15774536132807
+578355,GE,2007-10-26,242.4788360595703
+578356,GE,2007-10-29,243.55972290039065
+578357,GE,2007-10-30,243.07933044433597
+578358,GE,2007-10-31,247.1626739501953
+578359,GE,2007-11-01,242.23863220214844
+578360,GE,2007-11-02,242.1785888671875
+578361,GE,2007-11-05,241.39794921875
+578362,GE,2007-11-06,241.27784729003903
+578363,GE,2007-11-07,234.67242431640625
+578364,GE,2007-11-08,234.3121337890625
+578365,GE,2007-11-09,230.46897888183597
+578366,GE,2007-11-12,229.68833923339844
+578367,GE,2007-11-13,235.4530792236328
+578368,GE,2007-11-14,234.2520904541016
+578369,GE,2007-11-15,230.04864501953125
+578370,GE,2007-11-16,232.0903167724609
+578371,GE,2007-11-19,229.1479034423828
+578372,GE,2007-11-20,228.42730712890625
+578373,GE,2007-11-21,223.2030334472656
+578374,GE,2007-11-23,226.2054901123047
+578375,GE,2007-11-26,220.5608673095703
+578376,GE,2007-11-27,224.8843994140625
+578377,GE,2007-11-28,230.94937133789065
+578378,GE,2007-11-29,229.02780151367188
+578379,GE,2007-11-30,229.9285430908203
+578380,GE,2007-12-03,221.7618408203125
+578381,GE,2007-12-04,217.67849731445312
+578382,GE,2007-12-05,220.44076538085935
+578383,GE,2007-12-06,223.74346923828125
+578384,GE,2007-12-07,223.56332397460935
+578385,GE,2007-12-10,224.6442108154297
+578386,GE,2007-12-11,222.36233520507807
+578387,GE,2007-12-12,223.6834259033203
+578388,GE,2007-12-13,225.6650390625
+578389,GE,2007-12-14,221.6417388916016
+578390,GE,2007-12-17,219.05963134765625
+578391,GE,2007-12-18,220.981201171875
+578392,GE,2007-12-19,219.60006713867188
+578393,GE,2007-12-20,219.29981994628903
+578394,GE,2007-12-21,223.0228729248047
+578395,GE,2007-12-24,225.3647918701172
+578396,GE,2007-12-26,225.48489379882807
+578397,GE,2007-12-27,223.3231201171875
+578398,GE,2007-12-28,224.22386169433597
+578399,GE,2007-12-31,222.6025390625
+578400,GE,2008-01-02,220.7410125732422
+578401,GE,2008-01-03,220.981201171875
+578402,GE,2008-01-04,216.4174652099609
+578403,GE,2008-01-07,217.25814819335935
+578404,GE,2008-01-08,212.5743103027344
+578405,GE,2008-01-09,214.97628784179688
+578406,GE,2008-01-10,215.6968688964844
+578407,GE,2008-01-11,211.19317626953125
+578408,GE,2008-01-14,212.93460083007807
+578409,GE,2008-01-15,207.3500213623047
+578410,GE,2008-01-16,207.5301818847656
+578411,GE,2008-01-17,199.42352294921875
+578412,GE,2008-01-18,206.0289459228516
+578413,GE,2008-01-22,204.46766662597656
+578414,GE,2008-01-23,207.7103271484375
+578415,GE,2008-01-24,208.07061767578125
+578416,GE,2008-01-25,204.16741943359372
+578417,GE,2008-01-28,208.490966796875
+578418,GE,2008-01-29,208.7311553955078
+578419,GE,2008-01-30,209.81204223632807
+578420,GE,2008-01-31,212.3341064453125
+578421,GE,2008-02-01,217.13804626464844
+578422,GE,2008-02-04,212.3941650390625
+578423,GE,2008-02-05,205.42845153808597
+578424,GE,2008-02-06,205.368408203125
+578425,GE,2008-02-07,205.54855346679688
+578426,GE,2008-02-08,203.2066345214844
+578427,GE,2008-02-11,204.2274627685547
+578428,GE,2008-02-12,206.3892364501953
+578429,GE,2008-02-13,210.05224609375
+578430,GE,2008-02-14,206.50933837890625
+578431,GE,2008-02-15,206.3892364501953
+578432,GE,2008-02-19,205.8488006591797
+578433,GE,2008-02-20,206.3291931152344
+578434,GE,2008-02-21,202.30589294433597
+578435,GE,2008-02-22,201.46519470214844
+578436,GE,2008-02-25,205.42845153808597
+578437,GE,2008-02-26,203.80712890625
+578438,GE,2008-02-27,204.2875213623047
+578439,GE,2008-02-28,203.2666778564453
+578440,GE,2008-02-29,199.0031890869141
+578441,GE,2008-03-03,200.56446838378903
+578442,GE,2008-03-04,201.28504943847656
+578443,GE,2008-03-05,202.185791015625
+578444,GE,2008-03-06,197.32180786132807
+578445,GE,2008-03-07,193.5386962890625
+578446,GE,2008-03-10,190.3560943603516
+578447,GE,2008-03-11,200.56446838378903
+578448,GE,2008-03-12,203.92721557617188
+578449,GE,2008-03-13,205.6686553955078
+578450,GE,2008-03-14,203.08653259277344
+578451,GE,2008-03-17,206.1490478515625
+578452,GE,2008-03-18,217.01795959472656
+578453,GE,2008-03-19,213.7152404785156
+578454,GE,2008-03-20,225.1246032714844
+578455,GE,2008-03-24,224.5841522216797
+578456,GE,2008-03-25,223.8035125732422
+578457,GE,2008-03-26,222.96282958984372
+578458,GE,2008-03-27,221.16134643554688
+578459,GE,2008-03-28,219.84027099609372
+578460,GE,2008-03-31,222.2422332763672
+578461,GE,2008-04-01,230.76922607421875
+578462,GE,2008-04-02,228.3072052001953
+578463,GE,2008-04-03,227.2263336181641
+578464,GE,2008-04-04,225.54495239257807
+578465,GE,2008-04-07,223.74346923828125
+578466,GE,2008-04-08,221.88194274902344
+578467,GE,2008-04-09,218.8194274902344
+578468,GE,2008-04-10,220.6809539794922
+578469,GE,2008-04-11,192.4578094482422
+578470,GE,2008-04-14,190.6563415527344
+578471,GE,2008-04-15,192.0374755859375
+578472,GE,2008-04-16,193.5386962890625
+578473,GE,2008-04-17,192.2776641845703
+578474,GE,2008-04-18,196.30096435546875
+578475,GE,2008-04-21,194.9198303222656
+578476,GE,2008-04-22,194.13919067382807
+578477,GE,2008-04-23,194.3193359375
+578478,GE,2008-04-24,197.0215606689453
+578479,GE,2008-04-25,200.1441192626953
+578480,GE,2008-04-28,199.18333435058597
+578481,GE,2008-04-29,197.08160400390625
+578482,GE,2008-04-30,196.36102294921875
+578483,GE,2008-05-01,198.88308715820312
+578484,GE,2008-05-02,200.20416259765625
+578485,GE,2008-05-05,199.24337768554688
+578486,GE,2008-05-06,198.16249084472656
+578487,GE,2008-05-07,195.58038330078125
+578488,GE,2008-05-08,195.70046997070312
+578489,GE,2008-05-09,193.7789001464844
+578490,GE,2008-05-12,194.55953979492188
+578491,GE,2008-05-13,194.13919067382807
+578492,GE,2008-05-14,195.22007751464844
+578493,GE,2008-05-15,194.37939453125
+578494,GE,2008-05-16,192.93820190429688
+578495,GE,2008-05-19,194.55953979492188
+578496,GE,2008-05-20,190.4761962890625
+578497,GE,2008-05-21,186.09259033203125
+578498,GE,2008-05-22,186.2126922607422
+578499,GE,2008-05-23,182.72984313964844
+578500,GE,2008-05-27,182.54969787597656
+578501,GE,2008-05-28,183.45042419433597
+578502,GE,2008-05-29,183.99087524414065
+578503,GE,2008-05-30,184.4712677001953
+578504,GE,2008-06-02,182.6097412109375
+578505,GE,2008-06-03,182.9099884033203
+578506,GE,2008-06-04,182.8499298095703
+578507,GE,2008-06-05,186.512939453125
+578508,GE,2008-06-06,180.267822265625
+578509,GE,2008-06-09,180.5080108642578
+578510,GE,2008-06-10,182.1293487548828
+578511,GE,2008-06-11,179.1268768310547
+578512,GE,2008-06-12,174.4430389404297
+578513,GE,2008-06-13,175.0435333251953
+578514,GE,2008-06-16,173.962646484375
+578515,GE,2008-06-17,173.30210876464844
+578516,GE,2008-06-18,169.39891052246094
+578517,GE,2008-06-19,167.59742736816406
+578518,GE,2008-06-20,164.41482543945312
+578519,GE,2008-06-23,164.534912109375
+578520,GE,2008-06-24,165.6758575439453
+578521,GE,2008-06-25,168.07781982421875
+578522,GE,2008-06-26,159.31063842773438
+578523,GE,2008-06-27,157.68930053710938
+578524,GE,2008-06-30,160.27142333984375
+578525,GE,2008-07-01,162.85354614257812
+578526,GE,2008-07-02,159.19053649902344
+578527,GE,2008-07-03,161.59249877929688
+578528,GE,2008-07-07,162.7334442138672
+578529,GE,2008-07-08,168.4981689453125
+578530,GE,2008-07-09,163.2738800048828
+578531,GE,2008-07-10,165.97610473632812
+578532,GE,2008-07-11,166.09619140625
+578533,GE,2008-07-14,163.21383666992188
+578534,GE,2008-07-15,160.03121948242188
+578535,GE,2008-07-16,166.21629333496094
+578536,GE,2008-07-17,168.13787841796875
+578537,GE,2008-07-18,168.13787841796875
+578538,GE,2008-07-21,166.27635192871094
+578539,GE,2008-07-22,171.1403350830078
+578540,GE,2008-07-23,176.12442016601562
+578541,GE,2008-07-24,172.4013671875
+578542,GE,2008-07-25,172.4013671875
+578543,GE,2008-07-28,166.27635192871094
+578544,GE,2008-07-29,170.5398406982422
+578545,GE,2008-07-30,173.962646484375
+578546,GE,2008-07-31,169.87930297851562
+578547,GE,2008-08-01,169.39891052246094
+578548,GE,2008-08-04,169.15870666503906
+578549,GE,2008-08-05,175.64402770996094
+578550,GE,2008-08-06,174.14279174804688
+578551,GE,2008-08-07,171.56068420410156
+578552,GE,2008-08-08,177.98594665527344
+578553,GE,2008-08-11,179.84747314453125
+578554,GE,2008-08-12,178.58644104003906
+578555,GE,2008-08-13,176.0043182373047
+578556,GE,2008-08-14,177.26536560058594
+578557,GE,2008-08-15,178.9467315673828
+578558,GE,2008-08-18,176.24452209472656
+578559,GE,2008-08-19,172.4013671875
+578560,GE,2008-08-20,172.04107666015625
+578561,GE,2008-08-21,172.64157104492188
+578562,GE,2008-08-22,174.86338806152344
+578563,GE,2008-08-25,170.0594482421875
+578564,GE,2008-08-26,169.7592010498047
+578565,GE,2008-08-27,169.45895385742188
+578566,GE,2008-08-28,173.12196350097656
+578567,GE,2008-08-29,168.7383575439453
+578568,GE,2008-09-02,171.3204803466797
+578569,GE,2008-09-03,171.56068420410156
+578570,GE,2008-09-04,166.33639526367188
+578571,GE,2008-09-05,167.4172821044922
+578572,GE,2008-09-08,174.68324279785156
+578573,GE,2008-09-09,168.85845947265625
+578574,GE,2008-09-10,168.67831420898438
+578575,GE,2008-09-11,169.09866333007812
+578576,GE,2008-09-12,160.6317138671875
+578577,GE,2008-09-15,147.72113037109375
+578578,GE,2008-09-16,150.4833984375
+578579,GE,2008-09-17,140.45516967773438
+578580,GE,2008-09-18,148.862060546875
+578581,GE,2008-09-19,159.85107421875
+578582,GE,2008-09-22,157.0287628173828
+578583,GE,2008-09-23,149.82286071777344
+578584,GE,2008-09-24,147.6610870361328
+578585,GE,2008-09-25,154.20645141601562
+578586,GE,2008-09-26,151.62432861328125
+578587,GE,2008-09-29,138.7137451171875
+578588,GE,2008-09-30,153.1255645751953
+578589,GE,2008-10-01,147.12063598632812
+578590,GE,2008-10-02,133.00906372070312
+578591,GE,2008-10-03,129.52621459960938
+578592,GE,2008-10-06,128.38526916503906
+578593,GE,2008-10-07,121.89995574951172
+578594,GE,2008-10-08,124.00167846679688
+578595,GE,2008-10-09,114.15360260009766
+578596,GE,2008-10-10,129.10586547851562
+578597,GE,2008-10-13,126.10340881347656
+578598,GE,2008-10-14,125.20266723632812
+578599,GE,2008-10-15,115.59478759765624
+578600,GE,2008-10-16,119.4379425048828
+578601,GE,2008-10-17,117.87665557861328
+578602,GE,2008-10-20,120.93917083740234
+578603,GE,2008-10-21,122.20020294189452
+578604,GE,2008-10-22,113.85336303710938
+578605,GE,2008-10-23,112.89257049560548
+578606,GE,2008-10-24,107.06779479980467
+578607,GE,2008-10-27,106.46730041503906
+578608,GE,2008-10-28,117.03597259521484
+578609,GE,2008-10-29,115.29454040527344
+578610,GE,2008-10-30,116.19528198242188
+578611,GE,2008-10-31,117.15606689453124
+578612,GE,2008-11-03,115.89503479003906
+578613,GE,2008-11-04,124.72227478027344
+578614,GE,2008-11-05,119.67813873291016
+578615,GE,2008-11-06,110.13031005859376
+578616,GE,2008-11-07,113.25286865234376
+578617,GE,2008-11-10,110.79084777832033
+578618,GE,2008-11-11,106.94770050048828
+578619,GE,2008-11-12,97.8202133178711
+578620,GE,2008-11-13,101.2430191040039
+578621,GE,2008-11-14,96.19888305664062
+578622,GE,2008-11-17,96.73932647705078
+578623,GE,2008-11-18,96.43907928466795
+578624,GE,2008-11-19,86.77114868164062
+578625,GE,2008-11-20,77.10322570800781
+578626,GE,2008-11-21,84.24908447265625
+578627,GE,2008-11-24,91.63513946533205
+578628,GE,2008-11-25,94.6976547241211
+578629,GE,2008-11-26,97.21971893310548
+578630,GE,2008-11-28,103.10454559326172
+578631,GE,2008-12-01,93.07632446289062
+578632,GE,2008-12-02,105.74671173095705
+578633,GE,2008-12-03,108.86927032470705
+578634,GE,2008-12-04,105.38641357421876
+578635,GE,2008-12-05,107.18789672851562
+578636,GE,2008-12-08,113.37296295166016
+578637,GE,2008-12-09,106.76754760742188
+578638,GE,2008-12-10,108.08863067626952
+578639,GE,2008-12-11,102.38395690917967
+578640,GE,2008-12-12,102.74424743652344
+578641,GE,2008-12-15,101.78346252441406
+578642,GE,2008-12-16,107.60823822021484
+578643,GE,2008-12-17,104.42562866210938
+578644,GE,2008-12-18,95.83858489990234
+578645,GE,2008-12-19,99.08124542236328
+578646,GE,2008-12-22,96.49913024902344
+578647,GE,2008-12-23,98.66090393066406
+578648,GE,2008-12-24,96.73932647705078
+578649,GE,2008-12-26,95.8986358642578
+578650,GE,2008-12-29,94.037109375
+578651,GE,2008-12-30,94.99789428710938
+578652,GE,2008-12-31,97.27976989746094
+578653,GE,2009-01-02,102.5040512084961
+578654,GE,2009-01-05,99.86188507080078
+578655,GE,2009-01-06,101.2430191040039
+578656,GE,2009-01-07,96.73932647705078
+578657,GE,2009-01-08,96.91947174072266
+578658,GE,2009-01-09,96.07878875732422
+578659,GE,2009-01-12,95.05794525146484
+578660,GE,2009-01-13,89.71356201171875
+578661,GE,2009-01-14,84.72947692871094
+578662,GE,2009-01-15,82.68780517578125
+578663,GE,2009-01-16,83.82874298095703
+578664,GE,2009-01-20,77.64366912841797
+578665,GE,2009-01-21,78.2441635131836
+578666,GE,2009-01-22,80.94637298583984
+578667,GE,2009-01-23,72.2392349243164
+578668,GE,2009-01-26,74.5811538696289
+578669,GE,2009-01-27,78.42430877685547
+578670,GE,2009-01-28,81.06647491455078
+578671,GE,2009-01-29,76.38263702392578
+578672,GE,2009-01-30,72.83972930908203
+578673,GE,2009-02-02,69.77721405029297
+578674,GE,2009-02-03,68.27598571777344
+578675,GE,2009-02-04,67.61544799804688
+578676,GE,2009-02-05,65.15342712402344
+578677,GE,2009-02-06,66.65465545654297
+578678,GE,2009-02-09,75.90223693847656
+578679,GE,2009-02-10,69.77721405029297
+578680,GE,2009-02-11,71.69879150390625
+578681,GE,2009-02-12,70.13751220703125
+578682,GE,2009-02-13,68.69632720947266
+578683,GE,2009-02-17,64.9132308959961
+578684,GE,2009-02-18,65.2134780883789
+578685,GE,2009-02-19,60.4095344543457
+578686,GE,2009-02-20,56.32618713378906
+578687,GE,2009-02-23,53.1435775756836
+578688,GE,2009-02-24,54.52471160888672
+578689,GE,2009-02-25,54.10436630249024
+578690,GE,2009-02-26,54.64480972290039
+578691,GE,2009-02-27,51.10190582275391
+578692,GE,2009-03-02,45.63742446899414
+578693,GE,2009-03-03,42.09451675415039
+578694,GE,2009-03-04,40.172943115234375
+578695,GE,2009-03-05,39.992794036865234
+578696,GE,2009-03-06,42.3947639465332
+578697,GE,2009-03-09,44.49648666381836
+578698,GE,2009-03-10,53.26367568969727
+578699,GE,2009-03-11,50.98180389404297
+578700,GE,2009-03-12,57.46712112426758
+578701,GE,2009-03-13,57.76736831665039
+578702,GE,2009-03-16,58.00756454467773
+578703,GE,2009-03-17,60.04924011230469
+578704,GE,2009-03-18,61.97081756591797
+578705,GE,2009-03-19,60.82987976074219
+578706,GE,2009-03-20,57.2869758605957
+578707,GE,2009-03-23,62.6313591003418
+578708,GE,2009-03-24,62.51125717163086
+578709,GE,2009-03-25,62.99165344238281
+578710,GE,2009-03-26,65.45367431640625
+578711,GE,2009-03-27,64.73307800292969
+578712,GE,2009-03-30,59.6288948059082
+578713,GE,2009-03-31,60.70978164672852
+578714,GE,2009-04-01,61.07007598876953
+578715,GE,2009-04-02,64.49288177490234
+578716,GE,2009-04-03,65.6938705444336
+578717,GE,2009-04-06,67.19509887695312
+578718,GE,2009-04-07,63.95244216918945
+578719,GE,2009-04-08,63.892391204833984
+578720,GE,2009-04-09,68.0357894897461
+578721,GE,2009-04-13,72.83972930908203
+578722,GE,2009-04-14,69.1166763305664
+578723,GE,2009-04-15,71.03825378417969
+578724,GE,2009-04-16,73.680419921875
+578725,GE,2009-04-17,74.40100860595703
+578726,GE,2009-04-20,68.15589141845703
+578727,GE,2009-04-21,70.25761413574219
+578728,GE,2009-04-22,70.85810089111328
+578729,GE,2009-04-23,71.3385009765625
+578730,GE,2009-04-24,72.7196273803711
+578731,GE,2009-04-27,72.59953308105469
+578732,GE,2009-04-28,72.05908966064453
+578733,GE,2009-04-29,73.38017272949219
+578734,GE,2009-04-30,75.96228790283203
+578735,GE,2009-05-01,76.20248413085938
+578736,GE,2009-05-04,78.66450500488281
+578737,GE,2009-05-05,78.66450500488281
+578738,GE,2009-05-06,82.08731079101562
+578739,GE,2009-05-07,83.82874298095703
+578740,GE,2009-05-08,87.25154876708984
+578741,GE,2009-05-11,85.20986938476562
+578742,GE,2009-05-12,82.1473617553711
+578743,GE,2009-05-13,77.52356719970703
+578744,GE,2009-05-14,78.30420684814453
+578745,GE,2009-05-15,77.22332000732422
+578746,GE,2009-05-18,80.8863296508789
+578747,GE,2009-05-19,82.2674560546875
+578748,GE,2009-05-20,82.68780517578125
+578749,GE,2009-05-21,79.50519561767578
+578750,GE,2009-05-22,78.66450500488281
+578751,GE,2009-05-26,80.40592956542969
+578752,GE,2009-05-27,78.00395965576172
+578753,GE,2009-05-28,79.20494842529297
+578754,GE,2009-05-29,80.94637298583984
+578755,GE,2009-06-01,83.2282485961914
+578756,GE,2009-06-02,82.86795043945312
+578757,GE,2009-06-03,81.06647491455078
+578758,GE,2009-06-04,82.56770324707031
+578759,GE,2009-06-05,81.30667114257812
+578760,GE,2009-06-08,81.42677307128906
+578761,GE,2009-06-09,81.48681640625
+578762,GE,2009-06-10,80.46598052978516
+578763,GE,2009-06-11,80.82627868652344
+578764,GE,2009-06-12,81.12652587890625
+578765,GE,2009-06-15,78.96475219726562
+578766,GE,2009-06-16,76.74292755126953
+578767,GE,2009-06-17,73.56031799316406
+578768,GE,2009-06-18,71.87894439697266
+578769,GE,2009-06-19,72.65958404541016
+578770,GE,2009-06-22,69.17672729492188
+578771,GE,2009-06-23,69.65711975097656
+578772,GE,2009-06-24,70.25761413574219
+578773,GE,2009-06-25,71.21839904785156
+578774,GE,2009-06-26,70.55785369873047
+578775,GE,2009-06-29,70.61790466308594
+578776,GE,2009-06-30,70.3777084350586
+578777,GE,2009-07-01,70.73800659179688
+578778,GE,2009-07-02,68.8164291381836
+578779,GE,2009-07-06,68.93653106689453
+578780,GE,2009-07-07,66.11421203613281
+578781,GE,2009-07-08,64.31273651123047
+578782,GE,2009-07-09,65.2134780883789
+578783,GE,2009-07-10,64.73307800292969
+578784,GE,2009-07-13,68.8164291381836
+578785,GE,2009-07-14,69.8973159790039
+578786,GE,2009-07-15,73.5002670288086
+578787,GE,2009-07-16,74.4610595703125
+578788,GE,2009-07-17,69.95736694335938
+578789,GE,2009-07-20,70.07746124267578
+578790,GE,2009-07-21,68.87648010253906
+578791,GE,2009-07-22,69.83726501464844
+578792,GE,2009-07-23,71.75884246826172
+578793,GE,2009-07-24,72.2392349243164
+578794,GE,2009-07-27,73.98066711425781
+578795,GE,2009-07-28,75.18164825439453
+578796,GE,2009-07-29,73.62036895751953
+578797,GE,2009-07-30,78.72455596923828
+578798,GE,2009-07-31,80.46598052978516
+578799,GE,2009-08-03,82.38755798339844
+578800,GE,2009-08-04,82.98805236816406
+578801,GE,2009-08-05,84.0088882446289
+578802,GE,2009-08-06,85.93046569824219
+578803,GE,2009-08-07,88.27238464355469
+578804,GE,2009-08-10,87.49174499511719
+578805,GE,2009-08-11,84.0088882446289
+578806,GE,2009-08-12,84.84957885742188
+578807,GE,2009-08-13,84.66942596435547
+578808,GE,2009-08-14,83.58854675292969
+578809,GE,2009-08-17,80.22578430175781
+578810,GE,2009-08-18,81.60691833496094
+578811,GE,2009-08-19,81.24662017822266
+578812,GE,2009-08-20,82.9280014038086
+578813,GE,2009-08-21,85.32997131347656
+578814,GE,2009-08-24,85.2699203491211
+578815,GE,2009-08-25,85.87041473388672
+578816,GE,2009-08-26,84.72947692871094
+578817,GE,2009-08-27,85.20986938476562
+578818,GE,2009-08-28,84.54933166503906
+578819,GE,2009-08-31,83.46844482421875
+578820,GE,2009-09-01,80.1056900024414
+578821,GE,2009-09-02,79.26499938964844
+578822,GE,2009-09-03,80.76622772216797
+578823,GE,2009-09-04,83.28829956054688
+578824,GE,2009-09-08,87.07139587402344
+578825,GE,2009-09-09,89.29322052001953
+578826,GE,2009-09-10,88.87287902832031
+578827,GE,2009-09-11,88.09223937988281
+578828,GE,2009-09-14,92.1755828857422
+578829,GE,2009-09-15,96.07878875732422
+578830,GE,2009-09-16,102.08370971679688
+578831,GE,2009-09-17,100.04203033447266
+578832,GE,2009-09-18,99.08124542236328
+578833,GE,2009-09-21,100.64252471923828
+578834,GE,2009-09-22,102.14376068115234
+578835,GE,2009-09-23,102.08370971679688
+578836,GE,2009-09-24,99.56163787841795
+578837,GE,2009-09-25,98.30060577392578
+578838,GE,2009-09-28,100.64252471923828
+578839,GE,2009-09-29,100.34227752685548
+578840,GE,2009-09-30,98.6008529663086
+578841,GE,2009-10-01,95.8986358642578
+578842,GE,2009-10-02,92.23563385009766
+578843,GE,2009-10-05,95.05794525146484
+578844,GE,2009-10-06,96.5591812133789
+578845,GE,2009-10-07,97.0395736694336
+578846,GE,2009-10-08,97.39986419677734
+578847,GE,2009-10-09,97.15966796875
+578848,GE,2009-10-12,98.06040954589844
+578849,GE,2009-10-13,98.42070770263672
+578850,GE,2009-10-14,101.1229248046875
+578851,GE,2009-10-15,100.82267761230467
+578852,GE,2009-10-16,96.5591812133789
+578853,GE,2009-10-19,95.11799621582033
+578854,GE,2009-10-20,93.55671691894533
+578855,GE,2009-10-21,93.2564697265625
+578856,GE,2009-10-22,92.11553192138672
+578857,GE,2009-10-23,91.27484130859376
+578858,GE,2009-10-26,90.1339111328125
+578859,GE,2009-10-27,89.65351867675781
+578860,GE,2009-10-28,86.59100341796875
+578861,GE,2009-10-29,89.29322052001953
+578862,GE,2009-10-30,85.63021850585938
+578863,GE,2009-11-02,86.89125061035156
+578864,GE,2009-11-03,85.99050903320312
+578865,GE,2009-11-04,85.20986938476562
+578866,GE,2009-11-05,86.65105438232422
+578867,GE,2009-11-06,92.05548858642578
+578868,GE,2009-11-09,95.17804718017578
+578869,GE,2009-11-10,94.75769805908205
+578870,GE,2009-11-11,95.05794525146484
+578871,GE,2009-11-12,94.57755279541016
+578872,GE,2009-11-13,94.037109375
+578873,GE,2009-11-16,96.07878875732422
+578874,GE,2009-11-17,96.19888305664062
+578875,GE,2009-11-18,96.61922454833984
+578876,GE,2009-11-19,94.63760375976562
+578877,GE,2009-11-20,93.61676788330078
+578878,GE,2009-11-23,96.19888305664062
+578879,GE,2009-11-24,96.79937744140624
+578880,GE,2009-11-25,97.15966796875
+578881,GE,2009-11-27,95.71849060058594
+578882,GE,2009-11-30,96.19888305664062
+578883,GE,2009-12-01,97.09962463378906
+578884,GE,2009-12-02,96.49913024902344
+578885,GE,2009-12-03,96.07878875732422
+578886,GE,2009-12-04,97.27976989746094
+578887,GE,2009-12-07,96.5591812133789
+578888,GE,2009-12-08,94.39740753173828
+578889,GE,2009-12-09,94.037109375
+578890,GE,2009-12-10,93.7368621826172
+578891,GE,2009-12-11,95.598388671875
+578892,GE,2009-12-14,95.7785415649414
+578893,GE,2009-12-15,94.57755279541016
+578894,GE,2009-12-16,94.21725463867188
+578895,GE,2009-12-17,94.8177490234375
+578896,GE,2009-12-18,93.61676788330078
+578897,GE,2009-12-21,93.49666595458984
+578898,GE,2009-12-22,92.95622253417967
+578899,GE,2009-12-23,92.53588104248048
+578900,GE,2009-12-24,92.71602630615234
+578901,GE,2009-12-28,92.11553192138672
+578902,GE,2009-12-29,92.71602630615234
+578903,GE,2009-12-30,92.1755828857422
+578904,GE,2009-12-31,90.85449981689452
+578905,GE,2010-01-04,92.7760772705078
+578906,GE,2010-01-05,93.2564697265625
+578907,GE,2010-01-06,92.7760772705078
+578908,GE,2010-01-07,97.58001708984376
+578909,GE,2010-01-08,99.6817398071289
+578910,GE,2010-01-11,100.64252471923828
+578911,GE,2010-01-12,100.70257568359376
+578912,GE,2010-01-13,101.06287384033205
+578913,GE,2010-01-14,100.28223419189452
+578914,GE,2010-01-15,98.720947265625
+578915,GE,2010-01-19,99.32144165039062
+578916,GE,2010-01-20,99.08124542236328
+578917,GE,2010-01-21,96.19888305664062
+578918,GE,2010-01-22,96.73932647705078
+578919,GE,2010-01-25,98.30060577392578
+578920,GE,2010-01-26,98.18051147460938
+578921,GE,2010-01-27,97.88026428222656
+578922,GE,2010-01-28,97.0395736694336
+578923,GE,2010-01-29,96.5591812133789
+578924,GE,2010-02-01,97.58001708984376
+578925,GE,2010-02-02,101.18296813964844
+578926,GE,2010-02-03,100.1621322631836
+578927,GE,2010-02-04,96.31898498535156
+578928,GE,2010-02-05,94.8177490234375
+578929,GE,2010-02-08,93.67681121826172
+578930,GE,2010-02-09,93.67681121826172
+578931,GE,2010-02-10,94.21725463867188
+578932,GE,2010-02-11,94.6976547241211
+578933,GE,2010-02-12,93.37657165527344
+578934,GE,2010-02-16,96.31898498535156
+578935,GE,2010-02-17,96.97952270507812
+578936,GE,2010-02-18,97.51996612548828
+578937,GE,2010-02-19,97.09962463378906
+578938,GE,2010-02-22,97.58001708984376
+578939,GE,2010-02-23,95.7785415649414
+578940,GE,2010-02-24,96.79937744140624
+578941,GE,2010-02-25,95.598388671875
+578942,GE,2010-02-26,96.43907928466795
+578943,GE,2010-03-01,95.4782943725586
+578944,GE,2010-03-02,95.4782943725586
+578945,GE,2010-03-03,96.2589340209961
+578946,GE,2010-03-04,96.73932647705078
+578947,GE,2010-03-05,98.18051147460938
+578948,GE,2010-03-08,97.70011138916016
+578949,GE,2010-03-09,99.0211944580078
+578950,GE,2010-03-10,99.14129638671876
+578951,GE,2010-03-11,98.96115112304688
+578952,GE,2010-03-12,102.32390594482422
+578953,GE,2010-03-15,103.82513427734376
+578954,GE,2010-03-16,108.50897979736328
+578955,GE,2010-03-17,108.32882690429688
+578956,GE,2010-03-18,109.22956848144533
+578957,GE,2010-03-19,108.50897979736328
+578958,GE,2010-03-22,108.50897979736328
+578959,GE,2010-03-23,110.07025909423828
+578960,GE,2010-03-24,110.79084777832033
+578961,GE,2010-03-25,109.89010620117188
+578962,GE,2010-03-26,110.13031005859376
+578963,GE,2010-03-29,110.4906005859375
+578964,GE,2010-03-30,109.89010620117188
+578965,GE,2010-03-31,109.28961944580078
+578966,GE,2010-04-01,110.07025909423828
+578967,GE,2010-04-05,111.271240234375
+578968,GE,2010-04-06,111.69158935546876
+578969,GE,2010-04-07,111.09109497070312
+578970,GE,2010-04-08,111.4513931274414
+578971,GE,2010-04-09,111.21118927001952
+578972,GE,2010-04-12,112.35212707519533
+578973,GE,2010-04-13,113.7933120727539
+578974,GE,2010-04-14,116.19528198242188
+578975,GE,2010-04-15,117.09601593017578
+578976,GE,2010-04-16,113.91340637207033
+578977,GE,2010-04-19,113.73326110839844
+578978,GE,2010-04-20,114.09355926513672
+578979,GE,2010-04-21,114.2737045288086
+578980,GE,2010-04-22,113.7933120727539
+578981,GE,2010-04-23,114.51390075683594
+578982,GE,2010-04-26,115.89503479003906
+578983,GE,2010-04-27,112.29208374023438
+578984,GE,2010-04-28,113.7933120727539
+578985,GE,2010-04-29,117.03597259521484
+578986,GE,2010-04-30,113.25286865234376
+578987,GE,2010-05-03,115.65483856201172
+578988,GE,2010-05-04,111.5714874267578
+578989,GE,2010-05-05,108.68912506103516
+578990,GE,2010-05-06,103.94523620605467
+578991,GE,2010-05-07,101.36312103271484
+578992,GE,2010-05-10,108.32882690429688
+578993,GE,2010-05-11,108.08863067626952
+578994,GE,2010-05-12,110.73079681396484
+578995,GE,2010-05-13,108.38887786865234
+578996,GE,2010-05-14,105.9268569946289
+578997,GE,2010-05-17,105.44646453857422
+578998,GE,2010-05-18,103.46484375
+578999,GE,2010-05-19,103.64498901367188
+579000,GE,2010-05-20,97.64006805419922
+579001,GE,2010-05-21,98.6008529663086
+579002,GE,2010-05-24,96.13883209228516
+579003,GE,2010-05-25,95.7785415649414
+579004,GE,2010-05-26,96.13883209228516
+579005,GE,2010-05-27,100.04203033447266
+579006,GE,2010-05-28,98.18051147460938
+579007,GE,2010-06-01,95.95868682861328
+579008,GE,2010-06-02,98.18051147460938
+579009,GE,2010-06-03,98.78099822998048
+579010,GE,2010-06-04,94.3373565673828
+579011,GE,2010-06-07,92.53588104248048
+579012,GE,2010-06-08,92.95622253417967
+579013,GE,2010-06-09,91.99543762207033
+579014,GE,2010-06-10,94.15721130371094
+579015,GE,2010-06-11,93.43661499023438
+579016,GE,2010-06-14,92.41577911376952
+579017,GE,2010-06-15,94.8177490234375
+579018,GE,2010-06-16,95.17804718017578
+579019,GE,2010-06-17,95.53833770751952
+579020,GE,2010-06-18,95.7785415649414
+579021,GE,2010-06-21,96.67927551269533
+579022,GE,2010-06-22,94.8177490234375
+579023,GE,2010-06-23,92.41577911376952
+579024,GE,2010-06-24,90.55425262451172
+579025,GE,2010-06-25,89.53341674804688
+579026,GE,2010-06-28,90.07386016845705
+579027,GE,2010-06-29,86.95130157470703
+579028,GE,2010-06-30,86.59100341796875
+579029,GE,2010-07-01,84.7895278930664
+579030,GE,2010-07-02,83.34834289550781
+579031,GE,2010-07-06,83.88878631591797
+579032,GE,2010-07-07,87.7919921875
+579033,GE,2010-07-08,89.05302429199219
+579034,GE,2010-07-09,89.77361297607422
+579035,GE,2010-07-12,89.65351867675781
+579036,GE,2010-07-13,91.33489227294922
+579037,GE,2010-07-14,91.27484130859376
+579038,GE,2010-07-15,91.57508850097656
+579039,GE,2010-07-16,87.37164306640625
+579040,GE,2010-07-19,87.7919921875
+579041,GE,2010-07-20,89.71356201171875
+579042,GE,2010-07-21,89.11307525634766
+579043,GE,2010-07-22,91.33489227294922
+579044,GE,2010-07-23,94.3373565673828
+579045,GE,2010-07-26,96.91947174072266
+579046,GE,2010-07-27,97.15966796875
+579047,GE,2010-07-28,96.3790283203125
+579048,GE,2010-07-29,96.97952270507812
+579049,GE,2010-07-30,96.79937744140624
+579050,GE,2010-08-02,98.54080200195312
+579051,GE,2010-08-03,98.48075103759766
+579052,GE,2010-08-04,98.96115112304688
+579053,GE,2010-08-05,99.20134735107422
+579054,GE,2010-08-06,98.78099822998048
+579055,GE,2010-08-09,98.36065673828124
+579056,GE,2010-08-10,97.58001708984376
+579057,GE,2010-08-11,94.27730560302734
+579058,GE,2010-08-12,93.07632446289062
+579059,GE,2010-08-13,92.3557357788086
+579060,GE,2010-08-16,92.83612823486328
+579061,GE,2010-08-17,93.55671691894533
+579062,GE,2010-08-18,94.27730560302734
+579063,GE,2010-08-19,91.57508850097656
+579064,GE,2010-08-20,90.2540054321289
+579065,GE,2010-08-23,89.41332244873047
+579066,GE,2010-08-24,87.49174499511719
+579067,GE,2010-08-25,87.49174499511719
+579068,GE,2010-08-26,87.07139587402344
+579069,GE,2010-08-27,88.33243560791016
+579070,GE,2010-08-30,87.19149780273438
+579071,GE,2010-08-31,86.95130157470703
+579072,GE,2010-09-01,90.1339111328125
+579073,GE,2010-09-02,90.97460174560548
+579074,GE,2010-09-03,92.41577911376952
+579075,GE,2010-09-07,92.71602630615234
+579076,GE,2010-09-08,94.27730560302734
+579077,GE,2010-09-09,95.53833770751952
+579078,GE,2010-09-10,95.95868682861328
+579079,GE,2010-09-13,97.58001708984376
+579080,GE,2010-09-14,97.0395736694336
+579081,GE,2010-09-15,98.1204605102539
+579082,GE,2010-09-16,97.4599151611328
+579083,GE,2010-09-17,97.8202133178711
+579084,GE,2010-09-20,99.3814926147461
+579085,GE,2010-09-21,99.20134735107422
+579086,GE,2010-09-22,99.08124542236328
+579087,GE,2010-09-23,96.91947174072266
+579088,GE,2010-09-24,100.04203033447266
+579089,GE,2010-09-27,98.66090393066406
+579090,GE,2010-09-28,98.720947265625
+579091,GE,2010-09-29,98.24055480957033
+579092,GE,2010-09-30,97.58001708984376
+579093,GE,2010-10-01,98.24055480957033
+579094,GE,2010-10-04,96.67927551269533
+579095,GE,2010-10-05,99.14129638671876
+579096,GE,2010-10-06,101.48321533203124
+579097,GE,2010-10-07,102.38395690917967
+579098,GE,2010-10-08,102.8042984008789
+579099,GE,2010-10-11,101.84351348876952
+579100,GE,2010-10-12,103.22464752197266
+579101,GE,2010-10-13,103.76508331298828
+579102,GE,2010-10-14,103.04449462890624
+579103,GE,2010-10-15,97.88026428222656
+579104,GE,2010-10-18,97.58001708984376
+579105,GE,2010-10-19,96.49913024902344
+579106,GE,2010-10-20,96.3790283203125
+579107,GE,2010-10-21,96.67927551269533
+579108,GE,2010-10-22,96.43907928466795
+579109,GE,2010-10-25,96.43907928466795
+579110,GE,2010-10-26,97.0395736694336
+579111,GE,2010-10-27,96.73932647705078
+579112,GE,2010-10-28,96.5591812133789
+579113,GE,2010-10-29,96.19888305664062
+579114,GE,2010-11-01,95.7785415649414
+579115,GE,2010-11-02,95.71849060058594
+579116,GE,2010-11-03,96.43907928466795
+579117,GE,2010-11-04,99.14129638671876
+579118,GE,2010-11-05,100.4623794555664
+579119,GE,2010-11-08,100.34227752685548
+579120,GE,2010-11-09,99.80184173583984
+579121,GE,2010-11-10,99.3814926147461
+579122,GE,2010-11-11,98.18051147460938
+579123,GE,2010-11-12,97.58001708984376
+579124,GE,2010-11-15,97.27976989746094
+579125,GE,2010-11-16,95.23809814453124
+579126,GE,2010-11-17,94.93785095214844
+579127,GE,2010-11-18,96.31898498535156
+579128,GE,2010-11-19,97.39986419677734
+579129,GE,2010-11-22,96.2589340209961
+579130,GE,2010-11-23,94.63760375976562
+579131,GE,2010-11-24,95.71849060058594
+579132,GE,2010-11-26,94.87779998779295
+579133,GE,2010-11-29,95.8986358642578
+579134,GE,2010-11-30,95.05794525146484
+579135,GE,2010-12-01,97.88026428222656
+579136,GE,2010-12-02,100.1621322631836
+579137,GE,2010-12-03,100.76262664794922
+579138,GE,2010-12-06,100.28223419189452
+579139,GE,2010-12-07,102.26385498046876
+579140,GE,2010-12-08,102.32390594482422
+579141,GE,2010-12-09,102.86434936523438
+579142,GE,2010-12-10,106.40725708007812
+579143,GE,2010-12-13,105.8067626953125
+579144,GE,2010-12-14,106.22710418701172
+579145,GE,2010-12-15,105.026123046875
+579146,GE,2010-12-16,106.7074966430664
+579147,GE,2010-12-17,106.2871551513672
+579148,GE,2010-12-20,106.2871551513672
+579149,GE,2010-12-21,107.4881362915039
+579150,GE,2010-12-22,108.4489288330078
+579151,GE,2010-12-23,108.32882690429688
+579152,GE,2010-12-27,109.22956848144533
+579153,GE,2010-12-28,110.0102081298828
+579154,GE,2010-12-29,109.7099609375
+579155,GE,2010-12-30,109.22956848144533
+579156,GE,2010-12-31,109.83006286621094
+579157,GE,2011-01-03,109.77001190185548
+579158,GE,2011-01-04,111.75163269042967
+579159,GE,2011-01-05,111.9317855834961
+579160,GE,2011-01-06,111.4513931274414
+579161,GE,2011-01-07,110.6707534790039
+579162,GE,2011-01-10,111.1511459350586
+579163,GE,2011-01-11,111.87173461914062
+579164,GE,2011-01-12,112.11193084716795
+579165,GE,2011-01-13,111.69158935546876
+579166,GE,2011-01-14,113.0126724243164
+579167,GE,2011-01-18,111.69158935546876
+579168,GE,2011-01-19,110.07025909423828
+579169,GE,2011-01-20,110.6707534790039
+579170,GE,2011-01-21,118.53720092773438
+579171,GE,2011-01-24,120.33867645263672
+579172,GE,2011-01-25,119.97837829589844
+579173,GE,2011-01-26,119.61808776855467
+579174,GE,2011-01-27,121.77986145019533
+579175,GE,2011-01-28,121.29946899414062
+579176,GE,2011-01-31,120.93917083740234
+579177,GE,2011-02-01,124.90242004394533
+579178,GE,2011-02-02,124.36197662353516
+579179,GE,2011-02-03,124.6021728515625
+579180,GE,2011-02-04,123.46123504638672
+579181,GE,2011-02-07,125.32276153564452
+579182,GE,2011-02-08,127.78478240966795
+579183,GE,2011-02-09,127.96492767333984
+579184,GE,2011-02-10,127.7247314453125
+579185,GE,2011-02-11,128.0850372314453
+579186,GE,2011-02-14,129.10586547851562
+579187,GE,2011-02-15,128.8656768798828
+579188,GE,2011-02-16,128.74557495117188
+579189,GE,2011-02-17,129.22596740722656
+579190,GE,2011-02-18,128.74557495117188
+579191,GE,2011-02-22,125.02251434326172
+579192,GE,2011-02-23,122.32030487060548
+579193,GE,2011-02-24,123.58133697509766
+579194,GE,2011-02-25,125.02251434326172
+579195,GE,2011-02-28,125.62300872802734
+579196,GE,2011-03-01,121.5997085571289
+579197,GE,2011-03-02,122.02005767822266
+579198,GE,2011-03-03,124.6021728515625
+579199,GE,2011-03-04,122.32030487060548
+579200,GE,2011-03-07,122.3803482055664
+579201,GE,2011-03-08,123.88158416748048
+579202,GE,2011-03-09,123.88158416748048
+579203,GE,2011-03-10,120.698974609375
+579204,GE,2011-03-11,122.26025390625
+579205,GE,2011-03-14,119.61808776855467
+579206,GE,2011-03-15,117.75656127929688
+579207,GE,2011-03-16,113.7933120727539
+579208,GE,2011-03-17,115.41464233398438
+579209,GE,2011-03-18,115.59478759765624
+579210,GE,2011-03-21,118.41709899902344
+579211,GE,2011-03-22,117.03597259521484
+579212,GE,2011-03-23,117.2761688232422
+579213,GE,2011-03-24,118.77739715576172
+579214,GE,2011-03-25,118.59725189208984
+579215,GE,2011-03-28,118.59725189208984
+579216,GE,2011-03-29,119.2577896118164
+579217,GE,2011-03-30,120.75902557373048
+579218,GE,2011-03-31,120.3987274169922
+579219,GE,2011-04-01,122.14015197753906
+579220,GE,2011-04-04,123.28108978271484
+579221,GE,2011-04-05,122.08010864257812
+579222,GE,2011-04-06,123.40119171142578
+579223,GE,2011-04-07,122.20020294189452
+579224,GE,2011-04-08,121.23941802978516
+579225,GE,2011-04-11,121.17936706542967
+579226,GE,2011-04-12,120.15853118896484
+579227,GE,2011-04-13,119.7381820678711
+579228,GE,2011-04-14,120.09848022460938
+579229,GE,2011-04-15,120.33867645263672
+579230,GE,2011-04-18,119.97837829589844
+579231,GE,2011-04-19,121.71981048583984
+579232,GE,2011-04-20,122.50045013427734
+579233,GE,2011-04-21,119.79823303222656
+579234,GE,2011-04-25,119.4379425048828
+579235,GE,2011-04-26,120.698974609375
+579236,GE,2011-04-27,124.00167846679688
+579237,GE,2011-04-28,123.70143127441406
+579238,GE,2011-04-29,122.80069732666016
+579239,GE,2011-05-02,122.98084259033205
+579240,GE,2011-05-03,123.94163513183594
+579241,GE,2011-05-04,121.71981048583984
+579242,GE,2011-05-05,119.49798583984376
+579243,GE,2011-05-06,120.15853118896484
+579244,GE,2011-05-09,120.5188217163086
+579245,GE,2011-05-10,121.89995574951172
+579246,GE,2011-05-11,120.63892364501952
+579247,GE,2011-05-12,120.93917083740234
+579248,GE,2011-05-13,119.4379425048828
+579249,GE,2011-05-16,118.65729522705078
+579250,GE,2011-05-17,117.63645935058594
+579251,GE,2011-05-18,118.65729522705078
+579252,GE,2011-05-19,119.85828399658205
+579253,GE,2011-05-20,117.81661224365234
+579254,GE,2011-05-23,116.43547821044922
+579255,GE,2011-05-24,114.6940460205078
+579256,GE,2011-05-25,115.41464233398438
+579257,GE,2011-05-26,116.6156234741211
+579258,GE,2011-05-27,116.73572540283205
+579259,GE,2011-05-31,117.93670654296876
+579260,GE,2011-06-01,114.87419891357422
+579261,GE,2011-06-02,114.63400268554688
+579262,GE,2011-06-03,113.0126724243164
+579263,GE,2011-06-06,110.85089874267578
+579264,GE,2011-06-07,110.9709930419922
+579265,GE,2011-06-08,111.1511459350586
+579266,GE,2011-06-09,111.5714874267578
+579267,GE,2011-06-10,110.0102081298828
+579268,GE,2011-06-13,110.43054962158205
+579269,GE,2011-06-14,111.69158935546876
+579270,GE,2011-06-15,110.43054962158205
+579271,GE,2011-06-16,110.73079681396484
+579272,GE,2011-06-17,111.03104400634766
+579273,GE,2011-06-20,110.9709930419922
+579274,GE,2011-06-21,112.95262145996094
+579275,GE,2011-06-22,111.4513931274414
+579276,GE,2011-06-23,110.3705062866211
+579277,GE,2011-06-24,107.90848541259766
+579278,GE,2011-06-27,109.77001190185548
+579279,GE,2011-06-28,110.73079681396484
+579280,GE,2011-06-29,111.4513931274414
+579281,GE,2011-06-30,113.25286865234376
+579282,GE,2011-07-01,115.29454040527344
+579283,GE,2011-07-05,114.33375549316406
+579284,GE,2011-07-06,114.39380645751952
+579285,GE,2011-07-07,115.89503479003906
+579286,GE,2011-07-08,114.03350830078124
+579287,GE,2011-07-11,111.87173461914062
+579288,GE,2011-07-12,110.3705062866211
+579289,GE,2011-07-13,111.1511459350586
+579290,GE,2011-07-14,111.271240234375
+579291,GE,2011-07-15,110.55065155029295
+579292,GE,2011-07-18,109.83006286621094
+579293,GE,2011-07-19,111.5714874267578
+579294,GE,2011-07-20,112.83251953125
+579295,GE,2011-07-21,115.0543441772461
+579296,GE,2011-07-22,114.33375549316406
+579297,GE,2011-07-25,113.85336303710938
+579298,GE,2011-07-26,111.4513931274414
+579299,GE,2011-07-27,108.74917602539062
+579300,GE,2011-07-28,108.74917602539062
+579301,GE,2011-07-29,107.54818725585938
+579302,GE,2011-08-01,107.90848541259766
+579303,GE,2011-08-02,103.34474182128906
+579304,GE,2011-08-03,104.90602111816406
+579305,GE,2011-08-04,98.9011001586914
+579306,GE,2011-08-05,99.14129638671876
+579307,GE,2011-08-08,92.65597534179688
+579308,GE,2011-08-09,95.83858489990234
+579309,GE,2011-08-10,90.6143035888672
+579310,GE,2011-08-11,94.15721130371094
+579311,GE,2011-08-12,95.35819244384766
+579312,GE,2011-08-15,98.42070770263672
+579313,GE,2011-08-16,96.97952270507812
+579314,GE,2011-08-17,97.4599151611328
+579315,GE,2011-08-18,92.11553192138672
+579316,GE,2011-08-19,90.6143035888672
+579317,GE,2011-08-22,90.73440551757812
+579318,GE,2011-08-23,93.31652069091795
+579319,GE,2011-08-24,94.39740753173828
+579320,GE,2011-08-25,92.7760772705078
+579321,GE,2011-08-26,93.31652069091795
+579322,GE,2011-08-29,96.31898498535156
+579323,GE,2011-08-30,96.79937744140624
+579324,GE,2011-08-31,97.9403076171875
+579325,GE,2011-09-01,97.27976989746094
+579326,GE,2011-09-02,94.63760375976562
+579327,GE,2011-09-06,91.57508850097656
+579328,GE,2011-09-07,94.87779998779295
+579329,GE,2011-09-08,93.61676788330078
+579330,GE,2011-09-09,90.6143035888672
+579331,GE,2011-09-12,90.1339111328125
+579332,GE,2011-09-13,92.53588104248048
+579333,GE,2011-09-14,94.8177490234375
+579334,GE,2011-09-15,96.5591812133789
+579335,GE,2011-09-16,98.06040954589844
+579336,GE,2011-09-19,97.15966796875
+579337,GE,2011-09-20,96.31898498535156
+579338,GE,2011-09-21,92.3557357788086
+579339,GE,2011-09-22,90.31405639648438
+579340,GE,2011-09-23,91.33489227294922
+579341,GE,2011-09-26,93.49666595458984
+579342,GE,2011-09-27,94.63760375976562
+579343,GE,2011-09-28,92.7760772705078
+579344,GE,2011-09-29,95.23809814453124
+579345,GE,2011-09-30,91.39494323730467
+579346,GE,2011-10-03,88.21233367919922
+579347,GE,2011-10-04,89.23316955566406
+579348,GE,2011-10-05,91.6951904296875
+579349,GE,2011-10-06,93.2564697265625
+579350,GE,2011-10-07,93.07632446289062
+579351,GE,2011-10-10,96.91947174072266
+579352,GE,2011-10-11,96.91947174072266
+579353,GE,2011-10-12,98.48075103759766
+579354,GE,2011-10-13,97.39986419677734
+579355,GE,2011-10-14,99.6817398071289
+579356,GE,2011-10-17,97.4599151611328
+579357,GE,2011-10-18,100.34227752685548
+579358,GE,2011-10-19,99.20134735107422
+579359,GE,2011-10-20,99.86188507080078
+579360,GE,2011-10-21,97.9403076171875
+579361,GE,2011-10-24,98.78099822998048
+579362,GE,2011-10-25,97.39986419677734
+579363,GE,2011-10-26,98.18051147460938
+579364,GE,2011-10-27,104.30553436279295
+579365,GE,2011-10-28,103.5849380493164
+579366,GE,2011-10-31,100.34227752685548
+579367,GE,2011-11-01,96.19888305664062
+579368,GE,2011-11-02,97.58001708984376
+579369,GE,2011-11-03,100.10208129882812
+579370,GE,2011-11-04,98.42070770263672
+579371,GE,2011-11-07,98.42070770263672
+579372,GE,2011-11-08,98.96115112304688
+579373,GE,2011-11-09,95.17804718017578
+579374,GE,2011-11-10,96.43907928466795
+579375,GE,2011-11-11,97.88026428222656
+579376,GE,2011-11-14,96.67927551269533
+579377,GE,2011-11-15,97.27976989746094
+579378,GE,2011-11-16,95.7785415649414
+579379,GE,2011-11-17,93.9170150756836
+579380,GE,2011-11-18,93.97705841064452
+579381,GE,2011-11-21,91.51504516601562
+579382,GE,2011-11-22,90.01380920410156
+579383,GE,2011-11-23,88.45252990722656
+579384,GE,2011-11-25,88.27238464355469
+579385,GE,2011-11-28,88.87287902832031
+579386,GE,2011-11-29,89.59346771240234
+579387,GE,2011-11-30,95.53833770751952
+579388,GE,2011-12-01,95.53833770751952
+579389,GE,2011-12-02,96.61922454833984
+579390,GE,2011-12-05,98.06040954589844
+579391,GE,2011-12-06,100.40232849121094
+579392,GE,2011-12-07,100.52243041992188
+579393,GE,2011-12-08,97.9403076171875
+579394,GE,2011-12-09,101.1229248046875
+579395,GE,2011-12-12,98.84104919433594
+579396,GE,2011-12-13,98.6008529663086
+579397,GE,2011-12-14,99.74179077148438
+579398,GE,2011-12-15,100.82267761230467
+579399,GE,2011-12-16,102.14376068115234
+579400,GE,2011-12-19,101.2430191040039
+579401,GE,2011-12-20,103.76508331298828
+579402,GE,2011-12-21,106.22710418701172
+579403,GE,2011-12-22,108.38887786865234
+579404,GE,2011-12-23,109.46976470947266
+579405,GE,2011-12-27,108.148681640625
+579406,GE,2011-12-28,107.06779479980467
+579407,GE,2011-12-29,108.50897979736328
+579408,GE,2011-12-30,107.54818725585938
+579409,GE,2012-01-03,110.25040435791016
+579410,GE,2012-01-04,111.4513931274414
+579411,GE,2012-01-05,111.39134216308594
+579412,GE,2012-01-06,111.99183654785156
+579413,GE,2012-01-09,113.25286865234376
+579414,GE,2012-01-10,112.41217803955078
+579415,GE,2012-01-11,113.37296295166016
+579416,GE,2012-01-12,113.67321014404295
+579417,GE,2012-01-13,113.1327667236328
+579418,GE,2012-01-17,112.5322723388672
+579419,GE,2012-01-18,114.21365356445312
+579420,GE,2012-01-19,114.99429321289062
+579421,GE,2012-01-20,114.99429321289062
+579422,GE,2012-01-23,113.73326110839844
+579423,GE,2012-01-24,113.1327667236328
+579424,GE,2012-01-25,114.87419891357422
+579425,GE,2012-01-26,114.51390075683594
+579426,GE,2012-01-27,114.2737045288086
+579427,GE,2012-01-30,113.4930648803711
+579428,GE,2012-01-31,112.35212707519533
+579429,GE,2012-02-01,112.7124252319336
+579430,GE,2012-02-02,112.59232330322266
+579431,GE,2012-02-03,114.21365356445312
+579432,GE,2012-02-06,114.39380645751952
+579433,GE,2012-02-07,115.17444610595705
+579434,GE,2012-02-08,115.53473663330078
+579435,GE,2012-02-09,114.87419891357422
+579436,GE,2012-02-10,113.37296295166016
+579437,GE,2012-02-13,114.51390075683594
+579438,GE,2012-02-14,113.73326110839844
+579439,GE,2012-02-15,112.65237426757812
+579440,GE,2012-02-16,114.15360260009766
+579441,GE,2012-02-17,115.77493286132812
+579442,GE,2012-02-21,116.55557250976562
+579443,GE,2012-02-22,116.43547821044922
+579444,GE,2012-02-23,115.95508575439452
+579445,GE,2012-02-24,115.53473663330078
+579446,GE,2012-02-27,114.51390075683594
+579447,GE,2012-02-28,115.0543441772461
+579448,GE,2012-02-29,114.39380645751952
+579449,GE,2012-03-01,114.81414794921876
+579450,GE,2012-03-02,113.91340637207033
+579451,GE,2012-03-05,113.19281768798828
+579452,GE,2012-03-06,110.61070251464844
+579453,GE,2012-03-07,112.7124252319336
+579454,GE,2012-03-08,114.2737045288086
+579455,GE,2012-03-09,114.33375549316406
+579456,GE,2012-03-12,114.87419891357422
+579457,GE,2012-03-13,117.63645935058594
+579458,GE,2012-03-14,118.8374481201172
+579459,GE,2012-03-15,121.05927276611328
+579460,GE,2012-03-16,121.29946899414062
+579461,GE,2012-03-19,121.35951232910156
+579462,GE,2012-03-20,120.5188217163086
+579463,GE,2012-03-21,120.5188217163086
+579464,GE,2012-03-22,119.19773864746094
+579465,GE,2012-03-23,118.77739715576172
+579466,GE,2012-03-26,120.3987274169922
+579467,GE,2012-03-27,120.33867645263672
+579468,GE,2012-03-28,120.15853118896484
+579469,GE,2012-03-29,119.79823303222656
+579470,GE,2012-03-30,120.5188217163086
+579471,GE,2012-04-02,120.21858215332033
+579472,GE,2012-04-03,119.85828399658205
+579473,GE,2012-04-04,118.53720092773438
+579474,GE,2012-04-05,117.03597259521484
+579475,GE,2012-04-09,115.29454040527344
+579476,GE,2012-04-10,112.5322723388672
+579477,GE,2012-04-11,114.15360260009766
+579478,GE,2012-04-12,115.89503479003906
+579479,GE,2012-04-13,113.37296295166016
+579480,GE,2012-04-16,113.4930648803711
+579481,GE,2012-04-17,116.1352310180664
+579482,GE,2012-04-18,114.6940460205078
+579483,GE,2012-04-19,114.93424224853516
+579484,GE,2012-04-20,116.2553253173828
+579485,GE,2012-04-23,114.51390075683594
+579486,GE,2012-04-24,117.33621978759766
+579487,GE,2012-04-25,116.7957763671875
+579488,GE,2012-04-26,117.81661224365234
+579489,GE,2012-04-27,118.77739715576172
+579490,GE,2012-04-30,117.576416015625
+579491,GE,2012-05-01,118.89749908447266
+579492,GE,2012-05-02,118.71734619140624
+579493,GE,2012-05-03,117.75656127929688
+579494,GE,2012-05-04,116.1352310180664
+579495,GE,2012-05-07,116.01512908935548
+579496,GE,2012-05-08,115.59478759765624
+579497,GE,2012-05-09,113.55311584472656
+579498,GE,2012-05-10,114.63400268554688
+579499,GE,2012-05-11,114.15360260009766
+579500,GE,2012-05-14,111.69158935546876
+579501,GE,2012-05-15,110.4906005859375
+579502,GE,2012-05-16,114.09355926513672
+579503,GE,2012-05-17,113.37296295166016
+579504,GE,2012-05-18,113.7933120727539
+579505,GE,2012-05-21,114.81414794921876
+579506,GE,2012-05-22,115.17444610595705
+579507,GE,2012-05-23,115.17444610595705
+579508,GE,2012-05-24,115.59478759765624
+579509,GE,2012-05-25,115.29454040527344
+579510,GE,2012-05-29,116.19528198242188
+579511,GE,2012-05-30,114.33375549316406
+579512,GE,2012-05-31,114.63400268554688
+579513,GE,2012-06-01,111.33129119873048
+579514,GE,2012-06-04,108.98937225341795
+579515,GE,2012-06-05,109.52981567382812
+579516,GE,2012-06-06,113.37296295166016
+579517,GE,2012-06-07,114.09355926513672
+579518,GE,2012-06-08,115.29454040527344
+579519,GE,2012-06-11,114.75409698486328
+579520,GE,2012-06-12,116.97592163085938
+579521,GE,2012-06-13,116.31537628173828
+579522,GE,2012-06-14,118.41709899902344
+579523,GE,2012-06-15,120.09848022460938
+579524,GE,2012-06-18,118.59725189208984
+579525,GE,2012-06-19,120.09848022460938
+579526,GE,2012-06-20,120.698974609375
+579527,GE,2012-06-21,117.2761688232422
+579528,GE,2012-06-22,118.9575424194336
+579529,GE,2012-06-25,117.21611785888672
+579530,GE,2012-06-26,118.89749908447266
+579531,GE,2012-06-27,120.87911987304688
+579532,GE,2012-06-28,121.29946899414062
+579533,GE,2012-06-29,125.14261627197266
+579534,GE,2012-07-02,123.0408935546875
+579535,GE,2012-07-03,122.68059539794922
+579536,GE,2012-07-05,122.08010864257812
+579537,GE,2012-07-06,120.09848022460938
+579538,GE,2012-07-09,120.33867645263672
+579539,GE,2012-07-10,117.81661224365234
+579540,GE,2012-07-11,118.1769027709961
+579541,GE,2012-07-12,116.73572540283205
+579542,GE,2012-07-13,118.71734619140624
+579543,GE,2012-07-16,117.63645935058594
+579544,GE,2012-07-17,118.41709899902344
+579545,GE,2012-07-18,119.1376953125
+579546,GE,2012-07-19,118.89749908447266
+579547,GE,2012-07-20,119.31784057617188
+579548,GE,2012-07-23,120.63892364501952
+579549,GE,2012-07-24,119.9183349609375
+579550,GE,2012-07-25,120.09848022460938
+579551,GE,2012-07-26,123.46123504638672
+579552,GE,2012-07-27,125.62300872802734
+579553,GE,2012-07-30,124.90242004394533
+579554,GE,2012-07-31,124.6021728515625
+579555,GE,2012-08-01,124.4820785522461
+579556,GE,2012-08-02,123.22103881835938
+579557,GE,2012-08-03,125.86320495605467
+579558,GE,2012-08-06,125.92325592041016
+579559,GE,2012-08-07,126.8239974975586
+579560,GE,2012-08-08,126.1634521484375
+579561,GE,2012-08-09,126.46369934082033
+579562,GE,2012-08-10,126.70389556884766
+579563,GE,2012-08-13,126.0433578491211
+579564,GE,2012-08-14,125.74311065673828
+579565,GE,2012-08-15,125.86320495605467
+579566,GE,2012-08-16,126.40364837646484
+579567,GE,2012-08-17,126.10340881347656
+579568,GE,2012-08-20,125.6830596923828
+579569,GE,2012-08-21,125.20266723632812
+579570,GE,2012-08-22,124.7823257446289
+579571,GE,2012-08-23,123.94163513183594
+579572,GE,2012-08-24,124.90242004394533
+579573,GE,2012-08-27,125.20266723632812
+579574,GE,2012-08-28,124.96247100830078
+579575,GE,2012-08-29,125.02251434326172
+579576,GE,2012-08-30,123.94163513183594
+579577,GE,2012-08-31,124.36197662353516
+579578,GE,2012-09-04,123.16099548339844
+579579,GE,2012-09-05,124.00167846679688
+579580,GE,2012-09-06,127.96492767333984
+579581,GE,2012-09-07,129.6463165283203
+579582,GE,2012-09-10,128.9857635498047
+579583,GE,2012-09-11,129.6463165283203
+579584,GE,2012-09-12,131.44778442382812
+579585,GE,2012-09-13,132.22842407226562
+579586,GE,2012-09-14,132.7688751220703
+579587,GE,2012-09-17,132.4085693359375
+579588,GE,2012-09-18,133.5495147705078
+579589,GE,2012-09-19,134.69044494628906
+579590,GE,2012-09-20,134.69044494628906
+579591,GE,2012-09-21,135.2909393310547
+579592,GE,2012-09-24,134.2700958251953
+579593,GE,2012-09-25,133.9698486328125
+579594,GE,2012-09-26,132.7088165283203
+579595,GE,2012-09-27,136.49192810058594
+579596,GE,2012-09-28,136.371826171875
+579597,GE,2012-10-01,136.97232055664062
+579598,GE,2012-10-02,136.8522186279297
+579599,GE,2012-10-03,137.57281494140625
+579600,GE,2012-10-04,137.81300354003906
+579601,GE,2012-10-05,138.83384704589844
+579602,GE,2012-10-08,137.6328582763672
+579603,GE,2012-10-09,135.8313751220703
+579604,GE,2012-10-10,134.69044494628906
+579605,GE,2012-10-11,135.17083740234375
+579606,GE,2012-10-12,134.99069213867188
+579607,GE,2012-10-15,135.95147705078125
+579608,GE,2012-10-16,135.95147705078125
+579609,GE,2012-10-17,137.57281494140625
+579610,GE,2012-10-18,136.97232055664062
+579611,GE,2012-10-19,132.28848266601562
+579612,GE,2012-10-22,130.30685424804688
+579613,GE,2012-10-23,127.78478240966795
+579614,GE,2012-10-24,127.66468811035156
+579615,GE,2012-10-25,127.66468811035156
+579616,GE,2012-10-26,126.76394653320312
+579617,GE,2012-10-31,126.46369934082033
+579618,GE,2012-11-01,128.14508056640625
+579619,GE,2012-11-02,127.96492767333984
+579620,GE,2012-11-05,128.5654296875
+579621,GE,2012-11-06,129.6463165283203
+579622,GE,2012-11-07,126.88404846191406
+579623,GE,2012-11-08,125.44286346435548
+579624,GE,2012-11-09,126.10340881347656
+579625,GE,2012-11-12,125.44286346435548
+579626,GE,2012-11-13,124.18183135986328
+579627,GE,2012-11-14,120.15853118896484
+579628,GE,2012-11-15,120.45877838134766
+579629,GE,2012-11-16,120.9992218017578
+579630,GE,2012-11-19,124.06172943115234
+579631,GE,2012-11-20,123.821533203125
+579632,GE,2012-11-21,124.18183135986328
+579633,GE,2012-11-23,126.3436050415039
+579634,GE,2012-11-26,126.46369934082033
+579635,GE,2012-11-27,125.32276153564452
+579636,GE,2012-11-28,126.944091796875
+579637,GE,2012-11-29,126.88404846191406
+579638,GE,2012-11-30,126.88404846191406
+579639,GE,2012-12-03,125.02251434326172
+579640,GE,2012-12-04,125.2627182006836
+579641,GE,2012-12-05,127.48453521728516
+579642,GE,2012-12-06,128.32522583007812
+579643,GE,2012-12-07,128.8656768798828
+579644,GE,2012-12-10,128.44532775878906
+579645,GE,2012-12-11,129.16590881347656
+579646,GE,2012-12-12,130.78724670410156
+579647,GE,2012-12-13,129.8264617919922
+579648,GE,2012-12-14,129.8264617919922
+579649,GE,2012-12-17,131.68798828125
+579650,GE,2012-12-18,130.24679565429688
+579651,GE,2012-12-19,126.1634521484375
+579652,GE,2012-12-20,126.40364837646484
+579653,GE,2012-12-21,125.3828125
+579654,GE,2012-12-24,125.02251434326172
+579655,GE,2012-12-26,124.72227478027344
+579656,GE,2012-12-27,124.24187469482422
+579657,GE,2012-12-28,122.74064636230467
+579658,GE,2012-12-31,126.0433578491211
+579659,GE,2013-01-02,128.14508056640625
+579660,GE,2013-01-03,126.70389556884766
+579661,GE,2013-01-04,127.30438995361328
+579662,GE,2013-01-07,126.88404846191406
+579663,GE,2013-01-08,125.50291442871094
+579664,GE,2013-01-09,125.80316162109376
+579665,GE,2013-01-10,127.1242446899414
+579666,GE,2013-01-11,126.88404846191406
+579667,GE,2013-01-14,126.8239974975586
+579668,GE,2013-01-15,127.30438995361328
+579669,GE,2013-01-16,126.8239974975586
+579670,GE,2013-01-17,127.9048843383789
+579671,GE,2013-01-18,132.34852600097656
+579672,GE,2013-01-22,132.1683807373047
+579673,GE,2013-01-23,131.74803161621094
+579674,GE,2013-01-24,132.4085693359375
+579675,GE,2013-01-25,133.84976196289062
+579676,GE,2013-01-28,135.1107940673828
+579677,GE,2013-01-29,135.1107940673828
+579678,GE,2013-01-30,133.4894561767578
+579679,GE,2013-01-31,133.78970336914062
+579680,GE,2013-02-01,135.8313751220703
+579681,GE,2013-02-04,133.9698486328125
+579682,GE,2013-02-05,135.35098266601562
+579683,GE,2013-02-06,134.75048828125
+579684,GE,2013-02-07,134.99069213867188
+579685,GE,2013-02-08,135.1107940673828
+579686,GE,2013-02-11,134.810546875
+579687,GE,2013-02-12,135.5911865234375
+579688,GE,2013-02-13,140.45516967773438
+579689,GE,2013-02-14,140.5752716064453
+579690,GE,2013-02-15,139.85467529296875
+579691,GE,2013-02-19,142.616943359375
+579692,GE,2013-02-20,140.5752716064453
+579693,GE,2013-02-21,139.67453002929688
+579694,GE,2013-02-22,140.45516967773438
+579695,GE,2013-02-25,136.97232055664062
+579696,GE,2013-02-26,138.4134979248047
+579697,GE,2013-02-27,140.33506774902344
+579698,GE,2013-02-28,139.43434143066406
+579699,GE,2013-03-01,139.25418090820312
+579700,GE,2013-03-04,139.73458862304688
+579701,GE,2013-03-05,141.65615844726562
+579702,GE,2013-03-06,142.1365509033203
+579703,GE,2013-03-07,142.19659423828125
+579704,GE,2013-03-08,142.73704528808594
+579705,GE,2013-03-11,141.8363037109375
+579706,GE,2013-03-12,140.5752716064453
+579707,GE,2013-03-13,141.0556640625
+579708,GE,2013-03-14,142.25665283203125
+579709,GE,2013-03-15,140.7554168701172
+579710,GE,2013-03-18,139.61448669433594
+579711,GE,2013-03-19,140.0348358154297
+579712,GE,2013-03-20,140.87551879882812
+579713,GE,2013-03-21,139.85467529296875
+579714,GE,2013-03-22,140.33506774902344
+579715,GE,2013-03-25,139.55442810058594
+579716,GE,2013-03-26,138.83384704589844
+579717,GE,2013-03-27,138.7137451171875
+579718,GE,2013-03-28,138.83384704589844
+579719,GE,2013-04-01,138.59364318847656
+579720,GE,2013-04-02,140.15492248535156
+579721,GE,2013-04-03,138.11325073242188
+579722,GE,2013-04-04,138.59364318847656
+579723,GE,2013-04-05,137.69290161132812
+579724,GE,2013-04-08,138.83384704589844
+579725,GE,2013-04-09,138.47354125976562
+579726,GE,2013-04-10,141.5961151123047
+579727,GE,2013-04-11,141.65615844726562
+579728,GE,2013-04-12,140.87551879882812
+579729,GE,2013-04-15,136.97232055664062
+579730,GE,2013-04-16,138.7137451171875
+579731,GE,2013-04-17,136.6720733642578
+579732,GE,2013-04-18,136.13162231445312
+579733,GE,2013-04-19,130.6071014404297
+579734,GE,2013-04-22,128.2051239013672
+579735,GE,2013-04-23,129.10586547851562
+579736,GE,2013-04-24,131.86813354492188
+579737,GE,2013-04-25,131.80809020996094
+579738,GE,2013-04-26,133.36936950683594
+579739,GE,2013-04-29,133.7296600341797
+579740,GE,2013-04-30,133.84976196289062
+579741,GE,2013-05-01,133.00906372070312
+579742,GE,2013-05-02,134.0299072265625
+579743,GE,2013-05-03,135.53114318847656
+579744,GE,2013-05-06,135.5911865234375
+579745,GE,2013-05-07,136.19168090820312
+579746,GE,2013-05-08,138.17330932617188
+579747,GE,2013-05-09,136.79217529296875
+579748,GE,2013-05-10,137.51275634765625
+579749,GE,2013-05-13,137.21250915527344
+579750,GE,2013-05-14,138.17330932617188
+579751,GE,2013-05-15,139.55442810058594
+579752,GE,2013-05-16,139.73458862304688
+579753,GE,2013-05-17,140.87551879882812
+579754,GE,2013-05-20,141.5360565185547
+579755,GE,2013-05-21,142.07650756835938
+579756,GE,2013-05-22,143.27748107910156
+579757,GE,2013-05-23,142.07650756835938
+579758,GE,2013-05-24,141.29586791992188
+579759,GE,2013-05-28,141.71620178222656
+579760,GE,2013-05-29,141.95640563964844
+579761,GE,2013-05-30,141.71620178222656
+579762,GE,2013-05-31,140.0348358154297
+579763,GE,2013-06-03,141.95640563964844
+579764,GE,2013-06-04,142.07650756835938
+579765,GE,2013-06-05,140.0348358154297
+579766,GE,2013-06-06,140.39512634277344
+579767,GE,2013-06-07,143.27748107910156
+579768,GE,2013-06-10,142.79708862304688
+579769,GE,2013-06-11,141.5961151123047
+579770,GE,2013-06-12,141.11570739746094
+579771,GE,2013-06-13,142.19659423828125
+579772,GE,2013-06-14,141.23580932617188
+579773,GE,2013-06-17,142.73704528808594
+579774,GE,2013-06-18,146.0998077392578
+579775,GE,2013-06-19,143.99807739257812
+579776,GE,2013-06-20,139.61448669433594
+579777,GE,2013-06-21,140.2750244140625
+579778,GE,2013-06-24,137.69290161132812
+579779,GE,2013-06-25,138.77378845214844
+579780,GE,2013-06-26,139.61448669433594
+579781,GE,2013-06-27,140.0348358154297
+579782,GE,2013-06-28,139.25418090820312
+579783,GE,2013-07-01,140.15492248535156
+579784,GE,2013-07-02,137.51275634765625
+579785,GE,2013-07-03,137.57281494140625
+579786,GE,2013-07-05,139.55442810058594
+579787,GE,2013-07-08,140.0348358154297
+579788,GE,2013-07-09,141.8363037109375
+579789,GE,2013-07-10,141.3559112548828
+579790,GE,2013-07-11,143.75787353515625
+579791,GE,2013-07-12,142.677001953125
+579792,GE,2013-07-15,141.8963623046875
+579793,GE,2013-07-16,140.69537353515625
+579794,GE,2013-07-17,141.3559112548828
+579795,GE,2013-07-18,141.8963623046875
+579796,GE,2013-07-19,148.4417266845703
+579797,GE,2013-07-22,149.28240966796875
+579798,GE,2013-07-23,148.3816680908203
+579799,GE,2013-07-24,147.8412322998047
+579800,GE,2013-07-25,148.26158142089844
+579801,GE,2013-07-26,148.02137756347656
+579802,GE,2013-07-29,147.0605926513672
+579803,GE,2013-07-30,147.0005340576172
+579804,GE,2013-07-31,146.33999633789062
+579805,GE,2013-08-01,147.8412322998047
+579806,GE,2013-08-02,148.32162475585938
+579807,GE,2013-08-05,147.24073791503906
+579808,GE,2013-08-06,145.97970581054688
+579809,GE,2013-08-07,146.15985107421875
+579810,GE,2013-08-08,146.0998077392578
+579811,GE,2013-08-09,145.61941528320312
+579812,GE,2013-08-12,145.739501953125
+579813,GE,2013-08-13,145.3191680908203
+579814,GE,2013-08-14,144.5385284423828
+579815,GE,2013-08-15,144.11817932128906
+579816,GE,2013-08-16,143.81793212890625
+579817,GE,2013-08-19,143.21743774414062
+579818,GE,2013-08-20,142.43679809570312
+579819,GE,2013-08-21,141.77626037597656
+579820,GE,2013-08-22,142.79708862304688
+579821,GE,2013-08-23,142.79708862304688
+579822,GE,2013-08-26,141.77626037597656
+579823,GE,2013-08-27,139.1941375732422
+579824,GE,2013-08-28,139.31423950195312
+579825,GE,2013-08-29,138.77378845214844
+579826,GE,2013-08-30,138.95394897460938
+579827,GE,2013-09-03,138.47354125976562
+579828,GE,2013-09-04,139.13409423828125
+579829,GE,2013-09-05,139.07403564453125
+579830,GE,2013-09-06,139.07403564453125
+579831,GE,2013-09-09,140.45516967773438
+579832,GE,2013-09-10,143.33753967285156
+579833,GE,2013-09-11,144.6586151123047
+579834,GE,2013-09-12,143.21743774414062
+579835,GE,2013-09-13,142.79708862304688
+579836,GE,2013-09-16,144.9588623046875
+579837,GE,2013-09-17,146.8203887939453
+579838,GE,2013-09-18,149.28240966796875
+579839,GE,2013-09-19,146.8804473876953
+579840,GE,2013-09-20,144.17822265625
+579841,GE,2013-09-23,145.799560546875
+579842,GE,2013-09-24,146.0397491455078
+579843,GE,2013-09-25,145.4993133544922
+579844,GE,2013-09-26,145.61941528320312
+579845,GE,2013-09-27,144.41842651367188
+579846,GE,2013-09-30,143.4576416015625
+579847,GE,2013-10-01,145.13900756835938
+579848,GE,2013-10-02,146.0998077392578
+579849,GE,2013-10-03,144.7186737060547
+579850,GE,2013-10-04,144.41842651367188
+579851,GE,2013-10-07,143.75787353515625
+579852,GE,2013-10-08,142.1365509033203
+579853,GE,2013-10-09,141.5360565185547
+579854,GE,2013-10-10,145.61941528320312
+579855,GE,2013-10-11,146.5201416015625
+579856,GE,2013-10-14,146.40005493164062
+579857,GE,2013-10-15,145.2591094970703
+579858,GE,2013-10-16,146.2799530029297
+579859,GE,2013-10-17,148.20152282714844
+579860,GE,2013-10-18,153.42581176757812
+579861,GE,2013-10-21,156.96871948242188
+579862,GE,2013-10-22,156.2481231689453
+579863,GE,2013-10-23,154.32655334472656
+579864,GE,2013-10-24,155.76773071289062
+579865,GE,2013-10-25,155.40744018554688
+579866,GE,2013-10-28,156.66847229003906
+579867,GE,2013-10-29,157.38905334472656
+579868,GE,2013-10-30,158.349853515625
+579869,GE,2013-10-31,156.96871948242188
+579870,GE,2013-11-01,159.3706817626953
+579871,GE,2013-11-04,158.71014404296875
+579872,GE,2013-11-05,158.65008544921875
+579873,GE,2013-11-06,161.53245544433594
+579874,GE,2013-11-07,159.73097229003906
+579875,GE,2013-11-08,162.43319702148438
+579876,GE,2013-11-11,162.1929931640625
+579877,GE,2013-11-12,162.43319702148438
+579878,GE,2013-11-13,163.03369140625
+579879,GE,2013-11-14,162.07290649414062
+579880,GE,2013-11-15,163.3339385986328
+579881,GE,2013-11-18,163.4540252685547
+579882,GE,2013-11-19,162.31309509277344
+579883,GE,2013-11-20,161.8927459716797
+579884,GE,2013-11-21,161.59249877929688
+579885,GE,2013-11-22,162.61334228515625
+579886,GE,2013-11-25,160.51162719726562
+579887,GE,2013-11-26,160.81185913085938
+579888,GE,2013-11-27,161.1121063232422
+579889,GE,2013-11-29,160.09127807617188
+579890,GE,2013-12-02,160.09127807617188
+579891,GE,2013-12-03,159.49078369140625
+579892,GE,2013-12-04,159.97117614746094
+579893,GE,2013-12-05,158.8302459716797
+579894,GE,2013-12-06,161.7726593017578
+579895,GE,2013-12-09,163.2738800048828
+579896,GE,2013-12-10,162.9736328125
+579897,GE,2013-12-11,159.6108856201172
+579898,GE,2013-12-12,159.3706817626953
+579899,GE,2013-12-13,161.1721649169922
+579900,GE,2013-12-16,162.01284790039062
+579901,GE,2013-12-17,162.31309509277344
+579902,GE,2013-12-18,164.594970703125
+579903,GE,2013-12-19,164.0545196533203
+579904,GE,2013-12-20,164.2947235107422
+579905,GE,2013-12-23,164.534912109375
+579906,GE,2013-12-24,165.79595947265625
+579907,GE,2013-12-26,167.11703491210938
+579908,GE,2013-12-27,167.11703491210938
+579909,GE,2013-12-30,167.47732543945312
+579910,GE,2013-12-31,168.31802368164062
+579911,GE,2014-01-02,165.13540649414062
+579912,GE,2014-01-03,165.01531982421875
+579913,GE,2014-01-06,163.69422912597656
+579914,GE,2014-01-07,163.87437438964844
+579915,GE,2014-01-08,163.39398193359375
+579916,GE,2014-01-09,163.4540252685547
+579917,GE,2014-01-10,161.8927459716797
+579918,GE,2014-01-13,160.51162719726562
+579919,GE,2014-01-14,161.9528045654297
+579920,GE,2014-01-15,164.17462158203125
+579921,GE,2014-01-16,163.3339385986328
+579922,GE,2014-01-17,159.6108856201172
+579923,GE,2014-01-21,157.86944580078125
+579924,GE,2014-01-22,156.06797790527344
+579925,GE,2014-01-23,155.04713439941406
+579926,GE,2014-01-24,149.82286071777344
+579927,GE,2014-01-27,150.54344177246094
+579928,GE,2014-01-28,152.88536071777344
+579929,GE,2014-01-29,151.86453247070312
+579930,GE,2014-01-30,153.1255645751953
+579931,GE,2014-01-31,150.90374755859375
+579932,GE,2014-02-03,146.2198944091797
+579933,GE,2014-02-04,147.54098510742188
+579934,GE,2014-02-05,147.24073791503906
+579935,GE,2014-02-06,149.82286071777344
+579936,GE,2014-02-07,151.2640380859375
+579937,GE,2014-02-10,150.42333984375
+579938,GE,2014-02-11,152.70521545410156
+579939,GE,2014-02-12,152.46502685546875
+579940,GE,2014-02-13,152.76527404785156
+579941,GE,2014-02-14,154.56674194335938
+579942,GE,2014-02-18,154.02630615234375
+579943,GE,2014-02-19,152.5250701904297
+579944,GE,2014-02-20,150.84368896484375
+579945,GE,2014-02-21,149.76280212402344
+579946,GE,2014-02-24,151.86453247070312
+579947,GE,2014-02-25,151.7444305419922
+579948,GE,2014-02-26,151.92457580566406
+579949,GE,2014-02-27,153.1255645751953
+579950,GE,2014-02-28,152.94541931152344
+579951,GE,2014-03-03,150.84368896484375
+579952,GE,2014-03-04,154.02630615234375
+579953,GE,2014-03-05,155.7076873779297
+579954,GE,2014-03-06,157.44911193847656
+579955,GE,2014-03-07,156.90866088867188
+579956,GE,2014-03-10,156.36822509765625
+579957,GE,2014-03-11,155.52752685546875
+579958,GE,2014-03-12,154.6868438720703
+579959,GE,2014-03-13,152.16477966308594
+579960,GE,2014-03-14,150.7836456298828
+579961,GE,2014-03-17,152.70521545410156
+579962,GE,2014-03-18,154.02630615234375
+579963,GE,2014-03-19,151.80447387695312
+579964,GE,2014-03-20,151.7444305419922
+579965,GE,2014-03-21,152.5250701904297
+579966,GE,2014-03-24,152.58511352539062
+579967,GE,2014-03-25,154.32655334472656
+579968,GE,2014-03-26,153.84616088867188
+579969,GE,2014-03-27,154.98709106445312
+579970,GE,2014-03-28,155.40744018554688
+579971,GE,2014-03-31,155.4674835205078
+579972,GE,2014-04-01,155.34738159179688
+579973,GE,2014-04-02,156.36822509765625
+579974,GE,2014-04-03,157.5091552734375
+579975,GE,2014-04-04,156.2481231689453
+579976,GE,2014-04-07,155.22727966308594
+579977,GE,2014-04-08,154.62680053710938
+579978,GE,2014-04-09,155.82777404785156
+579979,GE,2014-04-10,153.60595703125
+579980,GE,2014-04-11,152.70521545410156
+579981,GE,2014-04-14,154.3865966796875
+579982,GE,2014-04-15,155.04713439941406
+579983,GE,2014-04-16,156.84861755371094
+579984,GE,2014-04-17,159.49078369140625
+579985,GE,2014-04-21,159.67092895507812
+579986,GE,2014-04-22,159.6108856201172
+579987,GE,2014-04-23,158.65008544921875
+579988,GE,2014-04-24,158.89028930664062
+579989,GE,2014-04-25,159.73097229003906
+579990,GE,2014-04-28,160.81185913085938
+579991,GE,2014-04-29,160.6917724609375
+579992,GE,2014-04-30,161.472412109375
+579993,GE,2014-05-01,160.75181579589844
+579994,GE,2014-05-02,160.2113800048828
+579995,GE,2014-05-05,159.6108856201172
+579996,GE,2014-05-06,157.2689666748047
+579997,GE,2014-05-07,159.31063842773438
+579998,GE,2014-05-08,158.7701873779297
+579999,GE,2014-05-09,158.65008544921875
+580000,GE,2014-05-12,161.23220825195312
+580001,GE,2014-05-13,161.65255737304688
+580002,GE,2014-05-14,160.6917724609375
+580003,GE,2014-05-15,159.73097229003906
+580004,GE,2014-05-16,160.1513214111328
+580005,GE,2014-05-19,159.79103088378906
+580006,GE,2014-05-20,157.92950439453125
+580007,GE,2014-05-21,159.0704345703125
+580008,GE,2014-05-22,159.19053649902344
+580009,GE,2014-05-23,159.19053649902344
+580010,GE,2014-05-27,159.5508270263672
+580011,GE,2014-05-28,160.09127807617188
+580012,GE,2014-05-29,160.57167053222656
+580013,GE,2014-05-30,160.87191772460938
+580014,GE,2014-06-02,161.1121063232422
+580015,GE,2014-06-03,160.87191772460938
+580016,GE,2014-06-04,159.4307403564453
+580017,GE,2014-06-05,160.75181579589844
+580018,GE,2014-06-06,163.21383666992188
+580019,GE,2014-06-09,164.77511596679688
+580020,GE,2014-06-10,164.594970703125
+580021,GE,2014-06-11,163.03369140625
+580022,GE,2014-06-12,161.8927459716797
+580023,GE,2014-06-13,162.37313842773438
+580024,GE,2014-06-16,161.05206298828125
+580025,GE,2014-06-17,161.35231018066406
+580026,GE,2014-06-18,161.472412109375
+580027,GE,2014-06-19,161.7126007080078
+580028,GE,2014-06-20,161.9528045654297
+580029,GE,2014-06-23,160.2113800048828
+580030,GE,2014-06-24,159.6108856201172
+580031,GE,2014-06-25,158.65008544921875
+580032,GE,2014-06-26,157.86944580078125
+580033,GE,2014-06-27,158.71014404296875
+580034,GE,2014-06-30,157.8094024658203
+580035,GE,2014-07-01,158.52999877929688
+580036,GE,2014-07-02,159.79103088378906
+580037,GE,2014-07-03,161.29226684570312
+580038,GE,2014-07-07,160.6317138671875
+580039,GE,2014-07-08,158.349853515625
+580040,GE,2014-07-09,158.0496063232422
+580041,GE,2014-07-10,157.32901000976562
+580042,GE,2014-07-11,159.4307403564453
+580043,GE,2014-07-14,160.09127807617188
+580044,GE,2014-07-15,159.79103088378906
+580045,GE,2014-07-16,162.2530517578125
+580046,GE,2014-07-17,159.79103088378906
+580047,GE,2014-07-18,158.89028930664062
+580048,GE,2014-07-21,156.00791931152344
+580049,GE,2014-07-22,156.2481231689453
+580050,GE,2014-07-23,155.58758544921875
+580051,GE,2014-07-24,155.76773071289062
+580052,GE,2014-07-25,154.8669891357422
+580053,GE,2014-07-28,153.66600036621094
+580054,GE,2014-07-29,152.8253173828125
+580055,GE,2014-07-30,153.96624755859375
+580056,GE,2014-07-31,151.02383422851562
+580057,GE,2014-08-01,152.22482299804688
+580058,GE,2014-08-04,151.7444305419922
+580059,GE,2014-08-05,150.24319458007812
+580060,GE,2014-08-06,152.76527404785156
+580061,GE,2014-08-07,153.1255645751953
+580062,GE,2014-08-08,154.0863494873047
+580063,GE,2014-08-11,154.8669891357422
+580064,GE,2014-08-12,153.78610229492188
+580065,GE,2014-08-13,155.10719299316406
+580066,GE,2014-08-14,155.40744018554688
+580067,GE,2014-08-15,153.96624755859375
+580068,GE,2014-08-18,156.54837036132812
+580069,GE,2014-08-19,156.4282684326172
+580070,GE,2014-08-20,158.289794921875
+580071,GE,2014-08-21,158.71014404296875
+580072,GE,2014-08-22,157.0287628173828
+580073,GE,2014-08-25,157.32901000976562
+580074,GE,2014-08-26,156.18807983398438
+580075,GE,2014-08-27,156.90866088867188
+580076,GE,2014-08-28,156.18807983398438
+580077,GE,2014-08-29,156.00791931152344
+580078,GE,2014-09-02,155.22727966308594
+580079,GE,2014-09-03,155.82777404785156
+580080,GE,2014-09-04,155.88783264160156
+580081,GE,2014-09-05,156.728515625
+580082,GE,2014-09-08,156.60841369628906
+580083,GE,2014-09-09,155.52752685546875
+580084,GE,2014-09-10,155.82777404785156
+580085,GE,2014-09-11,156.2481231689453
+580086,GE,2014-09-12,155.34738159179688
+580087,GE,2014-09-15,155.6476287841797
+580088,GE,2014-09-16,157.38905334472656
+580089,GE,2014-09-17,157.74935913085938
+580090,GE,2014-09-18,157.38905334472656
+580091,GE,2014-09-19,157.86944580078125
+580092,GE,2014-09-22,156.60841369628906
+580093,GE,2014-09-23,156.2481231689453
+580094,GE,2014-09-24,155.7076873779297
+580095,GE,2014-09-25,153.42581176757812
+580096,GE,2014-09-26,153.9062042236328
+580097,GE,2014-09-29,152.64517211914062
+580098,GE,2014-09-30,153.84616088867188
+580099,GE,2014-10-01,151.08389282226562
+580100,GE,2014-10-02,150.84368896484375
+580101,GE,2014-10-03,152.5250701904297
+580102,GE,2014-10-06,151.44418334960938
+580103,GE,2014-10-07,148.98216247558594
+580104,GE,2014-10-08,151.62432861328125
+580105,GE,2014-10-09,148.80201721191406
+580106,GE,2014-10-10,145.739501953125
+580107,GE,2014-10-13,143.81793212890625
+580108,GE,2014-10-14,144.7186737060547
+580109,GE,2014-10-15,145.799560546875
+580110,GE,2014-10-16,145.61941528320312
+580111,GE,2014-10-17,149.04222106933594
+580112,GE,2014-10-20,150.30325317382812
+580113,GE,2014-10-21,152.8253173828125
+580114,GE,2014-10-22,151.2640380859375
+580115,GE,2014-10-23,152.76527404785156
+580116,GE,2014-10-24,153.96624755859375
+580117,GE,2014-10-27,153.24566650390625
+580118,GE,2014-10-28,155.40744018554688
+580119,GE,2014-10-29,154.0863494873047
+580120,GE,2014-10-30,154.14639282226562
+580121,GE,2014-10-31,154.98709106445312
+580122,GE,2014-11-03,154.32655334472656
+580123,GE,2014-11-04,154.32655334472656
+580124,GE,2014-11-05,155.04713439941406
+580125,GE,2014-11-06,158.289794921875
+580126,GE,2014-11-07,158.5900421142578
+580127,GE,2014-11-10,158.95033264160156
+580128,GE,2014-11-11,158.40989685058594
+580129,GE,2014-11-12,159.25057983398438
+580130,GE,2014-11-13,158.65008544921875
+580131,GE,2014-11-14,158.89028930664062
+580132,GE,2014-11-17,159.79103088378906
+580133,GE,2014-11-18,162.1929931640625
+580134,GE,2014-11-19,161.65255737304688
+580135,GE,2014-11-20,161.23220825195312
+580136,GE,2014-11-21,162.07290649414062
+580137,GE,2014-11-24,162.13294982910156
+580138,GE,2014-11-25,161.29226684570312
+580139,GE,2014-11-26,161.35231018066406
+580140,GE,2014-11-28,159.0704345703125
+580141,GE,2014-12-01,156.2481231689453
+580142,GE,2014-12-02,156.4282684326172
+580143,GE,2014-12-03,158.40989685058594
+580144,GE,2014-12-04,156.66847229003906
+580145,GE,2014-12-05,156.18807983398438
+580146,GE,2014-12-08,154.26649475097656
+580147,GE,2014-12-09,153.60595703125
+580148,GE,2014-12-10,151.7444305419922
+580149,GE,2014-12-11,152.58511352539062
+580150,GE,2014-12-12,149.46255493164062
+580151,GE,2014-12-15,147.6610870361328
+580152,GE,2014-12-16,147.0605926513672
+580153,GE,2014-12-17,148.0814208984375
+580154,GE,2014-12-18,150.9637908935547
+580155,GE,2014-12-19,153.84616088867188
+580156,GE,2014-12-22,154.3865966796875
+580157,GE,2014-12-23,155.40744018554688
+580158,GE,2014-12-24,155.10719299316406
+580159,GE,2014-12-26,154.80694580078125
+580160,GE,2014-12-29,154.32655334472656
+580161,GE,2014-12-30,153.54591369628906
+580162,GE,2014-12-31,151.7444305419922
+580163,GE,2015-01-02,150.4833984375
+580164,GE,2015-01-05,147.72113037109375
+580165,GE,2015-01-06,144.5385284423828
+580166,GE,2015-01-07,144.59857177734375
+580167,GE,2015-01-08,146.33999633789062
+580168,GE,2015-01-09,144.29832458496094
+580169,GE,2015-01-12,143.99807739257812
+580170,GE,2015-01-13,143.27748107910156
+580171,GE,2015-01-14,142.79708862304688
+580172,GE,2015-01-15,141.5961151123047
+580173,GE,2015-01-16,141.65615844726562
+580174,GE,2015-01-20,143.21743774414062
+580175,GE,2015-01-21,144.35836791992188
+580176,GE,2015-01-22,145.799560546875
+580177,GE,2015-01-23,147.0005340576172
+580178,GE,2015-01-26,147.6610870361328
+580179,GE,2015-01-27,146.40005493164062
+580180,GE,2015-01-28,143.1573944091797
+580181,GE,2015-01-29,144.59857177734375
+580182,GE,2015-01-30,143.4576416015625
+580183,GE,2015-02-02,145.37921142578125
+580184,GE,2015-02-03,146.94049072265625
+580185,GE,2015-02-04,145.07896423339844
+580186,GE,2015-02-05,147.12063598632812
+580187,GE,2015-02-06,147.24073791503906
+580188,GE,2015-02-09,147.96133422851562
+580189,GE,2015-02-10,148.4417266845703
+580190,GE,2015-02-11,148.74197387695312
+580191,GE,2015-02-12,149.46255493164062
+580192,GE,2015-02-13,151.02383422851562
+580193,GE,2015-02-17,151.14393615722656
+580194,GE,2015-02-18,151.62432861328125
+580195,GE,2015-02-19,150.1831512451172
+580196,GE,2015-02-20,151.38414001464844
+580197,GE,2015-02-23,151.14393615722656
+580198,GE,2015-02-24,152.46502685546875
+580199,GE,2015-02-25,155.58758544921875
+580200,GE,2015-02-26,155.4674835205078
+580201,GE,2015-02-27,156.06797790527344
+580202,GE,2015-03-02,156.78857421875
+580203,GE,2015-03-03,155.28733825683594
+580204,GE,2015-03-04,154.0863494873047
+580205,GE,2015-03-05,155.04713439941406
+580206,GE,2015-03-06,152.64517211914062
+580207,GE,2015-03-09,153.96624755859375
+580208,GE,2015-03-10,151.14393615722656
+580209,GE,2015-03-11,151.2640380859375
+580210,GE,2015-03-12,152.5250701904297
+580211,GE,2015-03-13,150.36329650878906
+580212,GE,2015-03-16,152.8253173828125
+580213,GE,2015-03-17,151.98463439941406
+580214,GE,2015-03-18,153.96624755859375
+580215,GE,2015-03-19,152.10472106933594
+580216,GE,2015-03-20,152.5250701904297
+580217,GE,2015-03-23,152.94541931152344
+580218,GE,2015-03-24,151.7444305419922
+580219,GE,2015-03-25,149.58265686035156
+580220,GE,2015-03-26,148.922119140625
+580221,GE,2015-03-27,149.28240966796875
+580222,GE,2015-03-30,150.84368896484375
+580223,GE,2015-03-31,148.98216247558594
+580224,GE,2015-04-01,149.1623077392578
+580225,GE,2015-04-02,149.76280212402344
+580226,GE,2015-04-06,151.2039794921875
+580227,GE,2015-04-07,150.24319458007812
+580228,GE,2015-04-08,150.1831512451172
+580229,GE,2015-04-09,154.50669860839844
+580230,GE,2015-04-10,171.20037841796875
+580231,GE,2015-04-13,165.91604614257812
+580232,GE,2015-04-14,166.51654052734375
+580233,GE,2015-04-15,164.8952178955078
+580234,GE,2015-04-16,163.8143310546875
+580235,GE,2015-04-17,163.63418579101562
+580236,GE,2015-04-20,162.2530517578125
+580237,GE,2015-04-21,159.85107421875
+580238,GE,2015-04-22,161.59249877929688
+580239,GE,2015-04-23,161.23220825195312
+580240,GE,2015-04-24,160.9319610595703
+580241,GE,2015-04-27,161.412353515625
+580242,GE,2015-04-28,162.85354614257812
+580243,GE,2015-04-29,162.6733856201172
+580244,GE,2015-04-30,162.61334228515625
+580245,GE,2015-05-01,163.99447631835938
+580246,GE,2015-05-04,163.7542724609375
+580247,GE,2015-05-05,161.65255737304688
+580248,GE,2015-05-06,160.9920196533203
+580249,GE,2015-05-07,162.37313842773438
+580250,GE,2015-05-08,164.2947235107422
+580251,GE,2015-05-11,161.65255737304688
+580252,GE,2015-05-12,162.31309509277344
+580253,GE,2015-05-13,163.39398193359375
+580254,GE,2015-05-14,164.594970703125
+580255,GE,2015-05-15,163.7542724609375
+580256,GE,2015-05-18,163.99447631835938
+580257,GE,2015-05-19,164.2346649169922
+580258,GE,2015-05-20,165.97610473632812
+580259,GE,2015-05-21,166.4564971923828
+580260,GE,2015-05-22,166.21629333496094
+580261,GE,2015-05-26,165.25550842285156
+580262,GE,2015-05-27,165.25550842285156
+580263,GE,2015-05-28,165.91604614257812
+580264,GE,2015-05-29,163.7542724609375
+580265,GE,2015-06-01,163.8143310546875
+580266,GE,2015-06-02,164.1145782470703
+580267,GE,2015-06-03,165.3155517578125
+580268,GE,2015-06-04,163.69422912597656
+580269,GE,2015-06-05,163.87437438964844
+580270,GE,2015-06-08,163.57412719726562
+580271,GE,2015-06-09,164.1145782470703
+580272,GE,2015-06-10,165.91604614257812
+580273,GE,2015-06-11,165.19546508789062
+580274,GE,2015-06-12,164.47486877441406
+580275,GE,2015-06-15,163.39398193359375
+580276,GE,2015-06-16,163.4540252685547
+580277,GE,2015-06-17,163.7542724609375
+580278,GE,2015-06-18,164.35476684570312
+580279,GE,2015-06-19,163.57412719726562
+580280,GE,2015-06-22,164.65501403808594
+580281,GE,2015-06-23,165.43565368652344
+580282,GE,2015-06-24,163.69422912597656
+580283,GE,2015-06-25,162.37313842773438
+580284,GE,2015-06-26,162.6733856201172
+580285,GE,2015-06-29,159.97117614746094
+580286,GE,2015-06-30,159.5508270263672
+580287,GE,2015-07-01,160.09127807617188
+580288,GE,2015-07-02,160.81185913085938
+580289,GE,2015-07-06,157.9895477294922
+580290,GE,2015-07-07,158.95033264160156
+580291,GE,2015-07-08,155.4674835205078
+580292,GE,2015-07-09,156.2481231689453
+580293,GE,2015-07-10,157.74935913085938
+580294,GE,2015-07-13,158.95033264160156
+580295,GE,2015-07-14,160.09127807617188
+580296,GE,2015-07-15,160.75181579589844
+580297,GE,2015-07-16,162.37313842773438
+580298,GE,2015-07-17,163.57412719726562
+580299,GE,2015-07-20,162.9736328125
+580300,GE,2015-07-21,161.23220825195312
+580301,GE,2015-07-22,159.9111328125
+580302,GE,2015-07-23,157.68930053710938
+580303,GE,2015-07-24,154.62680053710938
+580304,GE,2015-07-27,155.82777404785156
+580305,GE,2015-07-28,156.728515625
+580306,GE,2015-07-29,157.68930053710938
+580307,GE,2015-07-30,156.84861755371094
+580308,GE,2015-07-31,156.728515625
+580309,GE,2015-08-03,155.34738159179688
+580310,GE,2015-08-04,155.52752685546875
+580311,GE,2015-08-05,156.728515625
+580312,GE,2015-08-06,156.30816650390625
+580313,GE,2015-08-07,154.8669891357422
+580314,GE,2015-08-10,157.5692138671875
+580315,GE,2015-08-11,154.3865966796875
+580316,GE,2015-08-12,155.28733825683594
+580317,GE,2015-08-13,154.8669891357422
+580318,GE,2015-08-14,156.60841369628906
+580319,GE,2015-08-17,157.38905334472656
+580320,GE,2015-08-18,156.54837036132812
+580321,GE,2015-08-19,154.50669860839844
+580322,GE,2015-08-20,151.2640380859375
+580323,GE,2015-08-21,147.6610870361328
+580324,GE,2015-08-24,143.33753967285156
+580325,GE,2015-08-25,139.73458862304688
+580326,GE,2015-08-26,144.17822265625
+580327,GE,2015-08-27,150.1831512451172
+580328,GE,2015-08-28,151.08389282226562
+580329,GE,2015-08-31,149.04222106933594
+580330,GE,2015-09-01,143.3975830078125
+580331,GE,2015-09-02,147.54098510742188
+580332,GE,2015-09-03,147.18069458007812
+580333,GE,2015-09-04,144.11817932128906
+580334,GE,2015-09-08,149.88290405273438
+580335,GE,2015-09-09,147.42088317871094
+580336,GE,2015-09-10,148.20152282714844
+580337,GE,2015-09-11,149.82286071777344
+580338,GE,2015-09-14,148.74197387695312
+580339,GE,2015-09-15,151.92457580566406
+580340,GE,2015-09-16,155.7076873779297
+580341,GE,2015-09-17,152.22482299804688
+580342,GE,2015-09-18,148.922119140625
+580343,GE,2015-09-21,150.66354370117188
+580344,GE,2015-09-22,150.7836456298828
+580345,GE,2015-09-23,150.9637908935547
+580346,GE,2015-09-24,149.58265686035156
+580347,GE,2015-09-25,149.6427001953125
+580348,GE,2015-09-28,145.97970581054688
+580349,GE,2015-09-29,147.54098510742188
+580350,GE,2015-09-30,151.44418334960938
+580351,GE,2015-10-01,151.2640380859375
+580352,GE,2015-10-02,152.94541931152344
+580353,GE,2015-10-05,161.05206298828125
+580354,GE,2015-10-06,163.87437438964844
+580355,GE,2015-10-07,166.75674438476562
+580356,GE,2015-10-08,168.31802368164062
+580357,GE,2015-10-09,168.55821228027344
+580358,GE,2015-10-12,168.67831420898438
+580359,GE,2015-10-13,167.35723876953125
+580360,GE,2015-10-14,165.73590087890625
+580361,GE,2015-10-15,168.31802368164062
+580362,GE,2015-10-16,174.022705078125
+580363,GE,2015-10-19,174.08274841308594
+580364,GE,2015-10-20,172.82171630859375
+580365,GE,2015-10-21,173.2420654296875
+580366,GE,2015-10-22,177.6256561279297
+580367,GE,2015-10-23,177.20530700683594
+580368,GE,2015-10-26,177.4455108642578
+580369,GE,2015-10-27,176.90505981445312
+580370,GE,2015-10-28,176.48471069335938
+580371,GE,2015-10-29,176.18446350097656
+580372,GE,2015-10-30,173.6623992919922
+580373,GE,2015-11-02,176.54476928710938
+580374,GE,2015-11-03,177.68569946289062
+580375,GE,2015-11-04,177.3854522705078
+580376,GE,2015-11-05,177.98594665527344
+580377,GE,2015-11-06,179.66732788085938
+580378,GE,2015-11-09,178.646484375
+580379,GE,2015-11-10,180.86831665039065
+580380,GE,2015-11-11,184.1710205078125
+580381,GE,2015-11-12,181.10850524902344
+580382,GE,2015-11-13,181.8291015625
+580383,GE,2015-11-16,182.3094940185547
+580384,GE,2015-11-17,182.0692901611328
+580385,GE,2015-11-18,183.2702789306641
+580386,GE,2015-11-19,181.76905822753903
+580387,GE,2015-11-20,184.1109771728516
+580388,GE,2015-11-23,183.6906280517578
+580389,GE,2015-11-24,184.1109771728516
+580390,GE,2015-11-25,182.3094940185547
+580391,GE,2015-11-27,182.3094940185547
+580392,GE,2015-11-30,179.7874298095703
+580393,GE,2015-12-01,181.16856384277344
+580394,GE,2015-12-02,179.9675750732422
+580395,GE,2015-12-03,180.32786560058597
+580396,GE,2015-12-04,183.0901336669922
+580397,GE,2015-12-07,182.3695373535156
+580398,GE,2015-12-08,181.2886505126953
+580399,GE,2015-12-09,182.97003173828125
+580400,GE,2015-12-10,184.0509185791016
+580401,GE,2015-12-11,181.70899963378903
+580402,GE,2015-12-14,181.70899963378903
+580403,GE,2015-12-15,182.0692901611328
+580404,GE,2015-12-16,186.0325469970703
+580405,GE,2015-12-17,183.45042419433597
+580406,GE,2015-12-18,181.8291015625
+580407,GE,2015-12-21,182.54969787597656
+580408,GE,2015-12-22,183.0901336669922
+580409,GE,2015-12-23,185.85240173339844
+580410,GE,2015-12-24,185.13180541992188
+580411,GE,2015-12-28,185.5521545410156
+580412,GE,2015-12-29,187.8340301513672
+580413,GE,2015-12-30,186.4528961181641
+580414,GE,2015-12-31,187.0533905029297
+580415,GE,2016-01-04,184.4112243652344
+580416,GE,2016-01-05,184.59136962890625
+580417,GE,2016-01-06,181.64895629882807
+580418,GE,2016-01-07,173.962646484375
+580419,GE,2016-01-08,170.840087890625
+580420,GE,2016-01-11,171.6207275390625
+580421,GE,2016-01-12,171.98101806640625
+580422,GE,2016-01-13,169.5790557861328
+580423,GE,2016-01-14,174.5030975341797
+580424,GE,2016-01-15,171.08029174804688
+580425,GE,2016-01-19,171.08029174804688
+580426,GE,2016-01-20,168.13787841796875
+580427,GE,2016-01-21,171.68077087402344
+580428,GE,2016-01-22,169.5790557861328
+580429,GE,2016-01-25,168.37806701660156
+580430,GE,2016-01-26,169.99940490722656
+580431,GE,2016-01-27,168.13787841796875
+580432,GE,2016-01-28,169.39891052246094
+580433,GE,2016-01-29,174.7432861328125
+580434,GE,2016-02-01,171.98101806640625
+580435,GE,2016-02-02,169.5790557861328
+580436,GE,2016-02-03,172.1611785888672
+580437,GE,2016-02-04,175.2236785888672
+580438,GE,2016-02-05,171.3805389404297
+580439,GE,2016-02-08,169.15870666503906
+580440,GE,2016-02-09,169.81924438476562
+580441,GE,2016-02-10,169.93934631347656
+580442,GE,2016-02-11,164.8351593017578
+580443,GE,2016-02-12,169.69915771484375
+580444,GE,2016-02-16,173.30210876464844
+580445,GE,2016-02-17,176.18446350097656
+580446,GE,2016-02-18,174.62318420410156
+580447,GE,2016-02-19,174.2628936767578
+580448,GE,2016-02-22,176.6048126220703
+580449,GE,2016-02-23,175.46388244628906
+580450,GE,2016-02-24,173.90260314941406
+580451,GE,2016-02-25,175.52392578125
+580452,GE,2016-02-26,176.54476928710938
+580453,GE,2016-02-29,174.98348999023438
+580454,GE,2016-03-01,179.4271240234375
+580455,GE,2016-03-02,181.2286071777344
+580456,GE,2016-03-03,181.46881103515625
+580457,GE,2016-03-04,182.9099884033203
+580458,GE,2016-03-07,181.8891448974609
+580459,GE,2016-03-08,180.5080108642578
+580460,GE,2016-03-09,180.44796752929688
+580461,GE,2016-03-10,179.7874298095703
+580462,GE,2016-03-11,182.18939208984372
+580463,GE,2016-03-14,181.76905822753903
+580464,GE,2016-03-15,181.8291015625
+580465,GE,2016-03-16,181.16856384277344
+580466,GE,2016-03-17,185.91244506835935
+580467,GE,2016-03-18,185.67225646972656
+580468,GE,2016-03-21,186.69308471679688
+580469,GE,2016-03-22,186.512939453125
+580470,GE,2016-03-23,186.57298278808597
+580471,GE,2016-03-24,186.8131866455078
+580472,GE,2016-03-28,189.09506225585935
+580473,GE,2016-03-29,189.03500366210935
+580474,GE,2016-03-30,191.13673400878903
+580475,GE,2016-03-31,190.8965301513672
+580476,GE,2016-04-01,191.7372283935547
+580477,GE,2016-04-04,187.5337829589844
+580478,GE,2016-04-05,186.0325469970703
+580479,GE,2016-04-06,185.5521545410156
+580480,GE,2016-04-07,183.93081665039065
+580481,GE,2016-04-08,184.89161682128903
+580482,GE,2016-04-11,184.4112243652344
+580483,GE,2016-04-12,185.0117034912109
+580484,GE,2016-04-13,186.0325469970703
+580485,GE,2016-04-14,186.2727508544922
+580486,GE,2016-04-15,186.33279418945312
+580487,GE,2016-04-18,186.512939453125
+580488,GE,2016-04-19,187.0533905029297
+580489,GE,2016-04-20,187.0533905029297
+580490,GE,2016-04-21,186.0325469970703
+580491,GE,2016-04-22,184.71145629882807
+580492,GE,2016-04-25,184.23106384277344
+580493,GE,2016-04-26,185.5521545410156
+580494,GE,2016-04-27,185.7322998046875
+580495,GE,2016-04-28,185.5521545410156
+580496,GE,2016-04-29,184.6514129638672
+580497,GE,2016-05-02,185.4921112060547
+580498,GE,2016-05-03,183.93081665039065
+580499,GE,2016-05-04,180.5680694580078
+580500,GE,2016-05-05,179.4871826171875
+580501,GE,2016-05-06,180.86831665039065
+580502,GE,2016-05-09,179.36708068847656
+580503,GE,2016-05-10,183.03009033203125
+580504,GE,2016-05-11,182.18939208984372
+580505,GE,2016-05-12,180.68817138671875
+580506,GE,2016-05-13,177.98594665527344
+580507,GE,2016-05-16,179.9075164794922
+580508,GE,2016-05-17,178.4062957763672
+580509,GE,2016-05-18,177.80580139160156
+580510,GE,2016-05-19,176.3045654296875
+580511,GE,2016-05-20,177.50555419921875
+580512,GE,2016-05-23,177.085205078125
+580513,GE,2016-05-24,179.24697875976562
+580514,GE,2016-05-25,180.68817138671875
+580515,GE,2016-05-26,180.267822265625
+580516,GE,2016-05-27,180.86831665039065
+580517,GE,2016-05-31,181.5288543701172
+580518,GE,2016-06-01,180.80825805664065
+580519,GE,2016-06-02,180.44796752929688
+580520,GE,2016-06-03,179.7874298095703
+580521,GE,2016-06-06,180.86831665039065
+580522,GE,2016-06-07,180.9884033203125
+580523,GE,2016-06-08,182.00924682617188
+580524,GE,2016-06-09,181.58889770507807
+580525,GE,2016-06-10,180.38792419433597
+580526,GE,2016-06-13,179.1268768310547
+580527,GE,2016-06-14,182.78988647460935
+580528,GE,2016-06-15,183.6906280517578
+580529,GE,2016-06-16,183.99087524414065
+580530,GE,2016-06-17,183.75067138671875
+580531,GE,2016-06-20,185.13180541992188
+580532,GE,2016-06-21,185.79234313964844
+580533,GE,2016-06-22,184.83155822753903
+580534,GE,2016-06-23,187.2935791015625
+580535,GE,2016-06-24,179.06683349609375
+580536,GE,2016-06-27,176.0643768310547
+580537,GE,2016-06-28,179.7874298095703
+580538,GE,2016-06-29,183.45042419433597
+580539,GE,2016-06-30,189.03500366210935
+580540,GE,2016-07-01,189.09506225585935
+580541,GE,2016-07-05,188.8548583984375
+580542,GE,2016-07-06,190.5962829589844
+580543,GE,2016-07-07,191.07667541503903
+580544,GE,2016-07-08,193.35855102539065
+580545,GE,2016-07-11,193.41860961914065
+580546,GE,2016-07-12,193.7188415527344
+580547,GE,2016-07-13,194.3193359375
+580548,GE,2016-07-14,195.940673828125
+580549,GE,2016-07-15,197.44189453125
+580550,GE,2016-07-18,197.6220550537109
+580551,GE,2016-07-19,197.7421417236328
+580552,GE,2016-07-20,196.84141540527344
+580553,GE,2016-07-21,195.70046997070312
+580554,GE,2016-07-22,192.5178680419922
+580555,GE,2016-07-25,189.9958038330078
+580556,GE,2016-07-26,188.97496032714844
+580557,GE,2016-07-27,187.8340301513672
+580558,GE,2016-07-28,187.65386962890625
+580559,GE,2016-07-29,186.9933319091797
+580560,GE,2016-08-01,187.0533905029297
+580561,GE,2016-08-02,186.4528961181641
+580562,GE,2016-08-03,186.93328857421875
+580563,GE,2016-08-04,187.1734771728516
+580564,GE,2016-08-05,187.8340301513672
+580565,GE,2016-08-08,187.7739715576172
+580566,GE,2016-08-09,187.95411682128903
+580567,GE,2016-08-10,187.7739715576172
+580568,GE,2016-08-11,187.89407348632807
+580569,GE,2016-08-12,187.5938262939453
+580570,GE,2016-08-15,187.5938262939453
+580571,GE,2016-08-16,187.2935791015625
+580572,GE,2016-08-17,187.89407348632807
+580573,GE,2016-08-18,188.73475646972656
+580574,GE,2016-08-19,187.65386962890625
+580575,GE,2016-08-22,188.07421875
+580576,GE,2016-08-23,187.5337829589844
+580577,GE,2016-08-24,187.4737243652344
+580578,GE,2016-08-25,187.41368103027344
+580579,GE,2016-08-26,187.5337829589844
+580580,GE,2016-08-29,188.31442260742188
+580581,GE,2016-08-30,188.3744659423828
+580582,GE,2016-08-31,187.5938262939453
+580583,GE,2016-09-01,187.35362243652344
+580584,GE,2016-09-02,187.89407348632807
+580585,GE,2016-09-06,186.4528961181641
+580586,GE,2016-09-07,186.512939453125
+580587,GE,2016-09-08,186.3928375244141
+580588,GE,2016-09-09,180.80825805664065
+580589,GE,2016-09-12,183.0901336669922
+580590,GE,2016-09-13,179.24697875976562
+580591,GE,2016-09-14,178.3462371826172
+580592,GE,2016-09-15,178.646484375
+580593,GE,2016-09-16,178.2261505126953
+580594,GE,2016-09-19,176.72491455078125
+580595,GE,2016-09-20,178.1660919189453
+580596,GE,2016-09-21,179.24697875976562
+580597,GE,2016-09-22,180.38792419433597
+580598,GE,2016-09-23,179.4871826171875
+580599,GE,2016-09-26,177.3854522705078
+580600,GE,2016-09-27,179.4271240234375
+580601,GE,2016-09-28,179.54722595214844
+580602,GE,2016-09-29,177.32540893554688
+580603,GE,2016-09-30,177.8658447265625
+580604,GE,2016-10-03,177.98594665527344
+580605,GE,2016-10-04,177.145263671875
+580606,GE,2016-10-05,177.145263671875
+580607,GE,2016-10-06,175.76412963867188
+580608,GE,2016-10-07,174.62318420410156
+580609,GE,2016-10-10,173.30210876464844
+580610,GE,2016-10-11,173.6623992919922
+580611,GE,2016-10-12,173.5423126220703
+580612,GE,2016-10-13,172.76165771484375
+580613,GE,2016-10-14,173.4822540283203
+580614,GE,2016-10-17,173.2420654296875
+580615,GE,2016-10-18,174.022705078125
+580616,GE,2016-10-19,174.5030975341797
+580617,GE,2016-10-20,174.56314086914062
+580618,GE,2016-10-21,174.022705078125
+580619,GE,2016-10-24,173.6623992919922
+580620,GE,2016-10-25,172.04107666015625
+580621,GE,2016-10-26,173.36215209960938
+580622,GE,2016-10-27,171.9209747314453
+580623,GE,2016-10-28,175.46388244628906
+580624,GE,2016-10-31,174.7432861328125
+580625,GE,2016-11-01,173.42221069335938
+580626,GE,2016-11-02,171.08029174804688
+580627,GE,2016-11-03,169.81924438476562
+580628,GE,2016-11-04,170.78004455566406
+580629,GE,2016-11-07,176.0043182373047
+580630,GE,2016-11-08,176.6648712158203
+580631,GE,2016-11-09,177.9259033203125
+580632,GE,2016-11-10,182.6097412109375
+580633,GE,2016-11-11,184.4112243652344
+580634,GE,2016-11-14,183.21023559570312
+580635,GE,2016-11-15,184.6514129638672
+580636,GE,2016-11-16,184.59136962890625
+580637,GE,2016-11-17,184.89161682128903
+580638,GE,2016-11-18,184.1710205078125
+580639,GE,2016-11-21,185.37200927734372
+580640,GE,2016-11-22,187.2335357666016
+580641,GE,2016-11-23,188.1943206787109
+580642,GE,2016-11-25,188.79481506347656
+580643,GE,2016-11-28,187.65386962890625
+580644,GE,2016-11-29,186.4528961181641
+580645,GE,2016-11-30,184.71145629882807
+580646,GE,2016-12-01,188.49456787109372
+580647,GE,2016-12-02,188.1943206787109
+580648,GE,2016-12-05,186.8131866455078
+580649,GE,2016-12-06,187.1734771728516
+580650,GE,2016-12-07,189.75559997558597
+580651,GE,2016-12-08,189.3352508544922
+580652,GE,2016-12-09,190.83648681640625
+580653,GE,2016-12-12,191.3168792724609
+580654,GE,2016-12-13,190.5962829589844
+580655,GE,2016-12-14,189.1551055908203
+580656,GE,2016-12-15,187.71392822265625
+580657,GE,2016-12-16,190.6563415527344
+580658,GE,2016-12-19,191.6771697998047
+580659,GE,2016-12-20,193.65879821777344
+580660,GE,2016-12-21,192.93820190429688
+580661,GE,2016-12-22,191.07667541503903
+580662,GE,2016-12-23,191.43698120117188
+580663,GE,2016-12-27,191.5570831298828
+580664,GE,2016-12-28,190.3560943603516
+580665,GE,2016-12-29,190.4161376953125
+580666,GE,2016-12-30,189.75559997558597
+580667,GE,2017-01-03,190.2960357666016
+580668,GE,2017-01-04,190.3560943603516
+580669,GE,2017-01-05,189.27520751953125
+580670,GE,2017-01-06,189.81564331054688
+580671,GE,2017-01-09,188.9149169921875
+580672,GE,2017-01-10,188.3744659423828
+580673,GE,2017-01-11,188.97496032714844
+580674,GE,2017-01-12,188.49456787109372
+580675,GE,2017-01-13,188.31442260742188
+580676,GE,2017-01-17,187.7739715576172
+580677,GE,2017-01-18,187.5337829589844
+580678,GE,2017-01-19,187.41368103027344
+580679,GE,2017-01-20,183.3303375244141
+580680,GE,2017-01-23,178.646484375
+580681,GE,2017-01-24,180.1477203369141
+580682,GE,2017-01-25,182.3695373535156
+580683,GE,2017-01-26,182.0692901611328
+580684,GE,2017-01-27,180.207763671875
+580685,GE,2017-01-30,179.9075164794922
+580686,GE,2017-01-31,178.3462371826172
+580687,GE,2017-02-01,178.28619384765625
+580688,GE,2017-02-02,178.2261505126953
+580689,GE,2017-02-03,178.3462371826172
+580690,GE,2017-02-06,178.10604858398438
+580691,GE,2017-02-07,177.50555419921875
+580692,GE,2017-02-08,176.72491455078125
+580693,GE,2017-02-09,177.68569946289062
+580694,GE,2017-02-10,178.46633911132812
+580695,GE,2017-02-13,180.38792419433597
+580696,GE,2017-02-14,181.8291015625
+580697,GE,2017-02-15,182.24945068359372
+580698,GE,2017-02-16,182.8499298095703
+580699,GE,2017-02-17,182.3695373535156
+580700,GE,2017-02-21,183.2702789306641
+580701,GE,2017-02-22,182.1293487548828
+580702,GE,2017-02-23,180.267822265625
+580703,GE,2017-02-24,181.2886505126953
+580704,GE,2017-02-27,179.7874298095703
+580705,GE,2017-02-28,179.0067901611328
+580706,GE,2017-03-01,181.2886505126953
+580707,GE,2017-03-02,181.2886505126953
+580708,GE,2017-03-03,180.86831665039065
+580709,GE,2017-03-06,180.1477203369141
+580710,GE,2017-03-07,179.30703735351562
+580711,GE,2017-03-08,178.9467315673828
+580712,GE,2017-03-09,178.10604858398438
+580713,GE,2017-03-10,181.8291015625
+580714,GE,2017-03-13,179.30703735351562
+580715,GE,2017-03-14,177.3854522705078
+580716,GE,2017-03-15,178.70654296875
+580717,GE,2017-03-16,178.646484375
+580718,GE,2017-03-17,179.4271240234375
+580719,GE,2017-03-20,178.58644104003906
+580720,GE,2017-03-21,176.48471069335938
+580721,GE,2017-03-22,177.32540893554688
+580722,GE,2017-03-23,177.8658447265625
+580723,GE,2017-03-24,178.46633911132812
+580724,GE,2017-03-27,176.7849578857422
+580725,GE,2017-03-28,177.8658447265625
+580726,GE,2017-03-29,178.2261505126953
+580727,GE,2017-03-30,179.36708068847656
+580728,GE,2017-03-31,178.9467315673828
+580729,GE,2017-04-03,179.4271240234375
+580730,GE,2017-04-04,180.267822265625
+580731,GE,2017-04-05,179.9675750732422
+580732,GE,2017-04-06,179.7273712158203
+580733,GE,2017-04-07,180.08767700195312
+580734,GE,2017-04-10,180.207763671875
+580735,GE,2017-04-11,180.38792419433597
+580736,GE,2017-04-12,178.76658630371094
+580737,GE,2017-04-13,177.50555419921875
+580738,GE,2017-04-17,177.98594665527344
+580739,GE,2017-04-18,179.1869354248047
+580740,GE,2017-04-19,180.1477203369141
+580741,GE,2017-04-20,181.76905822753903
+580742,GE,2017-04-21,177.4455108642578
+580743,GE,2017-04-24,177.4455108642578
+580744,GE,2017-04-25,176.8450164794922
+580745,GE,2017-04-26,175.70407104492188
+580746,GE,2017-04-27,174.62318420410156
+580747,GE,2017-04-28,174.08274841308594
+580748,GE,2017-05-01,173.78250122070312
+580749,GE,2017-05-02,174.08274841308594
+580750,GE,2017-05-03,175.52392578125
+580751,GE,2017-05-04,175.34378051757812
+580752,GE,2017-05-05,175.46388244628906
+580753,GE,2017-05-08,174.56314086914062
+580754,GE,2017-05-09,173.7224578857422
+580755,GE,2017-05-10,172.34132385253906
+580756,GE,2017-05-11,173.36215209960938
+580757,GE,2017-05-12,169.7592010498047
+580758,GE,2017-05-15,169.21876525878906
+580759,GE,2017-05-16,168.37806701660156
+580760,GE,2017-05-17,164.594970703125
+580761,GE,2017-05-18,165.01531982421875
+580762,GE,2017-05-19,168.43812561035156
+580763,GE,2017-05-22,169.21876525878906
+580764,GE,2017-05-23,169.81924438476562
+580765,GE,2017-05-24,167.11703491210938
+580766,GE,2017-05-25,165.0753631591797
+580767,GE,2017-05-26,164.8351593017578
+580768,GE,2017-05-30,164.2947235107422
+580769,GE,2017-05-31,164.41482543945312
+580770,GE,2017-06-01,166.4564971923828
+580771,GE,2017-06-02,167.4172821044922
+580772,GE,2017-06-05,168.0177764892578
+580773,GE,2017-06-06,167.717529296875
+580774,GE,2017-06-07,166.21629333496094
+580775,GE,2017-06-08,165.6758575439453
+580776,GE,2017-06-09,167.77757263183594
+580777,GE,2017-06-12,173.78250122070312
+580778,GE,2017-06-13,170.840087890625
+580779,GE,2017-06-14,172.28126525878906
+580780,GE,2017-06-15,173.78250122070312
+580781,GE,2017-06-16,174.14279174804688
+580782,GE,2017-06-19,172.9418182373047
+580783,GE,2017-06-20,168.91851806640625
+580784,GE,2017-06-21,166.81678771972656
+580785,GE,2017-06-22,165.43565368652344
+580786,GE,2017-06-23,165.55575561523438
+580787,GE,2017-06-26,165.79595947265625
+580788,GE,2017-06-27,163.39398193359375
+580789,GE,2017-06-28,162.61334228515625
+580790,GE,2017-06-29,162.2530517578125
+580791,GE,2017-06-30,162.1929931640625
+580792,GE,2017-07-03,164.8351593017578
+580793,GE,2017-07-05,164.2346649169922
+580794,GE,2017-07-06,157.9895477294922
+580795,GE,2017-07-07,157.0287628173828
+580796,GE,2017-07-10,156.36822509765625
+580797,GE,2017-07-11,158.40989685058594
+580798,GE,2017-07-12,159.6108856201172
+580799,GE,2017-07-13,160.87191772460938
+580800,GE,2017-07-14,160.81185913085938
+580801,GE,2017-07-17,161.05206298828125
+580802,GE,2017-07-18,161.472412109375
+580803,GE,2017-07-19,161.7726593017578
+580804,GE,2017-07-20,160.27142333984375
+580805,GE,2017-07-21,155.58758544921875
+580806,GE,2017-07-24,152.70521545410156
+580807,GE,2017-07-25,152.76527404785156
+580808,GE,2017-07-26,153.66600036621094
+580809,GE,2017-07-27,154.8669891357422
+580810,GE,2017-07-28,153.3057098388672
+580811,GE,2017-07-31,153.78610229492188
+580812,GE,2017-08-01,152.76527404785156
+580813,GE,2017-08-02,153.24566650390625
+580814,GE,2017-08-03,154.6868438720703
+580815,GE,2017-08-04,154.80694580078125
+580816,GE,2017-08-07,153.9062042236328
+580817,GE,2017-08-08,153.48585510253906
+580818,GE,2017-08-09,154.3865966796875
+580819,GE,2017-08-10,151.92457580566406
+580820,GE,2017-08-11,151.32408142089844
+580821,GE,2017-08-14,152.28488159179688
+580822,GE,2017-08-15,150.9637908935547
+580823,GE,2017-08-16,150.7235870361328
+580824,GE,2017-08-17,148.6218719482422
+580825,GE,2017-08-18,147.42088317871094
+580826,GE,2017-08-21,147.0605926513672
+580827,GE,2017-08-22,147.72113037109375
+580828,GE,2017-08-23,146.46009826660156
+580829,GE,2017-08-24,145.91964721679688
+580830,GE,2017-08-25,147.0605926513672
+580831,GE,2017-08-28,146.94049072265625
+580832,GE,2017-08-29,146.76034545898438
+580833,GE,2017-08-30,145.799560546875
+580834,GE,2017-08-31,147.42088317871094
+580835,GE,2017-09-01,150.9637908935547
+580836,GE,2017-09-05,148.6218719482422
+580837,GE,2017-09-06,149.6427001953125
+580838,GE,2017-09-07,144.23828125
+580839,GE,2017-09-08,143.03729248046875
+580840,GE,2017-09-11,142.43679809570312
+580841,GE,2017-09-12,143.57772827148438
+580842,GE,2017-09-13,144.77871704101562
+580843,GE,2017-09-14,145.67945861816406
+580844,GE,2017-09-15,143.6978302001953
+580845,GE,2017-09-18,146.8804473876953
+580846,GE,2017-09-19,145.3191680908203
+580847,GE,2017-09-20,146.0397491455078
+580848,GE,2017-09-21,148.6218719482422
+580849,GE,2017-09-22,149.34246826171875
+580850,GE,2017-09-25,150.7836456298828
+580851,GE,2017-09-26,149.7027587890625
+580852,GE,2017-09-27,146.33999633789062
+580853,GE,2017-09-28,145.55935668945312
+580854,GE,2017-09-29,145.19906616210938
+580855,GE,2017-10-02,147.54098510742188
+580856,GE,2017-10-03,148.922119140625
+580857,GE,2017-10-04,147.0005340576172
+580858,GE,2017-10-05,147.36083984375
+580859,GE,2017-10-06,146.46009826660156
+580860,GE,2017-10-09,140.69537353515625
+580861,GE,2017-10-10,140.2750244140625
+580862,GE,2017-10-11,138.53359985351562
+580863,GE,2017-10-12,138.4134979248047
+580864,GE,2017-10-13,137.99314880371094
+580865,GE,2017-10-16,140.2750244140625
+580866,GE,2017-10-17,139.25418090820312
+580867,GE,2017-10-18,138.83384704589844
+580868,GE,2017-10-19,141.5961151123047
+580869,GE,2017-10-20,143.0973358154297
+580870,GE,2017-10-23,134.0299072265625
+580871,GE,2017-10-24,131.44778442382812
+580872,GE,2017-10-25,129.10586547851562
+580873,GE,2017-10-26,128.0249786376953
+580874,GE,2017-10-27,124.84236907958984
+580875,GE,2017-10-30,122.5605010986328
+580876,GE,2017-10-31,121.05927276611328
+580877,GE,2017-11-01,120.21858215332033
+580878,GE,2017-11-02,119.7381820678711
+580879,GE,2017-11-03,120.93917083740234
+580880,GE,2017-11-06,120.87911987304688
+580881,GE,2017-11-07,121.35951232910156
+580882,GE,2017-11-08,120.8190689086914
+580883,GE,2017-11-09,120.0384292602539
+580884,GE,2017-11-10,123.0408935546875
+580885,GE,2017-11-13,114.21365356445312
+580886,GE,2017-11-14,107.4881362915039
+580887,GE,2017-11-15,109.64990997314452
+580888,GE,2017-11-16,109.5898666381836
+580889,GE,2017-11-17,109.34967041015624
+580890,GE,2017-11-20,107.96853637695312
+580891,GE,2017-11-21,107.06779479980467
+580892,GE,2017-11-22,108.98937225341795
+580893,GE,2017-11-24,109.22956848144533
+580894,GE,2017-11-27,108.8092269897461
+580895,GE,2017-11-28,110.55065155029295
+580896,GE,2017-11-29,110.9709930419922
+580897,GE,2017-11-30,109.83006286621094
+580898,GE,2017-12-01,107.3680419921875
+580899,GE,2017-12-04,107.78838348388672
+580900,GE,2017-12-05,106.64745330810548
+580901,GE,2017-12-06,106.04695892333984
+580902,GE,2017-12-07,106.34720611572266
+580903,GE,2017-12-08,106.34720611572266
+580904,GE,2017-12-11,105.98690795898438
+580905,GE,2017-12-12,107.54818725585938
+580906,GE,2017-12-13,106.64745330810548
+580907,GE,2017-12-14,105.9268569946289
+580908,GE,2017-12-15,107.00774383544922
+580909,GE,2017-12-18,106.64745330810548
+580910,GE,2017-12-19,105.62661743164062
+580911,GE,2017-12-20,104.78592681884766
+580912,GE,2017-12-21,104.90602111816406
+580913,GE,2017-12-22,105.08617401123048
+580914,GE,2017-12-26,104.66582489013672
+580915,GE,2017-12-27,104.3655776977539
+580916,GE,2017-12-28,104.2454833984375
+580917,GE,2017-12-29,104.78592681884766
+580918,GE,2018-01-02,107.96853637695312
+580919,GE,2018-01-03,108.98937225341795
+580920,GE,2018-01-04,111.271240234375
+580921,GE,2018-01-05,111.33129119873048
+580922,GE,2018-01-08,109.77001190185548
+580923,GE,2018-01-09,111.4513931274414
+580924,GE,2018-01-10,113.67321014404295
+580925,GE,2018-01-11,114.21365356445312
+580926,GE,2018-01-12,112.65237426757812
+580927,GE,2018-01-16,109.34967041015624
+580928,GE,2018-01-17,104.18543243408205
+580929,GE,2018-01-18,100.70257568359376
+580930,GE,2018-01-19,97.64006805419922
+580931,GE,2018-01-22,97.09962463378906
+580932,GE,2018-01-23,101.42316436767578
+580933,GE,2018-01-24,98.720947265625
+580934,GE,2018-01-25,97.15966796875
+580935,GE,2018-01-26,96.85942840576172
+580936,GE,2018-01-29,97.76016235351562
+580937,GE,2018-01-30,95.7785415649414
+580938,GE,2018-01-31,97.09962463378906
+580939,GE,2018-02-01,96.19888305664062
+580940,GE,2018-02-02,93.9170150756836
+580941,GE,2018-02-05,89.53341674804688
+580942,GE,2018-02-06,91.6951904296875
+580943,GE,2018-02-07,91.57508850097656
+580944,GE,2018-02-08,86.77114868164062
+580945,GE,2018-02-09,89.71356201171875
+580946,GE,2018-02-12,88.99297332763672
+580947,GE,2018-02-13,88.09223937988281
+580948,GE,2018-02-14,89.4733657836914
+580949,GE,2018-02-15,89.1731185913086
+580950,GE,2018-02-16,90.37410736083984
+580951,GE,2018-02-20,88.51258087158203
+580952,GE,2018-02-21,87.0113525390625
+580953,GE,2018-02-22,87.7919921875
+580954,GE,2018-02-23,87.0113525390625
+580955,GE,2018-02-26,87.97213745117188
+580956,GE,2018-02-27,87.07139587402344
+580957,GE,2018-02-28,84.72947692871094
+580958,GE,2018-03-01,84.18903350830078
+580959,GE,2018-03-02,84.7895278930664
+580960,GE,2018-03-05,86.59100341796875
+580961,GE,2018-03-06,87.9120864868164
+580962,GE,2018-03-07,87.1314468383789
+580963,GE,2018-03-08,87.19149780273438
+580964,GE,2018-03-09,89.71356201171875
+580965,GE,2018-03-12,90.67435455322266
+580966,GE,2018-03-13,86.65105438232422
+580967,GE,2018-03-14,85.69026947021484
+580968,GE,2018-03-15,86.23070526123047
+580969,GE,2018-03-16,85.93046569824219
+580970,GE,2018-03-19,84.4892807006836
+580971,GE,2018-03-20,81.90716552734375
+580972,GE,2018-03-21,83.34834289550781
+580973,GE,2018-03-22,80.16573333740234
+580974,GE,2018-03-23,78.48435974121094
+580975,GE,2018-03-26,77.40347290039062
+580976,GE,2018-03-27,80.7061767578125
+580977,GE,2018-03-28,82.1473617553711
+580978,GE,2018-03-29,80.94637298583984
+580979,GE,2018-04-02,78.78459930419922
+580980,GE,2018-04-03,78.84465026855469
+580981,GE,2018-04-04,79.74539184570312
+580982,GE,2018-04-05,80.64613342285156
+580983,GE,2018-04-06,78.42430877685547
+580984,GE,2018-04-09,77.04317474365234
+580985,GE,2018-04-10,78.3642578125
+580986,GE,2018-04-11,77.88386535644531
+580987,GE,2018-04-12,79.1448974609375
+580988,GE,2018-04-13,81.00642395019531
+580989,GE,2018-04-16,80.04563903808594
+580990,GE,2018-04-17,82.80789947509766
+580991,GE,2018-04-18,82.02725982666016
+580992,GE,2018-04-19,84.0088882446289
+580993,GE,2018-04-20,87.31159973144531
+580994,GE,2018-04-23,87.19149780273438
+580995,GE,2018-04-24,88.15228271484375
+580996,GE,2018-04-25,84.36918640136719
+580997,GE,2018-04-26,86.3508071899414
+580998,GE,2018-04-27,86.3508071899414
+580999,GE,2018-04-30,84.4892807006836
+581000,GE,2018-05-01,84.36918640136719
+581001,GE,2018-05-02,85.14982604980469
+581002,GE,2018-05-03,83.64859008789062
+581003,GE,2018-05-04,84.66942596435547
+581004,GE,2018-05-07,84.4892807006836
+581005,GE,2018-05-08,85.69026947021484
+581006,GE,2018-05-09,87.7919921875
+581007,GE,2018-05-10,88.21233367919922
+581008,GE,2018-05-11,87.67189025878906
+581009,GE,2018-05-14,88.33243560791016
+581010,GE,2018-05-15,88.33243560791016
+581011,GE,2018-05-16,90.2540054321289
+581012,GE,2018-05-17,90.2540054321289
+581013,GE,2018-05-18,89.89371490478516
+581014,GE,2018-05-21,91.63513946533205
+581015,GE,2018-05-22,91.81529235839844
+581016,GE,2018-05-23,85.14982604980469
+581017,GE,2018-05-24,87.67189025878906
+581018,GE,2018-05-25,87.85203552246094
+581019,GE,2018-05-29,85.14982604980469
+581020,GE,2018-05-30,85.08977508544922
+581021,GE,2018-05-31,84.54933166503906
+581022,GE,2018-06-01,84.66942596435547
+581023,GE,2018-06-04,82.32750701904297
+581024,GE,2018-06-05,82.86795043945312
+581025,GE,2018-06-06,81.90716552734375
+581026,GE,2018-06-07,82.74785614013672
+581027,GE,2018-06-08,83.64859008789062
+581028,GE,2018-06-11,83.94883728027344
+581029,GE,2018-06-12,83.94883728027344
+581030,GE,2018-06-13,83.40839385986328
+581031,GE,2018-06-14,81.90716552734375
+581032,GE,2018-06-15,79.86549377441406
+581033,GE,2018-06-18,79.26499938964844
+581034,GE,2018-06-19,77.76376342773438
+581035,GE,2018-06-20,77.34342193603516
+581036,GE,2018-06-21,76.62283325195312
+581037,GE,2018-06-22,78.3642578125
+581038,GE,2018-06-25,76.56278228759766
+581039,GE,2018-06-26,82.50765228271484
+581040,GE,2018-06-27,83.82874298095703
+581041,GE,2018-06-28,83.048095703125
+581042,GE,2018-06-29,81.72701263427734
+581043,GE,2018-07-02,80.28583526611328
+581044,GE,2018-07-03,80.28583526611328
+581045,GE,2018-07-05,80.64613342285156
+581046,GE,2018-07-06,83.16819763183594
+581047,GE,2018-07-09,83.76869201660156
+581048,GE,2018-07-10,85.08977508544922
+581049,GE,2018-07-11,84.0088882446289
+581050,GE,2018-07-12,84.0088882446289
+581051,GE,2018-07-13,83.40839385986328
+581052,GE,2018-07-16,83.46844482421875
+581053,GE,2018-07-17,82.20741271972656
+581054,GE,2018-07-18,82.56770324707031
+581055,GE,2018-07-19,82.4476089477539
+581056,GE,2018-07-20,78.78459930419922
+581057,GE,2018-07-23,78.00395965576172
+581058,GE,2018-07-24,78.78459930419922
+581059,GE,2018-07-25,78.72455596923828
+581060,GE,2018-07-26,78.96475219726562
+581061,GE,2018-07-27,78.42430877685547
+581062,GE,2018-07-30,79.0248031616211
+581063,GE,2018-07-31,81.84711456298828
+581064,GE,2018-08-01,79.50519561767578
+581065,GE,2018-08-02,79.08484649658203
+581066,GE,2018-08-03,78.90470123291016
+581067,GE,2018-08-06,78.66450500488281
+581068,GE,2018-08-07,79.0248031616211
+581069,GE,2018-08-08,78.3642578125
+581070,GE,2018-08-09,77.70372009277344
+581071,GE,2018-08-10,76.68287658691406
+581072,GE,2018-08-13,74.76130676269531
+581073,GE,2018-08-14,74.16081237792969
+581074,GE,2018-08-15,73.38017272949219
+581075,GE,2018-08-16,73.86056518554688
+581076,GE,2018-08-17,73.86056518554688
+581077,GE,2018-08-20,73.86056518554688
+581078,GE,2018-08-21,75.84219360351562
+581079,GE,2018-08-22,74.88140106201172
+581080,GE,2018-08-23,75.30175018310547
+581081,GE,2018-08-24,75.0615463256836
+581082,GE,2018-08-27,76.68287658691406
+581083,GE,2018-08-28,76.62283325195312
+581084,GE,2018-08-29,77.88386535644531
+581085,GE,2018-08-30,76.68287658691406
+581086,GE,2018-08-31,77.70372009277344
+581087,GE,2018-09-04,76.08238983154297
+581088,GE,2018-09-05,75.42184448242188
+581089,GE,2018-09-06,75.12159729003906
+581090,GE,2018-09-07,74.4610595703125
+581091,GE,2018-09-10,75.12159729003906
+581092,GE,2018-09-11,74.04071044921875
+581093,GE,2018-09-12,75.72209167480469
+581094,GE,2018-09-13,76.32258605957031
+581095,GE,2018-09-14,76.14244079589844
+581096,GE,2018-09-17,76.26253509521484
+581097,GE,2018-09-18,76.0223388671875
+581098,GE,2018-09-19,77.22332000732422
+581099,GE,2018-09-20,74.82135772705078
+581100,GE,2018-09-21,73.07992553710938
+581101,GE,2018-09-24,70.49781036376953
+581102,GE,2018-09-25,67.67549133300781
+581103,GE,2018-09-26,68.39608764648438
+581104,GE,2018-09-27,69.23677062988281
+581105,GE,2018-09-28,67.79559326171875
+581106,GE,2018-10-01,72.59953308105469
+581107,GE,2018-10-02,73.98066711425781
+581108,GE,2018-10-03,74.94145202636719
+581109,GE,2018-10-04,76.0223388671875
+581110,GE,2018-10-05,79.1448974609375
+581111,GE,2018-10-08,81.72701263427734
+581112,GE,2018-10-09,81.3667221069336
+581113,GE,2018-10-10,79.74539184570312
+581114,GE,2018-10-11,76.38263702392578
+581115,GE,2018-10-12,73.98066711425781
+581116,GE,2018-10-15,72.95982360839844
+581117,GE,2018-10-16,72.65958404541016
+581118,GE,2018-10-17,73.20002746582031
+581119,GE,2018-10-18,74.34095764160156
+581120,GE,2018-10-19,75.42184448242188
+581121,GE,2018-10-22,74.34095764160156
+581122,GE,2018-10-23,76.20248413085938
+581123,GE,2018-10-24,73.07992553710938
+581124,GE,2018-10-25,70.85810089111328
+581125,GE,2018-10-26,67.85564422607422
+581126,GE,2018-10-29,67.01495361328125
+581127,GE,2018-10-30,61.130126953125
+581128,GE,2018-10-31,60.64973449707031
+581129,GE,2018-11-01,57.52717208862305
+581130,GE,2018-11-02,55.785743713378906
+581131,GE,2018-11-05,55.7256965637207
+581132,GE,2018-11-06,56.566383361816406
+581133,GE,2018-11-07,55.24530029296875
+581134,GE,2018-11-08,54.64480972290039
+581135,GE,2018-11-09,51.522247314453125
+581136,GE,2018-11-12,47.97934341430664
+581137,GE,2018-11-13,51.702396392822266
+581138,GE,2018-11-14,49.960968017578125
+581139,GE,2018-11-15,49.06023025512695
+581140,GE,2018-11-16,48.15949249267578
+581141,GE,2018-11-19,47.07860565185547
+581142,GE,2018-11-20,45.93766784667969
+581143,GE,2018-11-21,46.89845657348633
+581144,GE,2018-11-23,45.457275390625
+581145,GE,2018-11-26,45.5173225402832
+581146,GE,2018-11-27,44.6766357421875
+581147,GE,2018-11-28,46.47811126708984
+581148,GE,2018-11-29,47.67909622192383
+581149,GE,2018-11-30,45.03693008422852
+581150,GE,2018-12-03,46.89845657348633
+581151,GE,2018-12-04,43.71584701538086
+581152,GE,2018-12-06,44.136192321777344
+581153,GE,2018-12-07,42.09451675415039
+581154,GE,2018-12-10,41.6141242980957
+581155,GE,2018-12-11,40.5932846069336
+581156,GE,2018-12-12,40.29304122924805
+581157,GE,2018-12-13,43.23545455932617
+581158,GE,2018-12-14,42.63496017456055
+581159,GE,2018-12-17,42.93520736694336
+581160,GE,2018-12-18,43.71584701538086
+581161,GE,2018-12-19,45.99771881103516
+581162,GE,2018-12-20,44.6766357421875
+581163,GE,2018-12-21,42.93520736694336
+581164,GE,2018-12-24,41.55407333374024
+581165,GE,2018-12-26,44.37638854980469
+581166,GE,2018-12-27,43.655799865722656
+581167,GE,2018-12-28,45.096981048583984
+581168,GE,2018-12-31,45.457275390625
+581169,GE,2019-01-02,48.339637756347656
+581170,GE,2019-01-03,48.399688720703125
+581171,GE,2019-01-04,49.42052459716797
+581172,GE,2019-01-07,52.483036041259766
+581173,GE,2019-01-08,51.40214920043945
+581174,GE,2019-01-09,51.04185485839844
+581175,GE,2019-01-10,53.68402099609375
+581176,GE,2019-01-11,53.68402099609375
+581177,GE,2019-01-14,53.443824768066406
+581178,GE,2019-01-15,52.42298889160156
+581179,GE,2019-01-16,53.92421722412109
+581180,GE,2019-01-17,54.88500595092773
+581181,GE,2019-01-18,54.40461349487305
+581182,GE,2019-01-22,52.00264358520508
+581183,GE,2019-01-23,52.42298889160156
+581184,GE,2019-01-24,52.72323226928711
+581185,GE,2019-01-25,55.005104064941406
+581186,GE,2019-01-28,53.62397384643555
+581187,GE,2019-01-29,53.443824768066406
+581188,GE,2019-01-30,54.64480972290039
+581189,GE,2019-01-31,61.01002883911133
+581190,GE,2019-02-01,61.1901741027832
+581191,GE,2019-02-04,61.31027221679688
+581192,GE,2019-02-05,63.83234405517578
+581193,GE,2019-02-06,62.87155532836914
+581194,GE,2019-02-07,60.4095344543457
+581195,GE,2019-02-08,58.90830612182617
+581196,GE,2019-02-11,60.22938919067383
+581197,GE,2019-02-12,59.929141998291016
+581198,GE,2019-02-13,62.27106094360352
+581199,GE,2019-02-14,60.28943634033203
+581200,GE,2019-02-15,60.58968353271485
+581201,GE,2019-02-19,60.82987976074219
+581202,GE,2019-02-20,60.64973449707031
+581203,GE,2019-02-21,60.22938919067383
+581204,GE,2019-02-22,61.07007598876953
+581205,GE,2019-02-25,64.97327423095703
+581206,GE,2019-02-26,66.57299041748047
+581207,GE,2019-02-27,67.94691467285156
+581208,GE,2019-02-28,64.88681030273438
+581209,GE,2019-03-01,64.13739013671875
+581210,GE,2019-03-04,64.82435607910156
+581211,GE,2019-03-05,61.76424789428711
+581212,GE,2019-03-06,56.89305114746094
+581213,GE,2019-03-07,59.01639175415039
+581214,GE,2019-03-08,59.8282585144043
+581215,GE,2019-03-11,61.826698303222656
+581216,GE,2019-03-12,60.9523811340332
+581217,GE,2019-03-13,62.57611083984375
+581218,GE,2019-03-14,64.32474517822266
+581219,GE,2019-03-15,62.2014045715332
+581220,GE,2019-03-18,63.700233459472656
+581221,GE,2019-03-19,63.63778305053711
+581222,GE,2019-03-20,63.825138092041016
+581223,GE,2019-03-21,64.13739013671875
+581224,GE,2019-03-22,62.32630920410156
+581225,GE,2019-03-25,61.7017936706543
+581226,GE,2019-03-26,63.075721740722656
+581227,GE,2019-03-27,62.2014045715332
+581228,GE,2019-03-28,61.76424789428711
+581229,GE,2019-03-29,62.38875961303711
+581230,GE,2019-04-01,63.075721740722656
+581231,GE,2019-04-02,63.95003890991211
+581232,GE,2019-04-03,63.075721740722656
+581233,GE,2019-04-04,62.63856506347656
+581234,GE,2019-04-05,62.5136604309082
+581235,GE,2019-04-08,59.26619720458984
+581236,GE,2019-04-09,57.58001708984375
+581237,GE,2019-04-10,57.20530700683594
+581238,GE,2019-04-11,56.95550537109375
+581239,GE,2019-04-12,56.20608901977539
+581240,GE,2019-04-15,56.0811882019043
+581241,GE,2019-04-16,57.08040618896485
+581242,GE,2019-04-17,56.95550537109375
+581243,GE,2019-04-18,58.39188003540039
+581244,GE,2019-04-22,58.20452880859375
+581245,GE,2019-04-23,58.2669792175293
+581246,GE,2019-04-24,58.20452880859375
+581247,GE,2019-04-25,56.95550537109375
+581248,GE,2019-04-26,59.76580810546875
+581249,GE,2019-04-29,60.7650260925293
+581250,GE,2019-04-30,63.512882232666016
+581251,GE,2019-05-01,63.075721740722656
+581252,GE,2019-05-02,64.01248931884766
+581253,GE,2019-05-03,65.57376861572266
+581254,GE,2019-05-06,65.13661193847656
+581255,GE,2019-05-07,63.1381721496582
+581256,GE,2019-05-08,63.4504280090332
+581257,GE,2019-05-09,62.70101547241211
+581258,GE,2019-05-10,63.26307678222656
+581259,GE,2019-05-13,61.63934326171875
+581260,GE,2019-05-14,64.44964599609375
+581261,GE,2019-05-15,64.07494354248047
+581262,GE,2019-05-16,63.26307678222656
+581263,GE,2019-05-17,62.451210021972656
+581264,GE,2019-05-20,61.7017936706543
+581265,GE,2019-05-21,62.2014045715332
+581266,GE,2019-05-22,61.826698303222656
+581267,GE,2019-05-23,59.7033576965332
+581268,GE,2019-05-24,59.01639175415039
+581269,GE,2019-05-28,58.4543342590332
+581270,GE,2019-05-29,58.51678466796875
+581271,GE,2019-05-30,59.14129638671875
+581272,GE,2019-05-31,58.95394134521485
+581273,GE,2019-06-03,59.5160026550293
+581274,GE,2019-06-04,62.451210021972656
+581275,GE,2019-06-05,61.76424789428711
+581276,GE,2019-06-06,61.95159912109375
+581277,GE,2019-06-07,62.32630920410156
+581278,GE,2019-06-10,62.763465881347656
+581279,GE,2019-06-11,63.200626373291016
+581280,GE,2019-06-12,64.19984436035156
+581281,GE,2019-06-13,64.38719940185547
+581282,GE,2019-06-14,63.88758850097656
+581283,GE,2019-06-17,62.763465881347656
+581284,GE,2019-06-18,65.07415771484375
+581285,GE,2019-06-19,64.57455444335938
+581286,GE,2019-06-20,66.38563537597656
+581287,GE,2019-06-21,65.44886779785156
+581288,GE,2019-06-24,64.19984436035156
+581289,GE,2019-06-25,63.825138092041016
+581290,GE,2019-06-26,64.13739013671875
+581291,GE,2019-06-27,64.94925689697266
+581292,GE,2019-06-28,65.57376861572266
+581293,GE,2019-07-01,66.38563537597656
+581294,GE,2019-07-02,66.32318878173828
+581295,GE,2019-07-03,66.26073455810547
+581296,GE,2019-07-05,65.57376861572266
+581297,GE,2019-07-08,63.700233459472656
+581298,GE,2019-07-09,64.01248931884766
+581299,GE,2019-07-10,63.700233459472656
+581300,GE,2019-07-11,63.1381721496582
+581301,GE,2019-07-12,64.76190185546875
+581302,GE,2019-07-15,64.13739013671875
+581303,GE,2019-07-16,64.82435607910156
+581304,GE,2019-07-17,62.32630920410156
+581305,GE,2019-07-18,62.8259162902832
+581306,GE,2019-07-19,62.70101547241211
+581307,GE,2019-07-22,63.7626838684082
+581308,GE,2019-07-23,66.51053619384766
+581309,GE,2019-07-24,66.69789123535156
+581310,GE,2019-07-25,65.13661193847656
+581311,GE,2019-07-26,65.63622283935547
+581312,GE,2019-07-29,64.82435607910156
+581313,GE,2019-07-30,65.69866943359375
+581314,GE,2019-07-31,65.26151275634766
+581315,GE,2019-08-01,62.95082092285156
+581316,GE,2019-08-02,62.451210021972656
+581317,GE,2019-08-05,60.3278694152832
+581318,GE,2019-08-06,59.76580810546875
+581319,GE,2019-08-07,59.0788459777832
+581320,GE,2019-08-08,59.26619720458984
+581321,GE,2019-08-09,57.14285659790039
+581322,GE,2019-08-12,56.51834487915039
+581323,GE,2019-08-13,58.39188003540039
+581324,GE,2019-08-14,56.3934440612793
+581325,GE,2019-08-15,50.02341842651367
+581326,GE,2019-08-16,54.89461517333984
+581327,GE,2019-08-19,54.14519882202149
+581328,GE,2019-08-20,52.33411407470703
+581329,GE,2019-08-21,50.96018600463867
+581330,GE,2019-08-22,51.14754104614258
+581331,GE,2019-08-23,49.77361297607422
+581332,GE,2019-08-26,50.273223876953125
+581333,GE,2019-08-27,49.52381134033203
+581334,GE,2019-08-28,49.58626174926758
+581335,GE,2019-08-29,50.64793014526367
+581336,GE,2019-08-30,51.522247314453125
+581337,GE,2019-09-03,52.02185821533203
+581338,GE,2019-09-04,54.95706558227539
+581339,GE,2019-09-05,55.01951599121094
+581340,GE,2019-09-06,54.39500427246094
+581341,GE,2019-09-09,55.95628356933594
+581342,GE,2019-09-10,57.08040618896485
+581343,GE,2019-09-11,58.4543342590332
+581344,GE,2019-09-12,57.82981872558594
+581345,GE,2019-09-13,58.32942962646485
+581346,GE,2019-09-16,58.5792350769043
+581347,GE,2019-09-17,58.4543342590332
+581348,GE,2019-09-18,58.5792350769043
+581349,GE,2019-09-19,58.82904052734375
+581350,GE,2019-09-20,58.51678466796875
+581351,GE,2019-09-23,58.32942962646485
+581352,GE,2019-09-24,56.01873397827149
+581353,GE,2019-09-25,57.20530700683594
+581354,GE,2019-09-26,56.33098983764648
+581355,GE,2019-09-27,56.45589447021485
+581356,GE,2019-09-30,55.83138275146485
+581357,GE,2019-10-01,53.77049255371094
+581358,GE,2019-10-02,53.14598083496094
+581359,GE,2019-10-03,54.39500427246094
+581360,GE,2019-10-04,53.52068710327149
+581361,GE,2019-10-07,53.45823669433594
+581362,GE,2019-10-08,51.70960235595703
+581363,GE,2019-10-09,52.146759033203125
+581364,GE,2019-10-10,52.771270751953125
+581365,GE,2019-10-11,54.95706558227539
+581366,GE,2019-10-14,54.45745468139648
+581367,GE,2019-10-15,55.51912689208984
+581368,GE,2019-10-16,55.58157730102539
+581369,GE,2019-10-17,56.45589447021485
+581370,GE,2019-10-18,55.95628356933594
+581371,GE,2019-10-21,54.89461517333984
+581372,GE,2019-10-22,56.58079528808594
+581373,GE,2019-10-23,57.08040618896485
+581374,GE,2019-10-24,55.89383316040039
+581375,GE,2019-10-25,56.20608901977539
+581376,GE,2019-10-28,56.64324569702149
+581377,GE,2019-10-29,56.64324569702149
+581378,GE,2019-10-30,63.1381721496582
+581379,GE,2019-10-31,62.32630920410156
+581380,GE,2019-11-01,64.82435607910156
+581381,GE,2019-11-04,68.25917053222656
+581382,GE,2019-11-05,68.50897979736328
+581383,GE,2019-11-06,68.82123565673828
+581384,GE,2019-11-07,70.50741577148438
+581385,GE,2019-11-08,71.94379425048828
+581386,GE,2019-11-11,70.88212585449219
+581387,GE,2019-11-12,71.31928253173828
+581388,GE,2019-11-13,70.50741577148438
+581389,GE,2019-11-14,70.50741577148438
+581390,GE,2019-11-15,71.94379425048828
+581391,GE,2019-11-18,71.44418334960938
+581392,GE,2019-11-19,71.81889343261719
+581393,GE,2019-11-20,71.13192749023438
+581394,GE,2019-11-21,72.0062484741211
+581395,GE,2019-11-22,72.13114929199219
+581396,GE,2019-11-25,72.3185043334961
+581397,GE,2019-11-26,70.88212585449219
+581398,GE,2019-11-27,70.50741577148438
+581399,GE,2019-11-29,70.38251495361328
+581400,GE,2019-12-02,69.69554901123047
+581401,GE,2019-12-03,68.63388061523438
+581402,GE,2019-12-04,68.07181549072266
+581403,GE,2019-12-05,67.38485717773438
+581404,GE,2019-12-06,69.32084655761719
+581405,GE,2019-12-09,68.63388061523438
+581406,GE,2019-12-10,68.75878143310547
+581407,GE,2019-12-11,68.50897979736328
+581408,GE,2019-12-12,71.44418334960938
+581409,GE,2019-12-13,70.81967163085938
+581410,GE,2019-12-16,69.75800323486328
+581411,GE,2019-12-17,69.32084655761719
+581412,GE,2019-12-18,68.44652557373047
+581413,GE,2019-12-19,68.94613647460938
+581414,GE,2019-12-20,68.88368225097656
+581415,GE,2019-12-23,69.69554901123047
+581416,GE,2019-12-24,69.88290405273438
+581417,GE,2019-12-26,70.13270568847656
+581418,GE,2019-12-27,69.82044982910156
+581419,GE,2019-12-30,69.19593811035156
+581420,GE,2019-12-31,69.69554901123047
+581421,GE,2020-01-02,74.5042953491211
+581422,GE,2020-01-03,74.75409698486328
+581423,GE,2020-01-06,75.81576538085938
+581424,GE,2020-01-07,75.25370788574219
+581425,GE,2020-01-08,74.56674194335938
+581426,GE,2020-01-09,74.37939453125
+581427,GE,2020-01-10,72.88056182861328
+581428,GE,2020-01-13,75.69086456298828
+581429,GE,2020-01-14,75.1288070678711
+581430,GE,2020-01-15,74.12958526611328
+581431,GE,2020-01-16,73.94223022460938
+581432,GE,2020-01-17,73.7548828125
+581433,GE,2020-01-21,72.81810760498047
+581434,GE,2020-01-22,71.00702667236328
+581435,GE,2020-01-23,73.50507354736328
+581436,GE,2020-01-24,73.13036346435547
+581437,GE,2020-01-27,71.44418334960938
+581438,GE,2020-01-28,73.2552719116211
+581439,GE,2020-01-29,80.8118667602539
+581440,GE,2020-01-30,79.5003890991211
+581441,GE,2020-01-31,77.75175476074219
+581442,GE,2020-02-03,76.565185546875
+581443,GE,2020-02-04,78.5636215209961
+581444,GE,2020-02-05,80.312255859375
+581445,GE,2020-02-06,80.87431335449219
+581446,GE,2020-02-07,80.1249008178711
+581447,GE,2020-02-10,80.62451171875
+581448,GE,2020-02-11,80.24980163574219
+581449,GE,2020-02-12,82.185791015625
+581450,GE,2020-02-13,80.8118667602539
+581451,GE,2020-02-14,80.1249008178711
+581452,GE,2020-02-18,79.62528991699219
+581453,GE,2020-02-19,78.7509765625
+581454,GE,2020-02-20,78.2513656616211
+581455,GE,2020-02-21,76.50273132324219
+581456,GE,2020-02-24,74.067138671875
+581457,GE,2020-02-25,70.69477081298828
+581458,GE,2020-02-26,68.38407135009766
+581459,GE,2020-02-27,64.88681030273438
+581460,GE,2020-02-28,67.94691467285156
+581461,GE,2020-03-02,70.00780487060547
+581462,GE,2020-03-03,67.94691467285156
+581463,GE,2020-03-04,68.38407135009766
+581464,GE,2020-03-05,62.95082092285156
+581465,GE,2020-03-06,58.70413589477539
+581466,GE,2020-03-09,51.27244186401367
+581467,GE,2020-03-10,55.26932144165039
+581468,GE,2020-03-11,51.27244186401367
+581469,GE,2020-03-12,45.152225494384766
+581470,GE,2020-03-13,49.024200439453125
+581471,GE,2020-03-16,41.592506408691406
+581472,GE,2020-03-17,44.215457916259766
+581473,GE,2020-03-18,41.21780014038086
+581474,GE,2020-03-19,40.4683837890625
+581475,GE,2020-03-20,40.71818923950195
+581476,GE,2020-03-23,38.15768814086914
+581477,GE,2020-03-24,43.778297424316406
+581478,GE,2020-03-25,47.21311569213867
+581479,GE,2020-03-26,50.71038436889648
+581480,GE,2020-03-27,47.58782196044922
+581481,GE,2020-03-30,49.27400588989258
+581482,GE,2020-03-31,49.58626174926758
+581483,GE,2020-04-01,43.96565246582031
+581484,GE,2020-04-02,43.09133529663086
+581485,GE,2020-04-03,42.0296630859375
+581486,GE,2020-04-06,45.152225494384766
+581487,GE,2020-04-07,43.903202056884766
+581488,GE,2020-04-08,45.58938217163086
+581489,GE,2020-04-09,44.59016418457031
+581490,GE,2020-04-13,43.84074783325195
+581491,GE,2020-04-14,43.278690338134766
+581492,GE,2020-04-15,40.5932846069336
+581493,GE,2020-04-16,38.96955490112305
+581494,GE,2020-04-17,42.71662902832031
+581495,GE,2020-04-20,40.655738830566406
+581496,GE,2020-04-21,40.4683837890625
+581497,GE,2020-04-22,40.1561279296875
+581498,GE,2020-04-23,40.71818923950195
+581499,GE,2020-04-24,39.09445571899414
+581500,GE,2020-04-27,40.1561279296875
+581501,GE,2020-04-28,42.46682357788086
+581502,GE,2020-04-29,41.0928955078125
+581503,GE,2020-04-30,42.46682357788086
+581504,GE,2020-05-01,40.5932846069336
+581505,GE,2020-05-04,38.78219985961914
+581506,GE,2020-05-05,38.7197494506836
+581507,GE,2020-05-06,37.3458251953125
+581508,GE,2020-05-07,38.15768814086914
+581509,GE,2020-05-08,39.28181076049805
+581510,GE,2020-05-11,38.65729904174805
+581511,GE,2020-05-12,37.4707260131836
+581512,GE,2020-05-13,36.15925216674805
+581513,GE,2020-05-14,35.597190856933594
+581514,GE,2020-05-15,34.28571319580078
+581515,GE,2020-05-18,39.15690994262695
+581516,GE,2020-05-19,38.78219985961914
+581517,GE,2020-05-20,40.09367752075195
+581518,GE,2020-05-21,40.4683837890625
+581519,GE,2020-05-22,40.031227111816406
+581520,GE,2020-05-26,42.46682357788086
+581521,GE,2020-05-27,45.52693176269531
+581522,GE,2020-05-28,42.3419189453125
+581523,GE,2020-05-29,41.03044509887695
+581524,GE,2020-06-01,42.217018127441406
+581525,GE,2020-06-02,44.02810287475586
+581526,GE,2020-06-03,45.96409225463867
+581527,GE,2020-06-04,48.33723831176758
+581528,GE,2020-06-05,49.211551666259766
+581529,GE,2020-06-08,52.83372497558594
+581530,GE,2020-06-09,50.08586883544922
+581531,GE,2020-06-10,47.52537155151367
+581532,GE,2020-06-11,43.40359115600586
+581533,GE,2020-06-12,45.27712631225586
+581534,GE,2020-06-15,45.21467590332031
+581535,GE,2020-06-16,46.65105438232422
+581536,GE,2020-06-17,45.21467590332031
+581537,GE,2020-06-18,45.464481353759766
+581538,GE,2020-06-19,44.65261459350586
+581539,GE,2020-06-22,43.96565246582031
+581540,GE,2020-06-23,43.71584701538086
+581541,GE,2020-06-24,40.7806396484375
+581542,GE,2020-06-25,41.7174072265625
+581543,GE,2020-06-26,40.4683837890625
+581544,GE,2020-06-29,42.46682357788086
+581545,GE,2020-06-30,42.6541748046875
+581546,GE,2020-07-01,42.09211730957031
+581547,GE,2020-07-02,42.59172439575195
+581548,GE,2020-07-06,43.71584701538086
+581549,GE,2020-07-07,42.217018127441406
+581550,GE,2020-07-08,42.841529846191406
+581551,GE,2020-07-09,41.0928955078125
+581552,GE,2020-07-10,41.77985763549805
+581553,GE,2020-07-13,41.84231185913086
+581554,GE,2020-07-14,42.9664306640625
+581555,GE,2020-07-15,44.59016418457031
+581556,GE,2020-07-16,44.02810287475586
+581557,GE,2020-07-17,44.15300369262695
+581558,GE,2020-07-20,42.90398025512695
+581559,GE,2020-07-21,43.96565246582031
+581560,GE,2020-07-22,44.090553283691406
+581561,GE,2020-07-23,43.96565246582031
+581562,GE,2020-07-24,42.841529846191406
+581563,GE,2020-07-27,41.904762268066406
+581564,GE,2020-07-28,43.02888488769531
+581565,GE,2020-07-29,41.15534591674805
+581566,GE,2020-07-30,39.09445571899414
+581567,GE,2020-07-31,37.90788269042969
+581568,GE,2020-08-03,38.15768814086914
+581569,GE,2020-08-04,38.34504318237305
+581570,GE,2020-08-05,39.9687728881836
+581571,GE,2020-08-06,39.5316162109375
+581572,GE,2020-08-07,39.9687728881836
+581573,GE,2020-08-10,41.65495681762695
+581574,GE,2020-08-11,42.0296630859375
+581575,GE,2020-08-12,41.96721267700195
+581576,GE,2020-08-13,41.21780014038086
+581577,GE,2020-08-14,41.592506408691406
+581578,GE,2020-08-17,40.40593338012695
+581579,GE,2020-08-18,40.21857833862305
+581580,GE,2020-08-19,39.8438720703125
+581581,GE,2020-08-20,39.15690994262695
+581582,GE,2020-08-21,39.406715393066406
+581583,GE,2020-08-24,41.4051513671875
+581584,GE,2020-08-25,41.15534591674805
+581585,GE,2020-08-26,40.4683837890625
+581586,GE,2020-08-27,40.4683837890625
+581587,GE,2020-08-28,41.280250549316406
+581588,GE,2020-08-31,39.59406661987305
+581589,GE,2020-09-01,38.65729904174805
+581590,GE,2020-09-02,40.21857833862305
+581591,GE,2020-09-03,39.46916580200195
+581592,GE,2020-09-04,40.09367752075195
+581593,GE,2020-09-08,38.34504318237305
+581594,GE,2020-09-09,38.46994400024414
+581595,GE,2020-09-10,37.4707260131836
+581596,GE,2020-09-11,37.158470153808594
+581597,GE,2020-09-14,38.407493591308594
+581598,GE,2020-09-15,38.0952377319336
+581599,GE,2020-09-16,42.15456771850586
+581600,GE,2020-09-17,44.02810287475586
+581601,GE,2020-09-18,42.9664306640625
+581602,GE,2020-09-21,39.656517028808594
+581603,GE,2020-09-22,39.032005310058594
+581604,GE,2020-09-23,38.15768814086914
+581605,GE,2020-09-24,37.84543228149414
+581606,GE,2020-09-25,38.15768814086914
+581607,GE,2020-09-28,38.7197494506836
+581608,GE,2020-09-29,38.22014236450195
+581609,GE,2020-09-30,38.9071044921875
+581610,GE,2020-10-01,38.96955490112305
+581611,GE,2020-10-02,39.90632247924805
+581612,GE,2020-10-05,40.031227111816406
+581613,GE,2020-10-06,38.53239822387695
+581614,GE,2020-10-07,39.406715393066406
+581615,GE,2020-10-08,41.53005599975586
+581616,GE,2020-10-09,42.71662902832031
+581617,GE,2020-10-12,42.6541748046875
+581618,GE,2020-10-13,41.96721267700195
+581619,GE,2020-10-14,42.59172439575195
+581620,GE,2020-10-15,42.90398025512695
+581621,GE,2020-10-16,45.52693176269531
+581622,GE,2020-10-19,45.52693176269531
+581623,GE,2020-10-20,45.83918762207031
+581624,GE,2020-10-21,45.71428680419922
+581625,GE,2020-10-22,48.21233367919922
+581626,GE,2020-10-23,47.650272369384766
+581627,GE,2020-10-26,46.088993072509766
+581628,GE,2020-10-27,44.34035873413086
+581629,GE,2020-10-28,46.33879852294922
+581630,GE,2020-10-29,46.02654266357422
+581631,GE,2020-10-30,46.33879852294922
+581632,GE,2020-11-02,46.96331024169922
+581633,GE,2020-11-03,49.024200439453125
+581634,GE,2020-11-04,49.024200439453125
+581635,GE,2020-11-05,49.89851760864258
+581636,GE,2020-11-06,50.52302932739258
+581637,GE,2020-11-09,54.45745468139648
+581638,GE,2020-11-10,56.0811882019043
+581639,GE,2020-11-11,55.51912689208984
+581640,GE,2020-11-12,54.70726013183594
+581641,GE,2020-11-13,57.76736831665039
+581642,GE,2020-11-16,59.76580810546875
+581643,GE,2020-11-17,60.4527702331543
+581644,GE,2020-11-18,60.7650260925293
+581645,GE,2020-11-19,60.3278694152832
+581646,GE,2020-11-20,60.9523811340332
+581647,GE,2020-11-23,62.88836669921875
+581648,GE,2020-11-24,65.26151275634766
+581649,GE,2020-11-25,65.57376861572266
+581650,GE,2020-11-27,64.94925689697266
+581651,GE,2020-11-30,63.57533264160156
+581652,GE,2020-12-01,63.387977600097656
+581653,GE,2020-12-02,65.13661193847656
+581654,GE,2020-12-03,66.19828033447266
+581655,GE,2020-12-04,67.94691467285156
+581656,GE,2020-12-07,67.82201385498047
+581657,GE,2020-12-08,68.44652557373047
+581658,GE,2020-12-09,71.13192749023438
+581659,GE,2020-12-10,70.69477081298828
+581660,GE,2020-12-11,69.69554901123047
+581661,GE,2020-12-14,67.63465881347656
+581662,GE,2020-12-15,69.38329315185547
+581663,GE,2020-12-16,68.25917053222656
+581664,GE,2020-12-17,67.94691467285156
+581665,GE,2020-12-18,67.50975799560547
+581666,GE,2020-12-21,67.25995635986328
+581667,GE,2020-12-22,66.26073455810547
+581668,GE,2020-12-23,67.82201385498047
+581669,GE,2020-12-24,66.51053619384766
+581670,GE,2020-12-28,66.44808959960938
+581671,GE,2020-12-29,65.94847869873047
+581672,GE,2020-12-30,66.88524627685547
+581673,GE,2020-12-31,67.44730377197266
+581674,GE,2021-01-04,65.38641357421875
+581675,GE,2021-01-05,67.25995635986328
+581676,GE,2021-01-06,70.94457244873047
+581677,GE,2021-01-07,70.38251495361328
+581678,GE,2021-01-08,70.81967163085938
+581679,GE,2021-01-11,71.50663757324219
+581680,GE,2021-01-12,73.5675277709961
+581681,GE,2021-01-13,72.25605010986328
+581682,GE,2021-01-14,72.81810760498047
+581683,GE,2021-01-15,70.75721740722656
+581684,GE,2021-01-19,71.3817367553711
+581685,GE,2021-01-20,71.13192749023438
+581686,GE,2021-01-21,69.13349151611328
+581687,GE,2021-01-22,69.38329315185547
+581688,GE,2021-01-25,68.63388061523438
+581689,GE,2021-01-26,70.50741577148438
+581690,GE,2021-01-27,71.06947326660156
+581691,GE,2021-01-28,69.25839233398438
+581692,GE,2021-01-29,66.69789123535156
+581693,GE,2021-02-01,67.07260131835938
+581694,GE,2021-02-02,70.19515991210938
+581695,GE,2021-02-03,69.94535827636719
+581696,GE,2021-02-04,71.50663757324219
+581697,GE,2021-02-05,71.19438171386719
+581698,GE,2021-02-08,72.50585174560547
+581699,GE,2021-02-09,72.06869506835938
+581700,GE,2021-02-10,71.19438171386719
+581701,GE,2021-02-11,71.56908416748047
+581702,GE,2021-02-12,73.2552719116211
+581703,GE,2021-02-16,74.75409698486328
+581704,GE,2021-02-17,74.067138671875
+581705,GE,2021-02-18,72.6307601928711
+581706,GE,2021-02-19,75.06635284423828
+581707,GE,2021-02-22,78.06401062011719
+581708,GE,2021-02-23,78.6260757446289
+581709,GE,2021-02-24,81.93598937988281
+581710,GE,2021-02-25,79.687744140625
+581711,GE,2021-02-26,78.3138198852539
+581712,GE,2021-03-01,81.87353515625
+581713,GE,2021-03-02,81.0616683959961
+581714,GE,2021-03-03,83.9344253540039
+581715,GE,2021-03-04,84.74629211425781
+581716,GE,2021-03-05,84.93364715576172
+581717,GE,2021-03-08,88.49336242675781
+581718,GE,2021-03-09,87.43169403076172
+581719,GE,2021-03-10,82.74785614013672
+581720,GE,2021-03-11,76.62763214111328
+581721,GE,2021-03-12,78.5636215209961
+581722,GE,2021-03-15,83.37236785888672
+581723,GE,2021-03-16,82.12334442138672
+581724,GE,2021-03-17,84.99609375
+581725,GE,2021-03-18,82.74785614013672
+581726,GE,2021-03-19,82.56050109863281
+581727,GE,2021-03-22,81.9984359741211
+581728,GE,2021-03-23,79.063232421875
+581729,GE,2021-03-24,78.06401062011719
+581730,GE,2021-03-25,80.24980163574219
+581731,GE,2021-03-26,81.1241226196289
+581732,GE,2021-03-29,80.87431335449219
+581733,GE,2021-03-30,83.06011199951172
+581734,GE,2021-03-31,81.9984359741211
+581735,GE,2021-04-01,82.9352035522461
+581736,GE,2021-04-05,84.059326171875
+581737,GE,2021-04-06,83.68462371826172
+581738,GE,2021-04-07,83.6221694946289
+581739,GE,2021-04-08,83.99687957763672
+581740,GE,2021-04-09,84.93364715576172
+581741,GE,2021-04-12,84.8711929321289
+581742,GE,2021-04-13,83.9344253540039
+581743,GE,2021-04-14,85.43325805664062
+581744,GE,2021-04-15,84.62139129638672
+581745,GE,2021-04-16,83.6221694946289
+581746,GE,2021-04-19,84.059326171875
+581747,GE,2021-04-20,81.561279296875
+581748,GE,2021-04-21,83.37236785888672
+581749,GE,2021-04-22,83.7470703125
+581750,GE,2021-04-23,84.62139129638672
+581751,GE,2021-04-26,84.74629211425781
+581752,GE,2021-04-27,84.2466812133789
+581753,GE,2021-04-28,82.43560028076172
+581754,GE,2021-04-29,82.498046875
+581755,GE,2021-04-30,81.93598937988281
+581756,GE,2021-05-03,83.99687957763672
+581757,GE,2021-05-04,81.93598937988281
+581758,GE,2021-05-05,82.498046875
+581759,GE,2021-05-06,82.498046875
+581760,GE,2021-05-07,83.06011199951172
+581761,GE,2021-05-10,83.37236785888672
+581762,GE,2021-05-11,81.7486343383789
+581763,GE,2021-05-12,80.06245422363281
+581764,GE,2021-05-13,80.99922180175781
+581765,GE,2021-05-14,82.810302734375
+581766,GE,2021-05-17,82.12334442138672
+581767,GE,2021-05-18,80.99922180175781
+581768,GE,2021-05-19,81.7486343383789
+581769,GE,2021-05-20,81.561279296875
+581770,GE,2021-05-21,82.6229476928711
+581771,GE,2021-05-24,82.3106918334961
+581772,GE,2021-05-25,81.93598937988281
+581773,GE,2021-05-26,83.68462371826172
+581774,GE,2021-05-27,89.61748504638672
+581775,GE,2021-05-28,87.80640411376953
+581776,GE,2021-06-01,88.36846160888672
+581777,GE,2021-06-02,87.9937515258789
+581778,GE,2021-06-03,87.9937515258789
+581779,GE,2021-06-04,87.18189239501953
+581780,GE,2021-06-07,86.86963653564453
+581781,GE,2021-06-08,86.80718231201172
+581782,GE,2021-06-09,85.74551391601562
+581783,GE,2021-06-10,85.12100219726562
+581784,GE,2021-06-11,85.4957046508789
+581785,GE,2021-06-14,84.12178039550781
+581786,GE,2021-06-15,84.5589370727539
+581787,GE,2021-06-16,83.9344253540039
+581788,GE,2021-06-17,81.18656921386719
+581789,GE,2021-06-18,79.8126449584961
+581790,GE,2021-06-21,82.3731460571289
+581791,GE,2021-06-22,81.3739242553711
+581792,GE,2021-06-23,80.87431335449219
+581793,GE,2021-06-24,82.12334442138672
+581794,GE,2021-06-25,82.185791015625
+581795,GE,2021-06-28,80.4996109008789
+581796,GE,2021-06-29,81.7486343383789
+581797,GE,2021-06-30,84.059326171875
+581798,GE,2021-07-01,84.18423461914062
+581799,GE,2021-07-02,83.434814453125
+581800,GE,2021-07-06,80.68696594238281
+581801,GE,2021-07-07,81.0616683959961
+581802,GE,2021-07-08,80.37471008300781
+581803,GE,2021-07-09,82.185791015625
+581804,GE,2021-07-12,81.87353515625
+581805,GE,2021-07-13,80.4996109008789
+581806,GE,2021-07-14,80.0
+581807,GE,2021-07-15,79.687744140625
+581808,GE,2021-07-16,78.37626647949219
+581809,GE,2021-07-19,74.94145202636719
+581810,GE,2021-07-20,79.31303405761719
+581811,GE,2021-07-21,81.6861801147461
+581812,GE,2021-07-22,79.31303405761719
+581813,GE,2021-07-23,79.37548828125
+581814,GE,2021-07-26,80.68696594238281
+581815,GE,2021-07-27,81.6861801147461
+581816,GE,2021-07-28,81.9984359741211
+581817,GE,2021-07-29,82.9976577758789
+581818,GE,2021-07-30,80.87431335449219
+581819,GE,2021-08-02,78.53239440917969
+581820,GE,2021-08-03,80.45277404785156
+581821,GE,2021-08-04,80.33567810058594
+581822,GE,2021-08-05,80.42154693603516
+581823,GE,2021-08-06,81.5925064086914
+581824,GE,2021-08-09,80.96018981933594
+581825,GE,2021-08-10,82.810302734375
+581826,GE,2021-08-11,82.7790756225586
+581827,GE,2021-08-12,83.1537857055664
+581828,GE,2021-08-13,81.9047622680664
+581829,GE,2021-08-16,80.67915344238281
+581830,GE,2021-08-17,79.32865142822266
+581831,GE,2021-08-18,79.16471862792969
+581832,GE,2021-08-19,77.61124420166016
+581833,GE,2021-08-20,78.10304260253906
+581834,GE,2021-08-23,78.82123565673828
+581835,GE,2021-08-24,80.61670684814453
+581836,GE,2021-08-25,81.73302459716797
+581837,GE,2021-08-26,80.70257568359375
+581838,GE,2021-08-27,82.81810760498047
+581839,GE,2021-08-30,82.11553192138672
+581840,GE,2021-08-31,82.28727722167969
+581841,GE,2021-09-01,80.92115783691406
+581842,GE,2021-09-02,82.95082092285156
+581843,GE,2021-09-03,81.77205657958984
+581844,GE,2021-09-07,80.63231658935547
+581845,GE,2021-09-08,80.07806396484375
+581846,GE,2021-09-09,80.63231658935547
+581847,GE,2021-09-10,79.62528991699219
+581848,GE,2021-09-13,81.54566955566406
+581849,GE,2021-09-14,78.36065673828125
+581850,GE,2021-09-15,79.75019836425781
+581851,GE,2021-09-16,79.11006927490234
+581852,GE,2021-09-17,78.43091583251953
+581853,GE,2021-09-20,77.91568756103516
+581854,GE,2021-09-21,75.58157348632812
+581855,GE,2021-09-22,76.92427825927734
+581856,GE,2021-09-23,80.37471008300781
+581857,GE,2021-09-24,81.03044128417969
+581858,GE,2021-09-27,82.24044036865234
+581859,GE,2021-09-28,82.53707885742188
+581860,GE,2021-09-29,82.9664306640625
+581861,GE,2021-09-30,80.42935180664062
+581862,GE,2021-10-01,82.60733795166016
+581863,GE,2021-10-04,81.88915252685547
+581864,GE,2021-10-05,81.88915252685547
+581865,GE,2021-10-06,81.44418334960938
+581866,GE,2021-10-07,82.36534118652344
+581867,GE,2021-10-08,81.7486343383789
+581868,GE,2021-10-11,81.2490234375
+581869,GE,2021-10-12,80.1873550415039
+581870,GE,2021-10-13,79.90632629394531
+581871,GE,2021-10-14,80.20296478271484
+581872,GE,2021-10-15,81.50663757324219
+581873,GE,2021-10-18,81.2802505493164
+581874,GE,2021-10-19,81.75643920898438
+581875,GE,2021-10-20,82.74785614013672
+581876,GE,2021-10-21,80.52302551269531
+581877,GE,2021-10-22,81.22560119628906
+581878,GE,2021-10-25,82.20140838623047
+581879,GE,2021-10-26,83.87197875976562
+581880,GE,2021-10-27,81.06947326660156
+581881,GE,2021-10-28,82.17018127441406
+581882,GE,2021-10-29,81.86573028564453
+581883,GE,2021-11-01,82.92739868164062
+581884,GE,2021-11-02,83.28649139404297
+581885,GE,2021-11-03,82.72443389892578
+581886,GE,2021-11-04,82.13114929199219
+581887,GE,2021-11-05,84.88681030273438
+581888,GE,2021-11-08,84.63700103759766
+581889,GE,2021-11-09,86.87744140625
+581890,GE,2021-11-10,85.05854797363281
+581891,GE,2021-11-11,83.52849578857422
+581892,GE,2021-11-12,83.98907470703125
+581893,GE,2021-11-15,83.27088165283203
+581894,GE,2021-11-16,80.67915344238281
+581895,GE,2021-11-17,79.61748504638672
+581896,GE,2021-11-18,78.58704376220703
+581897,GE,2021-11-19,78.03278350830078
+581898,GE,2021-11-22,78.8758773803711
+581899,GE,2021-11-23,79.687744140625
+581900,GE,2021-11-24,79.80484008789062
+581901,GE,2021-11-26,76.3778305053711
+581902,GE,2021-11-29,76.81498718261719
+581903,GE,2021-11-30,74.15300750732422
+581904,GE,2021-12-01,72.59953308105469
+581905,GE,2021-12-02,74.34036254882812
+581906,GE,2021-12-03,72.41998291015625
+581907,GE,2021-12-06,74.94925689697266
+581908,GE,2021-12-07,76.15144348144531
+581909,GE,2021-12-08,76.7213134765625
+581910,GE,2021-12-09,76.37002563476562
+581911,GE,2021-12-10,75.68305969238281
+581912,GE,2021-12-13,72.70101165771484
+581913,GE,2021-12-14,71.9047622680664
+581914,GE,2021-12-15,71.88134002685547
+581915,GE,2021-12-16,72.23262786865234
+581916,GE,2021-12-17,71.38954162597656
+581917,GE,2021-12-20,70.24199676513672
+581918,GE,2021-12-21,72.64636993408203
+581919,GE,2021-12-22,72.6541748046875
+581920,GE,2021-12-23,73.38017272949219
+581921,GE,2021-12-27,73.86416625976562
+581922,GE,2021-12-28,74.39500427246094
+581923,GE,2021-12-29,73.99687957763672
+581924,GE,2021-12-30,73.92662048339844
+581925,GE,2021-12-31,73.7470703125
+581926,GE,2022-01-03,75.1288070678711
+581927,GE,2022-01-04,77.57221221923828
+581928,GE,2022-01-05,77.57221221923828
+581929,GE,2022-01-06,78.02497863769531
+581930,GE,2022-01-07,79.15690612792969
+581931,GE,2022-01-10,77.61124420166016
+581932,GE,2022-01-11,79.46135711669922
+581933,GE,2022-01-12,79.8126449584961
+581934,GE,2022-01-13,79.98439025878906
+581935,GE,2022-01-14,80.53083801269531
+581936,GE,2022-01-18,80.32006072998047
+581937,GE,2022-01-19,78.54801177978516
+581938,GE,2022-01-20,76.69789123535156
+581939,GE,2022-01-21,75.17564392089844
+581940,GE,2022-01-24,75.6518325805664
+581941,GE,2022-01-25,71.1241226196289
+581942,GE,2022-01-26,69.72677612304688
+581943,GE,2022-01-27,70.17955017089844
+581944,GE,2022-01-28,71.89695739746094
+581945,GE,2022-01-31,73.7548828125
+581946,GE,2022-02-01,76.46369934082031
+581947,GE,2022-02-02,76.5339584350586
+581948,GE,2022-02-03,76.7525405883789
+581949,GE,2022-02-04,77.29117584228516
+581950,GE,2022-02-07,77.98594665527344
+581951,GE,2022-02-08,77.5253677368164
+581952,GE,2022-02-09,77.47853088378906
+581953,GE,2022-02-10,77.11943817138672
+581954,GE,2022-02-11,75.58938598632812
+581955,GE,2022-02-14,75.40983581542969
+581956,GE,2022-02-15,78.7822036743164
+581957,GE,2022-02-16,79.16471862792969
+581958,GE,2022-02-17,76.86182403564453
+581959,GE,2022-02-18,72.35753631591797
+581960,GE,2022-02-22,73.49726867675781
+581961,GE,2022-02-23,72.32630920410156
+581962,GE,2022-02-24,72.24044036865234
+581963,GE,2022-02-25,75.23028564453125
+581964,GE,2022-02-28,74.5589370727539
+581965,GE,2022-03-01,72.07649993896484
+581966,GE,2022-03-02,73.50507354736328
+581967,GE,2022-03-03,72.17018127441406
+581968,GE,2022-03-04,69.58625793457031
+581969,GE,2022-03-07,66.65105438232422
+581970,GE,2022-03-08,68.81343078613281
+581971,GE,2022-03-09,71.23341369628906
+581972,GE,2022-03-10,71.29586029052734
+581973,GE,2022-03-11,72.03746795654297
+581974,GE,2022-03-14,72.17018127441406
+581975,GE,2022-03-15,72.09211730957031
+581976,GE,2022-03-16,73.92662048339844
+581977,GE,2022-03-17,74.57455444335938
+581978,GE,2022-03-18,74.62139129638672
+581979,GE,2022-03-21,74.02029418945312
+581980,GE,2022-03-22,74.08274841308594
+581981,GE,2022-03-23,73.14598083496094
+581982,GE,2022-03-24,73.47384643554688
+581983,GE,2022-03-25,73.39578247070312
+581984,GE,2022-03-28,71.81889343261719
+581985,GE,2022-03-29,73.88758850097656
+581986,GE,2022-03-30,73.83294677734375
+581987,GE,2022-03-31,71.42857360839844
+581988,GE,2022-04-01,72.20140838623047
+581989,GE,2022-04-04,71.83450317382812
+581990,GE,2022-04-05,70.33567810058594
+581991,GE,2022-04-06,70.1873550415039
+581992,GE,2022-04-07,69.83606719970703
+581993,GE,2022-04-08,70.05464172363281
+581994,GE,2022-04-11,70.0
+581995,GE,2022-04-12,70.25761413574219
+581996,GE,2022-04-13,70.84309387207031
+581997,GE,2022-04-14,70.9055404663086
+581998,GE,2022-04-18,70.56986999511719
+581999,GE,2022-04-19,71.74082946777344
+582000,GE,2022-04-20,71.35050964355469
+582001,GE,2022-04-21,71.60031127929688
+582002,GE,2022-04-22,69.5316162109375
+582003,GE,2022-04-25,70.16393280029297
+582004,GE,2022-04-26,62.91178894042969
+582005,GE,2022-04-27,61.05386352539063
+582006,GE,2022-04-28,60.67915725708008
+582007,GE,2022-04-29,58.196720123291016
+582008,GE,2022-05-02,58.97735977172852
+582009,GE,2022-05-03,60.62451171875
+582010,GE,2022-05-04,62.78688430786133
+582011,GE,2022-05-05,61.35050582885742
+582012,GE,2022-05-06,61.06947708129883
+582013,GE,2022-05-09,56.96331024169922
+582014,GE,2022-05-10,57.22872924804688
+582015,GE,2022-05-11,56.5495719909668
+582016,GE,2022-05-12,57.20530700683594
+582017,GE,2022-05-13,58.587039947509766
+582018,GE,2022-05-16,58.25917434692383
+582019,GE,2022-05-17,59.640907287597656
+582020,GE,2022-05-18,58.70413589477539
+582021,GE,2022-05-19,59.12568283081055
+582022,GE,2022-05-20,58.74316787719727
+582023,GE,2022-05-23,58.9071044921875
+582024,GE,2022-05-24,58.173301696777344
+582025,GE,2022-05-25,58.18111038208008
+582026,GE,2022-05-26,60.117095947265625
+582027,GE,2022-05-27,61.48321533203125
+582028,GE,2022-05-31,61.11631393432617
+582029,GE,2022-06-01,60.51522064208984
+582030,GE,2022-06-02,60.889930725097656
+582031,GE,2022-06-03,60.08586883544922
+582032,GE,2022-06-06,60.10929107666016
+582033,GE,2022-06-07,60.889930725097656
+582034,GE,2022-06-08,60.23419189453125
+582035,GE,2022-06-09,58.37627029418945
+582036,GE,2022-06-10,55.60499572753906
+582037,GE,2022-06-13,52.86494827270508
+582038,GE,2022-06-14,53.12255859375
+582039,GE,2022-06-15,53.94223403930664
+582040,GE,2022-06-16,50.967994689941406
+582041,GE,2022-06-17,51.522247314453125
+582042,GE,2022-06-21,51.32708740234375
+582043,GE,2022-06-22,50.38251495361328
+582044,GE,2022-06-23,50.0156135559082
+582045,GE,2022-06-24,52.36534118652344
+582046,GE,2022-06-27,52.07650375366211
+582047,GE,2022-06-28,51.42856979370117
+582048,GE,2022-06-29,49.718971252441406
+582049,GE,2022-06-30,49.7033576965332
+582050,GE,2022-07-01,49.60187530517578
+582051,GE,2022-07-05,48.4231071472168
+582052,GE,2022-07-06,48.06401062011719
+582053,GE,2022-07-07,49.18032836914063
+582054,GE,2022-07-08,49.37548828125
+582055,GE,2022-07-11,48.32942962646485
+582056,GE,2022-07-12,49.19594192504883
+582057,GE,2022-07-13,48.407493591308594
+582058,GE,2022-07-14,47.68930435180664
+582059,GE,2022-07-15,49.07103729248047
+582060,GE,2022-07-18,49.71116256713867
+582061,GE,2022-07-19,52.09992218017578
+582062,GE,2022-07-20,52.997657775878906
+582063,GE,2022-07-21,53.18501281738281
+582064,GE,2022-07-22,53.23184967041016
+582065,GE,2022-07-25,53.364559173583984
+582066,GE,2022-07-26,55.82357406616211
+582067,GE,2022-07-27,55.87821960449219
+582068,GE,2022-07-28,57.09601974487305
+582069,GE,2022-07-29,57.697113037109375
+582070,GE,2022-08-01,59.17251968383789
+582071,GE,2022-08-02,58.04840087890625
+582072,GE,2022-08-03,58.34504318237305
+582073,GE,2022-08-04,57.50975799560547
+582074,GE,2022-08-05,58.04840087890625
+582075,GE,2022-08-08,58.68852615356445
+582076,GE,2022-08-09,58.49336624145508
+582077,GE,2022-08-10,60.21857833862305
+582078,GE,2022-08-11,61.592506408691406
+582079,GE,2022-08-12,62.39656448364258
+582080,GE,2022-08-15,62.30288696289063
+582081,GE,2022-08-16,63.28649520874024
+582082,GE,2022-08-17,62.38875961303711
+582083,GE,2022-08-18,61.834503173828125
+582084,GE,2022-08-19,60.67135238647461
+582085,GE,2022-08-22,58.37627029418945
+582086,GE,2022-08-23,59.406715393066406
+582087,GE,2022-08-24,59.90632247924805
+582088,GE,2022-08-25,60.99921798706055
+582089,GE,2022-08-26,58.75878143310547
+582090,GE,2022-08-29,59.36767959594727
+582091,GE,2022-08-30,58.64949417114258
+582092,GE,2022-08-31,57.3302116394043
+582093,GE,2022-09-01,57.04917907714844
+582094,GE,2022-09-02,56.54176330566406
+582095,GE,2022-09-06,56.33098983764648
+582096,GE,2022-09-07,57.43949890136719
+582097,GE,2022-09-08,57.58782196044922
+582098,GE,2022-09-09,57.7985954284668
+582099,GE,2022-09-12,58.797813415527344
+582100,GE,2022-09-13,55.30054473876953
+582101,GE,2022-09-14,54.66822814941406
+582102,GE,2022-09-15,53.79391098022461
+582103,GE,2022-09-16,51.826698303222656
+582104,GE,2022-09-19,52.3419189453125
+582105,GE,2022-09-20,51.98282623291016
+582106,GE,2022-09-21,50.91334915161133
+582107,GE,2022-09-22,51.02264022827149
+582108,GE,2022-09-23,50.39031982421875
+582109,GE,2022-09-26,50.23419189453125
+582110,GE,2022-09-27,50.3278694152832
+582111,GE,2022-09-28,50.32006072998047
+582112,GE,2022-09-29,48.96955490112305
+582113,GE,2022-09-30,48.32942962646485
+582114,GE,2022-10-03,49.648712158203125
+582115,GE,2022-10-04,52.72443389892578
+582116,GE,2022-10-05,52.64636993408203
+582117,GE,2022-10-06,51.69398880004883
+582118,GE,2022-10-07,50.39812469482422
+582119,GE,2022-10-10,50.72599411010742
+582120,GE,2022-10-11,49.960968017578125
+582121,GE,2022-10-12,50.53864288330078
+582122,GE,2022-10-13,53.03668975830078
+582123,GE,2022-10-14,52.74785232543945
+582124,GE,2022-10-17,53.57533264160156
+582125,GE,2022-10-18,55.19125747680664
+582126,GE,2022-10-19,55.05854797363281
+582127,GE,2022-10-20,54.62139129638672
+582128,GE,2022-10-21,56.8462142944336
+582129,GE,2022-10-24,57.26776123046875
+582130,GE,2022-10-25,56.98672866821289
+582131,GE,2022-10-26,58.9071044921875
+582132,GE,2022-10-27,59.32864761352539
+582133,GE,2022-10-28,61.14754104614258
+582134,GE,2022-10-31,60.741607666015625
+582135,GE,2022-11-01,61.05386352539063
+582136,GE,2022-11-02,60.42154693603516
+582137,GE,2022-11-03,61.18657302856445
+582138,GE,2022-11-04,63.28649520874024
+582139,GE,2022-11-07,65.1522216796875
+582140,GE,2022-11-08,65.57376861572266
+582141,GE,2022-11-09,64.91022491455078
+582142,GE,2022-11-10,66.65105438232422
+582143,GE,2022-11-11,67.3770523071289
+582144,GE,2022-11-14,67.0023422241211
+582145,GE,2022-11-15,68.02497863769531
+582146,GE,2022-11-16,66.2763442993164
+582147,GE,2022-11-17,66.65885925292969
+582148,GE,2022-11-18,66.72911834716797
+582149,GE,2022-11-21,67.04917907714844
+582150,GE,2022-11-22,68.1498794555664
+582151,GE,2022-11-23,68.5948486328125
+582152,GE,2022-11-25,68.80561828613281
+582153,GE,2022-11-28,66.7213134765625
+582154,GE,2022-11-29,66.86963653564453
+582155,GE,2022-11-30,67.11163330078125
+582156,GE,2022-12-01,66.55738067626953
+582157,GE,2022-12-02,67.82201385498047
+582158,GE,2022-12-05,66.0889892578125
+582159,GE,2022-12-06,66.57299041748047
+582160,GE,2022-12-07,66.35440826416016
+582161,GE,2022-12-08,65.2849349975586
+582162,GE,2022-12-09,63.58313751220703
+582163,GE,2022-12-12,64.95706176757812
+582164,GE,2022-12-13,64.69945526123047
+582165,GE,2022-12-14,63.598751068115234
+582166,GE,2022-12-15,61.522247314453125
+582167,GE,2022-12-16,60.61670684814453
+582168,GE,2022-12-19,60.936767578125
+582169,GE,2022-12-20,62.70882034301758
+582170,GE,2022-12-21,64.77751922607422
+582171,GE,2022-12-22,63.83294296264648
+582172,GE,2022-12-23,63.84855651855469
+582173,GE,2022-12-27,64.66822814941406
+582174,GE,2022-12-28,63.989070892333984
+582175,GE,2022-12-29,65.37860870361328
+582176,GE,2022-12-30,65.40983581542969
+582177,GE,2023-01-03,66.33879852294922
+582178,GE,2023-01-04,70.19999694824219
+582179,GE,2023-01-05,71.29000091552734
+582180,GE,2023-01-06,71.94000244140625
+582181,GE,2023-01-09,72.66999816894531
+582182,GE,2023-01-10,75.2699966430664
+582183,GE,2023-01-11,77.69000244140625
+582184,GE,2023-01-12,78.86000061035156
+582185,GE,2023-01-13,80.19999694824219
+582186,GE,2023-01-17,80.48999786376953
+582187,GE,2023-01-18,79.2699966430664
+582188,GE,2023-01-19,76.86000061035156
+582189,GE,2023-01-20,77.68000030517578
+582190,GE,2023-01-23,79.7699966430664
+582191,GE,2023-01-24,80.69999694824219
+582192,GE,2023-01-25,80.79000091552734
+582193,GE,2023-01-26,81.13999938964844
+582194,GE,2023-01-27,83.2300033569336
+582195,GE,2023-01-30,80.83000183105469
+582196,GE,2023-01-31,80.4800033569336
+582197,GE,2023-02-01,82.31999969482422
+582198,GE,2023-02-02,83.94000244140625
+582199,GE,2023-02-03,81.95999908447266
+582200,GE,2023-02-06,82.3499984741211
+582201,GE,2023-02-07,82.11000061035156
+582202,GE,2023-02-08,81.95999908447266
+582203,GE,2023-02-09,80.79000091552734
+582204,GE,2023-02-10,81.29000091552734
+582205,GE,2023-02-13,82.68000030517578
+582206,GE,2023-02-14,83.54000091552734
+582207,GE,2023-02-15,84.7699966430664
+582208,GE,2023-02-16,84.05000305175781
+582209,GE,2023-02-17,83.04000091552734
+582210,GE,2023-02-21,82.26000213623047
+582211,GE,2023-02-22,83.19000244140625
+582212,GE,2023-02-23,82.94000244140625
+582213,GE,2023-02-24,83.55000305175781
+582214,GE,2023-02-27,83.83999633789062
+582215,GE,2023-02-28,84.70999908447266
+582216,GE,2023-03-01,84.13999938964844
+582217,GE,2023-03-02,85.72000122070312
+582218,GE,2023-03-03,86.37999725341797
+582219,GE,2023-03-06,87.05999755859375
+582220,GE,2023-03-07,86.38999938964844
+582221,GE,2023-03-08,86.9800033569336
+582222,GE,2023-03-09,91.55999755859376
+582223,GE,2023-03-10,91.0
+582224,GE,2023-03-13,88.97000122070312
+582225,GE,2023-03-14,91.16999816894533
+582226,GE,2023-03-15,89.76000213623047
+582227,GE,2023-03-16,91.97000122070312
+582228,GE,2023-03-17,90.29000091552734
+582229,GE,2023-03-20,89.91999816894531
+582230,GE,2023-03-21,92.18000030517578
+582231,GE,2023-03-22,89.58999633789062
+582232,GE,2023-03-23,91.58999633789062
+582233,GE,2023-03-24,91.37000274658205
+582234,GE,2023-03-27,93.30999755859376
+582235,GE,2023-03-28,93.13999938964844
+582236,GE,2023-03-29,94.05999755859376
+582237,GE,2023-03-30,94.0500030517578
+582238,GE,2023-03-31,95.5999984741211
+582239,GE,2023-04-03,96.91999816894533
+582240,GE,2023-04-04,95.0500030517578
+582241,GE,2023-04-05,94.25
+582242,GE,2023-04-06,93.5999984741211
+582243,GE,2023-04-10,94.36000061035156
+582244,GE,2023-04-11,93.91000366210938
+582245,GE,2023-04-12,94.0999984741211
+582246,GE,2023-04-13,94.3000030517578
+582247,GE,2023-04-14,95.44000244140624
+582248,GE,2023-04-17,96.7699966430664
+582249,GE,2023-04-18,98.47000122070312
+582250,GE,2023-04-19,99.02999877929688
+582251,GE,2023-04-20,99.76000213623048
+582252,GE,2023-04-21,99.51000213623048
+582253,GE,2023-04-24,100.1500015258789
+582254,GE,2023-04-25,98.44000244140624
+582255,GE,2023-04-26,96.20999908447266
+582256,GE,2023-04-27,98.05999755859376
+582257,GE,2023-04-28,98.97000122070312
+582258,GE,2023-05-01,101.18000030517578
+582259,GE,2023-05-02,101.51000213623048
+582260,GE,2023-05-03,101.7699966430664
+582261,GE,2023-05-04,99.31999969482422
+582262,GE,2023-05-05,100.23999786376952
+582263,GE,2023-05-08,100.91999816894533
+582264,GE,2023-05-09,101.0
+582265,GE,2023-05-10,99.54000091552734
+582266,GE,2023-05-11,99.51000213623048
+582267,GE,2023-05-12,98.8000030517578
+582268,FIS,2001-06-20,23.899999618530277
+582269,FIS,2001-06-21,25.5
+582270,FIS,2001-06-22,25.600000381469727
+582271,FIS,2001-06-25,26.5
+582272,FIS,2001-06-26,26.450000762939453
+582273,FIS,2001-06-27,26.600000381469727
+582274,FIS,2001-06-28,27.5
+582275,FIS,2001-06-29,28.0
+582276,FIS,2001-07-02,28.0
+582277,FIS,2001-07-03,28.049999237060547
+582278,FIS,2001-07-05,27.950000762939453
+582279,FIS,2001-07-06,30.0
+582280,FIS,2001-07-09,29.90999984741211
+582281,FIS,2001-07-10,28.549999237060547
+582282,FIS,2001-07-11,28.5
+582283,FIS,2001-07-12,29.450000762939453
+582284,FIS,2001-07-13,29.0
+582285,FIS,2001-07-16,28.75
+582286,FIS,2001-07-17,29.59000015258789
+582287,FIS,2001-07-18,29.489999771118164
+582288,FIS,2001-07-19,28.899999618530277
+582289,FIS,2001-07-20,28.959999084472656
+582290,FIS,2001-07-23,29.01000022888184
+582291,FIS,2001-07-24,28.979999542236328
+582292,FIS,2001-07-25,29.549999237060547
+582293,FIS,2001-07-26,29.93000030517578
+582294,FIS,2001-07-27,30.530000686645508
+582295,FIS,2001-07-30,31.6200008392334
+582296,FIS,2001-07-31,33.02000045776367
+582297,FIS,2001-08-01,34.0
+582298,FIS,2001-08-02,33.709999084472656
+582299,FIS,2001-08-03,32.650001525878906
+582300,FIS,2001-08-06,32.13999938964844
+582301,FIS,2001-08-07,32.45000076293945
+582302,FIS,2001-08-08,32.4900016784668
+582303,FIS,2001-08-09,32.5099983215332
+582304,FIS,2001-08-10,32.150001525878906
+582305,FIS,2001-08-13,32.0
+582306,FIS,2001-08-14,32.790000915527344
+582307,FIS,2001-08-15,32.0
+582308,FIS,2001-08-16,32.0
+582309,FIS,2001-08-17,32.2400016784668
+582310,FIS,2001-08-20,32.02000045776367
+582311,FIS,2001-08-21,32.29999923706055
+582312,FIS,2001-08-22,32.5
+582313,FIS,2001-08-23,32.400001525878906
+582314,FIS,2001-08-24,32.349998474121094
+582315,FIS,2001-08-27,32.650001525878906
+582316,FIS,2001-08-28,32.380001068115234
+582317,FIS,2001-08-29,32.72999954223633
+582318,FIS,2001-08-30,33.0099983215332
+582319,FIS,2001-08-31,34.36000061035156
+582320,FIS,2001-09-04,34.900001525878906
+582321,FIS,2001-09-05,33.720001220703125
+582322,FIS,2001-09-06,33.0
+582323,FIS,2001-09-07,32.63999938964844
+582324,FIS,2001-09-10,32.75
+582325,FIS,2001-09-17,30.09000015258789
+582326,FIS,2001-09-18,30.75
+582327,FIS,2001-09-19,30.81999969482422
+582328,FIS,2001-09-20,29.8700008392334
+582329,FIS,2001-09-21,29.63999938964844
+582330,FIS,2001-09-24,29.43000030517578
+582331,FIS,2001-09-25,28.729999542236328
+582332,FIS,2001-09-26,25.600000381469727
+582333,FIS,2001-09-27,24.979999542236328
+582334,FIS,2001-09-28,25.959999084472656
+582335,FIS,2001-10-01,28.229999542236328
+582336,FIS,2001-10-02,28.0
+582337,FIS,2001-10-03,29.21999931335449
+582338,FIS,2001-10-04,31.0
+582339,FIS,2001-10-05,30.190000534057617
+582340,FIS,2001-10-08,28.51000022888184
+582341,FIS,2001-10-09,29.88999938964844
+582342,FIS,2001-10-10,29.739999771118164
+582343,FIS,2001-10-11,28.790000915527344
+582344,FIS,2001-10-12,27.809999465942383
+582345,FIS,2001-10-15,29.0
+582346,FIS,2001-10-16,28.700000762939453
+582347,FIS,2001-10-17,28.65999984741211
+582348,FIS,2001-10-18,29.459999084472656
+582349,FIS,2001-10-19,29.399999618530277
+582350,FIS,2001-10-22,29.51000022888184
+582351,FIS,2001-10-23,29.850000381469727
+582352,FIS,2001-10-24,30.020000457763672
+582353,FIS,2001-10-25,30.0
+582354,FIS,2001-10-26,29.950000762939453
+582355,FIS,2001-10-29,29.489999771118164
+582356,FIS,2001-10-30,27.780000686645508
+582357,FIS,2001-10-31,28.5
+582358,FIS,2001-11-01,27.8799991607666
+582359,FIS,2001-11-02,27.780000686645508
+582360,FIS,2001-11-05,28.030000686645508
+582361,FIS,2001-11-06,27.940000534057617
+582362,FIS,2001-11-07,27.989999771118164
+582363,FIS,2001-11-08,28.57999992370605
+582364,FIS,2001-11-09,28.149999618530277
+582365,FIS,2001-11-12,28.739999771118164
+582366,FIS,2001-11-13,29.020000457763672
+582367,FIS,2001-11-14,29.399999618530277
+582368,FIS,2001-11-15,29.899999618530277
+582369,FIS,2001-11-16,30.040000915527344
+582370,FIS,2001-11-19,30.809999465942383
+582371,FIS,2001-11-20,30.36000061035156
+582372,FIS,2001-11-21,30.5
+582373,FIS,2001-11-23,30.489999771118164
+582374,FIS,2001-11-26,30.489999771118164
+582375,FIS,2001-11-27,30.5
+582376,FIS,2001-11-28,30.209999084472656
+582377,FIS,2001-11-29,29.989999771118164
+582378,FIS,2001-11-30,29.420000076293945
+582379,FIS,2001-12-03,29.11000061035156
+582380,FIS,2001-12-04,29.209999084472656
+582381,FIS,2001-12-05,30.68000030517578
+582382,FIS,2001-12-06,30.5
+582383,FIS,2001-12-07,30.71999931335449
+582384,FIS,2001-12-10,30.940000534057617
+582385,FIS,2001-12-11,31.46999931335449
+582386,FIS,2001-12-12,31.950000762939453
+582387,FIS,2001-12-13,32.209999084472656
+582388,FIS,2001-12-14,33.0
+582389,FIS,2001-12-17,33.18000030517578
+582390,FIS,2001-12-18,34.130001068115234
+582391,FIS,2001-12-19,33.11000061035156
+582392,FIS,2001-12-20,33.63999938964844
+582393,FIS,2001-12-21,34.849998474121094
+582394,FIS,2001-12-24,35.45000076293945
+582395,FIS,2001-12-26,35.06999969482422
+582396,FIS,2001-12-27,34.43000030517578
+582397,FIS,2001-12-28,34.70000076293945
+582398,FIS,2001-12-31,34.220001220703125
+582399,FIS,2002-01-02,35.20000076293945
+582400,FIS,2002-01-03,35.34000015258789
+582401,FIS,2002-01-04,35.0
+582402,FIS,2002-01-07,33.93000030517578
+582403,FIS,2002-01-08,33.7400016784668
+582404,FIS,2002-01-09,34.47999954223633
+582405,FIS,2002-01-10,33.84000015258789
+582406,FIS,2002-01-11,34.060001373291016
+582407,FIS,2002-01-14,34.959999084472656
+582408,FIS,2002-01-15,34.79999923706055
+582409,FIS,2002-01-16,34.54999923706055
+582410,FIS,2002-01-17,35.130001068115234
+582411,FIS,2002-01-18,34.849998474121094
+582412,FIS,2002-01-22,34.099998474121094
+582413,FIS,2002-01-23,33.970001220703125
+582414,FIS,2002-01-24,34.439998626708984
+582415,FIS,2002-01-25,34.099998474121094
+582416,FIS,2002-01-28,34.31999969482422
+582417,FIS,2002-01-29,34.099998474121094
+582418,FIS,2002-01-30,34.45000076293945
+582419,FIS,2002-01-31,34.689998626708984
+582420,FIS,2002-02-01,35.560001373291016
+582421,FIS,2002-02-04,35.20000076293945
+582422,FIS,2002-02-05,35.29999923706055
+582423,FIS,2002-02-06,35.2400016784668
+582424,FIS,2002-02-07,35.22999954223633
+582425,FIS,2002-02-08,35.2400016784668
+582426,FIS,2002-02-11,35.099998474121094
+582427,FIS,2002-02-12,34.959999084472656
+582428,FIS,2002-02-13,35.459999084472656
+582429,FIS,2002-02-14,35.119998931884766
+582430,FIS,2002-02-15,35.25
+582431,FIS,2002-02-19,35.470001220703125
+582432,FIS,2002-02-20,35.52000045776367
+582433,FIS,2002-02-21,34.619998931884766
+582434,FIS,2002-02-22,34.869998931884766
+582435,FIS,2002-02-25,34.849998474121094
+582436,FIS,2002-02-26,34.75
+582437,FIS,2002-02-27,35.11000061035156
+582438,FIS,2002-02-28,37.150001525878906
+582439,FIS,2002-03-01,38.93999862670898
+582440,FIS,2002-03-04,39.869998931884766
+582441,FIS,2002-03-05,39.93999862670898
+582442,FIS,2002-03-06,40.220001220703125
+582443,FIS,2002-03-07,40.45000076293945
+582444,FIS,2002-03-08,40.59999847412109
+582445,FIS,2002-03-11,41.09999847412109
+582446,FIS,2002-03-12,41.2599983215332
+582447,FIS,2002-03-13,40.91999816894531
+582448,FIS,2002-03-14,41.040000915527344
+582449,FIS,2002-03-15,40.43999862670898
+582450,FIS,2002-03-18,39.31999969482422
+582451,FIS,2002-03-19,38.5099983215332
+582452,FIS,2002-03-20,38.709999084472656
+582453,FIS,2002-03-21,39.5
+582454,FIS,2002-03-22,39.93000030517578
+582455,FIS,2002-03-25,39.81999969482422
+582456,FIS,2002-03-26,39.70000076293945
+582457,FIS,2002-03-27,39.77000045776367
+582458,FIS,2002-03-28,39.70000076293945
+582459,FIS,2002-04-01,40.790000915527344
+582460,FIS,2002-04-02,41.43000030517578
+582461,FIS,2002-04-03,40.7400016784668
+582462,FIS,2002-04-04,40.880001068115234
+582463,FIS,2002-04-05,41.5
+582464,FIS,2002-04-08,41.970001220703125
+582465,FIS,2002-04-09,42.560001373291016
+582466,FIS,2002-04-10,42.65999984741211
+582467,FIS,2002-04-11,41.86000061035156
+582468,FIS,2002-04-12,41.72999954223633
+582469,FIS,2002-04-15,41.90999984741211
+582470,FIS,2002-04-16,42.25
+582471,FIS,2002-04-17,41.34000015258789
+582472,FIS,2002-04-18,41.25
+582473,FIS,2002-04-19,42.119998931884766
+582474,FIS,2002-04-22,42.7599983215332
+582475,FIS,2002-04-23,42.79999923706055
+582476,FIS,2002-04-24,41.45000076293945
+582477,FIS,2002-04-25,40.66999816894531
+582478,FIS,2002-04-26,39.84000015258789
+582479,FIS,2002-04-29,38.959999084472656
+582480,FIS,2002-04-30,38.79999923706055
+582481,FIS,2002-05-01,39.0
+582482,FIS,2002-05-02,38.790000915527344
+582483,FIS,2002-05-03,38.7599983215332
+582484,FIS,2002-05-06,38.77000045776367
+582485,FIS,2002-05-07,40.65999984741211
+582486,FIS,2002-05-08,40.25
+582487,FIS,2002-05-09,40.5
+582488,FIS,2002-05-10,40.619998931884766
+582489,FIS,2002-05-13,41.810001373291016
+582490,FIS,2002-05-14,43.560001373291016
+582491,FIS,2002-05-15,43.650001525878906
+582492,FIS,2002-05-16,43.70000076293945
+582493,FIS,2002-05-17,43.5
+582494,FIS,2002-05-20,43.75
+582495,FIS,2002-05-21,42.77000045776367
+582496,FIS,2002-05-22,42.86000061035156
+582497,FIS,2002-05-23,42.560001373291016
+582498,FIS,2002-05-24,42.93000030517578
+582499,FIS,2002-05-28,42.34999847412109
+582500,FIS,2002-05-29,42.369998931884766
+582501,FIS,2002-05-30,42.400001525878906
+582502,FIS,2002-05-31,43.0
+582503,FIS,2002-06-03,44.119998931884766
+582504,FIS,2002-06-04,44.130001068115234
+582505,FIS,2002-06-05,44.0
+582506,FIS,2002-06-06,42.84999847412109
+582507,FIS,2002-06-07,43.16999816894531
+582508,FIS,2002-06-10,43.880001068115234
+582509,FIS,2002-06-11,43.04999923706055
+582510,FIS,2002-06-12,42.380001068115234
+582511,FIS,2002-06-13,41.59000015258789
+582512,FIS,2002-06-14,42.220001220703125
+582513,FIS,2002-06-17,42.75
+582514,FIS,2002-06-18,43.369998931884766
+582515,FIS,2002-06-19,43.18000030517578
+582516,FIS,2002-06-20,42.540000915527344
+582517,FIS,2002-06-21,40.25
+582518,FIS,2002-06-24,40.369998931884766
+582519,FIS,2002-06-25,38.88999938964844
+582520,FIS,2002-06-26,37.400001525878906
+582521,FIS,2002-06-27,36.22999954223633
+582522,FIS,2002-06-28,37.11000061035156
+582523,FIS,2002-07-01,36.83000183105469
+582524,FIS,2002-07-02,36.09999847412109
+582525,FIS,2002-07-03,36.36000061035156
+582526,FIS,2002-07-05,36.95000076293945
+582527,FIS,2002-07-08,37.88999938964844
+582528,FIS,2002-07-09,37.31999969482422
+582529,FIS,2002-07-10,35.75
+582530,FIS,2002-07-11,34.790000915527344
+582531,FIS,2002-07-12,33.560001373291016
+582532,FIS,2002-07-15,32.90999984741211
+582533,FIS,2002-07-16,32.689998626708984
+582534,FIS,2002-07-17,32.810001373291016
+582535,FIS,2002-07-18,31.559999465942383
+582536,FIS,2002-07-19,30.780000686645508
+582537,FIS,2002-07-22,30.6299991607666
+582538,FIS,2002-07-23,29.5
+582539,FIS,2002-07-24,30.399999618530277
+582540,FIS,2002-07-25,31.229999542236328
+582541,FIS,2002-07-26,31.6299991607666
+582542,FIS,2002-07-29,33.5099983215332
+582543,FIS,2002-07-30,34.2400016784668
+582544,FIS,2002-07-31,32.720001220703125
+582545,FIS,2002-08-01,32.15999984741211
+582546,FIS,2002-08-02,30.950000762939453
+582547,FIS,2002-08-05,29.920000076293945
+582548,FIS,2002-08-06,30.200000762939453
+582549,FIS,2002-08-07,30.399999618530277
+582550,FIS,2002-08-08,30.0
+582551,FIS,2002-08-09,30.920000076293945
+582552,FIS,2002-08-12,31.959999084472656
+582553,FIS,2002-08-13,30.6200008392334
+582554,FIS,2002-08-14,30.8799991607666
+582555,FIS,2002-08-15,32.369998931884766
+582556,FIS,2002-08-16,32.20000076293945
+582557,FIS,2002-08-19,33.43000030517578
+582558,FIS,2002-08-20,32.79999923706055
+582559,FIS,2002-08-21,33.099998474121094
+582560,FIS,2002-08-22,33.689998626708984
+582561,FIS,2002-08-23,32.849998474121094
+582562,FIS,2002-08-26,33.5
+582563,FIS,2002-08-27,32.9900016784668
+582564,FIS,2002-08-28,32.75
+582565,FIS,2002-08-29,32.939998626708984
+582566,FIS,2002-08-30,32.86000061035156
+582567,FIS,2002-09-03,31.559999465942383
+582568,FIS,2002-09-04,33.45000076293945
+582569,FIS,2002-09-05,30.489999771118164
+582570,FIS,2002-09-06,30.36000061035156
+582571,FIS,2002-09-09,29.5
+582572,FIS,2002-09-10,28.809999465942383
+582573,FIS,2002-09-11,29.0
+582574,FIS,2002-09-12,28.780000686645508
+582575,FIS,2002-09-13,28.350000381469727
+582576,FIS,2002-09-16,28.959999084472656
+582577,FIS,2002-09-17,29.13999938964844
+582578,FIS,2002-09-18,28.899999618530277
+582579,FIS,2002-09-19,28.399999618530277
+582580,FIS,2002-09-20,19.100000381469727
+582581,FIS,2002-09-23,18.96999931335449
+582582,FIS,2002-09-24,18.07999992370605
+582583,FIS,2002-09-25,20.309999465942383
+582584,FIS,2002-09-26,21.399999618530277
+582585,FIS,2002-09-27,20.549999237060547
+582586,FIS,2002-09-30,20.100000381469727
+582587,FIS,2002-10-01,21.020000457763672
+582588,FIS,2002-10-02,20.979999542236328
+582589,FIS,2002-10-03,20.799999237060547
+582590,FIS,2002-10-04,20.86000061035156
+582591,FIS,2002-10-07,20.5
+582592,FIS,2002-10-08,21.82999992370605
+582593,FIS,2002-10-09,21.68000030517578
+582594,FIS,2002-10-10,21.8700008392334
+582595,FIS,2002-10-11,22.229999542236328
+582596,FIS,2002-10-14,22.57999992370605
+582597,FIS,2002-10-15,23.100000381469727
+582598,FIS,2002-10-16,22.149999618530277
+582599,FIS,2002-10-17,23.11000061035156
+582600,FIS,2002-10-18,22.8700008392334
+582601,FIS,2002-10-21,24.540000915527344
+582602,FIS,2002-10-22,23.420000076293945
+582603,FIS,2002-10-23,23.11000061035156
+582604,FIS,2002-10-24,22.450000762939453
+582605,FIS,2002-10-25,22.700000762939453
+582606,FIS,2002-10-28,22.229999542236328
+582607,FIS,2002-10-29,20.899999618530277
+582608,FIS,2002-10-30,21.149999618530277
+582609,FIS,2002-10-31,21.0
+582610,FIS,2002-11-01,21.8700008392334
+582611,FIS,2002-11-04,21.950000762939453
+582612,FIS,2002-11-05,22.06999969482422
+582613,FIS,2002-11-06,22.350000381469727
+582614,FIS,2002-11-07,21.899999618530277
+582615,FIS,2002-11-08,21.739999771118164
+582616,FIS,2002-11-11,21.100000381469727
+582617,FIS,2002-11-12,21.0
+582618,FIS,2002-11-13,21.059999465942383
+582619,FIS,2002-11-14,22.07999992370605
+582620,FIS,2002-11-15,22.5
+582621,FIS,2002-11-18,22.61000061035156
+582622,FIS,2002-11-19,22.26000022888184
+582623,FIS,2002-11-20,22.5
+582624,FIS,2002-11-21,23.26000022888184
+582625,FIS,2002-11-22,23.790000915527344
+582626,FIS,2002-11-25,23.950000762939453
+582627,FIS,2002-11-26,24.21999931335449
+582628,FIS,2002-11-27,24.399999618530277
+582629,FIS,2002-11-29,24.149999618530277
+582630,FIS,2002-12-02,24.88999938964844
+582631,FIS,2002-12-03,25.239999771118164
+582632,FIS,2002-12-04,25.1200008392334
+582633,FIS,2002-12-05,25.5
+582634,FIS,2002-12-06,25.299999237060547
+582635,FIS,2002-12-09,24.96999931335449
+582636,FIS,2002-12-10,25.700000762939453
+582637,FIS,2002-12-11,26.18000030517578
+582638,FIS,2002-12-12,26.399999618530277
+582639,FIS,2002-12-13,25.5
+582640,FIS,2002-12-16,26.170000076293945
+582641,FIS,2002-12-17,25.350000381469727
+582642,FIS,2002-12-18,24.700000762939453
+582643,FIS,2002-12-19,24.280000686645508
+582644,FIS,2002-12-20,24.13999938964844
+582645,FIS,2002-12-23,24.170000076293945
+582646,FIS,2002-12-24,23.979999542236328
+582647,FIS,2002-12-26,24.59000015258789
+582648,FIS,2002-12-27,24.600000381469727
+582649,FIS,2002-12-30,23.93000030517578
+582650,FIS,2002-12-31,24.549999237060547
+582651,FIS,2003-01-02,25.270000457763672
+582652,FIS,2003-01-03,24.950000762939453
+582653,FIS,2003-01-06,25.780000686645508
+582654,FIS,2003-01-07,25.489999771118164
+582655,FIS,2003-01-08,25.25
+582656,FIS,2003-01-09,26.040000915527344
+582657,FIS,2003-01-10,26.040000915527344
+582658,FIS,2003-01-13,26.489999771118164
+582659,FIS,2003-01-14,25.950000762939453
+582660,FIS,2003-01-15,25.420000076293945
+582661,FIS,2003-01-16,25.299999237060547
+582662,FIS,2003-01-17,24.670000076293945
+582663,FIS,2003-01-21,24.729999542236328
+582664,FIS,2003-01-22,23.799999237060547
+582665,FIS,2003-01-23,24.0
+582666,FIS,2003-01-24,24.049999237060547
+582667,FIS,2003-01-27,24.299999237060547
+582668,FIS,2003-01-28,24.979999542236328
+582669,FIS,2003-01-29,25.149999618530277
+582670,FIS,2003-01-30,24.940000534057617
+582671,FIS,2003-01-31,25.57999992370605
+582672,FIS,2003-02-03,25.520000457763672
+582673,FIS,2003-02-04,25.350000381469727
+582674,FIS,2003-02-05,25.11000061035156
+582675,FIS,2003-02-06,24.959999084472656
+582676,FIS,2003-02-07,24.540000915527344
+582677,FIS,2003-02-10,24.5
+582678,FIS,2003-02-11,24.239999771118164
+582679,FIS,2003-02-12,24.100000381469727
+582680,FIS,2003-02-13,23.100000381469727
+582681,FIS,2003-02-14,23.07999992370605
+582682,FIS,2003-02-18,23.559999465942383
+582683,FIS,2003-02-19,23.530000686645508
+582684,FIS,2003-02-20,23.850000381469727
+582685,FIS,2003-02-21,24.06999969482422
+582686,FIS,2003-02-24,23.5
+582687,FIS,2003-02-25,23.920000076293945
+582688,FIS,2003-02-26,23.690000534057617
+582689,FIS,2003-02-27,24.229999542236328
+582690,FIS,2003-02-28,24.059999465942383
+582691,FIS,2003-03-03,24.059999465942383
+582692,FIS,2003-03-04,23.700000762939453
+582693,FIS,2003-03-05,23.8700008392334
+582694,FIS,2003-03-06,23.93000030517578
+582695,FIS,2003-03-07,23.90999984741211
+582696,FIS,2003-03-10,22.88999938964844
+582697,FIS,2003-03-11,21.649999618530277
+582698,FIS,2003-03-12,21.68000030517578
+582699,FIS,2003-03-13,22.71999931335449
+582700,FIS,2003-03-14,22.88999938964844
+582701,FIS,2003-03-17,23.700000762939453
+582702,FIS,2003-03-18,23.850000381469727
+582703,FIS,2003-03-19,24.020000457763672
+582704,FIS,2003-03-20,24.149999618530277
+582705,FIS,2003-03-21,25.270000457763672
+582706,FIS,2003-03-24,24.8700008392334
+582707,FIS,2003-03-25,25.209999084472656
+582708,FIS,2003-03-26,25.399999618530277
+582709,FIS,2003-03-27,25.01000022888184
+582710,FIS,2003-03-28,25.100000381469727
+582711,FIS,2003-03-31,25.200000762939453
+582712,FIS,2003-04-01,24.71999931335449
+582713,FIS,2003-04-02,24.799999237060547
+582714,FIS,2003-04-03,25.100000381469727
+582715,FIS,2003-04-04,24.989999771118164
+582716,FIS,2003-04-07,24.959999084472656
+582717,FIS,2003-04-08,25.020000457763672
+582718,FIS,2003-04-09,25.0
+582719,FIS,2003-04-10,25.020000457763672
+582720,FIS,2003-04-11,24.3700008392334
+582721,FIS,2003-04-14,25.239999771118164
+582722,FIS,2003-04-15,25.530000686645508
+582723,FIS,2003-04-16,25.13999938964844
+582724,FIS,2003-04-17,25.25
+582725,FIS,2003-04-21,25.520000457763672
+582726,FIS,2003-04-22,26.030000686645508
+582727,FIS,2003-04-23,26.649999618530277
+582728,FIS,2003-04-24,25.600000381469727
+582729,FIS,2003-04-25,25.190000534057617
+582730,FIS,2003-04-28,25.600000381469727
+582731,FIS,2003-04-29,24.989999771118164
+582732,FIS,2003-04-30,24.989999771118164
+582733,FIS,2003-05-01,24.8799991607666
+582734,FIS,2003-05-02,25.3700008392334
+582735,FIS,2003-05-05,25.549999237060547
+582736,FIS,2003-05-06,26.06999969482422
+582737,FIS,2003-05-07,26.0
+582738,FIS,2003-05-08,25.5
+582739,FIS,2003-05-09,25.15999984741211
+582740,FIS,2003-05-12,25.0
+582741,FIS,2003-05-13,24.799999237060547
+582742,FIS,2003-05-14,24.82999992370605
+582743,FIS,2003-05-15,24.450000762939453
+582744,FIS,2003-05-16,24.549999237060547
+582745,FIS,2003-05-19,24.46999931335449
+582746,FIS,2003-05-20,25.13999938964844
+582747,FIS,2003-05-21,24.979999542236328
+582748,FIS,2003-05-22,25.11000061035156
+582749,FIS,2003-05-23,25.56999969482422
+582750,FIS,2003-05-27,25.780000686645508
+582751,FIS,2003-05-28,26.450000762939453
+582752,FIS,2003-05-29,27.0
+582753,FIS,2003-05-30,27.709999084472656
+582754,FIS,2003-06-02,28.209999084472656
+582755,FIS,2003-06-03,27.850000381469727
+582756,FIS,2003-06-04,28.190000534057617
+582757,FIS,2003-06-05,29.709999084472656
+582758,FIS,2003-06-06,30.299999237060547
+582759,FIS,2003-06-09,28.979999542236328
+582760,FIS,2003-06-10,29.030000686645508
+582761,FIS,2003-06-11,29.209999084472656
+582762,FIS,2003-06-12,29.18000030517578
+582763,FIS,2003-06-13,28.76000022888184
+582764,FIS,2003-06-16,29.459999084472656
+582765,FIS,2003-06-17,29.46999931335449
+582766,FIS,2003-06-18,29.170000076293945
+582767,FIS,2003-06-19,28.75
+582768,FIS,2003-06-20,28.479999542236328
+582769,FIS,2003-06-23,28.149999618530277
+582770,FIS,2003-06-24,28.13999938964844
+582771,FIS,2003-06-25,28.059999465942383
+582772,FIS,2003-06-26,28.1200008392334
+582773,FIS,2003-06-27,27.799999237060547
+582774,FIS,2003-06-30,27.75
+582775,FIS,2003-07-01,27.479999542236328
+582776,FIS,2003-07-02,28.0
+582777,FIS,2003-07-03,28.07999992370605
+582778,FIS,2003-07-07,28.549999237060547
+582779,FIS,2003-07-08,28.5
+582780,FIS,2003-07-09,28.82999992370605
+582781,FIS,2003-07-10,28.059999465942383
+582782,FIS,2003-07-11,28.71999931335449
+582783,FIS,2003-07-14,29.299999237060547
+582784,FIS,2003-07-15,29.25
+582785,FIS,2003-07-16,29.36000061035156
+582786,FIS,2003-07-17,28.049999237060547
+582787,FIS,2003-07-18,28.26000022888184
+582788,FIS,2003-07-21,27.88999938964844
+582789,FIS,2003-07-22,27.63999938964844
+582790,FIS,2003-07-23,27.51000022888184
+582791,FIS,2003-07-24,26.56999969482422
+582792,FIS,2003-07-25,26.420000076293945
+582793,FIS,2003-07-28,26.950000762939453
+582794,FIS,2003-07-29,26.979999542236328
+582795,FIS,2003-07-30,27.26000022888184
+582796,FIS,2003-07-31,27.229999542236328
+582797,FIS,2003-08-01,27.020000457763672
+582798,FIS,2003-08-04,27.43000030517578
+582799,FIS,2003-08-05,27.149999618530277
+582800,FIS,2003-08-06,27.26000022888184
+582801,FIS,2003-08-07,27.3799991607666
+582802,FIS,2003-08-08,27.299999237060547
+582803,FIS,2003-08-11,27.149999618530277
+582804,FIS,2003-08-12,27.40999984741211
+582805,FIS,2003-08-13,28.0
+582806,FIS,2003-08-14,28.88999938964844
+582807,FIS,2003-08-15,28.84000015258789
+582808,FIS,2003-08-18,28.950000762939453
+582809,FIS,2003-08-19,29.309999465942383
+582810,FIS,2003-08-20,29.6299991607666
+582811,FIS,2003-08-21,29.959999084472656
+582812,FIS,2003-08-22,29.920000076293945
+582813,FIS,2003-08-25,29.8799991607666
+582814,FIS,2003-08-26,29.6299991607666
+582815,FIS,2003-08-27,29.950000762939453
+582816,FIS,2003-08-28,29.940000534057617
+582817,FIS,2003-08-29,30.25
+582818,FIS,2003-09-02,31.549999237060547
+582819,FIS,2003-09-03,32.52000045776367
+582820,FIS,2003-09-04,32.04999923706055
+582821,FIS,2003-09-05,32.130001068115234
+582822,FIS,2003-09-08,32.5099983215332
+582823,FIS,2003-09-09,32.04999923706055
+582824,FIS,2003-09-10,31.43000030517578
+582825,FIS,2003-09-11,31.25
+582826,FIS,2003-09-12,31.5
+582827,FIS,2003-09-15,31.040000915527344
+582828,FIS,2003-09-16,31.850000381469727
+582829,FIS,2003-09-17,32.310001373291016
+582830,FIS,2003-09-18,32.599998474121094
+582831,FIS,2003-09-19,32.91999816894531
+582832,FIS,2003-09-22,32.790000915527344
+582833,FIS,2003-09-23,32.900001525878906
+582834,FIS,2003-09-24,32.400001525878906
+582835,FIS,2003-09-25,31.649999618530277
+582836,FIS,2003-09-26,31.950000762939453
+582837,FIS,2003-09-29,32.81999969482422
+582838,FIS,2003-09-30,32.11000061035156
+582839,FIS,2003-10-01,33.060001373291016
+582840,FIS,2003-10-02,32.709999084472656
+582841,FIS,2003-10-03,33.0
+582842,FIS,2003-10-06,32.939998626708984
+582843,FIS,2003-10-07,32.79999923706055
+582844,FIS,2003-10-08,32.70000076293945
+582845,FIS,2003-10-09,32.75
+582846,FIS,2003-10-10,32.869998931884766
+582847,FIS,2003-10-13,32.709999084472656
+582848,FIS,2003-10-14,32.650001525878906
+582849,FIS,2003-10-15,32.47999954223633
+582850,FIS,2003-10-16,32.91999816894531
+582851,FIS,2003-10-17,32.27000045776367
+582852,FIS,2003-10-20,32.47999954223633
+582853,FIS,2003-10-21,31.86000061035156
+582854,FIS,2003-10-22,31.399999618530277
+582855,FIS,2003-10-23,31.850000381469727
+582856,FIS,2003-10-24,31.8799991607666
+582857,FIS,2003-10-27,31.979999542236328
+582858,FIS,2003-10-28,31.899999618530277
+582859,FIS,2003-10-29,32.099998474121094
+582860,FIS,2003-10-30,33.02000045776367
+582861,FIS,2003-10-31,33.65999984741211
+582862,FIS,2003-11-03,33.40999984741211
+582863,FIS,2003-11-04,33.540000915527344
+582864,FIS,2003-11-05,33.29999923706055
+582865,FIS,2003-11-06,33.02000045776367
+582866,FIS,2003-11-07,33.540000915527344
+582867,FIS,2003-11-10,33.79999923706055
+582868,FIS,2003-11-11,32.970001220703125
+582869,FIS,2003-11-12,33.630001068115234
+582870,FIS,2003-11-13,33.810001373291016
+582871,FIS,2003-11-14,33.540000915527344
+582872,FIS,2003-11-17,33.13999938964844
+582873,FIS,2003-11-18,32.95000076293945
+582874,FIS,2003-11-19,33.09000015258789
+582875,FIS,2003-11-20,32.810001373291016
+582876,FIS,2003-11-21,32.619998931884766
+582877,FIS,2003-11-24,33.0
+582878,FIS,2003-11-25,33.45000076293945
+582879,FIS,2003-11-26,33.95000076293945
+582880,FIS,2003-11-28,34.599998474121094
+582881,FIS,2003-12-01,35.029998779296875
+582882,FIS,2003-12-02,34.97999954223633
+582883,FIS,2003-12-03,33.650001525878906
+582884,FIS,2003-12-04,33.959999084472656
+582885,FIS,2003-12-05,33.27000045776367
+582886,FIS,2003-12-08,33.13999938964844
+582887,FIS,2003-12-09,33.099998474121094
+582888,FIS,2003-12-10,33.02000045776367
+582889,FIS,2003-12-11,33.66999816894531
+582890,FIS,2003-12-12,33.560001373291016
+582891,FIS,2003-12-15,32.93000030517578
+582892,FIS,2003-12-16,32.81999969482422
+582893,FIS,2003-12-17,31.989999771118164
+582894,FIS,2003-12-18,32.58000183105469
+582895,FIS,2003-12-19,32.439998626708984
+582896,FIS,2003-12-22,32.93000030517578
+582897,FIS,2003-12-23,32.91999816894531
+582898,FIS,2003-12-24,32.54999923706055
+582899,FIS,2003-12-26,32.599998474121094
+582900,FIS,2003-12-29,33.040000915527344
+582901,FIS,2003-12-30,32.900001525878906
+582902,FIS,2003-12-31,32.79999923706055
+582903,FIS,2004-01-02,32.939998626708984
+582904,FIS,2004-01-05,33.939998626708984
+582905,FIS,2004-01-06,33.599998474121094
+582906,FIS,2004-01-07,33.54999923706055
+582907,FIS,2004-01-08,32.91999816894531
+582908,FIS,2004-01-09,33.02000045776367
+582909,FIS,2004-01-12,33.47999954223633
+582910,FIS,2004-01-13,33.349998474121094
+582911,FIS,2004-01-14,33.5
+582912,FIS,2004-01-15,33.400001525878906
+582913,FIS,2004-01-16,33.09000015258789
+582914,FIS,2004-01-20,33.5
+582915,FIS,2004-01-21,33.560001373291016
+582916,FIS,2004-01-22,33.5
+582917,FIS,2004-01-23,33.290000915527344
+582918,FIS,2004-01-26,33.470001220703125
+582919,FIS,2004-01-27,33.130001068115234
+582920,FIS,2004-01-28,32.0099983215332
+582921,FIS,2004-01-29,31.440000534057617
+582922,FIS,2004-01-30,32.06999969482422
+582923,FIS,2004-02-02,33.15999984741211
+582924,FIS,2004-02-03,32.95000076293945
+582925,FIS,2004-02-04,32.54999923706055
+582926,FIS,2004-02-05,32.84000015258789
+582927,FIS,2004-02-06,33.189998626708984
+582928,FIS,2004-02-09,33.52000045776367
+582929,FIS,2004-02-10,33.68000030517578
+582930,FIS,2004-02-11,34.13999938964844
+582931,FIS,2004-02-12,34.0
+582932,FIS,2004-02-13,34.0
+582933,FIS,2004-02-17,33.70000076293945
+582934,FIS,2004-02-18,32.970001220703125
+582935,FIS,2004-02-19,32.5099983215332
+582936,FIS,2004-02-20,32.880001068115234
+582937,FIS,2004-02-23,33.29999923706055
+582938,FIS,2004-02-24,33.36000061035156
+582939,FIS,2004-02-25,33.45000076293945
+582940,FIS,2004-02-26,33.91999816894531
+582941,FIS,2004-02-27,34.16999816894531
+582942,FIS,2004-03-01,34.5
+582943,FIS,2004-03-02,34.029998779296875
+582944,FIS,2004-03-03,34.0
+582945,FIS,2004-03-04,34.02000045776367
+582946,FIS,2004-03-05,34.5
+582947,FIS,2004-03-08,34.630001068115234
+582948,FIS,2004-03-09,34.439998626708984
+582949,FIS,2004-03-10,33.97999954223633
+582950,FIS,2004-03-11,33.349998474121094
+582951,FIS,2004-03-12,33.849998474121094
+582952,FIS,2004-03-15,33.40999984741211
+582953,FIS,2004-03-16,33.47999954223633
+582954,FIS,2004-03-17,33.5
+582955,FIS,2004-03-18,33.689998626708984
+582956,FIS,2004-03-19,33.439998626708984
+582957,FIS,2004-03-22,33.0
+582958,FIS,2004-03-23,33.029998779296875
+582959,FIS,2004-03-24,33.04999923706055
+582960,FIS,2004-03-25,33.83000183105469
+582961,FIS,2004-03-26,33.27000045776367
+582962,FIS,2004-03-29,33.959999084472656
+582963,FIS,2004-03-30,34.349998474121094
+582964,FIS,2004-03-31,35.02000045776367
+582965,FIS,2004-04-01,35.70000076293945
+582966,FIS,2004-04-02,35.900001525878906
+582967,FIS,2004-04-05,36.209999084472656
+582968,FIS,2004-04-06,35.779998779296875
+582969,FIS,2004-04-07,35.75
+582970,FIS,2004-04-08,35.5099983215332
+582971,FIS,2004-04-12,35.560001373291016
+582972,FIS,2004-04-13,35.0099983215332
+582973,FIS,2004-04-14,35.18000030517578
+582974,FIS,2004-04-15,35.279998779296875
+582975,FIS,2004-04-16,35.09000015258789
+582976,FIS,2004-04-19,34.95000076293945
+582977,FIS,2004-04-20,34.52000045776367
+582978,FIS,2004-04-21,34.880001068115234
+582979,FIS,2004-04-22,35.18000030517578
+582980,FIS,2004-04-23,34.77000045776367
+582981,FIS,2004-04-26,34.72999954223633
+582982,FIS,2004-04-27,35.2400016784668
+582983,FIS,2004-04-28,35.27000045776367
+582984,FIS,2004-04-29,35.72999954223633
+582985,FIS,2004-04-30,35.779998779296875
+582986,FIS,2004-05-03,36.58000183105469
+582987,FIS,2004-05-04,36.459999084472656
+582988,FIS,2004-05-05,36.2599983215332
+582989,FIS,2004-05-06,35.970001220703125
+582990,FIS,2004-05-07,35.29999923706055
+582991,FIS,2004-05-10,35.869998931884766
+582992,FIS,2004-05-11,35.2599983215332
+582993,FIS,2004-05-12,35.560001373291016
+582994,FIS,2004-05-13,35.790000915527344
+582995,FIS,2004-05-14,36.36000061035156
+582996,FIS,2004-05-17,35.900001525878906
+582997,FIS,2004-05-18,36.52000045776367
+582998,FIS,2004-05-19,36.77000045776367
+582999,FIS,2004-05-20,37.02999877929688
+583000,FIS,2004-05-21,36.93000030517578
+583001,FIS,2004-05-24,36.91999816894531
+583002,FIS,2004-05-25,37.45000076293945
+583003,FIS,2004-05-26,37.45000076293945
+583004,FIS,2004-05-27,37.70000076293945
+583005,FIS,2004-05-28,37.72999954223633
+583006,FIS,2004-06-01,37.720001220703125
+583007,FIS,2004-06-02,37.650001525878906
+583008,FIS,2004-06-03,37.08000183105469
+583009,FIS,2004-06-04,38.0
+583010,FIS,2004-06-07,38.86000061035156
+583011,FIS,2004-06-08,38.81999969482422
+583012,FIS,2004-06-09,38.0099983215332
+583013,FIS,2004-06-10,38.040000915527344
+583014,FIS,2004-06-14,38.0
+583015,FIS,2004-06-15,38.81999969482422
+583016,FIS,2004-06-16,38.70000076293945
+583017,FIS,2004-06-17,38.70000076293945
+583018,FIS,2004-06-18,37.77999877929688
+583019,FIS,2004-06-21,37.7400016784668
+583020,FIS,2004-06-22,38.27000045776367
+583021,FIS,2004-06-23,38.470001220703125
+583022,FIS,2004-06-24,38.61000061035156
+583023,FIS,2004-06-25,39.47999954223633
+583024,FIS,2004-06-28,38.58000183105469
+583025,FIS,2004-06-29,38.79999923706055
+583026,FIS,2004-06-30,38.79999923706055
+583027,FIS,2004-07-01,37.79999923706055
+583028,FIS,2004-07-02,39.36000061035156
+583029,FIS,2004-07-06,38.29999923706055
+583030,FIS,2004-07-07,38.43000030517578
+583031,FIS,2004-07-08,38.02000045776367
+583032,FIS,2004-07-09,38.41999816894531
+583033,FIS,2004-07-12,38.68999862670898
+583034,FIS,2004-07-13,38.2599983215332
+583035,FIS,2004-07-14,38.11000061035156
+583036,FIS,2004-07-15,38.29999923706055
+583037,FIS,2004-07-16,37.90999984741211
+583038,FIS,2004-07-19,37.68000030517578
+583039,FIS,2004-07-20,38.34000015258789
+583040,FIS,2004-07-21,37.130001068115234
+583041,FIS,2004-07-22,37.04999923706055
+583042,FIS,2004-07-23,37.08000183105469
+583043,FIS,2004-07-26,37.91999816894531
+583044,FIS,2004-07-27,37.97999954223633
+583045,FIS,2004-07-28,37.52000045776367
+583046,FIS,2004-07-29,38.220001220703125
+583047,FIS,2004-07-30,37.90999984741211
+583048,FIS,2004-08-02,37.79999923706055
+583049,FIS,2004-08-03,37.400001525878906
+583050,FIS,2004-08-04,37.560001373291016
+583051,FIS,2004-08-05,36.959999084472656
+583052,FIS,2004-08-06,36.34999847412109
+583053,FIS,2004-08-09,36.34999847412109
+583054,FIS,2004-08-10,37.220001220703125
+583055,FIS,2004-08-11,36.970001220703125
+583056,FIS,2004-08-12,36.56999969482422
+583057,FIS,2004-08-13,36.75
+583058,FIS,2004-08-16,36.84000015258789
+583059,FIS,2004-08-17,37.09999847412109
+583060,FIS,2004-08-18,37.61000061035156
+583061,FIS,2004-08-19,38.02000045776367
+583062,FIS,2004-08-20,38.27999877929688
+583063,FIS,2004-08-23,37.59999847412109
+583064,FIS,2004-08-24,37.75
+583065,FIS,2004-08-25,38.400001525878906
+583066,FIS,2004-08-26,38.2599983215332
+583067,FIS,2004-08-27,38.36000061035156
+583068,FIS,2004-08-30,37.79999923706055
+583069,FIS,2004-08-31,38.380001068115234
+583070,FIS,2004-09-01,38.9900016784668
+583071,FIS,2004-09-02,39.650001525878906
+583072,FIS,2004-09-03,38.9900016784668
+583073,FIS,2004-09-07,39.119998931884766
+583074,FIS,2004-09-08,39.060001373291016
+583075,FIS,2004-09-09,38.93999862670898
+583076,FIS,2004-09-10,38.97999954223633
+583077,FIS,2004-09-13,39.15999984741211
+583078,FIS,2004-09-14,38.9900016784668
+583079,FIS,2004-09-15,38.77000045776367
+583080,FIS,2004-09-16,38.900001525878906
+583081,FIS,2004-09-17,38.86000061035156
+583082,FIS,2004-09-20,38.400001525878906
+583083,FIS,2004-09-21,38.75
+583084,FIS,2004-09-22,37.84000015258789
+583085,FIS,2004-09-23,38.7599983215332
+583086,FIS,2004-09-24,38.43999862670898
+583087,FIS,2004-09-27,37.79999923706055
+583088,FIS,2004-09-28,37.59000015258789
+583089,FIS,2004-09-29,37.220001220703125
+583090,FIS,2004-09-30,37.209999084472656
+583091,FIS,2004-10-01,38.02999877929688
+583092,FIS,2004-10-04,37.93000030517578
+583093,FIS,2004-10-05,38.29999923706055
+583094,FIS,2004-10-06,38.27999877929688
+583095,FIS,2004-10-07,37.18000030517578
+583096,FIS,2004-10-08,36.59999847412109
+583097,FIS,2004-10-11,37.0099983215332
+583098,FIS,2004-10-12,36.38999938964844
+583099,FIS,2004-10-13,36.27999877929688
+583100,FIS,2004-10-14,35.619998931884766
+583101,FIS,2004-10-15,36.18000030517578
+583102,FIS,2004-10-18,36.310001373291016
+583103,FIS,2004-10-19,35.9900016784668
+583104,FIS,2004-10-20,36.29999923706055
+583105,FIS,2004-10-21,36.54999923706055
+583106,FIS,2004-10-22,35.0099983215332
+583107,FIS,2004-10-25,34.90999984741211
+583108,FIS,2004-10-26,34.81999969482422
+583109,FIS,2004-10-27,35.25
+583110,FIS,2004-10-28,35.290000915527344
+583111,FIS,2004-10-29,35.349998474121094
+583112,FIS,2004-11-01,35.16999816894531
+583113,FIS,2004-11-02,34.95000076293945
+583114,FIS,2004-11-03,35.099998474121094
+583115,FIS,2004-11-04,35.279998779296875
+583116,FIS,2004-11-05,35.56999969482422
+583117,FIS,2004-11-08,35.4900016784668
+583118,FIS,2004-11-09,35.56999969482422
+583119,FIS,2004-11-10,35.79999923706055
+583120,FIS,2004-11-11,36.08000183105469
+583121,FIS,2004-11-12,34.66999816894531
+583122,FIS,2004-11-15,35.29999923706055
+583123,FIS,2004-11-16,35.33000183105469
+583124,FIS,2004-11-17,35.29999923706055
+583125,FIS,2004-11-18,35.41999816894531
+583126,FIS,2004-11-19,35.2599983215332
+583127,FIS,2004-11-22,34.880001068115234
+583128,FIS,2004-11-23,34.9900016784668
+583129,FIS,2004-11-24,35.13999938964844
+583130,FIS,2004-11-26,34.880001068115234
+583131,FIS,2004-11-29,35.0
+583132,FIS,2004-11-30,34.400001525878906
+583133,FIS,2004-12-01,34.470001220703125
+583134,FIS,2004-12-02,34.2599983215332
+583135,FIS,2004-12-03,33.75
+583136,FIS,2004-12-06,33.5
+583137,FIS,2004-12-07,33.400001525878906
+583138,FIS,2004-12-08,33.25
+583139,FIS,2004-12-09,33.09000015258789
+583140,FIS,2004-12-10,33.0
+583141,FIS,2004-12-13,32.95000076293945
+583142,FIS,2004-12-14,33.43000030517578
+583143,FIS,2004-12-15,33.70000076293945
+583144,FIS,2004-12-16,33.90999984741211
+583145,FIS,2004-12-17,34.79999923706055
+583146,FIS,2004-12-20,34.75
+583147,FIS,2004-12-21,34.939998626708984
+583148,FIS,2004-12-22,35.5
+583149,FIS,2004-12-23,35.5
+583150,FIS,2004-12-27,35.04999923706055
+583151,FIS,2004-12-28,35.5
+583152,FIS,2004-12-29,35.40999984741211
+583153,FIS,2004-12-30,35.45000076293945
+583154,FIS,2004-12-31,35.529998779296875
+583155,FIS,2005-01-03,35.2400016784668
+583156,FIS,2005-01-04,34.95000076293945
+583157,FIS,2005-01-05,34.79999923706055
+583158,FIS,2005-01-06,35.040000915527344
+583159,FIS,2005-01-07,35.11000061035156
+583160,FIS,2005-01-10,35.11000061035156
+583161,FIS,2005-01-11,34.52000045776367
+583162,FIS,2005-01-12,35.04999923706055
+583163,FIS,2005-01-13,34.83000183105469
+583164,FIS,2005-01-14,35.060001373291016
+583165,FIS,2005-01-18,35.66999816894531
+583166,FIS,2005-01-19,35.18000030517578
+583167,FIS,2005-01-20,35.099998474121094
+583168,FIS,2005-01-21,34.90999984741211
+583169,FIS,2005-01-24,34.59000015258789
+583170,FIS,2005-01-25,35.0
+583171,FIS,2005-01-26,35.59000015258789
+583172,FIS,2005-01-27,34.630001068115234
+583173,FIS,2005-01-28,34.25
+583174,FIS,2005-01-31,35.0
+583175,FIS,2005-02-01,35.08000183105469
+583176,FIS,2005-02-02,35.2400016784668
+583177,FIS,2005-02-03,35.08000183105469
+583178,FIS,2005-02-04,35.2400016784668
+583179,FIS,2005-02-07,35.08000183105469
+583180,FIS,2005-02-08,34.880001068115234
+583181,FIS,2005-02-09,34.75
+583182,FIS,2005-02-10,34.61000061035156
+583183,FIS,2005-02-11,35.13999938964844
+583184,FIS,2005-02-14,35.31999969482422
+583185,FIS,2005-02-15,35.40999984741211
+583186,FIS,2005-02-16,35.38999938964844
+583187,FIS,2005-02-17,34.9900016784668
+583188,FIS,2005-02-18,34.58000183105469
+583189,FIS,2005-02-22,34.099998474121094
+583190,FIS,2005-02-23,34.150001525878906
+583191,FIS,2005-02-24,34.88999938964844
+583192,FIS,2005-02-25,35.31999969482422
+583193,FIS,2005-02-28,35.630001068115234
+583194,FIS,2005-03-01,35.36000061035156
+583195,FIS,2005-03-02,35.310001373291016
+583196,FIS,2005-03-03,35.220001220703125
+583197,FIS,2005-03-04,35.70000076293945
+583198,FIS,2005-03-07,36.09999847412109
+583199,FIS,2005-03-08,36.09999847412109
+583200,FIS,2005-03-09,35.779998779296875
+583201,FIS,2005-03-10,36.290000915527344
+583202,FIS,2005-03-11,36.150001525878906
+583203,FIS,2005-03-14,36.400001525878906
+583204,FIS,2005-03-15,36.38999938964844
+583205,FIS,2005-03-16,35.36000061035156
+583206,FIS,2005-03-17,35.5
+583207,FIS,2005-03-18,35.2400016784668
+583208,FIS,2005-03-21,35.04999923706055
+583209,FIS,2005-03-22,34.81999969482422
+583210,FIS,2005-03-23,35.11000061035156
+583211,FIS,2005-03-24,35.0099983215332
+583212,FIS,2005-03-28,35.349998474121094
+583213,FIS,2005-03-29,34.33000183105469
+583214,FIS,2005-03-30,35.02000045776367
+583215,FIS,2005-03-31,34.619998931884766
+583216,FIS,2005-04-01,34.189998626708984
+583217,FIS,2005-04-04,34.0
+583218,FIS,2005-04-05,33.66999816894531
+583219,FIS,2005-04-06,33.68000030517578
+583220,FIS,2005-04-07,33.59000015258789
+583221,FIS,2005-04-08,33.400001525878906
+583222,FIS,2005-04-11,33.2599983215332
+583223,FIS,2005-04-12,33.119998931884766
+583224,FIS,2005-04-13,33.459999084472656
+583225,FIS,2005-04-14,33.33000183105469
+583226,FIS,2005-04-15,32.779998779296875
+583227,FIS,2005-04-18,32.959999084472656
+583228,FIS,2005-04-19,33.38999938964844
+583229,FIS,2005-04-20,32.81999969482422
+583230,FIS,2005-04-21,34.0
+583231,FIS,2005-04-22,34.150001525878906
+583232,FIS,2005-04-25,36.060001373291016
+583233,FIS,2005-04-26,35.91999816894531
+583234,FIS,2005-04-27,35.90999984741211
+583235,FIS,2005-04-28,35.900001525878906
+583236,FIS,2005-04-29,36.43000030517578
+583237,FIS,2005-05-02,36.380001068115234
+583238,FIS,2005-05-03,36.0
+583239,FIS,2005-05-04,36.33000183105469
+583240,FIS,2005-05-05,35.84000015258789
+583241,FIS,2005-05-06,35.790000915527344
+583242,FIS,2005-05-09,36.09000015258789
+583243,FIS,2005-05-10,35.4900016784668
+583244,FIS,2005-05-11,35.810001373291016
+583245,FIS,2005-05-12,35.56999969482422
+583246,FIS,2005-05-13,35.939998626708984
+583247,FIS,2005-05-16,36.06999969482422
+583248,FIS,2005-05-17,36.040000915527344
+583249,FIS,2005-05-18,36.540000915527344
+583250,FIS,2005-05-19,36.720001220703125
+583251,FIS,2005-05-20,37.09999847412109
+583252,FIS,2005-05-23,37.7599983215332
+583253,FIS,2005-05-24,37.84000015258789
+583254,FIS,2005-05-25,37.70000076293945
+583255,FIS,2005-05-26,37.72999954223633
+583256,FIS,2005-05-27,37.59999847412109
+583257,FIS,2005-05-31,37.54999923706055
+583258,FIS,2005-06-01,37.540000915527344
+583259,FIS,2005-06-02,37.709999084472656
+583260,FIS,2005-06-03,36.83000183105469
+583261,FIS,2005-06-06,37.040000915527344
+583262,FIS,2005-06-07,36.95000076293945
+583263,FIS,2005-06-08,37.13999938964844
+583264,FIS,2005-06-09,37.43999862670898
+583265,FIS,2005-06-10,38.08000183105469
+583266,FIS,2005-06-13,38.560001373291016
+583267,FIS,2005-06-14,38.5
+583268,FIS,2005-06-15,38.52999877929688
+583269,FIS,2005-06-16,38.7599983215332
+583270,FIS,2005-06-17,38.77999877929688
+583271,FIS,2005-06-20,38.59000015258789
+583272,FIS,2005-06-21,38.61000061035156
+583273,FIS,2005-06-22,38.20000076293945
+583274,FIS,2005-06-23,37.54999923706055
+583275,FIS,2005-06-24,37.459999084472656
+583276,FIS,2005-06-27,37.869998931884766
+583277,FIS,2005-06-28,38.13999938964844
+583278,FIS,2005-06-29,38.29999923706055
+583279,FIS,2005-06-30,38.220001220703125
+583280,FIS,2005-07-01,38.59000015258789
+583281,FIS,2005-07-05,38.65999984741211
+583282,FIS,2005-07-06,38.59000015258789
+583283,FIS,2005-07-07,38.47999954223633
+583284,FIS,2005-07-08,38.56999969482422
+583285,FIS,2005-07-11,38.5
+583286,FIS,2005-07-12,38.290000915527344
+583287,FIS,2005-07-13,38.310001373291016
+583288,FIS,2005-07-14,38.45000076293945
+583289,FIS,2005-07-15,38.0
+583290,FIS,2005-07-18,37.84999847412109
+583291,FIS,2005-07-19,37.93999862670898
+583292,FIS,2005-07-20,38.15999984741211
+583293,FIS,2005-07-21,37.09000015258789
+583294,FIS,2005-07-22,36.5099983215332
+583295,FIS,2005-07-25,35.22999954223633
+583296,FIS,2005-07-26,35.400001525878906
+583297,FIS,2005-07-27,34.79999923706055
+583298,FIS,2005-07-28,34.939998626708984
+583299,FIS,2005-07-29,34.619998931884766
+583300,FIS,2005-08-01,34.369998931884766
+583301,FIS,2005-08-02,34.0
+583302,FIS,2005-08-03,34.119998931884766
+583303,FIS,2005-08-04,33.91999816894531
+583304,FIS,2005-08-05,33.79999923706055
+583305,FIS,2005-08-08,34.06999969482422
+583306,FIS,2005-08-09,33.70000076293945
+583307,FIS,2005-08-10,33.529998779296875
+583308,FIS,2005-08-11,33.880001068115234
+583309,FIS,2005-08-12,33.77000045776367
+583310,FIS,2005-08-15,33.630001068115234
+583311,FIS,2005-08-16,33.54999923706055
+583312,FIS,2005-08-17,33.540000915527344
+583313,FIS,2005-08-18,33.4900016784668
+583314,FIS,2005-08-19,33.279998779296875
+583315,FIS,2005-08-22,34.0
+583316,FIS,2005-08-23,33.900001525878906
+583317,FIS,2005-08-24,34.0
+583318,FIS,2005-08-25,35.540000915527344
+583319,FIS,2005-08-26,34.970001220703125
+583320,FIS,2005-08-29,34.970001220703125
+583321,FIS,2005-08-30,34.779998779296875
+583322,FIS,2005-08-31,34.380001068115234
+583323,FIS,2005-09-01,33.97999954223633
+583324,FIS,2005-09-02,33.91999816894531
+583325,FIS,2005-09-06,33.84000015258789
+583326,FIS,2005-09-07,33.86000061035156
+583327,FIS,2005-09-08,33.58000183105469
+583328,FIS,2005-09-09,33.79999923706055
+583329,FIS,2005-09-12,33.849998474121094
+583330,FIS,2005-09-13,33.86000061035156
+583331,FIS,2005-09-14,33.599998474121094
+583332,FIS,2005-09-15,38.79999923706055
+583333,FIS,2005-09-16,39.93000030517578
+583334,FIS,2005-09-19,39.47999954223633
+583335,FIS,2005-09-20,39.97999954223633
+583336,FIS,2005-09-21,38.79999923706055
+583337,FIS,2005-09-22,39.40999984741211
+583338,FIS,2005-09-23,40.119998931884766
+583339,FIS,2005-09-26,40.0
+583340,FIS,2005-09-27,39.95000076293945
+583341,FIS,2005-09-28,40.02999877929688
+583342,FIS,2005-09-29,40.04999923706055
+583343,FIS,2005-09-30,40.02000045776367
+583344,FIS,2005-10-03,40.0
+583345,FIS,2005-10-04,39.900001525878906
+583346,FIS,2005-10-05,39.59999847412109
+583347,FIS,2005-10-06,39.0
+583348,FIS,2005-10-07,39.09999847412109
+583349,FIS,2005-10-10,38.33000183105469
+583350,FIS,2005-10-11,38.0
+583351,FIS,2005-10-12,37.900001525878906
+583352,FIS,2005-10-13,37.7599983215332
+583353,FIS,2005-10-14,37.970001220703125
+583354,FIS,2005-10-17,37.900001525878906
+583355,FIS,2005-10-18,37.369998931884766
+583356,FIS,2005-10-19,37.95000076293945
+583357,FIS,2005-10-20,37.209999084472656
+583358,FIS,2005-10-21,37.38999938964844
+583359,FIS,2005-10-24,37.400001525878906
+583360,FIS,2005-10-25,37.59999847412109
+583361,FIS,2005-10-26,37.34999847412109
+583362,FIS,2005-10-27,36.709999084472656
+583363,FIS,2005-10-28,36.900001525878906
+583364,FIS,2005-10-31,37.459999084472656
+583365,FIS,2005-11-01,37.52000045776367
+583366,FIS,2005-11-02,38.02000045776367
+583367,FIS,2005-11-03,38.2599983215332
+583368,FIS,2005-11-04,38.369998931884766
+583369,FIS,2005-11-07,39.040000915527344
+583370,FIS,2005-11-08,38.4900016784668
+583371,FIS,2005-11-09,38.4900016784668
+583372,FIS,2005-11-10,38.470001220703125
+583373,FIS,2005-11-11,39.0
+583374,FIS,2005-11-14,39.310001373291016
+583375,FIS,2005-11-15,39.84999847412109
+583376,FIS,2005-11-16,39.68999862670898
+583377,FIS,2005-11-17,40.880001068115234
+583378,FIS,2005-11-18,41.290000915527344
+583379,FIS,2005-11-21,41.16999816894531
+583380,FIS,2005-11-22,41.02000045776367
+583381,FIS,2005-11-23,40.97999954223633
+583382,FIS,2005-11-25,40.470001220703125
+583383,FIS,2005-11-28,40.27000045776367
+583384,FIS,2005-11-29,40.77000045776367
+583385,FIS,2005-11-30,40.209999084472656
+583386,FIS,2005-12-01,40.47999954223633
+583387,FIS,2005-12-02,40.77000045776367
+583388,FIS,2005-12-05,40.7599983215332
+583389,FIS,2005-12-06,40.970001220703125
+583390,FIS,2005-12-07,40.16999816894531
+583391,FIS,2005-12-08,39.790000915527344
+583392,FIS,2005-12-09,40.02000045776367
+583393,FIS,2005-12-12,40.02999877929688
+583394,FIS,2005-12-13,40.060001373291016
+583395,FIS,2005-12-14,40.43999862670898
+583396,FIS,2005-12-15,40.400001525878906
+583397,FIS,2005-12-16,39.93999862670898
+583398,FIS,2005-12-19,39.54999923706055
+583399,FIS,2005-12-20,40.2400016784668
+583400,FIS,2005-12-21,40.130001068115234
+583401,FIS,2005-12-22,40.52999877929688
+583402,FIS,2005-12-23,40.68000030517578
+583403,FIS,2005-12-27,40.060001373291016
+583404,FIS,2005-12-28,40.310001373291016
+583405,FIS,2005-12-29,40.36000061035156
+583406,FIS,2005-12-30,40.560001373291016
+583407,FIS,2006-01-03,41.040000915527344
+583408,FIS,2006-01-04,41.04999923706055
+583409,FIS,2006-01-05,42.81999969482422
+583410,FIS,2006-01-06,42.470001220703125
+583411,FIS,2006-01-09,42.84999847412109
+583412,FIS,2006-01-10,43.400001525878906
+583413,FIS,2006-01-11,43.45000076293945
+583414,FIS,2006-01-12,43.04999923706055
+583415,FIS,2006-01-13,43.27000045776367
+583416,FIS,2006-01-17,43.09999847412109
+583417,FIS,2006-01-18,43.0
+583418,FIS,2006-01-19,43.720001220703125
+583419,FIS,2006-01-20,43.150001525878906
+583420,FIS,2006-01-23,43.5
+583421,FIS,2006-01-24,43.83000183105469
+583422,FIS,2006-01-25,43.93000030517578
+583423,FIS,2006-01-26,44.15999984741211
+583424,FIS,2006-01-27,43.77000045776367
+583425,FIS,2006-01-30,43.36000061035156
+583426,FIS,2006-01-31,43.45000076293945
+583427,FIS,2006-02-01,39.47999954223633
+583428,FIS,2006-02-02,39.16999816894531
+583429,FIS,2006-02-03,38.95000076293945
+583430,FIS,2006-02-06,38.66999816894531
+583431,FIS,2006-02-07,37.88999938964844
+583432,FIS,2006-02-08,37.56999969482422
+583433,FIS,2006-02-09,37.09999847412109
+583434,FIS,2006-02-10,37.220001220703125
+583435,FIS,2006-02-13,37.25
+583436,FIS,2006-02-14,37.27000045776367
+583437,FIS,2006-02-15,36.56999969482422
+583438,FIS,2006-02-16,39.43000030517578
+583439,FIS,2006-02-17,39.22999954223633
+583440,FIS,2006-02-21,38.7400016784668
+583441,FIS,2006-02-22,38.900001525878906
+583442,FIS,2006-02-23,38.75
+583443,FIS,2006-02-24,38.59999847412109
+583444,FIS,2006-02-27,39.09999847412109
+583445,FIS,2006-02-28,39.650001525878906
+583446,FIS,2006-03-01,40.0
+583447,FIS,2006-03-02,40.33000183105469
+583448,FIS,2006-03-03,40.15999984741211
+583449,FIS,2006-03-06,40.34999847412109
+583450,FIS,2006-03-07,39.9900016784668
+583451,FIS,2006-03-08,39.68999862670898
+583452,FIS,2006-03-09,39.720001220703125
+583453,FIS,2006-03-10,39.79999923706055
+583454,FIS,2006-03-13,39.95000076293945
+583455,FIS,2006-03-14,39.79999923706055
+583456,FIS,2006-03-15,39.95000076293945
+583457,FIS,2006-03-16,39.75
+583458,FIS,2006-03-17,40.11000061035156
+583459,FIS,2006-03-20,40.18999862670898
+583460,FIS,2006-03-21,40.0099983215332
+583461,FIS,2006-03-22,40.09000015258789
+583462,FIS,2006-03-23,39.95000076293945
+583463,FIS,2006-03-24,40.060001373291016
+583464,FIS,2006-03-27,40.0
+583465,FIS,2006-03-28,40.59999847412109
+583466,FIS,2006-03-29,40.2599983215332
+583467,FIS,2006-03-30,40.16999816894531
+583468,FIS,2006-03-31,40.54999923706055
+583469,FIS,2006-04-03,39.93000030517578
+583470,FIS,2006-04-04,40.040000915527344
+583471,FIS,2006-04-05,40.15999984741211
+583472,FIS,2006-04-06,39.619998931884766
+583473,FIS,2006-04-07,39.09999847412109
+583474,FIS,2006-04-10,38.56999969482422
+583475,FIS,2006-04-11,38.369998931884766
+583476,FIS,2006-04-12,38.13999938964844
+583477,FIS,2006-04-13,38.16999816894531
+583478,FIS,2006-04-17,38.369998931884766
+583479,FIS,2006-04-18,38.869998931884766
+583480,FIS,2006-04-19,38.77999877929688
+583481,FIS,2006-04-20,39.04999923706055
+583482,FIS,2006-04-21,39.06999969482422
+583483,FIS,2006-04-24,39.09999847412109
+583484,FIS,2006-04-25,38.709999084472656
+583485,FIS,2006-04-26,38.790000915527344
+583486,FIS,2006-04-27,37.97999954223633
+583487,FIS,2006-04-28,38.0
+583488,FIS,2006-05-01,37.95000076293945
+583489,FIS,2006-05-02,38.2599983215332
+583490,FIS,2006-05-03,38.59999847412109
+583491,FIS,2006-05-04,38.5
+583492,FIS,2006-05-05,38.79999923706055
+583493,FIS,2006-05-08,38.36000061035156
+583494,FIS,2006-05-09,37.47999954223633
+583495,FIS,2006-05-10,37.470001220703125
+583496,FIS,2006-05-11,37.29999923706055
+583497,FIS,2006-05-12,37.16999816894531
+583498,FIS,2006-05-15,37.310001373291016
+583499,FIS,2006-05-16,37.650001525878906
+583500,FIS,2006-05-17,37.34999847412109
+583501,FIS,2006-05-18,37.09000015258789
+583502,FIS,2006-05-19,37.13999938964844
+583503,FIS,2006-05-22,36.470001220703125
+583504,FIS,2006-05-23,36.650001525878906
+583505,FIS,2006-05-24,36.77000045776367
+583506,FIS,2006-05-25,36.9900016784668
+583507,FIS,2006-05-26,37.459999084472656
+583508,FIS,2006-05-30,36.130001068115234
+583509,FIS,2006-05-31,36.7400016784668
+583510,FIS,2006-06-01,37.2400016784668
+583511,FIS,2006-06-02,37.70000076293945
+583512,FIS,2006-06-05,37.0099983215332
+583513,FIS,2006-06-06,36.86000061035156
+583514,FIS,2006-06-07,36.59000015258789
+583515,FIS,2006-06-08,36.61000061035156
+583516,FIS,2006-06-09,36.5
+583517,FIS,2006-06-12,35.4900016784668
+583518,FIS,2006-06-13,35.150001525878906
+583519,FIS,2006-06-14,35.22999954223633
+583520,FIS,2006-06-15,36.58000183105469
+583521,FIS,2006-06-16,37.34999847412109
+583522,FIS,2006-06-19,36.45000076293945
+583523,FIS,2006-06-20,35.630001068115234
+583524,FIS,2006-06-21,35.959999084472656
+583525,FIS,2006-06-22,35.540000915527344
+583526,FIS,2006-06-23,35.95000076293945
+583527,FIS,2006-06-26,36.119998931884766
+583528,FIS,2006-06-27,35.470001220703125
+583529,FIS,2006-06-28,35.18000030517578
+583530,FIS,2006-06-29,36.20000076293945
+583531,FIS,2006-06-30,35.400001525878906
+583532,FIS,2006-07-03,35.790000915527344
+583533,FIS,2006-07-05,35.13999938964844
+583534,FIS,2006-07-06,35.34000015258789
+583535,FIS,2006-07-07,35.25
+583536,FIS,2006-07-10,34.689998626708984
+583537,FIS,2006-07-11,35.119998931884766
+583538,FIS,2006-07-12,34.54999923706055
+583539,FIS,2006-07-13,34.0
+583540,FIS,2006-07-14,33.7400016784668
+583541,FIS,2006-07-17,34.349998474121094
+583542,FIS,2006-07-18,34.599998474121094
+583543,FIS,2006-07-19,35.36000061035156
+583544,FIS,2006-07-20,35.0
+583545,FIS,2006-07-21,34.54999923706055
+583546,FIS,2006-07-24,34.97999954223633
+583547,FIS,2006-07-25,34.95000076293945
+583548,FIS,2006-07-26,36.52000045776367
+583549,FIS,2006-07-27,35.709999084472656
+583550,FIS,2006-07-28,36.18000030517578
+583551,FIS,2006-07-31,35.7400016784668
+583552,FIS,2006-08-01,35.20000076293945
+583553,FIS,2006-08-02,36.16999816894531
+583554,FIS,2006-08-03,36.310001373291016
+583555,FIS,2006-08-04,35.84000015258789
+583556,FIS,2006-08-07,35.4900016784668
+583557,FIS,2006-08-08,35.33000183105469
+583558,FIS,2006-08-09,35.220001220703125
+583559,FIS,2006-08-10,35.630001068115234
+583560,FIS,2006-08-11,35.33000183105469
+583561,FIS,2006-08-14,35.45000076293945
+583562,FIS,2006-08-15,35.810001373291016
+583563,FIS,2006-08-16,36.15999984741211
+583564,FIS,2006-08-17,36.650001525878906
+583565,FIS,2006-08-18,36.7400016784668
+583566,FIS,2006-08-21,36.09999847412109
+583567,FIS,2006-08-22,35.93000030517578
+583568,FIS,2006-08-23,35.810001373291016
+583569,FIS,2006-08-24,35.470001220703125
+583570,FIS,2006-08-25,35.349998474121094
+583571,FIS,2006-08-28,35.970001220703125
+583572,FIS,2006-08-29,35.970001220703125
+583573,FIS,2006-08-30,35.93000030517578
+583574,FIS,2006-08-31,36.63999938964844
+583575,FIS,2006-09-01,37.13999938964844
+583576,FIS,2006-09-05,37.02999877929688
+583577,FIS,2006-09-06,37.08000183105469
+583578,FIS,2006-09-07,36.720001220703125
+583579,FIS,2006-09-08,37.5
+583580,FIS,2006-09-11,36.81999969482422
+583581,FIS,2006-09-12,36.68999862670898
+583582,FIS,2006-09-13,37.13999938964844
+583583,FIS,2006-09-14,36.77000045776367
+583584,FIS,2006-09-15,36.59999847412109
+583585,FIS,2006-09-18,36.470001220703125
+583586,FIS,2006-09-19,36.56999969482422
+583587,FIS,2006-09-20,37.13999938964844
+583588,FIS,2006-09-21,37.04999923706055
+583589,FIS,2006-09-22,36.70000076293945
+583590,FIS,2006-09-25,36.83000183105469
+583591,FIS,2006-09-26,37.40999984741211
+583592,FIS,2006-09-27,37.58000183105469
+583593,FIS,2006-09-28,37.40999984741211
+583594,FIS,2006-09-29,37.0
+583595,FIS,2006-10-02,36.65999984741211
+583596,FIS,2006-10-03,36.79999923706055
+583597,FIS,2006-10-04,38.04999923706055
+583598,FIS,2006-10-05,38.34000015258789
+583599,FIS,2006-10-06,37.86000061035156
+583600,FIS,2006-10-09,39.0
+583601,FIS,2006-10-10,38.54999923706055
+583602,FIS,2006-10-11,38.34000015258789
+583603,FIS,2006-10-12,39.27999877929688
+583604,FIS,2006-10-13,39.209999084472656
+583605,FIS,2006-10-16,39.34999847412109
+583606,FIS,2006-10-17,39.22999954223633
+583607,FIS,2006-10-18,39.20000076293945
+583608,FIS,2006-10-19,39.25
+583609,FIS,2006-10-20,39.400001525878906
+583610,FIS,2006-10-23,39.88999938964844
+583611,FIS,2006-10-24,39.369998931884766
+583612,FIS,2006-10-25,39.68999862670898
+583613,FIS,2006-10-26,41.40999984741211
+583614,FIS,2006-10-27,40.83000183105469
+583615,FIS,2006-10-30,41.84000015258789
+583616,FIS,2006-10-31,41.56999969482422
+583617,FIS,2006-11-01,41.43999862670898
+583618,FIS,2006-11-02,41.25
+583619,FIS,2006-11-03,41.59000015258789
+583620,FIS,2006-11-06,41.58000183105469
+583621,FIS,2006-11-07,41.619998931884766
+583622,FIS,2006-11-08,42.459999084472656
+583623,FIS,2006-11-09,41.34999847412109
+583624,FIS,2006-11-10,41.31999969482422
+583625,FIS,2006-11-13,41.650001525878906
+583626,FIS,2006-11-14,41.77999877929688
+583627,FIS,2006-11-15,41.75
+583628,FIS,2006-11-16,41.7400016784668
+583629,FIS,2006-11-17,41.880001068115234
+583630,FIS,2006-11-20,41.060001373291016
+583631,FIS,2006-11-21,41.040000915527344
+583632,FIS,2006-11-22,41.33000183105469
+583633,FIS,2006-11-24,41.220001220703125
+583634,FIS,2006-11-27,40.0
+583635,FIS,2006-11-28,39.91999816894531
+583636,FIS,2006-11-29,40.0
+583637,FIS,2006-11-30,39.900001525878906
+583638,FIS,2006-12-01,39.7400016784668
+583639,FIS,2006-12-04,39.790000915527344
+583640,FIS,2006-12-05,39.560001373291016
+583641,FIS,2006-12-06,39.90999984741211
+583642,FIS,2006-12-07,39.93000030517578
+583643,FIS,2006-12-08,40.34999847412109
+583644,FIS,2006-12-11,40.56999969482422
+583645,FIS,2006-12-12,40.93000030517578
+583646,FIS,2006-12-13,41.040000915527344
+583647,FIS,2006-12-14,40.90999984741211
+583648,FIS,2006-12-15,40.84999847412109
+583649,FIS,2006-12-18,40.27000045776367
+583650,FIS,2006-12-19,40.52999877929688
+583651,FIS,2006-12-20,40.459999084472656
+583652,FIS,2006-12-21,40.70000076293945
+583653,FIS,2006-12-22,40.25
+583654,FIS,2006-12-26,40.31999969482422
+583655,FIS,2006-12-27,40.220001220703125
+583656,FIS,2006-12-28,40.02999877929688
+583657,FIS,2006-12-29,40.09000015258789
+583658,FIS,2007-01-03,40.61000061035156
+583659,FIS,2007-01-04,40.47999954223633
+583660,FIS,2007-01-05,40.34000015258789
+583661,FIS,2007-01-08,40.68000030517578
+583662,FIS,2007-01-09,40.97999954223633
+583663,FIS,2007-01-10,41.31999969482422
+583664,FIS,2007-01-11,41.41999816894531
+583665,FIS,2007-01-12,41.290000915527344
+583666,FIS,2007-01-16,41.310001373291016
+583667,FIS,2007-01-17,41.54999923706055
+583668,FIS,2007-01-18,41.5099983215332
+583669,FIS,2007-01-19,41.59999847412109
+583670,FIS,2007-01-22,41.5099983215332
+583671,FIS,2007-01-23,41.54999923706055
+583672,FIS,2007-01-24,42.56999969482422
+583673,FIS,2007-01-25,42.0
+583674,FIS,2007-01-26,42.0
+583675,FIS,2007-01-29,41.70000076293945
+583676,FIS,2007-01-30,42.15999984741211
+583677,FIS,2007-01-31,42.52000045776367
+583678,FIS,2007-02-01,42.540000915527344
+583679,FIS,2007-02-02,43.02999877929688
+583680,FIS,2007-02-05,43.150001525878906
+583681,FIS,2007-02-06,43.22999954223633
+583682,FIS,2007-02-07,45.20000076293945
+583683,FIS,2007-02-08,45.02000045776367
+583684,FIS,2007-02-09,45.400001525878906
+583685,FIS,2007-02-12,45.13999938964844
+583686,FIS,2007-02-13,45.220001220703125
+583687,FIS,2007-02-14,46.75
+583688,FIS,2007-02-15,47.0
+583689,FIS,2007-02-16,47.54999923706055
+583690,FIS,2007-02-20,47.54999923706055
+583691,FIS,2007-02-21,46.970001220703125
+583692,FIS,2007-02-22,47.0
+583693,FIS,2007-02-23,47.040000915527344
+583694,FIS,2007-02-26,46.790000915527344
+583695,FIS,2007-02-27,45.290000915527344
+583696,FIS,2007-02-28,45.91999816894531
+583697,FIS,2007-03-01,46.290000915527344
+583698,FIS,2007-03-02,45.36000061035156
+583699,FIS,2007-03-05,44.5099983215332
+583700,FIS,2007-03-06,45.93999862670898
+583701,FIS,2007-03-07,45.5
+583702,FIS,2007-03-08,45.54999923706055
+583703,FIS,2007-03-09,45.29999923706055
+583704,FIS,2007-03-12,45.540000915527344
+583705,FIS,2007-03-13,44.31999969482422
+583706,FIS,2007-03-14,44.130001068115234
+583707,FIS,2007-03-15,44.08000183105469
+583708,FIS,2007-03-16,43.58000183105469
+583709,FIS,2007-03-19,43.810001373291016
+583710,FIS,2007-03-20,43.79999923706055
+583711,FIS,2007-03-21,44.18000030517578
+583712,FIS,2007-03-22,44.040000915527344
+583713,FIS,2007-03-23,43.88999938964844
+583714,FIS,2007-03-26,44.54999923706055
+583715,FIS,2007-03-27,45.810001373291016
+583716,FIS,2007-03-28,45.630001068115234
+583717,FIS,2007-03-29,45.5
+583718,FIS,2007-03-30,45.459999084472656
+583719,FIS,2007-04-02,47.34999847412109
+583720,FIS,2007-04-03,47.459999084472656
+583721,FIS,2007-04-04,47.650001525878906
+583722,FIS,2007-04-05,47.880001068115234
+583723,FIS,2007-04-09,47.709999084472656
+583724,FIS,2007-04-10,48.0
+583725,FIS,2007-04-11,47.84000015258789
+583726,FIS,2007-04-12,47.650001525878906
+583727,FIS,2007-04-13,47.810001373291016
+583728,FIS,2007-04-16,48.040000915527344
+583729,FIS,2007-04-17,48.5099983215332
+583730,FIS,2007-04-18,48.900001525878906
+583731,FIS,2007-04-19,48.70000076293945
+583732,FIS,2007-04-20,48.84999847412109
+583733,FIS,2007-04-23,48.93999862670898
+583734,FIS,2007-04-24,48.52999877929688
+583735,FIS,2007-04-25,48.56999969482422
+583736,FIS,2007-04-26,50.790000915527344
+583737,FIS,2007-04-27,51.130001068115234
+583738,FIS,2007-04-30,50.52999877929688
+583739,FIS,2007-05-01,50.61000061035156
+583740,FIS,2007-05-02,50.27000045776367
+583741,FIS,2007-05-03,50.83000183105469
+583742,FIS,2007-05-04,50.88999938964844
+583743,FIS,2007-05-07,50.63999938964844
+583744,FIS,2007-05-08,50.220001220703125
+583745,FIS,2007-05-09,50.47999954223633
+583746,FIS,2007-05-10,50.2400016784668
+583747,FIS,2007-05-11,50.59999847412109
+583748,FIS,2007-05-14,50.18000030517578
+583749,FIS,2007-05-15,50.290000915527344
+583750,FIS,2007-05-16,50.119998931884766
+583751,FIS,2007-05-17,50.2599983215332
+583752,FIS,2007-05-18,50.880001068115234
+583753,FIS,2007-05-21,51.02000045776367
+583754,FIS,2007-05-22,50.79999923706055
+583755,FIS,2007-05-23,50.220001220703125
+583756,FIS,2007-05-24,50.09999847412109
+583757,FIS,2007-05-25,50.130001068115234
+583758,FIS,2007-05-29,50.27000045776367
+583759,FIS,2007-05-30,52.13999938964844
+583760,FIS,2007-05-31,53.91999816894531
+583761,FIS,2007-06-01,53.90999984741211
+583762,FIS,2007-06-04,53.4900016784668
+583763,FIS,2007-06-05,53.369998931884766
+583764,FIS,2007-06-06,53.16999816894531
+583765,FIS,2007-06-07,52.68000030517578
+583766,FIS,2007-06-08,52.2400016784668
+583767,FIS,2007-06-11,52.540000915527344
+583768,FIS,2007-06-12,52.91999816894531
+583769,FIS,2007-06-13,54.4900016784668
+583770,FIS,2007-06-14,54.27999877929688
+583771,FIS,2007-06-15,54.0099983215332
+583772,FIS,2007-06-18,54.18000030517578
+583773,FIS,2007-06-19,55.09000015258789
+583774,FIS,2007-06-20,54.93000030517578
+583775,FIS,2007-06-21,54.83000183105469
+583776,FIS,2007-06-22,53.79999923706055
+583777,FIS,2007-06-25,53.560001373291016
+583778,FIS,2007-06-26,53.09999847412109
+583779,FIS,2007-06-27,54.40999984741211
+583780,FIS,2007-06-28,54.630001068115234
+583781,FIS,2007-06-29,54.27999877929688
+583782,FIS,2007-07-02,54.77999877929688
+583783,FIS,2007-07-03,54.70000076293945
+583784,FIS,2007-07-05,56.369998931884766
+583785,FIS,2007-07-06,56.29999923706055
+583786,FIS,2007-07-09,55.77000045776367
+583787,FIS,2007-07-10,55.16999816894531
+583788,FIS,2007-07-11,55.91999816894531
+583789,FIS,2007-07-12,56.619998931884766
+583790,FIS,2007-07-13,56.93999862670898
+583791,FIS,2007-07-16,57.66999816894531
+583792,FIS,2007-07-17,56.70000076293945
+583793,FIS,2007-07-18,56.70000076293945
+583794,FIS,2007-07-19,57.38999938964844
+583795,FIS,2007-07-20,56.2400016784668
+583796,FIS,2007-07-23,56.27999877929688
+583797,FIS,2007-07-24,55.84000015258789
+583798,FIS,2007-07-25,54.79999923706055
+583799,FIS,2007-07-26,52.43000030517578
+583800,FIS,2007-07-27,50.5099983215332
+583801,FIS,2007-07-30,50.83000183105469
+583802,FIS,2007-07-31,49.630001068115234
+583803,FIS,2007-08-01,49.709999084472656
+583804,FIS,2007-08-02,50.52999877929688
+583805,FIS,2007-08-03,49.380001068115234
+583806,FIS,2007-08-06,49.88999938964844
+583807,FIS,2007-08-07,49.810001373291016
+583808,FIS,2007-08-08,50.79999923706055
+583809,FIS,2007-08-09,49.709999084472656
+583810,FIS,2007-08-10,49.54999923706055
+583811,FIS,2007-08-13,49.45000076293945
+583812,FIS,2007-08-14,48.22999954223633
+583813,FIS,2007-08-15,46.97999954223633
+583814,FIS,2007-08-16,47.04999923706055
+583815,FIS,2007-08-17,48.060001373291016
+583816,FIS,2007-08-20,48.06999969482422
+583817,FIS,2007-08-21,48.34999847412109
+583818,FIS,2007-08-22,48.060001373291016
+583819,FIS,2007-08-23,47.75
+583820,FIS,2007-08-24,48.209999084472656
+583821,FIS,2007-08-27,47.7400016784668
+583822,FIS,2007-08-28,46.4900016784668
+583823,FIS,2007-08-29,47.20000076293945
+583824,FIS,2007-08-30,46.959999084472656
+583825,FIS,2007-08-31,47.400001525878906
+583826,FIS,2007-09-04,48.16999816894531
+583827,FIS,2007-09-05,48.0
+583828,FIS,2007-09-06,47.02000045776367
+583829,FIS,2007-09-07,44.91999816894531
+583830,FIS,2007-09-10,44.68999862670898
+583831,FIS,2007-09-11,44.97999954223633
+583832,FIS,2007-09-12,45.650001525878906
+583833,FIS,2007-09-13,45.77000045776367
+583834,FIS,2007-09-14,46.290000915527344
+583835,FIS,2007-09-17,44.459999084472656
+583836,FIS,2007-09-18,45.06999969482422
+583837,FIS,2007-09-19,46.09999847412109
+583838,FIS,2007-09-20,45.9900016784668
+583839,FIS,2007-09-21,45.119998931884766
+583840,FIS,2007-09-24,44.27999877929688
+583841,FIS,2007-09-25,44.61000061035156
+583842,FIS,2007-09-26,44.84999847412109
+583843,FIS,2007-09-27,44.84000015258789
+583844,FIS,2007-09-28,44.369998931884766
+583845,FIS,2007-10-01,44.290000915527344
+583846,FIS,2007-10-02,44.41999816894531
+583847,FIS,2007-10-03,44.2400016784668
+583848,FIS,2007-10-04,44.65999984741211
+583849,FIS,2007-10-05,46.18999862670898
+583850,FIS,2007-10-08,46.15999984741211
+583851,FIS,2007-10-09,47.56999969482422
+583852,FIS,2007-10-10,47.04999923706055
+583853,FIS,2007-10-11,47.13999938964844
+583854,FIS,2007-10-12,47.86000061035156
+583855,FIS,2007-10-15,47.20000076293945
+583856,FIS,2007-10-16,47.130001068115234
+583857,FIS,2007-10-17,47.18999862670898
+583858,FIS,2007-10-18,47.13999938964844
+583859,FIS,2007-10-19,46.75
+583860,FIS,2007-10-22,47.08000183105469
+583861,FIS,2007-10-23,47.09999847412109
+583862,FIS,2007-10-24,46.650001525878906
+583863,FIS,2007-10-25,46.220001220703125
+583864,FIS,2007-10-26,45.54999923706055
+583865,FIS,2007-10-29,45.5099983215332
+583866,FIS,2007-10-30,45.36000061035156
+583867,FIS,2007-10-31,46.08000183105469
+583868,FIS,2007-11-01,44.970001220703125
+583869,FIS,2007-11-02,43.68000030517578
+583870,FIS,2007-11-05,43.63999938964844
+583871,FIS,2007-11-06,43.77999877929688
+583872,FIS,2007-11-07,42.22999954223633
+583873,FIS,2007-11-08,41.5
+583874,FIS,2007-11-09,41.77999877929688
+583875,FIS,2007-11-12,42.900001525878906
+583876,FIS,2007-11-13,43.72999954223633
+583877,FIS,2007-11-14,43.36000061035156
+583878,FIS,2007-11-15,43.2400016784668
+583879,FIS,2007-11-16,42.970001220703125
+583880,FIS,2007-11-19,42.790000915527344
+583881,FIS,2007-11-20,42.5
+583882,FIS,2007-11-21,42.47999954223633
+583883,FIS,2007-11-23,42.88999938964844
+583884,FIS,2007-11-26,42.52000045776367
+583885,FIS,2007-11-27,42.959999084472656
+583886,FIS,2007-11-28,43.720001220703125
+583887,FIS,2007-11-29,43.720001220703125
+583888,FIS,2007-11-30,43.220001220703125
+583889,FIS,2007-12-03,43.06999969482422
+583890,FIS,2007-12-04,42.68999862670898
+583891,FIS,2007-12-05,44.18999862670898
+583892,FIS,2007-12-06,44.22999954223633
+583893,FIS,2007-12-07,44.900001525878906
+583894,FIS,2007-12-10,45.29999923706055
+583895,FIS,2007-12-11,43.70000076293945
+583896,FIS,2007-12-12,43.630001068115234
+583897,FIS,2007-12-13,43.34999847412109
+583898,FIS,2007-12-14,43.5099983215332
+583899,FIS,2007-12-17,42.9900016784668
+583900,FIS,2007-12-18,42.59000015258789
+583901,FIS,2007-12-19,42.13999938964844
+583902,FIS,2007-12-20,42.560001373291016
+583903,FIS,2007-12-21,42.27000045776367
+583904,FIS,2007-12-24,42.790000915527344
+583905,FIS,2007-12-26,42.380001068115234
+583906,FIS,2007-12-27,41.52000045776367
+583907,FIS,2007-12-28,42.0099983215332
+583908,FIS,2007-12-31,41.59000015258789
+583909,FIS,2008-01-02,40.31999969482422
+583910,FIS,2008-01-03,40.540000915527344
+583911,FIS,2008-01-04,39.869998931884766
+583912,FIS,2008-01-07,38.61000061035156
+583913,FIS,2008-01-08,38.060001373291016
+583914,FIS,2008-01-09,38.400001525878906
+583915,FIS,2008-01-10,37.7599983215332
+583916,FIS,2008-01-11,37.209999084472656
+583917,FIS,2008-01-14,38.4900016784668
+583918,FIS,2008-01-15,36.9900016784668
+583919,FIS,2008-01-16,37.45000076293945
+583920,FIS,2008-01-17,37.93000030517578
+583921,FIS,2008-01-18,38.45000076293945
+583922,FIS,2008-01-22,38.119998931884766
+583923,FIS,2008-01-23,39.0099983215332
+583924,FIS,2008-01-24,40.310001373291016
+583925,FIS,2008-01-25,40.16999816894531
+583926,FIS,2008-01-28,41.36000061035156
+583927,FIS,2008-01-29,42.150001525878906
+583928,FIS,2008-01-30,41.59999847412109
+583929,FIS,2008-01-31,42.41999816894531
+583930,FIS,2008-02-01,43.47999954223633
+583931,FIS,2008-02-04,43.5
+583932,FIS,2008-02-05,42.33000183105469
+583933,FIS,2008-02-06,41.9900016784668
+583934,FIS,2008-02-07,41.95000076293945
+583935,FIS,2008-02-08,41.59000015258789
+583936,FIS,2008-02-11,42.11000061035156
+583937,FIS,2008-02-12,42.58000183105469
+583938,FIS,2008-02-13,42.70000076293945
+583939,FIS,2008-02-14,40.59999847412109
+583940,FIS,2008-02-15,42.040000915527344
+583941,FIS,2008-02-19,40.650001525878906
+583942,FIS,2008-02-20,41.40999984741211
+583943,FIS,2008-02-21,41.560001373291016
+583944,FIS,2008-02-22,41.52000045776367
+583945,FIS,2008-02-25,42.29999923706055
+583946,FIS,2008-02-26,42.45000076293945
+583947,FIS,2008-02-27,42.59999847412109
+583948,FIS,2008-02-28,42.25
+583949,FIS,2008-02-29,41.4900016784668
+583950,FIS,2008-03-03,41.0099983215332
+583951,FIS,2008-03-04,40.79999923706055
+583952,FIS,2008-03-05,41.11000061035156
+583953,FIS,2008-03-06,40.09000015258789
+583954,FIS,2008-03-07,39.0
+583955,FIS,2008-03-10,38.290000915527344
+583956,FIS,2008-03-11,39.40999984741211
+583957,FIS,2008-03-12,39.08000183105469
+583958,FIS,2008-03-13,38.88999938964844
+583959,FIS,2008-03-14,37.66999816894531
+583960,FIS,2008-03-17,36.310001373291016
+583961,FIS,2008-03-18,37.25
+583962,FIS,2008-03-19,37.95000076293945
+583963,FIS,2008-03-20,38.75
+583964,FIS,2008-03-24,40.20000076293945
+583965,FIS,2008-03-25,40.13999938964844
+583966,FIS,2008-03-26,39.0
+583967,FIS,2008-03-27,38.43999862670898
+583968,FIS,2008-03-28,37.84999847412109
+583969,FIS,2008-03-31,38.13999938964844
+583970,FIS,2008-04-01,38.0
+583971,FIS,2008-04-02,37.84000015258789
+583972,FIS,2008-04-03,37.72999954223633
+583973,FIS,2008-04-04,38.150001525878906
+583974,FIS,2008-04-07,37.70000076293945
+583975,FIS,2008-04-08,37.130001068115234
+583976,FIS,2008-04-09,36.52999877929688
+583977,FIS,2008-04-10,36.119998931884766
+583978,FIS,2008-04-11,35.22999954223633
+583979,FIS,2008-04-14,34.90999984741211
+583980,FIS,2008-04-15,34.900001525878906
+583981,FIS,2008-04-16,35.93000030517578
+583982,FIS,2008-04-17,35.91999816894531
+583983,FIS,2008-04-18,38.06999969482422
+583984,FIS,2008-04-21,37.97999954223633
+583985,FIS,2008-04-22,37.27000045776367
+583986,FIS,2008-04-23,37.97999954223633
+583987,FIS,2008-04-24,38.43000030517578
+583988,FIS,2008-04-25,36.380001068115234
+583989,FIS,2008-04-28,37.0099983215332
+583990,FIS,2008-04-29,36.33000183105469
+583991,FIS,2008-04-30,36.060001373291016
+583992,FIS,2008-05-01,37.040000915527344
+583993,FIS,2008-05-02,37.4900016784668
+583994,FIS,2008-05-05,37.220001220703125
+583995,FIS,2008-05-06,37.959999084472656
+583996,FIS,2008-05-07,37.29999923706055
+583997,FIS,2008-05-08,37.34000015258789
+583998,FIS,2008-05-09,37.0
+583999,FIS,2008-05-12,37.52999877929688
+584000,FIS,2008-05-13,38.16999816894531
+584001,FIS,2008-05-14,39.11000061035156
+584002,FIS,2008-05-15,39.709999084472656
+584003,FIS,2008-05-16,39.220001220703125
+584004,FIS,2008-05-19,39.380001068115234
+584005,FIS,2008-05-20,38.79999923706055
+584006,FIS,2008-05-21,38.869998931884766
+584007,FIS,2008-05-22,38.880001068115234
+584008,FIS,2008-05-23,38.119998931884766
+584009,FIS,2008-05-27,38.95000076293945
+584010,FIS,2008-05-28,40.18000030517578
+584011,FIS,2008-05-29,40.5
+584012,FIS,2008-05-30,40.27999877929688
+584013,FIS,2008-06-02,40.34000015258789
+584014,FIS,2008-06-03,40.25
+584015,FIS,2008-06-04,41.150001525878906
+584016,FIS,2008-06-05,42.15999984741211
+584017,FIS,2008-06-06,40.11000061035156
+584018,FIS,2008-06-09,38.63999938964844
+584019,FIS,2008-06-10,39.06999969482422
+584020,FIS,2008-06-11,38.400001525878906
+584021,FIS,2008-06-12,39.130001068115234
+584022,FIS,2008-06-13,39.9900016784668
+584023,FIS,2008-06-16,39.810001373291016
+584024,FIS,2008-06-17,39.36000061035156
+584025,FIS,2008-06-18,38.79999923706055
+584026,FIS,2008-06-19,39.34999847412109
+584027,FIS,2008-06-20,38.5
+584028,FIS,2008-06-23,37.93000030517578
+584029,FIS,2008-06-24,37.650001525878906
+584030,FIS,2008-06-25,38.27999877929688
+584031,FIS,2008-06-26,37.13999938964844
+584032,FIS,2008-06-27,36.970001220703125
+584033,FIS,2008-06-30,36.90999984741211
+584034,FIS,2008-07-01,37.11000061035156
+584035,FIS,2008-07-02,37.25
+584036,FIS,2008-07-03,20.13999938964844
+584037,FIS,2008-07-07,19.739999771118164
+584038,FIS,2008-07-08,21.049999237060547
+584039,FIS,2008-07-09,21.76000022888184
+584040,FIS,2008-07-10,21.0
+584041,FIS,2008-07-11,20.799999237060547
+584042,FIS,2008-07-14,20.3700008392334
+584043,FIS,2008-07-15,19.770000457763672
+584044,FIS,2008-07-16,20.0
+584045,FIS,2008-07-17,20.559999465942383
+584046,FIS,2008-07-18,20.84000015258789
+584047,FIS,2008-07-21,19.84000015258789
+584048,FIS,2008-07-22,20.399999618530277
+584049,FIS,2008-07-23,20.51000022888184
+584050,FIS,2008-07-24,20.1200008392334
+584051,FIS,2008-07-25,19.559999465942383
+584052,FIS,2008-07-28,19.43000030517578
+584053,FIS,2008-07-29,20.11000061035156
+584054,FIS,2008-07-30,19.700000762939453
+584055,FIS,2008-07-31,18.950000762939453
+584056,FIS,2008-08-01,19.1299991607666
+584057,FIS,2008-08-04,18.96999931335449
+584058,FIS,2008-08-05,18.96999931335449
+584059,FIS,2008-08-06,22.5
+584060,FIS,2008-08-07,22.399999618530277
+584061,FIS,2008-08-08,23.209999084472656
+584062,FIS,2008-08-11,23.309999465942383
+584063,FIS,2008-08-12,22.940000534057617
+584064,FIS,2008-08-13,22.790000915527344
+584065,FIS,2008-08-14,22.940000534057617
+584066,FIS,2008-08-15,23.09000015258789
+584067,FIS,2008-08-18,22.709999084472656
+584068,FIS,2008-08-19,22.40999984741211
+584069,FIS,2008-08-20,22.229999542236328
+584070,FIS,2008-08-21,22.15999984741211
+584071,FIS,2008-08-22,22.32999992370605
+584072,FIS,2008-08-25,21.96999931335449
+584073,FIS,2008-08-26,21.790000915527344
+584074,FIS,2008-08-27,21.979999542236328
+584075,FIS,2008-08-28,22.46999931335449
+584076,FIS,2008-08-29,21.850000381469727
+584077,FIS,2008-09-02,22.059999465942383
+584078,FIS,2008-09-03,21.700000762939453
+584079,FIS,2008-09-04,21.07999992370605
+584080,FIS,2008-09-05,20.86000061035156
+584081,FIS,2008-09-08,21.420000076293945
+584082,FIS,2008-09-09,21.13999938964844
+584083,FIS,2008-09-10,21.57999992370605
+584084,FIS,2008-09-11,21.59000015258789
+584085,FIS,2008-09-12,21.82999992370605
+584086,FIS,2008-09-15,20.8799991607666
+584087,FIS,2008-09-16,21.1200008392334
+584088,FIS,2008-09-17,19.76000022888184
+584089,FIS,2008-09-18,20.200000762939453
+584090,FIS,2008-09-19,20.36000061035156
+584091,FIS,2008-09-22,19.040000915527344
+584092,FIS,2008-09-23,19.399999618530277
+584093,FIS,2008-09-24,19.479999542236328
+584094,FIS,2008-09-25,19.90999984741211
+584095,FIS,2008-09-26,19.739999771118164
+584096,FIS,2008-09-29,18.09000015258789
+584097,FIS,2008-09-30,18.459999084472656
+584098,FIS,2008-10-01,18.18000030517578
+584099,FIS,2008-10-02,17.5
+584100,FIS,2008-10-03,17.040000915527344
+584101,FIS,2008-10-06,16.149999618530273
+584102,FIS,2008-10-07,15.270000457763672
+584103,FIS,2008-10-08,15.300000190734863
+584104,FIS,2008-10-09,14.68000030517578
+584105,FIS,2008-10-10,15.140000343322754
+584106,FIS,2008-10-13,16.739999771118164
+584107,FIS,2008-10-14,16.989999771118164
+584108,FIS,2008-10-15,15.199999809265137
+584109,FIS,2008-10-16,15.220000267028809
+584110,FIS,2008-10-17,15.5600004196167
+584111,FIS,2008-10-20,16.190000534057617
+584112,FIS,2008-10-21,15.210000038146973
+584113,FIS,2008-10-22,13.989999771118164
+584114,FIS,2008-10-23,13.68000030517578
+584115,FIS,2008-10-24,13.369999885559082
+584116,FIS,2008-10-27,12.470000267028809
+584117,FIS,2008-10-28,15.869999885559082
+584118,FIS,2008-10-29,14.350000381469728
+584119,FIS,2008-10-30,14.81999969482422
+584120,FIS,2008-10-31,15.09000015258789
+584121,FIS,2008-11-03,15.460000038146973
+584122,FIS,2008-11-04,16.760000228881836
+584123,FIS,2008-11-05,16.18000030517578
+584124,FIS,2008-11-06,15.5600004196167
+584125,FIS,2008-11-07,16.15999984741211
+584126,FIS,2008-11-10,16.06999969482422
+584127,FIS,2008-11-11,15.25
+584128,FIS,2008-11-12,15.100000381469728
+584129,FIS,2008-11-13,16.81999969482422
+584130,FIS,2008-11-14,15.850000381469728
+584131,FIS,2008-11-17,15.460000038146973
+584132,FIS,2008-11-18,15.359999656677246
+584133,FIS,2008-11-19,14.4399995803833
+584134,FIS,2008-11-20,13.399999618530272
+584135,FIS,2008-11-21,13.800000190734863
+584136,FIS,2008-11-24,15.350000381469728
+584137,FIS,2008-11-25,15.6899995803833
+584138,FIS,2008-11-26,16.8700008392334
+584139,FIS,2008-11-28,17.18000030517578
+584140,FIS,2008-12-01,15.960000038146973
+584141,FIS,2008-12-02,16.579999923706055
+584142,FIS,2008-12-03,16.950000762939453
+584143,FIS,2008-12-04,16.1200008392334
+584144,FIS,2008-12-05,17.049999237060547
+584145,FIS,2008-12-08,17.0
+584146,FIS,2008-12-09,16.6299991607666
+584147,FIS,2008-12-10,16.579999923706055
+584148,FIS,2008-12-11,15.979999542236328
+584149,FIS,2008-12-12,16.479999542236328
+584150,FIS,2008-12-15,15.5
+584151,FIS,2008-12-16,16.110000610351562
+584152,FIS,2008-12-17,16.719999313354492
+584153,FIS,2008-12-18,16.559999465942383
+584154,FIS,2008-12-19,16.950000762939453
+584155,FIS,2008-12-22,16.329999923706055
+584156,FIS,2008-12-23,16.059999465942383
+584157,FIS,2008-12-24,16.049999237060547
+584158,FIS,2008-12-26,16.09000015258789
+584159,FIS,2008-12-29,15.720000267028809
+584160,FIS,2008-12-30,15.859999656677246
+584161,FIS,2008-12-31,16.270000457763672
+584162,FIS,2009-01-02,17.049999237060547
+584163,FIS,2009-01-05,17.149999618530273
+584164,FIS,2009-01-06,17.420000076293945
+584165,FIS,2009-01-07,17.010000228881836
+584166,FIS,2009-01-08,17.15999984741211
+584167,FIS,2009-01-09,16.81999969482422
+584168,FIS,2009-01-12,16.270000457763672
+584169,FIS,2009-01-13,16.850000381469727
+584170,FIS,2009-01-14,16.299999237060547
+584171,FIS,2009-01-15,16.440000534057617
+584172,FIS,2009-01-16,16.440000534057617
+584173,FIS,2009-01-20,15.90999984741211
+584174,FIS,2009-01-21,16.18000030517578
+584175,FIS,2009-01-22,15.859999656677246
+584176,FIS,2009-01-23,15.789999961853027
+584177,FIS,2009-01-26,16.030000686645508
+584178,FIS,2009-01-27,16.100000381469727
+584179,FIS,2009-01-28,16.739999771118164
+584180,FIS,2009-01-29,16.219999313354492
+584181,FIS,2009-01-30,15.90999984741211
+584182,FIS,2009-02-02,16.149999618530273
+584183,FIS,2009-02-03,16.40999984741211
+584184,FIS,2009-02-04,16.68000030517578
+584185,FIS,2009-02-05,17.059999465942383
+584186,FIS,2009-02-06,17.549999237060547
+584187,FIS,2009-02-09,17.65999984741211
+584188,FIS,2009-02-10,16.540000915527344
+584189,FIS,2009-02-11,18.26000022888184
+584190,FIS,2009-02-12,18.43000030517578
+584191,FIS,2009-02-13,18.290000915527344
+584192,FIS,2009-02-17,17.700000762939453
+584193,FIS,2009-02-18,17.579999923706055
+584194,FIS,2009-02-19,17.559999465942383
+584195,FIS,2009-02-20,17.6299991607666
+584196,FIS,2009-02-23,17.219999313354492
+584197,FIS,2009-02-24,17.600000381469727
+584198,FIS,2009-02-25,17.520000457763672
+584199,FIS,2009-02-26,17.469999313354492
+584200,FIS,2009-02-27,17.5
+584201,FIS,2009-03-02,16.8799991607666
+584202,FIS,2009-03-03,16.690000534057617
+584203,FIS,2009-03-04,16.979999542236328
+584204,FIS,2009-03-05,16.420000076293945
+584205,FIS,2009-03-06,16.389999389648438
+584206,FIS,2009-03-09,15.520000457763672
+584207,FIS,2009-03-10,16.420000076293945
+584208,FIS,2009-03-11,16.530000686645508
+584209,FIS,2009-03-12,16.979999542236328
+584210,FIS,2009-03-13,17.110000610351562
+584211,FIS,2009-03-16,17.030000686645508
+584212,FIS,2009-03-17,17.479999542236328
+584213,FIS,2009-03-18,17.8799991607666
+584214,FIS,2009-03-19,17.6299991607666
+584215,FIS,2009-03-20,17.549999237060547
+584216,FIS,2009-03-23,18.549999237060547
+584217,FIS,2009-03-24,17.770000457763672
+584218,FIS,2009-03-25,18.030000686645508
+584219,FIS,2009-03-26,18.420000076293945
+584220,FIS,2009-03-27,17.799999237060547
+584221,FIS,2009-03-30,17.81999969482422
+584222,FIS,2009-03-31,18.200000762939453
+584223,FIS,2009-04-01,16.8799991607666
+584224,FIS,2009-04-02,17.700000762939453
+584225,FIS,2009-04-03,17.84000015258789
+584226,FIS,2009-04-06,18.57999992370605
+584227,FIS,2009-04-07,19.049999237060547
+584228,FIS,2009-04-08,19.059999465942383
+584229,FIS,2009-04-09,19.559999465942383
+584230,FIS,2009-04-13,19.5
+584231,FIS,2009-04-14,19.799999237060547
+584232,FIS,2009-04-15,19.459999084472656
+584233,FIS,2009-04-16,19.920000076293945
+584234,FIS,2009-04-17,19.71999931335449
+584235,FIS,2009-04-20,18.979999542236328
+584236,FIS,2009-04-21,19.170000076293945
+584237,FIS,2009-04-22,19.09000015258789
+584238,FIS,2009-04-23,19.209999084472656
+584239,FIS,2009-04-24,19.049999237060547
+584240,FIS,2009-04-27,18.850000381469727
+584241,FIS,2009-04-28,18.71999931335449
+584242,FIS,2009-04-29,18.350000381469727
+584243,FIS,2009-04-30,17.850000381469727
+584244,FIS,2009-05-01,17.760000228881836
+584245,FIS,2009-05-04,17.950000762939453
+584246,FIS,2009-05-05,18.450000762939453
+584247,FIS,2009-05-06,18.399999618530277
+584248,FIS,2009-05-07,18.56999969482422
+584249,FIS,2009-05-08,18.86000061035156
+584250,FIS,2009-05-11,18.68000030517578
+584251,FIS,2009-05-12,18.399999618530277
+584252,FIS,2009-05-13,18.020000457763672
+584253,FIS,2009-05-14,18.239999771118164
+584254,FIS,2009-05-15,18.32999992370605
+584255,FIS,2009-05-18,18.76000022888184
+584256,FIS,2009-05-19,18.809999465942383
+584257,FIS,2009-05-20,18.729999542236328
+584258,FIS,2009-05-21,18.549999237060547
+584259,FIS,2009-05-22,18.61000061035156
+584260,FIS,2009-05-26,19.299999237060547
+584261,FIS,2009-05-27,19.09000015258789
+584262,FIS,2009-05-28,19.1299991607666
+584263,FIS,2009-05-29,19.26000022888184
+584264,FIS,2009-06-01,20.01000022888184
+584265,FIS,2009-06-02,20.09000015258789
+584266,FIS,2009-06-03,20.21999931335449
+584267,FIS,2009-06-04,20.25
+584268,FIS,2009-06-05,20.200000762939453
+584269,FIS,2009-06-08,20.13999938964844
+584270,FIS,2009-06-09,20.26000022888184
+584271,FIS,2009-06-10,20.489999771118164
+584272,FIS,2009-06-11,20.299999237060547
+584273,FIS,2009-06-12,20.100000381469727
+584274,FIS,2009-06-15,20.030000686645508
+584275,FIS,2009-06-16,19.790000915527344
+584276,FIS,2009-06-17,19.8799991607666
+584277,FIS,2009-06-18,19.88999938964844
+584278,FIS,2009-06-19,19.76000022888184
+584279,FIS,2009-06-22,19.56999969482422
+584280,FIS,2009-06-23,19.40999984741211
+584281,FIS,2009-06-24,19.649999618530277
+584282,FIS,2009-06-25,20.030000686645508
+584283,FIS,2009-06-26,19.959999084472656
+584284,FIS,2009-06-29,20.020000457763672
+584285,FIS,2009-06-30,19.959999084472656
+584286,FIS,2009-07-01,20.350000381469727
+584287,FIS,2009-07-02,20.01000022888184
+584288,FIS,2009-07-06,20.149999618530277
+584289,FIS,2009-07-07,19.540000915527344
+584290,FIS,2009-07-08,19.43000030517578
+584291,FIS,2009-07-09,19.440000534057617
+584292,FIS,2009-07-10,19.479999542236328
+584293,FIS,2009-07-13,19.899999618530277
+584294,FIS,2009-07-14,19.84000015258789
+584295,FIS,2009-07-15,20.049999237060547
+584296,FIS,2009-07-16,20.559999465942383
+584297,FIS,2009-07-17,20.6200008392334
+584298,FIS,2009-07-20,21.0
+584299,FIS,2009-07-21,20.690000534057617
+584300,FIS,2009-07-22,20.38999938964844
+584301,FIS,2009-07-23,21.200000762939453
+584302,FIS,2009-07-24,21.40999984741211
+584303,FIS,2009-07-27,21.549999237060547
+584304,FIS,2009-07-28,21.399999618530277
+584305,FIS,2009-07-29,23.31999969482422
+584306,FIS,2009-07-30,23.520000457763672
+584307,FIS,2009-07-31,23.420000076293945
+584308,FIS,2009-08-03,23.56999969482422
+584309,FIS,2009-08-04,24.350000381469727
+584310,FIS,2009-08-05,24.399999618530277
+584311,FIS,2009-08-06,24.309999465942383
+584312,FIS,2009-08-07,24.450000762939453
+584313,FIS,2009-08-10,24.18000030517578
+584314,FIS,2009-08-11,24.049999237060547
+584315,FIS,2009-08-12,24.450000762939453
+584316,FIS,2009-08-13,24.3799991607666
+584317,FIS,2009-08-14,24.239999771118164
+584318,FIS,2009-08-17,24.280000686645508
+584319,FIS,2009-08-18,24.38999938964844
+584320,FIS,2009-08-19,24.770000457763672
+584321,FIS,2009-08-20,24.43000030517578
+584322,FIS,2009-08-21,24.850000381469727
+584323,FIS,2009-08-24,25.01000022888184
+584324,FIS,2009-08-25,24.979999542236328
+584325,FIS,2009-08-26,25.059999465942383
+584326,FIS,2009-08-27,24.82999992370605
+584327,FIS,2009-08-28,24.71999931335449
+584328,FIS,2009-08-31,24.559999465942383
+584329,FIS,2009-09-01,24.059999465942383
+584330,FIS,2009-09-02,23.920000076293945
+584331,FIS,2009-09-03,24.32999992370605
+584332,FIS,2009-09-04,24.18000030517578
+584333,FIS,2009-09-08,23.979999542236328
+584334,FIS,2009-09-09,24.479999542236328
+584335,FIS,2009-09-10,24.350000381469727
+584336,FIS,2009-09-11,24.81999969482422
+584337,FIS,2009-09-14,24.850000381469727
+584338,FIS,2009-09-15,24.84000015258789
+584339,FIS,2009-09-16,25.1200008392334
+584340,FIS,2009-09-17,25.049999237060547
+584341,FIS,2009-09-18,24.93000030517578
+584342,FIS,2009-09-21,24.93000030517578
+584343,FIS,2009-09-22,24.729999542236328
+584344,FIS,2009-09-23,25.15999984741211
+584345,FIS,2009-09-24,25.299999237060547
+584346,FIS,2009-09-25,25.399999618530277
+584347,FIS,2009-09-28,25.700000762939453
+584348,FIS,2009-09-29,25.399999618530277
+584349,FIS,2009-09-30,25.51000022888184
+584350,FIS,2009-10-01,24.850000381469727
+584351,FIS,2009-10-02,23.989999771118164
+584352,FIS,2009-10-05,23.90999984741211
+584353,FIS,2009-10-06,24.280000686645508
+584354,FIS,2009-10-07,24.1299991607666
+584355,FIS,2009-10-08,24.299999237060547
+584356,FIS,2009-10-09,24.350000381469727
+584357,FIS,2009-10-12,24.299999237060547
+584358,FIS,2009-10-13,24.13999938964844
+584359,FIS,2009-10-14,24.440000534057617
+584360,FIS,2009-10-15,24.530000686645508
+584361,FIS,2009-10-16,24.43000030517578
+584362,FIS,2009-10-19,24.600000381469727
+584363,FIS,2009-10-20,24.51000022888184
+584364,FIS,2009-10-21,24.82999992370605
+584365,FIS,2009-10-22,23.63999938964844
+584366,FIS,2009-10-23,22.81999969482422
+584367,FIS,2009-10-26,22.61000061035156
+584368,FIS,2009-10-27,22.57999992370605
+584369,FIS,2009-10-28,21.780000686645508
+584370,FIS,2009-10-29,22.280000686645508
+584371,FIS,2009-10-30,21.76000022888184
+584372,FIS,2009-11-02,22.020000457763672
+584373,FIS,2009-11-03,22.020000457763672
+584374,FIS,2009-11-04,21.899999618530277
+584375,FIS,2009-11-05,22.549999237060547
+584376,FIS,2009-11-06,22.459999084472656
+584377,FIS,2009-11-09,22.940000534057617
+584378,FIS,2009-11-10,22.899999618530277
+584379,FIS,2009-11-11,22.940000534057617
+584380,FIS,2009-11-12,22.65999984741211
+584381,FIS,2009-11-13,22.59000015258789
+584382,FIS,2009-11-16,22.6299991607666
+584383,FIS,2009-11-17,22.57999992370605
+584384,FIS,2009-11-18,23.46999931335449
+584385,FIS,2009-11-19,23.11000061035156
+584386,FIS,2009-11-20,22.729999542236328
+584387,FIS,2009-11-23,22.96999931335449
+584388,FIS,2009-11-24,22.770000457763672
+584389,FIS,2009-11-25,22.979999542236328
+584390,FIS,2009-11-27,22.530000686645508
+584391,FIS,2009-11-30,22.600000381469727
+584392,FIS,2009-12-01,23.420000076293945
+584393,FIS,2009-12-02,23.31999969482422
+584394,FIS,2009-12-03,23.170000076293945
+584395,FIS,2009-12-04,23.459999084472656
+584396,FIS,2009-12-07,23.479999542236328
+584397,FIS,2009-12-08,23.170000076293945
+584398,FIS,2009-12-09,23.31999969482422
+584399,FIS,2009-12-10,23.670000076293945
+584400,FIS,2009-12-11,23.729999542236328
+584401,FIS,2009-12-14,23.959999084472656
+584402,FIS,2009-12-15,23.76000022888184
+584403,FIS,2009-12-16,23.520000457763672
+584404,FIS,2009-12-17,23.170000076293945
+584405,FIS,2009-12-18,23.530000686645508
+584406,FIS,2009-12-21,23.299999237060547
+584407,FIS,2009-12-22,23.59000015258789
+584408,FIS,2009-12-23,23.75
+584409,FIS,2009-12-24,23.979999542236328
+584410,FIS,2009-12-28,23.71999931335449
+584411,FIS,2009-12-29,23.6299991607666
+584412,FIS,2009-12-30,23.61000061035156
+584413,FIS,2009-12-31,23.440000534057617
+584414,FIS,2010-01-04,23.81999969482422
+584415,FIS,2010-01-05,24.84000015258789
+584416,FIS,2010-01-06,24.700000762939453
+584417,FIS,2010-01-07,24.559999465942383
+584418,FIS,2010-01-08,24.049999237060547
+584419,FIS,2010-01-11,23.93000030517578
+584420,FIS,2010-01-12,23.850000381469727
+584421,FIS,2010-01-13,24.25
+584422,FIS,2010-01-14,24.350000381469727
+584423,FIS,2010-01-15,23.989999771118164
+584424,FIS,2010-01-19,24.40999984741211
+584425,FIS,2010-01-20,24.25
+584426,FIS,2010-01-21,24.34000015258789
+584427,FIS,2010-01-22,23.959999084472656
+584428,FIS,2010-01-25,24.06999969482422
+584429,FIS,2010-01-26,24.01000022888184
+584430,FIS,2010-01-27,24.21999931335449
+584431,FIS,2010-01-28,23.75
+584432,FIS,2010-01-29,23.559999465942383
+584433,FIS,2010-02-01,23.76000022888184
+584434,FIS,2010-02-02,23.950000762939453
+584435,FIS,2010-02-03,23.989999771118164
+584436,FIS,2010-02-04,23.540000915527344
+584437,FIS,2010-02-05,23.040000915527344
+584438,FIS,2010-02-08,22.920000076293945
+584439,FIS,2010-02-09,22.780000686645508
+584440,FIS,2010-02-10,22.280000686645508
+584441,FIS,2010-02-11,22.46999931335449
+584442,FIS,2010-02-12,22.36000061035156
+584443,FIS,2010-02-16,22.520000457763672
+584444,FIS,2010-02-17,22.61000061035156
+584445,FIS,2010-02-18,22.61000061035156
+584446,FIS,2010-02-19,22.68000030517578
+584447,FIS,2010-02-22,22.649999618530277
+584448,FIS,2010-02-23,22.600000381469727
+584449,FIS,2010-02-24,22.8799991607666
+584450,FIS,2010-02-25,22.799999237060547
+584451,FIS,2010-02-26,22.540000915527344
+584452,FIS,2010-03-01,23.06999969482422
+584453,FIS,2010-03-02,22.979999542236328
+584454,FIS,2010-03-03,22.93000030517578
+584455,FIS,2010-03-04,23.030000686645508
+584456,FIS,2010-03-05,23.479999542236328
+584457,FIS,2010-03-08,23.399999618530277
+584458,FIS,2010-03-09,23.13999938964844
+584459,FIS,2010-03-10,23.18000030517578
+584460,FIS,2010-03-11,23.200000762939453
+584461,FIS,2010-03-12,23.190000534057617
+584462,FIS,2010-03-15,23.350000381469727
+584463,FIS,2010-03-16,23.520000457763672
+584464,FIS,2010-03-17,23.82999992370605
+584465,FIS,2010-03-18,23.56999969482422
+584466,FIS,2010-03-19,23.6299991607666
+584467,FIS,2010-03-22,23.709999084472656
+584468,FIS,2010-03-23,23.770000457763672
+584469,FIS,2010-03-24,23.59000015258789
+584470,FIS,2010-03-25,23.38999938964844
+584471,FIS,2010-03-26,23.65999984741211
+584472,FIS,2010-03-29,23.56999969482422
+584473,FIS,2010-03-30,23.43000030517578
+584474,FIS,2010-03-31,23.440000534057617
+584475,FIS,2010-04-01,23.690000534057617
+584476,FIS,2010-04-05,23.81999969482422
+584477,FIS,2010-04-06,23.899999618530277
+584478,FIS,2010-04-07,24.209999084472656
+584479,FIS,2010-04-08,24.31999969482422
+584480,FIS,2010-04-09,24.520000457763672
+584481,FIS,2010-04-12,24.790000915527344
+584482,FIS,2010-04-13,24.670000076293945
+584483,FIS,2010-04-14,24.86000061035156
+584484,FIS,2010-04-15,25.350000381469727
+584485,FIS,2010-04-16,25.190000534057617
+584486,FIS,2010-04-19,25.15999984741211
+584487,FIS,2010-04-20,25.6299991607666
+584488,FIS,2010-04-21,25.56999969482422
+584489,FIS,2010-04-22,25.75
+584490,FIS,2010-04-23,25.76000022888184
+584491,FIS,2010-04-26,25.649999618530277
+584492,FIS,2010-04-27,25.040000915527344
+584493,FIS,2010-04-28,26.34000015258789
+584494,FIS,2010-04-29,26.729999542236328
+584495,FIS,2010-04-30,26.290000915527344
+584496,FIS,2010-05-03,26.299999237060547
+584497,FIS,2010-05-04,25.959999084472656
+584498,FIS,2010-05-05,26.0
+584499,FIS,2010-05-06,28.68000030517578
+584500,FIS,2010-05-07,28.76000022888184
+584501,FIS,2010-05-10,29.6299991607666
+584502,FIS,2010-05-11,28.86000061035156
+584503,FIS,2010-05-12,29.700000762939453
+584504,FIS,2010-05-13,29.899999618530277
+584505,FIS,2010-05-14,29.690000534057617
+584506,FIS,2010-05-17,28.8799991607666
+584507,FIS,2010-05-18,27.149999618530277
+584508,FIS,2010-05-19,27.01000022888184
+584509,FIS,2010-05-20,25.809999465942383
+584510,FIS,2010-05-21,26.170000076293945
+584511,FIS,2010-05-24,26.1200008392334
+584512,FIS,2010-05-25,26.559999465942383
+584513,FIS,2010-05-26,27.46999931335449
+584514,FIS,2010-05-27,27.950000762939453
+584515,FIS,2010-05-28,27.520000457763672
+584516,FIS,2010-06-01,27.299999237060547
+584517,FIS,2010-06-02,27.559999465942383
+584518,FIS,2010-06-03,27.479999542236328
+584519,FIS,2010-06-04,27.13999938964844
+584520,FIS,2010-06-07,26.75
+584521,FIS,2010-06-08,26.8799991607666
+584522,FIS,2010-06-09,26.739999771118164
+584523,FIS,2010-06-10,27.299999237060547
+584524,FIS,2010-06-11,27.209999084472656
+584525,FIS,2010-06-14,27.040000915527344
+584526,FIS,2010-06-15,27.270000457763672
+584527,FIS,2010-06-16,27.63999938964844
+584528,FIS,2010-06-17,27.790000915527344
+584529,FIS,2010-06-18,27.479999542236328
+584530,FIS,2010-06-21,27.63999938964844
+584531,FIS,2010-06-22,27.270000457763672
+584532,FIS,2010-06-23,27.26000022888184
+584533,FIS,2010-06-24,27.13999938964844
+584534,FIS,2010-06-25,27.540000915527344
+584535,FIS,2010-06-28,27.399999618530277
+584536,FIS,2010-06-29,27.049999237060547
+584537,FIS,2010-06-30,26.81999969482422
+584538,FIS,2010-07-01,26.530000686645508
+584539,FIS,2010-07-02,26.40999984741211
+584540,FIS,2010-07-06,27.170000076293945
+584541,FIS,2010-07-07,27.549999237060547
+584542,FIS,2010-07-08,27.649999618530277
+584543,FIS,2010-07-09,27.700000762939453
+584544,FIS,2010-07-12,27.75
+584545,FIS,2010-07-13,27.770000457763672
+584546,FIS,2010-07-14,27.93000030517578
+584547,FIS,2010-07-15,27.96999931335449
+584548,FIS,2010-07-16,27.520000457763672
+584549,FIS,2010-07-19,27.6299991607666
+584550,FIS,2010-07-20,27.899999618530277
+584551,FIS,2010-07-21,27.709999084472656
+584552,FIS,2010-07-22,28.030000686645508
+584553,FIS,2010-07-23,28.100000381469727
+584554,FIS,2010-07-26,28.200000762939453
+584555,FIS,2010-07-27,28.36000061035156
+584556,FIS,2010-07-28,28.5
+584557,FIS,2010-07-29,28.649999618530277
+584558,FIS,2010-07-30,28.670000076293945
+584559,FIS,2010-08-02,28.71999931335449
+584560,FIS,2010-08-03,28.790000915527344
+584561,FIS,2010-08-04,27.5
+584562,FIS,2010-08-05,27.65999984741211
+584563,FIS,2010-08-06,27.700000762939453
+584564,FIS,2010-08-09,27.8799991607666
+584565,FIS,2010-08-10,27.100000381469727
+584566,FIS,2010-08-11,26.36000061035156
+584567,FIS,2010-08-12,26.3700008392334
+584568,FIS,2010-08-13,26.5
+584569,FIS,2010-08-16,26.34000015258789
+584570,FIS,2010-08-17,26.84000015258789
+584571,FIS,2010-08-18,26.81999969482422
+584572,FIS,2010-08-19,26.43000030517578
+584573,FIS,2010-08-20,26.489999771118164
+584574,FIS,2010-08-23,26.25
+584575,FIS,2010-08-24,25.82999992370605
+584576,FIS,2010-08-25,25.65999984741211
+584577,FIS,2010-08-26,25.65999984741211
+584578,FIS,2010-08-27,26.59000015258789
+584579,FIS,2010-08-30,26.1299991607666
+584580,FIS,2010-08-31,25.850000381469727
+584581,FIS,2010-09-01,26.440000534057617
+584582,FIS,2010-09-02,27.25
+584583,FIS,2010-09-03,27.5
+584584,FIS,2010-09-07,27.229999542236328
+584585,FIS,2010-09-08,27.36000061035156
+584586,FIS,2010-09-09,27.40999984741211
+584587,FIS,2010-09-10,27.3700008392334
+584588,FIS,2010-09-13,27.670000076293945
+584589,FIS,2010-09-14,27.5
+584590,FIS,2010-09-15,27.489999771118164
+584591,FIS,2010-09-16,27.489999771118164
+584592,FIS,2010-09-17,27.399999618530277
+584593,FIS,2010-09-20,27.63999938964844
+584594,FIS,2010-09-21,27.38999938964844
+584595,FIS,2010-09-22,27.31999969482422
+584596,FIS,2010-09-23,27.07999992370605
+584597,FIS,2010-09-24,27.540000915527344
+584598,FIS,2010-09-27,27.399999618530277
+584599,FIS,2010-09-28,27.520000457763672
+584600,FIS,2010-09-29,27.3700008392334
+584601,FIS,2010-09-30,27.1299991607666
+584602,FIS,2010-10-01,26.989999771118164
+584603,FIS,2010-10-04,26.56999969482422
+584604,FIS,2010-10-05,26.850000381469727
+584605,FIS,2010-10-06,26.809999465942383
+584606,FIS,2010-10-07,26.68000030517578
+584607,FIS,2010-10-08,26.799999237060547
+584608,FIS,2010-10-11,27.07999992370605
+584609,FIS,2010-10-12,27.559999465942383
+584610,FIS,2010-10-13,27.88999938964844
+584611,FIS,2010-10-14,27.8799991607666
+584612,FIS,2010-10-15,28.06999969482422
+584613,FIS,2010-10-18,28.440000534057617
+584614,FIS,2010-10-19,28.21999931335449
+584615,FIS,2010-10-20,28.71999931335449
+584616,FIS,2010-10-21,28.46999931335449
+584617,FIS,2010-10-22,28.600000381469727
+584618,FIS,2010-10-25,28.81999969482422
+584619,FIS,2010-10-26,28.21999931335449
+584620,FIS,2010-10-27,27.40999984741211
+584621,FIS,2010-10-28,27.01000022888184
+584622,FIS,2010-10-29,27.100000381469727
+584623,FIS,2010-11-01,27.43000030517578
+584624,FIS,2010-11-02,27.459999084472656
+584625,FIS,2010-11-03,27.59000015258789
+584626,FIS,2010-11-04,27.809999465942383
+584627,FIS,2010-11-05,27.950000762939453
+584628,FIS,2010-11-08,27.76000022888184
+584629,FIS,2010-11-09,27.649999618530277
+584630,FIS,2010-11-10,27.86000061035156
+584631,FIS,2010-11-11,27.59000015258789
+584632,FIS,2010-11-12,27.200000762939453
+584633,FIS,2010-11-15,27.31999969482422
+584634,FIS,2010-11-16,27.059999465942383
+584635,FIS,2010-11-17,26.75
+584636,FIS,2010-11-18,27.1200008392334
+584637,FIS,2010-11-19,27.3799991607666
+584638,FIS,2010-11-22,27.549999237060547
+584639,FIS,2010-11-23,27.040000915527344
+584640,FIS,2010-11-24,27.459999084472656
+584641,FIS,2010-11-26,27.290000915527344
+584642,FIS,2010-11-29,27.1299991607666
+584643,FIS,2010-11-30,26.899999618530277
+584644,FIS,2010-12-01,27.76000022888184
+584645,FIS,2010-12-02,28.149999618530277
+584646,FIS,2010-12-03,28.479999542236328
+584647,FIS,2010-12-06,28.020000457763672
+584648,FIS,2010-12-07,28.209999084472656
+584649,FIS,2010-12-08,28.38999938964844
+584650,FIS,2010-12-09,28.149999618530277
+584651,FIS,2010-12-10,28.25
+584652,FIS,2010-12-13,27.90999984741211
+584653,FIS,2010-12-14,27.799999237060547
+584654,FIS,2010-12-15,27.520000457763672
+584655,FIS,2010-12-16,27.84000015258789
+584656,FIS,2010-12-17,27.440000534057617
+584657,FIS,2010-12-20,27.190000534057617
+584658,FIS,2010-12-21,27.1299991607666
+584659,FIS,2010-12-22,27.21999931335449
+584660,FIS,2010-12-23,27.31999969482422
+584661,FIS,2010-12-27,27.420000076293945
+584662,FIS,2010-12-28,27.520000457763672
+584663,FIS,2010-12-29,27.76000022888184
+584664,FIS,2010-12-30,27.670000076293945
+584665,FIS,2010-12-31,27.38999938964844
+584666,FIS,2011-01-03,28.1299991607666
+584667,FIS,2011-01-04,27.950000762939453
+584668,FIS,2011-01-05,28.440000534057617
+584669,FIS,2011-01-06,28.3799991607666
+584670,FIS,2011-01-07,28.489999771118164
+584671,FIS,2011-01-10,28.530000686645508
+584672,FIS,2011-01-11,28.68000030517578
+584673,FIS,2011-01-12,29.530000686645508
+584674,FIS,2011-01-13,29.63999938964844
+584675,FIS,2011-01-14,30.1200008392334
+584676,FIS,2011-01-18,30.200000762939453
+584677,FIS,2011-01-19,29.82999992370605
+584678,FIS,2011-01-20,29.920000076293945
+584679,FIS,2011-01-21,30.01000022888184
+584680,FIS,2011-01-24,30.61000061035156
+584681,FIS,2011-01-25,30.68000030517578
+584682,FIS,2011-01-26,30.790000915527344
+584683,FIS,2011-01-27,30.809999465942383
+584684,FIS,2011-01-28,30.280000686645508
+584685,FIS,2011-01-31,30.43000030517578
+584686,FIS,2011-02-01,31.06999969482422
+584687,FIS,2011-02-02,31.030000686645508
+584688,FIS,2011-02-03,30.8700008392334
+584689,FIS,2011-02-04,30.959999084472656
+584690,FIS,2011-02-07,30.959999084472656
+584691,FIS,2011-02-08,31.8700008392334
+584692,FIS,2011-02-09,31.68000030517578
+584693,FIS,2011-02-10,31.799999237060547
+584694,FIS,2011-02-11,31.88999938964844
+584695,FIS,2011-02-14,31.739999771118164
+584696,FIS,2011-02-15,31.75
+584697,FIS,2011-02-16,31.51000022888184
+584698,FIS,2011-02-17,31.770000457763672
+584699,FIS,2011-02-18,32.13999938964844
+584700,FIS,2011-02-22,31.459999084472656
+584701,FIS,2011-02-23,30.90999984741211
+584702,FIS,2011-02-24,31.21999931335449
+584703,FIS,2011-02-25,32.029998779296875
+584704,FIS,2011-02-28,32.38999938964844
+584705,FIS,2011-03-01,32.38999938964844
+584706,FIS,2011-03-02,31.709999084472656
+584707,FIS,2011-03-03,31.780000686645508
+584708,FIS,2011-03-04,31.530000686645508
+584709,FIS,2011-03-07,30.86000061035156
+584710,FIS,2011-03-08,31.63999938964844
+584711,FIS,2011-03-09,31.600000381469727
+584712,FIS,2011-03-10,30.989999771118164
+584713,FIS,2011-03-11,31.229999542236328
+584714,FIS,2011-03-14,30.989999771118164
+584715,FIS,2011-03-15,30.489999771118164
+584716,FIS,2011-03-16,30.229999542236328
+584717,FIS,2011-03-17,30.40999984741211
+584718,FIS,2011-03-18,30.899999618530277
+584719,FIS,2011-03-21,31.3700008392334
+584720,FIS,2011-03-22,31.65999984741211
+584721,FIS,2011-03-23,31.489999771118164
+584722,FIS,2011-03-24,32.099998474121094
+584723,FIS,2011-03-25,32.040000915527344
+584724,FIS,2011-03-28,31.81999969482422
+584725,FIS,2011-03-29,32.36000061035156
+584726,FIS,2011-03-30,32.790000915527344
+584727,FIS,2011-03-31,32.689998626708984
+584728,FIS,2011-04-01,33.22999954223633
+584729,FIS,2011-04-04,33.11000061035156
+584730,FIS,2011-04-05,32.97999954223633
+584731,FIS,2011-04-06,33.20000076293945
+584732,FIS,2011-04-07,33.189998626708984
+584733,FIS,2011-04-08,32.81999969482422
+584734,FIS,2011-04-11,33.029998779296875
+584735,FIS,2011-04-12,33.0
+584736,FIS,2011-04-13,33.209999084472656
+584737,FIS,2011-04-14,33.13999938964844
+584738,FIS,2011-04-15,33.2599983215332
+584739,FIS,2011-04-18,32.77000045776367
+584740,FIS,2011-04-19,32.849998474121094
+584741,FIS,2011-04-20,33.41999816894531
+584742,FIS,2011-04-21,33.15999984741211
+584743,FIS,2011-04-25,33.22999954223633
+584744,FIS,2011-04-26,33.20000076293945
+584745,FIS,2011-04-27,33.36000061035156
+584746,FIS,2011-04-28,32.689998626708984
+584747,FIS,2011-04-29,33.11000061035156
+584748,FIS,2011-05-02,32.939998626708984
+584749,FIS,2011-05-03,33.540000915527344
+584750,FIS,2011-05-04,33.040000915527344
+584751,FIS,2011-05-05,32.790000915527344
+584752,FIS,2011-05-06,32.4900016784668
+584753,FIS,2011-05-09,32.470001220703125
+584754,FIS,2011-05-10,32.54999923706055
+584755,FIS,2011-05-11,32.34000015258789
+584756,FIS,2011-05-12,32.5
+584757,FIS,2011-05-13,32.22999954223633
+584758,FIS,2011-05-16,31.93000030517578
+584759,FIS,2011-05-17,31.81999969482422
+584760,FIS,2011-05-18,32.06999969482422
+584761,FIS,2011-05-19,32.2400016784668
+584762,FIS,2011-05-20,31.959999084472656
+584763,FIS,2011-05-23,31.489999771118164
+584764,FIS,2011-05-24,31.15999984741211
+584765,FIS,2011-05-25,31.399999618530277
+584766,FIS,2011-05-26,31.43000030517578
+584767,FIS,2011-05-27,31.86000061035156
+584768,FIS,2011-05-31,32.18000030517578
+584769,FIS,2011-06-01,31.61000061035156
+584770,FIS,2011-06-02,31.61000061035156
+584771,FIS,2011-06-03,31.209999084472656
+584772,FIS,2011-06-06,31.1299991607666
+584773,FIS,2011-06-07,31.59000015258789
+584774,FIS,2011-06-08,31.170000076293945
+584775,FIS,2011-06-09,31.799999237060547
+584776,FIS,2011-06-10,31.56999969482422
+584777,FIS,2011-06-13,31.38999938964844
+584778,FIS,2011-06-14,31.56999969482422
+584779,FIS,2011-06-15,30.799999237060547
+584780,FIS,2011-06-16,30.84000015258789
+584781,FIS,2011-06-17,30.989999771118164
+584782,FIS,2011-06-20,31.21999931335449
+584783,FIS,2011-06-21,31.280000686645508
+584784,FIS,2011-06-22,31.100000381469727
+584785,FIS,2011-06-23,30.34000015258789
+584786,FIS,2011-06-24,30.06999969482422
+584787,FIS,2011-06-27,30.209999084472656
+584788,FIS,2011-06-28,30.26000022888184
+584789,FIS,2011-06-29,30.600000381469727
+584790,FIS,2011-06-30,30.790000915527344
+584791,FIS,2011-07-01,31.020000457763672
+584792,FIS,2011-07-05,30.770000457763672
+584793,FIS,2011-07-06,30.940000534057617
+584794,FIS,2011-07-07,31.31999969482422
+584795,FIS,2011-07-08,30.959999084472656
+584796,FIS,2011-07-11,30.239999771118164
+584797,FIS,2011-07-12,30.030000686645508
+584798,FIS,2011-07-13,29.989999771118164
+584799,FIS,2011-07-14,29.600000381469727
+584800,FIS,2011-07-15,29.6299991607666
+584801,FIS,2011-07-18,29.01000022888184
+584802,FIS,2011-07-19,29.780000686645508
+584803,FIS,2011-07-20,30.46999931335449
+584804,FIS,2011-07-21,30.71999931335449
+584805,FIS,2011-07-22,30.479999542236328
+584806,FIS,2011-07-25,30.309999465942383
+584807,FIS,2011-07-26,30.34000015258789
+584808,FIS,2011-07-27,29.989999771118164
+584809,FIS,2011-07-28,30.649999618530277
+584810,FIS,2011-07-29,30.020000457763672
+584811,FIS,2011-08-01,29.350000381469727
+584812,FIS,2011-08-02,28.25
+584813,FIS,2011-08-03,28.989999771118164
+584814,FIS,2011-08-04,28.170000076293945
+584815,FIS,2011-08-05,28.940000534057617
+584816,FIS,2011-08-08,26.700000762939453
+584817,FIS,2011-08-09,27.93000030517578
+584818,FIS,2011-08-10,26.729999542236328
+584819,FIS,2011-08-11,27.86000061035156
+584820,FIS,2011-08-12,28.07999992370605
+584821,FIS,2011-08-15,28.25
+584822,FIS,2011-08-16,28.06999969482422
+584823,FIS,2011-08-17,27.8700008392334
+584824,FIS,2011-08-18,26.920000076293945
+584825,FIS,2011-08-19,26.65999984741211
+584826,FIS,2011-08-22,27.0
+584827,FIS,2011-08-23,28.0
+584828,FIS,2011-08-24,27.56999969482422
+584829,FIS,2011-08-25,26.96999931335449
+584830,FIS,2011-08-26,27.3700008392334
+584831,FIS,2011-08-29,28.059999465942383
+584832,FIS,2011-08-30,28.100000381469727
+584833,FIS,2011-08-31,28.18000030517578
+584834,FIS,2011-09-01,27.850000381469727
+584835,FIS,2011-09-02,26.81999969482422
+584836,FIS,2011-09-06,25.739999771118164
+584837,FIS,2011-09-07,26.81999969482422
+584838,FIS,2011-09-08,26.46999931335449
+584839,FIS,2011-09-09,25.3700008392334
+584840,FIS,2011-09-12,25.51000022888184
+584841,FIS,2011-09-13,25.549999237060547
+584842,FIS,2011-09-14,25.75
+584843,FIS,2011-09-15,26.18000030517578
+584844,FIS,2011-09-16,26.51000022888184
+584845,FIS,2011-09-19,26.020000457763672
+584846,FIS,2011-09-20,26.020000457763672
+584847,FIS,2011-09-21,24.8799991607666
+584848,FIS,2011-09-22,24.15999984741211
+584849,FIS,2011-09-23,24.100000381469727
+584850,FIS,2011-09-26,24.549999237060547
+584851,FIS,2011-09-27,25.049999237060547
+584852,FIS,2011-09-28,24.670000076293945
+584853,FIS,2011-09-29,24.790000915527344
+584854,FIS,2011-09-30,24.31999969482422
+584855,FIS,2011-10-03,23.450000762939453
+584856,FIS,2011-10-04,24.46999931335449
+584857,FIS,2011-10-05,24.32999992370605
+584858,FIS,2011-10-06,25.190000534057617
+584859,FIS,2011-10-07,24.790000915527344
+584860,FIS,2011-10-10,25.479999542236328
+584861,FIS,2011-10-11,25.540000915527344
+584862,FIS,2011-10-12,25.84000015258789
+584863,FIS,2011-10-13,25.739999771118164
+584864,FIS,2011-10-14,26.100000381469727
+584865,FIS,2011-10-17,25.61000061035156
+584866,FIS,2011-10-18,26.31999969482422
+584867,FIS,2011-10-19,25.56999969482422
+584868,FIS,2011-10-20,25.450000762939453
+584869,FIS,2011-10-21,25.780000686645508
+584870,FIS,2011-10-24,26.43000030517578
+584871,FIS,2011-10-25,25.90999984741211
+584872,FIS,2011-10-26,26.309999465942383
+584873,FIS,2011-10-27,27.309999465942383
+584874,FIS,2011-10-28,27.07999992370605
+584875,FIS,2011-10-31,26.18000030517578
+584876,FIS,2011-11-01,24.799999237060547
+584877,FIS,2011-11-02,24.59000015258789
+584878,FIS,2011-11-03,25.51000022888184
+584879,FIS,2011-11-04,25.229999542236328
+584880,FIS,2011-11-07,25.65999984741211
+584881,FIS,2011-11-08,25.989999771118164
+584882,FIS,2011-11-09,24.8700008392334
+584883,FIS,2011-11-10,25.09000015258789
+584884,FIS,2011-11-11,25.780000686645508
+584885,FIS,2011-11-14,25.0
+584886,FIS,2011-11-15,24.88999938964844
+584887,FIS,2011-11-16,24.46999931335449
+584888,FIS,2011-11-17,23.6299991607666
+584889,FIS,2011-11-18,23.68000030517578
+584890,FIS,2011-11-21,23.3700008392334
+584891,FIS,2011-11-22,22.82999992370605
+584892,FIS,2011-11-23,22.780000686645508
+584893,FIS,2011-11-25,22.57999992370605
+584894,FIS,2011-11-28,23.21999931335449
+584895,FIS,2011-11-29,22.790000915527344
+584896,FIS,2011-11-30,24.09000015258789
+584897,FIS,2011-12-01,24.61000061035156
+584898,FIS,2011-12-02,24.90999984741211
+584899,FIS,2011-12-05,25.59000015258789
+584900,FIS,2011-12-06,25.25
+584901,FIS,2011-12-07,25.959999084472656
+584902,FIS,2011-12-08,25.190000534057617
+584903,FIS,2011-12-09,25.71999931335449
+584904,FIS,2011-12-12,25.40999984741211
+584905,FIS,2011-12-13,25.229999542236328
+584906,FIS,2011-12-14,25.38999938964844
+584907,FIS,2011-12-15,25.229999542236328
+584908,FIS,2011-12-16,25.420000076293945
+584909,FIS,2011-12-19,25.020000457763672
+584910,FIS,2011-12-20,25.8700008392334
+584911,FIS,2011-12-21,26.059999465942383
+584912,FIS,2011-12-22,26.440000534057617
+584913,FIS,2011-12-23,26.600000381469727
+584914,FIS,2011-12-27,26.65999984741211
+584915,FIS,2011-12-28,26.34000015258789
+584916,FIS,2011-12-29,26.530000686645508
+584917,FIS,2011-12-30,26.59000015258789
+584918,FIS,2012-01-03,26.690000534057617
+584919,FIS,2012-01-04,26.700000762939453
+584920,FIS,2012-01-05,26.899999618530277
+584921,FIS,2012-01-06,26.43000030517578
+584922,FIS,2012-01-09,26.989999771118164
+584923,FIS,2012-01-10,27.170000076293945
+584924,FIS,2012-01-11,27.229999542236328
+584925,FIS,2012-01-12,27.100000381469727
+584926,FIS,2012-01-13,26.940000534057617
+584927,FIS,2012-01-17,27.030000686645508
+584928,FIS,2012-01-18,27.38999938964844
+584929,FIS,2012-01-19,27.600000381469727
+584930,FIS,2012-01-20,27.84000015258789
+584931,FIS,2012-01-23,27.959999084472656
+584932,FIS,2012-01-24,28.049999237060547
+584933,FIS,2012-01-25,28.32999992370605
+584934,FIS,2012-01-26,28.40999984741211
+584935,FIS,2012-01-27,28.549999237060547
+584936,FIS,2012-01-30,28.559999465942383
+584937,FIS,2012-01-31,28.559999465942383
+584938,FIS,2012-02-01,28.700000762939453
+584939,FIS,2012-02-02,28.75
+584940,FIS,2012-02-03,29.399999618530277
+584941,FIS,2012-02-06,29.26000022888184
+584942,FIS,2012-02-07,28.899999618530277
+584943,FIS,2012-02-08,28.81999969482422
+584944,FIS,2012-02-09,28.770000457763672
+584945,FIS,2012-02-10,28.649999618530277
+584946,FIS,2012-02-13,29.0
+584947,FIS,2012-02-14,31.040000915527344
+584948,FIS,2012-02-15,31.440000534057617
+584949,FIS,2012-02-16,31.15999984741211
+584950,FIS,2012-02-17,30.700000762939453
+584951,FIS,2012-02-21,30.770000457763672
+584952,FIS,2012-02-22,30.729999542236328
+584953,FIS,2012-02-23,31.11000061035156
+584954,FIS,2012-02-24,31.06999969482422
+584955,FIS,2012-02-27,31.21999931335449
+584956,FIS,2012-02-28,31.479999542236328
+584957,FIS,2012-02-29,31.729999542236328
+584958,FIS,2012-03-01,31.93000030517578
+584959,FIS,2012-03-02,31.190000534057617
+584960,FIS,2012-03-05,31.440000534057617
+584961,FIS,2012-03-06,31.07999992370605
+584962,FIS,2012-03-07,31.420000076293945
+584963,FIS,2012-03-08,31.700000762939453
+584964,FIS,2012-03-09,31.68000030517578
+584965,FIS,2012-03-12,31.780000686645508
+584966,FIS,2012-03-13,32.06999969482422
+584967,FIS,2012-03-14,32.220001220703125
+584968,FIS,2012-03-15,32.83000183105469
+584969,FIS,2012-03-16,33.0
+584970,FIS,2012-03-19,32.880001068115234
+584971,FIS,2012-03-20,32.880001068115234
+584972,FIS,2012-03-21,32.880001068115234
+584973,FIS,2012-03-22,32.939998626708984
+584974,FIS,2012-03-23,32.959999084472656
+584975,FIS,2012-03-26,33.349998474121094
+584976,FIS,2012-03-27,33.150001525878906
+584977,FIS,2012-03-28,33.04999923706055
+584978,FIS,2012-03-29,33.04999923706055
+584979,FIS,2012-03-30,33.119998931884766
+584980,FIS,2012-04-02,33.56999969482422
+584981,FIS,2012-04-03,33.22999954223633
+584982,FIS,2012-04-04,32.540000915527344
+584983,FIS,2012-04-05,32.58000183105469
+584984,FIS,2012-04-09,32.209999084472656
+584985,FIS,2012-04-10,32.220001220703125
+584986,FIS,2012-04-11,32.779998779296875
+584987,FIS,2012-04-12,32.88999938964844
+584988,FIS,2012-04-13,32.47999954223633
+584989,FIS,2012-04-16,32.849998474121094
+584990,FIS,2012-04-17,33.29999923706055
+584991,FIS,2012-04-18,33.40999984741211
+584992,FIS,2012-04-19,33.099998474121094
+584993,FIS,2012-04-20,33.06999969482422
+584994,FIS,2012-04-23,32.869998931884766
+584995,FIS,2012-04-24,32.630001068115234
+584996,FIS,2012-04-25,33.06999969482422
+584997,FIS,2012-04-26,33.630001068115234
+584998,FIS,2012-04-27,33.88999938964844
+584999,FIS,2012-04-30,33.66999816894531
+585000,FIS,2012-05-01,34.029998779296875
+585001,FIS,2012-05-02,33.86000061035156
+585002,FIS,2012-05-03,33.33000183105469
+585003,FIS,2012-05-04,32.93000030517578
+585004,FIS,2012-05-07,32.650001525878906
+585005,FIS,2012-05-08,32.2400016784668
+585006,FIS,2012-05-09,32.2400016784668
+585007,FIS,2012-05-10,32.560001373291016
+585008,FIS,2012-05-11,32.7400016784668
+585009,FIS,2012-05-14,32.4900016784668
+585010,FIS,2012-05-15,32.45000076293945
+585011,FIS,2012-05-16,32.52000045776367
+585012,FIS,2012-05-17,32.029998779296875
+585013,FIS,2012-05-18,31.3700008392334
+585014,FIS,2012-05-21,31.920000076293945
+585015,FIS,2012-05-22,32.61000061035156
+585016,FIS,2012-05-23,32.84000015258789
+585017,FIS,2012-05-24,32.959999084472656
+585018,FIS,2012-05-25,32.81999969482422
+585019,FIS,2012-05-29,33.34000015258789
+585020,FIS,2012-05-30,32.95000076293945
+585021,FIS,2012-05-31,32.779998779296875
+585022,FIS,2012-06-01,31.3700008392334
+585023,FIS,2012-06-04,31.239999771118164
+585024,FIS,2012-06-05,31.700000762939453
+585025,FIS,2012-06-06,32.13999938964844
+585026,FIS,2012-06-07,32.11000061035156
+585027,FIS,2012-06-08,32.38999938964844
+585028,FIS,2012-06-11,31.950000762939453
+585029,FIS,2012-06-12,32.099998474121094
+585030,FIS,2012-06-13,32.38999938964844
+585031,FIS,2012-06-14,32.59000015258789
+585032,FIS,2012-06-15,33.02000045776367
+585033,FIS,2012-06-18,33.2400016784668
+585034,FIS,2012-06-19,33.41999816894531
+585035,FIS,2012-06-20,33.869998931884766
+585036,FIS,2012-06-21,32.9900016784668
+585037,FIS,2012-06-22,33.279998779296875
+585038,FIS,2012-06-25,32.4900016784668
+585039,FIS,2012-06-26,32.7400016784668
+585040,FIS,2012-06-27,33.709999084472656
+585041,FIS,2012-06-28,33.459999084472656
+585042,FIS,2012-06-29,34.08000183105469
+585043,FIS,2012-07-02,34.459999084472656
+585044,FIS,2012-07-03,34.79999923706055
+585045,FIS,2012-07-05,34.470001220703125
+585046,FIS,2012-07-06,34.290000915527344
+585047,FIS,2012-07-09,34.369998931884766
+585048,FIS,2012-07-10,33.88999938964844
+585049,FIS,2012-07-11,34.119998931884766
+585050,FIS,2012-07-12,33.93000030517578
+585051,FIS,2012-07-13,34.31999969482422
+585052,FIS,2012-07-16,34.29999923706055
+585053,FIS,2012-07-17,34.22999954223633
+585054,FIS,2012-07-18,33.130001068115234
+585055,FIS,2012-07-19,32.599998474121094
+585056,FIS,2012-07-20,32.130001068115234
+585057,FIS,2012-07-23,32.0
+585058,FIS,2012-07-24,32.0099983215332
+585059,FIS,2012-07-25,31.670000076293945
+585060,FIS,2012-07-26,31.700000762939453
+585061,FIS,2012-07-27,32.31999969482422
+585062,FIS,2012-07-30,31.649999618530277
+585063,FIS,2012-07-31,31.440000534057617
+585064,FIS,2012-08-01,30.709999084472656
+585065,FIS,2012-08-02,30.86000061035156
+585066,FIS,2012-08-03,31.46999931335449
+585067,FIS,2012-08-06,31.1299991607666
+585068,FIS,2012-08-07,31.040000915527344
+585069,FIS,2012-08-08,31.0
+585070,FIS,2012-08-09,31.040000915527344
+585071,FIS,2012-08-10,31.059999465942383
+585072,FIS,2012-08-13,30.989999771118164
+585073,FIS,2012-08-14,31.1299991607666
+585074,FIS,2012-08-15,30.8799991607666
+585075,FIS,2012-08-16,30.899999618530277
+585076,FIS,2012-08-17,31.170000076293945
+585077,FIS,2012-08-20,32.0
+585078,FIS,2012-08-21,31.979999542236328
+585079,FIS,2012-08-22,31.68000030517578
+585080,FIS,2012-08-23,31.71999931335449
+585081,FIS,2012-08-24,31.959999084472656
+585082,FIS,2012-08-27,31.920000076293945
+585083,FIS,2012-08-28,31.670000076293945
+585084,FIS,2012-08-29,31.71999931335449
+585085,FIS,2012-08-30,31.479999542236328
+585086,FIS,2012-08-31,31.5
+585087,FIS,2012-09-04,31.57999992370605
+585088,FIS,2012-09-05,31.88999938964844
+585089,FIS,2012-09-06,32.63999938964844
+585090,FIS,2012-09-07,32.68000030517578
+585091,FIS,2012-09-10,32.459999084472656
+585092,FIS,2012-09-11,31.959999084472656
+585093,FIS,2012-09-12,31.51000022888184
+585094,FIS,2012-09-13,31.920000076293945
+585095,FIS,2012-09-14,31.700000762939453
+585096,FIS,2012-09-17,32.220001220703125
+585097,FIS,2012-09-18,32.439998626708984
+585098,FIS,2012-09-19,32.34000015258789
+585099,FIS,2012-09-20,32.560001373291016
+585100,FIS,2012-09-21,32.63999938964844
+585101,FIS,2012-09-24,32.459999084472656
+585102,FIS,2012-09-25,32.2599983215332
+585103,FIS,2012-09-26,31.809999465942383
+585104,FIS,2012-09-27,31.68000030517578
+585105,FIS,2012-09-28,31.21999931335449
+585106,FIS,2012-10-01,30.88999938964844
+585107,FIS,2012-10-02,30.979999542236328
+585108,FIS,2012-10-03,31.0
+585109,FIS,2012-10-04,31.13999938964844
+585110,FIS,2012-10-05,31.5
+585111,FIS,2012-10-08,31.350000381469727
+585112,FIS,2012-10-09,30.989999771118164
+585113,FIS,2012-10-10,31.13999938964844
+585114,FIS,2012-10-11,31.46999931335449
+585115,FIS,2012-10-12,31.8799991607666
+585116,FIS,2012-10-15,32.349998474121094
+585117,FIS,2012-10-16,32.529998779296875
+585118,FIS,2012-10-17,32.619998931884766
+585119,FIS,2012-10-18,32.5
+585120,FIS,2012-10-19,32.40999984741211
+585121,FIS,2012-10-22,32.619998931884766
+585122,FIS,2012-10-23,32.58000183105469
+585123,FIS,2012-10-24,32.72999954223633
+585124,FIS,2012-10-25,32.540000915527344
+585125,FIS,2012-10-26,32.619998931884766
+585126,FIS,2012-10-31,32.869998931884766
+585127,FIS,2012-11-01,33.13999938964844
+585128,FIS,2012-11-02,33.52000045776367
+585129,FIS,2012-11-05,33.279998779296875
+585130,FIS,2012-11-06,34.72999954223633
+585131,FIS,2012-11-07,34.54999923706055
+585132,FIS,2012-11-08,34.33000183105469
+585133,FIS,2012-11-09,34.52000045776367
+585134,FIS,2012-11-12,34.88999938964844
+585135,FIS,2012-11-13,34.939998626708984
+585136,FIS,2012-11-14,34.380001068115234
+585137,FIS,2012-11-15,34.33000183105469
+585138,FIS,2012-11-16,35.0
+585139,FIS,2012-11-19,35.15999984741211
+585140,FIS,2012-11-20,35.52000045776367
+585141,FIS,2012-11-21,35.59000015258789
+585142,FIS,2012-11-23,35.779998779296875
+585143,FIS,2012-11-26,35.81999969482422
+585144,FIS,2012-11-27,35.689998626708984
+585145,FIS,2012-11-28,36.09999847412109
+585146,FIS,2012-11-29,36.119998931884766
+585147,FIS,2012-11-30,36.09999847412109
+585148,FIS,2012-12-03,35.810001373291016
+585149,FIS,2012-12-04,36.220001220703125
+585150,FIS,2012-12-05,36.70000076293945
+585151,FIS,2012-12-06,36.970001220703125
+585152,FIS,2012-12-07,36.15999984741211
+585153,FIS,2012-12-10,36.43999862670898
+585154,FIS,2012-12-11,36.36000061035156
+585155,FIS,2012-12-12,36.11000061035156
+585156,FIS,2012-12-13,35.540000915527344
+585157,FIS,2012-12-14,35.47999954223633
+585158,FIS,2012-12-17,35.0
+585159,FIS,2012-12-18,35.16999816894531
+585160,FIS,2012-12-19,35.06999969482422
+585161,FIS,2012-12-20,35.459999084472656
+585162,FIS,2012-12-21,34.88999938964844
+585163,FIS,2012-12-24,34.95000076293945
+585164,FIS,2012-12-26,34.349998474121094
+585165,FIS,2012-12-27,34.58000183105469
+585166,FIS,2012-12-28,34.2599983215332
+585167,FIS,2012-12-31,34.810001373291016
+585168,FIS,2013-01-02,35.81999969482422
+585169,FIS,2013-01-03,35.56999969482422
+585170,FIS,2013-01-04,35.97999954223633
+585171,FIS,2013-01-07,35.79999923706055
+585172,FIS,2013-01-08,35.68000030517578
+585173,FIS,2013-01-09,36.02000045776367
+585174,FIS,2013-01-10,36.540000915527344
+585175,FIS,2013-01-11,37.0
+585176,FIS,2013-01-14,37.18999862670898
+585177,FIS,2013-01-15,36.7599983215332
+585178,FIS,2013-01-16,37.0
+585179,FIS,2013-01-17,37.04999923706055
+585180,FIS,2013-01-18,37.060001373291016
+585181,FIS,2013-01-22,37.68000030517578
+585182,FIS,2013-01-23,37.709999084472656
+585183,FIS,2013-01-24,37.22999954223633
+585184,FIS,2013-01-25,37.20000076293945
+585185,FIS,2013-01-28,36.84000015258789
+585186,FIS,2013-01-29,36.900001525878906
+585187,FIS,2013-01-30,37.16999816894531
+585188,FIS,2013-01-31,37.11000061035156
+585189,FIS,2013-02-01,37.65999984741211
+585190,FIS,2013-02-04,36.959999084472656
+585191,FIS,2013-02-05,37.27999877929688
+585192,FIS,2013-02-06,37.400001525878906
+585193,FIS,2013-02-07,37.08000183105469
+585194,FIS,2013-02-08,37.619998931884766
+585195,FIS,2013-02-11,37.560001373291016
+585196,FIS,2013-02-12,36.5
+585197,FIS,2013-02-13,37.20000076293945
+585198,FIS,2013-02-14,36.97999954223633
+585199,FIS,2013-02-15,36.4900016784668
+585200,FIS,2013-02-19,36.9900016784668
+585201,FIS,2013-02-20,37.2599983215332
+585202,FIS,2013-02-21,36.54999923706055
+585203,FIS,2013-02-22,37.0
+585204,FIS,2013-02-25,36.720001220703125
+585205,FIS,2013-02-26,37.040000915527344
+585206,FIS,2013-02-27,37.70000076293945
+585207,FIS,2013-02-28,37.650001525878906
+585208,FIS,2013-03-01,37.65999984741211
+585209,FIS,2013-03-04,37.77000045776367
+585210,FIS,2013-03-05,38.27999877929688
+585211,FIS,2013-03-06,38.40999984741211
+585212,FIS,2013-03-07,37.52999877929688
+585213,FIS,2013-03-08,37.90999984741211
+585214,FIS,2013-03-11,38.45000076293945
+585215,FIS,2013-03-12,38.47999954223633
+585216,FIS,2013-03-13,38.5099983215332
+585217,FIS,2013-03-14,38.56999969482422
+585218,FIS,2013-03-15,38.29999923706055
+585219,FIS,2013-03-18,37.70000076293945
+585220,FIS,2013-03-19,38.0
+585221,FIS,2013-03-20,38.43999862670898
+585222,FIS,2013-03-21,38.43000030517578
+585223,FIS,2013-03-22,38.56999969482422
+585224,FIS,2013-03-25,38.4900016784668
+585225,FIS,2013-03-26,39.02000045776367
+585226,FIS,2013-03-27,39.02000045776367
+585227,FIS,2013-03-28,39.619998931884766
+585228,FIS,2013-04-01,39.70000076293945
+585229,FIS,2013-04-02,39.97999954223633
+585230,FIS,2013-04-03,39.900001525878906
+585231,FIS,2013-04-04,39.72999954223633
+585232,FIS,2013-04-05,39.04999923706055
+585233,FIS,2013-04-08,39.15999984741211
+585234,FIS,2013-04-09,39.09000015258789
+585235,FIS,2013-04-10,40.040000915527344
+585236,FIS,2013-04-11,41.0
+585237,FIS,2013-04-12,40.75
+585238,FIS,2013-04-15,40.119998931884766
+585239,FIS,2013-04-16,40.650001525878906
+585240,FIS,2013-04-17,40.11000061035156
+585241,FIS,2013-04-18,40.25
+585242,FIS,2013-04-19,40.810001373291016
+585243,FIS,2013-04-22,40.59999847412109
+585244,FIS,2013-04-23,40.959999084472656
+585245,FIS,2013-04-24,40.93000030517578
+585246,FIS,2013-04-25,41.060001373291016
+585247,FIS,2013-04-26,40.790000915527344
+585248,FIS,2013-04-29,40.66999816894531
+585249,FIS,2013-04-30,42.04999923706055
+585250,FIS,2013-05-01,42.09999847412109
+585251,FIS,2013-05-02,42.33000183105469
+585252,FIS,2013-05-03,42.720001220703125
+585253,FIS,2013-05-06,42.540000915527344
+585254,FIS,2013-05-07,42.630001068115234
+585255,FIS,2013-05-08,43.56999969482422
+585256,FIS,2013-05-09,43.790000915527344
+585257,FIS,2013-05-10,43.790000915527344
+585258,FIS,2013-05-13,43.720001220703125
+585259,FIS,2013-05-14,43.970001220703125
+585260,FIS,2013-05-15,44.31999969482422
+585261,FIS,2013-05-16,44.5099983215332
+585262,FIS,2013-05-17,45.08000183105469
+585263,FIS,2013-05-20,45.2599983215332
+585264,FIS,2013-05-21,45.290000915527344
+585265,FIS,2013-05-22,45.18000030517578
+585266,FIS,2013-05-23,45.2400016784668
+585267,FIS,2013-05-24,45.15999984741211
+585268,FIS,2013-05-28,45.79999923706055
+585269,FIS,2013-05-29,45.06999969482422
+585270,FIS,2013-05-30,45.77999877929688
+585271,FIS,2013-05-31,44.900001525878906
+585272,FIS,2013-06-03,44.90999984741211
+585273,FIS,2013-06-04,44.31999969482422
+585274,FIS,2013-06-05,43.369998931884766
+585275,FIS,2013-06-06,44.130001068115234
+585276,FIS,2013-06-07,44.52999877929688
+585277,FIS,2013-06-10,44.709999084472656
+585278,FIS,2013-06-11,44.58000183105469
+585279,FIS,2013-06-12,43.84999847412109
+585280,FIS,2013-06-13,44.709999084472656
+585281,FIS,2013-06-14,43.63999938964844
+585282,FIS,2013-06-17,44.02000045776367
+585283,FIS,2013-06-18,44.33000183105469
+585284,FIS,2013-06-19,43.77000045776367
+585285,FIS,2013-06-20,42.619998931884766
+585286,FIS,2013-06-21,42.63999938964844
+585287,FIS,2013-06-24,42.52999877929688
+585288,FIS,2013-06-25,43.0099983215332
+585289,FIS,2013-06-26,42.95000076293945
+585290,FIS,2013-06-27,43.0099983215332
+585291,FIS,2013-06-28,42.84000015258789
+585292,FIS,2013-07-01,43.40999984741211
+585293,FIS,2013-07-02,42.79999923706055
+585294,FIS,2013-07-03,43.04999923706055
+585295,FIS,2013-07-05,43.630001068115234
+585296,FIS,2013-07-08,44.630001068115234
+585297,FIS,2013-07-09,44.43000030517578
+585298,FIS,2013-07-10,44.86000061035156
+585299,FIS,2013-07-11,45.34999847412109
+585300,FIS,2013-07-12,45.060001373291016
+585301,FIS,2013-07-15,45.04999923706055
+585302,FIS,2013-07-16,44.70000076293945
+585303,FIS,2013-07-17,44.72999954223633
+585304,FIS,2013-07-18,44.709999084472656
+585305,FIS,2013-07-19,44.369998931884766
+585306,FIS,2013-07-22,44.290000915527344
+585307,FIS,2013-07-23,44.540000915527344
+585308,FIS,2013-07-24,44.31999969482422
+585309,FIS,2013-07-25,44.54999923706055
+585310,FIS,2013-07-26,44.34999847412109
+585311,FIS,2013-07-29,44.27999877929688
+585312,FIS,2013-07-30,43.060001373291016
+585313,FIS,2013-07-31,43.15999984741211
+585314,FIS,2013-08-01,44.84999847412109
+585315,FIS,2013-08-02,45.33000183105469
+585316,FIS,2013-08-05,45.52000045776367
+585317,FIS,2013-08-06,45.93999862670898
+585318,FIS,2013-08-07,46.41999816894531
+585319,FIS,2013-08-08,46.52999877929688
+585320,FIS,2013-08-09,46.95000076293945
+585321,FIS,2013-08-12,47.40999984741211
+585322,FIS,2013-08-13,46.97999954223633
+585323,FIS,2013-08-14,46.959999084472656
+585324,FIS,2013-08-15,46.02000045776367
+585325,FIS,2013-08-16,46.11000061035156
+585326,FIS,2013-08-19,45.83000183105469
+585327,FIS,2013-08-20,45.81999969482422
+585328,FIS,2013-08-21,45.56999969482422
+585329,FIS,2013-08-22,45.79999923706055
+585330,FIS,2013-08-23,45.709999084472656
+585331,FIS,2013-08-26,45.41999816894531
+585332,FIS,2013-08-27,44.52000045776367
+585333,FIS,2013-08-28,44.310001373291016
+585334,FIS,2013-08-29,44.63999938964844
+585335,FIS,2013-08-30,44.459999084472656
+585336,FIS,2013-09-03,44.5099983215332
+585337,FIS,2013-09-04,44.52000045776367
+585338,FIS,2013-09-05,44.61000061035156
+585339,FIS,2013-09-06,45.11000061035156
+585340,FIS,2013-09-09,44.93999862670898
+585341,FIS,2013-09-10,45.90999984741211
+585342,FIS,2013-09-11,45.84000015258789
+585343,FIS,2013-09-12,45.720001220703125
+585344,FIS,2013-09-13,45.959999084472656
+585345,FIS,2013-09-16,46.59000015258789
+585346,FIS,2013-09-17,46.84999847412109
+585347,FIS,2013-09-18,46.90999984741211
+585348,FIS,2013-09-19,47.130001068115234
+585349,FIS,2013-09-20,46.84999847412109
+585350,FIS,2013-09-23,46.5
+585351,FIS,2013-09-24,46.83000183105469
+585352,FIS,2013-09-25,46.70000076293945
+585353,FIS,2013-09-26,46.630001068115234
+585354,FIS,2013-09-27,46.540000915527344
+585355,FIS,2013-09-30,46.43999862670898
+585356,FIS,2013-10-01,46.880001068115234
+585357,FIS,2013-10-02,47.04999923706055
+585358,FIS,2013-10-03,46.06999969482422
+585359,FIS,2013-10-04,46.54999923706055
+585360,FIS,2013-10-07,45.900001525878906
+585361,FIS,2013-10-08,45.2400016784668
+585362,FIS,2013-10-09,44.900001525878906
+585363,FIS,2013-10-10,45.93000030517578
+585364,FIS,2013-10-11,46.16999816894531
+585365,FIS,2013-10-14,46.27999877929688
+585366,FIS,2013-10-15,45.630001068115234
+585367,FIS,2013-10-16,46.61000061035156
+585368,FIS,2013-10-17,46.65999984741211
+585369,FIS,2013-10-18,47.36000061035156
+585370,FIS,2013-10-21,47.56999969482422
+585371,FIS,2013-10-22,47.93999862670898
+585372,FIS,2013-10-23,47.59999847412109
+585373,FIS,2013-10-24,47.47999954223633
+585374,FIS,2013-10-25,47.43999862670898
+585375,FIS,2013-10-28,46.93999862670898
+585376,FIS,2013-10-29,49.27000045776367
+585377,FIS,2013-10-30,48.790000915527344
+585378,FIS,2013-10-31,48.75
+585379,FIS,2013-11-01,48.54999923706055
+585380,FIS,2013-11-04,48.540000915527344
+585381,FIS,2013-11-05,48.47999954223633
+585382,FIS,2013-11-06,48.5
+585383,FIS,2013-11-07,47.650001525878906
+585384,FIS,2013-11-08,48.31999969482422
+585385,FIS,2013-11-11,48.18999862670898
+585386,FIS,2013-11-12,48.709999084472656
+585387,FIS,2013-11-13,49.45000076293945
+585388,FIS,2013-11-14,50.36000061035156
+585389,FIS,2013-11-15,50.93999862670898
+585390,FIS,2013-11-18,50.59000015258789
+585391,FIS,2013-11-19,50.630001068115234
+585392,FIS,2013-11-20,50.66999816894531
+585393,FIS,2013-11-21,50.97999954223633
+585394,FIS,2013-11-22,50.97999954223633
+585395,FIS,2013-11-25,50.79999923706055
+585396,FIS,2013-11-26,50.83000183105469
+585397,FIS,2013-11-27,50.84000015258789
+585398,FIS,2013-11-29,50.68000030517578
+585399,FIS,2013-12-02,50.59999847412109
+585400,FIS,2013-12-03,50.68000030517578
+585401,FIS,2013-12-04,50.45000076293945
+585402,FIS,2013-12-05,49.79999923706055
+585403,FIS,2013-12-06,50.880001068115234
+585404,FIS,2013-12-09,50.86000061035156
+585405,FIS,2013-12-10,51.2400016784668
+585406,FIS,2013-12-11,50.5
+585407,FIS,2013-12-12,50.5
+585408,FIS,2013-12-13,50.77999877929688
+585409,FIS,2013-12-16,51.27000045776367
+585410,FIS,2013-12-17,51.04999923706055
+585411,FIS,2013-12-18,52.29999923706055
+585412,FIS,2013-12-19,52.18999862670898
+585413,FIS,2013-12-20,52.65999984741211
+585414,FIS,2013-12-23,52.4900016784668
+585415,FIS,2013-12-24,52.470001220703125
+585416,FIS,2013-12-26,52.65999984741211
+585417,FIS,2013-12-27,52.75
+585418,FIS,2013-12-30,53.290000915527344
+585419,FIS,2013-12-31,53.68000030517578
+585420,FIS,2014-01-02,53.0
+585421,FIS,2014-01-03,53.150001525878906
+585422,FIS,2014-01-06,52.84999847412109
+585423,FIS,2014-01-07,52.95000076293945
+585424,FIS,2014-01-08,53.0
+585425,FIS,2014-01-09,53.02000045776367
+585426,FIS,2014-01-10,53.0
+585427,FIS,2014-01-13,52.040000915527344
+585428,FIS,2014-01-14,52.43999862670898
+585429,FIS,2014-01-15,52.400001525878906
+585430,FIS,2014-01-16,52.540000915527344
+585431,FIS,2014-01-17,52.7400016784668
+585432,FIS,2014-01-21,53.25
+585433,FIS,2014-01-22,53.5
+585434,FIS,2014-01-23,53.25
+585435,FIS,2014-01-24,50.84000015258789
+585436,FIS,2014-01-27,50.380001068115234
+585437,FIS,2014-01-28,50.959999084472656
+585438,FIS,2014-01-29,51.0099983215332
+585439,FIS,2014-01-30,51.720001220703125
+585440,FIS,2014-01-31,50.70000076293945
+585441,FIS,2014-02-03,48.869998931884766
+585442,FIS,2014-02-04,50.95000076293945
+585443,FIS,2014-02-05,51.380001068115234
+585444,FIS,2014-02-06,52.47999954223633
+585445,FIS,2014-02-07,53.709999084472656
+585446,FIS,2014-02-10,53.02999877929688
+585447,FIS,2014-02-11,53.119998931884766
+585448,FIS,2014-02-12,53.54999923706055
+585449,FIS,2014-02-13,54.06999969482422
+585450,FIS,2014-02-14,53.86000061035156
+585451,FIS,2014-02-18,54.310001373291016
+585452,FIS,2014-02-19,53.91999816894531
+585453,FIS,2014-02-20,54.27000045776367
+585454,FIS,2014-02-21,54.34000015258789
+585455,FIS,2014-02-24,54.900001525878906
+585456,FIS,2014-02-25,54.95000076293945
+585457,FIS,2014-02-26,55.15999984741211
+585458,FIS,2014-02-27,56.02000045776367
+585459,FIS,2014-02-28,55.61000061035156
+585460,FIS,2014-03-03,55.22999954223633
+585461,FIS,2014-03-04,56.54999923706055
+585462,FIS,2014-03-05,55.52999877929688
+585463,FIS,2014-03-06,55.650001525878906
+585464,FIS,2014-03-07,55.470001220703125
+585465,FIS,2014-03-10,55.150001525878906
+585466,FIS,2014-03-11,54.959999084472656
+585467,FIS,2014-03-12,54.75
+585468,FIS,2014-03-13,53.33000183105469
+585469,FIS,2014-03-14,52.75
+585470,FIS,2014-03-17,53.45000076293945
+585471,FIS,2014-03-18,54.18000030517578
+585472,FIS,2014-03-19,53.880001068115234
+585473,FIS,2014-03-20,54.290000915527344
+585474,FIS,2014-03-21,54.16999816894531
+585475,FIS,2014-03-24,53.150001525878906
+585476,FIS,2014-03-25,53.06999969482422
+585477,FIS,2014-03-26,52.5099983215332
+585478,FIS,2014-03-27,52.33000183105469
+585479,FIS,2014-03-28,52.88999938964844
+585480,FIS,2014-03-31,53.45000076293945
+585481,FIS,2014-04-01,53.91999816894531
+585482,FIS,2014-04-02,54.15999984741211
+585483,FIS,2014-04-03,54.15999984741211
+585484,FIS,2014-04-04,53.16999816894531
+585485,FIS,2014-04-07,52.90999984741211
+585486,FIS,2014-04-08,52.68000030517578
+585487,FIS,2014-04-09,53.0099983215332
+585488,FIS,2014-04-10,51.810001373291016
+585489,FIS,2014-04-11,51.27999877929688
+585490,FIS,2014-04-14,51.68000030517578
+585491,FIS,2014-04-15,52.150001525878906
+585492,FIS,2014-04-16,52.5
+585493,FIS,2014-04-17,52.68000030517578
+585494,FIS,2014-04-21,52.5099983215332
+585495,FIS,2014-04-22,52.5099983215332
+585496,FIS,2014-04-23,53.29999923706055
+585497,FIS,2014-04-24,52.54999923706055
+585498,FIS,2014-04-25,51.79999923706055
+585499,FIS,2014-04-28,51.900001525878906
+585500,FIS,2014-04-29,52.79999923706055
+585501,FIS,2014-04-30,53.43000030517578
+585502,FIS,2014-05-01,53.61000061035156
+585503,FIS,2014-05-02,54.36000061035156
+585504,FIS,2014-05-05,54.4900016784668
+585505,FIS,2014-05-06,53.709999084472656
+585506,FIS,2014-05-07,53.720001220703125
+585507,FIS,2014-05-08,53.47999954223633
+585508,FIS,2014-05-09,53.75
+585509,FIS,2014-05-12,54.90999984741211
+585510,FIS,2014-05-13,54.66999816894531
+585511,FIS,2014-05-14,54.290000915527344
+585512,FIS,2014-05-15,53.79999923706055
+585513,FIS,2014-05-16,53.400001525878906
+585514,FIS,2014-05-19,53.77999877929688
+585515,FIS,2014-05-20,53.2400016784668
+585516,FIS,2014-05-21,53.22999954223633
+585517,FIS,2014-05-22,53.130001068115234
+585518,FIS,2014-05-23,53.380001068115234
+585519,FIS,2014-05-27,53.63999938964844
+585520,FIS,2014-05-28,53.93999862670898
+585521,FIS,2014-05-29,54.060001373291016
+585522,FIS,2014-05-30,54.150001525878906
+585523,FIS,2014-06-02,54.150001525878906
+585524,FIS,2014-06-03,54.0
+585525,FIS,2014-06-04,54.18999862670898
+585526,FIS,2014-06-05,54.54999923706055
+585527,FIS,2014-06-06,55.06999969482422
+585528,FIS,2014-06-09,55.150001525878906
+585529,FIS,2014-06-10,55.119998931884766
+585530,FIS,2014-06-11,54.43000030517578
+585531,FIS,2014-06-12,53.65999984741211
+585532,FIS,2014-06-13,53.84999847412109
+585533,FIS,2014-06-16,53.65999984741211
+585534,FIS,2014-06-17,54.08000183105469
+585535,FIS,2014-06-18,53.959999084472656
+585536,FIS,2014-06-19,54.20000076293945
+585537,FIS,2014-06-20,54.43999862670898
+585538,FIS,2014-06-23,54.59999847412109
+585539,FIS,2014-06-24,54.560001373291016
+585540,FIS,2014-06-25,55.290000915527344
+585541,FIS,2014-06-26,54.66999816894531
+585542,FIS,2014-06-27,54.810001373291016
+585543,FIS,2014-06-30,54.7400016784668
+585544,FIS,2014-07-01,54.91999816894531
+585545,FIS,2014-07-02,54.93000030517578
+585546,FIS,2014-07-03,55.43999862670898
+585547,FIS,2014-07-07,55.220001220703125
+585548,FIS,2014-07-08,55.09999847412109
+585549,FIS,2014-07-09,55.209999084472656
+585550,FIS,2014-07-10,55.09999847412109
+585551,FIS,2014-07-11,55.59000015258789
+585552,FIS,2014-07-14,56.150001525878906
+585553,FIS,2014-07-15,56.52000045776367
+585554,FIS,2014-07-16,56.77000045776367
+585555,FIS,2014-07-17,56.220001220703125
+585556,FIS,2014-07-18,56.90999984741211
+585557,FIS,2014-07-21,56.52999877929688
+585558,FIS,2014-07-22,56.900001525878906
+585559,FIS,2014-07-23,56.58000183105469
+585560,FIS,2014-07-24,56.58000183105469
+585561,FIS,2014-07-25,56.59000015258789
+585562,FIS,2014-07-28,56.560001373291016
+585563,FIS,2014-07-29,56.34999847412109
+585564,FIS,2014-07-30,57.02000045776367
+585565,FIS,2014-07-31,56.400001525878906
+585566,FIS,2014-08-01,56.09999847412109
+585567,FIS,2014-08-04,55.93999862670898
+585568,FIS,2014-08-05,55.41999816894531
+585569,FIS,2014-08-06,55.02000045776367
+585570,FIS,2014-08-07,54.86000061035156
+585571,FIS,2014-08-08,55.20000076293945
+585572,FIS,2014-08-11,55.38999938964844
+585573,FIS,2014-08-12,55.25
+585574,FIS,2014-08-13,55.900001525878906
+585575,FIS,2014-08-14,55.91999816894531
+585576,FIS,2014-08-15,55.79999923706055
+585577,FIS,2014-08-18,56.68000030517578
+585578,FIS,2014-08-19,56.90999984741211
+585579,FIS,2014-08-20,57.18999862670898
+585580,FIS,2014-08-21,57.31999969482422
+585581,FIS,2014-08-22,57.13999938964844
+585582,FIS,2014-08-25,57.4900016784668
+585583,FIS,2014-08-26,57.29999923706055
+585584,FIS,2014-08-27,56.97999954223633
+585585,FIS,2014-08-28,56.709999084472656
+585586,FIS,2014-08-29,56.75
+585587,FIS,2014-09-02,57.060001373291016
+585588,FIS,2014-09-03,57.27000045776367
+585589,FIS,2014-09-04,57.81999969482422
+585590,FIS,2014-09-05,58.5099983215332
+585591,FIS,2014-09-08,58.34999847412109
+585592,FIS,2014-09-09,57.65999984741211
+585593,FIS,2014-09-10,58.04999923706055
+585594,FIS,2014-09-11,57.4900016784668
+585595,FIS,2014-09-12,57.02000045776367
+585596,FIS,2014-09-15,56.900001525878906
+585597,FIS,2014-09-16,56.9900016784668
+585598,FIS,2014-09-17,56.88999938964844
+585599,FIS,2014-09-18,56.95000076293945
+585600,FIS,2014-09-19,57.2599983215332
+585601,FIS,2014-09-22,57.150001525878906
+585602,FIS,2014-09-23,56.900001525878906
+585603,FIS,2014-09-24,57.630001068115234
+585604,FIS,2014-09-25,56.52999877929688
+585605,FIS,2014-09-26,56.66999816894531
+585606,FIS,2014-09-29,56.4900016784668
+585607,FIS,2014-09-30,56.29999923706055
+585608,FIS,2014-10-01,55.70000076293945
+585609,FIS,2014-10-02,55.630001068115234
+585610,FIS,2014-10-03,56.4900016784668
+585611,FIS,2014-10-06,56.47999954223633
+585612,FIS,2014-10-07,55.220001220703125
+585613,FIS,2014-10-08,56.5099983215332
+585614,FIS,2014-10-09,55.09000015258789
+585615,FIS,2014-10-10,54.290000915527344
+585616,FIS,2014-10-13,53.22999954223633
+585617,FIS,2014-10-14,53.310001373291016
+585618,FIS,2014-10-15,52.400001525878906
+585619,FIS,2014-10-16,52.380001068115234
+585620,FIS,2014-10-17,53.40999984741211
+585621,FIS,2014-10-20,53.7400016784668
+585622,FIS,2014-10-21,54.70000076293945
+585623,FIS,2014-10-22,54.459999084472656
+585624,FIS,2014-10-23,55.2400016784668
+585625,FIS,2014-10-24,55.77000045776367
+585626,FIS,2014-10-27,55.56999969482422
+585627,FIS,2014-10-28,56.54999923706055
+585628,FIS,2014-10-29,56.20000076293945
+585629,FIS,2014-10-30,57.38999938964844
+585630,FIS,2014-10-31,58.38999938964844
+585631,FIS,2014-11-03,58.33000183105469
+585632,FIS,2014-11-04,58.22999954223633
+585633,FIS,2014-11-05,58.790000915527344
+585634,FIS,2014-11-06,58.91999816894531
+585635,FIS,2014-11-07,58.380001068115234
+585636,FIS,2014-11-10,58.58000183105469
+585637,FIS,2014-11-11,58.4900016784668
+585638,FIS,2014-11-12,58.90999984741211
+585639,FIS,2014-11-13,59.29999923706055
+585640,FIS,2014-11-14,59.119998931884766
+585641,FIS,2014-11-17,59.459999084472656
+585642,FIS,2014-11-18,59.79999923706055
+585643,FIS,2014-11-19,59.77999877929688
+585644,FIS,2014-11-20,59.70000076293945
+585645,FIS,2014-11-21,59.900001525878906
+585646,FIS,2014-11-24,60.11000061035156
+585647,FIS,2014-11-25,60.459999084472656
+585648,FIS,2014-11-26,60.7599983215332
+585649,FIS,2014-11-28,61.18999862670898
+585650,FIS,2014-12-01,61.43000030517578
+585651,FIS,2014-12-02,61.41999816894531
+585652,FIS,2014-12-03,61.7400016784668
+585653,FIS,2014-12-04,61.650001525878906
+585654,FIS,2014-12-05,61.619998931884766
+585655,FIS,2014-12-08,61.27999877929688
+585656,FIS,2014-12-09,61.34999847412109
+585657,FIS,2014-12-10,60.84000015258789
+585658,FIS,2014-12-11,60.9900016784668
+585659,FIS,2014-12-12,60.33000183105469
+585660,FIS,2014-12-15,60.45000076293945
+585661,FIS,2014-12-16,60.15999984741211
+585662,FIS,2014-12-17,61.5
+585663,FIS,2014-12-18,63.59000015258789
+585664,FIS,2014-12-19,63.06999969482422
+585665,FIS,2014-12-22,63.54999923706055
+585666,FIS,2014-12-23,64.04000091552734
+585667,FIS,2014-12-24,63.619998931884766
+585668,FIS,2014-12-26,63.5099983215332
+585669,FIS,2014-12-29,63.560001373291016
+585670,FIS,2014-12-30,63.15999984741211
+585671,FIS,2014-12-31,62.20000076293945
+585672,FIS,2015-01-02,62.40999984741211
+585673,FIS,2015-01-05,61.33000183105469
+585674,FIS,2015-01-06,61.25
+585675,FIS,2015-01-07,62.2599983215332
+585676,FIS,2015-01-08,63.13999938964844
+585677,FIS,2015-01-09,62.93000030517578
+585678,FIS,2015-01-12,62.72999954223633
+585679,FIS,2015-01-13,62.869998931884766
+585680,FIS,2015-01-14,62.220001220703125
+585681,FIS,2015-01-15,62.29999923706055
+585682,FIS,2015-01-16,63.290000915527344
+585683,FIS,2015-01-20,63.290000915527344
+585684,FIS,2015-01-21,62.72999954223633
+585685,FIS,2015-01-22,63.84000015258789
+585686,FIS,2015-01-23,64.01000213623047
+585687,FIS,2015-01-26,64.05000305175781
+585688,FIS,2015-01-27,63.13999938964844
+585689,FIS,2015-01-28,62.40999984741211
+585690,FIS,2015-01-29,63.36000061035156
+585691,FIS,2015-01-30,62.43000030517578
+585692,FIS,2015-02-02,63.0
+585693,FIS,2015-02-03,64.33000183105469
+585694,FIS,2015-02-04,64.48999786376953
+585695,FIS,2015-02-05,64.01000213623047
+585696,FIS,2015-02-06,63.93000030517578
+585697,FIS,2015-02-09,63.61000061035156
+585698,FIS,2015-02-10,64.68000030517578
+585699,FIS,2015-02-11,65.1500015258789
+585700,FIS,2015-02-12,66.19000244140625
+585701,FIS,2015-02-13,66.5199966430664
+585702,FIS,2015-02-17,66.91000366210938
+585703,FIS,2015-02-18,67.25
+585704,FIS,2015-02-19,67.69000244140625
+585705,FIS,2015-02-20,68.68000030517578
+585706,FIS,2015-02-23,68.20999908447266
+585707,FIS,2015-02-24,68.16000366210938
+585708,FIS,2015-02-25,68.01000213623047
+585709,FIS,2015-02-26,68.13999938964844
+585710,FIS,2015-02-27,67.58999633789062
+585711,FIS,2015-03-02,68.23999786376953
+585712,FIS,2015-03-03,67.61000061035156
+585713,FIS,2015-03-04,67.01000213623047
+585714,FIS,2015-03-05,67.25
+585715,FIS,2015-03-06,66.0999984741211
+585716,FIS,2015-03-09,66.62000274658203
+585717,FIS,2015-03-10,65.0999984741211
+585718,FIS,2015-03-11,64.5999984741211
+585719,FIS,2015-03-12,66.25
+585720,FIS,2015-03-13,65.30000305175781
+585721,FIS,2015-03-16,66.63999938964844
+585722,FIS,2015-03-17,66.3499984741211
+585723,FIS,2015-03-18,67.48999786376953
+585724,FIS,2015-03-19,67.61000061035156
+585725,FIS,2015-03-20,68.33000183105469
+585726,FIS,2015-03-23,68.52999877929688
+585727,FIS,2015-03-24,68.13999938964844
+585728,FIS,2015-03-25,67.54000091552734
+585729,FIS,2015-03-26,67.41999816894531
+585730,FIS,2015-03-27,67.06999969482422
+585731,FIS,2015-03-30,68.27999877929688
+585732,FIS,2015-03-31,68.05999755859375
+585733,FIS,2015-04-01,67.69999694824219
+585734,FIS,2015-04-02,68.08000183105469
+585735,FIS,2015-04-06,68.1500015258789
+585736,FIS,2015-04-07,67.88999938964844
+585737,FIS,2015-04-08,68.51000213623047
+585738,FIS,2015-04-09,68.08000183105469
+585739,FIS,2015-04-10,65.5
+585740,FIS,2015-04-13,64.69000244140625
+585741,FIS,2015-04-14,64.36000061035156
+585742,FIS,2015-04-15,64.30999755859375
+585743,FIS,2015-04-16,64.08000183105469
+585744,FIS,2015-04-17,63.33000183105469
+585745,FIS,2015-04-20,63.93999862670898
+585746,FIS,2015-04-21,64.08999633789062
+585747,FIS,2015-04-22,64.27999877929688
+585748,FIS,2015-04-23,64.51000213623047
+585749,FIS,2015-04-24,64.11000061035156
+585750,FIS,2015-04-27,64.01000213623047
+585751,FIS,2015-04-28,64.27999877929688
+585752,FIS,2015-04-29,64.1500015258789
+585753,FIS,2015-04-30,62.4900016784668
+585754,FIS,2015-05-01,63.11000061035156
+585755,FIS,2015-05-04,63.25
+585756,FIS,2015-05-05,63.369998931884766
+585757,FIS,2015-05-06,63.47999954223633
+585758,FIS,2015-05-07,64.05999755859375
+585759,FIS,2015-05-08,65.08000183105469
+585760,FIS,2015-05-11,64.54000091552734
+585761,FIS,2015-05-12,64.0
+585762,FIS,2015-05-13,63.86000061035156
+585763,FIS,2015-05-14,64.55000305175781
+585764,FIS,2015-05-15,64.44999694824219
+585765,FIS,2015-05-18,64.6500015258789
+585766,FIS,2015-05-19,64.77999877929688
+585767,FIS,2015-05-20,64.77999877929688
+585768,FIS,2015-05-21,64.54000091552734
+585769,FIS,2015-05-22,64.37000274658203
+585770,FIS,2015-05-26,63.25
+585771,FIS,2015-05-27,63.58000183105469
+585772,FIS,2015-05-28,63.400001525878906
+585773,FIS,2015-05-29,62.70000076293945
+585774,FIS,2015-06-01,62.619998931884766
+585775,FIS,2015-06-02,62.43999862670898
+585776,FIS,2015-06-03,62.52000045776367
+585777,FIS,2015-06-04,61.77999877929688
+585778,FIS,2015-06-05,62.20000076293945
+585779,FIS,2015-06-08,61.970001220703125
+585780,FIS,2015-06-09,61.790000915527344
+585781,FIS,2015-06-10,62.52999877929688
+585782,FIS,2015-06-11,64.16000366210938
+585783,FIS,2015-06-12,63.2599983215332
+585784,FIS,2015-06-15,62.86000061035156
+585785,FIS,2015-06-16,63.02999877929688
+585786,FIS,2015-06-17,62.93999862670898
+585787,FIS,2015-06-18,63.400001525878906
+585788,FIS,2015-06-19,63.93999862670898
+585789,FIS,2015-06-22,64.58999633789062
+585790,FIS,2015-06-23,64.2699966430664
+585791,FIS,2015-06-24,63.29999923706055
+585792,FIS,2015-06-25,63.130001068115234
+585793,FIS,2015-06-26,63.369998931884766
+585794,FIS,2015-06-29,62.40999984741211
+585795,FIS,2015-06-30,61.79999923706055
+585796,FIS,2015-07-01,62.31999969482422
+585797,FIS,2015-07-02,62.369998931884766
+585798,FIS,2015-07-06,62.52000045776367
+585799,FIS,2015-07-07,62.70000076293945
+585800,FIS,2015-07-08,61.58000183105469
+585801,FIS,2015-07-09,62.33000183105469
+585802,FIS,2015-07-10,63.56999969482422
+585803,FIS,2015-07-13,64.0199966430664
+585804,FIS,2015-07-14,64.16000366210938
+585805,FIS,2015-07-15,64.1500015258789
+585806,FIS,2015-07-16,64.5
+585807,FIS,2015-07-17,64.08999633789062
+585808,FIS,2015-07-20,64.26000213623047
+585809,FIS,2015-07-21,63.79999923706055
+585810,FIS,2015-07-22,64.12999725341797
+585811,FIS,2015-07-23,62.58000183105469
+585812,FIS,2015-07-24,62.63999938964844
+585813,FIS,2015-07-27,62.130001068115234
+585814,FIS,2015-07-28,62.41999816894531
+585815,FIS,2015-07-29,63.2400016784668
+585816,FIS,2015-07-30,65.8499984741211
+585817,FIS,2015-07-31,65.43000030517578
+585818,FIS,2015-08-03,65.48999786376953
+585819,FIS,2015-08-04,65.27999877929688
+585820,FIS,2015-08-05,65.73999786376953
+585821,FIS,2015-08-06,64.68000030517578
+585822,FIS,2015-08-07,64.7699966430664
+585823,FIS,2015-08-10,65.5199966430664
+585824,FIS,2015-08-11,65.06999969482422
+585825,FIS,2015-08-12,70.75
+585826,FIS,2015-08-13,70.16000366210938
+585827,FIS,2015-08-14,70.2699966430664
+585828,FIS,2015-08-17,71.44999694824219
+585829,FIS,2015-08-18,71.72000122070312
+585830,FIS,2015-08-19,71.86000061035156
+585831,FIS,2015-08-20,71.30999755859375
+585832,FIS,2015-08-21,69.31999969482422
+585833,FIS,2015-08-24,65.97000122070312
+585834,FIS,2015-08-25,65.37000274658203
+585835,FIS,2015-08-26,69.44999694824219
+585836,FIS,2015-08-27,70.29000091552734
+585837,FIS,2015-08-28,70.27999877929688
+585838,FIS,2015-08-31,69.05999755859375
+585839,FIS,2015-09-01,67.08000183105469
+585840,FIS,2015-09-02,67.83999633789062
+585841,FIS,2015-09-03,68.1500015258789
+585842,FIS,2015-09-04,67.05999755859375
+585843,FIS,2015-09-08,69.36000061035156
+585844,FIS,2015-09-09,67.93000030517578
+585845,FIS,2015-09-10,68.72000122070312
+585846,FIS,2015-09-11,69.62000274658203
+585847,FIS,2015-09-14,68.73999786376953
+585848,FIS,2015-09-15,69.87000274658203
+585849,FIS,2015-09-16,69.93000030517578
+585850,FIS,2015-09-17,69.30000305175781
+585851,FIS,2015-09-18,68.18000030517578
+585852,FIS,2015-09-21,69.58000183105469
+585853,FIS,2015-09-22,68.20999908447266
+585854,FIS,2015-09-23,69.25
+585855,FIS,2015-09-24,68.30000305175781
+585856,FIS,2015-09-25,68.22000122070312
+585857,FIS,2015-09-28,65.8499984741211
+585858,FIS,2015-09-29,66.5
+585859,FIS,2015-09-30,67.08000183105469
+585860,FIS,2015-10-01,67.58000183105469
+585861,FIS,2015-10-02,68.3499984741211
+585862,FIS,2015-10-05,69.33000183105469
+585863,FIS,2015-10-06,69.44000244140625
+585864,FIS,2015-10-07,70.13999938964844
+585865,FIS,2015-10-08,71.30000305175781
+585866,FIS,2015-10-09,70.5
+585867,FIS,2015-10-12,70.81999969482422
+585868,FIS,2015-10-13,69.83999633789062
+585869,FIS,2015-10-14,69.37999725341797
+585870,FIS,2015-10-15,69.80999755859375
+585871,FIS,2015-10-16,70.3499984741211
+585872,FIS,2015-10-19,70.61000061035156
+585873,FIS,2015-10-20,70.63999938964844
+585874,FIS,2015-10-21,69.7300033569336
+585875,FIS,2015-10-22,70.56999969482422
+585876,FIS,2015-10-23,71.2300033569336
+585877,FIS,2015-10-26,71.33999633789062
+585878,FIS,2015-10-27,70.98999786376953
+585879,FIS,2015-10-28,72.79000091552734
+585880,FIS,2015-10-29,72.73999786376953
+585881,FIS,2015-10-30,72.91999816894531
+585882,FIS,2015-11-02,73.5
+585883,FIS,2015-11-03,64.47000122070312
+585884,FIS,2015-11-04,65.54000091552734
+585885,FIS,2015-11-05,66.18000030517578
+585886,FIS,2015-11-06,67.19000244140625
+585887,FIS,2015-11-09,66.3499984741211
+585888,FIS,2015-11-10,66.51000213623047
+585889,FIS,2015-11-11,67.08000183105469
+585890,FIS,2015-11-12,66.30999755859375
+585891,FIS,2015-11-13,65.0999984741211
+585892,FIS,2015-11-16,65.5
+585893,FIS,2015-11-17,65.61000061035156
+585894,FIS,2015-11-18,66.12000274658203
+585895,FIS,2015-11-19,66.08000183105469
+585896,FIS,2015-11-20,66.41000366210938
+585897,FIS,2015-11-23,65.55000305175781
+585898,FIS,2015-11-24,64.77999877929688
+585899,FIS,2015-11-25,64.52999877929688
+585900,FIS,2015-11-27,64.72000122070312
+585901,FIS,2015-11-30,63.66999816894531
+585902,FIS,2015-12-01,64.48999786376953
+585903,FIS,2015-12-02,64.9800033569336
+585904,FIS,2015-12-03,64.06999969482422
+585905,FIS,2015-12-04,65.04000091552734
+585906,FIS,2015-12-07,63.5099983215332
+585907,FIS,2015-12-08,63.04999923706055
+585908,FIS,2015-12-09,63.45000076293945
+585909,FIS,2015-12-10,62.880001068115234
+585910,FIS,2015-12-11,61.20000076293945
+585911,FIS,2015-12-14,61.11000061035156
+585912,FIS,2015-12-15,61.619998931884766
+585913,FIS,2015-12-16,62.02999877929688
+585914,FIS,2015-12-17,59.880001068115234
+585915,FIS,2015-12-18,58.52000045776367
+585916,FIS,2015-12-21,59.15999984741211
+585917,FIS,2015-12-22,59.84999847412109
+585918,FIS,2015-12-23,61.18999862670898
+585919,FIS,2015-12-24,61.11000061035156
+585920,FIS,2015-12-28,61.0
+585921,FIS,2015-12-29,61.59000015258789
+585922,FIS,2015-12-30,60.9900016784668
+585923,FIS,2015-12-31,60.59999847412109
+585924,FIS,2016-01-04,59.90999984741211
+585925,FIS,2016-01-05,60.290000915527344
+585926,FIS,2016-01-06,59.18000030517578
+585927,FIS,2016-01-07,59.18999862670898
+585928,FIS,2016-01-08,58.130001068115234
+585929,FIS,2016-01-11,58.93999862670898
+585930,FIS,2016-01-12,59.9900016784668
+585931,FIS,2016-01-13,59.119998931884766
+585932,FIS,2016-01-14,60.29999923706055
+585933,FIS,2016-01-15,58.459999084472656
+585934,FIS,2016-01-19,58.709999084472656
+585935,FIS,2016-01-20,57.88999938964844
+585936,FIS,2016-01-21,58.04999923706055
+585937,FIS,2016-01-22,59.45000076293945
+585938,FIS,2016-01-25,58.84999847412109
+585939,FIS,2016-01-26,60.040000915527344
+585940,FIS,2016-01-27,58.810001373291016
+585941,FIS,2016-01-28,58.209999084472656
+585942,FIS,2016-01-29,59.72999954223633
+585943,FIS,2016-02-01,60.66999816894531
+585944,FIS,2016-02-02,59.52000045776367
+585945,FIS,2016-02-03,59.650001525878906
+585946,FIS,2016-02-04,60.150001525878906
+585947,FIS,2016-02-05,58.540000915527344
+585948,FIS,2016-02-08,56.040000915527344
+585949,FIS,2016-02-09,57.93000030517578
+585950,FIS,2016-02-10,57.400001525878906
+585951,FIS,2016-02-11,56.43999862670898
+585952,FIS,2016-02-12,57.56999969482422
+585953,FIS,2016-02-16,58.650001525878906
+585954,FIS,2016-02-17,59.540000915527344
+585955,FIS,2016-02-18,59.16999816894531
+585956,FIS,2016-02-19,59.709999084472656
+585957,FIS,2016-02-22,59.9900016784668
+585958,FIS,2016-02-23,58.97999954223633
+585959,FIS,2016-02-24,59.18000030517578
+585960,FIS,2016-02-25,60.040000915527344
+585961,FIS,2016-02-26,59.4900016784668
+585962,FIS,2016-02-29,58.25
+585963,FIS,2016-03-01,60.0
+585964,FIS,2016-03-02,59.91999816894531
+585965,FIS,2016-03-03,60.33000183105469
+585966,FIS,2016-03-04,60.810001373291016
+585967,FIS,2016-03-07,60.06999969482422
+585968,FIS,2016-03-08,59.18000030517578
+585969,FIS,2016-03-09,60.02000045776367
+585970,FIS,2016-03-10,61.560001373291016
+585971,FIS,2016-03-11,62.810001373291016
+585972,FIS,2016-03-14,62.79999923706055
+585973,FIS,2016-03-15,62.43000030517578
+585974,FIS,2016-03-16,62.7599983215332
+585975,FIS,2016-03-17,63.060001373291016
+585976,FIS,2016-03-18,62.540000915527344
+585977,FIS,2016-03-21,62.75
+585978,FIS,2016-03-22,62.45000076293945
+585979,FIS,2016-03-23,62.88999938964844
+585980,FIS,2016-03-24,62.619998931884766
+585981,FIS,2016-03-28,62.41999816894531
+585982,FIS,2016-03-29,62.91999816894531
+585983,FIS,2016-03-30,63.18000030517578
+585984,FIS,2016-03-31,63.310001373291016
+585985,FIS,2016-04-01,65.01000213623047
+585986,FIS,2016-04-04,64.33999633789062
+585987,FIS,2016-04-05,63.43999862670898
+585988,FIS,2016-04-06,64.5
+585989,FIS,2016-04-07,63.88999938964844
+585990,FIS,2016-04-08,63.97999954223633
+585991,FIS,2016-04-11,64.11000061035156
+585992,FIS,2016-04-12,64.02999877929688
+585993,FIS,2016-04-13,64.27999877929688
+585994,FIS,2016-04-14,64.19000244140625
+585995,FIS,2016-04-15,64.05999755859375
+585996,FIS,2016-04-18,65.01000213623047
+585997,FIS,2016-04-19,65.48999786376953
+585998,FIS,2016-04-20,66.44999694824219
+585999,FIS,2016-04-21,65.23999786376953
+586000,FIS,2016-04-22,65.23999786376953
+586001,FIS,2016-04-25,65.69999694824219
+586002,FIS,2016-04-26,66.0
+586003,FIS,2016-04-27,66.4000015258789
+586004,FIS,2016-04-28,65.66999816894531
+586005,FIS,2016-04-29,65.80000305175781
+586006,FIS,2016-05-02,67.18000030517578
+586007,FIS,2016-05-03,71.29000091552734
+586008,FIS,2016-05-04,71.05000305175781
+586009,FIS,2016-05-05,70.38999938964844
+586010,FIS,2016-05-06,71.25
+586011,FIS,2016-05-09,71.72000122070312
+586012,FIS,2016-05-10,73.8499984741211
+586013,FIS,2016-05-11,73.43000030517578
+586014,FIS,2016-05-12,71.7699966430664
+586015,FIS,2016-05-13,72.30999755859375
+586016,FIS,2016-05-16,72.79000091552734
+586017,FIS,2016-05-17,72.12999725341797
+586018,FIS,2016-05-18,72.38999938964844
+586019,FIS,2016-05-19,72.61000061035156
+586020,FIS,2016-05-20,72.9800033569336
+586021,FIS,2016-05-23,72.54000091552734
+586022,FIS,2016-05-24,73.91000366210938
+586023,FIS,2016-05-25,73.68000030517578
+586024,FIS,2016-05-26,74.02999877929688
+586025,FIS,2016-05-27,74.41000366210938
+586026,FIS,2016-05-31,74.2699966430664
+586027,FIS,2016-06-01,74.72000122070312
+586028,FIS,2016-06-02,75.37999725341797
+586029,FIS,2016-06-03,74.98999786376953
+586030,FIS,2016-06-06,75.27999877929688
+586031,FIS,2016-06-07,75.44999694824219
+586032,FIS,2016-06-08,75.37999725341797
+586033,FIS,2016-06-09,75.13999938964844
+586034,FIS,2016-06-10,74.33999633789062
+586035,FIS,2016-06-13,73.44000244140625
+586036,FIS,2016-06-14,73.75
+586037,FIS,2016-06-15,73.62000274658203
+586038,FIS,2016-06-16,73.76000213623047
+586039,FIS,2016-06-17,72.79000091552734
+586040,FIS,2016-06-20,72.88999938964844
+586041,FIS,2016-06-21,73.29000091552734
+586042,FIS,2016-06-22,73.12999725341797
+586043,FIS,2016-06-23,73.91000366210938
+586044,FIS,2016-06-24,70.66999816894531
+586045,FIS,2016-06-27,68.36000061035156
+586046,FIS,2016-06-28,71.04000091552734
+586047,FIS,2016-06-29,72.44999694824219
+586048,FIS,2016-06-30,73.68000030517578
+586049,FIS,2016-07-01,74.5
+586050,FIS,2016-07-05,74.61000061035156
+586051,FIS,2016-07-06,74.25
+586052,FIS,2016-07-07,74.76000213623047
+586053,FIS,2016-07-08,76.02999877929688
+586054,FIS,2016-07-11,76.01000213623047
+586055,FIS,2016-07-12,76.94999694824219
+586056,FIS,2016-07-13,77.13999938964844
+586057,FIS,2016-07-14,76.88999938964844
+586058,FIS,2016-07-15,76.54000091552734
+586059,FIS,2016-07-18,76.87999725341797
+586060,FIS,2016-07-19,77.16000366210938
+586061,FIS,2016-07-20,78.0
+586062,FIS,2016-07-21,77.83000183105469
+586063,FIS,2016-07-22,77.9800033569336
+586064,FIS,2016-07-25,77.9000015258789
+586065,FIS,2016-07-26,80.83999633789062
+586066,FIS,2016-07-27,80.79000091552734
+586067,FIS,2016-07-28,80.36000061035156
+586068,FIS,2016-07-29,79.52999877929688
+586069,FIS,2016-08-01,79.19999694824219
+586070,FIS,2016-08-02,78.47000122070312
+586071,FIS,2016-08-03,78.1500015258789
+586072,FIS,2016-08-04,78.22000122070312
+586073,FIS,2016-08-05,79.2300033569336
+586074,FIS,2016-08-08,79.41000366210938
+586075,FIS,2016-08-09,79.7300033569336
+586076,FIS,2016-08-10,79.8499984741211
+586077,FIS,2016-08-11,80.5
+586078,FIS,2016-08-12,80.04000091552734
+586079,FIS,2016-08-15,80.08999633789062
+586080,FIS,2016-08-16,78.88999938964844
+586081,FIS,2016-08-17,79.1500015258789
+586082,FIS,2016-08-18,79.23999786376953
+586083,FIS,2016-08-19,79.27999877929688
+586084,FIS,2016-08-22,79.51000213623047
+586085,FIS,2016-08-23,80.06999969482422
+586086,FIS,2016-08-24,79.55999755859375
+586087,FIS,2016-08-25,79.61000061035156
+586088,FIS,2016-08-26,79.5199966430664
+586089,FIS,2016-08-29,79.37999725341797
+586090,FIS,2016-08-30,79.5199966430664
+586091,FIS,2016-08-31,79.33000183105469
+586092,FIS,2016-09-01,79.63999938964844
+586093,FIS,2016-09-02,80.44000244140625
+586094,FIS,2016-09-06,80.41000366210938
+586095,FIS,2016-09-07,80.05000305175781
+586096,FIS,2016-09-08,79.26000213623047
+586097,FIS,2016-09-09,77.4000015258789
+586098,FIS,2016-09-12,78.05000305175781
+586099,FIS,2016-09-13,76.69000244140625
+586100,FIS,2016-09-14,76.05999755859375
+586101,FIS,2016-09-15,76.6500015258789
+586102,FIS,2016-09-16,75.08999633789062
+586103,FIS,2016-09-19,75.9000015258789
+586104,FIS,2016-09-20,76.56999969482422
+586105,FIS,2016-09-21,77.12000274658203
+586106,FIS,2016-09-22,77.5199966430664
+586107,FIS,2016-09-23,77.08000183105469
+586108,FIS,2016-09-26,76.87000274658203
+586109,FIS,2016-09-27,77.73999786376953
+586110,FIS,2016-09-28,77.2300033569336
+586111,FIS,2016-09-29,76.83999633789062
+586112,FIS,2016-09-30,77.02999877929688
+586113,FIS,2016-10-03,76.91000366210938
+586114,FIS,2016-10-04,76.45999908447266
+586115,FIS,2016-10-05,76.87000274658203
+586116,FIS,2016-10-06,78.27999877929688
+586117,FIS,2016-10-07,77.62999725341797
+586118,FIS,2016-10-10,77.41000366210938
+586119,FIS,2016-10-11,76.48999786376953
+586120,FIS,2016-10-12,77.19000244140625
+586121,FIS,2016-10-13,76.33000183105469
+586122,FIS,2016-10-14,76.5
+586123,FIS,2016-10-17,75.80999755859375
+586124,FIS,2016-10-18,75.94999694824219
+586125,FIS,2016-10-19,76.31999969482422
+586126,FIS,2016-10-20,75.29000091552734
+586127,FIS,2016-10-21,75.01000213623047
+586128,FIS,2016-10-24,75.9000015258789
+586129,FIS,2016-10-25,75.55999755859375
+586130,FIS,2016-10-26,75.1500015258789
+586131,FIS,2016-10-27,74.08999633789062
+586132,FIS,2016-10-28,74.37000274658203
+586133,FIS,2016-10-31,73.91999816894531
+586134,FIS,2016-11-01,76.8499984741211
+586135,FIS,2016-11-02,75.05000305175781
+586136,FIS,2016-11-03,74.97000122070312
+586137,FIS,2016-11-04,75.41999816894531
+586138,FIS,2016-11-07,76.5
+586139,FIS,2016-11-08,76.5999984741211
+586140,FIS,2016-11-09,76.9000015258789
+586141,FIS,2016-11-10,77.05000305175781
+586142,FIS,2016-11-11,76.31999969482422
+586143,FIS,2016-11-14,75.19000244140625
+586144,FIS,2016-11-15,74.73999786376953
+586145,FIS,2016-11-16,75.0999984741211
+586146,FIS,2016-11-17,75.87000274658203
+586147,FIS,2016-11-18,77.12000274658203
+586148,FIS,2016-11-21,77.52999877929688
+586149,FIS,2016-11-22,77.63999938964844
+586150,FIS,2016-11-23,79.0
+586151,FIS,2016-11-25,78.76000213623047
+586152,FIS,2016-11-28,78.66999816894531
+586153,FIS,2016-11-29,78.9000015258789
+586154,FIS,2016-11-30,77.19000244140625
+586155,FIS,2016-12-01,75.7300033569336
+586156,FIS,2016-12-02,75.0
+586157,FIS,2016-12-05,75.27999877929688
+586158,FIS,2016-12-06,75.51000213623047
+586159,FIS,2016-12-07,75.62000274658203
+586160,FIS,2016-12-08,75.12000274658203
+586161,FIS,2016-12-09,75.55999755859375
+586162,FIS,2016-12-12,75.77999877929688
+586163,FIS,2016-12-13,75.33999633789062
+586164,FIS,2016-12-14,75.91999816894531
+586165,FIS,2016-12-15,77.3499984741211
+586166,FIS,2016-12-16,76.63999938964844
+586167,FIS,2016-12-19,76.08000183105469
+586168,FIS,2016-12-20,76.45999908447266
+586169,FIS,2016-12-21,76.69000244140625
+586170,FIS,2016-12-22,75.80000305175781
+586171,FIS,2016-12-23,76.0199966430664
+586172,FIS,2016-12-27,76.66999816894531
+586173,FIS,2016-12-28,76.58000183105469
+586174,FIS,2016-12-29,77.0
+586175,FIS,2016-12-30,75.63999938964844
+586176,FIS,2017-01-03,76.9800033569336
+586177,FIS,2017-01-04,78.23999786376953
+586178,FIS,2017-01-05,78.05000305175781
+586179,FIS,2017-01-06,78.88999938964844
+586180,FIS,2017-01-09,78.04000091552734
+586181,FIS,2017-01-10,77.6500015258789
+586182,FIS,2017-01-11,77.38999938964844
+586183,FIS,2017-01-12,77.05000305175781
+586184,FIS,2017-01-13,77.37000274658203
+586185,FIS,2017-01-17,78.69999694824219
+586186,FIS,2017-01-18,79.45999908447266
+586187,FIS,2017-01-19,79.1500015258789
+586188,FIS,2017-01-20,79.79000091552734
+586189,FIS,2017-01-23,80.06999969482422
+586190,FIS,2017-01-24,80.02999877929688
+586191,FIS,2017-01-25,79.87999725341797
+586192,FIS,2017-01-26,79.55999755859375
+586193,FIS,2017-01-27,79.80999755859375
+586194,FIS,2017-01-30,79.5999984741211
+586195,FIS,2017-01-31,79.41999816894531
+586196,FIS,2017-02-01,79.0199966430664
+586197,FIS,2017-02-02,79.05999755859375
+586198,FIS,2017-02-03,79.4000015258789
+586199,FIS,2017-02-06,79.3499984741211
+586200,FIS,2017-02-07,77.30000305175781
+586201,FIS,2017-02-08,79.83999633789062
+586202,FIS,2017-02-09,80.75
+586203,FIS,2017-02-10,80.45999908447266
+586204,FIS,2017-02-13,80.91000366210938
+586205,FIS,2017-02-14,80.5
+586206,FIS,2017-02-15,81.41000366210938
+586207,FIS,2017-02-16,81.72000122070312
+586208,FIS,2017-02-17,82.05000305175781
+586209,FIS,2017-02-21,82.16999816894531
+586210,FIS,2017-02-22,82.81999969482422
+586211,FIS,2017-02-23,83.08999633789062
+586212,FIS,2017-02-24,83.83999633789062
+586213,FIS,2017-02-27,82.62999725341797
+586214,FIS,2017-02-28,82.2699966430664
+586215,FIS,2017-03-01,83.0199966430664
+586216,FIS,2017-03-02,82.2699966430664
+586217,FIS,2017-03-03,82.94999694824219
+586218,FIS,2017-03-06,82.69999694824219
+586219,FIS,2017-03-07,82.63999938964844
+586220,FIS,2017-03-08,82.22000122070312
+586221,FIS,2017-03-09,81.9800033569336
+586222,FIS,2017-03-10,82.2300033569336
+586223,FIS,2017-03-13,82.72000122070312
+586224,FIS,2017-03-14,82.45999908447266
+586225,FIS,2017-03-15,82.5199966430664
+586226,FIS,2017-03-16,81.94999694824219
+586227,FIS,2017-03-17,81.83000183105469
+586228,FIS,2017-03-20,81.0199966430664
+586229,FIS,2017-03-21,80.05000305175781
+586230,FIS,2017-03-22,79.9000015258789
+586231,FIS,2017-03-23,79.81999969482422
+586232,FIS,2017-03-24,80.12000274658203
+586233,FIS,2017-03-27,80.41000366210938
+586234,FIS,2017-03-28,80.29000091552734
+586235,FIS,2017-03-29,80.02999877929688
+586236,FIS,2017-03-30,80.05000305175781
+586237,FIS,2017-03-31,79.62000274658203
+586238,FIS,2017-04-03,79.44000244140625
+586239,FIS,2017-04-04,79.12999725341797
+586240,FIS,2017-04-05,79.5
+586241,FIS,2017-04-06,79.5999984741211
+586242,FIS,2017-04-07,79.87000274658203
+586243,FIS,2017-04-10,80.54000091552734
+586244,FIS,2017-04-11,80.08000183105469
+586245,FIS,2017-04-12,80.5199966430664
+586246,FIS,2017-04-13,80.16000366210938
+586247,FIS,2017-04-17,80.62999725341797
+586248,FIS,2017-04-18,80.75
+586249,FIS,2017-04-19,80.6500015258789
+586250,FIS,2017-04-20,81.56999969482422
+586251,FIS,2017-04-21,82.52999877929688
+586252,FIS,2017-04-24,83.31999969482422
+586253,FIS,2017-04-25,83.86000061035156
+586254,FIS,2017-04-26,83.87999725341797
+586255,FIS,2017-04-27,84.08999633789062
+586256,FIS,2017-04-28,84.19000244140625
+586257,FIS,2017-05-01,84.41999816894531
+586258,FIS,2017-05-02,83.26000213623047
+586259,FIS,2017-05-03,82.9800033569336
+586260,FIS,2017-05-04,83.5199966430664
+586261,FIS,2017-05-05,83.05000305175781
+586262,FIS,2017-05-08,83.33999633789062
+586263,FIS,2017-05-09,83.1500015258789
+586264,FIS,2017-05-10,83.58000183105469
+586265,FIS,2017-05-11,83.5999984741211
+586266,FIS,2017-05-12,83.11000061035156
+586267,FIS,2017-05-15,83.41000366210938
+586268,FIS,2017-05-16,83.77999877929688
+586269,FIS,2017-05-17,82.8499984741211
+586270,FIS,2017-05-18,82.80999755859375
+586271,FIS,2017-05-19,83.19999694824219
+586272,FIS,2017-05-22,84.02999877929688
+586273,FIS,2017-05-23,83.66000366210938
+586274,FIS,2017-05-24,83.94999694824219
+586275,FIS,2017-05-25,85.36000061035156
+586276,FIS,2017-05-26,85.27999877929688
+586277,FIS,2017-05-30,85.29000091552734
+586278,FIS,2017-05-31,85.87000274658203
+586279,FIS,2017-06-01,86.7699966430664
+586280,FIS,2017-06-02,86.66999816894531
+586281,FIS,2017-06-05,86.55000305175781
+586282,FIS,2017-06-06,86.25
+586283,FIS,2017-06-07,86.55000305175781
+586284,FIS,2017-06-08,85.29000091552734
+586285,FIS,2017-06-09,84.61000061035156
+586286,FIS,2017-06-12,84.93000030517578
+586287,FIS,2017-06-13,85.73999786376953
+586288,FIS,2017-06-14,85.7300033569336
+586289,FIS,2017-06-15,86.02999877929688
+586290,FIS,2017-06-16,85.19000244140625
+586291,FIS,2017-06-19,85.06999969482422
+586292,FIS,2017-06-20,85.1500015258789
+586293,FIS,2017-06-21,84.98999786376953
+586294,FIS,2017-06-22,84.86000061035156
+586295,FIS,2017-06-23,84.83999633789062
+586296,FIS,2017-06-26,84.9000015258789
+586297,FIS,2017-06-27,85.22000122070312
+586298,FIS,2017-06-28,85.9800033569336
+586299,FIS,2017-06-29,84.80999755859375
+586300,FIS,2017-06-30,85.4000015258789
+586301,FIS,2017-07-03,85.44999694824219
+586302,FIS,2017-07-05,86.11000061035156
+586303,FIS,2017-07-06,85.55000305175781
+586304,FIS,2017-07-07,86.77999877929688
+586305,FIS,2017-07-10,87.30000305175781
+586306,FIS,2017-07-11,87.81999969482422
+586307,FIS,2017-07-12,88.5999984741211
+586308,FIS,2017-07-13,89.25
+586309,FIS,2017-07-14,89.58000183105469
+586310,FIS,2017-07-17,89.62999725341797
+586311,FIS,2017-07-18,89.8499984741211
+586312,FIS,2017-07-19,89.87000274658203
+586313,FIS,2017-07-20,89.80999755859375
+586314,FIS,2017-07-21,90.0
+586315,FIS,2017-07-24,90.12000274658205
+586316,FIS,2017-07-25,89.69999694824219
+586317,FIS,2017-07-26,90.69000244140624
+586318,FIS,2017-07-27,91.0500030517578
+586319,FIS,2017-07-28,90.83000183105467
+586320,FIS,2017-07-31,91.22000122070312
+586321,FIS,2017-08-01,91.87000274658205
+586322,FIS,2017-08-02,91.23999786376952
+586323,FIS,2017-08-03,90.41000366210938
+586324,FIS,2017-08-04,90.37000274658205
+586325,FIS,2017-08-07,90.5500030517578
+586326,FIS,2017-08-08,89.98999786376953
+586327,FIS,2017-08-09,89.38999938964844
+586328,FIS,2017-08-10,89.26000213623047
+586329,FIS,2017-08-11,89.22000122070312
+586330,FIS,2017-08-14,90.4499969482422
+586331,FIS,2017-08-15,90.66000366210938
+586332,FIS,2017-08-16,91.4499969482422
+586333,FIS,2017-08-17,89.56999969482422
+586334,FIS,2017-08-18,89.83000183105469
+586335,FIS,2017-08-21,90.86000061035156
+586336,FIS,2017-08-22,91.58000183105467
+586337,FIS,2017-08-23,91.33999633789062
+586338,FIS,2017-08-24,91.25
+586339,FIS,2017-08-25,91.33999633789062
+586340,FIS,2017-08-28,91.79000091552734
+586341,FIS,2017-08-29,91.94000244140624
+586342,FIS,2017-08-30,92.38999938964844
+586343,FIS,2017-08-31,92.91999816894533
+586344,FIS,2017-09-01,92.33999633789062
+586345,FIS,2017-09-05,92.20999908447266
+586346,FIS,2017-09-06,92.47000122070312
+586347,FIS,2017-09-07,92.52999877929688
+586348,FIS,2017-09-08,92.3000030517578
+586349,FIS,2017-09-11,93.38999938964844
+586350,FIS,2017-09-12,93.33000183105467
+586351,FIS,2017-09-13,92.41999816894533
+586352,FIS,2017-09-14,92.11000061035156
+586353,FIS,2017-09-15,92.01000213623048
+586354,FIS,2017-09-18,93.54000091552734
+586355,FIS,2017-09-19,92.7699966430664
+586356,FIS,2017-09-20,92.8000030517578
+586357,FIS,2017-09-21,92.72000122070312
+586358,FIS,2017-09-22,93.0500030517578
+586359,FIS,2017-09-25,92.83000183105467
+586360,FIS,2017-09-26,92.6500015258789
+586361,FIS,2017-09-27,93.0
+586362,FIS,2017-09-28,93.33999633789062
+586363,FIS,2017-09-29,93.38999938964844
+586364,FIS,2017-10-02,93.33000183105467
+586365,FIS,2017-10-03,93.4000015258789
+586366,FIS,2017-10-04,93.70999908447266
+586367,FIS,2017-10-05,93.81999969482422
+586368,FIS,2017-10-06,93.91000366210938
+586369,FIS,2017-10-09,94.3499984741211
+586370,FIS,2017-10-10,94.61000061035156
+586371,FIS,2017-10-11,94.63999938964844
+586372,FIS,2017-10-12,94.61000061035156
+586373,FIS,2017-10-13,94.95999908447266
+586374,FIS,2017-10-16,95.20999908447266
+586375,FIS,2017-10-17,94.37999725341795
+586376,FIS,2017-10-18,94.80999755859376
+586377,FIS,2017-10-19,95.1500015258789
+586378,FIS,2017-10-20,95.27999877929688
+586379,FIS,2017-10-23,95.70999908447266
+586380,FIS,2017-10-24,95.2699966430664
+586381,FIS,2017-10-25,95.52999877929688
+586382,FIS,2017-10-26,95.94000244140624
+586383,FIS,2017-10-27,96.62000274658205
+586384,FIS,2017-10-30,96.06999969482422
+586385,FIS,2017-10-31,92.76000213623048
+586386,FIS,2017-11-01,93.11000061035156
+586387,FIS,2017-11-02,93.36000061035156
+586388,FIS,2017-11-03,93.18000030517578
+586389,FIS,2017-11-06,93.12999725341795
+586390,FIS,2017-11-07,90.47000122070312
+586391,FIS,2017-11-08,91.6500015258789
+586392,FIS,2017-11-09,92.5199966430664
+586393,FIS,2017-11-10,92.76000213623048
+586394,FIS,2017-11-13,92.8499984741211
+586395,FIS,2017-11-14,93.43000030517578
+586396,FIS,2017-11-15,93.54000091552734
+586397,FIS,2017-11-16,93.1999969482422
+586398,FIS,2017-11-17,92.05999755859376
+586399,FIS,2017-11-20,91.97000122070312
+586400,FIS,2017-11-21,91.73999786376952
+586401,FIS,2017-11-22,91.58999633789062
+586402,FIS,2017-11-24,92.11000061035156
+586403,FIS,2017-11-27,91.97000122070312
+586404,FIS,2017-11-28,92.72000122070312
+586405,FIS,2017-11-29,92.72000122070312
+586406,FIS,2017-11-30,94.33000183105467
+586407,FIS,2017-12-01,93.75
+586408,FIS,2017-12-04,93.62999725341795
+586409,FIS,2017-12-05,95.16999816894533
+586410,FIS,2017-12-06,95.3000030517578
+586411,FIS,2017-12-07,95.87000274658205
+586412,FIS,2017-12-08,95.8499984741211
+586413,FIS,2017-12-11,95.70999908447266
+586414,FIS,2017-12-12,94.23999786376952
+586415,FIS,2017-12-13,94.26000213623048
+586416,FIS,2017-12-14,93.5999984741211
+586417,FIS,2017-12-15,94.83000183105467
+586418,FIS,2017-12-18,95.25
+586419,FIS,2017-12-19,95.0
+586420,FIS,2017-12-20,95.08000183105467
+586421,FIS,2017-12-21,94.86000061035156
+586422,FIS,2017-12-22,94.31999969482422
+586423,FIS,2017-12-26,94.12999725341795
+586424,FIS,2017-12-27,94.0
+586425,FIS,2017-12-28,94.27999877929688
+586426,FIS,2017-12-29,94.08999633789062
+586427,FIS,2018-01-02,93.6999969482422
+586428,FIS,2018-01-03,94.25
+586429,FIS,2018-01-04,94.9499969482422
+586430,FIS,2018-01-05,95.48999786376952
+586431,FIS,2018-01-08,95.7300033569336
+586432,FIS,2018-01-09,96.04000091552734
+586433,FIS,2018-01-10,97.27999877929688
+586434,FIS,2018-01-11,97.77999877929688
+586435,FIS,2018-01-12,97.61000061035156
+586436,FIS,2018-01-16,97.16999816894533
+586437,FIS,2018-01-17,97.5999984741211
+586438,FIS,2018-01-18,97.54000091552734
+586439,FIS,2018-01-19,98.47000122070312
+586440,FIS,2018-01-22,99.19000244140624
+586441,FIS,2018-01-23,99.12999725341795
+586442,FIS,2018-01-24,100.55999755859376
+586443,FIS,2018-01-25,101.5
+586444,FIS,2018-01-26,102.87999725341795
+586445,FIS,2018-01-29,102.69000244140624
+586446,FIS,2018-01-30,102.66000366210938
+586447,FIS,2018-01-31,102.36000061035156
+586448,FIS,2018-02-01,102.11000061035156
+586449,FIS,2018-02-02,100.80999755859376
+586450,FIS,2018-02-05,97.1999969482422
+586451,FIS,2018-02-06,95.72000122070312
+586452,FIS,2018-02-07,96.7699966430664
+586453,FIS,2018-02-08,92.73999786376952
+586454,FIS,2018-02-09,95.02999877929688
+586455,FIS,2018-02-12,95.1500015258789
+586456,FIS,2018-02-13,96.16999816894533
+586457,FIS,2018-02-14,96.0
+586458,FIS,2018-02-15,96.55999755859376
+586459,FIS,2018-02-16,97.81999969482422
+586460,FIS,2018-02-20,97.31999969482422
+586461,FIS,2018-02-21,97.1500015258789
+586462,FIS,2018-02-22,98.02999877929688
+586463,FIS,2018-02-23,99.81999969482422
+586464,FIS,2018-02-26,99.91999816894533
+586465,FIS,2018-02-27,98.44000244140624
+586466,FIS,2018-02-28,97.18000030517578
+586467,FIS,2018-03-01,95.95999908447266
+586468,FIS,2018-03-02,96.9000015258789
+586469,FIS,2018-03-05,99.58999633789062
+586470,FIS,2018-03-06,98.70999908447266
+586471,FIS,2018-03-07,98.56999969482422
+586472,FIS,2018-03-08,99.27999877929688
+586473,FIS,2018-03-09,100.7699966430664
+586474,FIS,2018-03-12,101.2300033569336
+586475,FIS,2018-03-13,100.41000366210938
+586476,FIS,2018-03-14,100.31999969482422
+586477,FIS,2018-03-15,100.0999984741211
+586478,FIS,2018-03-16,100.63999938964844
+586479,FIS,2018-03-19,100.0500030517578
+586480,FIS,2018-03-20,100.91999816894533
+586481,FIS,2018-03-21,100.58000183105467
+586482,FIS,2018-03-22,97.5199966430664
+586483,FIS,2018-03-23,94.86000061035156
+586484,FIS,2018-03-26,96.16000366210938
+586485,FIS,2018-03-27,94.68000030517578
+586486,FIS,2018-03-28,95.31999969482422
+586487,FIS,2018-03-29,96.3000030517578
+586488,FIS,2018-04-02,94.70999908447266
+586489,FIS,2018-04-03,95.0
+586490,FIS,2018-04-04,96.0
+586491,FIS,2018-04-05,97.45999908447266
+586492,FIS,2018-04-06,95.52999877929688
+586493,FIS,2018-04-09,96.0
+586494,FIS,2018-04-10,96.83000183105467
+586495,FIS,2018-04-11,96.33999633789062
+586496,FIS,2018-04-12,96.68000030517578
+586497,FIS,2018-04-13,96.2300033569336
+586498,FIS,2018-04-16,97.29000091552734
+586499,FIS,2018-04-17,97.61000061035156
+586500,FIS,2018-04-18,97.52999877929688
+586501,FIS,2018-04-19,97.05999755859376
+586502,FIS,2018-04-20,96.01000213623048
+586503,FIS,2018-04-23,95.6999969482422
+586504,FIS,2018-04-24,94.7699966430664
+586505,FIS,2018-04-25,94.11000061035156
+586506,FIS,2018-04-26,95.0
+586507,FIS,2018-04-27,94.6999969482422
+586508,FIS,2018-04-30,94.97000122070312
+586509,FIS,2018-05-01,99.66000366210938
+586510,FIS,2018-05-02,98.48999786376952
+586511,FIS,2018-05-03,99.41000366210938
+586512,FIS,2018-05-04,100.66000366210938
+586513,FIS,2018-05-07,102.20999908447266
+586514,FIS,2018-05-08,103.19000244140624
+586515,FIS,2018-05-09,103.91000366210938
+586516,FIS,2018-05-10,104.91000366210938
+586517,FIS,2018-05-11,104.88999938964844
+586518,FIS,2018-05-14,104.6999969482422
+586519,FIS,2018-05-15,104.6999969482422
+586520,FIS,2018-05-16,104.83999633789062
+586521,FIS,2018-05-17,103.81999969482422
+586522,FIS,2018-05-18,104.12000274658205
+586523,FIS,2018-05-21,104.4499969482422
+586524,FIS,2018-05-22,103.5
+586525,FIS,2018-05-23,103.87000274658205
+586526,FIS,2018-05-24,103.8000030517578
+586527,FIS,2018-05-25,103.45999908447266
+586528,FIS,2018-05-29,102.37999725341795
+586529,FIS,2018-05-30,103.26000213623048
+586530,FIS,2018-05-31,102.22000122070312
+586531,FIS,2018-06-01,103.22000122070312
+586532,FIS,2018-06-04,103.7699966430664
+586533,FIS,2018-06-05,104.76000213623048
+586534,FIS,2018-06-06,106.93000030517578
+586535,FIS,2018-06-07,105.47000122070312
+586536,FIS,2018-06-08,106.13999938964844
+586537,FIS,2018-06-11,105.86000061035156
+586538,FIS,2018-06-12,107.16999816894533
+586539,FIS,2018-06-13,107.0999984741211
+586540,FIS,2018-06-14,107.72000122070312
+586541,FIS,2018-06-15,107.44000244140624
+586542,FIS,2018-06-18,107.2699966430664
+586543,FIS,2018-06-19,107.38999938964844
+586544,FIS,2018-06-20,107.0
+586545,FIS,2018-06-21,107.38999938964844
+586546,FIS,2018-06-22,107.62999725341795
+586547,FIS,2018-06-25,106.58000183105467
+586548,FIS,2018-06-26,106.0999984741211
+586549,FIS,2018-06-27,104.86000061035156
+586550,FIS,2018-06-28,105.70999908447266
+586551,FIS,2018-06-29,106.02999877929688
+586552,FIS,2018-07-02,106.6999969482422
+586553,FIS,2018-07-03,106.5999984741211
+586554,FIS,2018-07-05,107.54000091552734
+586555,FIS,2018-07-06,108.37000274658205
+586556,FIS,2018-07-09,108.22000122070312
+586557,FIS,2018-07-10,107.63999938964844
+586558,FIS,2018-07-11,107.7300033569336
+586559,FIS,2018-07-12,108.5500030517578
+586560,FIS,2018-07-13,108.12999725341795
+586561,FIS,2018-07-16,107.6999969482422
+586562,FIS,2018-07-17,108.33999633789062
+586563,FIS,2018-07-18,108.97000122070312
+586564,FIS,2018-07-19,108.72000122070312
+586565,FIS,2018-07-20,108.9000015258789
+586566,FIS,2018-07-23,109.33999633789062
+586567,FIS,2018-07-24,108.66999816894533
+586568,FIS,2018-07-25,109.48999786376952
+586569,FIS,2018-07-26,109.12999725341795
+586570,FIS,2018-07-27,107.44000244140624
+586571,FIS,2018-07-30,105.05999755859376
+586572,FIS,2018-07-31,103.12999725341795
+586573,FIS,2018-08-01,102.9499969482422
+586574,FIS,2018-08-02,103.2699966430664
+586575,FIS,2018-08-03,104.22000122070312
+586576,FIS,2018-08-06,104.77999877929688
+586577,FIS,2018-08-07,105.16000366210938
+586578,FIS,2018-08-08,105.87000274658205
+586579,FIS,2018-08-09,106.9499969482422
+586580,FIS,2018-08-10,106.87999725341795
+586581,FIS,2018-08-13,106.13999938964844
+586582,FIS,2018-08-14,106.69000244140624
+586583,FIS,2018-08-15,106.0199966430664
+586584,FIS,2018-08-16,106.33999633789062
+586585,FIS,2018-08-17,107.0999984741211
+586586,FIS,2018-08-20,107.4800033569336
+586587,FIS,2018-08-21,107.58000183105467
+586588,FIS,2018-08-22,108.25
+586589,FIS,2018-08-23,108.37999725341795
+586590,FIS,2018-08-24,108.87000274658205
+586591,FIS,2018-08-27,107.9000015258789
+586592,FIS,2018-08-28,107.58999633789062
+586593,FIS,2018-08-29,108.05999755859376
+586594,FIS,2018-08-30,107.6999969482422
+586595,FIS,2018-08-31,108.16999816894533
+586596,FIS,2018-09-04,107.87000274658205
+586597,FIS,2018-09-05,106.54000091552734
+586598,FIS,2018-09-06,107.5999984741211
+586599,FIS,2018-09-07,107.4499969482422
+586600,FIS,2018-09-10,108.72000122070312
+586601,FIS,2018-09-11,109.16000366210938
+586602,FIS,2018-09-12,109.5
+586603,FIS,2018-09-13,110.0500030517578
+586604,FIS,2018-09-14,110.12000274658205
+586605,FIS,2018-09-17,109.43000030517578
+586606,FIS,2018-09-18,109.76000213623048
+586607,FIS,2018-09-19,108.7699966430664
+586608,FIS,2018-09-20,109.79000091552734
+586609,FIS,2018-09-21,110.58000183105467
+586610,FIS,2018-09-24,109.93000030517578
+586611,FIS,2018-09-25,109.80999755859376
+586612,FIS,2018-09-26,109.5199966430664
+586613,FIS,2018-09-27,108.7699966430664
+586614,FIS,2018-09-28,109.06999969482422
+586615,FIS,2018-10-01,107.18000030517578
+586616,FIS,2018-10-02,107.5199966430664
+586617,FIS,2018-10-03,108.01000213623048
+586618,FIS,2018-10-04,107.62999725341795
+586619,FIS,2018-10-05,108.18000030517578
+586620,FIS,2018-10-08,107.29000091552734
+586621,FIS,2018-10-09,107.80999755859376
+586622,FIS,2018-10-10,102.83000183105467
+586623,FIS,2018-10-11,101.16999816894533
+586624,FIS,2018-10-12,102.37999725341795
+586625,FIS,2018-10-15,101.22000122070312
+586626,FIS,2018-10-16,104.81999969482422
+586627,FIS,2018-10-17,104.87000274658205
+586628,FIS,2018-10-18,104.06999969482422
+586629,FIS,2018-10-19,103.75
+586630,FIS,2018-10-22,103.94000244140624
+586631,FIS,2018-10-23,103.16000366210938
+586632,FIS,2018-10-24,100.6999969482422
+586633,FIS,2018-10-25,102.91999816894533
+586634,FIS,2018-10-26,101.37000274658205
+586635,FIS,2018-10-29,99.12999725341795
+586636,FIS,2018-10-30,103.62000274658205
+586637,FIS,2018-10-31,104.0999984741211
+586638,FIS,2018-11-01,103.9499969482422
+586639,FIS,2018-11-02,103.6500015258789
+586640,FIS,2018-11-05,103.97000122070312
+586641,FIS,2018-11-06,104.66999816894533
+586642,FIS,2018-11-07,107.33999633789062
+586643,FIS,2018-11-08,107.68000030517578
+586644,FIS,2018-11-09,107.47000122070312
+586645,FIS,2018-11-12,105.69000244140624
+586646,FIS,2018-11-13,104.8000030517578
+586647,FIS,2018-11-14,104.51000213623048
+586648,FIS,2018-11-15,106.81999969482422
+586649,FIS,2018-11-16,107.86000061035156
+586650,FIS,2018-11-19,104.33999633789062
+586651,FIS,2018-11-20,102.4499969482422
+586652,FIS,2018-11-21,103.3499984741211
+586653,FIS,2018-11-23,103.26000213623048
+586654,FIS,2018-11-26,104.38999938964844
+586655,FIS,2018-11-27,104.12000274658205
+586656,FIS,2018-11-28,107.9499969482422
+586657,FIS,2018-11-29,105.8499984741211
+586658,FIS,2018-11-30,107.9499969482422
+586659,FIS,2018-12-03,109.12000274658205
+586660,FIS,2018-12-04,106.12000274658205
+586661,FIS,2018-12-06,105.79000091552734
+586662,FIS,2018-12-07,104.62000274658205
+586663,FIS,2018-12-10,105.68000030517578
+586664,FIS,2018-12-11,105.83000183105467
+586665,FIS,2018-12-12,106.73999786376952
+586666,FIS,2018-12-13,105.8499984741211
+586667,FIS,2018-12-14,104.58999633789062
+586668,FIS,2018-12-17,102.05999755859376
+586669,FIS,2018-12-18,101.56999969482422
+586670,FIS,2018-12-19,101.04000091552734
+586671,FIS,2018-12-20,99.13999938964844
+586672,FIS,2018-12-21,97.8499984741211
+586673,FIS,2018-12-24,95.83000183105467
+586674,FIS,2018-12-26,99.43000030517578
+586675,FIS,2018-12-27,100.81999969482422
+586676,FIS,2018-12-28,100.80999755859376
+586677,FIS,2018-12-31,102.5500030517578
+586678,FIS,2019-01-02,101.43000030517578
+586679,FIS,2019-01-03,98.30999755859376
+586680,FIS,2019-01-04,101.77999877929688
+586681,FIS,2019-01-07,102.41999816894533
+586682,FIS,2019-01-08,103.19000244140624
+586683,FIS,2019-01-09,102.6999969482422
+586684,FIS,2019-01-10,103.83000183105467
+586685,FIS,2019-01-11,103.52999877929688
+586686,FIS,2019-01-14,103.66000366210938
+586687,FIS,2019-01-15,104.70999908447266
+586688,FIS,2019-01-16,103.66999816894533
+586689,FIS,2019-01-17,104.20999908447266
+586690,FIS,2019-01-18,105.83999633789062
+586691,FIS,2019-01-22,105.33999633789062
+586692,FIS,2019-01-23,105.88999938964844
+586693,FIS,2019-01-24,105.16000366210938
+586694,FIS,2019-01-25,105.43000030517578
+586695,FIS,2019-01-28,104.29000091552734
+586696,FIS,2019-01-29,103.58999633789062
+586697,FIS,2019-01-30,105.5199966430664
+586698,FIS,2019-01-31,104.52999877929688
+586699,FIS,2019-02-01,107.1999969482422
+586700,FIS,2019-02-04,108.97000122070312
+586701,FIS,2019-02-05,109.9000015258789
+586702,FIS,2019-02-06,109.6999969482422
+586703,FIS,2019-02-07,108.66999816894533
+586704,FIS,2019-02-08,109.0
+586705,FIS,2019-02-11,109.0999984741211
+586706,FIS,2019-02-12,106.5500030517578
+586707,FIS,2019-02-13,106.79000091552734
+586708,FIS,2019-02-14,106.3000030517578
+586709,FIS,2019-02-15,108.93000030517578
+586710,FIS,2019-02-19,108.70999908447266
+586711,FIS,2019-02-20,107.05999755859376
+586712,FIS,2019-02-21,107.12000274658205
+586713,FIS,2019-02-22,107.08999633789062
+586714,FIS,2019-02-25,106.79000091552734
+586715,FIS,2019-02-26,106.80999755859376
+586716,FIS,2019-02-27,107.20999908447266
+586717,FIS,2019-02-28,108.1500015258789
+586718,FIS,2019-03-01,108.38999938964844
+586719,FIS,2019-03-04,107.31999969482422
+586720,FIS,2019-03-05,106.88999938964844
+586721,FIS,2019-03-06,106.5999984741211
+586722,FIS,2019-03-07,105.6500015258789
+586723,FIS,2019-03-08,105.70999908447266
+586724,FIS,2019-03-11,107.04000091552734
+586725,FIS,2019-03-12,107.37000274658205
+586726,FIS,2019-03-13,107.5999984741211
+586727,FIS,2019-03-14,107.77999877929688
+586728,FIS,2019-03-15,108.87999725341795
+586729,FIS,2019-03-18,108.12000274658205
+586730,FIS,2019-03-19,106.5999984741211
+586731,FIS,2019-03-20,106.75
+586732,FIS,2019-03-21,110.16000366210938
+586733,FIS,2019-03-22,110.41000366210938
+586734,FIS,2019-03-25,108.41999816894533
+586735,FIS,2019-03-26,109.91000366210938
+586736,FIS,2019-03-27,109.97000122070312
+586737,FIS,2019-03-28,111.18000030517578
+586738,FIS,2019-03-29,113.0999984741211
+586739,FIS,2019-04-01,113.77999877929688
+586740,FIS,2019-04-02,114.12000274658205
+586741,FIS,2019-04-03,114.93000030517578
+586742,FIS,2019-04-04,114.02999877929688
+586743,FIS,2019-04-05,113.38999938964844
+586744,FIS,2019-04-08,113.6500015258789
+586745,FIS,2019-04-09,113.76000213623048
+586746,FIS,2019-04-10,112.37999725341795
+586747,FIS,2019-04-11,112.9000015258789
+586748,FIS,2019-04-12,113.16000366210938
+586749,FIS,2019-04-15,113.13999938964844
+586750,FIS,2019-04-16,111.58000183105467
+586751,FIS,2019-04-17,111.0999984741211
+586752,FIS,2019-04-18,110.88999938964844
+586753,FIS,2019-04-22,112.20999908447266
+586754,FIS,2019-04-23,112.8000030517578
+586755,FIS,2019-04-24,112.04000091552734
+586756,FIS,2019-04-25,111.5500030517578
+586757,FIS,2019-04-26,110.9000015258789
+586758,FIS,2019-04-29,111.54000091552734
+586759,FIS,2019-04-30,115.93000030517578
+586760,FIS,2019-05-01,115.22000122070312
+586761,FIS,2019-05-02,117.8000030517578
+586762,FIS,2019-05-03,117.76000213623048
+586763,FIS,2019-05-06,117.31999969482422
+586764,FIS,2019-05-07,115.88999938964844
+586765,FIS,2019-05-08,116.13999938964844
+586766,FIS,2019-05-09,115.87000274658205
+586767,FIS,2019-05-10,116.72000122070312
+586768,FIS,2019-05-13,115.4499969482422
+586769,FIS,2019-05-14,116.91999816894533
+586770,FIS,2019-05-15,117.25
+586771,FIS,2019-05-16,119.0999984741211
+586772,FIS,2019-05-17,118.7300033569336
+586773,FIS,2019-05-20,118.31999969482422
+586774,FIS,2019-05-21,120.41000366210938
+586775,FIS,2019-05-22,121.0
+586776,FIS,2019-05-23,120.41000366210938
+586777,FIS,2019-05-24,118.73999786376952
+586778,FIS,2019-05-28,119.3499984741211
+586779,FIS,2019-05-29,119.06999969482422
+586780,FIS,2019-05-30,119.5500030517578
+586781,FIS,2019-05-31,120.3000030517578
+586782,FIS,2019-06-03,116.56999969482422
+586783,FIS,2019-06-04,120.23999786376952
+586784,FIS,2019-06-05,121.79000091552734
+586785,FIS,2019-06-06,121.56999969482422
+586786,FIS,2019-06-07,122.54000091552734
+586787,FIS,2019-06-10,122.29000091552734
+586788,FIS,2019-06-11,121.69000244140624
+586789,FIS,2019-06-12,120.9499969482422
+586790,FIS,2019-06-13,120.83999633789062
+586791,FIS,2019-06-14,121.4000015258789
+586792,FIS,2019-06-17,121.52999877929688
+586793,FIS,2019-06-18,122.62000274658205
+586794,FIS,2019-06-19,123.29000091552734
+586795,FIS,2019-06-20,123.87999725341795
+586796,FIS,2019-06-21,122.6999969482422
+586797,FIS,2019-06-24,121.22000122070312
+586798,FIS,2019-06-25,121.26000213623048
+586799,FIS,2019-06-26,121.2699966430664
+586800,FIS,2019-06-27,121.33999633789062
+586801,FIS,2019-06-28,122.68000030517578
+586802,FIS,2019-07-01,124.56999969482422
+586803,FIS,2019-07-02,124.91000366210938
+586804,FIS,2019-07-03,126.62000274658205
+586805,FIS,2019-07-05,126.8000030517578
+586806,FIS,2019-07-08,126.83000183105467
+586807,FIS,2019-07-09,127.0
+586808,FIS,2019-07-10,126.91999816894533
+586809,FIS,2019-07-11,127.81999969482422
+586810,FIS,2019-07-12,129.36000061035156
+586811,FIS,2019-07-15,130.36000061035156
+586812,FIS,2019-07-16,129.7100067138672
+586813,FIS,2019-07-17,130.60000610351562
+586814,FIS,2019-07-18,131.3300018310547
+586815,FIS,2019-07-19,129.74000549316406
+586816,FIS,2019-07-22,131.08999633789062
+586817,FIS,2019-07-23,131.05999755859375
+586818,FIS,2019-07-24,130.1199951171875
+586819,FIS,2019-07-25,132.47999572753906
+586820,FIS,2019-07-26,135.61000061035156
+586821,FIS,2019-07-29,136.7100067138672
+586822,FIS,2019-07-30,133.69000244140625
+586823,FIS,2019-07-31,133.25
+586824,FIS,2019-08-01,131.2100067138672
+586825,FIS,2019-08-02,130.16000366210938
+586826,FIS,2019-08-05,125.9499969482422
+586827,FIS,2019-08-06,130.9199981689453
+586828,FIS,2019-08-07,134.47999572753906
+586829,FIS,2019-08-08,136.38999938964844
+586830,FIS,2019-08-09,136.5
+586831,FIS,2019-08-12,132.47000122070312
+586832,FIS,2019-08-13,134.85000610351562
+586833,FIS,2019-08-14,130.67999267578125
+586834,FIS,2019-08-15,134.94000244140625
+586835,FIS,2019-08-16,138.30999755859375
+586836,FIS,2019-08-19,138.88999938964844
+586837,FIS,2019-08-20,139.6199951171875
+586838,FIS,2019-08-21,138.1999969482422
+586839,FIS,2019-08-22,137.97000122070312
+586840,FIS,2019-08-23,134.47000122070312
+586841,FIS,2019-08-26,135.64999389648438
+586842,FIS,2019-08-27,136.72999572753906
+586843,FIS,2019-08-28,137.00999450683594
+586844,FIS,2019-08-29,137.3300018310547
+586845,FIS,2019-08-30,136.22000122070312
+586846,FIS,2019-09-03,136.57000732421875
+586847,FIS,2019-09-04,137.72000122070312
+586848,FIS,2019-09-05,139.0500030517578
+586849,FIS,2019-09-06,137.6699981689453
+586850,FIS,2019-09-09,133.83999633789062
+586851,FIS,2019-09-10,131.36000061035156
+586852,FIS,2019-09-11,131.2899932861328
+586853,FIS,2019-09-12,133.44000244140625
+586854,FIS,2019-09-13,130.8800048828125
+586855,FIS,2019-09-16,133.05999755859375
+586856,FIS,2019-09-17,134.41000366210938
+586857,FIS,2019-09-18,132.88999938964844
+586858,FIS,2019-09-19,133.89999389648438
+586859,FIS,2019-09-20,131.80999755859375
+586860,FIS,2019-09-23,131.52000427246094
+586861,FIS,2019-09-24,132.89999389648438
+586862,FIS,2019-09-25,133.52999877929688
+586863,FIS,2019-09-26,133.4199981689453
+586864,FIS,2019-09-27,130.67999267578125
+586865,FIS,2019-09-30,132.75999450683594
+586866,FIS,2019-10-01,131.25999450683594
+586867,FIS,2019-10-02,129.3800048828125
+586868,FIS,2019-10-03,129.8800048828125
+586869,FIS,2019-10-04,131.41000366210938
+586870,FIS,2019-10-07,130.57000732421875
+586871,FIS,2019-10-08,129.52999877929688
+586872,FIS,2019-10-09,131.6300048828125
+586873,FIS,2019-10-10,131.5399932861328
+586874,FIS,2019-10-11,132.02999877929688
+586875,FIS,2019-10-14,132.74000549316406
+586876,FIS,2019-10-15,132.80999755859375
+586877,FIS,2019-10-16,131.75999450683594
+586878,FIS,2019-10-17,130.52999877929688
+586879,FIS,2019-10-18,128.3300018310547
+586880,FIS,2019-10-21,128.8300018310547
+586881,FIS,2019-10-22,125.44000244140624
+586882,FIS,2019-10-23,126.97000122070312
+586883,FIS,2019-10-24,129.2100067138672
+586884,FIS,2019-10-25,129.32000732421875
+586885,FIS,2019-10-28,130.22000122070312
+586886,FIS,2019-10-29,130.74000549316406
+586887,FIS,2019-10-30,131.9600067138672
+586888,FIS,2019-10-31,131.75999450683594
+586889,FIS,2019-11-01,134.14999389648438
+586890,FIS,2019-11-04,131.0
+586891,FIS,2019-11-05,132.19000244140625
+586892,FIS,2019-11-06,130.88999938964844
+586893,FIS,2019-11-07,132.35000610351562
+586894,FIS,2019-11-08,130.69000244140625
+586895,FIS,2019-11-11,132.36000061035156
+586896,FIS,2019-11-12,132.6199951171875
+586897,FIS,2019-11-13,133.82000732421875
+586898,FIS,2019-11-14,135.5
+586899,FIS,2019-11-15,135.82000732421875
+586900,FIS,2019-11-18,137.0399932861328
+586901,FIS,2019-11-19,137.66000366210938
+586902,FIS,2019-11-20,137.47000122070312
+586903,FIS,2019-11-21,136.47000122070312
+586904,FIS,2019-11-22,135.4600067138672
+586905,FIS,2019-11-25,136.8800048828125
+586906,FIS,2019-11-26,137.5399932861328
+586907,FIS,2019-11-27,138.42999267578125
+586908,FIS,2019-11-29,138.14999389648438
+586909,FIS,2019-12-02,135.74000549316406
+586910,FIS,2019-12-03,136.22000122070312
+586911,FIS,2019-12-04,135.74000549316406
+586912,FIS,2019-12-05,136.92999267578125
+586913,FIS,2019-12-06,138.5800018310547
+586914,FIS,2019-12-09,136.9600067138672
+586915,FIS,2019-12-10,135.52999877929688
+586916,FIS,2019-12-11,135.5
+586917,FIS,2019-12-12,136.72999572753906
+586918,FIS,2019-12-13,138.19000244140625
+586919,FIS,2019-12-16,137.00999450683594
+586920,FIS,2019-12-17,137.86000061035156
+586921,FIS,2019-12-18,137.7100067138672
+586922,FIS,2019-12-19,138.0800018310547
+586923,FIS,2019-12-20,138.8000030517578
+586924,FIS,2019-12-23,138.2100067138672
+586925,FIS,2019-12-24,137.8800048828125
+586926,FIS,2019-12-26,138.6999969482422
+586927,FIS,2019-12-27,139.75
+586928,FIS,2019-12-30,138.60000610351562
+586929,FIS,2019-12-31,139.08999633789062
+586930,FIS,2020-01-02,139.89999389648438
+586931,FIS,2020-01-03,139.02000427246094
+586932,FIS,2020-01-06,140.35000610351562
+586933,FIS,2020-01-07,138.19000244140625
+586934,FIS,2020-01-08,140.22000122070312
+586935,FIS,2020-01-09,142.9199981689453
+586936,FIS,2020-01-10,141.94000244140625
+586937,FIS,2020-01-13,142.72999572753906
+586938,FIS,2020-01-14,142.4499969482422
+586939,FIS,2020-01-15,144.47999572753906
+586940,FIS,2020-01-16,146.24000549316406
+586941,FIS,2020-01-17,147.08999633789062
+586942,FIS,2020-01-21,147.6199951171875
+586943,FIS,2020-01-22,148.58999633789062
+586944,FIS,2020-01-23,149.00999450683594
+586945,FIS,2020-01-24,147.9199981689453
+586946,FIS,2020-01-27,146.38999938964844
+586947,FIS,2020-01-28,147.9600067138672
+586948,FIS,2020-01-29,148.08999633789062
+586949,FIS,2020-01-30,147.5
+586950,FIS,2020-01-31,143.66000366210938
+586951,FIS,2020-02-03,145.75
+586952,FIS,2020-02-04,147.4199981689453
+586953,FIS,2020-02-05,146.1199951171875
+586954,FIS,2020-02-06,147.33999633789062
+586955,FIS,2020-02-07,146.4600067138672
+586956,FIS,2020-02-10,149.97999572753906
+586957,FIS,2020-02-11,149.50999450683594
+586958,FIS,2020-02-12,147.9600067138672
+586959,FIS,2020-02-13,154.32000732421875
+586960,FIS,2020-02-14,157.44000244140625
+586961,FIS,2020-02-18,155.64999389648438
+586962,FIS,2020-02-19,157.2899932861328
+586963,FIS,2020-02-20,156.77999877929688
+586964,FIS,2020-02-21,154.92999267578125
+586965,FIS,2020-02-24,150.72000122070312
+586966,FIS,2020-02-25,144.66000366210938
+586967,FIS,2020-02-26,143.89999389648438
+586968,FIS,2020-02-27,138.8699951171875
+586969,FIS,2020-02-28,139.72000122070312
+586970,FIS,2020-03-02,148.61000061035156
+586971,FIS,2020-03-03,143.08999633789062
+586972,FIS,2020-03-04,149.92999267578125
+586973,FIS,2020-03-05,142.75
+586974,FIS,2020-03-06,139.91000366210938
+586975,FIS,2020-03-09,130.0399932861328
+586976,FIS,2020-03-10,140.89999389648438
+586977,FIS,2020-03-11,132.9600067138672
+586978,FIS,2020-03-12,118.45999908447266
+586979,FIS,2020-03-13,129.89999389648438
+586980,FIS,2020-03-16,108.3499984741211
+586981,FIS,2020-03-17,113.95999908447266
+586982,FIS,2020-03-18,102.94000244140624
+586983,FIS,2020-03-19,105.2300033569336
+586984,FIS,2020-03-20,102.81999969482422
+586985,FIS,2020-03-23,102.4499969482422
+586986,FIS,2020-03-24,119.16000366210938
+586987,FIS,2020-03-25,120.37000274658205
+586988,FIS,2020-03-26,123.63999938964844
+586989,FIS,2020-03-27,120.0999984741211
+586990,FIS,2020-03-30,125.29000091552734
+586991,FIS,2020-03-31,121.63999938964844
+586992,FIS,2020-04-01,114.55999755859376
+586993,FIS,2020-04-02,117.11000061035156
+586994,FIS,2020-04-03,115.22000122070312
+586995,FIS,2020-04-06,123.0199966430664
+586996,FIS,2020-04-07,120.13999938964844
+586997,FIS,2020-04-08,124.7699966430664
+586998,FIS,2020-04-09,125.12000274658205
+586999,FIS,2020-04-13,123.5999984741211
+587000,FIS,2020-04-14,123.79000091552734
+587001,FIS,2020-04-15,120.16000366210938
+587002,FIS,2020-04-16,122.98999786376952
+587003,FIS,2020-04-17,127.95999908447266
+587004,FIS,2020-04-20,122.62000274658205
+587005,FIS,2020-04-21,117.47000122070312
+587006,FIS,2020-04-22,122.5500030517578
+587007,FIS,2020-04-23,121.18000030517578
+587008,FIS,2020-04-24,125.7300033569336
+587009,FIS,2020-04-27,127.63999938964844
+587010,FIS,2020-04-28,129.1300048828125
+587011,FIS,2020-04-29,134.2899932861328
+587012,FIS,2020-04-30,131.88999938964844
+587013,FIS,2020-05-01,129.2899932861328
+587014,FIS,2020-05-04,128.5800018310547
+587015,FIS,2020-05-05,131.9499969482422
+587016,FIS,2020-05-06,131.91000366210938
+587017,FIS,2020-05-07,129.44000244140625
+587018,FIS,2020-05-08,128.22999572753906
+587019,FIS,2020-05-11,128.24000549316406
+587020,FIS,2020-05-12,127.91000366210938
+587021,FIS,2020-05-13,127.48999786376952
+587022,FIS,2020-05-14,129.77000427246094
+587023,FIS,2020-05-15,132.22000122070312
+587024,FIS,2020-05-18,136.33999633789062
+587025,FIS,2020-05-19,135.44000244140625
+587026,FIS,2020-05-20,138.11000061035156
+587027,FIS,2020-05-21,136.5
+587028,FIS,2020-05-22,136.16000366210938
+587029,FIS,2020-05-26,136.60000610351562
+587030,FIS,2020-05-27,138.02999877929688
+587031,FIS,2020-05-28,138.3699951171875
+587032,FIS,2020-05-29,138.8300018310547
+587033,FIS,2020-06-01,138.8699951171875
+587034,FIS,2020-06-02,138.9600067138672
+587035,FIS,2020-06-03,139.57000732421875
+587036,FIS,2020-06-04,136.27000427246094
+587037,FIS,2020-06-05,143.07000732421875
+587038,FIS,2020-06-08,142.57000732421875
+587039,FIS,2020-06-09,141.3699951171875
+587040,FIS,2020-06-10,141.22000122070312
+587041,FIS,2020-06-11,134.22999572753906
+587042,FIS,2020-06-12,137.0800018310547
+587043,FIS,2020-06-15,137.44000244140625
+587044,FIS,2020-06-16,140.5800018310547
+587045,FIS,2020-06-17,138.58999633789062
+587046,FIS,2020-06-18,139.9499969482422
+587047,FIS,2020-06-19,135.0
+587048,FIS,2020-06-22,138.9499969482422
+587049,FIS,2020-06-23,137.9600067138672
+587050,FIS,2020-06-24,132.3000030517578
+587051,FIS,2020-06-25,133.27999877929688
+587052,FIS,2020-06-26,130.50999450683594
+587053,FIS,2020-06-29,131.1699981689453
+587054,FIS,2020-06-30,134.08999633789062
+587055,FIS,2020-07-01,136.86000061035156
+587056,FIS,2020-07-02,136.77999877929688
+587057,FIS,2020-07-06,137.52999877929688
+587058,FIS,2020-07-07,136.5
+587059,FIS,2020-07-08,136.8000030517578
+587060,FIS,2020-07-09,135.7899932861328
+587061,FIS,2020-07-10,136.8800048828125
+587062,FIS,2020-07-13,135.47999572753906
+587063,FIS,2020-07-14,136.4199981689453
+587064,FIS,2020-07-15,140.42999267578125
+587065,FIS,2020-07-16,138.85000610351562
+587066,FIS,2020-07-17,140.47000122070312
+587067,FIS,2020-07-20,141.5500030517578
+587068,FIS,2020-07-21,143.39999389648438
+587069,FIS,2020-07-22,144.77000427246094
+587070,FIS,2020-07-23,144.99000549316406
+587071,FIS,2020-07-24,143.6999969482422
+587072,FIS,2020-07-27,143.44000244140625
+587073,FIS,2020-07-28,142.6300048828125
+587074,FIS,2020-07-29,144.72999572753906
+587075,FIS,2020-07-30,145.1999969482422
+587076,FIS,2020-07-31,146.30999755859375
+587077,FIS,2020-08-03,148.92999267578125
+587078,FIS,2020-08-04,147.1999969482422
+587079,FIS,2020-08-05,146.5
+587080,FIS,2020-08-06,147.0
+587081,FIS,2020-08-07,147.77999877929688
+587082,FIS,2020-08-10,146.16000366210938
+587083,FIS,2020-08-11,143.0500030517578
+587084,FIS,2020-08-12,143.82000732421875
+587085,FIS,2020-08-13,145.1999969482422
+587086,FIS,2020-08-14,143.8800048828125
+587087,FIS,2020-08-17,144.27000427246094
+587088,FIS,2020-08-18,143.80999755859375
+587089,FIS,2020-08-19,142.61000061035156
+587090,FIS,2020-08-20,141.24000549316406
+587091,FIS,2020-08-21,141.8000030517578
+587092,FIS,2020-08-24,141.6699981689453
+587093,FIS,2020-08-25,145.3699951171875
+587094,FIS,2020-08-26,147.88999938964844
+587095,FIS,2020-08-27,151.1999969482422
+587096,FIS,2020-08-28,152.47000122070312
+587097,FIS,2020-08-31,150.85000610351562
+587098,FIS,2020-09-01,152.35000610351562
+587099,FIS,2020-09-02,155.75999450683594
+587100,FIS,2020-09-03,150.89999389648438
+587101,FIS,2020-09-04,148.0
+587102,FIS,2020-09-08,145.6999969482422
+587103,FIS,2020-09-09,148.5
+587104,FIS,2020-09-10,145.86000061035156
+587105,FIS,2020-09-11,144.22999572753906
+587106,FIS,2020-09-14,146.22999572753906
+587107,FIS,2020-09-15,148.5
+587108,FIS,2020-09-16,148.6699981689453
+587109,FIS,2020-09-17,148.80999755859375
+587110,FIS,2020-09-18,146.64999389648438
+587111,FIS,2020-09-21,144.02000427246094
+587112,FIS,2020-09-22,146.19000244140625
+587113,FIS,2020-09-23,143.61000061035156
+587114,FIS,2020-09-24,144.2100067138672
+587115,FIS,2020-09-25,146.0
+587116,FIS,2020-09-28,147.92999267578125
+587117,FIS,2020-09-29,148.8000030517578
+587118,FIS,2020-09-30,147.2100067138672
+587119,FIS,2020-10-01,146.8699951171875
+587120,FIS,2020-10-02,145.14999389648438
+587121,FIS,2020-10-05,145.57000732421875
+587122,FIS,2020-10-06,144.3699951171875
+587123,FIS,2020-10-07,144.60000610351562
+587124,FIS,2020-10-08,146.60000610351562
+587125,FIS,2020-10-09,149.02999877929688
+587126,FIS,2020-10-12,149.19000244140625
+587127,FIS,2020-10-13,145.9600067138672
+587128,FIS,2020-10-14,144.07000732421875
+587129,FIS,2020-10-15,143.8800048828125
+587130,FIS,2020-10-16,143.8800048828125
+587131,FIS,2020-10-19,139.77999877929688
+587132,FIS,2020-10-20,140.6999969482422
+587133,FIS,2020-10-21,141.41000366210938
+587134,FIS,2020-10-22,142.72000122070312
+587135,FIS,2020-10-23,144.39999389648438
+587136,FIS,2020-10-26,139.4199981689453
+587137,FIS,2020-10-27,137.86000061035156
+587138,FIS,2020-10-28,132.50999450683594
+587139,FIS,2020-10-29,125.0199966430664
+587140,FIS,2020-10-30,124.58999633789062
+587141,FIS,2020-11-02,123.97000122070312
+587142,FIS,2020-11-03,128.49000549316406
+587143,FIS,2020-11-04,132.8000030517578
+587144,FIS,2020-11-05,132.58999633789062
+587145,FIS,2020-11-06,133.13999938964844
+587146,FIS,2020-11-09,141.69000244140625
+587147,FIS,2020-11-10,144.36000061035156
+587148,FIS,2020-11-11,143.5500030517578
+587149,FIS,2020-11-12,142.1699981689453
+587150,FIS,2020-11-13,144.72000122070312
+587151,FIS,2020-11-16,147.88999938964844
+587152,FIS,2020-11-17,146.97000122070312
+587153,FIS,2020-11-18,144.97000122070312
+587154,FIS,2020-11-19,147.6999969482422
+587155,FIS,2020-11-20,144.1699981689453
+587156,FIS,2020-11-23,145.32000732421875
+587157,FIS,2020-11-24,148.9199981689453
+587158,FIS,2020-11-25,147.97000122070312
+587159,FIS,2020-11-27,148.27999877929688
+587160,FIS,2020-11-30,148.41000366210938
+587161,FIS,2020-12-01,150.3800048828125
+587162,FIS,2020-12-02,148.58999633789062
+587163,FIS,2020-12-03,147.27999877929688
+587164,FIS,2020-12-04,149.86000061035156
+587165,FIS,2020-12-07,150.55999755859375
+587166,FIS,2020-12-08,151.17999267578125
+587167,FIS,2020-12-09,147.77000427246094
+587168,FIS,2020-12-10,147.47000122070312
+587169,FIS,2020-12-11,147.82000732421875
+587170,FIS,2020-12-14,144.22000122070312
+587171,FIS,2020-12-15,145.08999633789062
+587172,FIS,2020-12-16,143.60000610351562
+587173,FIS,2020-12-17,145.97000122070312
+587174,FIS,2020-12-18,145.22000122070312
+587175,FIS,2020-12-21,139.91000366210938
+587176,FIS,2020-12-22,134.80999755859375
+587177,FIS,2020-12-23,134.7100067138672
+587178,FIS,2020-12-24,140.7899932861328
+587179,FIS,2020-12-28,140.27999877929688
+587180,FIS,2020-12-29,141.2899932861328
+587181,FIS,2020-12-30,139.52999877929688
+587182,FIS,2020-12-31,141.4600067138672
+587183,FIS,2021-01-04,139.91000366210938
+587184,FIS,2021-01-05,136.67999267578125
+587185,FIS,2021-01-06,137.99000549316406
+587186,FIS,2021-01-07,135.77000427246094
+587187,FIS,2021-01-08,138.66000366210938
+587188,FIS,2021-01-11,136.05999755859375
+587189,FIS,2021-01-12,133.6300048828125
+587190,FIS,2021-01-13,130.94000244140625
+587191,FIS,2021-01-14,129.19000244140625
+587192,FIS,2021-01-15,129.72999572753906
+587193,FIS,2021-01-19,128.05999755859375
+587194,FIS,2021-01-20,131.08999633789062
+587195,FIS,2021-01-21,133.60000610351562
+587196,FIS,2021-01-22,129.0800018310547
+587197,FIS,2021-01-25,127.80999755859376
+587198,FIS,2021-01-26,128.16000366210938
+587199,FIS,2021-01-27,122.52999877929688
+587200,FIS,2021-01-28,125.31999969482422
+587201,FIS,2021-01-29,123.45999908447266
+587202,FIS,2021-02-01,129.22999572753906
+587203,FIS,2021-02-02,132.32000732421875
+587204,FIS,2021-02-03,131.57000732421875
+587205,FIS,2021-02-04,132.77999877929688
+587206,FIS,2021-02-05,132.22999572753906
+587207,FIS,2021-02-08,133.42999267578125
+587208,FIS,2021-02-09,132.8699951171875
+587209,FIS,2021-02-10,133.36000061035156
+587210,FIS,2021-02-11,135.14999389648438
+587211,FIS,2021-02-12,135.60000610351562
+587212,FIS,2021-02-16,133.11000061035156
+587213,FIS,2021-02-17,132.99000549316406
+587214,FIS,2021-02-18,134.25999450683594
+587215,FIS,2021-02-19,130.99000549316406
+587216,FIS,2021-02-22,135.52999877929688
+587217,FIS,2021-02-23,136.72000122070312
+587218,FIS,2021-02-24,139.44000244140625
+587219,FIS,2021-02-25,138.80999755859375
+587220,FIS,2021-02-26,138.0
+587221,FIS,2021-03-01,139.60000610351562
+587222,FIS,2021-03-02,138.92999267578125
+587223,FIS,2021-03-03,138.92999267578125
+587224,FIS,2021-03-04,136.92999267578125
+587225,FIS,2021-03-05,141.13999938964844
+587226,FIS,2021-03-08,144.52000427246094
+587227,FIS,2021-03-09,142.83999633789062
+587228,FIS,2021-03-10,145.52000427246094
+587229,FIS,2021-03-11,145.05999755859375
+587230,FIS,2021-03-12,146.2899932861328
+587231,FIS,2021-03-15,145.75
+587232,FIS,2021-03-16,145.83999633789062
+587233,FIS,2021-03-17,144.9199981689453
+587234,FIS,2021-03-18,143.4199981689453
+587235,FIS,2021-03-19,141.74000549316406
+587236,FIS,2021-03-22,141.17999267578125
+587237,FIS,2021-03-23,142.02999877929688
+587238,FIS,2021-03-24,143.39999389648438
+587239,FIS,2021-03-25,142.82000732421875
+587240,FIS,2021-03-26,146.4199981689453
+587241,FIS,2021-03-29,143.97000122070312
+587242,FIS,2021-03-30,142.50999450683594
+587243,FIS,2021-03-31,140.61000061035156
+587244,FIS,2021-04-01,144.0500030517578
+587245,FIS,2021-04-05,146.07000732421875
+587246,FIS,2021-04-06,145.47999572753906
+587247,FIS,2021-04-07,146.8800048828125
+587248,FIS,2021-04-08,148.8800048828125
+587249,FIS,2021-04-09,149.92999267578125
+587250,FIS,2021-04-12,150.07000732421875
+587251,FIS,2021-04-13,150.13999938964844
+587252,FIS,2021-04-14,149.99000549316406
+587253,FIS,2021-04-15,152.75999450683594
+587254,FIS,2021-04-16,152.6199951171875
+587255,FIS,2021-04-19,152.22000122070312
+587256,FIS,2021-04-20,151.77999877929688
+587257,FIS,2021-04-21,152.44000244140625
+587258,FIS,2021-04-22,152.52999877929688
+587259,FIS,2021-04-23,153.00999450683594
+587260,FIS,2021-04-26,153.83999633789062
+587261,FIS,2021-04-27,152.80999755859375
+587262,FIS,2021-04-28,154.42999267578125
+587263,FIS,2021-04-29,155.69000244140625
+587264,FIS,2021-04-30,152.89999389648438
+587265,FIS,2021-05-03,151.88999938964844
+587266,FIS,2021-05-04,150.4600067138672
+587267,FIS,2021-05-05,148.33999633789062
+587268,FIS,2021-05-06,151.8000030517578
+587269,FIS,2021-05-07,151.58999633789062
+587270,FIS,2021-05-10,149.4600067138672
+587271,FIS,2021-05-11,148.0399932861328
+587272,FIS,2021-05-12,144.7899932861328
+587273,FIS,2021-05-13,148.5500030517578
+587274,FIS,2021-05-14,150.0
+587275,FIS,2021-05-17,148.9499969482422
+587276,FIS,2021-05-18,148.2100067138672
+587277,FIS,2021-05-19,147.57000732421875
+587278,FIS,2021-05-20,149.82000732421875
+587279,FIS,2021-05-21,150.3699951171875
+587280,FIS,2021-05-24,151.0399932861328
+587281,FIS,2021-05-25,150.75
+587282,FIS,2021-05-26,148.94000244140625
+587283,FIS,2021-05-27,149.8000030517578
+587284,FIS,2021-05-28,148.97999572753906
+587285,FIS,2021-06-01,148.42999267578125
+587286,FIS,2021-06-02,149.19000244140625
+587287,FIS,2021-06-03,146.47000122070312
+587288,FIS,2021-06-04,146.86000061035156
+587289,FIS,2021-06-07,143.52999877929688
+587290,FIS,2021-06-08,144.52999877929688
+587291,FIS,2021-06-09,145.1300048828125
+587292,FIS,2021-06-10,145.3800048828125
+587293,FIS,2021-06-11,145.64999389648438
+587294,FIS,2021-06-14,146.5
+587295,FIS,2021-06-15,145.97999572753906
+587296,FIS,2021-06-16,144.4199981689453
+587297,FIS,2021-06-17,145.8699951171875
+587298,FIS,2021-06-18,143.82000732421875
+587299,FIS,2021-06-21,145.57000732421875
+587300,FIS,2021-06-22,145.92999267578125
+587301,FIS,2021-06-23,145.30999755859375
+587302,FIS,2021-06-24,145.75999450683594
+587303,FIS,2021-06-25,146.97000122070312
+587304,FIS,2021-06-28,143.5399932861328
+587305,FIS,2021-06-29,141.9199981689453
+587306,FIS,2021-06-30,141.6699981689453
+587307,FIS,2021-07-01,143.72000122070312
+587308,FIS,2021-07-02,145.57000732421875
+587309,FIS,2021-07-06,145.24000549316406
+587310,FIS,2021-07-07,145.6199951171875
+587311,FIS,2021-07-08,143.14999389648438
+587312,FIS,2021-07-09,144.4199981689453
+587313,FIS,2021-07-12,145.0399932861328
+587314,FIS,2021-07-13,146.22999572753906
+587315,FIS,2021-07-14,148.02000427246094
+587316,FIS,2021-07-15,148.58999633789062
+587317,FIS,2021-07-16,148.5399932861328
+587318,FIS,2021-07-19,142.44000244140625
+587319,FIS,2021-07-20,144.8300018310547
+587320,FIS,2021-07-21,145.47000122070312
+587321,FIS,2021-07-22,146.11000061035156
+587322,FIS,2021-07-23,148.8300018310547
+587323,FIS,2021-07-26,148.4199981689453
+587324,FIS,2021-07-27,150.86000061035156
+587325,FIS,2021-07-28,148.7100067138672
+587326,FIS,2021-07-29,149.6300048828125
+587327,FIS,2021-07-30,149.0500030517578
+587328,FIS,2021-08-02,139.1199951171875
+587329,FIS,2021-08-03,130.39999389648438
+587330,FIS,2021-08-04,128.77000427246094
+587331,FIS,2021-08-05,129.52000427246094
+587332,FIS,2021-08-06,133.82000732421875
+587333,FIS,2021-08-09,134.07000732421875
+587334,FIS,2021-08-10,132.5
+587335,FIS,2021-08-11,133.8699951171875
+587336,FIS,2021-08-12,133.88999938964844
+587337,FIS,2021-08-13,134.05999755859375
+587338,FIS,2021-08-16,133.02000427246094
+587339,FIS,2021-08-17,134.3000030517578
+587340,FIS,2021-08-18,134.44000244140625
+587341,FIS,2021-08-19,128.8699951171875
+587342,FIS,2021-08-20,129.97999572753906
+587343,FIS,2021-08-23,129.6699981689453
+587344,FIS,2021-08-24,130.00999450683594
+587345,FIS,2021-08-25,130.00999450683594
+587346,FIS,2021-08-26,128.33999633789062
+587347,FIS,2021-08-27,128.58999633789062
+587348,FIS,2021-08-30,127.22000122070312
+587349,FIS,2021-08-31,127.7699966430664
+587350,FIS,2021-09-01,129.2899932861328
+587351,FIS,2021-09-02,126.86000061035156
+587352,FIS,2021-09-03,125.38999938964844
+587353,FIS,2021-09-07,125.7300033569336
+587354,FIS,2021-09-08,130.0
+587355,FIS,2021-09-09,127.02999877929688
+587356,FIS,2021-09-10,123.79000091552734
+587357,FIS,2021-09-13,124.62999725341795
+587358,FIS,2021-09-14,123.41999816894533
+587359,FIS,2021-09-15,125.0999984741211
+587360,FIS,2021-09-16,125.4000015258789
+587361,FIS,2021-09-17,123.7300033569336
+587362,FIS,2021-09-20,123.12000274658205
+587363,FIS,2021-09-21,121.37999725341795
+587364,FIS,2021-09-22,122.06999969482422
+587365,FIS,2021-09-23,122.30999755859376
+587366,FIS,2021-09-24,122.02999877929688
+587367,FIS,2021-09-27,124.31999969482422
+587368,FIS,2021-09-28,122.23999786376952
+587369,FIS,2021-09-29,123.33999633789062
+587370,FIS,2021-09-30,121.68000030517578
+587371,FIS,2021-10-01,123.2699966430664
+587372,FIS,2021-10-04,121.02999877929688
+587373,FIS,2021-10-05,120.33999633789062
+587374,FIS,2021-10-06,121.12000274658205
+587375,FIS,2021-10-07,121.3000030517578
+587376,FIS,2021-10-08,120.02999877929688
+587377,FIS,2021-10-11,115.87000274658205
+587378,FIS,2021-10-12,116.08999633789062
+587379,FIS,2021-10-13,116.77999877929688
+587380,FIS,2021-10-14,121.68000030517578
+587381,FIS,2021-10-15,124.8000030517578
+587382,FIS,2021-10-18,123.02999877929688
+587383,FIS,2021-10-19,124.0500030517578
+587384,FIS,2021-10-20,124.62000274658205
+587385,FIS,2021-10-21,124.43000030517578
+587386,FIS,2021-10-22,125.04000091552734
+587387,FIS,2021-10-25,122.44000244140624
+587388,FIS,2021-10-26,122.4000015258789
+587389,FIS,2021-10-27,114.20999908447266
+587390,FIS,2021-10-28,111.9000015258789
+587391,FIS,2021-10-29,110.73999786376952
+587392,FIS,2021-11-01,114.0
+587393,FIS,2021-11-02,109.16999816894533
+587394,FIS,2021-11-03,110.91999816894533
+587395,FIS,2021-11-04,111.75
+587396,FIS,2021-11-05,113.66000366210938
+587397,FIS,2021-11-08,114.73999786376952
+587398,FIS,2021-11-09,115.47000122070312
+587399,FIS,2021-11-10,118.38999938964844
+587400,FIS,2021-11-11,119.41000366210938
+587401,FIS,2021-11-12,116.86000061035156
+587402,FIS,2021-11-15,115.66999816894533
+587403,FIS,2021-11-16,115.11000061035156
+587404,FIS,2021-11-17,110.44000244140624
+587405,FIS,2021-11-18,109.01000213623048
+587406,FIS,2021-11-19,109.94000244140624
+587407,FIS,2021-11-22,107.87999725341795
+587408,FIS,2021-11-23,108.66000366210938
+587409,FIS,2021-11-24,109.86000061035156
+587410,FIS,2021-11-26,108.01000213623048
+587411,FIS,2021-11-29,105.38999938964844
+587412,FIS,2021-11-30,104.5
+587413,FIS,2021-12-01,102.36000061035156
+587414,FIS,2021-12-02,105.7300033569336
+587415,FIS,2021-12-03,103.3000030517578
+587416,FIS,2021-12-06,107.02999877929688
+587417,FIS,2021-12-07,106.9499969482422
+587418,FIS,2021-12-08,108.33000183105467
+587419,FIS,2021-12-09,104.98999786376952
+587420,FIS,2021-12-10,104.5
+587421,FIS,2021-12-13,104.75
+587422,FIS,2021-12-14,106.83000183105467
+587423,FIS,2021-12-15,106.81999969482422
+587424,FIS,2021-12-16,108.47000122070312
+587425,FIS,2021-12-17,107.9800033569336
+587426,FIS,2021-12-20,104.6500015258789
+587427,FIS,2021-12-21,109.9000015258789
+587428,FIS,2021-12-22,110.0
+587429,FIS,2021-12-23,109.0500030517578
+587430,FIS,2021-12-27,108.44000244140624
+587431,FIS,2021-12-28,109.29000091552734
+587432,FIS,2021-12-29,109.25
+587433,FIS,2021-12-30,109.98999786376952
+587434,FIS,2021-12-31,109.1500015258789
+587435,FIS,2022-01-03,113.87999725341795
+587436,FIS,2022-01-04,114.51000213623048
+587437,FIS,2022-01-05,116.52999877929688
+587438,FIS,2022-01-06,116.6500015258789
+587439,FIS,2022-01-07,117.63999938964844
+587440,FIS,2022-01-10,116.37000274658205
+587441,FIS,2022-01-11,117.5500030517578
+587442,FIS,2022-01-12,117.51000213623048
+587443,FIS,2022-01-13,117.44000244140624
+587444,FIS,2022-01-14,118.04000091552734
+587445,FIS,2022-01-18,114.5
+587446,FIS,2022-01-19,113.3000030517578
+587447,FIS,2022-01-20,113.1999969482422
+587448,FIS,2022-01-21,111.77999877929688
+587449,FIS,2022-01-24,111.79000091552734
+587450,FIS,2022-01-25,110.1999969482422
+587451,FIS,2022-01-26,108.98999786376952
+587452,FIS,2022-01-27,109.23999786376952
+587453,FIS,2022-01-28,117.4000015258789
+587454,FIS,2022-01-31,119.91999816894533
+587455,FIS,2022-02-01,121.70999908447266
+587456,FIS,2022-02-02,120.11000061035156
+587457,FIS,2022-02-03,115.43000030517578
+587458,FIS,2022-02-04,113.76000213623048
+587459,FIS,2022-02-07,114.0999984741211
+587460,FIS,2022-02-08,111.45999908447266
+587461,FIS,2022-02-09,114.98999786376952
+587462,FIS,2022-02-10,113.69000244140624
+587463,FIS,2022-02-11,111.91999816894533
+587464,FIS,2022-02-14,111.5
+587465,FIS,2022-02-15,102.8499984741211
+587466,FIS,2022-02-16,100.43000030517578
+587467,FIS,2022-02-17,97.56999969482422
+587468,FIS,2022-02-18,95.63999938964844
+587469,FIS,2022-02-22,95.41000366210938
+587470,FIS,2022-02-23,92.25
+587471,FIS,2022-02-24,95.77999877929688
+587472,FIS,2022-02-25,96.94000244140624
+587473,FIS,2022-02-28,95.2300033569336
+587474,FIS,2022-03-01,93.66999816894533
+587475,FIS,2022-03-02,95.25
+587476,FIS,2022-03-03,92.66999816894533
+587477,FIS,2022-03-04,90.47000122070312
+587478,FIS,2022-03-07,87.11000061035156
+587479,FIS,2022-03-08,86.25
+587480,FIS,2022-03-09,91.9800033569336
+587481,FIS,2022-03-10,90.41000366210938
+587482,FIS,2022-03-11,89.33999633789062
+587483,FIS,2022-03-14,89.05999755859375
+587484,FIS,2022-03-15,92.5999984741211
+587485,FIS,2022-03-16,95.37999725341795
+587486,FIS,2022-03-17,95.1999969482422
+587487,FIS,2022-03-18,95.81999969482422
+587488,FIS,2022-03-21,94.97000122070312
+587489,FIS,2022-03-22,96.93000030517578
+587490,FIS,2022-03-23,95.43000030517578
+587491,FIS,2022-03-24,96.41000366210938
+587492,FIS,2022-03-25,97.4499969482422
+587493,FIS,2022-03-28,97.6500015258789
+587494,FIS,2022-03-29,101.98999786376952
+587495,FIS,2022-03-30,101.0199966430664
+587496,FIS,2022-03-31,100.41999816894533
+587497,FIS,2022-04-01,103.37000274658205
+587498,FIS,2022-04-04,103.26000213623048
+587499,FIS,2022-04-05,103.55999755859376
+587500,FIS,2022-04-06,101.55999755859376
+587501,FIS,2022-04-07,101.52999877929688
+587502,FIS,2022-04-08,102.02999877929688
+587503,FIS,2022-04-11,101.91999816894533
+587504,FIS,2022-04-12,101.94000244140624
+587505,FIS,2022-04-13,101.5
+587506,FIS,2022-04-14,102.4499969482422
+587507,FIS,2022-04-18,102.4800033569336
+587508,FIS,2022-04-19,104.88999938964844
+587509,FIS,2022-04-20,103.0
+587510,FIS,2022-04-21,103.0
+587511,FIS,2022-04-22,99.97000122070312
+587512,FIS,2022-04-25,99.22000122070312
+587513,FIS,2022-04-26,95.2699966430664
+587514,FIS,2022-04-27,98.83999633789062
+587515,FIS,2022-04-28,103.79000091552734
+587516,FIS,2022-04-29,99.1500015258789
+587517,FIS,2022-05-02,97.5
+587518,FIS,2022-05-03,99.62999725341795
+587519,FIS,2022-05-04,104.3000030517578
+587520,FIS,2022-05-05,100.5999984741211
+587521,FIS,2022-05-06,98.2699966430664
+587522,FIS,2022-05-09,94.54000091552734
+587523,FIS,2022-05-10,94.73999786376952
+587524,FIS,2022-05-11,93.4499969482422
+587525,FIS,2022-05-12,93.9499969482422
+587526,FIS,2022-05-13,96.5
+587527,FIS,2022-05-16,96.3000030517578
+587528,FIS,2022-05-17,98.3000030517578
+587529,FIS,2022-05-18,96.7300033569336
+587530,FIS,2022-05-19,97.16999816894533
+587531,FIS,2022-05-20,99.68000030517578
+587532,FIS,2022-05-23,101.70999908447266
+587533,FIS,2022-05-24,100.51000213623048
+587534,FIS,2022-05-25,101.38999938964844
+587535,FIS,2022-05-26,104.1999969482422
+587536,FIS,2022-05-27,105.16000366210938
+587537,FIS,2022-05-31,104.5
+587538,FIS,2022-06-01,103.22000122070312
+587539,FIS,2022-06-02,106.19000244140624
+587540,FIS,2022-06-03,103.81999969482422
+587541,FIS,2022-06-06,105.3000030517578
+587542,FIS,2022-06-07,104.56999969482422
+587543,FIS,2022-06-08,103.76000213623048
+587544,FIS,2022-06-09,99.73999786376952
+587545,FIS,2022-06-10,97.8000030517578
+587546,FIS,2022-06-13,94.95999908447266
+587547,FIS,2022-06-14,95.25
+587548,FIS,2022-06-15,95.47000122070312
+587549,FIS,2022-06-16,90.6999969482422
+587550,FIS,2022-06-17,91.83999633789062
+587551,FIS,2022-06-21,92.97000122070312
+587552,FIS,2022-06-22,92.06999969482422
+587553,FIS,2022-06-23,92.93000030517578
+587554,FIS,2022-06-24,98.62999725341795
+587555,FIS,2022-06-27,96.73999786376952
+587556,FIS,2022-06-28,94.2699966430664
+587557,FIS,2022-06-29,94.56999969482422
+587558,FIS,2022-06-30,91.66999816894533
+587559,FIS,2022-07-01,93.58000183105467
+587560,FIS,2022-07-05,95.0
+587561,FIS,2022-07-06,94.81999969482422
+587562,FIS,2022-07-07,93.86000061035156
+587563,FIS,2022-07-08,94.37999725341795
+587564,FIS,2022-07-11,93.97000122070312
+587565,FIS,2022-07-12,93.98999786376952
+587566,FIS,2022-07-13,93.58000183105467
+587567,FIS,2022-07-14,92.16999816894533
+587568,FIS,2022-07-15,95.22000122070312
+587569,FIS,2022-07-18,94.16000366210938
+587570,FIS,2022-07-19,97.0999984741211
+587571,FIS,2022-07-20,97.36000061035156
+587572,FIS,2022-07-21,98.91000366210938
+587573,FIS,2022-07-22,99.0199966430664
+587574,FIS,2022-07-25,98.05999755859376
+587575,FIS,2022-07-26,97.08999633789062
+587576,FIS,2022-07-27,98.43000030517578
+587577,FIS,2022-07-28,100.93000030517578
+587578,FIS,2022-07-29,102.16000366210938
+587579,FIS,2022-08-01,103.29000091552734
+587580,FIS,2022-08-02,102.19000244140624
+587581,FIS,2022-08-03,104.12999725341795
+587582,FIS,2022-08-04,96.56999969482422
+587583,FIS,2022-08-05,97.37000274658205
+587584,FIS,2022-08-08,98.08000183105467
+587585,FIS,2022-08-09,98.01000213623048
+587586,FIS,2022-08-10,99.87999725341795
+587587,FIS,2022-08-11,100.51000213623048
+587588,FIS,2022-08-12,102.12000274658205
+587589,FIS,2022-08-15,102.79000091552734
+587590,FIS,2022-08-16,103.51000213623048
+587591,FIS,2022-08-17,101.5999984741211
+587592,FIS,2022-08-18,100.3000030517578
+587593,FIS,2022-08-19,100.0999984741211
+587594,FIS,2022-08-22,97.47000122070312
+587595,FIS,2022-08-23,95.55999755859376
+587596,FIS,2022-08-24,95.02999877929688
+587597,FIS,2022-08-25,96.16999816894533
+587598,FIS,2022-08-26,93.08999633789062
+587599,FIS,2022-08-29,93.08000183105467
+587600,FIS,2022-08-30,92.80999755859376
+587601,FIS,2022-08-31,91.37000274658205
+587602,FIS,2022-09-01,90.62999725341795
+587603,FIS,2022-09-02,89.97000122070312
+587604,FIS,2022-09-06,89.4000015258789
+587605,FIS,2022-09-07,90.9000015258789
+587606,FIS,2022-09-08,89.79000091552734
+587607,FIS,2022-09-09,91.4800033569336
+587608,FIS,2022-09-12,93.0500030517578
+587609,FIS,2022-09-13,89.29000091552734
+587610,FIS,2022-09-14,87.05999755859375
+587611,FIS,2022-09-15,85.69000244140625
+587612,FIS,2022-09-16,84.26000213623047
+587613,FIS,2022-09-19,82.38999938964844
+587614,FIS,2022-09-20,81.7300033569336
+587615,FIS,2022-09-21,80.44999694824219
+587616,FIS,2022-09-22,80.51000213623047
+587617,FIS,2022-09-23,80.29000091552734
+587618,FIS,2022-09-26,77.58999633789062
+587619,FIS,2022-09-27,76.80000305175781
+587620,FIS,2022-09-28,77.30000305175781
+587621,FIS,2022-09-29,76.56999969482422
+587622,FIS,2022-09-30,75.56999969482422
+587623,FIS,2022-10-03,76.33999633789062
+587624,FIS,2022-10-04,79.54000091552734
+587625,FIS,2022-10-05,79.5999984741211
+587626,FIS,2022-10-06,77.6500015258789
+587627,FIS,2022-10-07,77.0999984741211
+587628,FIS,2022-10-10,75.7300033569336
+587629,FIS,2022-10-11,74.27999877929688
+587630,FIS,2022-10-12,73.77999877929688
+587631,FIS,2022-10-13,76.0
+587632,FIS,2022-10-14,76.13999938964844
+587633,FIS,2022-10-17,77.02999877929688
+587634,FIS,2022-10-18,78.08999633789062
+587635,FIS,2022-10-19,76.7300033569336
+587636,FIS,2022-10-20,76.55000305175781
+587637,FIS,2022-10-21,77.83000183105469
+587638,FIS,2022-10-24,78.0
+587639,FIS,2022-10-25,79.94999694824219
+587640,FIS,2022-10-26,82.13999938964844
+587641,FIS,2022-10-27,83.08000183105469
+587642,FIS,2022-10-28,84.9000015258789
+587643,FIS,2022-10-31,82.98999786376953
+587644,FIS,2022-11-01,83.04000091552734
+587645,FIS,2022-11-02,79.47000122070312
+587646,FIS,2022-11-03,57.18000030517578
+587647,FIS,2022-11-04,60.16999816894531
+587648,FIS,2022-11-07,61.84999847412109
+587649,FIS,2022-11-08,62.66999816894531
+587650,FIS,2022-11-09,61.720001220703125
+587651,FIS,2022-11-10,64.0
+587652,FIS,2022-11-11,65.4000015258789
+587653,FIS,2022-11-14,64.5199966430664
+587654,FIS,2022-11-15,63.869998931884766
+587655,FIS,2022-11-16,61.91999816894531
+587656,FIS,2022-11-17,61.060001373291016
+587657,FIS,2022-11-18,61.40999984741211
+587658,FIS,2022-11-21,61.560001373291016
+587659,FIS,2022-11-22,65.19000244140625
+587660,FIS,2022-11-23,65.93000030517578
+587661,FIS,2022-11-25,65.9800033569336
+587662,FIS,2022-11-28,65.52999877929688
+587663,FIS,2022-11-29,67.52999877929688
+587664,FIS,2022-11-30,72.58000183105469
+587665,FIS,2022-12-01,73.18000030517578
+587666,FIS,2022-12-02,74.05999755859375
+587667,FIS,2022-12-05,72.87000274658203
+587668,FIS,2022-12-06,69.7300033569336
+587669,FIS,2022-12-07,69.2300033569336
+587670,FIS,2022-12-08,69.79000091552734
+587671,FIS,2022-12-09,70.2699966430664
+587672,FIS,2022-12-12,71.22000122070312
+587673,FIS,2022-12-13,73.0
+587674,FIS,2022-12-14,72.41000366210938
+587675,FIS,2022-12-15,69.79000091552734
+587676,FIS,2022-12-16,69.22000122070312
+587677,FIS,2022-12-19,67.3499984741211
+587678,FIS,2022-12-20,67.69000244140625
+587679,FIS,2022-12-21,66.81999969482422
+587680,FIS,2022-12-22,66.58000183105469
+587681,FIS,2022-12-23,66.91999816894531
+587682,FIS,2022-12-27,67.2699966430664
+587683,FIS,2022-12-28,66.55000305175781
+587684,FIS,2022-12-29,67.9000015258789
+587685,FIS,2022-12-30,67.8499984741211
+587686,FIS,2023-01-03,68.54000091552734
+587687,FIS,2023-01-04,69.2699966430664
+587688,FIS,2023-01-05,68.19000244140625
+587689,FIS,2023-01-06,69.30000305175781
+587690,FIS,2023-01-09,70.0
+587691,FIS,2023-01-10,69.0
+587692,FIS,2023-01-11,69.47000122070312
+587693,FIS,2023-01-12,69.27999877929688
+587694,FIS,2023-01-13,69.75
+587695,FIS,2023-01-17,71.41000366210938
+587696,FIS,2023-01-18,69.63999938964844
+587697,FIS,2023-01-19,71.02999877929688
+587698,FIS,2023-01-20,73.91999816894531
+587699,FIS,2023-01-23,74.4800033569336
+587700,FIS,2023-01-24,74.41000366210938
+587701,FIS,2023-01-25,74.22000122070312
+587702,FIS,2023-01-26,74.88999938964844
+587703,FIS,2023-01-27,75.33000183105469
+587704,FIS,2023-01-30,74.38999938964844
+587705,FIS,2023-01-31,75.04000091552734
+587706,FIS,2023-02-01,76.79000091552734
+587707,FIS,2023-02-02,77.80999755859375
+587708,FIS,2023-02-03,75.38999938964844
+587709,FIS,2023-02-06,73.08999633789062
+587710,FIS,2023-02-07,75.23999786376953
+587711,FIS,2023-02-08,73.36000061035156
+587712,FIS,2023-02-09,73.94999694824219
+587713,FIS,2023-02-10,75.43000030517578
+587714,FIS,2023-02-13,66.0
+587715,FIS,2023-02-14,67.80999755859375
+587716,FIS,2023-02-15,67.44999694824219
+587717,FIS,2023-02-16,69.16000366210938
+587718,FIS,2023-02-17,69.5
+587719,FIS,2023-02-21,67.11000061035156
+587720,FIS,2023-02-22,67.02999877929688
+587721,FIS,2023-02-23,66.18000030517578
+587722,FIS,2023-02-24,64.9000015258789
+587723,FIS,2023-02-27,64.5199966430664
+587724,FIS,2023-02-28,63.369998931884766
+587725,FIS,2023-03-01,62.84999847412109
+587726,FIS,2023-03-02,63.88999938964844
+587727,FIS,2023-03-03,63.93000030517578
+587728,FIS,2023-03-06,63.880001068115234
+587729,FIS,2023-03-07,62.630001068115234
+587730,FIS,2023-03-08,62.91999816894531
+587731,FIS,2023-03-09,59.7599983215332
+587732,FIS,2023-03-10,57.220001220703125
+587733,FIS,2023-03-13,49.81999969482422
+587734,FIS,2023-03-14,53.31999969482422
+587735,FIS,2023-03-15,51.56999969482422
+587736,FIS,2023-03-16,52.150001525878906
+587737,FIS,2023-03-17,51.63999938964844
+587738,FIS,2023-03-20,51.54999923706055
+587739,FIS,2023-03-21,53.09000015258789
+587740,FIS,2023-03-22,51.27000045776367
+587741,FIS,2023-03-23,49.970001220703125
+587742,FIS,2023-03-24,49.70000076293945
+587743,FIS,2023-03-27,50.209999084472656
+587744,FIS,2023-03-28,50.650001525878906
+587745,FIS,2023-03-29,51.470001220703125
+587746,FIS,2023-03-30,52.16999816894531
+587747,FIS,2023-03-31,54.33000183105469
+587748,FIS,2023-04-03,54.09000015258789
+587749,FIS,2023-04-04,52.95000076293945
+587750,FIS,2023-04-05,53.720001220703125
+587751,FIS,2023-04-06,55.43000030517578
+587752,FIS,2023-04-10,54.68999862670898
+587753,FIS,2023-04-11,56.0
+587754,FIS,2023-04-12,55.310001373291016
+587755,FIS,2023-04-13,56.70000076293945
+587756,FIS,2023-04-14,57.40999984741211
+587757,FIS,2023-04-17,58.040000915527344
+587758,FIS,2023-04-18,56.65999984741211
+587759,FIS,2023-04-19,56.0099983215332
+587760,FIS,2023-04-20,56.27999877929688
+587761,FIS,2023-04-21,56.27999877929688
+587762,FIS,2023-04-24,55.86000061035156
+587763,FIS,2023-04-25,55.27999877929688
+587764,FIS,2023-04-26,54.84000015258789
+587765,FIS,2023-04-27,56.310001373291016
+587766,FIS,2023-04-28,58.720001220703125
+587767,FIS,2023-05-01,56.68999862670898
+587768,FIS,2023-05-02,53.130001068115234
+587769,FIS,2023-05-03,52.86000061035156
+587770,FIS,2023-05-04,53.22999954223633
+587771,FIS,2023-05-05,55.75
+587772,FIS,2023-05-08,55.959999084472656
+587773,FIS,2023-05-09,55.650001525878906
+587774,FIS,2023-05-10,55.13999938964844
+587775,FIS,2023-05-11,55.0
+587776,FIS,2023-05-12,55.06999969482422
+587777,FDX,1978-04-12,0.9492189884185792
+587778,FDX,1978-04-13,0.9882810115814208
+587779,FDX,1978-04-14,1.050781011581421
+587780,FDX,1978-04-17,1.019531011581421
+587781,FDX,1978-04-18,1.011718988418579
+587782,FDX,1978-04-19,1.03125
+587783,FDX,1978-04-20,1.058593988418579
+587784,FDX,1978-04-21,1.050781011581421
+587785,FDX,1978-04-24,1.03125
+587786,FDX,1978-04-25,1.078125
+587787,FDX,1978-04-26,1.128906011581421
+587788,FDX,1978-04-27,1.128906011581421
+587789,FDX,1978-04-28,1.199218988418579
+587790,FDX,1978-05-01,1.1484379768371582
+587791,FDX,1978-05-02,1.160156011581421
+587792,FDX,1978-05-03,1.128906011581421
+587793,FDX,1978-05-04,1.1484379768371582
+587794,FDX,1978-05-05,1.160156011581421
+587795,FDX,1978-05-08,1.171875
+587796,FDX,1978-05-09,1.1796879768371582
+587797,FDX,1978-05-10,1.191406011581421
+587798,FDX,1978-05-11,1.230468988418579
+587799,FDX,1978-05-12,1.25
+587800,FDX,1978-05-15,1.238281011581421
+587801,FDX,1978-05-16,1.3203129768371582
+587802,FDX,1978-05-17,1.308593988418579
+587803,FDX,1978-05-18,1.300781011581421
+587804,FDX,1978-05-19,1.230468988418579
+587805,FDX,1978-05-22,1.21875
+587806,FDX,1978-05-23,1.171875
+587807,FDX,1978-05-24,1.128906011581421
+587808,FDX,1978-05-25,1.160156011581421
+587809,FDX,1978-05-26,1.1796879768371582
+587810,FDX,1978-05-30,1.230468988418579
+587811,FDX,1978-05-31,1.230468988418579
+587812,FDX,1978-06-01,1.21875
+587813,FDX,1978-06-02,1.2109379768371582
+587814,FDX,1978-06-05,1.230468988418579
+587815,FDX,1978-06-06,1.25
+587816,FDX,1978-06-07,1.230468988418579
+587817,FDX,1978-06-08,1.25
+587818,FDX,1978-06-09,1.238281011581421
+587819,FDX,1978-06-12,1.269531011581421
+587820,FDX,1978-06-13,1.339843988418579
+587821,FDX,1978-06-14,1.359375
+587822,FDX,1978-06-15,1.359375
+587823,FDX,1978-06-16,1.3203129768371582
+587824,FDX,1978-06-19,1.28125
+587825,FDX,1978-06-20,1.230468988418579
+587826,FDX,1978-06-21,1.199218988418579
+587827,FDX,1978-06-22,1.21875
+587828,FDX,1978-06-23,1.199218988418579
+587829,FDX,1978-06-26,1.160156011581421
+587830,FDX,1978-06-27,1.1484379768371582
+587831,FDX,1978-06-28,1.160156011581421
+587832,FDX,1978-06-29,1.199218988418579
+587833,FDX,1978-06-30,1.25
+587834,FDX,1978-07-03,1.261718988418579
+587835,FDX,1978-07-05,1.238281011581421
+587836,FDX,1978-07-06,1.308593988418579
+587837,FDX,1978-07-07,1.328125
+587838,FDX,1978-07-10,1.3515629768371582
+587839,FDX,1978-07-11,1.378906011581421
+587840,FDX,1978-07-12,1.359375
+587841,FDX,1978-07-13,1.3515629768371582
+587842,FDX,1978-07-14,1.371093988418579
+587843,FDX,1978-07-17,1.4296879768371582
+587844,FDX,1978-07-18,1.4296879768371582
+587845,FDX,1978-07-19,1.480468988418579
+587846,FDX,1978-07-20,1.480468988418579
+587847,FDX,1978-07-21,1.441406011581421
+587848,FDX,1978-07-24,1.441406011581421
+587849,FDX,1978-07-25,1.4296879768371582
+587850,FDX,1978-07-26,1.4296879768371582
+587851,FDX,1978-07-27,1.449218988418579
+587852,FDX,1978-07-28,1.449218988418579
+587853,FDX,1978-07-31,1.441406011581421
+587854,FDX,1978-08-01,1.46875
+587855,FDX,1978-08-02,1.488281011581421
+587856,FDX,1978-08-03,1.558593988418579
+587857,FDX,1978-08-04,1.640625
+587858,FDX,1978-08-07,1.699218988418579
+587859,FDX,1978-08-08,1.738281011581421
+587860,FDX,1978-08-09,1.730468988418579
+587861,FDX,1978-08-10,1.71875
+587862,FDX,1978-08-11,1.71875
+587863,FDX,1978-08-14,1.730468988418579
+587864,FDX,1978-08-15,1.769531011581421
+587865,FDX,1978-08-16,1.839843988418579
+587866,FDX,1978-08-17,1.910156011581421
+587867,FDX,1978-08-18,1.878906011581421
+587868,FDX,1978-08-21,1.75
+587869,FDX,1978-08-22,1.761718988418579
+587870,FDX,1978-08-23,1.8515629768371584
+587871,FDX,1978-08-24,1.96875
+587872,FDX,1978-08-25,2.058593988418579
+587873,FDX,1978-08-28,1.988281011581421
+587874,FDX,1978-08-29,1.921875
+587875,FDX,1978-08-30,1.859375
+587876,FDX,1978-08-31,1.808593988418579
+587877,FDX,1978-09-01,1.839843988418579
+587878,FDX,1978-09-05,1.921875
+587879,FDX,1978-09-06,1.949218988418579
+587880,FDX,1978-09-07,1.949218988418579
+587881,FDX,1978-09-08,2.050781011581421
+587882,FDX,1978-09-11,2.089843988418579
+587883,FDX,1978-09-12,2.121093988418579
+587884,FDX,1978-09-13,2.089843988418579
+587885,FDX,1978-09-14,2.058593988418579
+587886,FDX,1978-09-15,2.058593988418579
+587887,FDX,1978-09-18,1.9609379768371584
+587888,FDX,1978-09-19,1.8984379768371584
+587889,FDX,1978-09-20,1.8203129768371584
+587890,FDX,1978-09-21,1.75
+587891,FDX,1978-09-22,1.6484379768371582
+587892,FDX,1978-09-25,1.660156011581421
+587893,FDX,1978-09-26,1.78125
+587894,FDX,1978-09-27,1.84375
+587895,FDX,1978-09-28,1.953125
+587896,FDX,1978-09-29,2.0
+587897,FDX,1978-10-02,2.0625
+587898,FDX,1978-10-03,2.03125
+587899,FDX,1978-10-04,2.0
+587900,FDX,1978-10-05,2.023437976837158
+587901,FDX,1978-10-06,2.046875
+587902,FDX,1978-10-09,2.109375
+587903,FDX,1978-10-10,2.078125
+587904,FDX,1978-10-11,2.132812976837158
+587905,FDX,1978-10-12,2.140625
+587906,FDX,1978-10-13,2.109375
+587907,FDX,1978-10-16,1.9375
+587908,FDX,1978-10-17,1.859375
+587909,FDX,1978-10-18,1.8125
+587910,FDX,1978-10-19,1.71875
+587911,FDX,1978-10-20,1.6328129768371582
+587912,FDX,1978-10-23,1.5625
+587913,FDX,1978-10-24,1.53125
+587914,FDX,1978-10-25,1.5
+587915,FDX,1978-10-26,1.3125
+587916,FDX,1978-10-27,1.3125
+587917,FDX,1978-10-30,1.15625
+587918,FDX,1978-10-31,1.25
+587919,FDX,1978-11-01,1.4375
+587920,FDX,1978-11-02,1.46875
+587921,FDX,1978-11-03,1.5
+587922,FDX,1978-11-06,1.4765629768371582
+587923,FDX,1978-11-07,1.390625
+587924,FDX,1978-11-08,1.34375
+587925,FDX,1978-11-09,1.359375
+587926,FDX,1978-11-10,1.421875
+587927,FDX,1978-11-13,1.34375
+587928,FDX,1978-11-14,1.2734379768371582
+587929,FDX,1978-11-15,1.296875
+587930,FDX,1978-11-16,1.359375
+587931,FDX,1978-11-17,1.46875
+587932,FDX,1978-11-20,1.4765629768371582
+587933,FDX,1978-11-21,1.453125
+587934,FDX,1978-11-22,1.453125
+587935,FDX,1978-11-24,1.4765629768371582
+587936,FDX,1978-11-27,1.453125
+587937,FDX,1978-11-28,1.4375
+587938,FDX,1978-11-29,1.3828129768371582
+587939,FDX,1978-11-30,1.453125
+587940,FDX,1978-12-01,1.5
+587941,FDX,1978-12-04,1.609375
+587942,FDX,1978-12-05,1.671875
+587943,FDX,1978-12-06,1.703125
+587944,FDX,1978-12-07,1.640625
+587945,FDX,1978-12-08,1.6328129768371582
+587946,FDX,1978-12-11,1.671875
+587947,FDX,1978-12-12,1.640625
+587948,FDX,1978-12-13,1.6328129768371582
+587949,FDX,1978-12-14,1.65625
+587950,FDX,1978-12-15,1.6328129768371582
+587951,FDX,1978-12-18,1.53125
+587952,FDX,1978-12-19,1.546875
+587953,FDX,1978-12-20,1.5625
+587954,FDX,1978-12-21,1.53125
+587955,FDX,1978-12-22,1.59375
+587956,FDX,1978-12-26,1.65625
+587957,FDX,1978-12-27,1.578125
+587958,FDX,1978-12-28,1.578125
+587959,FDX,1978-12-29,1.640625
+587960,FDX,1979-01-02,1.6015629768371582
+587961,FDX,1979-01-03,1.6875
+587962,FDX,1979-01-04,1.7734379768371582
+587963,FDX,1979-01-05,1.859375
+587964,FDX,1979-01-08,1.7890629768371582
+587965,FDX,1979-01-09,1.65625
+587966,FDX,1979-01-10,1.703125
+587967,FDX,1979-01-11,1.75
+587968,FDX,1979-01-12,1.75
+587969,FDX,1979-01-15,1.75
+587970,FDX,1979-01-16,1.6875
+587971,FDX,1979-01-17,1.71875
+587972,FDX,1979-01-18,1.703125
+587973,FDX,1979-01-19,1.71875
+587974,FDX,1979-01-22,1.6875
+587975,FDX,1979-01-23,1.703125
+587976,FDX,1979-01-24,1.671875
+587977,FDX,1979-01-25,1.6328129768371582
+587978,FDX,1979-01-26,1.5625
+587979,FDX,1979-01-29,1.578125
+587980,FDX,1979-01-30,1.59375
+587981,FDX,1979-01-31,1.5703129768371582
+587982,FDX,1979-02-01,1.578125
+587983,FDX,1979-02-02,1.5625
+587984,FDX,1979-02-05,1.4765629768371582
+587985,FDX,1979-02-06,1.5
+587986,FDX,1979-02-07,1.4375
+587987,FDX,1979-02-08,1.46875
+587988,FDX,1979-02-09,1.53125
+587989,FDX,1979-02-12,1.546875
+587990,FDX,1979-02-13,1.6171879768371582
+587991,FDX,1979-02-14,1.6015629768371582
+587992,FDX,1979-02-15,1.640625
+587993,FDX,1979-02-16,1.6328129768371582
+587994,FDX,1979-02-20,1.6328129768371582
+587995,FDX,1979-02-21,1.6015629768371582
+587996,FDX,1979-02-22,1.59375
+587997,FDX,1979-02-23,1.609375
+587998,FDX,1979-02-26,1.5234379768371582
+587999,FDX,1979-02-27,1.46875
+588000,FDX,1979-02-28,1.5234379768371582
+588001,FDX,1979-03-01,1.5234379768371582
+588002,FDX,1979-03-02,1.5703129768371582
+588003,FDX,1979-03-05,1.6015629768371582
+588004,FDX,1979-03-06,1.5625
+588005,FDX,1979-03-07,1.609375
+588006,FDX,1979-03-08,1.59375
+588007,FDX,1979-03-09,1.546875
+588008,FDX,1979-03-12,1.5625
+588009,FDX,1979-03-13,1.578125
+588010,FDX,1979-03-14,1.59375
+588011,FDX,1979-03-15,1.6328129768371582
+588012,FDX,1979-03-16,1.703125
+588013,FDX,1979-03-19,1.703125
+588014,FDX,1979-03-20,1.6796879768371582
+588015,FDX,1979-03-21,1.71875
+588016,FDX,1979-03-22,1.7109379768371582
+588017,FDX,1979-03-23,1.75
+588018,FDX,1979-03-26,1.7265629768371582
+588019,FDX,1979-03-27,1.7421879768371582
+588020,FDX,1979-03-28,1.6875
+588021,FDX,1979-03-29,1.703125
+588022,FDX,1979-03-30,1.703125
+588023,FDX,1979-04-02,1.671875
+588024,FDX,1979-04-03,1.7421879768371582
+588025,FDX,1979-04-04,1.7265629768371582
+588026,FDX,1979-04-05,1.7421879768371582
+588027,FDX,1979-04-06,1.7578129768371582
+588028,FDX,1979-04-09,1.7265629768371582
+588029,FDX,1979-04-10,1.71875
+588030,FDX,1979-04-11,1.65625
+588031,FDX,1979-04-12,1.6875
+588032,FDX,1979-04-16,1.6328129768371582
+588033,FDX,1979-04-17,1.6328129768371582
+588034,FDX,1979-04-18,1.59375
+588035,FDX,1979-04-19,1.59375
+588036,FDX,1979-04-20,1.59375
+588037,FDX,1979-04-23,1.59375
+588038,FDX,1979-04-24,1.6171879768371582
+588039,FDX,1979-04-25,1.59375
+588040,FDX,1979-04-26,1.6328129768371582
+588041,FDX,1979-04-27,1.6171879768371582
+588042,FDX,1979-04-30,1.59375
+588043,FDX,1979-05-01,1.609375
+588044,FDX,1979-05-02,1.6015629768371582
+588045,FDX,1979-05-03,1.59375
+588046,FDX,1979-05-04,1.5234379768371582
+588047,FDX,1979-05-07,1.453125
+588048,FDX,1979-05-08,1.5
+588049,FDX,1979-05-09,1.5390629768371582
+588050,FDX,1979-05-10,1.4765629768371582
+588051,FDX,1979-05-11,1.5
+588052,FDX,1979-05-14,1.46875
+588053,FDX,1979-05-15,1.4765629768371582
+588054,FDX,1979-05-16,1.453125
+588055,FDX,1979-05-17,1.4921879768371582
+588056,FDX,1979-05-18,1.5
+588057,FDX,1979-05-21,1.4609379768371582
+588058,FDX,1979-05-22,1.4765629768371582
+588059,FDX,1979-05-23,1.5234379768371582
+588060,FDX,1979-05-24,1.53125
+588061,FDX,1979-05-25,1.6015629768371582
+588062,FDX,1979-05-29,1.546875
+588063,FDX,1979-05-30,1.46875
+588064,FDX,1979-05-31,1.46875
+588065,FDX,1979-06-01,1.46875
+588066,FDX,1979-06-04,1.453125
+588067,FDX,1979-06-05,1.4375
+588068,FDX,1979-06-06,1.390625
+588069,FDX,1979-06-07,1.390625
+588070,FDX,1979-06-08,1.46875
+588071,FDX,1979-06-11,1.4375
+588072,FDX,1979-06-12,1.5234379768371582
+588073,FDX,1979-06-13,1.5234379768371582
+588074,FDX,1979-06-14,1.5234379768371582
+588075,FDX,1979-06-15,1.5
+588076,FDX,1979-06-18,1.4765629768371582
+588077,FDX,1979-06-19,1.5
+588078,FDX,1979-06-20,1.5
+588079,FDX,1979-06-21,1.46875
+588080,FDX,1979-06-22,1.453125
+588081,FDX,1979-06-25,1.4609379768371582
+588082,FDX,1979-06-26,1.40625
+588083,FDX,1979-06-27,1.3828129768371582
+588084,FDX,1979-06-28,1.359375
+588085,FDX,1979-06-29,1.328125
+588086,FDX,1979-07-02,1.3125
+588087,FDX,1979-07-03,1.34375
+588088,FDX,1979-07-05,1.3984379768371582
+588089,FDX,1979-07-06,1.3671879768371582
+588090,FDX,1979-07-09,1.421875
+588091,FDX,1979-07-10,1.4375
+588092,FDX,1979-07-11,1.4609379768371582
+588093,FDX,1979-07-12,1.46875
+588094,FDX,1979-07-13,1.4921879768371582
+588095,FDX,1979-07-16,1.4609379768371582
+588096,FDX,1979-07-17,1.4375
+588097,FDX,1979-07-18,1.453125
+588098,FDX,1979-07-19,1.4375
+588099,FDX,1979-07-20,1.359375
+588100,FDX,1979-07-23,1.3515629768371582
+588101,FDX,1979-07-24,1.3515629768371582
+588102,FDX,1979-07-25,1.4375
+588103,FDX,1979-07-26,1.4296879768371582
+588104,FDX,1979-07-27,1.4375
+588105,FDX,1979-07-30,1.4296879768371582
+588106,FDX,1979-07-31,1.4296879768371582
+588107,FDX,1979-08-01,1.5234379768371582
+588108,FDX,1979-08-02,1.5625
+588109,FDX,1979-08-03,1.546875
+588110,FDX,1979-08-06,1.546875
+588111,FDX,1979-08-07,1.59375
+588112,FDX,1979-08-08,1.59375
+588113,FDX,1979-08-09,1.5703129768371582
+588114,FDX,1979-08-10,1.6015629768371582
+588115,FDX,1979-08-13,1.6328129768371582
+588116,FDX,1979-08-14,1.6171879768371582
+588117,FDX,1979-08-15,1.71875
+588118,FDX,1979-08-16,1.71875
+588119,FDX,1979-08-17,1.75
+588120,FDX,1979-08-20,1.78125
+588121,FDX,1979-08-21,1.75
+588122,FDX,1979-08-22,1.7734379768371582
+588123,FDX,1979-08-23,1.796875
+588124,FDX,1979-08-24,1.7734379768371582
+588125,FDX,1979-08-27,1.8125
+588126,FDX,1979-08-28,1.7890629768371582
+588127,FDX,1979-08-29,1.78125
+588128,FDX,1979-08-30,1.7890629768371582
+588129,FDX,1979-08-31,1.796875
+588130,FDX,1979-09-04,1.7265629768371582
+588131,FDX,1979-09-05,1.6328129768371582
+588132,FDX,1979-09-06,1.65625
+588133,FDX,1979-09-07,1.7265629768371582
+588134,FDX,1979-09-10,1.78125
+588135,FDX,1979-09-11,1.7265629768371582
+588136,FDX,1979-09-12,1.859375
+588137,FDX,1979-09-13,2.03125
+588138,FDX,1979-09-14,2.0625
+588139,FDX,1979-09-17,2.007812976837158
+588140,FDX,1979-09-18,2.023437976837158
+588141,FDX,1979-09-19,2.0625
+588142,FDX,1979-09-20,2.039062976837158
+588143,FDX,1979-09-21,1.9765629768371584
+588144,FDX,1979-09-24,2.023437976837158
+588145,FDX,1979-09-25,2.0625
+588146,FDX,1979-09-26,2.15625
+588147,FDX,1979-09-27,2.179687976837158
+588148,FDX,1979-09-28,2.21875
+588149,FDX,1979-10-01,2.359375
+588150,FDX,1979-10-02,2.390625
+588151,FDX,1979-10-03,2.382812976837158
+588152,FDX,1979-10-04,2.34375
+588153,FDX,1979-10-05,2.25
+588154,FDX,1979-10-08,2.25
+588155,FDX,1979-10-09,2.140625
+588156,FDX,1979-10-10,2.171875
+588157,FDX,1979-10-11,2.1875
+588158,FDX,1979-10-12,2.117187976837158
+588159,FDX,1979-10-15,2.0625
+588160,FDX,1979-10-16,2.0625
+588161,FDX,1979-10-17,2.109375
+588162,FDX,1979-10-18,2.09375
+588163,FDX,1979-10-19,2.03125
+588164,FDX,1979-10-22,2.039062976837158
+588165,FDX,1979-10-23,2.078125
+588166,FDX,1979-10-24,2.078125
+588167,FDX,1979-10-25,2.0625
+588168,FDX,1979-10-26,2.132812976837158
+588169,FDX,1979-10-29,2.21875
+588170,FDX,1979-10-30,2.25
+588171,FDX,1979-10-31,2.140625
+588172,FDX,1979-11-01,2.210937976837158
+588173,FDX,1979-11-02,2.226562976837158
+588174,FDX,1979-11-05,2.203125
+588175,FDX,1979-11-06,2.1875
+588176,FDX,1979-11-07,2.15625
+588177,FDX,1979-11-08,2.273437976837158
+588178,FDX,1979-11-09,2.351562976837158
+588179,FDX,1979-11-12,2.382812976837158
+588180,FDX,1979-11-13,2.40625
+588181,FDX,1979-11-14,2.46875
+588182,FDX,1979-11-15,2.578125
+588183,FDX,1979-11-16,2.546875
+588184,FDX,1979-11-19,2.460937976837158
+588185,FDX,1979-11-20,2.46875
+588186,FDX,1979-11-21,2.453125
+588187,FDX,1979-11-23,2.453125
+588188,FDX,1979-11-26,2.539062976837158
+588189,FDX,1979-11-27,2.5625
+588190,FDX,1979-11-28,2.59375
+588191,FDX,1979-11-29,2.546875
+588192,FDX,1979-11-30,2.6875
+588193,FDX,1979-12-03,2.710937976837158
+588194,FDX,1979-12-04,2.703125
+588195,FDX,1979-12-05,2.703125
+588196,FDX,1979-12-06,2.671875
+588197,FDX,1979-12-07,2.609375
+588198,FDX,1979-12-10,2.609375
+588199,FDX,1979-12-11,2.679687976837158
+588200,FDX,1979-12-12,2.703125
+588201,FDX,1979-12-13,2.84375
+588202,FDX,1979-12-14,3.0
+588203,FDX,1979-12-17,3.140625
+588204,FDX,1979-12-18,3.078125
+588205,FDX,1979-12-19,3.078125
+588206,FDX,1979-12-20,3.0625
+588207,FDX,1979-12-21,3.070312976837158
+588208,FDX,1979-12-24,3.0625
+588209,FDX,1979-12-26,3.046875
+588210,FDX,1979-12-27,3.007812976837158
+588211,FDX,1979-12-28,2.921875
+588212,FDX,1979-12-31,2.90625
+588213,FDX,1980-01-02,2.8125
+588214,FDX,1980-01-03,2.875
+588215,FDX,1980-01-04,3.046875
+588216,FDX,1980-01-07,3.078125
+588217,FDX,1980-01-08,3.1875
+588218,FDX,1980-01-09,3.335937976837158
+588219,FDX,1980-01-10,3.367187976837158
+588220,FDX,1980-01-11,3.28125
+588221,FDX,1980-01-14,3.46875
+588222,FDX,1980-01-15,3.390625
+588223,FDX,1980-01-16,3.25
+588224,FDX,1980-01-17,3.273437976837158
+588225,FDX,1980-01-18,3.390625
+588226,FDX,1980-01-21,3.429687976837158
+588227,FDX,1980-01-22,3.40625
+588228,FDX,1980-01-23,3.5625
+588229,FDX,1980-01-24,3.6875
+588230,FDX,1980-01-25,3.710937976837158
+588231,FDX,1980-01-28,3.710937976837158
+588232,FDX,1980-01-29,3.6875
+588233,FDX,1980-01-30,3.695312976837158
+588234,FDX,1980-01-31,3.726562976837158
+588235,FDX,1980-02-01,3.796875
+588236,FDX,1980-02-04,3.875
+588237,FDX,1980-02-05,4.03125
+588238,FDX,1980-02-06,3.859375
+588239,FDX,1980-02-07,3.84375
+588240,FDX,1980-02-08,3.875
+588241,FDX,1980-02-11,3.734375
+588242,FDX,1980-02-12,3.6875
+588243,FDX,1980-02-13,3.671875
+588244,FDX,1980-02-14,3.476562976837158
+588245,FDX,1980-02-15,3.5
+588246,FDX,1980-02-19,3.40625
+588247,FDX,1980-02-20,3.5625
+588248,FDX,1980-02-21,3.46875
+588249,FDX,1980-02-22,3.421875
+588250,FDX,1980-02-25,3.328125
+588251,FDX,1980-02-26,3.34375
+588252,FDX,1980-02-27,3.390625
+588253,FDX,1980-02-28,3.601562976837158
+588254,FDX,1980-02-29,3.671875
+588255,FDX,1980-03-03,3.59375
+588256,FDX,1980-03-04,3.5
+588257,FDX,1980-03-05,3.375
+588258,FDX,1980-03-06,3.328125
+588259,FDX,1980-03-07,3.328125
+588260,FDX,1980-03-10,3.375
+588261,FDX,1980-03-11,3.453125
+588262,FDX,1980-03-12,3.328125
+588263,FDX,1980-03-13,3.359375
+588264,FDX,1980-03-14,3.328125
+588265,FDX,1980-03-17,3.1875
+588266,FDX,1980-03-18,3.1875
+588267,FDX,1980-03-19,3.234375
+588268,FDX,1980-03-20,3.101562976837158
+588269,FDX,1980-03-21,3.109375
+588270,FDX,1980-03-24,2.921875
+588271,FDX,1980-03-25,2.773437976837158
+588272,FDX,1980-03-26,2.789062976837158
+588273,FDX,1980-03-27,2.671875
+588274,FDX,1980-03-28,2.875
+588275,FDX,1980-03-31,2.953125
+588276,FDX,1980-04-01,3.03125
+588277,FDX,1980-04-02,3.085937976837158
+588278,FDX,1980-04-03,3.078125
+588279,FDX,1980-04-07,2.984375
+588280,FDX,1980-04-08,3.03125
+588281,FDX,1980-04-09,3.085937976837158
+588282,FDX,1980-04-10,3.148437976837158
+588283,FDX,1980-04-11,3.125
+588284,FDX,1980-04-14,3.046875
+588285,FDX,1980-04-15,3.0625
+588286,FDX,1980-04-16,2.992187976837158
+588287,FDX,1980-04-17,2.945312976837158
+588288,FDX,1980-04-18,2.820312976837158
+588289,FDX,1980-04-21,2.757812976837158
+588290,FDX,1980-04-22,2.953125
+588291,FDX,1980-04-23,3.039062976837158
+588292,FDX,1980-04-24,3.0
+588293,FDX,1980-04-25,2.921875
+588294,FDX,1980-04-28,2.609375
+588295,FDX,1980-04-29,2.609375
+588296,FDX,1980-04-30,2.554687976837158
+588297,FDX,1980-05-01,2.507812976837158
+588298,FDX,1980-05-02,2.59375
+588299,FDX,1980-05-05,2.523437976837158
+588300,FDX,1980-05-06,2.5
+588301,FDX,1980-05-07,2.671875
+588302,FDX,1980-05-08,2.5625
+588303,FDX,1980-05-09,2.578125
+588304,FDX,1980-05-12,2.625
+588305,FDX,1980-05-13,2.640625
+588306,FDX,1980-05-14,2.71875
+588307,FDX,1980-05-15,2.671875
+588308,FDX,1980-05-16,2.734375
+588309,FDX,1980-05-19,2.75
+588310,FDX,1980-05-20,2.8125
+588311,FDX,1980-05-21,2.84375
+588312,FDX,1980-05-22,2.890625
+588313,FDX,1980-05-23,2.875
+588314,FDX,1980-05-27,2.8125
+588315,FDX,1980-05-28,2.875
+588316,FDX,1980-05-29,2.8125
+588317,FDX,1980-05-30,2.789062976837158
+588318,FDX,1980-06-02,2.859375
+588319,FDX,1980-06-03,2.84375
+588320,FDX,1980-06-04,2.8125
+588321,FDX,1980-06-05,2.6875
+588322,FDX,1980-06-06,2.703125
+588323,FDX,1980-06-09,2.703125
+588324,FDX,1980-06-10,2.828125
+588325,FDX,1980-06-11,2.96875
+588326,FDX,1980-06-12,2.90625
+588327,FDX,1980-06-13,2.96875
+588328,FDX,1980-06-16,2.898437976837158
+588329,FDX,1980-06-17,2.921875
+588330,FDX,1980-06-18,2.914062976837158
+588331,FDX,1980-06-19,2.890625
+588332,FDX,1980-06-20,2.875
+588333,FDX,1980-06-23,2.859375
+588334,FDX,1980-06-24,2.851562976837158
+588335,FDX,1980-06-25,2.875
+588336,FDX,1980-06-26,2.914062976837158
+588337,FDX,1980-06-27,2.90625
+588338,FDX,1980-06-30,2.875
+588339,FDX,1980-07-01,2.679687976837158
+588340,FDX,1980-07-02,2.617187976837158
+588341,FDX,1980-07-03,2.703125
+588342,FDX,1980-07-07,2.710937976837158
+588343,FDX,1980-07-08,2.703125
+588344,FDX,1980-07-09,2.742187976837158
+588345,FDX,1980-07-10,2.75
+588346,FDX,1980-07-11,2.8125
+588347,FDX,1980-07-14,2.984375
+588348,FDX,1980-07-15,2.890625
+588349,FDX,1980-07-16,2.890625
+588350,FDX,1980-07-17,3.0
+588351,FDX,1980-07-18,3.101562976837158
+588352,FDX,1980-07-21,3.0625
+588353,FDX,1980-07-22,3.140625
+588354,FDX,1980-07-23,3.09375
+588355,FDX,1980-07-24,3.078125
+588356,FDX,1980-07-25,3.0625
+588357,FDX,1980-07-28,3.140625
+588358,FDX,1980-07-29,3.390625
+588359,FDX,1980-07-30,3.46875
+588360,FDX,1980-07-31,3.375
+588361,FDX,1980-08-01,3.335937976837158
+588362,FDX,1980-08-04,3.320312976837158
+588363,FDX,1980-08-05,3.273437976837158
+588364,FDX,1980-08-06,3.242187976837158
+588365,FDX,1980-08-07,3.3125
+588366,FDX,1980-08-08,3.328125
+588367,FDX,1980-08-11,3.382812976837158
+588368,FDX,1980-08-12,3.421875
+588369,FDX,1980-08-13,3.4375
+588370,FDX,1980-08-14,3.484375
+588371,FDX,1980-08-15,3.492187976837158
+588372,FDX,1980-08-18,3.421875
+588373,FDX,1980-08-19,3.34375
+588374,FDX,1980-08-20,3.296875
+588375,FDX,1980-08-21,3.546875
+588376,FDX,1980-08-22,3.65625
+588377,FDX,1980-08-25,3.632812976837158
+588378,FDX,1980-08-26,3.609375
+588379,FDX,1980-08-27,3.546875
+588380,FDX,1980-08-28,3.515625
+588381,FDX,1980-08-29,3.578125
+588382,FDX,1980-09-02,3.625
+588383,FDX,1980-09-03,3.734375
+588384,FDX,1980-09-04,3.8125
+588385,FDX,1980-09-05,3.78125
+588386,FDX,1980-09-08,3.757812976837158
+588387,FDX,1980-09-09,3.90625
+588388,FDX,1980-09-10,4.109375
+588389,FDX,1980-09-11,4.328125
+588390,FDX,1980-09-12,4.328125
+588391,FDX,1980-09-15,4.390625
+588392,FDX,1980-09-16,4.5
+588393,FDX,1980-09-17,4.617187976837158
+588394,FDX,1980-09-18,4.5625
+588395,FDX,1980-09-19,4.679687976837158
+588396,FDX,1980-09-22,4.679687976837158
+588397,FDX,1980-09-23,4.296875
+588398,FDX,1980-09-24,4.390625
+588399,FDX,1980-09-25,4.28125
+588400,FDX,1980-09-26,4.257812976837158
+588401,FDX,1980-09-29,4.046875
+588402,FDX,1980-09-30,4.148437976837158
+588403,FDX,1980-10-01,4.171875
+588404,FDX,1980-10-02,4.335937976837158
+588405,FDX,1980-10-03,4.5625
+588406,FDX,1980-10-06,4.890625
+588407,FDX,1980-10-07,4.859375
+588408,FDX,1980-10-08,5.0
+588409,FDX,1980-10-09,4.875
+588410,FDX,1980-10-10,4.78125
+588411,FDX,1980-10-13,4.929687976837158
+588412,FDX,1980-10-14,4.84375
+588413,FDX,1980-10-15,4.921875
+588414,FDX,1980-10-16,4.734375
+588415,FDX,1980-10-17,4.703125
+588416,FDX,1980-10-20,4.640625
+588417,FDX,1980-10-21,4.625
+588418,FDX,1980-10-22,4.75
+588419,FDX,1980-10-23,4.65625
+588420,FDX,1980-10-24,4.664062976837158
+588421,FDX,1980-10-27,4.546875
+588422,FDX,1980-10-28,4.609375
+588423,FDX,1980-10-29,4.679687976837158
+588424,FDX,1980-10-30,4.671875
+588425,FDX,1980-10-31,4.6875
+588426,FDX,1980-11-03,4.921875
+588427,FDX,1980-11-05,5.359375
+588428,FDX,1980-11-06,5.5
+588429,FDX,1980-11-07,5.53125
+588430,FDX,1980-11-10,5.4375
+588431,FDX,1980-11-11,5.5
+588432,FDX,1980-11-12,5.78125
+588433,FDX,1980-11-13,5.734375
+588434,FDX,1980-11-14,5.8125
+588435,FDX,1980-11-17,5.875
+588436,FDX,1980-11-18,6.015625
+588437,FDX,1980-11-19,5.78125
+588438,FDX,1980-11-20,5.734375
+588439,FDX,1980-11-21,5.65625
+588440,FDX,1980-11-24,5.53125
+588441,FDX,1980-11-25,5.59375
+588442,FDX,1980-11-26,5.546875
+588443,FDX,1980-11-28,5.515625
+588444,FDX,1980-12-01,5.328125
+588445,FDX,1980-12-02,5.3125
+588446,FDX,1980-12-03,5.359375
+588447,FDX,1980-12-04,5.28125
+588448,FDX,1980-12-05,5.1875
+588449,FDX,1980-12-08,4.9375
+588450,FDX,1980-12-09,4.8125
+588451,FDX,1980-12-10,4.75
+588452,FDX,1980-12-11,4.875
+588453,FDX,1980-12-12,4.96875
+588454,FDX,1980-12-15,4.921875
+588455,FDX,1980-12-16,4.828125
+588456,FDX,1980-12-17,5.1875
+588457,FDX,1980-12-18,5.25
+588458,FDX,1980-12-19,5.3125
+588459,FDX,1980-12-22,5.46875
+588460,FDX,1980-12-23,5.3125
+588461,FDX,1980-12-24,5.28125
+588462,FDX,1980-12-26,5.3125
+588463,FDX,1980-12-29,5.328125
+588464,FDX,1980-12-30,5.34375
+588465,FDX,1980-12-31,5.53125
+588466,FDX,1981-01-02,5.671875
+588467,FDX,1981-01-05,5.78125
+588468,FDX,1981-01-06,5.5
+588469,FDX,1981-01-07,5.1875
+588470,FDX,1981-01-08,5.171875
+588471,FDX,1981-01-09,5.28125
+588472,FDX,1981-01-12,5.3125
+588473,FDX,1981-01-13,5.265625
+588474,FDX,1981-01-14,5.1875
+588475,FDX,1981-01-15,5.21875
+588476,FDX,1981-01-16,5.578125
+588477,FDX,1981-01-19,5.625
+588478,FDX,1981-01-20,5.625
+588479,FDX,1981-01-21,5.625
+588480,FDX,1981-01-22,5.53125
+588481,FDX,1981-01-23,5.5625
+588482,FDX,1981-01-26,5.5625
+588483,FDX,1981-01-27,5.6875
+588484,FDX,1981-01-28,5.65625
+588485,FDX,1981-01-29,5.59375
+588486,FDX,1981-01-30,5.34375
+588487,FDX,1981-02-02,5.25
+588488,FDX,1981-02-03,5.3125
+588489,FDX,1981-02-04,5.34375
+588490,FDX,1981-02-05,5.5
+588491,FDX,1981-02-06,5.46875
+588492,FDX,1981-02-09,5.328125
+588493,FDX,1981-02-10,5.359375
+588494,FDX,1981-02-11,5.296875
+588495,FDX,1981-02-12,5.3125
+588496,FDX,1981-02-13,5.34375
+588497,FDX,1981-02-17,5.296875
+588498,FDX,1981-02-18,5.25
+588499,FDX,1981-02-19,5.171875
+588500,FDX,1981-02-20,5.171875
+588501,FDX,1981-02-23,5.234375
+588502,FDX,1981-02-24,5.3125
+588503,FDX,1981-02-25,5.3125
+588504,FDX,1981-02-26,5.609375
+588505,FDX,1981-02-27,5.53125
+588506,FDX,1981-03-02,5.5625
+588507,FDX,1981-03-03,5.53125
+588508,FDX,1981-03-04,5.578125
+588509,FDX,1981-03-05,5.625
+588510,FDX,1981-03-06,5.734375
+588511,FDX,1981-03-09,5.890625
+588512,FDX,1981-03-10,6.0625
+588513,FDX,1981-03-11,6.109375
+588514,FDX,1981-03-12,6.4375
+588515,FDX,1981-03-13,6.4375
+588516,FDX,1981-03-16,6.5
+588517,FDX,1981-03-17,6.5
+588518,FDX,1981-03-18,6.921875
+588519,FDX,1981-03-19,6.875
+588520,FDX,1981-03-20,6.9375
+588521,FDX,1981-03-23,7.359375
+588522,FDX,1981-03-24,7.34375
+588523,FDX,1981-03-25,7.4375
+588524,FDX,1981-03-26,7.1875
+588525,FDX,1981-03-27,7.015625
+588526,FDX,1981-03-30,7.09375
+588527,FDX,1981-03-31,7.265625
+588528,FDX,1981-04-01,7.34375
+588529,FDX,1981-04-02,7.453125
+588530,FDX,1981-04-03,7.40625
+588531,FDX,1981-04-06,7.28125
+588532,FDX,1981-04-07,7.09375
+588533,FDX,1981-04-08,7.171875
+588534,FDX,1981-04-09,7.296875
+588535,FDX,1981-04-10,7.625
+588536,FDX,1981-04-13,7.75
+588537,FDX,1981-04-14,7.796875
+588538,FDX,1981-04-15,7.96875
+588539,FDX,1981-04-16,8.21875
+588540,FDX,1981-04-20,8.703125
+588541,FDX,1981-04-21,8.578125
+588542,FDX,1981-04-22,8.265625
+588543,FDX,1981-04-23,8.34375
+588544,FDX,1981-04-24,8.453125
+588545,FDX,1981-04-27,8.25
+588546,FDX,1981-04-28,7.875
+588547,FDX,1981-04-29,7.84375
+588548,FDX,1981-04-30,7.84375
+588549,FDX,1981-05-01,7.90625
+588550,FDX,1981-05-04,7.671875
+588551,FDX,1981-05-05,7.4375
+588552,FDX,1981-05-06,7.5
+588553,FDX,1981-05-07,7.515625
+588554,FDX,1981-05-08,7.421875
+588555,FDX,1981-05-11,7.21875
+588556,FDX,1981-05-12,7.203125
+588557,FDX,1981-05-13,7.40625
+588558,FDX,1981-05-14,7.46875
+588559,FDX,1981-05-15,7.78125
+588560,FDX,1981-05-18,8.046875
+588561,FDX,1981-05-19,7.8125
+588562,FDX,1981-05-20,8.03125
+588563,FDX,1981-05-21,8.1875
+588564,FDX,1981-05-22,8.359375
+588565,FDX,1981-05-26,8.75
+588566,FDX,1981-05-27,8.71875
+588567,FDX,1981-05-28,8.640625
+588568,FDX,1981-05-29,8.5625
+588569,FDX,1981-06-01,8.21875
+588570,FDX,1981-06-02,8.03125
+588571,FDX,1981-06-03,8.125
+588572,FDX,1981-06-04,8.375
+588573,FDX,1981-06-05,8.515625
+588574,FDX,1981-06-08,8.53125
+588575,FDX,1981-06-09,8.5
+588576,FDX,1981-06-10,8.53125
+588577,FDX,1981-06-11,8.65625
+588578,FDX,1981-06-12,8.75
+588579,FDX,1981-06-15,8.90625
+588580,FDX,1981-06-16,8.625
+588581,FDX,1981-06-17,8.484375
+588582,FDX,1981-06-18,8.46875
+588583,FDX,1981-06-19,8.328125
+588584,FDX,1981-06-22,8.3125
+588585,FDX,1981-06-23,8.421875
+588586,FDX,1981-06-24,8.421875
+588587,FDX,1981-06-25,8.359375
+588588,FDX,1981-06-26,8.25
+588589,FDX,1981-06-29,8.015625
+588590,FDX,1981-06-30,7.90625
+588591,FDX,1981-07-01,7.90625
+588592,FDX,1981-07-02,7.859375
+588593,FDX,1981-07-06,7.5625
+588594,FDX,1981-07-07,7.3125
+588595,FDX,1981-07-08,7.28125
+588596,FDX,1981-07-09,7.484375
+588597,FDX,1981-07-10,7.625
+588598,FDX,1981-07-13,7.5
+588599,FDX,1981-07-14,7.4375
+588600,FDX,1981-07-15,7.5625
+588601,FDX,1981-07-16,7.71875
+588602,FDX,1981-07-17,7.953125
+588603,FDX,1981-07-20,7.78125
+588604,FDX,1981-07-21,7.71875
+588605,FDX,1981-07-22,7.609375
+588606,FDX,1981-07-23,7.515625
+588607,FDX,1981-07-24,7.609375
+588608,FDX,1981-07-27,7.59375
+588609,FDX,1981-07-28,7.375
+588610,FDX,1981-07-29,7.34375
+588611,FDX,1981-07-30,7.25
+588612,FDX,1981-07-31,7.25
+588613,FDX,1981-08-03,7.59375
+588614,FDX,1981-08-04,7.65625
+588615,FDX,1981-08-05,7.96875
+588616,FDX,1981-08-06,8.0
+588617,FDX,1981-08-07,7.890625
+588618,FDX,1981-08-10,7.890625
+588619,FDX,1981-08-11,7.96875
+588620,FDX,1981-08-12,7.84375
+588621,FDX,1981-08-13,7.65625
+588622,FDX,1981-08-14,7.796875
+588623,FDX,1981-08-17,7.6875
+588624,FDX,1981-08-18,7.609375
+588625,FDX,1981-08-19,7.625
+588626,FDX,1981-08-20,7.8125
+588627,FDX,1981-08-21,7.828125
+588628,FDX,1981-08-24,7.5
+588629,FDX,1981-08-25,7.515625
+588630,FDX,1981-08-26,7.53125
+588631,FDX,1981-08-27,7.4375
+588632,FDX,1981-08-28,7.484375
+588633,FDX,1981-08-31,7.234375
+588634,FDX,1981-09-01,7.15625
+588635,FDX,1981-09-02,7.0
+588636,FDX,1981-09-03,6.578125
+588637,FDX,1981-09-04,6.609375
+588638,FDX,1981-09-08,6.421875
+588639,FDX,1981-09-09,6.5625
+588640,FDX,1981-09-10,6.625
+588641,FDX,1981-09-11,6.625
+588642,FDX,1981-09-14,6.46875
+588643,FDX,1981-09-15,6.5625
+588644,FDX,1981-09-16,6.640625
+588645,FDX,1981-09-17,6.5625
+588646,FDX,1981-09-18,6.53125
+588647,FDX,1981-09-21,6.53125
+588648,FDX,1981-09-22,6.375
+588649,FDX,1981-09-23,6.25
+588650,FDX,1981-09-24,6.25
+588651,FDX,1981-09-25,6.09375
+588652,FDX,1981-09-28,6.53125
+588653,FDX,1981-09-29,6.625
+588654,FDX,1981-09-30,6.640625
+588655,FDX,1981-10-01,6.796875
+588656,FDX,1981-10-02,7.125
+588657,FDX,1981-10-05,6.96875
+588658,FDX,1981-10-06,7.0
+588659,FDX,1981-10-07,7.15625
+588660,FDX,1981-10-08,7.484375
+588661,FDX,1981-10-09,7.421875
+588662,FDX,1981-10-12,7.578125
+588663,FDX,1981-10-13,7.671875
+588664,FDX,1981-10-14,7.4375
+588665,FDX,1981-10-15,7.546875
+588666,FDX,1981-10-16,7.75
+588667,FDX,1981-10-19,8.0
+588668,FDX,1981-10-20,8.109375
+588669,FDX,1981-10-21,8.1875
+588670,FDX,1981-10-22,8.03125
+588671,FDX,1981-10-23,7.96875
+588672,FDX,1981-10-26,8.375
+588673,FDX,1981-10-27,8.3125
+588674,FDX,1981-10-28,8.15625
+588675,FDX,1981-10-29,8.0
+588676,FDX,1981-10-30,8.21875
+588677,FDX,1981-11-02,8.28125
+588678,FDX,1981-11-03,8.1875
+588679,FDX,1981-11-04,8.09375
+588680,FDX,1981-11-05,7.828125
+588681,FDX,1981-11-06,7.890625
+588682,FDX,1981-11-09,8.0
+588683,FDX,1981-11-10,8.03125
+588684,FDX,1981-11-11,8.125
+588685,FDX,1981-11-12,7.9375
+588686,FDX,1981-11-13,7.53125
+588687,FDX,1981-11-16,7.4375
+588688,FDX,1981-11-17,7.328125
+588689,FDX,1981-11-18,7.328125
+588690,FDX,1981-11-19,7.3125
+588691,FDX,1981-11-20,7.453125
+588692,FDX,1981-11-23,7.5
+588693,FDX,1981-11-24,7.546875
+588694,FDX,1981-11-25,7.328125
+588695,FDX,1981-11-27,7.421875
+588696,FDX,1981-11-30,7.515625
+588697,FDX,1981-12-01,7.546875
+588698,FDX,1981-12-02,7.421875
+588699,FDX,1981-12-03,7.34375
+588700,FDX,1981-12-04,7.234375
+588701,FDX,1981-12-07,7.0
+588702,FDX,1981-12-08,7.0
+588703,FDX,1981-12-09,7.265625
+588704,FDX,1981-12-10,7.203125
+588705,FDX,1981-12-11,7.125
+588706,FDX,1981-12-14,7.046875
+588707,FDX,1981-12-15,7.140625
+588708,FDX,1981-12-16,7.0625
+588709,FDX,1981-12-17,7.375
+588710,FDX,1981-12-18,7.75
+588711,FDX,1981-12-21,8.109375
+588712,FDX,1981-12-22,7.765625
+588713,FDX,1981-12-23,7.671875
+588714,FDX,1981-12-24,8.0
+588715,FDX,1981-12-28,7.9375
+588716,FDX,1981-12-29,7.75
+588717,FDX,1981-12-30,7.8125
+588718,FDX,1981-12-31,7.8125
+588719,FDX,1982-01-04,7.984375
+588720,FDX,1982-01-05,7.625
+588721,FDX,1982-01-06,7.453125
+588722,FDX,1982-01-07,7.46875
+588723,FDX,1982-01-08,7.546875
+588724,FDX,1982-01-11,7.078125
+588725,FDX,1982-01-12,7.03125
+588726,FDX,1982-01-13,6.921875
+588727,FDX,1982-01-14,7.15625
+588728,FDX,1982-01-15,7.375
+588729,FDX,1982-01-18,7.6875
+588730,FDX,1982-01-19,7.3125
+588731,FDX,1982-01-20,7.3125
+588732,FDX,1982-01-21,7.28125
+588733,FDX,1982-01-22,7.046875
+588734,FDX,1982-01-25,7.125
+588735,FDX,1982-01-26,6.984375
+588736,FDX,1982-01-27,7.1875
+588737,FDX,1982-01-28,7.5
+588738,FDX,1982-01-29,7.671875
+588739,FDX,1982-02-01,7.515625
+588740,FDX,1982-02-02,7.53125
+588741,FDX,1982-02-03,7.28125
+588742,FDX,1982-02-04,7.28125
+588743,FDX,1982-02-05,7.375
+588744,FDX,1982-02-08,6.9375
+588745,FDX,1982-02-09,6.8125
+588746,FDX,1982-02-10,6.8125
+588747,FDX,1982-02-11,6.609375
+588748,FDX,1982-02-12,6.390625
+588749,FDX,1982-02-16,6.59375
+588750,FDX,1982-02-17,6.40625
+588751,FDX,1982-02-18,6.515625
+588752,FDX,1982-02-19,6.46875
+588753,FDX,1982-02-22,6.234375
+588754,FDX,1982-02-23,6.28125
+588755,FDX,1982-02-24,6.5625
+588756,FDX,1982-02-25,6.484375
+588757,FDX,1982-02-26,6.4375
+588758,FDX,1982-03-01,6.453125
+588759,FDX,1982-03-02,6.171875
+588760,FDX,1982-03-03,6.0
+588761,FDX,1982-03-04,5.9375
+588762,FDX,1982-03-05,5.8125
+588763,FDX,1982-03-08,5.59375
+588764,FDX,1982-03-09,5.78125
+588765,FDX,1982-03-10,5.859375
+588766,FDX,1982-03-11,5.734375
+588767,FDX,1982-03-12,5.78125
+588768,FDX,1982-03-15,5.953125
+588769,FDX,1982-03-16,5.90625
+588770,FDX,1982-03-17,5.78125
+588771,FDX,1982-03-18,6.015625
+588772,FDX,1982-03-19,6.03125
+588773,FDX,1982-03-22,6.34375
+588774,FDX,1982-03-23,6.484375
+588775,FDX,1982-03-24,6.359375
+588776,FDX,1982-03-25,6.359375
+588777,FDX,1982-03-26,6.296875
+588778,FDX,1982-03-29,6.46875
+588779,FDX,1982-03-30,6.53125
+588780,FDX,1982-03-31,6.59375
+588781,FDX,1982-04-01,6.609375
+588782,FDX,1982-04-02,6.625
+588783,FDX,1982-04-05,6.609375
+588784,FDX,1982-04-06,6.796875
+588785,FDX,1982-04-07,6.90625
+588786,FDX,1982-04-08,6.875
+588787,FDX,1982-04-12,6.734375
+588788,FDX,1982-04-13,6.703125
+588789,FDX,1982-04-14,6.859375
+588790,FDX,1982-04-15,6.84375
+588791,FDX,1982-04-16,6.90625
+588792,FDX,1982-04-19,6.9375
+588793,FDX,1982-04-20,6.765625
+588794,FDX,1982-04-21,6.71875
+588795,FDX,1982-04-22,6.6875
+588796,FDX,1982-04-23,6.65625
+588797,FDX,1982-04-26,6.734375
+588798,FDX,1982-04-27,6.3125
+588799,FDX,1982-04-28,6.234375
+588800,FDX,1982-04-29,6.0
+588801,FDX,1982-04-30,6.0
+588802,FDX,1982-05-03,5.96875
+588803,FDX,1982-05-04,6.125
+588804,FDX,1982-05-05,6.125
+588805,FDX,1982-05-06,5.890625
+588806,FDX,1982-05-07,5.71875
+588807,FDX,1982-05-10,5.65625
+588808,FDX,1982-05-11,5.796875
+588809,FDX,1982-05-12,5.8125
+588810,FDX,1982-05-13,5.828125
+588811,FDX,1982-05-14,5.8125
+588812,FDX,1982-05-17,5.734375
+588813,FDX,1982-05-18,5.703125
+588814,FDX,1982-05-19,5.625
+588815,FDX,1982-05-20,5.625
+588816,FDX,1982-05-21,5.59375
+588817,FDX,1982-05-24,5.5625
+588818,FDX,1982-05-25,5.296875
+588819,FDX,1982-05-26,5.265625
+588820,FDX,1982-05-27,5.34375
+588821,FDX,1982-05-28,5.40625
+588822,FDX,1982-06-01,5.453125
+588823,FDX,1982-06-02,5.53125
+588824,FDX,1982-06-03,5.359375
+588825,FDX,1982-06-04,5.28125
+588826,FDX,1982-06-07,5.4375
+588827,FDX,1982-06-08,5.40625
+588828,FDX,1982-06-09,5.53125
+588829,FDX,1982-06-10,5.75
+588830,FDX,1982-06-11,5.84375
+588831,FDX,1982-06-14,5.671875
+588832,FDX,1982-06-15,5.640625
+588833,FDX,1982-06-16,5.53125
+588834,FDX,1982-06-17,5.453125
+588835,FDX,1982-06-18,5.515625
+588836,FDX,1982-06-21,5.65625
+588837,FDX,1982-06-22,5.6875
+588838,FDX,1982-06-23,5.8125
+588839,FDX,1982-06-24,5.71875
+588840,FDX,1982-06-25,5.65625
+588841,FDX,1982-06-28,5.671875
+588842,FDX,1982-06-29,5.609375
+588843,FDX,1982-06-30,5.609375
+588844,FDX,1982-07-01,5.515625
+588845,FDX,1982-07-02,5.515625
+588846,FDX,1982-07-06,5.609375
+588847,FDX,1982-07-07,5.59375
+588848,FDX,1982-07-08,5.75
+588849,FDX,1982-07-09,5.9375
+588850,FDX,1982-07-12,5.9375
+588851,FDX,1982-07-13,5.90625
+588852,FDX,1982-07-14,5.9375
+588853,FDX,1982-07-15,6.0
+588854,FDX,1982-07-16,6.0625
+588855,FDX,1982-07-19,6.09375
+588856,FDX,1982-07-20,6.15625
+588857,FDX,1982-07-21,6.015625
+588858,FDX,1982-07-22,5.953125
+588859,FDX,1982-07-23,5.9375
+588860,FDX,1982-07-26,5.859375
+588861,FDX,1982-07-27,5.84375
+588862,FDX,1982-07-28,5.828125
+588863,FDX,1982-07-29,5.75
+588864,FDX,1982-07-30,5.765625
+588865,FDX,1982-08-02,5.828125
+588866,FDX,1982-08-03,5.640625
+588867,FDX,1982-08-04,5.40625
+588868,FDX,1982-08-05,5.53125
+588869,FDX,1982-08-06,5.375
+588870,FDX,1982-08-09,5.390625
+588871,FDX,1982-08-10,5.328125
+588872,FDX,1982-08-11,5.359375
+588873,FDX,1982-08-12,5.34375
+588874,FDX,1982-08-13,5.328125
+588875,FDX,1982-08-16,5.359375
+588876,FDX,1982-08-17,5.875
+588877,FDX,1982-08-18,6.0625
+588878,FDX,1982-08-19,5.5625
+588879,FDX,1982-08-20,5.875
+588880,FDX,1982-08-23,6.03125
+588881,FDX,1982-08-24,6.125
+588882,FDX,1982-08-25,6.484375
+588883,FDX,1982-08-26,6.5
+588884,FDX,1982-08-27,6.59375
+588885,FDX,1982-08-30,6.71875
+588886,FDX,1982-08-31,6.703125
+588887,FDX,1982-09-01,6.5625
+588888,FDX,1982-09-02,6.734375
+588889,FDX,1982-09-03,6.765625
+588890,FDX,1982-09-07,6.640625
+588891,FDX,1982-09-08,6.765625
+588892,FDX,1982-09-09,6.515625
+588893,FDX,1982-09-10,6.4375
+588894,FDX,1982-09-13,6.421875
+588895,FDX,1982-09-14,6.171875
+588896,FDX,1982-09-15,6.125
+588897,FDX,1982-09-16,6.140625
+588898,FDX,1982-09-17,6.171875
+588899,FDX,1982-09-20,6.453125
+588900,FDX,1982-09-21,6.421875
+588901,FDX,1982-09-22,6.375
+588902,FDX,1982-09-23,6.0625
+588903,FDX,1982-09-24,5.875
+588904,FDX,1982-09-27,6.0625
+588905,FDX,1982-09-28,6.125
+588906,FDX,1982-09-29,5.953125
+588907,FDX,1982-09-30,6.015625
+588908,FDX,1982-10-01,6.171875
+588909,FDX,1982-10-04,6.078125
+588910,FDX,1982-10-05,6.140625
+588911,FDX,1982-10-06,6.65625
+588912,FDX,1982-10-07,6.5
+588913,FDX,1982-10-08,6.84375
+588914,FDX,1982-10-11,6.828125
+588915,FDX,1982-10-12,7.296875
+588916,FDX,1982-10-13,7.375
+588917,FDX,1982-10-14,7.21875
+588918,FDX,1982-10-15,7.21875
+588919,FDX,1982-10-18,7.75
+588920,FDX,1982-10-19,7.671875
+588921,FDX,1982-10-20,7.53125
+588922,FDX,1982-10-21,7.625
+588923,FDX,1982-10-22,7.71875
+588924,FDX,1982-10-25,7.421875
+588925,FDX,1982-10-26,7.5
+588926,FDX,1982-10-27,7.578125
+588927,FDX,1982-10-28,7.5625
+588928,FDX,1982-10-29,7.484375
+588929,FDX,1982-11-01,7.5625
+588930,FDX,1982-11-02,7.6875
+588931,FDX,1982-11-03,8.140625
+588932,FDX,1982-11-04,8.40625
+588933,FDX,1982-11-05,8.28125
+588934,FDX,1982-11-08,8.1875
+588935,FDX,1982-11-09,8.453125
+588936,FDX,1982-11-10,8.28125
+588937,FDX,1982-11-11,8.4375
+588938,FDX,1982-11-12,8.34375
+588939,FDX,1982-11-15,8.265625
+588940,FDX,1982-11-16,8.15625
+588941,FDX,1982-11-17,8.421875
+588942,FDX,1982-11-18,8.71875
+588943,FDX,1982-11-19,8.40625
+588944,FDX,1982-11-22,8.140625
+588945,FDX,1982-11-23,8.046875
+588946,FDX,1982-11-24,8.375
+588947,FDX,1982-11-26,8.640625
+588948,FDX,1982-11-29,8.59375
+588949,FDX,1982-11-30,9.140625
+588950,FDX,1982-12-01,9.3125
+588951,FDX,1982-12-02,9.28125
+588952,FDX,1982-12-03,8.921875
+588953,FDX,1982-12-06,9.46875
+588954,FDX,1982-12-07,9.59375
+588955,FDX,1982-12-08,9.46875
+588956,FDX,1982-12-09,9.078125
+588957,FDX,1982-12-10,9.09375
+588958,FDX,1982-12-13,8.71875
+588959,FDX,1982-12-14,8.28125
+588960,FDX,1982-12-15,8.46875
+588961,FDX,1982-12-16,8.75
+588962,FDX,1982-12-17,9.03125
+588963,FDX,1982-12-20,8.625
+588964,FDX,1982-12-21,9.0
+588965,FDX,1982-12-22,9.25
+588966,FDX,1982-12-23,9.25
+588967,FDX,1982-12-27,9.390625
+588968,FDX,1982-12-28,9.171875
+588969,FDX,1982-12-29,9.25
+588970,FDX,1982-12-30,9.1875
+588971,FDX,1982-12-31,9.28125
+588972,FDX,1983-01-03,8.90625
+588973,FDX,1983-01-04,9.1875
+588974,FDX,1983-01-05,9.109375
+588975,FDX,1983-01-06,9.484375
+588976,FDX,1983-01-07,9.5625
+588977,FDX,1983-01-10,9.6875
+588978,FDX,1983-01-11,9.75
+588979,FDX,1983-01-12,9.984375
+588980,FDX,1983-01-13,9.9375
+588981,FDX,1983-01-14,10.234375
+588982,FDX,1983-01-17,10.125
+588983,FDX,1983-01-18,10.109375
+588984,FDX,1983-01-19,9.96875
+588985,FDX,1983-01-20,9.9375
+588986,FDX,1983-01-21,9.828125
+588987,FDX,1983-01-24,9.8125
+588988,FDX,1983-01-25,9.875
+588989,FDX,1983-01-26,9.765625
+588990,FDX,1983-01-27,10.109375
+588991,FDX,1983-01-28,9.921875
+588992,FDX,1983-01-31,9.9375
+588993,FDX,1983-02-01,9.75
+588994,FDX,1983-02-02,9.8125
+588995,FDX,1983-02-03,10.140625
+588996,FDX,1983-02-04,10.1875
+588997,FDX,1983-02-07,10.203125
+588998,FDX,1983-02-08,10.0
+588999,FDX,1983-02-09,10.015625
+589000,FDX,1983-02-10,10.109375
+589001,FDX,1983-02-11,10.03125
+589002,FDX,1983-02-14,10.15625
+589003,FDX,1983-02-15,10.0
+589004,FDX,1983-02-16,10.03125
+589005,FDX,1983-02-17,9.6875
+589006,FDX,1983-02-18,9.71875
+589007,FDX,1983-02-22,9.78125
+589008,FDX,1983-02-23,9.796875
+589009,FDX,1983-02-24,10.03125
+589010,FDX,1983-02-25,10.15625
+589011,FDX,1983-02-28,10.453125
+589012,FDX,1983-03-01,10.578125
+589013,FDX,1983-03-02,10.375
+589014,FDX,1983-03-03,10.28125
+589015,FDX,1983-03-04,10.34375
+589016,FDX,1983-03-07,10.1875
+589017,FDX,1983-03-08,10.0625
+589018,FDX,1983-03-09,10.1875
+589019,FDX,1983-03-10,9.90625
+589020,FDX,1983-03-11,9.6875
+589021,FDX,1983-03-14,9.28125
+589022,FDX,1983-03-15,9.6875
+589023,FDX,1983-03-16,9.75
+589024,FDX,1983-03-17,9.859375
+589025,FDX,1983-03-18,9.875
+589026,FDX,1983-03-21,9.828125
+589027,FDX,1983-03-22,9.84375
+589028,FDX,1983-03-23,9.953125
+589029,FDX,1983-03-24,10.15625
+589030,FDX,1983-03-25,10.15625
+589031,FDX,1983-03-28,10.03125
+589032,FDX,1983-03-29,9.859375
+589033,FDX,1983-03-30,10.125
+589034,FDX,1983-03-31,9.75
+589035,FDX,1983-04-04,9.8125
+589036,FDX,1983-04-05,9.6875
+589037,FDX,1983-04-06,9.5625
+589038,FDX,1983-04-07,9.546875
+589039,FDX,1983-04-08,9.53125
+589040,FDX,1983-04-11,9.6875
+589041,FDX,1983-04-12,9.78125
+589042,FDX,1983-04-13,9.875
+589043,FDX,1983-04-14,10.234375
+589044,FDX,1983-04-15,10.59375
+589045,FDX,1983-04-18,10.453125
+589046,FDX,1983-04-19,10.1875
+589047,FDX,1983-04-20,10.15625
+589048,FDX,1983-04-21,9.75
+589049,FDX,1983-04-22,9.78125
+589050,FDX,1983-04-25,9.53125
+589051,FDX,1983-04-26,9.6875
+589052,FDX,1983-04-27,9.8125
+589053,FDX,1983-04-28,10.0
+589054,FDX,1983-04-29,9.84375
+589055,FDX,1983-05-02,9.8125
+589056,FDX,1983-05-03,9.96875
+589057,FDX,1983-05-04,10.390625
+589058,FDX,1983-05-05,10.515625
+589059,FDX,1983-05-06,10.75
+589060,FDX,1983-05-09,10.59375
+589061,FDX,1983-05-10,10.34375
+589062,FDX,1983-05-11,10.25
+589063,FDX,1983-05-12,9.84375
+589064,FDX,1983-05-13,9.96875
+589065,FDX,1983-05-16,9.9375
+589066,FDX,1983-05-17,9.9375
+589067,FDX,1983-05-18,9.875
+589068,FDX,1983-05-19,9.796875
+589069,FDX,1983-05-20,9.875
+589070,FDX,1983-05-23,10.0625
+589071,FDX,1983-05-24,10.265625
+589072,FDX,1983-05-25,10.34375
+589073,FDX,1983-05-26,10.03125
+589074,FDX,1983-05-27,9.859375
+589075,FDX,1983-05-31,9.71875
+589076,FDX,1983-06-01,9.75
+589077,FDX,1983-06-02,9.84375
+589078,FDX,1983-06-03,9.84375
+589079,FDX,1983-06-06,9.796875
+589080,FDX,1983-06-07,9.5
+589081,FDX,1983-06-08,9.46875
+589082,FDX,1983-06-09,9.40625
+589083,FDX,1983-06-10,9.390625
+589084,FDX,1983-06-13,9.625
+589085,FDX,1983-06-14,9.640625
+589086,FDX,1983-06-15,9.3125
+589087,FDX,1983-06-16,9.0
+589088,FDX,1983-06-17,8.71875
+589089,FDX,1983-06-20,8.921875
+589090,FDX,1983-06-21,9.34375
+589091,FDX,1983-06-22,9.28125
+589092,FDX,1983-06-23,9.15625
+589093,FDX,1983-06-24,9.09375
+589094,FDX,1983-06-27,9.03125
+589095,FDX,1983-06-28,8.78125
+589096,FDX,1983-06-29,8.875
+589097,FDX,1983-06-30,8.78125
+589098,FDX,1983-07-01,9.078125
+589099,FDX,1983-07-05,8.9375
+589100,FDX,1983-07-06,9.140625
+589101,FDX,1983-07-07,9.09375
+589102,FDX,1983-07-08,8.984375
+589103,FDX,1983-07-11,8.9375
+589104,FDX,1983-07-12,8.75
+589105,FDX,1983-07-13,8.703125
+589106,FDX,1983-07-14,8.71875
+589107,FDX,1983-07-15,8.765625
+589108,FDX,1983-07-18,8.75
+589109,FDX,1983-07-19,8.765625
+589110,FDX,1983-07-20,9.09375
+589111,FDX,1983-07-21,9.15625
+589112,FDX,1983-07-22,9.390625
+589113,FDX,1983-07-25,9.5
+589114,FDX,1983-07-26,9.546875
+589115,FDX,1983-07-27,9.28125
+589116,FDX,1983-07-28,9.09375
+589117,FDX,1983-07-29,8.984375
+589118,FDX,1983-08-01,9.0
+589119,FDX,1983-08-02,9.125
+589120,FDX,1983-08-03,8.8125
+589121,FDX,1983-08-04,8.5625
+589122,FDX,1983-08-05,8.5625
+589123,FDX,1983-08-08,8.265625
+589124,FDX,1983-08-09,8.40625
+589125,FDX,1983-08-10,8.671875
+589126,FDX,1983-08-11,8.78125
+589127,FDX,1983-08-12,8.5625
+589128,FDX,1983-08-15,8.515625
+589129,FDX,1983-08-16,8.265625
+589130,FDX,1983-08-17,8.484375
+589131,FDX,1983-08-18,8.390625
+589132,FDX,1983-08-19,8.390625
+589133,FDX,1983-08-22,8.25
+589134,FDX,1983-08-23,8.375
+589135,FDX,1983-08-24,8.34375
+589136,FDX,1983-08-25,8.359375
+589137,FDX,1983-08-26,8.5625
+589138,FDX,1983-08-29,8.65625
+589139,FDX,1983-08-30,8.71875
+589140,FDX,1983-08-31,9.140625
+589141,FDX,1983-09-01,9.078125
+589142,FDX,1983-09-02,9.0625
+589143,FDX,1983-09-06,9.34375
+589144,FDX,1983-09-07,9.25
+589145,FDX,1983-09-08,9.203125
+589146,FDX,1983-09-09,9.265625
+589147,FDX,1983-09-12,9.375
+589148,FDX,1983-09-13,9.578125
+589149,FDX,1983-09-14,9.5
+589150,FDX,1983-09-15,9.515625
+589151,FDX,1983-09-16,9.8125
+589152,FDX,1983-09-19,10.1875
+589153,FDX,1983-09-20,10.1875
+589154,FDX,1983-09-21,10.5625
+589155,FDX,1983-09-22,10.9375
+589156,FDX,1983-09-23,10.71875
+589157,FDX,1983-09-26,10.609375
+589158,FDX,1983-09-27,10.375
+589159,FDX,1983-09-28,10.578125
+589160,FDX,1983-09-29,10.59375
+589161,FDX,1983-09-30,10.546875
+589162,FDX,1983-10-03,10.28125
+589163,FDX,1983-10-04,10.359375
+589164,FDX,1983-10-05,10.375
+589165,FDX,1983-10-06,10.6875
+589166,FDX,1983-10-07,10.71875
+589167,FDX,1983-10-10,10.734375
+589168,FDX,1983-10-11,10.625
+589169,FDX,1983-10-12,10.546875
+589170,FDX,1983-10-13,10.5625
+589171,FDX,1983-10-14,10.75
+589172,FDX,1983-10-17,10.703125
+589173,FDX,1983-10-18,10.421875
+589174,FDX,1983-10-19,10.4375
+589175,FDX,1983-10-20,10.09375
+589176,FDX,1983-10-21,10.109375
+589177,FDX,1983-10-24,10.375
+589178,FDX,1983-10-25,10.4375
+589179,FDX,1983-10-26,10.3125
+589180,FDX,1983-10-27,10.328125
+589181,FDX,1983-10-28,10.40625
+589182,FDX,1983-10-31,10.40625
+589183,FDX,1983-11-01,10.5625
+589184,FDX,1983-11-02,10.59375
+589185,FDX,1983-11-03,10.6875
+589186,FDX,1983-11-04,10.59375
+589187,FDX,1983-11-07,10.625
+589188,FDX,1983-11-08,10.09375
+589189,FDX,1983-11-09,10.53125
+589190,FDX,1983-11-10,10.40625
+589191,FDX,1983-11-11,10.34375
+589192,FDX,1983-11-14,10.59375
+589193,FDX,1983-11-15,10.53125
+589194,FDX,1983-11-16,11.03125
+589195,FDX,1983-11-17,11.1875
+589196,FDX,1983-11-18,11.5
+589197,FDX,1983-11-21,11.6875
+589198,FDX,1983-11-22,11.65625
+589199,FDX,1983-11-23,11.9375
+589200,FDX,1983-11-25,12.0625
+589201,FDX,1983-11-28,11.625
+589202,FDX,1983-11-29,11.71875
+589203,FDX,1983-11-30,11.21875
+589204,FDX,1983-12-01,11.34375
+589205,FDX,1983-12-02,11.09375
+589206,FDX,1983-12-05,11.0
+589207,FDX,1983-12-06,11.15625
+589208,FDX,1983-12-07,11.40625
+589209,FDX,1983-12-08,11.25
+589210,FDX,1983-12-09,11.28125
+589211,FDX,1983-12-12,11.75
+589212,FDX,1983-12-13,11.625
+589213,FDX,1983-12-14,11.6875
+589214,FDX,1983-12-15,11.5625
+589215,FDX,1983-12-16,11.5625
+589216,FDX,1983-12-19,11.625
+589217,FDX,1983-12-20,11.6875
+589218,FDX,1983-12-21,11.875
+589219,FDX,1983-12-22,11.8125
+589220,FDX,1983-12-23,11.5
+589221,FDX,1983-12-27,11.4375
+589222,FDX,1983-12-28,11.5
+589223,FDX,1983-12-29,11.5
+589224,FDX,1983-12-30,11.5625
+589225,FDX,1984-01-03,11.3125
+589226,FDX,1984-01-04,11.28125
+589227,FDX,1984-01-05,11.5625
+589228,FDX,1984-01-06,11.625
+589229,FDX,1984-01-09,11.65625
+589230,FDX,1984-01-10,11.625
+589231,FDX,1984-01-11,11.375
+589232,FDX,1984-01-12,11.25
+589233,FDX,1984-01-13,11.09375
+589234,FDX,1984-01-16,11.25
+589235,FDX,1984-01-17,11.28125
+589236,FDX,1984-01-18,11.28125
+589237,FDX,1984-01-19,11.21875
+589238,FDX,1984-01-20,11.125
+589239,FDX,1984-01-23,10.75
+589240,FDX,1984-01-24,10.9375
+589241,FDX,1984-01-25,10.71875
+589242,FDX,1984-01-26,10.65625
+589243,FDX,1984-01-27,10.59375
+589244,FDX,1984-01-30,9.84375
+589245,FDX,1984-01-31,9.75
+589246,FDX,1984-02-01,9.59375
+589247,FDX,1984-02-02,9.8125
+589248,FDX,1984-02-03,9.375
+589249,FDX,1984-02-06,9.15625
+589250,FDX,1984-02-07,9.4375
+589251,FDX,1984-02-08,9.28125
+589252,FDX,1984-02-09,9.25
+589253,FDX,1984-02-10,9.125
+589254,FDX,1984-02-13,9.0
+589255,FDX,1984-02-14,9.15625
+589256,FDX,1984-02-15,9.09375
+589257,FDX,1984-02-16,9.28125
+589258,FDX,1984-02-17,9.15625
+589259,FDX,1984-02-21,9.1875
+589260,FDX,1984-02-22,9.28125
+589261,FDX,1984-02-23,9.46875
+589262,FDX,1984-02-24,9.875
+589263,FDX,1984-02-27,9.96875
+589264,FDX,1984-02-28,9.625
+589265,FDX,1984-02-29,9.4375
+589266,FDX,1984-03-01,9.75
+589267,FDX,1984-03-02,9.9375
+589268,FDX,1984-03-05,9.96875
+589269,FDX,1984-03-06,9.65625
+589270,FDX,1984-03-07,9.5625
+589271,FDX,1984-03-08,9.65625
+589272,FDX,1984-03-09,9.46875
+589273,FDX,1984-03-12,9.5625
+589274,FDX,1984-03-13,9.75
+589275,FDX,1984-03-14,9.625
+589276,FDX,1984-03-15,9.15625
+589277,FDX,1984-03-16,8.40625
+589278,FDX,1984-03-19,8.1875
+589279,FDX,1984-03-20,8.5625
+589280,FDX,1984-03-21,8.4375
+589281,FDX,1984-03-22,8.125
+589282,FDX,1984-03-23,7.875
+589283,FDX,1984-03-26,8.125
+589284,FDX,1984-03-27,8.3125
+589285,FDX,1984-03-28,8.65625
+589286,FDX,1984-03-29,8.5
+589287,FDX,1984-03-30,8.5
+589288,FDX,1984-04-02,8.4375
+589289,FDX,1984-04-03,8.375
+589290,FDX,1984-04-04,8.125
+589291,FDX,1984-04-05,7.71875
+589292,FDX,1984-04-06,7.53125
+589293,FDX,1984-04-09,7.625
+589294,FDX,1984-04-10,7.71875
+589295,FDX,1984-04-11,7.53125
+589296,FDX,1984-04-12,7.65625
+589297,FDX,1984-04-13,7.6875
+589298,FDX,1984-04-16,7.5625
+589299,FDX,1984-04-17,7.375
+589300,FDX,1984-04-18,7.21875
+589301,FDX,1984-04-19,7.3125
+589302,FDX,1984-04-23,7.1875
+589303,FDX,1984-04-24,7.21875
+589304,FDX,1984-04-25,7.1875
+589305,FDX,1984-04-26,7.15625
+589306,FDX,1984-04-27,7.0
+589307,FDX,1984-04-30,7.125
+589308,FDX,1984-05-01,7.40625
+589309,FDX,1984-05-02,7.96875
+589310,FDX,1984-05-03,8.0
+589311,FDX,1984-05-04,7.84375
+589312,FDX,1984-05-07,8.03125
+589313,FDX,1984-05-08,8.09375
+589314,FDX,1984-05-09,8.25
+589315,FDX,1984-05-10,8.15625
+589316,FDX,1984-05-11,7.9375
+589317,FDX,1984-05-14,8.03125
+589318,FDX,1984-05-15,8.125
+589319,FDX,1984-05-16,8.0
+589320,FDX,1984-05-17,7.78125
+589321,FDX,1984-05-18,7.65625
+589322,FDX,1984-05-21,7.4375
+589323,FDX,1984-05-22,7.65625
+589324,FDX,1984-05-23,7.65625
+589325,FDX,1984-05-24,7.65625
+589326,FDX,1984-05-25,8.0
+589327,FDX,1984-05-29,7.9375
+589328,FDX,1984-05-30,8.125
+589329,FDX,1984-05-31,8.1875
+589330,FDX,1984-06-01,8.25
+589331,FDX,1984-06-04,8.5625
+589332,FDX,1984-06-05,8.6875
+589333,FDX,1984-06-06,8.90625
+589334,FDX,1984-06-07,8.625
+589335,FDX,1984-06-08,8.46875
+589336,FDX,1984-06-11,8.5
+589337,FDX,1984-06-12,8.4375
+589338,FDX,1984-06-13,8.21875
+589339,FDX,1984-06-14,8.21875
+589340,FDX,1984-06-15,8.25
+589341,FDX,1984-06-18,8.375
+589342,FDX,1984-06-19,8.625
+589343,FDX,1984-06-20,8.75
+589344,FDX,1984-06-21,8.875
+589345,FDX,1984-06-22,8.84375
+589346,FDX,1984-06-25,8.84375
+589347,FDX,1984-06-26,8.6875
+589348,FDX,1984-06-27,8.5
+589349,FDX,1984-06-28,8.625
+589350,FDX,1984-06-29,8.71875
+589351,FDX,1984-07-02,8.59375
+589352,FDX,1984-07-03,8.59375
+589353,FDX,1984-07-05,8.59375
+589354,FDX,1984-07-06,8.78125
+589355,FDX,1984-07-09,8.84375
+589356,FDX,1984-07-10,8.9375
+589357,FDX,1984-07-11,8.84375
+589358,FDX,1984-07-12,8.59375
+589359,FDX,1984-07-13,8.53125
+589360,FDX,1984-07-16,8.40625
+589361,FDX,1984-07-17,8.75
+589362,FDX,1984-07-18,8.78125
+589363,FDX,1984-07-19,8.6875
+589364,FDX,1984-07-20,8.625
+589365,FDX,1984-07-23,8.4375
+589366,FDX,1984-07-24,8.5
+589367,FDX,1984-07-25,8.5625
+589368,FDX,1984-07-26,8.875
+589369,FDX,1984-07-27,9.0
+589370,FDX,1984-07-30,9.09375
+589371,FDX,1984-07-31,9.21875
+589372,FDX,1984-08-01,9.5
+589373,FDX,1984-08-02,10.125
+589374,FDX,1984-08-03,10.71875
+589375,FDX,1984-08-06,10.5
+589376,FDX,1984-08-07,10.53125
+589377,FDX,1984-08-08,10.53125
+589378,FDX,1984-08-09,10.6875
+589379,FDX,1984-08-10,10.84375
+589380,FDX,1984-08-13,10.78125
+589381,FDX,1984-08-14,10.6875
+589382,FDX,1984-08-15,10.25
+589383,FDX,1984-08-16,10.3125
+589384,FDX,1984-08-17,10.4375
+589385,FDX,1984-08-20,10.1875
+589386,FDX,1984-08-21,10.6875
+589387,FDX,1984-08-22,10.75
+589388,FDX,1984-08-23,10.875
+589389,FDX,1984-08-24,10.875
+589390,FDX,1984-08-27,10.71875
+589391,FDX,1984-08-28,10.625
+589392,FDX,1984-08-29,10.59375
+589393,FDX,1984-08-30,10.53125
+589394,FDX,1984-08-31,10.5
+589395,FDX,1984-09-04,10.3125
+589396,FDX,1984-09-05,10.3125
+589397,FDX,1984-09-06,10.71875
+589398,FDX,1984-09-07,10.59375
+589399,FDX,1984-09-10,10.65625
+589400,FDX,1984-09-11,10.75
+589401,FDX,1984-09-12,11.0
+589402,FDX,1984-09-13,11.1875
+589403,FDX,1984-09-14,11.09375
+589404,FDX,1984-09-17,10.875
+589405,FDX,1984-09-18,10.75
+589406,FDX,1984-09-19,10.75
+589407,FDX,1984-09-20,10.25
+589408,FDX,1984-09-21,9.4375
+589409,FDX,1984-09-24,9.75
+589410,FDX,1984-09-25,9.84375
+589411,FDX,1984-09-26,10.0
+589412,FDX,1984-09-27,10.1875
+589413,FDX,1984-09-28,10.15625
+589414,FDX,1984-10-01,9.90625
+589415,FDX,1984-10-02,9.625
+589416,FDX,1984-10-03,9.8125
+589417,FDX,1984-10-04,9.9375
+589418,FDX,1984-10-05,9.90625
+589419,FDX,1984-10-08,9.84375
+589420,FDX,1984-10-09,9.84375
+589421,FDX,1984-10-10,9.8125
+589422,FDX,1984-10-11,9.78125
+589423,FDX,1984-10-12,9.90625
+589424,FDX,1984-10-15,10.0
+589425,FDX,1984-10-16,10.0
+589426,FDX,1984-10-17,9.96875
+589427,FDX,1984-10-18,10.53125
+589428,FDX,1984-10-19,10.46875
+589429,FDX,1984-10-22,10.40625
+589430,FDX,1984-10-23,10.34375
+589431,FDX,1984-10-24,10.125
+589432,FDX,1984-10-25,9.625
+589433,FDX,1984-10-26,9.1875
+589434,FDX,1984-10-29,9.28125
+589435,FDX,1984-10-30,9.625
+589436,FDX,1984-10-31,9.5
+589437,FDX,1984-11-01,9.625
+589438,FDX,1984-11-02,9.59375
+589439,FDX,1984-11-05,9.65625
+589440,FDX,1984-11-06,9.625
+589441,FDX,1984-11-07,9.375
+589442,FDX,1984-11-08,9.4375
+589443,FDX,1984-11-09,9.4375
+589444,FDX,1984-11-12,8.71875
+589445,FDX,1984-11-13,8.46875
+589446,FDX,1984-11-14,8.46875
+589447,FDX,1984-11-15,8.3125
+589448,FDX,1984-11-16,8.0625
+589449,FDX,1984-11-19,8.25
+589450,FDX,1984-11-20,8.46875
+589451,FDX,1984-11-21,8.4375
+589452,FDX,1984-11-23,8.625
+589453,FDX,1984-11-26,8.59375
+589454,FDX,1984-11-27,8.625
+589455,FDX,1984-11-28,8.625
+589456,FDX,1984-11-29,8.5
+589457,FDX,1984-11-30,8.375
+589458,FDX,1984-12-03,8.375
+589459,FDX,1984-12-04,8.5625
+589460,FDX,1984-12-05,8.46875
+589461,FDX,1984-12-06,8.5
+589462,FDX,1984-12-07,8.53125
+589463,FDX,1984-12-10,8.53125
+589464,FDX,1984-12-11,8.46875
+589465,FDX,1984-12-12,8.65625
+589466,FDX,1984-12-13,8.4375
+589467,FDX,1984-12-14,8.5625
+589468,FDX,1984-12-17,8.625
+589469,FDX,1984-12-18,9.03125
+589470,FDX,1984-12-19,8.90625
+589471,FDX,1984-12-20,8.28125
+589472,FDX,1984-12-21,8.28125
+589473,FDX,1984-12-24,8.5625
+589474,FDX,1984-12-26,8.625
+589475,FDX,1984-12-27,8.5625
+589476,FDX,1984-12-28,8.59375
+589477,FDX,1984-12-31,8.625
+589478,FDX,1985-01-02,8.4375
+589479,FDX,1985-01-03,8.4375
+589480,FDX,1985-01-04,8.5
+589481,FDX,1985-01-07,8.5
+589482,FDX,1985-01-08,8.40625
+589483,FDX,1985-01-09,8.21875
+589484,FDX,1985-01-10,8.59375
+589485,FDX,1985-01-11,8.65625
+589486,FDX,1985-01-14,8.875
+589487,FDX,1985-01-15,8.9375
+589488,FDX,1985-01-16,9.15625
+589489,FDX,1985-01-17,9.125
+589490,FDX,1985-01-18,8.78125
+589491,FDX,1985-01-21,9.0625
+589492,FDX,1985-01-22,8.875
+589493,FDX,1985-01-23,8.8125
+589494,FDX,1985-01-24,8.375
+589495,FDX,1985-01-25,8.0625
+589496,FDX,1985-01-28,8.15625
+589497,FDX,1985-01-29,8.46875
+589498,FDX,1985-01-30,8.53125
+589499,FDX,1985-01-31,8.375
+589500,FDX,1985-02-01,8.90625
+589501,FDX,1985-02-04,9.03125
+589502,FDX,1985-02-05,9.15625
+589503,FDX,1985-02-06,9.03125
+589504,FDX,1985-02-07,9.21875
+589505,FDX,1985-02-08,9.3125
+589506,FDX,1985-02-11,9.125
+589507,FDX,1985-02-12,9.125
+589508,FDX,1985-02-13,9.40625
+589509,FDX,1985-02-14,9.25
+589510,FDX,1985-02-15,9.25
+589511,FDX,1985-02-19,9.1875
+589512,FDX,1985-02-20,9.53125
+589513,FDX,1985-02-21,9.375
+589514,FDX,1985-02-22,9.375
+589515,FDX,1985-02-25,9.28125
+589516,FDX,1985-02-26,9.6875
+589517,FDX,1985-02-27,9.40625
+589518,FDX,1985-02-28,9.25
+589519,FDX,1985-03-01,8.75
+589520,FDX,1985-03-04,8.59375
+589521,FDX,1985-03-05,8.5
+589522,FDX,1985-03-06,8.4375
+589523,FDX,1985-03-07,8.375
+589524,FDX,1985-03-08,8.46875
+589525,FDX,1985-03-11,8.5
+589526,FDX,1985-03-12,8.53125
+589527,FDX,1985-03-13,8.34375
+589528,FDX,1985-03-14,8.4375
+589529,FDX,1985-03-15,8.4375
+589530,FDX,1985-03-18,8.75
+589531,FDX,1985-03-19,8.59375
+589532,FDX,1985-03-20,8.46875
+589533,FDX,1985-03-21,8.6875
+589534,FDX,1985-03-22,8.96875
+589535,FDX,1985-03-25,8.78125
+589536,FDX,1985-03-26,8.90625
+589537,FDX,1985-03-27,9.03125
+589538,FDX,1985-03-28,8.8125
+589539,FDX,1985-03-29,8.96875
+589540,FDX,1985-04-01,9.125
+589541,FDX,1985-04-02,9.03125
+589542,FDX,1985-04-03,8.90625
+589543,FDX,1985-04-04,8.90625
+589544,FDX,1985-04-08,8.84375
+589545,FDX,1985-04-09,8.625
+589546,FDX,1985-04-10,8.625
+589547,FDX,1985-04-11,8.6875
+589548,FDX,1985-04-12,8.8125
+589549,FDX,1985-04-15,8.96875
+589550,FDX,1985-04-16,9.1875
+589551,FDX,1985-04-17,9.25
+589552,FDX,1985-04-18,9.34375
+589553,FDX,1985-04-19,9.28125
+589554,FDX,1985-04-22,9.125
+589555,FDX,1985-04-23,9.28125
+589556,FDX,1985-04-24,9.46875
+589557,FDX,1985-04-25,9.84375
+589558,FDX,1985-04-26,9.71875
+589559,FDX,1985-04-29,9.40625
+589560,FDX,1985-04-30,9.28125
+589561,FDX,1985-05-01,9.25
+589562,FDX,1985-05-02,9.46875
+589563,FDX,1985-05-03,9.84375
+589564,FDX,1985-05-06,10.09375
+589565,FDX,1985-05-07,9.96875
+589566,FDX,1985-05-08,10.09375
+589567,FDX,1985-05-09,10.5
+589568,FDX,1985-05-10,10.625
+589569,FDX,1985-05-13,10.34375
+589570,FDX,1985-05-14,10.15625
+589571,FDX,1985-05-15,10.3125
+589572,FDX,1985-05-16,10.34375
+589573,FDX,1985-05-17,10.375
+589574,FDX,1985-05-20,10.25
+589575,FDX,1985-05-21,10.0
+589576,FDX,1985-05-22,10.09375
+589577,FDX,1985-05-23,10.125
+589578,FDX,1985-05-24,10.1875
+589579,FDX,1985-05-28,10.25
+589580,FDX,1985-05-29,10.25
+589581,FDX,1985-05-30,10.1875
+589582,FDX,1985-05-31,10.875
+589583,FDX,1985-06-03,10.75
+589584,FDX,1985-06-04,10.84375
+589585,FDX,1985-06-05,10.90625
+589586,FDX,1985-06-06,11.1875
+589587,FDX,1985-06-07,11.1875
+589588,FDX,1985-06-10,10.84375
+589589,FDX,1985-06-11,10.65625
+589590,FDX,1985-06-12,10.46875
+589591,FDX,1985-06-13,10.375
+589592,FDX,1985-06-14,10.71875
+589593,FDX,1985-06-17,10.59375
+589594,FDX,1985-06-18,10.625
+589595,FDX,1985-06-19,10.5625
+589596,FDX,1985-06-20,10.4375
+589597,FDX,1985-06-21,10.8125
+589598,FDX,1985-06-24,10.71875
+589599,FDX,1985-06-25,10.90625
+589600,FDX,1985-06-26,10.71875
+589601,FDX,1985-06-27,11.0625
+589602,FDX,1985-06-28,11.09375
+589603,FDX,1985-07-01,10.9375
+589604,FDX,1985-07-02,10.90625
+589605,FDX,1985-07-03,10.9375
+589606,FDX,1985-07-05,11.0625
+589607,FDX,1985-07-08,11.0
+589608,FDX,1985-07-09,11.0
+589609,FDX,1985-07-10,11.03125
+589610,FDX,1985-07-11,11.03125
+589611,FDX,1985-07-12,11.40625
+589612,FDX,1985-07-15,11.65625
+589613,FDX,1985-07-16,11.78125
+589614,FDX,1985-07-17,12.5
+589615,FDX,1985-07-18,12.84375
+589616,FDX,1985-07-19,12.78125
+589617,FDX,1985-07-22,12.8125
+589618,FDX,1985-07-23,12.4375
+589619,FDX,1985-07-24,12.28125
+589620,FDX,1985-07-25,12.0625
+589621,FDX,1985-07-26,12.125
+589622,FDX,1985-07-29,11.875
+589623,FDX,1985-07-30,12.21875
+589624,FDX,1985-07-31,12.5
+589625,FDX,1985-08-01,12.53125
+589626,FDX,1985-08-02,12.375
+589627,FDX,1985-08-05,12.21875
+589628,FDX,1985-08-06,12.0625
+589629,FDX,1985-08-07,11.96875
+589630,FDX,1985-08-08,12.09375
+589631,FDX,1985-08-09,12.15625
+589632,FDX,1985-08-12,11.9375
+589633,FDX,1985-08-13,12.03125
+589634,FDX,1985-08-14,12.03125
+589635,FDX,1985-08-15,11.78125
+589636,FDX,1985-08-16,11.625
+589637,FDX,1985-08-19,11.75
+589638,FDX,1985-08-20,11.96875
+589639,FDX,1985-08-21,12.0625
+589640,FDX,1985-08-22,11.9375
+589641,FDX,1985-08-23,11.875
+589642,FDX,1985-08-26,11.9375
+589643,FDX,1985-08-27,11.9375
+589644,FDX,1985-08-28,12.375
+589645,FDX,1985-08-29,12.1875
+589646,FDX,1985-08-30,12.09375
+589647,FDX,1985-09-03,12.0
+589648,FDX,1985-09-04,11.96875
+589649,FDX,1985-09-05,11.84375
+589650,FDX,1985-09-06,12.0625
+589651,FDX,1985-09-09,12.09375
+589652,FDX,1985-09-10,11.96875
+589653,FDX,1985-09-11,11.8125
+589654,FDX,1985-09-12,11.71875
+589655,FDX,1985-09-13,11.5625
+589656,FDX,1985-09-16,11.6875
+589657,FDX,1985-09-17,11.9375
+589658,FDX,1985-09-18,11.6875
+589659,FDX,1985-09-19,11.84375
+589660,FDX,1985-09-20,11.875
+589661,FDX,1985-09-23,12.0
+589662,FDX,1985-09-24,12.0
+589663,FDX,1985-09-25,11.8125
+589664,FDX,1985-09-26,11.25
+589665,FDX,1985-09-30,10.96875
+589666,FDX,1985-10-01,11.34375
+589667,FDX,1985-10-02,10.96875
+589668,FDX,1985-10-03,11.0625
+589669,FDX,1985-10-04,11.09375
+589670,FDX,1985-10-07,10.875
+589671,FDX,1985-10-08,10.75
+589672,FDX,1985-10-09,10.5625
+589673,FDX,1985-10-10,10.25
+589674,FDX,1985-10-11,10.75
+589675,FDX,1985-10-14,11.125
+589676,FDX,1985-10-15,11.3125
+589677,FDX,1985-10-16,11.3125
+589678,FDX,1985-10-17,11.25
+589679,FDX,1985-10-18,11.1875
+589680,FDX,1985-10-21,11.0625
+589681,FDX,1985-10-22,11.25
+589682,FDX,1985-10-23,11.3125
+589683,FDX,1985-10-24,11.6875
+589684,FDX,1985-10-25,11.75
+589685,FDX,1985-10-28,11.5625
+589686,FDX,1985-10-29,11.5625
+589687,FDX,1985-10-30,11.5625
+589688,FDX,1985-10-31,11.5625
+589689,FDX,1985-11-01,11.625
+589690,FDX,1985-11-04,11.59375
+589691,FDX,1985-11-05,12.125
+589692,FDX,1985-11-06,12.34375
+589693,FDX,1985-11-07,12.125
+589694,FDX,1985-11-08,12.0625
+589695,FDX,1985-11-11,12.46875
+589696,FDX,1985-11-12,12.4375
+589697,FDX,1985-11-13,12.53125
+589698,FDX,1985-11-14,13.125
+589699,FDX,1985-11-15,12.875
+589700,FDX,1985-11-18,12.71875
+589701,FDX,1985-11-19,12.625
+589702,FDX,1985-11-20,12.84375
+589703,FDX,1985-11-21,13.375
+589704,FDX,1985-11-22,13.15625
+589705,FDX,1985-11-25,12.9375
+589706,FDX,1985-11-26,12.90625
+589707,FDX,1985-11-27,13.5625
+589708,FDX,1985-11-29,13.71875
+589709,FDX,1985-12-02,13.5625
+589710,FDX,1985-12-03,13.53125
+589711,FDX,1985-12-04,14.1875
+589712,FDX,1985-12-05,14.375
+589713,FDX,1985-12-06,13.875
+589714,FDX,1985-12-09,13.53125
+589715,FDX,1985-12-10,13.875
+589716,FDX,1985-12-11,14.0625
+589717,FDX,1985-12-12,14.1875
+589718,FDX,1985-12-13,14.875
+589719,FDX,1985-12-16,14.6875
+589720,FDX,1985-12-17,14.6875
+589721,FDX,1985-12-18,14.375
+589722,FDX,1985-12-19,14.1875
+589723,FDX,1985-12-20,14.28125
+589724,FDX,1985-12-23,14.4375
+589725,FDX,1985-12-24,14.375
+589726,FDX,1985-12-26,14.59375
+589727,FDX,1985-12-27,14.96875
+589728,FDX,1985-12-30,15.125
+589729,FDX,1985-12-31,15.15625
+589730,FDX,1986-01-02,14.84375
+589731,FDX,1986-01-03,14.71875
+589732,FDX,1986-01-06,14.4375
+589733,FDX,1986-01-07,14.90625
+589734,FDX,1986-01-08,14.5
+589735,FDX,1986-01-09,14.3125
+589736,FDX,1986-01-10,14.15625
+589737,FDX,1986-01-13,14.09375
+589738,FDX,1986-01-14,13.90625
+589739,FDX,1986-01-15,14.21875
+589740,FDX,1986-01-16,14.25
+589741,FDX,1986-01-17,14.875
+589742,FDX,1986-01-20,14.75
+589743,FDX,1986-01-21,14.6875
+589744,FDX,1986-01-22,14.75
+589745,FDX,1986-01-23,15.09375
+589746,FDX,1986-01-24,15.46875
+589747,FDX,1986-01-27,15.84375
+589748,FDX,1986-01-28,15.875
+589749,FDX,1986-01-29,16.15625
+589750,FDX,1986-01-30,15.90625
+589751,FDX,1986-01-31,16.21875
+589752,FDX,1986-02-03,16.15625
+589753,FDX,1986-02-04,16.15625
+589754,FDX,1986-02-05,15.96875
+589755,FDX,1986-02-06,15.8125
+589756,FDX,1986-02-07,15.8125
+589757,FDX,1986-02-10,16.21875
+589758,FDX,1986-02-11,16.125
+589759,FDX,1986-02-12,16.15625
+589760,FDX,1986-02-13,16.21875
+589761,FDX,1986-02-14,16.375
+589762,FDX,1986-02-18,16.875
+589763,FDX,1986-02-19,17.0
+589764,FDX,1986-02-20,17.46875
+589765,FDX,1986-02-21,18.0625
+589766,FDX,1986-02-24,17.75
+589767,FDX,1986-02-25,17.4375
+589768,FDX,1986-02-26,17.3125
+589769,FDX,1986-02-27,17.75
+589770,FDX,1986-02-28,17.875
+589771,FDX,1986-03-03,17.71875
+589772,FDX,1986-03-04,17.71875
+589773,FDX,1986-03-05,17.46875
+589774,FDX,1986-03-06,17.625
+589775,FDX,1986-03-07,17.8125
+589776,FDX,1986-03-10,17.59375
+589777,FDX,1986-03-11,17.5625
+589778,FDX,1986-03-12,17.96875
+589779,FDX,1986-03-13,18.34375
+589780,FDX,1986-03-14,18.0
+589781,FDX,1986-03-17,17.34375
+589782,FDX,1986-03-18,16.5
+589783,FDX,1986-03-19,16.3125
+589784,FDX,1986-03-20,16.03125
+589785,FDX,1986-03-21,15.75
+589786,FDX,1986-03-24,15.5625
+589787,FDX,1986-03-25,15.4375
+589788,FDX,1986-03-26,15.75
+589789,FDX,1986-03-27,16.625
+589790,FDX,1986-03-31,17.03125
+589791,FDX,1986-04-01,16.6875
+589792,FDX,1986-04-02,16.6875
+589793,FDX,1986-04-03,16.65625
+589794,FDX,1986-04-04,16.34375
+589795,FDX,1986-04-07,16.3125
+589796,FDX,1986-04-08,16.0625
+589797,FDX,1986-04-09,15.96875
+589798,FDX,1986-04-10,15.875
+589799,FDX,1986-04-11,15.4375
+589800,FDX,1986-04-14,15.6875
+589801,FDX,1986-04-15,15.21875
+589802,FDX,1986-04-16,15.875
+589803,FDX,1986-04-17,16.09375
+589804,FDX,1986-04-18,15.96875
+589805,FDX,1986-04-21,15.9375
+589806,FDX,1986-04-22,15.75
+589807,FDX,1986-04-23,15.75
+589808,FDX,1986-04-24,15.9375
+589809,FDX,1986-04-25,15.5625
+589810,FDX,1986-04-28,15.46875
+589811,FDX,1986-04-29,15.3125
+589812,FDX,1986-04-30,15.21875
+589813,FDX,1986-05-01,15.6875
+589814,FDX,1986-05-02,15.625
+589815,FDX,1986-05-05,15.78125
+589816,FDX,1986-05-06,15.71875
+589817,FDX,1986-05-07,15.4375
+589818,FDX,1986-05-08,15.21875
+589819,FDX,1986-05-09,14.8125
+589820,FDX,1986-05-12,14.75
+589821,FDX,1986-05-13,15.09375
+589822,FDX,1986-05-14,15.5
+589823,FDX,1986-05-15,14.9375
+589824,FDX,1986-05-16,15.09375
+589825,FDX,1986-05-19,15.0625
+589826,FDX,1986-05-20,15.25
+589827,FDX,1986-05-21,15.1875
+589828,FDX,1986-05-22,15.59375
+589829,FDX,1986-05-23,15.71875
+589830,FDX,1986-05-27,15.90625
+589831,FDX,1986-05-28,16.0
+589832,FDX,1986-05-29,16.0
+589833,FDX,1986-05-30,15.625
+589834,FDX,1986-06-02,15.375
+589835,FDX,1986-06-03,15.25
+589836,FDX,1986-06-04,14.9375
+589837,FDX,1986-06-05,15.15625
+589838,FDX,1986-06-06,15.09375
+589839,FDX,1986-06-09,14.84375
+589840,FDX,1986-06-10,14.625
+589841,FDX,1986-06-11,14.5
+589842,FDX,1986-06-12,14.84375
+589843,FDX,1986-06-13,14.8125
+589844,FDX,1986-06-16,14.875
+589845,FDX,1986-06-17,14.5
+589846,FDX,1986-06-18,14.53125
+589847,FDX,1986-06-19,14.6875
+589848,FDX,1986-06-20,14.75
+589849,FDX,1986-06-23,14.46875
+589850,FDX,1986-06-24,14.6875
+589851,FDX,1986-06-25,14.625
+589852,FDX,1986-06-26,14.375
+589853,FDX,1986-06-27,13.875
+589854,FDX,1986-06-30,14.3125
+589855,FDX,1986-07-01,14.375
+589856,FDX,1986-07-02,14.53125
+589857,FDX,1986-07-03,14.625
+589858,FDX,1986-07-07,14.125
+589859,FDX,1986-07-08,13.9375
+589860,FDX,1986-07-09,13.84375
+589861,FDX,1986-07-10,13.6875
+589862,FDX,1986-07-11,13.5625
+589863,FDX,1986-07-14,13.21875
+589864,FDX,1986-07-15,12.96875
+589865,FDX,1986-07-16,13.78125
+589866,FDX,1986-07-17,14.0
+589867,FDX,1986-07-18,14.71875
+589868,FDX,1986-07-21,14.1875
+589869,FDX,1986-07-22,14.28125
+589870,FDX,1986-07-23,14.125
+589871,FDX,1986-07-24,14.09375
+589872,FDX,1986-07-25,14.0
+589873,FDX,1986-07-28,14.0
+589874,FDX,1986-07-29,13.9375
+589875,FDX,1986-07-30,13.78125
+589876,FDX,1986-07-31,13.53125
+589877,FDX,1986-08-01,13.25
+589878,FDX,1986-08-04,13.25
+589879,FDX,1986-08-05,13.5
+589880,FDX,1986-08-06,13.59375
+589881,FDX,1986-08-07,13.75
+589882,FDX,1986-08-08,13.6875
+589883,FDX,1986-08-11,14.15625
+589884,FDX,1986-08-12,14.46875
+589885,FDX,1986-08-13,14.625
+589886,FDX,1986-08-14,14.625
+589887,FDX,1986-08-15,14.65625
+589888,FDX,1986-08-18,14.5
+589889,FDX,1986-08-19,14.25
+589890,FDX,1986-08-20,14.1875
+589891,FDX,1986-08-21,14.65625
+589892,FDX,1986-08-22,14.625
+589893,FDX,1986-08-25,14.46875
+589894,FDX,1986-08-26,15.15625
+589895,FDX,1986-08-27,15.78125
+589896,FDX,1986-08-28,15.1875
+589897,FDX,1986-08-29,15.0625
+589898,FDX,1986-09-02,14.84375
+589899,FDX,1986-09-03,15.03125
+589900,FDX,1986-09-04,15.4375
+589901,FDX,1986-09-05,14.9375
+589902,FDX,1986-09-08,14.46875
+589903,FDX,1986-09-09,14.25
+589904,FDX,1986-09-10,14.0
+589905,FDX,1986-09-11,13.40625
+589906,FDX,1986-09-12,13.28125
+589907,FDX,1986-09-15,13.875
+589908,FDX,1986-09-16,13.59375
+589909,FDX,1986-09-17,13.34375
+589910,FDX,1986-09-18,13.75
+589911,FDX,1986-09-19,13.625
+589912,FDX,1986-09-22,13.9375
+589913,FDX,1986-09-23,14.0
+589914,FDX,1986-09-24,14.0
+589915,FDX,1986-09-25,14.0625
+589916,FDX,1986-09-26,13.875
+589917,FDX,1986-09-29,15.9375
+589918,FDX,1986-09-30,16.3125
+589919,FDX,1986-10-01,16.4375
+589920,FDX,1986-10-02,16.28125
+589921,FDX,1986-10-03,16.3125
+589922,FDX,1986-10-06,16.78125
+589923,FDX,1986-10-07,16.71875
+589924,FDX,1986-10-08,16.6875
+589925,FDX,1986-10-09,16.65625
+589926,FDX,1986-10-10,16.40625
+589927,FDX,1986-10-13,16.4375
+589928,FDX,1986-10-14,16.25
+589929,FDX,1986-10-15,16.5625
+589930,FDX,1986-10-16,16.5
+589931,FDX,1986-10-17,16.46875
+589932,FDX,1986-10-20,16.5
+589933,FDX,1986-10-21,16.40625
+589934,FDX,1986-10-22,16.40625
+589935,FDX,1986-10-23,16.59375
+589936,FDX,1986-10-24,16.5
+589937,FDX,1986-10-27,16.78125
+589938,FDX,1986-10-28,17.125
+589939,FDX,1986-10-29,17.40625
+589940,FDX,1986-10-30,17.03125
+589941,FDX,1986-10-31,16.75
+589942,FDX,1986-11-03,16.8125
+589943,FDX,1986-11-04,16.84375
+589944,FDX,1986-11-05,16.84375
+589945,FDX,1986-11-06,16.75
+589946,FDX,1986-11-07,16.625
+589947,FDX,1986-11-10,16.5625
+589948,FDX,1986-11-11,16.625
+589949,FDX,1986-11-12,16.65625
+589950,FDX,1986-11-13,16.625
+589951,FDX,1986-11-14,16.71875
+589952,FDX,1986-11-17,16.4375
+589953,FDX,1986-11-18,16.03125
+589954,FDX,1986-11-19,16.25
+589955,FDX,1986-11-20,16.5625
+589956,FDX,1986-11-21,17.09375
+589957,FDX,1986-11-24,17.0
+589958,FDX,1986-11-25,16.9375
+589959,FDX,1986-11-26,17.15625
+589960,FDX,1986-11-28,17.125
+589961,FDX,1986-12-01,17.125
+589962,FDX,1986-12-02,17.25
+589963,FDX,1986-12-03,17.34375
+589964,FDX,1986-12-04,17.71875
+589965,FDX,1986-12-05,17.5
+589966,FDX,1986-12-08,17.34375
+589967,FDX,1986-12-09,17.25
+589968,FDX,1986-12-10,17.4375
+589969,FDX,1986-12-11,17.34375
+589970,FDX,1986-12-12,17.0625
+589971,FDX,1986-12-15,17.1875
+589972,FDX,1986-12-16,16.625
+589973,FDX,1986-12-17,16.5
+589974,FDX,1986-12-18,16.375
+589975,FDX,1986-12-19,16.5625
+589976,FDX,1986-12-22,16.375
+589977,FDX,1986-12-23,16.03125
+589978,FDX,1986-12-24,16.0625
+589979,FDX,1986-12-26,16.03125
+589980,FDX,1986-12-29,15.875
+589981,FDX,1986-12-30,15.875
+589982,FDX,1986-12-31,15.78125
+589983,FDX,1987-01-02,16.09375
+589984,FDX,1987-01-05,16.46875
+589985,FDX,1987-01-06,16.375
+589986,FDX,1987-01-07,16.25
+589987,FDX,1987-01-08,16.34375
+589988,FDX,1987-01-09,16.84375
+589989,FDX,1987-01-12,16.375
+589990,FDX,1987-01-13,15.75
+589991,FDX,1987-01-14,15.40625
+589992,FDX,1987-01-15,15.90625
+589993,FDX,1987-01-16,15.96875
+589994,FDX,1987-01-19,16.25
+589995,FDX,1987-01-20,16.0625
+589996,FDX,1987-01-21,15.625
+589997,FDX,1987-01-22,16.03125
+589998,FDX,1987-01-23,15.875
+589999,FDX,1987-01-26,15.5
+590000,FDX,1987-01-27,15.9375
+590001,FDX,1987-01-28,15.90625
+590002,FDX,1987-01-29,15.875
+590003,FDX,1987-01-30,15.71875
+590004,FDX,1987-02-02,15.75
+590005,FDX,1987-02-03,15.96875
+590006,FDX,1987-02-04,15.90625
+590007,FDX,1987-02-05,16.0
+590008,FDX,1987-02-06,15.84375
+590009,FDX,1987-02-09,15.59375
+590010,FDX,1987-02-10,15.25
+590011,FDX,1987-02-11,15.65625
+590012,FDX,1987-02-12,15.125
+590013,FDX,1987-02-13,14.9375
+590014,FDX,1987-02-17,15.375
+590015,FDX,1987-02-18,16.0625
+590016,FDX,1987-02-19,16.28125
+590017,FDX,1987-02-20,16.25
+590018,FDX,1987-02-23,16.125
+590019,FDX,1987-02-24,16.09375
+590020,FDX,1987-02-25,16.0
+590021,FDX,1987-02-26,15.59375
+590022,FDX,1987-02-27,15.4375
+590023,FDX,1987-03-02,15.6875
+590024,FDX,1987-03-03,15.46875
+590025,FDX,1987-03-04,16.0
+590026,FDX,1987-03-05,15.8125
+590027,FDX,1987-03-06,15.75
+590028,FDX,1987-03-09,15.53125
+590029,FDX,1987-03-10,15.65625
+590030,FDX,1987-03-11,15.34375
+590031,FDX,1987-03-12,15.0
+590032,FDX,1987-03-13,15.03125
+590033,FDX,1987-03-16,15.03125
+590034,FDX,1987-03-17,15.34375
+590035,FDX,1987-03-18,15.5
+590036,FDX,1987-03-19,15.5625
+590037,FDX,1987-03-20,15.5625
+590038,FDX,1987-03-23,15.875
+590039,FDX,1987-03-24,16.0
+590040,FDX,1987-03-25,15.9375
+590041,FDX,1987-03-26,16.125
+590042,FDX,1987-03-27,16.0625
+590043,FDX,1987-03-30,15.25
+590044,FDX,1987-03-31,15.4375
+590045,FDX,1987-04-01,16.0625
+590046,FDX,1987-04-02,16.0625
+590047,FDX,1987-04-03,16.5
+590048,FDX,1987-04-06,16.78125
+590049,FDX,1987-04-07,16.125
+590050,FDX,1987-04-08,16.25
+590051,FDX,1987-04-09,15.625
+590052,FDX,1987-04-10,15.65625
+590053,FDX,1987-04-13,15.53125
+590054,FDX,1987-04-14,15.5
+590055,FDX,1987-04-15,15.9375
+590056,FDX,1987-04-16,16.21875
+590057,FDX,1987-04-20,15.9375
+590058,FDX,1987-04-21,16.0
+590059,FDX,1987-04-22,16.03125
+590060,FDX,1987-04-23,16.25
+590061,FDX,1987-04-24,15.875
+590062,FDX,1987-04-27,15.8125
+590063,FDX,1987-04-28,15.625
+590064,FDX,1987-04-29,15.59375
+590065,FDX,1987-04-30,15.6875
+590066,FDX,1987-05-01,15.78125
+590067,FDX,1987-05-04,15.75
+590068,FDX,1987-05-05,15.875
+590069,FDX,1987-05-06,15.84375
+590070,FDX,1987-05-07,15.53125
+590071,FDX,1987-05-08,15.375
+590072,FDX,1987-05-11,15.5625
+590073,FDX,1987-05-12,15.625
+590074,FDX,1987-05-13,15.875
+590075,FDX,1987-05-14,16.96875
+590076,FDX,1987-05-15,16.78125
+590077,FDX,1987-05-18,16.96875
+590078,FDX,1987-05-19,16.4375
+590079,FDX,1987-05-20,16.0625
+590080,FDX,1987-05-21,16.125
+590081,FDX,1987-05-22,16.0
+590082,FDX,1987-05-26,16.625
+590083,FDX,1987-05-27,16.21875
+590084,FDX,1987-05-28,16.28125
+590085,FDX,1987-05-29,16.1875
+590086,FDX,1987-06-01,16.375
+590087,FDX,1987-06-02,16.4375
+590088,FDX,1987-06-03,16.65625
+590089,FDX,1987-06-04,16.71875
+590090,FDX,1987-06-05,16.96875
+590091,FDX,1987-06-08,17.65625
+590092,FDX,1987-06-09,17.84375
+590093,FDX,1987-06-10,18.0625
+590094,FDX,1987-06-11,17.96875
+590095,FDX,1987-06-12,17.8125
+590096,FDX,1987-06-15,17.75
+590097,FDX,1987-06-16,17.96875
+590098,FDX,1987-06-17,18.3125
+590099,FDX,1987-06-18,18.15625
+590100,FDX,1987-06-19,17.96875
+590101,FDX,1987-06-22,18.125
+590102,FDX,1987-06-23,17.96875
+590103,FDX,1987-06-24,17.78125
+590104,FDX,1987-06-25,17.90625
+590105,FDX,1987-06-26,17.40625
+590106,FDX,1987-06-29,17.1875
+590107,FDX,1987-06-30,16.8125
+590108,FDX,1987-07-01,16.96875
+590109,FDX,1987-07-02,16.9375
+590110,FDX,1987-07-06,17.03125
+590111,FDX,1987-07-07,17.1875
+590112,FDX,1987-07-08,17.03125
+590113,FDX,1987-07-09,17.15625
+590114,FDX,1987-07-10,17.65625
+590115,FDX,1987-07-13,18.09375
+590116,FDX,1987-07-14,17.375
+590117,FDX,1987-07-15,16.90625
+590118,FDX,1987-07-16,16.8125
+590119,FDX,1987-07-17,16.75
+590120,FDX,1987-07-20,16.59375
+590121,FDX,1987-07-21,16.3125
+590122,FDX,1987-07-22,16.46875
+590123,FDX,1987-07-23,16.34375
+590124,FDX,1987-07-24,16.1875
+590125,FDX,1987-07-27,16.375
+590126,FDX,1987-07-28,16.15625
+590127,FDX,1987-07-29,16.09375
+590128,FDX,1987-07-30,16.15625
+590129,FDX,1987-07-31,16.25
+590130,FDX,1987-08-03,16.03125
+590131,FDX,1987-08-04,16.1875
+590132,FDX,1987-08-05,16.4375
+590133,FDX,1987-08-06,16.53125
+590134,FDX,1987-08-07,16.90625
+590135,FDX,1987-08-10,17.0
+590136,FDX,1987-08-11,16.84375
+590137,FDX,1987-08-12,16.625
+590138,FDX,1987-08-13,16.71875
+590139,FDX,1987-08-14,16.53125
+590140,FDX,1987-08-17,16.4375
+590141,FDX,1987-08-18,16.21875
+590142,FDX,1987-08-19,16.1875
+590143,FDX,1987-08-20,16.4375
+590144,FDX,1987-08-21,16.5625
+590145,FDX,1987-08-24,16.5625
+590146,FDX,1987-08-25,16.71875
+590147,FDX,1987-08-26,16.75
+590148,FDX,1987-08-27,16.53125
+590149,FDX,1987-08-28,16.3125
+590150,FDX,1987-08-31,16.21875
+590151,FDX,1987-09-01,16.0
+590152,FDX,1987-09-02,16.21875
+590153,FDX,1987-09-03,16.0
+590154,FDX,1987-09-04,15.90625
+590155,FDX,1987-09-08,15.75
+590156,FDX,1987-09-09,15.875
+590157,FDX,1987-09-10,16.03125
+590158,FDX,1987-09-11,16.4375
+590159,FDX,1987-09-14,16.53125
+590160,FDX,1987-09-15,16.8125
+590161,FDX,1987-09-16,16.375
+590162,FDX,1987-09-17,17.3125
+590163,FDX,1987-09-18,17.0625
+590164,FDX,1987-09-21,16.625
+590165,FDX,1987-09-22,17.03125
+590166,FDX,1987-09-23,16.96875
+590167,FDX,1987-09-24,17.0625
+590168,FDX,1987-09-25,17.5
+590169,FDX,1987-09-28,17.59375
+590170,FDX,1987-09-29,17.15625
+590171,FDX,1987-09-30,17.28125
+590172,FDX,1987-10-01,18.03125
+590173,FDX,1987-10-02,18.40625
+590174,FDX,1987-10-05,18.375
+590175,FDX,1987-10-06,18.5
+590176,FDX,1987-10-07,18.4375
+590177,FDX,1987-10-08,18.09375
+590178,FDX,1987-10-09,18.1875
+590179,FDX,1987-10-12,18.375
+590180,FDX,1987-10-13,18.84375
+590181,FDX,1987-10-14,18.625
+590182,FDX,1987-10-15,18.03125
+590183,FDX,1987-10-16,17.34375
+590184,FDX,1987-10-19,14.5
+590185,FDX,1987-10-20,13.8125
+590186,FDX,1987-10-21,14.1875
+590187,FDX,1987-10-22,13.375
+590188,FDX,1987-10-23,12.90625
+590189,FDX,1987-10-26,11.5
+590190,FDX,1987-10-27,12.5
+590191,FDX,1987-10-28,12.75
+590192,FDX,1987-10-29,13.25
+590193,FDX,1987-10-30,13.625
+590194,FDX,1987-11-02,13.1875
+590195,FDX,1987-11-03,13.03125
+590196,FDX,1987-11-04,12.78125
+590197,FDX,1987-11-05,12.75
+590198,FDX,1987-11-06,12.5
+590199,FDX,1987-11-09,12.6875
+590200,FDX,1987-11-10,12.625
+590201,FDX,1987-11-11,12.78125
+590202,FDX,1987-11-12,13.0
+590203,FDX,1987-11-13,12.71875
+590204,FDX,1987-11-16,12.96875
+590205,FDX,1987-11-17,13.0
+590206,FDX,1987-11-18,12.9375
+590207,FDX,1987-11-19,12.59375
+590208,FDX,1987-11-20,12.71875
+590209,FDX,1987-11-23,12.625
+590210,FDX,1987-11-24,12.40625
+590211,FDX,1987-11-25,11.875
+590212,FDX,1987-11-27,11.75
+590213,FDX,1987-11-30,11.0
+590214,FDX,1987-12-01,10.90625
+590215,FDX,1987-12-02,10.8125
+590216,FDX,1987-12-03,10.5
+590217,FDX,1987-12-04,10.375
+590218,FDX,1987-12-07,10.25
+590219,FDX,1987-12-08,9.78125
+590220,FDX,1987-12-09,9.75
+590221,FDX,1987-12-10,9.15625
+590222,FDX,1987-12-11,9.46875
+590223,FDX,1987-12-14,9.96875
+590224,FDX,1987-12-15,10.0
+590225,FDX,1987-12-16,10.5
+590226,FDX,1987-12-17,9.9375
+590227,FDX,1987-12-18,10.4375
+590228,FDX,1987-12-21,10.8125
+590229,FDX,1987-12-22,10.90625
+590230,FDX,1987-12-23,10.375
+590231,FDX,1987-12-24,10.125
+590232,FDX,1987-12-28,9.875
+590233,FDX,1987-12-29,9.90625
+590234,FDX,1987-12-30,10.125
+590235,FDX,1987-12-31,9.96875
+590236,FDX,1988-01-04,10.625
+590237,FDX,1988-01-05,10.78125
+590238,FDX,1988-01-06,10.46875
+590239,FDX,1988-01-07,10.53125
+590240,FDX,1988-01-08,9.8125
+590241,FDX,1988-01-11,9.96875
+590242,FDX,1988-01-12,9.9375
+590243,FDX,1988-01-13,10.0
+590244,FDX,1988-01-14,9.8125
+590245,FDX,1988-01-15,9.96875
+590246,FDX,1988-01-18,10.0
+590247,FDX,1988-01-19,9.84375
+590248,FDX,1988-01-20,9.46875
+590249,FDX,1988-01-21,9.40625
+590250,FDX,1988-01-22,9.15625
+590251,FDX,1988-01-25,8.9375
+590252,FDX,1988-01-26,8.96875
+590253,FDX,1988-01-27,8.96875
+590254,FDX,1988-01-28,9.4375
+590255,FDX,1988-01-29,9.71875
+590256,FDX,1988-02-01,9.84375
+590257,FDX,1988-02-02,9.75
+590258,FDX,1988-02-03,9.6875
+590259,FDX,1988-02-04,9.90625
+590260,FDX,1988-02-05,9.96875
+590261,FDX,1988-02-08,9.9375
+590262,FDX,1988-02-09,10.09375
+590263,FDX,1988-02-10,10.53125
+590264,FDX,1988-02-11,10.625
+590265,FDX,1988-02-12,10.59375
+590266,FDX,1988-02-16,10.8125
+590267,FDX,1988-02-17,11.0
+590268,FDX,1988-02-18,11.1875
+590269,FDX,1988-02-19,11.21875
+590270,FDX,1988-02-22,11.25
+590271,FDX,1988-02-23,11.21875
+590272,FDX,1988-02-24,11.0625
+590273,FDX,1988-02-25,11.21875
+590274,FDX,1988-02-26,11.28125
+590275,FDX,1988-02-29,11.25
+590276,FDX,1988-03-01,11.0
+590277,FDX,1988-03-02,11.0
+590278,FDX,1988-03-03,11.0625
+590279,FDX,1988-03-04,11.15625
+590280,FDX,1988-03-07,11.6875
+590281,FDX,1988-03-08,11.59375
+590282,FDX,1988-03-09,11.65625
+590283,FDX,1988-03-10,11.375
+590284,FDX,1988-03-11,11.34375
+590285,FDX,1988-03-14,11.25
+590286,FDX,1988-03-15,11.25
+590287,FDX,1988-03-16,11.21875
+590288,FDX,1988-03-17,11.15625
+590289,FDX,1988-03-18,10.9375
+590290,FDX,1988-03-21,11.1875
+590291,FDX,1988-03-22,11.5
+590292,FDX,1988-03-23,11.75
+590293,FDX,1988-03-24,11.5
+590294,FDX,1988-03-25,11.875
+590295,FDX,1988-03-28,11.8125
+590296,FDX,1988-03-29,11.625
+590297,FDX,1988-03-30,11.53125
+590298,FDX,1988-03-31,11.59375
+590299,FDX,1988-04-04,11.5
+590300,FDX,1988-04-05,11.75
+590301,FDX,1988-04-06,12.5
+590302,FDX,1988-04-07,12.125
+590303,FDX,1988-04-08,12.21875
+590304,FDX,1988-04-11,12.34375
+590305,FDX,1988-04-12,12.3125
+590306,FDX,1988-04-13,12.15625
+590307,FDX,1988-04-14,11.46875
+590308,FDX,1988-04-15,11.65625
+590309,FDX,1988-04-18,11.53125
+590310,FDX,1988-04-19,11.46875
+590311,FDX,1988-04-20,11.25
+590312,FDX,1988-04-21,11.40625
+590313,FDX,1988-04-22,11.875
+590314,FDX,1988-04-25,11.90625
+590315,FDX,1988-04-26,11.71875
+590316,FDX,1988-04-27,11.5
+590317,FDX,1988-04-28,11.53125
+590318,FDX,1988-04-29,11.46875
+590319,FDX,1988-05-02,11.65625
+590320,FDX,1988-05-03,11.5
+590321,FDX,1988-05-04,11.21875
+590322,FDX,1988-05-05,11.21875
+590323,FDX,1988-05-06,10.96875
+590324,FDX,1988-05-09,10.9375
+590325,FDX,1988-05-10,11.0
+590326,FDX,1988-05-11,10.8125
+590327,FDX,1988-05-12,10.71875
+590328,FDX,1988-05-13,10.625
+590329,FDX,1988-05-16,10.8125
+590330,FDX,1988-05-17,10.59375
+590331,FDX,1988-05-18,10.375
+590332,FDX,1988-05-19,10.4375
+590333,FDX,1988-05-20,10.28125
+590334,FDX,1988-05-23,10.21875
+590335,FDX,1988-05-24,10.28125
+590336,FDX,1988-05-25,9.9375
+590337,FDX,1988-05-26,9.8125
+590338,FDX,1988-05-27,9.75
+590339,FDX,1988-05-31,10.25
+590340,FDX,1988-06-01,10.3125
+590341,FDX,1988-06-02,10.46875
+590342,FDX,1988-06-03,10.4375
+590343,FDX,1988-06-06,10.625
+590344,FDX,1988-06-07,10.84375
+590345,FDX,1988-06-08,11.03125
+590346,FDX,1988-06-09,10.84375
+590347,FDX,1988-06-10,10.9375
+590348,FDX,1988-06-13,11.03125
+590349,FDX,1988-06-14,11.125
+590350,FDX,1988-06-15,11.0
+590351,FDX,1988-06-16,10.8125
+590352,FDX,1988-06-17,10.75
+590353,FDX,1988-06-20,10.71875
+590354,FDX,1988-06-21,10.71875
+590355,FDX,1988-06-22,10.90625
+590356,FDX,1988-06-23,10.90625
+590357,FDX,1988-06-24,11.4375
+590358,FDX,1988-06-27,11.25
+590359,FDX,1988-06-28,11.375
+590360,FDX,1988-06-29,11.25
+590361,FDX,1988-06-30,11.28125
+590362,FDX,1988-07-01,11.03125
+590363,FDX,1988-07-05,11.25
+590364,FDX,1988-07-06,11.0625
+590365,FDX,1988-07-07,11.0
+590366,FDX,1988-07-08,10.90625
+590367,FDX,1988-07-11,10.96875
+590368,FDX,1988-07-12,10.9375
+590369,FDX,1988-07-13,10.8125
+590370,FDX,1988-07-14,11.0
+590371,FDX,1988-07-15,10.9375
+590372,FDX,1988-07-18,10.90625
+590373,FDX,1988-07-19,10.84375
+590374,FDX,1988-07-20,10.84375
+590375,FDX,1988-07-21,10.84375
+590376,FDX,1988-07-22,10.53125
+590377,FDX,1988-07-25,10.46875
+590378,FDX,1988-07-26,10.5
+590379,FDX,1988-07-27,10.46875
+590380,FDX,1988-07-28,10.4375
+590381,FDX,1988-07-29,10.53125
+590382,FDX,1988-08-01,10.625
+590383,FDX,1988-08-02,10.6875
+590384,FDX,1988-08-03,10.71875
+590385,FDX,1988-08-04,10.5625
+590386,FDX,1988-08-05,10.6875
+590387,FDX,1988-08-08,10.5625
+590388,FDX,1988-08-09,10.5625
+590389,FDX,1988-08-10,10.46875
+590390,FDX,1988-08-11,10.53125
+590391,FDX,1988-08-12,10.5
+590392,FDX,1988-08-15,10.4375
+590393,FDX,1988-08-16,10.4375
+590394,FDX,1988-08-17,10.65625
+590395,FDX,1988-08-18,10.625
+590396,FDX,1988-08-19,10.59375
+590397,FDX,1988-08-22,10.5625
+590398,FDX,1988-08-23,10.625
+590399,FDX,1988-08-24,10.71875
+590400,FDX,1988-08-25,10.6875
+590401,FDX,1988-08-26,10.8125
+590402,FDX,1988-08-29,11.0
+590403,FDX,1988-08-30,11.0625
+590404,FDX,1988-08-31,10.90625
+590405,FDX,1988-09-01,10.65625
+590406,FDX,1988-09-02,11.03125
+590407,FDX,1988-09-06,11.25
+590408,FDX,1988-09-07,11.28125
+590409,FDX,1988-09-08,11.4375
+590410,FDX,1988-09-09,11.375
+590411,FDX,1988-09-12,11.28125
+590412,FDX,1988-09-13,11.28125
+590413,FDX,1988-09-14,11.21875
+590414,FDX,1988-09-15,11.09375
+590415,FDX,1988-09-16,11.3125
+590416,FDX,1988-09-19,11.21875
+590417,FDX,1988-09-20,11.40625
+590418,FDX,1988-09-21,11.6875
+590419,FDX,1988-09-22,12.0625
+590420,FDX,1988-09-23,12.0625
+590421,FDX,1988-09-26,12.125
+590422,FDX,1988-09-27,12.1875
+590423,FDX,1988-09-28,12.1875
+590424,FDX,1988-09-29,12.34375
+590425,FDX,1988-09-30,12.09375
+590426,FDX,1988-10-03,12.0
+590427,FDX,1988-10-04,11.9375
+590428,FDX,1988-10-05,12.1875
+590429,FDX,1988-10-06,12.1875
+590430,FDX,1988-10-07,12.53125
+590431,FDX,1988-10-10,12.46875
+590432,FDX,1988-10-11,12.3125
+590433,FDX,1988-10-12,12.1875
+590434,FDX,1988-10-13,12.0625
+590435,FDX,1988-10-14,12.1875
+590436,FDX,1988-10-17,12.28125
+590437,FDX,1988-10-18,12.53125
+590438,FDX,1988-10-19,12.34375
+590439,FDX,1988-10-20,12.75
+590440,FDX,1988-10-21,12.6875
+590441,FDX,1988-10-24,12.0625
+590442,FDX,1988-10-25,12.03125
+590443,FDX,1988-10-26,11.9375
+590444,FDX,1988-10-27,11.75
+590445,FDX,1988-10-28,11.75
+590446,FDX,1988-10-31,11.71875
+590447,FDX,1988-11-01,11.75
+590448,FDX,1988-11-02,11.65625
+590449,FDX,1988-11-03,11.75
+590450,FDX,1988-11-04,11.71875
+590451,FDX,1988-11-07,11.8125
+590452,FDX,1988-11-08,11.75
+590453,FDX,1988-11-09,11.6875
+590454,FDX,1988-11-10,11.65625
+590455,FDX,1988-11-11,11.40625
+590456,FDX,1988-11-14,11.375
+590457,FDX,1988-11-15,11.375
+590458,FDX,1988-11-16,11.03125
+590459,FDX,1988-11-17,10.8125
+590460,FDX,1988-11-18,11.25
+590461,FDX,1988-11-21,11.34375
+590462,FDX,1988-11-22,11.21875
+590463,FDX,1988-11-23,11.53125
+590464,FDX,1988-11-25,11.09375
+590465,FDX,1988-11-28,11.40625
+590466,FDX,1988-11-29,11.78125
+590467,FDX,1988-11-30,11.9375
+590468,FDX,1988-12-01,11.875
+590469,FDX,1988-12-02,11.78125
+590470,FDX,1988-12-05,11.65625
+590471,FDX,1988-12-06,11.59375
+590472,FDX,1988-12-07,11.71875
+590473,FDX,1988-12-08,11.6875
+590474,FDX,1988-12-09,11.75
+590475,FDX,1988-12-12,11.625
+590476,FDX,1988-12-13,11.625
+590477,FDX,1988-12-14,11.90625
+590478,FDX,1988-12-15,11.8125
+590479,FDX,1988-12-16,11.6875
+590480,FDX,1988-12-19,12.0625
+590481,FDX,1988-12-20,12.25
+590482,FDX,1988-12-21,12.25
+590483,FDX,1988-12-22,12.125
+590484,FDX,1988-12-23,12.28125
+590485,FDX,1988-12-27,12.3125
+590486,FDX,1988-12-28,12.5
+590487,FDX,1988-12-29,12.71875
+590488,FDX,1988-12-30,12.65625
+590489,FDX,1989-01-03,12.59375
+590490,FDX,1989-01-04,13.40625
+590491,FDX,1989-01-05,13.25
+590492,FDX,1989-01-06,13.25
+590493,FDX,1989-01-09,13.25
+590494,FDX,1989-01-10,13.34375
+590495,FDX,1989-01-11,13.6875
+590496,FDX,1989-01-12,13.46875
+590497,FDX,1989-01-13,13.4375
+590498,FDX,1989-01-16,13.34375
+590499,FDX,1989-01-17,13.09375
+590500,FDX,1989-01-18,13.5625
+590501,FDX,1989-01-19,13.40625
+590502,FDX,1989-01-20,13.1875
+590503,FDX,1989-01-23,13.15625
+590504,FDX,1989-01-24,13.46875
+590505,FDX,1989-01-25,13.625
+590506,FDX,1989-01-26,14.03125
+590507,FDX,1989-01-27,13.96875
+590508,FDX,1989-01-30,13.65625
+590509,FDX,1989-01-31,13.71875
+590510,FDX,1989-02-01,13.5625
+590511,FDX,1989-02-02,13.625
+590512,FDX,1989-02-03,13.625
+590513,FDX,1989-02-06,13.5625
+590514,FDX,1989-02-07,13.78125
+590515,FDX,1989-02-08,13.5625
+590516,FDX,1989-02-09,13.375
+590517,FDX,1989-02-10,13.25
+590518,FDX,1989-02-13,13.28125
+590519,FDX,1989-02-14,12.84375
+590520,FDX,1989-02-15,13.0625
+590521,FDX,1989-02-16,13.15625
+590522,FDX,1989-02-17,13.125
+590523,FDX,1989-02-21,12.875
+590524,FDX,1989-02-22,12.90625
+590525,FDX,1989-02-23,12.75
+590526,FDX,1989-02-24,12.5625
+590527,FDX,1989-02-27,12.65625
+590528,FDX,1989-02-28,12.6875
+590529,FDX,1989-03-01,12.65625
+590530,FDX,1989-03-02,12.96875
+590531,FDX,1989-03-03,13.0
+590532,FDX,1989-03-06,13.125
+590533,FDX,1989-03-07,12.78125
+590534,FDX,1989-03-08,12.9375
+590535,FDX,1989-03-09,12.71875
+590536,FDX,1989-03-10,12.4375
+590537,FDX,1989-03-13,12.375
+590538,FDX,1989-03-14,12.4375
+590539,FDX,1989-03-15,12.28125
+590540,FDX,1989-03-16,12.25
+590541,FDX,1989-03-17,12.0625
+590542,FDX,1989-03-20,11.75
+590543,FDX,1989-03-21,11.375
+590544,FDX,1989-03-22,11.25
+590545,FDX,1989-03-23,11.28125
+590546,FDX,1989-03-27,11.375
+590547,FDX,1989-03-28,11.25
+590548,FDX,1989-03-29,11.34375
+590549,FDX,1989-03-30,11.25
+590550,FDX,1989-03-31,11.28125
+590551,FDX,1989-04-03,11.21875
+590552,FDX,1989-04-04,11.28125
+590553,FDX,1989-04-05,11.34375
+590554,FDX,1989-04-06,11.4375
+590555,FDX,1989-04-07,11.34375
+590556,FDX,1989-04-10,11.28125
+590557,FDX,1989-04-11,11.3125
+590558,FDX,1989-04-12,11.28125
+590559,FDX,1989-04-13,11.375
+590560,FDX,1989-04-14,11.71875
+590561,FDX,1989-04-17,11.625
+590562,FDX,1989-04-18,11.90625
+590563,FDX,1989-04-19,11.5625
+590564,FDX,1989-04-20,11.46875
+590565,FDX,1989-04-21,11.6875
+590566,FDX,1989-04-24,11.6875
+590567,FDX,1989-04-25,11.5
+590568,FDX,1989-04-26,11.375
+590569,FDX,1989-04-27,11.21875
+590570,FDX,1989-04-28,10.875
+590571,FDX,1989-05-01,10.84375
+590572,FDX,1989-05-02,10.9375
+590573,FDX,1989-05-03,10.6875
+590574,FDX,1989-05-04,10.84375
+590575,FDX,1989-05-05,10.8125
+590576,FDX,1989-05-08,10.9375
+590577,FDX,1989-05-09,11.0
+590578,FDX,1989-05-10,10.96875
+590579,FDX,1989-05-11,11.0625
+590580,FDX,1989-05-12,11.3125
+590581,FDX,1989-05-15,11.34375
+590582,FDX,1989-05-16,11.3125
+590583,FDX,1989-05-17,11.53125
+590584,FDX,1989-05-18,11.46875
+590585,FDX,1989-05-19,11.5625
+590586,FDX,1989-05-22,11.65625
+590587,FDX,1989-05-23,11.625
+590588,FDX,1989-05-24,11.65625
+590589,FDX,1989-05-25,11.6875
+590590,FDX,1989-05-26,11.90625
+590591,FDX,1989-05-30,11.9375
+590592,FDX,1989-05-31,11.78125
+590593,FDX,1989-06-01,11.9375
+590594,FDX,1989-06-02,11.96875
+590595,FDX,1989-06-05,11.8125
+590596,FDX,1989-06-06,11.8125
+590597,FDX,1989-06-07,11.78125
+590598,FDX,1989-06-08,11.78125
+590599,FDX,1989-06-09,11.71875
+590600,FDX,1989-06-12,11.75
+590601,FDX,1989-06-13,11.6875
+590602,FDX,1989-06-14,11.6875
+590603,FDX,1989-06-15,11.4375
+590604,FDX,1989-06-16,11.34375
+590605,FDX,1989-06-19,11.125
+590606,FDX,1989-06-20,11.09375
+590607,FDX,1989-06-21,10.9375
+590608,FDX,1989-06-22,11.0
+590609,FDX,1989-06-23,11.0625
+590610,FDX,1989-06-26,11.0625
+590611,FDX,1989-06-27,11.21875
+590612,FDX,1989-06-28,11.03125
+590613,FDX,1989-06-29,10.75
+590614,FDX,1989-06-30,10.75
+590615,FDX,1989-07-03,10.84375
+590616,FDX,1989-07-05,10.8125
+590617,FDX,1989-07-06,10.8125
+590618,FDX,1989-07-07,10.9375
+590619,FDX,1989-07-10,11.21875
+590620,FDX,1989-07-11,11.40625
+590621,FDX,1989-07-12,11.40625
+590622,FDX,1989-07-13,11.4375
+590623,FDX,1989-07-14,11.5625
+590624,FDX,1989-07-17,11.59375
+590625,FDX,1989-07-18,11.5625
+590626,FDX,1989-07-19,11.625
+590627,FDX,1989-07-20,11.625
+590628,FDX,1989-07-21,11.625
+590629,FDX,1989-07-24,11.53125
+590630,FDX,1989-07-25,11.5625
+590631,FDX,1989-07-26,11.75
+590632,FDX,1989-07-27,11.84375
+590633,FDX,1989-07-28,12.375
+590634,FDX,1989-07-31,12.8125
+590635,FDX,1989-08-01,12.875
+590636,FDX,1989-08-02,12.8125
+590637,FDX,1989-08-03,12.6875
+590638,FDX,1989-08-04,12.53125
+590639,FDX,1989-08-07,13.0
+590640,FDX,1989-08-08,12.84375
+590641,FDX,1989-08-09,12.90625
+590642,FDX,1989-08-10,12.875
+590643,FDX,1989-08-11,13.25
+590644,FDX,1989-08-14,13.75
+590645,FDX,1989-08-15,13.625
+590646,FDX,1989-08-16,14.09375
+590647,FDX,1989-08-17,14.1875
+590648,FDX,1989-08-18,14.25
+590649,FDX,1989-08-21,13.875
+590650,FDX,1989-08-22,13.9375
+590651,FDX,1989-08-23,13.90625
+590652,FDX,1989-08-24,14.03125
+590653,FDX,1989-08-25,13.8125
+590654,FDX,1989-08-28,13.84375
+590655,FDX,1989-08-29,13.96875
+590656,FDX,1989-08-30,13.9375
+590657,FDX,1989-08-31,13.8125
+590658,FDX,1989-09-01,13.75
+590659,FDX,1989-09-05,13.75
+590660,FDX,1989-09-06,13.5625
+590661,FDX,1989-09-07,13.5
+590662,FDX,1989-09-08,13.5
+590663,FDX,1989-09-11,13.375
+590664,FDX,1989-09-12,13.28125
+590665,FDX,1989-09-13,13.1875
+590666,FDX,1989-09-14,12.90625
+590667,FDX,1989-09-15,13.0625
+590668,FDX,1989-09-18,12.96875
+590669,FDX,1989-09-19,12.90625
+590670,FDX,1989-09-20,13.0
+590671,FDX,1989-09-21,13.625
+590672,FDX,1989-09-22,13.5625
+590673,FDX,1989-09-25,13.5
+590674,FDX,1989-09-26,13.25
+590675,FDX,1989-09-27,13.28125
+590676,FDX,1989-09-28,13.375
+590677,FDX,1989-09-29,13.375
+590678,FDX,1989-10-02,13.8125
+590679,FDX,1989-10-03,14.46875
+590680,FDX,1989-10-04,14.1875
+590681,FDX,1989-10-05,13.96875
+590682,FDX,1989-10-06,14.03125
+590683,FDX,1989-10-09,14.25
+590684,FDX,1989-10-10,14.09375
+590685,FDX,1989-10-11,13.875
+590686,FDX,1989-10-12,13.6875
+590687,FDX,1989-10-13,13.25
+590688,FDX,1989-10-16,13.1875
+590689,FDX,1989-10-17,12.9375
+590690,FDX,1989-10-18,13.125
+590691,FDX,1989-10-19,13.4375
+590692,FDX,1989-10-20,13.3125
+590693,FDX,1989-10-23,12.875
+590694,FDX,1989-10-24,12.75
+590695,FDX,1989-10-25,13.03125
+590696,FDX,1989-10-26,13.0
+590697,FDX,1989-10-27,12.78125
+590698,FDX,1989-10-30,12.53125
+590699,FDX,1989-10-31,12.46875
+590700,FDX,1989-11-01,12.34375
+590701,FDX,1989-11-02,12.15625
+590702,FDX,1989-11-03,12.25
+590703,FDX,1989-11-06,11.71875
+590704,FDX,1989-11-07,11.71875
+590705,FDX,1989-11-08,11.71875
+590706,FDX,1989-11-09,11.75
+590707,FDX,1989-11-10,12.125
+590708,FDX,1989-11-13,12.4375
+590709,FDX,1989-11-14,12.0
+590710,FDX,1989-11-15,12.21875
+590711,FDX,1989-11-16,12.21875
+590712,FDX,1989-11-17,12.28125
+590713,FDX,1989-11-20,12.0
+590714,FDX,1989-11-21,11.8125
+590715,FDX,1989-11-22,12.0625
+590716,FDX,1989-11-24,12.09375
+590717,FDX,1989-11-27,12.125
+590718,FDX,1989-11-28,12.28125
+590719,FDX,1989-11-29,12.1875
+590720,FDX,1989-11-30,11.84375
+590721,FDX,1989-12-01,11.75
+590722,FDX,1989-12-04,11.75
+590723,FDX,1989-12-05,11.71875
+590724,FDX,1989-12-06,11.4375
+590725,FDX,1989-12-07,11.28125
+590726,FDX,1989-12-08,11.46875
+590727,FDX,1989-12-11,11.5625
+590728,FDX,1989-12-12,11.59375
+590729,FDX,1989-12-13,11.53125
+590730,FDX,1989-12-14,11.375
+590731,FDX,1989-12-15,11.40625
+590732,FDX,1989-12-18,11.125
+590733,FDX,1989-12-19,10.96875
+590734,FDX,1989-12-20,11.28125
+590735,FDX,1989-12-21,11.1875
+590736,FDX,1989-12-22,11.25
+590737,FDX,1989-12-26,11.15625
+590738,FDX,1989-12-27,11.1875
+590739,FDX,1989-12-28,11.375
+590740,FDX,1989-12-29,11.4375
+590741,FDX,1990-01-02,12.03125
+590742,FDX,1990-01-03,12.1875
+590743,FDX,1990-01-04,12.09375
+590744,FDX,1990-01-05,11.78125
+590745,FDX,1990-01-08,11.8125
+590746,FDX,1990-01-09,11.78125
+590747,FDX,1990-01-10,11.625
+590748,FDX,1990-01-11,11.78125
+590749,FDX,1990-01-12,11.59375
+590750,FDX,1990-01-15,11.46875
+590751,FDX,1990-01-16,11.6875
+590752,FDX,1990-01-17,11.5
+590753,FDX,1990-01-18,11.6875
+590754,FDX,1990-01-19,11.6875
+590755,FDX,1990-01-22,11.0625
+590756,FDX,1990-01-23,11.1875
+590757,FDX,1990-01-24,11.125
+590758,FDX,1990-01-25,11.125
+590759,FDX,1990-01-26,11.15625
+590760,FDX,1990-01-29,11.15625
+590761,FDX,1990-01-30,11.0625
+590762,FDX,1990-01-31,11.25
+590763,FDX,1990-02-01,11.21875
+590764,FDX,1990-02-02,11.4375
+590765,FDX,1990-02-05,11.40625
+590766,FDX,1990-02-06,11.5
+590767,FDX,1990-02-07,11.375
+590768,FDX,1990-02-08,11.6875
+590769,FDX,1990-02-09,11.78125
+590770,FDX,1990-02-12,11.65625
+590771,FDX,1990-02-13,11.75
+590772,FDX,1990-02-14,11.75
+590773,FDX,1990-02-15,11.65625
+590774,FDX,1990-02-16,11.5625
+590775,FDX,1990-02-20,11.625
+590776,FDX,1990-02-21,11.625
+590777,FDX,1990-02-22,11.71875
+590778,FDX,1990-02-23,11.8125
+590779,FDX,1990-02-26,12.875
+590780,FDX,1990-02-27,12.65625
+590781,FDX,1990-02-28,12.5
+590782,FDX,1990-03-01,12.5
+590783,FDX,1990-03-02,12.53125
+590784,FDX,1990-03-05,12.5
+590785,FDX,1990-03-06,13.0625
+590786,FDX,1990-03-07,13.1875
+590787,FDX,1990-03-08,13.21875
+590788,FDX,1990-03-09,13.125
+590789,FDX,1990-03-12,13.4375
+590790,FDX,1990-03-13,13.71875
+590791,FDX,1990-03-14,13.625
+590792,FDX,1990-03-15,13.21875
+590793,FDX,1990-03-16,13.46875
+590794,FDX,1990-03-19,13.75
+590795,FDX,1990-03-20,14.25
+590796,FDX,1990-03-21,13.8125
+590797,FDX,1990-03-22,13.46875
+590798,FDX,1990-03-23,13.8125
+590799,FDX,1990-03-26,14.25
+590800,FDX,1990-03-27,14.3125
+590801,FDX,1990-03-28,14.09375
+590802,FDX,1990-03-29,14.09375
+590803,FDX,1990-03-30,13.9375
+590804,FDX,1990-04-02,13.84375
+590805,FDX,1990-04-03,13.9375
+590806,FDX,1990-04-04,14.0625
+590807,FDX,1990-04-05,13.9375
+590808,FDX,1990-04-06,13.84375
+590809,FDX,1990-04-09,14.03125
+590810,FDX,1990-04-10,14.125
+590811,FDX,1990-04-11,14.15625
+590812,FDX,1990-04-12,14.375
+590813,FDX,1990-04-16,14.3125
+590814,FDX,1990-04-17,14.3125
+590815,FDX,1990-04-18,14.03125
+590816,FDX,1990-04-19,14.03125
+590817,FDX,1990-04-20,14.0
+590818,FDX,1990-04-23,13.71875
+590819,FDX,1990-04-24,13.625
+590820,FDX,1990-04-25,13.75
+590821,FDX,1990-04-26,13.78125
+590822,FDX,1990-04-27,13.6875
+590823,FDX,1990-04-30,13.6875
+590824,FDX,1990-05-01,13.9375
+590825,FDX,1990-05-02,14.03125
+590826,FDX,1990-05-03,13.5625
+590827,FDX,1990-05-04,13.3125
+590828,FDX,1990-05-07,13.5
+590829,FDX,1990-05-08,13.40625
+590830,FDX,1990-05-09,13.03125
+590831,FDX,1990-05-10,13.125
+590832,FDX,1990-05-11,13.4375
+590833,FDX,1990-05-14,13.78125
+590834,FDX,1990-05-15,13.65625
+590835,FDX,1990-05-16,13.625
+590836,FDX,1990-05-17,13.5625
+590837,FDX,1990-05-18,13.28125
+590838,FDX,1990-05-21,13.03125
+590839,FDX,1990-05-22,11.75
+590840,FDX,1990-05-23,11.6875
+590841,FDX,1990-05-24,11.5
+590842,FDX,1990-05-25,11.4375
+590843,FDX,1990-05-29,11.78125
+590844,FDX,1990-05-30,11.625
+590845,FDX,1990-05-31,11.5625
+590846,FDX,1990-06-01,11.8125
+590847,FDX,1990-06-04,12.0625
+590848,FDX,1990-06-05,12.125
+590849,FDX,1990-06-06,12.0625
+590850,FDX,1990-06-07,12.0625
+590851,FDX,1990-06-08,11.875
+590852,FDX,1990-06-11,11.90625
+590853,FDX,1990-06-12,11.96875
+590854,FDX,1990-06-13,11.90625
+590855,FDX,1990-06-14,11.78125
+590856,FDX,1990-06-15,12.125
+590857,FDX,1990-06-18,12.0625
+590858,FDX,1990-06-19,12.1875
+590859,FDX,1990-06-20,12.125
+590860,FDX,1990-06-21,12.15625
+590861,FDX,1990-06-22,12.1875
+590862,FDX,1990-06-25,11.90625
+590863,FDX,1990-06-26,11.53125
+590864,FDX,1990-06-27,11.46875
+590865,FDX,1990-06-28,11.3125
+590866,FDX,1990-06-29,11.3125
+590867,FDX,1990-07-02,11.28125
+590868,FDX,1990-07-03,11.25
+590869,FDX,1990-07-05,11.21875
+590870,FDX,1990-07-06,11.375
+590871,FDX,1990-07-09,11.3125
+590872,FDX,1990-07-10,11.125
+590873,FDX,1990-07-11,11.15625
+590874,FDX,1990-07-12,11.375
+590875,FDX,1990-07-13,11.84375
+590876,FDX,1990-07-16,11.84375
+590877,FDX,1990-07-17,11.8125
+590878,FDX,1990-07-18,11.6875
+590879,FDX,1990-07-19,11.5
+590880,FDX,1990-07-20,11.25
+590881,FDX,1990-07-23,11.125
+590882,FDX,1990-07-24,10.9375
+590883,FDX,1990-07-25,10.8125
+590884,FDX,1990-07-26,10.9375
+590885,FDX,1990-07-27,10.65625
+590886,FDX,1990-07-30,10.5
+590887,FDX,1990-07-31,10.40625
+590888,FDX,1990-08-01,10.0625
+590889,FDX,1990-08-02,9.90625
+590890,FDX,1990-08-03,9.75
+590891,FDX,1990-08-06,9.21875
+590892,FDX,1990-08-07,9.28125
+590893,FDX,1990-08-08,9.3125
+590894,FDX,1990-08-09,9.625
+590895,FDX,1990-08-10,9.90625
+590896,FDX,1990-08-13,9.59375
+590897,FDX,1990-08-14,9.5
+590898,FDX,1990-08-15,9.375
+590899,FDX,1990-08-16,9.03125
+590900,FDX,1990-08-17,8.59375
+590901,FDX,1990-08-20,8.75
+590902,FDX,1990-08-21,8.78125
+590903,FDX,1990-08-22,8.875
+590904,FDX,1990-08-23,9.0
+590905,FDX,1990-08-24,9.34375
+590906,FDX,1990-08-27,9.875
+590907,FDX,1990-08-28,9.75
+590908,FDX,1990-08-29,9.8125
+590909,FDX,1990-08-30,9.625
+590910,FDX,1990-08-31,9.8125
+590911,FDX,1990-09-04,9.8125
+590912,FDX,1990-09-05,9.71875
+590913,FDX,1990-09-06,9.625
+590914,FDX,1990-09-07,9.53125
+590915,FDX,1990-09-10,9.40625
+590916,FDX,1990-09-11,9.5
+590917,FDX,1990-09-12,9.46875
+590918,FDX,1990-09-13,9.40625
+590919,FDX,1990-09-14,9.34375
+590920,FDX,1990-09-17,9.375
+590921,FDX,1990-09-18,9.25
+590922,FDX,1990-09-19,9.0625
+590923,FDX,1990-09-20,9.09375
+590924,FDX,1990-09-21,9.1875
+590925,FDX,1990-09-24,8.9375
+590926,FDX,1990-09-25,9.125
+590927,FDX,1990-09-26,9.0625
+590928,FDX,1990-09-27,8.9375
+590929,FDX,1990-09-28,9.0625
+590930,FDX,1990-10-01,9.28125
+590931,FDX,1990-10-02,9.3125
+590932,FDX,1990-10-03,9.1875
+590933,FDX,1990-10-04,9.21875
+590934,FDX,1990-10-05,9.1875
+590935,FDX,1990-10-08,9.4375
+590936,FDX,1990-10-09,9.125
+590937,FDX,1990-10-10,9.34375
+590938,FDX,1990-10-11,9.4375
+590939,FDX,1990-10-12,9.75
+590940,FDX,1990-10-15,9.5625
+590941,FDX,1990-10-16,9.375
+590942,FDX,1990-10-17,9.3125
+590943,FDX,1990-10-18,9.8125
+590944,FDX,1990-10-19,9.90625
+590945,FDX,1990-10-22,10.0625
+590946,FDX,1990-10-23,9.625
+590947,FDX,1990-10-24,8.96875
+590948,FDX,1990-10-25,8.65625
+590949,FDX,1990-10-26,8.625
+590950,FDX,1990-10-29,8.46875
+590951,FDX,1990-10-30,8.34375
+590952,FDX,1990-10-31,8.25
+590953,FDX,1990-11-01,8.34375
+590954,FDX,1990-11-02,8.3125
+590955,FDX,1990-11-05,8.6875
+590956,FDX,1990-11-06,8.4375
+590957,FDX,1990-11-07,8.25
+590958,FDX,1990-11-08,8.40625
+590959,FDX,1990-11-09,8.375
+590960,FDX,1990-11-12,8.6875
+590961,FDX,1990-11-13,8.625
+590962,FDX,1990-11-14,8.71875
+590963,FDX,1990-11-15,8.5625
+590964,FDX,1990-11-16,8.46875
+590965,FDX,1990-11-19,8.4375
+590966,FDX,1990-11-20,8.21875
+590967,FDX,1990-11-21,8.03125
+590968,FDX,1990-11-23,7.8125
+590969,FDX,1990-11-26,8.0625
+590970,FDX,1990-11-27,8.125
+590971,FDX,1990-11-28,8.03125
+590972,FDX,1990-11-29,7.78125
+590973,FDX,1990-11-30,7.46875
+590974,FDX,1990-12-03,7.625
+590975,FDX,1990-12-04,7.6875
+590976,FDX,1990-12-05,7.90625
+590977,FDX,1990-12-06,8.0625
+590978,FDX,1990-12-07,8.09375
+590979,FDX,1990-12-10,8.21875
+590980,FDX,1990-12-11,8.03125
+590981,FDX,1990-12-12,8.125
+590982,FDX,1990-12-13,8.25
+590983,FDX,1990-12-14,8.1875
+590984,FDX,1990-12-17,8.09375
+590985,FDX,1990-12-18,8.15625
+590986,FDX,1990-12-19,8.5
+590987,FDX,1990-12-20,8.375
+590988,FDX,1990-12-21,8.75
+590989,FDX,1990-12-24,8.78125
+590990,FDX,1990-12-26,8.75
+590991,FDX,1990-12-27,8.5625
+590992,FDX,1990-12-28,8.4375
+590993,FDX,1990-12-31,8.46875
+590994,FDX,1991-01-02,8.5
+590995,FDX,1991-01-03,8.5
+590996,FDX,1991-01-04,8.5
+590997,FDX,1991-01-07,8.3125
+590998,FDX,1991-01-08,8.1875
+590999,FDX,1991-01-09,8.25
+591000,FDX,1991-01-10,8.375
+591001,FDX,1991-01-11,8.28125
+591002,FDX,1991-01-14,8.125
+591003,FDX,1991-01-15,8.21875
+591004,FDX,1991-01-16,8.375
+591005,FDX,1991-01-17,8.625
+591006,FDX,1991-01-18,9.25
+591007,FDX,1991-01-21,9.40625
+591008,FDX,1991-01-22,9.25
+591009,FDX,1991-01-23,9.625
+591010,FDX,1991-01-24,9.9375
+591011,FDX,1991-01-25,9.5625
+591012,FDX,1991-01-28,9.75
+591013,FDX,1991-01-29,9.71875
+591014,FDX,1991-01-30,10.53125
+591015,FDX,1991-01-31,10.6875
+591016,FDX,1991-02-01,10.8125
+591017,FDX,1991-02-04,11.125
+591018,FDX,1991-02-05,10.65625
+591019,FDX,1991-02-06,10.8125
+591020,FDX,1991-02-07,10.4375
+591021,FDX,1991-02-08,10.15625
+591022,FDX,1991-02-11,10.84375
+591023,FDX,1991-02-12,10.6875
+591024,FDX,1991-02-13,10.5
+591025,FDX,1991-02-14,10.46875
+591026,FDX,1991-02-15,10.6875
+591027,FDX,1991-02-19,10.6875
+591028,FDX,1991-02-20,10.34375
+591029,FDX,1991-02-21,10.25
+591030,FDX,1991-02-22,10.15625
+591031,FDX,1991-02-25,10.15625
+591032,FDX,1991-02-26,10.09375
+591033,FDX,1991-02-27,10.40625
+591034,FDX,1991-02-28,10.3125
+591035,FDX,1991-03-01,10.09375
+591036,FDX,1991-03-04,9.78125
+591037,FDX,1991-03-05,10.03125
+591038,FDX,1991-03-06,9.96875
+591039,FDX,1991-03-07,10.03125
+591040,FDX,1991-03-08,10.125
+591041,FDX,1991-03-11,10.09375
+591042,FDX,1991-03-12,9.875
+591043,FDX,1991-03-13,9.84375
+591044,FDX,1991-03-14,9.90625
+591045,FDX,1991-03-15,9.96875
+591046,FDX,1991-03-18,9.84375
+591047,FDX,1991-03-19,9.03125
+591048,FDX,1991-03-20,8.9375
+591049,FDX,1991-03-21,8.90625
+591050,FDX,1991-03-22,8.78125
+591051,FDX,1991-03-25,8.78125
+591052,FDX,1991-03-26,8.9375
+591053,FDX,1991-03-27,8.96875
+591054,FDX,1991-03-28,9.0625
+591055,FDX,1991-04-01,8.8125
+591056,FDX,1991-04-02,8.875
+591057,FDX,1991-04-03,8.625
+591058,FDX,1991-04-04,8.71875
+591059,FDX,1991-04-05,8.71875
+591060,FDX,1991-04-08,8.71875
+591061,FDX,1991-04-09,8.625
+591062,FDX,1991-04-10,8.59375
+591063,FDX,1991-04-11,8.34375
+591064,FDX,1991-04-12,8.25
+591065,FDX,1991-04-15,8.125
+591066,FDX,1991-04-16,8.34375
+591067,FDX,1991-04-17,8.625
+591068,FDX,1991-04-18,8.8125
+591069,FDX,1991-04-19,8.75
+591070,FDX,1991-04-22,8.84375
+591071,FDX,1991-04-23,8.71875
+591072,FDX,1991-04-24,8.6875
+591073,FDX,1991-04-25,8.75
+591074,FDX,1991-04-26,8.75
+591075,FDX,1991-04-29,8.75
+591076,FDX,1991-04-30,8.8125
+591077,FDX,1991-05-01,8.75
+591078,FDX,1991-05-02,8.875
+591079,FDX,1991-05-03,9.15625
+591080,FDX,1991-05-06,9.46875
+591081,FDX,1991-05-07,9.5
+591082,FDX,1991-05-08,9.6875
+591083,FDX,1991-05-09,10.40625
+591084,FDX,1991-05-10,10.0
+591085,FDX,1991-05-13,9.90625
+591086,FDX,1991-05-14,9.6875
+591087,FDX,1991-05-15,9.34375
+591088,FDX,1991-05-16,9.28125
+591089,FDX,1991-05-17,9.28125
+591090,FDX,1991-05-20,9.28125
+591091,FDX,1991-05-21,9.34375
+591092,FDX,1991-05-22,9.59375
+591093,FDX,1991-05-23,9.5
+591094,FDX,1991-05-24,9.53125
+591095,FDX,1991-05-28,9.5625
+591096,FDX,1991-05-29,9.5625
+591097,FDX,1991-05-30,9.6875
+591098,FDX,1991-05-31,10.03125
+591099,FDX,1991-06-03,10.3125
+591100,FDX,1991-06-04,10.90625
+591101,FDX,1991-06-05,10.40625
+591102,FDX,1991-06-06,10.15625
+591103,FDX,1991-06-07,9.96875
+591104,FDX,1991-06-10,9.96875
+591105,FDX,1991-06-11,10.125
+591106,FDX,1991-06-12,9.90625
+591107,FDX,1991-06-13,10.0
+591108,FDX,1991-06-14,10.34375
+591109,FDX,1991-06-17,10.21875
+591110,FDX,1991-06-18,9.9375
+591111,FDX,1991-06-19,9.84375
+591112,FDX,1991-06-20,9.90625
+591113,FDX,1991-06-21,9.9375
+591114,FDX,1991-06-24,9.625
+591115,FDX,1991-06-25,9.71875
+591116,FDX,1991-06-26,9.71875
+591117,FDX,1991-06-27,9.71875
+591118,FDX,1991-06-28,9.625
+591119,FDX,1991-07-01,9.78125
+591120,FDX,1991-07-02,9.6875
+591121,FDX,1991-07-03,9.90625
+591122,FDX,1991-07-05,10.125
+591123,FDX,1991-07-08,10.1875
+591124,FDX,1991-07-09,10.3125
+591125,FDX,1991-07-10,10.21875
+591126,FDX,1991-07-11,10.34375
+591127,FDX,1991-07-12,10.375
+591128,FDX,1991-07-15,10.25
+591129,FDX,1991-07-16,10.375
+591130,FDX,1991-07-17,10.28125
+591131,FDX,1991-07-18,10.5
+591132,FDX,1991-07-19,10.59375
+591133,FDX,1991-07-22,10.5625
+591134,FDX,1991-07-23,10.59375
+591135,FDX,1991-07-24,10.5625
+591136,FDX,1991-07-25,10.5
+591137,FDX,1991-07-26,10.6875
+591138,FDX,1991-07-29,10.5625
+591139,FDX,1991-07-30,10.4375
+591140,FDX,1991-07-31,10.4375
+591141,FDX,1991-08-01,10.28125
+591142,FDX,1991-08-02,10.1875
+591143,FDX,1991-08-05,9.96875
+591144,FDX,1991-08-06,10.25
+591145,FDX,1991-08-07,10.09375
+591146,FDX,1991-08-08,10.09375
+591147,FDX,1991-08-09,9.96875
+591148,FDX,1991-08-12,10.03125
+591149,FDX,1991-08-13,10.03125
+591150,FDX,1991-08-14,10.0
+591151,FDX,1991-08-15,10.03125
+591152,FDX,1991-08-16,9.96875
+591153,FDX,1991-08-19,9.625
+591154,FDX,1991-08-20,9.65625
+591155,FDX,1991-08-21,9.8125
+591156,FDX,1991-08-22,9.8125
+591157,FDX,1991-08-23,10.0625
+591158,FDX,1991-08-26,9.96875
+591159,FDX,1991-08-27,9.8125
+591160,FDX,1991-08-28,9.90625
+591161,FDX,1991-08-29,9.84375
+591162,FDX,1991-08-30,9.90625
+591163,FDX,1991-09-03,9.75
+591164,FDX,1991-09-04,9.5625
+591165,FDX,1991-09-05,9.25
+591166,FDX,1991-09-06,9.40625
+591167,FDX,1991-09-09,9.34375
+591168,FDX,1991-09-10,9.1875
+591169,FDX,1991-09-11,9.1875
+591170,FDX,1991-09-12,9.25
+591171,FDX,1991-09-13,9.09375
+591172,FDX,1991-09-16,9.125
+591173,FDX,1991-09-17,9.125
+591174,FDX,1991-09-18,9.0
+591175,FDX,1991-09-19,9.09375
+591176,FDX,1991-09-20,9.0625
+591177,FDX,1991-09-23,8.9375
+591178,FDX,1991-09-24,9.0625
+591179,FDX,1991-09-25,9.15625
+591180,FDX,1991-09-26,8.96875
+591181,FDX,1991-09-27,8.8125
+591182,FDX,1991-09-30,8.75
+591183,FDX,1991-10-01,8.8125
+591184,FDX,1991-10-02,8.96875
+591185,FDX,1991-10-03,8.78125
+591186,FDX,1991-10-04,8.78125
+591187,FDX,1991-10-07,8.75
+591188,FDX,1991-10-08,8.78125
+591189,FDX,1991-10-09,8.78125
+591190,FDX,1991-10-10,9.4375
+591191,FDX,1991-10-11,9.3125
+591192,FDX,1991-10-14,9.40625
+591193,FDX,1991-10-15,9.90625
+591194,FDX,1991-10-16,10.125
+591195,FDX,1991-10-17,10.125
+591196,FDX,1991-10-18,10.15625
+591197,FDX,1991-10-21,9.96875
+591198,FDX,1991-10-22,9.75
+591199,FDX,1991-10-23,9.53125
+591200,FDX,1991-10-24,9.46875
+591201,FDX,1991-10-25,9.34375
+591202,FDX,1991-10-28,9.65625
+591203,FDX,1991-10-29,9.59375
+591204,FDX,1991-10-30,9.53125
+591205,FDX,1991-10-31,9.625
+591206,FDX,1991-11-01,9.65625
+591207,FDX,1991-11-04,9.625
+591208,FDX,1991-11-05,9.65625
+591209,FDX,1991-11-06,9.625
+591210,FDX,1991-11-07,9.75
+591211,FDX,1991-11-08,9.5625
+591212,FDX,1991-11-11,9.625
+591213,FDX,1991-11-12,9.6875
+591214,FDX,1991-11-13,9.625
+591215,FDX,1991-11-14,9.71875
+591216,FDX,1991-11-15,9.125
+591217,FDX,1991-11-18,9.3125
+591218,FDX,1991-11-19,9.25
+591219,FDX,1991-11-20,9.21875
+591220,FDX,1991-11-21,9.25
+591221,FDX,1991-11-22,9.0625
+591222,FDX,1991-11-25,8.9375
+591223,FDX,1991-11-26,8.875
+591224,FDX,1991-11-27,8.78125
+591225,FDX,1991-11-29,8.71875
+591226,FDX,1991-12-02,8.9375
+591227,FDX,1991-12-03,8.96875
+591228,FDX,1991-12-04,9.1875
+591229,FDX,1991-12-05,9.0
+591230,FDX,1991-12-06,8.96875
+591231,FDX,1991-12-09,8.90625
+591232,FDX,1991-12-10,8.71875
+591233,FDX,1991-12-11,8.6875
+591234,FDX,1991-12-12,8.8125
+591235,FDX,1991-12-13,8.96875
+591236,FDX,1991-12-16,8.34375
+591237,FDX,1991-12-17,8.1875
+591238,FDX,1991-12-18,8.3125
+591239,FDX,1991-12-19,8.3125
+591240,FDX,1991-12-20,8.5
+591241,FDX,1991-12-23,8.875
+591242,FDX,1991-12-24,9.25
+591243,FDX,1991-12-26,9.5
+591244,FDX,1991-12-27,9.4375
+591245,FDX,1991-12-30,9.625
+591246,FDX,1991-12-31,9.6875
+591247,FDX,1992-01-02,9.625
+591248,FDX,1992-01-03,9.375
+591249,FDX,1992-01-06,9.5625
+591250,FDX,1992-01-07,9.90625
+591251,FDX,1992-01-08,10.21875
+591252,FDX,1992-01-09,10.0625
+591253,FDX,1992-01-10,10.09375
+591254,FDX,1992-01-13,10.25
+591255,FDX,1992-01-14,10.46875
+591256,FDX,1992-01-15,11.21875
+591257,FDX,1992-01-16,11.4375
+591258,FDX,1992-01-17,11.03125
+591259,FDX,1992-01-20,10.90625
+591260,FDX,1992-01-21,10.75
+591261,FDX,1992-01-22,11.0
+591262,FDX,1992-01-23,10.90625
+591263,FDX,1992-01-24,11.0
+591264,FDX,1992-01-27,10.9375
+591265,FDX,1992-01-28,10.75
+591266,FDX,1992-01-29,10.96875
+591267,FDX,1992-01-30,11.125
+591268,FDX,1992-01-31,10.9375
+591269,FDX,1992-02-03,10.75
+591270,FDX,1992-02-04,10.71875
+591271,FDX,1992-02-05,10.65625
+591272,FDX,1992-02-06,10.84375
+591273,FDX,1992-02-07,10.625
+591274,FDX,1992-02-10,11.0625
+591275,FDX,1992-02-11,11.9375
+591276,FDX,1992-02-12,12.03125
+591277,FDX,1992-02-13,11.84375
+591278,FDX,1992-02-14,11.96875
+591279,FDX,1992-02-18,12.0625
+591280,FDX,1992-02-19,12.0
+591281,FDX,1992-02-20,13.34375
+591282,FDX,1992-02-21,13.03125
+591283,FDX,1992-02-24,12.84375
+591284,FDX,1992-02-25,13.28125
+591285,FDX,1992-02-26,13.4375
+591286,FDX,1992-02-27,13.15625
+591287,FDX,1992-02-28,12.8125
+591288,FDX,1992-03-02,13.0625
+591289,FDX,1992-03-03,13.46875
+591290,FDX,1992-03-04,13.5625
+591291,FDX,1992-03-05,13.6875
+591292,FDX,1992-03-06,13.65625
+591293,FDX,1992-03-09,13.0625
+591294,FDX,1992-03-10,13.0
+591295,FDX,1992-03-11,12.71875
+591296,FDX,1992-03-12,13.15625
+591297,FDX,1992-03-13,13.5625
+591298,FDX,1992-03-16,13.375
+591299,FDX,1992-03-17,13.8125
+591300,FDX,1992-03-18,12.3125
+591301,FDX,1992-03-19,12.875
+591302,FDX,1992-03-20,12.8125
+591303,FDX,1992-03-23,12.34375
+591304,FDX,1992-03-24,11.9375
+591305,FDX,1992-03-25,11.875
+591306,FDX,1992-03-26,11.875
+591307,FDX,1992-03-27,11.78125
+591308,FDX,1992-03-30,11.5625
+591309,FDX,1992-03-31,11.71875
+591310,FDX,1992-04-01,11.6875
+591311,FDX,1992-04-02,11.5625
+591312,FDX,1992-04-03,11.25
+591313,FDX,1992-04-06,10.84375
+591314,FDX,1992-04-07,10.6875
+591315,FDX,1992-04-08,10.5625
+591316,FDX,1992-04-09,11.15625
+591317,FDX,1992-04-10,11.53125
+591318,FDX,1992-04-13,11.46875
+591319,FDX,1992-04-14,11.59375
+591320,FDX,1992-04-15,12.09375
+591321,FDX,1992-04-16,11.8125
+591322,FDX,1992-04-20,11.28125
+591323,FDX,1992-04-21,11.03125
+591324,FDX,1992-04-22,11.03125
+591325,FDX,1992-04-23,11.25
+591326,FDX,1992-04-24,11.21875
+591327,FDX,1992-04-27,10.96875
+591328,FDX,1992-04-28,11.0
+591329,FDX,1992-04-29,10.96875
+591330,FDX,1992-04-30,10.875
+591331,FDX,1992-05-01,10.59375
+591332,FDX,1992-05-04,11.0
+591333,FDX,1992-05-05,10.9375
+591334,FDX,1992-05-06,10.5625
+591335,FDX,1992-05-07,10.1875
+591336,FDX,1992-05-08,10.3125
+591337,FDX,1992-05-11,10.5
+591338,FDX,1992-05-12,10.625
+591339,FDX,1992-05-13,10.6875
+591340,FDX,1992-05-14,10.6875
+591341,FDX,1992-05-15,10.59375
+591342,FDX,1992-05-18,10.71875
+591343,FDX,1992-05-19,10.59375
+591344,FDX,1992-05-20,10.65625
+591345,FDX,1992-05-21,10.71875
+591346,FDX,1992-05-22,10.65625
+591347,FDX,1992-05-26,10.3125
+591348,FDX,1992-05-27,10.3125
+591349,FDX,1992-05-28,10.09375
+591350,FDX,1992-05-29,10.1875
+591351,FDX,1992-06-01,10.40625
+591352,FDX,1992-06-02,10.40625
+591353,FDX,1992-06-03,10.4375
+591354,FDX,1992-06-04,10.34375
+591355,FDX,1992-06-05,10.3125
+591356,FDX,1992-06-08,10.3125
+591357,FDX,1992-06-09,10.25
+591358,FDX,1992-06-10,10.1875
+591359,FDX,1992-06-11,10.25
+591360,FDX,1992-06-12,10.34375
+591361,FDX,1992-06-15,10.28125
+591362,FDX,1992-06-16,10.25
+591363,FDX,1992-06-17,10.21875
+591364,FDX,1992-06-18,10.0
+591365,FDX,1992-06-19,10.0
+591366,FDX,1992-06-22,10.0
+591367,FDX,1992-06-23,10.125
+591368,FDX,1992-06-24,10.125
+591369,FDX,1992-06-25,10.0625
+591370,FDX,1992-06-26,10.0625
+591371,FDX,1992-06-29,10.6875
+591372,FDX,1992-06-30,11.28125
+591373,FDX,1992-07-01,11.53125
+591374,FDX,1992-07-02,11.53125
+591375,FDX,1992-07-06,11.4375
+591376,FDX,1992-07-07,11.3125
+591377,FDX,1992-07-08,11.21875
+591378,FDX,1992-07-09,11.3125
+591379,FDX,1992-07-10,11.5625
+591380,FDX,1992-07-13,11.59375
+591381,FDX,1992-07-14,11.6875
+591382,FDX,1992-07-15,11.40625
+591383,FDX,1992-07-16,10.75
+591384,FDX,1992-07-17,10.71875
+591385,FDX,1992-07-20,10.6875
+591386,FDX,1992-07-21,10.5
+591387,FDX,1992-07-22,10.4375
+591388,FDX,1992-07-23,10.59375
+591389,FDX,1992-07-24,10.625
+591390,FDX,1992-07-27,10.625
+591391,FDX,1992-07-28,10.8125
+591392,FDX,1992-07-29,10.75
+591393,FDX,1992-07-30,10.625
+591394,FDX,1992-07-31,10.6875
+591395,FDX,1992-08-03,10.78125
+591396,FDX,1992-08-04,10.78125
+591397,FDX,1992-08-05,10.8125
+591398,FDX,1992-08-06,10.90625
+591399,FDX,1992-08-07,10.90625
+591400,FDX,1992-08-10,10.84375
+591401,FDX,1992-08-11,10.84375
+591402,FDX,1992-08-12,10.28125
+591403,FDX,1992-08-13,10.03125
+591404,FDX,1992-08-14,10.5
+591405,FDX,1992-08-17,10.3125
+591406,FDX,1992-08-18,10.25
+591407,FDX,1992-08-19,9.96875
+591408,FDX,1992-08-20,9.9375
+591409,FDX,1992-08-21,9.875
+591410,FDX,1992-08-24,9.625
+591411,FDX,1992-08-25,9.5
+591412,FDX,1992-08-26,9.40625
+591413,FDX,1992-08-27,9.53125
+591414,FDX,1992-08-28,9.5625
+591415,FDX,1992-08-31,9.59375
+591416,FDX,1992-09-01,9.875
+591417,FDX,1992-09-02,10.34375
+591418,FDX,1992-09-03,10.03125
+591419,FDX,1992-09-04,9.90625
+591420,FDX,1992-09-08,9.9375
+591421,FDX,1992-09-09,10.09375
+591422,FDX,1992-09-10,10.09375
+591423,FDX,1992-09-11,9.96875
+591424,FDX,1992-09-14,10.15625
+591425,FDX,1992-09-15,9.9375
+591426,FDX,1992-09-16,9.21875
+591427,FDX,1992-09-17,9.125
+591428,FDX,1992-09-18,9.15625
+591429,FDX,1992-09-21,9.125
+591430,FDX,1992-09-22,8.875
+591431,FDX,1992-09-23,8.78125
+591432,FDX,1992-09-24,9.125
+591433,FDX,1992-09-25,9.1875
+591434,FDX,1992-09-28,9.125
+591435,FDX,1992-09-29,9.03125
+591436,FDX,1992-09-30,9.03125
+591437,FDX,1992-10-01,8.96875
+591438,FDX,1992-10-02,8.90625
+591439,FDX,1992-10-05,9.15625
+591440,FDX,1992-10-06,9.28125
+591441,FDX,1992-10-07,9.3125
+591442,FDX,1992-10-08,9.5625
+591443,FDX,1992-10-09,9.4375
+591444,FDX,1992-10-12,9.625
+591445,FDX,1992-10-13,10.0
+591446,FDX,1992-10-14,9.8125
+591447,FDX,1992-10-15,9.75
+591448,FDX,1992-10-16,10.40625
+591449,FDX,1992-10-19,10.6875
+591450,FDX,1992-10-20,10.6875
+591451,FDX,1992-10-21,10.75
+591452,FDX,1992-10-22,10.71875
+591453,FDX,1992-10-23,10.71875
+591454,FDX,1992-10-26,11.25
+591455,FDX,1992-10-27,11.28125
+591456,FDX,1992-10-28,11.21875
+591457,FDX,1992-10-29,11.4375
+591458,FDX,1992-10-30,11.28125
+591459,FDX,1992-11-02,11.59375
+591460,FDX,1992-11-03,11.375
+591461,FDX,1992-11-04,11.8125
+591462,FDX,1992-11-05,12.15625
+591463,FDX,1992-11-06,12.0
+591464,FDX,1992-11-09,11.96875
+591465,FDX,1992-11-10,11.78125
+591466,FDX,1992-11-11,12.0625
+591467,FDX,1992-11-12,12.03125
+591468,FDX,1992-11-13,11.9375
+591469,FDX,1992-11-16,12.25
+591470,FDX,1992-11-17,12.125
+591471,FDX,1992-11-18,12.15625
+591472,FDX,1992-11-19,12.03125
+591473,FDX,1992-11-20,12.03125
+591474,FDX,1992-11-23,11.9375
+591475,FDX,1992-11-24,12.5
+591476,FDX,1992-11-25,12.40625
+591477,FDX,1992-11-27,12.4375
+591478,FDX,1992-11-30,12.21875
+591479,FDX,1992-12-01,12.3125
+591480,FDX,1992-12-02,13.09375
+591481,FDX,1992-12-03,13.375
+591482,FDX,1992-12-04,13.4375
+591483,FDX,1992-12-07,13.5625
+591484,FDX,1992-12-08,13.53125
+591485,FDX,1992-12-09,13.625
+591486,FDX,1992-12-10,13.40625
+591487,FDX,1992-12-11,13.34375
+591488,FDX,1992-12-14,13.40625
+591489,FDX,1992-12-15,13.75
+591490,FDX,1992-12-16,13.6875
+591491,FDX,1992-12-17,13.875
+591492,FDX,1992-12-18,13.65625
+591493,FDX,1992-12-21,13.875
+591494,FDX,1992-12-22,13.875
+591495,FDX,1992-12-23,13.625
+591496,FDX,1992-12-24,13.46875
+591497,FDX,1992-12-28,13.5625
+591498,FDX,1992-12-29,13.34375
+591499,FDX,1992-12-30,13.65625
+591500,FDX,1992-12-31,13.625
+591501,FDX,1993-01-04,14.0
+591502,FDX,1993-01-05,13.875
+591503,FDX,1993-01-06,13.9375
+591504,FDX,1993-01-07,14.125
+591505,FDX,1993-01-08,14.0625
+591506,FDX,1993-01-11,13.84375
+591507,FDX,1993-01-12,13.6875
+591508,FDX,1993-01-13,13.5625
+591509,FDX,1993-01-14,14.0625
+591510,FDX,1993-01-15,14.1875
+591511,FDX,1993-01-18,14.21875
+591512,FDX,1993-01-19,14.21875
+591513,FDX,1993-01-20,14.3125
+591514,FDX,1993-01-21,14.09375
+591515,FDX,1993-01-22,14.0625
+591516,FDX,1993-01-25,14.0625
+591517,FDX,1993-01-26,14.03125
+591518,FDX,1993-01-27,14.0625
+591519,FDX,1993-01-28,14.03125
+591520,FDX,1993-01-29,14.15625
+591521,FDX,1993-02-01,14.40625
+591522,FDX,1993-02-02,14.375
+591523,FDX,1993-02-03,14.59375
+591524,FDX,1993-02-04,15.0
+591525,FDX,1993-02-05,15.1875
+591526,FDX,1993-02-08,14.96875
+591527,FDX,1993-02-09,14.65625
+591528,FDX,1993-02-10,14.53125
+591529,FDX,1993-02-11,14.71875
+591530,FDX,1993-02-12,14.53125
+591531,FDX,1993-02-16,14.09375
+591532,FDX,1993-02-17,14.03125
+591533,FDX,1993-02-18,14.0625
+591534,FDX,1993-02-19,14.09375
+591535,FDX,1993-02-22,14.09375
+591536,FDX,1993-02-23,13.9375
+591537,FDX,1993-02-24,14.15625
+591538,FDX,1993-02-25,14.4375
+591539,FDX,1993-02-26,14.09375
+591540,FDX,1993-03-01,13.625
+591541,FDX,1993-03-02,13.46875
+591542,FDX,1993-03-03,13.65625
+591543,FDX,1993-03-04,13.84375
+591544,FDX,1993-03-05,14.03125
+591545,FDX,1993-03-08,14.40625
+591546,FDX,1993-03-09,14.625
+591547,FDX,1993-03-10,14.5625
+591548,FDX,1993-03-11,14.28125
+591549,FDX,1993-03-12,13.96875
+591550,FDX,1993-03-15,14.59375
+591551,FDX,1993-03-16,14.46875
+591552,FDX,1993-03-17,14.3125
+591553,FDX,1993-03-18,14.4375
+591554,FDX,1993-03-19,14.28125
+591555,FDX,1993-03-22,13.9375
+591556,FDX,1993-03-23,13.84375
+591557,FDX,1993-03-24,14.09375
+591558,FDX,1993-03-25,14.21875
+591559,FDX,1993-03-26,14.21875
+591560,FDX,1993-03-29,14.3125
+591561,FDX,1993-03-30,14.25
+591562,FDX,1993-03-31,14.09375
+591563,FDX,1993-04-01,14.03125
+591564,FDX,1993-04-02,13.4375
+591565,FDX,1993-04-05,13.28125
+591566,FDX,1993-04-06,13.625
+591567,FDX,1993-04-07,13.6875
+591568,FDX,1993-04-08,13.4375
+591569,FDX,1993-04-12,13.4375
+591570,FDX,1993-04-13,13.46875
+591571,FDX,1993-04-14,13.6875
+591572,FDX,1993-04-15,13.9375
+591573,FDX,1993-04-16,13.78125
+591574,FDX,1993-04-19,13.34375
+591575,FDX,1993-04-20,13.0
+591576,FDX,1993-04-21,13.03125
+591577,FDX,1993-04-22,12.96875
+591578,FDX,1993-04-23,12.90625
+591579,FDX,1993-04-26,12.75
+591580,FDX,1993-04-27,12.78125
+591581,FDX,1993-04-28,12.5625
+591582,FDX,1993-04-29,12.1875
+591583,FDX,1993-04-30,12.09375
+591584,FDX,1993-05-03,12.3125
+591585,FDX,1993-05-04,12.21875
+591586,FDX,1993-05-05,12.25
+591587,FDX,1993-05-06,12.25
+591588,FDX,1993-05-07,12.0625
+591589,FDX,1993-05-10,12.0
+591590,FDX,1993-05-11,12.28125
+591591,FDX,1993-05-12,13.0
+591592,FDX,1993-05-13,12.8125
+591593,FDX,1993-05-14,12.59375
+591594,FDX,1993-05-17,12.59375
+591595,FDX,1993-05-18,12.375
+591596,FDX,1993-05-19,12.46875
+591597,FDX,1993-05-20,12.5
+591598,FDX,1993-05-21,12.4375
+591599,FDX,1993-05-24,12.34375
+591600,FDX,1993-05-25,12.25
+591601,FDX,1993-05-26,12.3125
+591602,FDX,1993-05-27,12.21875
+591603,FDX,1993-05-28,12.25
+591604,FDX,1993-06-01,12.5
+591605,FDX,1993-06-02,12.46875
+591606,FDX,1993-06-03,11.375
+591607,FDX,1993-06-04,11.625
+591608,FDX,1993-06-07,11.6875
+591609,FDX,1993-06-08,11.53125
+591610,FDX,1993-06-09,11.375
+591611,FDX,1993-06-10,11.25
+591612,FDX,1993-06-11,11.21875
+591613,FDX,1993-06-14,11.15625
+591614,FDX,1993-06-15,11.25
+591615,FDX,1993-06-16,11.1875
+591616,FDX,1993-06-17,11.25
+591617,FDX,1993-06-18,11.25
+591618,FDX,1993-06-21,11.3125
+591619,FDX,1993-06-22,11.4375
+591620,FDX,1993-06-23,11.4375
+591621,FDX,1993-06-24,11.46875
+591622,FDX,1993-06-25,11.5625
+591623,FDX,1993-06-28,11.6875
+591624,FDX,1993-06-29,11.4375
+591625,FDX,1993-06-30,11.65625
+591626,FDX,1993-07-01,11.71875
+591627,FDX,1993-07-02,11.8125
+591628,FDX,1993-07-06,11.71875
+591629,FDX,1993-07-07,11.40625
+591630,FDX,1993-07-08,11.78125
+591631,FDX,1993-07-09,11.75
+591632,FDX,1993-07-12,11.46875
+591633,FDX,1993-07-13,11.71875
+591634,FDX,1993-07-14,13.34375
+591635,FDX,1993-07-15,13.625
+591636,FDX,1993-07-16,13.65625
+591637,FDX,1993-07-19,13.65625
+591638,FDX,1993-07-20,13.46875
+591639,FDX,1993-07-21,13.21875
+591640,FDX,1993-07-22,13.28125
+591641,FDX,1993-07-23,13.46875
+591642,FDX,1993-07-26,13.3125
+591643,FDX,1993-07-27,13.4375
+591644,FDX,1993-07-28,13.28125
+591645,FDX,1993-07-29,13.09375
+591646,FDX,1993-07-30,13.1875
+591647,FDX,1993-08-02,13.21875
+591648,FDX,1993-08-03,13.0625
+591649,FDX,1993-08-04,13.15625
+591650,FDX,1993-08-05,13.34375
+591651,FDX,1993-08-06,13.5
+591652,FDX,1993-08-09,14.0
+591653,FDX,1993-08-10,14.15625
+591654,FDX,1993-08-11,13.875
+591655,FDX,1993-08-12,13.78125
+591656,FDX,1993-08-13,13.84375
+591657,FDX,1993-08-16,13.96875
+591658,FDX,1993-08-17,14.375
+591659,FDX,1993-08-18,14.84375
+591660,FDX,1993-08-19,15.0625
+591661,FDX,1993-08-20,14.96875
+591662,FDX,1993-08-23,14.9375
+591663,FDX,1993-08-24,15.0
+591664,FDX,1993-08-25,15.0
+591665,FDX,1993-08-26,14.9375
+591666,FDX,1993-08-27,14.9375
+591667,FDX,1993-08-30,14.9375
+591668,FDX,1993-08-31,14.9375
+591669,FDX,1993-09-01,14.78125
+591670,FDX,1993-09-02,14.28125
+591671,FDX,1993-09-03,14.1875
+591672,FDX,1993-09-07,13.90625
+591673,FDX,1993-09-08,13.8125
+591674,FDX,1993-09-09,14.09375
+591675,FDX,1993-09-10,13.875
+591676,FDX,1993-09-13,13.96875
+591677,FDX,1993-09-14,13.84375
+591678,FDX,1993-09-15,14.6875
+591679,FDX,1993-09-16,14.4375
+591680,FDX,1993-09-17,14.71875
+591681,FDX,1993-09-20,14.875
+591682,FDX,1993-09-21,14.78125
+591683,FDX,1993-09-22,15.3125
+591684,FDX,1993-09-23,15.59375
+591685,FDX,1993-09-24,15.5625
+591686,FDX,1993-09-27,15.8125
+591687,FDX,1993-09-28,15.71875
+591688,FDX,1993-09-29,15.5
+591689,FDX,1993-09-30,15.46875
+591690,FDX,1993-10-01,15.5
+591691,FDX,1993-10-04,15.78125
+591692,FDX,1993-10-05,15.71875
+591693,FDX,1993-10-06,15.78125
+591694,FDX,1993-10-07,15.71875
+591695,FDX,1993-10-08,16.46875
+591696,FDX,1993-10-11,16.5
+591697,FDX,1993-10-12,16.25
+591698,FDX,1993-10-13,16.125
+591699,FDX,1993-10-14,16.25
+591700,FDX,1993-10-15,16.125
+591701,FDX,1993-10-18,16.25
+591702,FDX,1993-10-19,16.53125
+591703,FDX,1993-10-20,16.71875
+591704,FDX,1993-10-21,16.71875
+591705,FDX,1993-10-22,16.9375
+591706,FDX,1993-10-25,16.75
+591707,FDX,1993-10-26,16.96875
+591708,FDX,1993-10-27,16.6875
+591709,FDX,1993-10-28,16.71875
+591710,FDX,1993-10-29,16.875
+591711,FDX,1993-11-01,16.875
+591712,FDX,1993-11-02,16.8125
+591713,FDX,1993-11-03,16.65625
+591714,FDX,1993-11-04,16.15625
+591715,FDX,1993-11-05,16.3125
+591716,FDX,1993-11-08,16.4375
+591717,FDX,1993-11-09,16.6875
+591718,FDX,1993-11-10,16.9375
+591719,FDX,1993-11-11,16.78125
+591720,FDX,1993-11-12,16.8125
+591721,FDX,1993-11-15,16.90625
+591722,FDX,1993-11-16,17.4375
+591723,FDX,1993-11-17,17.21875
+591724,FDX,1993-11-18,17.0625
+591725,FDX,1993-11-19,16.65625
+591726,FDX,1993-11-22,16.375
+591727,FDX,1993-11-23,16.34375
+591728,FDX,1993-11-24,16.71875
+591729,FDX,1993-11-26,16.84375
+591730,FDX,1993-11-29,17.1875
+591731,FDX,1993-11-30,17.875
+591732,FDX,1993-12-01,17.875
+591733,FDX,1993-12-02,17.75
+591734,FDX,1993-12-03,17.8125
+591735,FDX,1993-12-06,17.625
+591736,FDX,1993-12-07,17.3125
+591737,FDX,1993-12-08,17.1875
+591738,FDX,1993-12-09,17.0625
+591739,FDX,1993-12-10,17.09375
+591740,FDX,1993-12-13,17.5
+591741,FDX,1993-12-14,17.875
+591742,FDX,1993-12-15,17.40625
+591743,FDX,1993-12-16,17.15625
+591744,FDX,1993-12-17,17.34375
+591745,FDX,1993-12-20,17.4375
+591746,FDX,1993-12-21,17.5625
+591747,FDX,1993-12-22,17.71875
+591748,FDX,1993-12-23,17.5
+591749,FDX,1993-12-27,17.71875
+591750,FDX,1993-12-28,17.71875
+591751,FDX,1993-12-29,17.75
+591752,FDX,1993-12-30,17.8125
+591753,FDX,1993-12-31,17.71875
+591754,FDX,1994-01-03,17.4375
+591755,FDX,1994-01-04,17.40625
+591756,FDX,1994-01-05,17.71875
+591757,FDX,1994-01-06,18.125
+591758,FDX,1994-01-07,18.15625
+591759,FDX,1994-01-10,18.40625
+591760,FDX,1994-01-11,18.1875
+591761,FDX,1994-01-12,18.84375
+591762,FDX,1994-01-13,18.875
+591763,FDX,1994-01-14,19.0
+591764,FDX,1994-01-17,18.71875
+591765,FDX,1994-01-18,18.625
+591766,FDX,1994-01-19,18.5625
+591767,FDX,1994-01-20,18.375
+591768,FDX,1994-01-21,19.09375
+591769,FDX,1994-01-24,18.65625
+591770,FDX,1994-01-25,18.0625
+591771,FDX,1994-01-26,18.25
+591772,FDX,1994-01-27,18.4375
+591773,FDX,1994-01-28,18.75
+591774,FDX,1994-01-31,19.0
+591775,FDX,1994-02-01,19.0
+591776,FDX,1994-02-02,18.9375
+591777,FDX,1994-02-03,18.9375
+591778,FDX,1994-02-04,19.375
+591779,FDX,1994-02-07,19.15625
+591780,FDX,1994-02-08,19.1875
+591781,FDX,1994-02-09,19.21875
+591782,FDX,1994-02-10,19.28125
+591783,FDX,1994-02-11,19.1875
+591784,FDX,1994-02-14,19.0
+591785,FDX,1994-02-15,19.125
+591786,FDX,1994-02-16,18.9375
+591787,FDX,1994-02-17,19.0
+591788,FDX,1994-02-18,19.125
+591789,FDX,1994-02-22,19.15625
+591790,FDX,1994-02-23,19.15625
+591791,FDX,1994-02-24,19.0625
+591792,FDX,1994-02-25,18.84375
+591793,FDX,1994-02-28,18.71875
+591794,FDX,1994-03-01,18.375
+591795,FDX,1994-03-02,18.21875
+591796,FDX,1994-03-03,18.0625
+591797,FDX,1994-03-04,18.09375
+591798,FDX,1994-03-07,17.6875
+591799,FDX,1994-03-08,17.5
+591800,FDX,1994-03-09,17.1875
+591801,FDX,1994-03-10,17.0625
+591802,FDX,1994-03-11,16.90625
+591803,FDX,1994-03-14,17.65625
+591804,FDX,1994-03-15,17.5
+591805,FDX,1994-03-16,17.96875
+591806,FDX,1994-03-17,17.84375
+591807,FDX,1994-03-18,17.8125
+591808,FDX,1994-03-21,17.5625
+591809,FDX,1994-03-22,17.4375
+591810,FDX,1994-03-23,17.78125
+591811,FDX,1994-03-24,17.4375
+591812,FDX,1994-03-25,17.34375
+591813,FDX,1994-03-28,17.25
+591814,FDX,1994-03-29,17.15625
+591815,FDX,1994-03-30,16.6875
+591816,FDX,1994-03-31,16.71875
+591817,FDX,1994-04-04,16.5625
+591818,FDX,1994-04-05,16.75
+591819,FDX,1994-04-06,16.84375
+591820,FDX,1994-04-07,16.71875
+591821,FDX,1994-04-08,16.28125
+591822,FDX,1994-04-11,16.21875
+591823,FDX,1994-04-12,16.5
+591824,FDX,1994-04-13,17.4375
+591825,FDX,1994-04-14,17.78125
+591826,FDX,1994-04-15,17.75
+591827,FDX,1994-04-18,17.6875
+591828,FDX,1994-04-19,17.71875
+591829,FDX,1994-04-20,17.75
+591830,FDX,1994-04-21,17.90625
+591831,FDX,1994-04-22,18.0
+591832,FDX,1994-04-25,18.40625
+591833,FDX,1994-04-26,18.46875
+591834,FDX,1994-04-28,18.59375
+591835,FDX,1994-04-29,19.0625
+591836,FDX,1994-05-02,19.0625
+591837,FDX,1994-05-03,19.375
+591838,FDX,1994-05-04,19.28125
+591839,FDX,1994-05-05,18.8125
+591840,FDX,1994-05-06,18.5625
+591841,FDX,1994-05-09,18.4375
+591842,FDX,1994-05-10,18.3125
+591843,FDX,1994-05-11,18.125
+591844,FDX,1994-05-12,18.0
+591845,FDX,1994-05-13,17.875
+591846,FDX,1994-05-16,17.96875
+591847,FDX,1994-05-17,18.03125
+591848,FDX,1994-05-18,18.46875
+591849,FDX,1994-05-19,18.75
+591850,FDX,1994-05-20,18.6875
+591851,FDX,1994-05-23,18.71875
+591852,FDX,1994-05-24,18.75
+591853,FDX,1994-05-25,18.78125
+591854,FDX,1994-05-26,18.84375
+591855,FDX,1994-05-27,19.125
+591856,FDX,1994-05-31,19.125
+591857,FDX,1994-06-01,18.90625
+591858,FDX,1994-06-02,18.6875
+591859,FDX,1994-06-03,18.9375
+591860,FDX,1994-06-06,18.9375
+591861,FDX,1994-06-07,18.9375
+591862,FDX,1994-06-08,19.25
+591863,FDX,1994-06-09,19.03125
+591864,FDX,1994-06-10,18.875
+591865,FDX,1994-06-13,19.03125
+591866,FDX,1994-06-14,19.3125
+591867,FDX,1994-06-15,19.21875
+591868,FDX,1994-06-16,20.1875
+591869,FDX,1994-06-17,19.59375
+591870,FDX,1994-06-20,19.65625
+591871,FDX,1994-06-21,18.71875
+591872,FDX,1994-06-22,18.9375
+591873,FDX,1994-06-23,19.0
+591874,FDX,1994-06-24,18.75
+591875,FDX,1994-06-27,18.71875
+591876,FDX,1994-06-28,18.5
+591877,FDX,1994-06-29,18.59375
+591878,FDX,1994-06-30,18.6875
+591879,FDX,1994-07-01,18.6875
+591880,FDX,1994-07-05,18.625
+591881,FDX,1994-07-06,18.1875
+591882,FDX,1994-07-07,18.3125
+591883,FDX,1994-07-08,17.84375
+591884,FDX,1994-07-11,17.4375
+591885,FDX,1994-07-12,17.21875
+591886,FDX,1994-07-13,17.15625
+591887,FDX,1994-07-14,17.46875
+591888,FDX,1994-07-15,17.53125
+591889,FDX,1994-07-18,17.5
+591890,FDX,1994-07-19,17.625
+591891,FDX,1994-07-20,17.3125
+591892,FDX,1994-07-21,17.25
+591893,FDX,1994-07-22,17.6875
+591894,FDX,1994-07-25,17.34375
+591895,FDX,1994-07-26,17.0625
+591896,FDX,1994-07-27,16.84375
+591897,FDX,1994-07-28,16.84375
+591898,FDX,1994-07-29,16.625
+591899,FDX,1994-08-01,16.0
+591900,FDX,1994-08-02,16.40625
+591901,FDX,1994-08-03,16.96875
+591902,FDX,1994-08-04,16.875
+591903,FDX,1994-08-05,16.78125
+591904,FDX,1994-08-08,16.53125
+591905,FDX,1994-08-09,16.46875
+591906,FDX,1994-08-10,16.4375
+591907,FDX,1994-08-11,16.09375
+591908,FDX,1994-08-12,16.5625
+591909,FDX,1994-08-15,16.78125
+591910,FDX,1994-08-16,17.1875
+591911,FDX,1994-08-17,17.3125
+591912,FDX,1994-08-18,17.25
+591913,FDX,1994-08-19,17.28125
+591914,FDX,1994-08-22,17.21875
+591915,FDX,1994-08-23,17.3125
+591916,FDX,1994-08-24,17.625
+591917,FDX,1994-08-25,17.4375
+591918,FDX,1994-08-26,17.46875
+591919,FDX,1994-08-29,17.4375
+591920,FDX,1994-08-30,17.5
+591921,FDX,1994-08-31,17.71875
+591922,FDX,1994-09-01,17.65625
+591923,FDX,1994-09-02,17.625
+591924,FDX,1994-09-06,17.6875
+591925,FDX,1994-09-07,17.65625
+591926,FDX,1994-09-08,17.65625
+591927,FDX,1994-09-09,17.3125
+591928,FDX,1994-09-12,17.0625
+591929,FDX,1994-09-13,17.25
+591930,FDX,1994-09-14,17.5625
+591931,FDX,1994-09-15,16.9375
+591932,FDX,1994-09-16,16.65625
+591933,FDX,1994-09-19,16.125
+591934,FDX,1994-09-20,15.0
+591935,FDX,1994-09-21,15.0
+591936,FDX,1994-09-22,15.40625
+591937,FDX,1994-09-23,15.3125
+591938,FDX,1994-09-26,15.40625
+591939,FDX,1994-09-27,15.40625
+591940,FDX,1994-09-28,15.6875
+591941,FDX,1994-09-29,15.5625
+591942,FDX,1994-09-30,15.46875
+591943,FDX,1994-10-03,15.3125
+591944,FDX,1994-10-04,14.6875
+591945,FDX,1994-10-05,15.0
+591946,FDX,1994-10-06,15.25
+591947,FDX,1994-10-07,15.71875
+591948,FDX,1994-10-10,15.8125
+591949,FDX,1994-10-11,15.96875
+591950,FDX,1994-10-12,16.125
+591951,FDX,1994-10-13,16.03125
+591952,FDX,1994-10-14,15.96875
+591953,FDX,1994-10-17,15.90625
+591954,FDX,1994-10-18,15.78125
+591955,FDX,1994-10-19,16.40625
+591956,FDX,1994-10-20,16.21875
+591957,FDX,1994-10-21,15.90625
+591958,FDX,1994-10-24,15.46875
+591959,FDX,1994-10-25,15.125
+591960,FDX,1994-10-26,14.875
+591961,FDX,1994-10-27,14.8125
+591962,FDX,1994-10-28,15.3125
+591963,FDX,1994-10-31,15.1875
+591964,FDX,1994-11-01,15.09375
+591965,FDX,1994-11-02,15.0
+591966,FDX,1994-11-03,15.03125
+591967,FDX,1994-11-04,14.875
+591968,FDX,1994-11-07,14.875
+591969,FDX,1994-11-08,14.6875
+591970,FDX,1994-11-09,14.75
+591971,FDX,1994-11-10,14.6875
+591972,FDX,1994-11-11,14.59375
+591973,FDX,1994-11-14,15.0625
+591974,FDX,1994-11-15,14.90625
+591975,FDX,1994-11-16,14.84375
+591976,FDX,1994-11-17,14.8125
+591977,FDX,1994-11-18,14.90625
+591978,FDX,1994-11-21,15.09375
+591979,FDX,1994-11-22,15.03125
+591980,FDX,1994-11-23,14.4375
+591981,FDX,1994-11-25,14.46875
+591982,FDX,1994-11-28,14.125
+591983,FDX,1994-11-29,14.3125
+591984,FDX,1994-11-30,14.21875
+591985,FDX,1994-12-01,14.0625
+591986,FDX,1994-12-02,13.96875
+591987,FDX,1994-12-05,13.9375
+591988,FDX,1994-12-06,13.875
+591989,FDX,1994-12-07,13.9375
+591990,FDX,1994-12-08,13.46875
+591991,FDX,1994-12-09,13.5
+591992,FDX,1994-12-12,13.84375
+591993,FDX,1994-12-13,13.75
+591994,FDX,1994-12-14,14.28125
+591995,FDX,1994-12-15,14.28125
+591996,FDX,1994-12-16,14.34375
+591997,FDX,1994-12-19,14.53125
+591998,FDX,1994-12-20,14.71875
+591999,FDX,1994-12-21,14.75
+592000,FDX,1994-12-22,14.625
+592001,FDX,1994-12-23,14.84375
+592002,FDX,1994-12-27,14.9375
+592003,FDX,1994-12-28,14.9375
+592004,FDX,1994-12-29,15.0
+592005,FDX,1994-12-30,15.0625
+592006,FDX,1995-01-03,15.09375
+592007,FDX,1995-01-04,15.0625
+592008,FDX,1995-01-05,15.21875
+592009,FDX,1995-01-06,15.1875
+592010,FDX,1995-01-09,15.25
+592011,FDX,1995-01-10,15.21875
+592012,FDX,1995-01-11,15.09375
+592013,FDX,1995-01-12,15.0
+592014,FDX,1995-01-13,15.25
+592015,FDX,1995-01-16,15.40625
+592016,FDX,1995-01-17,15.625
+592017,FDX,1995-01-18,15.78125
+592018,FDX,1995-01-19,15.84375
+592019,FDX,1995-01-20,15.625
+592020,FDX,1995-01-23,15.53125
+592021,FDX,1995-01-24,15.375
+592022,FDX,1995-01-25,15.6875
+592023,FDX,1995-01-26,15.3125
+592024,FDX,1995-01-27,15.375
+592025,FDX,1995-01-30,15.5
+592026,FDX,1995-01-31,15.1875
+592027,FDX,1995-02-01,15.1875
+592028,FDX,1995-02-02,15.53125
+592029,FDX,1995-02-03,15.5
+592030,FDX,1995-02-06,15.375
+592031,FDX,1995-02-07,15.28125
+592032,FDX,1995-02-08,15.09375
+592033,FDX,1995-02-09,15.15625
+592034,FDX,1995-02-10,15.5
+592035,FDX,1995-02-13,16.09375
+592036,FDX,1995-02-14,15.6875
+592037,FDX,1995-02-15,15.6875
+592038,FDX,1995-02-16,15.625
+592039,FDX,1995-02-17,15.625
+592040,FDX,1995-02-21,15.65625
+592041,FDX,1995-02-22,15.6875
+592042,FDX,1995-02-23,16.3125
+592043,FDX,1995-02-24,16.09375
+592044,FDX,1995-02-27,16.1875
+592045,FDX,1995-02-28,16.28125
+592046,FDX,1995-03-01,15.90625
+592047,FDX,1995-03-02,15.84375
+592048,FDX,1995-03-03,15.6875
+592049,FDX,1995-03-06,15.65625
+592050,FDX,1995-03-07,15.5625
+592051,FDX,1995-03-08,15.5
+592052,FDX,1995-03-09,15.46875
+592053,FDX,1995-03-10,15.71875
+592054,FDX,1995-03-13,16.375
+592055,FDX,1995-03-14,16.71875
+592056,FDX,1995-03-15,16.53125
+592057,FDX,1995-03-16,16.4375
+592058,FDX,1995-03-17,16.4375
+592059,FDX,1995-03-20,16.59375
+592060,FDX,1995-03-21,16.25
+592061,FDX,1995-03-22,16.46875
+592062,FDX,1995-03-23,16.375
+592063,FDX,1995-03-24,16.40625
+592064,FDX,1995-03-27,17.0
+592065,FDX,1995-03-28,17.1875
+592066,FDX,1995-03-29,17.03125
+592067,FDX,1995-03-30,17.15625
+592068,FDX,1995-03-31,16.90625
+592069,FDX,1995-04-03,16.59375
+592070,FDX,1995-04-04,17.03125
+592071,FDX,1995-04-05,16.96875
+592072,FDX,1995-04-06,17.34375
+592073,FDX,1995-04-07,17.40625
+592074,FDX,1995-04-10,17.34375
+592075,FDX,1995-04-11,17.40625
+592076,FDX,1995-04-12,17.375
+592077,FDX,1995-04-13,17.3125
+592078,FDX,1995-04-17,17.0625
+592079,FDX,1995-04-18,17.125
+592080,FDX,1995-04-19,17.125
+592081,FDX,1995-04-20,16.96875
+592082,FDX,1995-04-21,16.9375
+592083,FDX,1995-04-24,16.84375
+592084,FDX,1995-04-25,16.71875
+592085,FDX,1995-04-26,16.875
+592086,FDX,1995-04-27,16.96875
+592087,FDX,1995-04-28,17.0
+592088,FDX,1995-05-01,16.96875
+592089,FDX,1995-05-02,16.78125
+592090,FDX,1995-05-03,16.5
+592091,FDX,1995-05-04,16.125
+592092,FDX,1995-05-05,15.6875
+592093,FDX,1995-05-08,15.75
+592094,FDX,1995-05-09,15.8125
+592095,FDX,1995-05-10,15.53125
+592096,FDX,1995-05-11,15.5625
+592097,FDX,1995-05-12,15.75
+592098,FDX,1995-05-15,15.75
+592099,FDX,1995-05-16,15.75
+592100,FDX,1995-05-17,15.6875
+592101,FDX,1995-05-18,15.5625
+592102,FDX,1995-05-19,15.40625
+592103,FDX,1995-05-22,15.5625
+592104,FDX,1995-05-23,15.4375
+592105,FDX,1995-05-24,15.125
+592106,FDX,1995-05-25,15.0625
+592107,FDX,1995-05-26,15.1875
+592108,FDX,1995-05-30,15.03125
+592109,FDX,1995-05-31,14.96875
+592110,FDX,1995-06-01,14.8125
+592111,FDX,1995-06-02,14.8125
+592112,FDX,1995-06-05,14.78125
+592113,FDX,1995-06-06,14.6875
+592114,FDX,1995-06-07,14.75
+592115,FDX,1995-06-08,14.90625
+592116,FDX,1995-06-09,15.0
+592117,FDX,1995-06-12,15.28125
+592118,FDX,1995-06-13,15.65625
+592119,FDX,1995-06-14,15.71875
+592120,FDX,1995-06-15,15.625
+592121,FDX,1995-06-16,15.375
+592122,FDX,1995-06-19,15.21875
+592123,FDX,1995-06-20,14.96875
+592124,FDX,1995-06-21,15.34375
+592125,FDX,1995-06-22,15.625
+592126,FDX,1995-06-23,15.5
+592127,FDX,1995-06-26,15.4375
+592128,FDX,1995-06-27,15.4375
+592129,FDX,1995-06-28,15.46875
+592130,FDX,1995-06-29,15.25
+592131,FDX,1995-06-30,15.1875
+592132,FDX,1995-07-03,15.34375
+592133,FDX,1995-07-05,15.40625
+592134,FDX,1995-07-06,16.0625
+592135,FDX,1995-07-07,16.09375
+592136,FDX,1995-07-10,16.46875
+592137,FDX,1995-07-11,16.09375
+592138,FDX,1995-07-12,16.0625
+592139,FDX,1995-07-13,16.46875
+592140,FDX,1995-07-14,16.0625
+592141,FDX,1995-07-17,15.9375
+592142,FDX,1995-07-18,15.71875
+592143,FDX,1995-07-19,15.46875
+592144,FDX,1995-07-20,15.5
+592145,FDX,1995-07-21,16.125
+592146,FDX,1995-07-24,15.875
+592147,FDX,1995-07-25,16.1875
+592148,FDX,1995-07-26,16.34375
+592149,FDX,1995-07-27,16.90625
+592150,FDX,1995-07-28,16.9375
+592151,FDX,1995-07-31,16.875
+592152,FDX,1995-08-01,16.875
+592153,FDX,1995-08-02,16.84375
+592154,FDX,1995-08-03,17.1875
+592155,FDX,1995-08-04,17.375
+592156,FDX,1995-08-07,17.84375
+592157,FDX,1995-08-08,18.1875
+592158,FDX,1995-08-09,18.25
+592159,FDX,1995-08-10,18.5
+592160,FDX,1995-08-11,18.40625
+592161,FDX,1995-08-14,18.375
+592162,FDX,1995-08-15,18.5
+592163,FDX,1995-08-16,18.5
+592164,FDX,1995-08-17,18.84375
+592165,FDX,1995-08-18,18.40625
+592166,FDX,1995-08-21,18.375
+592167,FDX,1995-08-22,18.53125
+592168,FDX,1995-08-23,17.8125
+592169,FDX,1995-08-24,17.90625
+592170,FDX,1995-08-25,17.9375
+592171,FDX,1995-08-28,17.96875
+592172,FDX,1995-08-29,18.03125
+592173,FDX,1995-08-30,17.96875
+592174,FDX,1995-08-31,17.9375
+592175,FDX,1995-09-01,17.9375
+592176,FDX,1995-09-05,18.1875
+592177,FDX,1995-09-06,18.53125
+592178,FDX,1995-09-07,18.34375
+592179,FDX,1995-09-08,18.5
+592180,FDX,1995-09-11,18.25
+592181,FDX,1995-09-12,18.09375
+592182,FDX,1995-09-13,18.15625
+592183,FDX,1995-09-14,18.40625
+592184,FDX,1995-09-15,19.96875
+592185,FDX,1995-09-18,19.9375
+592186,FDX,1995-09-19,20.34375
+592187,FDX,1995-09-20,20.5
+592188,FDX,1995-09-21,20.53125
+592189,FDX,1995-09-22,20.375
+592190,FDX,1995-09-25,20.65625
+592191,FDX,1995-09-26,20.875
+592192,FDX,1995-09-27,20.40625
+592193,FDX,1995-09-28,20.625
+592194,FDX,1995-09-29,20.75
+592195,FDX,1995-10-02,20.84375
+592196,FDX,1995-10-03,20.65625
+592197,FDX,1995-10-04,20.65625
+592198,FDX,1995-10-05,20.5625
+592199,FDX,1995-10-06,20.375
+592200,FDX,1995-10-09,20.0
+592201,FDX,1995-10-10,20.0
+592202,FDX,1995-10-11,19.9375
+592203,FDX,1995-10-12,20.0
+592204,FDX,1995-10-13,20.21875
+592205,FDX,1995-10-16,20.21875
+592206,FDX,1995-10-17,20.21875
+592207,FDX,1995-10-18,20.40625
+592208,FDX,1995-10-19,20.21875
+592209,FDX,1995-10-20,20.3125
+592210,FDX,1995-10-23,20.1875
+592211,FDX,1995-10-24,20.96875
+592212,FDX,1995-10-25,20.40625
+592213,FDX,1995-10-26,20.40625
+592214,FDX,1995-10-27,20.3125
+592215,FDX,1995-10-30,20.65625
+592216,FDX,1995-10-31,20.53125
+592217,FDX,1995-11-01,20.46875
+592218,FDX,1995-11-02,21.5
+592219,FDX,1995-11-03,21.21875
+592220,FDX,1995-11-06,21.3125
+592221,FDX,1995-11-07,21.15625
+592222,FDX,1995-11-08,20.875
+592223,FDX,1995-11-09,20.9375
+592224,FDX,1995-11-10,20.90625
+592225,FDX,1995-11-13,20.625
+592226,FDX,1995-11-14,19.84375
+592227,FDX,1995-11-15,19.5
+592228,FDX,1995-11-16,19.4375
+592229,FDX,1995-11-17,19.875
+592230,FDX,1995-11-20,19.8125
+592231,FDX,1995-11-21,19.375
+592232,FDX,1995-11-22,19.40625
+592233,FDX,1995-11-24,19.5
+592234,FDX,1995-11-27,19.4375
+592235,FDX,1995-11-28,19.09375
+592236,FDX,1995-11-29,18.875
+592237,FDX,1995-11-30,18.625
+592238,FDX,1995-12-01,19.03125
+592239,FDX,1995-12-04,19.46875
+592240,FDX,1995-12-05,20.1875
+592241,FDX,1995-12-06,20.0625
+592242,FDX,1995-12-07,19.96875
+592243,FDX,1995-12-08,20.0625
+592244,FDX,1995-12-11,20.0
+592245,FDX,1995-12-12,20.0625
+592246,FDX,1995-12-13,20.40625
+592247,FDX,1995-12-14,19.09375
+592248,FDX,1995-12-15,18.78125
+592249,FDX,1995-12-18,18.0
+592250,FDX,1995-12-19,18.25
+592251,FDX,1995-12-20,18.0625
+592252,FDX,1995-12-21,17.28125
+592253,FDX,1995-12-22,17.5625
+592254,FDX,1995-12-26,17.53125
+592255,FDX,1995-12-27,17.46875
+592256,FDX,1995-12-28,17.375
+592257,FDX,1995-12-29,18.46875
+592258,FDX,1996-01-02,18.375
+592259,FDX,1996-01-03,18.53125
+592260,FDX,1996-01-04,18.9375
+592261,FDX,1996-01-05,18.71875
+592262,FDX,1996-01-08,18.90625
+592263,FDX,1996-01-09,18.59375
+592264,FDX,1996-01-10,18.1875
+592265,FDX,1996-01-11,18.28125
+592266,FDX,1996-01-12,18.25
+592267,FDX,1996-01-15,17.4375
+592268,FDX,1996-01-16,17.375
+592269,FDX,1996-01-17,17.34375
+592270,FDX,1996-01-18,17.40625
+592271,FDX,1996-01-19,17.53125
+592272,FDX,1996-01-22,17.65625
+592273,FDX,1996-01-23,17.8125
+592274,FDX,1996-01-24,17.9375
+592275,FDX,1996-01-25,17.84375
+592276,FDX,1996-01-26,17.78125
+592277,FDX,1996-01-29,17.59375
+592278,FDX,1996-01-30,17.625
+592279,FDX,1996-01-31,19.03125
+592280,FDX,1996-02-01,18.875
+592281,FDX,1996-02-02,18.875
+592282,FDX,1996-02-05,18.46875
+592283,FDX,1996-02-06,18.75
+592284,FDX,1996-02-07,18.8125
+592285,FDX,1996-02-08,19.375
+592286,FDX,1996-02-09,19.09375
+592287,FDX,1996-02-12,19.0
+592288,FDX,1996-02-13,18.9375
+592289,FDX,1996-02-14,18.9375
+592290,FDX,1996-02-15,18.46875
+592291,FDX,1996-02-16,18.25
+592292,FDX,1996-02-20,18.40625
+592293,FDX,1996-02-21,18.890625
+592294,FDX,1996-02-22,19.40625
+592295,FDX,1996-02-23,19.03125
+592296,FDX,1996-02-26,18.71875
+592297,FDX,1996-02-27,18.6875
+592298,FDX,1996-02-28,18.4375
+592299,FDX,1996-02-29,18.5
+592300,FDX,1996-03-01,18.53125
+592301,FDX,1996-03-04,18.6875
+592302,FDX,1996-03-05,18.84375
+592303,FDX,1996-03-06,18.5625
+592304,FDX,1996-03-07,18.1875
+592305,FDX,1996-03-08,17.625
+592306,FDX,1996-03-11,18.15625
+592307,FDX,1996-03-12,18.21875
+592308,FDX,1996-03-13,18.34375
+592309,FDX,1996-03-14,18.0
+592310,FDX,1996-03-15,17.5
+592311,FDX,1996-03-18,17.6875
+592312,FDX,1996-03-19,17.84375
+592313,FDX,1996-03-20,17.78125
+592314,FDX,1996-03-21,17.6875
+592315,FDX,1996-03-22,17.875
+592316,FDX,1996-03-25,17.625
+592317,FDX,1996-03-26,17.65625
+592318,FDX,1996-03-27,17.40625
+592319,FDX,1996-03-28,17.84375
+592320,FDX,1996-03-29,17.46875
+592321,FDX,1996-04-01,17.96875
+592322,FDX,1996-04-02,18.0625
+592323,FDX,1996-04-03,18.21875
+592324,FDX,1996-04-04,18.5625
+592325,FDX,1996-04-08,17.96875
+592326,FDX,1996-04-09,18.21875
+592327,FDX,1996-04-10,18.125
+592328,FDX,1996-04-11,17.90625
+592329,FDX,1996-04-12,17.9375
+592330,FDX,1996-04-15,18.75
+592331,FDX,1996-04-16,18.78125
+592332,FDX,1996-04-17,18.71875
+592333,FDX,1996-04-18,19.0
+592334,FDX,1996-04-19,19.0
+592335,FDX,1996-04-22,19.0625
+592336,FDX,1996-04-23,18.90625
+592337,FDX,1996-04-24,19.78125
+592338,FDX,1996-04-25,20.375
+592339,FDX,1996-04-26,20.40625
+592340,FDX,1996-04-29,20.25
+592341,FDX,1996-04-30,20.1875
+592342,FDX,1996-05-01,20.0
+592343,FDX,1996-05-02,19.78125
+592344,FDX,1996-05-03,19.46875
+592345,FDX,1996-05-06,19.4375
+592346,FDX,1996-05-07,19.3125
+592347,FDX,1996-05-08,19.34375
+592348,FDX,1996-05-09,19.5
+592349,FDX,1996-05-10,19.65625
+592350,FDX,1996-05-13,19.75
+592351,FDX,1996-05-14,19.59375
+592352,FDX,1996-05-15,20.09375
+592353,FDX,1996-05-16,20.03125
+592354,FDX,1996-05-17,20.09375
+592355,FDX,1996-05-20,20.21875
+592356,FDX,1996-05-21,20.3125
+592357,FDX,1996-05-22,20.3125
+592358,FDX,1996-05-23,19.96875
+592359,FDX,1996-05-24,20.0625
+592360,FDX,1996-05-28,19.28125
+592361,FDX,1996-05-29,19.3125
+592362,FDX,1996-05-30,19.34375
+592363,FDX,1996-05-31,19.15625
+592364,FDX,1996-06-03,19.21875
+592365,FDX,1996-06-04,19.21875
+592366,FDX,1996-06-05,19.40625
+592367,FDX,1996-06-06,19.4375
+592368,FDX,1996-06-07,19.15625
+592369,FDX,1996-06-10,19.15625
+592370,FDX,1996-06-11,19.34375
+592371,FDX,1996-06-12,19.71875
+592372,FDX,1996-06-13,19.75
+592373,FDX,1996-06-14,19.78125
+592374,FDX,1996-06-17,19.71875
+592375,FDX,1996-06-18,19.78125
+592376,FDX,1996-06-19,19.78125
+592377,FDX,1996-06-20,20.1875
+592378,FDX,1996-06-21,20.375
+592379,FDX,1996-06-24,20.375
+592380,FDX,1996-06-25,20.375
+592381,FDX,1996-06-26,20.1875
+592382,FDX,1996-06-27,20.3125
+592383,FDX,1996-06-28,20.5
+592384,FDX,1996-07-01,20.75
+592385,FDX,1996-07-02,20.625
+592386,FDX,1996-07-03,20.78125
+592387,FDX,1996-07-05,20.28125
+592388,FDX,1996-07-08,20.09375
+592389,FDX,1996-07-09,19.96875
+592390,FDX,1996-07-10,19.8125
+592391,FDX,1996-07-11,19.3125
+592392,FDX,1996-07-12,19.21875
+592393,FDX,1996-07-15,19.09375
+592394,FDX,1996-07-16,18.6875
+592395,FDX,1996-07-17,18.875
+592396,FDX,1996-07-18,19.9375
+592397,FDX,1996-07-19,19.46875
+592398,FDX,1996-07-22,19.25
+592399,FDX,1996-07-23,19.28125
+592400,FDX,1996-07-24,19.21875
+592401,FDX,1996-07-25,19.28125
+592402,FDX,1996-07-26,19.21875
+592403,FDX,1996-07-29,19.15625
+592404,FDX,1996-07-30,19.21875
+592405,FDX,1996-07-31,19.4375
+592406,FDX,1996-08-01,19.59375
+592407,FDX,1996-08-02,19.65625
+592408,FDX,1996-08-05,19.5
+592409,FDX,1996-08-06,19.25
+592410,FDX,1996-08-07,19.15625
+592411,FDX,1996-08-08,19.0
+592412,FDX,1996-08-09,18.96875
+592413,FDX,1996-08-12,18.875
+592414,FDX,1996-08-13,18.8125
+592415,FDX,1996-08-14,18.8125
+592416,FDX,1996-08-15,18.78125
+592417,FDX,1996-08-16,18.6875
+592418,FDX,1996-08-19,18.53125
+592419,FDX,1996-08-20,18.59375
+592420,FDX,1996-08-21,18.625
+592421,FDX,1996-08-22,18.5625
+592422,FDX,1996-08-23,18.75
+592423,FDX,1996-08-26,18.65625
+592424,FDX,1996-08-27,18.84375
+592425,FDX,1996-08-28,18.96875
+592426,FDX,1996-08-29,18.84375
+592427,FDX,1996-08-30,18.71875
+592428,FDX,1996-09-03,18.53125
+592429,FDX,1996-09-04,18.375
+592430,FDX,1996-09-05,18.125
+592431,FDX,1996-09-06,18.59375
+592432,FDX,1996-09-09,18.75
+592433,FDX,1996-09-10,18.8125
+592434,FDX,1996-09-11,18.75
+592435,FDX,1996-09-12,18.625
+592436,FDX,1996-09-13,18.75
+592437,FDX,1996-09-16,18.65625
+592438,FDX,1996-09-17,18.75
+592439,FDX,1996-09-18,18.71875
+592440,FDX,1996-09-19,18.71875
+592441,FDX,1996-09-20,19.375
+592442,FDX,1996-09-23,19.1875
+592443,FDX,1996-09-24,19.21875
+592444,FDX,1996-09-25,19.40625
+592445,FDX,1996-09-26,19.34375
+592446,FDX,1996-09-27,19.59375
+592447,FDX,1996-09-30,19.8125
+592448,FDX,1996-10-01,20.34375
+592449,FDX,1996-10-02,20.4375
+592450,FDX,1996-10-03,20.65625
+592451,FDX,1996-10-04,21.0
+592452,FDX,1996-10-07,20.84375
+592453,FDX,1996-10-08,20.625
+592454,FDX,1996-10-09,20.5
+592455,FDX,1996-10-10,20.28125
+592456,FDX,1996-10-11,20.40625
+592457,FDX,1996-10-14,20.34375
+592458,FDX,1996-10-15,20.46875
+592459,FDX,1996-10-16,20.15625
+592460,FDX,1996-10-17,20.03125
+592461,FDX,1996-10-18,20.0
+592462,FDX,1996-10-21,20.0
+592463,FDX,1996-10-22,20.0
+592464,FDX,1996-10-23,19.90625
+592465,FDX,1996-10-24,19.9375
+592466,FDX,1996-10-25,19.8125
+592467,FDX,1996-10-28,19.6875
+592468,FDX,1996-10-29,19.53125
+592469,FDX,1996-10-30,19.46875
+592470,FDX,1996-10-31,20.125
+592471,FDX,1996-11-01,20.03125
+592472,FDX,1996-11-04,20.75
+592473,FDX,1996-11-05,20.75
+592474,FDX,1996-11-06,20.4375
+592475,FDX,1996-11-07,21.1875
+592476,FDX,1996-11-08,21.375
+592477,FDX,1996-11-11,21.0625
+592478,FDX,1996-11-12,21.375
+592479,FDX,1996-11-13,21.0
+592480,FDX,1996-11-14,21.125
+592481,FDX,1996-11-15,20.9375
+592482,FDX,1996-11-18,21.0
+592483,FDX,1996-11-19,21.0
+592484,FDX,1996-11-20,21.0625
+592485,FDX,1996-11-21,21.125
+592486,FDX,1996-11-22,21.1875
+592487,FDX,1996-11-25,22.125
+592488,FDX,1996-11-26,22.4375
+592489,FDX,1996-11-27,21.875
+592490,FDX,1996-11-29,22.125
+592491,FDX,1996-12-02,22.0625
+592492,FDX,1996-12-03,21.75
+592493,FDX,1996-12-04,21.5625
+592494,FDX,1996-12-05,21.4375
+592495,FDX,1996-12-06,21.1875
+592496,FDX,1996-12-09,21.3125
+592497,FDX,1996-12-10,21.625
+592498,FDX,1996-12-11,21.3125
+592499,FDX,1996-12-12,20.0625
+592500,FDX,1996-12-13,20.8125
+592501,FDX,1996-12-16,20.6875
+592502,FDX,1996-12-17,20.9375
+592503,FDX,1996-12-18,20.5
+592504,FDX,1996-12-19,21.3125
+592505,FDX,1996-12-20,21.5625
+592506,FDX,1996-12-23,21.3125
+592507,FDX,1996-12-24,21.3125
+592508,FDX,1996-12-26,21.875
+592509,FDX,1996-12-27,21.9375
+592510,FDX,1996-12-30,22.3125
+592511,FDX,1996-12-31,22.25
+592512,FDX,1997-01-02,21.8125
+592513,FDX,1997-01-03,22.25
+592514,FDX,1997-01-06,21.8125
+592515,FDX,1997-01-07,21.75
+592516,FDX,1997-01-08,21.3125
+592517,FDX,1997-01-09,21.9375
+592518,FDX,1997-01-10,21.875
+592519,FDX,1997-01-13,21.875
+592520,FDX,1997-01-14,22.25
+592521,FDX,1997-01-15,22.6875
+592522,FDX,1997-01-16,23.1875
+592523,FDX,1997-01-17,23.5625
+592524,FDX,1997-01-20,23.75
+592525,FDX,1997-01-21,24.0625
+592526,FDX,1997-01-22,24.3125
+592527,FDX,1997-01-23,24.25
+592528,FDX,1997-01-24,24.125
+592529,FDX,1997-01-27,23.375
+592530,FDX,1997-01-28,23.5
+592531,FDX,1997-01-29,24.6875
+592532,FDX,1997-01-30,25.3125
+592533,FDX,1997-01-31,25.625
+592534,FDX,1997-02-03,25.5
+592535,FDX,1997-02-04,25.3125
+592536,FDX,1997-02-05,25.125
+592537,FDX,1997-02-06,25.0
+592538,FDX,1997-02-07,25.5
+592539,FDX,1997-02-10,25.375
+592540,FDX,1997-02-11,25.5
+592541,FDX,1997-02-12,25.3125
+592542,FDX,1997-02-13,26.0625
+592543,FDX,1997-02-14,26.1875
+592544,FDX,1997-02-18,26.0
+592545,FDX,1997-02-19,25.875
+592546,FDX,1997-02-20,25.9375
+592547,FDX,1997-02-21,26.0625
+592548,FDX,1997-02-24,26.375
+592549,FDX,1997-02-25,26.5625
+592550,FDX,1997-02-26,26.1875
+592551,FDX,1997-02-27,25.4375
+592552,FDX,1997-02-28,25.75
+592553,FDX,1997-03-03,25.9375
+592554,FDX,1997-03-04,26.5
+592555,FDX,1997-03-05,27.1875
+592556,FDX,1997-03-06,27.6875
+592557,FDX,1997-03-07,27.5
+592558,FDX,1997-03-10,27.375
+592559,FDX,1997-03-11,27.0
+592560,FDX,1997-03-12,27.375
+592561,FDX,1997-03-13,27.4375
+592562,FDX,1997-03-14,27.0625
+592563,FDX,1997-03-17,27.625
+592564,FDX,1997-03-18,28.125
+592565,FDX,1997-03-19,27.3125
+592566,FDX,1997-03-20,27.5
+592567,FDX,1997-03-21,28.125
+592568,FDX,1997-03-24,28.4375
+592569,FDX,1997-03-25,28.5625
+592570,FDX,1997-03-26,27.25
+592571,FDX,1997-03-27,26.9375
+592572,FDX,1997-03-31,26.0625
+592573,FDX,1997-04-01,26.25
+592574,FDX,1997-04-02,25.375
+592575,FDX,1997-04-03,25.5625
+592576,FDX,1997-04-04,26.625
+592577,FDX,1997-04-07,26.6875
+592578,FDX,1997-04-08,26.5625
+592579,FDX,1997-04-09,26.0
+592580,FDX,1997-04-10,25.8125
+592581,FDX,1997-04-11,25.1875
+592582,FDX,1997-04-14,25.375
+592583,FDX,1997-04-15,26.1875
+592584,FDX,1997-04-16,26.8125
+592585,FDX,1997-04-17,26.4375
+592586,FDX,1997-04-18,26.875
+592587,FDX,1997-04-21,25.875
+592588,FDX,1997-04-22,27.5625
+592589,FDX,1997-04-23,26.6875
+592590,FDX,1997-04-24,26.625
+592591,FDX,1997-04-25,25.875
+592592,FDX,1997-04-28,25.875
+592593,FDX,1997-04-29,26.25
+592594,FDX,1997-04-30,27.0
+592595,FDX,1997-05-01,26.6875
+592596,FDX,1997-05-02,27.125
+592597,FDX,1997-05-05,27.125
+592598,FDX,1997-05-06,26.875
+592599,FDX,1997-05-07,27.125
+592600,FDX,1997-05-08,27.1875
+592601,FDX,1997-05-09,27.125
+592602,FDX,1997-05-12,27.25
+592603,FDX,1997-05-13,27.375
+592604,FDX,1997-05-14,26.9375
+592605,FDX,1997-05-15,26.75
+592606,FDX,1997-05-16,26.3125
+592607,FDX,1997-05-19,26.6875
+592608,FDX,1997-05-20,26.625
+592609,FDX,1997-05-21,25.8125
+592610,FDX,1997-05-22,26.125
+592611,FDX,1997-05-23,26.4375
+592612,FDX,1997-05-27,25.625
+592613,FDX,1997-05-28,25.625
+592614,FDX,1997-05-29,25.875
+592615,FDX,1997-05-30,26.1875
+592616,FDX,1997-06-02,26.5625
+592617,FDX,1997-06-03,26.5
+592618,FDX,1997-06-04,26.5625
+592619,FDX,1997-06-05,27.0625
+592620,FDX,1997-06-06,28.125
+592621,FDX,1997-06-09,27.5625
+592622,FDX,1997-06-10,27.25
+592623,FDX,1997-06-11,27.125
+592624,FDX,1997-06-12,27.1875
+592625,FDX,1997-06-13,28.4375
+592626,FDX,1997-06-16,28.125
+592627,FDX,1997-06-17,28.375
+592628,FDX,1997-06-18,29.25
+592629,FDX,1997-06-19,29.5625
+592630,FDX,1997-06-20,29.75
+592631,FDX,1997-06-23,29.1875
+592632,FDX,1997-06-24,29.625
+592633,FDX,1997-06-25,28.8125
+592634,FDX,1997-06-26,29.1875
+592635,FDX,1997-06-27,28.78125
+592636,FDX,1997-06-30,28.9375
+592637,FDX,1997-07-01,29.28125
+592638,FDX,1997-07-02,29.4375
+592639,FDX,1997-07-03,29.5625
+592640,FDX,1997-07-07,30.0625
+592641,FDX,1997-07-08,30.03125
+592642,FDX,1997-07-09,29.15625
+592643,FDX,1997-07-10,28.78125
+592644,FDX,1997-07-11,29.0
+592645,FDX,1997-07-14,28.21875
+592646,FDX,1997-07-15,28.90625
+592647,FDX,1997-07-16,30.375
+592648,FDX,1997-07-17,30.0
+592649,FDX,1997-07-18,30.0
+592650,FDX,1997-07-21,29.5
+592651,FDX,1997-07-22,30.0
+592652,FDX,1997-07-23,29.65625
+592653,FDX,1997-07-24,30.4375
+592654,FDX,1997-07-25,30.4375
+592655,FDX,1997-07-28,29.875
+592656,FDX,1997-07-29,30.40625
+592657,FDX,1997-07-30,31.71875
+592658,FDX,1997-07-31,32.28125
+592659,FDX,1997-08-01,31.46875
+592660,FDX,1997-08-04,31.84375
+592661,FDX,1997-08-05,32.46875
+592662,FDX,1997-08-06,32.90625
+592663,FDX,1997-08-07,32.125
+592664,FDX,1997-08-08,31.40625
+592665,FDX,1997-08-11,31.96875
+592666,FDX,1997-08-12,32.375
+592667,FDX,1997-08-13,32.625
+592668,FDX,1997-08-14,32.8125
+592669,FDX,1997-08-15,32.65625
+592670,FDX,1997-08-18,33.09375
+592671,FDX,1997-08-19,33.5
+592672,FDX,1997-08-20,34.59375
+592673,FDX,1997-08-21,35.0
+592674,FDX,1997-08-22,34.65625
+592675,FDX,1997-08-25,34.25
+592676,FDX,1997-08-26,33.625
+592677,FDX,1997-08-27,33.53125
+592678,FDX,1997-08-28,32.96875
+592679,FDX,1997-08-29,33.21875
+592680,FDX,1997-09-02,33.59375
+592681,FDX,1997-09-03,34.15625
+592682,FDX,1997-09-04,34.0
+592683,FDX,1997-09-05,34.21875
+592684,FDX,1997-09-08,34.8125
+592685,FDX,1997-09-09,34.5
+592686,FDX,1997-09-10,34.21875
+592687,FDX,1997-09-11,33.5625
+592688,FDX,1997-09-12,33.6875
+592689,FDX,1997-09-15,35.625
+592690,FDX,1997-09-16,37.875
+592691,FDX,1997-09-17,37.625
+592692,FDX,1997-09-18,39.4375
+592693,FDX,1997-09-19,40.9375
+592694,FDX,1997-09-22,41.28125
+592695,FDX,1997-09-23,40.5
+592696,FDX,1997-09-24,40.1875
+592697,FDX,1997-09-25,40.15625
+592698,FDX,1997-09-26,40.0625
+592699,FDX,1997-09-29,39.6875
+592700,FDX,1997-09-30,40.0
+592701,FDX,1997-10-01,40.0
+592702,FDX,1997-10-02,40.0
+592703,FDX,1997-10-03,39.375
+592704,FDX,1997-10-06,37.625
+592705,FDX,1997-10-07,38.0625
+592706,FDX,1997-10-08,37.1875
+592707,FDX,1997-10-09,36.75
+592708,FDX,1997-10-10,35.6875
+592709,FDX,1997-10-13,37.25
+592710,FDX,1997-10-14,37.875
+592711,FDX,1997-10-15,38.15625
+592712,FDX,1997-10-16,37.1875
+592713,FDX,1997-10-17,36.59375
+592714,FDX,1997-10-20,37.03125
+592715,FDX,1997-10-21,38.0
+592716,FDX,1997-10-22,37.71875
+592717,FDX,1997-10-23,36.5625
+592718,FDX,1997-10-24,35.0
+592719,FDX,1997-10-27,31.75
+592720,FDX,1997-10-28,32.75
+592721,FDX,1997-10-29,33.1875
+592722,FDX,1997-10-30,33.03125
+592723,FDX,1997-10-31,33.375
+592724,FDX,1997-11-03,34.03125
+592725,FDX,1997-11-04,33.75
+592726,FDX,1997-11-05,33.53125
+592727,FDX,1997-11-06,33.84375
+592728,FDX,1997-11-07,33.84375
+592729,FDX,1997-11-10,32.15625
+592730,FDX,1997-11-11,32.1875
+592731,FDX,1997-11-12,30.875
+592732,FDX,1997-11-13,30.6875
+592733,FDX,1997-11-14,31.46875
+592734,FDX,1997-11-17,31.9375
+592735,FDX,1997-11-18,31.34375
+592736,FDX,1997-11-19,30.53125
+592737,FDX,1997-11-20,32.375
+592738,FDX,1997-11-21,32.65625
+592739,FDX,1997-11-24,32.21875
+592740,FDX,1997-11-25,32.4375
+592741,FDX,1997-11-26,33.375
+592742,FDX,1997-11-28,33.53125
+592743,FDX,1997-12-01,34.84375
+592744,FDX,1997-12-02,34.5
+592745,FDX,1997-12-03,33.84375
+592746,FDX,1997-12-04,33.5625
+592747,FDX,1997-12-05,33.53125
+592748,FDX,1997-12-08,34.25
+592749,FDX,1997-12-09,33.90625
+592750,FDX,1997-12-10,33.6875
+592751,FDX,1997-12-11,31.1875
+592752,FDX,1997-12-12,32.25
+592753,FDX,1997-12-15,31.4375
+592754,FDX,1997-12-16,30.5
+592755,FDX,1997-12-17,30.1875
+592756,FDX,1997-12-18,28.40625
+592757,FDX,1997-12-19,28.1875
+592758,FDX,1997-12-22,28.28125
+592759,FDX,1997-12-23,28.28125
+592760,FDX,1997-12-24,28.46875
+592761,FDX,1997-12-26,28.90625
+592762,FDX,1997-12-29,28.6875
+592763,FDX,1997-12-30,30.40625
+592764,FDX,1997-12-31,30.53125
+592765,FDX,1998-01-02,30.40625
+592766,FDX,1998-01-05,30.5625
+592767,FDX,1998-01-06,31.9375
+592768,FDX,1998-01-07,32.3125
+592769,FDX,1998-01-08,32.4375
+592770,FDX,1998-01-09,31.28125
+592771,FDX,1998-01-12,31.25
+592772,FDX,1998-01-13,31.625
+592773,FDX,1998-01-14,31.3125
+592774,FDX,1998-01-15,31.75
+592775,FDX,1998-01-16,32.9375
+592776,FDX,1998-01-20,33.21875
+592777,FDX,1998-01-21,33.0
+592778,FDX,1998-01-22,32.84375
+592779,FDX,1998-01-23,32.0
+592780,FDX,1998-01-26,31.96875
+592781,FDX,1998-01-27,32.0625
+592782,FDX,1998-01-28,33.21875
+592783,FDX,1998-01-29,32.8125
+592784,FDX,1998-01-30,32.53125
+592785,FDX,1998-02-02,33.71875
+592786,FDX,1998-02-03,33.875
+592787,FDX,1998-02-04,34.46875
+592788,FDX,1998-02-05,33.28125
+592789,FDX,1998-02-06,33.09375
+592790,FDX,1998-02-09,33.84375
+592791,FDX,1998-02-10,34.03125
+592792,FDX,1998-02-11,33.5
+592793,FDX,1998-02-12,34.28125
+592794,FDX,1998-02-13,34.1875
+592795,FDX,1998-02-17,33.9375
+592796,FDX,1998-02-18,33.625
+592797,FDX,1998-02-19,32.875
+592798,FDX,1998-02-20,32.8125
+592799,FDX,1998-02-23,33.0
+592800,FDX,1998-02-24,32.5
+592801,FDX,1998-02-25,33.625
+592802,FDX,1998-02-26,33.03125
+592803,FDX,1998-02-27,31.84375
+592804,FDX,1998-03-02,31.8125
+592805,FDX,1998-03-03,32.5
+592806,FDX,1998-03-04,32.125
+592807,FDX,1998-03-05,32.0
+592808,FDX,1998-03-06,32.75
+592809,FDX,1998-03-09,33.1875
+592810,FDX,1998-03-10,33.9375
+592811,FDX,1998-03-11,33.4375
+592812,FDX,1998-03-12,33.8125
+592813,FDX,1998-03-13,34.5
+592814,FDX,1998-03-16,35.34375
+592815,FDX,1998-03-17,36.46875
+592816,FDX,1998-03-18,36.6875
+592817,FDX,1998-03-19,35.53125
+592818,FDX,1998-03-20,35.0
+592819,FDX,1998-03-23,34.0
+592820,FDX,1998-03-24,33.65625
+592821,FDX,1998-03-25,32.5
+592822,FDX,1998-03-26,34.65625
+592823,FDX,1998-03-27,34.25
+592824,FDX,1998-03-30,34.125
+592825,FDX,1998-03-31,35.5625
+592826,FDX,1998-04-01,35.96875
+592827,FDX,1998-04-02,36.09375
+592828,FDX,1998-04-03,35.8125
+592829,FDX,1998-04-06,35.90625
+592830,FDX,1998-04-07,34.8125
+592831,FDX,1998-04-08,35.375
+592832,FDX,1998-04-09,36.34375
+592833,FDX,1998-04-13,36.5
+592834,FDX,1998-04-14,36.5
+592835,FDX,1998-04-15,36.625
+592836,FDX,1998-04-16,37.125
+592837,FDX,1998-04-17,36.96875
+592838,FDX,1998-04-20,36.4375
+592839,FDX,1998-04-21,36.84375
+592840,FDX,1998-04-22,36.1875
+592841,FDX,1998-04-23,35.6875
+592842,FDX,1998-04-24,35.5
+592843,FDX,1998-04-27,34.09375
+592844,FDX,1998-04-28,33.625
+592845,FDX,1998-04-29,33.75
+592846,FDX,1998-04-30,34.0
+592847,FDX,1998-05-01,33.90625
+592848,FDX,1998-05-04,34.25
+592849,FDX,1998-05-05,33.625
+592850,FDX,1998-05-06,32.875
+592851,FDX,1998-05-07,32.65625
+592852,FDX,1998-05-08,33.09375
+592853,FDX,1998-05-11,33.25
+592854,FDX,1998-05-12,32.78125
+592855,FDX,1998-05-13,32.8125
+592856,FDX,1998-05-14,32.78125
+592857,FDX,1998-05-15,32.21875
+592858,FDX,1998-05-18,31.5
+592859,FDX,1998-05-19,30.625
+592860,FDX,1998-05-20,32.1875
+592861,FDX,1998-05-21,32.65625
+592862,FDX,1998-05-22,32.9375
+592863,FDX,1998-05-26,32.53125
+592864,FDX,1998-05-27,32.40625
+592865,FDX,1998-05-28,32.40625
+592866,FDX,1998-05-29,32.0625
+592867,FDX,1998-06-01,32.03125
+592868,FDX,1998-06-02,31.3125
+592869,FDX,1998-06-03,31.375
+592870,FDX,1998-06-04,31.3125
+592871,FDX,1998-06-05,32.0
+592872,FDX,1998-06-08,31.5625
+592873,FDX,1998-06-09,32.0
+592874,FDX,1998-06-10,31.0625
+592875,FDX,1998-06-11,30.5
+592876,FDX,1998-06-12,30.75
+592877,FDX,1998-06-15,29.78125
+592878,FDX,1998-06-16,29.96875
+592879,FDX,1998-06-17,30.8125
+592880,FDX,1998-06-18,31.09375
+592881,FDX,1998-06-19,31.34375
+592882,FDX,1998-06-22,30.90625
+592883,FDX,1998-06-23,30.90625
+592884,FDX,1998-06-24,31.5
+592885,FDX,1998-06-25,30.9375
+592886,FDX,1998-06-26,31.03125
+592887,FDX,1998-06-29,31.1875
+592888,FDX,1998-06-30,31.375
+592889,FDX,1998-07-01,31.46875
+592890,FDX,1998-07-02,31.40625
+592891,FDX,1998-07-06,30.5625
+592892,FDX,1998-07-07,31.0
+592893,FDX,1998-07-08,30.5625
+592894,FDX,1998-07-09,33.03125
+592895,FDX,1998-07-10,33.28125
+592896,FDX,1998-07-13,32.375
+592897,FDX,1998-07-14,33.09375
+592898,FDX,1998-07-15,32.78125
+592899,FDX,1998-07-16,33.75
+592900,FDX,1998-07-17,33.0625
+592901,FDX,1998-07-20,33.0
+592902,FDX,1998-07-21,32.65625
+592903,FDX,1998-07-22,32.96875
+592904,FDX,1998-07-23,32.5
+592905,FDX,1998-07-24,32.0625
+592906,FDX,1998-07-27,31.59375
+592907,FDX,1998-07-28,30.625
+592908,FDX,1998-07-29,30.875
+592909,FDX,1998-07-30,30.4375
+592910,FDX,1998-07-31,30.34375
+592911,FDX,1998-08-03,30.15625
+592912,FDX,1998-08-04,29.9375
+592913,FDX,1998-08-05,30.625
+592914,FDX,1998-08-06,30.6875
+592915,FDX,1998-08-07,29.25
+592916,FDX,1998-08-10,27.75
+592917,FDX,1998-08-11,27.75
+592918,FDX,1998-08-12,28.15625
+592919,FDX,1998-08-13,27.46875
+592920,FDX,1998-08-14,27.15625
+592921,FDX,1998-08-17,27.0
+592922,FDX,1998-08-18,26.875
+592923,FDX,1998-08-19,25.5
+592924,FDX,1998-08-20,25.65625
+592925,FDX,1998-08-21,26.0
+592926,FDX,1998-08-24,25.96875
+592927,FDX,1998-08-25,26.09375
+592928,FDX,1998-08-26,25.5
+592929,FDX,1998-08-27,25.65625
+592930,FDX,1998-08-28,25.875
+592931,FDX,1998-08-31,25.03125
+592932,FDX,1998-09-01,24.875
+592933,FDX,1998-09-02,25.34375
+592934,FDX,1998-09-03,24.78125
+592935,FDX,1998-09-04,24.8125
+592936,FDX,1998-09-08,25.84375
+592937,FDX,1998-09-09,24.875
+592938,FDX,1998-09-10,24.1875
+592939,FDX,1998-09-11,23.96875
+592940,FDX,1998-09-14,24.75
+592941,FDX,1998-09-15,24.96875
+592942,FDX,1998-09-16,25.375
+592943,FDX,1998-09-17,24.25
+592944,FDX,1998-09-18,23.875
+592945,FDX,1998-09-21,23.25
+592946,FDX,1998-09-22,23.5
+592947,FDX,1998-09-23,25.0
+592948,FDX,1998-09-24,25.6875
+592949,FDX,1998-09-25,25.34375
+592950,FDX,1998-09-28,24.5625
+592951,FDX,1998-09-29,23.625
+592952,FDX,1998-09-30,22.40625
+592953,FDX,1998-10-01,22.1875
+592954,FDX,1998-10-02,22.53125
+592955,FDX,1998-10-05,22.46875
+592956,FDX,1998-10-06,23.4375
+592957,FDX,1998-10-07,23.40625
+592958,FDX,1998-10-08,22.8125
+592959,FDX,1998-10-09,23.1875
+592960,FDX,1998-10-12,23.59375
+592961,FDX,1998-10-13,23.875
+592962,FDX,1998-10-14,24.6875
+592963,FDX,1998-10-15,26.03125
+592964,FDX,1998-10-16,27.625
+592965,FDX,1998-10-19,26.875
+592966,FDX,1998-10-20,27.25
+592967,FDX,1998-10-21,26.78125
+592968,FDX,1998-10-22,27.0
+592969,FDX,1998-10-23,25.75
+592970,FDX,1998-10-26,24.15625
+592971,FDX,1998-10-27,24.4375
+592972,FDX,1998-10-28,24.5
+592973,FDX,1998-10-29,25.40625
+592974,FDX,1998-10-30,26.28125
+592975,FDX,1998-11-02,26.90625
+592976,FDX,1998-11-03,27.375
+592977,FDX,1998-11-04,27.125
+592978,FDX,1998-11-05,26.625
+592979,FDX,1998-11-06,27.21875
+592980,FDX,1998-11-09,27.34375
+592981,FDX,1998-11-10,26.71875
+592982,FDX,1998-11-11,26.78125
+592983,FDX,1998-11-12,26.4375
+592984,FDX,1998-11-13,27.0
+592985,FDX,1998-11-16,27.625
+592986,FDX,1998-11-17,27.4375
+592987,FDX,1998-11-18,29.53125
+592988,FDX,1998-11-19,29.40625
+592989,FDX,1998-11-20,30.34375
+592990,FDX,1998-11-23,31.5625
+592991,FDX,1998-11-24,32.84375
+592992,FDX,1998-11-25,31.875
+592993,FDX,1998-11-27,31.90625
+592994,FDX,1998-11-30,32.4375
+592995,FDX,1998-12-01,33.1875
+592996,FDX,1998-12-02,33.375
+592997,FDX,1998-12-03,33.4375
+592998,FDX,1998-12-04,33.625
+592999,FDX,1998-12-07,36.0
+593000,FDX,1998-12-08,36.53125
+593001,FDX,1998-12-09,36.875
+593002,FDX,1998-12-10,36.25
+593003,FDX,1998-12-11,35.90625
+593004,FDX,1998-12-14,35.125
+593005,FDX,1998-12-15,35.46875
+593006,FDX,1998-12-16,36.0
+593007,FDX,1998-12-17,38.15625
+593008,FDX,1998-12-18,41.1875
+593009,FDX,1998-12-21,42.25
+593010,FDX,1998-12-22,45.34375
+593011,FDX,1998-12-23,44.875
+593012,FDX,1998-12-24,44.34375
+593013,FDX,1998-12-28,44.75
+593014,FDX,1998-12-29,44.25
+593015,FDX,1998-12-30,44.59375
+593016,FDX,1998-12-31,44.59375
+593017,FDX,1999-01-04,43.3125
+593018,FDX,1999-01-05,42.78125
+593019,FDX,1999-01-06,44.4375
+593020,FDX,1999-01-07,43.65625
+593021,FDX,1999-01-08,43.96875
+593022,FDX,1999-01-11,43.5625
+593023,FDX,1999-01-12,42.65625
+593024,FDX,1999-01-13,41.78125
+593025,FDX,1999-01-14,39.15625
+593026,FDX,1999-01-15,39.53125
+593027,FDX,1999-01-19,39.90625
+593028,FDX,1999-01-20,38.84375
+593029,FDX,1999-01-21,38.71875
+593030,FDX,1999-01-22,38.125
+593031,FDX,1999-01-25,39.90625
+593032,FDX,1999-01-26,41.5
+593033,FDX,1999-01-27,41.0
+593034,FDX,1999-01-28,40.9375
+593035,FDX,1999-01-29,40.71875
+593036,FDX,1999-02-01,42.5625
+593037,FDX,1999-02-02,42.0625
+593038,FDX,1999-02-03,41.5
+593039,FDX,1999-02-04,40.96875
+593040,FDX,1999-02-05,41.28125
+593041,FDX,1999-02-08,41.65625
+593042,FDX,1999-02-09,41.53125
+593043,FDX,1999-02-10,39.9375
+593044,FDX,1999-02-11,43.1875
+593045,FDX,1999-02-12,41.375
+593046,FDX,1999-02-16,41.75
+593047,FDX,1999-02-17,42.6875
+593048,FDX,1999-02-18,42.0
+593049,FDX,1999-02-19,43.0625
+593050,FDX,1999-02-22,45.0625
+593051,FDX,1999-02-23,44.9375
+593052,FDX,1999-02-24,46.71875
+593053,FDX,1999-02-25,47.125
+593054,FDX,1999-02-26,47.625
+593055,FDX,1999-03-01,46.90625
+593056,FDX,1999-03-02,46.34375
+593057,FDX,1999-03-03,45.875
+593058,FDX,1999-03-04,46.34375
+593059,FDX,1999-03-05,47.84375
+593060,FDX,1999-03-08,47.59375
+593061,FDX,1999-03-09,46.75
+593062,FDX,1999-03-10,47.125
+593063,FDX,1999-03-11,47.375
+593064,FDX,1999-03-12,45.84375
+593065,FDX,1999-03-15,47.09375
+593066,FDX,1999-03-16,47.375
+593067,FDX,1999-03-17,46.46875
+593068,FDX,1999-03-18,49.0625
+593069,FDX,1999-03-19,48.0
+593070,FDX,1999-03-22,48.09375
+593071,FDX,1999-03-23,46.78125
+593072,FDX,1999-03-24,46.78125
+593073,FDX,1999-03-25,47.46875
+593074,FDX,1999-03-26,47.34375
+593075,FDX,1999-03-29,48.125
+593076,FDX,1999-03-30,48.75
+593077,FDX,1999-03-31,46.5
+593078,FDX,1999-04-01,48.0625
+593079,FDX,1999-04-05,48.5625
+593080,FDX,1999-04-06,49.71875
+593081,FDX,1999-04-07,51.375
+593082,FDX,1999-04-08,52.3125
+593083,FDX,1999-04-09,51.6875
+593084,FDX,1999-04-12,52.84375
+593085,FDX,1999-04-13,52.46875
+593086,FDX,1999-04-14,52.84375
+593087,FDX,1999-04-15,51.1875
+593088,FDX,1999-04-16,52.6875
+593089,FDX,1999-04-19,52.75
+593090,FDX,1999-04-20,53.5625
+593091,FDX,1999-04-21,55.0
+593092,FDX,1999-04-22,59.25
+593093,FDX,1999-04-23,57.53125
+593094,FDX,1999-04-26,57.3125
+593095,FDX,1999-04-27,57.03125
+593096,FDX,1999-04-28,53.71875
+593097,FDX,1999-04-29,55.125
+593098,FDX,1999-04-30,56.375
+593099,FDX,1999-05-03,57.4375
+593100,FDX,1999-05-04,56.4375
+593101,FDX,1999-05-05,55.96875
+593102,FDX,1999-05-06,55.875
+593103,FDX,1999-05-07,55.625
+593104,FDX,1999-05-10,58.75
+593105,FDX,1999-05-11,58.8125
+593106,FDX,1999-05-12,59.4375
+593107,FDX,1999-05-13,61.75
+593108,FDX,1999-05-14,59.875
+593109,FDX,1999-05-17,59.8125
+593110,FDX,1999-05-18,60.0
+593111,FDX,1999-05-19,59.25
+593112,FDX,1999-05-20,57.1875
+593113,FDX,1999-05-21,55.25
+593114,FDX,1999-05-24,53.0
+593115,FDX,1999-05-25,54.75
+593116,FDX,1999-05-26,55.3125
+593117,FDX,1999-05-27,53.9375
+593118,FDX,1999-05-28,54.8125
+593119,FDX,1999-06-01,56.875
+593120,FDX,1999-06-02,54.75
+593121,FDX,1999-06-03,52.0
+593122,FDX,1999-06-04,52.25
+593123,FDX,1999-06-07,52.0
+593124,FDX,1999-06-08,50.5625
+593125,FDX,1999-06-09,50.6875
+593126,FDX,1999-06-10,50.125
+593127,FDX,1999-06-11,50.4375
+593128,FDX,1999-06-14,49.3125
+593129,FDX,1999-06-15,50.1875
+593130,FDX,1999-06-16,52.625
+593131,FDX,1999-06-17,53.0
+593132,FDX,1999-06-18,54.5625
+593133,FDX,1999-06-21,56.125
+593134,FDX,1999-06-22,54.6875
+593135,FDX,1999-06-23,54.125
+593136,FDX,1999-06-24,52.4375
+593137,FDX,1999-06-25,52.5
+593138,FDX,1999-06-28,55.375
+593139,FDX,1999-06-29,55.125
+593140,FDX,1999-06-30,54.25
+593141,FDX,1999-07-01,54.25
+593142,FDX,1999-07-02,54.9375
+593143,FDX,1999-07-06,53.5625
+593144,FDX,1999-07-07,50.875
+593145,FDX,1999-07-08,50.0
+593146,FDX,1999-07-09,48.5
+593147,FDX,1999-07-12,48.6875
+593148,FDX,1999-07-13,47.875
+593149,FDX,1999-07-14,49.125
+593150,FDX,1999-07-15,48.4375
+593151,FDX,1999-07-16,47.4375
+593152,FDX,1999-07-19,47.5625
+593153,FDX,1999-07-20,47.5
+593154,FDX,1999-07-21,46.3125
+593155,FDX,1999-07-22,46.25
+593156,FDX,1999-07-23,45.0
+593157,FDX,1999-07-26,44.0
+593158,FDX,1999-07-27,44.75
+593159,FDX,1999-07-28,47.1875
+593160,FDX,1999-07-29,45.3125
+593161,FDX,1999-07-30,44.75
+593162,FDX,1999-08-02,44.75
+593163,FDX,1999-08-03,43.8125
+593164,FDX,1999-08-04,41.75
+593165,FDX,1999-08-05,43.0625
+593166,FDX,1999-08-06,42.4375
+593167,FDX,1999-08-09,42.3125
+593168,FDX,1999-08-10,40.125
+593169,FDX,1999-08-11,40.8125
+593170,FDX,1999-08-12,41.75
+593171,FDX,1999-08-13,43.0
+593172,FDX,1999-08-16,42.75
+593173,FDX,1999-08-17,42.125
+593174,FDX,1999-08-18,41.3125
+593175,FDX,1999-08-19,40.375
+593176,FDX,1999-08-20,40.0
+593177,FDX,1999-08-23,41.5625
+593178,FDX,1999-08-24,41.9375
+593179,FDX,1999-08-25,45.25
+593180,FDX,1999-08-26,44.125
+593181,FDX,1999-08-27,43.0625
+593182,FDX,1999-08-30,42.0
+593183,FDX,1999-08-31,42.4375
+593184,FDX,1999-09-01,44.0625
+593185,FDX,1999-09-02,44.125
+593186,FDX,1999-09-03,45.4375
+593187,FDX,1999-09-07,45.0625
+593188,FDX,1999-09-08,46.6875
+593189,FDX,1999-09-09,46.5625
+593190,FDX,1999-09-10,46.25
+593191,FDX,1999-09-13,45.5625
+593192,FDX,1999-09-14,44.9375
+593193,FDX,1999-09-15,43.6875
+593194,FDX,1999-09-16,38.25
+593195,FDX,1999-09-17,38.5625
+593196,FDX,1999-09-20,38.125
+593197,FDX,1999-09-21,38.0
+593198,FDX,1999-09-22,36.375
+593199,FDX,1999-09-23,35.25
+593200,FDX,1999-09-24,35.1875
+593201,FDX,1999-09-27,35.5
+593202,FDX,1999-09-28,36.375
+593203,FDX,1999-09-29,38.0
+593204,FDX,1999-09-30,38.875
+593205,FDX,1999-10-01,38.125
+593206,FDX,1999-10-04,40.375
+593207,FDX,1999-10-05,41.0
+593208,FDX,1999-10-06,41.625
+593209,FDX,1999-10-07,42.9375
+593210,FDX,1999-10-08,42.3125
+593211,FDX,1999-10-11,42.75
+593212,FDX,1999-10-12,42.25
+593213,FDX,1999-10-13,40.375
+593214,FDX,1999-10-14,40.375
+593215,FDX,1999-10-15,39.875
+593216,FDX,1999-10-18,40.0625
+593217,FDX,1999-10-19,39.5
+593218,FDX,1999-10-20,39.25
+593219,FDX,1999-10-21,39.0
+593220,FDX,1999-10-22,40.0
+593221,FDX,1999-10-25,39.5
+593222,FDX,1999-10-26,38.9375
+593223,FDX,1999-10-27,41.25
+593224,FDX,1999-10-28,42.9375
+593225,FDX,1999-10-29,43.0625
+593226,FDX,1999-11-01,41.5
+593227,FDX,1999-11-02,41.9375
+593228,FDX,1999-11-03,41.4375
+593229,FDX,1999-11-04,40.75
+593230,FDX,1999-11-05,41.875
+593231,FDX,1999-11-08,44.3125
+593232,FDX,1999-11-09,44.0
+593233,FDX,1999-11-10,43.25
+593234,FDX,1999-11-11,44.75
+593235,FDX,1999-11-12,45.5625
+593236,FDX,1999-11-15,44.625
+593237,FDX,1999-11-16,44.4375
+593238,FDX,1999-11-17,43.0625
+593239,FDX,1999-11-18,43.375
+593240,FDX,1999-11-19,42.1875
+593241,FDX,1999-11-22,40.9375
+593242,FDX,1999-11-23,41.6875
+593243,FDX,1999-11-24,40.9375
+593244,FDX,1999-11-26,41.25
+593245,FDX,1999-11-29,42.875
+593246,FDX,1999-11-30,42.1875
+593247,FDX,1999-12-01,41.734375
+593248,FDX,1999-12-02,40.875
+593249,FDX,1999-12-03,41.9375
+593250,FDX,1999-12-06,40.9375
+593251,FDX,1999-12-07,40.75
+593252,FDX,1999-12-08,40.6875
+593253,FDX,1999-12-09,40.0
+593254,FDX,1999-12-10,39.75
+593255,FDX,1999-12-13,39.0
+593256,FDX,1999-12-14,38.625
+593257,FDX,1999-12-15,38.84375
+593258,FDX,1999-12-16,42.875
+593259,FDX,1999-12-17,40.0
+593260,FDX,1999-12-20,40.3125
+593261,FDX,1999-12-21,39.9375
+593262,FDX,1999-12-22,39.75
+593263,FDX,1999-12-23,40.0
+593264,FDX,1999-12-27,42.0
+593265,FDX,1999-12-28,42.375
+593266,FDX,1999-12-29,42.25
+593267,FDX,1999-12-30,41.5
+593268,FDX,1999-12-31,40.9375
+593269,FDX,2000-01-03,42.9375
+593270,FDX,2000-01-04,41.5
+593271,FDX,2000-01-05,42.4375
+593272,FDX,2000-01-06,47.25
+593273,FDX,2000-01-07,47.5
+593274,FDX,2000-01-10,46.5
+593275,FDX,2000-01-11,45.625
+593276,FDX,2000-01-12,45.25
+593277,FDX,2000-01-13,47.0
+593278,FDX,2000-01-14,46.5625
+593279,FDX,2000-01-18,44.1875
+593280,FDX,2000-01-19,44.25
+593281,FDX,2000-01-20,42.5
+593282,FDX,2000-01-21,41.75
+593283,FDX,2000-01-24,41.0
+593284,FDX,2000-01-25,40.25
+593285,FDX,2000-01-26,42.375
+593286,FDX,2000-01-27,40.75
+593287,FDX,2000-01-28,38.6875
+593288,FDX,2000-01-31,39.5625
+593289,FDX,2000-02-01,38.9375
+593290,FDX,2000-02-02,38.5625
+593291,FDX,2000-02-03,39.5
+593292,FDX,2000-02-04,39.1875
+593293,FDX,2000-02-07,39.1875
+593294,FDX,2000-02-08,39.6875
+593295,FDX,2000-02-09,39.0625
+593296,FDX,2000-02-10,38.6875
+593297,FDX,2000-02-11,37.125
+593298,FDX,2000-02-14,36.3125
+593299,FDX,2000-02-15,35.9375
+593300,FDX,2000-02-16,36.4375
+593301,FDX,2000-02-17,35.625
+593302,FDX,2000-02-18,36.8125
+593303,FDX,2000-02-22,36.0
+593304,FDX,2000-02-23,35.375
+593305,FDX,2000-02-24,34.125
+593306,FDX,2000-02-25,33.5625
+593307,FDX,2000-02-28,34.75
+593308,FDX,2000-02-29,34.9375
+593309,FDX,2000-03-01,34.4375
+593310,FDX,2000-03-02,33.875
+593311,FDX,2000-03-03,34.75
+593312,FDX,2000-03-06,32.75
+593313,FDX,2000-03-07,31.0625
+593314,FDX,2000-03-08,33.0625
+593315,FDX,2000-03-09,33.375
+593316,FDX,2000-03-10,33.5625
+593317,FDX,2000-03-13,32.8125
+593318,FDX,2000-03-14,32.5
+593319,FDX,2000-03-15,33.8125
+593320,FDX,2000-03-16,35.5
+593321,FDX,2000-03-17,34.1875
+593322,FDX,2000-03-20,35.4375
+593323,FDX,2000-03-21,36.625
+593324,FDX,2000-03-22,37.25
+593325,FDX,2000-03-23,39.75
+593326,FDX,2000-03-24,39.625
+593327,FDX,2000-03-27,38.78125
+593328,FDX,2000-03-28,38.375
+593329,FDX,2000-03-29,38.0625
+593330,FDX,2000-03-30,38.625
+593331,FDX,2000-03-31,38.8125
+593332,FDX,2000-04-03,39.1875
+593333,FDX,2000-04-04,38.5
+593334,FDX,2000-04-05,39.375
+593335,FDX,2000-04-06,38.9375
+593336,FDX,2000-04-07,38.1875
+593337,FDX,2000-04-10,40.5
+593338,FDX,2000-04-11,41.125
+593339,FDX,2000-04-12,41.5625
+593340,FDX,2000-04-13,40.25
+593341,FDX,2000-04-14,37.25
+593342,FDX,2000-04-17,36.25
+593343,FDX,2000-04-18,37.5
+593344,FDX,2000-04-19,38.1875
+593345,FDX,2000-04-20,38.0625
+593346,FDX,2000-04-24,37.25
+593347,FDX,2000-04-25,39.6875
+593348,FDX,2000-04-26,38.375
+593349,FDX,2000-04-27,37.875
+593350,FDX,2000-04-28,37.6875
+593351,FDX,2000-05-01,37.125
+593352,FDX,2000-05-02,36.9375
+593353,FDX,2000-05-03,36.0
+593354,FDX,2000-05-04,37.0625
+593355,FDX,2000-05-05,39.5625
+593356,FDX,2000-05-08,40.125
+593357,FDX,2000-05-09,39.8125
+593358,FDX,2000-05-10,38.5
+593359,FDX,2000-05-11,39.5
+593360,FDX,2000-05-12,38.875
+593361,FDX,2000-05-15,36.4375
+593362,FDX,2000-05-16,36.5
+593363,FDX,2000-05-17,36.0625
+593364,FDX,2000-05-18,36.8125
+593365,FDX,2000-05-19,36.25
+593366,FDX,2000-05-22,36.25
+593367,FDX,2000-05-23,36.0
+593368,FDX,2000-05-24,36.125
+593369,FDX,2000-05-25,35.1875
+593370,FDX,2000-05-26,33.8125
+593371,FDX,2000-05-30,35.5
+593372,FDX,2000-05-31,35.5
+593373,FDX,2000-06-01,35.6875
+593374,FDX,2000-06-02,36.6875
+593375,FDX,2000-06-05,37.4375
+593376,FDX,2000-06-06,36.875
+593377,FDX,2000-06-07,36.75
+593378,FDX,2000-06-08,36.125
+593379,FDX,2000-06-09,36.3125
+593380,FDX,2000-06-12,36.03125
+593381,FDX,2000-06-13,36.5
+593382,FDX,2000-06-14,37.1875
+593383,FDX,2000-06-15,36.4375
+593384,FDX,2000-06-16,35.75
+593385,FDX,2000-06-19,35.4375
+593386,FDX,2000-06-20,35.125
+593387,FDX,2000-06-21,34.4375
+593388,FDX,2000-06-22,34.6875
+593389,FDX,2000-06-23,33.9375
+593390,FDX,2000-06-26,34.0625
+593391,FDX,2000-06-27,37.0
+593392,FDX,2000-06-28,39.0
+593393,FDX,2000-06-29,38.9375
+593394,FDX,2000-06-30,38.0
+593395,FDX,2000-07-03,39.8125
+593396,FDX,2000-07-05,40.875
+593397,FDX,2000-07-06,39.9375
+593398,FDX,2000-07-07,39.3125
+593399,FDX,2000-07-10,40.25
+593400,FDX,2000-07-11,40.0
+593401,FDX,2000-07-12,41.0
+593402,FDX,2000-07-13,41.8125
+593403,FDX,2000-07-14,42.4375
+593404,FDX,2000-07-17,40.9375
+593405,FDX,2000-07-18,40.9375
+593406,FDX,2000-07-19,40.0
+593407,FDX,2000-07-20,39.75
+593408,FDX,2000-07-21,40.0625
+593409,FDX,2000-07-24,39.6875
+593410,FDX,2000-07-25,39.5625
+593411,FDX,2000-07-26,38.875
+593412,FDX,2000-07-27,38.875
+593413,FDX,2000-07-28,39.125
+593414,FDX,2000-07-31,39.625
+593415,FDX,2000-08-01,39.875
+593416,FDX,2000-08-02,40.375
+593417,FDX,2000-08-03,39.5625
+593418,FDX,2000-08-04,39.3125
+593419,FDX,2000-08-07,39.375
+593420,FDX,2000-08-08,39.25
+593421,FDX,2000-08-09,38.5
+593422,FDX,2000-08-10,40.8125
+593423,FDX,2000-08-11,41.5625
+593424,FDX,2000-08-14,41.125
+593425,FDX,2000-08-15,41.0625
+593426,FDX,2000-08-16,40.75
+593427,FDX,2000-08-17,40.4375
+593428,FDX,2000-08-18,40.0
+593429,FDX,2000-08-21,39.875
+593430,FDX,2000-08-22,40.6875
+593431,FDX,2000-08-23,39.4375
+593432,FDX,2000-08-24,39.8125
+593433,FDX,2000-08-25,41.25
+593434,FDX,2000-08-28,40.709999084472656
+593435,FDX,2000-08-29,40.540000915527344
+593436,FDX,2000-08-30,39.630001068115234
+593437,FDX,2000-08-31,40.34999847412109
+593438,FDX,2000-09-01,39.54999923706055
+593439,FDX,2000-09-05,39.45000076293945
+593440,FDX,2000-09-06,40.27000045776367
+593441,FDX,2000-09-07,39.81999969482422
+593442,FDX,2000-09-08,39.2599983215332
+593443,FDX,2000-09-11,38.709999084472656
+593444,FDX,2000-09-12,39.36000061035156
+593445,FDX,2000-09-13,40.720001220703125
+593446,FDX,2000-09-14,40.369998931884766
+593447,FDX,2000-09-15,39.20000076293945
+593448,FDX,2000-09-18,38.61000061035156
+593449,FDX,2000-09-19,39.31999969482422
+593450,FDX,2000-09-20,39.04999923706055
+593451,FDX,2000-09-21,40.2599983215332
+593452,FDX,2000-09-22,40.54999923706055
+593453,FDX,2000-09-25,40.75
+593454,FDX,2000-09-26,42.25
+593455,FDX,2000-09-27,42.79999923706055
+593456,FDX,2000-09-28,45.0
+593457,FDX,2000-09-29,44.34000015258789
+593458,FDX,2000-10-02,43.45000076293945
+593459,FDX,2000-10-03,44.04999923706055
+593460,FDX,2000-10-04,45.0
+593461,FDX,2000-10-05,44.150001525878906
+593462,FDX,2000-10-06,42.75
+593463,FDX,2000-10-09,41.79999923706055
+593464,FDX,2000-10-10,43.34999847412109
+593465,FDX,2000-10-11,42.619998931884766
+593466,FDX,2000-10-12,40.45000076293945
+593467,FDX,2000-10-13,40.63999938964844
+593468,FDX,2000-10-16,41.09999847412109
+593469,FDX,2000-10-17,40.220001220703125
+593470,FDX,2000-10-18,39.380001068115234
+593471,FDX,2000-10-19,42.29999923706055
+593472,FDX,2000-10-20,42.66999816894531
+593473,FDX,2000-10-23,41.380001068115234
+593474,FDX,2000-10-24,42.52999877929688
+593475,FDX,2000-10-25,41.84999847412109
+593476,FDX,2000-10-26,42.29999923706055
+593477,FDX,2000-10-27,43.060001373291016
+593478,FDX,2000-10-30,46.9900016784668
+593479,FDX,2000-10-31,46.86000061035156
+593480,FDX,2000-11-01,46.0
+593481,FDX,2000-11-02,47.0
+593482,FDX,2000-11-03,46.75
+593483,FDX,2000-11-06,46.70000076293945
+593484,FDX,2000-11-07,46.02999877929688
+593485,FDX,2000-11-08,46.310001373291016
+593486,FDX,2000-11-09,46.20000076293945
+593487,FDX,2000-11-10,45.16999816894531
+593488,FDX,2000-11-13,45.27000045776367
+593489,FDX,2000-11-14,45.75
+593490,FDX,2000-11-15,47.5099983215332
+593491,FDX,2000-11-16,47.75
+593492,FDX,2000-11-17,46.97999954223633
+593493,FDX,2000-11-20,46.5
+593494,FDX,2000-11-21,49.400001525878906
+593495,FDX,2000-11-22,49.7400016784668
+593496,FDX,2000-11-24,49.84999847412109
+593497,FDX,2000-11-27,49.09999847412109
+593498,FDX,2000-11-28,48.959999084472656
+593499,FDX,2000-11-29,48.869998931884766
+593500,FDX,2000-11-30,47.91999816894531
+593501,FDX,2000-12-01,47.47999954223633
+593502,FDX,2000-12-04,46.400001525878906
+593503,FDX,2000-12-05,47.650001525878906
+593504,FDX,2000-12-06,47.27999877929688
+593505,FDX,2000-12-07,46.93999862670898
+593506,FDX,2000-12-08,46.9900016784668
+593507,FDX,2000-12-11,47.52999877929688
+593508,FDX,2000-12-12,47.130001068115234
+593509,FDX,2000-12-13,46.27999877929688
+593510,FDX,2000-12-14,41.970001220703125
+593511,FDX,2000-12-15,39.20000076293945
+593512,FDX,2000-12-18,37.52000045776367
+593513,FDX,2000-12-19,37.75
+593514,FDX,2000-12-20,37.25
+593515,FDX,2000-12-21,37.63999938964844
+593516,FDX,2000-12-22,38.52999877929688
+593517,FDX,2000-12-26,38.150001525878906
+593518,FDX,2000-12-27,38.790000915527344
+593519,FDX,2000-12-28,38.81999969482422
+593520,FDX,2000-12-29,39.959999084472656
+593521,FDX,2001-01-02,38.20000076293945
+593522,FDX,2001-01-03,41.060001373291016
+593523,FDX,2001-01-04,44.2599983215332
+593524,FDX,2001-01-05,43.810001373291016
+593525,FDX,2001-01-08,43.130001068115234
+593526,FDX,2001-01-09,42.27000045776367
+593527,FDX,2001-01-10,41.90999984741211
+593528,FDX,2001-01-11,41.20000076293945
+593529,FDX,2001-01-12,41.5
+593530,FDX,2001-01-16,42.34999847412109
+593531,FDX,2001-01-17,43.75
+593532,FDX,2001-01-18,41.5
+593533,FDX,2001-01-19,39.90999984741211
+593534,FDX,2001-01-22,41.22999954223633
+593535,FDX,2001-01-23,42.84000015258789
+593536,FDX,2001-01-24,42.040000915527344
+593537,FDX,2001-01-25,43.400001525878906
+593538,FDX,2001-01-26,43.709999084472656
+593539,FDX,2001-01-29,44.02999877929688
+593540,FDX,2001-01-30,44.43999862670898
+593541,FDX,2001-01-31,45.380001068115234
+593542,FDX,2001-02-01,45.27000045776367
+593543,FDX,2001-02-02,44.290000915527344
+593544,FDX,2001-02-05,44.18000030517578
+593545,FDX,2001-02-06,43.79999923706055
+593546,FDX,2001-02-07,43.09000015258789
+593547,FDX,2001-02-08,44.86000061035156
+593548,FDX,2001-02-09,43.33000183105469
+593549,FDX,2001-02-12,43.68000030517578
+593550,FDX,2001-02-13,44.70000076293945
+593551,FDX,2001-02-14,43.650001525878906
+593552,FDX,2001-02-15,45.119998931884766
+593553,FDX,2001-02-16,44.59000015258789
+593554,FDX,2001-02-20,43.27999877929688
+593555,FDX,2001-02-21,42.0099983215332
+593556,FDX,2001-02-22,42.0
+593557,FDX,2001-02-23,41.68000030517578
+593558,FDX,2001-02-26,41.45000076293945
+593559,FDX,2001-02-27,41.70000076293945
+593560,FDX,2001-02-28,40.93000030517578
+593561,FDX,2001-03-01,41.02000045776367
+593562,FDX,2001-03-02,41.95000076293945
+593563,FDX,2001-03-05,42.47999954223633
+593564,FDX,2001-03-06,43.119998931884766
+593565,FDX,2001-03-07,43.20000076293945
+593566,FDX,2001-03-08,43.84999847412109
+593567,FDX,2001-03-09,43.91999816894531
+593568,FDX,2001-03-12,41.900001525878906
+593569,FDX,2001-03-13,42.0
+593570,FDX,2001-03-14,41.18000030517578
+593571,FDX,2001-03-15,41.31999969482422
+593572,FDX,2001-03-16,40.79999923706055
+593573,FDX,2001-03-19,41.93000030517578
+593574,FDX,2001-03-20,40.25
+593575,FDX,2001-03-21,42.59999847412109
+593576,FDX,2001-03-22,41.02999877929688
+593577,FDX,2001-03-23,40.16999816894531
+593578,FDX,2001-03-26,40.27999877929688
+593579,FDX,2001-03-27,41.97999954223633
+593580,FDX,2001-03-28,41.97999954223633
+593581,FDX,2001-03-29,41.220001220703125
+593582,FDX,2001-03-30,41.68000030517578
+593583,FDX,2001-04-02,40.91999816894531
+593584,FDX,2001-04-03,39.0
+593585,FDX,2001-04-04,39.59999847412109
+593586,FDX,2001-04-05,38.970001220703125
+593587,FDX,2001-04-06,37.4900016784668
+593588,FDX,2001-04-09,38.369998931884766
+593589,FDX,2001-04-10,38.900001525878906
+593590,FDX,2001-04-11,39.88999938964844
+593591,FDX,2001-04-12,39.79999923706055
+593592,FDX,2001-04-16,39.540000915527344
+593593,FDX,2001-04-17,40.0099983215332
+593594,FDX,2001-04-18,41.4900016784668
+593595,FDX,2001-04-19,43.34999847412109
+593596,FDX,2001-04-20,43.5
+593597,FDX,2001-04-23,42.369998931884766
+593598,FDX,2001-04-24,41.810001373291016
+593599,FDX,2001-04-25,41.040000915527344
+593600,FDX,2001-04-26,41.29999923706055
+593601,FDX,2001-04-27,42.47999954223633
+593602,FDX,2001-04-30,42.06999969482422
+593603,FDX,2001-05-01,41.83000183105469
+593604,FDX,2001-05-02,42.75
+593605,FDX,2001-05-03,41.34999847412109
+593606,FDX,2001-05-04,41.27999877929688
+593607,FDX,2001-05-07,40.27999877929688
+593608,FDX,2001-05-08,38.45000076293945
+593609,FDX,2001-05-09,39.09000015258789
+593610,FDX,2001-05-10,39.20000076293945
+593611,FDX,2001-05-11,38.40999984741211
+593612,FDX,2001-05-14,38.20000076293945
+593613,FDX,2001-05-15,38.25
+593614,FDX,2001-05-16,39.2599983215332
+593615,FDX,2001-05-17,40.25
+593616,FDX,2001-05-18,40.5099983215332
+593617,FDX,2001-05-21,40.61000061035156
+593618,FDX,2001-05-22,40.52000045776367
+593619,FDX,2001-05-23,40.0099983215332
+593620,FDX,2001-05-24,40.36000061035156
+593621,FDX,2001-05-25,39.720001220703125
+593622,FDX,2001-05-29,39.63999938964844
+593623,FDX,2001-05-30,39.79999923706055
+593624,FDX,2001-05-31,40.0
+593625,FDX,2001-06-01,40.84999847412109
+593626,FDX,2001-06-04,40.06999969482422
+593627,FDX,2001-06-05,39.88999938964844
+593628,FDX,2001-06-06,39.54999923706055
+593629,FDX,2001-06-07,39.70000076293945
+593630,FDX,2001-06-08,39.59999847412109
+593631,FDX,2001-06-11,38.79999923706055
+593632,FDX,2001-06-12,38.11000061035156
+593633,FDX,2001-06-13,37.52000045776367
+593634,FDX,2001-06-14,37.43999862670898
+593635,FDX,2001-06-15,37.959999084472656
+593636,FDX,2001-06-18,37.54999923706055
+593637,FDX,2001-06-19,37.040000915527344
+593638,FDX,2001-06-20,37.0
+593639,FDX,2001-06-21,38.650001525878906
+593640,FDX,2001-06-22,37.47999954223633
+593641,FDX,2001-06-25,36.630001068115234
+593642,FDX,2001-06-26,36.34999847412109
+593643,FDX,2001-06-27,36.79999923706055
+593644,FDX,2001-06-28,38.709999084472656
+593645,FDX,2001-06-29,40.20000076293945
+593646,FDX,2001-07-02,40.47999954223633
+593647,FDX,2001-07-03,41.220001220703125
+593648,FDX,2001-07-05,40.59999847412109
+593649,FDX,2001-07-06,39.9900016784668
+593650,FDX,2001-07-09,40.13999938964844
+593651,FDX,2001-07-10,39.81999969482422
+593652,FDX,2001-07-11,39.95000076293945
+593653,FDX,2001-07-12,41.13999938964844
+593654,FDX,2001-07-13,42.08000183105469
+593655,FDX,2001-07-16,41.84999847412109
+593656,FDX,2001-07-17,42.130001068115234
+593657,FDX,2001-07-18,41.400001525878906
+593658,FDX,2001-07-19,41.369998931884766
+593659,FDX,2001-07-20,41.25
+593660,FDX,2001-07-23,40.5
+593661,FDX,2001-07-24,40.130001068115234
+593662,FDX,2001-07-25,40.619998931884766
+593663,FDX,2001-07-26,40.880001068115234
+593664,FDX,2001-07-27,40.88999938964844
+593665,FDX,2001-07-30,41.0099983215332
+593666,FDX,2001-07-31,41.369998931884766
+593667,FDX,2001-08-01,41.70000076293945
+593668,FDX,2001-08-02,41.7400016784668
+593669,FDX,2001-08-03,41.0
+593670,FDX,2001-08-06,41.0
+593671,FDX,2001-08-07,41.04999923706055
+593672,FDX,2001-08-08,40.7599983215332
+593673,FDX,2001-08-09,40.0
+593674,FDX,2001-08-10,39.970001220703125
+593675,FDX,2001-08-13,40.150001525878906
+593676,FDX,2001-08-14,40.20000076293945
+593677,FDX,2001-08-15,39.95000076293945
+593678,FDX,2001-08-16,40.41999816894531
+593679,FDX,2001-08-17,40.13999938964844
+593680,FDX,2001-08-20,40.16999816894531
+593681,FDX,2001-08-21,40.060001373291016
+593682,FDX,2001-08-22,40.33000183105469
+593683,FDX,2001-08-23,40.5
+593684,FDX,2001-08-24,41.34999847412109
+593685,FDX,2001-08-27,41.310001373291016
+593686,FDX,2001-08-28,42.34999847412109
+593687,FDX,2001-08-29,42.9900016784668
+593688,FDX,2001-08-30,42.04999923706055
+593689,FDX,2001-08-31,42.09999847412109
+593690,FDX,2001-09-04,42.52999877929688
+593691,FDX,2001-09-05,42.18000030517578
+593692,FDX,2001-09-06,41.25
+593693,FDX,2001-09-07,40.209999084472656
+593694,FDX,2001-09-10,39.97999954223633
+593695,FDX,2001-09-17,38.29999923706055
+593696,FDX,2001-09-18,35.900001525878906
+593697,FDX,2001-09-19,34.83000183105469
+593698,FDX,2001-09-20,34.95000076293945
+593699,FDX,2001-09-21,34.45000076293945
+593700,FDX,2001-09-24,35.72999954223633
+593701,FDX,2001-09-25,35.75
+593702,FDX,2001-09-26,34.900001525878906
+593703,FDX,2001-09-27,34.75
+593704,FDX,2001-09-28,36.75
+593705,FDX,2001-10-01,35.63999938964844
+593706,FDX,2001-10-02,36.5
+593707,FDX,2001-10-03,37.900001525878906
+593708,FDX,2001-10-04,37.970001220703125
+593709,FDX,2001-10-05,38.70000076293945
+593710,FDX,2001-10-08,38.130001068115234
+593711,FDX,2001-10-09,37.27000045776367
+593712,FDX,2001-10-10,38.709999084472656
+593713,FDX,2001-10-11,39.70000076293945
+593714,FDX,2001-10-12,38.09000015258789
+593715,FDX,2001-10-15,38.25
+593716,FDX,2001-10-16,38.5
+593717,FDX,2001-10-17,39.0099983215332
+593718,FDX,2001-10-18,38.290000915527344
+593719,FDX,2001-10-19,38.13999938964844
+593720,FDX,2001-10-22,38.40999984741211
+593721,FDX,2001-10-23,39.5
+593722,FDX,2001-10-24,38.77999877929688
+593723,FDX,2001-10-25,39.18000030517578
+593724,FDX,2001-10-26,39.47999954223633
+593725,FDX,2001-10-29,40.86000061035156
+593726,FDX,2001-10-30,40.09999847412109
+593727,FDX,2001-10-31,41.08000183105469
+593728,FDX,2001-11-01,42.11000061035156
+593729,FDX,2001-11-02,42.25
+593730,FDX,2001-11-05,43.400001525878906
+593731,FDX,2001-11-06,44.34999847412109
+593732,FDX,2001-11-07,44.09999847412109
+593733,FDX,2001-11-08,44.66999816894531
+593734,FDX,2001-11-09,44.959999084472656
+593735,FDX,2001-11-12,44.900001525878906
+593736,FDX,2001-11-13,46.709999084472656
+593737,FDX,2001-11-14,46.61000061035156
+593738,FDX,2001-11-15,46.59999847412109
+593739,FDX,2001-11-16,45.59999847412109
+593740,FDX,2001-11-19,46.2599983215332
+593741,FDX,2001-11-20,45.369998931884766
+593742,FDX,2001-11-21,45.380001068115234
+593743,FDX,2001-11-23,46.400001525878906
+593744,FDX,2001-11-26,45.95000076293945
+593745,FDX,2001-11-27,45.27000045776367
+593746,FDX,2001-11-28,44.61000061035156
+593747,FDX,2001-11-29,45.25
+593748,FDX,2001-11-30,45.86000061035156
+593749,FDX,2001-12-03,45.45000076293945
+593750,FDX,2001-12-04,48.29999923706055
+593751,FDX,2001-12-05,49.45000076293945
+593752,FDX,2001-12-06,49.43999862670898
+593753,FDX,2001-12-07,48.31999969482422
+593754,FDX,2001-12-10,47.59999847412109
+593755,FDX,2001-12-11,47.900001525878906
+593756,FDX,2001-12-12,47.130001068115234
+593757,FDX,2001-12-13,46.83000183105469
+593758,FDX,2001-12-14,48.04999923706055
+593759,FDX,2001-12-17,48.959999084472656
+593760,FDX,2001-12-18,50.79999923706055
+593761,FDX,2001-12-19,49.9900016784668
+593762,FDX,2001-12-20,52.09999847412109
+593763,FDX,2001-12-21,51.83000183105469
+593764,FDX,2001-12-24,51.880001068115234
+593765,FDX,2001-12-26,53.20000076293945
+593766,FDX,2001-12-27,53.15999984741211
+593767,FDX,2001-12-28,52.18999862670898
+593768,FDX,2001-12-31,51.880001068115234
+593769,FDX,2002-01-02,50.900001525878906
+593770,FDX,2002-01-03,52.27999877929688
+593771,FDX,2002-01-04,54.08000183105469
+593772,FDX,2002-01-07,55.27000045776367
+593773,FDX,2002-01-08,54.9900016784668
+593774,FDX,2002-01-09,53.75
+593775,FDX,2002-01-10,53.0
+593776,FDX,2002-01-11,50.40999984741211
+593777,FDX,2002-01-14,50.709999084472656
+593778,FDX,2002-01-15,49.9900016784668
+593779,FDX,2002-01-16,48.70000076293945
+593780,FDX,2002-01-17,50.20000076293945
+593781,FDX,2002-01-18,50.81999969482422
+593782,FDX,2002-01-22,50.9900016784668
+593783,FDX,2002-01-23,52.25
+593784,FDX,2002-01-24,52.5
+593785,FDX,2002-01-25,53.13999938964844
+593786,FDX,2002-01-28,53.650001525878906
+593787,FDX,2002-01-29,52.47999954223633
+593788,FDX,2002-01-30,53.15999984741211
+593789,FDX,2002-01-31,53.54999923706055
+593790,FDX,2002-02-01,53.54999923706055
+593791,FDX,2002-02-04,53.130001068115234
+593792,FDX,2002-02-05,54.5
+593793,FDX,2002-02-06,53.2599983215332
+593794,FDX,2002-02-07,51.77999877929688
+593795,FDX,2002-02-08,53.400001525878906
+593796,FDX,2002-02-11,55.130001068115234
+593797,FDX,2002-02-12,55.33000183105469
+593798,FDX,2002-02-13,55.0
+593799,FDX,2002-02-14,54.70000076293945
+593800,FDX,2002-02-15,54.959999084472656
+593801,FDX,2002-02-19,54.0
+593802,FDX,2002-02-20,55.220001220703125
+593803,FDX,2002-02-21,54.70000076293945
+593804,FDX,2002-02-22,55.13999938964844
+593805,FDX,2002-02-25,56.400001525878906
+593806,FDX,2002-02-26,57.18999862670898
+593807,FDX,2002-02-27,58.119998931884766
+593808,FDX,2002-02-28,57.86000061035156
+593809,FDX,2002-03-01,58.45000076293945
+593810,FDX,2002-03-04,61.220001220703125
+593811,FDX,2002-03-05,60.88999938964844
+593812,FDX,2002-03-06,60.0
+593813,FDX,2002-03-07,59.59999847412109
+593814,FDX,2002-03-08,60.29999923706055
+593815,FDX,2002-03-11,59.0099983215332
+593816,FDX,2002-03-12,58.09000015258789
+593817,FDX,2002-03-13,57.77999877929688
+593818,FDX,2002-03-14,57.95000076293945
+593819,FDX,2002-03-15,57.45000076293945
+593820,FDX,2002-03-18,57.70000076293945
+593821,FDX,2002-03-19,57.72999954223633
+593822,FDX,2002-03-20,56.79999923706055
+593823,FDX,2002-03-21,57.0
+593824,FDX,2002-03-22,57.560001373291016
+593825,FDX,2002-03-25,56.540000915527344
+593826,FDX,2002-03-26,57.5
+593827,FDX,2002-03-27,58.060001373291016
+593828,FDX,2002-03-28,58.09999847412109
+593829,FDX,2002-04-01,57.41999816894531
+593830,FDX,2002-04-02,55.91999816894531
+593831,FDX,2002-04-03,55.0
+593832,FDX,2002-04-04,55.380001068115234
+593833,FDX,2002-04-05,54.400001525878906
+593834,FDX,2002-04-08,53.119998931884766
+593835,FDX,2002-04-09,53.5099983215332
+593836,FDX,2002-04-10,54.709999084472656
+593837,FDX,2002-04-11,53.95000076293945
+593838,FDX,2002-04-12,55.0
+593839,FDX,2002-04-15,54.150001525878906
+593840,FDX,2002-04-16,55.70000076293945
+593841,FDX,2002-04-17,54.41999816894531
+593842,FDX,2002-04-18,53.36000061035156
+593843,FDX,2002-04-19,54.09999847412109
+593844,FDX,2002-04-22,53.84000015258789
+593845,FDX,2002-04-23,53.91999816894531
+593846,FDX,2002-04-24,52.9900016784668
+593847,FDX,2002-04-25,53.709999084472656
+593848,FDX,2002-04-26,54.34000015258789
+593849,FDX,2002-04-29,53.810001373291016
+593850,FDX,2002-04-30,51.66999816894531
+593851,FDX,2002-05-01,51.310001373291016
+593852,FDX,2002-05-02,51.63999938964844
+593853,FDX,2002-05-03,51.4900016784668
+593854,FDX,2002-05-06,50.63999938964844
+593855,FDX,2002-05-07,49.90999984741211
+593856,FDX,2002-05-08,52.7599983215332
+593857,FDX,2002-05-09,52.29999923706055
+593858,FDX,2002-05-10,51.58000183105469
+593859,FDX,2002-05-13,52.93999862670898
+593860,FDX,2002-05-14,53.70000076293945
+593861,FDX,2002-05-15,54.41999816894531
+593862,FDX,2002-05-16,54.47999954223633
+593863,FDX,2002-05-17,54.33000183105469
+593864,FDX,2002-05-20,54.130001068115234
+593865,FDX,2002-05-21,53.20000076293945
+593866,FDX,2002-05-22,53.40999984741211
+593867,FDX,2002-05-23,54.0
+593868,FDX,2002-05-24,52.959999084472656
+593869,FDX,2002-05-28,52.09999847412109
+593870,FDX,2002-05-29,53.150001525878906
+593871,FDX,2002-05-30,53.790000915527344
+593872,FDX,2002-05-31,53.95000076293945
+593873,FDX,2002-06-03,53.400001525878906
+593874,FDX,2002-06-04,52.650001525878906
+593875,FDX,2002-06-05,53.20000076293945
+593876,FDX,2002-06-06,53.970001220703125
+593877,FDX,2002-06-07,54.34000015258789
+593878,FDX,2002-06-10,55.45000076293945
+593879,FDX,2002-06-11,56.0
+593880,FDX,2002-06-12,55.900001525878906
+593881,FDX,2002-06-13,56.7400016784668
+593882,FDX,2002-06-14,56.06999969482422
+593883,FDX,2002-06-17,56.619998931884766
+593884,FDX,2002-06-18,55.959999084472656
+593885,FDX,2002-06-19,55.400001525878906
+593886,FDX,2002-06-20,55.290000915527344
+593887,FDX,2002-06-21,56.38999938964844
+593888,FDX,2002-06-24,56.02000045776367
+593889,FDX,2002-06-25,48.0
+593890,FDX,2002-06-26,50.25
+593891,FDX,2002-06-27,51.58000183105469
+593892,FDX,2002-06-28,53.400001525878906
+593893,FDX,2002-07-01,52.400001525878906
+593894,FDX,2002-07-02,51.81999969482422
+593895,FDX,2002-07-03,52.810001373291016
+593896,FDX,2002-07-05,53.150001525878906
+593897,FDX,2002-07-08,52.720001220703125
+593898,FDX,2002-07-09,53.09000015258789
+593899,FDX,2002-07-10,52.25
+593900,FDX,2002-07-11,50.43999862670898
+593901,FDX,2002-07-12,49.900001525878906
+593902,FDX,2002-07-15,50.77999877929688
+593903,FDX,2002-07-16,51.150001525878906
+593904,FDX,2002-07-17,50.66999816894531
+593905,FDX,2002-07-18,50.5099983215332
+593906,FDX,2002-07-19,49.209999084472656
+593907,FDX,2002-07-22,46.0
+593908,FDX,2002-07-23,45.9900016784668
+593909,FDX,2002-07-24,45.95000076293945
+593910,FDX,2002-07-25,46.7400016784668
+593911,FDX,2002-07-26,47.02999877929688
+593912,FDX,2002-07-29,49.619998931884766
+593913,FDX,2002-07-30,49.06999969482422
+593914,FDX,2002-07-31,50.95000076293945
+593915,FDX,2002-08-01,48.70000076293945
+593916,FDX,2002-08-02,46.720001220703125
+593917,FDX,2002-08-05,44.900001525878906
+593918,FDX,2002-08-06,47.02000045776367
+593919,FDX,2002-08-07,47.27000045776367
+593920,FDX,2002-08-08,48.290000915527344
+593921,FDX,2002-08-09,48.84999847412109
+593922,FDX,2002-08-12,47.540000915527344
+593923,FDX,2002-08-13,46.91999816894531
+593924,FDX,2002-08-14,48.38999938964844
+593925,FDX,2002-08-15,48.0
+593926,FDX,2002-08-16,48.95000076293945
+593927,FDX,2002-08-19,49.61000061035156
+593928,FDX,2002-08-20,48.83000183105469
+593929,FDX,2002-08-21,49.150001525878906
+593930,FDX,2002-08-22,49.97999954223633
+593931,FDX,2002-08-23,48.619998931884766
+593932,FDX,2002-08-26,48.04999923706055
+593933,FDX,2002-08-27,48.209999084472656
+593934,FDX,2002-08-28,47.41999816894531
+593935,FDX,2002-08-29,47.119998931884766
+593936,FDX,2002-08-30,47.34999847412109
+593937,FDX,2002-09-03,46.02999877929688
+593938,FDX,2002-09-04,47.5
+593939,FDX,2002-09-05,45.83000183105469
+593940,FDX,2002-09-06,46.5099983215332
+593941,FDX,2002-09-09,46.400001525878906
+593942,FDX,2002-09-10,46.0
+593943,FDX,2002-09-11,46.0
+593944,FDX,2002-09-12,45.150001525878906
+593945,FDX,2002-09-13,44.5
+593946,FDX,2002-09-16,43.970001220703125
+593947,FDX,2002-09-17,44.400001525878906
+593948,FDX,2002-09-18,42.79999923706055
+593949,FDX,2002-09-19,47.7599983215332
+593950,FDX,2002-09-20,47.75
+593951,FDX,2002-09-23,48.79999923706055
+593952,FDX,2002-09-24,47.59999847412109
+593953,FDX,2002-09-25,49.400001525878906
+593954,FDX,2002-09-26,51.95000076293945
+593955,FDX,2002-09-27,50.45000076293945
+593956,FDX,2002-09-30,50.06999969482422
+593957,FDX,2002-10-01,52.43000030517578
+593958,FDX,2002-10-02,51.150001525878906
+593959,FDX,2002-10-03,52.02000045776367
+593960,FDX,2002-10-04,51.060001373291016
+593961,FDX,2002-10-07,49.04999923706055
+593962,FDX,2002-10-08,49.060001373291016
+593963,FDX,2002-10-09,47.77000045776367
+593964,FDX,2002-10-10,49.91999816894531
+593965,FDX,2002-10-11,51.459999084472656
+593966,FDX,2002-10-14,51.380001068115234
+593967,FDX,2002-10-15,53.720001220703125
+593968,FDX,2002-10-16,52.45000076293945
+593969,FDX,2002-10-17,53.75
+593970,FDX,2002-10-18,53.34000015258789
+593971,FDX,2002-10-21,53.5
+593972,FDX,2002-10-22,53.25
+593973,FDX,2002-10-23,53.34999847412109
+593974,FDX,2002-10-24,52.77999877929688
+593975,FDX,2002-10-25,54.04999923706055
+593976,FDX,2002-10-28,53.72999954223633
+593977,FDX,2002-10-29,52.59999847412109
+593978,FDX,2002-10-30,53.77999877929688
+593979,FDX,2002-10-31,53.18999862670898
+593980,FDX,2002-11-01,53.81999969482422
+593981,FDX,2002-11-04,53.2599983215332
+593982,FDX,2002-11-05,54.22999954223633
+593983,FDX,2002-11-06,54.59999847412109
+593984,FDX,2002-11-07,53.970001220703125
+593985,FDX,2002-11-08,54.59999847412109
+593986,FDX,2002-11-11,54.06999969482422
+593987,FDX,2002-11-12,53.59999847412109
+593988,FDX,2002-11-13,54.70000076293945
+593989,FDX,2002-11-14,56.119998931884766
+593990,FDX,2002-11-15,53.45000076293945
+593991,FDX,2002-11-18,53.22999954223633
+593992,FDX,2002-11-19,52.369998931884766
+593993,FDX,2002-11-20,52.79999923706055
+593994,FDX,2002-11-21,53.15999984741211
+593995,FDX,2002-11-22,52.7400016784668
+593996,FDX,2002-11-25,52.310001373291016
+593997,FDX,2002-11-26,50.77000045776367
+593998,FDX,2002-11-27,52.59000015258789
+593999,FDX,2002-11-29,52.56999969482422
+594000,FDX,2002-12-02,52.880001068115234
+594001,FDX,2002-12-03,52.52999877929688
+594002,FDX,2002-12-04,53.27000045776367
+594003,FDX,2002-12-05,52.88999938964844
+594004,FDX,2002-12-06,53.63999938964844
+594005,FDX,2002-12-09,52.75
+594006,FDX,2002-12-10,53.380001068115234
+594007,FDX,2002-12-11,51.959999084472656
+594008,FDX,2002-12-12,52.040000915527344
+594009,FDX,2002-12-13,52.09999847412109
+594010,FDX,2002-12-16,53.47999954223633
+594011,FDX,2002-12-17,53.59999847412109
+594012,FDX,2002-12-18,52.90999984741211
+594013,FDX,2002-12-19,53.95000076293945
+594014,FDX,2002-12-20,54.34999847412109
+594015,FDX,2002-12-23,54.33000183105469
+594016,FDX,2002-12-24,54.09999847412109
+594017,FDX,2002-12-26,54.27999877929688
+594018,FDX,2002-12-27,53.95000076293945
+594019,FDX,2002-12-30,54.16999816894531
+594020,FDX,2002-12-31,54.220001220703125
+594021,FDX,2003-01-02,55.560001373291016
+594022,FDX,2003-01-03,55.5
+594023,FDX,2003-01-06,58.18000030517578
+594024,FDX,2003-01-07,57.95000076293945
+594025,FDX,2003-01-08,57.54999923706055
+594026,FDX,2003-01-09,57.65999984741211
+594027,FDX,2003-01-10,57.34999847412109
+594028,FDX,2003-01-13,57.56999969482422
+594029,FDX,2003-01-14,57.2599983215332
+594030,FDX,2003-01-15,56.630001068115234
+594031,FDX,2003-01-16,56.11000061035156
+594032,FDX,2003-01-17,55.54999923706055
+594033,FDX,2003-01-21,54.47999954223633
+594034,FDX,2003-01-22,52.54999923706055
+594035,FDX,2003-01-23,52.52000045776367
+594036,FDX,2003-01-24,50.79999923706055
+594037,FDX,2003-01-27,51.650001525878906
+594038,FDX,2003-01-28,52.650001525878906
+594039,FDX,2003-01-29,52.29999923706055
+594040,FDX,2003-01-30,51.88999938964844
+594041,FDX,2003-01-31,52.59999847412109
+594042,FDX,2003-02-03,52.970001220703125
+594043,FDX,2003-02-04,52.02999877929688
+594044,FDX,2003-02-05,52.34999847412109
+594045,FDX,2003-02-06,52.68000030517578
+594046,FDX,2003-02-07,52.119998931884766
+594047,FDX,2003-02-10,51.93000030517578
+594048,FDX,2003-02-11,51.540000915527344
+594049,FDX,2003-02-12,50.869998931884766
+594050,FDX,2003-02-13,50.45000076293945
+594051,FDX,2003-02-14,51.70000076293945
+594052,FDX,2003-02-18,52.15999984741211
+594053,FDX,2003-02-19,51.70000076293945
+594054,FDX,2003-02-20,50.95000076293945
+594055,FDX,2003-02-21,51.29999923706055
+594056,FDX,2003-02-24,49.43999862670898
+594057,FDX,2003-02-25,49.84999847412109
+594058,FDX,2003-02-26,50.20000076293945
+594059,FDX,2003-02-27,50.34000015258789
+594060,FDX,2003-02-28,51.400001525878906
+594061,FDX,2003-03-03,52.34999847412109
+594062,FDX,2003-03-04,51.7599983215332
+594063,FDX,2003-03-05,51.43999862670898
+594064,FDX,2003-03-06,51.02999877929688
+594065,FDX,2003-03-07,50.84000015258789
+594066,FDX,2003-03-10,49.61000061035156
+594067,FDX,2003-03-11,49.66999816894531
+594068,FDX,2003-03-12,49.0
+594069,FDX,2003-03-13,50.02000045776367
+594070,FDX,2003-03-14,49.79999923706055
+594071,FDX,2003-03-17,51.40999984741211
+594072,FDX,2003-03-18,51.68000030517578
+594073,FDX,2003-03-19,55.18000030517578
+594074,FDX,2003-03-20,56.79999923706055
+594075,FDX,2003-03-21,57.2599983215332
+594076,FDX,2003-03-24,55.459999084472656
+594077,FDX,2003-03-25,55.880001068115234
+594078,FDX,2003-03-26,56.20000076293945
+594079,FDX,2003-03-27,56.650001525878906
+594080,FDX,2003-03-28,56.5
+594081,FDX,2003-03-31,55.06999969482422
+594082,FDX,2003-04-01,55.25
+594083,FDX,2003-04-02,56.93000030517578
+594084,FDX,2003-04-03,56.08000183105469
+594085,FDX,2003-04-04,55.84999847412109
+594086,FDX,2003-04-07,56.119998931884766
+594087,FDX,2003-04-08,55.61000061035156
+594088,FDX,2003-04-09,55.97999954223633
+594089,FDX,2003-04-10,56.209999084472656
+594090,FDX,2003-04-11,57.459999084472656
+594091,FDX,2003-04-14,58.27999877929688
+594092,FDX,2003-04-15,59.45000076293945
+594093,FDX,2003-04-16,58.18000030517578
+594094,FDX,2003-04-17,58.900001525878906
+594095,FDX,2003-04-21,57.52999877929688
+594096,FDX,2003-04-22,58.54999923706055
+594097,FDX,2003-04-23,58.63999938964844
+594098,FDX,2003-04-24,59.27999877929688
+594099,FDX,2003-04-25,58.790000915527344
+594100,FDX,2003-04-28,59.93000030517578
+594101,FDX,2003-04-29,59.61000061035156
+594102,FDX,2003-04-30,59.880001068115234
+594103,FDX,2003-05-01,59.25
+594104,FDX,2003-05-02,60.7400016784668
+594105,FDX,2003-05-05,61.72999954223633
+594106,FDX,2003-05-06,61.65999984741211
+594107,FDX,2003-05-07,61.18999862670898
+594108,FDX,2003-05-08,60.77999877929688
+594109,FDX,2003-05-09,62.04999923706055
+594110,FDX,2003-05-12,63.34000015258789
+594111,FDX,2003-05-13,62.810001373291016
+594112,FDX,2003-05-14,61.77000045776367
+594113,FDX,2003-05-15,62.06999969482422
+594114,FDX,2003-05-16,62.5
+594115,FDX,2003-05-19,60.77999877929688
+594116,FDX,2003-05-20,61.0
+594117,FDX,2003-05-21,59.900001525878906
+594118,FDX,2003-05-22,60.16999816894531
+594119,FDX,2003-05-23,61.13999938964844
+594120,FDX,2003-05-27,62.09000015258789
+594121,FDX,2003-05-28,62.220001220703125
+594122,FDX,2003-05-29,62.630001068115234
+594123,FDX,2003-05-30,63.97999954223633
+594124,FDX,2003-06-02,64.61000061035156
+594125,FDX,2003-06-03,62.9900016784668
+594126,FDX,2003-06-04,64.2300033569336
+594127,FDX,2003-06-05,64.5
+594128,FDX,2003-06-06,63.209999084472656
+594129,FDX,2003-06-09,62.79999923706055
+594130,FDX,2003-06-10,63.66999816894531
+594131,FDX,2003-06-11,64.48999786376953
+594132,FDX,2003-06-12,64.97000122070312
+594133,FDX,2003-06-13,63.86000061035156
+594134,FDX,2003-06-16,65.13999938964844
+594135,FDX,2003-06-17,64.5
+594136,FDX,2003-06-18,64.5
+594137,FDX,2003-06-19,63.52000045776367
+594138,FDX,2003-06-20,63.0099983215332
+594139,FDX,2003-06-23,61.9900016784668
+594140,FDX,2003-06-24,60.470001220703125
+594141,FDX,2003-06-25,59.70000076293945
+594142,FDX,2003-06-26,62.41999816894531
+594143,FDX,2003-06-27,62.540000915527344
+594144,FDX,2003-06-30,62.02999877929688
+594145,FDX,2003-07-01,61.59000015258789
+594146,FDX,2003-07-02,62.16999816894531
+594147,FDX,2003-07-03,61.52000045776367
+594148,FDX,2003-07-07,62.970001220703125
+594149,FDX,2003-07-08,64.33000183105469
+594150,FDX,2003-07-09,64.36000061035156
+594151,FDX,2003-07-10,63.84000015258789
+594152,FDX,2003-07-11,63.7400016784668
+594153,FDX,2003-07-14,64.30000305175781
+594154,FDX,2003-07-15,64.31999969482422
+594155,FDX,2003-07-16,64.0999984741211
+594156,FDX,2003-07-17,64.12000274658203
+594157,FDX,2003-07-18,65.31999969482422
+594158,FDX,2003-07-21,66.0
+594159,FDX,2003-07-22,64.98999786376953
+594160,FDX,2003-07-23,64.95999908447266
+594161,FDX,2003-07-24,64.55000305175781
+594162,FDX,2003-07-25,65.25
+594163,FDX,2003-07-28,65.16000366210938
+594164,FDX,2003-07-29,64.83000183105469
+594165,FDX,2003-07-30,63.83000183105469
+594166,FDX,2003-07-31,64.38999938964844
+594167,FDX,2003-08-01,64.66000366210938
+594168,FDX,2003-08-04,64.69999694824219
+594169,FDX,2003-08-05,64.01000213623047
+594170,FDX,2003-08-06,64.25
+594171,FDX,2003-08-07,64.37000274658203
+594172,FDX,2003-08-08,65.19999694824219
+594173,FDX,2003-08-11,66.01000213623047
+594174,FDX,2003-08-12,66.87999725341797
+594175,FDX,2003-08-13,66.87000274658203
+594176,FDX,2003-08-14,67.0
+594177,FDX,2003-08-15,67.36000061035156
+594178,FDX,2003-08-18,67.56999969482422
+594179,FDX,2003-08-19,68.1500015258789
+594180,FDX,2003-08-20,67.56999969482422
+594181,FDX,2003-08-21,68.33000183105469
+594182,FDX,2003-08-22,67.08999633789062
+594183,FDX,2003-08-25,66.37000274658203
+594184,FDX,2003-08-26,66.08000183105469
+594185,FDX,2003-08-27,65.9000015258789
+594186,FDX,2003-08-28,67.02999877929688
+594187,FDX,2003-08-29,67.0999984741211
+594188,FDX,2003-09-02,68.29000091552734
+594189,FDX,2003-09-03,67.94999694824219
+594190,FDX,2003-09-04,67.25
+594191,FDX,2003-09-05,66.68000030517578
+594192,FDX,2003-09-08,66.55999755859375
+594193,FDX,2003-09-09,65.76000213623047
+594194,FDX,2003-09-10,65.12000274658203
+594195,FDX,2003-09-11,65.26000213623047
+594196,FDX,2003-09-12,65.23999786376953
+594197,FDX,2003-09-15,64.9800033569336
+594198,FDX,2003-09-16,66.08000183105469
+594199,FDX,2003-09-17,66.51000213623047
+594200,FDX,2003-09-18,68.5999984741211
+594201,FDX,2003-09-19,66.25
+594202,FDX,2003-09-22,65.98999786376953
+594203,FDX,2003-09-23,66.69999694824219
+594204,FDX,2003-09-24,65.19000244140625
+594205,FDX,2003-09-25,64.30000305175781
+594206,FDX,2003-09-26,63.790000915527344
+594207,FDX,2003-09-29,64.81999969482422
+594208,FDX,2003-09-30,64.43000030517578
+594209,FDX,2003-10-01,65.76000213623047
+594210,FDX,2003-10-02,65.44000244140625
+594211,FDX,2003-10-03,66.91000366210938
+594212,FDX,2003-10-06,67.80000305175781
+594213,FDX,2003-10-07,67.37000274658203
+594214,FDX,2003-10-08,67.58999633789062
+594215,FDX,2003-10-09,68.80000305175781
+594216,FDX,2003-10-10,68.55999755859375
+594217,FDX,2003-10-13,71.3499984741211
+594218,FDX,2003-10-14,73.6500015258789
+594219,FDX,2003-10-15,73.2699966430664
+594220,FDX,2003-10-16,73.91000366210938
+594221,FDX,2003-10-17,72.94999694824219
+594222,FDX,2003-10-20,72.58999633789062
+594223,FDX,2003-10-21,72.5999984741211
+594224,FDX,2003-10-22,72.19000244140625
+594225,FDX,2003-10-23,72.1500015258789
+594226,FDX,2003-10-24,72.55999755859375
+594227,FDX,2003-10-27,72.0
+594228,FDX,2003-10-28,73.16999816894531
+594229,FDX,2003-10-29,73.04000091552734
+594230,FDX,2003-10-30,73.91999816894531
+594231,FDX,2003-10-31,75.76000213623047
+594232,FDX,2003-11-03,76.26000213623047
+594233,FDX,2003-11-04,76.01000213623047
+594234,FDX,2003-11-05,75.97000122070312
+594235,FDX,2003-11-06,77.16000366210938
+594236,FDX,2003-11-07,76.9000015258789
+594237,FDX,2003-11-10,76.68000030517578
+594238,FDX,2003-11-11,76.05999755859375
+594239,FDX,2003-11-12,76.37999725341797
+594240,FDX,2003-11-13,77.08000183105469
+594241,FDX,2003-11-14,76.9000015258789
+594242,FDX,2003-11-17,76.01000213623047
+594243,FDX,2003-11-18,75.04000091552734
+594244,FDX,2003-11-19,74.9000015258789
+594245,FDX,2003-11-20,74.41000366210938
+594246,FDX,2003-11-21,70.4800033569336
+594247,FDX,2003-11-24,71.23999786376953
+594248,FDX,2003-11-25,71.87999725341797
+594249,FDX,2003-11-26,71.73999786376953
+594250,FDX,2003-11-28,72.69999694824219
+594251,FDX,2003-12-01,73.5
+594252,FDX,2003-12-02,73.58000183105469
+594253,FDX,2003-12-03,73.19000244140625
+594254,FDX,2003-12-04,72.91000366210938
+594255,FDX,2003-12-05,72.52999877929688
+594256,FDX,2003-12-08,72.23999786376953
+594257,FDX,2003-12-09,71.76000213623047
+594258,FDX,2003-12-10,72.04000091552734
+594259,FDX,2003-12-11,73.19000244140625
+594260,FDX,2003-12-12,73.75
+594261,FDX,2003-12-15,74.16000366210938
+594262,FDX,2003-12-16,74.30999755859375
+594263,FDX,2003-12-17,71.01000213623047
+594264,FDX,2003-12-18,69.69999694824219
+594265,FDX,2003-12-19,69.43000030517578
+594266,FDX,2003-12-22,69.30000305175781
+594267,FDX,2003-12-23,68.98999786376953
+594268,FDX,2003-12-24,68.81999969482422
+594269,FDX,2003-12-26,68.86000061035156
+594270,FDX,2003-12-29,69.94000244140625
+594271,FDX,2003-12-30,69.0
+594272,FDX,2003-12-31,67.5
+594273,FDX,2004-01-02,67.88999938964844
+594274,FDX,2004-01-05,67.94999694824219
+594275,FDX,2004-01-06,67.5999984741211
+594276,FDX,2004-01-07,66.93000030517578
+594277,FDX,2004-01-08,66.37999725341797
+594278,FDX,2004-01-09,65.04000091552734
+594279,FDX,2004-01-12,68.19000244140625
+594280,FDX,2004-01-13,69.0
+594281,FDX,2004-01-14,69.04000091552734
+594282,FDX,2004-01-15,69.31999969482422
+594283,FDX,2004-01-16,69.94000244140625
+594284,FDX,2004-01-20,69.19999694824219
+594285,FDX,2004-01-21,70.0
+594286,FDX,2004-01-22,69.54000091552734
+594287,FDX,2004-01-23,69.62999725341797
+594288,FDX,2004-01-26,69.55000305175781
+594289,FDX,2004-01-27,69.25
+594290,FDX,2004-01-28,68.33999633789062
+594291,FDX,2004-01-29,68.30000305175781
+594292,FDX,2004-01-30,67.27999877929688
+594293,FDX,2004-02-02,67.16999816894531
+594294,FDX,2004-02-03,66.7699966430664
+594295,FDX,2004-02-04,65.2300033569336
+594296,FDX,2004-02-05,64.91999816894531
+594297,FDX,2004-02-06,66.12999725341797
+594298,FDX,2004-02-09,67.6500015258789
+594299,FDX,2004-02-10,68.5999984741211
+594300,FDX,2004-02-11,69.80999755859375
+594301,FDX,2004-02-12,69.37000274658203
+594302,FDX,2004-02-13,68.91000366210938
+594303,FDX,2004-02-17,69.27999877929688
+594304,FDX,2004-02-18,68.69999694824219
+594305,FDX,2004-02-19,68.7699966430664
+594306,FDX,2004-02-20,69.01000213623047
+594307,FDX,2004-02-23,68.63999938964844
+594308,FDX,2004-02-24,68.7699966430664
+594309,FDX,2004-02-25,68.55999755859375
+594310,FDX,2004-02-26,68.77999877929688
+594311,FDX,2004-02-27,68.68000030517578
+594312,FDX,2004-03-01,69.18000030517578
+594313,FDX,2004-03-02,69.44000244140625
+594314,FDX,2004-03-03,69.23999786376953
+594315,FDX,2004-03-04,68.75
+594316,FDX,2004-03-05,69.5
+594317,FDX,2004-03-08,69.0199966430664
+594318,FDX,2004-03-09,68.55000305175781
+594319,FDX,2004-03-10,66.19999694824219
+594320,FDX,2004-03-11,66.2699966430664
+594321,FDX,2004-03-12,67.83999633789062
+594322,FDX,2004-03-15,67.0999984741211
+594323,FDX,2004-03-16,68.43000030517578
+594324,FDX,2004-03-17,71.58999633789062
+594325,FDX,2004-03-18,71.9800033569336
+594326,FDX,2004-03-19,71.27999877929688
+594327,FDX,2004-03-22,71.06999969482422
+594328,FDX,2004-03-23,71.58999633789062
+594329,FDX,2004-03-24,71.05000305175781
+594330,FDX,2004-03-25,73.01000213623047
+594331,FDX,2004-03-26,72.79000091552734
+594332,FDX,2004-03-29,73.98999786376953
+594333,FDX,2004-03-30,74.62000274658203
+594334,FDX,2004-03-31,75.16000366210938
+594335,FDX,2004-04-01,74.80000305175781
+594336,FDX,2004-04-02,76.06999969482422
+594337,FDX,2004-04-05,75.54000091552734
+594338,FDX,2004-04-06,75.73999786376953
+594339,FDX,2004-04-07,75.05999755859375
+594340,FDX,2004-04-08,73.81999969482422
+594341,FDX,2004-04-12,74.80999755859375
+594342,FDX,2004-04-13,74.31999969482422
+594343,FDX,2004-04-14,74.76000213623047
+594344,FDX,2004-04-15,74.94999694824219
+594345,FDX,2004-04-16,74.5
+594346,FDX,2004-04-19,73.87999725341797
+594347,FDX,2004-04-20,73.02999877929688
+594348,FDX,2004-04-21,73.83000183105469
+594349,FDX,2004-04-22,75.37999725341797
+594350,FDX,2004-04-23,74.1500015258789
+594351,FDX,2004-04-26,72.9800033569336
+594352,FDX,2004-04-27,74.19999694824219
+594353,FDX,2004-04-28,73.06999969482422
+594354,FDX,2004-04-29,72.33999633789062
+594355,FDX,2004-04-30,71.91000366210938
+594356,FDX,2004-05-03,72.83000183105469
+594357,FDX,2004-05-04,73.05999755859375
+594358,FDX,2004-05-05,73.08999633789062
+594359,FDX,2004-05-06,72.33000183105469
+594360,FDX,2004-05-07,71.62000274658203
+594361,FDX,2004-05-10,70.68000030517578
+594362,FDX,2004-05-11,71.18000030517578
+594363,FDX,2004-05-12,71.30000305175781
+594364,FDX,2004-05-13,70.62999725341797
+594365,FDX,2004-05-14,71.0
+594366,FDX,2004-05-17,70.55000305175781
+594367,FDX,2004-05-18,71.7300033569336
+594368,FDX,2004-05-19,71.23999786376953
+594369,FDX,2004-05-20,71.01000213623047
+594370,FDX,2004-05-21,70.63999938964844
+594371,FDX,2004-05-24,71.9000015258789
+594372,FDX,2004-05-25,73.7699966430664
+594373,FDX,2004-05-26,73.9000015258789
+594374,FDX,2004-05-27,73.23999786376953
+594375,FDX,2004-05-28,73.58000183105469
+594376,FDX,2004-06-01,72.81999969482422
+594377,FDX,2004-06-02,73.7699966430664
+594378,FDX,2004-06-03,74.16000366210938
+594379,FDX,2004-06-04,74.22000122070312
+594380,FDX,2004-06-07,75.69999694824219
+594381,FDX,2004-06-08,76.47000122070312
+594382,FDX,2004-06-09,76.01000213623047
+594383,FDX,2004-06-10,76.94000244140625
+594384,FDX,2004-06-14,76.69000244140625
+594385,FDX,2004-06-15,77.4000015258789
+594386,FDX,2004-06-16,78.16999816894531
+594387,FDX,2004-06-17,77.93000030517578
+594388,FDX,2004-06-18,78.2300033569336
+594389,FDX,2004-06-21,77.9800033569336
+594390,FDX,2004-06-22,78.43000030517578
+594391,FDX,2004-06-23,80.05000305175781
+594392,FDX,2004-06-24,79.75
+594393,FDX,2004-06-25,79.83000183105469
+594394,FDX,2004-06-28,80.77999877929688
+594395,FDX,2004-06-29,81.06999969482422
+594396,FDX,2004-06-30,81.69000244140625
+594397,FDX,2004-07-01,80.9000015258789
+594398,FDX,2004-07-02,80.5
+594399,FDX,2004-07-06,80.05999755859375
+594400,FDX,2004-07-07,80.9800033569336
+594401,FDX,2004-07-08,79.33000183105469
+594402,FDX,2004-07-09,79.94000244140625
+594403,FDX,2004-07-12,79.93000030517578
+594404,FDX,2004-07-13,79.5
+594405,FDX,2004-07-14,80.0
+594406,FDX,2004-07-15,81.30000305175781
+594407,FDX,2004-07-16,80.80000305175781
+594408,FDX,2004-07-19,80.81999969482422
+594409,FDX,2004-07-20,82.80999755859375
+594410,FDX,2004-07-21,81.56999969482422
+594411,FDX,2004-07-22,81.16999816894531
+594412,FDX,2004-07-23,80.56999969482422
+594413,FDX,2004-07-26,80.36000061035156
+594414,FDX,2004-07-27,80.45999908447266
+594415,FDX,2004-07-28,81.19999694824219
+594416,FDX,2004-07-29,81.91999816894531
+594417,FDX,2004-07-30,81.87999725341797
+594418,FDX,2004-08-02,82.44999694824219
+594419,FDX,2004-08-03,81.80999755859375
+594420,FDX,2004-08-04,81.4800033569336
+594421,FDX,2004-08-05,79.25
+594422,FDX,2004-08-06,78.13999938964844
+594423,FDX,2004-08-09,77.31999969482422
+594424,FDX,2004-08-10,79.01000213623047
+594425,FDX,2004-08-11,78.69000244140625
+594426,FDX,2004-08-12,77.3499984741211
+594427,FDX,2004-08-13,76.43000030517578
+594428,FDX,2004-08-16,78.56999969482422
+594429,FDX,2004-08-17,78.62999725341797
+594430,FDX,2004-08-18,79.30000305175781
+594431,FDX,2004-08-19,78.5999984741211
+594432,FDX,2004-08-20,79.30000305175781
+594433,FDX,2004-08-23,80.94999694824219
+594434,FDX,2004-08-24,81.72000122070312
+594435,FDX,2004-08-25,82.01000213623047
+594436,FDX,2004-08-26,81.54000091552734
+594437,FDX,2004-08-27,81.33000183105469
+594438,FDX,2004-08-30,81.25
+594439,FDX,2004-08-31,81.98999786376953
+594440,FDX,2004-09-01,82.27999877929688
+594441,FDX,2004-09-02,83.33000183105469
+594442,FDX,2004-09-03,83.01000213623047
+594443,FDX,2004-09-07,84.19999694824219
+594444,FDX,2004-09-08,83.83000183105469
+594445,FDX,2004-09-09,83.94999694824219
+594446,FDX,2004-09-10,85.66000366210938
+594447,FDX,2004-09-13,86.5
+594448,FDX,2004-09-14,86.33000183105469
+594449,FDX,2004-09-15,85.87999725341797
+594450,FDX,2004-09-16,87.0
+594451,FDX,2004-09-17,88.11000061035156
+594452,FDX,2004-09-20,88.55000305175781
+594453,FDX,2004-09-21,88.69000244140625
+594454,FDX,2004-09-22,85.20999908447266
+594455,FDX,2004-09-23,83.95999908447266
+594456,FDX,2004-09-24,84.58999633789062
+594457,FDX,2004-09-27,85.4000015258789
+594458,FDX,2004-09-28,85.19999694824219
+594459,FDX,2004-09-29,85.04000091552734
+594460,FDX,2004-09-30,85.69000244140625
+594461,FDX,2004-10-01,86.26000213623047
+594462,FDX,2004-10-04,87.63999938964844
+594463,FDX,2004-10-05,87.38999938964844
+594464,FDX,2004-10-06,88.29000091552734
+594465,FDX,2004-10-07,86.8499984741211
+594466,FDX,2004-10-08,85.94000244140625
+594467,FDX,2004-10-11,86.44999694824219
+594468,FDX,2004-10-12,86.88999938964844
+594469,FDX,2004-10-13,84.93000030517578
+594470,FDX,2004-10-14,85.0
+594471,FDX,2004-10-15,86.19999694824219
+594472,FDX,2004-10-18,86.9000015258789
+594473,FDX,2004-10-19,86.5999984741211
+594474,FDX,2004-10-20,87.87000274658203
+594475,FDX,2004-10-21,89.44999694824219
+594476,FDX,2004-10-22,87.77999877929688
+594477,FDX,2004-10-25,86.94000244140625
+594478,FDX,2004-10-26,88.61000061035156
+594479,FDX,2004-10-27,89.79000091552734
+594480,FDX,2004-10-28,90.5500030517578
+594481,FDX,2004-10-29,91.12000274658205
+594482,FDX,2004-11-01,90.6999969482422
+594483,FDX,2004-11-02,90.97000122070312
+594484,FDX,2004-11-03,90.16000366210938
+594485,FDX,2004-11-04,91.4800033569336
+594486,FDX,2004-11-05,91.94000244140624
+594487,FDX,2004-11-08,93.31999969482422
+594488,FDX,2004-11-09,92.62000274658205
+594489,FDX,2004-11-10,92.62000274658205
+594490,FDX,2004-11-11,94.8000030517578
+594491,FDX,2004-11-12,95.37000274658205
+594492,FDX,2004-11-15,94.95999908447266
+594493,FDX,2004-11-16,93.73999786376952
+594494,FDX,2004-11-17,94.4499969482422
+594495,FDX,2004-11-18,94.77999877929688
+594496,FDX,2004-11-19,94.0500030517578
+594497,FDX,2004-11-22,95.27999877929688
+594498,FDX,2004-11-23,95.43000030517578
+594499,FDX,2004-11-24,95.70999908447266
+594500,FDX,2004-11-26,95.70999908447266
+594501,FDX,2004-11-29,95.43000030517578
+594502,FDX,2004-11-30,95.02999877929688
+594503,FDX,2004-12-01,95.94000244140624
+594504,FDX,2004-12-02,96.91000366210938
+594505,FDX,2004-12-03,96.6999969482422
+594506,FDX,2004-12-06,97.43000030517578
+594507,FDX,2004-12-07,96.26000213623048
+594508,FDX,2004-12-08,99.02999877929688
+594509,FDX,2004-12-09,99.61000061035156
+594510,FDX,2004-12-10,98.8499984741211
+594511,FDX,2004-12-13,99.1999969482422
+594512,FDX,2004-12-14,99.5
+594513,FDX,2004-12-15,98.75
+594514,FDX,2004-12-16,97.70999908447266
+594515,FDX,2004-12-17,100.01000213623048
+594516,FDX,2004-12-20,100.08999633789062
+594517,FDX,2004-12-21,100.52999877929688
+594518,FDX,2004-12-22,99.62999725341795
+594519,FDX,2004-12-23,98.76000213623048
+594520,FDX,2004-12-27,97.80999755859376
+594521,FDX,2004-12-28,98.91000366210938
+594522,FDX,2004-12-29,99.43000030517578
+594523,FDX,2004-12-30,98.9499969482422
+594524,FDX,2004-12-31,98.48999786376952
+594525,FDX,2005-01-03,97.4000015258789
+594526,FDX,2005-01-04,95.66000366210938
+594527,FDX,2005-01-05,95.54000091552734
+594528,FDX,2005-01-06,95.19000244140624
+594529,FDX,2005-01-07,94.91000366210938
+594530,FDX,2005-01-10,95.58999633789062
+594531,FDX,2005-01-11,95.41000366210938
+594532,FDX,2005-01-12,94.47000122070312
+594533,FDX,2005-01-13,93.76000213623048
+594534,FDX,2005-01-14,93.31999969482422
+594535,FDX,2005-01-18,93.8499984741211
+594536,FDX,2005-01-19,93.25
+594537,FDX,2005-01-20,91.56999969482422
+594538,FDX,2005-01-21,90.33999633789062
+594539,FDX,2005-01-24,92.44000244140624
+594540,FDX,2005-01-25,94.51000213623048
+594541,FDX,2005-01-26,94.4499969482422
+594542,FDX,2005-01-27,94.16999816894533
+594543,FDX,2005-01-28,94.43000030517578
+594544,FDX,2005-01-31,95.6500015258789
+594545,FDX,2005-02-01,95.72000122070312
+594546,FDX,2005-02-02,95.41000366210938
+594547,FDX,2005-02-03,94.43000030517578
+594548,FDX,2005-02-04,96.36000061035156
+594549,FDX,2005-02-07,96.0999984741211
+594550,FDX,2005-02-08,96.79000091552734
+594551,FDX,2005-02-09,96.66999816894533
+594552,FDX,2005-02-10,96.47000122070312
+594553,FDX,2005-02-11,98.01000213623048
+594554,FDX,2005-02-14,96.30999755859376
+594555,FDX,2005-02-15,97.18000030517578
+594556,FDX,2005-02-16,98.3499984741211
+594557,FDX,2005-02-17,97.75
+594558,FDX,2005-02-18,97.3499984741211
+594559,FDX,2005-02-22,95.63999938964844
+594560,FDX,2005-02-23,96.63999938964844
+594561,FDX,2005-02-24,97.72000122070312
+594562,FDX,2005-02-25,98.44000244140624
+594563,FDX,2005-02-28,97.77999877929688
+594564,FDX,2005-03-01,98.0999984741211
+594565,FDX,2005-03-02,97.16000366210938
+594566,FDX,2005-03-03,97.93000030517578
+594567,FDX,2005-03-04,99.5999984741211
+594568,FDX,2005-03-07,101.5500030517578
+594569,FDX,2005-03-08,100.7300033569336
+594570,FDX,2005-03-09,99.56999969482422
+594571,FDX,2005-03-10,99.12000274658205
+594572,FDX,2005-03-11,99.7300033569336
+594573,FDX,2005-03-14,100.58000183105467
+594574,FDX,2005-03-15,98.62999725341795
+594575,FDX,2005-03-16,96.93000030517578
+594576,FDX,2005-03-17,96.83999633789062
+594577,FDX,2005-03-18,96.12999725341795
+594578,FDX,2005-03-21,94.81999969482422
+594579,FDX,2005-03-22,94.6500015258789
+594580,FDX,2005-03-23,93.87000274658205
+594581,FDX,2005-03-24,93.88999938964844
+594582,FDX,2005-03-28,94.5999984741211
+594583,FDX,2005-03-29,93.20999908447266
+594584,FDX,2005-03-30,95.0
+594585,FDX,2005-03-31,93.9499969482422
+594586,FDX,2005-04-01,92.3499984741211
+594587,FDX,2005-04-04,92.87999725341795
+594588,FDX,2005-04-05,92.88999938964844
+594589,FDX,2005-04-06,93.11000061035156
+594590,FDX,2005-04-07,92.91000366210938
+594591,FDX,2005-04-08,91.0199966430664
+594592,FDX,2005-04-11,90.69000244140624
+594593,FDX,2005-04-12,91.81999969482422
+594594,FDX,2005-04-13,89.25
+594595,FDX,2005-04-14,86.18000030517578
+594596,FDX,2005-04-15,83.94999694824219
+594597,FDX,2005-04-18,84.76000213623047
+594598,FDX,2005-04-19,85.05000305175781
+594599,FDX,2005-04-20,83.69000244140625
+594600,FDX,2005-04-21,87.0999984741211
+594601,FDX,2005-04-22,85.61000061035156
+594602,FDX,2005-04-25,85.97000122070312
+594603,FDX,2005-04-26,84.62999725341797
+594604,FDX,2005-04-27,85.08999633789062
+594605,FDX,2005-04-28,83.66000366210938
+594606,FDX,2005-04-29,84.94999694824219
+594607,FDX,2005-05-02,86.0
+594608,FDX,2005-05-03,84.87999725341797
+594609,FDX,2005-05-04,86.54000091552734
+594610,FDX,2005-05-05,87.19000244140625
+594611,FDX,2005-05-06,86.69999694824219
+594612,FDX,2005-05-09,87.66999816894531
+594613,FDX,2005-05-10,86.44999694824219
+594614,FDX,2005-05-11,87.5999984741211
+594615,FDX,2005-05-12,85.33999633789062
+594616,FDX,2005-05-13,84.61000061035156
+594617,FDX,2005-05-16,86.47000122070312
+594618,FDX,2005-05-17,87.52999877929688
+594619,FDX,2005-05-18,89.11000061035156
+594620,FDX,2005-05-19,89.22000122070312
+594621,FDX,2005-05-20,88.30999755859375
+594622,FDX,2005-05-23,88.7300033569336
+594623,FDX,2005-05-24,88.68000030517578
+594624,FDX,2005-05-25,88.69999694824219
+594625,FDX,2005-05-26,90.33000183105467
+594626,FDX,2005-05-27,89.87999725341797
+594627,FDX,2005-05-31,89.41999816894531
+594628,FDX,2005-06-01,90.19000244140624
+594629,FDX,2005-06-02,91.25
+594630,FDX,2005-06-03,90.69000244140624
+594631,FDX,2005-06-06,90.5
+594632,FDX,2005-06-07,89.95999908447266
+594633,FDX,2005-06-08,89.69999694824219
+594634,FDX,2005-06-09,87.62000274658203
+594635,FDX,2005-06-10,86.44000244140625
+594636,FDX,2005-06-13,86.69999694824219
+594637,FDX,2005-06-14,85.16999816894531
+594638,FDX,2005-06-15,86.31999969482422
+594639,FDX,2005-06-16,86.70999908447266
+594640,FDX,2005-06-17,87.31999969482422
+594641,FDX,2005-06-20,87.81999969482422
+594642,FDX,2005-06-21,88.2300033569336
+594643,FDX,2005-06-22,88.12000274658203
+594644,FDX,2005-06-23,80.7699966430664
+594645,FDX,2005-06-24,80.0999984741211
+594646,FDX,2005-06-27,80.12000274658203
+594647,FDX,2005-06-28,81.55999755859375
+594648,FDX,2005-06-29,82.80000305175781
+594649,FDX,2005-06-30,81.01000213623047
+594650,FDX,2005-07-01,82.23999786376953
+594651,FDX,2005-07-05,83.0
+594652,FDX,2005-07-06,82.29000091552734
+594653,FDX,2005-07-07,82.81999969482422
+594654,FDX,2005-07-08,83.95999908447266
+594655,FDX,2005-07-11,83.75
+594656,FDX,2005-07-12,82.69999694824219
+594657,FDX,2005-07-13,83.48999786376953
+594658,FDX,2005-07-14,83.4000015258789
+594659,FDX,2005-07-15,83.04000091552734
+594660,FDX,2005-07-18,82.11000061035156
+594661,FDX,2005-07-19,82.16000366210938
+594662,FDX,2005-07-20,84.36000061035156
+594663,FDX,2005-07-21,84.97000122070312
+594664,FDX,2005-07-22,85.0999984741211
+594665,FDX,2005-07-25,83.9000015258789
+594666,FDX,2005-07-26,84.6500015258789
+594667,FDX,2005-07-27,84.68000030517578
+594668,FDX,2005-07-28,85.5199966430664
+594669,FDX,2005-07-29,84.08999633789062
+594670,FDX,2005-08-01,84.76000213623047
+594671,FDX,2005-08-02,85.5
+594672,FDX,2005-08-03,84.6500015258789
+594673,FDX,2005-08-04,85.0
+594674,FDX,2005-08-05,84.5999984741211
+594675,FDX,2005-08-08,84.6500015258789
+594676,FDX,2005-08-09,84.62999725341797
+594677,FDX,2005-08-10,84.80000305175781
+594678,FDX,2005-08-11,85.3499984741211
+594679,FDX,2005-08-12,84.6500015258789
+594680,FDX,2005-08-15,85.05999755859375
+594681,FDX,2005-08-16,84.36000061035156
+594682,FDX,2005-08-17,84.19999694824219
+594683,FDX,2005-08-18,84.69000244140625
+594684,FDX,2005-08-19,84.7699966430664
+594685,FDX,2005-08-22,83.83999633789062
+594686,FDX,2005-08-23,82.51000213623047
+594687,FDX,2005-08-24,82.37999725341797
+594688,FDX,2005-08-25,82.44999694824219
+594689,FDX,2005-08-26,81.68000030517578
+594690,FDX,2005-08-29,82.19999694824219
+594691,FDX,2005-08-30,81.37000274658203
+594692,FDX,2005-08-31,81.44000244140625
+594693,FDX,2005-09-01,80.55000305175781
+594694,FDX,2005-09-02,80.51000213623047
+594695,FDX,2005-09-06,81.3499984741211
+594696,FDX,2005-09-07,81.1500015258789
+594697,FDX,2005-09-08,80.30000305175781
+594698,FDX,2005-09-09,79.76000213623047
+594699,FDX,2005-09-12,81.05000305175781
+594700,FDX,2005-09-13,80.0199966430664
+594701,FDX,2005-09-14,79.80000305175781
+594702,FDX,2005-09-15,79.72000122070312
+594703,FDX,2005-09-16,80.19000244140625
+594704,FDX,2005-09-19,77.93000030517578
+594705,FDX,2005-09-20,77.0
+594706,FDX,2005-09-21,83.1500015258789
+594707,FDX,2005-09-22,83.33000183105469
+594708,FDX,2005-09-23,83.0999984741211
+594709,FDX,2005-09-26,83.68000030517578
+594710,FDX,2005-09-27,84.3499984741211
+594711,FDX,2005-09-28,85.25
+594712,FDX,2005-09-29,87.01000213623047
+594713,FDX,2005-09-30,87.12999725341797
+594714,FDX,2005-10-03,86.29000091552734
+594715,FDX,2005-10-04,85.58999633789062
+594716,FDX,2005-10-05,85.61000061035156
+594717,FDX,2005-10-06,87.25
+594718,FDX,2005-10-07,87.4000015258789
+594719,FDX,2005-10-10,88.04000091552734
+594720,FDX,2005-10-11,88.29000091552734
+594721,FDX,2005-10-12,87.12000274658203
+594722,FDX,2005-10-13,86.58000183105469
+594723,FDX,2005-10-14,87.5999984741211
+594724,FDX,2005-10-17,88.16000366210938
+594725,FDX,2005-10-18,88.08999633789062
+594726,FDX,2005-10-19,88.83000183105469
+594727,FDX,2005-10-20,89.20999908447266
+594728,FDX,2005-10-21,88.52999877929688
+594729,FDX,2005-10-24,90.98999786376952
+594730,FDX,2005-10-25,91.08999633789062
+594731,FDX,2005-10-26,90.47000122070312
+594732,FDX,2005-10-27,89.51000213623047
+594733,FDX,2005-10-28,90.62999725341795
+594734,FDX,2005-10-31,91.93000030517578
+594735,FDX,2005-11-01,91.7300033569336
+594736,FDX,2005-11-02,93.5
+594737,FDX,2005-11-03,94.72000122070312
+594738,FDX,2005-11-04,93.54000091552734
+594739,FDX,2005-11-07,94.29000091552734
+594740,FDX,2005-11-08,94.2699966430664
+594741,FDX,2005-11-09,94.87000274658205
+594742,FDX,2005-11-10,95.61000061035156
+594743,FDX,2005-11-11,96.0
+594744,FDX,2005-11-14,96.3499984741211
+594745,FDX,2005-11-15,94.05999755859376
+594746,FDX,2005-11-16,93.47000122070312
+594747,FDX,2005-11-17,95.73999786376952
+594748,FDX,2005-11-18,97.8000030517578
+594749,FDX,2005-11-21,97.98999786376952
+594750,FDX,2005-11-22,98.25
+594751,FDX,2005-11-23,98.0999984741211
+594752,FDX,2005-11-25,98.18000030517578
+594753,FDX,2005-11-28,96.86000061035156
+594754,FDX,2005-11-29,97.9000015258789
+594755,FDX,2005-11-30,97.62000274658205
+594756,FDX,2005-12-01,98.37999725341795
+594757,FDX,2005-12-02,97.81999969482422
+594758,FDX,2005-12-05,95.79000091552734
+594759,FDX,2005-12-06,99.01000213623048
+594760,FDX,2005-12-07,99.4800033569336
+594761,FDX,2005-12-08,97.66999816894533
+594762,FDX,2005-12-09,98.08000183105467
+594763,FDX,2005-12-12,98.08999633789062
+594764,FDX,2005-12-13,98.5500030517578
+594765,FDX,2005-12-14,99.8499984741211
+594766,FDX,2005-12-15,100.5999984741211
+594767,FDX,2005-12-16,99.9000015258789
+594768,FDX,2005-12-19,99.2300033569336
+594769,FDX,2005-12-20,98.48999786376952
+594770,FDX,2005-12-21,103.6999969482422
+594771,FDX,2005-12-22,104.2699966430664
+594772,FDX,2005-12-23,104.55999755859376
+594773,FDX,2005-12-27,104.25
+594774,FDX,2005-12-28,104.20999908447266
+594775,FDX,2005-12-29,103.7300033569336
+594776,FDX,2005-12-30,103.38999938964844
+594777,FDX,2006-01-03,103.31999969482422
+594778,FDX,2006-01-04,104.83999633789062
+594779,FDX,2006-01-05,103.7699966430664
+594780,FDX,2006-01-06,102.58999633789062
+594781,FDX,2006-01-09,102.91999816894533
+594782,FDX,2006-01-10,101.98999786376952
+594783,FDX,2006-01-11,101.7699966430664
+594784,FDX,2006-01-12,100.30999755859376
+594785,FDX,2006-01-13,100.0
+594786,FDX,2006-01-17,98.19000244140624
+594787,FDX,2006-01-18,100.62000274658205
+594788,FDX,2006-01-19,102.72000122070312
+594789,FDX,2006-01-20,99.9499969482422
+594790,FDX,2006-01-23,100.26000213623048
+594791,FDX,2006-01-24,101.22000122070312
+594792,FDX,2006-01-25,100.8000030517578
+594793,FDX,2006-01-26,101.9000015258789
+594794,FDX,2006-01-27,102.45999908447266
+594795,FDX,2006-01-30,102.22000122070312
+594796,FDX,2006-01-31,101.1500015258789
+594797,FDX,2006-02-01,99.73999786376952
+594798,FDX,2006-02-02,98.5
+594799,FDX,2006-02-03,98.48999786376952
+594800,FDX,2006-02-06,98.58999633789062
+594801,FDX,2006-02-07,98.0199966430664
+594802,FDX,2006-02-08,100.37999725341795
+594803,FDX,2006-02-09,99.5500030517578
+594804,FDX,2006-02-10,99.75
+594805,FDX,2006-02-13,101.12000274658205
+594806,FDX,2006-02-14,103.6999969482422
+594807,FDX,2006-02-15,104.3000030517578
+594808,FDX,2006-02-16,104.62999725341795
+594809,FDX,2006-02-17,105.0500030517578
+594810,FDX,2006-02-21,105.04000091552734
+594811,FDX,2006-02-22,106.4000015258789
+594812,FDX,2006-02-23,106.7300033569336
+594813,FDX,2006-02-24,107.16000366210938
+594814,FDX,2006-02-27,108.63999938964844
+594815,FDX,2006-02-28,107.23999786376952
+594816,FDX,2006-03-01,110.43000030517578
+594817,FDX,2006-03-02,109.4000015258789
+594818,FDX,2006-03-03,111.5
+594819,FDX,2006-03-06,111.58000183105467
+594820,FDX,2006-03-07,112.0
+594821,FDX,2006-03-08,111.77999877929688
+594822,FDX,2006-03-09,112.3499984741211
+594823,FDX,2006-03-10,112.01000213623048
+594824,FDX,2006-03-13,112.31999969482422
+594825,FDX,2006-03-14,114.76000213623048
+594826,FDX,2006-03-15,116.0
+594827,FDX,2006-03-16,114.51000213623048
+594828,FDX,2006-03-17,114.94000244140624
+594829,FDX,2006-03-20,114.0
+594830,FDX,2006-03-21,113.22000122070312
+594831,FDX,2006-03-22,114.44000244140624
+594832,FDX,2006-03-23,113.0
+594833,FDX,2006-03-24,111.80999755859376
+594834,FDX,2006-03-27,112.73999786376952
+594835,FDX,2006-03-28,112.62000274658205
+594836,FDX,2006-03-29,111.81999969482422
+594837,FDX,2006-03-30,111.45999908447266
+594838,FDX,2006-03-31,112.94000244140624
+594839,FDX,2006-04-03,114.68000030517578
+594840,FDX,2006-04-04,116.91999816894533
+594841,FDX,2006-04-05,117.72000122070312
+594842,FDX,2006-04-06,118.1999969482422
+594843,FDX,2006-04-07,117.0999984741211
+594844,FDX,2006-04-10,117.8000030517578
+594845,FDX,2006-04-11,116.05999755859376
+594846,FDX,2006-04-12,114.41999816894533
+594847,FDX,2006-04-13,114.8499984741211
+594848,FDX,2006-04-17,113.29000091552734
+594849,FDX,2006-04-18,115.27999877929688
+594850,FDX,2006-04-19,115.66000366210938
+594851,FDX,2006-04-20,115.27999877929688
+594852,FDX,2006-04-21,115.38999938964844
+594853,FDX,2006-04-24,115.66999816894533
+594854,FDX,2006-04-25,113.77999877929688
+594855,FDX,2006-04-26,114.30999755859376
+594856,FDX,2006-04-27,115.1999969482422
+594857,FDX,2006-04-28,115.12999725341795
+594858,FDX,2006-05-01,113.5999984741211
+594859,FDX,2006-05-02,116.08000183105467
+594860,FDX,2006-05-03,114.18000030517578
+594861,FDX,2006-05-04,118.1999969482422
+594862,FDX,2006-05-05,119.30999755859376
+594863,FDX,2006-05-08,119.05999755859376
+594864,FDX,2006-05-09,119.41999816894533
+594865,FDX,2006-05-10,118.08999633789062
+594866,FDX,2006-05-11,117.2699966430664
+594867,FDX,2006-05-12,115.05999755859376
+594868,FDX,2006-05-15,115.44000244140624
+594869,FDX,2006-05-16,115.43000030517578
+594870,FDX,2006-05-17,109.91999816894533
+594871,FDX,2006-05-18,109.25
+594872,FDX,2006-05-19,109.33999633789062
+594873,FDX,2006-05-22,110.0500030517578
+594874,FDX,2006-05-23,107.68000030517578
+594875,FDX,2006-05-24,107.31999969482422
+594876,FDX,2006-05-25,107.72000122070312
+594877,FDX,2006-05-26,107.48999786376952
+594878,FDX,2006-05-30,107.30999755859376
+594879,FDX,2006-05-31,109.2699966430664
+594880,FDX,2006-06-01,111.3499984741211
+594881,FDX,2006-06-02,111.12999725341795
+594882,FDX,2006-06-05,107.73999786376952
+594883,FDX,2006-06-06,108.2699966430664
+594884,FDX,2006-06-07,107.75
+594885,FDX,2006-06-08,107.76000213623048
+594886,FDX,2006-06-09,106.56999969482422
+594887,FDX,2006-06-12,105.0999984741211
+594888,FDX,2006-06-13,105.1999969482422
+594889,FDX,2006-06-14,105.62000274658205
+594890,FDX,2006-06-15,109.5
+594891,FDX,2006-06-16,109.63999938964844
+594892,FDX,2006-06-19,109.72000122070312
+594893,FDX,2006-06-20,108.31999969482422
+594894,FDX,2006-06-21,113.86000061035156
+594895,FDX,2006-06-22,113.4800033569336
+594896,FDX,2006-06-23,115.04000091552734
+594897,FDX,2006-06-26,115.0199966430664
+594898,FDX,2006-06-27,114.01000213623048
+594899,FDX,2006-06-28,112.97000122070312
+594900,FDX,2006-06-29,117.0
+594901,FDX,2006-06-30,116.86000061035156
+594902,FDX,2006-07-03,118.29000091552734
+594903,FDX,2006-07-05,117.16999816894533
+594904,FDX,2006-07-06,116.55999755859376
+594905,FDX,2006-07-07,114.4000015258789
+594906,FDX,2006-07-10,114.98999786376952
+594907,FDX,2006-07-11,114.76000213623048
+594908,FDX,2006-07-12,112.5999984741211
+594909,FDX,2006-07-13,110.5500030517578
+594910,FDX,2006-07-14,109.01000213623048
+594911,FDX,2006-07-17,108.81999969482422
+594912,FDX,2006-07-18,108.4000015258789
+594913,FDX,2006-07-19,112.4499969482422
+594914,FDX,2006-07-20,108.12999725341795
+594915,FDX,2006-07-21,108.48999786376952
+594916,FDX,2006-07-24,110.44000244140624
+594917,FDX,2006-07-25,109.30999755859376
+594918,FDX,2006-07-26,106.66000366210938
+594919,FDX,2006-07-27,101.81999969482422
+594920,FDX,2006-07-28,105.29000091552734
+594921,FDX,2006-07-31,104.70999908447266
+594922,FDX,2006-08-01,103.20999908447266
+594923,FDX,2006-08-02,103.31999969482422
+594924,FDX,2006-08-03,105.3499984741211
+594925,FDX,2006-08-04,104.51000213623048
+594926,FDX,2006-08-07,103.16000366210938
+594927,FDX,2006-08-08,102.38999938964844
+594928,FDX,2006-08-09,98.4000015258789
+594929,FDX,2006-08-10,100.27999877929688
+594930,FDX,2006-08-11,98.33999633789062
+594931,FDX,2006-08-14,98.25
+594932,FDX,2006-08-15,100.11000061035156
+594933,FDX,2006-08-16,104.1500015258789
+594934,FDX,2006-08-17,104.2300033569336
+594935,FDX,2006-08-18,103.87999725341795
+594936,FDX,2006-08-21,101.38999938964844
+594937,FDX,2006-08-22,100.68000030517578
+594938,FDX,2006-08-23,99.16000366210938
+594939,FDX,2006-08-24,98.12000274658205
+594940,FDX,2006-08-25,99.1500015258789
+594941,FDX,2006-08-28,100.9000015258789
+594942,FDX,2006-08-29,100.12000274658205
+594943,FDX,2006-08-30,100.54000091552734
+594944,FDX,2006-08-31,101.02999877929688
+594945,FDX,2006-09-01,101.81999969482422
+594946,FDX,2006-09-05,101.5500030517578
+594947,FDX,2006-09-06,100.76000213623048
+594948,FDX,2006-09-07,100.5
+594949,FDX,2006-09-08,100.70999908447266
+594950,FDX,2006-09-11,101.75
+594951,FDX,2006-09-12,104.80999755859376
+594952,FDX,2006-09-13,106.55999755859376
+594953,FDX,2006-09-14,105.0
+594954,FDX,2006-09-15,105.9000015258789
+594955,FDX,2006-09-18,107.58000183105467
+594956,FDX,2006-09-19,106.83999633789062
+594957,FDX,2006-09-20,107.52999877929688
+594958,FDX,2006-09-21,106.0
+594959,FDX,2006-09-22,106.02999877929688
+594960,FDX,2006-09-25,105.37000274658205
+594961,FDX,2006-09-26,109.56999969482422
+594962,FDX,2006-09-27,110.1999969482422
+594963,FDX,2006-09-28,109.68000030517578
+594964,FDX,2006-09-29,108.68000030517578
+594965,FDX,2006-10-02,108.33999633789062
+594966,FDX,2006-10-03,109.54000091552734
+594967,FDX,2006-10-04,111.4000015258789
+594968,FDX,2006-10-05,112.93000030517578
+594969,FDX,2006-10-06,112.3000030517578
+594970,FDX,2006-10-09,111.6999969482422
+594971,FDX,2006-10-10,113.0500030517578
+594972,FDX,2006-10-11,111.0
+594973,FDX,2006-10-12,112.19000244140624
+594974,FDX,2006-10-13,113.9800033569336
+594975,FDX,2006-10-16,116.63999938964844
+594976,FDX,2006-10-17,115.81999969482422
+594977,FDX,2006-10-18,113.5
+594978,FDX,2006-10-19,115.27999877929688
+594979,FDX,2006-10-20,116.1999969482422
+594980,FDX,2006-10-23,114.6500015258789
+594981,FDX,2006-10-24,115.29000091552734
+594982,FDX,2006-10-25,115.16000366210938
+594983,FDX,2006-10-26,115.4499969482422
+594984,FDX,2006-10-27,114.02999877929688
+594985,FDX,2006-10-30,115.87999725341795
+594986,FDX,2006-10-31,114.54000091552734
+594987,FDX,2006-11-01,112.5
+594988,FDX,2006-11-02,112.08999633789062
+594989,FDX,2006-11-03,112.06999969482422
+594990,FDX,2006-11-06,113.94000244140624
+594991,FDX,2006-11-07,115.02999877929688
+594992,FDX,2006-11-08,114.88999938964844
+594993,FDX,2006-11-09,113.4800033569336
+594994,FDX,2006-11-10,114.75
+594995,FDX,2006-11-13,115.41000366210938
+594996,FDX,2006-11-14,115.5
+594997,FDX,2006-11-15,117.30999755859376
+594998,FDX,2006-11-16,118.13999938964844
+594999,FDX,2006-11-17,117.44000244140624
+595000,FDX,2006-11-20,117.58000183105467
+595001,FDX,2006-11-21,117.58000183105467
+595002,FDX,2006-11-22,118.62999725341795
+595003,FDX,2006-11-24,117.36000061035156
+595004,FDX,2006-11-27,116.0999984741211
+595005,FDX,2006-11-28,115.9000015258789
+595006,FDX,2006-11-29,116.0
+595007,FDX,2006-11-30,115.43000030517578
+595008,FDX,2006-12-01,114.87000274658205
+595009,FDX,2006-12-04,116.02999877929688
+595010,FDX,2006-12-05,117.4800033569336
+595011,FDX,2006-12-06,116.47000122070312
+595012,FDX,2006-12-07,116.83000183105467
+595013,FDX,2006-12-08,115.3000030517578
+595014,FDX,2006-12-11,115.06999969482422
+595015,FDX,2006-12-12,114.6999969482422
+595016,FDX,2006-12-13,113.18000030517578
+595017,FDX,2006-12-14,114.97000122070312
+595018,FDX,2006-12-15,115.05999755859376
+595019,FDX,2006-12-18,115.05999755859376
+595020,FDX,2006-12-19,114.0
+595021,FDX,2006-12-20,111.8499984741211
+595022,FDX,2006-12-21,108.54000091552734
+595023,FDX,2006-12-22,107.47000122070312
+595024,FDX,2006-12-26,107.41999816894533
+595025,FDX,2006-12-27,107.94000244140624
+595026,FDX,2006-12-28,107.9499969482422
+595027,FDX,2006-12-29,108.62000274658205
+595028,FDX,2007-01-03,109.7699966430664
+595029,FDX,2007-01-04,108.4800033569336
+595030,FDX,2007-01-05,107.52999877929688
+595031,FDX,2007-01-08,107.8499984741211
+595032,FDX,2007-01-09,108.16999816894533
+595033,FDX,2007-01-10,107.58999633789062
+595034,FDX,2007-01-11,107.66999816894533
+595035,FDX,2007-01-12,108.86000061035156
+595036,FDX,2007-01-16,111.68000030517578
+595037,FDX,2007-01-17,111.25
+595038,FDX,2007-01-18,110.80999755859376
+595039,FDX,2007-01-19,110.9800033569336
+595040,FDX,2007-01-22,109.62000274658205
+595041,FDX,2007-01-23,109.22000122070312
+595042,FDX,2007-01-24,110.58000183105467
+595043,FDX,2007-01-25,110.55999755859376
+595044,FDX,2007-01-26,109.88999938964844
+595045,FDX,2007-01-29,110.8000030517578
+595046,FDX,2007-01-30,109.20999908447266
+595047,FDX,2007-01-31,110.4000015258789
+595048,FDX,2007-02-01,111.88999938964844
+595049,FDX,2007-02-02,114.9800033569336
+595050,FDX,2007-02-05,113.8499984741211
+595051,FDX,2007-02-06,115.0
+595052,FDX,2007-02-07,115.2300033569336
+595053,FDX,2007-02-08,113.75
+595054,FDX,2007-02-09,113.38999938964844
+595055,FDX,2007-02-12,113.18000030517578
+595056,FDX,2007-02-13,113.54000091552734
+595057,FDX,2007-02-14,117.58000183105467
+595058,FDX,2007-02-15,117.29000091552734
+595059,FDX,2007-02-16,117.0500030517578
+595060,FDX,2007-02-20,118.29000091552734
+595061,FDX,2007-02-21,119.12999725341795
+595062,FDX,2007-02-22,119.01000213623048
+595063,FDX,2007-02-23,120.97000122070312
+595064,FDX,2007-02-26,116.98999786376952
+595065,FDX,2007-02-27,113.72000122070312
+595066,FDX,2007-02-28,114.2300033569336
+595067,FDX,2007-03-01,114.16000366210938
+595068,FDX,2007-03-02,112.5
+595069,FDX,2007-03-05,111.16999816894533
+595070,FDX,2007-03-06,112.56999969482422
+595071,FDX,2007-03-07,112.3499984741211
+595072,FDX,2007-03-08,113.58999633789062
+595073,FDX,2007-03-09,114.66999816894533
+595074,FDX,2007-03-12,115.13999938964844
+595075,FDX,2007-03-13,112.69000244140624
+595076,FDX,2007-03-14,112.62000274658205
+595077,FDX,2007-03-15,111.87999725341795
+595078,FDX,2007-03-16,111.13999938964844
+595079,FDX,2007-03-19,112.4800033569336
+595080,FDX,2007-03-20,112.29000091552734
+595081,FDX,2007-03-21,110.98999786376952
+595082,FDX,2007-03-22,110.62999725341795
+595083,FDX,2007-03-23,112.70999908447266
+595084,FDX,2007-03-26,110.83000183105467
+595085,FDX,2007-03-27,110.0500030517578
+595086,FDX,2007-03-28,107.66999816894533
+595087,FDX,2007-03-29,107.6999969482422
+595088,FDX,2007-03-30,107.43000030517578
+595089,FDX,2007-04-02,106.06999969482422
+595090,FDX,2007-04-03,107.62999725341795
+595091,FDX,2007-04-04,108.11000061035156
+595092,FDX,2007-04-05,108.81999969482422
+595093,FDX,2007-04-09,109.26000213623048
+595094,FDX,2007-04-10,108.33000183105467
+595095,FDX,2007-04-11,107.20999908447266
+595096,FDX,2007-04-12,108.5500030517578
+595097,FDX,2007-04-13,107.91000366210938
+595098,FDX,2007-04-16,108.47000122070312
+595099,FDX,2007-04-17,108.5500030517578
+595100,FDX,2007-04-18,107.88999938964844
+595101,FDX,2007-04-19,107.3000030517578
+595102,FDX,2007-04-20,109.02999877929688
+595103,FDX,2007-04-23,107.94000244140624
+595104,FDX,2007-04-24,107.1500015258789
+595105,FDX,2007-04-25,108.12000274658205
+595106,FDX,2007-04-26,108.2699966430664
+595107,FDX,2007-04-27,107.22000122070312
+595108,FDX,2007-04-30,105.44000244140624
+595109,FDX,2007-05-01,106.11000061035156
+595110,FDX,2007-05-02,107.70999908447266
+595111,FDX,2007-05-03,109.33999633789062
+595112,FDX,2007-05-04,109.5
+595113,FDX,2007-05-07,108.97000122070312
+595114,FDX,2007-05-08,108.72000122070312
+595115,FDX,2007-05-09,108.54000091552734
+595116,FDX,2007-05-10,107.23999786376952
+595117,FDX,2007-05-11,108.26000213623048
+595118,FDX,2007-05-14,107.41000366210938
+595119,FDX,2007-05-15,106.8499984741211
+595120,FDX,2007-05-16,108.94000244140624
+595121,FDX,2007-05-17,107.2300033569336
+595122,FDX,2007-05-18,106.5500030517578
+595123,FDX,2007-05-21,105.81999969482422
+595124,FDX,2007-05-22,104.48999786376952
+595125,FDX,2007-05-23,106.05999755859376
+595126,FDX,2007-05-24,105.91999816894533
+595127,FDX,2007-05-25,105.95999908447266
+595128,FDX,2007-05-29,108.48999786376952
+595129,FDX,2007-05-30,108.80999755859376
+595130,FDX,2007-05-31,111.62000274658205
+595131,FDX,2007-06-01,111.29000091552734
+595132,FDX,2007-06-04,110.91999816894533
+595133,FDX,2007-06-05,110.5
+595134,FDX,2007-06-06,109.27999877929688
+595135,FDX,2007-06-07,107.4000015258789
+595136,FDX,2007-06-08,109.4000015258789
+595137,FDX,2007-06-11,108.62999725341795
+595138,FDX,2007-06-12,107.0500030517578
+595139,FDX,2007-06-13,108.81999969482422
+595140,FDX,2007-06-14,110.77999877929688
+595141,FDX,2007-06-15,111.37000274658205
+595142,FDX,2007-06-18,109.91999816894533
+595143,FDX,2007-06-19,108.05999755859376
+595144,FDX,2007-06-20,109.8000030517578
+595145,FDX,2007-06-21,110.91999816894533
+595146,FDX,2007-06-22,109.95999908447266
+595147,FDX,2007-06-25,111.58000183105467
+595148,FDX,2007-06-26,111.69000244140624
+595149,FDX,2007-06-27,111.5999984741211
+595150,FDX,2007-06-28,112.37000274658205
+595151,FDX,2007-06-29,110.97000122070312
+595152,FDX,2007-07-02,110.79000091552734
+595153,FDX,2007-07-03,111.0
+595154,FDX,2007-07-05,110.37999725341795
+595155,FDX,2007-07-06,110.83999633789062
+595156,FDX,2007-07-09,116.16999816894533
+595157,FDX,2007-07-10,112.80999755859376
+595158,FDX,2007-07-11,113.5199966430664
+595159,FDX,2007-07-12,114.41999816894533
+595160,FDX,2007-07-13,117.25
+595161,FDX,2007-07-16,115.63999938964844
+595162,FDX,2007-07-17,116.41999816894533
+595163,FDX,2007-07-18,116.55999755859376
+595164,FDX,2007-07-19,117.1999969482422
+595165,FDX,2007-07-20,115.66999816894533
+595166,FDX,2007-07-23,115.62999725341795
+595167,FDX,2007-07-24,113.38999938964844
+595168,FDX,2007-07-25,112.9499969482422
+595169,FDX,2007-07-26,110.9000015258789
+595170,FDX,2007-07-27,109.62999725341795
+595171,FDX,2007-07-30,112.0199966430664
+595172,FDX,2007-07-31,110.73999786376952
+595173,FDX,2007-08-01,111.13999938964844
+595174,FDX,2007-08-02,110.88999938964844
+595175,FDX,2007-08-03,108.55999755859376
+595176,FDX,2007-08-06,110.83000183105467
+595177,FDX,2007-08-07,111.30999755859376
+595178,FDX,2007-08-08,110.08999633789062
+595179,FDX,2007-08-09,109.5
+595180,FDX,2007-08-10,109.04000091552734
+595181,FDX,2007-08-13,110.08000183105467
+595182,FDX,2007-08-14,107.56999969482422
+595183,FDX,2007-08-15,106.66999816894533
+595184,FDX,2007-08-16,104.16999816894533
+595185,FDX,2007-08-17,108.0
+595186,FDX,2007-08-20,108.93000030517578
+595187,FDX,2007-08-21,108.80999755859376
+595188,FDX,2007-08-22,110.56999969482422
+595189,FDX,2007-08-23,110.30999755859376
+595190,FDX,2007-08-24,111.08000183105467
+595191,FDX,2007-08-27,110.54000091552734
+595192,FDX,2007-08-28,107.77999877929688
+595193,FDX,2007-08-29,109.91999816894533
+595194,FDX,2007-08-30,108.97000122070312
+595195,FDX,2007-08-31,109.68000030517578
+595196,FDX,2007-09-04,110.8499984741211
+595197,FDX,2007-09-05,109.91999816894533
+595198,FDX,2007-09-06,110.16999816894533
+595199,FDX,2007-09-07,108.20999908447266
+595200,FDX,2007-09-10,108.0
+595201,FDX,2007-09-11,108.62999725341795
+595202,FDX,2007-09-12,107.83000183105467
+595203,FDX,2007-09-13,108.91999816894533
+595204,FDX,2007-09-14,109.18000030517578
+595205,FDX,2007-09-17,108.11000061035156
+595206,FDX,2007-09-18,108.98999786376952
+595207,FDX,2007-09-19,107.51000213623048
+595208,FDX,2007-09-20,104.4499969482422
+595209,FDX,2007-09-21,104.0999984741211
+595210,FDX,2007-09-24,102.86000061035156
+595211,FDX,2007-09-25,104.58999633789062
+595212,FDX,2007-09-26,104.7300033569336
+595213,FDX,2007-09-27,104.63999938964844
+595214,FDX,2007-09-28,104.75
+595215,FDX,2007-10-01,106.1999969482422
+595216,FDX,2007-10-02,106.5
+595217,FDX,2007-10-03,105.29000091552734
+595218,FDX,2007-10-04,104.75
+595219,FDX,2007-10-05,106.05999755859376
+595220,FDX,2007-10-08,106.0999984741211
+595221,FDX,2007-10-09,107.11000061035156
+595222,FDX,2007-10-10,107.29000091552734
+595223,FDX,2007-10-11,106.38999938964844
+595224,FDX,2007-10-12,107.51000213623048
+595225,FDX,2007-10-15,105.77999877929688
+595226,FDX,2007-10-16,104.88999938964844
+595227,FDX,2007-10-17,104.87000274658205
+595228,FDX,2007-10-18,105.30999755859376
+595229,FDX,2007-10-19,103.31999969482422
+595230,FDX,2007-10-22,103.02999877929688
+595231,FDX,2007-10-23,104.22000122070312
+595232,FDX,2007-10-24,104.1999969482422
+595233,FDX,2007-10-25,103.3000030517578
+595234,FDX,2007-10-26,103.94000244140624
+595235,FDX,2007-10-29,103.38999938964844
+595236,FDX,2007-10-30,103.2300033569336
+595237,FDX,2007-10-31,103.33999633789062
+595238,FDX,2007-11-01,101.20999908447266
+595239,FDX,2007-11-02,102.43000030517578
+595240,FDX,2007-11-05,102.58999633789062
+595241,FDX,2007-11-06,103.83000183105467
+595242,FDX,2007-11-07,100.63999938964844
+595243,FDX,2007-11-08,102.44000244140624
+595244,FDX,2007-11-09,99.73999786376952
+595245,FDX,2007-11-12,99.4800033569336
+595246,FDX,2007-11-13,101.9499969482422
+595247,FDX,2007-11-14,101.25
+595248,FDX,2007-11-15,101.37000274658205
+595249,FDX,2007-11-16,96.8000030517578
+595250,FDX,2007-11-19,94.0500030517578
+595251,FDX,2007-11-20,93.3499984741211
+595252,FDX,2007-11-21,91.70999908447266
+595253,FDX,2007-11-23,93.5999984741211
+595254,FDX,2007-11-26,91.6500015258789
+595255,FDX,2007-11-27,93.20999908447266
+595256,FDX,2007-11-28,97.12000274658205
+595257,FDX,2007-11-29,96.19000244140624
+595258,FDX,2007-11-30,98.47000122070312
+595259,FDX,2007-12-03,97.25
+595260,FDX,2007-12-04,97.20999908447266
+595261,FDX,2007-12-05,97.37999725341795
+595262,FDX,2007-12-06,98.48999786376952
+595263,FDX,2007-12-07,100.22000122070312
+595264,FDX,2007-12-10,100.87000274658205
+595265,FDX,2007-12-11,97.66999816894533
+595266,FDX,2007-12-12,97.97000122070312
+595267,FDX,2007-12-13,97.19000244140624
+595268,FDX,2007-12-14,95.91999816894533
+595269,FDX,2007-12-17,95.9000015258789
+595270,FDX,2007-12-18,96.76000213623048
+595271,FDX,2007-12-19,94.62999725341795
+595272,FDX,2007-12-20,93.62999725341795
+595273,FDX,2007-12-21,94.29000091552734
+595274,FDX,2007-12-24,92.12999725341795
+595275,FDX,2007-12-26,92.91000366210938
+595276,FDX,2007-12-27,91.9000015258789
+595277,FDX,2007-12-28,90.62000274658205
+595278,FDX,2007-12-31,89.16999816894531
+595279,FDX,2008-01-02,86.16000366210938
+595280,FDX,2008-01-03,87.30999755859375
+595281,FDX,2008-01-04,84.0999984741211
+595282,FDX,2008-01-07,83.48999786376953
+595283,FDX,2008-01-08,82.77999877929688
+595284,FDX,2008-01-09,82.77999877929688
+595285,FDX,2008-01-10,85.0199966430664
+595286,FDX,2008-01-11,84.04000091552734
+595287,FDX,2008-01-14,84.63999938964844
+595288,FDX,2008-01-15,83.2699966430664
+595289,FDX,2008-01-16,84.41000366210938
+595290,FDX,2008-01-17,82.77999877929688
+595291,FDX,2008-01-18,84.01000213623047
+595292,FDX,2008-01-22,84.16999816894531
+595293,FDX,2008-01-23,88.98999786376953
+595294,FDX,2008-01-24,88.51000213623047
+595295,FDX,2008-01-25,89.95999908447266
+595296,FDX,2008-01-28,91.9499969482422
+595297,FDX,2008-01-29,92.83000183105467
+595298,FDX,2008-01-30,92.04000091552734
+595299,FDX,2008-01-31,93.31999969482422
+595300,FDX,2008-02-01,93.41999816894533
+595301,FDX,2008-02-04,91.75
+595302,FDX,2008-02-05,89.0
+595303,FDX,2008-02-06,89.56999969482422
+595304,FDX,2008-02-07,90.16000366210938
+595305,FDX,2008-02-08,88.0
+595306,FDX,2008-02-11,88.44999694824219
+595307,FDX,2008-02-12,88.0999984741211
+595308,FDX,2008-02-13,89.18000030517578
+595309,FDX,2008-02-14,88.01000213623047
+595310,FDX,2008-02-15,87.91999816894531
+595311,FDX,2008-02-19,89.25
+595312,FDX,2008-02-20,89.94000244140625
+595313,FDX,2008-02-21,89.31999969482422
+595314,FDX,2008-02-22,89.08999633789062
+595315,FDX,2008-02-25,89.72000122070312
+595316,FDX,2008-02-26,90.97000122070312
+595317,FDX,2008-02-27,90.83000183105467
+595318,FDX,2008-02-28,89.19000244140625
+595319,FDX,2008-02-29,88.12999725341797
+595320,FDX,2008-03-03,89.22000122070312
+595321,FDX,2008-03-04,90.30999755859376
+595322,FDX,2008-03-05,90.3499984741211
+595323,FDX,2008-03-06,88.8499984741211
+595324,FDX,2008-03-07,86.69999694824219
+595325,FDX,2008-03-10,84.97000122070312
+595326,FDX,2008-03-11,88.16000366210938
+595327,FDX,2008-03-12,87.05999755859375
+595328,FDX,2008-03-13,87.06999969482422
+595329,FDX,2008-03-14,84.80000305175781
+595330,FDX,2008-03-17,82.55000305175781
+595331,FDX,2008-03-18,86.91999816894531
+595332,FDX,2008-03-19,86.2300033569336
+595333,FDX,2008-03-20,87.0199966430664
+595334,FDX,2008-03-24,90.7699966430664
+595335,FDX,2008-03-25,91.4499969482422
+595336,FDX,2008-03-26,91.25
+595337,FDX,2008-03-27,91.72000122070312
+595338,FDX,2008-03-28,91.2699966430664
+595339,FDX,2008-03-31,92.66999816894533
+595340,FDX,2008-04-01,97.70999908447266
+595341,FDX,2008-04-02,97.33000183105467
+595342,FDX,2008-04-03,97.66999816894533
+595343,FDX,2008-04-04,96.87000274658205
+595344,FDX,2008-04-07,96.4800033569336
+595345,FDX,2008-04-08,96.0500030517578
+595346,FDX,2008-04-09,93.11000061035156
+595347,FDX,2008-04-10,94.33999633789062
+595348,FDX,2008-04-11,92.9000015258789
+595349,FDX,2008-04-14,92.81999969482422
+595350,FDX,2008-04-15,93.66999816894533
+595351,FDX,2008-04-16,97.02999877929688
+595352,FDX,2008-04-17,94.95999908447266
+595353,FDX,2008-04-18,96.70999908447266
+595354,FDX,2008-04-21,95.4499969482422
+595355,FDX,2008-04-22,93.56999969482422
+595356,FDX,2008-04-23,93.11000061035156
+595357,FDX,2008-04-24,94.75
+595358,FDX,2008-04-25,94.45999908447266
+595359,FDX,2008-04-28,95.55999755859376
+595360,FDX,2008-04-29,97.36000061035156
+595361,FDX,2008-04-30,95.87000274658205
+595362,FDX,2008-05-01,98.6500015258789
+595363,FDX,2008-05-02,96.86000061035156
+595364,FDX,2008-05-05,95.45999908447266
+595365,FDX,2008-05-06,97.66999816894533
+595366,FDX,2008-05-07,93.75
+595367,FDX,2008-05-08,93.20999908447266
+595368,FDX,2008-05-09,90.37000274658205
+595369,FDX,2008-05-12,90.5
+595370,FDX,2008-05-13,89.61000061035156
+595371,FDX,2008-05-14,91.06999969482422
+595372,FDX,2008-05-15,90.86000061035156
+595373,FDX,2008-05-16,90.9499969482422
+595374,FDX,2008-05-19,91.06999969482422
+595375,FDX,2008-05-20,89.81999969482422
+595376,FDX,2008-05-21,88.30999755859375
+595377,FDX,2008-05-22,88.83000183105469
+595378,FDX,2008-05-23,86.83000183105469
+595379,FDX,2008-05-27,89.66999816894531
+595380,FDX,2008-05-28,90.81999969482422
+595381,FDX,2008-05-29,92.16999816894533
+595382,FDX,2008-05-30,91.70999908447266
+595383,FDX,2008-06-02,90.6500015258789
+595384,FDX,2008-06-03,89.94000244140625
+595385,FDX,2008-06-04,91.5500030517578
+595386,FDX,2008-06-05,93.69000244140624
+595387,FDX,2008-06-06,88.86000061035156
+595388,FDX,2008-06-09,89.12999725341797
+595389,FDX,2008-06-10,90.27999877929688
+595390,FDX,2008-06-11,86.56999969482422
+595391,FDX,2008-06-12,87.44000244140625
+595392,FDX,2008-06-13,85.9800033569336
+595393,FDX,2008-06-16,86.02999877929688
+595394,FDX,2008-06-17,84.33000183105469
+595395,FDX,2008-06-18,82.5999984741211
+595396,FDX,2008-06-19,81.7300033569336
+595397,FDX,2008-06-20,80.54000091552734
+595398,FDX,2008-06-23,80.12999725341797
+595399,FDX,2008-06-24,79.9800033569336
+595400,FDX,2008-06-25,79.7699966430664
+595401,FDX,2008-06-26,78.08999633789062
+595402,FDX,2008-06-27,77.25
+595403,FDX,2008-06-30,78.79000091552734
+595404,FDX,2008-07-01,76.37000274658203
+595405,FDX,2008-07-02,74.69999694824219
+595406,FDX,2008-07-03,74.97000122070312
+595407,FDX,2008-07-07,75.0
+595408,FDX,2008-07-08,77.48999786376953
+595409,FDX,2008-07-09,75.62999725341797
+595410,FDX,2008-07-10,75.22000122070312
+595411,FDX,2008-07-11,73.94000244140625
+595412,FDX,2008-07-14,73.12000274658203
+595413,FDX,2008-07-15,73.01000213623047
+595414,FDX,2008-07-16,76.95999908447266
+595415,FDX,2008-07-17,79.05000305175781
+595416,FDX,2008-07-18,79.5199966430664
+595417,FDX,2008-07-21,77.80999755859375
+595418,FDX,2008-07-22,80.4800033569336
+595419,FDX,2008-07-23,83.04000091552734
+595420,FDX,2008-07-24,79.79000091552734
+595421,FDX,2008-07-25,79.48999786376953
+595422,FDX,2008-07-28,78.04000091552734
+595423,FDX,2008-07-29,82.12000274658203
+595424,FDX,2008-07-30,79.66000366210938
+595425,FDX,2008-07-31,78.83999633789062
+595426,FDX,2008-08-01,77.33999633789062
+595427,FDX,2008-08-04,78.66999816894531
+595428,FDX,2008-08-05,83.98999786376953
+595429,FDX,2008-08-06,82.95999908447266
+595430,FDX,2008-08-07,83.22000122070312
+595431,FDX,2008-08-08,88.16000366210938
+595432,FDX,2008-08-11,87.97000122070312
+595433,FDX,2008-08-12,87.62999725341797
+595434,FDX,2008-08-13,84.81999969482422
+595435,FDX,2008-08-14,86.95999908447266
+595436,FDX,2008-08-15,87.8499984741211
+595437,FDX,2008-08-18,85.91999816894531
+595438,FDX,2008-08-19,82.91000366210938
+595439,FDX,2008-08-20,82.18000030517578
+595440,FDX,2008-08-21,81.2699966430664
+595441,FDX,2008-08-22,82.68000030517578
+595442,FDX,2008-08-25,80.91000366210938
+595443,FDX,2008-08-26,80.87999725341797
+595444,FDX,2008-08-27,81.5199966430664
+595445,FDX,2008-08-28,83.93000030517578
+595446,FDX,2008-08-29,82.81999969482422
+595447,FDX,2008-09-02,84.66999816894531
+595448,FDX,2008-09-03,85.01000213623047
+595449,FDX,2008-09-04,82.80000305175781
+595450,FDX,2008-09-05,82.27999877929688
+595451,FDX,2008-09-08,84.86000061035156
+595452,FDX,2008-09-09,84.75
+595453,FDX,2008-09-10,87.86000061035156
+595454,FDX,2008-09-11,90.47000122070312
+595455,FDX,2008-09-12,90.83999633789062
+595456,FDX,2008-09-15,90.5
+595457,FDX,2008-09-16,92.0
+595458,FDX,2008-09-17,88.06999969482422
+595459,FDX,2008-09-18,91.12999725341795
+595460,FDX,2008-09-19,90.08000183105467
+595461,FDX,2008-09-22,85.68000030517578
+595462,FDX,2008-09-23,84.79000091552734
+595463,FDX,2008-09-24,82.5
+595464,FDX,2008-09-25,81.87999725341797
+595465,FDX,2008-09-26,81.55999755859375
+595466,FDX,2008-09-29,79.61000061035156
+595467,FDX,2008-09-30,79.04000091552734
+595468,FDX,2008-10-01,80.73999786376953
+595469,FDX,2008-10-02,77.5
+595470,FDX,2008-10-03,78.0
+595471,FDX,2008-10-06,77.33999633789062
+595472,FDX,2008-10-07,74.66000366210938
+595473,FDX,2008-10-08,70.97000122070312
+595474,FDX,2008-10-09,66.80000305175781
+595475,FDX,2008-10-10,68.36000061035156
+595476,FDX,2008-10-13,73.69999694824219
+595477,FDX,2008-10-14,70.75
+595478,FDX,2008-10-15,65.26000213623047
+595479,FDX,2008-10-16,66.23999786376953
+595480,FDX,2008-10-17,62.54999923706055
+595481,FDX,2008-10-20,64.16000366210938
+595482,FDX,2008-10-21,62.43999862670898
+595483,FDX,2008-10-22,58.0
+595484,FDX,2008-10-23,60.0
+595485,FDX,2008-10-24,56.810001373291016
+595486,FDX,2008-10-27,54.93999862670898
+595487,FDX,2008-10-28,58.15999984741211
+595488,FDX,2008-10-29,58.08000183105469
+595489,FDX,2008-10-30,61.0099983215332
+595490,FDX,2008-10-31,65.37000274658203
+595491,FDX,2008-11-03,66.0
+595492,FDX,2008-11-04,68.81999969482422
+595493,FDX,2008-11-05,63.91999816894531
+595494,FDX,2008-11-06,62.540000915527344
+595495,FDX,2008-11-07,64.58000183105469
+595496,FDX,2008-11-10,66.29000091552734
+595497,FDX,2008-11-11,66.5
+595498,FDX,2008-11-12,63.09999847412109
+595499,FDX,2008-11-13,67.13999938964844
+595500,FDX,2008-11-14,64.37000274658203
+595501,FDX,2008-11-17,62.7599983215332
+595502,FDX,2008-11-18,64.79000091552734
+595503,FDX,2008-11-19,60.58000183105469
+595504,FDX,2008-11-20,56.75
+595505,FDX,2008-11-21,60.90999984741211
+595506,FDX,2008-11-24,66.43000030517578
+595507,FDX,2008-11-25,67.12000274658203
+595508,FDX,2008-11-26,69.2300033569336
+595509,FDX,2008-11-28,70.6500015258789
+595510,FDX,2008-12-01,63.45000076293945
+595511,FDX,2008-12-02,67.08000183105469
+595512,FDX,2008-12-03,70.08000183105469
+595513,FDX,2008-12-04,70.93000030517578
+595514,FDX,2008-12-05,73.70999908447266
+595515,FDX,2008-12-08,74.43000030517578
+595516,FDX,2008-12-09,63.650001525878906
+595517,FDX,2008-12-10,61.02000045776367
+595518,FDX,2008-12-11,58.61000061035156
+595519,FDX,2008-12-12,61.34000015258789
+595520,FDX,2008-12-15,60.209999084472656
+595521,FDX,2008-12-16,63.38999938964844
+595522,FDX,2008-12-17,63.970001220703125
+595523,FDX,2008-12-18,62.59999847412109
+595524,FDX,2008-12-19,63.59000015258789
+595525,FDX,2008-12-22,62.959999084472656
+595526,FDX,2008-12-23,60.86000061035156
+595527,FDX,2008-12-24,61.20000076293945
+595528,FDX,2008-12-26,60.970001220703125
+595529,FDX,2008-12-29,60.13999938964844
+595530,FDX,2008-12-30,62.220001220703125
+595531,FDX,2008-12-31,64.1500015258789
+595532,FDX,2009-01-02,64.44000244140625
+595533,FDX,2009-01-05,63.95000076293945
+595534,FDX,2009-01-06,64.08000183105469
+595535,FDX,2009-01-07,62.650001525878906
+595536,FDX,2009-01-08,62.09000015258789
+595537,FDX,2009-01-09,60.31999969482422
+595538,FDX,2009-01-12,60.310001373291016
+595539,FDX,2009-01-13,60.470001220703125
+595540,FDX,2009-01-14,57.900001525878906
+595541,FDX,2009-01-15,58.560001373291016
+595542,FDX,2009-01-16,58.58000183105469
+595543,FDX,2009-01-20,54.97999954223633
+595544,FDX,2009-01-21,56.880001068115234
+595545,FDX,2009-01-22,56.33000183105469
+595546,FDX,2009-01-23,54.119998931884766
+595547,FDX,2009-01-26,54.56999969482422
+595548,FDX,2009-01-27,55.56999969482422
+595549,FDX,2009-01-28,56.75
+595550,FDX,2009-01-29,54.52999877929688
+595551,FDX,2009-01-30,50.93999862670898
+595552,FDX,2009-02-02,49.150001525878906
+595553,FDX,2009-02-03,52.83000183105469
+595554,FDX,2009-02-04,51.25
+595555,FDX,2009-02-05,52.58000183105469
+595556,FDX,2009-02-06,55.27000045776367
+595557,FDX,2009-02-09,55.65999984741211
+595558,FDX,2009-02-10,52.02999877929688
+595559,FDX,2009-02-11,52.540000915527344
+595560,FDX,2009-02-12,52.22999954223633
+595561,FDX,2009-02-13,51.810001373291016
+595562,FDX,2009-02-17,49.20000076293945
+595563,FDX,2009-02-18,48.0
+595564,FDX,2009-02-19,47.66999816894531
+595565,FDX,2009-02-20,46.959999084472656
+595566,FDX,2009-02-23,44.54999923706055
+595567,FDX,2009-02-24,46.869998931884766
+595568,FDX,2009-02-25,44.31999969482422
+595569,FDX,2009-02-26,43.33000183105469
+595570,FDX,2009-02-27,43.209999084472656
+595571,FDX,2009-03-02,40.29999923706055
+595572,FDX,2009-03-03,40.08000183105469
+595573,FDX,2009-03-04,42.58000183105469
+595574,FDX,2009-03-05,39.0
+595575,FDX,2009-03-06,35.7599983215332
+595576,FDX,2009-03-09,34.279998779296875
+595577,FDX,2009-03-10,37.09000015258789
+595578,FDX,2009-03-11,37.560001373291016
+595579,FDX,2009-03-12,38.560001373291016
+595580,FDX,2009-03-13,38.0
+595581,FDX,2009-03-16,40.15999984741211
+595582,FDX,2009-03-17,41.97999954223633
+595583,FDX,2009-03-18,43.04999923706055
+595584,FDX,2009-03-19,45.09999847412109
+595585,FDX,2009-03-20,41.900001525878906
+595586,FDX,2009-03-23,44.540000915527344
+595587,FDX,2009-03-24,43.56999969482422
+595588,FDX,2009-03-25,43.27000045776367
+595589,FDX,2009-03-26,46.97999954223633
+595590,FDX,2009-03-27,45.68000030517578
+595591,FDX,2009-03-30,44.08000183105469
+595592,FDX,2009-03-31,44.4900016784668
+595593,FDX,2009-04-01,44.959999084472656
+595594,FDX,2009-04-02,49.08000183105469
+595595,FDX,2009-04-03,50.02000045776367
+595596,FDX,2009-04-06,48.310001373291016
+595597,FDX,2009-04-07,46.4900016784668
+595598,FDX,2009-04-08,47.970001220703125
+595599,FDX,2009-04-09,50.91999816894531
+595600,FDX,2009-04-13,50.97999954223633
+595601,FDX,2009-04-14,50.66999816894531
+595602,FDX,2009-04-15,50.040000915527344
+595603,FDX,2009-04-16,54.2400016784668
+595604,FDX,2009-04-17,53.25
+595605,FDX,2009-04-20,51.08000183105469
+595606,FDX,2009-04-21,52.52999877929688
+595607,FDX,2009-04-22,53.2400016784668
+595608,FDX,2009-04-23,55.040000915527344
+595609,FDX,2009-04-24,56.060001373291016
+595610,FDX,2009-04-27,52.81999969482422
+595611,FDX,2009-04-28,53.310001373291016
+595612,FDX,2009-04-29,55.27000045776367
+595613,FDX,2009-04-30,55.959999084472656
+595614,FDX,2009-05-01,55.130001068115234
+595615,FDX,2009-05-04,59.5099983215332
+595616,FDX,2009-05-05,60.7599983215332
+595617,FDX,2009-05-06,61.709999084472656
+595618,FDX,2009-05-07,59.31999969482422
+595619,FDX,2009-05-08,60.060001373291016
+595620,FDX,2009-05-11,57.16999816894531
+595621,FDX,2009-05-12,55.119998931884766
+595622,FDX,2009-05-13,52.709999084472656
+595623,FDX,2009-05-14,53.40999984741211
+595624,FDX,2009-05-15,52.97999954223633
+595625,FDX,2009-05-18,54.060001373291016
+595626,FDX,2009-05-19,54.63999938964844
+595627,FDX,2009-05-20,55.68000030517578
+595628,FDX,2009-05-21,53.43000030517578
+595629,FDX,2009-05-22,52.84000015258789
+595630,FDX,2009-05-26,55.34999847412109
+595631,FDX,2009-05-27,53.36000061035156
+595632,FDX,2009-05-28,53.58000183105469
+595633,FDX,2009-05-29,55.43000030517578
+595634,FDX,2009-06-01,57.880001068115234
+595635,FDX,2009-06-02,57.650001525878906
+595636,FDX,2009-06-03,56.29999923706055
+595637,FDX,2009-06-04,57.0
+595638,FDX,2009-06-05,57.11000061035156
+595639,FDX,2009-06-08,56.459999084472656
+595640,FDX,2009-06-09,57.060001373291016
+595641,FDX,2009-06-10,57.25
+595642,FDX,2009-06-11,56.15999984741211
+595643,FDX,2009-06-12,54.38999938964844
+595644,FDX,2009-06-15,52.0099983215332
+595645,FDX,2009-06-16,51.41999816894531
+595646,FDX,2009-06-17,50.70000076293945
+595647,FDX,2009-06-18,51.959999084472656
+595648,FDX,2009-06-19,51.45000076293945
+595649,FDX,2009-06-22,50.04999923706055
+595650,FDX,2009-06-23,50.75
+595651,FDX,2009-06-24,52.88999938964844
+595652,FDX,2009-06-25,56.290000915527344
+595653,FDX,2009-06-26,55.40999984741211
+595654,FDX,2009-06-29,55.630001068115234
+595655,FDX,2009-06-30,55.619998931884766
+595656,FDX,2009-07-01,56.18000030517578
+595657,FDX,2009-07-02,54.31999969482422
+595658,FDX,2009-07-06,56.040000915527344
+595659,FDX,2009-07-07,54.31999969482422
+595660,FDX,2009-07-08,53.36000061035156
+595661,FDX,2009-07-09,53.93000030517578
+595662,FDX,2009-07-10,54.880001068115234
+595663,FDX,2009-07-13,55.79999923706055
+595664,FDX,2009-07-14,55.540000915527344
+595665,FDX,2009-07-15,57.36000061035156
+595666,FDX,2009-07-16,61.790000915527344
+595667,FDX,2009-07-17,60.470001220703125
+595668,FDX,2009-07-20,61.68999862670898
+595669,FDX,2009-07-21,60.470001220703125
+595670,FDX,2009-07-22,61.79999923706055
+595671,FDX,2009-07-23,64.23999786376953
+595672,FDX,2009-07-24,64.9800033569336
+595673,FDX,2009-07-27,66.58999633789062
+595674,FDX,2009-07-28,65.61000061035156
+595675,FDX,2009-07-29,65.75
+595676,FDX,2009-07-30,67.37999725341797
+595677,FDX,2009-07-31,67.83999633789062
+595678,FDX,2009-08-03,68.94000244140625
+595679,FDX,2009-08-04,68.44000244140625
+595680,FDX,2009-08-05,67.37999725341797
+595681,FDX,2009-08-06,66.37000274658203
+595682,FDX,2009-08-07,67.86000061035156
+595683,FDX,2009-08-10,67.12000274658203
+595684,FDX,2009-08-11,65.97000122070312
+595685,FDX,2009-08-12,66.37999725341797
+595686,FDX,2009-08-13,66.91000366210938
+595687,FDX,2009-08-14,66.01000213623047
+595688,FDX,2009-08-17,63.880001068115234
+595689,FDX,2009-08-18,65.7699966430664
+595690,FDX,2009-08-19,65.6500015258789
+595691,FDX,2009-08-20,66.0999984741211
+595692,FDX,2009-08-21,67.87000274658203
+595693,FDX,2009-08-24,67.83999633789062
+595694,FDX,2009-08-25,68.26000213623047
+595695,FDX,2009-08-26,67.76000213623047
+595696,FDX,2009-08-27,68.52999877929688
+595697,FDX,2009-08-28,69.86000061035156
+595698,FDX,2009-08-31,68.70999908447266
+595699,FDX,2009-09-01,69.04000091552734
+595700,FDX,2009-09-02,68.51000213623047
+595701,FDX,2009-09-03,69.73999786376953
+595702,FDX,2009-09-04,70.86000061035156
+595703,FDX,2009-09-08,70.93000030517578
+595704,FDX,2009-09-09,72.04000091552734
+595705,FDX,2009-09-10,72.66000366210938
+595706,FDX,2009-09-11,77.31999969482422
+595707,FDX,2009-09-14,78.87999725341797
+595708,FDX,2009-09-15,79.52999877929688
+595709,FDX,2009-09-16,78.19999694824219
+595710,FDX,2009-09-17,76.45999908447266
+595711,FDX,2009-09-18,76.16999816894531
+595712,FDX,2009-09-21,75.58999633789062
+595713,FDX,2009-09-22,76.16000366210938
+595714,FDX,2009-09-23,75.27999877929688
+595715,FDX,2009-09-24,75.38999938964844
+595716,FDX,2009-09-25,73.37999725341797
+595717,FDX,2009-09-28,75.87000274658203
+595718,FDX,2009-09-29,75.04000091552734
+595719,FDX,2009-09-30,75.22000122070312
+595720,FDX,2009-10-01,73.68000030517578
+595721,FDX,2009-10-02,73.58000183105469
+595722,FDX,2009-10-05,75.44999694824219
+595723,FDX,2009-10-06,75.08000183105469
+595724,FDX,2009-10-07,76.20999908447266
+595725,FDX,2009-10-08,78.16999816894531
+595726,FDX,2009-10-09,77.4800033569336
+595727,FDX,2009-10-12,77.62000274658203
+595728,FDX,2009-10-13,78.19000244140625
+595729,FDX,2009-10-14,80.29000091552734
+595730,FDX,2009-10-15,80.91999816894531
+595731,FDX,2009-10-16,80.05000305175781
+595732,FDX,2009-10-19,79.98999786376953
+595733,FDX,2009-10-20,81.68000030517578
+595734,FDX,2009-10-21,79.61000061035156
+595735,FDX,2009-10-22,78.95999908447266
+595736,FDX,2009-10-23,77.0999984741211
+595737,FDX,2009-10-26,76.86000061035156
+595738,FDX,2009-10-27,74.77999877929688
+595739,FDX,2009-10-28,73.54000091552734
+595740,FDX,2009-10-29,74.94999694824219
+595741,FDX,2009-10-30,72.69000244140625
+595742,FDX,2009-11-02,72.87000274658203
+595743,FDX,2009-11-03,74.83000183105469
+595744,FDX,2009-11-04,72.91999816894531
+595745,FDX,2009-11-05,75.0
+595746,FDX,2009-11-06,77.12000274658203
+595747,FDX,2009-11-09,81.22000122070312
+595748,FDX,2009-11-10,82.12999725341797
+595749,FDX,2009-11-11,82.5
+595750,FDX,2009-11-12,80.76000213623047
+595751,FDX,2009-11-13,81.97000122070312
+595752,FDX,2009-11-16,84.80000305175781
+595753,FDX,2009-11-17,85.26000213623047
+595754,FDX,2009-11-18,83.70999908447266
+595755,FDX,2009-11-19,82.4800033569336
+595756,FDX,2009-11-20,81.77999877929688
+595757,FDX,2009-11-23,82.61000061035156
+595758,FDX,2009-11-24,81.79000091552734
+595759,FDX,2009-11-25,83.5
+595760,FDX,2009-11-27,82.6500015258789
+595761,FDX,2009-11-30,84.44999694824219
+595762,FDX,2009-12-01,85.87999725341797
+595763,FDX,2009-12-02,87.0999984741211
+595764,FDX,2009-12-03,85.94000244140625
+595765,FDX,2009-12-04,87.93000030517578
+595766,FDX,2009-12-07,87.5199966430664
+595767,FDX,2009-12-08,89.87999725341797
+595768,FDX,2009-12-09,89.0
+595769,FDX,2009-12-10,88.04000091552734
+595770,FDX,2009-12-11,87.94000244140625
+595771,FDX,2009-12-14,90.55999755859376
+595772,FDX,2009-12-15,91.36000061035156
+595773,FDX,2009-12-16,89.94999694824219
+595774,FDX,2009-12-17,84.47000122070312
+595775,FDX,2009-12-18,84.94999694824219
+595776,FDX,2009-12-21,84.72000122070312
+595777,FDX,2009-12-22,83.5
+595778,FDX,2009-12-23,83.76000213623047
+595779,FDX,2009-12-24,82.56999969482422
+595780,FDX,2009-12-28,83.0199966430664
+595781,FDX,2009-12-29,85.16000366210938
+595782,FDX,2009-12-30,85.16999816894531
+595783,FDX,2009-12-31,83.44999694824219
+595784,FDX,2010-01-04,83.44999694824219
+595785,FDX,2010-01-05,84.54000091552734
+595786,FDX,2010-01-06,83.83999633789062
+595787,FDX,2010-01-07,82.93000030517578
+595788,FDX,2010-01-08,84.98999786376953
+595789,FDX,2010-01-11,87.25
+595790,FDX,2010-01-12,86.58000183105469
+595791,FDX,2010-01-13,85.81999969482422
+595792,FDX,2010-01-14,86.29000091552734
+595793,FDX,2010-01-15,85.11000061035156
+595794,FDX,2010-01-19,85.9000015258789
+595795,FDX,2010-01-20,84.05999755859375
+595796,FDX,2010-01-21,81.5999984741211
+595797,FDX,2010-01-22,80.29000091552734
+595798,FDX,2010-01-25,80.69000244140625
+595799,FDX,2010-01-26,80.76000213623047
+595800,FDX,2010-01-27,80.41999816894531
+595801,FDX,2010-01-28,79.06999969482422
+595802,FDX,2010-01-29,78.3499984741211
+595803,FDX,2010-02-01,80.66999816894531
+595804,FDX,2010-02-02,82.33000183105469
+595805,FDX,2010-02-03,82.12000274658203
+595806,FDX,2010-02-04,78.8499984741211
+595807,FDX,2010-02-05,76.69000244140625
+595808,FDX,2010-02-08,76.69000244140625
+595809,FDX,2010-02-09,79.22000122070312
+595810,FDX,2010-02-10,78.29000091552734
+595811,FDX,2010-02-11,79.52999877929688
+595812,FDX,2010-02-12,78.55000305175781
+595813,FDX,2010-02-16,79.97000122070312
+595814,FDX,2010-02-17,79.94000244140625
+595815,FDX,2010-02-18,80.0999984741211
+595816,FDX,2010-02-19,81.76000213623047
+595817,FDX,2010-02-22,82.36000061035156
+595818,FDX,2010-02-23,81.48999786376953
+595819,FDX,2010-02-24,83.08000183105469
+595820,FDX,2010-02-25,83.18000030517578
+595821,FDX,2010-02-26,84.76000213623047
+595822,FDX,2010-03-01,85.80999755859375
+595823,FDX,2010-03-02,85.41000366210938
+595824,FDX,2010-03-03,86.13999938964844
+595825,FDX,2010-03-04,86.36000061035156
+595826,FDX,2010-03-05,86.94999694824219
+595827,FDX,2010-03-08,86.66999816894531
+595828,FDX,2010-03-09,86.8499984741211
+595829,FDX,2010-03-10,87.26000213623047
+595830,FDX,2010-03-11,86.48999786376953
+595831,FDX,2010-03-12,86.18000030517578
+595832,FDX,2010-03-15,87.83000183105469
+595833,FDX,2010-03-16,88.62999725341797
+595834,FDX,2010-03-17,89.80000305175781
+595835,FDX,2010-03-18,92.66999816894533
+595836,FDX,2010-03-19,91.0500030517578
+595837,FDX,2010-03-22,89.68000030517578
+595838,FDX,2010-03-23,91.62999725341795
+595839,FDX,2010-03-24,90.23999786376952
+595840,FDX,2010-03-25,90.94000244140624
+595841,FDX,2010-03-26,91.3499984741211
+595842,FDX,2010-03-29,92.2300033569336
+595843,FDX,2010-03-30,92.81999969482422
+595844,FDX,2010-03-31,93.4000015258789
+595845,FDX,2010-04-01,92.16999816894533
+595846,FDX,2010-04-05,92.45999908447266
+595847,FDX,2010-04-06,92.37000274658205
+595848,FDX,2010-04-07,90.66999816894533
+595849,FDX,2010-04-08,90.72000122070312
+595850,FDX,2010-04-09,91.26000213623048
+595851,FDX,2010-04-12,90.81999969482422
+595852,FDX,2010-04-13,90.72000122070312
+595853,FDX,2010-04-14,94.01000213623048
+595854,FDX,2010-04-15,95.62000274658205
+595855,FDX,2010-04-16,93.87000274658205
+595856,FDX,2010-04-19,92.5500030517578
+595857,FDX,2010-04-20,92.04000091552734
+595858,FDX,2010-04-21,91.5
+595859,FDX,2010-04-22,91.70999908447266
+595860,FDX,2010-04-23,92.80999755859376
+595861,FDX,2010-04-26,92.5
+595862,FDX,2010-04-27,89.72000122070312
+595863,FDX,2010-04-28,90.83999633789062
+595864,FDX,2010-04-29,92.58000183105467
+595865,FDX,2010-04-30,90.01000213623047
+595866,FDX,2010-05-03,92.47000122070312
+595867,FDX,2010-05-04,89.37000274658203
+595868,FDX,2010-05-05,88.55999755859375
+595869,FDX,2010-05-06,85.98999786376953
+595870,FDX,2010-05-07,83.13999938964844
+595871,FDX,2010-05-10,87.72000122070312
+595872,FDX,2010-05-11,88.11000061035156
+595873,FDX,2010-05-12,89.76000213623047
+595874,FDX,2010-05-13,87.9800033569336
+595875,FDX,2010-05-14,85.91000366210938
+595876,FDX,2010-05-17,85.88999938964844
+595877,FDX,2010-05-18,84.05999755859375
+595878,FDX,2010-05-19,84.08999633789062
+595879,FDX,2010-05-20,81.0999984741211
+595880,FDX,2010-05-21,83.05999755859375
+595881,FDX,2010-05-24,81.47000122070312
+595882,FDX,2010-05-25,80.70999908447266
+595883,FDX,2010-05-26,81.63999938964844
+595884,FDX,2010-05-27,84.16000366210938
+595885,FDX,2010-05-28,83.48999786376953
+595886,FDX,2010-06-01,81.29000091552734
+595887,FDX,2010-06-02,83.31999969482422
+595888,FDX,2010-06-03,83.9800033569336
+595889,FDX,2010-06-04,79.37000274658203
+595890,FDX,2010-06-07,76.5199966430664
+595891,FDX,2010-06-08,78.68000030517578
+595892,FDX,2010-06-09,77.55000305175781
+595893,FDX,2010-06-10,80.26000213623047
+595894,FDX,2010-06-11,80.62999725341797
+595895,FDX,2010-06-14,81.47000122070312
+595896,FDX,2010-06-15,83.01000213623047
+595897,FDX,2010-06-16,78.06999969482422
+595898,FDX,2010-06-17,78.11000061035156
+595899,FDX,2010-06-18,78.69999694824219
+595900,FDX,2010-06-21,78.58000183105469
+595901,FDX,2010-06-22,76.19999694824219
+595902,FDX,2010-06-23,76.58999633789062
+595903,FDX,2010-06-24,75.95999908447266
+595904,FDX,2010-06-25,75.95999908447266
+595905,FDX,2010-06-28,75.12999725341797
+595906,FDX,2010-06-29,71.51000213623047
+595907,FDX,2010-06-30,70.11000061035156
+595908,FDX,2010-07-01,72.0
+595909,FDX,2010-07-02,71.41000366210938
+595910,FDX,2010-07-06,70.69999694824219
+595911,FDX,2010-07-07,72.88999938964844
+595912,FDX,2010-07-08,73.68000030517578
+595913,FDX,2010-07-09,74.22000122070312
+595914,FDX,2010-07-12,74.16000366210938
+595915,FDX,2010-07-13,77.29000091552734
+595916,FDX,2010-07-14,78.7300033569336
+595917,FDX,2010-07-15,77.22000122070312
+595918,FDX,2010-07-16,74.61000061035156
+595919,FDX,2010-07-19,74.98999786376953
+595920,FDX,2010-07-20,75.91000366210938
+595921,FDX,2010-07-21,74.02999877929688
+595922,FDX,2010-07-22,78.52999877929688
+595923,FDX,2010-07-23,78.95999908447266
+595924,FDX,2010-07-26,83.38999938964844
+595925,FDX,2010-07-27,82.37000274658203
+595926,FDX,2010-07-28,82.83999633789062
+595927,FDX,2010-07-29,82.06999969482422
+595928,FDX,2010-07-30,82.55000305175781
+595929,FDX,2010-08-02,84.5999984741211
+595930,FDX,2010-08-03,83.62999725341797
+595931,FDX,2010-08-04,85.95999908447266
+595932,FDX,2010-08-05,85.75
+595933,FDX,2010-08-06,85.31999969482422
+595934,FDX,2010-08-09,87.29000091552734
+595935,FDX,2010-08-10,87.0999984741211
+595936,FDX,2010-08-11,83.12999725341797
+595937,FDX,2010-08-12,81.94000244140625
+595938,FDX,2010-08-13,80.80000305175781
+595939,FDX,2010-08-16,80.9800033569336
+595940,FDX,2010-08-17,83.76000213623047
+595941,FDX,2010-08-18,84.04000091552734
+595942,FDX,2010-08-19,81.58000183105469
+595943,FDX,2010-08-20,81.2300033569336
+595944,FDX,2010-08-23,81.44000244140625
+595945,FDX,2010-08-24,79.08999633789062
+595946,FDX,2010-08-25,78.75
+595947,FDX,2010-08-26,78.76000213623047
+595948,FDX,2010-08-27,80.45999908447266
+595949,FDX,2010-08-30,78.77999877929688
+595950,FDX,2010-08-31,78.05000305175781
+595951,FDX,2010-09-01,81.37000274658203
+595952,FDX,2010-09-02,81.72000122070312
+595953,FDX,2010-09-03,82.75
+595954,FDX,2010-09-07,81.9800033569336
+595955,FDX,2010-09-08,83.80999755859375
+595956,FDX,2010-09-09,84.27999877929688
+595957,FDX,2010-09-10,84.16000366210938
+595958,FDX,2010-09-13,84.62000274658203
+595959,FDX,2010-09-14,85.08999633789062
+595960,FDX,2010-09-15,85.94000244140625
+595961,FDX,2010-09-16,82.72000122070312
+595962,FDX,2010-09-17,82.27999877929688
+595963,FDX,2010-09-20,82.91000366210938
+595964,FDX,2010-09-21,83.62999725341797
+595965,FDX,2010-09-22,84.30000305175781
+595966,FDX,2010-09-23,82.66000366210938
+595967,FDX,2010-09-24,84.2300033569336
+595968,FDX,2010-09-27,84.06999969482422
+595969,FDX,2010-09-28,84.70999908447266
+595970,FDX,2010-09-29,86.37000274658203
+595971,FDX,2010-09-30,85.5
+595972,FDX,2010-10-01,85.63999938964844
+595973,FDX,2010-10-04,85.43000030517578
+595974,FDX,2010-10-05,87.83000183105469
+595975,FDX,2010-10-06,87.37999725341797
+595976,FDX,2010-10-07,86.73999786376953
+595977,FDX,2010-10-08,88.69000244140625
+595978,FDX,2010-10-11,88.4000015258789
+595979,FDX,2010-10-12,87.9800033569336
+595980,FDX,2010-10-13,89.75
+595981,FDX,2010-10-14,89.38999938964844
+595982,FDX,2010-10-15,89.62000274658203
+595983,FDX,2010-10-18,89.47000122070312
+595984,FDX,2010-10-19,87.13999938964844
+595985,FDX,2010-10-20,88.91999816894531
+595986,FDX,2010-10-21,88.56999969482422
+595987,FDX,2010-10-22,88.86000061035156
+595988,FDX,2010-10-25,89.55999755859375
+595989,FDX,2010-10-26,89.63999938964844
+595990,FDX,2010-10-27,88.12999725341797
+595991,FDX,2010-10-28,88.83000183105469
+595992,FDX,2010-10-29,87.72000122070312
+595993,FDX,2010-11-01,86.41999816894531
+595994,FDX,2010-11-02,87.02999877929688
+595995,FDX,2010-11-03,87.44000244140625
+595996,FDX,2010-11-04,88.80000305175781
+595997,FDX,2010-11-05,90.0
+595998,FDX,2010-11-08,90.30999755859376
+595999,FDX,2010-11-09,88.12000274658203
+596000,FDX,2010-11-10,88.4800033569336
+596001,FDX,2010-11-11,87.9800033569336
+596002,FDX,2010-11-12,87.31999969482422
+596003,FDX,2010-11-15,86.38999938964844
+596004,FDX,2010-11-16,85.87000274658203
+596005,FDX,2010-11-17,85.62999725341797
+596006,FDX,2010-11-18,87.08999633789062
+596007,FDX,2010-11-19,86.79000091552734
+596008,FDX,2010-11-22,87.33999633789062
+596009,FDX,2010-11-23,86.13999938964844
+596010,FDX,2010-11-24,88.47000122070312
+596011,FDX,2010-11-26,87.5
+596012,FDX,2010-11-29,91.58999633789062
+596013,FDX,2010-11-30,91.12000274658205
+596014,FDX,2010-12-01,93.98999786376952
+596015,FDX,2010-12-02,95.20999908447266
+596016,FDX,2010-12-03,95.0
+596017,FDX,2010-12-06,93.29000091552734
+596018,FDX,2010-12-07,92.66000366210938
+596019,FDX,2010-12-08,92.80999755859376
+596020,FDX,2010-12-09,94.08999633789062
+596021,FDX,2010-12-10,93.9800033569336
+596022,FDX,2010-12-13,94.30999755859376
+596023,FDX,2010-12-14,93.33000183105467
+596024,FDX,2010-12-15,92.38999938964844
+596025,FDX,2010-12-16,94.22000122070312
+596026,FDX,2010-12-17,93.06999969482422
+596027,FDX,2010-12-20,93.55999755859376
+596028,FDX,2010-12-21,93.69000244140624
+596029,FDX,2010-12-22,93.37000274658205
+596030,FDX,2010-12-23,93.01000213623048
+596031,FDX,2010-12-27,93.02999877929688
+596032,FDX,2010-12-28,93.0199966430664
+596033,FDX,2010-12-29,92.8000030517578
+596034,FDX,2010-12-30,92.95999908447266
+596035,FDX,2010-12-31,93.01000213623048
+596036,FDX,2011-01-03,93.19000244140624
+596037,FDX,2011-01-04,93.12000274658205
+596038,FDX,2011-01-05,93.87000274658205
+596039,FDX,2011-01-06,93.0999984741211
+596040,FDX,2011-01-07,93.1500015258789
+596041,FDX,2011-01-10,94.05999755859376
+596042,FDX,2011-01-11,93.30999755859376
+596043,FDX,2011-01-12,95.0
+596044,FDX,2011-01-13,95.62999725341795
+596045,FDX,2011-01-14,95.83000183105467
+596046,FDX,2011-01-18,95.8000030517578
+596047,FDX,2011-01-19,94.33999633789062
+596048,FDX,2011-01-20,93.51000213623048
+596049,FDX,2011-01-21,93.33999633789062
+596050,FDX,2011-01-24,94.37000274658205
+596051,FDX,2011-01-25,93.98999786376952
+596052,FDX,2011-01-26,94.30999755859376
+596053,FDX,2011-01-27,94.36000061035156
+596054,FDX,2011-01-28,90.4800033569336
+596055,FDX,2011-01-31,90.31999969482422
+596056,FDX,2011-02-01,92.69000244140624
+596057,FDX,2011-02-02,90.8000030517578
+596058,FDX,2011-02-03,91.45999908447266
+596059,FDX,2011-02-04,91.73999786376952
+596060,FDX,2011-02-07,91.45999908447266
+596061,FDX,2011-02-08,92.0500030517578
+596062,FDX,2011-02-09,91.5999984741211
+596063,FDX,2011-02-10,94.44000244140624
+596064,FDX,2011-02-11,95.41999816894533
+596065,FDX,2011-02-14,93.98999786376952
+596066,FDX,2011-02-15,95.9800033569336
+596067,FDX,2011-02-16,96.83999633789062
+596068,FDX,2011-02-17,97.47000122070312
+596069,FDX,2011-02-18,98.31999969482422
+596070,FDX,2011-02-22,93.29000091552734
+596071,FDX,2011-02-23,89.25
+596072,FDX,2011-02-24,89.80999755859375
+596073,FDX,2011-02-25,89.87999725341797
+596074,FDX,2011-02-28,90.0199966430664
+596075,FDX,2011-03-01,87.87999725341797
+596076,FDX,2011-03-02,87.31999969482422
+596077,FDX,2011-03-03,89.79000091552734
+596078,FDX,2011-03-04,88.69000244140625
+596079,FDX,2011-03-07,88.26000213623047
+596080,FDX,2011-03-08,89.94999694824219
+596081,FDX,2011-03-09,90.77999877929688
+596082,FDX,2011-03-10,89.94999694824219
+596083,FDX,2011-03-11,90.70999908447266
+596084,FDX,2011-03-14,88.62999725341797
+596085,FDX,2011-03-15,87.79000091552734
+596086,FDX,2011-03-16,85.27999877929688
+596087,FDX,2011-03-17,87.88999938964844
+596088,FDX,2011-03-18,89.27999877929688
+596089,FDX,2011-03-21,89.86000061035156
+596090,FDX,2011-03-22,88.29000091552734
+596091,FDX,2011-03-23,88.95999908447266
+596092,FDX,2011-03-24,90.79000091552734
+596093,FDX,2011-03-25,90.27999877929688
+596094,FDX,2011-03-28,93.0199966430664
+596095,FDX,2011-03-29,93.04000091552734
+596096,FDX,2011-03-30,93.75
+596097,FDX,2011-03-31,93.5500030517578
+596098,FDX,2011-04-01,95.0
+596099,FDX,2011-04-04,95.12000274658205
+596100,FDX,2011-04-05,94.19000244140624
+596101,FDX,2011-04-06,94.58999633789062
+596102,FDX,2011-04-07,93.91000366210938
+596103,FDX,2011-04-08,91.16000366210938
+596104,FDX,2011-04-11,92.52999877929688
+596105,FDX,2011-04-12,94.08000183105467
+596106,FDX,2011-04-13,93.43000030517578
+596107,FDX,2011-04-14,92.94000244140624
+596108,FDX,2011-04-15,92.58000183105467
+596109,FDX,2011-04-18,91.95999908447266
+596110,FDX,2011-04-19,91.8499984741211
+596111,FDX,2011-04-20,93.2300033569336
+596112,FDX,2011-04-21,93.94000244140624
+596113,FDX,2011-04-25,93.8499984741211
+596114,FDX,2011-04-26,94.48999786376952
+596115,FDX,2011-04-27,94.8000030517578
+596116,FDX,2011-04-28,95.27999877929688
+596117,FDX,2011-04-29,95.66999816894533
+596118,FDX,2011-05-02,94.37000274658205
+596119,FDX,2011-05-03,94.22000122070312
+596120,FDX,2011-05-04,92.63999938964844
+596121,FDX,2011-05-05,95.29000091552734
+596122,FDX,2011-05-06,95.6500015258789
+596123,FDX,2011-05-09,94.91000366210938
+596124,FDX,2011-05-10,95.73999786376952
+596125,FDX,2011-05-11,95.16000366210938
+596126,FDX,2011-05-12,94.95999908447266
+596127,FDX,2011-05-13,93.58000183105467
+596128,FDX,2011-05-16,93.18000030517578
+596129,FDX,2011-05-17,92.58999633789062
+596130,FDX,2011-05-18,93.6500015258789
+596131,FDX,2011-05-19,94.58000183105467
+596132,FDX,2011-05-20,93.81999969482422
+596133,FDX,2011-05-23,92.04000091552734
+596134,FDX,2011-05-24,91.4800033569336
+596135,FDX,2011-05-25,91.83999633789062
+596136,FDX,2011-05-26,91.36000061035156
+596137,FDX,2011-05-27,91.9000015258789
+596138,FDX,2011-05-31,93.63999938964844
+596139,FDX,2011-06-01,91.43000030517578
+596140,FDX,2011-06-02,91.5199966430664
+596141,FDX,2011-06-03,90.1500015258789
+596142,FDX,2011-06-06,87.75
+596143,FDX,2011-06-07,86.76000213623047
+596144,FDX,2011-06-08,85.58999633789062
+596145,FDX,2011-06-09,86.20999908447266
+596146,FDX,2011-06-10,85.37999725341797
+596147,FDX,2011-06-13,85.91999816894531
+596148,FDX,2011-06-14,87.43000030517578
+596149,FDX,2011-06-15,86.48999786376953
+596150,FDX,2011-06-16,86.4800033569336
+596151,FDX,2011-06-17,86.98999786376953
+596152,FDX,2011-06-20,87.5
+596153,FDX,2011-06-21,89.12999725341797
+596154,FDX,2011-06-22,91.44000244140624
+596155,FDX,2011-06-23,92.95999908447266
+596156,FDX,2011-06-24,91.87000274658205
+596157,FDX,2011-06-27,92.8499984741211
+596158,FDX,2011-06-28,94.0199966430664
+596159,FDX,2011-06-29,93.62999725341795
+596160,FDX,2011-06-30,94.8499984741211
+596161,FDX,2011-07-01,96.5199966430664
+596162,FDX,2011-07-05,95.5
+596163,FDX,2011-07-06,96.77999877929688
+596164,FDX,2011-07-07,98.5
+596165,FDX,2011-07-08,97.55999755859376
+596166,FDX,2011-07-11,95.08000183105467
+596167,FDX,2011-07-12,94.08000183105467
+596168,FDX,2011-07-13,94.25
+596169,FDX,2011-07-14,93.05999755859376
+596170,FDX,2011-07-15,92.1999969482422
+596171,FDX,2011-07-18,90.45999908447266
+596172,FDX,2011-07-19,91.7699966430664
+596173,FDX,2011-07-20,92.19000244140624
+596174,FDX,2011-07-21,93.08000183105467
+596175,FDX,2011-07-22,92.79000091552734
+596176,FDX,2011-07-25,91.87999725341795
+596177,FDX,2011-07-26,91.0
+596178,FDX,2011-07-27,89.13999938964844
+596179,FDX,2011-07-28,87.86000061035156
+596180,FDX,2011-07-29,86.87999725341797
+596181,FDX,2011-08-01,86.0
+596182,FDX,2011-08-02,84.44000244140625
+596183,FDX,2011-08-03,85.73999786376953
+596184,FDX,2011-08-04,82.0999984741211
+596185,FDX,2011-08-05,82.36000061035156
+596186,FDX,2011-08-08,77.54000091552734
+596187,FDX,2011-08-09,79.75
+596188,FDX,2011-08-10,75.31999969482422
+596189,FDX,2011-08-11,79.87999725341797
+596190,FDX,2011-08-12,80.4800033569336
+596191,FDX,2011-08-15,81.8499984741211
+596192,FDX,2011-08-16,80.0999984741211
+596193,FDX,2011-08-17,79.12999725341797
+596194,FDX,2011-08-18,74.45999908447266
+596195,FDX,2011-08-19,73.16000366210938
+596196,FDX,2011-08-22,73.0
+596197,FDX,2011-08-23,74.79000091552734
+596198,FDX,2011-08-24,76.5999984741211
+596199,FDX,2011-08-25,74.76000213623047
+596200,FDX,2011-08-26,75.72000122070312
+596201,FDX,2011-08-29,78.75
+596202,FDX,2011-08-30,78.83000183105469
+596203,FDX,2011-08-31,78.72000122070312
+596204,FDX,2011-09-01,78.04000091552734
+596205,FDX,2011-09-02,74.9000015258789
+596206,FDX,2011-09-06,73.5999984741211
+596207,FDX,2011-09-07,76.2699966430664
+596208,FDX,2011-09-08,74.98999786376953
+596209,FDX,2011-09-09,73.4000015258789
+596210,FDX,2011-09-12,73.62999725341797
+596211,FDX,2011-09-13,74.97000122070312
+596212,FDX,2011-09-14,76.01000213623047
+596213,FDX,2011-09-15,77.08000183105469
+596214,FDX,2011-09-16,76.4000015258789
+596215,FDX,2011-09-19,75.76000213623047
+596216,FDX,2011-09-20,75.22000122070312
+596217,FDX,2011-09-21,72.5
+596218,FDX,2011-09-22,66.58000183105469
+596219,FDX,2011-09-23,67.30000305175781
+596220,FDX,2011-09-26,69.75
+596221,FDX,2011-09-27,70.52999877929688
+596222,FDX,2011-09-28,69.19999694824219
+596223,FDX,2011-09-29,69.69999694824219
+596224,FDX,2011-09-30,67.68000030517578
+596225,FDX,2011-10-03,65.1500015258789
+596226,FDX,2011-10-04,67.86000061035156
+596227,FDX,2011-10-05,70.41000366210938
+596228,FDX,2011-10-06,72.19999694824219
+596229,FDX,2011-10-07,71.05999755859375
+596230,FDX,2011-10-10,73.62000274658203
+596231,FDX,2011-10-11,73.43000030517578
+596232,FDX,2011-10-12,75.18000030517578
+596233,FDX,2011-10-13,73.87000274658203
+596234,FDX,2011-10-14,75.73999786376953
+596235,FDX,2011-10-17,73.97000122070312
+596236,FDX,2011-10-18,75.62000274658203
+596237,FDX,2011-10-19,75.27999877929688
+596238,FDX,2011-10-20,76.58999633789062
+596239,FDX,2011-10-21,79.33999633789062
+596240,FDX,2011-10-24,81.5199966430664
+596241,FDX,2011-10-25,80.72000122070312
+596242,FDX,2011-10-26,81.36000061035156
+596243,FDX,2011-10-27,84.7300033569336
+596244,FDX,2011-10-28,84.25
+596245,FDX,2011-10-31,81.83000183105469
+596246,FDX,2011-11-01,79.56999969482422
+596247,FDX,2011-11-02,80.56999969482422
+596248,FDX,2011-11-03,82.33999633789062
+596249,FDX,2011-11-04,82.01000213623047
+596250,FDX,2011-11-07,81.93000030517578
+596251,FDX,2011-11-08,83.01000213623047
+596252,FDX,2011-11-09,79.3499984741211
+596253,FDX,2011-11-10,80.12000274658203
+596254,FDX,2011-11-11,82.2300033569336
+596255,FDX,2011-11-14,81.41000366210938
+596256,FDX,2011-11-15,82.63999938964844
+596257,FDX,2011-11-16,81.48999786376953
+596258,FDX,2011-11-17,80.27999877929688
+596259,FDX,2011-11-18,81.22000122070312
+596260,FDX,2011-11-21,79.37999725341797
+596261,FDX,2011-11-22,78.20999908447266
+596262,FDX,2011-11-23,76.55999755859375
+596263,FDX,2011-11-25,76.08000183105469
+596264,FDX,2011-11-28,78.93000030517578
+596265,FDX,2011-11-29,78.58000183105469
+596266,FDX,2011-11-30,83.08000183105469
+596267,FDX,2011-12-01,82.02999877929688
+596268,FDX,2011-12-02,82.13999938964844
+596269,FDX,2011-12-05,83.19999694824219
+596270,FDX,2011-12-06,82.66999816894531
+596271,FDX,2011-12-07,84.19000244140625
+596272,FDX,2011-12-08,82.47000122070312
+596273,FDX,2011-12-09,83.23999786376953
+596274,FDX,2011-12-12,81.62999725341797
+596275,FDX,2011-12-13,78.95999908447266
+596276,FDX,2011-12-14,77.29000091552734
+596277,FDX,2011-12-15,83.47000122070312
+596278,FDX,2011-12-16,84.88999938964844
+596279,FDX,2011-12-19,81.3499984741211
+596280,FDX,2011-12-20,83.80999755859375
+596281,FDX,2011-12-21,84.23999786376953
+596282,FDX,2011-12-22,84.47000122070312
+596283,FDX,2011-12-23,84.91999816894531
+596284,FDX,2011-12-27,84.69999694824219
+596285,FDX,2011-12-28,82.97000122070312
+596286,FDX,2011-12-29,84.30999755859375
+596287,FDX,2011-12-30,83.51000213623047
+596288,FDX,2012-01-03,85.16999816894531
+596289,FDX,2012-01-04,84.95999908447266
+596290,FDX,2012-01-05,84.08999633789062
+596291,FDX,2012-01-06,85.48999786376953
+596292,FDX,2012-01-09,85.8499984741211
+596293,FDX,2012-01-10,88.51000213623047
+596294,FDX,2012-01-11,89.76000213623047
+596295,FDX,2012-01-12,91.19000244140624
+596296,FDX,2012-01-13,90.37000274658205
+596297,FDX,2012-01-17,89.9800033569336
+596298,FDX,2012-01-18,91.13999938964844
+596299,FDX,2012-01-19,93.04000091552734
+596300,FDX,2012-01-20,91.56999969482422
+596301,FDX,2012-01-23,91.05999755859376
+596302,FDX,2012-01-24,90.79000091552734
+596303,FDX,2012-01-25,92.58999633789062
+596304,FDX,2012-01-26,92.73999786376952
+596305,FDX,2012-01-27,92.9499969482422
+596306,FDX,2012-01-30,92.16000366210938
+596307,FDX,2012-01-31,91.48999786376952
+596308,FDX,2012-02-01,92.6999969482422
+596309,FDX,2012-02-02,92.79000091552734
+596310,FDX,2012-02-03,94.54000091552734
+596311,FDX,2012-02-06,95.25
+596312,FDX,2012-02-07,94.72000122070312
+596313,FDX,2012-02-08,94.4800033569336
+596314,FDX,2012-02-09,94.8000030517578
+596315,FDX,2012-02-10,95.2699966430664
+596316,FDX,2012-02-13,96.9800033569336
+596317,FDX,2012-02-14,95.5500030517578
+596318,FDX,2012-02-15,94.1500015258789
+596319,FDX,2012-02-16,95.0
+596320,FDX,2012-02-17,92.98999786376952
+596321,FDX,2012-02-21,91.01000213623048
+596322,FDX,2012-02-22,90.75
+596323,FDX,2012-02-23,91.97000122070312
+596324,FDX,2012-02-24,90.23999786376952
+596325,FDX,2012-02-27,91.36000061035156
+596326,FDX,2012-02-28,90.9800033569336
+596327,FDX,2012-02-29,89.98999786376953
+596328,FDX,2012-03-01,91.12000274658205
+596329,FDX,2012-03-02,90.77999877929688
+596330,FDX,2012-03-05,90.43000030517578
+596331,FDX,2012-03-06,88.75
+596332,FDX,2012-03-07,89.76000213623047
+596333,FDX,2012-03-08,90.98999786376952
+596334,FDX,2012-03-09,91.79000091552734
+596335,FDX,2012-03-12,91.33000183105467
+596336,FDX,2012-03-13,92.87999725341795
+596337,FDX,2012-03-14,92.1999969482422
+596338,FDX,2012-03-15,94.61000061035156
+596339,FDX,2012-03-16,94.33999633789062
+596340,FDX,2012-03-19,94.88999938964844
+596341,FDX,2012-03-20,94.63999938964844
+596342,FDX,2012-03-21,95.81999969482422
+596343,FDX,2012-03-22,92.5
+596344,FDX,2012-03-23,92.37999725341795
+596345,FDX,2012-03-26,92.7699966430664
+596346,FDX,2012-03-27,91.9000015258789
+596347,FDX,2012-03-28,91.48999786376952
+596348,FDX,2012-03-29,91.73999786376952
+596349,FDX,2012-03-30,91.95999908447266
+596350,FDX,2012-04-02,92.19000244140624
+596351,FDX,2012-04-03,91.48999786376952
+596352,FDX,2012-04-04,90.63999938964844
+596353,FDX,2012-04-05,90.38999938964844
+596354,FDX,2012-04-09,88.47000122070312
+596355,FDX,2012-04-10,86.62999725341797
+596356,FDX,2012-04-11,87.91000366210938
+596357,FDX,2012-04-12,89.83999633789062
+596358,FDX,2012-04-13,88.02999877929688
+596359,FDX,2012-04-16,88.18000030517578
+596360,FDX,2012-04-17,90.45999908447266
+596361,FDX,2012-04-18,90.38999938964844
+596362,FDX,2012-04-19,89.38999938964844
+596363,FDX,2012-04-20,89.66999816894531
+596364,FDX,2012-04-23,88.11000061035156
+596365,FDX,2012-04-24,88.94000244140625
+596366,FDX,2012-04-25,88.22000122070312
+596367,FDX,2012-04-26,87.55000305175781
+596368,FDX,2012-04-27,88.23999786376953
+596369,FDX,2012-04-30,88.23999786376953
+596370,FDX,2012-05-01,89.04000091552734
+596371,FDX,2012-05-02,89.3499984741211
+596372,FDX,2012-05-03,88.86000061035156
+596373,FDX,2012-05-04,89.30000305175781
+596374,FDX,2012-05-07,89.37000274658203
+596375,FDX,2012-05-08,88.95999908447266
+596376,FDX,2012-05-09,87.12999725341797
+596377,FDX,2012-05-10,86.6500015258789
+596378,FDX,2012-05-11,87.80000305175781
+596379,FDX,2012-05-14,87.77999877929688
+596380,FDX,2012-05-15,87.80999755859375
+596381,FDX,2012-05-16,87.88999938964844
+596382,FDX,2012-05-17,86.7699966430664
+596383,FDX,2012-05-18,85.06999969482422
+596384,FDX,2012-05-21,86.69999694824219
+596385,FDX,2012-05-22,86.8499984741211
+596386,FDX,2012-05-23,88.73999786376953
+596387,FDX,2012-05-24,90.0199966430664
+596388,FDX,2012-05-25,89.27999877929688
+596389,FDX,2012-05-29,90.9800033569336
+596390,FDX,2012-05-30,88.93000030517578
+596391,FDX,2012-05-31,89.13999938964844
+596392,FDX,2012-06-01,85.25
+596393,FDX,2012-06-04,85.19999694824219
+596394,FDX,2012-06-05,84.33999633789062
+596395,FDX,2012-06-06,86.83000183105469
+596396,FDX,2012-06-07,86.0999984741211
+596397,FDX,2012-06-08,87.56999969482422
+596398,FDX,2012-06-11,86.27999877929688
+596399,FDX,2012-06-12,87.69000244140625
+596400,FDX,2012-06-13,86.19000244140625
+596401,FDX,2012-06-14,86.83999633789062
+596402,FDX,2012-06-15,87.62999725341797
+596403,FDX,2012-06-18,88.51000213623047
+596404,FDX,2012-06-19,91.01000213623048
+596405,FDX,2012-06-20,91.33999633789062
+596406,FDX,2012-06-21,90.62999725341795
+596407,FDX,2012-06-22,90.54000091552734
+596408,FDX,2012-06-25,88.80999755859375
+596409,FDX,2012-06-26,87.55000305175781
+596410,FDX,2012-06-27,87.9000015258789
+596411,FDX,2012-06-28,88.79000091552734
+596412,FDX,2012-06-29,91.61000061035156
+596413,FDX,2012-07-02,91.54000091552734
+596414,FDX,2012-07-03,92.5999984741211
+596415,FDX,2012-07-05,92.11000061035156
+596416,FDX,2012-07-06,91.27999877929688
+596417,FDX,2012-07-09,91.12999725341795
+596418,FDX,2012-07-10,90.4800033569336
+596419,FDX,2012-07-11,90.61000061035156
+596420,FDX,2012-07-12,89.5
+596421,FDX,2012-07-13,92.3499984741211
+596422,FDX,2012-07-16,91.91999816894533
+596423,FDX,2012-07-17,91.25
+596424,FDX,2012-07-18,92.72000122070312
+596425,FDX,2012-07-19,92.79000091552734
+596426,FDX,2012-07-20,90.08000183105467
+596427,FDX,2012-07-23,89.26000213623047
+596428,FDX,2012-07-24,87.66999816894531
+596429,FDX,2012-07-25,87.2300033569336
+596430,FDX,2012-07-26,88.55000305175781
+596431,FDX,2012-07-27,90.88999938964844
+596432,FDX,2012-07-30,90.98999786376952
+596433,FDX,2012-07-31,90.3000030517578
+596434,FDX,2012-08-01,88.8499984741211
+596435,FDX,2012-08-02,87.91999816894531
+596436,FDX,2012-08-03,89.81999969482422
+596437,FDX,2012-08-06,90.12000274658205
+596438,FDX,2012-08-07,89.81999969482422
+596439,FDX,2012-08-08,89.30999755859375
+596440,FDX,2012-08-09,88.66000366210938
+596441,FDX,2012-08-10,87.80000305175781
+596442,FDX,2012-08-13,87.7699966430664
+596443,FDX,2012-08-14,87.58000183105469
+596444,FDX,2012-08-15,89.55000305175781
+596445,FDX,2012-08-16,89.73999786376953
+596446,FDX,2012-08-17,90.0
+596447,FDX,2012-08-20,89.9800033569336
+596448,FDX,2012-08-21,90.30999755859376
+596449,FDX,2012-08-22,89.54000091552734
+596450,FDX,2012-08-23,88.86000061035156
+596451,FDX,2012-08-24,89.06999969482422
+596452,FDX,2012-08-27,88.0
+596453,FDX,2012-08-28,87.45999908447266
+596454,FDX,2012-08-29,87.62999725341797
+596455,FDX,2012-08-30,87.19000244140625
+596456,FDX,2012-08-31,87.62999725341797
+596457,FDX,2012-09-04,87.54000091552734
+596458,FDX,2012-09-05,85.80000305175781
+596459,FDX,2012-09-06,87.54000091552734
+596460,FDX,2012-09-07,87.37999725341797
+596461,FDX,2012-09-10,87.95999908447266
+596462,FDX,2012-09-11,88.69999694824219
+596463,FDX,2012-09-12,89.08000183105469
+596464,FDX,2012-09-13,90.36000061035156
+596465,FDX,2012-09-14,90.1500015258789
+596466,FDX,2012-09-17,89.27999877929688
+596467,FDX,2012-09-18,86.55000305175781
+596468,FDX,2012-09-19,86.9000015258789
+596469,FDX,2012-09-20,85.16999816894531
+596470,FDX,2012-09-21,84.38999938964844
+596471,FDX,2012-09-24,85.16000366210938
+596472,FDX,2012-09-25,84.54000091552734
+596473,FDX,2012-09-26,84.38999938964844
+596474,FDX,2012-09-27,85.7699966430664
+596475,FDX,2012-09-28,84.62000274658203
+596476,FDX,2012-10-01,85.0199966430664
+596477,FDX,2012-10-02,84.5
+596478,FDX,2012-10-03,85.62000274658203
+596479,FDX,2012-10-04,86.52999877929688
+596480,FDX,2012-10-05,86.47000122070312
+596481,FDX,2012-10-08,86.37000274658203
+596482,FDX,2012-10-09,85.58000183105469
+596483,FDX,2012-10-10,89.98999786376953
+596484,FDX,2012-10-11,90.0
+596485,FDX,2012-10-12,90.4000015258789
+596486,FDX,2012-10-15,90.6500015258789
+596487,FDX,2012-10-16,91.91999816894533
+596488,FDX,2012-10-17,92.9499969482422
+596489,FDX,2012-10-18,93.48999786376952
+596490,FDX,2012-10-19,92.11000061035156
+596491,FDX,2012-10-22,91.4800033569336
+596492,FDX,2012-10-23,91.79000091552734
+596493,FDX,2012-10-24,90.83000183105467
+596494,FDX,2012-10-25,91.12000274658205
+596495,FDX,2012-10-26,90.69000244140624
+596496,FDX,2012-10-31,91.98999786376952
+596497,FDX,2012-11-01,93.01000213623048
+596498,FDX,2012-11-02,92.63999938964844
+596499,FDX,2012-11-05,92.83999633789062
+596500,FDX,2012-11-06,93.38999938964844
+596501,FDX,2012-11-07,91.51000213623048
+596502,FDX,2012-11-08,90.02999877929688
+596503,FDX,2012-11-09,89.7300033569336
+596504,FDX,2012-11-12,90.08000183105467
+596505,FDX,2012-11-13,90.45999908447266
+596506,FDX,2012-11-14,87.12000274658203
+596507,FDX,2012-11-15,86.54000091552734
+596508,FDX,2012-11-16,86.12999725341797
+596509,FDX,2012-11-19,87.0
+596510,FDX,2012-11-20,87.3499984741211
+596511,FDX,2012-11-21,87.6500015258789
+596512,FDX,2012-11-23,87.7300033569336
+596513,FDX,2012-11-26,88.45999908447266
+596514,FDX,2012-11-27,88.69999694824219
+596515,FDX,2012-11-28,89.48999786376953
+596516,FDX,2012-11-29,90.8000030517578
+596517,FDX,2012-11-30,89.52999877929688
+596518,FDX,2012-12-03,88.12999725341797
+596519,FDX,2012-12-04,88.38999938964844
+596520,FDX,2012-12-05,89.43000030517578
+596521,FDX,2012-12-06,89.26000213623047
+596522,FDX,2012-12-07,89.36000061035156
+596523,FDX,2012-12-10,90.52999877929688
+596524,FDX,2012-12-11,90.25
+596525,FDX,2012-12-12,89.70999908447266
+596526,FDX,2012-12-13,89.70999908447266
+596527,FDX,2012-12-14,90.08999633789062
+596528,FDX,2012-12-17,91.0199966430664
+596529,FDX,2012-12-18,92.36000061035156
+596530,FDX,2012-12-19,93.1999969482422
+596531,FDX,2012-12-20,93.2699966430664
+596532,FDX,2012-12-21,92.73999786376952
+596533,FDX,2012-12-24,92.13999938964844
+596534,FDX,2012-12-26,92.06999969482422
+596535,FDX,2012-12-27,91.5
+596536,FDX,2012-12-28,90.38999938964844
+596537,FDX,2012-12-31,91.72000122070312
+596538,FDX,2013-01-02,94.25
+596539,FDX,2013-01-03,94.5999984741211
+596540,FDX,2013-01-04,94.91000366210938
+596541,FDX,2013-01-07,94.72000122070312
+596542,FDX,2013-01-08,95.11000061035156
+596543,FDX,2013-01-09,96.7699966430664
+596544,FDX,2013-01-10,97.6999969482422
+596545,FDX,2013-01-11,97.4000015258789
+596546,FDX,2013-01-14,98.41999816894533
+596547,FDX,2013-01-15,98.66999816894533
+596548,FDX,2013-01-16,99.54000091552734
+596549,FDX,2013-01-17,99.93000030517578
+596550,FDX,2013-01-18,99.81999969482422
+596551,FDX,2013-01-22,100.5999984741211
+596552,FDX,2013-01-23,99.63999938964844
+596553,FDX,2013-01-24,101.7300033569336
+596554,FDX,2013-01-25,102.56999969482422
+596555,FDX,2013-01-28,103.01000213623048
+596556,FDX,2013-01-29,102.5
+596557,FDX,2013-01-30,101.37000274658205
+596558,FDX,2013-01-31,101.4499969482422
+596559,FDX,2013-02-01,102.76000213623048
+596560,FDX,2013-02-04,103.38999938964844
+596561,FDX,2013-02-05,105.06999969482422
+596562,FDX,2013-02-06,106.16999816894533
+596563,FDX,2013-02-07,106.9800033569336
+596564,FDX,2013-02-08,106.41000366210938
+596565,FDX,2013-02-11,106.01000213623048
+596566,FDX,2013-02-12,106.12000274658205
+596567,FDX,2013-02-13,106.16000366210938
+596568,FDX,2013-02-14,106.55999755859376
+596569,FDX,2013-02-15,106.41999816894533
+596570,FDX,2013-02-19,107.33000183105467
+596571,FDX,2013-02-20,105.69000244140624
+596572,FDX,2013-02-21,104.87999725341795
+596573,FDX,2013-02-22,105.81999969482422
+596574,FDX,2013-02-25,103.11000061035156
+596575,FDX,2013-02-26,103.16000366210938
+596576,FDX,2013-02-27,105.73999786376952
+596577,FDX,2013-02-28,105.43000030517578
+596578,FDX,2013-03-01,105.37999725341795
+596579,FDX,2013-03-04,105.8000030517578
+596580,FDX,2013-03-05,107.91000366210938
+596581,FDX,2013-03-06,108.04000091552734
+596582,FDX,2013-03-07,106.95999908447266
+596583,FDX,2013-03-08,107.8000030517578
+596584,FDX,2013-03-11,107.41000366210938
+596585,FDX,2013-03-12,106.43000030517578
+596586,FDX,2013-03-13,107.87000274658205
+596587,FDX,2013-03-14,108.83999633789062
+596588,FDX,2013-03-15,109.06999969482422
+596589,FDX,2013-03-18,107.29000091552734
+596590,FDX,2013-03-19,106.45999908447266
+596591,FDX,2013-03-20,99.12999725341795
+596592,FDX,2013-03-21,96.5
+596593,FDX,2013-03-22,98.4800033569336
+596594,FDX,2013-03-25,97.0199966430664
+596595,FDX,2013-03-26,97.72000122070312
+596596,FDX,2013-03-27,97.6500015258789
+596597,FDX,2013-03-28,98.1999969482422
+596598,FDX,2013-04-01,97.77999877929688
+596599,FDX,2013-04-02,97.12000274658205
+596600,FDX,2013-04-03,96.27999877929688
+596601,FDX,2013-04-04,95.9800033569336
+596602,FDX,2013-04-05,95.5
+596603,FDX,2013-04-08,95.25
+596604,FDX,2013-04-09,95.33999633789062
+596605,FDX,2013-04-10,97.9499969482422
+596606,FDX,2013-04-11,96.66000366210938
+596607,FDX,2013-04-12,96.33000183105467
+596608,FDX,2013-04-15,94.70999908447266
+596609,FDX,2013-04-16,95.13999938964844
+596610,FDX,2013-04-17,94.12000274658205
+596611,FDX,2013-04-18,91.87000274658205
+596612,FDX,2013-04-19,92.38999938964844
+596613,FDX,2013-04-22,92.5
+596614,FDX,2013-04-23,93.16999816894533
+596615,FDX,2013-04-24,94.45999908447266
+596616,FDX,2013-04-25,94.3000030517578
+596617,FDX,2013-04-26,94.18000030517578
+596618,FDX,2013-04-29,93.75
+596619,FDX,2013-04-30,94.01000213623048
+596620,FDX,2013-05-01,92.0
+596621,FDX,2013-05-02,92.29000091552734
+596622,FDX,2013-05-03,94.5199966430664
+596623,FDX,2013-05-06,96.2300033569336
+596624,FDX,2013-05-07,99.5199966430664
+596625,FDX,2013-05-08,101.9499969482422
+596626,FDX,2013-05-09,100.43000030517578
+596627,FDX,2013-05-10,100.12000274658205
+596628,FDX,2013-05-13,98.8000030517578
+596629,FDX,2013-05-14,100.68000030517578
+596630,FDX,2013-05-15,100.27999877929688
+596631,FDX,2013-05-16,98.94000244140624
+596632,FDX,2013-05-17,100.0500030517578
+596633,FDX,2013-05-20,101.18000030517578
+596634,FDX,2013-05-21,102.16999816894533
+596635,FDX,2013-05-22,99.6500015258789
+596636,FDX,2013-05-23,99.0999984741211
+596637,FDX,2013-05-24,97.81999969482422
+596638,FDX,2013-05-28,96.52999877929688
+596639,FDX,2013-05-29,96.5500030517578
+596640,FDX,2013-05-30,96.5199966430664
+596641,FDX,2013-05-31,96.33999633789062
+596642,FDX,2013-06-03,97.6999969482422
+596643,FDX,2013-06-04,98.37999725341795
+596644,FDX,2013-06-05,97.08999633789062
+596645,FDX,2013-06-06,96.83999633789062
+596646,FDX,2013-06-07,99.77999877929688
+596647,FDX,2013-06-10,98.66000366210938
+596648,FDX,2013-06-11,98.04000091552734
+596649,FDX,2013-06-12,97.48999786376952
+596650,FDX,2013-06-13,99.58000183105467
+596651,FDX,2013-06-14,99.12000274658205
+596652,FDX,2013-06-17,98.41000366210938
+596653,FDX,2013-06-18,99.4800033569336
+596654,FDX,2013-06-19,100.54000091552734
+596655,FDX,2013-06-20,95.70999908447266
+596656,FDX,2013-06-21,96.45999908447266
+596657,FDX,2013-06-24,95.9000015258789
+596658,FDX,2013-06-25,97.19000244140624
+596659,FDX,2013-06-26,98.37000274658205
+596660,FDX,2013-06-27,99.37000274658205
+596661,FDX,2013-06-28,98.58000183105467
+596662,FDX,2013-07-01,98.88999938964844
+596663,FDX,2013-07-02,98.2699966430664
+596664,FDX,2013-07-03,97.7699966430664
+596665,FDX,2013-07-05,98.95999908447266
+596666,FDX,2013-07-08,98.83000183105467
+596667,FDX,2013-07-09,103.1500015258789
+596668,FDX,2013-07-10,103.0
+596669,FDX,2013-07-11,104.4000015258789
+596670,FDX,2013-07-12,102.29000091552734
+596671,FDX,2013-07-15,103.6999969482422
+596672,FDX,2013-07-16,103.51000213623048
+596673,FDX,2013-07-17,104.26000213623048
+596674,FDX,2013-07-18,108.66000366210938
+596675,FDX,2013-07-19,108.02999877929688
+596676,FDX,2013-07-22,107.75
+596677,FDX,2013-07-23,106.79000091552734
+596678,FDX,2013-07-24,105.87999725341795
+596679,FDX,2013-07-25,104.87000274658205
+596680,FDX,2013-07-26,104.58000183105467
+596681,FDX,2013-07-29,103.38999938964844
+596682,FDX,2013-07-30,103.55999755859376
+596683,FDX,2013-07-31,106.0
+596684,FDX,2013-08-01,110.0
+596685,FDX,2013-08-02,109.1500015258789
+596686,FDX,2013-08-05,109.41999816894533
+596687,FDX,2013-08-06,108.7699966430664
+596688,FDX,2013-08-07,107.9800033569336
+596689,FDX,2013-08-08,109.08000183105467
+596690,FDX,2013-08-09,108.22000122070312
+596691,FDX,2013-08-12,109.04000091552734
+596692,FDX,2013-08-13,108.61000061035156
+596693,FDX,2013-08-14,108.62999725341795
+596694,FDX,2013-08-15,108.04000091552734
+596695,FDX,2013-08-16,108.68000030517578
+596696,FDX,2013-08-19,108.66999816894533
+596697,FDX,2013-08-20,109.20999908447266
+596698,FDX,2013-08-21,108.06999969482422
+596699,FDX,2013-08-22,110.61000061035156
+596700,FDX,2013-08-23,110.69000244140624
+596701,FDX,2013-08-26,112.04000091552734
+596702,FDX,2013-08-27,108.4499969482422
+596703,FDX,2013-08-28,108.5
+596704,FDX,2013-08-29,108.58000183105467
+596705,FDX,2013-08-30,107.36000061035156
+596706,FDX,2013-09-03,107.5999984741211
+596707,FDX,2013-09-04,107.61000061035156
+596708,FDX,2013-09-05,109.0500030517578
+596709,FDX,2013-09-06,108.16000366210938
+596710,FDX,2013-09-09,109.0999984741211
+596711,FDX,2013-09-10,110.58999633789062
+596712,FDX,2013-09-11,110.25
+596713,FDX,2013-09-12,108.38999938964844
+596714,FDX,2013-09-13,107.23999786376952
+596715,FDX,2013-09-16,109.56999969482422
+596716,FDX,2013-09-17,110.68000030517578
+596717,FDX,2013-09-18,116.25
+596718,FDX,2013-09-19,116.83000183105467
+596719,FDX,2013-09-20,116.83000183105467
+596720,FDX,2013-09-23,114.91000366210938
+596721,FDX,2013-09-24,114.72000122070312
+596722,FDX,2013-09-25,113.56999969482422
+596723,FDX,2013-09-26,113.55999755859376
+596724,FDX,2013-09-27,113.7699966430664
+596725,FDX,2013-09-30,114.11000061035156
+596726,FDX,2013-10-01,115.26000213623048
+596727,FDX,2013-10-02,115.27999877929688
+596728,FDX,2013-10-03,113.5500030517578
+596729,FDX,2013-10-04,114.7300033569336
+596730,FDX,2013-10-07,113.69000244140624
+596731,FDX,2013-10-08,112.08000183105467
+596732,FDX,2013-10-09,112.58000183105467
+596733,FDX,2013-10-10,115.05999755859376
+596734,FDX,2013-10-11,115.87000274658205
+596735,FDX,2013-10-14,115.37000274658205
+596736,FDX,2013-10-15,120.08000183105467
+596737,FDX,2013-10-16,123.26000213623048
+596738,FDX,2013-10-17,125.19000244140624
+596739,FDX,2013-10-18,126.44000244140624
+596740,FDX,2013-10-21,127.41000366210938
+596741,FDX,2013-10-22,129.69000244140625
+596742,FDX,2013-10-23,129.82000732421875
+596743,FDX,2013-10-24,131.57000732421875
+596744,FDX,2013-10-25,132.05999755859375
+596745,FDX,2013-10-28,132.52999877929688
+596746,FDX,2013-10-29,133.13999938964844
+596747,FDX,2013-10-30,132.80999755859375
+596748,FDX,2013-10-31,131.0
+596749,FDX,2013-11-01,134.64999389648438
+596750,FDX,2013-11-04,135.1199951171875
+596751,FDX,2013-11-05,136.22999572753906
+596752,FDX,2013-11-06,132.77000427246094
+596753,FDX,2013-11-07,130.5500030517578
+596754,FDX,2013-11-08,132.57000732421875
+596755,FDX,2013-11-11,132.52000427246094
+596756,FDX,2013-11-12,134.6300048828125
+596757,FDX,2013-11-13,135.2899932861328
+596758,FDX,2013-11-14,136.44000244140625
+596759,FDX,2013-11-15,138.64999389648438
+596760,FDX,2013-11-18,137.13999938964844
+596761,FDX,2013-11-19,134.0
+596762,FDX,2013-11-20,134.5800018310547
+596763,FDX,2013-11-21,138.3800048828125
+596764,FDX,2013-11-22,137.07000732421875
+596765,FDX,2013-11-25,137.22000122070312
+596766,FDX,2013-11-26,137.80999755859375
+596767,FDX,2013-11-27,139.86000061035156
+596768,FDX,2013-11-29,138.6999969482422
+596769,FDX,2013-12-02,140.2100067138672
+596770,FDX,2013-12-03,138.0399932861328
+596771,FDX,2013-12-04,138.7100067138672
+596772,FDX,2013-12-05,138.22000122070312
+596773,FDX,2013-12-06,139.38999938964844
+596774,FDX,2013-12-09,139.80999755859375
+596775,FDX,2013-12-10,138.49000549316406
+596776,FDX,2013-12-11,136.50999450683594
+596777,FDX,2013-12-12,136.33999633789062
+596778,FDX,2013-12-13,137.89999389648438
+596779,FDX,2013-12-16,139.85000610351562
+596780,FDX,2013-12-17,139.08999633789062
+596781,FDX,2013-12-18,139.72000122070312
+596782,FDX,2013-12-19,139.69000244140625
+596783,FDX,2013-12-20,142.7100067138672
+596784,FDX,2013-12-23,142.19000244140625
+596785,FDX,2013-12-24,142.0
+596786,FDX,2013-12-26,143.3000030517578
+596787,FDX,2013-12-27,143.42999267578125
+596788,FDX,2013-12-30,143.0500030517578
+596789,FDX,2013-12-31,143.77000427246094
+596790,FDX,2014-01-02,139.77000427246094
+596791,FDX,2014-01-03,140.0500030517578
+596792,FDX,2014-01-06,138.72000122070312
+596793,FDX,2014-01-07,140.63999938964844
+596794,FDX,2014-01-08,140.3699951171875
+596795,FDX,2014-01-09,141.50999450683594
+596796,FDX,2014-01-10,142.6300048828125
+596797,FDX,2014-01-13,140.49000549316406
+596798,FDX,2014-01-14,142.6999969482422
+596799,FDX,2014-01-15,142.5500030517578
+596800,FDX,2014-01-16,141.80999755859375
+596801,FDX,2014-01-17,140.50999450683594
+596802,FDX,2014-01-21,142.14999389648438
+596803,FDX,2014-01-22,142.3000030517578
+596804,FDX,2014-01-23,140.24000549316406
+596805,FDX,2014-01-24,134.5800018310547
+596806,FDX,2014-01-27,131.9499969482422
+596807,FDX,2014-01-28,134.33999633789062
+596808,FDX,2014-01-29,131.85000610351562
+596809,FDX,2014-01-30,133.77000427246094
+596810,FDX,2014-01-31,133.32000732421875
+596811,FDX,2014-02-03,129.44000244140625
+596812,FDX,2014-02-04,130.4199981689453
+596813,FDX,2014-02-05,129.97000122070312
+596814,FDX,2014-02-06,130.83999633789062
+596815,FDX,2014-02-07,131.75999450683594
+596816,FDX,2014-02-10,129.8800048828125
+596817,FDX,2014-02-11,133.14999389648438
+596818,FDX,2014-02-12,133.0
+596819,FDX,2014-02-13,133.07000732421875
+596820,FDX,2014-02-14,133.9199981689453
+596821,FDX,2014-02-18,132.7899932861328
+596822,FDX,2014-02-19,131.35000610351562
+596823,FDX,2014-02-20,132.99000549316406
+596824,FDX,2014-02-21,134.89999389648438
+596825,FDX,2014-02-24,134.8699951171875
+596826,FDX,2014-02-25,132.83999633789062
+596827,FDX,2014-02-26,132.3699951171875
+596828,FDX,2014-02-27,133.5500030517578
+596829,FDX,2014-02-28,133.3300018310547
+596830,FDX,2014-03-03,133.3800048828125
+596831,FDX,2014-03-04,137.08999633789062
+596832,FDX,2014-03-05,136.91000366210938
+596833,FDX,2014-03-06,137.2899932861328
+596834,FDX,2014-03-07,137.42999267578125
+596835,FDX,2014-03-10,137.86000061035156
+596836,FDX,2014-03-11,137.2899932861328
+596837,FDX,2014-03-12,137.7899932861328
+596838,FDX,2014-03-13,136.67999267578125
+596839,FDX,2014-03-14,136.75999450683594
+596840,FDX,2014-03-17,137.5800018310547
+596841,FDX,2014-03-18,138.57000732421875
+596842,FDX,2014-03-19,138.3800048828125
+596843,FDX,2014-03-20,136.5
+596844,FDX,2014-03-21,136.7899932861328
+596845,FDX,2014-03-24,134.9499969482422
+596846,FDX,2014-03-25,134.16000366210938
+596847,FDX,2014-03-26,132.1199951171875
+596848,FDX,2014-03-27,132.11000061035156
+596849,FDX,2014-03-28,132.00999450683594
+596850,FDX,2014-03-31,132.55999755859375
+596851,FDX,2014-04-01,134.11000061035156
+596852,FDX,2014-04-02,134.75999450683594
+596853,FDX,2014-04-03,135.3000030517578
+596854,FDX,2014-04-04,134.35000610351562
+596855,FDX,2014-04-07,132.97999572753906
+596856,FDX,2014-04-08,132.91000366210938
+596857,FDX,2014-04-09,134.0
+596858,FDX,2014-04-10,132.05999755859375
+596859,FDX,2014-04-11,131.22999572753906
+596860,FDX,2014-04-14,132.0
+596861,FDX,2014-04-15,132.1699981689453
+596862,FDX,2014-04-16,133.75
+596863,FDX,2014-04-17,135.5500030517578
+596864,FDX,2014-04-21,136.27000427246094
+596865,FDX,2014-04-22,137.02999877929688
+596866,FDX,2014-04-23,136.3300018310547
+596867,FDX,2014-04-24,136.0800018310547
+596868,FDX,2014-04-25,134.2100067138672
+596869,FDX,2014-04-28,134.52999877929688
+596870,FDX,2014-04-29,135.47000122070312
+596871,FDX,2014-04-30,136.25
+596872,FDX,2014-05-01,136.24000549316406
+596873,FDX,2014-05-02,136.9499969482422
+596874,FDX,2014-05-05,135.85000610351562
+596875,FDX,2014-05-06,135.49000549316406
+596876,FDX,2014-05-07,138.5399932861328
+596877,FDX,2014-05-08,136.6999969482422
+596878,FDX,2014-05-09,137.52000427246094
+596879,FDX,2014-05-12,140.14999389648438
+596880,FDX,2014-05-13,140.13999938964844
+596881,FDX,2014-05-14,139.3300018310547
+596882,FDX,2014-05-15,138.67999267578125
+596883,FDX,2014-05-16,138.22999572753906
+596884,FDX,2014-05-19,139.0
+596885,FDX,2014-05-20,137.4600067138672
+596886,FDX,2014-05-21,139.0500030517578
+596887,FDX,2014-05-22,139.3300018310547
+596888,FDX,2014-05-23,141.5
+596889,FDX,2014-05-27,142.24000549316406
+596890,FDX,2014-05-28,143.47000122070312
+596891,FDX,2014-05-29,144.52999877929688
+596892,FDX,2014-05-30,144.16000366210938
+596893,FDX,2014-06-02,144.25
+596894,FDX,2014-06-03,142.9499969482422
+596895,FDX,2014-06-04,143.0
+596896,FDX,2014-06-05,142.64999389648438
+596897,FDX,2014-06-06,142.6999969482422
+596898,FDX,2014-06-09,143.64999389648438
+596899,FDX,2014-06-10,143.7899932861328
+596900,FDX,2014-06-11,142.75
+596901,FDX,2014-06-12,139.2100067138672
+596902,FDX,2014-06-13,140.27000427246094
+596903,FDX,2014-06-16,139.4499969482422
+596904,FDX,2014-06-17,140.30999755859375
+596905,FDX,2014-06-18,148.9499969482422
+596906,FDX,2014-06-19,147.60000610351562
+596907,FDX,2014-06-20,148.1199951171875
+596908,FDX,2014-06-23,148.8800048828125
+596909,FDX,2014-06-24,149.67999267578125
+596910,FDX,2014-06-25,151.4199981689453
+596911,FDX,2014-06-26,151.5
+596912,FDX,2014-06-27,151.41000366210938
+596913,FDX,2014-06-30,151.3800048828125
+596914,FDX,2014-07-01,152.3800048828125
+596915,FDX,2014-07-02,152.27000427246094
+596916,FDX,2014-07-03,153.61000061035156
+596917,FDX,2014-07-07,151.67999267578125
+596918,FDX,2014-07-08,151.1699981689453
+596919,FDX,2014-07-09,151.32000732421875
+596920,FDX,2014-07-10,150.25999450683594
+596921,FDX,2014-07-11,150.63999938964844
+596922,FDX,2014-07-14,151.07000732421875
+596923,FDX,2014-07-15,151.89999389648438
+596924,FDX,2014-07-16,154.3800048828125
+596925,FDX,2014-07-17,151.89999389648438
+596926,FDX,2014-07-18,152.8699951171875
+596927,FDX,2014-07-21,152.35000610351562
+596928,FDX,2014-07-22,153.2899932861328
+596929,FDX,2014-07-23,152.67999267578125
+596930,FDX,2014-07-24,152.5
+596931,FDX,2014-07-25,150.86000061035156
+596932,FDX,2014-07-28,149.52999877929688
+596933,FDX,2014-07-29,147.13999938964844
+596934,FDX,2014-07-30,149.36000061035156
+596935,FDX,2014-07-31,146.8800048828125
+596936,FDX,2014-08-01,146.75
+596937,FDX,2014-08-04,148.8300018310547
+596938,FDX,2014-08-05,146.83999633789062
+596939,FDX,2014-08-06,145.47000122070312
+596940,FDX,2014-08-07,146.02000427246094
+596941,FDX,2014-08-08,147.85000610351562
+596942,FDX,2014-08-11,148.27999877929688
+596943,FDX,2014-08-12,148.42999267578125
+596944,FDX,2014-08-13,149.35000610351562
+596945,FDX,2014-08-14,149.63999938964844
+596946,FDX,2014-08-15,148.72000122070312
+596947,FDX,2014-08-18,150.4199981689453
+596948,FDX,2014-08-19,150.0
+596949,FDX,2014-08-20,150.6300048828125
+596950,FDX,2014-08-21,150.5500030517578
+596951,FDX,2014-08-22,149.4600067138672
+596952,FDX,2014-08-25,149.7899932861328
+596953,FDX,2014-08-26,149.27999877929688
+596954,FDX,2014-08-27,149.10000610351562
+596955,FDX,2014-08-28,147.8699951171875
+596956,FDX,2014-08-29,147.8800048828125
+596957,FDX,2014-09-02,150.39999389648438
+596958,FDX,2014-09-03,151.7100067138672
+596959,FDX,2014-09-04,152.0399932861328
+596960,FDX,2014-09-05,153.3000030517578
+596961,FDX,2014-09-08,152.39999389648438
+596962,FDX,2014-09-09,151.0
+596963,FDX,2014-09-10,150.75999450683594
+596964,FDX,2014-09-11,152.52999877929688
+596965,FDX,2014-09-12,153.77000427246094
+596966,FDX,2014-09-15,154.0399932861328
+596967,FDX,2014-09-16,154.66000366210938
+596968,FDX,2014-09-17,159.7100067138672
+596969,FDX,2014-09-18,158.92999267578125
+596970,FDX,2014-09-19,158.3300018310547
+596971,FDX,2014-09-22,157.86000061035156
+596972,FDX,2014-09-23,158.0
+596973,FDX,2014-09-24,159.30999755859375
+596974,FDX,2014-09-25,157.16000366210938
+596975,FDX,2014-09-26,159.77999877929688
+596976,FDX,2014-09-29,162.17999267578125
+596977,FDX,2014-09-30,161.4499969482422
+596978,FDX,2014-10-01,158.13999938964844
+596979,FDX,2014-10-02,159.02999877929688
+596980,FDX,2014-10-03,162.74000549316406
+596981,FDX,2014-10-06,159.24000549316406
+596982,FDX,2014-10-07,156.05999755859375
+596983,FDX,2014-10-08,160.25
+596984,FDX,2014-10-09,156.50999450683594
+596985,FDX,2014-10-10,154.75
+596986,FDX,2014-10-13,151.25999450683594
+596987,FDX,2014-10-14,153.72000122070312
+596988,FDX,2014-10-15,153.82000732421875
+596989,FDX,2014-10-16,151.92999267578125
+596990,FDX,2014-10-17,156.1199951171875
+596991,FDX,2014-10-20,155.8699951171875
+596992,FDX,2014-10-21,159.8800048828125
+596993,FDX,2014-10-22,158.47000122070312
+596994,FDX,2014-10-23,162.5
+596995,FDX,2014-10-24,163.8800048828125
+596996,FDX,2014-10-27,165.22000122070312
+596997,FDX,2014-10-28,168.1999969482422
+596998,FDX,2014-10-29,165.77000427246094
+596999,FDX,2014-10-30,165.2899932861328
+597000,FDX,2014-10-31,167.39999389648438
+597001,FDX,2014-11-03,167.1999969482422
+597002,FDX,2014-11-04,166.9600067138672
+597003,FDX,2014-11-05,169.4199981689453
+597004,FDX,2014-11-06,171.6999969482422
+597005,FDX,2014-11-07,171.22000122070312
+597006,FDX,2014-11-10,171.74000549316406
+597007,FDX,2014-11-11,172.33999633789062
+597008,FDX,2014-11-12,171.8000030517578
+597009,FDX,2014-11-13,171.57000732421875
+597010,FDX,2014-11-14,171.55999755859375
+597011,FDX,2014-11-17,171.32000732421875
+597012,FDX,2014-11-18,172.0
+597013,FDX,2014-11-19,171.67999267578125
+597014,FDX,2014-11-20,172.5
+597015,FDX,2014-11-21,174.4600067138672
+597016,FDX,2014-11-24,175.52999877929688
+597017,FDX,2014-11-25,174.86000061035156
+597018,FDX,2014-11-26,175.0800018310547
+597019,FDX,2014-11-28,178.17999267578125
+597020,FDX,2014-12-01,177.6999969482422
+597021,FDX,2014-12-02,180.38999938964844
+597022,FDX,2014-12-03,180.0399932861328
+597023,FDX,2014-12-04,180.17999267578125
+597024,FDX,2014-12-05,182.02999877929688
+597025,FDX,2014-12-08,181.52999877929688
+597026,FDX,2014-12-09,178.77000427246094
+597027,FDX,2014-12-10,176.4600067138672
+597028,FDX,2014-12-11,176.8800048828125
+597029,FDX,2014-12-12,175.7899932861328
+597030,FDX,2014-12-15,176.27000427246094
+597031,FDX,2014-12-16,174.25999450683594
+597032,FDX,2014-12-17,167.77999877929688
+597033,FDX,2014-12-18,174.3800048828125
+597034,FDX,2014-12-19,174.22000122070312
+597035,FDX,2014-12-22,176.8699951171875
+597036,FDX,2014-12-23,176.94000244140625
+597037,FDX,2014-12-24,176.4199981689453
+597038,FDX,2014-12-26,175.89999389648438
+597039,FDX,2014-12-29,175.52000427246094
+597040,FDX,2014-12-30,175.0
+597041,FDX,2014-12-31,173.66000366210938
+597042,FDX,2015-01-02,172.4499969482422
+597043,FDX,2015-01-05,169.8000030517578
+597044,FDX,2015-01-06,169.7899932861328
+597045,FDX,2015-01-07,171.0399932861328
+597046,FDX,2015-01-08,175.0399932861328
+597047,FDX,2015-01-09,172.66000366210938
+597048,FDX,2015-01-12,172.57000732421875
+597049,FDX,2015-01-13,171.5
+597050,FDX,2015-01-14,172.75
+597051,FDX,2015-01-15,173.85000610351562
+597052,FDX,2015-01-16,176.75999450683594
+597053,FDX,2015-01-20,179.1300048828125
+597054,FDX,2015-01-21,178.69000244140625
+597055,FDX,2015-01-22,181.3999938964844
+597056,FDX,2015-01-23,176.00999450683594
+597057,FDX,2015-01-26,176.66000366210938
+597058,FDX,2015-01-27,173.8800048828125
+597059,FDX,2015-01-28,171.4499969482422
+597060,FDX,2015-01-29,172.88999938964844
+597061,FDX,2015-01-30,169.11000061035156
+597062,FDX,2015-02-02,171.25
+597063,FDX,2015-02-03,172.97000122070312
+597064,FDX,2015-02-04,172.0800018310547
+597065,FDX,2015-02-05,173.3699951171875
+597066,FDX,2015-02-06,173.25
+597067,FDX,2015-02-09,171.63999938964844
+597068,FDX,2015-02-10,173.3000030517578
+597069,FDX,2015-02-11,173.9199981689453
+597070,FDX,2015-02-12,176.3000030517578
+597071,FDX,2015-02-13,176.47000122070312
+597072,FDX,2015-02-17,179.5399932861328
+597073,FDX,2015-02-18,179.77999877929688
+597074,FDX,2015-02-19,178.64999389648438
+597075,FDX,2015-02-20,178.5
+597076,FDX,2015-02-23,178.3000030517578
+597077,FDX,2015-02-24,177.8000030517578
+597078,FDX,2015-02-25,175.63999938964844
+597079,FDX,2015-02-26,174.60000610351562
+597080,FDX,2015-02-27,176.97999572753906
+597081,FDX,2015-03-02,176.8000030517578
+597082,FDX,2015-03-03,176.14999389648438
+597083,FDX,2015-03-04,174.6199951171875
+597084,FDX,2015-03-05,174.82000732421875
+597085,FDX,2015-03-06,173.19000244140625
+597086,FDX,2015-03-09,172.91000366210938
+597087,FDX,2015-03-10,170.0
+597088,FDX,2015-03-11,171.55999755859375
+597089,FDX,2015-03-12,173.5800018310547
+597090,FDX,2015-03-13,173.32000732421875
+597091,FDX,2015-03-16,177.32000732421875
+597092,FDX,2015-03-17,175.7100067138672
+597093,FDX,2015-03-18,173.3000030517578
+597094,FDX,2015-03-19,173.85000610351562
+597095,FDX,2015-03-20,172.0399932861328
+597096,FDX,2015-03-23,170.63999938964844
+597097,FDX,2015-03-24,169.16000366210938
+597098,FDX,2015-03-25,165.42999267578125
+597099,FDX,2015-03-26,165.49000549316406
+597100,FDX,2015-03-27,164.58999633789062
+597101,FDX,2015-03-30,166.75
+597102,FDX,2015-03-31,165.4499969482422
+597103,FDX,2015-04-01,166.24000549316406
+597104,FDX,2015-04-02,166.22000122070312
+597105,FDX,2015-04-06,166.6699981689453
+597106,FDX,2015-04-07,171.16000366210938
+597107,FDX,2015-04-08,171.83999633789062
+597108,FDX,2015-04-09,172.9199981689453
+597109,FDX,2015-04-10,174.3699951171875
+597110,FDX,2015-04-13,173.1300048828125
+597111,FDX,2015-04-14,171.5
+597112,FDX,2015-04-15,169.52000427246094
+597113,FDX,2015-04-16,169.24000549316406
+597114,FDX,2015-04-17,168.0
+597115,FDX,2015-04-20,169.05999755859375
+597116,FDX,2015-04-21,169.91000366210938
+597117,FDX,2015-04-22,170.00999450683594
+597118,FDX,2015-04-23,170.10000610351562
+597119,FDX,2015-04-24,169.9499969482422
+597120,FDX,2015-04-27,169.02999877929688
+597121,FDX,2015-04-28,171.24000549316406
+597122,FDX,2015-04-29,169.57000732421875
+597123,FDX,2015-04-30,169.57000732421875
+597124,FDX,2015-05-01,171.72999572753906
+597125,FDX,2015-05-04,172.3300018310547
+597126,FDX,2015-05-05,169.80999755859375
+597127,FDX,2015-05-06,169.55999755859375
+597128,FDX,2015-05-07,171.74000549316406
+597129,FDX,2015-05-08,173.35000610351562
+597130,FDX,2015-05-11,174.1999969482422
+597131,FDX,2015-05-12,173.4199981689453
+597132,FDX,2015-05-13,171.92999267578125
+597133,FDX,2015-05-14,173.4499969482422
+597134,FDX,2015-05-15,175.13999938964844
+597135,FDX,2015-05-18,177.17999267578125
+597136,FDX,2015-05-19,177.97999572753906
+597137,FDX,2015-05-20,177.52000427246094
+597138,FDX,2015-05-21,176.5500030517578
+597139,FDX,2015-05-22,175.17999267578125
+597140,FDX,2015-05-26,174.11000061035156
+597141,FDX,2015-05-27,176.66000366210938
+597142,FDX,2015-05-28,175.10000610351562
+597143,FDX,2015-05-29,173.22000122070312
+597144,FDX,2015-06-01,175.3699951171875
+597145,FDX,2015-06-02,175.72000122070312
+597146,FDX,2015-06-03,179.9199981689453
+597147,FDX,2015-06-04,179.6300048828125
+597148,FDX,2015-06-05,182.2400054931641
+597149,FDX,2015-06-08,179.88999938964844
+597150,FDX,2015-06-09,180.3699951171875
+597151,FDX,2015-06-10,182.32000732421875
+597152,FDX,2015-06-11,184.97999572753903
+597153,FDX,2015-06-12,183.6300048828125
+597154,FDX,2015-06-15,182.66000366210935
+597155,FDX,2015-06-16,182.1300048828125
+597156,FDX,2015-06-17,176.72999572753906
+597157,FDX,2015-06-18,178.38999938964844
+597158,FDX,2015-06-19,175.94000244140625
+597159,FDX,2015-06-22,176.27999877929688
+597160,FDX,2015-06-23,175.27000427246094
+597161,FDX,2015-06-24,173.4199981689453
+597162,FDX,2015-06-25,172.8000030517578
+597163,FDX,2015-06-26,173.66000366210938
+597164,FDX,2015-06-29,171.02000427246094
+597165,FDX,2015-06-30,170.39999389648438
+597166,FDX,2015-07-01,169.80999755859375
+597167,FDX,2015-07-02,171.1300048828125
+597168,FDX,2015-07-06,168.75
+597169,FDX,2015-07-07,170.33999633789062
+597170,FDX,2015-07-08,166.99000549316406
+597171,FDX,2015-07-09,167.7100067138672
+597172,FDX,2015-07-10,168.4600067138672
+597173,FDX,2015-07-13,170.97000122070312
+597174,FDX,2015-07-14,171.24000549316406
+597175,FDX,2015-07-15,169.1300048828125
+597176,FDX,2015-07-16,169.49000549316406
+597177,FDX,2015-07-17,170.22999572753906
+597178,FDX,2015-07-20,170.2100067138672
+597179,FDX,2015-07-21,170.55999755859375
+597180,FDX,2015-07-22,168.5
+597181,FDX,2015-07-23,166.86000061035156
+597182,FDX,2015-07-24,164.11000061035156
+597183,FDX,2015-07-27,164.74000549316406
+597184,FDX,2015-07-28,169.42999267578125
+597185,FDX,2015-07-29,171.88999938964844
+597186,FDX,2015-07-30,171.27000427246094
+597187,FDX,2015-07-31,171.4199981689453
+597188,FDX,2015-08-03,170.80999755859375
+597189,FDX,2015-08-04,170.08999633789062
+597190,FDX,2015-08-05,171.2899932861328
+597191,FDX,2015-08-06,169.60000610351562
+597192,FDX,2015-08-07,166.99000549316406
+597193,FDX,2015-08-10,169.39999389648438
+597194,FDX,2015-08-11,168.42999267578125
+597195,FDX,2015-08-12,165.30999755859375
+597196,FDX,2015-08-13,163.60000610351562
+597197,FDX,2015-08-14,164.80999755859375
+597198,FDX,2015-08-17,164.97000122070312
+597199,FDX,2015-08-18,165.66000366210938
+597200,FDX,2015-08-19,164.9499969482422
+597201,FDX,2015-08-20,160.4499969482422
+597202,FDX,2015-08-21,156.02999877929688
+597203,FDX,2015-08-24,148.3699951171875
+597204,FDX,2015-08-25,145.05999755859375
+597205,FDX,2015-08-26,148.42999267578125
+597206,FDX,2015-08-27,153.0399932861328
+597207,FDX,2015-08-28,152.5
+597208,FDX,2015-08-31,150.61000061035156
+597209,FDX,2015-09-01,148.02999877929688
+597210,FDX,2015-09-02,150.82000732421875
+597211,FDX,2015-09-03,151.2100067138672
+597212,FDX,2015-09-04,148.61000061035156
+597213,FDX,2015-09-08,153.2899932861328
+597214,FDX,2015-09-09,151.55999755859375
+597215,FDX,2015-09-10,149.57000732421875
+597216,FDX,2015-09-11,151.0800018310547
+597217,FDX,2015-09-14,150.22999572753906
+597218,FDX,2015-09-15,154.0
+597219,FDX,2015-09-16,149.6300048828125
+597220,FDX,2015-09-17,149.49000549316406
+597221,FDX,2015-09-18,145.3000030517578
+597222,FDX,2015-09-21,146.00999450683594
+597223,FDX,2015-09-22,143.97000122070312
+597224,FDX,2015-09-23,143.64999389648438
+597225,FDX,2015-09-24,142.44000244140625
+597226,FDX,2015-09-25,144.4499969482422
+597227,FDX,2015-09-28,140.74000549316406
+597228,FDX,2015-09-29,141.92999267578125
+597229,FDX,2015-09-30,143.97999572753906
+597230,FDX,2015-10-01,144.7100067138672
+597231,FDX,2015-10-02,145.52000427246094
+597232,FDX,2015-10-05,149.9199981689453
+597233,FDX,2015-10-06,151.50999450683594
+597234,FDX,2015-10-07,152.97000122070312
+597235,FDX,2015-10-08,155.5500030517578
+597236,FDX,2015-10-09,155.3300018310547
+597237,FDX,2015-10-12,154.4199981689453
+597238,FDX,2015-10-13,151.47999572753906
+597239,FDX,2015-10-14,150.72999572753906
+597240,FDX,2015-10-15,152.11000061035156
+597241,FDX,2015-10-16,152.47999572753906
+597242,FDX,2015-10-19,152.3800048828125
+597243,FDX,2015-10-20,154.0
+597244,FDX,2015-10-21,155.97999572753906
+597245,FDX,2015-10-22,159.72000122070312
+597246,FDX,2015-10-23,159.52000427246094
+597247,FDX,2015-10-26,157.8699951171875
+597248,FDX,2015-10-27,155.97000122070312
+597249,FDX,2015-10-28,155.27000427246094
+597250,FDX,2015-10-29,156.38999938964844
+597251,FDX,2015-10-30,156.0500030517578
+597252,FDX,2015-11-02,158.9499969482422
+597253,FDX,2015-11-03,159.1199951171875
+597254,FDX,2015-11-04,159.0
+597255,FDX,2015-11-05,160.27000427246094
+597256,FDX,2015-11-06,162.3800048828125
+597257,FDX,2015-11-09,160.5500030517578
+597258,FDX,2015-11-10,161.5
+597259,FDX,2015-11-11,161.02999877929688
+597260,FDX,2015-11-12,158.7899932861328
+597261,FDX,2015-11-13,158.11000061035156
+597262,FDX,2015-11-16,161.27000427246094
+597263,FDX,2015-11-17,161.41000366210938
+597264,FDX,2015-11-18,162.80999755859375
+597265,FDX,2015-11-19,163.35000610351562
+597266,FDX,2015-11-20,164.13999938964844
+597267,FDX,2015-11-23,163.44000244140625
+597268,FDX,2015-11-24,163.19000244140625
+597269,FDX,2015-11-25,162.39999389648438
+597270,FDX,2015-11-27,164.08999633789062
+597271,FDX,2015-11-30,158.5399932861328
+597272,FDX,2015-12-01,160.4499969482422
+597273,FDX,2015-12-02,157.8699951171875
+597274,FDX,2015-12-03,153.6300048828125
+597275,FDX,2015-12-04,155.47000122070312
+597276,FDX,2015-12-07,152.57000732421875
+597277,FDX,2015-12-08,148.38999938964844
+597278,FDX,2015-12-09,147.0500030517578
+597279,FDX,2015-12-10,148.49000549316406
+597280,FDX,2015-12-11,144.25999450683594
+597281,FDX,2015-12-14,143.69000244140625
+597282,FDX,2015-12-15,144.69000244140625
+597283,FDX,2015-12-16,148.8300018310547
+597284,FDX,2015-12-17,151.83999633789062
+597285,FDX,2015-12-18,147.14999389648438
+597286,FDX,2015-12-21,145.75
+597287,FDX,2015-12-22,148.41000366210938
+597288,FDX,2015-12-23,150.72000122070312
+597289,FDX,2015-12-24,149.64999389648438
+597290,FDX,2015-12-28,148.41000366210938
+597291,FDX,2015-12-29,149.24000549316406
+597292,FDX,2015-12-30,149.17999267578125
+597293,FDX,2015-12-31,148.99000549316406
+597294,FDX,2016-01-04,143.42999267578125
+597295,FDX,2016-01-05,144.64999389648438
+597296,FDX,2016-01-06,140.77000427246094
+597297,FDX,2016-01-07,134.58999633789062
+597298,FDX,2016-01-08,134.7100067138672
+597299,FDX,2016-01-11,132.97000122070312
+597300,FDX,2016-01-12,134.7100067138672
+597301,FDX,2016-01-13,130.2899932861328
+597302,FDX,2016-01-14,131.6999969482422
+597303,FDX,2016-01-15,126.91999816894533
+597304,FDX,2016-01-19,127.1999969482422
+597305,FDX,2016-01-20,123.18000030517578
+597306,FDX,2016-01-21,123.56999969482422
+597307,FDX,2016-01-22,127.55999755859376
+597308,FDX,2016-01-25,126.04000091552734
+597309,FDX,2016-01-26,127.27999877929688
+597310,FDX,2016-01-27,128.25
+597311,FDX,2016-01-28,128.22000122070312
+597312,FDX,2016-01-29,132.8800048828125
+597313,FDX,2016-02-01,132.30999755859375
+597314,FDX,2016-02-02,130.14999389648438
+597315,FDX,2016-02-03,130.97999572753906
+597316,FDX,2016-02-04,134.2100067138672
+597317,FDX,2016-02-05,131.91000366210938
+597318,FDX,2016-02-08,130.3300018310547
+597319,FDX,2016-02-09,129.77000427246094
+597320,FDX,2016-02-10,127.63999938964844
+597321,FDX,2016-02-11,124.41999816894533
+597322,FDX,2016-02-12,128.60000610351562
+597323,FDX,2016-02-16,132.11000061035156
+597324,FDX,2016-02-17,133.08999633789062
+597325,FDX,2016-02-18,131.3300018310547
+597326,FDX,2016-02-19,129.75999450683594
+597327,FDX,2016-02-22,135.38999938964844
+597328,FDX,2016-02-23,133.80999755859375
+597329,FDX,2016-02-24,133.49000549316406
+597330,FDX,2016-02-25,135.97999572753906
+597331,FDX,2016-02-26,137.3800048828125
+597332,FDX,2016-02-29,136.8800048828125
+597333,FDX,2016-03-01,141.3800048828125
+597334,FDX,2016-03-02,142.27000427246094
+597335,FDX,2016-03-03,143.86000061035156
+597336,FDX,2016-03-04,143.91000366210938
+597337,FDX,2016-03-07,145.0800018310547
+597338,FDX,2016-03-08,142.52999877929688
+597339,FDX,2016-03-09,141.97999572753906
+597340,FDX,2016-03-10,141.61000061035156
+597341,FDX,2016-03-11,144.4199981689453
+597342,FDX,2016-03-14,143.83999633789062
+597343,FDX,2016-03-15,143.07000732421875
+597344,FDX,2016-03-16,144.27000427246094
+597345,FDX,2016-03-17,161.33999633789062
+597346,FDX,2016-03-18,163.7100067138672
+597347,FDX,2016-03-21,164.5399932861328
+597348,FDX,2016-03-22,163.4199981689453
+597349,FDX,2016-03-23,162.6300048828125
+597350,FDX,2016-03-24,162.64999389648438
+597351,FDX,2016-03-28,162.19000244140625
+597352,FDX,2016-03-29,162.99000549316406
+597353,FDX,2016-03-30,161.57000732421875
+597354,FDX,2016-03-31,162.72000122070312
+597355,FDX,2016-04-01,163.6699981689453
+597356,FDX,2016-04-04,163.8000030517578
+597357,FDX,2016-04-05,161.94000244140625
+597358,FDX,2016-04-06,162.77000427246094
+597359,FDX,2016-04-07,161.27999877929688
+597360,FDX,2016-04-08,163.4199981689453
+597361,FDX,2016-04-11,163.0500030517578
+597362,FDX,2016-04-12,165.11000061035156
+597363,FDX,2016-04-13,167.22000122070312
+597364,FDX,2016-04-14,165.6999969482422
+597365,FDX,2016-04-15,165.89999389648438
+597366,FDX,2016-04-18,167.1300048828125
+597367,FDX,2016-04-19,168.27000427246094
+597368,FDX,2016-04-20,167.39999389648438
+597369,FDX,2016-04-21,165.57000732421875
+597370,FDX,2016-04-22,166.32000732421875
+597371,FDX,2016-04-25,165.55999755859375
+597372,FDX,2016-04-26,167.11000061035156
+597373,FDX,2016-04-27,167.55999755859375
+597374,FDX,2016-04-28,165.66000366210938
+597375,FDX,2016-04-29,165.11000061035156
+597376,FDX,2016-05-02,167.58999633789062
+597377,FDX,2016-05-03,164.7899932861328
+597378,FDX,2016-05-04,165.25
+597379,FDX,2016-05-05,160.3699951171875
+597380,FDX,2016-05-06,161.02999877929688
+597381,FDX,2016-05-09,162.2899932861328
+597382,FDX,2016-05-10,163.25
+597383,FDX,2016-05-11,161.2899932861328
+597384,FDX,2016-05-12,159.3699951171875
+597385,FDX,2016-05-13,157.75999450683594
+597386,FDX,2016-05-16,158.58999633789062
+597387,FDX,2016-05-17,158.69000244140625
+597388,FDX,2016-05-18,159.49000549316406
+597389,FDX,2016-05-19,159.11000061035156
+597390,FDX,2016-05-20,161.6300048828125
+597391,FDX,2016-05-23,162.0399932861328
+597392,FDX,2016-05-24,164.3800048828125
+597393,FDX,2016-05-25,164.22000122070312
+597394,FDX,2016-05-26,163.39999389648438
+597395,FDX,2016-05-27,164.47000122070312
+597396,FDX,2016-05-31,164.97000122070312
+597397,FDX,2016-06-01,164.6999969482422
+597398,FDX,2016-06-02,164.8000030517578
+597399,FDX,2016-06-03,163.82000732421875
+597400,FDX,2016-06-06,163.27000427246094
+597401,FDX,2016-06-07,164.8300018310547
+597402,FDX,2016-06-08,164.75
+597403,FDX,2016-06-09,164.11000061035156
+597404,FDX,2016-06-10,160.8699951171875
+597405,FDX,2016-06-13,160.42999267578125
+597406,FDX,2016-06-14,159.75
+597407,FDX,2016-06-15,159.66000366210938
+597408,FDX,2016-06-16,161.8699951171875
+597409,FDX,2016-06-17,162.25
+597410,FDX,2016-06-20,164.47000122070312
+597411,FDX,2016-06-21,163.9499969482422
+597412,FDX,2016-06-22,156.50999450683594
+597413,FDX,2016-06-23,157.88999938964844
+597414,FDX,2016-06-24,150.57000732421875
+597415,FDX,2016-06-27,146.1300048828125
+597416,FDX,2016-06-28,148.10000610351562
+597417,FDX,2016-06-29,150.25999450683594
+597418,FDX,2016-06-30,151.77999877929688
+597419,FDX,2016-07-01,153.83999633789062
+597420,FDX,2016-07-05,152.1699981689453
+597421,FDX,2016-07-06,151.4499969482422
+597422,FDX,2016-07-07,152.60000610351562
+597423,FDX,2016-07-08,156.22000122070312
+597424,FDX,2016-07-11,157.11000061035156
+597425,FDX,2016-07-12,159.9499969482422
+597426,FDX,2016-07-13,160.4199981689453
+597427,FDX,2016-07-14,161.5
+597428,FDX,2016-07-15,160.58999633789062
+597429,FDX,2016-07-18,160.75999450683594
+597430,FDX,2016-07-19,159.67999267578125
+597431,FDX,2016-07-20,160.07000732421875
+597432,FDX,2016-07-21,158.41000366210938
+597433,FDX,2016-07-22,160.77000427246094
+597434,FDX,2016-07-25,160.22999572753906
+597435,FDX,2016-07-26,161.5
+597436,FDX,2016-07-27,160.91000366210938
+597437,FDX,2016-07-28,161.4499969482422
+597438,FDX,2016-07-29,161.89999389648438
+597439,FDX,2016-08-01,161.66000366210938
+597440,FDX,2016-08-02,159.17999267578125
+597441,FDX,2016-08-03,160.61000061035156
+597442,FDX,2016-08-04,159.82000732421875
+597443,FDX,2016-08-05,162.91000366210938
+597444,FDX,2016-08-08,163.6999969482422
+597445,FDX,2016-08-09,164.3300018310547
+597446,FDX,2016-08-10,164.64999389648438
+597447,FDX,2016-08-11,165.7899932861328
+597448,FDX,2016-08-12,165.5
+597449,FDX,2016-08-15,166.39999389648438
+597450,FDX,2016-08-16,166.72999572753906
+597451,FDX,2016-08-17,166.4499969482422
+597452,FDX,2016-08-18,167.19000244140625
+597453,FDX,2016-08-19,168.6300048828125
+597454,FDX,2016-08-22,167.88999938964844
+597455,FDX,2016-08-23,168.58999633789062
+597456,FDX,2016-08-24,168.22999572753906
+597457,FDX,2016-08-25,165.52999877929688
+597458,FDX,2016-08-26,164.9499969482422
+597459,FDX,2016-08-29,165.1699981689453
+597460,FDX,2016-08-30,164.92999267578125
+597461,FDX,2016-08-31,164.92999267578125
+597462,FDX,2016-09-01,165.63999938964844
+597463,FDX,2016-09-02,165.49000549316406
+597464,FDX,2016-09-06,164.8300018310547
+597465,FDX,2016-09-07,165.1999969482422
+597466,FDX,2016-09-08,165.39999389648438
+597467,FDX,2016-09-09,160.85000610351562
+597468,FDX,2016-09-12,163.25999450683594
+597469,FDX,2016-09-13,160.35000610351562
+597470,FDX,2016-09-14,159.4499969482422
+597471,FDX,2016-09-15,160.07000732421875
+597472,FDX,2016-09-16,158.88999938964844
+597473,FDX,2016-09-19,161.25999450683594
+597474,FDX,2016-09-20,162.64999389648438
+597475,FDX,2016-09-21,173.86000061035156
+597476,FDX,2016-09-22,173.66000366210938
+597477,FDX,2016-09-23,174.38999938964844
+597478,FDX,2016-09-26,175.33999633789062
+597479,FDX,2016-09-27,177.3000030517578
+597480,FDX,2016-09-28,175.4499969482422
+597481,FDX,2016-09-29,175.1199951171875
+597482,FDX,2016-09-30,174.67999267578125
+597483,FDX,2016-10-03,174.3000030517578
+597484,FDX,2016-10-04,173.60000610351562
+597485,FDX,2016-10-05,174.25999450683594
+597486,FDX,2016-10-06,173.08999633789062
+597487,FDX,2016-10-07,173.00999450683594
+597488,FDX,2016-10-10,174.2100067138672
+597489,FDX,2016-10-11,174.0800018310547
+597490,FDX,2016-10-12,173.5399932861328
+597491,FDX,2016-10-13,170.9499969482422
+597492,FDX,2016-10-14,170.97999572753906
+597493,FDX,2016-10-17,170.83999633789062
+597494,FDX,2016-10-18,170.74000549316406
+597495,FDX,2016-10-19,170.4600067138672
+597496,FDX,2016-10-20,169.6999969482422
+597497,FDX,2016-10-21,170.1999969482422
+597498,FDX,2016-10-24,172.0800018310547
+597499,FDX,2016-10-25,171.92999267578125
+597500,FDX,2016-10-26,173.58999633789062
+597501,FDX,2016-10-27,174.39999389648438
+597502,FDX,2016-10-28,174.25
+597503,FDX,2016-10-31,174.32000732421875
+597504,FDX,2016-11-01,171.52999877929688
+597505,FDX,2016-11-02,172.3800048828125
+597506,FDX,2016-11-03,173.64999389648438
+597507,FDX,2016-11-04,174.8000030517578
+597508,FDX,2016-11-07,180.02000427246094
+597509,FDX,2016-11-08,181.30999755859372
+597510,FDX,2016-11-09,181.1699981689453
+597511,FDX,2016-11-10,183.57000732421875
+597512,FDX,2016-11-11,183.69000244140625
+597513,FDX,2016-11-14,186.16000366210935
+597514,FDX,2016-11-15,185.38999938964844
+597515,FDX,2016-11-16,183.82000732421875
+597516,FDX,2016-11-17,185.0800018310547
+597517,FDX,2016-11-18,187.2899932861328
+597518,FDX,2016-11-21,188.1499938964844
+597519,FDX,2016-11-22,188.0800018310547
+597520,FDX,2016-11-23,190.1199951171875
+597521,FDX,2016-11-25,191.52999877929688
+597522,FDX,2016-11-28,190.02999877929688
+597523,FDX,2016-11-29,190.32000732421875
+597524,FDX,2016-11-30,191.6699981689453
+597525,FDX,2016-12-01,192.19000244140625
+597526,FDX,2016-12-02,192.8000030517578
+597527,FDX,2016-12-05,194.5
+597528,FDX,2016-12-06,193.3300018310547
+597529,FDX,2016-12-07,196.5200042724609
+597530,FDX,2016-12-08,197.07000732421875
+597531,FDX,2016-12-09,196.6000061035156
+597532,FDX,2016-12-12,197.63999938964844
+597533,FDX,2016-12-13,201.0200042724609
+597534,FDX,2016-12-14,197.9199981689453
+597535,FDX,2016-12-15,197.9199981689453
+597536,FDX,2016-12-16,196.47999572753903
+597537,FDX,2016-12-19,197.6199951171875
+597538,FDX,2016-12-20,198.7400054931641
+597539,FDX,2016-12-21,192.1199951171875
+597540,FDX,2016-12-22,190.88999938964844
+597541,FDX,2016-12-23,191.8600006103516
+597542,FDX,2016-12-27,190.5500030517578
+597543,FDX,2016-12-28,188.4499969482422
+597544,FDX,2016-12-29,186.9499969482422
+597545,FDX,2016-12-30,186.1999969482422
+597546,FDX,2017-01-03,187.6999969482422
+597547,FDX,2017-01-04,188.7100067138672
+597548,FDX,2017-01-05,188.41000366210935
+597549,FDX,2017-01-06,190.25
+597550,FDX,2017-01-09,189.69000244140625
+597551,FDX,2017-01-10,188.4199981689453
+597552,FDX,2017-01-11,189.2400054931641
+597553,FDX,2017-01-12,187.3800048828125
+597554,FDX,2017-01-13,187.00999450683597
+597555,FDX,2017-01-17,186.0500030517578
+597556,FDX,2017-01-18,187.22999572753903
+597557,FDX,2017-01-19,186.1699981689453
+597558,FDX,2017-01-20,185.72999572753903
+597559,FDX,2017-01-23,185.4600067138672
+597560,FDX,2017-01-24,191.6100006103516
+597561,FDX,2017-01-25,192.9499969482422
+597562,FDX,2017-01-26,192.5800018310547
+597563,FDX,2017-01-27,195.9199981689453
+597564,FDX,2017-01-30,193.25
+597565,FDX,2017-01-31,189.1100006103516
+597566,FDX,2017-02-01,186.2700042724609
+597567,FDX,2017-02-02,184.6100006103516
+597568,FDX,2017-02-03,188.2100067138672
+597569,FDX,2017-02-06,188.1999969482422
+597570,FDX,2017-02-07,188.0200042724609
+597571,FDX,2017-02-08,187.9600067138672
+597572,FDX,2017-02-09,188.57000732421875
+597573,FDX,2017-02-10,190.8600006103516
+597574,FDX,2017-02-13,192.57000732421875
+597575,FDX,2017-02-14,192.4600067138672
+597576,FDX,2017-02-15,194.6699981689453
+597577,FDX,2017-02-16,193.3500061035156
+597578,FDX,2017-02-17,193.6999969482422
+597579,FDX,2017-02-21,195.3600006103516
+597580,FDX,2017-02-22,193.8300018310547
+597581,FDX,2017-02-23,191.17999267578125
+597582,FDX,2017-02-24,193.1100006103516
+597583,FDX,2017-02-27,194.3699951171875
+597584,FDX,2017-02-28,192.97999572753903
+597585,FDX,2017-03-01,197.4199981689453
+597586,FDX,2017-03-02,194.7100067138672
+597587,FDX,2017-03-03,194.3500061035156
+597588,FDX,2017-03-06,193.9499969482422
+597589,FDX,2017-03-07,192.91000366210935
+597590,FDX,2017-03-08,192.9199981689453
+597591,FDX,2017-03-09,191.30999755859372
+597592,FDX,2017-03-10,192.1499938964844
+597593,FDX,2017-03-13,193.1199951171875
+597594,FDX,2017-03-14,191.3800048828125
+597595,FDX,2017-03-15,193.25999450683597
+597596,FDX,2017-03-16,193.1100006103516
+597597,FDX,2017-03-17,194.58999633789065
+597598,FDX,2017-03-20,192.2700042724609
+597599,FDX,2017-03-21,191.83999633789065
+597600,FDX,2017-03-22,195.9199981689453
+597601,FDX,2017-03-23,189.19000244140625
+597602,FDX,2017-03-24,188.1199951171875
+597603,FDX,2017-03-27,187.0399932861328
+597604,FDX,2017-03-28,189.88999938964844
+597605,FDX,2017-03-29,190.9199981689453
+597606,FDX,2017-03-30,194.1699981689453
+597607,FDX,2017-03-31,195.1499938964844
+597608,FDX,2017-04-03,195.3600006103516
+597609,FDX,2017-04-04,196.2700042724609
+597610,FDX,2017-04-05,195.8500061035156
+597611,FDX,2017-04-06,195.9900054931641
+597612,FDX,2017-04-07,195.6499938964844
+597613,FDX,2017-04-10,195.75999450683597
+597614,FDX,2017-04-11,192.9900054931641
+597615,FDX,2017-04-12,186.30999755859372
+597616,FDX,2017-04-13,183.72999572753903
+597617,FDX,2017-04-17,185.5399932861328
+597618,FDX,2017-04-18,183.6100006103516
+597619,FDX,2017-04-19,183.55999755859372
+597620,FDX,2017-04-20,186.47999572753903
+597621,FDX,2017-04-21,185.27999877929688
+597622,FDX,2017-04-24,188.55999755859372
+597623,FDX,2017-04-25,188.97000122070312
+597624,FDX,2017-04-26,189.5800018310547
+597625,FDX,2017-04-27,191.7100067138672
+597626,FDX,2017-04-28,189.6999969482422
+597627,FDX,2017-05-01,188.22999572753903
+597628,FDX,2017-05-02,189.02999877929688
+597629,FDX,2017-05-03,189.9199981689453
+597630,FDX,2017-05-04,191.19000244140625
+597631,FDX,2017-05-05,192.4199981689453
+597632,FDX,2017-05-08,191.1100006103516
+597633,FDX,2017-05-09,190.7899932861328
+597634,FDX,2017-05-10,189.75
+597635,FDX,2017-05-11,190.83999633789065
+597636,FDX,2017-05-12,191.66000366210935
+597637,FDX,2017-05-15,194.75999450683597
+597638,FDX,2017-05-16,194.13999938964844
+597639,FDX,2017-05-17,187.4900054931641
+597640,FDX,2017-05-18,188.72999572753903
+597641,FDX,2017-05-19,189.3699951171875
+597642,FDX,2017-05-22,191.6499938964844
+597643,FDX,2017-05-23,193.05999755859372
+597644,FDX,2017-05-24,193.2700042724609
+597645,FDX,2017-05-25,194.80999755859372
+597646,FDX,2017-05-26,194.25999450683597
+597647,FDX,2017-05-30,193.8800048828125
+597648,FDX,2017-05-31,193.83999633789065
+597649,FDX,2017-06-01,198.3600006103516
+597650,FDX,2017-06-02,203.1100006103516
+597651,FDX,2017-06-05,202.25
+597652,FDX,2017-06-06,203.1699981689453
+597653,FDX,2017-06-07,206.1499938964844
+597654,FDX,2017-06-08,205.83999633789065
+597655,FDX,2017-06-09,206.3999938964844
+597656,FDX,2017-06-12,209.1199951171875
+597657,FDX,2017-06-13,209.4199981689453
+597658,FDX,2017-06-14,208.8999938964844
+597659,FDX,2017-06-15,210.4499969482422
+597660,FDX,2017-06-16,210.5
+597661,FDX,2017-06-19,210.9499969482422
+597662,FDX,2017-06-20,208.9499969482422
+597663,FDX,2017-06-21,212.3000030517578
+597664,FDX,2017-06-22,211.6300048828125
+597665,FDX,2017-06-23,215.3500061035156
+597666,FDX,2017-06-26,215.3600006103516
+597667,FDX,2017-06-27,214.3300018310547
+597668,FDX,2017-06-28,217.1499938964844
+597669,FDX,2017-06-29,215.22999572753903
+597670,FDX,2017-06-30,217.3300018310547
+597671,FDX,2017-07-03,217.3800048828125
+597672,FDX,2017-07-05,218.30999755859372
+597673,FDX,2017-07-06,215.02999877929688
+597674,FDX,2017-07-07,218.50999450683597
+597675,FDX,2017-07-10,218.8699951171875
+597676,FDX,2017-07-11,217.5399932861328
+597677,FDX,2017-07-12,218.32000732421875
+597678,FDX,2017-07-13,217.97000122070312
+597679,FDX,2017-07-14,219.05999755859372
+597680,FDX,2017-07-17,215.47999572753903
+597681,FDX,2017-07-18,211.0399932861328
+597682,FDX,2017-07-19,212.8800048828125
+597683,FDX,2017-07-20,211.8800048828125
+597684,FDX,2017-07-21,212.50999450683597
+597685,FDX,2017-07-24,212.67999267578125
+597686,FDX,2017-07-25,214.3699951171875
+597687,FDX,2017-07-26,213.6300048828125
+597688,FDX,2017-07-27,207.5399932861328
+597689,FDX,2017-07-28,208.0399932861328
+597690,FDX,2017-07-31,208.02999877929688
+597691,FDX,2017-08-01,206.7100067138672
+597692,FDX,2017-08-02,209.5
+597693,FDX,2017-08-03,209.3600006103516
+597694,FDX,2017-08-04,209.32000732421875
+597695,FDX,2017-08-07,208.3699951171875
+597696,FDX,2017-08-08,207.0
+597697,FDX,2017-08-09,206.17999267578125
+597698,FDX,2017-08-10,203.5500030517578
+597699,FDX,2017-08-11,204.8699951171875
+597700,FDX,2017-08-14,207.8600006103516
+597701,FDX,2017-08-15,209.07000732421875
+597702,FDX,2017-08-16,209.6300048828125
+597703,FDX,2017-08-17,205.3699951171875
+597704,FDX,2017-08-18,206.0
+597705,FDX,2017-08-21,206.3300018310547
+597706,FDX,2017-08-22,209.27999877929688
+597707,FDX,2017-08-23,207.07000732421875
+597708,FDX,2017-08-24,206.6699981689453
+597709,FDX,2017-08-25,207.75999450683597
+597710,FDX,2017-08-28,208.83999633789065
+597711,FDX,2017-08-29,211.3000030517578
+597712,FDX,2017-08-30,213.77999877929688
+597713,FDX,2017-08-31,214.3800048828125
+597714,FDX,2017-09-01,215.0500030517578
+597715,FDX,2017-09-05,213.25999450683597
+597716,FDX,2017-09-06,211.91000366210935
+597717,FDX,2017-09-07,213.66000366210935
+597718,FDX,2017-09-08,210.47999572753903
+597719,FDX,2017-09-11,212.3999938964844
+597720,FDX,2017-09-12,215.5399932861328
+597721,FDX,2017-09-13,215.0
+597722,FDX,2017-09-14,214.5200042724609
+597723,FDX,2017-09-15,214.8300018310547
+597724,FDX,2017-09-18,215.0800018310547
+597725,FDX,2017-09-19,216.0
+597726,FDX,2017-09-20,220.5
+597727,FDX,2017-09-21,218.8300018310547
+597728,FDX,2017-09-22,220.0
+597729,FDX,2017-09-25,219.1999969482422
+597730,FDX,2017-09-26,219.80999755859372
+597731,FDX,2017-09-27,220.0
+597732,FDX,2017-09-28,224.25999450683597
+597733,FDX,2017-09-29,225.5800018310547
+597734,FDX,2017-10-02,226.3300018310547
+597735,FDX,2017-10-03,223.0
+597736,FDX,2017-10-04,221.32000732421875
+597737,FDX,2017-10-05,221.6100006103516
+597738,FDX,2017-10-06,220.8000030517578
+597739,FDX,2017-10-09,220.63999938964844
+597740,FDX,2017-10-10,220.77999877929688
+597741,FDX,2017-10-11,222.67999267578125
+597742,FDX,2017-10-12,225.05999755859372
+597743,FDX,2017-10-13,222.22000122070312
+597744,FDX,2017-10-16,221.3500061035156
+597745,FDX,2017-10-17,220.1000061035156
+597746,FDX,2017-10-18,222.3000030517578
+597747,FDX,2017-10-19,223.97000122070312
+597748,FDX,2017-10-20,225.07000732421875
+597749,FDX,2017-10-23,225.33999633789065
+597750,FDX,2017-10-24,225.83999633789065
+597751,FDX,2017-10-25,225.5
+597752,FDX,2017-10-26,229.0399932861328
+597753,FDX,2017-10-27,230.47000122070312
+597754,FDX,2017-10-30,227.72000122070312
+597755,FDX,2017-10-31,225.80999755859372
+597756,FDX,2017-11-01,225.4600067138672
+597757,FDX,2017-11-02,225.3000030517578
+597758,FDX,2017-11-03,224.2400054931641
+597759,FDX,2017-11-06,220.9499969482422
+597760,FDX,2017-11-07,221.16000366210935
+597761,FDX,2017-11-08,220.5
+597762,FDX,2017-11-09,217.44000244140625
+597763,FDX,2017-11-10,218.1499938964844
+597764,FDX,2017-11-13,221.42999267578125
+597765,FDX,2017-11-14,219.94000244140625
+597766,FDX,2017-11-15,214.4499969482422
+597767,FDX,2017-11-16,217.91000366210935
+597768,FDX,2017-11-17,216.0
+597769,FDX,2017-11-20,217.25
+597770,FDX,2017-11-21,217.32000732421875
+597771,FDX,2017-11-22,217.8300018310547
+597772,FDX,2017-11-24,217.0
+597773,FDX,2017-11-27,217.8699951171875
+597774,FDX,2017-11-28,218.50999450683597
+597775,FDX,2017-11-29,225.92999267578125
+597776,FDX,2017-11-30,231.4600067138672
+597777,FDX,2017-12-01,230.83999633789065
+597778,FDX,2017-12-04,239.0500030517578
+597779,FDX,2017-12-05,235.3999938964844
+597780,FDX,2017-12-06,236.38999938964844
+597781,FDX,2017-12-07,239.3000030517578
+597782,FDX,2017-12-08,240.72999572753903
+597783,FDX,2017-12-11,238.6100006103516
+597784,FDX,2017-12-12,239.5
+597785,FDX,2017-12-13,242.0200042724609
+597786,FDX,2017-12-14,238.5
+597787,FDX,2017-12-15,240.0500030517578
+597788,FDX,2017-12-18,241.91000366210935
+597789,FDX,2017-12-19,242.5399932861328
+597790,FDX,2017-12-20,251.07000732421875
+597791,FDX,2017-12-21,250.1699981689453
+597792,FDX,2017-12-22,250.0200042724609
+597793,FDX,2017-12-26,249.63999938964844
+597794,FDX,2017-12-27,250.02999877929688
+597795,FDX,2017-12-28,248.32000732421875
+597796,FDX,2017-12-29,249.5399932861328
+597797,FDX,2018-01-02,257.6000061035156
+597798,FDX,2018-01-03,260.82000732421875
+597799,FDX,2018-01-04,264.8800048828125
+597800,FDX,2018-01-05,265.9200134277344
+597801,FDX,2018-01-08,268.6600036621094
+597802,FDX,2018-01-09,267.75
+597803,FDX,2018-01-10,268.010009765625
+597804,FDX,2018-01-11,271.19000244140625
+597805,FDX,2018-01-12,271.8500061035156
+597806,FDX,2018-01-16,269.5799865722656
+597807,FDX,2018-01-17,271.489990234375
+597808,FDX,2018-01-18,272.17999267578125
+597809,FDX,2018-01-19,274.32000732421875
+597810,FDX,2018-01-22,273.8900146484375
+597811,FDX,2018-01-23,272.0199890136719
+597812,FDX,2018-01-24,270.4100036621094
+597813,FDX,2018-01-25,268.0400085449219
+597814,FDX,2018-01-26,268.8500061035156
+597815,FDX,2018-01-29,267.69000244140625
+597816,FDX,2018-01-30,261.4599914550781
+597817,FDX,2018-01-31,262.4800109863281
+597818,FDX,2018-02-01,261.8299865722656
+597819,FDX,2018-02-02,255.8699951171875
+597820,FDX,2018-02-05,248.5
+597821,FDX,2018-02-06,250.17999267578125
+597822,FDX,2018-02-07,251.1499938964844
+597823,FDX,2018-02-08,239.2700042724609
+597824,FDX,2018-02-09,235.32000732421875
+597825,FDX,2018-02-12,239.92999267578125
+597826,FDX,2018-02-13,240.32000732421875
+597827,FDX,2018-02-14,240.82000732421875
+597828,FDX,2018-02-15,245.02999877929688
+597829,FDX,2018-02-16,244.19000244140625
+597830,FDX,2018-02-20,240.97999572753903
+597831,FDX,2018-02-21,243.3000030517578
+597832,FDX,2018-02-22,245.42999267578125
+597833,FDX,2018-02-23,252.22000122070312
+597834,FDX,2018-02-26,254.50999450683597
+597835,FDX,2018-02-27,248.7400054931641
+597836,FDX,2018-02-28,246.41000366210935
+597837,FDX,2018-03-01,243.6999969482422
+597838,FDX,2018-03-02,241.30999755859372
+597839,FDX,2018-03-05,241.94000244140625
+597840,FDX,2018-03-06,243.0399932861328
+597841,FDX,2018-03-07,241.67999267578125
+597842,FDX,2018-03-08,240.47000122070312
+597843,FDX,2018-03-09,247.1199951171875
+597844,FDX,2018-03-12,246.5399932861328
+597845,FDX,2018-03-13,250.7700042724609
+597846,FDX,2018-03-14,246.91000366210935
+597847,FDX,2018-03-15,247.3999938964844
+597848,FDX,2018-03-16,252.02999877929688
+597849,FDX,2018-03-19,249.6100006103516
+597850,FDX,2018-03-20,251.9900054931641
+597851,FDX,2018-03-21,249.0200042724609
+597852,FDX,2018-03-22,236.2700042724609
+597853,FDX,2018-03-23,229.47999572753903
+597854,FDX,2018-03-26,239.8500061035156
+597855,FDX,2018-03-27,234.63999938964844
+597856,FDX,2018-03-28,234.8000030517578
+597857,FDX,2018-03-29,240.1100006103516
+597858,FDX,2018-04-02,238.5
+597859,FDX,2018-04-03,241.0399932861328
+597860,FDX,2018-04-04,238.75999450683597
+597861,FDX,2018-04-05,241.07000732421875
+597862,FDX,2018-04-06,234.2899932861328
+597863,FDX,2018-04-09,234.32000732421875
+597864,FDX,2018-04-10,238.0
+597865,FDX,2018-04-11,238.0
+597866,FDX,2018-04-12,241.91000366210935
+597867,FDX,2018-04-13,244.4900054931641
+597868,FDX,2018-04-16,250.02999877929688
+597869,FDX,2018-04-17,252.0
+597870,FDX,2018-04-18,255.52999877929688
+597871,FDX,2018-04-19,251.58999633789065
+597872,FDX,2018-04-20,247.1199951171875
+597873,FDX,2018-04-23,248.82000732421875
+597874,FDX,2018-04-24,245.55999755859372
+597875,FDX,2018-04-25,246.8999938964844
+597876,FDX,2018-04-26,246.92999267578125
+597877,FDX,2018-04-27,250.3300018310547
+597878,FDX,2018-04-30,247.1999969482422
+597879,FDX,2018-05-01,244.66000366210935
+597880,FDX,2018-05-02,240.6000061035156
+597881,FDX,2018-05-03,242.1499938964844
+597882,FDX,2018-05-04,244.94000244140625
+597883,FDX,2018-05-07,243.1199951171875
+597884,FDX,2018-05-08,241.9499969482422
+597885,FDX,2018-05-09,244.1699981689453
+597886,FDX,2018-05-10,247.6999969482422
+597887,FDX,2018-05-11,250.8999938964844
+597888,FDX,2018-05-14,251.3500061035156
+597889,FDX,2018-05-15,247.33999633789065
+597890,FDX,2018-05-16,247.1199951171875
+597891,FDX,2018-05-17,248.4600067138672
+597892,FDX,2018-05-18,249.4499969482422
+597893,FDX,2018-05-21,254.66000366210935
+597894,FDX,2018-05-22,252.58999633789065
+597895,FDX,2018-05-23,250.47000122070312
+597896,FDX,2018-05-24,251.7400054931641
+597897,FDX,2018-05-25,251.5
+597898,FDX,2018-05-29,247.6100006103516
+597899,FDX,2018-05-30,253.0800018310547
+597900,FDX,2018-05-31,249.1199951171875
+597901,FDX,2018-06-01,253.6000061035156
+597902,FDX,2018-06-04,251.8800048828125
+597903,FDX,2018-06-05,252.0
+597904,FDX,2018-06-06,256.54998779296875
+597905,FDX,2018-06-07,257.25
+597906,FDX,2018-06-08,260.1499938964844
+597907,FDX,2018-06-11,261.9700012207031
+597908,FDX,2018-06-12,265.5299987792969
+597909,FDX,2018-06-13,262.9200134277344
+597910,FDX,2018-06-14,263.4800109863281
+597911,FDX,2018-06-15,264.5599975585937
+597912,FDX,2018-06-18,263.6700134277344
+597913,FDX,2018-06-19,258.3900146484375
+597914,FDX,2018-06-20,251.42999267578125
+597915,FDX,2018-06-21,246.72000122070312
+597916,FDX,2018-06-22,241.7700042724609
+597917,FDX,2018-06-25,234.52999877929688
+597918,FDX,2018-06-26,236.8500061035156
+597919,FDX,2018-06-27,229.75
+597920,FDX,2018-06-28,226.6699981689453
+597921,FDX,2018-06-29,227.05999755859372
+597922,FDX,2018-07-02,229.38999938964844
+597923,FDX,2018-07-03,227.6100006103516
+597924,FDX,2018-07-05,228.5800018310547
+597925,FDX,2018-07-06,228.2700042724609
+597926,FDX,2018-07-09,234.94000244140625
+597927,FDX,2018-07-10,235.66000366210935
+597928,FDX,2018-07-11,230.22000122070312
+597929,FDX,2018-07-12,232.69000244140625
+597930,FDX,2018-07-13,233.75
+597931,FDX,2018-07-16,230.17999267578125
+597932,FDX,2018-07-17,231.1499938964844
+597933,FDX,2018-07-18,236.19000244140625
+597934,FDX,2018-07-19,236.5500030517578
+597935,FDX,2018-07-20,234.92999267578125
+597936,FDX,2018-07-23,236.3999938964844
+597937,FDX,2018-07-24,236.8300018310547
+597938,FDX,2018-07-25,240.2400054931641
+597939,FDX,2018-07-26,241.2400054931641
+597940,FDX,2018-07-27,240.83999633789065
+597941,FDX,2018-07-30,240.44000244140625
+597942,FDX,2018-07-31,245.8699951171875
+597943,FDX,2018-08-01,241.1000061035156
+597944,FDX,2018-08-02,241.1199951171875
+597945,FDX,2018-08-03,243.32000732421875
+597946,FDX,2018-08-06,245.1300048828125
+597947,FDX,2018-08-07,247.8500061035156
+597948,FDX,2018-08-08,245.4900054931641
+597949,FDX,2018-08-09,244.8000030517578
+597950,FDX,2018-08-10,241.75999450683597
+597951,FDX,2018-08-13,240.9900054931641
+597952,FDX,2018-08-14,243.6999969482422
+597953,FDX,2018-08-15,243.47999572753903
+597954,FDX,2018-08-16,246.25
+597955,FDX,2018-08-17,246.94000244140625
+597956,FDX,2018-08-20,248.7899932861328
+597957,FDX,2018-08-21,251.1100006103516
+597958,FDX,2018-08-22,246.94000244140625
+597959,FDX,2018-08-23,244.47000122070312
+597960,FDX,2018-08-24,245.0200042724609
+597961,FDX,2018-08-27,248.8999938964844
+597962,FDX,2018-08-28,247.6300048828125
+597963,FDX,2018-08-29,247.6000061035156
+597964,FDX,2018-08-30,246.7400054931641
+597965,FDX,2018-08-31,243.9499969482422
+597966,FDX,2018-09-04,241.2899932861328
+597967,FDX,2018-09-05,244.75999450683597
+597968,FDX,2018-09-06,246.19000244140625
+597969,FDX,2018-09-07,245.97000122070312
+597970,FDX,2018-09-10,249.4499969482422
+597971,FDX,2018-09-11,249.3600006103516
+597972,FDX,2018-09-12,252.97999572753903
+597973,FDX,2018-09-13,253.1699981689453
+597974,FDX,2018-09-14,255.44000244140625
+597975,FDX,2018-09-17,255.72999572753903
+597976,FDX,2018-09-18,241.5800018310547
+597977,FDX,2018-09-19,242.8800048828125
+597978,FDX,2018-09-20,246.80999755859372
+597979,FDX,2018-09-21,247.32000732421875
+597980,FDX,2018-09-24,243.83999633789065
+597981,FDX,2018-09-25,239.1999969482422
+597982,FDX,2018-09-26,241.1100006103516
+597983,FDX,2018-09-27,240.6999969482422
+597984,FDX,2018-09-28,240.7899932861328
+597985,FDX,2018-10-01,239.92999267578125
+597986,FDX,2018-10-02,239.0
+597987,FDX,2018-10-03,240.94000244140625
+597988,FDX,2018-10-04,239.07000732421875
+597989,FDX,2018-10-05,236.05999755859372
+597990,FDX,2018-10-08,234.9900054931641
+597991,FDX,2018-10-09,229.75
+597992,FDX,2018-10-10,221.4600067138672
+597993,FDX,2018-10-11,217.4199981689453
+597994,FDX,2018-10-12,221.0
+597995,FDX,2018-10-15,221.0200042724609
+597996,FDX,2018-10-16,226.17999267578125
+597997,FDX,2018-10-17,223.4600067138672
+597998,FDX,2018-10-18,217.2899932861328
+597999,FDX,2018-10-19,219.8000030517578
+598000,FDX,2018-10-22,218.3999938964844
+598001,FDX,2018-10-23,218.3800048828125
+598002,FDX,2018-10-24,209.1999969482422
+598003,FDX,2018-10-25,213.77999877929688
+598004,FDX,2018-10-26,210.52999877929688
+598005,FDX,2018-10-29,211.0399932861328
+598006,FDX,2018-10-30,216.52999877929688
+598007,FDX,2018-10-31,220.33999633789065
+598008,FDX,2018-11-01,224.0399932861328
+598009,FDX,2018-11-02,221.66000366210935
+598010,FDX,2018-11-05,222.6100006103516
+598011,FDX,2018-11-06,226.7700042724609
+598012,FDX,2018-11-07,231.27999877929688
+598013,FDX,2018-11-08,229.3999938964844
+598014,FDX,2018-11-09,224.3999938964844
+598015,FDX,2018-11-12,219.6300048828125
+598016,FDX,2018-11-13,222.50999450683597
+598017,FDX,2018-11-14,225.16000366210935
+598018,FDX,2018-11-15,227.80999755859372
+598019,FDX,2018-11-16,226.69000244140625
+598020,FDX,2018-11-19,226.3000030517578
+598021,FDX,2018-11-20,221.33999633789065
+598022,FDX,2018-11-21,222.5500030517578
+598023,FDX,2018-11-23,223.3999938964844
+598024,FDX,2018-11-26,225.0399932861328
+598025,FDX,2018-11-27,225.22999572753903
+598026,FDX,2018-11-28,231.8500061035156
+598027,FDX,2018-11-29,227.5
+598028,FDX,2018-11-30,229.0
+598029,FDX,2018-12-03,230.0399932861328
+598030,FDX,2018-12-04,215.5200042724609
+598031,FDX,2018-12-06,215.05999755859372
+598032,FDX,2018-12-07,201.38999938964844
+598033,FDX,2018-12-10,192.92999267578125
+598034,FDX,2018-12-11,189.6499938964844
+598035,FDX,2018-12-12,188.2700042724609
+598036,FDX,2018-12-13,187.17999267578125
+598037,FDX,2018-12-14,184.1100006103516
+598038,FDX,2018-12-17,182.19000244140625
+598039,FDX,2018-12-18,185.00999450683597
+598040,FDX,2018-12-19,162.50999450683594
+598041,FDX,2018-12-20,159.72000122070312
+598042,FDX,2018-12-21,158.0
+598043,FDX,2018-12-24,152.6999969482422
+598044,FDX,2018-12-26,160.14999389648438
+598045,FDX,2018-12-27,161.02000427246094
+598046,FDX,2018-12-28,158.97999572753906
+598047,FDX,2018-12-31,161.3300018310547
+598048,FDX,2019-01-02,163.19000244140625
+598049,FDX,2019-01-03,157.19000244140625
+598050,FDX,2019-01-04,164.42999267578125
+598051,FDX,2019-01-07,166.72999572753906
+598052,FDX,2019-01-08,167.02000427246094
+598053,FDX,2019-01-09,170.58999633789062
+598054,FDX,2019-01-10,170.1199951171875
+598055,FDX,2019-01-11,170.99000549316406
+598056,FDX,2019-01-14,171.5500030517578
+598057,FDX,2019-01-15,170.6300048828125
+598058,FDX,2019-01-16,171.36000061035156
+598059,FDX,2019-01-17,173.27000427246094
+598060,FDX,2019-01-18,176.91000366210938
+598061,FDX,2019-01-22,175.89999389648438
+598062,FDX,2019-01-23,173.67999267578125
+598063,FDX,2019-01-24,174.10000610351562
+598064,FDX,2019-01-25,175.36000061035156
+598065,FDX,2019-01-28,173.9600067138672
+598066,FDX,2019-01-29,173.5800018310547
+598067,FDX,2019-01-30,177.47000122070312
+598068,FDX,2019-01-31,177.57000732421875
+598069,FDX,2019-02-01,179.30999755859375
+598070,FDX,2019-02-04,182.72999572753903
+598071,FDX,2019-02-05,183.72999572753903
+598072,FDX,2019-02-06,183.80999755859372
+598073,FDX,2019-02-07,181.3699951171875
+598074,FDX,2019-02-08,177.24000549316406
+598075,FDX,2019-02-11,181.08999633789065
+598076,FDX,2019-02-12,185.4499969482422
+598077,FDX,2019-02-13,185.6199951171875
+598078,FDX,2019-02-14,183.9199981689453
+598079,FDX,2019-02-15,179.3000030517578
+598080,FDX,2019-02-19,180.25
+598081,FDX,2019-02-20,181.91000366210935
+598082,FDX,2019-02-21,182.27999877929688
+598083,FDX,2019-02-22,180.4900054931641
+598084,FDX,2019-02-25,181.07000732421875
+598085,FDX,2019-02-26,181.7100067138672
+598086,FDX,2019-02-27,181.80999755859372
+598087,FDX,2019-02-28,181.0
+598088,FDX,2019-03-01,182.8000030517578
+598089,FDX,2019-03-04,181.13999938964844
+598090,FDX,2019-03-05,180.00999450683594
+598091,FDX,2019-03-06,178.17999267578125
+598092,FDX,2019-03-07,172.86000061035156
+598093,FDX,2019-03-08,171.77999877929688
+598094,FDX,2019-03-11,176.4499969482422
+598095,FDX,2019-03-12,177.1699981689453
+598096,FDX,2019-03-13,179.52999877929688
+598097,FDX,2019-03-14,179.0800018310547
+598098,FDX,2019-03-15,177.97999572753906
+598099,FDX,2019-03-18,182.3999938964844
+598100,FDX,2019-03-19,181.41000366210935
+598101,FDX,2019-03-20,175.07000732421875
+598102,FDX,2019-03-21,178.99000549316406
+598103,FDX,2019-03-22,173.99000549316406
+598104,FDX,2019-03-25,172.07000732421875
+598105,FDX,2019-03-26,175.14999389648438
+598106,FDX,2019-03-27,176.08999633789062
+598107,FDX,2019-03-28,177.89999389648438
+598108,FDX,2019-03-29,181.41000366210935
+598109,FDX,2019-04-01,186.4499969482422
+598110,FDX,2019-04-02,184.02999877929688
+598111,FDX,2019-04-03,185.19000244140625
+598112,FDX,2019-04-04,187.6699981689453
+598113,FDX,2019-04-05,189.8999938964844
+598114,FDX,2019-04-08,191.3800048828125
+598115,FDX,2019-04-09,189.9499969482422
+598116,FDX,2019-04-10,191.0
+598117,FDX,2019-04-11,191.8699951171875
+598118,FDX,2019-04-12,196.9499969482422
+598119,FDX,2019-04-15,196.17999267578125
+598120,FDX,2019-04-16,197.22999572753903
+598121,FDX,2019-04-17,198.05999755859372
+598122,FDX,2019-04-18,198.1499938964844
+598123,FDX,2019-04-22,195.97999572753903
+598124,FDX,2019-04-23,195.1300048828125
+598125,FDX,2019-04-24,197.8600006103516
+598126,FDX,2019-04-25,188.8699951171875
+598127,FDX,2019-04-26,184.0399932861328
+598128,FDX,2019-04-29,186.6300048828125
+598129,FDX,2019-04-30,189.4600067138672
+598130,FDX,2019-05-01,185.6199951171875
+598131,FDX,2019-05-02,187.0399932861328
+598132,FDX,2019-05-03,188.05999755859372
+598133,FDX,2019-05-06,185.6000061035156
+598134,FDX,2019-05-07,180.66000366210935
+598135,FDX,2019-05-08,179.42999267578125
+598136,FDX,2019-05-09,179.55999755859375
+598137,FDX,2019-05-10,178.0
+598138,FDX,2019-05-13,172.3000030517578
+598139,FDX,2019-05-14,171.86000061035156
+598140,FDX,2019-05-15,172.5399932861328
+598141,FDX,2019-05-16,175.77000427246094
+598142,FDX,2019-05-17,169.9199981689453
+598143,FDX,2019-05-20,168.2100067138672
+598144,FDX,2019-05-21,167.99000549316406
+598145,FDX,2019-05-22,162.0
+598146,FDX,2019-05-23,160.58999633789062
+598147,FDX,2019-05-24,159.92999267578125
+598148,FDX,2019-05-28,158.4499969482422
+598149,FDX,2019-05-29,159.57000732421875
+598150,FDX,2019-05-30,158.00999450683594
+598151,FDX,2019-05-31,154.27999877929688
+598152,FDX,2019-06-03,152.33999633789062
+598153,FDX,2019-06-04,159.58999633789062
+598154,FDX,2019-06-05,158.58999633789062
+598155,FDX,2019-06-06,156.85000610351562
+598156,FDX,2019-06-07,158.02000427246094
+598157,FDX,2019-06-10,161.83999633789062
+598158,FDX,2019-06-11,159.44000244140625
+598159,FDX,2019-06-12,161.3699951171875
+598160,FDX,2019-06-13,165.6699981689453
+598161,FDX,2019-06-14,164.5500030517578
+598162,FDX,2019-06-17,163.72000122070312
+598163,FDX,2019-06-18,166.33999633789062
+598164,FDX,2019-06-19,166.55999755859375
+598165,FDX,2019-06-20,168.5
+598166,FDX,2019-06-21,165.35000610351562
+598167,FDX,2019-06-24,160.89999389648438
+598168,FDX,2019-06-25,155.97999572753906
+598169,FDX,2019-06-26,159.9199981689453
+598170,FDX,2019-06-27,163.30999755859375
+598171,FDX,2019-06-28,164.19000244140625
+598172,FDX,2019-07-01,162.97000122070312
+598173,FDX,2019-07-02,159.7899932861328
+598174,FDX,2019-07-03,161.4199981689453
+598175,FDX,2019-07-05,161.97000122070312
+598176,FDX,2019-07-08,160.82000732421875
+598177,FDX,2019-07-09,159.19000244140625
+598178,FDX,2019-07-10,159.99000549316406
+598179,FDX,2019-07-11,162.60000610351562
+598180,FDX,2019-07-12,167.47000122070312
+598181,FDX,2019-07-15,167.89999389648438
+598182,FDX,2019-07-16,169.7899932861328
+598183,FDX,2019-07-17,165.0500030517578
+598184,FDX,2019-07-18,165.3800048828125
+598185,FDX,2019-07-19,167.1300048828125
+598186,FDX,2019-07-22,169.5500030517578
+598187,FDX,2019-07-23,173.77000427246094
+598188,FDX,2019-07-24,176.00999450683594
+598189,FDX,2019-07-25,175.8699951171875
+598190,FDX,2019-07-26,174.94000244140625
+598191,FDX,2019-07-29,172.60000610351562
+598192,FDX,2019-07-30,172.38999938964844
+598193,FDX,2019-07-31,170.52999877929688
+598194,FDX,2019-08-01,163.30999755859375
+598195,FDX,2019-08-02,163.72999572753906
+598196,FDX,2019-08-05,157.25999450683594
+598197,FDX,2019-08-06,161.19000244140625
+598198,FDX,2019-08-07,160.66000366210938
+598199,FDX,2019-08-08,164.22999572753906
+598200,FDX,2019-08-09,162.1300048828125
+598201,FDX,2019-08-12,158.80999755859375
+598202,FDX,2019-08-13,160.52000427246094
+598203,FDX,2019-08-14,155.05999755859375
+598204,FDX,2019-08-15,152.82000732421875
+598205,FDX,2019-08-16,156.0
+598206,FDX,2019-08-19,158.30999755859375
+598207,FDX,2019-08-20,155.83999633789062
+598208,FDX,2019-08-21,158.17999267578125
+598209,FDX,2019-08-22,158.10000610351562
+598210,FDX,2019-08-23,151.97000122070312
+598211,FDX,2019-08-26,152.49000549316406
+598212,FDX,2019-08-27,149.52999877929688
+598213,FDX,2019-08-28,153.17999267578125
+598214,FDX,2019-08-29,157.4499969482422
+598215,FDX,2019-08-30,158.61000061035156
+598216,FDX,2019-09-03,155.3699951171875
+598217,FDX,2019-09-04,159.05999755859375
+598218,FDX,2019-09-05,164.3800048828125
+598219,FDX,2019-09-06,161.8699951171875
+598220,FDX,2019-09-09,167.4199981689453
+598221,FDX,2019-09-10,172.25999450683594
+598222,FDX,2019-09-11,173.9600067138672
+598223,FDX,2019-09-12,173.50999450683594
+598224,FDX,2019-09-13,174.10000610351562
+598225,FDX,2019-09-16,173.57000732421875
+598226,FDX,2019-09-17,173.3000030517578
+598227,FDX,2019-09-18,150.91000366210938
+598228,FDX,2019-09-19,152.4499969482422
+598229,FDX,2019-09-20,148.77999877929688
+598230,FDX,2019-09-23,145.6699981689453
+598231,FDX,2019-09-24,143.25
+598232,FDX,2019-09-25,147.0399932861328
+598233,FDX,2019-09-26,145.16000366210938
+598234,FDX,2019-09-27,144.9600067138672
+598235,FDX,2019-09-30,145.57000732421875
+598236,FDX,2019-10-01,141.63999938964844
+598237,FDX,2019-10-02,140.77999877929688
+598238,FDX,2019-10-03,141.7100067138672
+598239,FDX,2019-10-04,143.0
+598240,FDX,2019-10-07,142.08999633789062
+598241,FDX,2019-10-08,138.38999938964844
+598242,FDX,2019-10-09,139.25
+598243,FDX,2019-10-10,141.36000061035156
+598244,FDX,2019-10-11,145.5399932861328
+598245,FDX,2019-10-14,146.77999877929688
+598246,FDX,2019-10-15,149.9600067138672
+598247,FDX,2019-10-16,150.77000427246094
+598248,FDX,2019-10-17,150.6999969482422
+598249,FDX,2019-10-18,149.91000366210938
+598250,FDX,2019-10-21,152.0399932861328
+598251,FDX,2019-10-22,154.6300048828125
+598252,FDX,2019-10-23,155.97999572753906
+598253,FDX,2019-10-24,154.0500030517578
+598254,FDX,2019-10-25,158.08999633789062
+598255,FDX,2019-10-28,158.39999389648438
+598256,FDX,2019-10-29,158.00999450683594
+598257,FDX,2019-10-30,155.83999633789062
+598258,FDX,2019-10-31,152.66000366210938
+598259,FDX,2019-11-01,156.52000427246094
+598260,FDX,2019-11-04,164.83999633789062
+598261,FDX,2019-11-05,164.85000610351562
+598262,FDX,2019-11-06,163.1699981689453
+598263,FDX,2019-11-07,163.9199981689453
+598264,FDX,2019-11-08,163.22000122070312
+598265,FDX,2019-11-11,162.17999267578125
+598266,FDX,2019-11-12,161.22000122070312
+598267,FDX,2019-11-13,156.22999572753906
+598268,FDX,2019-11-14,156.67999267578125
+598269,FDX,2019-11-15,158.3300018310547
+598270,FDX,2019-11-18,157.5500030517578
+598271,FDX,2019-11-19,155.52000427246094
+598272,FDX,2019-11-20,152.27000427246094
+598273,FDX,2019-11-21,152.0800018310547
+598274,FDX,2019-11-22,156.5500030517578
+598275,FDX,2019-11-25,159.5399932861328
+598276,FDX,2019-11-26,161.5
+598277,FDX,2019-11-27,161.50999450683594
+598278,FDX,2019-11-29,160.0500030517578
+598279,FDX,2019-12-02,158.02999877929688
+598280,FDX,2019-12-03,151.13999938964844
+598281,FDX,2019-12-04,153.8699951171875
+598282,FDX,2019-12-05,153.94000244140625
+598283,FDX,2019-12-06,156.61000061035156
+598284,FDX,2019-12-09,156.50999450683594
+598285,FDX,2019-12-10,157.0
+598286,FDX,2019-12-11,159.0800018310547
+598287,FDX,2019-12-12,164.88999938964844
+598288,FDX,2019-12-13,165.6699981689453
+598289,FDX,2019-12-16,164.10000610351562
+598290,FDX,2019-12-17,163.22999572753906
+598291,FDX,2019-12-18,146.86000061035156
+598292,FDX,2019-12-19,147.02000427246094
+598293,FDX,2019-12-20,148.1199951171875
+598294,FDX,2019-12-23,151.69000244140625
+598295,FDX,2019-12-24,150.77999877929688
+598296,FDX,2019-12-26,152.49000549316406
+598297,FDX,2019-12-27,152.52999877929688
+598298,FDX,2019-12-30,150.13999938964844
+598299,FDX,2019-12-31,151.2100067138672
+598300,FDX,2020-01-02,155.10000610351562
+598301,FDX,2020-01-03,153.17999267578125
+598302,FDX,2020-01-06,153.3000030517578
+598303,FDX,2020-01-07,154.8000030517578
+598304,FDX,2020-01-08,157.1300048828125
+598305,FDX,2020-01-09,158.0500030517578
+598306,FDX,2020-01-10,156.6300048828125
+598307,FDX,2020-01-13,159.27999877929688
+598308,FDX,2020-01-14,162.1300048828125
+598309,FDX,2020-01-15,159.14999389648438
+598310,FDX,2020-01-16,159.5399932861328
+598311,FDX,2020-01-17,159.97999572753906
+598312,FDX,2020-01-21,157.52999877929688
+598313,FDX,2020-01-22,155.5399932861328
+598314,FDX,2020-01-23,154.8800048828125
+598315,FDX,2020-01-24,154.07000732421875
+598316,FDX,2020-01-27,148.49000549316406
+598317,FDX,2020-01-28,148.39999389648438
+598318,FDX,2020-01-29,148.05999755859375
+598319,FDX,2020-01-30,148.25999450683594
+598320,FDX,2020-01-31,144.63999938964844
+598321,FDX,2020-02-03,143.83999633789062
+598322,FDX,2020-02-04,147.50999450683594
+598323,FDX,2020-02-05,149.9499969482422
+598324,FDX,2020-02-06,148.6300048828125
+598325,FDX,2020-02-07,155.66000366210938
+598326,FDX,2020-02-10,156.77999877929688
+598327,FDX,2020-02-11,158.0
+598328,FDX,2020-02-12,158.50999450683594
+598329,FDX,2020-02-13,161.47000122070312
+598330,FDX,2020-02-14,158.6199951171875
+598331,FDX,2020-02-18,158.57000732421875
+598332,FDX,2020-02-19,161.13999938964844
+598333,FDX,2020-02-20,164.91000366210938
+598334,FDX,2020-02-21,163.25
+598335,FDX,2020-02-24,154.85000610351562
+598336,FDX,2020-02-25,145.60000610351562
+598337,FDX,2020-02-26,144.52999877929688
+598338,FDX,2020-02-27,138.75999450683594
+598339,FDX,2020-02-28,141.1699981689453
+598340,FDX,2020-03-02,139.75
+598341,FDX,2020-03-03,133.08999633789062
+598342,FDX,2020-03-04,136.41000366210938
+598343,FDX,2020-03-05,129.92999267578125
+598344,FDX,2020-03-06,127.68000030517578
+598345,FDX,2020-03-09,115.6999969482422
+598346,FDX,2020-03-10,120.66999816894533
+598347,FDX,2020-03-11,111.01000213623048
+598348,FDX,2020-03-12,97.0
+598349,FDX,2020-03-13,106.62999725341795
+598350,FDX,2020-03-16,90.48999786376952
+598351,FDX,2020-03-17,94.95999908447266
+598352,FDX,2020-03-18,99.68000030517578
+598353,FDX,2020-03-19,111.68000030517578
+598354,FDX,2020-03-20,111.05999755859376
+598355,FDX,2020-03-23,111.76000213623048
+598356,FDX,2020-03-24,120.04000091552734
+598357,FDX,2020-03-25,118.30999755859376
+598358,FDX,2020-03-26,125.5999984741211
+598359,FDX,2020-03-27,120.58000183105467
+598360,FDX,2020-03-30,124.30999755859376
+598361,FDX,2020-03-31,121.26000213623048
+598362,FDX,2020-04-01,113.4800033569336
+598363,FDX,2020-04-02,116.63999938964844
+598364,FDX,2020-04-03,109.22000122070312
+598365,FDX,2020-04-06,119.0199966430664
+598366,FDX,2020-04-07,115.9499969482422
+598367,FDX,2020-04-08,125.54000091552734
+598368,FDX,2020-04-09,122.29000091552734
+598369,FDX,2020-04-13,123.52999877929688
+598370,FDX,2020-04-14,125.08000183105467
+598371,FDX,2020-04-15,119.9000015258789
+598372,FDX,2020-04-16,119.08000183105467
+598373,FDX,2020-04-17,124.8499984741211
+598374,FDX,2020-04-20,122.63999938964844
+598375,FDX,2020-04-21,120.4800033569336
+598376,FDX,2020-04-22,118.54000091552734
+598377,FDX,2020-04-23,120.87999725341795
+598378,FDX,2020-04-24,123.05999755859376
+598379,FDX,2020-04-27,127.29000091552734
+598380,FDX,2020-04-28,127.73999786376952
+598381,FDX,2020-04-29,129.47999572753906
+598382,FDX,2020-04-30,126.7699966430664
+598383,FDX,2020-05-01,118.1999969482422
+598384,FDX,2020-05-04,115.8499984741211
+598385,FDX,2020-05-05,117.66999816894533
+598386,FDX,2020-05-06,115.12000274658205
+598387,FDX,2020-05-07,116.73999786376952
+598388,FDX,2020-05-08,120.44000244140624
+598389,FDX,2020-05-11,117.55999755859376
+598390,FDX,2020-05-12,113.13999938964844
+598391,FDX,2020-05-13,109.33999633789062
+598392,FDX,2020-05-14,109.11000061035156
+598393,FDX,2020-05-15,107.5199966430664
+598394,FDX,2020-05-18,119.19000244140624
+598395,FDX,2020-05-19,114.79000091552734
+598396,FDX,2020-05-20,117.01000213623048
+598397,FDX,2020-05-21,115.7699966430664
+598398,FDX,2020-05-22,117.0
+598399,FDX,2020-05-26,124.80999755859376
+598400,FDX,2020-05-27,130.42999267578125
+598401,FDX,2020-05-28,131.14999389648438
+598402,FDX,2020-05-29,130.55999755859375
+598403,FDX,2020-06-01,129.7100067138672
+598404,FDX,2020-06-02,134.1999969482422
+598405,FDX,2020-06-03,138.0800018310547
+598406,FDX,2020-06-04,139.2100067138672
+598407,FDX,2020-06-05,142.2100067138672
+598408,FDX,2020-06-08,149.3800048828125
+598409,FDX,2020-06-09,144.69000244140625
+598410,FDX,2020-06-10,140.39999389648438
+598411,FDX,2020-06-11,128.80999755859375
+598412,FDX,2020-06-12,132.72000122070312
+598413,FDX,2020-06-15,133.67999267578125
+598414,FDX,2020-06-16,135.5399932861328
+598415,FDX,2020-06-17,135.66000366210938
+598416,FDX,2020-06-18,138.38999938964844
+598417,FDX,2020-06-19,137.6300048828125
+598418,FDX,2020-06-22,137.3800048828125
+598419,FDX,2020-06-23,139.07000732421875
+598420,FDX,2020-06-24,135.08999633789062
+598421,FDX,2020-06-25,136.11000061035156
+598422,FDX,2020-06-26,130.0800018310547
+598423,FDX,2020-06-29,134.5500030517578
+598424,FDX,2020-06-30,140.22000122070312
+598425,FDX,2020-07-01,156.66000366210938
+598426,FDX,2020-07-02,155.47999572753906
+598427,FDX,2020-07-06,156.27000427246094
+598428,FDX,2020-07-07,158.5399932861328
+598429,FDX,2020-07-08,158.55999755859375
+598430,FDX,2020-07-09,155.74000549316406
+598431,FDX,2020-07-10,158.58999633789062
+598432,FDX,2020-07-13,156.22999572753906
+598433,FDX,2020-07-14,158.5
+598434,FDX,2020-07-15,161.25
+598435,FDX,2020-07-16,166.10000610351562
+598436,FDX,2020-07-17,165.97999572753906
+598437,FDX,2020-07-20,164.1300048828125
+598438,FDX,2020-07-21,165.5
+598439,FDX,2020-07-22,165.13999938964844
+598440,FDX,2020-07-23,165.99000549316406
+598441,FDX,2020-07-24,165.0399932861328
+598442,FDX,2020-07-27,170.63999938964844
+598443,FDX,2020-07-28,166.92999267578125
+598444,FDX,2020-07-29,169.5500030517578
+598445,FDX,2020-07-30,172.7100067138672
+598446,FDX,2020-07-31,168.39999389648438
+598447,FDX,2020-08-03,169.22000122070312
+598448,FDX,2020-08-04,170.66000366210938
+598449,FDX,2020-08-05,171.6999969482422
+598450,FDX,2020-08-06,172.24000549316406
+598451,FDX,2020-08-07,183.52999877929688
+598452,FDX,2020-08-10,199.97999572753903
+598453,FDX,2020-08-11,196.4499969482422
+598454,FDX,2020-08-12,201.9600067138672
+598455,FDX,2020-08-13,203.8600006103516
+598456,FDX,2020-08-14,208.6000061035156
+598457,FDX,2020-08-17,206.63999938964844
+598458,FDX,2020-08-18,206.97000122070312
+598459,FDX,2020-08-19,207.8800048828125
+598460,FDX,2020-08-20,208.82000732421875
+598461,FDX,2020-08-21,210.4900054931641
+598462,FDX,2020-08-24,217.3999938964844
+598463,FDX,2020-08-25,214.30999755859372
+598464,FDX,2020-08-26,215.7700042724609
+598465,FDX,2020-08-27,218.2100067138672
+598466,FDX,2020-08-28,221.8999938964844
+598467,FDX,2020-08-31,219.83999633789065
+598468,FDX,2020-09-01,225.4600067138672
+598469,FDX,2020-09-02,227.91000366210935
+598470,FDX,2020-09-03,220.97000122070312
+598471,FDX,2020-09-04,226.1199951171875
+598472,FDX,2020-09-08,221.0500030517578
+598473,FDX,2020-09-09,225.75
+598474,FDX,2020-09-10,224.44000244140625
+598475,FDX,2020-09-11,232.7899932861328
+598476,FDX,2020-09-14,236.33999633789065
+598477,FDX,2020-09-15,236.6699981689453
+598478,FDX,2020-09-16,250.3000030517578
+598479,FDX,2020-09-17,244.0800018310547
+598480,FDX,2020-09-18,242.77999877929688
+598481,FDX,2020-09-21,238.7400054931641
+598482,FDX,2020-09-22,243.4199981689453
+598483,FDX,2020-09-23,241.4199981689453
+598484,FDX,2020-09-24,244.22000122070312
+598485,FDX,2020-09-25,250.1699981689453
+598486,FDX,2020-09-28,254.44000244140625
+598487,FDX,2020-09-29,253.5
+598488,FDX,2020-09-30,251.5200042724609
+598489,FDX,2020-10-01,254.0800018310547
+598490,FDX,2020-10-02,255.1999969482422
+598491,FDX,2020-10-05,259.2099914550781
+598492,FDX,2020-10-06,259.2699890136719
+598493,FDX,2020-10-07,268.260009765625
+598494,FDX,2020-10-08,271.0599975585937
+598495,FDX,2020-10-09,271.54998779296875
+598496,FDX,2020-10-12,273.5
+598497,FDX,2020-10-13,272.739990234375
+598498,FDX,2020-10-14,276.239990234375
+598499,FDX,2020-10-15,282.1099853515625
+598500,FDX,2020-10-16,283.8699951171875
+598501,FDX,2020-10-19,281.9700012207031
+598502,FDX,2020-10-20,287.3999938964844
+598503,FDX,2020-10-21,282.2799987792969
+598504,FDX,2020-10-22,275.95001220703125
+598505,FDX,2020-10-23,283.5599975585937
+598506,FDX,2020-10-26,277.6199951171875
+598507,FDX,2020-10-27,274.4100036621094
+598508,FDX,2020-10-28,259.989990234375
+598509,FDX,2020-10-29,267.0199890136719
+598510,FDX,2020-10-30,259.4700012207031
+598511,FDX,2020-11-02,266.9800109863281
+598512,FDX,2020-11-03,274.4800109863281
+598513,FDX,2020-11-04,269.1000061035156
+598514,FDX,2020-11-05,279.07000732421875
+598515,FDX,2020-11-06,279.7699890136719
+598516,FDX,2020-11-09,263.8800048828125
+598517,FDX,2020-11-10,267.2699890136719
+598518,FDX,2020-11-11,267.8099975585937
+598519,FDX,2020-11-12,267.1600036621094
+598520,FDX,2020-11-13,271.9100036621094
+598521,FDX,2020-11-16,279.8299865722656
+598522,FDX,2020-11-17,285.04998779296875
+598523,FDX,2020-11-18,282.5
+598524,FDX,2020-11-19,279.8500061035156
+598525,FDX,2020-11-20,276.69000244140625
+598526,FDX,2020-11-23,286.3500061035156
+598527,FDX,2020-11-24,291.67999267578125
+598528,FDX,2020-11-25,288.29998779296875
+598529,FDX,2020-11-27,287.4100036621094
+598530,FDX,2020-11-30,286.5799865722656
+598531,FDX,2020-12-01,287.760009765625
+598532,FDX,2020-12-02,291.7200012207031
+598533,FDX,2020-12-03,292.70001220703125
+598534,FDX,2020-12-04,294.8800048828125
+598535,FDX,2020-12-07,297.0400085449219
+598536,FDX,2020-12-08,301.45001220703125
+598537,FDX,2020-12-09,295.32000732421875
+598538,FDX,2020-12-10,290.8999938964844
+598539,FDX,2020-12-11,289.4700012207031
+598540,FDX,2020-12-14,285.5400085449219
+598541,FDX,2020-12-15,285.739990234375
+598542,FDX,2020-12-16,288.8099975585937
+598543,FDX,2020-12-17,292.260009765625
+598544,FDX,2020-12-18,275.57000732421875
+598545,FDX,2020-12-21,271.94000244140625
+598546,FDX,2020-12-22,273.2799987792969
+598547,FDX,2020-12-23,270.7099914550781
+598548,FDX,2020-12-24,268.82000732421875
+598549,FDX,2020-12-28,262.94000244140625
+598550,FDX,2020-12-29,261.5599975585937
+598551,FDX,2020-12-30,259.9800109863281
+598552,FDX,2020-12-31,259.6199951171875
+598553,FDX,2021-01-04,253.19000244140625
+598554,FDX,2021-01-05,253.17999267578125
+598555,FDX,2021-01-06,253.55999755859372
+598556,FDX,2021-01-07,246.02999877929688
+598557,FDX,2021-01-08,244.9600067138672
+598558,FDX,2021-01-11,245.30999755859372
+598559,FDX,2021-01-12,249.0399932861328
+598560,FDX,2021-01-13,252.22000122070312
+598561,FDX,2021-01-14,256.2699890136719
+598562,FDX,2021-01-15,252.55999755859372
+598563,FDX,2021-01-19,249.5200042724609
+598564,FDX,2021-01-20,251.9600067138672
+598565,FDX,2021-01-21,253.94000244140625
+598566,FDX,2021-01-22,254.0800018310547
+598567,FDX,2021-01-25,253.47999572753903
+598568,FDX,2021-01-26,249.6699981689453
+598569,FDX,2021-01-27,242.8300018310547
+598570,FDX,2021-01-28,242.7899932861328
+598571,FDX,2021-01-29,235.33999633789065
+598572,FDX,2021-02-01,239.2400054931641
+598573,FDX,2021-02-02,242.5
+598574,FDX,2021-02-03,241.2899932861328
+598575,FDX,2021-02-04,248.1199951171875
+598576,FDX,2021-02-05,255.00999450683597
+598577,FDX,2021-02-08,257.45001220703125
+598578,FDX,2021-02-09,259.1300048828125
+598579,FDX,2021-02-10,257.4599914550781
+598580,FDX,2021-02-11,254.3600006103516
+598581,FDX,2021-02-12,263.0
+598582,FDX,2021-02-16,261.8299865722656
+598583,FDX,2021-02-17,259.0899963378906
+598584,FDX,2021-02-18,255.6300048828125
+598585,FDX,2021-02-19,254.63999938964844
+598586,FDX,2021-02-22,254.6699981689453
+598587,FDX,2021-02-23,254.6300048828125
+598588,FDX,2021-02-24,260.0599975585937
+598589,FDX,2021-02-25,254.22000122070312
+598590,FDX,2021-02-26,254.5
+598591,FDX,2021-03-01,262.0899963378906
+598592,FDX,2021-03-02,259.6000061035156
+598593,FDX,2021-03-03,258.7699890136719
+598594,FDX,2021-03-04,250.3000030517578
+598595,FDX,2021-03-05,257.2900085449219
+598596,FDX,2021-03-08,251.33999633789065
+598597,FDX,2021-03-09,257.9200134277344
+598598,FDX,2021-03-10,260.4200134277344
+598599,FDX,2021-03-11,268.489990234375
+598600,FDX,2021-03-12,270.20001220703125
+598601,FDX,2021-03-15,266.8800048828125
+598602,FDX,2021-03-16,260.79998779296875
+598603,FDX,2021-03-17,265.8399963378906
+598604,FDX,2021-03-18,263.510009765625
+598605,FDX,2021-03-19,279.5799865722656
+598606,FDX,2021-03-22,274.0199890136719
+598607,FDX,2021-03-23,266.8099975585937
+598608,FDX,2021-03-24,268.2900085449219
+598609,FDX,2021-03-25,274.17999267578125
+598610,FDX,2021-03-26,281.3399963378906
+598611,FDX,2021-03-29,279.2200012207031
+598612,FDX,2021-03-30,285.9200134277344
+598613,FDX,2021-03-31,284.0400085449219
+598614,FDX,2021-04-01,283.5400085449219
+598615,FDX,2021-04-05,281.57000732421875
+598616,FDX,2021-04-06,282.1700134277344
+598617,FDX,2021-04-07,279.1099853515625
+598618,FDX,2021-04-08,284.44000244140625
+598619,FDX,2021-04-09,286.5799865722656
+598620,FDX,2021-04-12,290.7900085449219
+598621,FDX,2021-04-13,290.8900146484375
+598622,FDX,2021-04-14,287.8099975585937
+598623,FDX,2021-04-15,291.20001220703125
+598624,FDX,2021-04-16,287.5899963378906
+598625,FDX,2021-04-19,283.25
+598626,FDX,2021-04-20,280.3399963378906
+598627,FDX,2021-04-21,278.260009765625
+598628,FDX,2021-04-22,276.5400085449219
+598629,FDX,2021-04-23,277.739990234375
+598630,FDX,2021-04-26,275.760009765625
+598631,FDX,2021-04-27,287.510009765625
+598632,FDX,2021-04-28,287.3900146484375
+598633,FDX,2021-04-29,296.0599975585937
+598634,FDX,2021-04-30,290.3099975585937
+598635,FDX,2021-05-03,304.54998779296875
+598636,FDX,2021-05-04,304.2799987792969
+598637,FDX,2021-05-05,306.5299987792969
+598638,FDX,2021-05-06,310.9599914550781
+598639,FDX,2021-05-07,314.69000244140625
+598640,FDX,2021-05-10,309.2699890136719
+598641,FDX,2021-05-11,305.6400146484375
+598642,FDX,2021-05-12,296.010009765625
+598643,FDX,2021-05-13,303.3999938964844
+598644,FDX,2021-05-14,309.42999267578125
+598645,FDX,2021-05-17,309.260009765625
+598646,FDX,2021-05-18,306.04998779296875
+598647,FDX,2021-05-19,307.92999267578125
+598648,FDX,2021-05-20,309.04998779296875
+598649,FDX,2021-05-21,309.6000061035156
+598650,FDX,2021-05-24,311.8399963378906
+598651,FDX,2021-05-25,308.5899963378906
+598652,FDX,2021-05-26,310.75
+598653,FDX,2021-05-27,315.5899963378906
+598654,FDX,2021-05-28,314.8099975585937
+598655,FDX,2021-06-01,310.8500061035156
+598656,FDX,2021-06-02,306.57000732421875
+598657,FDX,2021-06-03,306.3099975585937
+598658,FDX,2021-06-04,302.1199951171875
+598659,FDX,2021-06-07,303.3399963378906
+598660,FDX,2021-06-08,302.5799865722656
+598661,FDX,2021-06-09,293.1099853515625
+598662,FDX,2021-06-10,292.8399963378906
+598663,FDX,2021-06-11,296.0899963378906
+598664,FDX,2021-06-14,292.989990234375
+598665,FDX,2021-06-15,299.29998779296875
+598666,FDX,2021-06-16,294.67999267578125
+598667,FDX,2021-06-17,287.57000732421875
+598668,FDX,2021-06-18,285.32000732421875
+598669,FDX,2021-06-21,293.1600036621094
+598670,FDX,2021-06-22,297.69000244140625
+598671,FDX,2021-06-23,297.3699951171875
+598672,FDX,2021-06-24,303.69000244140625
+598673,FDX,2021-06-25,291.95001220703125
+598674,FDX,2021-06-28,293.989990234375
+598675,FDX,2021-06-29,297.8900146484375
+598676,FDX,2021-06-30,298.3299865722656
+598677,FDX,2021-07-01,299.1199951171875
+598678,FDX,2021-07-02,299.3800048828125
+598679,FDX,2021-07-06,294.6099853515625
+598680,FDX,2021-07-07,293.54998779296875
+598681,FDX,2021-07-08,293.239990234375
+598682,FDX,2021-07-09,296.3999938964844
+598683,FDX,2021-07-12,299.6700134277344
+598684,FDX,2021-07-13,299.0799865722656
+598685,FDX,2021-07-14,295.8599853515625
+598686,FDX,2021-07-15,296.0799865722656
+598687,FDX,2021-07-16,292.489990234375
+598688,FDX,2021-07-19,294.82000732421875
+598689,FDX,2021-07-20,298.0199890136719
+598690,FDX,2021-07-21,298.3500061035156
+598691,FDX,2021-07-22,296.6199951171875
+598692,FDX,2021-07-23,297.07000732421875
+598693,FDX,2021-07-26,297.5
+598694,FDX,2021-07-27,282.6300048828125
+598695,FDX,2021-07-28,281.8299865722656
+598696,FDX,2021-07-29,281.9200134277344
+598697,FDX,2021-07-30,279.95001220703125
+598698,FDX,2021-08-02,276.1600036621094
+598699,FDX,2021-08-03,280.8099975585937
+598700,FDX,2021-08-04,275.1199951171875
+598701,FDX,2021-08-05,275.79998779296875
+598702,FDX,2021-08-06,276.2699890136719
+598703,FDX,2021-08-09,272.6700134277344
+598704,FDX,2021-08-10,271.260009765625
+598705,FDX,2021-08-11,276.2699890136719
+598706,FDX,2021-08-12,276.1000061035156
+598707,FDX,2021-08-13,277.17999267578125
+598708,FDX,2021-08-16,281.6600036621094
+598709,FDX,2021-08-17,277.8599853515625
+598710,FDX,2021-08-18,272.760009765625
+598711,FDX,2021-08-19,267.5599975585937
+598712,FDX,2021-08-20,266.54998779296875
+598713,FDX,2021-08-23,266.8999938964844
+598714,FDX,2021-08-24,267.8099975585937
+598715,FDX,2021-08-25,270.3699951171875
+598716,FDX,2021-08-26,267.4599914550781
+598717,FDX,2021-08-27,267.8999938964844
+598718,FDX,2021-08-30,265.5400085449219
+598719,FDX,2021-08-31,265.69000244140625
+598720,FDX,2021-09-01,265.92999267578125
+598721,FDX,2021-09-02,267.0899963378906
+598722,FDX,2021-09-03,266.0400085449219
+598723,FDX,2021-09-07,263.6400146484375
+598724,FDX,2021-09-08,261.0199890136719
+598725,FDX,2021-09-09,259.2200012207031
+598726,FDX,2021-09-10,257.54998779296875
+598727,FDX,2021-09-13,261.8599853515625
+598728,FDX,2021-09-14,255.1999969482422
+598729,FDX,2021-09-15,256.5899963378906
+598730,FDX,2021-09-16,258.3800048828125
+598731,FDX,2021-09-17,255.22000122070312
+598732,FDX,2021-09-20,250.8000030517578
+598733,FDX,2021-09-21,252.07000732421875
+598734,FDX,2021-09-22,229.0800018310547
+598735,FDX,2021-09-23,228.9199981689453
+598736,FDX,2021-09-24,226.63999938964844
+598737,FDX,2021-09-27,226.50999450683597
+598738,FDX,2021-09-28,222.3999938964844
+598739,FDX,2021-09-29,221.08999633789065
+598740,FDX,2021-09-30,219.2899932861328
+598741,FDX,2021-10-01,222.52999877929688
+598742,FDX,2021-10-04,217.8699951171875
+598743,FDX,2021-10-05,224.2700042724609
+598744,FDX,2021-10-06,224.1999969482422
+598745,FDX,2021-10-07,222.9499969482422
+598746,FDX,2021-10-08,223.44000244140625
+598747,FDX,2021-10-11,219.82000732421875
+598748,FDX,2021-10-12,221.32000732421875
+598749,FDX,2021-10-13,223.72999572753903
+598750,FDX,2021-10-14,227.4499969482422
+598751,FDX,2021-10-15,229.1199951171875
+598752,FDX,2021-10-18,227.97999572753903
+598753,FDX,2021-10-19,229.32000732421875
+598754,FDX,2021-10-20,231.3000030517578
+598755,FDX,2021-10-21,232.83999633789065
+598756,FDX,2021-10-22,232.97999572753903
+598757,FDX,2021-10-25,235.3999938964844
+598758,FDX,2021-10-26,237.8300018310547
+598759,FDX,2021-10-27,235.2899932861328
+598760,FDX,2021-10-28,235.9600067138672
+598761,FDX,2021-10-29,235.52999877929688
+598762,FDX,2021-11-01,235.63999938964844
+598763,FDX,2021-11-02,235.7700042724609
+598764,FDX,2021-11-03,240.0200042724609
+598765,FDX,2021-11-04,245.00999450683597
+598766,FDX,2021-11-05,242.7700042724609
+598767,FDX,2021-11-08,248.52999877929688
+598768,FDX,2021-11-09,249.47999572753903
+598769,FDX,2021-11-10,248.5200042724609
+598770,FDX,2021-11-11,250.9900054931641
+598771,FDX,2021-11-12,253.8800048828125
+598772,FDX,2021-11-15,252.3000030517578
+598773,FDX,2021-11-16,253.17999267578125
+598774,FDX,2021-11-17,247.3500061035156
+598775,FDX,2021-11-18,244.72000122070312
+598776,FDX,2021-11-19,242.69000244140625
+598777,FDX,2021-11-22,247.9900054931641
+598778,FDX,2021-11-23,246.42999267578125
+598779,FDX,2021-11-24,243.57000732421875
+598780,FDX,2021-11-26,238.1499938964844
+598781,FDX,2021-11-29,240.57000732421875
+598782,FDX,2021-11-30,230.3699951171875
+598783,FDX,2021-12-01,227.77999877929688
+598784,FDX,2021-12-02,235.3000030517578
+598785,FDX,2021-12-03,240.83999633789065
+598786,FDX,2021-12-06,245.0500030517578
+598787,FDX,2021-12-07,247.05999755859372
+598788,FDX,2021-12-08,244.75
+598789,FDX,2021-12-09,245.25
+598790,FDX,2021-12-10,246.27999877929688
+598791,FDX,2021-12-13,240.8999938964844
+598792,FDX,2021-12-14,240.0399932861328
+598793,FDX,2021-12-15,240.77999877929688
+598794,FDX,2021-12-16,238.5200042724609
+598795,FDX,2021-12-17,250.32000732421875
+598796,FDX,2021-12-20,245.5500030517578
+598797,FDX,2021-12-21,251.9499969482422
+598798,FDX,2021-12-22,249.9600067138672
+598799,FDX,2021-12-23,253.82000732421875
+598800,FDX,2021-12-27,256.25
+598801,FDX,2021-12-28,256.44000244140625
+598802,FDX,2021-12-29,257.489990234375
+598803,FDX,2021-12-30,258.5599975585937
+598804,FDX,2021-12-31,258.6400146484375
+598805,FDX,2022-01-03,258.54998779296875
+598806,FDX,2022-01-04,264.9100036621094
+598807,FDX,2022-01-05,262.1300048828125
+598808,FDX,2022-01-06,263.19000244140625
+598809,FDX,2022-01-07,263.989990234375
+598810,FDX,2022-01-10,256.54998779296875
+598811,FDX,2022-01-11,255.5399932861328
+598812,FDX,2022-01-12,256.2099914550781
+598813,FDX,2022-01-13,257.6700134277344
+598814,FDX,2022-01-14,256.2200012207031
+598815,FDX,2022-01-18,253.3300018310547
+598816,FDX,2022-01-19,252.19000244140625
+598817,FDX,2022-01-20,250.7400054931641
+598818,FDX,2022-01-21,244.91000366210935
+598819,FDX,2022-01-24,245.72000122070312
+598820,FDX,2022-01-25,244.0399932861328
+598821,FDX,2022-01-26,243.16000366210935
+598822,FDX,2022-01-27,241.92999267578125
+598823,FDX,2022-01-28,244.77999877929688
+598824,FDX,2022-01-31,245.8600006103516
+598825,FDX,2022-02-01,252.0
+598826,FDX,2022-02-02,251.82000732421875
+598827,FDX,2022-02-03,247.32000732421875
+598828,FDX,2022-02-04,244.1100006103516
+598829,FDX,2022-02-07,243.72999572753903
+598830,FDX,2022-02-08,243.8600006103516
+598831,FDX,2022-02-09,244.2400054931641
+598832,FDX,2022-02-10,240.41000366210935
+598833,FDX,2022-02-11,232.2100067138672
+598834,FDX,2022-02-14,228.4600067138672
+598835,FDX,2022-02-15,230.3999938964844
+598836,FDX,2022-02-16,229.00999450683597
+598837,FDX,2022-02-17,224.3699951171875
+598838,FDX,2022-02-18,222.22999572753903
+598839,FDX,2022-02-22,217.7899932861328
+598840,FDX,2022-02-23,214.83999633789065
+598841,FDX,2022-02-24,215.9199981689453
+598842,FDX,2022-02-25,220.72000122070312
+598843,FDX,2022-02-28,222.2700042724609
+598844,FDX,2022-03-01,214.91000366210935
+598845,FDX,2022-03-02,219.25
+598846,FDX,2022-03-03,221.30999755859372
+598847,FDX,2022-03-04,214.5399932861328
+598848,FDX,2022-03-07,201.08999633789065
+598849,FDX,2022-03-08,203.9900054931641
+598850,FDX,2022-03-09,216.72000122070312
+598851,FDX,2022-03-10,219.27999877929688
+598852,FDX,2022-03-11,213.17999267578125
+598853,FDX,2022-03-14,211.1300048828125
+598854,FDX,2022-03-15,216.22999572753903
+598855,FDX,2022-03-16,225.92999267578125
+598856,FDX,2022-03-17,227.97999572753903
+598857,FDX,2022-03-18,218.91000366210935
+598858,FDX,2022-03-21,222.16000366210935
+598859,FDX,2022-03-22,226.57000732421875
+598860,FDX,2022-03-23,221.47000122070312
+598861,FDX,2022-03-24,225.1199951171875
+598862,FDX,2022-03-25,226.55999755859372
+598863,FDX,2022-03-28,230.0500030517578
+598864,FDX,2022-03-29,238.57000732421875
+598865,FDX,2022-03-30,235.25
+598866,FDX,2022-03-31,231.38999938964844
+598867,FDX,2022-04-01,221.25
+598868,FDX,2022-04-04,217.9900054931641
+598869,FDX,2022-04-05,211.02999877929688
+598870,FDX,2022-04-06,204.0
+598871,FDX,2022-04-07,203.7700042724609
+598872,FDX,2022-04-08,201.5200042724609
+598873,FDX,2022-04-11,204.1199951171875
+598874,FDX,2022-04-12,204.3800048828125
+598875,FDX,2022-04-13,206.30999755859372
+598876,FDX,2022-04-14,205.7400054931641
+598877,FDX,2022-04-18,203.25999450683597
+598878,FDX,2022-04-19,208.80999755859372
+598879,FDX,2022-04-20,209.19000244140625
+598880,FDX,2022-04-21,206.8600006103516
+598881,FDX,2022-04-22,205.2100067138672
+598882,FDX,2022-04-25,205.3999938964844
+598883,FDX,2022-04-26,200.0
+598884,FDX,2022-04-27,199.25999450683597
+598885,FDX,2022-04-28,206.8500061035156
+598886,FDX,2022-04-29,198.7400054931641
+598887,FDX,2022-05-02,197.00999450683597
+598888,FDX,2022-05-03,199.44000244140625
+598889,FDX,2022-05-04,209.4900054931641
+598890,FDX,2022-05-05,207.2400054931641
+598891,FDX,2022-05-06,210.2100067138672
+598892,FDX,2022-05-09,208.2700042724609
+598893,FDX,2022-05-10,208.05999755859372
+598894,FDX,2022-05-11,207.1999969482422
+598895,FDX,2022-05-12,208.1999969482422
+598896,FDX,2022-05-13,211.2899932861328
+598897,FDX,2022-05-16,209.72000122070312
+598898,FDX,2022-05-17,221.5
+598899,FDX,2022-05-18,203.57000732421875
+598900,FDX,2022-05-19,199.0500030517578
+598901,FDX,2022-05-20,200.8999938964844
+598902,FDX,2022-05-23,204.69000244140625
+598903,FDX,2022-05-24,205.25
+598904,FDX,2022-05-25,204.30999755859372
+598905,FDX,2022-05-26,212.2899932861328
+598906,FDX,2022-05-27,219.6699981689453
+598907,FDX,2022-05-31,224.5800018310547
+598908,FDX,2022-06-01,218.6699981689453
+598909,FDX,2022-06-02,221.5200042724609
+598910,FDX,2022-06-03,218.6999969482422
+598911,FDX,2022-06-06,222.8500061035156
+598912,FDX,2022-06-07,221.3699951171875
+598913,FDX,2022-06-08,217.1699981689453
+598914,FDX,2022-06-09,217.0
+598915,FDX,2022-06-10,206.7700042724609
+598916,FDX,2022-06-13,200.97999572753903
+598917,FDX,2022-06-14,229.9499969482422
+598918,FDX,2022-06-15,232.77999877929688
+598919,FDX,2022-06-16,225.30999755859372
+598920,FDX,2022-06-17,229.8999938964844
+598921,FDX,2022-06-21,230.5200042724609
+598922,FDX,2022-06-22,229.0200042724609
+598923,FDX,2022-06-23,228.1300048828125
+598924,FDX,2022-06-24,243.2400054931641
+598925,FDX,2022-06-27,240.47000122070312
+598926,FDX,2022-06-28,240.08999633789065
+598927,FDX,2022-06-29,233.80999755859372
+598928,FDX,2022-06-30,226.7100067138672
+598929,FDX,2022-07-01,223.6100006103516
+598930,FDX,2022-07-05,229.6100006103516
+598931,FDX,2022-07-06,227.72000122070312
+598932,FDX,2022-07-07,231.3500061035156
+598933,FDX,2022-07-08,230.4900054931641
+598934,FDX,2022-07-11,224.19000244140625
+598935,FDX,2022-07-12,222.97999572753903
+598936,FDX,2022-07-13,216.1300048828125
+598937,FDX,2022-07-14,214.2899932861328
+598938,FDX,2022-07-15,217.8300018310547
+598939,FDX,2022-07-18,217.97999572753903
+598940,FDX,2022-07-19,225.42999267578125
+598941,FDX,2022-07-20,227.66000366210935
+598942,FDX,2022-07-21,227.66000366210935
+598943,FDX,2022-07-22,227.3000030517578
+598944,FDX,2022-07-25,228.1699981689453
+598945,FDX,2022-07-26,224.8699951171875
+598946,FDX,2022-07-27,227.6300048828125
+598947,FDX,2022-07-28,229.80999755859372
+598948,FDX,2022-07-29,233.08999633789065
+598949,FDX,2022-08-01,237.6999969482422
+598950,FDX,2022-08-02,233.2700042724609
+598951,FDX,2022-08-03,233.19000244140625
+598952,FDX,2022-08-04,236.1000061035156
+598953,FDX,2022-08-05,234.88999938964844
+598954,FDX,2022-08-08,229.0200042724609
+598955,FDX,2022-08-09,224.97000122070312
+598956,FDX,2022-08-10,232.4499969482422
+598957,FDX,2022-08-11,229.2400054931641
+598958,FDX,2022-08-12,230.67999267578125
+598959,FDX,2022-08-15,233.2100067138672
+598960,FDX,2022-08-16,238.22000122070312
+598961,FDX,2022-08-17,233.4199981689453
+598962,FDX,2022-08-18,234.8699951171875
+598963,FDX,2022-08-19,231.72999572753903
+598964,FDX,2022-08-22,223.57000732421875
+598965,FDX,2022-08-23,225.25999450683597
+598966,FDX,2022-08-24,226.05999755859372
+598967,FDX,2022-08-25,228.02999877929688
+598968,FDX,2022-08-26,218.16000366210935
+598969,FDX,2022-08-29,216.72999572753903
+598970,FDX,2022-08-30,213.47999572753903
+598971,FDX,2022-08-31,210.80999755859372
+598972,FDX,2022-09-01,211.8600006103516
+598973,FDX,2022-09-02,208.72000122070312
+598974,FDX,2022-09-06,204.1699981689453
+598975,FDX,2022-09-07,201.6199951171875
+598976,FDX,2022-09-08,202.8699951171875
+598977,FDX,2022-09-09,209.07000732421875
+598978,FDX,2022-09-12,213.83999633789065
+598979,FDX,2022-09-13,205.33999633789065
+598980,FDX,2022-09-14,205.00999450683597
+598981,FDX,2022-09-15,204.8699951171875
+598982,FDX,2022-09-16,161.02000427246094
+598983,FDX,2022-09-19,162.89999389648438
+598984,FDX,2022-09-20,157.39999389648438
+598985,FDX,2022-09-21,153.25
+598986,FDX,2022-09-22,154.5399932861328
+598987,FDX,2022-09-23,149.3300018310547
+598988,FDX,2022-09-26,142.89999389648438
+598989,FDX,2022-09-27,144.9499969482422
+598990,FDX,2022-09-28,149.99000549316406
+598991,FDX,2022-09-29,152.30999755859375
+598992,FDX,2022-09-30,148.47000122070312
+598993,FDX,2022-10-03,151.4600067138672
+598994,FDX,2022-10-04,159.1199951171875
+598995,FDX,2022-10-05,156.8699951171875
+598996,FDX,2022-10-06,155.19000244140625
+598997,FDX,2022-10-07,154.41000366210938
+598998,FDX,2022-10-10,153.2100067138672
+598999,FDX,2022-10-11,152.0800018310547
+599000,FDX,2022-10-12,152.88999938964844
+599001,FDX,2022-10-13,156.25
+599002,FDX,2022-10-14,156.9600067138672
+599003,FDX,2022-10-17,156.97999572753906
+599004,FDX,2022-10-18,156.3000030517578
+599005,FDX,2022-10-19,152.9600067138672
+599006,FDX,2022-10-20,150.13999938964844
+599007,FDX,2022-10-21,153.22999572753906
+599008,FDX,2022-10-24,154.75999450683594
+599009,FDX,2022-10-25,155.8000030517578
+599010,FDX,2022-10-26,157.9600067138672
+599011,FDX,2022-10-27,156.91000366210938
+599012,FDX,2022-10-28,160.3699951171875
+599013,FDX,2022-10-31,160.27999877929688
+599014,FDX,2022-11-01,158.19000244140625
+599015,FDX,2022-11-02,154.55999755859375
+599016,FDX,2022-11-03,154.9199981689453
+599017,FDX,2022-11-04,156.66000366210938
+599018,FDX,2022-11-07,159.24000549316406
+599019,FDX,2022-11-08,159.5399932861328
+599020,FDX,2022-11-09,158.0399932861328
+599021,FDX,2022-11-10,166.0
+599022,FDX,2022-11-11,175.61000061035156
+599023,FDX,2022-11-14,174.75999450683594
+599024,FDX,2022-11-15,176.25999450683594
+599025,FDX,2022-11-16,170.77000427246094
+599026,FDX,2022-11-17,171.5399932861328
+599027,FDX,2022-11-18,174.72000122070312
+599028,FDX,2022-11-21,173.63999938964844
+599029,FDX,2022-11-22,175.6699981689453
+599030,FDX,2022-11-23,176.36000061035156
+599031,FDX,2022-11-25,176.6999969482422
+599032,FDX,2022-11-28,173.2100067138672
+599033,FDX,2022-11-29,177.82000732421875
+599034,FDX,2022-11-30,182.22000122070312
+599035,FDX,2022-12-01,180.4499969482422
+599036,FDX,2022-12-02,181.41000366210935
+599037,FDX,2022-12-05,176.60000610351562
+599038,FDX,2022-12-06,173.0500030517578
+599039,FDX,2022-12-07,172.27999877929688
+599040,FDX,2022-12-08,171.91000366210938
+599041,FDX,2022-12-09,172.3300018310547
+599042,FDX,2022-12-12,177.3699951171875
+599043,FDX,2022-12-13,176.8800048828125
+599044,FDX,2022-12-14,178.07000732421875
+599045,FDX,2022-12-15,173.1699981689453
+599046,FDX,2022-12-16,171.72000122070312
+599047,FDX,2022-12-19,168.77999877929688
+599048,FDX,2022-12-20,164.35000610351562
+599049,FDX,2022-12-21,169.99000549316406
+599050,FDX,2022-12-22,175.69000244140625
+599051,FDX,2022-12-23,175.92999267578125
+599052,FDX,2022-12-27,177.0500030517578
+599053,FDX,2022-12-28,173.0500030517578
+599054,FDX,2022-12-29,175.5500030517578
+599055,FDX,2022-12-30,173.1999969482422
+599056,FDX,2023-01-03,177.27000427246094
+599057,FDX,2023-01-04,181.4499969482422
+599058,FDX,2023-01-05,181.27999877929688
+599059,FDX,2023-01-06,185.7700042724609
+599060,FDX,2023-01-09,189.7400054931641
+599061,FDX,2023-01-10,188.7400054931641
+599062,FDX,2023-01-11,192.1999969482422
+599063,FDX,2023-01-12,191.88999938964844
+599064,FDX,2023-01-13,188.6300048828125
+599065,FDX,2023-01-17,188.1300048828125
+599066,FDX,2023-01-18,187.6699981689453
+599067,FDX,2023-01-19,184.22999572753903
+599068,FDX,2023-01-20,186.8800048828125
+599069,FDX,2023-01-23,191.1499938964844
+599070,FDX,2023-01-24,189.25
+599071,FDX,2023-01-25,187.80999755859372
+599072,FDX,2023-01-26,190.13999938964844
+599073,FDX,2023-01-27,190.55999755859372
+599074,FDX,2023-01-30,184.0800018310547
+599075,FDX,2023-01-31,193.8600006103516
+599076,FDX,2023-02-01,202.1100006103516
+599077,FDX,2023-02-02,214.5
+599078,FDX,2023-02-03,214.6699981689453
+599079,FDX,2023-02-06,210.58999633789065
+599080,FDX,2023-02-07,209.91000366210935
+599081,FDX,2023-02-08,209.47999572753903
+599082,FDX,2023-02-09,208.6199951171875
+599083,FDX,2023-02-10,209.3699951171875
+599084,FDX,2023-02-13,211.66000366210935
+599085,FDX,2023-02-14,212.6699981689453
+599086,FDX,2023-02-15,213.0399932861328
+599087,FDX,2023-02-16,211.6699981689453
+599088,FDX,2023-02-17,210.3000030517578
+599089,FDX,2023-02-21,205.6499938964844
+599090,FDX,2023-02-22,202.8300018310547
+599091,FDX,2023-02-23,205.17999267578125
+599092,FDX,2023-02-24,203.27999877929688
+599093,FDX,2023-02-27,204.05999755859372
+599094,FDX,2023-02-28,203.22000122070312
+599095,FDX,2023-03-01,204.3300018310547
+599096,FDX,2023-03-02,206.92999267578125
+599097,FDX,2023-03-03,209.0800018310547
+599098,FDX,2023-03-06,210.1300048828125
+599099,FDX,2023-03-07,206.32000732421875
+599100,FDX,2023-03-08,209.5399932861328
+599101,FDX,2023-03-09,207.8300018310547
+599102,FDX,2023-03-10,201.19000244140625
+599103,FDX,2023-03-13,197.38999938964844
+599104,FDX,2023-03-14,197.88999938964844
+599105,FDX,2023-03-15,195.3000030517578
+599106,FDX,2023-03-16,204.0500030517578
+599107,FDX,2023-03-17,220.30999755859372
+599108,FDX,2023-03-20,216.2400054931641
+599109,FDX,2023-03-21,219.8300018310547
+599110,FDX,2023-03-22,217.05999755859372
+599111,FDX,2023-03-23,216.9199981689453
+599112,FDX,2023-03-24,217.6000061035156
+599113,FDX,2023-03-27,219.82000732421875
+599114,FDX,2023-03-28,220.44000244140625
+599115,FDX,2023-03-29,223.6499938964844
+599116,FDX,2023-03-30,224.3999938964844
+599117,FDX,2023-03-31,228.4900054931641
+599118,FDX,2023-04-03,228.83999633789065
+599119,FDX,2023-04-04,226.4900054931641
+599120,FDX,2023-04-05,229.92999267578125
+599121,FDX,2023-04-06,232.1000061035156
+599122,FDX,2023-04-10,231.6000061035156
+599123,FDX,2023-04-11,231.52999877929688
+599124,FDX,2023-04-12,229.47000122070312
+599125,FDX,2023-04-13,231.07000732421875
+599126,FDX,2023-04-14,230.69000244140625
+599127,FDX,2023-04-17,229.30999755859372
+599128,FDX,2023-04-18,229.2100067138672
+599129,FDX,2023-04-19,229.4900054931641
+599130,FDX,2023-04-20,229.3800048828125
+599131,FDX,2023-04-21,230.44000244140625
+599132,FDX,2023-04-24,232.16000366210935
+599133,FDX,2023-04-25,225.47000122070312
+599134,FDX,2023-04-26,222.7700042724609
+599135,FDX,2023-04-27,225.94000244140625
+599136,FDX,2023-04-28,227.77999877929688
+599137,FDX,2023-05-01,230.5800018310547
+599138,FDX,2023-05-02,228.3999938964844
+599139,FDX,2023-05-03,228.5200042724609
+599140,FDX,2023-05-04,226.3699951171875
+599141,FDX,2023-05-05,229.3000030517578
+599142,FDX,2023-05-08,230.72999572753903
+599143,FDX,2023-05-09,228.6300048828125
+599144,FDX,2023-05-10,226.3300018310547
+599145,FDX,2023-05-11,224.83999633789065
+599146,FDX,2023-05-12,222.92999267578125
+599147,EXC,1973-05-02,7.979671955108643
+599148,EXC,1973-05-03,7.979671955108643
+599149,EXC,1973-05-04,8.024250984191895
+599150,EXC,1973-05-07,8.024250984191895
+599151,EXC,1973-05-08,8.024250984191895
+599152,EXC,1973-05-09,8.024250984191895
+599153,EXC,1973-05-10,8.024250984191895
+599154,EXC,1973-05-11,8.024250984191895
+599155,EXC,1973-05-14,7.979671955108643
+599156,EXC,1973-05-15,7.979671955108643
+599157,EXC,1973-05-16,7.935092926025391
+599158,EXC,1973-05-17,7.935092926025391
+599159,EXC,1973-05-18,7.935092926025391
+599160,EXC,1973-05-21,7.935092926025391
+599161,EXC,1973-05-22,7.979671955108643
+599162,EXC,1973-05-23,7.935092926025391
+599163,EXC,1973-05-24,8.024250984191895
+599164,EXC,1973-05-25,7.801354885101318
+599165,EXC,1973-05-29,7.84593391418457
+599166,EXC,1973-05-30,7.667617797851562
+599167,EXC,1973-05-31,7.667617797851562
+599168,EXC,1973-06-01,7.756775856018066
+599169,EXC,1973-06-04,7.7121968269348145
+599170,EXC,1973-06-05,7.667617797851562
+599171,EXC,1973-06-06,7.801354885101318
+599172,EXC,1973-06-07,7.801354885101318
+599173,EXC,1973-06-08,7.7121968269348145
+599174,EXC,1973-06-11,7.756775856018066
+599175,EXC,1973-06-12,7.801354885101318
+599176,EXC,1973-06-13,7.801354885101318
+599177,EXC,1973-06-14,7.84593391418457
+599178,EXC,1973-06-15,7.756775856018066
+599179,EXC,1973-06-18,7.7121968269348145
+599180,EXC,1973-06-19,7.7121968269348145
+599181,EXC,1973-06-20,7.756775856018066
+599182,EXC,1973-06-21,7.667617797851562
+599183,EXC,1973-06-22,7.667617797851562
+599184,EXC,1973-06-25,7.6230387687683105
+599185,EXC,1973-06-26,7.533880233764648
+599186,EXC,1973-06-27,7.533880233764648
+599187,EXC,1973-06-28,7.578458786010742
+599188,EXC,1973-06-29,7.667617797851562
+599189,EXC,1973-07-02,7.6230387687683105
+599190,EXC,1973-07-03,7.6230387687683105
+599191,EXC,1973-07-05,7.667617797851562
+599192,EXC,1973-07-06,7.578458786010742
+599193,EXC,1973-07-09,7.533880233764648
+599194,EXC,1973-07-10,7.6230387687683105
+599195,EXC,1973-07-11,7.6230387687683105
+599196,EXC,1973-07-12,7.6230387687683105
+599197,EXC,1973-07-13,7.533880233764648
+599198,EXC,1973-07-16,7.6230387687683105
+599199,EXC,1973-07-17,7.578458786010742
+599200,EXC,1973-07-18,7.578458786010742
+599201,EXC,1973-07-19,7.6230387687683105
+599202,EXC,1973-07-20,7.578458786010742
+599203,EXC,1973-07-23,7.355563163757324
+599204,EXC,1973-07-24,7.355563163757324
+599205,EXC,1973-07-25,7.26640510559082
+599206,EXC,1973-07-26,7.26640510559082
+599207,EXC,1973-07-27,7.26640510559082
+599208,EXC,1973-07-30,7.26640510559082
+599209,EXC,1973-07-31,7.1326680183410645
+599210,EXC,1973-08-01,7.1326680183410645
+599211,EXC,1973-08-02,7.1326680183410645
+599212,EXC,1973-08-03,7.088088035583496
+599213,EXC,1973-08-06,7.1326680183410645
+599214,EXC,1973-08-07,7.177247047424316
+599215,EXC,1973-08-08,7.088088035583496
+599216,EXC,1973-08-09,7.1326680183410645
+599217,EXC,1973-08-10,7.043509006500244
+599218,EXC,1973-08-13,7.088088035583496
+599219,EXC,1973-08-14,6.95435094833374
+599220,EXC,1973-08-15,6.998929977416992
+599221,EXC,1973-08-16,6.998929977416992
+599222,EXC,1973-08-17,7.043509006500244
+599223,EXC,1973-08-20,7.088088035583496
+599224,EXC,1973-08-21,7.088088035583496
+599225,EXC,1973-08-22,7.043509006500244
+599226,EXC,1973-08-23,7.088088035583496
+599227,EXC,1973-08-24,7.1326680183410645
+599228,EXC,1973-08-27,7.043509006500244
+599229,EXC,1973-08-28,7.043509006500244
+599230,EXC,1973-08-29,6.95435094833374
+599231,EXC,1973-08-30,6.998929977416992
+599232,EXC,1973-08-31,7.043509006500244
+599233,EXC,1973-09-04,6.998929977416992
+599234,EXC,1973-09-05,6.998929977416992
+599235,EXC,1973-09-06,7.088088035583496
+599236,EXC,1973-09-07,7.177247047424316
+599237,EXC,1973-09-10,7.177247047424316
+599238,EXC,1973-09-11,7.1326680183410645
+599239,EXC,1973-09-12,7.043509006500244
+599240,EXC,1973-09-13,6.998929977416992
+599241,EXC,1973-09-14,7.043509006500244
+599242,EXC,1973-09-17,7.043509006500244
+599243,EXC,1973-09-18,7.088088035583496
+599244,EXC,1973-09-19,7.043509006500244
+599245,EXC,1973-09-20,6.998929977416992
+599246,EXC,1973-09-21,6.998929977416992
+599247,EXC,1973-09-24,7.043509006500244
+599248,EXC,1973-09-25,7.088088035583496
+599249,EXC,1973-09-26,7.088088035583496
+599250,EXC,1973-09-27,7.177247047424316
+599251,EXC,1973-09-28,7.221826076507568
+599252,EXC,1973-10-01,7.221826076507568
+599253,EXC,1973-10-02,7.221826076507568
+599254,EXC,1973-10-03,7.177247047424316
+599255,EXC,1973-10-04,7.221826076507568
+599256,EXC,1973-10-05,7.26640510559082
+599257,EXC,1973-10-08,7.310984134674072
+599258,EXC,1973-10-09,7.310984134674072
+599259,EXC,1973-10-10,7.310984134674072
+599260,EXC,1973-10-11,7.26640510559082
+599261,EXC,1973-10-12,7.26640510559082
+599262,EXC,1973-10-15,7.221826076507568
+599263,EXC,1973-10-16,7.221826076507568
+599264,EXC,1973-10-17,7.177247047424316
+599265,EXC,1973-10-18,7.1326680183410645
+599266,EXC,1973-10-19,7.177247047424316
+599267,EXC,1973-10-22,7.221826076507568
+599268,EXC,1973-10-23,7.221826076507568
+599269,EXC,1973-10-24,7.26640510559082
+599270,EXC,1973-10-25,7.221826076507568
+599271,EXC,1973-10-26,7.221826076507568
+599272,EXC,1973-10-29,7.26640510559082
+599273,EXC,1973-10-30,7.221826076507568
+599274,EXC,1973-10-31,7.221826076507568
+599275,EXC,1973-11-01,7.177247047424316
+599276,EXC,1973-11-02,7.221826076507568
+599277,EXC,1973-11-05,7.1326680183410645
+599278,EXC,1973-11-06,7.1326680183410645
+599279,EXC,1973-11-07,7.1326680183410645
+599280,EXC,1973-11-08,7.1326680183410645
+599281,EXC,1973-11-09,7.1326680183410645
+599282,EXC,1973-11-12,7.1326680183410645
+599283,EXC,1973-11-13,7.088088035583496
+599284,EXC,1973-11-14,6.95435094833374
+599285,EXC,1973-11-15,6.95435094833374
+599286,EXC,1973-11-16,6.865192890167236
+599287,EXC,1973-11-19,6.731454849243164
+599288,EXC,1973-11-20,6.419401168823242
+599289,EXC,1973-11-21,6.55313777923584
+599290,EXC,1973-11-23,6.508559226989746
+599291,EXC,1973-11-26,6.419401168823242
+599292,EXC,1973-11-27,6.28566312789917
+599293,EXC,1973-11-28,6.419401168823242
+599294,EXC,1973-11-29,6.330243110656738
+599295,EXC,1973-11-30,6.330243110656738
+599296,EXC,1973-12-03,6.151926040649414
+599297,EXC,1973-12-04,6.241084098815918
+599298,EXC,1973-12-05,6.107347011566162
+599299,EXC,1973-12-06,6.151926040649414
+599300,EXC,1973-12-07,6.37482213973999
+599301,EXC,1973-12-10,6.508559226989746
+599302,EXC,1973-12-11,6.419401168823242
+599303,EXC,1973-12-12,6.37482213973999
+599304,EXC,1973-12-13,6.330243110656738
+599305,EXC,1973-12-14,6.330243110656738
+599306,EXC,1973-12-17,6.107347011566162
+599307,EXC,1973-12-18,6.151926040649414
+599308,EXC,1973-12-19,6.151926040649414
+599309,EXC,1973-12-20,6.196505069732666
+599310,EXC,1973-12-21,6.37482213973999
+599311,EXC,1973-12-24,6.330243110656738
+599312,EXC,1973-12-26,6.37482213973999
+599313,EXC,1973-12-27,6.419401168823242
+599314,EXC,1973-12-28,6.463980197906494
+599315,EXC,1973-12-31,6.419401168823242
+599316,EXC,1974-01-02,6.55313777923584
+599317,EXC,1974-01-03,6.776033878326416
+599318,EXC,1974-01-04,6.820612907409668
+599319,EXC,1974-01-07,6.820612907409668
+599320,EXC,1974-01-08,6.865192890167236
+599321,EXC,1974-01-09,6.820612907409668
+599322,EXC,1974-01-10,6.776033878326416
+599323,EXC,1974-01-11,6.64229679107666
+599324,EXC,1974-01-14,6.686875820159912
+599325,EXC,1974-01-15,6.776033878326416
+599326,EXC,1974-01-16,6.776033878326416
+599327,EXC,1974-01-17,6.686875820159912
+599328,EXC,1974-01-18,6.686875820159912
+599329,EXC,1974-01-21,6.776033878326416
+599330,EXC,1974-01-22,6.731454849243164
+599331,EXC,1974-01-23,6.776033878326416
+599332,EXC,1974-01-24,6.686875820159912
+599333,EXC,1974-01-25,6.820612907409668
+599334,EXC,1974-01-28,6.686875820159912
+599335,EXC,1974-01-29,6.597717761993408
+599336,EXC,1974-01-30,6.686875820159912
+599337,EXC,1974-01-31,6.597717761993408
+599338,EXC,1974-02-01,6.64229679107666
+599339,EXC,1974-02-04,6.64229679107666
+599340,EXC,1974-02-05,6.820612907409668
+599341,EXC,1974-02-06,6.731454849243164
+599342,EXC,1974-02-07,6.865192890167236
+599343,EXC,1974-02-08,6.776033878326416
+599344,EXC,1974-02-11,6.776033878326416
+599345,EXC,1974-02-12,6.731454849243164
+599346,EXC,1974-02-13,6.865192890167236
+599347,EXC,1974-02-14,6.776033878326416
+599348,EXC,1974-02-15,6.776033878326416
+599349,EXC,1974-02-19,6.820612907409668
+599350,EXC,1974-02-20,6.820612907409668
+599351,EXC,1974-02-21,6.865192890167236
+599352,EXC,1974-02-22,6.95435094833374
+599353,EXC,1974-02-25,6.731454849243164
+599354,EXC,1974-02-26,6.686875820159912
+599355,EXC,1974-02-27,6.731454849243164
+599356,EXC,1974-02-28,6.686875820159912
+599357,EXC,1974-03-01,6.776033878326416
+599358,EXC,1974-03-04,6.731454849243164
+599359,EXC,1974-03-05,6.686875820159912
+599360,EXC,1974-03-06,6.64229679107666
+599361,EXC,1974-03-07,6.64229679107666
+599362,EXC,1974-03-08,6.731454849243164
+599363,EXC,1974-03-11,6.686875820159912
+599364,EXC,1974-03-12,6.64229679107666
+599365,EXC,1974-03-13,6.597717761993408
+599366,EXC,1974-03-14,6.597717761993408
+599367,EXC,1974-03-15,6.597717761993408
+599368,EXC,1974-03-18,6.597717761993408
+599369,EXC,1974-03-19,6.597717761993408
+599370,EXC,1974-03-20,6.55313777923584
+599371,EXC,1974-03-21,6.508559226989746
+599372,EXC,1974-03-22,6.463980197906494
+599373,EXC,1974-03-25,6.508559226989746
+599374,EXC,1974-03-26,6.463980197906494
+599375,EXC,1974-03-27,6.463980197906494
+599376,EXC,1974-03-28,6.419401168823242
+599377,EXC,1974-03-29,6.463980197906494
+599378,EXC,1974-04-01,6.463980197906494
+599379,EXC,1974-04-02,6.463980197906494
+599380,EXC,1974-04-03,6.419401168823242
+599381,EXC,1974-04-04,6.463980197906494
+599382,EXC,1974-04-05,6.463980197906494
+599383,EXC,1974-04-08,6.37482213973999
+599384,EXC,1974-04-09,6.330243110656738
+599385,EXC,1974-04-10,6.330243110656738
+599386,EXC,1974-04-11,6.28566312789917
+599387,EXC,1974-04-15,6.241084098815918
+599388,EXC,1974-04-16,6.196505069732666
+599389,EXC,1974-04-17,6.107347011566162
+599390,EXC,1974-04-18,6.196505069732666
+599391,EXC,1974-04-19,6.196505069732666
+599392,EXC,1974-04-22,6.062767028808594
+599393,EXC,1974-04-23,5.5278167724609375
+599394,EXC,1974-04-24,5.215763092041016
+599395,EXC,1974-04-25,5.215763092041016
+599396,EXC,1974-04-26,5.260342121124268
+599397,EXC,1974-04-29,5.037446975708008
+599398,EXC,1974-04-30,4.903708934783936
+599399,EXC,1974-05-01,4.948287963867188
+599400,EXC,1974-05-02,4.903708934783936
+599401,EXC,1974-05-03,4.903708934783936
+599402,EXC,1974-05-06,4.859129905700684
+599403,EXC,1974-05-07,4.99286699295044
+599404,EXC,1974-05-08,4.99286699295044
+599405,EXC,1974-05-09,5.08202600479126
+599406,EXC,1974-05-10,5.171184062957764
+599407,EXC,1974-05-13,4.99286699295044
+599408,EXC,1974-05-14,4.680812835693359
+599409,EXC,1974-05-15,4.3241801261901855
+599410,EXC,1974-05-16,4.591654777526856
+599411,EXC,1974-05-17,4.547076225280762
+599412,EXC,1974-05-20,4.680812835693359
+599413,EXC,1974-05-21,4.591654777526856
+599414,EXC,1974-05-22,4.502495765686035
+599415,EXC,1974-05-23,4.547076225280762
+599416,EXC,1974-05-24,4.279601097106934
+599417,EXC,1974-05-28,4.190442085266113
+599418,EXC,1974-05-29,4.101284027099609
+599419,EXC,1974-05-30,4.145863056182861
+599420,EXC,1974-05-31,4.190442085266113
+599421,EXC,1974-06-03,4.101284027099609
+599422,EXC,1974-06-04,4.145863056182861
+599423,EXC,1974-06-05,4.145863056182861
+599424,EXC,1974-06-06,4.235021114349365
+599425,EXC,1974-06-07,4.235021114349365
+599426,EXC,1974-06-10,4.279601097106934
+599427,EXC,1974-06-11,4.190442085266113
+599428,EXC,1974-06-12,4.190442085266113
+599429,EXC,1974-06-13,4.145863056182861
+599430,EXC,1974-06-14,4.056704998016357
+599431,EXC,1974-06-17,3.922966957092285
+599432,EXC,1974-06-18,3.967545986175537
+599433,EXC,1974-06-19,3.922966957092285
+599434,EXC,1974-06-20,3.789230108261109
+599435,EXC,1974-06-21,3.655492067337036
+599436,EXC,1974-06-24,3.610913038253784
+599437,EXC,1974-06-25,3.700071096420288
+599438,EXC,1974-06-26,3.610913038253784
+599439,EXC,1974-06-27,3.789230108261109
+599440,EXC,1974-06-28,3.967545986175537
+599441,EXC,1974-07-01,4.3687591552734375
+599442,EXC,1974-07-02,4.3687591552734375
+599443,EXC,1974-07-03,4.3687591552734375
+599444,EXC,1974-07-05,4.3687591552734375
+599445,EXC,1974-07-08,4.235021114349365
+599446,EXC,1974-07-09,4.145863056182861
+599447,EXC,1974-07-10,4.056704998016357
+599448,EXC,1974-07-11,3.922966957092285
+599449,EXC,1974-07-12,4.235021114349365
+599450,EXC,1974-07-15,4.0121259689331055
+599451,EXC,1974-07-16,3.922966957092285
+599452,EXC,1974-07-17,3.922966957092285
+599453,EXC,1974-07-18,3.833808898925781
+599454,EXC,1974-07-19,3.833808898925781
+599455,EXC,1974-07-22,3.878387928009033
+599456,EXC,1974-07-23,4.145863056182861
+599457,EXC,1974-07-24,4.279601097106934
+599458,EXC,1974-07-25,4.190442085266113
+599459,EXC,1974-07-26,4.056704998016357
+599460,EXC,1974-07-29,3.967545986175537
+599461,EXC,1974-07-30,3.967545986175537
+599462,EXC,1974-07-31,4.0121259689331055
+599463,EXC,1974-08-01,3.922966957092285
+599464,EXC,1974-08-02,3.967545986175537
+599465,EXC,1974-08-05,4.101284027099609
+599466,EXC,1974-08-06,4.190442085266113
+599467,EXC,1974-08-07,4.279601097106934
+599468,EXC,1974-08-08,4.457917213439941
+599469,EXC,1974-08-09,4.3241801261901855
+599470,EXC,1974-08-12,4.3687591552734375
+599471,EXC,1974-08-13,4.279601097106934
+599472,EXC,1974-08-14,4.3687591552734375
+599473,EXC,1974-08-15,4.279601097106934
+599474,EXC,1974-08-16,4.190442085266113
+599475,EXC,1974-08-19,4.235021114349365
+599476,EXC,1974-08-20,4.279601097106934
+599477,EXC,1974-08-21,4.190442085266113
+599478,EXC,1974-08-22,4.190442085266113
+599479,EXC,1974-08-23,4.145863056182861
+599480,EXC,1974-08-26,3.922966957092285
+599481,EXC,1974-08-27,3.789230108261109
+599482,EXC,1974-08-28,3.700071096420288
+599483,EXC,1974-08-29,3.566334009170532
+599484,EXC,1974-08-30,3.655492067337036
+599485,EXC,1974-09-03,3.744649887084961
+599486,EXC,1974-09-04,3.655492067337036
+599487,EXC,1974-09-05,3.610913038253784
+599488,EXC,1974-09-06,3.655492067337036
+599489,EXC,1974-09-09,3.566334009170532
+599490,EXC,1974-09-10,3.610913038253784
+599491,EXC,1974-09-11,3.566334009170532
+599492,EXC,1974-09-12,3.655492067337036
+599493,EXC,1974-09-13,3.566334009170532
+599494,EXC,1974-09-16,3.566334009170532
+599495,EXC,1974-09-17,3.566334009170532
+599496,EXC,1974-09-18,3.477174997329712
+599497,EXC,1974-09-19,3.566334009170532
+599498,EXC,1974-09-20,3.789230108261109
+599499,EXC,1974-09-23,3.655492067337036
+599500,EXC,1974-09-24,3.655492067337036
+599501,EXC,1974-09-25,3.610913038253784
+599502,EXC,1974-09-26,3.655492067337036
+599503,EXC,1974-09-27,3.610913038253784
+599504,EXC,1974-09-30,3.655492067337036
+599505,EXC,1974-10-01,3.5217549800872803
+599506,EXC,1974-10-02,3.610913038253784
+599507,EXC,1974-10-03,3.610913038253784
+599508,EXC,1974-10-04,3.610913038253784
+599509,EXC,1974-10-07,3.610913038253784
+599510,EXC,1974-10-08,3.700071096420288
+599511,EXC,1974-10-09,3.878387928009033
+599512,EXC,1974-10-10,4.101284027099609
+599513,EXC,1974-10-11,4.190442085266113
+599514,EXC,1974-10-14,4.3241801261901855
+599515,EXC,1974-10-15,4.3241801261901855
+599516,EXC,1974-10-16,4.145863056182861
+599517,EXC,1974-10-17,4.145863056182861
+599518,EXC,1974-10-18,4.145863056182861
+599519,EXC,1974-10-21,4.101284027099609
+599520,EXC,1974-10-22,4.101284027099609
+599521,EXC,1974-10-23,3.922966957092285
+599522,EXC,1974-10-24,3.833808898925781
+599523,EXC,1974-10-25,3.833808898925781
+599524,EXC,1974-10-28,3.922966957092285
+599525,EXC,1974-10-29,3.922966957092285
+599526,EXC,1974-10-30,3.922966957092285
+599527,EXC,1974-10-31,3.878387928009033
+599528,EXC,1974-11-01,3.878387928009033
+599529,EXC,1974-11-04,3.967545986175537
+599530,EXC,1974-11-05,3.967545986175537
+599531,EXC,1974-11-06,3.967545986175537
+599532,EXC,1974-11-07,4.056704998016357
+599533,EXC,1974-11-08,3.922966957092285
+599534,EXC,1974-11-11,3.833808898925781
+599535,EXC,1974-11-12,3.789230108261109
+599536,EXC,1974-11-13,3.789230108261109
+599537,EXC,1974-11-14,3.700071096420288
+599538,EXC,1974-11-15,3.700071096420288
+599539,EXC,1974-11-18,3.566334009170532
+599540,EXC,1974-11-19,3.655492067337036
+599541,EXC,1974-11-20,3.610913038253784
+599542,EXC,1974-11-21,3.566334009170532
+599543,EXC,1974-11-22,3.610913038253784
+599544,EXC,1974-11-25,3.566334009170532
+599545,EXC,1974-11-26,3.566334009170532
+599546,EXC,1974-11-27,3.566334009170532
+599547,EXC,1974-11-29,3.610913038253784
+599548,EXC,1974-12-02,3.566334009170532
+599549,EXC,1974-12-03,3.566334009170532
+599550,EXC,1974-12-04,3.610913038253784
+599551,EXC,1974-12-05,3.566334009170532
+599552,EXC,1974-12-06,3.477174997329712
+599553,EXC,1974-12-09,3.5217549800872803
+599554,EXC,1974-12-10,3.5217549800872803
+599555,EXC,1974-12-11,3.5217549800872803
+599556,EXC,1974-12-12,3.5217549800872803
+599557,EXC,1974-12-13,3.5217549800872803
+599558,EXC,1974-12-16,3.388016939163208
+599559,EXC,1974-12-17,3.43259596824646
+599560,EXC,1974-12-18,3.388016939163208
+599561,EXC,1974-12-19,3.43259596824646
+599562,EXC,1974-12-20,3.477174997329712
+599563,EXC,1974-12-23,3.43259596824646
+599564,EXC,1974-12-24,3.43259596824646
+599565,EXC,1974-12-26,3.43259596824646
+599566,EXC,1974-12-27,3.43259596824646
+599567,EXC,1974-12-30,3.5217549800872803
+599568,EXC,1974-12-31,3.878387928009033
+599569,EXC,1975-01-02,4.235021114349365
+599570,EXC,1975-01-03,4.4133381843566895
+599571,EXC,1975-01-06,4.3241801261901855
+599572,EXC,1975-01-07,4.235021114349365
+599573,EXC,1975-01-08,4.101284027099609
+599574,EXC,1975-01-09,4.056704998016357
+599575,EXC,1975-01-10,4.279601097106934
+599576,EXC,1975-01-13,4.279601097106934
+599577,EXC,1975-01-14,4.279601097106934
+599578,EXC,1975-01-15,4.3241801261901855
+599579,EXC,1975-01-16,4.4133381843566895
+599580,EXC,1975-01-17,4.279601097106934
+599581,EXC,1975-01-20,4.3687591552734375
+599582,EXC,1975-01-21,4.3687591552734375
+599583,EXC,1975-01-22,4.457917213439941
+599584,EXC,1975-01-23,4.4133381843566895
+599585,EXC,1975-01-24,4.457917213439941
+599586,EXC,1975-01-27,4.636233806610107
+599587,EXC,1975-01-28,4.814550876617432
+599588,EXC,1975-01-29,4.769970893859863
+599589,EXC,1975-01-30,4.680812835693359
+599590,EXC,1975-01-31,4.680812835693359
+599591,EXC,1975-02-03,4.814550876617432
+599592,EXC,1975-02-04,4.903708934783936
+599593,EXC,1975-02-05,5.037446975708008
+599594,EXC,1975-02-06,5.171184062957764
+599595,EXC,1975-02-07,5.171184062957764
+599596,EXC,1975-02-10,5.08202600479126
+599597,EXC,1975-02-11,4.99286699295044
+599598,EXC,1975-02-12,5.037446975708008
+599599,EXC,1975-02-13,5.037446975708008
+599600,EXC,1975-02-14,4.99286699295044
+599601,EXC,1975-02-18,4.99286699295044
+599602,EXC,1975-02-19,4.903708934783936
+599603,EXC,1975-02-20,4.859129905700684
+599604,EXC,1975-02-21,4.948287963867188
+599605,EXC,1975-02-24,4.547076225280762
+599606,EXC,1975-02-25,4.3241801261901855
+599607,EXC,1975-02-26,4.3241801261901855
+599608,EXC,1975-02-27,4.3241801261901855
+599609,EXC,1975-02-28,4.3241801261901855
+599610,EXC,1975-03-03,4.457917213439941
+599611,EXC,1975-03-04,4.457917213439941
+599612,EXC,1975-03-05,4.502495765686035
+599613,EXC,1975-03-06,4.591654777526856
+599614,EXC,1975-03-07,4.636233806610107
+599615,EXC,1975-03-10,4.591654777526856
+599616,EXC,1975-03-11,4.547076225280762
+599617,EXC,1975-03-12,4.457917213439941
+599618,EXC,1975-03-13,4.502495765686035
+599619,EXC,1975-03-14,4.591654777526856
+599620,EXC,1975-03-17,4.636233806610107
+599621,EXC,1975-03-18,4.591654777526856
+599622,EXC,1975-03-19,4.591654777526856
+599623,EXC,1975-03-20,4.591654777526856
+599624,EXC,1975-03-21,4.591654777526856
+599625,EXC,1975-03-24,4.457917213439941
+599626,EXC,1975-03-25,4.457917213439941
+599627,EXC,1975-03-26,4.502495765686035
+599628,EXC,1975-03-27,4.457917213439941
+599629,EXC,1975-03-31,4.457917213439941
+599630,EXC,1975-04-01,4.457917213439941
+599631,EXC,1975-04-02,4.502495765686035
+599632,EXC,1975-04-03,4.457917213439941
+599633,EXC,1975-04-04,4.4133381843566895
+599634,EXC,1975-04-07,4.3241801261901855
+599635,EXC,1975-04-08,4.3241801261901855
+599636,EXC,1975-04-09,4.3687591552734375
+599637,EXC,1975-04-10,4.457917213439941
+599638,EXC,1975-04-11,4.457917213439941
+599639,EXC,1975-04-14,4.502495765686035
+599640,EXC,1975-04-15,4.502495765686035
+599641,EXC,1975-04-16,4.502495765686035
+599642,EXC,1975-04-17,4.547076225280762
+599643,EXC,1975-04-18,4.502495765686035
+599644,EXC,1975-04-21,4.547076225280762
+599645,EXC,1975-04-22,4.547076225280762
+599646,EXC,1975-04-23,4.591654777526856
+599647,EXC,1975-04-24,4.636233806610107
+599648,EXC,1975-04-25,4.680812835693359
+599649,EXC,1975-04-28,4.725391864776611
+599650,EXC,1975-04-29,4.725391864776611
+599651,EXC,1975-04-30,4.725391864776611
+599652,EXC,1975-05-01,4.636233806610107
+599653,EXC,1975-05-02,4.680812835693359
+599654,EXC,1975-05-05,4.725391864776611
+599655,EXC,1975-05-06,4.769970893859863
+599656,EXC,1975-05-07,4.814550876617432
+599657,EXC,1975-05-08,4.814550876617432
+599658,EXC,1975-05-09,4.725391864776611
+599659,EXC,1975-05-12,4.859129905700684
+599660,EXC,1975-05-13,4.859129905700684
+599661,EXC,1975-05-14,4.903708934783936
+599662,EXC,1975-05-15,4.859129905700684
+599663,EXC,1975-05-16,4.903708934783936
+599664,EXC,1975-05-19,4.903708934783936
+599665,EXC,1975-05-20,4.948287963867188
+599666,EXC,1975-05-21,4.948287963867188
+599667,EXC,1975-05-22,4.948287963867188
+599668,EXC,1975-05-23,4.680812835693359
+599669,EXC,1975-05-27,4.636233806610107
+599670,EXC,1975-05-28,4.680812835693359
+599671,EXC,1975-05-29,4.680812835693359
+599672,EXC,1975-05-30,4.636233806610107
+599673,EXC,1975-06-02,4.680812835693359
+599674,EXC,1975-06-03,4.814550876617432
+599675,EXC,1975-06-04,4.948287963867188
+599676,EXC,1975-06-05,4.903708934783936
+599677,EXC,1975-06-06,4.948287963867188
+599678,EXC,1975-06-09,4.99286699295044
+599679,EXC,1975-06-10,4.903708934783936
+599680,EXC,1975-06-11,4.99286699295044
+599681,EXC,1975-06-12,4.948287963867188
+599682,EXC,1975-06-13,4.99286699295044
+599683,EXC,1975-06-16,4.948287963867188
+599684,EXC,1975-06-17,4.99286699295044
+599685,EXC,1975-06-18,5.08202600479126
+599686,EXC,1975-06-19,5.260342121124268
+599687,EXC,1975-06-20,5.438659191131592
+599688,EXC,1975-06-23,5.438659191131592
+599689,EXC,1975-06-24,5.438659191131592
+599690,EXC,1975-06-25,5.349501132965088
+599691,EXC,1975-06-26,5.304922103881836
+599692,EXC,1975-06-27,5.304922103881836
+599693,EXC,1975-06-30,5.349501132965088
+599694,EXC,1975-07-01,5.349501132965088
+599695,EXC,1975-07-02,5.126605033874512
+599696,EXC,1975-07-03,5.126605033874512
+599697,EXC,1975-07-07,5.08202600479126
+599698,EXC,1975-07-08,5.126605033874512
+599699,EXC,1975-07-09,5.215763092041016
+599700,EXC,1975-07-10,5.260342121124268
+599701,EXC,1975-07-11,5.260342121124268
+599702,EXC,1975-07-14,5.304922103881836
+599703,EXC,1975-07-15,5.260342121124268
+599704,EXC,1975-07-16,5.304922103881836
+599705,EXC,1975-07-17,5.260342121124268
+599706,EXC,1975-07-18,5.171184062957764
+599707,EXC,1975-07-21,5.171184062957764
+599708,EXC,1975-07-22,5.171184062957764
+599709,EXC,1975-07-23,5.126605033874512
+599710,EXC,1975-07-24,5.126605033874512
+599711,EXC,1975-07-25,5.126605033874512
+599712,EXC,1975-07-28,5.037446975708008
+599713,EXC,1975-07-29,5.037446975708008
+599714,EXC,1975-07-30,5.08202600479126
+599715,EXC,1975-07-31,5.08202600479126
+599716,EXC,1975-08-01,5.08202600479126
+599717,EXC,1975-08-04,5.08202600479126
+599718,EXC,1975-08-05,4.948287963867188
+599719,EXC,1975-08-06,4.99286699295044
+599720,EXC,1975-08-07,4.99286699295044
+599721,EXC,1975-08-08,4.948287963867188
+599722,EXC,1975-08-11,4.903708934783936
+599723,EXC,1975-08-12,5.037446975708008
+599724,EXC,1975-08-13,5.037446975708008
+599725,EXC,1975-08-14,5.037446975708008
+599726,EXC,1975-08-15,5.037446975708008
+599727,EXC,1975-08-18,5.08202600479126
+599728,EXC,1975-08-19,5.037446975708008
+599729,EXC,1975-08-20,4.903708934783936
+599730,EXC,1975-08-21,4.99286699295044
+599731,EXC,1975-08-22,5.08202600479126
+599732,EXC,1975-08-25,4.99286699295044
+599733,EXC,1975-08-26,4.903708934783936
+599734,EXC,1975-08-27,4.903708934783936
+599735,EXC,1975-08-28,4.903708934783936
+599736,EXC,1975-08-29,4.99286699295044
+599737,EXC,1975-09-02,4.948287963867188
+599738,EXC,1975-09-03,4.903708934783936
+599739,EXC,1975-09-04,4.903708934783936
+599740,EXC,1975-09-05,4.859129905700684
+599741,EXC,1975-09-08,4.903708934783936
+599742,EXC,1975-09-09,4.903708934783936
+599743,EXC,1975-09-10,4.903708934783936
+599744,EXC,1975-09-11,4.814550876617432
+599745,EXC,1975-09-12,4.859129905700684
+599746,EXC,1975-09-15,4.814550876617432
+599747,EXC,1975-09-16,4.769970893859863
+599748,EXC,1975-09-17,4.680812835693359
+599749,EXC,1975-09-18,4.680812835693359
+599750,EXC,1975-09-19,4.769970893859863
+599751,EXC,1975-09-22,4.680812835693359
+599752,EXC,1975-09-23,4.591654777526856
+599753,EXC,1975-09-24,4.591654777526856
+599754,EXC,1975-09-25,4.636233806610107
+599755,EXC,1975-09-26,4.636233806610107
+599756,EXC,1975-09-29,4.636233806610107
+599757,EXC,1975-09-30,4.636233806610107
+599758,EXC,1975-10-01,4.636233806610107
+599759,EXC,1975-10-02,4.591654777526856
+599760,EXC,1975-10-03,4.636233806610107
+599761,EXC,1975-10-06,4.680812835693359
+599762,EXC,1975-10-07,4.680812835693359
+599763,EXC,1975-10-08,4.725391864776611
+599764,EXC,1975-10-09,4.859129905700684
+599765,EXC,1975-10-10,5.037446975708008
+599766,EXC,1975-10-13,5.037446975708008
+599767,EXC,1975-10-14,5.08202600479126
+599768,EXC,1975-10-15,5.08202600479126
+599769,EXC,1975-10-16,5.08202600479126
+599770,EXC,1975-10-17,5.08202600479126
+599771,EXC,1975-10-20,5.08202600479126
+599772,EXC,1975-10-21,5.171184062957764
+599773,EXC,1975-10-22,5.171184062957764
+599774,EXC,1975-10-23,5.260342121124268
+599775,EXC,1975-10-24,5.260342121124268
+599776,EXC,1975-10-27,5.215763092041016
+599777,EXC,1975-10-28,5.349501132965088
+599778,EXC,1975-10-29,5.260342121124268
+599779,EXC,1975-10-30,5.260342121124268
+599780,EXC,1975-10-31,5.304922103881836
+599781,EXC,1975-11-03,5.349501132965088
+599782,EXC,1975-11-04,5.39408016204834
+599783,EXC,1975-11-05,5.438659191131592
+599784,EXC,1975-11-06,5.5278167724609375
+599785,EXC,1975-11-07,5.349501132965088
+599786,EXC,1975-11-10,5.304922103881836
+599787,EXC,1975-11-11,5.349501132965088
+599788,EXC,1975-11-12,5.39408016204834
+599789,EXC,1975-11-13,5.349501132965088
+599790,EXC,1975-11-14,5.39408016204834
+599791,EXC,1975-11-17,5.349501132965088
+599792,EXC,1975-11-18,5.349501132965088
+599793,EXC,1975-11-19,5.349501132965088
+599794,EXC,1975-11-20,5.260342121124268
+599795,EXC,1975-11-21,5.260342121124268
+599796,EXC,1975-11-24,5.260342121124268
+599797,EXC,1975-11-25,5.260342121124268
+599798,EXC,1975-11-26,5.260342121124268
+599799,EXC,1975-11-28,5.304922103881836
+599800,EXC,1975-12-01,5.304922103881836
+599801,EXC,1975-12-02,5.349501132965088
+599802,EXC,1975-12-03,5.171184062957764
+599803,EXC,1975-12-04,5.08202600479126
+599804,EXC,1975-12-05,5.08202600479126
+599805,EXC,1975-12-08,5.08202600479126
+599806,EXC,1975-12-09,5.08202600479126
+599807,EXC,1975-12-10,5.08202600479126
+599808,EXC,1975-12-11,5.037446975708008
+599809,EXC,1975-12-12,5.126605033874512
+599810,EXC,1975-12-15,5.171184062957764
+599811,EXC,1975-12-16,5.171184062957764
+599812,EXC,1975-12-17,5.215763092041016
+599813,EXC,1975-12-18,5.260342121124268
+599814,EXC,1975-12-19,5.215763092041016
+599815,EXC,1975-12-22,5.171184062957764
+599816,EXC,1975-12-23,5.215763092041016
+599817,EXC,1975-12-24,5.215763092041016
+599818,EXC,1975-12-26,5.260342121124268
+599819,EXC,1975-12-29,5.260342121124268
+599820,EXC,1975-12-30,5.260342121124268
+599821,EXC,1975-12-31,5.349501132965088
+599822,EXC,1976-01-02,5.616975784301758
+599823,EXC,1976-01-05,5.616975784301758
+599824,EXC,1976-01-06,5.795291900634766
+599825,EXC,1976-01-07,5.706133842468262
+599826,EXC,1976-01-08,5.750712871551514
+599827,EXC,1976-01-09,5.750712871551514
+599828,EXC,1976-01-12,5.795291900634766
+599829,EXC,1976-01-13,5.750712871551514
+599830,EXC,1976-01-14,5.884450912475586
+599831,EXC,1976-01-15,5.884450912475586
+599832,EXC,1976-01-16,5.929029941558838
+599833,EXC,1976-01-19,6.018187999725342
+599834,EXC,1976-01-20,6.018187999725342
+599835,EXC,1976-01-21,5.97360897064209
+599836,EXC,1976-01-22,5.97360897064209
+599837,EXC,1976-01-23,5.929029941558838
+599838,EXC,1976-01-26,6.018187999725342
+599839,EXC,1976-01-27,5.929029941558838
+599840,EXC,1976-01-28,5.97360897064209
+599841,EXC,1976-01-29,5.97360897064209
+599842,EXC,1976-01-30,5.97360897064209
+599843,EXC,1976-02-02,6.018187999725342
+599844,EXC,1976-02-03,5.929029941558838
+599845,EXC,1976-02-04,5.929029941558838
+599846,EXC,1976-02-05,5.884450912475586
+599847,EXC,1976-02-06,5.929029941558838
+599848,EXC,1976-02-09,5.884450912475586
+599849,EXC,1976-02-10,5.97360897064209
+599850,EXC,1976-02-11,5.884450912475586
+599851,EXC,1976-02-12,5.929029941558838
+599852,EXC,1976-02-13,5.929029941558838
+599853,EXC,1976-02-17,5.884450912475586
+599854,EXC,1976-02-18,5.97360897064209
+599855,EXC,1976-02-19,6.018187999725342
+599856,EXC,1976-02-20,5.97360897064209
+599857,EXC,1976-02-23,6.018187999725342
+599858,EXC,1976-02-24,6.062767028808594
+599859,EXC,1976-02-25,6.062767028808594
+599860,EXC,1976-02-26,6.018187999725342
+599861,EXC,1976-02-27,5.97360897064209
+599862,EXC,1976-03-01,5.706133842468262
+599863,EXC,1976-03-02,5.795291900634766
+599864,EXC,1976-03-03,5.706133842468262
+599865,EXC,1976-03-04,5.616975784301758
+599866,EXC,1976-03-05,5.66155481338501
+599867,EXC,1976-03-08,5.616975784301758
+599868,EXC,1976-03-09,5.66155481338501
+599869,EXC,1976-03-10,5.616975784301758
+599870,EXC,1976-03-11,5.616975784301758
+599871,EXC,1976-03-12,5.616975784301758
+599872,EXC,1976-03-15,5.66155481338501
+599873,EXC,1976-03-16,5.616975784301758
+599874,EXC,1976-03-17,5.616975784301758
+599875,EXC,1976-03-18,5.66155481338501
+599876,EXC,1976-03-19,5.616975784301758
+599877,EXC,1976-03-22,5.706133842468262
+599878,EXC,1976-03-23,5.706133842468262
+599879,EXC,1976-03-24,5.706133842468262
+599880,EXC,1976-03-25,5.706133842468262
+599881,EXC,1976-03-26,5.66155481338501
+599882,EXC,1976-03-29,5.706133842468262
+599883,EXC,1976-03-30,5.66155481338501
+599884,EXC,1976-03-31,5.750712871551514
+599885,EXC,1976-04-01,5.750712871551514
+599886,EXC,1976-04-02,5.706133842468262
+599887,EXC,1976-04-05,5.795291900634766
+599888,EXC,1976-04-06,5.750712871551514
+599889,EXC,1976-04-07,5.839871883392334
+599890,EXC,1976-04-08,5.795291900634766
+599891,EXC,1976-04-09,5.884450912475586
+599892,EXC,1976-04-12,5.795291900634766
+599893,EXC,1976-04-13,5.795291900634766
+599894,EXC,1976-04-14,5.795291900634766
+599895,EXC,1976-04-15,5.884450912475586
+599896,EXC,1976-04-19,5.839871883392334
+599897,EXC,1976-04-20,5.839871883392334
+599898,EXC,1976-04-21,5.839871883392334
+599899,EXC,1976-04-22,5.795291900634766
+599900,EXC,1976-04-23,5.795291900634766
+599901,EXC,1976-04-26,5.839871883392334
+599902,EXC,1976-04-27,5.795291900634766
+599903,EXC,1976-04-28,5.884450912475586
+599904,EXC,1976-04-29,5.884450912475586
+599905,EXC,1976-04-30,5.884450912475586
+599906,EXC,1976-05-03,5.884450912475586
+599907,EXC,1976-05-04,5.839871883392334
+599908,EXC,1976-05-05,5.884450912475586
+599909,EXC,1976-05-06,5.884450912475586
+599910,EXC,1976-05-07,5.929029941558838
+599911,EXC,1976-05-10,5.884450912475586
+599912,EXC,1976-05-11,5.929029941558838
+599913,EXC,1976-05-12,5.929029941558838
+599914,EXC,1976-05-13,5.884450912475586
+599915,EXC,1976-05-14,5.884450912475586
+599916,EXC,1976-05-17,5.97360897064209
+599917,EXC,1976-05-18,5.929029941558838
+599918,EXC,1976-05-19,5.97360897064209
+599919,EXC,1976-05-20,5.884450912475586
+599920,EXC,1976-05-21,5.884450912475586
+599921,EXC,1976-05-24,5.66155481338501
+599922,EXC,1976-05-25,5.706133842468262
+599923,EXC,1976-05-26,5.706133842468262
+599924,EXC,1976-05-27,5.616975784301758
+599925,EXC,1976-05-28,5.66155481338501
+599926,EXC,1976-06-01,5.706133842468262
+599927,EXC,1976-06-02,5.66155481338501
+599928,EXC,1976-06-03,5.66155481338501
+599929,EXC,1976-06-04,5.572397232055664
+599930,EXC,1976-06-07,5.66155481338501
+599931,EXC,1976-06-08,5.616975784301758
+599932,EXC,1976-06-09,5.616975784301758
+599933,EXC,1976-06-10,5.66155481338501
+599934,EXC,1976-06-11,5.66155481338501
+599935,EXC,1976-06-14,5.706133842468262
+599936,EXC,1976-06-15,5.66155481338501
+599937,EXC,1976-06-16,5.616975784301758
+599938,EXC,1976-06-17,5.66155481338501
+599939,EXC,1976-06-18,5.706133842468262
+599940,EXC,1976-06-21,5.616975784301758
+599941,EXC,1976-06-22,5.5278167724609375
+599942,EXC,1976-06-23,5.572397232055664
+599943,EXC,1976-06-24,5.572397232055664
+599944,EXC,1976-06-25,5.66155481338501
+599945,EXC,1976-06-28,5.66155481338501
+599946,EXC,1976-06-29,5.706133842468262
+599947,EXC,1976-06-30,5.66155481338501
+599948,EXC,1976-07-01,5.616975784301758
+599949,EXC,1976-07-02,5.66155481338501
+599950,EXC,1976-07-06,5.616975784301758
+599951,EXC,1976-07-07,5.706133842468262
+599952,EXC,1976-07-08,5.706133842468262
+599953,EXC,1976-07-09,5.750712871551514
+599954,EXC,1976-07-12,5.750712871551514
+599955,EXC,1976-07-13,5.839871883392334
+599956,EXC,1976-07-14,5.884450912475586
+599957,EXC,1976-07-15,5.795291900634766
+599958,EXC,1976-07-16,5.795291900634766
+599959,EXC,1976-07-19,5.795291900634766
+599960,EXC,1976-07-20,5.795291900634766
+599961,EXC,1976-07-21,5.839871883392334
+599962,EXC,1976-07-22,5.795291900634766
+599963,EXC,1976-07-23,5.884450912475586
+599964,EXC,1976-07-26,5.795291900634766
+599965,EXC,1976-07-27,5.795291900634766
+599966,EXC,1976-07-28,5.750712871551514
+599967,EXC,1976-07-29,5.750712871551514
+599968,EXC,1976-07-30,5.839871883392334
+599969,EXC,1976-08-02,5.884450912475586
+599970,EXC,1976-08-03,5.839871883392334
+599971,EXC,1976-08-04,5.884450912475586
+599972,EXC,1976-08-05,5.97360897064209
+599973,EXC,1976-08-06,5.97360897064209
+599974,EXC,1976-08-09,6.018187999725342
+599975,EXC,1976-08-10,6.018187999725342
+599976,EXC,1976-08-11,6.107347011566162
+599977,EXC,1976-08-12,6.107347011566162
+599978,EXC,1976-08-13,6.062767028808594
+599979,EXC,1976-08-16,6.107347011566162
+599980,EXC,1976-08-17,6.107347011566162
+599981,EXC,1976-08-18,6.151926040649414
+599982,EXC,1976-08-19,6.062767028808594
+599983,EXC,1976-08-20,6.107347011566162
+599984,EXC,1976-08-23,5.884450912475586
+599985,EXC,1976-08-24,5.884450912475586
+599986,EXC,1976-08-25,5.884450912475586
+599987,EXC,1976-08-26,5.929029941558838
+599988,EXC,1976-08-27,5.884450912475586
+599989,EXC,1976-08-30,5.929029941558838
+599990,EXC,1976-08-31,5.884450912475586
+599991,EXC,1976-09-01,5.929029941558838
+599992,EXC,1976-09-02,5.929029941558838
+599993,EXC,1976-09-03,5.97360897064209
+599994,EXC,1976-09-07,6.018187999725342
+599995,EXC,1976-09-08,6.018187999725342
+599996,EXC,1976-09-09,6.062767028808594
+599997,EXC,1976-09-10,6.062767028808594
+599998,EXC,1976-09-13,6.062767028808594
+599999,EXC,1976-09-14,6.062767028808594
+600000,EXC,1976-09-15,6.018187999725342
+600001,EXC,1976-09-16,6.107347011566162
+600002,EXC,1976-09-17,6.196505069732666
+600003,EXC,1976-09-20,6.241084098815918
+600004,EXC,1976-09-21,6.28566312789917
+600005,EXC,1976-09-22,6.196505069732666
+600006,EXC,1976-09-23,6.196505069732666
+600007,EXC,1976-09-24,6.196505069732666
+600008,EXC,1976-09-27,6.196505069732666
+600009,EXC,1976-09-28,6.241084098815918
+600010,EXC,1976-09-29,6.241084098815918
+600011,EXC,1976-09-30,6.241084098815918
+600012,EXC,1976-10-01,6.196505069732666
+600013,EXC,1976-10-04,6.241084098815918
+600014,EXC,1976-10-05,6.196505069732666
+600015,EXC,1976-10-06,6.196505069732666
+600016,EXC,1976-10-07,6.28566312789917
+600017,EXC,1976-10-08,6.241084098815918
+600018,EXC,1976-10-11,6.241084098815918
+600019,EXC,1976-10-12,6.241084098815918
+600020,EXC,1976-10-13,6.241084098815918
+600021,EXC,1976-10-14,6.241084098815918
+600022,EXC,1976-10-15,6.196505069732666
+600023,EXC,1976-10-18,6.151926040649414
+600024,EXC,1976-10-19,6.151926040649414
+600025,EXC,1976-10-20,6.107347011566162
+600026,EXC,1976-10-21,6.151926040649414
+600027,EXC,1976-10-22,6.062767028808594
+600028,EXC,1976-10-25,6.107347011566162
+600029,EXC,1976-10-26,6.107347011566162
+600030,EXC,1976-10-27,6.151926040649414
+600031,EXC,1976-10-28,6.151926040649414
+600032,EXC,1976-10-29,6.151926040649414
+600033,EXC,1976-11-01,6.241084098815918
+600034,EXC,1976-11-03,6.151926040649414
+600035,EXC,1976-11-04,6.196505069732666
+600036,EXC,1976-11-05,6.062767028808594
+600037,EXC,1976-11-08,6.018187999725342
+600038,EXC,1976-11-09,6.018187999725342
+600039,EXC,1976-11-10,6.018187999725342
+600040,EXC,1976-11-11,6.018187999725342
+600041,EXC,1976-11-12,6.062767028808594
+600042,EXC,1976-11-15,5.97360897064209
+600043,EXC,1976-11-16,5.929029941558838
+600044,EXC,1976-11-17,5.97360897064209
+600045,EXC,1976-11-18,5.929029941558838
+600046,EXC,1976-11-19,5.97360897064209
+600047,EXC,1976-11-22,5.97360897064209
+600048,EXC,1976-11-23,6.018187999725342
+600049,EXC,1976-11-24,5.97360897064209
+600050,EXC,1976-11-26,6.062767028808594
+600051,EXC,1976-11-29,5.97360897064209
+600052,EXC,1976-11-30,5.97360897064209
+600053,EXC,1976-12-01,5.97360897064209
+600054,EXC,1976-12-02,6.018187999725342
+600055,EXC,1976-12-03,6.062767028808594
+600056,EXC,1976-12-06,6.062767028808594
+600057,EXC,1976-12-07,6.062767028808594
+600058,EXC,1976-12-08,6.107347011566162
+600059,EXC,1976-12-09,6.062767028808594
+600060,EXC,1976-12-10,6.151926040649414
+600061,EXC,1976-12-13,6.151926040649414
+600062,EXC,1976-12-14,6.151926040649414
+600063,EXC,1976-12-15,6.151926040649414
+600064,EXC,1976-12-16,6.018187999725342
+600065,EXC,1976-12-17,6.062767028808594
+600066,EXC,1976-12-20,6.107347011566162
+600067,EXC,1976-12-21,6.107347011566162
+600068,EXC,1976-12-22,6.151926040649414
+600069,EXC,1976-12-23,6.196505069732666
+600070,EXC,1976-12-27,6.196505069732666
+600071,EXC,1976-12-28,6.241084098815918
+600072,EXC,1976-12-29,6.330243110656738
+600073,EXC,1976-12-30,6.28566312789917
+600074,EXC,1976-12-31,6.37482213973999
+600075,EXC,1977-01-03,6.419401168823242
+600076,EXC,1977-01-04,6.419401168823242
+600077,EXC,1977-01-05,6.37482213973999
+600078,EXC,1977-01-06,6.419401168823242
+600079,EXC,1977-01-07,6.37482213973999
+600080,EXC,1977-01-10,6.419401168823242
+600081,EXC,1977-01-11,6.330243110656738
+600082,EXC,1977-01-12,6.28566312789917
+600083,EXC,1977-01-13,6.330243110656738
+600084,EXC,1977-01-14,6.37482213973999
+600085,EXC,1977-01-17,6.37482213973999
+600086,EXC,1977-01-18,6.37482213973999
+600087,EXC,1977-01-19,6.330243110656738
+600088,EXC,1977-01-20,6.508559226989746
+600089,EXC,1977-01-21,6.508559226989746
+600090,EXC,1977-01-24,6.597717761993408
+600091,EXC,1977-01-25,6.55313777923584
+600092,EXC,1977-01-26,6.597717761993408
+600093,EXC,1977-01-27,6.508559226989746
+600094,EXC,1977-01-28,6.508559226989746
+600095,EXC,1977-01-31,6.463980197906494
+600096,EXC,1977-02-01,6.463980197906494
+600097,EXC,1977-02-02,6.463980197906494
+600098,EXC,1977-02-03,6.463980197906494
+600099,EXC,1977-02-04,6.463980197906494
+600100,EXC,1977-02-07,6.463980197906494
+600101,EXC,1977-02-08,6.419401168823242
+600102,EXC,1977-02-09,6.419401168823242
+600103,EXC,1977-02-10,6.37482213973999
+600104,EXC,1977-02-11,6.37482213973999
+600105,EXC,1977-02-14,6.419401168823242
+600106,EXC,1977-02-15,6.419401168823242
+600107,EXC,1977-02-16,6.463980197906494
+600108,EXC,1977-02-17,6.419401168823242
+600109,EXC,1977-02-18,6.419401168823242
+600110,EXC,1977-02-22,6.37482213973999
+600111,EXC,1977-02-23,6.37482213973999
+600112,EXC,1977-02-24,6.37482213973999
+600113,EXC,1977-02-25,6.37482213973999
+600114,EXC,1977-02-28,6.241084098815918
+600115,EXC,1977-03-01,6.28566312789917
+600116,EXC,1977-03-02,6.241084098815918
+600117,EXC,1977-03-03,6.330243110656738
+600118,EXC,1977-03-04,6.28566312789917
+600119,EXC,1977-03-07,6.330243110656738
+600120,EXC,1977-03-08,6.241084098815918
+600121,EXC,1977-03-09,6.196505069732666
+600122,EXC,1977-03-10,6.196505069732666
+600123,EXC,1977-03-11,6.196505069732666
+600124,EXC,1977-03-14,6.28566312789917
+600125,EXC,1977-03-15,6.28566312789917
+600126,EXC,1977-03-16,6.28566312789917
+600127,EXC,1977-03-17,6.241084098815918
+600128,EXC,1977-03-18,6.241084098815918
+600129,EXC,1977-03-21,6.196505069732666
+600130,EXC,1977-03-22,6.241084098815918
+600131,EXC,1977-03-23,6.196505069732666
+600132,EXC,1977-03-24,6.196505069732666
+600133,EXC,1977-03-25,6.151926040649414
+600134,EXC,1977-03-28,6.55313777923584
+600135,EXC,1977-03-29,6.597717761993408
+600136,EXC,1977-03-30,6.55313777923584
+600137,EXC,1977-03-31,6.597717761993408
+600138,EXC,1977-04-01,6.731454849243164
+600139,EXC,1977-04-04,6.776033878326416
+600140,EXC,1977-04-05,6.731454849243164
+600141,EXC,1977-04-06,6.776033878326416
+600142,EXC,1977-04-07,6.776033878326416
+600143,EXC,1977-04-11,6.776033878326416
+600144,EXC,1977-04-12,6.776033878326416
+600145,EXC,1977-04-13,6.820612907409668
+600146,EXC,1977-04-14,6.776033878326416
+600147,EXC,1977-04-15,6.820612907409668
+600148,EXC,1977-04-18,6.776033878326416
+600149,EXC,1977-04-19,6.820612907409668
+600150,EXC,1977-04-20,6.820612907409668
+600151,EXC,1977-04-21,6.776033878326416
+600152,EXC,1977-04-22,6.820612907409668
+600153,EXC,1977-04-25,6.820612907409668
+600154,EXC,1977-04-26,6.776033878326416
+600155,EXC,1977-04-27,6.776033878326416
+600156,EXC,1977-04-28,6.776033878326416
+600157,EXC,1977-04-29,6.820612907409668
+600158,EXC,1977-05-02,6.865192890167236
+600159,EXC,1977-05-03,6.820612907409668
+600160,EXC,1977-05-04,6.820612907409668
+600161,EXC,1977-05-05,6.820612907409668
+600162,EXC,1977-05-06,6.909771919250488
+600163,EXC,1977-05-09,6.909771919250488
+600164,EXC,1977-05-10,6.865192890167236
+600165,EXC,1977-05-11,6.909771919250488
+600166,EXC,1977-05-12,6.865192890167236
+600167,EXC,1977-05-13,6.909771919250488
+600168,EXC,1977-05-16,6.95435094833374
+600169,EXC,1977-05-17,6.95435094833374
+600170,EXC,1977-05-18,7.043509006500244
+600171,EXC,1977-05-19,7.043509006500244
+600172,EXC,1977-05-20,6.998929977416992
+600173,EXC,1977-05-23,7.088088035583496
+600174,EXC,1977-05-24,7.1326680183410645
+600175,EXC,1977-05-25,7.043509006500244
+600176,EXC,1977-05-26,6.820612907409668
+600177,EXC,1977-05-27,6.909771919250488
+600178,EXC,1977-05-31,6.865192890167236
+600179,EXC,1977-06-01,6.865192890167236
+600180,EXC,1977-06-02,6.820612907409668
+600181,EXC,1977-06-03,6.865192890167236
+600182,EXC,1977-06-06,6.909771919250488
+600183,EXC,1977-06-07,6.909771919250488
+600184,EXC,1977-06-08,6.865192890167236
+600185,EXC,1977-06-09,6.95435094833374
+600186,EXC,1977-06-10,6.909771919250488
+600187,EXC,1977-06-13,6.909771919250488
+600188,EXC,1977-06-14,7.043509006500244
+600189,EXC,1977-06-15,7.043509006500244
+600190,EXC,1977-06-16,7.043509006500244
+600191,EXC,1977-06-17,7.043509006500244
+600192,EXC,1977-06-20,7.1326680183410645
+600193,EXC,1977-06-21,7.1326680183410645
+600194,EXC,1977-06-22,7.1326680183410645
+600195,EXC,1977-06-23,7.1326680183410645
+600196,EXC,1977-06-24,7.221826076507568
+600197,EXC,1977-06-27,7.1326680183410645
+600198,EXC,1977-06-28,7.177247047424316
+600199,EXC,1977-06-29,7.221826076507568
+600200,EXC,1977-06-30,7.221826076507568
+600201,EXC,1977-07-01,7.26640510559082
+600202,EXC,1977-07-05,7.310984134674072
+600203,EXC,1977-07-06,7.355563163757324
+600204,EXC,1977-07-07,7.355563163757324
+600205,EXC,1977-07-08,7.400143146514893
+600206,EXC,1977-07-11,7.444722175598144
+600207,EXC,1977-07-12,7.444722175598144
+600208,EXC,1977-07-13,7.444722175598144
+600209,EXC,1977-07-15,7.444722175598144
+600210,EXC,1977-07-18,7.489301204681396
+600211,EXC,1977-07-19,7.444722175598144
+600212,EXC,1977-07-20,7.444722175598144
+600213,EXC,1977-07-21,7.489301204681396
+600214,EXC,1977-07-22,7.489301204681396
+600215,EXC,1977-07-25,7.310984134674072
+600216,EXC,1977-07-26,7.355563163757324
+600217,EXC,1977-07-27,7.310984134674072
+600218,EXC,1977-07-28,7.221826076507568
+600219,EXC,1977-07-29,7.26640510559082
+600220,EXC,1977-08-01,7.26640510559082
+600221,EXC,1977-08-02,7.310984134674072
+600222,EXC,1977-08-03,7.221826076507568
+600223,EXC,1977-08-04,7.26640510559082
+600224,EXC,1977-08-05,7.26640510559082
+600225,EXC,1977-08-08,7.310984134674072
+600226,EXC,1977-08-09,7.310984134674072
+600227,EXC,1977-08-10,7.310984134674072
+600228,EXC,1977-08-11,7.355563163757324
+600229,EXC,1977-08-12,7.355563163757324
+600230,EXC,1977-08-15,7.400143146514893
+600231,EXC,1977-08-16,7.400143146514893
+600232,EXC,1977-08-17,7.444722175598144
+600233,EXC,1977-08-18,7.444722175598144
+600234,EXC,1977-08-19,7.400143146514893
+600235,EXC,1977-08-22,7.400143146514893
+600236,EXC,1977-08-23,7.400143146514893
+600237,EXC,1977-08-24,7.400143146514893
+600238,EXC,1977-08-25,7.444722175598144
+600239,EXC,1977-08-26,7.177247047424316
+600240,EXC,1977-08-29,7.177247047424316
+600241,EXC,1977-08-30,7.221826076507568
+600242,EXC,1977-08-31,7.1326680183410645
+600243,EXC,1977-09-01,7.1326680183410645
+600244,EXC,1977-09-02,7.221826076507568
+600245,EXC,1977-09-06,7.221826076507568
+600246,EXC,1977-09-07,7.26640510559082
+600247,EXC,1977-09-08,7.1326680183410645
+600248,EXC,1977-09-09,7.1326680183410645
+600249,EXC,1977-09-12,7.1326680183410645
+600250,EXC,1977-09-13,7.043509006500244
+600251,EXC,1977-09-14,7.043509006500244
+600252,EXC,1977-09-15,7.088088035583496
+600253,EXC,1977-09-16,7.043509006500244
+600254,EXC,1977-09-19,7.043509006500244
+600255,EXC,1977-09-20,6.95435094833374
+600256,EXC,1977-09-21,6.909771919250488
+600257,EXC,1977-09-22,6.820612907409668
+600258,EXC,1977-09-23,6.865192890167236
+600259,EXC,1977-09-26,6.820612907409668
+600260,EXC,1977-09-27,6.909771919250488
+600261,EXC,1977-09-28,7.043509006500244
+600262,EXC,1977-09-29,7.088088035583496
+600263,EXC,1977-09-30,7.1326680183410645
+600264,EXC,1977-10-03,7.177247047424316
+600265,EXC,1977-10-04,7.1326680183410645
+600266,EXC,1977-10-05,7.1326680183410645
+600267,EXC,1977-10-06,7.177247047424316
+600268,EXC,1977-10-07,7.1326680183410645
+600269,EXC,1977-10-10,7.177247047424316
+600270,EXC,1977-10-11,7.177247047424316
+600271,EXC,1977-10-12,7.177247047424316
+600272,EXC,1977-10-13,7.177247047424316
+600273,EXC,1977-10-14,7.177247047424316
+600274,EXC,1977-10-17,7.088088035583496
+600275,EXC,1977-10-18,7.177247047424316
+600276,EXC,1977-10-19,7.177247047424316
+600277,EXC,1977-10-20,7.088088035583496
+600278,EXC,1977-10-21,7.177247047424316
+600279,EXC,1977-10-24,7.1326680183410645
+600280,EXC,1977-10-25,7.088088035583496
+600281,EXC,1977-10-26,7.1326680183410645
+600282,EXC,1977-10-27,7.088088035583496
+600283,EXC,1977-10-28,7.1326680183410645
+600284,EXC,1977-10-31,7.1326680183410645
+600285,EXC,1977-11-01,7.177247047424316
+600286,EXC,1977-11-02,7.177247047424316
+600287,EXC,1977-11-03,7.221826076507568
+600288,EXC,1977-11-04,7.043509006500244
+600289,EXC,1977-11-07,7.088088035583496
+600290,EXC,1977-11-08,7.1326680183410645
+600291,EXC,1977-11-09,7.1326680183410645
+600292,EXC,1977-11-10,7.1326680183410645
+600293,EXC,1977-11-11,7.1326680183410645
+600294,EXC,1977-11-14,7.088088035583496
+600295,EXC,1977-11-15,7.043509006500244
+600296,EXC,1977-11-16,7.088088035583496
+600297,EXC,1977-11-17,7.1326680183410645
+600298,EXC,1977-11-18,7.043509006500244
+600299,EXC,1977-11-21,7.088088035583496
+600300,EXC,1977-11-22,7.088088035583496
+600301,EXC,1977-11-23,7.1326680183410645
+600302,EXC,1977-11-25,7.1326680183410645
+600303,EXC,1977-11-28,7.1326680183410645
+600304,EXC,1977-11-29,7.088088035583496
+600305,EXC,1977-11-30,7.043509006500244
+600306,EXC,1977-12-01,7.088088035583496
+600307,EXC,1977-12-02,7.1326680183410645
+600308,EXC,1977-12-05,7.1326680183410645
+600309,EXC,1977-12-06,7.088088035583496
+600310,EXC,1977-12-07,7.088088035583496
+600311,EXC,1977-12-08,7.088088035583496
+600312,EXC,1977-12-09,7.088088035583496
+600313,EXC,1977-12-12,6.998929977416992
+600314,EXC,1977-12-13,7.043509006500244
+600315,EXC,1977-12-14,6.998929977416992
+600316,EXC,1977-12-15,7.043509006500244
+600317,EXC,1977-12-16,6.998929977416992
+600318,EXC,1977-12-19,6.909771919250488
+600319,EXC,1977-12-20,6.909771919250488
+600320,EXC,1977-12-21,6.865192890167236
+600321,EXC,1977-12-22,6.95435094833374
+600322,EXC,1977-12-23,6.998929977416992
+600323,EXC,1977-12-27,7.043509006500244
+600324,EXC,1977-12-28,6.998929977416992
+600325,EXC,1977-12-29,6.998929977416992
+600326,EXC,1977-12-30,6.998929977416992
+600327,EXC,1978-01-03,6.998929977416992
+600328,EXC,1978-01-04,6.95435094833374
+600329,EXC,1978-01-05,6.865192890167236
+600330,EXC,1978-01-06,6.909771919250488
+600331,EXC,1978-01-09,6.865192890167236
+600332,EXC,1978-01-10,6.776033878326416
+600333,EXC,1978-01-11,6.820612907409668
+600334,EXC,1978-01-12,6.820612907409668
+600335,EXC,1978-01-13,6.820612907409668
+600336,EXC,1978-01-16,6.820612907409668
+600337,EXC,1978-01-17,6.865192890167236
+600338,EXC,1978-01-18,6.820612907409668
+600339,EXC,1978-01-19,6.820612907409668
+600340,EXC,1978-01-20,6.820612907409668
+600341,EXC,1978-01-23,6.776033878326416
+600342,EXC,1978-01-24,6.776033878326416
+600343,EXC,1978-01-25,6.776033878326416
+600344,EXC,1978-01-26,6.731454849243164
+600345,EXC,1978-01-27,6.776033878326416
+600346,EXC,1978-01-30,6.820612907409668
+600347,EXC,1978-01-31,6.776033878326416
+600348,EXC,1978-02-01,6.820612907409668
+600349,EXC,1978-02-02,6.820612907409668
+600350,EXC,1978-02-03,6.820612907409668
+600351,EXC,1978-02-06,6.776033878326416
+600352,EXC,1978-02-07,6.820612907409668
+600353,EXC,1978-02-08,6.820612907409668
+600354,EXC,1978-02-09,6.776033878326416
+600355,EXC,1978-02-10,6.865192890167236
+600356,EXC,1978-02-13,6.820612907409668
+600357,EXC,1978-02-14,6.820612907409668
+600358,EXC,1978-02-15,6.865192890167236
+600359,EXC,1978-02-16,6.909771919250488
+600360,EXC,1978-02-17,6.865192890167236
+600361,EXC,1978-02-21,6.776033878326416
+600362,EXC,1978-02-22,6.865192890167236
+600363,EXC,1978-02-23,6.64229679107666
+600364,EXC,1978-02-24,6.597717761993408
+600365,EXC,1978-02-27,6.64229679107666
+600366,EXC,1978-02-28,6.597717761993408
+600367,EXC,1978-03-01,6.64229679107666
+600368,EXC,1978-03-02,6.597717761993408
+600369,EXC,1978-03-03,6.597717761993408
+600370,EXC,1978-03-06,6.597717761993408
+600371,EXC,1978-03-07,6.597717761993408
+600372,EXC,1978-03-08,6.64229679107666
+600373,EXC,1978-03-09,6.597717761993408
+600374,EXC,1978-03-10,6.686875820159912
+600375,EXC,1978-03-13,6.776033878326416
+600376,EXC,1978-03-14,6.776033878326416
+600377,EXC,1978-03-15,6.731454849243164
+600378,EXC,1978-03-16,6.731454849243164
+600379,EXC,1978-03-17,6.686875820159912
+600380,EXC,1978-03-20,6.686875820159912
+600381,EXC,1978-03-21,6.64229679107666
+600382,EXC,1978-03-22,6.686875820159912
+600383,EXC,1978-03-23,6.686875820159912
+600384,EXC,1978-03-27,6.686875820159912
+600385,EXC,1978-03-28,6.64229679107666
+600386,EXC,1978-03-29,6.686875820159912
+600387,EXC,1978-03-30,6.64229679107666
+600388,EXC,1978-03-31,6.686875820159912
+600389,EXC,1978-04-03,6.64229679107666
+600390,EXC,1978-04-04,6.686875820159912
+600391,EXC,1978-04-05,6.686875820159912
+600392,EXC,1978-04-06,6.64229679107666
+600393,EXC,1978-04-07,6.64229679107666
+600394,EXC,1978-04-10,6.597717761993408
+600395,EXC,1978-04-11,6.597717761993408
+600396,EXC,1978-04-12,6.64229679107666
+600397,EXC,1978-04-13,6.597717761993408
+600398,EXC,1978-04-14,6.597717761993408
+600399,EXC,1978-04-17,6.55313777923584
+600400,EXC,1978-04-18,6.55313777923584
+600401,EXC,1978-04-19,6.597717761993408
+600402,EXC,1978-04-20,6.55313777923584
+600403,EXC,1978-04-21,6.55313777923584
+600404,EXC,1978-04-24,6.55313777923584
+600405,EXC,1978-04-25,6.597717761993408
+600406,EXC,1978-04-26,6.55313777923584
+600407,EXC,1978-04-27,6.508559226989746
+600408,EXC,1978-04-28,6.55313777923584
+600409,EXC,1978-05-01,6.508559226989746
+600410,EXC,1978-05-02,6.55313777923584
+600411,EXC,1978-05-03,6.55313777923584
+600412,EXC,1978-05-04,6.508559226989746
+600413,EXC,1978-05-05,6.463980197906494
+600414,EXC,1978-05-08,6.463980197906494
+600415,EXC,1978-05-09,6.463980197906494
+600416,EXC,1978-05-10,6.508559226989746
+600417,EXC,1978-05-11,6.508559226989746
+600418,EXC,1978-05-12,6.419401168823242
+600419,EXC,1978-05-15,6.463980197906494
+600420,EXC,1978-05-16,6.463980197906494
+600421,EXC,1978-05-17,6.463980197906494
+600422,EXC,1978-05-18,6.463980197906494
+600423,EXC,1978-05-19,6.463980197906494
+600424,EXC,1978-05-22,6.508559226989746
+600425,EXC,1978-05-23,6.28566312789917
+600426,EXC,1978-05-24,6.196505069732666
+600427,EXC,1978-05-25,6.241084098815918
+600428,EXC,1978-05-26,6.241084098815918
+600429,EXC,1978-05-30,6.330243110656738
+600430,EXC,1978-05-31,6.241084098815918
+600431,EXC,1978-06-01,6.28566312789917
+600432,EXC,1978-06-02,6.28566312789917
+600433,EXC,1978-06-05,6.28566312789917
+600434,EXC,1978-06-06,6.330243110656738
+600435,EXC,1978-06-07,6.330243110656738
+600436,EXC,1978-06-08,6.241084098815918
+600437,EXC,1978-06-09,6.241084098815918
+600438,EXC,1978-06-12,6.241084098815918
+600439,EXC,1978-06-13,6.241084098815918
+600440,EXC,1978-06-14,6.28566312789917
+600441,EXC,1978-06-15,6.241084098815918
+600442,EXC,1978-06-16,6.241084098815918
+600443,EXC,1978-06-19,6.196505069732666
+600444,EXC,1978-06-20,6.107347011566162
+600445,EXC,1978-06-21,6.062767028808594
+600446,EXC,1978-06-22,6.107347011566162
+600447,EXC,1978-06-23,6.107347011566162
+600448,EXC,1978-06-26,6.107347011566162
+600449,EXC,1978-06-27,6.196505069732666
+600450,EXC,1978-06-28,6.241084098815918
+600451,EXC,1978-06-29,6.241084098815918
+600452,EXC,1978-06-30,6.241084098815918
+600453,EXC,1978-07-03,6.196505069732666
+600454,EXC,1978-07-05,6.151926040649414
+600455,EXC,1978-07-06,6.196505069732666
+600456,EXC,1978-07-07,6.241084098815918
+600457,EXC,1978-07-10,6.196505069732666
+600458,EXC,1978-07-11,6.241084098815918
+600459,EXC,1978-07-12,6.28566312789917
+600460,EXC,1978-07-13,6.330243110656738
+600461,EXC,1978-07-14,6.28566312789917
+600462,EXC,1978-07-17,6.28566312789917
+600463,EXC,1978-07-18,6.330243110656738
+600464,EXC,1978-07-19,6.37482213973999
+600465,EXC,1978-07-20,6.330243110656738
+600466,EXC,1978-07-21,6.330243110656738
+600467,EXC,1978-07-24,6.330243110656738
+600468,EXC,1978-07-25,6.330243110656738
+600469,EXC,1978-07-26,6.28566312789917
+600470,EXC,1978-07-27,6.419401168823242
+600471,EXC,1978-07-28,6.419401168823242
+600472,EXC,1978-07-31,6.508559226989746
+600473,EXC,1978-08-01,6.508559226989746
+600474,EXC,1978-08-02,6.508559226989746
+600475,EXC,1978-08-03,6.463980197906494
+600476,EXC,1978-08-04,6.508559226989746
+600477,EXC,1978-08-07,6.508559226989746
+600478,EXC,1978-08-08,6.508559226989746
+600479,EXC,1978-08-09,6.463980197906494
+600480,EXC,1978-08-10,6.508559226989746
+600481,EXC,1978-08-11,6.508559226989746
+600482,EXC,1978-08-14,6.508559226989746
+600483,EXC,1978-08-15,6.55313777923584
+600484,EXC,1978-08-16,6.55313777923584
+600485,EXC,1978-08-17,6.508559226989746
+600486,EXC,1978-08-18,6.55313777923584
+600487,EXC,1978-08-21,6.597717761993408
+600488,EXC,1978-08-22,6.64229679107666
+600489,EXC,1978-08-23,6.64229679107666
+600490,EXC,1978-08-24,6.330243110656738
+600491,EXC,1978-08-25,6.463980197906494
+600492,EXC,1978-08-28,6.330243110656738
+600493,EXC,1978-08-29,6.37482213973999
+600494,EXC,1978-08-30,6.37482213973999
+600495,EXC,1978-08-31,6.37482213973999
+600496,EXC,1978-09-01,6.37482213973999
+600497,EXC,1978-09-05,6.330243110656738
+600498,EXC,1978-09-06,6.330243110656738
+600499,EXC,1978-09-07,6.330243110656738
+600500,EXC,1978-09-08,6.37482213973999
+600501,EXC,1978-09-11,6.330243110656738
+600502,EXC,1978-09-12,6.330243110656738
+600503,EXC,1978-09-13,6.28566312789917
+600504,EXC,1978-09-14,6.241084098815918
+600505,EXC,1978-09-15,6.330243110656738
+600506,EXC,1978-09-18,6.330243110656738
+600507,EXC,1978-09-19,6.330243110656738
+600508,EXC,1978-09-20,6.28566312789917
+600509,EXC,1978-09-21,6.28566312789917
+600510,EXC,1978-09-22,6.241084098815918
+600511,EXC,1978-09-25,6.28566312789917
+600512,EXC,1978-09-26,6.28566312789917
+600513,EXC,1978-09-27,6.330243110656738
+600514,EXC,1978-09-28,6.241084098815918
+600515,EXC,1978-09-29,6.330243110656738
+600516,EXC,1978-10-02,6.28566312789917
+600517,EXC,1978-10-03,6.241084098815918
+600518,EXC,1978-10-04,6.330243110656738
+600519,EXC,1978-10-05,6.28566312789917
+600520,EXC,1978-10-06,6.330243110656738
+600521,EXC,1978-10-09,6.330243110656738
+600522,EXC,1978-10-10,6.28566312789917
+600523,EXC,1978-10-11,6.330243110656738
+600524,EXC,1978-10-12,6.28566312789917
+600525,EXC,1978-10-13,6.241084098815918
+600526,EXC,1978-10-16,6.330243110656738
+600527,EXC,1978-10-17,6.28566312789917
+600528,EXC,1978-10-18,6.330243110656738
+600529,EXC,1978-10-19,6.241084098815918
+600530,EXC,1978-10-20,6.28566312789917
+600531,EXC,1978-10-23,6.241084098815918
+600532,EXC,1978-10-24,6.196505069732666
+600533,EXC,1978-10-25,6.241084098815918
+600534,EXC,1978-10-26,6.196505069732666
+600535,EXC,1978-10-27,6.107347011566162
+600536,EXC,1978-10-30,6.107347011566162
+600537,EXC,1978-10-31,6.062767028808594
+600538,EXC,1978-11-01,6.107347011566162
+600539,EXC,1978-11-02,6.018187999725342
+600540,EXC,1978-11-03,6.062767028808594
+600541,EXC,1978-11-06,6.107347011566162
+600542,EXC,1978-11-07,6.018187999725342
+600543,EXC,1978-11-08,6.018187999725342
+600544,EXC,1978-11-09,5.929029941558838
+600545,EXC,1978-11-10,5.97360897064209
+600546,EXC,1978-11-13,5.884450912475586
+600547,EXC,1978-11-14,5.884450912475586
+600548,EXC,1978-11-15,5.839871883392334
+600549,EXC,1978-11-16,5.839871883392334
+600550,EXC,1978-11-17,5.884450912475586
+600551,EXC,1978-11-20,5.97360897064209
+600552,EXC,1978-11-21,5.929029941558838
+600553,EXC,1978-11-22,5.884450912475586
+600554,EXC,1978-11-24,5.884450912475586
+600555,EXC,1978-11-27,5.839871883392334
+600556,EXC,1978-11-28,5.884450912475586
+600557,EXC,1978-11-29,5.839871883392334
+600558,EXC,1978-11-30,5.795291900634766
+600559,EXC,1978-12-01,5.795291900634766
+600560,EXC,1978-12-04,5.795291900634766
+600561,EXC,1978-12-05,5.839871883392334
+600562,EXC,1978-12-06,5.839871883392334
+600563,EXC,1978-12-07,5.795291900634766
+600564,EXC,1978-12-08,5.795291900634766
+600565,EXC,1978-12-11,5.795291900634766
+600566,EXC,1978-12-12,5.795291900634766
+600567,EXC,1978-12-13,5.795291900634766
+600568,EXC,1978-12-14,5.750712871551514
+600569,EXC,1978-12-15,5.66155481338501
+600570,EXC,1978-12-18,5.438659191131592
+600571,EXC,1978-12-19,5.5278167724609375
+600572,EXC,1978-12-20,5.483238220214844
+600573,EXC,1978-12-21,5.438659191131592
+600574,EXC,1978-12-22,5.572397232055664
+600575,EXC,1978-12-26,5.572397232055664
+600576,EXC,1978-12-27,5.483238220214844
+600577,EXC,1978-12-28,5.5278167724609375
+600578,EXC,1978-12-29,5.5278167724609375
+600579,EXC,1979-01-02,5.706133842468262
+600580,EXC,1979-01-03,5.795291900634766
+600581,EXC,1979-01-04,5.97360897064209
+600582,EXC,1979-01-05,6.018187999725342
+600583,EXC,1979-01-08,6.018187999725342
+600584,EXC,1979-01-09,6.018187999725342
+600585,EXC,1979-01-10,6.018187999725342
+600586,EXC,1979-01-11,5.929029941558838
+600587,EXC,1979-01-12,5.97360897064209
+600588,EXC,1979-01-15,5.97360897064209
+600589,EXC,1979-01-16,5.97360897064209
+600590,EXC,1979-01-17,6.018187999725342
+600591,EXC,1979-01-18,5.929029941558838
+600592,EXC,1979-01-19,6.018187999725342
+600593,EXC,1979-01-22,5.97360897064209
+600594,EXC,1979-01-23,5.97360897064209
+600595,EXC,1979-01-24,6.018187999725342
+600596,EXC,1979-01-25,6.018187999725342
+600597,EXC,1979-01-26,6.151926040649414
+600598,EXC,1979-01-29,6.196505069732666
+600599,EXC,1979-01-30,6.196505069732666
+600600,EXC,1979-01-31,6.151926040649414
+600601,EXC,1979-02-01,6.107347011566162
+600602,EXC,1979-02-02,6.107347011566162
+600603,EXC,1979-02-05,6.107347011566162
+600604,EXC,1979-02-06,6.062767028808594
+600605,EXC,1979-02-07,6.151926040649414
+600606,EXC,1979-02-08,6.062767028808594
+600607,EXC,1979-02-09,6.151926040649414
+600608,EXC,1979-02-12,6.151926040649414
+600609,EXC,1979-02-13,6.151926040649414
+600610,EXC,1979-02-14,6.107347011566162
+600611,EXC,1979-02-15,6.062767028808594
+600612,EXC,1979-02-16,6.196505069732666
+600613,EXC,1979-02-20,5.884450912475586
+600614,EXC,1979-02-21,5.839871883392334
+600615,EXC,1979-02-22,5.884450912475586
+600616,EXC,1979-02-23,5.795291900634766
+600617,EXC,1979-02-26,5.839871883392334
+600618,EXC,1979-02-27,5.795291900634766
+600619,EXC,1979-02-28,5.795291900634766
+600620,EXC,1979-03-01,5.884450912475586
+600621,EXC,1979-03-02,5.884450912475586
+600622,EXC,1979-03-05,5.839871883392334
+600623,EXC,1979-03-06,5.839871883392334
+600624,EXC,1979-03-07,5.795291900634766
+600625,EXC,1979-03-08,5.839871883392334
+600626,EXC,1979-03-09,5.884450912475586
+600627,EXC,1979-03-12,5.884450912475586
+600628,EXC,1979-03-13,5.839871883392334
+600629,EXC,1979-03-14,5.839871883392334
+600630,EXC,1979-03-15,5.839871883392334
+600631,EXC,1979-03-16,5.839871883392334
+600632,EXC,1979-03-19,5.839871883392334
+600633,EXC,1979-03-20,5.839871883392334
+600634,EXC,1979-03-21,5.795291900634766
+600635,EXC,1979-03-22,5.839871883392334
+600636,EXC,1979-03-23,5.884450912475586
+600637,EXC,1979-03-26,5.795291900634766
+600638,EXC,1979-03-27,5.839871883392334
+600639,EXC,1979-03-28,5.839871883392334
+600640,EXC,1979-03-29,5.839871883392334
+600641,EXC,1979-03-30,5.839871883392334
+600642,EXC,1979-04-02,5.750712871551514
+600643,EXC,1979-04-03,5.795291900634766
+600644,EXC,1979-04-04,5.795291900634766
+600645,EXC,1979-04-05,5.839871883392334
+600646,EXC,1979-04-06,5.795291900634766
+600647,EXC,1979-04-09,5.839871883392334
+600648,EXC,1979-04-10,5.795291900634766
+600649,EXC,1979-04-11,5.839871883392334
+600650,EXC,1979-04-12,5.884450912475586
+600651,EXC,1979-04-16,5.839871883392334
+600652,EXC,1979-04-17,5.839871883392334
+600653,EXC,1979-04-18,5.795291900634766
+600654,EXC,1979-04-19,5.795291900634766
+600655,EXC,1979-04-20,5.706133842468262
+600656,EXC,1979-04-23,5.706133842468262
+600657,EXC,1979-04-24,5.706133842468262
+600658,EXC,1979-04-25,5.706133842468262
+600659,EXC,1979-04-26,5.616975784301758
+600660,EXC,1979-04-27,5.572397232055664
+600661,EXC,1979-04-30,5.483238220214844
+600662,EXC,1979-05-01,5.5278167724609375
+600663,EXC,1979-05-02,5.5278167724609375
+600664,EXC,1979-05-03,5.5278167724609375
+600665,EXC,1979-05-04,5.572397232055664
+600666,EXC,1979-05-07,5.5278167724609375
+600667,EXC,1979-05-08,5.483238220214844
+600668,EXC,1979-05-09,5.572397232055664
+600669,EXC,1979-05-10,5.5278167724609375
+600670,EXC,1979-05-11,5.5278167724609375
+600671,EXC,1979-05-14,5.572397232055664
+600672,EXC,1979-05-15,5.572397232055664
+600673,EXC,1979-05-16,5.572397232055664
+600674,EXC,1979-05-17,5.66155481338501
+600675,EXC,1979-05-18,5.66155481338501
+600676,EXC,1979-05-21,5.750712871551514
+600677,EXC,1979-05-22,5.39408016204834
+600678,EXC,1979-05-23,5.438659191131592
+600679,EXC,1979-05-24,5.5278167724609375
+600680,EXC,1979-05-25,5.5278167724609375
+600681,EXC,1979-05-29,5.5278167724609375
+600682,EXC,1979-05-30,5.5278167724609375
+600683,EXC,1979-05-31,5.483238220214844
+600684,EXC,1979-06-01,5.483238220214844
+600685,EXC,1979-06-04,5.5278167724609375
+600686,EXC,1979-06-05,5.572397232055664
+600687,EXC,1979-06-06,5.5278167724609375
+600688,EXC,1979-06-07,5.5278167724609375
+600689,EXC,1979-06-08,5.572397232055664
+600690,EXC,1979-06-11,5.572397232055664
+600691,EXC,1979-06-12,5.66155481338501
+600692,EXC,1979-06-13,5.750712871551514
+600693,EXC,1979-06-14,5.616975784301758
+600694,EXC,1979-06-15,5.66155481338501
+600695,EXC,1979-06-18,5.616975784301758
+600696,EXC,1979-06-19,5.66155481338501
+600697,EXC,1979-06-20,5.616975784301758
+600698,EXC,1979-06-21,5.616975784301758
+600699,EXC,1979-06-22,5.5278167724609375
+600700,EXC,1979-06-25,5.5278167724609375
+600701,EXC,1979-06-26,5.483238220214844
+600702,EXC,1979-06-27,5.483238220214844
+600703,EXC,1979-06-28,5.5278167724609375
+600704,EXC,1979-06-29,5.5278167724609375
+600705,EXC,1979-07-02,5.616975784301758
+600706,EXC,1979-07-03,5.616975784301758
+600707,EXC,1979-07-05,5.616975784301758
+600708,EXC,1979-07-06,5.706133842468262
+600709,EXC,1979-07-09,5.66155481338501
+600710,EXC,1979-07-10,5.706133842468262
+600711,EXC,1979-07-11,5.750712871551514
+600712,EXC,1979-07-12,5.706133842468262
+600713,EXC,1979-07-13,5.839871883392334
+600714,EXC,1979-07-16,5.839871883392334
+600715,EXC,1979-07-17,5.839871883392334
+600716,EXC,1979-07-18,5.750712871551514
+600717,EXC,1979-07-19,5.750712871551514
+600718,EXC,1979-07-20,5.706133842468262
+600719,EXC,1979-07-23,5.750712871551514
+600720,EXC,1979-07-24,5.706133842468262
+600721,EXC,1979-07-25,5.795291900634766
+600722,EXC,1979-07-26,5.839871883392334
+600723,EXC,1979-07-27,5.795291900634766
+600724,EXC,1979-07-30,5.795291900634766
+600725,EXC,1979-07-31,5.839871883392334
+600726,EXC,1979-08-01,5.795291900634766
+600727,EXC,1979-08-02,5.839871883392334
+600728,EXC,1979-08-03,5.839871883392334
+600729,EXC,1979-08-06,5.884450912475586
+600730,EXC,1979-08-07,5.929029941558838
+600731,EXC,1979-08-08,5.929029941558838
+600732,EXC,1979-08-09,5.884450912475586
+600733,EXC,1979-08-10,5.929029941558838
+600734,EXC,1979-08-13,5.929029941558838
+600735,EXC,1979-08-14,6.018187999725342
+600736,EXC,1979-08-15,5.97360897064209
+600737,EXC,1979-08-16,5.929029941558838
+600738,EXC,1979-08-17,5.929029941558838
+600739,EXC,1979-08-20,5.97360897064209
+600740,EXC,1979-08-21,6.062767028808594
+600741,EXC,1979-08-22,6.018187999725342
+600742,EXC,1979-08-23,5.750712871551514
+600743,EXC,1979-08-24,5.795291900634766
+600744,EXC,1979-08-27,5.839871883392334
+600745,EXC,1979-08-28,5.795291900634766
+600746,EXC,1979-08-29,5.750712871551514
+600747,EXC,1979-08-30,5.795291900634766
+600748,EXC,1979-08-31,5.750712871551514
+600749,EXC,1979-09-04,5.706133842468262
+600750,EXC,1979-09-05,5.66155481338501
+600751,EXC,1979-09-06,5.572397232055664
+600752,EXC,1979-09-07,5.5278167724609375
+600753,EXC,1979-09-10,5.5278167724609375
+600754,EXC,1979-09-11,5.438659191131592
+600755,EXC,1979-09-12,5.483238220214844
+600756,EXC,1979-09-13,5.438659191131592
+600757,EXC,1979-09-14,5.483238220214844
+600758,EXC,1979-09-17,5.438659191131592
+600759,EXC,1979-09-18,5.39408016204834
+600760,EXC,1979-09-19,5.39408016204834
+600761,EXC,1979-09-20,5.349501132965088
+600762,EXC,1979-09-21,5.260342121124268
+600763,EXC,1979-09-24,5.39408016204834
+600764,EXC,1979-09-25,5.349501132965088
+600765,EXC,1979-09-26,5.349501132965088
+600766,EXC,1979-09-27,5.438659191131592
+600767,EXC,1979-09-28,5.39408016204834
+600768,EXC,1979-10-01,5.438659191131592
+600769,EXC,1979-10-02,5.438659191131592
+600770,EXC,1979-10-03,5.438659191131592
+600771,EXC,1979-10-04,5.438659191131592
+600772,EXC,1979-10-05,5.438659191131592
+600773,EXC,1979-10-08,5.438659191131592
+600774,EXC,1979-10-09,5.39408016204834
+600775,EXC,1979-10-10,5.349501132965088
+600776,EXC,1979-10-11,5.349501132965088
+600777,EXC,1979-10-12,5.349501132965088
+600778,EXC,1979-10-15,5.304922103881836
+600779,EXC,1979-10-16,5.349501132965088
+600780,EXC,1979-10-17,5.349501132965088
+600781,EXC,1979-10-18,5.304922103881836
+600782,EXC,1979-10-19,5.260342121124268
+600783,EXC,1979-10-22,5.304922103881836
+600784,EXC,1979-10-23,5.215763092041016
+600785,EXC,1979-10-24,5.171184062957764
+600786,EXC,1979-10-25,5.171184062957764
+600787,EXC,1979-10-26,5.260342121124268
+600788,EXC,1979-10-29,5.215763092041016
+600789,EXC,1979-10-30,5.304922103881836
+600790,EXC,1979-10-31,5.260342121124268
+600791,EXC,1979-11-01,5.260342121124268
+600792,EXC,1979-11-02,5.215763092041016
+600793,EXC,1979-11-05,5.260342121124268
+600794,EXC,1979-11-06,5.260342121124268
+600795,EXC,1979-11-07,4.948287963867188
+600796,EXC,1979-11-08,4.948287963867188
+600797,EXC,1979-11-09,4.99286699295044
+600798,EXC,1979-11-12,4.99286699295044
+600799,EXC,1979-11-13,4.903708934783936
+600800,EXC,1979-11-14,4.99286699295044
+600801,EXC,1979-11-15,4.99286699295044
+600802,EXC,1979-11-16,4.948287963867188
+600803,EXC,1979-11-19,4.948287963867188
+600804,EXC,1979-11-20,4.948287963867188
+600805,EXC,1979-11-21,4.948287963867188
+600806,EXC,1979-11-23,4.903708934783936
+600807,EXC,1979-11-26,5.215763092041016
+600808,EXC,1979-11-27,5.215763092041016
+600809,EXC,1979-11-28,5.260342121124268
+600810,EXC,1979-11-29,5.215763092041016
+600811,EXC,1979-11-30,5.215763092041016
+600812,EXC,1979-12-03,5.08202600479126
+600813,EXC,1979-12-04,5.037446975708008
+600814,EXC,1979-12-05,5.037446975708008
+600815,EXC,1979-12-06,5.037446975708008
+600816,EXC,1979-12-07,5.037446975708008
+600817,EXC,1979-12-10,4.99286699295044
+600818,EXC,1979-12-11,5.037446975708008
+600819,EXC,1979-12-12,5.037446975708008
+600820,EXC,1979-12-13,4.99286699295044
+600821,EXC,1979-12-14,4.99286699295044
+600822,EXC,1979-12-17,4.99286699295044
+600823,EXC,1979-12-18,4.948287963867188
+600824,EXC,1979-12-19,4.99286699295044
+600825,EXC,1979-12-20,4.859129905700684
+600826,EXC,1979-12-21,4.948287963867188
+600827,EXC,1979-12-24,4.948287963867188
+600828,EXC,1979-12-26,4.948287963867188
+600829,EXC,1979-12-27,4.903708934783936
+600830,EXC,1979-12-28,4.948287963867188
+600831,EXC,1979-12-31,4.903708934783936
+600832,EXC,1980-01-02,4.903708934783936
+600833,EXC,1980-01-03,4.99286699295044
+600834,EXC,1980-01-04,5.171184062957764
+600835,EXC,1980-01-07,5.126605033874512
+600836,EXC,1980-01-08,5.171184062957764
+600837,EXC,1980-01-09,5.215763092041016
+600838,EXC,1980-01-10,5.260342121124268
+600839,EXC,1980-01-11,5.260342121124268
+600840,EXC,1980-01-14,5.215763092041016
+600841,EXC,1980-01-15,5.260342121124268
+600842,EXC,1980-01-16,5.215763092041016
+600843,EXC,1980-01-17,5.171184062957764
+600844,EXC,1980-01-18,5.126605033874512
+600845,EXC,1980-01-21,5.037446975708008
+600846,EXC,1980-01-22,4.99286699295044
+600847,EXC,1980-01-23,5.037446975708008
+600848,EXC,1980-01-24,4.99286699295044
+600849,EXC,1980-01-25,4.99286699295044
+600850,EXC,1980-01-28,4.948287963867188
+600851,EXC,1980-01-29,4.99286699295044
+600852,EXC,1980-01-30,5.037446975708008
+600853,EXC,1980-01-31,4.99286699295044
+600854,EXC,1980-02-01,5.126605033874512
+600855,EXC,1980-02-04,5.037446975708008
+600856,EXC,1980-02-05,5.037446975708008
+600857,EXC,1980-02-06,5.08202600479126
+600858,EXC,1980-02-07,4.99286699295044
+600859,EXC,1980-02-08,4.99286699295044
+600860,EXC,1980-02-11,4.99286699295044
+600861,EXC,1980-02-12,4.99286699295044
+600862,EXC,1980-02-13,5.037446975708008
+600863,EXC,1980-02-14,5.08202600479126
+600864,EXC,1980-02-15,4.859129905700684
+600865,EXC,1980-02-19,4.859129905700684
+600866,EXC,1980-02-20,4.725391864776611
+600867,EXC,1980-02-21,4.769970893859863
+600868,EXC,1980-02-22,4.769970893859863
+600869,EXC,1980-02-25,4.591654777526856
+600870,EXC,1980-02-26,4.591654777526856
+600871,EXC,1980-02-27,4.502495765686035
+600872,EXC,1980-02-28,4.547076225280762
+600873,EXC,1980-02-29,4.636233806610107
+600874,EXC,1980-03-03,4.636233806610107
+600875,EXC,1980-03-04,4.547076225280762
+600876,EXC,1980-03-05,4.502495765686035
+600877,EXC,1980-03-06,4.3687591552734375
+600878,EXC,1980-03-07,4.457917213439941
+600879,EXC,1980-03-10,4.457917213439941
+600880,EXC,1980-03-11,4.457917213439941
+600881,EXC,1980-03-12,4.4133381843566895
+600882,EXC,1980-03-13,4.4133381843566895
+600883,EXC,1980-03-14,4.457917213439941
+600884,EXC,1980-03-17,4.3687591552734375
+600885,EXC,1980-03-18,4.502495765686035
+600886,EXC,1980-03-19,4.457917213439941
+600887,EXC,1980-03-20,4.4133381843566895
+600888,EXC,1980-03-21,4.457917213439941
+600889,EXC,1980-03-24,4.279601097106934
+600890,EXC,1980-03-25,4.3241801261901855
+600891,EXC,1980-03-26,4.279601097106934
+600892,EXC,1980-03-27,4.3241801261901855
+600893,EXC,1980-03-28,4.3241801261901855
+600894,EXC,1980-03-31,4.3687591552734375
+600895,EXC,1980-04-01,4.4133381843566895
+600896,EXC,1980-04-02,4.547076225280762
+600897,EXC,1980-04-03,4.636233806610107
+600898,EXC,1980-04-07,4.636233806610107
+600899,EXC,1980-04-08,4.636233806610107
+600900,EXC,1980-04-09,4.636233806610107
+600901,EXC,1980-04-10,4.814550876617432
+600902,EXC,1980-04-11,4.903708934783936
+600903,EXC,1980-04-14,4.859129905700684
+600904,EXC,1980-04-15,4.903708934783936
+600905,EXC,1980-04-16,4.99286699295044
+600906,EXC,1980-04-17,5.08202600479126
+600907,EXC,1980-04-18,5.08202600479126
+600908,EXC,1980-04-21,5.037446975708008
+600909,EXC,1980-04-22,4.948287963867188
+600910,EXC,1980-04-23,4.948287963867188
+600911,EXC,1980-04-24,4.948287963867188
+600912,EXC,1980-04-25,4.99286699295044
+600913,EXC,1980-04-28,4.99286699295044
+600914,EXC,1980-04-29,4.99286699295044
+600915,EXC,1980-04-30,5.037446975708008
+600916,EXC,1980-05-01,4.99286699295044
+600917,EXC,1980-05-02,4.99286699295044
+600918,EXC,1980-05-05,5.08202600479126
+600919,EXC,1980-05-06,5.260342121124268
+600920,EXC,1980-05-07,5.39408016204834
+600921,EXC,1980-05-08,5.438659191131592
+600922,EXC,1980-05-09,5.349501132965088
+600923,EXC,1980-05-12,5.438659191131592
+600924,EXC,1980-05-13,5.483238220214844
+600925,EXC,1980-05-14,5.572397232055664
+600926,EXC,1980-05-15,5.5278167724609375
+600927,EXC,1980-05-16,5.572397232055664
+600928,EXC,1980-05-19,5.39408016204834
+600929,EXC,1980-05-20,5.438659191131592
+600930,EXC,1980-05-21,5.215763092041016
+600931,EXC,1980-05-22,5.215763092041016
+600932,EXC,1980-05-23,5.260342121124268
+600933,EXC,1980-05-27,5.215763092041016
+600934,EXC,1980-05-28,5.171184062957764
+600935,EXC,1980-05-29,5.08202600479126
+600936,EXC,1980-05-30,5.171184062957764
+600937,EXC,1980-06-02,5.126605033874512
+600938,EXC,1980-06-03,5.08202600479126
+600939,EXC,1980-06-04,5.126605033874512
+600940,EXC,1980-06-05,5.08202600479126
+600941,EXC,1980-06-06,5.126605033874512
+600942,EXC,1980-06-09,5.08202600479126
+600943,EXC,1980-06-10,5.08202600479126
+600944,EXC,1980-06-11,5.126605033874512
+600945,EXC,1980-06-12,5.126605033874512
+600946,EXC,1980-06-13,5.215763092041016
+600947,EXC,1980-06-16,5.304922103881836
+600948,EXC,1980-06-17,5.39408016204834
+600949,EXC,1980-06-18,5.39408016204834
+600950,EXC,1980-06-19,5.438659191131592
+600951,EXC,1980-06-20,5.39408016204834
+600952,EXC,1980-06-23,5.260342121124268
+600953,EXC,1980-06-24,5.215763092041016
+600954,EXC,1980-06-25,5.260342121124268
+600955,EXC,1980-06-26,5.126605033874512
+600956,EXC,1980-06-27,5.260342121124268
+600957,EXC,1980-06-30,5.171184062957764
+600958,EXC,1980-07-01,5.171184062957764
+600959,EXC,1980-07-02,5.349501132965088
+600960,EXC,1980-07-03,5.349501132965088
+600961,EXC,1980-07-07,5.349501132965088
+600962,EXC,1980-07-08,5.39408016204834
+600963,EXC,1980-07-09,5.304922103881836
+600964,EXC,1980-07-10,5.304922103881836
+600965,EXC,1980-07-11,5.304922103881836
+600966,EXC,1980-07-14,5.349501132965088
+600967,EXC,1980-07-15,5.304922103881836
+600968,EXC,1980-07-16,5.349501132965088
+600969,EXC,1980-07-17,5.260342121124268
+600970,EXC,1980-07-18,5.260342121124268
+600971,EXC,1980-07-21,5.260342121124268
+600972,EXC,1980-07-22,5.260342121124268
+600973,EXC,1980-07-23,5.215763092041016
+600974,EXC,1980-07-24,5.171184062957764
+600975,EXC,1980-07-25,5.215763092041016
+600976,EXC,1980-07-28,5.171184062957764
+600977,EXC,1980-07-29,5.215763092041016
+600978,EXC,1980-07-30,5.215763092041016
+600979,EXC,1980-07-31,5.171184062957764
+600980,EXC,1980-08-01,5.126605033874512
+600981,EXC,1980-08-04,5.171184062957764
+600982,EXC,1980-08-05,5.215763092041016
+600983,EXC,1980-08-06,5.171184062957764
+600984,EXC,1980-08-07,5.171184062957764
+600985,EXC,1980-08-08,5.126605033874512
+600986,EXC,1980-08-11,5.126605033874512
+600987,EXC,1980-08-12,5.126605033874512
+600988,EXC,1980-08-13,5.08202600479126
+600989,EXC,1980-08-14,5.171184062957764
+600990,EXC,1980-08-15,5.171184062957764
+600991,EXC,1980-08-18,5.126605033874512
+600992,EXC,1980-08-19,5.126605033874512
+600993,EXC,1980-08-20,5.126605033874512
+600994,EXC,1980-08-21,4.903708934783936
+600995,EXC,1980-08-22,4.814550876617432
+600996,EXC,1980-08-25,4.859129905700684
+600997,EXC,1980-08-26,4.859129905700684
+600998,EXC,1980-08-27,4.814550876617432
+600999,EXC,1980-08-28,4.814550876617432
+601000,EXC,1980-08-29,4.769970893859863
+601001,EXC,1980-09-02,4.859129905700684
+601002,EXC,1980-09-03,4.859129905700684
+601003,EXC,1980-09-04,4.903708934783936
+601004,EXC,1980-09-05,4.903708934783936
+601005,EXC,1980-09-08,4.903708934783936
+601006,EXC,1980-09-09,4.859129905700684
+601007,EXC,1980-09-10,4.859129905700684
+601008,EXC,1980-09-11,4.859129905700684
+601009,EXC,1980-09-12,4.903708934783936
+601010,EXC,1980-09-15,4.814550876617432
+601011,EXC,1980-09-16,4.859129905700684
+601012,EXC,1980-09-17,4.769970893859863
+601013,EXC,1980-09-18,4.725391864776611
+601014,EXC,1980-09-19,4.725391864776611
+601015,EXC,1980-09-22,4.680812835693359
+601016,EXC,1980-09-23,4.636233806610107
+601017,EXC,1980-09-24,4.725391864776611
+601018,EXC,1980-09-25,4.680812835693359
+601019,EXC,1980-09-26,4.680812835693359
+601020,EXC,1980-09-29,4.680812835693359
+601021,EXC,1980-09-30,4.680812835693359
+601022,EXC,1980-10-01,4.680812835693359
+601023,EXC,1980-10-02,4.769970893859863
+601024,EXC,1980-10-03,4.769970893859863
+601025,EXC,1980-10-06,4.769970893859863
+601026,EXC,1980-10-07,4.859129905700684
+601027,EXC,1980-10-08,4.814550876617432
+601028,EXC,1980-10-09,4.814550876617432
+601029,EXC,1980-10-10,4.769970893859863
+601030,EXC,1980-10-13,4.814550876617432
+601031,EXC,1980-10-14,4.725391864776611
+601032,EXC,1980-10-15,4.725391864776611
+601033,EXC,1980-10-16,4.725391864776611
+601034,EXC,1980-10-17,4.725391864776611
+601035,EXC,1980-10-20,4.725391864776611
+601036,EXC,1980-10-21,4.725391864776611
+601037,EXC,1980-10-22,4.725391864776611
+601038,EXC,1980-10-23,4.769970893859863
+601039,EXC,1980-10-24,4.725391864776611
+601040,EXC,1980-10-27,4.680812835693359
+601041,EXC,1980-10-28,4.680812835693359
+601042,EXC,1980-10-29,4.680812835693359
+601043,EXC,1980-10-30,4.680812835693359
+601044,EXC,1980-10-31,4.680812835693359
+601045,EXC,1980-11-03,4.769970893859863
+601046,EXC,1980-11-05,4.547076225280762
+601047,EXC,1980-11-06,4.547076225280762
+601048,EXC,1980-11-07,4.591654777526856
+601049,EXC,1980-11-10,4.636233806610107
+601050,EXC,1980-11-11,4.636233806610107
+601051,EXC,1980-11-12,4.680812835693359
+601052,EXC,1980-11-13,4.636233806610107
+601053,EXC,1980-11-14,4.547076225280762
+601054,EXC,1980-11-17,4.502495765686035
+601055,EXC,1980-11-18,4.502495765686035
+601056,EXC,1980-11-19,4.502495765686035
+601057,EXC,1980-11-20,4.457917213439941
+601058,EXC,1980-11-21,4.457917213439941
+601059,EXC,1980-11-24,4.3687591552734375
+601060,EXC,1980-11-25,4.3687591552734375
+601061,EXC,1980-11-26,4.3241801261901855
+601062,EXC,1980-11-28,4.3687591552734375
+601063,EXC,1980-12-01,4.3241801261901855
+601064,EXC,1980-12-02,4.279601097106934
+601065,EXC,1980-12-03,4.3241801261901855
+601066,EXC,1980-12-04,4.3241801261901855
+601067,EXC,1980-12-05,4.279601097106934
+601068,EXC,1980-12-08,4.279601097106934
+601069,EXC,1980-12-09,4.3241801261901855
+601070,EXC,1980-12-10,4.3241801261901855
+601071,EXC,1980-12-11,4.3241801261901855
+601072,EXC,1980-12-12,4.279601097106934
+601073,EXC,1980-12-15,4.101284027099609
+601074,EXC,1980-12-16,4.145863056182861
+601075,EXC,1980-12-17,4.190442085266113
+601076,EXC,1980-12-18,4.3687591552734375
+601077,EXC,1980-12-19,4.4133381843566895
+601078,EXC,1980-12-22,4.636233806610107
+601079,EXC,1980-12-23,4.680812835693359
+601080,EXC,1980-12-24,4.636233806610107
+601081,EXC,1980-12-26,4.591654777526856
+601082,EXC,1980-12-29,4.547076225280762
+601083,EXC,1980-12-30,4.502495765686035
+601084,EXC,1980-12-31,4.457917213439941
+601085,EXC,1981-01-02,4.591654777526856
+601086,EXC,1981-01-05,4.814550876617432
+601087,EXC,1981-01-06,4.903708934783936
+601088,EXC,1981-01-07,4.814550876617432
+601089,EXC,1981-01-08,4.680812835693359
+601090,EXC,1981-01-09,4.680812835693359
+601091,EXC,1981-01-12,4.725391864776611
+601092,EXC,1981-01-13,4.769970893859863
+601093,EXC,1981-01-14,4.725391864776611
+601094,EXC,1981-01-15,4.725391864776611
+601095,EXC,1981-01-16,4.725391864776611
+601096,EXC,1981-01-19,4.680812835693359
+601097,EXC,1981-01-20,4.636233806610107
+601098,EXC,1981-01-21,4.636233806610107
+601099,EXC,1981-01-22,4.591654777526856
+601100,EXC,1981-01-23,4.502495765686035
+601101,EXC,1981-01-26,4.457917213439941
+601102,EXC,1981-01-27,4.547076225280762
+601103,EXC,1981-01-28,4.591654777526856
+601104,EXC,1981-01-29,4.591654777526856
+601105,EXC,1981-01-30,4.680812835693359
+601106,EXC,1981-02-02,4.680812835693359
+601107,EXC,1981-02-03,4.636233806610107
+601108,EXC,1981-02-04,4.636233806610107
+601109,EXC,1981-02-05,4.591654777526856
+601110,EXC,1981-02-06,4.591654777526856
+601111,EXC,1981-02-09,4.636233806610107
+601112,EXC,1981-02-10,4.4133381843566895
+601113,EXC,1981-02-11,4.457917213439941
+601114,EXC,1981-02-12,4.4133381843566895
+601115,EXC,1981-02-13,4.457917213439941
+601116,EXC,1981-02-17,4.3241801261901855
+601117,EXC,1981-02-18,4.3241801261901855
+601118,EXC,1981-02-19,4.3241801261901855
+601119,EXC,1981-02-20,4.279601097106934
+601120,EXC,1981-02-23,4.3687591552734375
+601121,EXC,1981-02-24,4.3687591552734375
+601122,EXC,1981-02-25,4.3687591552734375
+601123,EXC,1981-02-26,4.4133381843566895
+601124,EXC,1981-02-27,4.3687591552734375
+601125,EXC,1981-03-02,4.3687591552734375
+601126,EXC,1981-03-03,4.3241801261901855
+601127,EXC,1981-03-04,4.279601097106934
+601128,EXC,1981-03-05,4.3241801261901855
+601129,EXC,1981-03-06,4.3241801261901855
+601130,EXC,1981-03-09,4.3241801261901855
+601131,EXC,1981-03-10,4.4133381843566895
+601132,EXC,1981-03-11,4.4133381843566895
+601133,EXC,1981-03-12,4.4133381843566895
+601134,EXC,1981-03-13,4.4133381843566895
+601135,EXC,1981-03-16,4.457917213439941
+601136,EXC,1981-03-17,4.457917213439941
+601137,EXC,1981-03-18,4.502495765686035
+601138,EXC,1981-03-19,4.547076225280762
+601139,EXC,1981-03-20,4.457917213439941
+601140,EXC,1981-03-23,4.457917213439941
+601141,EXC,1981-03-24,4.457917213439941
+601142,EXC,1981-03-25,4.502495765686035
+601143,EXC,1981-03-26,4.457917213439941
+601144,EXC,1981-03-27,4.4133381843566895
+601145,EXC,1981-03-30,4.457917213439941
+601146,EXC,1981-03-31,4.3241801261901855
+601147,EXC,1981-04-01,4.3687591552734375
+601148,EXC,1981-04-02,4.4133381843566895
+601149,EXC,1981-04-03,4.457917213439941
+601150,EXC,1981-04-06,4.4133381843566895
+601151,EXC,1981-04-07,4.457917213439941
+601152,EXC,1981-04-08,4.4133381843566895
+601153,EXC,1981-04-09,4.4133381843566895
+601154,EXC,1981-04-10,4.3687591552734375
+601155,EXC,1981-04-13,4.4133381843566895
+601156,EXC,1981-04-14,4.3687591552734375
+601157,EXC,1981-04-15,4.4133381843566895
+601158,EXC,1981-04-16,4.457917213439941
+601159,EXC,1981-04-20,4.547076225280762
+601160,EXC,1981-04-21,4.547076225280762
+601161,EXC,1981-04-22,4.502495765686035
+601162,EXC,1981-04-23,4.457917213439941
+601163,EXC,1981-04-24,4.502495765686035
+601164,EXC,1981-04-27,4.502495765686035
+601165,EXC,1981-04-28,4.457917213439941
+601166,EXC,1981-04-29,4.502495765686035
+601167,EXC,1981-04-30,4.4133381843566895
+601168,EXC,1981-05-01,4.4133381843566895
+601169,EXC,1981-05-04,4.3241801261901855
+601170,EXC,1981-05-05,4.279601097106934
+601171,EXC,1981-05-06,4.3241801261901855
+601172,EXC,1981-05-07,4.3687591552734375
+601173,EXC,1981-05-08,4.3241801261901855
+601174,EXC,1981-05-11,4.3241801261901855
+601175,EXC,1981-05-12,4.3687591552734375
+601176,EXC,1981-05-13,4.4133381843566895
+601177,EXC,1981-05-14,4.457917213439941
+601178,EXC,1981-05-15,4.457917213439941
+601179,EXC,1981-05-18,4.547076225280762
+601180,EXC,1981-05-19,4.547076225280762
+601181,EXC,1981-05-20,4.279601097106934
+601182,EXC,1981-05-21,4.3687591552734375
+601183,EXC,1981-05-22,4.3687591552734375
+601184,EXC,1981-05-26,4.3687591552734375
+601185,EXC,1981-05-27,4.3241801261901855
+601186,EXC,1981-05-28,4.3687591552734375
+601187,EXC,1981-05-29,4.4133381843566895
+601188,EXC,1981-06-01,4.457917213439941
+601189,EXC,1981-06-02,4.3687591552734375
+601190,EXC,1981-06-03,4.4133381843566895
+601191,EXC,1981-06-04,4.4133381843566895
+601192,EXC,1981-06-05,4.3687591552734375
+601193,EXC,1981-06-08,4.457917213439941
+601194,EXC,1981-06-09,4.4133381843566895
+601195,EXC,1981-06-10,4.457917213439941
+601196,EXC,1981-06-11,4.591654777526856
+601197,EXC,1981-06-12,4.636233806610107
+601198,EXC,1981-06-15,4.725391864776611
+601199,EXC,1981-06-16,4.680812835693359
+601200,EXC,1981-06-17,4.636233806610107
+601201,EXC,1981-06-18,4.591654777526856
+601202,EXC,1981-06-19,4.547076225280762
+601203,EXC,1981-06-22,4.859129905700684
+601204,EXC,1981-06-23,4.859129905700684
+601205,EXC,1981-06-24,4.769970893859863
+601206,EXC,1981-06-25,4.814550876617432
+601207,EXC,1981-06-26,4.859129905700684
+601208,EXC,1981-06-29,4.814550876617432
+601209,EXC,1981-06-30,4.814550876617432
+601210,EXC,1981-07-01,4.814550876617432
+601211,EXC,1981-07-02,4.814550876617432
+601212,EXC,1981-07-06,4.814550876617432
+601213,EXC,1981-07-07,4.769970893859863
+601214,EXC,1981-07-08,4.769970893859863
+601215,EXC,1981-07-09,4.814550876617432
+601216,EXC,1981-07-10,4.814550876617432
+601217,EXC,1981-07-13,4.859129905700684
+601218,EXC,1981-07-14,4.859129905700684
+601219,EXC,1981-07-15,4.814550876617432
+601220,EXC,1981-07-16,4.814550876617432
+601221,EXC,1981-07-17,4.814550876617432
+601222,EXC,1981-07-20,4.769970893859863
+601223,EXC,1981-07-21,4.769970893859863
+601224,EXC,1981-07-22,4.769970893859863
+601225,EXC,1981-07-23,4.725391864776611
+601226,EXC,1981-07-24,4.903708934783936
+601227,EXC,1981-07-27,4.903708934783936
+601228,EXC,1981-07-28,4.859129905700684
+601229,EXC,1981-07-29,4.948287963867188
+601230,EXC,1981-07-30,4.903708934783936
+601231,EXC,1981-07-31,4.903708934783936
+601232,EXC,1981-08-03,4.859129905700684
+601233,EXC,1981-08-04,4.903708934783936
+601234,EXC,1981-08-05,4.859129905700684
+601235,EXC,1981-08-06,4.948287963867188
+601236,EXC,1981-08-07,4.903708934783936
+601237,EXC,1981-08-10,5.08202600479126
+601238,EXC,1981-08-11,5.08202600479126
+601239,EXC,1981-08-12,5.08202600479126
+601240,EXC,1981-08-13,5.037446975708008
+601241,EXC,1981-08-14,5.037446975708008
+601242,EXC,1981-08-17,5.037446975708008
+601243,EXC,1981-08-18,5.037446975708008
+601244,EXC,1981-08-19,4.99286699295044
+601245,EXC,1981-08-20,4.769970893859863
+601246,EXC,1981-08-21,4.725391864776611
+601247,EXC,1981-08-24,4.680812835693359
+601248,EXC,1981-08-25,4.680812835693359
+601249,EXC,1981-08-26,4.725391864776611
+601250,EXC,1981-08-27,4.636233806610107
+601251,EXC,1981-08-28,4.680812835693359
+601252,EXC,1981-08-31,4.680812835693359
+601253,EXC,1981-09-01,4.636233806610107
+601254,EXC,1981-09-02,4.680812835693359
+601255,EXC,1981-09-03,4.636233806610107
+601256,EXC,1981-09-04,4.547076225280762
+601257,EXC,1981-09-08,4.547076225280762
+601258,EXC,1981-09-09,4.591654777526856
+601259,EXC,1981-09-10,4.591654777526856
+601260,EXC,1981-09-11,4.591654777526856
+601261,EXC,1981-09-14,4.636233806610107
+601262,EXC,1981-09-15,4.636233806610107
+601263,EXC,1981-09-16,4.636233806610107
+601264,EXC,1981-09-17,4.636233806610107
+601265,EXC,1981-09-18,4.636233806610107
+601266,EXC,1981-09-21,4.636233806610107
+601267,EXC,1981-09-22,4.636233806610107
+601268,EXC,1981-09-23,4.547076225280762
+601269,EXC,1981-09-24,4.547076225280762
+601270,EXC,1981-09-25,4.457917213439941
+601271,EXC,1981-09-28,4.457917213439941
+601272,EXC,1981-09-29,4.502495765686035
+601273,EXC,1981-09-30,4.547076225280762
+601274,EXC,1981-10-01,4.547076225280762
+601275,EXC,1981-10-02,4.502495765686035
+601276,EXC,1981-10-05,4.547076225280762
+601277,EXC,1981-10-06,4.636233806610107
+601278,EXC,1981-10-07,4.680812835693359
+601279,EXC,1981-10-08,4.680812835693359
+601280,EXC,1981-10-09,4.769970893859863
+601281,EXC,1981-10-12,4.769970893859863
+601282,EXC,1981-10-13,4.725391864776611
+601283,EXC,1981-10-14,4.725391864776611
+601284,EXC,1981-10-15,4.725391864776611
+601285,EXC,1981-10-16,4.725391864776611
+601286,EXC,1981-10-19,4.769970893859863
+601287,EXC,1981-10-20,4.725391864776611
+601288,EXC,1981-10-21,4.769970893859863
+601289,EXC,1981-10-22,4.769970893859863
+601290,EXC,1981-10-23,4.769970893859863
+601291,EXC,1981-10-26,4.725391864776611
+601292,EXC,1981-10-27,4.725391864776611
+601293,EXC,1981-10-28,4.769970893859863
+601294,EXC,1981-10-29,4.814550876617432
+601295,EXC,1981-10-30,4.903708934783936
+601296,EXC,1981-11-02,4.99286699295044
+601297,EXC,1981-11-03,5.037446975708008
+601298,EXC,1981-11-04,4.769970893859863
+601299,EXC,1981-11-05,4.769970893859863
+601300,EXC,1981-11-06,4.725391864776611
+601301,EXC,1981-11-09,4.903708934783936
+601302,EXC,1981-11-10,4.948287963867188
+601303,EXC,1981-11-11,4.948287963867188
+601304,EXC,1981-11-12,4.99286699295044
+601305,EXC,1981-11-13,4.99286699295044
+601306,EXC,1981-11-16,4.99286699295044
+601307,EXC,1981-11-17,5.037446975708008
+601308,EXC,1981-11-18,4.99286699295044
+601309,EXC,1981-11-19,4.99286699295044
+601310,EXC,1981-11-20,5.037446975708008
+601311,EXC,1981-11-23,4.948287963867188
+601312,EXC,1981-11-24,4.99286699295044
+601313,EXC,1981-11-25,4.99286699295044
+601314,EXC,1981-11-27,5.08202600479126
+601315,EXC,1981-11-30,5.08202600479126
+601316,EXC,1981-12-01,4.99286699295044
+601317,EXC,1981-12-02,4.948287963867188
+601318,EXC,1981-12-03,4.903708934783936
+601319,EXC,1981-12-04,4.99286699295044
+601320,EXC,1981-12-07,4.903708934783936
+601321,EXC,1981-12-08,4.903708934783936
+601322,EXC,1981-12-09,4.903708934783936
+601323,EXC,1981-12-10,4.903708934783936
+601324,EXC,1981-12-11,4.948287963867188
+601325,EXC,1981-12-14,4.903708934783936
+601326,EXC,1981-12-15,4.859129905700684
+601327,EXC,1981-12-16,4.859129905700684
+601328,EXC,1981-12-17,4.903708934783936
+601329,EXC,1981-12-18,4.859129905700684
+601330,EXC,1981-12-21,4.903708934783936
+601331,EXC,1981-12-22,4.903708934783936
+601332,EXC,1981-12-23,4.859129905700684
+601333,EXC,1981-12-24,4.903708934783936
+601334,EXC,1981-12-28,4.903708934783936
+601335,EXC,1981-12-29,4.903708934783936
+601336,EXC,1981-12-30,4.814550876617432
+601337,EXC,1981-12-31,4.859129905700684
+601338,EXC,1982-01-04,4.903708934783936
+601339,EXC,1982-01-05,4.948287963867188
+601340,EXC,1982-01-06,4.903708934783936
+601341,EXC,1982-01-07,4.859129905700684
+601342,EXC,1982-01-08,4.903708934783936
+601343,EXC,1982-01-11,4.859129905700684
+601344,EXC,1982-01-12,4.814550876617432
+601345,EXC,1982-01-13,4.814550876617432
+601346,EXC,1982-01-14,4.769970893859863
+601347,EXC,1982-01-15,4.814550876617432
+601348,EXC,1982-01-18,4.859129905700684
+601349,EXC,1982-01-19,4.814550876617432
+601350,EXC,1982-01-20,4.859129905700684
+601351,EXC,1982-01-21,4.859129905700684
+601352,EXC,1982-01-22,4.814550876617432
+601353,EXC,1982-01-25,4.859129905700684
+601354,EXC,1982-01-26,4.859129905700684
+601355,EXC,1982-01-27,4.859129905700684
+601356,EXC,1982-01-28,4.903708934783936
+601357,EXC,1982-01-29,4.948287963867188
+601358,EXC,1982-02-01,4.903708934783936
+601359,EXC,1982-02-02,4.903708934783936
+601360,EXC,1982-02-03,4.859129905700684
+601361,EXC,1982-02-04,4.859129905700684
+601362,EXC,1982-02-05,4.903708934783936
+601363,EXC,1982-02-08,4.903708934783936
+601364,EXC,1982-02-09,4.903708934783936
+601365,EXC,1982-02-10,4.903708934783936
+601366,EXC,1982-02-11,4.859129905700684
+601367,EXC,1982-02-12,4.903708934783936
+601368,EXC,1982-02-16,4.903708934783936
+601369,EXC,1982-02-17,4.903708934783936
+601370,EXC,1982-02-18,4.948287963867188
+601371,EXC,1982-02-19,4.948287963867188
+601372,EXC,1982-02-22,4.99286699295044
+601373,EXC,1982-02-23,4.948287963867188
+601374,EXC,1982-02-24,4.903708934783936
+601375,EXC,1982-02-25,4.99286699295044
+601376,EXC,1982-02-26,5.037446975708008
+601377,EXC,1982-03-01,4.859129905700684
+601378,EXC,1982-03-02,4.903708934783936
+601379,EXC,1982-03-03,4.99286699295044
+601380,EXC,1982-03-04,4.99286699295044
+601381,EXC,1982-03-05,4.99286699295044
+601382,EXC,1982-03-08,5.037446975708008
+601383,EXC,1982-03-09,5.037446975708008
+601384,EXC,1982-03-10,4.99286699295044
+601385,EXC,1982-03-11,4.903708934783936
+601386,EXC,1982-03-12,4.903708934783936
+601387,EXC,1982-03-15,4.903708934783936
+601388,EXC,1982-03-16,4.814550876617432
+601389,EXC,1982-03-17,4.814550876617432
+601390,EXC,1982-03-18,4.859129905700684
+601391,EXC,1982-03-19,4.903708934783936
+601392,EXC,1982-03-22,4.948287963867188
+601393,EXC,1982-03-23,4.903708934783936
+601394,EXC,1982-03-24,4.948287963867188
+601395,EXC,1982-03-25,4.903708934783936
+601396,EXC,1982-03-26,4.948287963867188
+601397,EXC,1982-03-29,4.903708934783936
+601398,EXC,1982-03-30,4.948287963867188
+601399,EXC,1982-03-31,4.903708934783936
+601400,EXC,1982-04-01,4.948287963867188
+601401,EXC,1982-04-02,4.948287963867188
+601402,EXC,1982-04-05,4.948287963867188
+601403,EXC,1982-04-06,4.99286699295044
+601404,EXC,1982-04-07,5.037446975708008
+601405,EXC,1982-04-08,4.99286699295044
+601406,EXC,1982-04-12,5.08202600479126
+601407,EXC,1982-04-13,5.08202600479126
+601408,EXC,1982-04-14,5.08202600479126
+601409,EXC,1982-04-15,5.126605033874512
+601410,EXC,1982-04-16,5.126605033874512
+601411,EXC,1982-04-19,5.126605033874512
+601412,EXC,1982-04-20,5.171184062957764
+601413,EXC,1982-04-21,5.171184062957764
+601414,EXC,1982-04-22,5.215763092041016
+601415,EXC,1982-04-23,5.171184062957764
+601416,EXC,1982-04-26,5.171184062957764
+601417,EXC,1982-04-27,5.171184062957764
+601418,EXC,1982-04-28,5.215763092041016
+601419,EXC,1982-04-29,5.215763092041016
+601420,EXC,1982-04-30,5.171184062957764
+601421,EXC,1982-05-03,5.171184062957764
+601422,EXC,1982-05-04,5.260342121124268
+601423,EXC,1982-05-05,5.260342121124268
+601424,EXC,1982-05-06,5.349501132965088
+601425,EXC,1982-05-07,5.304922103881836
+601426,EXC,1982-05-10,5.171184062957764
+601427,EXC,1982-05-11,5.349501132965088
+601428,EXC,1982-05-12,5.438659191131592
+601429,EXC,1982-05-13,5.39408016204834
+601430,EXC,1982-05-14,5.349501132965088
+601431,EXC,1982-05-17,5.349501132965088
+601432,EXC,1982-05-18,5.304922103881836
+601433,EXC,1982-05-19,5.304922103881836
+601434,EXC,1982-05-20,5.037446975708008
+601435,EXC,1982-05-21,5.126605033874512
+601436,EXC,1982-05-24,5.126605033874512
+601437,EXC,1982-05-25,5.126605033874512
+601438,EXC,1982-05-26,5.08202600479126
+601439,EXC,1982-05-27,5.08202600479126
+601440,EXC,1982-05-28,4.99286699295044
+601441,EXC,1982-06-01,5.037446975708008
+601442,EXC,1982-06-02,5.126605033874512
+601443,EXC,1982-06-03,5.126605033874512
+601444,EXC,1982-06-04,5.126605033874512
+601445,EXC,1982-06-07,5.08202600479126
+601446,EXC,1982-06-08,5.126605033874512
+601447,EXC,1982-06-09,5.08202600479126
+601448,EXC,1982-06-10,5.08202600479126
+601449,EXC,1982-06-11,5.08202600479126
+601450,EXC,1982-06-14,5.08202600479126
+601451,EXC,1982-06-15,5.037446975708008
+601452,EXC,1982-06-16,4.99286699295044
+601453,EXC,1982-06-17,4.99286699295044
+601454,EXC,1982-06-18,4.948287963867188
+601455,EXC,1982-06-21,4.948287963867188
+601456,EXC,1982-06-22,4.948287963867188
+601457,EXC,1982-06-23,4.948287963867188
+601458,EXC,1982-06-24,4.948287963867188
+601459,EXC,1982-06-25,4.99286699295044
+601460,EXC,1982-06-28,4.99286699295044
+601461,EXC,1982-06-29,4.99286699295044
+601462,EXC,1982-06-30,4.948287963867188
+601463,EXC,1982-07-01,4.948287963867188
+601464,EXC,1982-07-02,4.948287963867188
+601465,EXC,1982-07-06,4.948287963867188
+601466,EXC,1982-07-07,4.903708934783936
+601467,EXC,1982-07-08,4.859129905700684
+601468,EXC,1982-07-09,4.859129905700684
+601469,EXC,1982-07-12,5.037446975708008
+601470,EXC,1982-07-13,5.037446975708008
+601471,EXC,1982-07-14,4.99286699295044
+601472,EXC,1982-07-15,4.99286699295044
+601473,EXC,1982-07-16,4.948287963867188
+601474,EXC,1982-07-19,4.99286699295044
+601475,EXC,1982-07-20,4.99286699295044
+601476,EXC,1982-07-21,4.948287963867188
+601477,EXC,1982-07-22,4.948287963867188
+601478,EXC,1982-07-23,4.948287963867188
+601479,EXC,1982-07-26,4.99286699295044
+601480,EXC,1982-07-27,5.08202600479126
+601481,EXC,1982-07-28,4.99286699295044
+601482,EXC,1982-07-29,5.08202600479126
+601483,EXC,1982-07-30,5.037446975708008
+601484,EXC,1982-08-02,5.126605033874512
+601485,EXC,1982-08-03,5.215763092041016
+601486,EXC,1982-08-04,5.215763092041016
+601487,EXC,1982-08-05,5.215763092041016
+601488,EXC,1982-08-06,5.215763092041016
+601489,EXC,1982-08-09,5.260342121124268
+601490,EXC,1982-08-10,5.304922103881836
+601491,EXC,1982-08-11,5.260342121124268
+601492,EXC,1982-08-12,5.260342121124268
+601493,EXC,1982-08-13,5.349501132965088
+601494,EXC,1982-08-16,5.39408016204834
+601495,EXC,1982-08-17,5.750712871551514
+601496,EXC,1982-08-18,5.750712871551514
+601497,EXC,1982-08-19,5.438659191131592
+601498,EXC,1982-08-20,5.616975784301758
+601499,EXC,1982-08-23,5.5278167724609375
+601500,EXC,1982-08-24,5.483238220214844
+601501,EXC,1982-08-25,5.572397232055664
+601502,EXC,1982-08-26,5.616975784301758
+601503,EXC,1982-08-27,5.616975784301758
+601504,EXC,1982-08-30,5.572397232055664
+601505,EXC,1982-08-31,5.66155481338501
+601506,EXC,1982-09-01,5.616975784301758
+601507,EXC,1982-09-02,5.572397232055664
+601508,EXC,1982-09-03,5.616975784301758
+601509,EXC,1982-09-07,5.616975784301758
+601510,EXC,1982-09-08,5.5278167724609375
+601511,EXC,1982-09-09,5.5278167724609375
+601512,EXC,1982-09-10,5.483238220214844
+601513,EXC,1982-09-13,5.5278167724609375
+601514,EXC,1982-09-14,5.5278167724609375
+601515,EXC,1982-09-15,5.572397232055664
+601516,EXC,1982-09-16,5.5278167724609375
+601517,EXC,1982-09-17,5.5278167724609375
+601518,EXC,1982-09-20,5.5278167724609375
+601519,EXC,1982-09-21,5.572397232055664
+601520,EXC,1982-09-22,5.5278167724609375
+601521,EXC,1982-09-23,5.572397232055664
+601522,EXC,1982-09-24,5.5278167724609375
+601523,EXC,1982-09-27,5.572397232055664
+601524,EXC,1982-09-28,5.616975784301758
+601525,EXC,1982-09-29,5.616975784301758
+601526,EXC,1982-09-30,5.483238220214844
+601527,EXC,1982-10-01,5.572397232055664
+601528,EXC,1982-10-04,5.616975784301758
+601529,EXC,1982-10-05,5.572397232055664
+601530,EXC,1982-10-06,5.66155481338501
+601531,EXC,1982-10-07,5.706133842468262
+601532,EXC,1982-10-08,5.884450912475586
+601533,EXC,1982-10-11,5.97360897064209
+601534,EXC,1982-10-12,6.018187999725342
+601535,EXC,1982-10-13,6.062767028808594
+601536,EXC,1982-10-14,6.018187999725342
+601537,EXC,1982-10-15,6.018187999725342
+601538,EXC,1982-10-18,6.062767028808594
+601539,EXC,1982-10-19,6.107347011566162
+601540,EXC,1982-10-20,6.062767028808594
+601541,EXC,1982-10-21,6.018187999725342
+601542,EXC,1982-10-22,6.062767028808594
+601543,EXC,1982-10-25,5.97360897064209
+601544,EXC,1982-10-26,5.97360897064209
+601545,EXC,1982-10-27,6.062767028808594
+601546,EXC,1982-10-28,6.062767028808594
+601547,EXC,1982-10-29,6.062767028808594
+601548,EXC,1982-11-01,6.062767028808594
+601549,EXC,1982-11-02,6.107347011566162
+601550,EXC,1982-11-03,6.241084098815918
+601551,EXC,1982-11-04,6.062767028808594
+601552,EXC,1982-11-05,5.929029941558838
+601553,EXC,1982-11-08,5.97360897064209
+601554,EXC,1982-11-09,6.018187999725342
+601555,EXC,1982-11-10,6.018187999725342
+601556,EXC,1982-11-11,6.018187999725342
+601557,EXC,1982-11-12,5.97360897064209
+601558,EXC,1982-11-15,5.929029941558838
+601559,EXC,1982-11-16,5.839871883392334
+601560,EXC,1982-11-17,5.839871883392334
+601561,EXC,1982-11-18,5.884450912475586
+601562,EXC,1982-11-19,5.884450912475586
+601563,EXC,1982-11-22,5.839871883392334
+601564,EXC,1982-11-23,5.750712871551514
+601565,EXC,1982-11-24,5.750712871551514
+601566,EXC,1982-11-26,5.795291900634766
+601567,EXC,1982-11-29,5.795291900634766
+601568,EXC,1982-11-30,5.795291900634766
+601569,EXC,1982-12-01,5.795291900634766
+601570,EXC,1982-12-02,5.839871883392334
+601571,EXC,1982-12-03,5.839871883392334
+601572,EXC,1982-12-06,5.884450912475586
+601573,EXC,1982-12-07,5.884450912475586
+601574,EXC,1982-12-08,5.884450912475586
+601575,EXC,1982-12-09,5.97360897064209
+601576,EXC,1982-12-10,5.97360897064209
+601577,EXC,1982-12-13,5.97360897064209
+601578,EXC,1982-12-14,6.018187999725342
+601579,EXC,1982-12-15,6.018187999725342
+601580,EXC,1982-12-16,5.97360897064209
+601581,EXC,1982-12-17,6.018187999725342
+601582,EXC,1982-12-20,6.018187999725342
+601583,EXC,1982-12-21,6.018187999725342
+601584,EXC,1982-12-22,6.062767028808594
+601585,EXC,1982-12-23,6.062767028808594
+601586,EXC,1982-12-27,6.018187999725342
+601587,EXC,1982-12-28,6.018187999725342
+601588,EXC,1982-12-29,6.062767028808594
+601589,EXC,1982-12-30,6.062767028808594
+601590,EXC,1982-12-31,6.062767028808594
+601591,EXC,1983-01-03,6.062767028808594
+601592,EXC,1983-01-04,6.062767028808594
+601593,EXC,1983-01-05,6.107347011566162
+601594,EXC,1983-01-06,6.151926040649414
+601595,EXC,1983-01-07,6.196505069732666
+601596,EXC,1983-01-10,6.151926040649414
+601597,EXC,1983-01-11,6.196505069732666
+601598,EXC,1983-01-12,6.241084098815918
+601599,EXC,1983-01-13,6.241084098815918
+601600,EXC,1983-01-14,6.28566312789917
+601601,EXC,1983-01-17,6.330243110656738
+601602,EXC,1983-01-18,6.28566312789917
+601603,EXC,1983-01-19,6.28566312789917
+601604,EXC,1983-01-20,6.330243110656738
+601605,EXC,1983-01-21,6.28566312789917
+601606,EXC,1983-01-24,6.196505069732666
+601607,EXC,1983-01-25,6.241084098815918
+601608,EXC,1983-01-26,6.241084098815918
+601609,EXC,1983-01-27,6.330243110656738
+601610,EXC,1983-01-28,6.330243110656738
+601611,EXC,1983-01-31,6.330243110656738
+601612,EXC,1983-02-01,6.28566312789917
+601613,EXC,1983-02-02,6.28566312789917
+601614,EXC,1983-02-03,6.28566312789917
+601615,EXC,1983-02-04,6.330243110656738
+601616,EXC,1983-02-07,6.37482213973999
+601617,EXC,1983-02-08,6.28566312789917
+601618,EXC,1983-02-09,6.28566312789917
+601619,EXC,1983-02-10,6.330243110656738
+601620,EXC,1983-02-11,6.28566312789917
+601621,EXC,1983-02-14,6.330243110656738
+601622,EXC,1983-02-15,6.37482213973999
+601623,EXC,1983-02-16,6.330243110656738
+601624,EXC,1983-02-17,6.330243110656738
+601625,EXC,1983-02-18,6.330243110656738
+601626,EXC,1983-02-22,6.28566312789917
+601627,EXC,1983-02-23,6.37482213973999
+601628,EXC,1983-02-24,6.37482213973999
+601629,EXC,1983-02-25,6.330243110656738
+601630,EXC,1983-02-28,6.107347011566162
+601631,EXC,1983-03-01,6.151926040649414
+601632,EXC,1983-03-02,6.151926040649414
+601633,EXC,1983-03-03,6.151926040649414
+601634,EXC,1983-03-04,6.107347011566162
+601635,EXC,1983-03-07,6.151926040649414
+601636,EXC,1983-03-08,6.151926040649414
+601637,EXC,1983-03-09,6.107347011566162
+601638,EXC,1983-03-10,6.107347011566162
+601639,EXC,1983-03-11,6.107347011566162
+601640,EXC,1983-03-14,6.107347011566162
+601641,EXC,1983-03-15,6.151926040649414
+601642,EXC,1983-03-16,6.151926040649414
+601643,EXC,1983-03-17,6.151926040649414
+601644,EXC,1983-03-18,6.151926040649414
+601645,EXC,1983-03-21,6.107347011566162
+601646,EXC,1983-03-22,6.107347011566162
+601647,EXC,1983-03-23,6.107347011566162
+601648,EXC,1983-03-24,6.151926040649414
+601649,EXC,1983-03-25,6.196505069732666
+601650,EXC,1983-03-28,6.151926040649414
+601651,EXC,1983-03-29,6.151926040649414
+601652,EXC,1983-03-30,6.196505069732666
+601653,EXC,1983-03-31,6.151926040649414
+601654,EXC,1983-04-04,6.151926040649414
+601655,EXC,1983-04-05,6.151926040649414
+601656,EXC,1983-04-06,6.107347011566162
+601657,EXC,1983-04-07,6.151926040649414
+601658,EXC,1983-04-08,6.107347011566162
+601659,EXC,1983-04-11,6.107347011566162
+601660,EXC,1983-04-12,6.151926040649414
+601661,EXC,1983-04-13,6.107347011566162
+601662,EXC,1983-04-14,6.151926040649414
+601663,EXC,1983-04-15,6.151926040649414
+601664,EXC,1983-04-18,6.196505069732666
+601665,EXC,1983-04-19,6.196505069732666
+601666,EXC,1983-04-20,6.241084098815918
+601667,EXC,1983-04-21,6.28566312789917
+601668,EXC,1983-04-22,6.37482213973999
+601669,EXC,1983-04-25,6.330243110656738
+601670,EXC,1983-04-26,6.330243110656738
+601671,EXC,1983-04-27,6.330243110656738
+601672,EXC,1983-04-28,6.37482213973999
+601673,EXC,1983-04-29,6.37482213973999
+601674,EXC,1983-05-02,6.37482213973999
+601675,EXC,1983-05-03,6.37482213973999
+601676,EXC,1983-05-04,6.37482213973999
+601677,EXC,1983-05-05,6.37482213973999
+601678,EXC,1983-05-06,6.37482213973999
+601679,EXC,1983-05-09,6.419401168823242
+601680,EXC,1983-05-10,6.419401168823242
+601681,EXC,1983-05-11,6.463980197906494
+601682,EXC,1983-05-12,6.463980197906494
+601683,EXC,1983-05-13,6.508559226989746
+601684,EXC,1983-05-16,6.508559226989746
+601685,EXC,1983-05-17,6.508559226989746
+601686,EXC,1983-05-18,6.463980197906494
+601687,EXC,1983-05-19,6.196505069732666
+601688,EXC,1983-05-20,6.241084098815918
+601689,EXC,1983-05-23,6.151926040649414
+601690,EXC,1983-05-24,6.241084098815918
+601691,EXC,1983-05-25,6.241084098815918
+601692,EXC,1983-05-26,6.196505069732666
+601693,EXC,1983-05-27,6.241084098815918
+601694,EXC,1983-05-31,6.241084098815918
+601695,EXC,1983-06-01,6.196505069732666
+601696,EXC,1983-06-02,6.151926040649414
+601697,EXC,1983-06-03,6.151926040649414
+601698,EXC,1983-06-06,6.151926040649414
+601699,EXC,1983-06-07,6.151926040649414
+601700,EXC,1983-06-08,6.151926040649414
+601701,EXC,1983-06-09,6.062767028808594
+601702,EXC,1983-06-10,6.018187999725342
+601703,EXC,1983-06-13,6.062767028808594
+601704,EXC,1983-06-14,6.062767028808594
+601705,EXC,1983-06-15,6.107347011566162
+601706,EXC,1983-06-16,6.062767028808594
+601707,EXC,1983-06-17,6.062767028808594
+601708,EXC,1983-06-20,6.018187999725342
+601709,EXC,1983-06-21,6.062767028808594
+601710,EXC,1983-06-22,6.062767028808594
+601711,EXC,1983-06-23,5.97360897064209
+601712,EXC,1983-06-24,5.97360897064209
+601713,EXC,1983-06-27,5.839871883392334
+601714,EXC,1983-06-28,5.884450912475586
+601715,EXC,1983-06-29,5.839871883392334
+601716,EXC,1983-06-30,5.929029941558838
+601717,EXC,1983-07-01,5.929029941558838
+601718,EXC,1983-07-05,5.929029941558838
+601719,EXC,1983-07-06,5.884450912475586
+601720,EXC,1983-07-07,5.839871883392334
+601721,EXC,1983-07-08,5.839871883392334
+601722,EXC,1983-07-11,5.884450912475586
+601723,EXC,1983-07-12,5.884450912475586
+601724,EXC,1983-07-13,6.062767028808594
+601725,EXC,1983-07-14,6.062767028808594
+601726,EXC,1983-07-15,6.018187999725342
+601727,EXC,1983-07-18,5.97360897064209
+601728,EXC,1983-07-19,6.062767028808594
+601729,EXC,1983-07-20,6.107347011566162
+601730,EXC,1983-07-21,6.062767028808594
+601731,EXC,1983-07-22,6.107347011566162
+601732,EXC,1983-07-25,6.107347011566162
+601733,EXC,1983-07-26,6.151926040649414
+601734,EXC,1983-07-27,6.062767028808594
+601735,EXC,1983-07-28,6.062767028808594
+601736,EXC,1983-07-29,6.018187999725342
+601737,EXC,1983-08-01,5.97360897064209
+601738,EXC,1983-08-02,5.97360897064209
+601739,EXC,1983-08-03,5.929029941558838
+601740,EXC,1983-08-04,5.97360897064209
+601741,EXC,1983-08-05,5.97360897064209
+601742,EXC,1983-08-08,5.97360897064209
+601743,EXC,1983-08-09,5.884450912475586
+601744,EXC,1983-08-10,5.97360897064209
+601745,EXC,1983-08-11,5.97360897064209
+601746,EXC,1983-08-12,6.062767028808594
+601747,EXC,1983-08-15,6.062767028808594
+601748,EXC,1983-08-16,6.107347011566162
+601749,EXC,1983-08-17,6.062767028808594
+601750,EXC,1983-08-18,5.795291900634766
+601751,EXC,1983-08-19,5.839871883392334
+601752,EXC,1983-08-22,5.839871883392334
+601753,EXC,1983-08-23,5.795291900634766
+601754,EXC,1983-08-24,5.750712871551514
+601755,EXC,1983-08-25,5.795291900634766
+601756,EXC,1983-08-26,5.795291900634766
+601757,EXC,1983-08-29,5.839871883392334
+601758,EXC,1983-08-30,5.795291900634766
+601759,EXC,1983-08-31,5.795291900634766
+601760,EXC,1983-09-01,5.795291900634766
+601761,EXC,1983-09-02,5.839871883392334
+601762,EXC,1983-09-06,5.795291900634766
+601763,EXC,1983-09-07,5.839871883392334
+601764,EXC,1983-09-08,5.839871883392334
+601765,EXC,1983-09-09,5.884450912475586
+601766,EXC,1983-09-12,5.929029941558838
+601767,EXC,1983-09-13,5.884450912475586
+601768,EXC,1983-09-14,5.929029941558838
+601769,EXC,1983-09-15,5.929029941558838
+601770,EXC,1983-09-16,5.884450912475586
+601771,EXC,1983-09-19,5.884450912475586
+601772,EXC,1983-09-20,5.929029941558838
+601773,EXC,1983-09-21,5.97360897064209
+601774,EXC,1983-09-22,5.97360897064209
+601775,EXC,1983-09-23,6.018187999725342
+601776,EXC,1983-09-26,6.062767028808594
+601777,EXC,1983-09-27,6.062767028808594
+601778,EXC,1983-09-28,6.062767028808594
+601779,EXC,1983-09-29,5.97360897064209
+601780,EXC,1983-09-30,6.018187999725342
+601781,EXC,1983-10-03,5.97360897064209
+601782,EXC,1983-10-04,6.107347011566162
+601783,EXC,1983-10-05,6.151926040649414
+601784,EXC,1983-10-06,6.330243110656738
+601785,EXC,1983-10-07,6.241084098815918
+601786,EXC,1983-10-10,6.196505069732666
+601787,EXC,1983-10-11,6.151926040649414
+601788,EXC,1983-10-12,6.151926040649414
+601789,EXC,1983-10-13,6.151926040649414
+601790,EXC,1983-10-14,6.151926040649414
+601791,EXC,1983-10-17,6.151926040649414
+601792,EXC,1983-10-18,6.151926040649414
+601793,EXC,1983-10-19,6.107347011566162
+601794,EXC,1983-10-20,6.196505069732666
+601795,EXC,1983-10-21,6.151926040649414
+601796,EXC,1983-10-24,6.196505069732666
+601797,EXC,1983-10-25,6.241084098815918
+601798,EXC,1983-10-26,6.241084098815918
+601799,EXC,1983-10-27,6.241084098815918
+601800,EXC,1983-10-28,6.196505069732666
+601801,EXC,1983-10-31,6.28566312789917
+601802,EXC,1983-11-01,6.196505069732666
+601803,EXC,1983-11-02,6.018187999725342
+601804,EXC,1983-11-03,5.795291900634766
+601805,EXC,1983-11-04,5.795291900634766
+601806,EXC,1983-11-07,5.750712871551514
+601807,EXC,1983-11-08,5.572397232055664
+601808,EXC,1983-11-09,5.616975784301758
+601809,EXC,1983-11-10,5.616975784301758
+601810,EXC,1983-11-11,5.572397232055664
+601811,EXC,1983-11-14,5.616975784301758
+601812,EXC,1983-11-15,5.616975784301758
+601813,EXC,1983-11-16,5.66155481338501
+601814,EXC,1983-11-17,5.66155481338501
+601815,EXC,1983-11-18,5.616975784301758
+601816,EXC,1983-11-21,5.616975784301758
+601817,EXC,1983-11-22,5.572397232055664
+601818,EXC,1983-11-23,5.572397232055664
+601819,EXC,1983-11-25,5.572397232055664
+601820,EXC,1983-11-28,5.483238220214844
+601821,EXC,1983-11-29,5.5278167724609375
+601822,EXC,1983-11-30,5.349501132965088
+601823,EXC,1983-12-01,5.215763092041016
+601824,EXC,1983-12-02,5.08202600479126
+601825,EXC,1983-12-05,5.08202600479126
+601826,EXC,1983-12-06,5.171184062957764
+601827,EXC,1983-12-07,5.215763092041016
+601828,EXC,1983-12-08,5.215763092041016
+601829,EXC,1983-12-09,5.260342121124268
+601830,EXC,1983-12-12,5.349501132965088
+601831,EXC,1983-12-13,5.39408016204834
+601832,EXC,1983-12-14,5.39408016204834
+601833,EXC,1983-12-15,5.349501132965088
+601834,EXC,1983-12-16,4.99286699295044
+601835,EXC,1983-12-19,5.126605033874512
+601836,EXC,1983-12-20,5.126605033874512
+601837,EXC,1983-12-21,5.037446975708008
+601838,EXC,1983-12-22,4.948287963867188
+601839,EXC,1983-12-23,4.99286699295044
+601840,EXC,1983-12-27,5.171184062957764
+601841,EXC,1983-12-28,5.08202600479126
+601842,EXC,1983-12-29,5.08202600479126
+601843,EXC,1983-12-30,5.126605033874512
+601844,EXC,1984-01-03,5.08202600479126
+601845,EXC,1984-01-04,5.171184062957764
+601846,EXC,1984-01-05,5.66155481338501
+601847,EXC,1984-01-06,5.572397232055664
+601848,EXC,1984-01-09,5.438659191131592
+601849,EXC,1984-01-10,5.39408016204834
+601850,EXC,1984-01-11,5.215763092041016
+601851,EXC,1984-01-12,5.260342121124268
+601852,EXC,1984-01-13,5.39408016204834
+601853,EXC,1984-01-16,5.215763092041016
+601854,EXC,1984-01-17,5.171184062957764
+601855,EXC,1984-01-18,5.215763092041016
+601856,EXC,1984-01-19,5.171184062957764
+601857,EXC,1984-01-20,5.08202600479126
+601858,EXC,1984-01-23,5.126605033874512
+601859,EXC,1984-01-24,5.08202600479126
+601860,EXC,1984-01-25,5.171184062957764
+601861,EXC,1984-01-26,5.215763092041016
+601862,EXC,1984-01-27,5.304922103881836
+601863,EXC,1984-01-30,5.260342121124268
+601864,EXC,1984-01-31,5.349501132965088
+601865,EXC,1984-02-01,5.438659191131592
+601866,EXC,1984-02-02,5.5278167724609375
+601867,EXC,1984-02-03,5.483238220214844
+601868,EXC,1984-02-06,5.39408016204834
+601869,EXC,1984-02-07,5.438659191131592
+601870,EXC,1984-02-08,5.39408016204834
+601871,EXC,1984-02-09,5.39408016204834
+601872,EXC,1984-02-10,5.171184062957764
+601873,EXC,1984-02-13,5.08202600479126
+601874,EXC,1984-02-14,5.126605033874512
+601875,EXC,1984-02-15,5.126605033874512
+601876,EXC,1984-02-16,5.171184062957764
+601877,EXC,1984-02-17,5.215763092041016
+601878,EXC,1984-02-21,5.260342121124268
+601879,EXC,1984-02-22,5.260342121124268
+601880,EXC,1984-02-23,5.215763092041016
+601881,EXC,1984-02-24,5.215763092041016
+601882,EXC,1984-02-27,5.08202600479126
+601883,EXC,1984-02-28,5.037446975708008
+601884,EXC,1984-02-29,5.08202600479126
+601885,EXC,1984-03-01,5.08202600479126
+601886,EXC,1984-03-02,5.126605033874512
+601887,EXC,1984-03-05,5.171184062957764
+601888,EXC,1984-03-06,5.171184062957764
+601889,EXC,1984-03-07,5.171184062957764
+601890,EXC,1984-03-08,5.08202600479126
+601891,EXC,1984-03-09,5.08202600479126
+601892,EXC,1984-03-12,5.171184062957764
+601893,EXC,1984-03-13,5.171184062957764
+601894,EXC,1984-03-14,5.215763092041016
+601895,EXC,1984-03-15,5.126605033874512
+601896,EXC,1984-03-16,5.126605033874512
+601897,EXC,1984-03-19,5.037446975708008
+601898,EXC,1984-03-20,5.126605033874512
+601899,EXC,1984-03-21,5.037446975708008
+601900,EXC,1984-03-22,5.08202600479126
+601901,EXC,1984-03-23,5.037446975708008
+601902,EXC,1984-03-26,5.037446975708008
+601903,EXC,1984-03-27,5.08202600479126
+601904,EXC,1984-03-28,5.126605033874512
+601905,EXC,1984-03-29,5.08202600479126
+601906,EXC,1984-03-30,5.126605033874512
+601907,EXC,1984-04-02,5.08202600479126
+601908,EXC,1984-04-03,4.99286699295044
+601909,EXC,1984-04-04,4.903708934783936
+601910,EXC,1984-04-05,4.769970893859863
+601911,EXC,1984-04-06,4.725391864776611
+601912,EXC,1984-04-09,4.814550876617432
+601913,EXC,1984-04-10,4.680812835693359
+601914,EXC,1984-04-11,4.636233806610107
+601915,EXC,1984-04-12,4.591654777526856
+601916,EXC,1984-04-13,4.591654777526856
+601917,EXC,1984-04-16,4.547076225280762
+601918,EXC,1984-04-17,4.636233806610107
+601919,EXC,1984-04-18,4.636233806610107
+601920,EXC,1984-04-19,4.680812835693359
+601921,EXC,1984-04-23,4.636233806610107
+601922,EXC,1984-04-24,4.636233806610107
+601923,EXC,1984-04-25,4.636233806610107
+601924,EXC,1984-04-26,4.591654777526856
+601925,EXC,1984-04-27,4.591654777526856
+601926,EXC,1984-04-30,4.591654777526856
+601927,EXC,1984-05-01,4.591654777526856
+601928,EXC,1984-05-02,4.591654777526856
+601929,EXC,1984-05-03,4.591654777526856
+601930,EXC,1984-05-04,4.636233806610107
+601931,EXC,1984-05-07,4.636233806610107
+601932,EXC,1984-05-08,4.725391864776611
+601933,EXC,1984-05-09,4.903708934783936
+601934,EXC,1984-05-10,4.859129905700684
+601935,EXC,1984-05-11,4.859129905700684
+601936,EXC,1984-05-14,4.814550876617432
+601937,EXC,1984-05-15,4.814550876617432
+601938,EXC,1984-05-16,4.814550876617432
+601939,EXC,1984-05-17,4.547076225280762
+601940,EXC,1984-05-18,4.502495765686035
+601941,EXC,1984-05-21,4.457917213439941
+601942,EXC,1984-05-22,4.3687591552734375
+601943,EXC,1984-05-23,4.3687591552734375
+601944,EXC,1984-05-24,4.3687591552734375
+601945,EXC,1984-05-25,4.457917213439941
+601946,EXC,1984-05-29,4.3687591552734375
+601947,EXC,1984-05-30,4.279601097106934
+601948,EXC,1984-05-31,4.3687591552734375
+601949,EXC,1984-06-01,4.502495765686035
+601950,EXC,1984-06-04,4.547076225280762
+601951,EXC,1984-06-05,4.457917213439941
+601952,EXC,1984-06-06,4.502495765686035
+601953,EXC,1984-06-07,4.547076225280762
+601954,EXC,1984-06-08,4.502495765686035
+601955,EXC,1984-06-11,4.457917213439941
+601956,EXC,1984-06-12,4.547076225280762
+601957,EXC,1984-06-13,4.547076225280762
+601958,EXC,1984-06-14,4.502495765686035
+601959,EXC,1984-06-15,4.457917213439941
+601960,EXC,1984-06-18,4.547076225280762
+601961,EXC,1984-06-19,4.502495765686035
+601962,EXC,1984-06-20,4.4133381843566895
+601963,EXC,1984-06-21,4.457917213439941
+601964,EXC,1984-06-22,4.457917213439941
+601965,EXC,1984-06-25,4.502495765686035
+601966,EXC,1984-06-26,4.457917213439941
+601967,EXC,1984-06-27,4.457917213439941
+601968,EXC,1984-06-28,4.4133381843566895
+601969,EXC,1984-06-29,4.457917213439941
+601970,EXC,1984-07-02,4.457917213439941
+601971,EXC,1984-07-03,4.4133381843566895
+601972,EXC,1984-07-05,4.279601097106934
+601973,EXC,1984-07-06,4.279601097106934
+601974,EXC,1984-07-09,4.3687591552734375
+601975,EXC,1984-07-10,4.235021114349365
+601976,EXC,1984-07-11,4.279601097106934
+601977,EXC,1984-07-12,4.235021114349365
+601978,EXC,1984-07-13,4.056704998016357
+601979,EXC,1984-07-16,4.101284027099609
+601980,EXC,1984-07-17,4.101284027099609
+601981,EXC,1984-07-18,4.056704998016357
+601982,EXC,1984-07-19,3.700071096420288
+601983,EXC,1984-07-20,3.744649887084961
+601984,EXC,1984-07-23,4.0121259689331055
+601985,EXC,1984-07-24,4.0121259689331055
+601986,EXC,1984-07-25,4.056704998016357
+601987,EXC,1984-07-26,4.101284027099609
+601988,EXC,1984-07-27,4.235021114349365
+601989,EXC,1984-07-30,4.190442085266113
+601990,EXC,1984-07-31,4.190442085266113
+601991,EXC,1984-08-01,4.190442085266113
+601992,EXC,1984-08-02,4.235021114349365
+601993,EXC,1984-08-03,4.190442085266113
+601994,EXC,1984-08-06,4.190442085266113
+601995,EXC,1984-08-07,4.190442085266113
+601996,EXC,1984-08-08,4.190442085266113
+601997,EXC,1984-08-09,4.235021114349365
+601998,EXC,1984-08-10,4.235021114349365
+601999,EXC,1984-08-13,4.235021114349365
+602000,EXC,1984-08-14,4.235021114349365
+602001,EXC,1984-08-15,4.235021114349365
+602002,EXC,1984-08-16,3.967545986175537
+602003,EXC,1984-08-17,4.0121259689331055
+602004,EXC,1984-08-20,4.145863056182861
+602005,EXC,1984-08-21,4.279601097106934
+602006,EXC,1984-08-22,4.279601097106934
+602007,EXC,1984-08-23,4.190442085266113
+602008,EXC,1984-08-24,4.190442085266113
+602009,EXC,1984-08-27,4.190442085266113
+602010,EXC,1984-08-28,4.190442085266113
+602011,EXC,1984-08-29,4.190442085266113
+602012,EXC,1984-08-30,4.190442085266113
+602013,EXC,1984-08-31,4.235021114349365
+602014,EXC,1984-09-04,4.190442085266113
+602015,EXC,1984-09-05,4.235021114349365
+602016,EXC,1984-09-06,4.279601097106934
+602017,EXC,1984-09-07,4.4133381843566895
+602018,EXC,1984-09-10,4.4133381843566895
+602019,EXC,1984-09-11,4.502495765686035
+602020,EXC,1984-09-12,4.547076225280762
+602021,EXC,1984-09-13,4.680812835693359
+602022,EXC,1984-09-14,4.769970893859863
+602023,EXC,1984-09-17,4.769970893859863
+602024,EXC,1984-09-18,4.769970893859863
+602025,EXC,1984-09-19,4.814550876617432
+602026,EXC,1984-09-20,4.859129905700684
+602027,EXC,1984-09-21,4.769970893859863
+602028,EXC,1984-09-24,4.769970893859863
+602029,EXC,1984-09-25,4.814550876617432
+602030,EXC,1984-09-26,4.814550876617432
+602031,EXC,1984-09-27,4.814550876617432
+602032,EXC,1984-09-28,4.814550876617432
+602033,EXC,1984-10-01,4.769970893859863
+602034,EXC,1984-10-02,4.725391864776611
+602035,EXC,1984-10-03,4.636233806610107
+602036,EXC,1984-10-04,4.636233806610107
+602037,EXC,1984-10-05,4.636233806610107
+602038,EXC,1984-10-08,4.680812835693359
+602039,EXC,1984-10-09,4.769970893859863
+602040,EXC,1984-10-10,4.814550876617432
+602041,EXC,1984-10-11,4.814550876617432
+602042,EXC,1984-10-12,4.903708934783936
+602043,EXC,1984-10-15,4.99286699295044
+602044,EXC,1984-10-16,4.948287963867188
+602045,EXC,1984-10-17,5.08202600479126
+602046,EXC,1984-10-18,5.304922103881836
+602047,EXC,1984-10-19,5.260342121124268
+602048,EXC,1984-10-22,5.260342121124268
+602049,EXC,1984-10-23,5.260342121124268
+602050,EXC,1984-10-24,5.215763092041016
+602051,EXC,1984-10-25,5.215763092041016
+602052,EXC,1984-10-26,5.171184062957764
+602053,EXC,1984-10-29,5.215763092041016
+602054,EXC,1984-10-30,5.171184062957764
+602055,EXC,1984-10-31,5.260342121124268
+602056,EXC,1984-11-01,5.304922103881836
+602057,EXC,1984-11-02,5.304922103881836
+602058,EXC,1984-11-05,5.483238220214844
+602059,EXC,1984-11-06,5.66155481338501
+602060,EXC,1984-11-07,5.349501132965088
+602061,EXC,1984-11-08,5.260342121124268
+602062,EXC,1984-11-09,5.349501132965088
+602063,EXC,1984-11-12,5.349501132965088
+602064,EXC,1984-11-13,5.304922103881836
+602065,EXC,1984-11-14,5.215763092041016
+602066,EXC,1984-11-15,5.215763092041016
+602067,EXC,1984-11-16,5.126605033874512
+602068,EXC,1984-11-19,5.08202600479126
+602069,EXC,1984-11-20,4.948287963867188
+602070,EXC,1984-11-21,4.99286699295044
+602071,EXC,1984-11-23,5.08202600479126
+602072,EXC,1984-11-26,5.126605033874512
+602073,EXC,1984-11-27,5.171184062957764
+602074,EXC,1984-11-28,5.215763092041016
+602075,EXC,1984-11-29,5.215763092041016
+602076,EXC,1984-11-30,5.260342121124268
+602077,EXC,1984-12-03,5.126605033874512
+602078,EXC,1984-12-04,5.037446975708008
+602079,EXC,1984-12-05,5.171184062957764
+602080,EXC,1984-12-06,5.171184062957764
+602081,EXC,1984-12-07,5.215763092041016
+602082,EXC,1984-12-10,5.304922103881836
+602083,EXC,1984-12-11,5.304922103881836
+602084,EXC,1984-12-12,5.304922103881836
+602085,EXC,1984-12-13,5.260342121124268
+602086,EXC,1984-12-14,5.260342121124268
+602087,EXC,1984-12-17,5.260342121124268
+602088,EXC,1984-12-18,5.438659191131592
+602089,EXC,1984-12-19,5.349501132965088
+602090,EXC,1984-12-20,5.304922103881836
+602091,EXC,1984-12-21,5.304922103881836
+602092,EXC,1984-12-24,5.349501132965088
+602093,EXC,1984-12-26,5.304922103881836
+602094,EXC,1984-12-27,5.260342121124268
+602095,EXC,1984-12-28,5.260342121124268
+602096,EXC,1984-12-31,5.304922103881836
+602097,EXC,1985-01-02,5.349501132965088
+602098,EXC,1985-01-03,5.349501132965088
+602099,EXC,1985-01-04,5.260342121124268
+602100,EXC,1985-01-07,5.349501132965088
+602101,EXC,1985-01-08,5.260342121124268
+602102,EXC,1985-01-09,5.215763092041016
+602103,EXC,1985-01-10,5.349501132965088
+602104,EXC,1985-01-11,5.349501132965088
+602105,EXC,1985-01-14,5.39408016204834
+602106,EXC,1985-01-15,5.438659191131592
+602107,EXC,1985-01-16,5.438659191131592
+602108,EXC,1985-01-17,5.39408016204834
+602109,EXC,1985-01-18,5.483238220214844
+602110,EXC,1985-01-21,5.483238220214844
+602111,EXC,1985-01-22,5.483238220214844
+602112,EXC,1985-01-23,5.572397232055664
+602113,EXC,1985-01-24,5.483238220214844
+602114,EXC,1985-01-25,5.616975784301758
+602115,EXC,1985-01-28,5.616975784301758
+602116,EXC,1985-01-29,5.66155481338501
+602117,EXC,1985-01-30,5.706133842468262
+602118,EXC,1985-01-31,5.706133842468262
+602119,EXC,1985-02-01,5.66155481338501
+602120,EXC,1985-02-04,5.66155481338501
+602121,EXC,1985-02-05,5.706133842468262
+602122,EXC,1985-02-06,5.616975784301758
+602123,EXC,1985-02-07,5.66155481338501
+602124,EXC,1985-02-08,5.706133842468262
+602125,EXC,1985-02-11,5.572397232055664
+602126,EXC,1985-02-12,5.66155481338501
+602127,EXC,1985-02-13,5.706133842468262
+602128,EXC,1985-02-14,5.795291900634766
+602129,EXC,1985-02-15,5.750712871551514
+602130,EXC,1985-02-19,5.795291900634766
+602131,EXC,1985-02-20,5.795291900634766
+602132,EXC,1985-02-21,5.839871883392334
+602133,EXC,1985-02-22,5.750712871551514
+602134,EXC,1985-02-25,5.438659191131592
+602135,EXC,1985-02-26,5.5278167724609375
+602136,EXC,1985-02-27,5.5278167724609375
+602137,EXC,1985-02-28,5.483238220214844
+602138,EXC,1985-03-01,5.572397232055664
+602139,EXC,1985-03-04,5.483238220214844
+602140,EXC,1985-03-05,5.483238220214844
+602141,EXC,1985-03-06,5.483238220214844
+602142,EXC,1985-03-07,5.438659191131592
+602143,EXC,1985-03-08,5.39408016204834
+602144,EXC,1985-03-11,5.349501132965088
+602145,EXC,1985-03-12,5.39408016204834
+602146,EXC,1985-03-13,5.39408016204834
+602147,EXC,1985-03-14,5.438659191131592
+602148,EXC,1985-03-15,5.349501132965088
+602149,EXC,1985-03-18,5.438659191131592
+602150,EXC,1985-03-19,5.483238220214844
+602151,EXC,1985-03-20,5.438659191131592
+602152,EXC,1985-03-21,5.438659191131592
+602153,EXC,1985-03-22,5.438659191131592
+602154,EXC,1985-03-25,5.438659191131592
+602155,EXC,1985-03-26,5.438659191131592
+602156,EXC,1985-03-27,5.5278167724609375
+602157,EXC,1985-03-28,5.572397232055664
+602158,EXC,1985-03-29,5.66155481338501
+602159,EXC,1985-04-01,5.66155481338501
+602160,EXC,1985-04-02,5.66155481338501
+602161,EXC,1985-04-03,5.616975784301758
+602162,EXC,1985-04-04,5.572397232055664
+602163,EXC,1985-04-08,5.5278167724609375
+602164,EXC,1985-04-09,5.5278167724609375
+602165,EXC,1985-04-10,5.572397232055664
+602166,EXC,1985-04-11,5.616975784301758
+602167,EXC,1985-04-12,5.616975784301758
+602168,EXC,1985-04-15,5.616975784301758
+602169,EXC,1985-04-16,5.616975784301758
+602170,EXC,1985-04-17,5.66155481338501
+602171,EXC,1985-04-18,5.66155481338501
+602172,EXC,1985-04-19,5.706133842468262
+602173,EXC,1985-04-22,5.66155481338501
+602174,EXC,1985-04-23,5.706133842468262
+602175,EXC,1985-04-24,5.66155481338501
+602176,EXC,1985-04-25,5.66155481338501
+602177,EXC,1985-04-26,5.66155481338501
+602178,EXC,1985-04-29,5.616975784301758
+602179,EXC,1985-04-30,5.616975784301758
+602180,EXC,1985-05-01,5.5278167724609375
+602181,EXC,1985-05-02,5.572397232055664
+602182,EXC,1985-05-03,5.483238220214844
+602183,EXC,1985-05-06,5.483238220214844
+602184,EXC,1985-05-07,5.483238220214844
+602185,EXC,1985-05-08,5.438659191131592
+602186,EXC,1985-05-09,5.5278167724609375
+602187,EXC,1985-05-10,5.572397232055664
+602188,EXC,1985-05-13,5.572397232055664
+602189,EXC,1985-05-14,5.66155481338501
+602190,EXC,1985-05-15,5.66155481338501
+602191,EXC,1985-05-16,5.5278167724609375
+602192,EXC,1985-05-17,5.616975784301758
+602193,EXC,1985-05-20,5.616975784301758
+602194,EXC,1985-05-21,5.483238220214844
+602195,EXC,1985-05-22,5.438659191131592
+602196,EXC,1985-05-23,5.215763092041016
+602197,EXC,1985-05-24,5.215763092041016
+602198,EXC,1985-05-28,5.126605033874512
+602199,EXC,1985-05-29,5.08202600479126
+602200,EXC,1985-05-30,4.99286699295044
+602201,EXC,1985-05-31,5.126605033874512
+602202,EXC,1985-06-03,5.215763092041016
+602203,EXC,1985-06-04,5.349501132965088
+602204,EXC,1985-06-05,5.349501132965088
+602205,EXC,1985-06-06,5.260342121124268
+602206,EXC,1985-06-07,5.349501132965088
+602207,EXC,1985-06-10,5.349501132965088
+602208,EXC,1985-06-11,5.349501132965088
+602209,EXC,1985-06-12,5.304922103881836
+602210,EXC,1985-06-13,5.349501132965088
+602211,EXC,1985-06-14,5.304922103881836
+602212,EXC,1985-06-17,5.39408016204834
+602213,EXC,1985-06-18,5.616975784301758
+602214,EXC,1985-06-19,5.616975784301758
+602215,EXC,1985-06-20,5.616975784301758
+602216,EXC,1985-06-21,5.750712871551514
+602217,EXC,1985-06-24,5.483238220214844
+602218,EXC,1985-06-25,5.39408016204834
+602219,EXC,1985-06-26,5.39408016204834
+602220,EXC,1985-06-27,5.438659191131592
+602221,EXC,1985-06-28,5.483238220214844
+602222,EXC,1985-07-01,5.66155481338501
+602223,EXC,1985-07-02,5.706133842468262
+602224,EXC,1985-07-03,5.750712871551514
+602225,EXC,1985-07-05,5.750712871551514
+602226,EXC,1985-07-08,5.839871883392334
+602227,EXC,1985-07-09,5.795291900634766
+602228,EXC,1985-07-10,5.839871883392334
+602229,EXC,1985-07-11,5.795291900634766
+602230,EXC,1985-07-12,5.839871883392334
+602231,EXC,1985-07-15,5.839871883392334
+602232,EXC,1985-07-16,5.572397232055664
+602233,EXC,1985-07-17,5.66155481338501
+602234,EXC,1985-07-18,5.66155481338501
+602235,EXC,1985-07-19,5.66155481338501
+602236,EXC,1985-07-22,5.706133842468262
+602237,EXC,1985-07-23,5.706133842468262
+602238,EXC,1985-07-24,5.616975784301758
+602239,EXC,1985-07-25,5.706133842468262
+602240,EXC,1985-07-26,5.66155481338501
+602241,EXC,1985-07-29,5.5278167724609375
+602242,EXC,1985-07-30,5.616975784301758
+602243,EXC,1985-07-31,5.572397232055664
+602244,EXC,1985-08-01,5.572397232055664
+602245,EXC,1985-08-02,5.572397232055664
+602246,EXC,1985-08-05,5.5278167724609375
+602247,EXC,1985-08-06,5.5278167724609375
+602248,EXC,1985-08-07,5.572397232055664
+602249,EXC,1985-08-08,5.884450912475586
+602250,EXC,1985-08-09,5.839871883392334
+602251,EXC,1985-08-12,5.795291900634766
+602252,EXC,1985-08-13,5.795291900634766
+602253,EXC,1985-08-14,5.750712871551514
+602254,EXC,1985-08-15,5.5278167724609375
+602255,EXC,1985-08-16,5.483238220214844
+602256,EXC,1985-08-19,5.349501132965088
+602257,EXC,1985-08-20,5.438659191131592
+602258,EXC,1985-08-21,5.5278167724609375
+602259,EXC,1985-08-22,5.483238220214844
+602260,EXC,1985-08-23,5.438659191131592
+602261,EXC,1985-08-26,5.438659191131592
+602262,EXC,1985-08-27,5.349501132965088
+602263,EXC,1985-08-28,5.349501132965088
+602264,EXC,1985-08-29,5.349501132965088
+602265,EXC,1985-08-30,5.349501132965088
+602266,EXC,1985-09-03,5.304922103881836
+602267,EXC,1985-09-04,5.215763092041016
+602268,EXC,1985-09-05,5.260342121124268
+602269,EXC,1985-09-06,5.171184062957764
+602270,EXC,1985-09-09,5.215763092041016
+602271,EXC,1985-09-10,5.126605033874512
+602272,EXC,1985-09-11,5.08202600479126
+602273,EXC,1985-09-12,5.08202600479126
+602274,EXC,1985-09-13,5.08202600479126
+602275,EXC,1985-09-16,4.99286699295044
+602276,EXC,1985-09-17,5.08202600479126
+602277,EXC,1985-09-18,5.171184062957764
+602278,EXC,1985-09-19,5.215763092041016
+602279,EXC,1985-09-20,5.171184062957764
+602280,EXC,1985-09-23,5.260342121124268
+602281,EXC,1985-09-24,5.260342121124268
+602282,EXC,1985-09-25,5.171184062957764
+602283,EXC,1985-09-26,5.126605033874512
+602284,EXC,1985-09-30,4.99286699295044
+602285,EXC,1985-10-01,5.126605033874512
+602286,EXC,1985-10-02,5.08202600479126
+602287,EXC,1985-10-03,5.126605033874512
+602288,EXC,1985-10-04,5.171184062957764
+602289,EXC,1985-10-07,5.08202600479126
+602290,EXC,1985-10-08,5.126605033874512
+602291,EXC,1985-10-09,5.126605033874512
+602292,EXC,1985-10-10,5.08202600479126
+602293,EXC,1985-10-11,5.037446975708008
+602294,EXC,1985-10-14,5.08202600479126
+602295,EXC,1985-10-15,5.08202600479126
+602296,EXC,1985-10-16,5.126605033874512
+602297,EXC,1985-10-17,5.39408016204834
+602298,EXC,1985-10-18,5.438659191131592
+602299,EXC,1985-10-21,5.438659191131592
+602300,EXC,1985-10-22,5.39408016204834
+602301,EXC,1985-10-23,5.438659191131592
+602302,EXC,1985-10-24,5.39408016204834
+602303,EXC,1985-10-25,5.438659191131592
+602304,EXC,1985-10-28,5.5278167724609375
+602305,EXC,1985-10-29,5.483238220214844
+602306,EXC,1985-10-30,5.66155481338501
+602307,EXC,1985-10-31,5.616975784301758
+602308,EXC,1985-11-01,5.66155481338501
+602309,EXC,1985-11-04,5.616975784301758
+602310,EXC,1985-11-05,5.616975784301758
+602311,EXC,1985-11-06,5.304922103881836
+602312,EXC,1985-11-07,5.438659191131592
+602313,EXC,1985-11-08,5.438659191131592
+602314,EXC,1985-11-11,5.39408016204834
+602315,EXC,1985-11-12,5.572397232055664
+602316,EXC,1985-11-13,5.616975784301758
+602317,EXC,1985-11-14,5.616975784301758
+602318,EXC,1985-11-15,5.572397232055664
+602319,EXC,1985-11-18,5.572397232055664
+602320,EXC,1985-11-19,5.572397232055664
+602321,EXC,1985-11-20,5.616975784301758
+602322,EXC,1985-11-21,5.616975784301758
+602323,EXC,1985-11-22,5.616975784301758
+602324,EXC,1985-11-25,5.616975784301758
+602325,EXC,1985-11-26,5.572397232055664
+602326,EXC,1985-11-27,5.616975784301758
+602327,EXC,1985-11-29,5.616975784301758
+602328,EXC,1985-12-02,5.5278167724609375
+602329,EXC,1985-12-03,5.572397232055664
+602330,EXC,1985-12-04,5.66155481338501
+602331,EXC,1985-12-05,5.795291900634766
+602332,EXC,1985-12-06,5.795291900634766
+602333,EXC,1985-12-09,5.839871883392334
+602334,EXC,1985-12-10,5.884450912475586
+602335,EXC,1985-12-11,5.929029941558838
+602336,EXC,1985-12-12,5.884450912475586
+602337,EXC,1985-12-13,5.97360897064209
+602338,EXC,1985-12-16,6.062767028808594
+602339,EXC,1985-12-17,6.151926040649414
+602340,EXC,1985-12-18,6.241084098815918
+602341,EXC,1985-12-19,6.241084098815918
+602342,EXC,1985-12-20,6.241084098815918
+602343,EXC,1985-12-23,6.241084098815918
+602344,EXC,1985-12-24,6.196505069732666
+602345,EXC,1985-12-26,6.151926040649414
+602346,EXC,1985-12-27,6.151926040649414
+602347,EXC,1985-12-30,6.062767028808594
+602348,EXC,1985-12-31,6.196505069732666
+602349,EXC,1986-01-02,6.151926040649414
+602350,EXC,1986-01-03,6.241084098815918
+602351,EXC,1986-01-06,6.196505069732666
+602352,EXC,1986-01-07,6.330243110656738
+602353,EXC,1986-01-08,6.241084098815918
+602354,EXC,1986-01-09,6.062767028808594
+602355,EXC,1986-01-10,6.107347011566162
+602356,EXC,1986-01-13,6.151926040649414
+602357,EXC,1986-01-14,6.196505069732666
+602358,EXC,1986-01-15,6.241084098815918
+602359,EXC,1986-01-16,6.330243110656738
+602360,EXC,1986-01-17,6.37482213973999
+602361,EXC,1986-01-20,6.419401168823242
+602362,EXC,1986-01-21,6.330243110656738
+602363,EXC,1986-01-22,6.330243110656738
+602364,EXC,1986-01-23,6.463980197906494
+602365,EXC,1986-01-24,6.508559226989746
+602366,EXC,1986-01-27,6.597717761993408
+602367,EXC,1986-01-28,6.64229679107666
+602368,EXC,1986-01-29,6.820612907409668
+602369,EXC,1986-01-30,6.731454849243164
+602370,EXC,1986-01-31,6.776033878326416
+602371,EXC,1986-02-03,6.865192890167236
+602372,EXC,1986-02-04,6.95435094833374
+602373,EXC,1986-02-05,6.998929977416992
+602374,EXC,1986-02-06,6.998929977416992
+602375,EXC,1986-02-07,6.820612907409668
+602376,EXC,1986-02-10,6.95435094833374
+602377,EXC,1986-02-11,6.909771919250488
+602378,EXC,1986-02-12,6.998929977416992
+602379,EXC,1986-02-13,6.95435094833374
+602380,EXC,1986-02-14,7.088088035583496
+602381,EXC,1986-02-18,7.177247047424316
+602382,EXC,1986-02-19,7.1326680183410645
+602383,EXC,1986-02-20,7.177247047424316
+602384,EXC,1986-02-21,7.177247047424316
+602385,EXC,1986-02-24,6.95435094833374
+602386,EXC,1986-02-25,6.865192890167236
+602387,EXC,1986-02-26,6.731454849243164
+602388,EXC,1986-02-27,6.865192890167236
+602389,EXC,1986-02-28,6.909771919250488
+602390,EXC,1986-03-03,6.820612907409668
+602391,EXC,1986-03-04,6.865192890167236
+602392,EXC,1986-03-05,6.776033878326416
+602393,EXC,1986-03-06,6.865192890167236
+602394,EXC,1986-03-07,6.776033878326416
+602395,EXC,1986-03-10,6.686875820159912
+602396,EXC,1986-03-11,6.820612907409668
+602397,EXC,1986-03-12,6.909771919250488
+602398,EXC,1986-03-13,6.909771919250488
+602399,EXC,1986-03-14,7.043509006500244
+602400,EXC,1986-03-17,6.95435094833374
+602401,EXC,1986-03-18,6.909771919250488
+602402,EXC,1986-03-19,6.909771919250488
+602403,EXC,1986-03-20,6.865192890167236
+602404,EXC,1986-03-21,6.820612907409668
+602405,EXC,1986-03-24,6.909771919250488
+602406,EXC,1986-03-25,7.043509006500244
+602407,EXC,1986-03-26,7.043509006500244
+602408,EXC,1986-03-27,7.088088035583496
+602409,EXC,1986-03-31,7.177247047424316
+602410,EXC,1986-04-01,7.1326680183410645
+602411,EXC,1986-04-02,7.043509006500244
+602412,EXC,1986-04-03,6.998929977416992
+602413,EXC,1986-04-04,6.909771919250488
+602414,EXC,1986-04-07,6.776033878326416
+602415,EXC,1986-04-08,6.998929977416992
+602416,EXC,1986-04-09,7.043509006500244
+602417,EXC,1986-04-10,7.088088035583496
+602418,EXC,1986-04-11,7.088088035583496
+602419,EXC,1986-04-14,7.088088035583496
+602420,EXC,1986-04-15,7.1326680183410645
+602421,EXC,1986-04-16,7.1326680183410645
+602422,EXC,1986-04-17,7.043509006500244
+602423,EXC,1986-04-18,6.95435094833374
+602424,EXC,1986-04-21,6.731454849243164
+602425,EXC,1986-04-22,6.419401168823242
+602426,EXC,1986-04-23,6.330243110656738
+602427,EXC,1986-04-24,6.508559226989746
+602428,EXC,1986-04-25,6.508559226989746
+602429,EXC,1986-04-28,6.419401168823242
+602430,EXC,1986-04-29,6.330243110656738
+602431,EXC,1986-04-30,6.241084098815918
+602432,EXC,1986-05-01,6.37482213973999
+602433,EXC,1986-05-02,6.508559226989746
+602434,EXC,1986-05-05,6.508559226989746
+602435,EXC,1986-05-06,6.37482213973999
+602436,EXC,1986-05-07,6.330243110656738
+602437,EXC,1986-05-08,6.419401168823242
+602438,EXC,1986-05-09,6.330243110656738
+602439,EXC,1986-05-12,6.419401168823242
+602440,EXC,1986-05-13,6.419401168823242
+602441,EXC,1986-05-14,6.508559226989746
+602442,EXC,1986-05-15,6.241084098815918
+602443,EXC,1986-05-16,6.28566312789917
+602444,EXC,1986-05-19,6.330243110656738
+602445,EXC,1986-05-20,6.28566312789917
+602446,EXC,1986-05-21,6.241084098815918
+602447,EXC,1986-05-22,6.28566312789917
+602448,EXC,1986-05-23,6.28566312789917
+602449,EXC,1986-05-27,6.241084098815918
+602450,EXC,1986-05-28,6.28566312789917
+602451,EXC,1986-05-29,6.241084098815918
+602452,EXC,1986-05-30,6.241084098815918
+602453,EXC,1986-06-02,6.196505069732666
+602454,EXC,1986-06-03,6.196505069732666
+602455,EXC,1986-06-04,6.151926040649414
+602456,EXC,1986-06-05,6.686875820159912
+602457,EXC,1986-06-06,6.64229679107666
+602458,EXC,1986-06-09,6.508559226989746
+602459,EXC,1986-06-10,6.419401168823242
+602460,EXC,1986-06-11,6.330243110656738
+602461,EXC,1986-06-12,6.55313777923584
+602462,EXC,1986-06-13,6.776033878326416
+602463,EXC,1986-06-16,6.820612907409668
+602464,EXC,1986-06-17,6.95435094833374
+602465,EXC,1986-06-18,6.909771919250488
+602466,EXC,1986-06-19,6.909771919250488
+602467,EXC,1986-06-20,6.95435094833374
+602468,EXC,1986-06-23,6.865192890167236
+602469,EXC,1986-06-24,6.95435094833374
+602470,EXC,1986-06-25,7.043509006500244
+602471,EXC,1986-06-26,7.177247047424316
+602472,EXC,1986-06-27,7.26640510559082
+602473,EXC,1986-06-30,7.221826076507568
+602474,EXC,1986-07-01,7.1326680183410645
+602475,EXC,1986-07-02,7.221826076507568
+602476,EXC,1986-07-03,7.221826076507568
+602477,EXC,1986-07-07,7.1326680183410645
+602478,EXC,1986-07-08,7.1326680183410645
+602479,EXC,1986-07-09,7.400143146514893
+602480,EXC,1986-07-10,7.400143146514893
+602481,EXC,1986-07-11,7.7121968269348145
+602482,EXC,1986-07-14,7.801354885101318
+602483,EXC,1986-07-15,7.756775856018066
+602484,EXC,1986-07-16,7.7121968269348145
+602485,EXC,1986-07-17,7.7121968269348145
+602486,EXC,1986-07-18,7.7121968269348145
+602487,EXC,1986-07-21,7.7121968269348145
+602488,EXC,1986-07-22,7.801354885101318
+602489,EXC,1986-07-23,8.024250984191895
+602490,EXC,1986-07-24,7.979671955108643
+602491,EXC,1986-07-25,8.068829536437988
+602492,EXC,1986-07-28,8.024250984191895
+602493,EXC,1986-07-29,7.979671955108643
+602494,EXC,1986-07-30,8.068829536437988
+602495,EXC,1986-07-31,8.113409042358398
+602496,EXC,1986-08-01,8.113409042358398
+602497,EXC,1986-08-04,8.157988548278809
+602498,EXC,1986-08-05,8.113409042358398
+602499,EXC,1986-08-06,8.113409042358398
+602500,EXC,1986-08-07,8.113409042358398
+602501,EXC,1986-08-08,8.068829536437988
+602502,EXC,1986-08-11,8.202568054199219
+602503,EXC,1986-08-12,8.157988548278809
+602504,EXC,1986-08-13,8.247146606445312
+602505,EXC,1986-08-14,8.247146606445312
+602506,EXC,1986-08-15,8.247146606445312
+602507,EXC,1986-08-18,8.291726112365723
+602508,EXC,1986-08-19,8.425463676452637
+602509,EXC,1986-08-20,8.51462173461914
+602510,EXC,1986-08-21,8.336304664611816
+602511,EXC,1986-08-22,8.336304664611816
+602512,EXC,1986-08-25,8.247146606445312
+602513,EXC,1986-08-26,8.336304664611816
+602514,EXC,1986-08-27,8.336304664611816
+602515,EXC,1986-08-28,8.425463676452637
+602516,EXC,1986-08-29,8.336304664611816
+602517,EXC,1986-09-02,8.202568054199219
+602518,EXC,1986-09-03,8.157988548278809
+602519,EXC,1986-09-04,8.113409042358398
+602520,EXC,1986-09-05,7.801354885101318
+602521,EXC,1986-09-08,7.7121968269348145
+602522,EXC,1986-09-09,7.935092926025391
+602523,EXC,1986-09-10,7.979671955108643
+602524,EXC,1986-09-11,7.7121968269348145
+602525,EXC,1986-09-12,7.533880233764648
+602526,EXC,1986-09-15,7.578458786010742
+602527,EXC,1986-09-16,7.6230387687683105
+602528,EXC,1986-09-17,7.7121968269348145
+602529,EXC,1986-09-18,7.667617797851562
+602530,EXC,1986-09-19,7.667617797851562
+602531,EXC,1986-09-22,7.6230387687683105
+602532,EXC,1986-09-23,7.756775856018066
+602533,EXC,1986-09-24,7.890513896942139
+602534,EXC,1986-09-25,7.801354885101318
+602535,EXC,1986-09-26,7.801354885101318
+602536,EXC,1986-09-29,7.7121968269348145
+602537,EXC,1986-09-30,7.7121968269348145
+602538,EXC,1986-10-01,7.756775856018066
+602539,EXC,1986-10-02,7.756775856018066
+602540,EXC,1986-10-03,7.801354885101318
+602541,EXC,1986-10-06,7.801354885101318
+602542,EXC,1986-10-07,7.801354885101318
+602543,EXC,1986-10-08,7.801354885101318
+602544,EXC,1986-10-09,7.801354885101318
+602545,EXC,1986-10-10,7.801354885101318
+602546,EXC,1986-10-13,7.801354885101318
+602547,EXC,1986-10-14,7.801354885101318
+602548,EXC,1986-10-15,7.890513896942139
+602549,EXC,1986-10-16,7.84593391418457
+602550,EXC,1986-10-17,7.890513896942139
+602551,EXC,1986-10-20,7.84593391418457
+602552,EXC,1986-10-21,7.84593391418457
+602553,EXC,1986-10-22,7.84593391418457
+602554,EXC,1986-10-23,7.935092926025391
+602555,EXC,1986-10-24,8.024250984191895
+602556,EXC,1986-10-27,8.113409042358398
+602557,EXC,1986-10-28,8.202568054199219
+602558,EXC,1986-10-29,8.336304664611816
+602559,EXC,1986-10-30,8.51462173461914
+602560,EXC,1986-10-31,8.51462173461914
+602561,EXC,1986-11-03,8.603779792785645
+602562,EXC,1986-11-04,8.470043182373047
+602563,EXC,1986-11-05,8.247146606445312
+602564,EXC,1986-11-06,8.202568054199219
+602565,EXC,1986-11-07,8.202568054199219
+602566,EXC,1986-11-10,8.247146606445312
+602567,EXC,1986-11-11,8.202568054199219
+602568,EXC,1986-11-12,8.247146606445312
+602569,EXC,1986-11-13,8.202568054199219
+602570,EXC,1986-11-14,8.202568054199219
+602571,EXC,1986-11-17,8.202568054199219
+602572,EXC,1986-11-18,8.157988548278809
+602573,EXC,1986-11-19,8.157988548278809
+602574,EXC,1986-11-20,8.157988548278809
+602575,EXC,1986-11-21,8.291726112365723
+602576,EXC,1986-11-24,8.380884170532227
+602577,EXC,1986-11-25,8.380884170532227
+602578,EXC,1986-11-26,8.336304664611816
+602579,EXC,1986-11-28,8.380884170532227
+602580,EXC,1986-12-01,8.380884170532227
+602581,EXC,1986-12-02,8.425463676452637
+602582,EXC,1986-12-03,8.425463676452637
+602583,EXC,1986-12-04,8.291726112365723
+602584,EXC,1986-12-05,8.291726112365723
+602585,EXC,1986-12-08,8.336304664611816
+602586,EXC,1986-12-09,8.336304664611816
+602587,EXC,1986-12-10,8.291726112365723
+602588,EXC,1986-12-11,8.291726112365723
+602589,EXC,1986-12-12,8.202568054199219
+602590,EXC,1986-12-15,8.202568054199219
+602591,EXC,1986-12-16,8.291726112365723
+602592,EXC,1986-12-17,8.202568054199219
+602593,EXC,1986-12-18,8.202568054199219
+602594,EXC,1986-12-19,8.247146606445312
+602595,EXC,1986-12-22,8.202568054199219
+602596,EXC,1986-12-23,8.157988548278809
+602597,EXC,1986-12-24,8.157988548278809
+602598,EXC,1986-12-26,8.157988548278809
+602599,EXC,1986-12-29,8.157988548278809
+602600,EXC,1986-12-30,8.068829536437988
+602601,EXC,1986-12-31,8.068829536437988
+602602,EXC,1987-01-02,8.202568054199219
+602603,EXC,1987-01-05,8.425463676452637
+602604,EXC,1987-01-06,8.425463676452637
+602605,EXC,1987-01-07,8.55920124053955
+602606,EXC,1987-01-08,8.648359298706055
+602607,EXC,1987-01-09,8.648359298706055
+602608,EXC,1987-01-12,8.737518310546875
+602609,EXC,1987-01-13,8.737518310546875
+602610,EXC,1987-01-14,8.737518310546875
+602611,EXC,1987-01-15,8.692938804626465
+602612,EXC,1987-01-16,8.782096862792969
+602613,EXC,1987-01-19,8.826676368713379
+602614,EXC,1987-01-20,9.004993438720703
+602615,EXC,1987-01-21,8.960413932800293
+602616,EXC,1987-01-22,9.049571990966797
+602617,EXC,1987-01-23,9.004993438720703
+602618,EXC,1987-01-26,8.826676368713379
+602619,EXC,1987-01-27,8.960413932800293
+602620,EXC,1987-01-28,8.960413932800293
+602621,EXC,1987-01-29,8.960413932800293
+602622,EXC,1987-01-30,8.9158353805542
+602623,EXC,1987-02-02,9.049571990966797
+602624,EXC,1987-02-03,8.960413932800293
+602625,EXC,1987-02-04,8.960413932800293
+602626,EXC,1987-02-05,9.004993438720703
+602627,EXC,1987-02-06,9.1387300491333
+602628,EXC,1987-02-09,9.049571990966797
+602629,EXC,1987-02-10,9.004993438720703
+602630,EXC,1987-02-11,9.004993438720703
+602631,EXC,1987-02-12,8.871254920959473
+602632,EXC,1987-02-13,8.9158353805542
+602633,EXC,1987-02-17,9.004993438720703
+602634,EXC,1987-02-18,9.004993438720703
+602635,EXC,1987-02-19,8.960413932800293
+602636,EXC,1987-02-20,8.960413932800293
+602637,EXC,1987-02-23,8.648359298706055
+602638,EXC,1987-02-24,8.55920124053955
+602639,EXC,1987-02-25,8.470043182373047
+602640,EXC,1987-02-26,8.380884170532227
+602641,EXC,1987-02-27,8.380884170532227
+602642,EXC,1987-03-02,8.291726112365723
+602643,EXC,1987-03-03,8.291726112365723
+602644,EXC,1987-03-04,8.291726112365723
+602645,EXC,1987-03-05,8.291726112365723
+602646,EXC,1987-03-06,8.202568054199219
+602647,EXC,1987-03-09,8.202568054199219
+602648,EXC,1987-03-10,8.157988548278809
+602649,EXC,1987-03-11,8.113409042358398
+602650,EXC,1987-03-12,8.113409042358398
+602651,EXC,1987-03-13,8.113409042358398
+602652,EXC,1987-03-16,8.113409042358398
+602653,EXC,1987-03-17,8.157988548278809
+602654,EXC,1987-03-18,8.157988548278809
+602655,EXC,1987-03-19,8.157988548278809
+602656,EXC,1987-03-20,8.202568054199219
+602657,EXC,1987-03-23,8.247146606445312
+602658,EXC,1987-03-24,8.291726112365723
+602659,EXC,1987-03-25,8.380884170532227
+602660,EXC,1987-03-26,8.336304664611816
+602661,EXC,1987-03-27,8.202568054199219
+602662,EXC,1987-03-30,8.068829536437988
+602663,EXC,1987-03-31,7.801354885101318
+602664,EXC,1987-04-01,7.801354885101318
+602665,EXC,1987-04-02,7.935092926025391
+602666,EXC,1987-04-03,7.935092926025391
+602667,EXC,1987-04-06,7.890513896942139
+602668,EXC,1987-04-07,7.578458786010742
+602669,EXC,1987-04-08,7.7121968269348145
+602670,EXC,1987-04-09,7.578458786010742
+602671,EXC,1987-04-10,7.444722175598144
+602672,EXC,1987-04-13,7.310984134674072
+602673,EXC,1987-04-14,6.95435094833374
+602674,EXC,1987-04-15,7.310984134674072
+602675,EXC,1987-04-16,7.578458786010742
+602676,EXC,1987-04-20,7.578458786010742
+602677,EXC,1987-04-21,7.667617797851562
+602678,EXC,1987-04-22,7.400143146514893
+602679,EXC,1987-04-23,7.578458786010742
+602680,EXC,1987-04-24,7.355563163757324
+602681,EXC,1987-04-27,7.310984134674072
+602682,EXC,1987-04-28,7.355563163757324
+602683,EXC,1987-04-29,7.489301204681396
+602684,EXC,1987-04-30,7.444722175598144
+602685,EXC,1987-05-01,7.400143146514893
+602686,EXC,1987-05-04,7.489301204681396
+602687,EXC,1987-05-05,7.7121968269348145
+602688,EXC,1987-05-06,7.84593391418457
+602689,EXC,1987-05-07,7.756775856018066
+602690,EXC,1987-05-08,7.667617797851562
+602691,EXC,1987-05-11,7.756775856018066
+602692,EXC,1987-05-12,7.801354885101318
+602693,EXC,1987-05-13,7.756775856018066
+602694,EXC,1987-05-14,7.400143146514893
+602695,EXC,1987-05-15,7.221826076507568
+602696,EXC,1987-05-18,7.26640510559082
+602697,EXC,1987-05-19,7.1326680183410645
+602698,EXC,1987-05-20,7.221826076507568
+602699,EXC,1987-05-21,7.1326680183410645
+602700,EXC,1987-05-22,7.177247047424316
+602701,EXC,1987-05-26,7.26640510559082
+602702,EXC,1987-05-27,7.177247047424316
+602703,EXC,1987-05-28,7.221826076507568
+602704,EXC,1987-05-29,7.177247047424316
+602705,EXC,1987-06-01,7.177247047424316
+602706,EXC,1987-06-02,7.221826076507568
+602707,EXC,1987-06-03,7.310984134674072
+602708,EXC,1987-06-04,7.355563163757324
+602709,EXC,1987-06-05,7.355563163757324
+602710,EXC,1987-06-08,7.444722175598144
+602711,EXC,1987-06-09,7.310984134674072
+602712,EXC,1987-06-10,7.400143146514893
+602713,EXC,1987-06-11,7.310984134674072
+602714,EXC,1987-06-12,7.6230387687683105
+602715,EXC,1987-06-15,7.6230387687683105
+602716,EXC,1987-06-16,7.6230387687683105
+602717,EXC,1987-06-17,7.578458786010742
+602718,EXC,1987-06-18,7.6230387687683105
+602719,EXC,1987-06-19,7.6230387687683105
+602720,EXC,1987-06-22,7.756775856018066
+602721,EXC,1987-06-23,7.756775856018066
+602722,EXC,1987-06-24,7.7121968269348145
+602723,EXC,1987-06-25,7.7121968269348145
+602724,EXC,1987-06-26,7.667617797851562
+602725,EXC,1987-06-29,7.667617797851562
+602726,EXC,1987-06-30,7.533880233764648
+602727,EXC,1987-07-01,7.6230387687683105
+602728,EXC,1987-07-02,7.7121968269348145
+602729,EXC,1987-07-06,7.6230387687683105
+602730,EXC,1987-07-07,7.756775856018066
+602731,EXC,1987-07-08,7.7121968269348145
+602732,EXC,1987-07-09,7.7121968269348145
+602733,EXC,1987-07-10,7.756775856018066
+602734,EXC,1987-07-13,7.7121968269348145
+602735,EXC,1987-07-14,7.7121968269348145
+602736,EXC,1987-07-15,7.756775856018066
+602737,EXC,1987-07-16,7.801354885101318
+602738,EXC,1987-07-17,7.890513896942139
+602739,EXC,1987-07-20,7.84593391418457
+602740,EXC,1987-07-21,7.801354885101318
+602741,EXC,1987-07-22,7.890513896942139
+602742,EXC,1987-07-23,7.801354885101318
+602743,EXC,1987-07-24,7.84593391418457
+602744,EXC,1987-07-27,7.890513896942139
+602745,EXC,1987-07-28,7.935092926025391
+602746,EXC,1987-07-29,7.935092926025391
+602747,EXC,1987-07-30,7.890513896942139
+602748,EXC,1987-07-31,7.890513896942139
+602749,EXC,1987-08-03,7.801354885101318
+602750,EXC,1987-08-04,7.84593391418457
+602751,EXC,1987-08-05,7.84593391418457
+602752,EXC,1987-08-06,7.84593391418457
+602753,EXC,1987-08-07,7.979671955108643
+602754,EXC,1987-08-10,8.113409042358398
+602755,EXC,1987-08-11,8.202568054199219
+602756,EXC,1987-08-12,8.157988548278809
+602757,EXC,1987-08-13,8.291726112365723
+602758,EXC,1987-08-14,8.247146606445312
+602759,EXC,1987-08-17,8.247146606445312
+602760,EXC,1987-08-18,8.202568054199219
+602761,EXC,1987-08-19,8.068829536437988
+602762,EXC,1987-08-20,7.84593391418457
+602763,EXC,1987-08-21,7.801354885101318
+602764,EXC,1987-08-24,7.756775856018066
+602765,EXC,1987-08-25,7.756775856018066
+602766,EXC,1987-08-26,7.756775856018066
+602767,EXC,1987-08-27,7.6230387687683105
+602768,EXC,1987-08-28,7.533880233764648
+602769,EXC,1987-08-31,7.578458786010742
+602770,EXC,1987-09-01,7.489301204681396
+602771,EXC,1987-09-02,7.533880233764648
+602772,EXC,1987-09-03,7.6230387687683105
+602773,EXC,1987-09-04,7.533880233764648
+602774,EXC,1987-09-08,7.533880233764648
+602775,EXC,1987-09-09,7.489301204681396
+602776,EXC,1987-09-10,7.355563163757324
+602777,EXC,1987-09-11,7.26640510559082
+602778,EXC,1987-09-14,7.221826076507568
+602779,EXC,1987-09-15,7.1326680183410645
+602780,EXC,1987-09-16,7.177247047424316
+602781,EXC,1987-09-17,7.177247047424316
+602782,EXC,1987-09-18,7.177247047424316
+602783,EXC,1987-09-21,7.1326680183410645
+602784,EXC,1987-09-22,7.310984134674072
+602785,EXC,1987-09-23,7.310984134674072
+602786,EXC,1987-09-24,7.26640510559082
+602787,EXC,1987-09-25,7.26640510559082
+602788,EXC,1987-09-28,7.355563163757324
+602789,EXC,1987-09-29,7.26640510559082
+602790,EXC,1987-09-30,7.221826076507568
+602791,EXC,1987-10-01,7.26640510559082
+602792,EXC,1987-10-02,7.26640510559082
+602793,EXC,1987-10-05,7.26640510559082
+602794,EXC,1987-10-06,7.221826076507568
+602795,EXC,1987-10-07,7.26640510559082
+602796,EXC,1987-10-08,7.26640510559082
+602797,EXC,1987-10-09,7.177247047424316
+602798,EXC,1987-10-12,7.1326680183410645
+602799,EXC,1987-10-13,7.310984134674072
+602800,EXC,1987-10-14,7.177247047424316
+602801,EXC,1987-10-15,7.1326680183410645
+602802,EXC,1987-10-16,6.909771919250488
+602803,EXC,1987-10-19,6.28566312789917
+602804,EXC,1987-10-20,6.508559226989746
+602805,EXC,1987-10-21,7.221826076507568
+602806,EXC,1987-10-22,7.088088035583496
+602807,EXC,1987-10-23,7.043509006500244
+602808,EXC,1987-10-26,6.776033878326416
+602809,EXC,1987-10-27,6.731454849243164
+602810,EXC,1987-10-28,6.55313777923584
+602811,EXC,1987-10-29,6.776033878326416
+602812,EXC,1987-10-30,6.998929977416992
+602813,EXC,1987-11-02,7.088088035583496
+602814,EXC,1987-11-03,7.088088035583496
+602815,EXC,1987-11-04,7.26640510559082
+602816,EXC,1987-11-05,6.95435094833374
+602817,EXC,1987-11-06,6.95435094833374
+602818,EXC,1987-11-09,6.865192890167236
+602819,EXC,1987-11-10,6.909771919250488
+602820,EXC,1987-11-11,6.95435094833374
+602821,EXC,1987-11-12,6.95435094833374
+602822,EXC,1987-11-13,6.95435094833374
+602823,EXC,1987-11-16,6.95435094833374
+602824,EXC,1987-11-17,6.820612907409668
+602825,EXC,1987-11-18,6.865192890167236
+602826,EXC,1987-11-19,6.865192890167236
+602827,EXC,1987-11-20,6.998929977416992
+602828,EXC,1987-11-23,6.95435094833374
+602829,EXC,1987-11-24,6.998929977416992
+602830,EXC,1987-11-25,6.95435094833374
+602831,EXC,1987-11-27,6.95435094833374
+602832,EXC,1987-11-30,6.820612907409668
+602833,EXC,1987-12-01,6.865192890167236
+602834,EXC,1987-12-02,6.865192890167236
+602835,EXC,1987-12-03,6.731454849243164
+602836,EXC,1987-12-04,6.597717761993408
+602837,EXC,1987-12-07,6.686875820159912
+602838,EXC,1987-12-08,6.731454849243164
+602839,EXC,1987-12-09,6.686875820159912
+602840,EXC,1987-12-10,6.597717761993408
+602841,EXC,1987-12-11,6.64229679107666
+602842,EXC,1987-12-14,6.686875820159912
+602843,EXC,1987-12-15,6.686875820159912
+602844,EXC,1987-12-16,6.686875820159912
+602845,EXC,1987-12-17,6.597717761993408
+602846,EXC,1987-12-18,6.686875820159912
+602847,EXC,1987-12-21,6.64229679107666
+602848,EXC,1987-12-22,6.55313777923584
+602849,EXC,1987-12-23,6.55313777923584
+602850,EXC,1987-12-24,6.55313777923584
+602851,EXC,1987-12-28,6.597717761993408
+602852,EXC,1987-12-29,6.55313777923584
+602853,EXC,1987-12-30,6.55313777923584
+602854,EXC,1987-12-31,6.597717761993408
+602855,EXC,1988-01-04,6.686875820159912
+602856,EXC,1988-01-05,6.820612907409668
+602857,EXC,1988-01-06,6.865192890167236
+602858,EXC,1988-01-07,6.95435094833374
+602859,EXC,1988-01-08,6.597717761993408
+602860,EXC,1988-01-11,6.731454849243164
+602861,EXC,1988-01-12,6.731454849243164
+602862,EXC,1988-01-13,6.865192890167236
+602863,EXC,1988-01-14,6.909771919250488
+602864,EXC,1988-01-15,6.998929977416992
+602865,EXC,1988-01-18,7.1326680183410645
+602866,EXC,1988-01-19,7.088088035583496
+602867,EXC,1988-01-20,7.088088035583496
+602868,EXC,1988-01-21,7.1326680183410645
+602869,EXC,1988-01-22,7.177247047424316
+602870,EXC,1988-01-25,7.310984134674072
+602871,EXC,1988-01-26,7.26640510559082
+602872,EXC,1988-01-27,7.26640510559082
+602873,EXC,1988-01-28,7.400143146514893
+602874,EXC,1988-01-29,7.533880233764648
+602875,EXC,1988-02-01,7.489301204681396
+602876,EXC,1988-02-02,7.444722175598144
+602877,EXC,1988-02-03,7.177247047424316
+602878,EXC,1988-02-04,7.221826076507568
+602879,EXC,1988-02-05,7.26640510559082
+602880,EXC,1988-02-08,7.221826076507568
+602881,EXC,1988-02-09,7.26640510559082
+602882,EXC,1988-02-10,7.355563163757324
+602883,EXC,1988-02-11,7.043509006500244
+602884,EXC,1988-02-12,6.776033878326416
+602885,EXC,1988-02-16,6.865192890167236
+602886,EXC,1988-02-17,7.043509006500244
+602887,EXC,1988-02-18,6.998929977416992
+602888,EXC,1988-02-19,7.043509006500244
+602889,EXC,1988-02-22,7.088088035583496
+602890,EXC,1988-02-23,7.088088035583496
+602891,EXC,1988-02-24,7.043509006500244
+602892,EXC,1988-02-25,6.95435094833374
+602893,EXC,1988-02-26,6.998929977416992
+602894,EXC,1988-02-29,6.686875820159912
+602895,EXC,1988-03-01,6.55313777923584
+602896,EXC,1988-03-02,6.55313777923584
+602897,EXC,1988-03-03,6.597717761993408
+602898,EXC,1988-03-04,6.64229679107666
+602899,EXC,1988-03-07,6.776033878326416
+602900,EXC,1988-03-08,6.909771919250488
+602901,EXC,1988-03-09,6.865192890167236
+602902,EXC,1988-03-10,6.820612907409668
+602903,EXC,1988-03-11,6.820612907409668
+602904,EXC,1988-03-14,6.865192890167236
+602905,EXC,1988-03-15,6.909771919250488
+602906,EXC,1988-03-16,6.909771919250488
+602907,EXC,1988-03-17,6.865192890167236
+602908,EXC,1988-03-18,6.909771919250488
+602909,EXC,1988-03-21,6.820612907409668
+602910,EXC,1988-03-22,6.820612907409668
+602911,EXC,1988-03-23,6.820612907409668
+602912,EXC,1988-03-24,6.776033878326416
+602913,EXC,1988-03-25,6.64229679107666
+602914,EXC,1988-03-28,6.731454849243164
+602915,EXC,1988-03-29,6.731454849243164
+602916,EXC,1988-03-30,6.597717761993408
+602917,EXC,1988-03-31,6.597717761993408
+602918,EXC,1988-04-04,6.55313777923584
+602919,EXC,1988-04-05,6.597717761993408
+602920,EXC,1988-04-06,6.776033878326416
+602921,EXC,1988-04-07,6.731454849243164
+602922,EXC,1988-04-08,6.776033878326416
+602923,EXC,1988-04-11,6.686875820159912
+602924,EXC,1988-04-12,6.731454849243164
+602925,EXC,1988-04-13,6.597717761993408
+602926,EXC,1988-04-14,6.151926040649414
+602927,EXC,1988-04-15,6.330243110656738
+602928,EXC,1988-04-18,6.196505069732666
+602929,EXC,1988-04-19,6.151926040649414
+602930,EXC,1988-04-20,6.062767028808594
+602931,EXC,1988-04-21,6.062767028808594
+602932,EXC,1988-04-22,6.330243110656738
+602933,EXC,1988-04-25,6.330243110656738
+602934,EXC,1988-04-26,6.37482213973999
+602935,EXC,1988-04-27,6.330243110656738
+602936,EXC,1988-04-28,6.28566312789917
+602937,EXC,1988-04-29,6.241084098815918
+602938,EXC,1988-05-02,6.151926040649414
+602939,EXC,1988-05-03,6.196505069732666
+602940,EXC,1988-05-04,6.151926040649414
+602941,EXC,1988-05-05,6.196505069732666
+602942,EXC,1988-05-06,6.196505069732666
+602943,EXC,1988-05-09,6.28566312789917
+602944,EXC,1988-05-10,6.330243110656738
+602945,EXC,1988-05-11,6.28566312789917
+602946,EXC,1988-05-12,6.330243110656738
+602947,EXC,1988-05-13,6.37482213973999
+602948,EXC,1988-05-16,6.463980197906494
+602949,EXC,1988-05-17,6.463980197906494
+602950,EXC,1988-05-18,6.419401168823242
+602951,EXC,1988-05-19,6.151926040649414
+602952,EXC,1988-05-20,6.151926040649414
+602953,EXC,1988-05-23,6.107347011566162
+602954,EXC,1988-05-24,6.151926040649414
+602955,EXC,1988-05-25,6.151926040649414
+602956,EXC,1988-05-26,6.151926040649414
+602957,EXC,1988-05-27,6.151926040649414
+602958,EXC,1988-05-31,6.241084098815918
+602959,EXC,1988-06-01,6.37482213973999
+602960,EXC,1988-06-02,6.330243110656738
+602961,EXC,1988-06-03,6.330243110656738
+602962,EXC,1988-06-06,6.28566312789917
+602963,EXC,1988-06-07,6.330243110656738
+602964,EXC,1988-06-08,6.419401168823242
+602965,EXC,1988-06-09,6.37482213973999
+602966,EXC,1988-06-10,6.419401168823242
+602967,EXC,1988-06-13,6.508559226989746
+602968,EXC,1988-06-14,6.597717761993408
+602969,EXC,1988-06-15,6.597717761993408
+602970,EXC,1988-06-16,6.508559226989746
+602971,EXC,1988-06-17,6.597717761993408
+602972,EXC,1988-06-20,6.508559226989746
+602973,EXC,1988-06-21,6.55313777923584
+602974,EXC,1988-06-22,6.731454849243164
+602975,EXC,1988-06-23,6.686875820159912
+602976,EXC,1988-06-24,6.686875820159912
+602977,EXC,1988-06-27,6.597717761993408
+602978,EXC,1988-06-28,6.686875820159912
+602979,EXC,1988-06-29,6.597717761993408
+602980,EXC,1988-06-30,6.686875820159912
+602981,EXC,1988-07-01,6.686875820159912
+602982,EXC,1988-07-05,6.731454849243164
+602983,EXC,1988-07-06,6.55313777923584
+602984,EXC,1988-07-07,6.55313777923584
+602985,EXC,1988-07-08,6.508559226989746
+602986,EXC,1988-07-11,6.597717761993408
+602987,EXC,1988-07-12,6.508559226989746
+602988,EXC,1988-07-13,6.55313777923584
+602989,EXC,1988-07-14,6.597717761993408
+602990,EXC,1988-07-15,6.597717761993408
+602991,EXC,1988-07-18,6.55313777923584
+602992,EXC,1988-07-19,6.55313777923584
+602993,EXC,1988-07-20,6.508559226989746
+602994,EXC,1988-07-21,6.508559226989746
+602995,EXC,1988-07-22,6.508559226989746
+602996,EXC,1988-07-25,6.463980197906494
+602997,EXC,1988-07-26,6.508559226989746
+602998,EXC,1988-07-27,6.419401168823242
+602999,EXC,1988-07-28,6.508559226989746
+603000,EXC,1988-07-29,6.64229679107666
+603001,EXC,1988-08-01,6.686875820159912
+603002,EXC,1988-08-02,6.64229679107666
+603003,EXC,1988-08-03,6.64229679107666
+603004,EXC,1988-08-04,6.64229679107666
+603005,EXC,1988-08-05,6.597717761993408
+603006,EXC,1988-08-08,6.55313777923584
+603007,EXC,1988-08-09,6.419401168823242
+603008,EXC,1988-08-10,6.463980197906494
+603009,EXC,1988-08-11,6.463980197906494
+603010,EXC,1988-08-12,6.463980197906494
+603011,EXC,1988-08-15,6.463980197906494
+603012,EXC,1988-08-16,6.508559226989746
+603013,EXC,1988-08-17,6.597717761993408
+603014,EXC,1988-08-18,6.330243110656738
+603015,EXC,1988-08-19,6.37482213973999
+603016,EXC,1988-08-22,6.330243110656738
+603017,EXC,1988-08-23,6.330243110656738
+603018,EXC,1988-08-24,6.419401168823242
+603019,EXC,1988-08-25,6.37482213973999
+603020,EXC,1988-08-26,6.37482213973999
+603021,EXC,1988-08-29,6.37482213973999
+603022,EXC,1988-08-30,6.37482213973999
+603023,EXC,1988-08-31,6.37482213973999
+603024,EXC,1988-09-01,6.330243110656738
+603025,EXC,1988-09-02,6.419401168823242
+603026,EXC,1988-09-06,6.419401168823242
+603027,EXC,1988-09-07,6.419401168823242
+603028,EXC,1988-09-08,6.419401168823242
+603029,EXC,1988-09-09,6.463980197906494
+603030,EXC,1988-09-12,6.463980197906494
+603031,EXC,1988-09-13,6.419401168823242
+603032,EXC,1988-09-14,6.419401168823242
+603033,EXC,1988-09-15,6.419401168823242
+603034,EXC,1988-09-16,6.508559226989746
+603035,EXC,1988-09-19,6.419401168823242
+603036,EXC,1988-09-20,6.419401168823242
+603037,EXC,1988-09-21,6.463980197906494
+603038,EXC,1988-09-22,6.463980197906494
+603039,EXC,1988-09-23,6.508559226989746
+603040,EXC,1988-09-26,6.463980197906494
+603041,EXC,1988-09-27,6.463980197906494
+603042,EXC,1988-09-28,6.463980197906494
+603043,EXC,1988-09-29,6.686875820159912
+603044,EXC,1988-09-30,6.64229679107666
+603045,EXC,1988-10-03,6.64229679107666
+603046,EXC,1988-10-04,6.686875820159912
+603047,EXC,1988-10-05,6.820612907409668
+603048,EXC,1988-10-06,6.998929977416992
+603049,EXC,1988-10-07,7.043509006500244
+603050,EXC,1988-10-10,6.998929977416992
+603051,EXC,1988-10-11,6.95435094833374
+603052,EXC,1988-10-12,6.865192890167236
+603053,EXC,1988-10-13,6.909771919250488
+603054,EXC,1988-10-14,6.909771919250488
+603055,EXC,1988-10-17,6.998929977416992
+603056,EXC,1988-10-18,7.043509006500244
+603057,EXC,1988-10-19,7.088088035583496
+603058,EXC,1988-10-20,7.221826076507568
+603059,EXC,1988-10-21,7.088088035583496
+603060,EXC,1988-10-24,7.043509006500244
+603061,EXC,1988-10-25,6.998929977416992
+603062,EXC,1988-10-26,7.043509006500244
+603063,EXC,1988-10-27,7.1326680183410645
+603064,EXC,1988-10-28,7.1326680183410645
+603065,EXC,1988-10-31,7.088088035583496
+603066,EXC,1988-11-01,7.088088035583496
+603067,EXC,1988-11-02,7.1326680183410645
+603068,EXC,1988-11-03,7.1326680183410645
+603069,EXC,1988-11-04,7.177247047424316
+603070,EXC,1988-11-07,7.221826076507568
+603071,EXC,1988-11-08,7.221826076507568
+603072,EXC,1988-11-09,6.95435094833374
+603073,EXC,1988-11-10,7.043509006500244
+603074,EXC,1988-11-11,6.95435094833374
+603075,EXC,1988-11-14,6.95435094833374
+603076,EXC,1988-11-15,6.998929977416992
+603077,EXC,1988-11-16,6.95435094833374
+603078,EXC,1988-11-17,6.909771919250488
+603079,EXC,1988-11-18,6.909771919250488
+603080,EXC,1988-11-21,6.95435094833374
+603081,EXC,1988-11-22,6.998929977416992
+603082,EXC,1988-11-23,6.95435094833374
+603083,EXC,1988-11-25,6.95435094833374
+603084,EXC,1988-11-28,6.95435094833374
+603085,EXC,1988-11-29,6.95435094833374
+603086,EXC,1988-11-30,6.998929977416992
+603087,EXC,1988-12-01,6.95435094833374
+603088,EXC,1988-12-02,6.95435094833374
+603089,EXC,1988-12-05,6.95435094833374
+603090,EXC,1988-12-06,7.043509006500244
+603091,EXC,1988-12-07,7.043509006500244
+603092,EXC,1988-12-08,6.95435094833374
+603093,EXC,1988-12-09,7.043509006500244
+603094,EXC,1988-12-12,6.998929977416992
+603095,EXC,1988-12-13,6.95435094833374
+603096,EXC,1988-12-14,6.95435094833374
+603097,EXC,1988-12-15,6.909771919250488
+603098,EXC,1988-12-16,6.909771919250488
+603099,EXC,1988-12-19,7.088088035583496
+603100,EXC,1988-12-20,7.088088035583496
+603101,EXC,1988-12-21,7.043509006500244
+603102,EXC,1988-12-22,7.1326680183410645
+603103,EXC,1988-12-23,7.177247047424316
+603104,EXC,1988-12-27,7.177247047424316
+603105,EXC,1988-12-28,7.043509006500244
+603106,EXC,1988-12-29,7.177247047424316
+603107,EXC,1988-12-30,7.1326680183410645
+603108,EXC,1989-01-03,7.043509006500244
+603109,EXC,1989-01-04,7.1326680183410645
+603110,EXC,1989-01-05,7.177247047424316
+603111,EXC,1989-01-06,7.1326680183410645
+603112,EXC,1989-01-09,7.1326680183410645
+603113,EXC,1989-01-10,7.1326680183410645
+603114,EXC,1989-01-11,7.1326680183410645
+603115,EXC,1989-01-12,7.221826076507568
+603116,EXC,1989-01-13,7.221826076507568
+603117,EXC,1989-01-16,7.221826076507568
+603118,EXC,1989-01-17,7.221826076507568
+603119,EXC,1989-01-18,7.221826076507568
+603120,EXC,1989-01-19,7.26640510559082
+603121,EXC,1989-01-20,7.221826076507568
+603122,EXC,1989-01-23,7.1326680183410645
+603123,EXC,1989-01-24,7.26640510559082
+603124,EXC,1989-01-25,7.221826076507568
+603125,EXC,1989-01-26,7.26640510559082
+603126,EXC,1989-01-27,7.310984134674072
+603127,EXC,1989-01-30,7.26640510559082
+603128,EXC,1989-01-31,7.221826076507568
+603129,EXC,1989-02-01,7.221826076507568
+603130,EXC,1989-02-02,7.26640510559082
+603131,EXC,1989-02-03,7.310984134674072
+603132,EXC,1989-02-06,7.355563163757324
+603133,EXC,1989-02-07,7.444722175598144
+603134,EXC,1989-02-08,7.444722175598144
+603135,EXC,1989-02-09,7.444722175598144
+603136,EXC,1989-02-10,7.489301204681396
+603137,EXC,1989-02-13,7.444722175598144
+603138,EXC,1989-02-14,7.400143146514893
+603139,EXC,1989-02-15,7.1326680183410645
+603140,EXC,1989-02-16,7.1326680183410645
+603141,EXC,1989-02-17,7.177247047424316
+603142,EXC,1989-02-21,7.177247047424316
+603143,EXC,1989-02-22,7.1326680183410645
+603144,EXC,1989-02-23,7.1326680183410645
+603145,EXC,1989-02-24,6.95435094833374
+603146,EXC,1989-02-27,6.95435094833374
+603147,EXC,1989-02-28,6.95435094833374
+603148,EXC,1989-03-01,6.820612907409668
+603149,EXC,1989-03-02,6.909771919250488
+603150,EXC,1989-03-03,6.909771919250488
+603151,EXC,1989-03-06,6.95435094833374
+603152,EXC,1989-03-07,6.909771919250488
+603153,EXC,1989-03-08,6.909771919250488
+603154,EXC,1989-03-09,6.95435094833374
+603155,EXC,1989-03-10,7.088088035583496
+603156,EXC,1989-03-13,7.1326680183410645
+603157,EXC,1989-03-14,7.043509006500244
+603158,EXC,1989-03-15,7.043509006500244
+603159,EXC,1989-03-16,7.1326680183410645
+603160,EXC,1989-03-17,6.95435094833374
+603161,EXC,1989-03-20,6.95435094833374
+603162,EXC,1989-03-21,6.998929977416992
+603163,EXC,1989-03-22,6.95435094833374
+603164,EXC,1989-03-23,6.95435094833374
+603165,EXC,1989-03-27,7.043509006500244
+603166,EXC,1989-03-28,7.1326680183410645
+603167,EXC,1989-03-29,7.1326680183410645
+603168,EXC,1989-03-30,6.998929977416992
+603169,EXC,1989-03-31,7.043509006500244
+603170,EXC,1989-04-03,7.1326680183410645
+603171,EXC,1989-04-04,7.1326680183410645
+603172,EXC,1989-04-05,7.177247047424316
+603173,EXC,1989-04-06,7.088088035583496
+603174,EXC,1989-04-07,7.1326680183410645
+603175,EXC,1989-04-10,7.177247047424316
+603176,EXC,1989-04-11,7.177247047424316
+603177,EXC,1989-04-12,7.1326680183410645
+603178,EXC,1989-04-13,7.1326680183410645
+603179,EXC,1989-04-14,7.26640510559082
+603180,EXC,1989-04-17,7.444722175598144
+603181,EXC,1989-04-18,7.489301204681396
+603182,EXC,1989-04-19,7.444722175598144
+603183,EXC,1989-04-20,7.355563163757324
+603184,EXC,1989-04-21,7.400143146514893
+603185,EXC,1989-04-24,7.400143146514893
+603186,EXC,1989-04-25,7.400143146514893
+603187,EXC,1989-04-26,7.355563163757324
+603188,EXC,1989-04-27,7.489301204681396
+603189,EXC,1989-04-28,7.489301204681396
+603190,EXC,1989-05-01,7.489301204681396
+603191,EXC,1989-05-02,7.489301204681396
+603192,EXC,1989-05-03,7.489301204681396
+603193,EXC,1989-05-04,7.444722175598144
+603194,EXC,1989-05-05,7.444722175598144
+603195,EXC,1989-05-08,7.444722175598144
+603196,EXC,1989-05-09,7.444722175598144
+603197,EXC,1989-05-10,7.489301204681396
+603198,EXC,1989-05-11,7.489301204681396
+603199,EXC,1989-05-12,7.667617797851562
+603200,EXC,1989-05-15,7.7121968269348145
+603201,EXC,1989-05-16,7.7121968269348145
+603202,EXC,1989-05-17,7.756775856018066
+603203,EXC,1989-05-18,7.489301204681396
+603204,EXC,1989-05-19,7.578458786010742
+603205,EXC,1989-05-22,7.667617797851562
+603206,EXC,1989-05-23,7.489301204681396
+603207,EXC,1989-05-24,7.444722175598144
+603208,EXC,1989-05-25,7.400143146514893
+603209,EXC,1989-05-26,7.444722175598144
+603210,EXC,1989-05-30,7.355563163757324
+603211,EXC,1989-05-31,7.400143146514893
+603212,EXC,1989-06-01,7.444722175598144
+603213,EXC,1989-06-02,7.533880233764648
+603214,EXC,1989-06-05,7.6230387687683105
+603215,EXC,1989-06-06,7.667617797851562
+603216,EXC,1989-06-07,7.801354885101318
+603217,EXC,1989-06-08,7.801354885101318
+603218,EXC,1989-06-09,7.756775856018066
+603219,EXC,1989-06-12,7.84593391418457
+603220,EXC,1989-06-13,7.84593391418457
+603221,EXC,1989-06-14,7.84593391418457
+603222,EXC,1989-06-15,7.756775856018066
+603223,EXC,1989-06-16,7.756775856018066
+603224,EXC,1989-06-19,7.801354885101318
+603225,EXC,1989-06-20,7.84593391418457
+603226,EXC,1989-06-21,7.801354885101318
+603227,EXC,1989-06-22,7.890513896942139
+603228,EXC,1989-06-23,7.935092926025391
+603229,EXC,1989-06-26,7.935092926025391
+603230,EXC,1989-06-27,8.024250984191895
+603231,EXC,1989-06-28,8.024250984191895
+603232,EXC,1989-06-29,8.068829536437988
+603233,EXC,1989-06-30,8.024250984191895
+603234,EXC,1989-07-03,8.024250984191895
+603235,EXC,1989-07-05,8.113409042358398
+603236,EXC,1989-07-06,8.113409042358398
+603237,EXC,1989-07-07,8.202568054199219
+603238,EXC,1989-07-10,8.202568054199219
+603239,EXC,1989-07-11,8.291726112365723
+603240,EXC,1989-07-12,8.380884170532227
+603241,EXC,1989-07-13,8.336304664611816
+603242,EXC,1989-07-14,8.336304664611816
+603243,EXC,1989-07-17,8.336304664611816
+603244,EXC,1989-07-18,8.291726112365723
+603245,EXC,1989-07-19,8.336304664611816
+603246,EXC,1989-07-20,8.291726112365723
+603247,EXC,1989-07-21,8.336304664611816
+603248,EXC,1989-07-24,8.247146606445312
+603249,EXC,1989-07-25,8.247146606445312
+603250,EXC,1989-07-26,8.336304664611816
+603251,EXC,1989-07-27,8.380884170532227
+603252,EXC,1989-07-28,8.470043182373047
+603253,EXC,1989-07-31,8.51462173461914
+603254,EXC,1989-08-01,8.603779792785645
+603255,EXC,1989-08-02,8.55920124053955
+603256,EXC,1989-08-03,8.603779792785645
+603257,EXC,1989-08-04,8.55920124053955
+603258,EXC,1989-08-07,8.55920124053955
+603259,EXC,1989-08-08,8.55920124053955
+603260,EXC,1989-08-09,8.470043182373047
+603261,EXC,1989-08-10,8.51462173461914
+603262,EXC,1989-08-11,8.470043182373047
+603263,EXC,1989-08-14,8.425463676452637
+603264,EXC,1989-08-15,8.470043182373047
+603265,EXC,1989-08-16,8.470043182373047
+603266,EXC,1989-08-17,8.068829536437988
+603267,EXC,1989-08-18,8.024250984191895
+603268,EXC,1989-08-21,7.979671955108643
+603269,EXC,1989-08-22,7.84593391418457
+603270,EXC,1989-08-23,7.979671955108643
+603271,EXC,1989-08-24,8.068829536437988
+603272,EXC,1989-08-25,8.068829536437988
+603273,EXC,1989-08-28,8.068829536437988
+603274,EXC,1989-08-29,7.890513896942139
+603275,EXC,1989-08-30,7.756775856018066
+603276,EXC,1989-08-31,7.756775856018066
+603277,EXC,1989-09-01,7.801354885101318
+603278,EXC,1989-09-05,7.756775856018066
+603279,EXC,1989-09-06,7.667617797851562
+603280,EXC,1989-09-07,7.7121968269348145
+603281,EXC,1989-09-08,7.756775856018066
+603282,EXC,1989-09-11,7.756775856018066
+603283,EXC,1989-09-12,7.801354885101318
+603284,EXC,1989-09-13,7.801354885101318
+603285,EXC,1989-09-14,7.84593391418457
+603286,EXC,1989-09-15,7.935092926025391
+603287,EXC,1989-09-18,7.935092926025391
+603288,EXC,1989-09-19,8.024250984191895
+603289,EXC,1989-09-20,7.935092926025391
+603290,EXC,1989-09-21,7.935092926025391
+603291,EXC,1989-09-22,7.979671955108643
+603292,EXC,1989-09-25,7.979671955108643
+603293,EXC,1989-09-26,7.935092926025391
+603294,EXC,1989-09-27,7.935092926025391
+603295,EXC,1989-09-28,7.979671955108643
+603296,EXC,1989-09-29,8.024250984191895
+603297,EXC,1989-10-02,8.024250984191895
+603298,EXC,1989-10-03,8.024250984191895
+603299,EXC,1989-10-04,7.935092926025391
+603300,EXC,1989-10-05,8.024250984191895
+603301,EXC,1989-10-06,7.935092926025391
+603302,EXC,1989-10-09,7.979671955108643
+603303,EXC,1989-10-10,7.935092926025391
+603304,EXC,1989-10-11,7.979671955108643
+603305,EXC,1989-10-12,7.935092926025391
+603306,EXC,1989-10-13,7.801354885101318
+603307,EXC,1989-10-16,7.890513896942139
+603308,EXC,1989-10-17,7.935092926025391
+603309,EXC,1989-10-18,7.979671955108643
+603310,EXC,1989-10-19,8.024250984191895
+603311,EXC,1989-10-20,7.979671955108643
+603312,EXC,1989-10-23,8.024250984191895
+603313,EXC,1989-10-24,7.979671955108643
+603314,EXC,1989-10-25,8.024250984191895
+603315,EXC,1989-10-26,7.935092926025391
+603316,EXC,1989-10-27,7.935092926025391
+603317,EXC,1989-10-30,7.979671955108643
+603318,EXC,1989-10-31,8.157988548278809
+603319,EXC,1989-11-01,8.202568054199219
+603320,EXC,1989-11-02,8.247146606445312
+603321,EXC,1989-11-03,8.202568054199219
+603322,EXC,1989-11-06,8.157988548278809
+603323,EXC,1989-11-07,8.202568054199219
+603324,EXC,1989-11-08,8.202568054199219
+603325,EXC,1989-11-09,7.935092926025391
+603326,EXC,1989-11-10,8.024250984191895
+603327,EXC,1989-11-13,7.979671955108643
+603328,EXC,1989-11-14,7.979671955108643
+603329,EXC,1989-11-15,7.979671955108643
+603330,EXC,1989-11-16,7.979671955108643
+603331,EXC,1989-11-17,7.935092926025391
+603332,EXC,1989-11-20,7.935092926025391
+603333,EXC,1989-11-21,7.890513896942139
+603334,EXC,1989-11-22,7.84593391418457
+603335,EXC,1989-11-24,7.84593391418457
+603336,EXC,1989-11-27,7.84593391418457
+603337,EXC,1989-11-28,7.84593391418457
+603338,EXC,1989-11-29,7.890513896942139
+603339,EXC,1989-11-30,7.890513896942139
+603340,EXC,1989-12-01,8.113409042358398
+603341,EXC,1989-12-04,8.113409042358398
+603342,EXC,1989-12-05,8.247146606445312
+603343,EXC,1989-12-06,8.202568054199219
+603344,EXC,1989-12-07,8.202568054199219
+603345,EXC,1989-12-08,8.291726112365723
+603346,EXC,1989-12-11,8.291726112365723
+603347,EXC,1989-12-12,8.336304664611816
+603348,EXC,1989-12-13,8.470043182373047
+603349,EXC,1989-12-14,8.470043182373047
+603350,EXC,1989-12-15,8.51462173461914
+603351,EXC,1989-12-18,8.470043182373047
+603352,EXC,1989-12-19,8.470043182373047
+603353,EXC,1989-12-20,8.470043182373047
+603354,EXC,1989-12-21,8.336304664611816
+603355,EXC,1989-12-22,8.291726112365723
+603356,EXC,1989-12-26,8.247146606445312
+603357,EXC,1989-12-27,8.068829536437988
+603358,EXC,1989-12-28,8.202568054199219
+603359,EXC,1989-12-29,8.247146606445312
+603360,EXC,1990-01-02,8.291726112365723
+603361,EXC,1990-01-03,8.291726112365723
+603362,EXC,1990-01-04,8.157988548278809
+603363,EXC,1990-01-05,8.157988548278809
+603364,EXC,1990-01-08,8.202568054199219
+603365,EXC,1990-01-09,8.113409042358398
+603366,EXC,1990-01-10,8.202568054199219
+603367,EXC,1990-01-11,7.6230387687683105
+603368,EXC,1990-01-12,7.6230387687683105
+603369,EXC,1990-01-15,7.6230387687683105
+603370,EXC,1990-01-16,7.667617797851562
+603371,EXC,1990-01-17,7.756775856018066
+603372,EXC,1990-01-18,7.84593391418457
+603373,EXC,1990-01-19,7.7121968269348145
+603374,EXC,1990-01-22,7.6230387687683105
+603375,EXC,1990-01-23,7.667617797851562
+603376,EXC,1990-01-24,7.7121968269348145
+603377,EXC,1990-01-25,7.444722175598144
+603378,EXC,1990-01-26,7.533880233764648
+603379,EXC,1990-01-29,7.667617797851562
+603380,EXC,1990-01-30,7.489301204681396
+603381,EXC,1990-01-31,7.667617797851562
+603382,EXC,1990-02-01,7.756775856018066
+603383,EXC,1990-02-02,7.801354885101318
+603384,EXC,1990-02-05,7.84593391418457
+603385,EXC,1990-02-06,7.667617797851562
+603386,EXC,1990-02-07,7.7121968269348145
+603387,EXC,1990-02-08,7.667617797851562
+603388,EXC,1990-02-09,7.7121968269348145
+603389,EXC,1990-02-12,7.6230387687683105
+603390,EXC,1990-02-13,7.578458786010742
+603391,EXC,1990-02-14,7.355563163757324
+603392,EXC,1990-02-15,7.310984134674072
+603393,EXC,1990-02-16,7.355563163757324
+603394,EXC,1990-02-20,7.177247047424316
+603395,EXC,1990-02-21,7.1326680183410645
+603396,EXC,1990-02-22,7.1326680183410645
+603397,EXC,1990-02-23,7.1326680183410645
+603398,EXC,1990-02-26,7.1326680183410645
+603399,EXC,1990-02-27,7.177247047424316
+603400,EXC,1990-02-28,7.177247047424316
+603401,EXC,1990-03-01,6.419401168823242
+603402,EXC,1990-03-02,6.330243110656738
+603403,EXC,1990-03-05,6.508559226989746
+603404,EXC,1990-03-06,6.419401168823242
+603405,EXC,1990-03-07,6.419401168823242
+603406,EXC,1990-03-08,6.508559226989746
+603407,EXC,1990-03-09,6.508559226989746
+603408,EXC,1990-03-12,6.419401168823242
+603409,EXC,1990-03-13,6.463980197906494
+603410,EXC,1990-03-14,6.463980197906494
+603411,EXC,1990-03-15,6.37482213973999
+603412,EXC,1990-03-16,6.419401168823242
+603413,EXC,1990-03-19,6.419401168823242
+603414,EXC,1990-03-20,6.28566312789917
+603415,EXC,1990-03-21,6.37482213973999
+603416,EXC,1990-03-22,6.419401168823242
+603417,EXC,1990-03-23,6.419401168823242
+603418,EXC,1990-03-26,6.330243110656738
+603419,EXC,1990-03-27,6.37482213973999
+603420,EXC,1990-03-28,6.37482213973999
+603421,EXC,1990-03-29,6.419401168823242
+603422,EXC,1990-03-30,6.419401168823242
+603423,EXC,1990-04-02,6.37482213973999
+603424,EXC,1990-04-03,6.37482213973999
+603425,EXC,1990-04-04,6.107347011566162
+603426,EXC,1990-04-05,6.062767028808594
+603427,EXC,1990-04-06,5.97360897064209
+603428,EXC,1990-04-09,6.018187999725342
+603429,EXC,1990-04-10,6.107347011566162
+603430,EXC,1990-04-11,6.062767028808594
+603431,EXC,1990-04-12,6.018187999725342
+603432,EXC,1990-04-16,6.062767028808594
+603433,EXC,1990-04-17,5.97360897064209
+603434,EXC,1990-04-18,5.97360897064209
+603435,EXC,1990-04-19,5.884450912475586
+603436,EXC,1990-04-20,5.884450912475586
+603437,EXC,1990-04-23,5.616975784301758
+603438,EXC,1990-04-24,5.616975784301758
+603439,EXC,1990-04-25,5.66155481338501
+603440,EXC,1990-04-26,5.706133842468262
+603441,EXC,1990-04-27,5.5278167724609375
+603442,EXC,1990-04-30,5.438659191131592
+603443,EXC,1990-05-01,5.5278167724609375
+603444,EXC,1990-05-02,5.616975784301758
+603445,EXC,1990-05-03,5.572397232055664
+603446,EXC,1990-05-04,5.616975784301758
+603447,EXC,1990-05-07,5.706133842468262
+603448,EXC,1990-05-08,5.750712871551514
+603449,EXC,1990-05-09,5.839871883392334
+603450,EXC,1990-05-10,5.929029941558838
+603451,EXC,1990-05-11,5.97360897064209
+603452,EXC,1990-05-14,5.97360897064209
+603453,EXC,1990-05-15,5.97360897064209
+603454,EXC,1990-05-16,6.062767028808594
+603455,EXC,1990-05-17,5.929029941558838
+603456,EXC,1990-05-18,5.929029941558838
+603457,EXC,1990-05-21,5.929029941558838
+603458,EXC,1990-05-22,5.839871883392334
+603459,EXC,1990-05-23,5.884450912475586
+603460,EXC,1990-05-24,5.884450912475586
+603461,EXC,1990-05-25,5.839871883392334
+603462,EXC,1990-05-29,5.929029941558838
+603463,EXC,1990-05-30,5.839871883392334
+603464,EXC,1990-05-31,5.884450912475586
+603465,EXC,1990-06-01,5.884450912475586
+603466,EXC,1990-06-04,5.97360897064209
+603467,EXC,1990-06-05,5.929029941558838
+603468,EXC,1990-06-06,5.97360897064209
+603469,EXC,1990-06-07,6.018187999725342
+603470,EXC,1990-06-08,5.929029941558838
+603471,EXC,1990-06-11,5.97360897064209
+603472,EXC,1990-06-12,5.97360897064209
+603473,EXC,1990-06-13,5.97360897064209
+603474,EXC,1990-06-14,5.929029941558838
+603475,EXC,1990-06-15,5.884450912475586
+603476,EXC,1990-06-18,5.884450912475586
+603477,EXC,1990-06-19,5.839871883392334
+603478,EXC,1990-06-20,5.795291900634766
+603479,EXC,1990-06-21,5.839871883392334
+603480,EXC,1990-06-22,5.839871883392334
+603481,EXC,1990-06-25,5.795291900634766
+603482,EXC,1990-06-26,5.706133842468262
+603483,EXC,1990-06-27,5.795291900634766
+603484,EXC,1990-06-28,5.839871883392334
+603485,EXC,1990-06-29,5.929029941558838
+603486,EXC,1990-07-02,5.884450912475586
+603487,EXC,1990-07-03,5.839871883392334
+603488,EXC,1990-07-05,5.839871883392334
+603489,EXC,1990-07-06,5.795291900634766
+603490,EXC,1990-07-09,5.795291900634766
+603491,EXC,1990-07-10,5.706133842468262
+603492,EXC,1990-07-11,5.795291900634766
+603493,EXC,1990-07-12,5.839871883392334
+603494,EXC,1990-07-13,5.839871883392334
+603495,EXC,1990-07-16,5.839871883392334
+603496,EXC,1990-07-17,5.795291900634766
+603497,EXC,1990-07-18,5.750712871551514
+603498,EXC,1990-07-19,5.706133842468262
+603499,EXC,1990-07-20,5.572397232055664
+603500,EXC,1990-07-23,5.438659191131592
+603501,EXC,1990-07-24,5.5278167724609375
+603502,EXC,1990-07-25,5.66155481338501
+603503,EXC,1990-07-26,5.616975784301758
+603504,EXC,1990-07-27,5.616975784301758
+603505,EXC,1990-07-30,5.750712871551514
+603506,EXC,1990-07-31,5.884450912475586
+603507,EXC,1990-08-01,5.929029941558838
+603508,EXC,1990-08-02,5.795291900634766
+603509,EXC,1990-08-03,5.66155481338501
+603510,EXC,1990-08-06,5.438659191131592
+603511,EXC,1990-08-07,5.616975784301758
+603512,EXC,1990-08-08,5.706133842468262
+603513,EXC,1990-08-09,5.66155481338501
+603514,EXC,1990-08-10,5.572397232055664
+603515,EXC,1990-08-13,5.616975784301758
+603516,EXC,1990-08-14,5.706133842468262
+603517,EXC,1990-08-15,5.66155481338501
+603518,EXC,1990-08-16,5.5278167724609375
+603519,EXC,1990-08-17,5.483238220214844
+603520,EXC,1990-08-20,5.483238220214844
+603521,EXC,1990-08-21,5.39408016204834
+603522,EXC,1990-08-22,5.349501132965088
+603523,EXC,1990-08-23,5.215763092041016
+603524,EXC,1990-08-24,5.215763092041016
+603525,EXC,1990-08-27,5.39408016204834
+603526,EXC,1990-08-28,5.304922103881836
+603527,EXC,1990-08-29,5.483238220214844
+603528,EXC,1990-08-30,5.349501132965088
+603529,EXC,1990-08-31,5.39408016204834
+603530,EXC,1990-09-04,5.349501132965088
+603531,EXC,1990-09-05,5.39408016204834
+603532,EXC,1990-09-06,5.39408016204834
+603533,EXC,1990-09-07,5.438659191131592
+603534,EXC,1990-09-10,5.438659191131592
+603535,EXC,1990-09-11,5.438659191131592
+603536,EXC,1990-09-12,5.438659191131592
+603537,EXC,1990-09-13,5.349501132965088
+603538,EXC,1990-09-14,5.304922103881836
+603539,EXC,1990-09-17,5.304922103881836
+603540,EXC,1990-09-18,5.349501132965088
+603541,EXC,1990-09-19,5.39408016204834
+603542,EXC,1990-09-20,5.39408016204834
+603543,EXC,1990-09-21,5.438659191131592
+603544,EXC,1990-09-24,5.260342121124268
+603545,EXC,1990-09-25,5.304922103881836
+603546,EXC,1990-09-26,5.349501132965088
+603547,EXC,1990-09-27,5.349501132965088
+603548,EXC,1990-09-28,5.215763092041016
+603549,EXC,1990-10-01,5.438659191131592
+603550,EXC,1990-10-02,5.438659191131592
+603551,EXC,1990-10-03,5.572397232055664
+603552,EXC,1990-10-04,5.66155481338501
+603553,EXC,1990-10-05,5.616975784301758
+603554,EXC,1990-10-08,5.66155481338501
+603555,EXC,1990-10-09,5.66155481338501
+603556,EXC,1990-10-10,5.616975784301758
+603557,EXC,1990-10-11,5.5278167724609375
+603558,EXC,1990-10-12,5.706133842468262
+603559,EXC,1990-10-15,5.66155481338501
+603560,EXC,1990-10-16,5.616975784301758
+603561,EXC,1990-10-17,5.839871883392334
+603562,EXC,1990-10-18,5.97360897064209
+603563,EXC,1990-10-19,5.839871883392334
+603564,EXC,1990-10-22,5.884450912475586
+603565,EXC,1990-10-23,5.839871883392334
+603566,EXC,1990-10-24,5.884450912475586
+603567,EXC,1990-10-25,5.706133842468262
+603568,EXC,1990-10-26,5.66155481338501
+603569,EXC,1990-10-29,5.706133842468262
+603570,EXC,1990-10-30,5.839871883392334
+603571,EXC,1990-10-31,5.929029941558838
+603572,EXC,1990-11-01,6.018187999725342
+603573,EXC,1990-11-02,6.062767028808594
+603574,EXC,1990-11-05,6.062767028808594
+603575,EXC,1990-11-06,6.062767028808594
+603576,EXC,1990-11-07,5.706133842468262
+603577,EXC,1990-11-08,5.795291900634766
+603578,EXC,1990-11-09,6.018187999725342
+603579,EXC,1990-11-12,6.018187999725342
+603580,EXC,1990-11-13,5.929029941558838
+603581,EXC,1990-11-14,5.884450912475586
+603582,EXC,1990-11-15,5.839871883392334
+603583,EXC,1990-11-16,5.795291900634766
+603584,EXC,1990-11-19,5.839871883392334
+603585,EXC,1990-11-20,5.795291900634766
+603586,EXC,1990-11-21,5.839871883392334
+603587,EXC,1990-11-23,5.97360897064209
+603588,EXC,1990-11-26,5.884450912475586
+603589,EXC,1990-11-27,5.884450912475586
+603590,EXC,1990-11-28,5.884450912475586
+603591,EXC,1990-11-29,5.884450912475586
+603592,EXC,1990-11-30,5.97360897064209
+603593,EXC,1990-12-03,6.018187999725342
+603594,EXC,1990-12-04,6.196505069732666
+603595,EXC,1990-12-05,6.241084098815918
+603596,EXC,1990-12-06,6.196505069732666
+603597,EXC,1990-12-07,6.107347011566162
+603598,EXC,1990-12-10,6.196505069732666
+603599,EXC,1990-12-11,6.107347011566162
+603600,EXC,1990-12-12,6.196505069732666
+603601,EXC,1990-12-13,6.151926040649414
+603602,EXC,1990-12-14,6.196505069732666
+603603,EXC,1990-12-17,6.196505069732666
+603604,EXC,1990-12-18,6.419401168823242
+603605,EXC,1990-12-19,6.330243110656738
+603606,EXC,1990-12-20,6.28566312789917
+603607,EXC,1990-12-21,6.419401168823242
+603608,EXC,1990-12-24,6.37482213973999
+603609,EXC,1990-12-26,6.419401168823242
+603610,EXC,1990-12-27,6.419401168823242
+603611,EXC,1990-12-28,6.37482213973999
+603612,EXC,1990-12-31,6.419401168823242
+603613,EXC,1991-01-02,6.330243110656738
+603614,EXC,1991-01-03,6.330243110656738
+603615,EXC,1991-01-04,6.37482213973999
+603616,EXC,1991-01-07,6.28566312789917
+603617,EXC,1991-01-08,6.330243110656738
+603618,EXC,1991-01-09,6.330243110656738
+603619,EXC,1991-01-10,6.37482213973999
+603620,EXC,1991-01-11,6.28566312789917
+603621,EXC,1991-01-14,6.241084098815918
+603622,EXC,1991-01-15,6.330243110656738
+603623,EXC,1991-01-16,6.28566312789917
+603624,EXC,1991-01-17,6.419401168823242
+603625,EXC,1991-01-18,6.508559226989746
+603626,EXC,1991-01-21,6.508559226989746
+603627,EXC,1991-01-22,6.463980197906494
+603628,EXC,1991-01-23,6.463980197906494
+603629,EXC,1991-01-24,6.55313777923584
+603630,EXC,1991-01-25,6.463980197906494
+603631,EXC,1991-01-28,6.508559226989746
+603632,EXC,1991-01-29,6.55313777923584
+603633,EXC,1991-01-30,6.597717761993408
+603634,EXC,1991-01-31,6.686875820159912
+603635,EXC,1991-02-01,6.686875820159912
+603636,EXC,1991-02-04,6.686875820159912
+603637,EXC,1991-02-05,6.731454849243164
+603638,EXC,1991-02-06,6.776033878326416
+603639,EXC,1991-02-07,6.865192890167236
+603640,EXC,1991-02-08,6.95435094833374
+603641,EXC,1991-02-11,6.95435094833374
+603642,EXC,1991-02-12,6.909771919250488
+603643,EXC,1991-02-13,6.95435094833374
+603644,EXC,1991-02-14,6.95435094833374
+603645,EXC,1991-02-15,6.998929977416992
+603646,EXC,1991-02-19,6.95435094833374
+603647,EXC,1991-02-20,6.909771919250488
+603648,EXC,1991-02-21,6.909771919250488
+603649,EXC,1991-02-22,6.865192890167236
+603650,EXC,1991-02-25,6.95435094833374
+603651,EXC,1991-02-26,6.909771919250488
+603652,EXC,1991-02-27,6.95435094833374
+603653,EXC,1991-02-28,6.865192890167236
+603654,EXC,1991-03-01,6.865192890167236
+603655,EXC,1991-03-04,6.776033878326416
+603656,EXC,1991-03-05,6.865192890167236
+603657,EXC,1991-03-06,6.820612907409668
+603658,EXC,1991-03-07,6.776033878326416
+603659,EXC,1991-03-08,6.731454849243164
+603660,EXC,1991-03-11,6.731454849243164
+603661,EXC,1991-03-12,6.776033878326416
+603662,EXC,1991-03-13,6.95435094833374
+603663,EXC,1991-03-14,6.95435094833374
+603664,EXC,1991-03-15,6.820612907409668
+603665,EXC,1991-03-18,6.776033878326416
+603666,EXC,1991-03-19,6.776033878326416
+603667,EXC,1991-03-20,6.909771919250488
+603668,EXC,1991-03-21,6.865192890167236
+603669,EXC,1991-03-22,6.909771919250488
+603670,EXC,1991-03-25,6.998929977416992
+603671,EXC,1991-03-26,7.088088035583496
+603672,EXC,1991-03-27,6.998929977416992
+603673,EXC,1991-03-28,7.043509006500244
+603674,EXC,1991-04-01,6.95435094833374
+603675,EXC,1991-04-02,7.043509006500244
+603676,EXC,1991-04-03,7.043509006500244
+603677,EXC,1991-04-04,7.1326680183410645
+603678,EXC,1991-04-05,7.088088035583496
+603679,EXC,1991-04-08,7.1326680183410645
+603680,EXC,1991-04-09,7.043509006500244
+603681,EXC,1991-04-10,7.1326680183410645
+603682,EXC,1991-04-11,7.221826076507568
+603683,EXC,1991-04-12,7.310984134674072
+603684,EXC,1991-04-15,7.355563163757324
+603685,EXC,1991-04-16,7.400143146514893
+603686,EXC,1991-04-17,7.444722175598144
+603687,EXC,1991-04-18,7.221826076507568
+603688,EXC,1991-04-19,7.177247047424316
+603689,EXC,1991-04-22,7.177247047424316
+603690,EXC,1991-04-23,7.221826076507568
+603691,EXC,1991-04-24,7.221826076507568
+603692,EXC,1991-04-25,7.1326680183410645
+603693,EXC,1991-04-26,7.177247047424316
+603694,EXC,1991-04-29,7.177247047424316
+603695,EXC,1991-04-30,7.221826076507568
+603696,EXC,1991-05-01,7.355563163757324
+603697,EXC,1991-05-02,7.310984134674072
+603698,EXC,1991-05-03,7.310984134674072
+603699,EXC,1991-05-06,7.221826076507568
+603700,EXC,1991-05-07,7.177247047424316
+603701,EXC,1991-05-08,7.26640510559082
+603702,EXC,1991-05-09,7.221826076507568
+603703,EXC,1991-05-10,7.1326680183410645
+603704,EXC,1991-05-13,7.26640510559082
+603705,EXC,1991-05-14,7.26640510559082
+603706,EXC,1991-05-15,7.355563163757324
+603707,EXC,1991-05-16,7.221826076507568
+603708,EXC,1991-05-17,7.221826076507568
+603709,EXC,1991-05-20,7.177247047424316
+603710,EXC,1991-05-21,7.221826076507568
+603711,EXC,1991-05-22,7.221826076507568
+603712,EXC,1991-05-23,7.177247047424316
+603713,EXC,1991-05-24,7.177247047424316
+603714,EXC,1991-05-28,7.221826076507568
+603715,EXC,1991-05-29,7.26640510559082
+603716,EXC,1991-05-30,7.310984134674072
+603717,EXC,1991-05-31,7.221826076507568
+603718,EXC,1991-06-03,7.1326680183410645
+603719,EXC,1991-06-04,7.1326680183410645
+603720,EXC,1991-06-05,7.043509006500244
+603721,EXC,1991-06-06,7.088088035583496
+603722,EXC,1991-06-07,7.088088035583496
+603723,EXC,1991-06-10,7.043509006500244
+603724,EXC,1991-06-11,7.088088035583496
+603725,EXC,1991-06-12,6.998929977416992
+603726,EXC,1991-06-13,7.177247047424316
+603727,EXC,1991-06-14,7.221826076507568
+603728,EXC,1991-06-17,7.221826076507568
+603729,EXC,1991-06-18,7.26640510559082
+603730,EXC,1991-06-19,7.177247047424316
+603731,EXC,1991-06-20,7.26640510559082
+603732,EXC,1991-06-21,7.26640510559082
+603733,EXC,1991-06-24,7.26640510559082
+603734,EXC,1991-06-25,7.26640510559082
+603735,EXC,1991-06-26,7.310984134674072
+603736,EXC,1991-06-27,7.26640510559082
+603737,EXC,1991-06-28,7.177247047424316
+603738,EXC,1991-07-01,7.310984134674072
+603739,EXC,1991-07-02,7.221826076507568
+603740,EXC,1991-07-03,7.26640510559082
+603741,EXC,1991-07-05,7.310984134674072
+603742,EXC,1991-07-08,7.310984134674072
+603743,EXC,1991-07-09,7.310984134674072
+603744,EXC,1991-07-10,7.177247047424316
+603745,EXC,1991-07-11,7.221826076507568
+603746,EXC,1991-07-12,7.310984134674072
+603747,EXC,1991-07-15,7.355563163757324
+603748,EXC,1991-07-16,7.355563163757324
+603749,EXC,1991-07-17,7.310984134674072
+603750,EXC,1991-07-18,7.400143146514893
+603751,EXC,1991-07-19,7.310984134674072
+603752,EXC,1991-07-22,7.26640510559082
+603753,EXC,1991-07-23,7.310984134674072
+603754,EXC,1991-07-24,7.310984134674072
+603755,EXC,1991-07-25,7.310984134674072
+603756,EXC,1991-07-26,7.26640510559082
+603757,EXC,1991-07-29,7.444722175598144
+603758,EXC,1991-07-30,7.489301204681396
+603759,EXC,1991-07-31,7.444722175598144
+603760,EXC,1991-08-01,7.400143146514893
+603761,EXC,1991-08-02,7.400143146514893
+603762,EXC,1991-08-05,7.355563163757324
+603763,EXC,1991-08-06,7.489301204681396
+603764,EXC,1991-08-07,7.400143146514893
+603765,EXC,1991-08-08,7.444722175598144
+603766,EXC,1991-08-09,7.489301204681396
+603767,EXC,1991-08-12,7.444722175598144
+603768,EXC,1991-08-13,7.489301204681396
+603769,EXC,1991-08-14,7.444722175598144
+603770,EXC,1991-08-15,7.310984134674072
+603771,EXC,1991-08-16,7.400143146514893
+603772,EXC,1991-08-19,7.310984134674072
+603773,EXC,1991-08-20,7.400143146514893
+603774,EXC,1991-08-21,7.533880233764648
+603775,EXC,1991-08-22,7.6230387687683105
+603776,EXC,1991-08-23,7.6230387687683105
+603777,EXC,1991-08-26,7.6230387687683105
+603778,EXC,1991-08-27,7.578458786010742
+603779,EXC,1991-08-28,7.667617797851562
+603780,EXC,1991-08-29,7.533880233764648
+603781,EXC,1991-08-30,7.578458786010742
+603782,EXC,1991-09-03,7.667617797851562
+603783,EXC,1991-09-04,7.6230387687683105
+603784,EXC,1991-09-05,7.667617797851562
+603785,EXC,1991-09-06,7.6230387687683105
+603786,EXC,1991-09-09,7.667617797851562
+603787,EXC,1991-09-10,7.756775856018066
+603788,EXC,1991-09-11,7.801354885101318
+603789,EXC,1991-09-12,7.801354885101318
+603790,EXC,1991-09-13,7.801354885101318
+603791,EXC,1991-09-16,7.84593391418457
+603792,EXC,1991-09-17,7.801354885101318
+603793,EXC,1991-09-18,7.801354885101318
+603794,EXC,1991-09-19,7.84593391418457
+603795,EXC,1991-09-20,7.979671955108643
+603796,EXC,1991-09-23,7.979671955108643
+603797,EXC,1991-09-24,7.979671955108643
+603798,EXC,1991-09-25,8.068829536437988
+603799,EXC,1991-09-26,8.068829536437988
+603800,EXC,1991-09-27,8.024250984191895
+603801,EXC,1991-09-30,8.068829536437988
+603802,EXC,1991-10-01,8.024250984191895
+603803,EXC,1991-10-02,8.068829536437988
+603804,EXC,1991-10-03,8.157988548278809
+603805,EXC,1991-10-04,8.247146606445312
+603806,EXC,1991-10-07,8.157988548278809
+603807,EXC,1991-10-08,8.202568054199219
+603808,EXC,1991-10-09,8.113409042358398
+603809,EXC,1991-10-10,7.979671955108643
+603810,EXC,1991-10-11,7.935092926025391
+603811,EXC,1991-10-14,8.157988548278809
+603812,EXC,1991-10-15,8.202568054199219
+603813,EXC,1991-10-16,8.291726112365723
+603814,EXC,1991-10-17,8.202568054199219
+603815,EXC,1991-10-18,8.157988548278809
+603816,EXC,1991-10-21,8.113409042358398
+603817,EXC,1991-10-22,8.113409042358398
+603818,EXC,1991-10-23,8.202568054199219
+603819,EXC,1991-10-24,8.202568054199219
+603820,EXC,1991-10-25,8.247146606445312
+603821,EXC,1991-10-28,8.380884170532227
+603822,EXC,1991-10-29,8.425463676452637
+603823,EXC,1991-10-30,8.380884170532227
+603824,EXC,1991-10-31,8.470043182373047
+603825,EXC,1991-11-01,8.291726112365723
+603826,EXC,1991-11-04,8.336304664611816
+603827,EXC,1991-11-05,8.336304664611816
+603828,EXC,1991-11-06,8.291726112365723
+603829,EXC,1991-11-07,8.470043182373047
+603830,EXC,1991-11-08,8.470043182373047
+603831,EXC,1991-11-11,8.55920124053955
+603832,EXC,1991-11-12,8.51462173461914
+603833,EXC,1991-11-13,8.470043182373047
+603834,EXC,1991-11-14,8.336304664611816
+603835,EXC,1991-11-15,8.247146606445312
+603836,EXC,1991-11-18,8.336304664611816
+603837,EXC,1991-11-19,8.247146606445312
+603838,EXC,1991-11-20,8.336304664611816
+603839,EXC,1991-11-21,8.380884170532227
+603840,EXC,1991-11-22,8.247146606445312
+603841,EXC,1991-11-25,8.380884170532227
+603842,EXC,1991-11-26,8.470043182373047
+603843,EXC,1991-11-27,8.648359298706055
+603844,EXC,1991-11-29,8.648359298706055
+603845,EXC,1991-12-02,8.692938804626465
+603846,EXC,1991-12-03,8.648359298706055
+603847,EXC,1991-12-04,8.51462173461914
+603848,EXC,1991-12-05,8.470043182373047
+603849,EXC,1991-12-06,8.55920124053955
+603850,EXC,1991-12-09,8.51462173461914
+603851,EXC,1991-12-10,8.470043182373047
+603852,EXC,1991-12-11,8.648359298706055
+603853,EXC,1991-12-12,8.737518310546875
+603854,EXC,1991-12-13,8.692938804626465
+603855,EXC,1991-12-16,8.425463676452637
+603856,EXC,1991-12-17,8.470043182373047
+603857,EXC,1991-12-18,8.603779792785645
+603858,EXC,1991-12-19,8.55920124053955
+603859,EXC,1991-12-20,8.826676368713379
+603860,EXC,1991-12-23,8.9158353805542
+603861,EXC,1991-12-24,9.049571990966797
+603862,EXC,1991-12-26,9.049571990966797
+603863,EXC,1991-12-27,9.1387300491333
+603864,EXC,1991-12-30,9.22788906097412
+603865,EXC,1991-12-31,9.22788906097412
+603866,EXC,1992-01-02,9.09415054321289
+603867,EXC,1992-01-03,9.183309555053713
+603868,EXC,1992-01-06,9.09415054321289
+603869,EXC,1992-01-07,9.09415054321289
+603870,EXC,1992-01-08,9.09415054321289
+603871,EXC,1992-01-09,8.826676368713379
+603872,EXC,1992-01-10,8.603779792785645
+603873,EXC,1992-01-13,8.51462173461914
+603874,EXC,1992-01-14,8.648359298706055
+603875,EXC,1992-01-15,8.51462173461914
+603876,EXC,1992-01-16,8.291726112365723
+603877,EXC,1992-01-17,8.113409042358398
+603878,EXC,1992-01-20,8.425463676452637
+603879,EXC,1992-01-21,8.425463676452637
+603880,EXC,1992-01-22,8.603779792785645
+603881,EXC,1992-01-23,8.55920124053955
+603882,EXC,1992-01-24,8.55920124053955
+603883,EXC,1992-01-27,8.55920124053955
+603884,EXC,1992-01-28,8.603779792785645
+603885,EXC,1992-01-29,8.55920124053955
+603886,EXC,1992-01-30,8.603779792785645
+603887,EXC,1992-01-31,8.692938804626465
+603888,EXC,1992-02-03,8.603779792785645
+603889,EXC,1992-02-04,8.55920124053955
+603890,EXC,1992-02-05,8.648359298706055
+603891,EXC,1992-02-06,8.55920124053955
+603892,EXC,1992-02-07,8.470043182373047
+603893,EXC,1992-02-10,8.648359298706055
+603894,EXC,1992-02-11,8.871254920959473
+603895,EXC,1992-02-12,8.826676368713379
+603896,EXC,1992-02-13,8.692938804626465
+603897,EXC,1992-02-14,8.826676368713379
+603898,EXC,1992-02-18,8.603779792785645
+603899,EXC,1992-02-19,8.648359298706055
+603900,EXC,1992-02-20,8.603779792785645
+603901,EXC,1992-02-21,8.470043182373047
+603902,EXC,1992-02-24,8.470043182373047
+603903,EXC,1992-02-25,8.603779792785645
+603904,EXC,1992-02-26,8.692938804626465
+603905,EXC,1992-02-27,8.737518310546875
+603906,EXC,1992-02-28,8.737518310546875
+603907,EXC,1992-03-02,8.603779792785645
+603908,EXC,1992-03-03,8.603779792785645
+603909,EXC,1992-03-04,8.603779792785645
+603910,EXC,1992-03-05,8.648359298706055
+603911,EXC,1992-03-06,8.51462173461914
+603912,EXC,1992-03-09,8.603779792785645
+603913,EXC,1992-03-10,8.692938804626465
+603914,EXC,1992-03-11,8.603779792785645
+603915,EXC,1992-03-12,8.55920124053955
+603916,EXC,1992-03-13,8.55920124053955
+603917,EXC,1992-03-16,8.603779792785645
+603918,EXC,1992-03-17,8.51462173461914
+603919,EXC,1992-03-18,8.51462173461914
+603920,EXC,1992-03-19,8.55920124053955
+603921,EXC,1992-03-20,8.737518310546875
+603922,EXC,1992-03-23,8.648359298706055
+603923,EXC,1992-03-24,8.648359298706055
+603924,EXC,1992-03-25,8.603779792785645
+603925,EXC,1992-03-26,8.648359298706055
+603926,EXC,1992-03-27,8.648359298706055
+603927,EXC,1992-03-30,8.648359298706055
+603928,EXC,1992-03-31,8.782096862792969
+603929,EXC,1992-04-01,8.871254920959473
+603930,EXC,1992-04-02,9.09415054321289
+603931,EXC,1992-04-03,9.004993438720703
+603932,EXC,1992-04-06,8.9158353805542
+603933,EXC,1992-04-07,8.871254920959473
+603934,EXC,1992-04-08,8.9158353805542
+603935,EXC,1992-04-09,9.09415054321289
+603936,EXC,1992-04-10,9.272467613220217
+603937,EXC,1992-04-13,9.183309555053713
+603938,EXC,1992-04-14,9.09415054321289
+603939,EXC,1992-04-15,9.183309555053713
+603940,EXC,1992-04-16,9.272467613220217
+603941,EXC,1992-04-20,9.004993438720703
+603942,EXC,1992-04-21,9.049571990966797
+603943,EXC,1992-04-22,9.183309555053713
+603944,EXC,1992-04-23,9.183309555053713
+603945,EXC,1992-04-24,9.004993438720703
+603946,EXC,1992-04-27,9.004993438720703
+603947,EXC,1992-04-28,9.1387300491333
+603948,EXC,1992-04-29,9.1387300491333
+603949,EXC,1992-04-30,9.36162567138672
+603950,EXC,1992-05-01,9.272467613220217
+603951,EXC,1992-05-04,9.406205177307127
+603952,EXC,1992-05-05,9.317047119140623
+603953,EXC,1992-05-06,9.22788906097412
+603954,EXC,1992-05-07,9.1387300491333
+603955,EXC,1992-05-08,9.272467613220217
+603956,EXC,1992-05-11,9.317047119140623
+603957,EXC,1992-05-12,9.183309555053713
+603958,EXC,1992-05-13,9.22788906097412
+603959,EXC,1992-05-14,9.22788906097412
+603960,EXC,1992-05-15,9.317047119140623
+603961,EXC,1992-05-18,9.317047119140623
+603962,EXC,1992-05-19,9.406205177307127
+603963,EXC,1992-05-20,9.272467613220217
+603964,EXC,1992-05-21,9.183309555053713
+603965,EXC,1992-05-22,9.1387300491333
+603966,EXC,1992-05-26,9.049571990966797
+603967,EXC,1992-05-27,9.049571990966797
+603968,EXC,1992-05-28,9.183309555053713
+603969,EXC,1992-05-29,9.09415054321289
+603970,EXC,1992-06-01,9.09415054321289
+603971,EXC,1992-06-02,9.09415054321289
+603972,EXC,1992-06-03,9.09415054321289
+603973,EXC,1992-06-04,9.004993438720703
+603974,EXC,1992-06-05,9.1387300491333
+603975,EXC,1992-06-08,9.183309555053713
+603976,EXC,1992-06-09,9.183309555053713
+603977,EXC,1992-06-10,9.09415054321289
+603978,EXC,1992-06-11,9.049571990966797
+603979,EXC,1992-06-12,9.183309555053713
+603980,EXC,1992-06-15,9.272467613220217
+603981,EXC,1992-06-16,9.22788906097412
+603982,EXC,1992-06-17,9.09415054321289
+603983,EXC,1992-06-18,9.1387300491333
+603984,EXC,1992-06-19,9.272467613220217
+603985,EXC,1992-06-22,9.317047119140623
+603986,EXC,1992-06-23,9.317047119140623
+603987,EXC,1992-06-24,9.317047119140623
+603988,EXC,1992-06-25,9.317047119140623
+603989,EXC,1992-06-26,9.272467613220217
+603990,EXC,1992-06-29,9.36162567138672
+603991,EXC,1992-06-30,9.406205177307127
+603992,EXC,1992-07-01,9.45078468322754
+603993,EXC,1992-07-02,9.49536418914795
+603994,EXC,1992-07-06,9.45078468322754
+603995,EXC,1992-07-07,9.49536418914795
+603996,EXC,1992-07-08,9.539942741394045
+603997,EXC,1992-07-09,9.49536418914795
+603998,EXC,1992-07-10,9.49536418914795
+603999,EXC,1992-07-13,9.45078468322754
+604000,EXC,1992-07-14,9.45078468322754
+604001,EXC,1992-07-15,9.406205177307127
+604002,EXC,1992-07-16,9.36162567138672
+604003,EXC,1992-07-17,9.317047119140623
+604004,EXC,1992-07-20,9.22788906097412
+604005,EXC,1992-07-21,9.09415054321289
+604006,EXC,1992-07-22,9.09415054321289
+604007,EXC,1992-07-23,9.1387300491333
+604008,EXC,1992-07-24,9.183309555053713
+604009,EXC,1992-07-27,9.22788906097412
+604010,EXC,1992-07-28,9.272467613220217
+604011,EXC,1992-07-29,9.36162567138672
+604012,EXC,1992-07-30,9.183309555053713
+604013,EXC,1992-07-31,9.272467613220217
+604014,EXC,1992-08-03,9.272467613220217
+604015,EXC,1992-08-04,9.183309555053713
+604016,EXC,1992-08-05,9.049571990966797
+604017,EXC,1992-08-06,9.1387300491333
+604018,EXC,1992-08-07,9.09415054321289
+604019,EXC,1992-08-10,9.049571990966797
+604020,EXC,1992-08-11,9.09415054321289
+604021,EXC,1992-08-12,9.1387300491333
+604022,EXC,1992-08-13,9.1387300491333
+604023,EXC,1992-08-14,9.272467613220217
+604024,EXC,1992-08-17,9.183309555053713
+604025,EXC,1992-08-18,9.22788906097412
+604026,EXC,1992-08-19,9.272467613220217
+604027,EXC,1992-08-20,9.317047119140623
+604028,EXC,1992-08-21,9.317047119140623
+604029,EXC,1992-08-24,9.317047119140623
+604030,EXC,1992-08-25,9.36162567138672
+604031,EXC,1992-08-26,9.36162567138672
+604032,EXC,1992-08-27,9.317047119140623
+604033,EXC,1992-08-28,9.317047119140623
+604034,EXC,1992-08-31,9.183309555053713
+604035,EXC,1992-09-01,9.183309555053713
+604036,EXC,1992-09-02,9.22788906097412
+604037,EXC,1992-09-03,9.183309555053713
+604038,EXC,1992-09-04,9.183309555053713
+604039,EXC,1992-09-08,9.272467613220217
+604040,EXC,1992-09-09,9.406205177307127
+604041,EXC,1992-09-10,9.36162567138672
+604042,EXC,1992-09-11,9.317047119140623
+604043,EXC,1992-09-14,9.317047119140623
+604044,EXC,1992-09-15,9.22788906097412
+604045,EXC,1992-09-16,9.317047119140623
+604046,EXC,1992-09-17,9.1387300491333
+604047,EXC,1992-09-18,9.09415054321289
+604048,EXC,1992-09-21,9.004993438720703
+604049,EXC,1992-09-22,9.004993438720703
+604050,EXC,1992-09-23,8.960413932800293
+604051,EXC,1992-09-24,9.183309555053713
+604052,EXC,1992-09-25,9.1387300491333
+604053,EXC,1992-09-28,9.183309555053713
+604054,EXC,1992-09-29,9.272467613220217
+604055,EXC,1992-09-30,9.406205177307127
+604056,EXC,1992-10-01,9.272467613220217
+604057,EXC,1992-10-02,9.272467613220217
+604058,EXC,1992-10-05,9.272467613220217
+604059,EXC,1992-10-06,9.1387300491333
+604060,EXC,1992-10-07,9.1387300491333
+604061,EXC,1992-10-08,9.22788906097412
+604062,EXC,1992-10-09,9.1387300491333
+604063,EXC,1992-10-12,9.22788906097412
+604064,EXC,1992-10-13,9.36162567138672
+604065,EXC,1992-10-14,9.317047119140623
+604066,EXC,1992-10-15,9.272467613220217
+604067,EXC,1992-10-16,9.317047119140623
+604068,EXC,1992-10-19,9.22788906097412
+604069,EXC,1992-10-20,9.272467613220217
+604070,EXC,1992-10-21,9.22788906097412
+604071,EXC,1992-10-22,9.22788906097412
+604072,EXC,1992-10-23,9.22788906097412
+604073,EXC,1992-10-26,9.183309555053713
+604074,EXC,1992-10-27,9.272467613220217
+604075,EXC,1992-10-28,9.317047119140623
+604076,EXC,1992-10-29,9.36162567138672
+604077,EXC,1992-10-30,9.406205177307127
+604078,EXC,1992-11-02,9.45078468322754
+604079,EXC,1992-11-03,9.539942741394045
+604080,EXC,1992-11-04,9.36162567138672
+604081,EXC,1992-11-05,9.183309555053713
+604082,EXC,1992-11-06,9.272467613220217
+604083,EXC,1992-11-09,9.317047119140623
+604084,EXC,1992-11-10,9.183309555053713
+604085,EXC,1992-11-11,9.272467613220217
+604086,EXC,1992-11-12,9.317047119140623
+604087,EXC,1992-11-13,9.272467613220217
+604088,EXC,1992-11-16,9.272467613220217
+604089,EXC,1992-11-17,9.22788906097412
+604090,EXC,1992-11-18,9.317047119140623
+604091,EXC,1992-11-19,9.317047119140623
+604092,EXC,1992-11-20,9.36162567138672
+604093,EXC,1992-11-23,9.406205177307127
+604094,EXC,1992-11-24,9.272467613220217
+604095,EXC,1992-11-25,9.22788906097412
+604096,EXC,1992-11-27,9.317047119140623
+604097,EXC,1992-11-30,9.272467613220217
+604098,EXC,1992-12-01,9.272467613220217
+604099,EXC,1992-12-02,9.22788906097412
+604100,EXC,1992-12-03,9.09415054321289
+604101,EXC,1992-12-04,9.09415054321289
+604102,EXC,1992-12-07,9.09415054321289
+604103,EXC,1992-12-08,9.183309555053713
+604104,EXC,1992-12-09,9.183309555053713
+604105,EXC,1992-12-10,9.22788906097412
+604106,EXC,1992-12-11,9.183309555053713
+604107,EXC,1992-12-14,9.1387300491333
+604108,EXC,1992-12-15,9.1387300491333
+604109,EXC,1992-12-16,9.09415054321289
+604110,EXC,1992-12-17,9.22788906097412
+604111,EXC,1992-12-18,9.406205177307127
+604112,EXC,1992-12-21,9.317047119140623
+604113,EXC,1992-12-22,9.317047119140623
+604114,EXC,1992-12-23,9.539942741394045
+604115,EXC,1992-12-24,9.539942741394045
+604116,EXC,1992-12-28,9.45078468322754
+604117,EXC,1992-12-29,9.45078468322754
+604118,EXC,1992-12-30,9.317047119140623
+604119,EXC,1992-12-31,9.317047119140623
+604120,EXC,1993-01-04,9.36162567138672
+604121,EXC,1993-01-05,9.317047119140623
+604122,EXC,1993-01-06,9.317047119140623
+604123,EXC,1993-01-07,9.272467613220217
+604124,EXC,1993-01-08,9.22788906097412
+604125,EXC,1993-01-11,9.22788906097412
+604126,EXC,1993-01-12,9.272467613220217
+604127,EXC,1993-01-13,9.45078468322754
+604128,EXC,1993-01-14,9.45078468322754
+604129,EXC,1993-01-15,9.49536418914795
+604130,EXC,1993-01-18,9.49536418914795
+604131,EXC,1993-01-19,9.584522247314451
+604132,EXC,1993-01-20,9.584522247314451
+604133,EXC,1993-01-21,9.584522247314451
+604134,EXC,1993-01-22,9.49536418914795
+604135,EXC,1993-01-25,9.539942741394045
+604136,EXC,1993-01-26,9.584522247314451
+604137,EXC,1993-01-27,9.673680305480955
+604138,EXC,1993-01-28,9.807417869567873
+604139,EXC,1993-01-29,9.896575927734377
+604140,EXC,1993-02-01,9.896575927734377
+604141,EXC,1993-02-02,10.0748929977417
+604142,EXC,1993-02-03,10.253210067749023
+604143,EXC,1993-02-04,10.253210067749023
+604144,EXC,1993-02-05,10.119471549987791
+604145,EXC,1993-02-08,10.208630561828612
+604146,EXC,1993-02-09,10.253210067749023
+604147,EXC,1993-02-10,10.253210067749023
+604148,EXC,1993-02-11,10.38694667816162
+604149,EXC,1993-02-12,10.342368125915527
+604150,EXC,1993-02-16,10.297788619995115
+604151,EXC,1993-02-17,10.253210067749023
+604152,EXC,1993-02-18,10.119471549987791
+604153,EXC,1993-02-19,10.342368125915527
+604154,EXC,1993-02-22,10.78816032409668
+604155,EXC,1993-02-23,10.431526184082031
+604156,EXC,1993-02-24,10.431526184082031
+604157,EXC,1993-02-25,10.47610569000244
+604158,EXC,1993-02-26,10.520685195922852
+604159,EXC,1993-03-01,10.565263748168944
+604160,EXC,1993-03-02,10.609843254089355
+604161,EXC,1993-03-03,10.47610569000244
+604162,EXC,1993-03-04,10.520685195922852
+604163,EXC,1993-03-05,10.253210067749023
+604164,EXC,1993-03-08,10.47610569000244
+604165,EXC,1993-03-09,10.565263748168944
+604166,EXC,1993-03-10,10.565263748168944
+604167,EXC,1993-03-11,10.609843254089355
+604168,EXC,1993-03-12,10.520685195922852
+604169,EXC,1993-03-15,10.47610569000244
+604170,EXC,1993-03-16,10.609843254089355
+604171,EXC,1993-03-17,10.47610569000244
+604172,EXC,1993-03-18,10.609843254089355
+604173,EXC,1993-03-19,10.565263748168944
+604174,EXC,1993-03-22,10.565263748168944
+604175,EXC,1993-03-23,10.47610569000244
+604176,EXC,1993-03-24,10.47610569000244
+604177,EXC,1993-03-25,10.69900131225586
+604178,EXC,1993-03-26,10.565263748168944
+604179,EXC,1993-03-29,10.65442180633545
+604180,EXC,1993-03-30,10.565263748168944
+604181,EXC,1993-03-31,10.69900131225586
+604182,EXC,1993-04-01,10.609843254089355
+604183,EXC,1993-04-02,10.520685195922852
+604184,EXC,1993-04-05,10.520685195922852
+604185,EXC,1993-04-06,10.69900131225586
+604186,EXC,1993-04-07,10.69900131225586
+604187,EXC,1993-04-08,10.69900131225586
+604188,EXC,1993-04-12,10.877318382263184
+604189,EXC,1993-04-13,10.966476440429688
+604190,EXC,1993-04-14,10.966476440429688
+604191,EXC,1993-04-15,11.011055946350098
+604192,EXC,1993-04-16,10.966476440429688
+604193,EXC,1993-04-19,10.921896934509276
+604194,EXC,1993-04-20,10.832738876342772
+604195,EXC,1993-04-21,10.69900131225586
+604196,EXC,1993-04-22,10.609843254089355
+604197,EXC,1993-04-23,10.47610569000244
+604198,EXC,1993-04-26,10.520685195922852
+604199,EXC,1993-04-27,10.565263748168944
+604200,EXC,1993-04-28,10.47610569000244
+604201,EXC,1993-04-29,10.520685195922852
+604202,EXC,1993-04-30,10.609843254089355
+604203,EXC,1993-05-03,10.38694667816162
+604204,EXC,1993-05-04,10.609843254089355
+604205,EXC,1993-05-05,10.609843254089355
+604206,EXC,1993-05-06,10.565263748168944
+604207,EXC,1993-05-07,10.565263748168944
+604208,EXC,1993-05-10,10.565263748168944
+604209,EXC,1993-05-11,10.609843254089355
+604210,EXC,1993-05-12,10.565263748168944
+604211,EXC,1993-05-13,10.342368125915527
+604212,EXC,1993-05-14,10.38694667816162
+604213,EXC,1993-05-17,10.431526184082031
+604214,EXC,1993-05-18,10.164051055908203
+604215,EXC,1993-05-19,10.253210067749023
+604216,EXC,1993-05-20,10.119471549987791
+604217,EXC,1993-05-21,10.164051055908203
+604218,EXC,1993-05-24,10.119471549987791
+604219,EXC,1993-05-25,10.47610569000244
+604220,EXC,1993-05-26,10.65442180633545
+604221,EXC,1993-05-27,10.65442180633545
+604222,EXC,1993-05-28,10.609843254089355
+604223,EXC,1993-06-01,10.74358081817627
+604224,EXC,1993-06-02,10.74358081817627
+604225,EXC,1993-06-03,10.65442180633545
+604226,EXC,1993-06-04,10.609843254089355
+604227,EXC,1993-06-07,10.65442180633545
+604228,EXC,1993-06-08,10.520685195922852
+604229,EXC,1993-06-09,10.565263748168944
+604230,EXC,1993-06-10,10.565263748168944
+604231,EXC,1993-06-11,10.609843254089355
+604232,EXC,1993-06-14,10.520685195922852
+604233,EXC,1993-06-15,10.609843254089355
+604234,EXC,1993-06-16,10.65442180633545
+604235,EXC,1993-06-17,10.65442180633545
+604236,EXC,1993-06-18,10.609843254089355
+604237,EXC,1993-06-21,10.69900131225586
+604238,EXC,1993-06-22,10.609843254089355
+604239,EXC,1993-06-23,10.69900131225586
+604240,EXC,1993-06-24,10.78816032409668
+604241,EXC,1993-06-25,10.78816032409668
+604242,EXC,1993-06-28,10.877318382263184
+604243,EXC,1993-06-29,10.74358081817627
+604244,EXC,1993-06-30,10.921896934509276
+604245,EXC,1993-07-01,11.011055946350098
+604246,EXC,1993-07-02,11.011055946350098
+604247,EXC,1993-07-06,11.011055946350098
+604248,EXC,1993-07-07,10.966476440429688
+604249,EXC,1993-07-08,10.966476440429688
+604250,EXC,1993-07-09,11.055635452270508
+604251,EXC,1993-07-12,11.055635452270508
+604252,EXC,1993-07-13,10.966476440429688
+604253,EXC,1993-07-14,10.966476440429688
+604254,EXC,1993-07-15,11.011055946350098
+604255,EXC,1993-07-16,10.966476440429688
+604256,EXC,1993-07-19,11.011055946350098
+604257,EXC,1993-07-20,10.921896934509276
+604258,EXC,1993-07-21,11.055635452270508
+604259,EXC,1993-07-22,11.011055946350098
+604260,EXC,1993-07-23,11.011055946350098
+604261,EXC,1993-07-26,11.055635452270508
+604262,EXC,1993-07-27,11.055635452270508
+604263,EXC,1993-07-28,11.144792556762695
+604264,EXC,1993-07-29,11.32310962677002
+604265,EXC,1993-07-30,11.2339506149292
+604266,EXC,1993-08-02,11.412267684936523
+604267,EXC,1993-08-03,11.590584754943848
+604268,EXC,1993-08-04,11.590584754943848
+604269,EXC,1993-08-05,11.679742813110352
+604270,EXC,1993-08-06,11.590584754943848
+604271,EXC,1993-08-09,11.546006202697754
+604272,EXC,1993-08-10,11.501426696777344
+604273,EXC,1993-08-11,11.635164260864258
+604274,EXC,1993-08-12,11.546006202697754
+604275,EXC,1993-08-13,11.546006202697754
+604276,EXC,1993-08-16,11.546006202697754
+604277,EXC,1993-08-17,11.501426696777344
+604278,EXC,1993-08-18,11.546006202697754
+604279,EXC,1993-08-19,11.412267684936523
+604280,EXC,1993-08-20,11.412267684936523
+604281,EXC,1993-08-23,11.36768913269043
+604282,EXC,1993-08-24,11.456847190856934
+604283,EXC,1993-08-25,11.635164260864258
+604284,EXC,1993-08-26,11.635164260864258
+604285,EXC,1993-08-27,11.635164260864258
+604286,EXC,1993-08-30,11.590584754943848
+604287,EXC,1993-08-31,11.635164260864258
+604288,EXC,1993-09-01,11.546006202697754
+604289,EXC,1993-09-02,11.456847190856934
+604290,EXC,1993-09-03,11.501426696777344
+604291,EXC,1993-09-07,11.278531074523926
+604292,EXC,1993-09-08,11.32310962677002
+604293,EXC,1993-09-09,11.412267684936523
+604294,EXC,1993-09-10,11.546006202697754
+604295,EXC,1993-09-13,11.635164260864258
+604296,EXC,1993-09-14,11.590584754943848
+604297,EXC,1993-09-15,11.679742813110352
+604298,EXC,1993-09-16,11.768901824951172
+604299,EXC,1993-09-17,11.724322319030762
+604300,EXC,1993-09-20,11.813481330871582
+604301,EXC,1993-09-21,11.768901824951172
+604302,EXC,1993-09-22,11.813481330871582
+604303,EXC,1993-09-23,11.768901824951172
+604304,EXC,1993-09-24,11.679742813110352
+604305,EXC,1993-09-27,11.679742813110352
+604306,EXC,1993-09-28,11.724322319030762
+604307,EXC,1993-09-29,11.679742813110352
+604308,EXC,1993-09-30,11.679742813110352
+604309,EXC,1993-10-01,11.679742813110352
+604310,EXC,1993-10-04,11.501426696777344
+604311,EXC,1993-10-05,11.456847190856934
+604312,EXC,1993-10-06,11.456847190856934
+604313,EXC,1993-10-07,11.2339506149292
+604314,EXC,1993-10-08,11.278531074523926
+604315,EXC,1993-10-11,11.32310962677002
+604316,EXC,1993-10-12,11.2339506149292
+604317,EXC,1993-10-13,11.189372062683104
+604318,EXC,1993-10-14,11.278531074523926
+604319,EXC,1993-10-15,11.456847190856934
+604320,EXC,1993-10-18,11.456847190856934
+604321,EXC,1993-10-19,11.412267684936523
+604322,EXC,1993-10-20,11.456847190856934
+604323,EXC,1993-10-21,11.412267684936523
+604324,EXC,1993-10-22,11.278531074523926
+604325,EXC,1993-10-25,11.100214004516602
+604326,EXC,1993-10-26,11.189372062683104
+604327,EXC,1993-10-27,11.189372062683104
+604328,EXC,1993-10-28,11.189372062683104
+604329,EXC,1993-10-29,11.144792556762695
+604330,EXC,1993-11-01,11.100214004516602
+604331,EXC,1993-11-02,10.832738876342772
+604332,EXC,1993-11-03,10.431526184082031
+604333,EXC,1993-11-04,10.164051055908203
+604334,EXC,1993-11-05,10.119471549987791
+604335,EXC,1993-11-08,10.030314445495604
+604336,EXC,1993-11-09,9.941155433654783
+604337,EXC,1993-11-10,9.941155433654783
+604338,EXC,1993-11-11,9.807417869567873
+604339,EXC,1993-11-12,9.896575927734377
+604340,EXC,1993-11-15,9.941155433654783
+604341,EXC,1993-11-16,10.164051055908203
+604342,EXC,1993-11-17,9.941155433654783
+604343,EXC,1993-11-18,9.941155433654783
+604344,EXC,1993-11-19,9.85199737548828
+604345,EXC,1993-11-22,9.85199737548828
+604346,EXC,1993-11-23,9.985734939575195
+604347,EXC,1993-11-24,9.985734939575195
+604348,EXC,1993-11-26,9.985734939575195
+604349,EXC,1993-11-29,10.030314445495604
+604350,EXC,1993-11-30,10.030314445495604
+604351,EXC,1993-12-01,9.896575927734377
+604352,EXC,1993-12-02,10.030314445495604
+604353,EXC,1993-12-03,9.896575927734377
+604354,EXC,1993-12-06,10.0748929977417
+604355,EXC,1993-12-07,10.208630561828612
+604356,EXC,1993-12-08,9.985734939575195
+604357,EXC,1993-12-09,10.0748929977417
+604358,EXC,1993-12-10,10.0748929977417
+604359,EXC,1993-12-13,10.208630561828612
+604360,EXC,1993-12-14,10.119471549987791
+604361,EXC,1993-12-15,10.208630561828612
+604362,EXC,1993-12-16,10.297788619995115
+604363,EXC,1993-12-17,10.38694667816162
+604364,EXC,1993-12-20,10.565263748168944
+604365,EXC,1993-12-21,10.65442180633545
+604366,EXC,1993-12-22,10.78816032409668
+604367,EXC,1993-12-23,10.65442180633545
+604368,EXC,1993-12-27,10.877318382263184
+604369,EXC,1993-12-28,11.055635452270508
+604370,EXC,1993-12-29,10.921896934509276
+604371,EXC,1993-12-30,10.921896934509276
+604372,EXC,1993-12-31,10.78816032409668
+604373,EXC,1994-01-03,10.431526184082031
+604374,EXC,1994-01-04,10.431526184082031
+604375,EXC,1994-01-05,10.342368125915527
+604376,EXC,1994-01-06,10.208630561828612
+604377,EXC,1994-01-07,10.208630561828612
+604378,EXC,1994-01-10,10.164051055908203
+604379,EXC,1994-01-11,10.0748929977417
+604380,EXC,1994-01-12,9.985734939575195
+604381,EXC,1994-01-13,9.985734939575195
+604382,EXC,1994-01-14,9.896575927734377
+604383,EXC,1994-01-17,9.85199737548828
+604384,EXC,1994-01-18,9.807417869567873
+604385,EXC,1994-01-19,9.85199737548828
+604386,EXC,1994-01-20,9.85199737548828
+604387,EXC,1994-01-21,9.85199737548828
+604388,EXC,1994-01-24,9.718259811401367
+604389,EXC,1994-01-25,9.807417869567873
+604390,EXC,1994-01-26,10.030314445495604
+604391,EXC,1994-01-27,10.342368125915527
+604392,EXC,1994-01-28,10.253210067749023
+604393,EXC,1994-01-31,10.297788619995115
+604394,EXC,1994-02-01,10.119471549987791
+604395,EXC,1994-02-02,10.0748929977417
+604396,EXC,1994-02-03,10.0748929977417
+604397,EXC,1994-02-04,9.807417869567873
+604398,EXC,1994-02-07,9.896575927734377
+604399,EXC,1994-02-08,9.896575927734377
+604400,EXC,1994-02-09,9.896575927734377
+604401,EXC,1994-02-10,9.718259811401367
+604402,EXC,1994-02-11,9.762839317321776
+604403,EXC,1994-02-14,9.673680305480955
+604404,EXC,1994-02-15,9.584522247314451
+604405,EXC,1994-02-16,9.22788906097412
+604406,EXC,1994-02-17,9.22788906097412
+604407,EXC,1994-02-18,9.09415054321289
+604408,EXC,1994-02-22,9.36162567138672
+604409,EXC,1994-02-23,9.45078468322754
+604410,EXC,1994-02-24,9.45078468322754
+604411,EXC,1994-02-25,9.49536418914795
+604412,EXC,1994-02-28,9.584522247314451
+604413,EXC,1994-03-01,9.49536418914795
+604414,EXC,1994-03-02,9.762839317321776
+604415,EXC,1994-03-03,9.718259811401367
+604416,EXC,1994-03-04,9.807417869567873
+604417,EXC,1994-03-07,9.896575927734377
+604418,EXC,1994-03-08,9.941155433654783
+604419,EXC,1994-03-09,9.941155433654783
+604420,EXC,1994-03-10,9.896575927734377
+604421,EXC,1994-03-11,9.985734939575195
+604422,EXC,1994-03-14,10.030314445495604
+604423,EXC,1994-03-15,9.985734939575195
+604424,EXC,1994-03-16,9.985734939575195
+604425,EXC,1994-03-17,9.896575927734377
+604426,EXC,1994-03-18,9.896575927734377
+604427,EXC,1994-03-21,9.985734939575195
+604428,EXC,1994-03-22,10.0748929977417
+604429,EXC,1994-03-23,9.985734939575195
+604430,EXC,1994-03-24,9.896575927734377
+604431,EXC,1994-03-25,9.896575927734377
+604432,EXC,1994-03-28,9.985734939575195
+604433,EXC,1994-03-29,9.941155433654783
+604434,EXC,1994-03-30,9.807417869567873
+604435,EXC,1994-03-31,9.896575927734377
+604436,EXC,1994-04-04,9.762839317321776
+604437,EXC,1994-04-05,9.985734939575195
+604438,EXC,1994-04-06,9.896575927734377
+604439,EXC,1994-04-07,10.030314445495604
+604440,EXC,1994-04-08,10.030314445495604
+604441,EXC,1994-04-11,9.896575927734377
+604442,EXC,1994-04-12,9.85199737548828
+604443,EXC,1994-04-13,9.807417869567873
+604444,EXC,1994-04-14,9.85199737548828
+604445,EXC,1994-04-15,9.896575927734377
+604446,EXC,1994-04-18,9.85199737548828
+604447,EXC,1994-04-19,9.941155433654783
+604448,EXC,1994-04-20,10.297788619995115
+604449,EXC,1994-04-21,10.38694667816162
+604450,EXC,1994-04-22,10.164051055908203
+604451,EXC,1994-04-25,10.030314445495604
+604452,EXC,1994-04-26,9.985734939575195
+604453,EXC,1994-04-28,9.985734939575195
+604454,EXC,1994-04-29,10.208630561828612
+604455,EXC,1994-05-02,10.0748929977417
+604456,EXC,1994-05-03,10.030314445495604
+604457,EXC,1994-05-04,9.941155433654783
+604458,EXC,1994-05-05,9.762839317321776
+604459,EXC,1994-05-06,9.584522247314451
+604460,EXC,1994-05-09,9.272467613220217
+604461,EXC,1994-05-10,9.539942741394045
+604462,EXC,1994-05-11,9.272467613220217
+604463,EXC,1994-05-12,9.22788906097412
+604464,EXC,1994-05-13,9.45078468322754
+604465,EXC,1994-05-16,9.406205177307127
+604466,EXC,1994-05-17,9.49536418914795
+604467,EXC,1994-05-18,9.629100799560549
+604468,EXC,1994-05-19,9.45078468322754
+604469,EXC,1994-05-20,9.539942741394045
+604470,EXC,1994-05-23,9.49536418914795
+604471,EXC,1994-05-24,9.539942741394045
+604472,EXC,1994-05-25,9.762839317321776
+604473,EXC,1994-05-26,9.85199737548828
+604474,EXC,1994-05-27,9.673680305480955
+604475,EXC,1994-05-31,9.718259811401367
+604476,EXC,1994-06-01,9.941155433654783
+604477,EXC,1994-06-02,10.030314445495604
+604478,EXC,1994-06-03,10.164051055908203
+604479,EXC,1994-06-06,10.0748929977417
+604480,EXC,1994-06-07,10.0748929977417
+604481,EXC,1994-06-08,9.941155433654783
+604482,EXC,1994-06-09,9.985734939575195
+604483,EXC,1994-06-10,9.941155433654783
+604484,EXC,1994-06-13,9.985734939575195
+604485,EXC,1994-06-14,9.985734939575195
+604486,EXC,1994-06-15,9.85199737548828
+604487,EXC,1994-06-16,9.673680305480955
+604488,EXC,1994-06-17,9.49536418914795
+604489,EXC,1994-06-20,9.36162567138672
+604490,EXC,1994-06-21,9.09415054321289
+604491,EXC,1994-06-22,9.22788906097412
+604492,EXC,1994-06-23,9.22788906097412
+604493,EXC,1994-06-24,9.22788906097412
+604494,EXC,1994-06-27,9.36162567138672
+604495,EXC,1994-06-28,9.36162567138672
+604496,EXC,1994-06-29,9.36162567138672
+604497,EXC,1994-06-30,9.36162567138672
+604498,EXC,1994-07-01,9.584522247314451
+604499,EXC,1994-07-05,9.49536418914795
+604500,EXC,1994-07-06,9.45078468322754
+604501,EXC,1994-07-07,9.49536418914795
+604502,EXC,1994-07-08,9.406205177307127
+604503,EXC,1994-07-11,9.317047119140623
+604504,EXC,1994-07-12,9.22788906097412
+604505,EXC,1994-07-13,9.183309555053713
+604506,EXC,1994-07-14,9.272467613220217
+604507,EXC,1994-07-15,9.049571990966797
+604508,EXC,1994-07-18,9.1387300491333
+604509,EXC,1994-07-19,9.183309555053713
+604510,EXC,1994-07-20,9.09415054321289
+604511,EXC,1994-07-21,9.09415054321289
+604512,EXC,1994-07-22,9.183309555053713
+604513,EXC,1994-07-25,9.1387300491333
+604514,EXC,1994-07-26,9.09415054321289
+604515,EXC,1994-07-27,9.1387300491333
+604516,EXC,1994-07-28,9.183309555053713
+604517,EXC,1994-07-29,9.317047119140623
+604518,EXC,1994-08-01,9.584522247314451
+604519,EXC,1994-08-02,9.629100799560549
+604520,EXC,1994-08-03,9.673680305480955
+604521,EXC,1994-08-04,9.673680305480955
+604522,EXC,1994-08-05,9.45078468322754
+604523,EXC,1994-08-08,9.762839317321776
+604524,EXC,1994-08-09,9.718259811401367
+604525,EXC,1994-08-10,9.718259811401367
+604526,EXC,1994-08-11,9.762839317321776
+604527,EXC,1994-08-12,9.896575927734377
+604528,EXC,1994-08-15,9.85199737548828
+604529,EXC,1994-08-16,10.030314445495604
+604530,EXC,1994-08-17,9.941155433654783
+604531,EXC,1994-08-18,9.762839317321776
+604532,EXC,1994-08-19,9.985734939575195
+604533,EXC,1994-08-22,9.85199737548828
+604534,EXC,1994-08-23,9.896575927734377
+604535,EXC,1994-08-24,9.807417869567873
+604536,EXC,1994-08-25,9.762839317321776
+604537,EXC,1994-08-26,9.807417869567873
+604538,EXC,1994-08-29,9.762839317321776
+604539,EXC,1994-08-30,9.807417869567873
+604540,EXC,1994-08-31,9.718259811401367
+604541,EXC,1994-09-01,9.629100799560549
+604542,EXC,1994-09-02,9.45078468322754
+604543,EXC,1994-09-06,9.317047119140623
+604544,EXC,1994-09-07,9.22788906097412
+604545,EXC,1994-09-08,9.183309555053713
+604546,EXC,1994-09-09,9.183309555053713
+604547,EXC,1994-09-12,8.960413932800293
+604548,EXC,1994-09-13,8.9158353805542
+604549,EXC,1994-09-14,8.737518310546875
+604550,EXC,1994-09-15,8.960413932800293
+604551,EXC,1994-09-16,8.871254920959473
+604552,EXC,1994-09-19,8.871254920959473
+604553,EXC,1994-09-20,8.782096862792969
+604554,EXC,1994-09-21,8.692938804626465
+604555,EXC,1994-09-22,8.603779792785645
+604556,EXC,1994-09-23,8.51462173461914
+604557,EXC,1994-09-26,8.425463676452637
+604558,EXC,1994-09-27,8.51462173461914
+604559,EXC,1994-09-28,8.692938804626465
+604560,EXC,1994-09-29,8.960413932800293
+604561,EXC,1994-09-30,9.049571990966797
+604562,EXC,1994-10-03,9.09415054321289
+604563,EXC,1994-10-04,8.9158353805542
+604564,EXC,1994-10-05,8.782096862792969
+604565,EXC,1994-10-06,8.782096862792969
+604566,EXC,1994-10-07,8.826676368713379
+604567,EXC,1994-10-10,8.960413932800293
+604568,EXC,1994-10-11,9.049571990966797
+604569,EXC,1994-10-12,9.049571990966797
+604570,EXC,1994-10-13,9.09415054321289
+604571,EXC,1994-10-14,9.1387300491333
+604572,EXC,1994-10-17,9.09415054321289
+604573,EXC,1994-10-18,9.183309555053713
+604574,EXC,1994-10-19,9.1387300491333
+604575,EXC,1994-10-20,8.9158353805542
+604576,EXC,1994-10-21,8.871254920959473
+604577,EXC,1994-10-24,8.871254920959473
+604578,EXC,1994-10-25,8.9158353805542
+604579,EXC,1994-10-26,8.871254920959473
+604580,EXC,1994-10-27,8.871254920959473
+604581,EXC,1994-10-28,9.1387300491333
+604582,EXC,1994-10-31,9.09415054321289
+604583,EXC,1994-11-01,9.09415054321289
+604584,EXC,1994-11-02,9.09415054321289
+604585,EXC,1994-11-03,8.960413932800293
+604586,EXC,1994-11-04,8.826676368713379
+604587,EXC,1994-11-07,8.9158353805542
+604588,EXC,1994-11-08,8.9158353805542
+604589,EXC,1994-11-09,8.871254920959473
+604590,EXC,1994-11-10,8.871254920959473
+604591,EXC,1994-11-11,8.603779792785645
+604592,EXC,1994-11-14,8.648359298706055
+604593,EXC,1994-11-15,8.51462173461914
+604594,EXC,1994-11-16,8.55920124053955
+604595,EXC,1994-11-17,8.51462173461914
+604596,EXC,1994-11-18,8.51462173461914
+604597,EXC,1994-11-21,8.51462173461914
+604598,EXC,1994-11-22,8.55920124053955
+604599,EXC,1994-11-23,8.692938804626465
+604600,EXC,1994-11-25,8.782096862792969
+604601,EXC,1994-11-28,8.782096862792969
+604602,EXC,1994-11-29,8.55920124053955
+604603,EXC,1994-11-30,8.603779792785645
+604604,EXC,1994-12-01,8.470043182373047
+604605,EXC,1994-12-02,8.603779792785645
+604606,EXC,1994-12-05,8.648359298706055
+604607,EXC,1994-12-06,8.648359298706055
+604608,EXC,1994-12-07,8.648359298706055
+604609,EXC,1994-12-08,8.648359298706055
+604610,EXC,1994-12-09,8.737518310546875
+604611,EXC,1994-12-12,8.782096862792969
+604612,EXC,1994-12-13,8.692938804626465
+604613,EXC,1994-12-14,8.692938804626465
+604614,EXC,1994-12-15,8.55920124053955
+604615,EXC,1994-12-16,8.692938804626465
+604616,EXC,1994-12-19,8.648359298706055
+604617,EXC,1994-12-20,8.692938804626465
+604618,EXC,1994-12-21,8.692938804626465
+604619,EXC,1994-12-22,8.826676368713379
+604620,EXC,1994-12-23,8.871254920959473
+604621,EXC,1994-12-27,8.826676368713379
+604622,EXC,1994-12-28,8.782096862792969
+604623,EXC,1994-12-29,8.871254920959473
+604624,EXC,1994-12-30,8.737518310546875
+604625,EXC,1995-01-03,8.826676368713379
+604626,EXC,1995-01-04,8.782096862792969
+604627,EXC,1995-01-05,8.826676368713379
+604628,EXC,1995-01-06,8.871254920959473
+604629,EXC,1995-01-09,8.871254920959473
+604630,EXC,1995-01-10,8.782096862792969
+604631,EXC,1995-01-11,8.737518310546875
+604632,EXC,1995-01-12,8.692938804626465
+604633,EXC,1995-01-13,8.782096862792969
+604634,EXC,1995-01-16,9.004993438720703
+604635,EXC,1995-01-17,9.22788906097412
+604636,EXC,1995-01-18,9.22788906097412
+604637,EXC,1995-01-19,9.004993438720703
+604638,EXC,1995-01-20,9.09415054321289
+604639,EXC,1995-01-23,9.183309555053713
+604640,EXC,1995-01-24,9.272467613220217
+604641,EXC,1995-01-25,9.317047119140623
+604642,EXC,1995-01-26,9.317047119140623
+604643,EXC,1995-01-27,9.45078468322754
+604644,EXC,1995-01-30,9.49536418914795
+604645,EXC,1995-01-31,9.539942741394045
+604646,EXC,1995-02-01,9.539942741394045
+604647,EXC,1995-02-02,9.584522247314451
+604648,EXC,1995-02-03,9.718259811401367
+604649,EXC,1995-02-06,9.629100799560549
+604650,EXC,1995-02-07,9.629100799560549
+604651,EXC,1995-02-08,9.539942741394045
+604652,EXC,1995-02-09,9.45078468322754
+604653,EXC,1995-02-10,9.45078468322754
+604654,EXC,1995-02-13,9.45078468322754
+604655,EXC,1995-02-14,9.584522247314451
+604656,EXC,1995-02-15,9.406205177307127
+604657,EXC,1995-02-16,9.406205177307127
+604658,EXC,1995-02-17,9.36162567138672
+604659,EXC,1995-02-21,9.406205177307127
+604660,EXC,1995-02-22,9.539942741394045
+604661,EXC,1995-02-23,9.49536418914795
+604662,EXC,1995-02-24,9.49536418914795
+604663,EXC,1995-02-27,9.317047119140623
+604664,EXC,1995-02-28,9.539942741394045
+604665,EXC,1995-03-01,9.49536418914795
+604666,EXC,1995-03-02,9.317047119140623
+604667,EXC,1995-03-03,9.183309555053713
+604668,EXC,1995-03-06,9.09415054321289
+604669,EXC,1995-03-07,9.09415054321289
+604670,EXC,1995-03-08,9.049571990966797
+604671,EXC,1995-03-09,8.960413932800293
+604672,EXC,1995-03-10,9.1387300491333
+604673,EXC,1995-03-13,8.960413932800293
+604674,EXC,1995-03-14,9.004993438720703
+604675,EXC,1995-03-15,8.960413932800293
+604676,EXC,1995-03-16,9.004993438720703
+604677,EXC,1995-03-17,8.960413932800293
+604678,EXC,1995-03-20,8.871254920959473
+604679,EXC,1995-03-21,8.782096862792969
+604680,EXC,1995-03-22,8.737518310546875
+604681,EXC,1995-03-23,8.826676368713379
+604682,EXC,1995-03-24,8.960413932800293
+604683,EXC,1995-03-27,8.9158353805542
+604684,EXC,1995-03-28,9.004993438720703
+604685,EXC,1995-03-29,8.9158353805542
+604686,EXC,1995-03-30,8.9158353805542
+604687,EXC,1995-03-31,8.960413932800293
+604688,EXC,1995-04-03,8.960413932800293
+604689,EXC,1995-04-04,9.09415054321289
+604690,EXC,1995-04-05,9.36162567138672
+604691,EXC,1995-04-06,9.272467613220217
+604692,EXC,1995-04-07,9.406205177307127
+604693,EXC,1995-04-10,9.36162567138672
+604694,EXC,1995-04-11,9.36162567138672
+604695,EXC,1995-04-12,9.36162567138672
+604696,EXC,1995-04-13,9.36162567138672
+604697,EXC,1995-04-17,9.09415054321289
+604698,EXC,1995-04-18,9.22788906097412
+604699,EXC,1995-04-19,9.22788906097412
+604700,EXC,1995-04-20,9.22788906097412
+604701,EXC,1995-04-21,9.183309555053713
+604702,EXC,1995-04-24,9.22788906097412
+604703,EXC,1995-04-25,9.183309555053713
+604704,EXC,1995-04-26,9.22788906097412
+604705,EXC,1995-04-27,9.183309555053713
+604706,EXC,1995-04-28,9.183309555053713
+604707,EXC,1995-05-01,9.09415054321289
+604708,EXC,1995-05-02,9.1387300491333
+604709,EXC,1995-05-03,9.36162567138672
+604710,EXC,1995-05-04,9.36162567138672
+604711,EXC,1995-05-05,9.45078468322754
+604712,EXC,1995-05-08,9.45078468322754
+604713,EXC,1995-05-09,9.45078468322754
+604714,EXC,1995-05-10,9.539942741394045
+604715,EXC,1995-05-11,9.406205177307127
+604716,EXC,1995-05-12,9.317047119140623
+604717,EXC,1995-05-15,9.539942741394045
+604718,EXC,1995-05-16,9.673680305480955
+604719,EXC,1995-05-17,9.673680305480955
+604720,EXC,1995-05-18,9.36162567138672
+604721,EXC,1995-05-19,9.317047119140623
+604722,EXC,1995-05-22,9.36162567138672
+604723,EXC,1995-05-23,9.406205177307127
+604724,EXC,1995-05-24,9.584522247314451
+604725,EXC,1995-05-25,9.85199737548828
+604726,EXC,1995-05-26,9.629100799560549
+604727,EXC,1995-05-30,9.85199737548828
+604728,EXC,1995-05-31,10.030314445495604
+604729,EXC,1995-06-01,10.030314445495604
+604730,EXC,1995-06-02,10.431526184082031
+604731,EXC,1995-06-05,10.609843254089355
+604732,EXC,1995-06-06,10.565263748168944
+604733,EXC,1995-06-07,10.38694667816162
+604734,EXC,1995-06-08,9.985734939575195
+604735,EXC,1995-06-09,9.85199737548828
+604736,EXC,1995-06-12,9.941155433654783
+604737,EXC,1995-06-13,10.0748929977417
+604738,EXC,1995-06-14,9.941155433654783
+604739,EXC,1995-06-15,9.896575927734377
+604740,EXC,1995-06-16,9.807417869567873
+604741,EXC,1995-06-19,9.896575927734377
+604742,EXC,1995-06-20,9.85199737548828
+604743,EXC,1995-06-21,9.807417869567873
+604744,EXC,1995-06-22,10.0748929977417
+604745,EXC,1995-06-23,9.896575927734377
+604746,EXC,1995-06-26,9.807417869567873
+604747,EXC,1995-06-27,9.85199737548828
+604748,EXC,1995-06-28,9.985734939575195
+604749,EXC,1995-06-29,9.941155433654783
+604750,EXC,1995-06-30,9.85199737548828
+604751,EXC,1995-07-03,9.985734939575195
+604752,EXC,1995-07-05,9.941155433654783
+604753,EXC,1995-07-06,10.253210067749023
+604754,EXC,1995-07-07,9.941155433654783
+604755,EXC,1995-07-10,9.896575927734377
+604756,EXC,1995-07-11,9.941155433654783
+604757,EXC,1995-07-12,10.030314445495604
+604758,EXC,1995-07-13,9.985734939575195
+604759,EXC,1995-07-14,9.985734939575195
+604760,EXC,1995-07-17,9.941155433654783
+604761,EXC,1995-07-18,9.941155433654783
+604762,EXC,1995-07-19,9.85199737548828
+604763,EXC,1995-07-20,9.896575927734377
+604764,EXC,1995-07-21,9.941155433654783
+604765,EXC,1995-07-24,10.0748929977417
+604766,EXC,1995-07-25,10.119471549987791
+604767,EXC,1995-07-26,10.030314445495604
+604768,EXC,1995-07-27,10.208630561828612
+604769,EXC,1995-07-28,10.119471549987791
+604770,EXC,1995-07-31,10.208630561828612
+604771,EXC,1995-08-01,10.030314445495604
+604772,EXC,1995-08-02,9.941155433654783
+604773,EXC,1995-08-03,9.985734939575195
+604774,EXC,1995-08-04,9.985734939575195
+604775,EXC,1995-08-07,9.985734939575195
+604776,EXC,1995-08-08,9.896575927734377
+604777,EXC,1995-08-09,9.896575927734377
+604778,EXC,1995-08-10,9.807417869567873
+604779,EXC,1995-08-11,9.896575927734377
+604780,EXC,1995-08-14,9.539942741394045
+604781,EXC,1995-08-15,9.49536418914795
+604782,EXC,1995-08-16,9.673680305480955
+604783,EXC,1995-08-17,9.539942741394045
+604784,EXC,1995-08-18,9.673680305480955
+604785,EXC,1995-08-21,9.406205177307127
+604786,EXC,1995-08-22,9.45078468322754
+604787,EXC,1995-08-23,9.36162567138672
+604788,EXC,1995-08-24,9.406205177307127
+604789,EXC,1995-08-25,9.45078468322754
+604790,EXC,1995-08-28,9.539942741394045
+604791,EXC,1995-08-29,9.49536418914795
+604792,EXC,1995-08-30,9.49536418914795
+604793,EXC,1995-08-31,9.49536418914795
+604794,EXC,1995-09-01,9.539942741394045
+604795,EXC,1995-09-05,9.406205177307127
+604796,EXC,1995-09-06,9.36162567138672
+604797,EXC,1995-09-07,9.317047119140623
+604798,EXC,1995-09-08,9.272467613220217
+604799,EXC,1995-09-11,9.272467613220217
+604800,EXC,1995-09-12,9.36162567138672
+604801,EXC,1995-09-13,9.22788906097412
+604802,EXC,1995-09-14,9.36162567138672
+604803,EXC,1995-09-15,9.317047119140623
+604804,EXC,1995-09-18,9.317047119140623
+604805,EXC,1995-09-19,9.539942741394045
+604806,EXC,1995-09-20,9.762839317321776
+604807,EXC,1995-09-21,9.762839317321776
+604808,EXC,1995-09-22,9.762839317321776
+604809,EXC,1995-09-25,9.718259811401367
+604810,EXC,1995-09-26,9.941155433654783
+604811,EXC,1995-09-27,10.164051055908203
+604812,EXC,1995-09-28,10.253210067749023
+604813,EXC,1995-09-29,10.208630561828612
+604814,EXC,1995-10-02,10.297788619995115
+604815,EXC,1995-10-03,10.342368125915527
+604816,EXC,1995-10-04,10.253210067749023
+604817,EXC,1995-10-05,10.208630561828612
+604818,EXC,1995-10-06,10.253210067749023
+604819,EXC,1995-10-09,10.297788619995115
+604820,EXC,1995-10-10,10.431526184082031
+604821,EXC,1995-10-11,10.38694667816162
+604822,EXC,1995-10-12,10.342368125915527
+604823,EXC,1995-10-13,10.297788619995115
+604824,EXC,1995-10-16,10.253210067749023
+604825,EXC,1995-10-17,10.208630561828612
+604826,EXC,1995-10-18,10.253210067749023
+604827,EXC,1995-10-19,10.520685195922852
+604828,EXC,1995-10-20,10.65442180633545
+604829,EXC,1995-10-23,10.65442180633545
+604830,EXC,1995-10-24,10.69900131225586
+604831,EXC,1995-10-25,10.520685195922852
+604832,EXC,1995-10-26,10.565263748168944
+604833,EXC,1995-10-27,10.47610569000244
+604834,EXC,1995-10-30,10.520685195922852
+604835,EXC,1995-10-31,10.431526184082031
+604836,EXC,1995-11-01,10.65442180633545
+604837,EXC,1995-11-02,10.565263748168944
+604838,EXC,1995-11-03,10.565263748168944
+604839,EXC,1995-11-06,10.431526184082031
+604840,EXC,1995-11-07,10.47610569000244
+604841,EXC,1995-11-08,10.431526184082031
+604842,EXC,1995-11-09,10.520685195922852
+604843,EXC,1995-11-10,10.431526184082031
+604844,EXC,1995-11-13,10.208630561828612
+604845,EXC,1995-11-14,10.119471549987791
+604846,EXC,1995-11-15,10.297788619995115
+604847,EXC,1995-11-16,10.164051055908203
+604848,EXC,1995-11-17,10.208630561828612
+604849,EXC,1995-11-20,10.119471549987791
+604850,EXC,1995-11-21,10.253210067749023
+604851,EXC,1995-11-22,10.297788619995115
+604852,EXC,1995-11-24,10.342368125915527
+604853,EXC,1995-11-27,10.431526184082031
+604854,EXC,1995-11-28,10.47610569000244
+604855,EXC,1995-11-29,10.47610569000244
+604856,EXC,1995-11-30,10.342368125915527
+604857,EXC,1995-12-01,10.38694667816162
+604858,EXC,1995-12-04,10.38694667816162
+604859,EXC,1995-12-05,10.47610569000244
+604860,EXC,1995-12-06,10.65442180633545
+604861,EXC,1995-12-07,10.520685195922852
+604862,EXC,1995-12-08,10.47610569000244
+604863,EXC,1995-12-11,10.520685195922852
+604864,EXC,1995-12-12,10.565263748168944
+604865,EXC,1995-12-13,10.47610569000244
+604866,EXC,1995-12-14,10.431526184082031
+604867,EXC,1995-12-15,10.431526184082031
+604868,EXC,1995-12-18,10.520685195922852
+604869,EXC,1995-12-19,10.565263748168944
+604870,EXC,1995-12-20,10.65442180633545
+604871,EXC,1995-12-21,10.609843254089355
+604872,EXC,1995-12-22,10.609843254089355
+604873,EXC,1995-12-26,10.69900131225586
+604874,EXC,1995-12-27,10.609843254089355
+604875,EXC,1995-12-28,10.69900131225586
+604876,EXC,1995-12-29,10.74358081817627
+604877,EXC,1996-01-02,10.78816032409668
+604878,EXC,1996-01-03,10.966476440429688
+604879,EXC,1996-01-04,10.921896934509276
+604880,EXC,1996-01-05,11.011055946350098
+604881,EXC,1996-01-08,10.966476440429688
+604882,EXC,1996-01-09,10.921896934509276
+604883,EXC,1996-01-10,10.877318382263184
+604884,EXC,1996-01-11,10.921896934509276
+604885,EXC,1996-01-12,10.966476440429688
+604886,EXC,1996-01-15,10.921896934509276
+604887,EXC,1996-01-16,10.921896934509276
+604888,EXC,1996-01-17,11.055635452270508
+604889,EXC,1996-01-18,11.100214004516602
+604890,EXC,1996-01-19,11.100214004516602
+604891,EXC,1996-01-22,10.966476440429688
+604892,EXC,1996-01-23,10.921896934509276
+604893,EXC,1996-01-24,11.011055946350098
+604894,EXC,1996-01-25,10.966476440429688
+604895,EXC,1996-01-26,11.011055946350098
+604896,EXC,1996-01-29,10.921896934509276
+604897,EXC,1996-01-30,10.966476440429688
+604898,EXC,1996-01-31,10.966476440429688
+604899,EXC,1996-02-01,11.055635452270508
+604900,EXC,1996-02-02,10.966476440429688
+604901,EXC,1996-02-05,11.011055946350098
+604902,EXC,1996-02-06,11.011055946350098
+604903,EXC,1996-02-07,11.100214004516602
+604904,EXC,1996-02-08,11.189372062683104
+604905,EXC,1996-02-09,11.189372062683104
+604906,EXC,1996-02-12,11.2339506149292
+604907,EXC,1996-02-13,11.412267684936523
+604908,EXC,1996-02-14,11.36768913269043
+604909,EXC,1996-02-15,11.32310962677002
+604910,EXC,1996-02-16,11.011055946350098
+604911,EXC,1996-02-20,10.832738876342772
+604912,EXC,1996-02-21,10.69900131225586
+604913,EXC,1996-02-22,10.966476440429688
+604914,EXC,1996-02-23,10.565263748168944
+604915,EXC,1996-02-26,10.0748929977417
+604916,EXC,1996-02-27,10.119471549987791
+604917,EXC,1996-02-28,10.164051055908203
+604918,EXC,1996-02-29,10.0748929977417
+604919,EXC,1996-03-01,10.119471549987791
+604920,EXC,1996-03-04,10.164051055908203
+604921,EXC,1996-03-05,10.253210067749023
+604922,EXC,1996-03-06,10.208630561828612
+604923,EXC,1996-03-07,10.164051055908203
+604924,EXC,1996-03-08,9.85199737548828
+604925,EXC,1996-03-11,9.673680305480955
+604926,EXC,1996-03-12,9.49536418914795
+604927,EXC,1996-03-13,9.49536418914795
+604928,EXC,1996-03-14,9.45078468322754
+604929,EXC,1996-03-15,9.406205177307127
+604930,EXC,1996-03-18,9.584522247314451
+604931,EXC,1996-03-19,9.584522247314451
+604932,EXC,1996-03-20,9.673680305480955
+604933,EXC,1996-03-21,9.584522247314451
+604934,EXC,1996-03-22,9.584522247314451
+604935,EXC,1996-03-25,9.539942741394045
+604936,EXC,1996-03-26,9.539942741394045
+604937,EXC,1996-03-27,9.629100799560549
+604938,EXC,1996-03-28,9.584522247314451
+604939,EXC,1996-03-29,9.49536418914795
+604940,EXC,1996-04-01,9.49536418914795
+604941,EXC,1996-04-02,9.539942741394045
+604942,EXC,1996-04-03,9.45078468322754
+604943,EXC,1996-04-04,9.317047119140623
+604944,EXC,1996-04-08,9.1387300491333
+604945,EXC,1996-04-09,9.09415054321289
+604946,EXC,1996-04-10,8.826676368713379
+604947,EXC,1996-04-11,8.737518310546875
+604948,EXC,1996-04-12,8.826676368713379
+604949,EXC,1996-04-15,8.737518310546875
+604950,EXC,1996-04-16,8.692938804626465
+604951,EXC,1996-04-17,8.782096862792969
+604952,EXC,1996-04-18,8.782096862792969
+604953,EXC,1996-04-19,8.826676368713379
+604954,EXC,1996-04-22,8.782096862792969
+604955,EXC,1996-04-23,8.871254920959473
+604956,EXC,1996-04-24,8.871254920959473
+604957,EXC,1996-04-25,8.871254920959473
+604958,EXC,1996-04-26,8.826676368713379
+604959,EXC,1996-04-29,8.871254920959473
+604960,EXC,1996-04-30,8.826676368713379
+604961,EXC,1996-05-01,8.9158353805542
+604962,EXC,1996-05-02,8.782096862792969
+604963,EXC,1996-05-03,8.692938804626465
+604964,EXC,1996-05-06,8.826676368713379
+604965,EXC,1996-05-07,8.737518310546875
+604966,EXC,1996-05-08,9.004993438720703
+604967,EXC,1996-05-09,9.004993438720703
+604968,EXC,1996-05-10,9.1387300491333
+604969,EXC,1996-05-13,9.272467613220217
+604970,EXC,1996-05-14,9.317047119140623
+604971,EXC,1996-05-15,9.272467613220217
+604972,EXC,1996-05-16,9.22788906097412
+604973,EXC,1996-05-17,9.272467613220217
+604974,EXC,1996-05-20,9.22788906097412
+604975,EXC,1996-05-21,9.1387300491333
+604976,EXC,1996-05-22,9.1387300491333
+604977,EXC,1996-05-23,9.049571990966797
+604978,EXC,1996-05-24,9.049571990966797
+604979,EXC,1996-05-28,8.960413932800293
+604980,EXC,1996-05-29,8.9158353805542
+604981,EXC,1996-05-30,8.871254920959473
+604982,EXC,1996-05-31,8.782096862792969
+604983,EXC,1996-06-03,8.692938804626465
+604984,EXC,1996-06-04,8.759806632995605
+604985,EXC,1996-06-05,8.871254920959473
+604986,EXC,1996-06-06,8.737518310546875
+604987,EXC,1996-06-07,8.692938804626465
+604988,EXC,1996-06-10,8.692938804626465
+604989,EXC,1996-06-11,8.603779792785645
+604990,EXC,1996-06-12,8.51462173461914
+604991,EXC,1996-06-13,8.470043182373047
+604992,EXC,1996-06-14,8.51462173461914
+604993,EXC,1996-06-17,8.425463676452637
+604994,EXC,1996-06-18,8.291726112365723
+604995,EXC,1996-06-19,8.336304664611816
+604996,EXC,1996-06-20,8.380884170532227
+604997,EXC,1996-06-21,8.470043182373047
+604998,EXC,1996-06-24,8.603779792785645
+604999,EXC,1996-06-25,8.692938804626465
+605000,EXC,1996-06-26,8.692938804626465
+605001,EXC,1996-06-27,8.9158353805542
+605002,EXC,1996-06-28,9.272467613220217
+605003,EXC,1996-07-01,9.272467613220217
+605004,EXC,1996-07-02,9.183309555053713
+605005,EXC,1996-07-03,9.183309555053713
+605006,EXC,1996-07-05,8.960413932800293
+605007,EXC,1996-07-08,8.960413932800293
+605008,EXC,1996-07-09,9.049571990966797
+605009,EXC,1996-07-10,9.049571990966797
+605010,EXC,1996-07-11,9.004993438720703
+605011,EXC,1996-07-12,9.183309555053713
+605012,EXC,1996-07-15,9.004993438720703
+605013,EXC,1996-07-16,8.960413932800293
+605014,EXC,1996-07-17,8.871254920959473
+605015,EXC,1996-07-18,8.826676368713379
+605016,EXC,1996-07-19,8.737518310546875
+605017,EXC,1996-07-22,8.692938804626465
+605018,EXC,1996-07-23,8.55920124053955
+605019,EXC,1996-07-24,8.55920124053955
+605020,EXC,1996-07-25,8.51462173461914
+605021,EXC,1996-07-26,8.51462173461914
+605022,EXC,1996-07-29,8.380884170532227
+605023,EXC,1996-07-30,8.380884170532227
+605024,EXC,1996-07-31,8.380884170532227
+605025,EXC,1996-08-01,8.51462173461914
+605026,EXC,1996-08-02,8.692938804626465
+605027,EXC,1996-08-05,8.782096862792969
+605028,EXC,1996-08-06,8.737518310546875
+605029,EXC,1996-08-07,8.737518310546875
+605030,EXC,1996-08-08,8.737518310546875
+605031,EXC,1996-08-09,8.648359298706055
+605032,EXC,1996-08-12,8.648359298706055
+605033,EXC,1996-08-13,8.648359298706055
+605034,EXC,1996-08-14,8.55920124053955
+605035,EXC,1996-08-15,8.380884170532227
+605036,EXC,1996-08-16,8.55920124053955
+605037,EXC,1996-08-19,8.603779792785645
+605038,EXC,1996-08-20,8.603779792785645
+605039,EXC,1996-08-21,8.425463676452637
+605040,EXC,1996-08-22,8.425463676452637
+605041,EXC,1996-08-23,8.380884170532227
+605042,EXC,1996-08-26,8.425463676452637
+605043,EXC,1996-08-27,8.51462173461914
+605044,EXC,1996-08-28,8.603779792785645
+605045,EXC,1996-08-29,8.470043182373047
+605046,EXC,1996-08-30,8.380884170532227
+605047,EXC,1996-09-03,8.425463676452637
+605048,EXC,1996-09-04,8.380884170532227
+605049,EXC,1996-09-05,8.202568054199219
+605050,EXC,1996-09-06,8.291726112365723
+605051,EXC,1996-09-09,8.336304664611816
+605052,EXC,1996-09-10,8.336304664611816
+605053,EXC,1996-09-11,8.247146606445312
+605054,EXC,1996-09-12,8.336304664611816
+605055,EXC,1996-09-13,8.51462173461914
+605056,EXC,1996-09-16,8.55920124053955
+605057,EXC,1996-09-17,8.470043182373047
+605058,EXC,1996-09-18,8.603779792785645
+605059,EXC,1996-09-19,8.603779792785645
+605060,EXC,1996-09-20,8.603779792785645
+605061,EXC,1996-09-23,8.603779792785645
+605062,EXC,1996-09-24,8.55920124053955
+605063,EXC,1996-09-25,8.470043182373047
+605064,EXC,1996-09-26,8.55920124053955
+605065,EXC,1996-09-27,8.55920124053955
+605066,EXC,1996-09-30,8.470043182373047
+605067,EXC,1996-10-01,8.603779792785645
+605068,EXC,1996-10-02,8.737518310546875
+605069,EXC,1996-10-03,8.737518310546875
+605070,EXC,1996-10-04,8.871254920959473
+605071,EXC,1996-10-07,8.782096862792969
+605072,EXC,1996-10-08,8.826676368713379
+605073,EXC,1996-10-09,8.782096862792969
+605074,EXC,1996-10-10,8.648359298706055
+605075,EXC,1996-10-11,8.737518310546875
+605076,EXC,1996-10-14,8.737518310546875
+605077,EXC,1996-10-15,8.603779792785645
+605078,EXC,1996-10-16,8.692938804626465
+605079,EXC,1996-10-17,8.737518310546875
+605080,EXC,1996-10-18,8.692938804626465
+605081,EXC,1996-10-21,8.737518310546875
+605082,EXC,1996-10-22,8.603779792785645
+605083,EXC,1996-10-23,8.648359298706055
+605084,EXC,1996-10-24,8.603779792785645
+605085,EXC,1996-10-25,8.55920124053955
+605086,EXC,1996-10-28,8.648359298706055
+605087,EXC,1996-10-29,8.871254920959473
+605088,EXC,1996-10-30,8.871254920959473
+605089,EXC,1996-10-31,9.004993438720703
+605090,EXC,1996-11-01,9.049571990966797
+605091,EXC,1996-11-04,9.22788906097412
+605092,EXC,1996-11-05,9.49536418914795
+605093,EXC,1996-11-06,9.49536418914795
+605094,EXC,1996-11-07,9.718259811401367
+605095,EXC,1996-11-08,9.673680305480955
+605096,EXC,1996-11-11,9.673680305480955
+605097,EXC,1996-11-12,9.629100799560549
+605098,EXC,1996-11-13,9.36162567138672
+605099,EXC,1996-11-14,9.317047119140623
+605100,EXC,1996-11-15,9.406205177307127
+605101,EXC,1996-11-18,9.406205177307127
+605102,EXC,1996-11-19,9.406205177307127
+605103,EXC,1996-11-20,9.49536418914795
+605104,EXC,1996-11-21,9.406205177307127
+605105,EXC,1996-11-22,9.272467613220217
+605106,EXC,1996-11-25,9.317047119140623
+605107,EXC,1996-11-26,9.1387300491333
+605108,EXC,1996-11-27,9.09415054321289
+605109,EXC,1996-11-29,9.09415054321289
+605110,EXC,1996-12-02,8.960413932800293
+605111,EXC,1996-12-03,8.871254920959473
+605112,EXC,1996-12-04,9.004993438720703
+605113,EXC,1996-12-05,8.960413932800293
+605114,EXC,1996-12-06,8.960413932800293
+605115,EXC,1996-12-09,9.09415054321289
+605116,EXC,1996-12-10,8.9158353805542
+605117,EXC,1996-12-11,8.960413932800293
+605118,EXC,1996-12-12,8.960413932800293
+605119,EXC,1996-12-13,9.004993438720703
+605120,EXC,1996-12-16,8.9158353805542
+605121,EXC,1996-12-17,8.826676368713379
+605122,EXC,1996-12-18,8.826676368713379
+605123,EXC,1996-12-19,8.826676368713379
+605124,EXC,1996-12-20,8.9158353805542
+605125,EXC,1996-12-23,8.960413932800293
+605126,EXC,1996-12-24,8.960413932800293
+605127,EXC,1996-12-26,8.9158353805542
+605128,EXC,1996-12-27,8.960413932800293
+605129,EXC,1996-12-30,8.960413932800293
+605130,EXC,1996-12-31,9.004993438720703
+605131,EXC,1997-01-02,8.9158353805542
+605132,EXC,1997-01-03,8.960413932800293
+605133,EXC,1997-01-06,8.960413932800293
+605134,EXC,1997-01-07,9.09415054321289
+605135,EXC,1997-01-08,9.09415054321289
+605136,EXC,1997-01-09,9.183309555053713
+605137,EXC,1997-01-10,9.183309555053713
+605138,EXC,1997-01-13,9.22788906097412
+605139,EXC,1997-01-14,9.22788906097412
+605140,EXC,1997-01-15,9.272467613220217
+605141,EXC,1997-01-16,9.09415054321289
+605142,EXC,1997-01-17,9.09415054321289
+605143,EXC,1997-01-20,9.004993438720703
+605144,EXC,1997-01-21,9.09415054321289
+605145,EXC,1997-01-22,9.22788906097412
+605146,EXC,1997-01-23,9.272467613220217
+605147,EXC,1997-01-24,9.09415054321289
+605148,EXC,1997-01-27,8.55920124053955
+605149,EXC,1997-01-28,8.068829536437988
+605150,EXC,1997-01-29,8.202568054199219
+605151,EXC,1997-01-30,8.202568054199219
+605152,EXC,1997-01-31,8.202568054199219
+605153,EXC,1997-02-03,8.113409042358398
+605154,EXC,1997-02-04,8.068829536437988
+605155,EXC,1997-02-05,8.113409042358398
+605156,EXC,1997-02-06,8.157988548278809
+605157,EXC,1997-02-07,8.157988548278809
+605158,EXC,1997-02-10,8.247146606445312
+605159,EXC,1997-02-11,8.247146606445312
+605160,EXC,1997-02-12,8.336304664611816
+605161,EXC,1997-02-13,8.336304664611816
+605162,EXC,1997-02-14,8.336304664611816
+605163,EXC,1997-02-18,8.157988548278809
+605164,EXC,1997-02-19,8.157988548278809
+605165,EXC,1997-02-20,7.935092926025391
+605166,EXC,1997-02-21,7.801354885101318
+605167,EXC,1997-02-24,7.935092926025391
+605168,EXC,1997-02-25,7.979671955108643
+605169,EXC,1997-02-26,7.84593391418457
+605170,EXC,1997-02-27,7.801354885101318
+605171,EXC,1997-02-28,8.024250984191895
+605172,EXC,1997-03-03,7.979671955108643
+605173,EXC,1997-03-04,7.84593391418457
+605174,EXC,1997-03-05,7.890513896942139
+605175,EXC,1997-03-06,7.756775856018066
+605176,EXC,1997-03-07,7.890513896942139
+605177,EXC,1997-03-10,7.890513896942139
+605178,EXC,1997-03-11,7.7121968269348145
+605179,EXC,1997-03-12,7.667617797851562
+605180,EXC,1997-03-13,7.444722175598144
+605181,EXC,1997-03-14,7.533880233764648
+605182,EXC,1997-03-17,7.444722175598144
+605183,EXC,1997-03-18,7.310984134674072
+605184,EXC,1997-03-19,7.310984134674072
+605185,EXC,1997-03-20,7.177247047424316
+605186,EXC,1997-03-21,7.221826076507568
+605187,EXC,1997-03-24,7.310984134674072
+605188,EXC,1997-03-25,7.400143146514893
+605189,EXC,1997-03-26,7.355563163757324
+605190,EXC,1997-03-27,7.177247047424316
+605191,EXC,1997-03-31,7.26640510559082
+605192,EXC,1997-04-01,7.221826076507568
+605193,EXC,1997-04-02,7.221826076507568
+605194,EXC,1997-04-03,7.1326680183410645
+605195,EXC,1997-04-04,6.998929977416992
+605196,EXC,1997-04-07,6.998929977416992
+605197,EXC,1997-04-08,6.998929977416992
+605198,EXC,1997-04-09,6.998929977416992
+605199,EXC,1997-04-10,7.088088035583496
+605200,EXC,1997-04-11,7.043509006500244
+605201,EXC,1997-04-14,6.95435094833374
+605202,EXC,1997-04-15,6.909771919250488
+605203,EXC,1997-04-16,6.776033878326416
+605204,EXC,1997-04-17,6.865192890167236
+605205,EXC,1997-04-18,6.909771919250488
+605206,EXC,1997-04-21,6.909771919250488
+605207,EXC,1997-04-22,6.95435094833374
+605208,EXC,1997-04-23,6.909771919250488
+605209,EXC,1997-04-24,6.776033878326416
+605210,EXC,1997-04-25,6.820612907409668
+605211,EXC,1997-04-28,6.95435094833374
+605212,EXC,1997-04-29,7.043509006500244
+605213,EXC,1997-04-30,7.043509006500244
+605214,EXC,1997-05-01,7.088088035583496
+605215,EXC,1997-05-02,7.088088035583496
+605216,EXC,1997-05-05,7.310984134674072
+605217,EXC,1997-05-06,7.355563163757324
+605218,EXC,1997-05-07,7.26640510559082
+605219,EXC,1997-05-08,7.177247047424316
+605220,EXC,1997-05-09,7.177247047424316
+605221,EXC,1997-05-12,7.088088035583496
+605222,EXC,1997-05-13,7.088088035583496
+605223,EXC,1997-05-14,7.1326680183410645
+605224,EXC,1997-05-15,7.177247047424316
+605225,EXC,1997-05-16,7.26640510559082
+605226,EXC,1997-05-19,7.221826076507568
+605227,EXC,1997-05-20,7.355563163757324
+605228,EXC,1997-05-21,7.177247047424316
+605229,EXC,1997-05-22,6.998929977416992
+605230,EXC,1997-05-23,7.088088035583496
+605231,EXC,1997-05-27,7.088088035583496
+605232,EXC,1997-05-28,6.865192890167236
+605233,EXC,1997-05-29,6.865192890167236
+605234,EXC,1997-05-30,6.776033878326416
+605235,EXC,1997-06-02,6.865192890167236
+605236,EXC,1997-06-03,6.998929977416992
+605237,EXC,1997-06-04,6.95435094833374
+605238,EXC,1997-06-05,6.95435094833374
+605239,EXC,1997-06-06,6.909771919250488
+605240,EXC,1997-06-09,6.95435094833374
+605241,EXC,1997-06-10,6.95435094833374
+605242,EXC,1997-06-11,6.998929977416992
+605243,EXC,1997-06-12,7.1326680183410645
+605244,EXC,1997-06-13,7.177247047424316
+605245,EXC,1997-06-16,7.1326680183410645
+605246,EXC,1997-06-17,7.177247047424316
+605247,EXC,1997-06-18,7.1326680183410645
+605248,EXC,1997-06-19,7.1326680183410645
+605249,EXC,1997-06-20,7.244115829467773
+605250,EXC,1997-06-23,7.310984134674072
+605251,EXC,1997-06-24,7.288694858551025
+605252,EXC,1997-06-25,7.154956817626953
+605253,EXC,1997-06-26,7.244115829467773
+605254,EXC,1997-06-27,7.377852916717529
+605255,EXC,1997-06-30,7.489301204681396
+605256,EXC,1997-07-01,7.667617797851562
+605257,EXC,1997-07-02,7.734486103057861
+605258,EXC,1997-07-03,7.801354885101318
+605259,EXC,1997-07-07,7.890513896942139
+605260,EXC,1997-07-08,7.957382202148437
+605261,EXC,1997-07-09,7.890513896942139
+605262,EXC,1997-07-10,8.068829536437988
+605263,EXC,1997-07-11,8.091119766235352
+605264,EXC,1997-07-14,8.135699272155762
+605265,EXC,1997-07-15,8.091119766235352
+605266,EXC,1997-07-16,7.979671955108643
+605267,EXC,1997-07-17,7.756775856018066
+605268,EXC,1997-07-18,7.756775856018066
+605269,EXC,1997-07-21,7.7121968269348145
+605270,EXC,1997-07-22,7.890513896942139
+605271,EXC,1997-07-23,7.84593391418457
+605272,EXC,1997-07-24,7.935092926025391
+605273,EXC,1997-07-25,7.890513896942139
+605274,EXC,1997-07-28,7.84593391418457
+605275,EXC,1997-07-29,7.935092926025391
+605276,EXC,1997-07-30,8.157988548278809
+605277,EXC,1997-07-31,8.380884170532227
+605278,EXC,1997-08-01,8.224857330322266
+605279,EXC,1997-08-04,8.135699272155762
+605280,EXC,1997-08-05,8.180277824401855
+605281,EXC,1997-08-06,8.314016342163086
+605282,EXC,1997-08-07,8.269436836242676
+605283,EXC,1997-08-08,8.024250984191895
+605284,EXC,1997-08-11,8.157988548278809
+605285,EXC,1997-08-12,8.314016342163086
+605286,EXC,1997-08-13,8.269436836242676
+605287,EXC,1997-08-14,8.180277824401855
+605288,EXC,1997-08-15,8.068829536437988
+605289,EXC,1997-08-18,8.157988548278809
+605290,EXC,1997-08-19,8.291726112365723
+605291,EXC,1997-08-20,8.180277824401855
+605292,EXC,1997-08-21,8.001960754394531
+605293,EXC,1997-08-22,8.157988548278809
+605294,EXC,1997-08-25,8.202568054199219
+605295,EXC,1997-08-26,8.447752952575684
+605296,EXC,1997-08-27,8.581491470336914
+605297,EXC,1997-08-28,8.492332458496094
+605298,EXC,1997-08-29,8.492332458496094
+605299,EXC,1997-09-02,8.470043182373047
+605300,EXC,1997-09-03,8.55920124053955
+605301,EXC,1997-09-04,8.447752952575684
+605302,EXC,1997-09-05,8.470043182373047
+605303,EXC,1997-09-08,8.470043182373047
+605304,EXC,1997-09-09,8.51462173461914
+605305,EXC,1997-09-10,8.447752952575684
+605306,EXC,1997-09-11,8.470043182373047
+605307,EXC,1997-09-12,8.55920124053955
+605308,EXC,1997-09-15,8.536911964416504
+605309,EXC,1997-09-16,8.536911964416504
+605310,EXC,1997-09-17,8.492332458496094
+605311,EXC,1997-09-18,8.492332458496094
+605312,EXC,1997-09-19,8.492332458496094
+605313,EXC,1997-09-22,8.492332458496094
+605314,EXC,1997-09-23,8.380884170532227
+605315,EXC,1997-09-24,8.247146606445312
+605316,EXC,1997-09-25,8.380884170532227
+605317,EXC,1997-09-26,8.269436836242676
+605318,EXC,1997-09-29,8.35859489440918
+605319,EXC,1997-09-30,8.35859489440918
+605320,EXC,1997-10-01,8.425463676452637
+605321,EXC,1997-10-02,8.492332458496094
+605322,EXC,1997-10-03,8.40317440032959
+605323,EXC,1997-10-06,8.380884170532227
+605324,EXC,1997-10-07,8.314016342163086
+605325,EXC,1997-10-08,8.091119766235352
+605326,EXC,1997-10-09,8.001960754394531
+605327,EXC,1997-10-10,8.024250984191895
+605328,EXC,1997-10-13,7.957382202148437
+605329,EXC,1997-10-14,8.068829536437988
+605330,EXC,1997-10-15,7.935092926025391
+605331,EXC,1997-10-16,7.979671955108643
+605332,EXC,1997-10-17,8.046541213989258
+605333,EXC,1997-10-20,8.247146606445312
+605334,EXC,1997-10-21,8.425463676452637
+605335,EXC,1997-10-22,8.425463676452637
+605336,EXC,1997-10-23,8.314016342163086
+605337,EXC,1997-10-24,8.157988548278809
+605338,EXC,1997-10-27,7.935092926025391
+605339,EXC,1997-10-28,8.091119766235352
+605340,EXC,1997-10-29,7.979671955108643
+605341,EXC,1997-10-30,7.979671955108643
+605342,EXC,1997-10-31,8.113409042358398
+605343,EXC,1997-11-03,8.157988548278809
+605344,EXC,1997-11-04,8.180277824401855
+605345,EXC,1997-11-05,8.180277824401855
+605346,EXC,1997-11-06,8.068829536437988
+605347,EXC,1997-11-07,8.024250984191895
+605348,EXC,1997-11-10,8.091119766235352
+605349,EXC,1997-11-11,8.202568054199219
+605350,EXC,1997-11-12,8.091119766235352
+605351,EXC,1997-11-13,8.091119766235352
+605352,EXC,1997-11-14,8.113409042358398
+605353,EXC,1997-11-17,8.224857330322266
+605354,EXC,1997-11-18,8.336304664611816
+605355,EXC,1997-11-19,8.447752952575684
+605356,EXC,1997-11-20,8.55920124053955
+605357,EXC,1997-11-21,8.55920124053955
+605358,EXC,1997-11-24,8.55920124053955
+605359,EXC,1997-11-25,8.737518310546875
+605360,EXC,1997-11-26,8.670648574829102
+605361,EXC,1997-11-28,8.670648574829102
+605362,EXC,1997-12-01,8.9158353805542
+605363,EXC,1997-12-02,8.848965644836426
+605364,EXC,1997-12-03,8.826676368713379
+605365,EXC,1997-12-04,8.737518310546875
+605366,EXC,1997-12-05,8.804387092590332
+605367,EXC,1997-12-08,8.715228080749512
+605368,EXC,1997-12-09,8.782096862792969
+605369,EXC,1997-12-10,8.9158353805542
+605370,EXC,1997-12-11,8.470043182373047
+605371,EXC,1997-12-12,8.180277824401855
+605372,EXC,1997-12-15,8.157988548278809
+605373,EXC,1997-12-16,8.135699272155762
+605374,EXC,1997-12-17,8.336304664611816
+605375,EXC,1997-12-18,8.447752952575684
+605376,EXC,1997-12-19,8.492332458496094
+605377,EXC,1997-12-22,8.848965644836426
+605378,EXC,1997-12-23,8.804387092590332
+605379,EXC,1997-12-24,8.648359298706055
+605380,EXC,1997-12-26,8.782096862792969
+605381,EXC,1997-12-29,8.782096862792969
+605382,EXC,1997-12-30,8.581491470336914
+605383,EXC,1997-12-31,8.648359298706055
+605384,EXC,1998-01-02,8.737518310546875
+605385,EXC,1998-01-05,8.626070022583008
+605386,EXC,1998-01-06,8.603779792785645
+605387,EXC,1998-01-07,8.447752952575684
+605388,EXC,1998-01-08,8.581491470336914
+605389,EXC,1998-01-09,8.51462173461914
+605390,EXC,1998-01-12,8.51462173461914
+605391,EXC,1998-01-13,8.425463676452637
+605392,EXC,1998-01-14,8.492332458496094
+605393,EXC,1998-01-15,8.269436836242676
+605394,EXC,1998-01-16,8.269436836242676
+605395,EXC,1998-01-20,8.314016342163086
+605396,EXC,1998-01-21,8.380884170532227
+605397,EXC,1998-01-22,8.336304664611816
+605398,EXC,1998-01-23,8.091119766235352
+605399,EXC,1998-01-26,8.024250984191895
+605400,EXC,1998-01-27,7.1326680183410645
+605401,EXC,1998-01-28,7.088088035583496
+605402,EXC,1998-01-29,6.998929977416992
+605403,EXC,1998-01-30,6.753745079040527
+605404,EXC,1998-02-02,6.865192890167236
+605405,EXC,1998-02-03,6.820612907409668
+605406,EXC,1998-02-04,6.798324108123779
+605407,EXC,1998-02-05,7.177247047424316
+605408,EXC,1998-02-06,7.244115829467773
+605409,EXC,1998-02-09,7.288694858551025
+605410,EXC,1998-02-10,7.333273887634277
+605411,EXC,1998-02-11,7.221826076507568
+605412,EXC,1998-02-12,7.288694858551025
+605413,EXC,1998-02-13,7.177247047424316
+605414,EXC,1998-02-17,7.288694858551025
+605415,EXC,1998-02-18,7.154956817626953
+605416,EXC,1998-02-19,7.1326680183410645
+605417,EXC,1998-02-20,7.110377788543701
+605418,EXC,1998-02-23,7.021220207214356
+605419,EXC,1998-02-24,6.998929977416992
+605420,EXC,1998-02-25,7.065799236297607
+605421,EXC,1998-02-26,7.065799236297607
+605422,EXC,1998-02-27,7.065799236297607
+605423,EXC,1998-03-02,7.154956817626953
+605424,EXC,1998-03-03,7.288694858551025
+605425,EXC,1998-03-04,7.288694858551025
+605426,EXC,1998-03-05,7.288694858551025
+605427,EXC,1998-03-06,7.578458786010742
+605428,EXC,1998-03-09,7.578458786010742
+605429,EXC,1998-03-10,7.7121968269348145
+605430,EXC,1998-03-11,7.6007490158081055
+605431,EXC,1998-03-12,7.756775856018066
+605432,EXC,1998-03-13,7.77906608581543
+605433,EXC,1998-03-16,7.667617797851562
+605434,EXC,1998-03-17,7.6230387687683105
+605435,EXC,1998-03-18,7.734486103057861
+605436,EXC,1998-03-19,7.667617797851562
+605437,EXC,1998-03-20,7.77906608581543
+605438,EXC,1998-03-23,7.823645114898682
+605439,EXC,1998-03-24,7.84593391418457
+605440,EXC,1998-03-25,7.801354885101318
+605441,EXC,1998-03-26,7.667617797851562
+605442,EXC,1998-03-27,7.7121968269348145
+605443,EXC,1998-03-30,7.801354885101318
+605444,EXC,1998-03-31,7.890513896942139
+605445,EXC,1998-04-01,7.979671955108643
+605446,EXC,1998-04-02,7.935092926025391
+605447,EXC,1998-04-03,7.84593391418457
+605448,EXC,1998-04-06,7.77906608581543
+605449,EXC,1998-04-07,7.7121968269348145
+605450,EXC,1998-04-08,7.801354885101318
+605451,EXC,1998-04-09,7.756775856018066
+605452,EXC,1998-04-13,7.556169986724853
+605453,EXC,1998-04-14,7.689907073974609
+605454,EXC,1998-04-15,7.868224143981934
+605455,EXC,1998-04-16,7.689907073974609
+605456,EXC,1998-04-17,7.823645114898682
+605457,EXC,1998-04-20,7.84593391418457
+605458,EXC,1998-04-21,7.957382202148437
+605459,EXC,1998-04-22,8.068829536437988
+605460,EXC,1998-04-23,7.957382202148437
+605461,EXC,1998-04-24,7.979671955108643
+605462,EXC,1998-04-27,7.957382202148437
+605463,EXC,1998-04-28,7.979671955108643
+605464,EXC,1998-04-29,7.890513896942139
+605465,EXC,1998-04-30,8.492332458496094
+605466,EXC,1998-05-01,8.55920124053955
+605467,EXC,1998-05-04,8.492332458496094
+605468,EXC,1998-05-05,8.380884170532227
+605469,EXC,1998-05-06,8.314016342163086
+605470,EXC,1998-05-07,8.247146606445312
+605471,EXC,1998-05-08,8.470043182373047
+605472,EXC,1998-05-11,8.536911964416504
+605473,EXC,1998-05-12,8.425463676452637
+605474,EXC,1998-05-13,8.291726112365723
+605475,EXC,1998-05-14,8.425463676452637
+605476,EXC,1998-05-15,9.36162567138672
+605477,EXC,1998-05-18,9.45078468322754
+605478,EXC,1998-05-19,9.740549087524414
+605479,EXC,1998-05-20,9.807417869567873
+605480,EXC,1998-05-21,9.673680305480955
+605481,EXC,1998-05-22,9.6068115234375
+605482,EXC,1998-05-26,9.65139102935791
+605483,EXC,1998-05-27,9.718259811401367
+605484,EXC,1998-05-28,10.008024215698242
+605485,EXC,1998-05-29,10.0748929977417
+605486,EXC,1998-06-01,10.27549934387207
+605487,EXC,1998-06-02,10.208630561828612
+605488,EXC,1998-06-03,10.23091983795166
+605489,EXC,1998-06-04,10.030314445495604
+605490,EXC,1998-06-05,10.008024215698242
+605491,EXC,1998-06-08,9.985734939575195
+605492,EXC,1998-06-09,10.141761779785156
+605493,EXC,1998-06-10,10.38694667816162
+605494,EXC,1998-06-11,10.676712036132812
+605495,EXC,1998-06-12,10.609843254089355
+605496,EXC,1998-06-15,10.721290588378906
+605497,EXC,1998-06-16,10.453816413879396
+605498,EXC,1998-06-17,10.498394966125488
+605499,EXC,1998-06-18,10.565263748168944
+605500,EXC,1998-06-19,10.431526184082031
+605501,EXC,1998-06-22,10.320077896118164
+605502,EXC,1998-06-23,10.297788619995115
+605503,EXC,1998-06-24,10.27549934387207
+605504,EXC,1998-06-25,10.164051055908203
+605505,EXC,1998-06-26,10.164051055908203
+605506,EXC,1998-06-29,10.342368125915527
+605507,EXC,1998-06-30,10.409236907958984
+605508,EXC,1998-07-01,10.542974472045898
+605509,EXC,1998-07-02,10.65442180633545
+605510,EXC,1998-07-06,10.520685195922852
+605511,EXC,1998-07-07,10.542974472045898
+605512,EXC,1998-07-08,10.498394966125488
+605513,EXC,1998-07-09,10.431526184082031
+605514,EXC,1998-07-10,10.520685195922852
+605515,EXC,1998-07-13,10.342368125915527
+605516,EXC,1998-07-14,10.297788619995115
+605517,EXC,1998-07-15,10.320077896118164
+605518,EXC,1998-07-16,10.27549934387207
+605519,EXC,1998-07-17,10.38694667816162
+605520,EXC,1998-07-20,10.409236907958984
+605521,EXC,1998-07-21,10.47610569000244
+605522,EXC,1998-07-22,10.565263748168944
+605523,EXC,1998-07-23,10.520685195922852
+605524,EXC,1998-07-24,10.520685195922852
+605525,EXC,1998-07-27,10.542974472045898
+605526,EXC,1998-07-28,10.565263748168944
+605527,EXC,1998-07-29,10.676712036132812
+605528,EXC,1998-07-30,10.765870094299316
+605529,EXC,1998-07-31,10.676712036132812
+605530,EXC,1998-08-03,10.69900131225586
+605531,EXC,1998-08-04,10.632132530212402
+605532,EXC,1998-08-05,10.542974472045898
+605533,EXC,1998-08-06,10.542974472045898
+605534,EXC,1998-08-07,10.69900131225586
+605535,EXC,1998-08-10,10.65442180633545
+605536,EXC,1998-08-11,10.676712036132812
+605537,EXC,1998-08-12,11.122504234313965
+605538,EXC,1998-08-13,10.988765716552734
+605539,EXC,1998-08-14,11.055635452270508
+605540,EXC,1998-08-17,11.211662292480469
+605541,EXC,1998-08-18,11.300820350646973
+605542,EXC,1998-08-19,11.189372062683104
+605543,EXC,1998-08-20,11.16708278656006
+605544,EXC,1998-08-21,11.36768913269043
+605545,EXC,1998-08-24,11.434557914733888
+605546,EXC,1998-08-25,11.434557914733888
+605547,EXC,1998-08-26,11.724322319030762
+605548,EXC,1998-08-27,11.813481330871582
+605549,EXC,1998-08-28,12.19240379333496
+605550,EXC,1998-08-31,12.214693069458008
+605551,EXC,1998-09-01,12.058666229248049
+605552,EXC,1998-09-02,11.434557914733888
+605553,EXC,1998-09-03,11.36768913269043
+605554,EXC,1998-09-04,11.345398902893066
+605555,EXC,1998-09-08,11.657453536987305
+605556,EXC,1998-09-09,11.546006202697754
+605557,EXC,1998-09-10,11.657453536987305
+605558,EXC,1998-09-11,11.813481330871582
+605559,EXC,1998-09-14,11.835769653320312
+605560,EXC,1998-09-15,12.014086723327637
+605561,EXC,1998-09-16,12.08095645904541
+605562,EXC,1998-09-17,12.125535011291504
+605563,EXC,1998-09-18,12.170113563537598
+605564,EXC,1998-09-21,12.236983299255373
+605565,EXC,1998-09-22,12.170113563537598
+605566,EXC,1998-09-23,12.214693069458008
+605567,EXC,1998-09-24,11.94721794128418
+605568,EXC,1998-09-25,12.170113563537598
+605569,EXC,1998-09-28,12.259271621704102
+605570,EXC,1998-09-29,12.370719909667969
+605571,EXC,1998-09-30,13.106277465820312
+605572,EXC,1998-10-01,13.17314624786377
+605573,EXC,1998-10-02,13.32917308807373
+605574,EXC,1998-10-05,13.373751640319824
+605575,EXC,1998-10-06,13.819543838500977
+605576,EXC,1998-10-07,14.176177024841309
+605577,EXC,1998-10-08,14.510520935058594
+605578,EXC,1998-10-09,14.176177024841309
+605579,EXC,1998-10-12,13.685806274414062
+605580,EXC,1998-10-13,14.020150184631348
+605581,EXC,1998-10-14,13.930991172790527
+605582,EXC,1998-10-15,13.819543838500977
+605583,EXC,1998-10-16,13.552067756652832
+605584,EXC,1998-10-19,13.70809555053711
+605585,EXC,1998-10-20,13.930991172790527
+605586,EXC,1998-10-21,13.841833114624023
+605587,EXC,1998-10-22,13.997859954833984
+605588,EXC,1998-10-23,13.819543838500977
+605589,EXC,1998-10-26,13.574357986450195
+605590,EXC,1998-10-27,13.462909698486328
+605591,EXC,1998-10-28,13.641226768493652
+605592,EXC,1998-10-29,13.59664821624756
+605593,EXC,1998-10-30,13.819543838500977
+605594,EXC,1998-11-02,13.930991172790527
+605595,EXC,1998-11-03,14.176177024841309
+605596,EXC,1998-11-04,14.243045806884766
+605597,EXC,1998-11-05,14.176177024841309
+605598,EXC,1998-11-06,14.220755577087402
+605599,EXC,1998-11-09,14.37678337097168
+605600,EXC,1998-11-10,14.48823070526123
+605601,EXC,1998-11-11,14.421361923217772
+605602,EXC,1998-11-12,14.37678337097168
+605603,EXC,1998-11-13,14.443652153015137
+605604,EXC,1998-11-16,14.599678993225098
+605605,EXC,1998-11-17,14.62196922302246
+605606,EXC,1998-11-18,14.62196922302246
+605607,EXC,1998-11-19,14.633112907409668
+605608,EXC,1998-11-20,14.510520935058594
+605609,EXC,1998-11-23,14.688837051391602
+605610,EXC,1998-11-24,14.844863891601562
+605611,EXC,1998-11-25,14.822574615478516
+605612,EXC,1998-11-27,14.666547775268556
+605613,EXC,1998-11-30,14.309913635253906
+605614,EXC,1998-12-01,14.599678993225098
+605615,EXC,1998-12-02,14.48823070526123
+605616,EXC,1998-12-03,14.4659423828125
+605617,EXC,1998-12-04,14.711127281188965
+605618,EXC,1998-12-07,14.599678993225098
+605619,EXC,1998-12-08,14.53281021118164
+605620,EXC,1998-12-09,14.309913635253906
+605621,EXC,1998-12-10,14.109308242797852
+605622,EXC,1998-12-11,13.90870189666748
+605623,EXC,1998-12-14,13.975570678710938
+605624,EXC,1998-12-15,14.087018966674805
+605625,EXC,1998-12-16,14.37678337097168
+605626,EXC,1998-12-17,14.599678993225098
+605627,EXC,1998-12-18,14.934022903442385
+605628,EXC,1998-12-21,15.04547119140625
+605629,EXC,1998-12-22,14.822574615478516
+605630,EXC,1998-12-23,14.934022903442385
+605631,EXC,1998-12-24,14.867154121398926
+605632,EXC,1998-12-28,14.599678993225098
+605633,EXC,1998-12-29,14.688837051391602
+605634,EXC,1998-12-30,14.711127281188965
+605635,EXC,1998-12-31,14.889444351196287
+605636,EXC,1999-01-04,14.599678993225098
+605637,EXC,1999-01-05,14.53281021118164
+605638,EXC,1999-01-06,14.243045806884766
+605639,EXC,1999-01-07,14.153886795043944
+605640,EXC,1999-01-08,13.997859954833984
+605641,EXC,1999-01-11,13.930991172790527
+605642,EXC,1999-01-12,13.841833114624023
+605643,EXC,1999-01-13,13.819543838500977
+605644,EXC,1999-01-14,13.574357986450195
+605645,EXC,1999-01-15,13.75267505645752
+605646,EXC,1999-01-19,13.6635160446167
+605647,EXC,1999-01-20,13.529779434204102
+605648,EXC,1999-01-21,13.552067756652832
+605649,EXC,1999-01-22,13.618936538696287
+605650,EXC,1999-01-25,13.462909698486328
+605651,EXC,1999-01-26,13.70809555053711
+605652,EXC,1999-01-27,13.462909698486328
+605653,EXC,1999-01-28,13.529779434204102
+605654,EXC,1999-01-29,13.618936538696287
+605655,EXC,1999-02-01,13.396040916442873
+605656,EXC,1999-02-02,13.418331146240234
+605657,EXC,1999-02-03,13.462909698486328
+605658,EXC,1999-02-04,13.284592628479004
+605659,EXC,1999-02-05,13.08398723602295
+605660,EXC,1999-02-08,12.861090660095217
+605661,EXC,1999-02-09,12.593615531921388
+605662,EXC,1999-02-10,12.838802337646484
+605663,EXC,1999-02-11,12.838802337646484
+605664,EXC,1999-02-12,12.794222831726074
+605665,EXC,1999-02-16,12.972538948059082
+605666,EXC,1999-02-17,13.440621376037598
+605667,EXC,1999-02-18,13.507489204406738
+605668,EXC,1999-02-19,13.217724800109863
+605669,EXC,1999-02-22,13.24001407623291
+605670,EXC,1999-02-23,13.440621376037598
+605671,EXC,1999-02-24,13.03940773010254
+605672,EXC,1999-02-25,12.771932601928713
+605673,EXC,1999-02-26,12.705063819885254
+605674,EXC,1999-03-01,12.571327209472656
+605675,EXC,1999-03-02,12.682774543762209
+605676,EXC,1999-03-03,12.927960395812988
+605677,EXC,1999-03-04,13.418331146240234
+605678,EXC,1999-03-05,13.95328140258789
+605679,EXC,1999-03-08,13.997859954833984
+605680,EXC,1999-03-09,13.819543838500977
+605681,EXC,1999-03-10,13.797253608703612
+605682,EXC,1999-03-11,13.975570678710938
+605683,EXC,1999-03-12,14.243045806884766
+605684,EXC,1999-03-15,14.33220386505127
+605685,EXC,1999-03-16,14.555100440979004
+605686,EXC,1999-03-17,14.555100440979004
+605687,EXC,1999-03-18,14.934022903442385
+605688,EXC,1999-03-19,14.978602409362791
+605689,EXC,1999-03-22,15.290656089782717
+605690,EXC,1999-03-23,15.1569185256958
+605691,EXC,1999-03-24,15.513551712036133
+605692,EXC,1999-03-25,16.093080520629883
+605693,EXC,1999-03-26,16.315977096557617
+605694,EXC,1999-03-29,16.5611629486084
+605695,EXC,1999-03-30,16.472003936767578
+605696,EXC,1999-03-31,16.494293212890625
+605697,EXC,1999-04-01,16.53887367248535
+605698,EXC,1999-04-05,16.694900512695312
+605699,EXC,1999-04-06,16.7840576171875
+605700,EXC,1999-04-07,16.7840576171875
+605701,EXC,1999-04-08,16.694900512695312
+605702,EXC,1999-04-09,16.850927352905273
+605703,EXC,1999-04-12,16.761768341064453
+605704,EXC,1999-04-13,16.828638076782227
+605705,EXC,1999-04-14,15.892475128173828
+605706,EXC,1999-04-15,16.04850196838379
+605707,EXC,1999-04-16,16.516582489013672
+605708,EXC,1999-04-19,16.7840576171875
+605709,EXC,1999-04-20,16.87321662902832
+605710,EXC,1999-04-21,16.917795181274414
+605711,EXC,1999-04-22,16.36055564880371
+605712,EXC,1999-04-23,16.405136108398438
+605713,EXC,1999-04-26,16.494293212890625
+605714,EXC,1999-04-27,16.7840576171875
+605715,EXC,1999-04-28,16.984664916992188
+605716,EXC,1999-04-29,16.940086364746094
+605717,EXC,1999-04-30,16.917795181274414
+605718,EXC,1999-05-03,17.073823928833008
+605719,EXC,1999-05-04,17.1184024810791
+605720,EXC,1999-05-05,17.073823928833008
+605721,EXC,1999-05-06,17.096113204956055
+605722,EXC,1999-05-07,17.1184024810791
+605723,EXC,1999-05-10,17.006954193115234
+605724,EXC,1999-05-11,16.984664916992188
+605725,EXC,1999-05-12,16.984664916992188
+605726,EXC,1999-05-13,17.096113204956055
+605727,EXC,1999-05-14,16.672611236572266
+605728,EXC,1999-05-17,16.80634880065918
+605729,EXC,1999-05-18,16.761768341064453
+605730,EXC,1999-05-19,17.252140045166016
+605731,EXC,1999-05-20,17.162981033325195
+605732,EXC,1999-05-21,17.29671859741211
+605733,EXC,1999-05-24,17.831668853759766
+605734,EXC,1999-05-25,17.564193725585938
+605735,EXC,1999-05-26,17.519615173339844
+605736,EXC,1999-05-27,17.22985076904297
+605737,EXC,1999-05-28,17.45274543762207
+605738,EXC,1999-06-01,17.096113204956055
+605739,EXC,1999-06-02,16.672611236572266
+605740,EXC,1999-06-03,16.583452224731445
+605741,EXC,1999-06-04,16.516582489013672
+605742,EXC,1999-06-07,16.62803077697754
+605743,EXC,1999-06-08,16.427425384521484
+605744,EXC,1999-06-09,16.761768341064453
+605745,EXC,1999-06-10,16.7840576171875
+605746,EXC,1999-06-11,16.984664916992188
+605747,EXC,1999-06-14,17.22985076904297
+605748,EXC,1999-06-15,17.22985076904297
+605749,EXC,1999-06-16,17.14069175720215
+605750,EXC,1999-06-17,16.80634880065918
+605751,EXC,1999-06-18,16.739479064941406
+605752,EXC,1999-06-21,16.44971466064453
+605753,EXC,1999-06-22,16.472003936767578
+605754,EXC,1999-06-23,16.226818084716797
+605755,EXC,1999-06-24,15.736448287963867
+605756,EXC,1999-06-25,15.335234642028809
+605757,EXC,1999-06-28,15.402104377746582
+605758,EXC,1999-06-29,15.312946319580078
+605759,EXC,1999-06-30,14.934022903442385
+605760,EXC,1999-07-01,14.934022903442385
+605761,EXC,1999-07-02,14.978602409362791
+605762,EXC,1999-07-06,14.91173267364502
+605763,EXC,1999-07-07,14.95631217956543
+605764,EXC,1999-07-08,15.1569185256958
+605765,EXC,1999-07-09,15.268366813659668
+605766,EXC,1999-07-12,15.1569185256958
+605767,EXC,1999-07-13,15.424393653869627
+605768,EXC,1999-07-14,15.424393653869627
+605769,EXC,1999-07-15,15.513551712036133
+605770,EXC,1999-07-16,15.558131217956545
+605771,EXC,1999-07-19,15.758737564086914
+605772,EXC,1999-07-20,15.558131217956545
+605773,EXC,1999-07-21,15.424393653869627
+605774,EXC,1999-07-22,15.513551712036133
+605775,EXC,1999-07-23,15.357524871826172
+605776,EXC,1999-07-26,15.446682929992676
+605777,EXC,1999-07-27,15.201498031616213
+605778,EXC,1999-07-28,15.067760467529297
+605779,EXC,1999-07-29,15.1569185256958
+605780,EXC,1999-07-30,15.112339973449709
+605781,EXC,1999-08-02,15.112339973449709
+605782,EXC,1999-08-03,15.424393653869627
+605783,EXC,1999-08-04,15.134629249572754
+605784,EXC,1999-08-05,15.268366813659668
+605785,EXC,1999-08-06,15.134629249572754
+605786,EXC,1999-08-09,15.090049743652344
+605787,EXC,1999-08-10,15.1569185256958
+605788,EXC,1999-08-11,15.223787307739258
+605789,EXC,1999-08-12,14.978602409362791
+605790,EXC,1999-08-13,15.112339973449709
+605791,EXC,1999-08-16,14.867154121398926
+605792,EXC,1999-08-17,14.711127281188965
+605793,EXC,1999-08-18,14.577388763427734
+605794,EXC,1999-08-19,14.800285339355469
+605795,EXC,1999-08-20,15.223787307739258
+605796,EXC,1999-08-23,14.95631217956543
+605797,EXC,1999-08-24,15.134629249572754
+605798,EXC,1999-08-25,15.201498031616213
+605799,EXC,1999-08-26,14.934022903442385
+605800,EXC,1999-08-27,14.800285339355469
+605801,EXC,1999-08-30,14.711127281188965
+605802,EXC,1999-08-31,14.48823070526123
+605803,EXC,1999-09-01,14.577388763427734
+605804,EXC,1999-09-02,14.4659423828125
+605805,EXC,1999-09-03,14.777996063232422
+605806,EXC,1999-09-07,14.510520935058594
+605807,EXC,1999-09-08,14.75570583343506
+605808,EXC,1999-09-09,14.978602409362791
+605809,EXC,1999-09-10,14.91173267364502
+605810,EXC,1999-09-13,14.688837051391602
+605811,EXC,1999-09-14,14.37678337097168
+605812,EXC,1999-09-15,14.555100440979004
+605813,EXC,1999-09-16,14.243045806884766
+605814,EXC,1999-09-17,14.62196922302246
+605815,EXC,1999-09-20,14.37678337097168
+605816,EXC,1999-09-21,13.886411666870115
+605817,EXC,1999-09-22,13.59664821624756
+605818,EXC,1999-09-23,12.994829177856444
+605819,EXC,1999-09-24,13.507489204406738
+605820,EXC,1999-09-27,13.24001407623291
+605821,EXC,1999-09-28,12.794222831726074
+605822,EXC,1999-09-29,12.905670166015623
+605823,EXC,1999-09-30,13.373751640319824
+605824,EXC,1999-10-01,13.574357986450195
+605825,EXC,1999-10-04,13.841833114624023
+605826,EXC,1999-10-05,13.462909698486328
+605827,EXC,1999-10-06,13.618936538696287
+605828,EXC,1999-10-07,13.396040916442873
+605829,EXC,1999-10-08,13.373751640319824
+605830,EXC,1999-10-11,13.1954345703125
+605831,EXC,1999-10-12,13.262304306030272
+605832,EXC,1999-10-13,13.373751640319824
+605833,EXC,1999-10-14,13.507489204406738
+605834,EXC,1999-10-15,13.24001407623291
+605835,EXC,1999-10-18,13.462909698486328
+605836,EXC,1999-10-19,13.217724800109863
+605837,EXC,1999-10-20,13.306882858276367
+605838,EXC,1999-10-21,13.24001407623291
+605839,EXC,1999-10-22,13.306882858276367
+605840,EXC,1999-10-25,13.106277465820312
+605841,EXC,1999-10-26,13.24001407623291
+605842,EXC,1999-10-27,13.485199928283691
+605843,EXC,1999-10-28,13.59664821624756
+605844,EXC,1999-10-29,13.618936538696287
+605845,EXC,1999-11-01,13.70809555053711
+605846,EXC,1999-11-02,13.6635160446167
+605847,EXC,1999-11-03,13.730384826660156
+605848,EXC,1999-11-04,13.59664821624756
+605849,EXC,1999-11-05,13.485199928283691
+605850,EXC,1999-11-08,13.351462364196776
+605851,EXC,1999-11-09,13.106277465820312
+605852,EXC,1999-11-10,12.861090660095217
+605853,EXC,1999-11-11,12.794222831726074
+605854,EXC,1999-11-12,12.905670166015623
+605855,EXC,1999-11-15,12.727354049682615
+605856,EXC,1999-11-16,12.638195037841797
+605857,EXC,1999-11-17,12.459878921508787
+605858,EXC,1999-11-18,12.415300369262695
+605859,EXC,1999-11-19,12.370719909667969
+605860,EXC,1999-11-22,12.147825241088867
+605861,EXC,1999-11-23,11.88035011291504
+605862,EXC,1999-11-24,11.702033042907717
+605863,EXC,1999-11-26,11.746611595153809
+605864,EXC,1999-11-29,11.2339506149292
+605865,EXC,1999-11-30,11.746611595153809
+605866,EXC,1999-12-01,11.479137420654297
+605867,EXC,1999-12-02,11.902639389038086
+605868,EXC,1999-12-03,11.88035011291504
+605869,EXC,1999-12-06,11.94721794128418
+605870,EXC,1999-12-07,12.036376953125
+605871,EXC,1999-12-08,11.88035011291504
+605872,EXC,1999-12-09,11.79119110107422
+605873,EXC,1999-12-10,12.036376953125
+605874,EXC,1999-12-13,11.813481330871582
+605875,EXC,1999-12-14,11.679742813110352
+605876,EXC,1999-12-15,11.969508171081545
+605877,EXC,1999-12-16,11.858059883117676
+605878,EXC,1999-12-17,11.969508171081545
+605879,EXC,1999-12-20,12.125535011291504
+605880,EXC,1999-12-21,12.236983299255373
+605881,EXC,1999-12-22,12.303852081298828
+605882,EXC,1999-12-23,12.348430633544922
+605883,EXC,1999-12-27,12.303852081298828
+605884,EXC,1999-12-28,12.19240379333496
+605885,EXC,1999-12-29,12.08095645904541
+605886,EXC,1999-12-30,12.370719909667969
+605887,EXC,1999-12-31,12.393010139465332
+605888,EXC,2000-01-03,12.08095645904541
+605889,EXC,2000-01-04,11.99179744720459
+605890,EXC,2000-01-05,12.571327209472656
+605891,EXC,2000-01-06,12.593615531921388
+605892,EXC,2000-01-07,12.593615531921388
+605893,EXC,2000-01-10,13.351462364196776
+605894,EXC,2000-01-11,13.262304306030272
+605895,EXC,2000-01-12,13.373751640319824
+605896,EXC,2000-01-13,13.774964332580566
+605897,EXC,2000-01-14,13.730384826660156
+605898,EXC,2000-01-18,13.440621376037598
+605899,EXC,2000-01-19,13.685806274414062
+605900,EXC,2000-01-20,13.485199928283691
+605901,EXC,2000-01-21,13.864123344421388
+605902,EXC,2000-01-24,14.48823070526123
+605903,EXC,2000-01-25,14.265335083007812
+605904,EXC,2000-01-26,14.577388763427734
+605905,EXC,2000-01-27,14.978602409362791
+605906,EXC,2000-01-28,14.688837051391602
+605907,EXC,2000-01-31,14.889444351196287
+605908,EXC,2000-02-01,14.822574615478516
+605909,EXC,2000-02-02,14.867154121398926
+605910,EXC,2000-02-03,15.513551712036133
+605911,EXC,2000-02-04,15.335234642028809
+605912,EXC,2000-02-07,14.978602409362791
+605913,EXC,2000-02-08,15.112339973449709
+605914,EXC,2000-02-09,15.1569185256958
+605915,EXC,2000-02-10,14.95631217956543
+605916,EXC,2000-02-11,14.711127281188965
+605917,EXC,2000-02-14,14.688837051391602
+605918,EXC,2000-02-15,14.577388763427734
+605919,EXC,2000-02-16,14.53281021118164
+605920,EXC,2000-02-17,14.354494094848633
+605921,EXC,2000-02-18,14.109308242797852
+605922,EXC,2000-02-22,14.198466300964355
+605923,EXC,2000-02-23,14.399072647094728
+605924,EXC,2000-02-24,13.552067756652832
+605925,EXC,2000-02-25,13.75267505645752
+605926,EXC,2000-02-28,14.020150184631348
+605927,EXC,2000-02-29,13.306882858276367
+605928,EXC,2000-03-01,13.462909698486328
+605929,EXC,2000-03-02,13.90870189666748
+605930,EXC,2000-03-03,14.087018966674805
+605931,EXC,2000-03-06,13.819543838500977
+605932,EXC,2000-03-07,13.462909698486328
+605933,EXC,2000-03-08,13.618936538696287
+605934,EXC,2000-03-09,13.6635160446167
+605935,EXC,2000-03-10,13.641226768493652
+605936,EXC,2000-03-13,13.59664821624756
+605937,EXC,2000-03-14,13.306882858276367
+605938,EXC,2000-03-15,13.774964332580566
+605939,EXC,2000-03-16,14.287625312805176
+605940,EXC,2000-03-17,13.730384826660156
+605941,EXC,2000-03-20,13.70809555053711
+605942,EXC,2000-03-21,13.819543838500977
+605943,EXC,2000-03-22,13.462909698486328
+605944,EXC,2000-03-23,13.351462364196776
+605945,EXC,2000-03-24,13.552067756652832
+605946,EXC,2000-03-27,13.306882858276367
+605947,EXC,2000-03-28,13.08398723602295
+605948,EXC,2000-03-29,13.262304306030272
+605949,EXC,2000-03-30,13.24001407623291
+605950,EXC,2000-03-31,13.150856018066406
+605951,EXC,2000-04-03,13.17314624786377
+605952,EXC,2000-04-04,14.042439460754396
+605953,EXC,2000-04-05,14.4659423828125
+605954,EXC,2000-04-06,14.131598472595217
+605955,EXC,2000-04-07,14.153886795043944
+605956,EXC,2000-04-10,14.75570583343506
+605957,EXC,2000-04-11,14.867154121398926
+605958,EXC,2000-04-12,15.1569185256958
+605959,EXC,2000-04-13,15.535841941833496
+605960,EXC,2000-04-14,15.324090957641602
+605961,EXC,2000-04-17,14.978602409362791
+605962,EXC,2000-04-18,14.599678993225098
+605963,EXC,2000-04-19,14.510520935058594
+605964,EXC,2000-04-20,14.844863891601562
+605965,EXC,2000-04-24,14.978602409362791
+605966,EXC,2000-04-25,15.402104377746582
+605967,EXC,2000-04-26,15.558131217956545
+605968,EXC,2000-04-27,15.357524871826172
+605969,EXC,2000-04-28,14.867154121398926
+605970,EXC,2000-05-01,14.889444351196287
+605971,EXC,2000-05-02,14.510520935058594
+605972,EXC,2000-05-03,14.822574615478516
+605973,EXC,2000-05-04,15.179207801818848
+605974,EXC,2000-05-05,15.335234642028809
+605975,EXC,2000-05-08,15.424393653869627
+605976,EXC,2000-05-09,15.602709770202637
+605977,EXC,2000-05-10,15.959343910217283
+605978,EXC,2000-05-11,16.226818084716797
+605979,EXC,2000-05-12,15.914765357971191
+605980,EXC,2000-05-15,15.981633186340332
+605981,EXC,2000-05-16,15.914765357971191
+605982,EXC,2000-05-17,15.424393653869627
+605983,EXC,2000-05-18,15.424393653869627
+605984,EXC,2000-05-19,15.491262435913086
+605985,EXC,2000-05-22,16.115371704101562
+605986,EXC,2000-05-23,16.115371704101562
+605987,EXC,2000-05-24,16.405136108398438
+605988,EXC,2000-05-25,16.115371704101562
+605989,EXC,2000-05-26,16.115371704101562
+605990,EXC,2000-05-30,15.78102684020996
+605991,EXC,2000-05-31,15.669578552246094
+605992,EXC,2000-06-01,15.558131217956545
+605993,EXC,2000-06-02,15.513551712036133
+605994,EXC,2000-06-05,15.023180961608888
+605995,EXC,2000-06-06,15.1569185256958
+605996,EXC,2000-06-07,14.91173267364502
+605997,EXC,2000-06-08,15.268366813659668
+605998,EXC,2000-06-09,15.803317070007324
+605999,EXC,2000-06-12,15.836750984191896
+606000,EXC,2000-06-13,15.758737564086914
+606001,EXC,2000-06-14,15.335234642028809
+606002,EXC,2000-06-15,15.357524871826172
+606003,EXC,2000-06-16,15.379815101623535
+606004,EXC,2000-06-19,15.268366813659668
+606005,EXC,2000-06-20,15.134629249572754
+606006,EXC,2000-06-21,15.112339973449709
+606007,EXC,2000-06-22,15.023180961608888
+606008,EXC,2000-06-23,15.090049743652344
+606009,EXC,2000-06-26,15.246076583862305
+606010,EXC,2000-06-27,14.688837051391602
+606011,EXC,2000-06-28,15.23493194580078
+606012,EXC,2000-06-29,15.023180961608888
+606013,EXC,2000-06-30,14.37678337097168
+606014,EXC,2000-07-03,14.844863891601562
+606015,EXC,2000-07-05,14.48823070526123
+606016,EXC,2000-07-06,14.666547775268556
+606017,EXC,2000-07-07,14.711127281188965
+606018,EXC,2000-07-10,14.978602409362791
+606019,EXC,2000-07-11,15.379815101623535
+606020,EXC,2000-07-12,15.223787307739258
+606021,EXC,2000-07-13,15.335234642028809
+606022,EXC,2000-07-14,15.223787307739258
+606023,EXC,2000-07-17,15.625
+606024,EXC,2000-07-18,15.736448287963867
+606025,EXC,2000-07-19,15.892475128173828
+606026,EXC,2000-07-20,15.513551712036133
+606027,EXC,2000-07-21,15.691868782043455
+606028,EXC,2000-07-24,15.513551712036133
+606029,EXC,2000-07-25,15.625
+606030,EXC,2000-07-26,15.296229362487791
+606031,EXC,2000-07-27,15.558131217956545
+606032,EXC,2000-07-28,15.513551712036133
+606033,EXC,2000-07-31,15.223787307739258
+606034,EXC,2000-08-01,15.625
+606035,EXC,2000-08-02,15.669578552246094
+606036,EXC,2000-08-03,16.09865379333496
+606037,EXC,2000-08-04,16.405136108398438
+606038,EXC,2000-08-07,16.834209442138672
+606039,EXC,2000-08-08,16.7840576171875
+606040,EXC,2000-08-09,16.650320053100586
+606041,EXC,2000-08-10,16.566734313964844
+606042,EXC,2000-08-11,16.8787899017334
+606043,EXC,2000-08-14,17.14069175720215
+606044,EXC,2000-08-15,17.45274543762207
+606045,EXC,2000-08-16,17.29671859741211
+606046,EXC,2000-08-17,17.38587760925293
+606047,EXC,2000-08-18,17.363588333129883
+606048,EXC,2000-08-21,17.252140045166016
+606049,EXC,2000-08-22,17.31900978088379
+606050,EXC,2000-08-23,17.47503662109375
+606051,EXC,2000-08-24,17.274429321289062
+606052,EXC,2000-08-25,17.05153465270996
+606053,EXC,2000-08-28,17.341297149658203
+606054,EXC,2000-08-29,17.02924346923828
+606055,EXC,2000-08-30,17.1184024810791
+606056,EXC,2000-08-31,17.19084358215332
+606057,EXC,2000-09-01,17.22985076904297
+606058,EXC,2000-09-05,17.430456161499023
+606059,EXC,2000-09-06,17.764799118041992
+606060,EXC,2000-09-07,18.076854705810547
+606061,EXC,2000-09-08,19.157899856567383
+606062,EXC,2000-09-11,19.887882232666016
+606063,EXC,2000-09-12,20.03833770751953
+606064,EXC,2000-09-13,20.372682571411133
+606065,EXC,2000-09-14,20.06062889099121
+606066,EXC,2000-09-15,20.86862564086914
+606067,EXC,2000-09-18,20.573287963867188
+606068,EXC,2000-09-19,19.748573303222656
+606069,EXC,2000-09-20,19.43651962280273
+606070,EXC,2000-09-21,19.414230346679688
+606071,EXC,2000-09-22,19.99375915527344
+606072,EXC,2000-09-25,19.83773231506348
+606073,EXC,2000-09-26,20.528709411621094
+606074,EXC,2000-09-27,21.13610076904297
+606075,EXC,2000-09-28,21.353424072265625
+606076,EXC,2000-09-29,21.60418128967285
+606077,EXC,2000-10-02,21.955242156982425
+606078,EXC,2000-10-03,21.0859489440918
+606079,EXC,2000-10-04,20.328102111816406
+606080,EXC,2000-10-05,19.83773231506348
+606081,EXC,2000-10-06,20.19436454772949
+606082,EXC,2000-10-09,20.172075271606445
+606083,EXC,2000-10-10,20.97450065612793
+606084,EXC,2000-10-11,20.77389335632324
+606085,EXC,2000-10-12,20.484130859375
+606086,EXC,2000-10-13,20.662446975708008
+606087,EXC,2000-10-16,21.55402946472168
+606088,EXC,2000-10-17,21.97753143310547
+606089,EXC,2000-10-18,21.353424072265625
+606090,EXC,2000-10-19,21.42029190063477
+606091,EXC,2000-10-20,21.21968650817871
+606092,EXC,2000-10-23,21.71005630493164
+606093,EXC,2000-10-24,21.28655433654785
+606094,EXC,2000-10-25,21.687767028808597
+606095,EXC,2000-10-26,20.1497859954834
+606096,EXC,2000-10-27,20.68473625183105
+606097,EXC,2000-10-30,21.665477752685547
+606098,EXC,2000-10-31,21.44258117675781
+606099,EXC,2000-11-01,21.353424072265625
+606100,EXC,2000-11-02,20.996789932250977
+606101,EXC,2000-11-03,20.372682571411133
+606102,EXC,2000-11-06,19.926889419555664
+606103,EXC,2000-11-07,20.12749671936035
+606104,EXC,2000-11-08,20.88534164428711
+606105,EXC,2000-11-09,20.996789932250977
+606106,EXC,2000-11-10,21.28655433654785
+606107,EXC,2000-11-13,21.42029190063477
+606108,EXC,2000-11-14,20.81847381591797
+606109,EXC,2000-11-15,20.88534164428711
+606110,EXC,2000-11-16,21.353424072265625
+606111,EXC,2000-11-17,21.821504592895508
+606112,EXC,2000-11-20,21.93295288085937
+606113,EXC,2000-11-21,22.022111892700195
+606114,EXC,2000-11-22,22.401033401489254
+606115,EXC,2000-11-24,21.955242156982425
+606116,EXC,2000-11-27,22.13355827331543
+606117,EXC,2000-11-28,22.913694381713867
+606118,EXC,2000-11-29,23.114301681518555
+606119,EXC,2000-11-30,23.62696075439453
+606120,EXC,2000-12-01,23.002853393554688
+606121,EXC,2000-12-04,23.28459358215332
+606122,EXC,2000-12-05,22.47146987915039
+606123,EXC,2000-12-06,22.546361923217773
+606124,EXC,2000-12-07,23.85877227783203
+606125,EXC,2000-12-08,23.769615173339844
+606126,EXC,2000-12-11,23.377317428588867
+606127,EXC,2000-12-12,24.12624740600586
+606128,EXC,2000-12-13,23.54136848449707
+606129,EXC,2000-12-14,23.30599021911621
+606130,EXC,2000-12-15,22.7318115234375
+606131,EXC,2000-12-18,22.870899200439453
+606132,EXC,2000-12-19,23.54850196838379
+606133,EXC,2000-12-20,24.358060836791992
+606134,EXC,2000-12-21,23.98002815246582
+606135,EXC,2000-12-22,24.41868782043457
+606136,EXC,2000-12-26,25.14265251159668
+606137,EXC,2000-12-27,25.267475128173828
+606138,EXC,2000-12-28,24.73609161376953
+606139,EXC,2000-12-29,25.039230346679688
+606140,EXC,2001-01-02,24.208274841308597
+606141,EXC,2001-01-03,22.450071334838867
+606142,EXC,2001-01-04,21.51569175720215
+606143,EXC,2001-01-05,21.291013717651367
+606144,EXC,2001-01-08,22.01141166687012
+606145,EXC,2001-01-09,22.28958511352539
+606146,EXC,2001-01-10,21.13052749633789
+606147,EXC,2001-01-11,20.206846237182617
+606148,EXC,2001-01-12,20.3138370513916
+606149,EXC,2001-01-16,19.793153762817383
+606150,EXC,2001-01-17,20.880884170532227
+606151,EXC,2001-01-18,20.916547775268555
+606152,EXC,2001-01-19,21.173324584960938
+606153,EXC,2001-01-22,21.16619110107422
+606154,EXC,2001-01-23,21.437232971191406
+606155,EXC,2001-01-24,21.754636764526367
+606156,EXC,2001-01-25,22.01854515075684
+606157,EXC,2001-01-26,21.69400978088379
+606158,EXC,2001-01-29,22.07917213439941
+606159,EXC,2001-01-30,21.8045654296875
+606160,EXC,2001-01-31,21.57988548278809
+606161,EXC,2001-02-01,21.640514373779297
+606162,EXC,2001-02-02,21.8045654296875
+606163,EXC,2001-02-05,21.86875915527344
+606164,EXC,2001-02-06,21.93295288085937
+606165,EXC,2001-02-07,22.37874412536621
+606166,EXC,2001-02-08,22.84593391418457
+606167,EXC,2001-02-09,23.27032852172852
+606168,EXC,2001-02-12,23.08844566345215
+606169,EXC,2001-02-13,22.824535369873047
+606170,EXC,2001-02-14,23.08844566345215
+606171,EXC,2001-02-15,22.824535369873047
+606172,EXC,2001-02-16,22.870899200439453
+606173,EXC,2001-02-20,23.13124084472656
+606174,EXC,2001-02-21,23.27032852172852
+606175,EXC,2001-02-22,23.694721221923828
+606176,EXC,2001-02-23,23.07774543762207
+606177,EXC,2001-02-26,23.19900131225586
+606178,EXC,2001-02-27,23.33808708190918
+606179,EXC,2001-02-28,23.31312370300293
+606180,EXC,2001-03-01,23.384450912475582
+606181,EXC,2001-03-02,23.762481689453125
+606182,EXC,2001-03-05,23.637659072875977
+606183,EXC,2001-03-06,23.2631950378418
+606184,EXC,2001-03-07,23.059913635253903
+606185,EXC,2001-03-08,23.28816032409668
+606186,EXC,2001-03-09,23.074180603027344
+606187,EXC,2001-03-12,23.16333770751953
+606188,EXC,2001-03-13,22.81740379333496
+606189,EXC,2001-03-14,22.18972969055176
+606190,EXC,2001-03-15,22.64621925354004
+606191,EXC,2001-03-16,22.80670547485352
+606192,EXC,2001-03-19,22.64265251159668
+606193,EXC,2001-03-20,22.3359489440918
+606194,EXC,2001-03-21,22.450071334838867
+606195,EXC,2001-03-22,21.754636764526367
+606196,EXC,2001-03-23,21.323110580444336
+606197,EXC,2001-03-26,22.28958511352539
+606198,EXC,2001-03-27,22.87446594238281
+606199,EXC,2001-03-28,22.87803077697754
+606200,EXC,2001-03-29,23.18116950988769
+606201,EXC,2001-03-30,23.39514923095703
+606202,EXC,2001-04-02,23.412981033325195
+606203,EXC,2001-04-03,24.482881546020508
+606204,EXC,2001-04-04,23.890869140625
+606205,EXC,2001-04-05,23.527103424072266
+606206,EXC,2001-04-06,23.059913635253903
+606207,EXC,2001-04-09,23.51283836364746
+606208,EXC,2001-04-10,24.57917213439941
+606209,EXC,2001-04-11,23.880170822143555
+606210,EXC,2001-04-12,23.89800262451172
+606211,EXC,2001-04-16,24.24750328063965
+606212,EXC,2001-04-17,24.782453536987305
+606213,EXC,2001-04-18,24.358060836791992
+606214,EXC,2001-04-19,23.894437789916992
+606215,EXC,2001-04-20,23.887304306030277
+606216,EXC,2001-04-23,24.7681884765625
+606217,EXC,2001-04-24,24.814550399780277
+606218,EXC,2001-04-25,24.6861629486084
+606219,EXC,2001-04-26,24.87517738342285
+606220,EXC,2001-04-27,24.461484909057617
+606221,EXC,2001-04-30,24.625534057617188
+606222,EXC,2001-05-01,24.73965835571289
+606223,EXC,2001-05-02,24.05135536193848
+606224,EXC,2001-05-03,23.94793128967285
+606225,EXC,2001-05-04,24.251070022583008
+606226,EXC,2001-05-07,24.322397232055664
+606227,EXC,2001-05-08,24.07632064819336
+606228,EXC,2001-05-09,24.343795776367188
+606229,EXC,2001-05-10,24.586305618286133
+606230,EXC,2001-05-11,24.604137420654297
+606231,EXC,2001-05-14,24.88944435119629
+606232,EXC,2001-05-15,24.29030036926269
+606233,EXC,2001-05-16,24.393722534179688
+606234,EXC,2001-05-17,24.429386138916016
+606235,EXC,2001-05-18,24.3865909576416
+606236,EXC,2001-05-21,24.42225456237793
+606237,EXC,2001-05-22,24.522111892700195
+606238,EXC,2001-05-23,24.53994369506836
+606239,EXC,2001-05-24,24.397289276123047
+606240,EXC,2001-05-25,23.894437789916992
+606241,EXC,2001-05-29,23.787446975708008
+606242,EXC,2001-05-30,23.80171203613281
+606243,EXC,2001-05-31,24.18687629699707
+606244,EXC,2001-06-01,23.997859954833984
+606245,EXC,2001-06-04,23.787446975708008
+606246,EXC,2001-06-05,23.33808708190918
+606247,EXC,2001-06-06,22.66761779785156
+606248,EXC,2001-06-07,22.67118453979492
+606249,EXC,2001-06-08,23.070613861083984
+606250,EXC,2001-06-11,23.80884552001953
+606251,EXC,2001-06-12,23.83737564086914
+606252,EXC,2001-06-13,23.248929977416992
+606253,EXC,2001-06-14,22.65335273742676
+606254,EXC,2001-06-15,23.28816032409668
+606255,EXC,2001-06-18,23.54493522644043
+606256,EXC,2001-06-19,23.94079971313477
+606257,EXC,2001-06-20,23.51997184753418
+606258,EXC,2001-06-21,22.32525062561035
+606259,EXC,2001-06-22,22.84236717224121
+606260,EXC,2001-06-25,22.79243850708008
+606261,EXC,2001-06-26,22.69614791870117
+606262,EXC,2001-06-27,22.824535369873047
+606263,EXC,2001-06-28,22.82097053527832
+606264,EXC,2001-06-29,22.867332458496094
+606265,EXC,2001-07-02,22.685449600219727
+606266,EXC,2001-07-03,23.031383514404297
+606267,EXC,2001-07-05,23.31312370300293
+606268,EXC,2001-07-06,23.502140045166016
+606269,EXC,2001-07-09,23.91940116882324
+606270,EXC,2001-07-10,23.92653465270996
+606271,EXC,2001-07-11,23.54136848449707
+606272,EXC,2001-07-12,23.39514923095703
+606273,EXC,2001-07-13,23.141939163208008
+606274,EXC,2001-07-16,23.28102684020996
+606275,EXC,2001-07-17,23.13124084472656
+606276,EXC,2001-07-18,23.009986877441406
+606277,EXC,2001-07-19,22.84950065612793
+606278,EXC,2001-07-20,21.59415054321289
+606279,EXC,2001-07-23,20.68473625183105
+606280,EXC,2001-07-24,19.400856018066406
+606281,EXC,2001-07-25,21.0770320892334
+606282,EXC,2001-07-26,21.344507217407227
+606283,EXC,2001-07-27,20.649072647094727
+606284,EXC,2001-07-30,21.2268180847168
+606285,EXC,2001-07-31,20.1497859954834
+606286,EXC,2001-08-01,20.55278205871582
+606287,EXC,2001-08-02,20.713266372680664
+606288,EXC,2001-08-03,20.93794631958008
+606289,EXC,2001-08-06,20.1497859954834
+606290,EXC,2001-08-07,20.21754646301269
+606291,EXC,2001-08-08,19.643367767333984
+606292,EXC,2001-08-09,19.675464630126957
+606293,EXC,2001-08-10,19.73252487182617
+606294,EXC,2001-08-13,19.32596206665039
+606295,EXC,2001-08-14,19.37589263916016
+606296,EXC,2001-08-15,19.1547794342041
+606297,EXC,2001-08-16,19.43651962280273
+606298,EXC,2001-08-17,19.582738876342773
+606299,EXC,2001-08-20,19.668331146240234
+606300,EXC,2001-08-21,19.604137420654297
+606301,EXC,2001-08-22,19.87874412536621
+606302,EXC,2001-08-23,19.75392341613769
+606303,EXC,2001-08-24,19.90727424621582
+606304,EXC,2001-08-27,20.0820255279541
+606305,EXC,2001-08-28,20.181882858276367
+606306,EXC,2001-08-29,19.88231086730957
+606307,EXC,2001-08-30,19.572040557861328
+606308,EXC,2001-08-31,19.472183227539062
+606309,EXC,2001-09-04,19.42225456237793
+606310,EXC,2001-09-05,19.41868782043457
+606311,EXC,2001-09-06,19.350927352905277
+606312,EXC,2001-09-07,19.675464630126957
+606313,EXC,2001-09-10,19.71112632751465
+606314,EXC,2001-09-17,19.343795776367188
+606315,EXC,2001-09-18,18.848073959350582
+606316,EXC,2001-09-19,18.687589645385746
+606317,EXC,2001-09-20,18.77674865722656
+606318,EXC,2001-09-21,18.206134796142575
+606319,EXC,2001-09-24,18.19900131225586
+606320,EXC,2001-09-25,18.40228271484375
+606321,EXC,2001-09-26,17.99215316772461
+606322,EXC,2001-09-27,15.870184898376465
+606323,EXC,2001-09-28,15.90584945678711
+606324,EXC,2001-10-01,15.81312370300293
+606325,EXC,2001-10-02,15.606277465820312
+606326,EXC,2001-10-03,16.04493522644043
+606327,EXC,2001-10-04,15.78102684020996
+606328,EXC,2001-10-05,16.262481689453125
+606329,EXC,2001-10-08,16.04850196838379
+606330,EXC,2001-10-09,15.795291900634766
+606331,EXC,2001-10-10,15.86305332183838
+606332,EXC,2001-10-11,15.727532386779783
+606333,EXC,2001-10-12,16.030670166015625
+606334,EXC,2001-10-15,16.04850196838379
+606335,EXC,2001-10-16,16.07346534729004
+606336,EXC,2001-10-17,15.6954345703125
+606337,EXC,2001-10-18,15.22824478149414
+606338,EXC,2001-10-19,15.631240844726562
+606339,EXC,2001-10-22,15.870184898376465
+606340,EXC,2001-10-23,14.65049934387207
+606341,EXC,2001-10-24,14.693294525146484
+606342,EXC,2001-10-25,14.960769653320312
+606343,EXC,2001-10-26,14.639800071716309
+606344,EXC,2001-10-29,14.800285339355469
+606345,EXC,2001-10-30,14.978602409362791
+606346,EXC,2001-10-31,15.003565788269045
+606347,EXC,2001-11-01,14.978602409362791
+606348,EXC,2001-11-02,14.750356674194336
+606349,EXC,2001-11-05,15.210413932800291
+606350,EXC,2001-11-06,15.402996063232422
+606351,EXC,2001-11-07,15.513551712036133
+606352,EXC,2001-11-08,15.691868782043455
+606353,EXC,2001-11-09,15.602709770202637
+606354,EXC,2001-11-12,15.634806632995604
+606355,EXC,2001-11-13,15.513551712036133
+606356,EXC,2001-11-14,15.342368125915527
+606357,EXC,2001-11-15,15.31027126312256
+606358,EXC,2001-11-16,15.281740188598633
+606359,EXC,2001-11-19,15.067760467529297
+606360,EXC,2001-11-20,15.492154121398926
+606361,EXC,2001-11-21,15.263909339904783
+606362,EXC,2001-11-23,15.427960395812988
+606363,EXC,2001-11-26,15.370899200439451
+606364,EXC,2001-11-27,15.62410831451416
+606365,EXC,2001-11-28,15.406561851501465
+606366,EXC,2001-11-29,15.55278205871582
+606367,EXC,2001-11-30,15.909415245056152
+606368,EXC,2001-12-03,15.834522247314451
+606369,EXC,2001-12-04,16.04850196838379
+606370,EXC,2001-12-05,16.01640510559082
+606371,EXC,2001-12-06,15.852354049682615
+606372,EXC,2001-12-07,16.19115447998047
+606373,EXC,2001-12-10,16.529956817626953
+606374,EXC,2001-12-11,16.109130859375
+606375,EXC,2001-12-12,16.294578552246094
+606376,EXC,2001-12-13,16.36947250366211
+606377,EXC,2001-12-14,16.415834426879883
+606378,EXC,2001-12-17,16.344507217407227
+606379,EXC,2001-12-18,16.68330955505371
+606380,EXC,2001-12-19,16.865192413330078
+606381,EXC,2001-12-20,16.69400978088379
+606382,EXC,2001-12-21,16.512126922607422
+606383,EXC,2001-12-24,16.8045654296875
+606384,EXC,2001-12-26,16.982881546020508
+606385,EXC,2001-12-27,16.94365119934082
+606386,EXC,2001-12-28,16.957916259765625
+606387,EXC,2001-12-31,17.075605392456055
+606388,EXC,2002-01-02,17.28958511352539
+606389,EXC,2002-01-03,17.261056900024414
+606390,EXC,2002-01-04,17.079172134399414
+606391,EXC,2002-01-07,17.136234283447266
+606392,EXC,2002-01-08,16.868759155273438
+606393,EXC,2002-01-09,16.60128402709961
+606394,EXC,2002-01-10,16.893722534179688
+606395,EXC,2002-01-11,16.854494094848633
+606396,EXC,2002-01-14,17.207561492919922
+606397,EXC,2002-01-15,17.171897888183594
+606398,EXC,2002-01-16,17.15406608581543
+606399,EXC,2002-01-17,16.761768341064453
+606400,EXC,2002-01-18,16.69400978088379
+606401,EXC,2002-01-22,16.415834426879883
+606402,EXC,2002-01-23,16.50855827331543
+606403,EXC,2002-01-24,16.71183967590332
+606404,EXC,2002-01-25,16.7225399017334
+606405,EXC,2002-01-28,16.733238220214844
+606406,EXC,2002-01-29,16.68330955505371
+606407,EXC,2002-01-30,17.12196922302246
+606408,EXC,2002-01-31,17.56062889099121
+606409,EXC,2002-02-01,17.87803077697754
+606410,EXC,2002-02-04,18.006418228149414
+606411,EXC,2002-02-05,17.93865966796875
+606412,EXC,2002-02-06,17.831668853759766
+606413,EXC,2002-02-07,18.0456485748291
+606414,EXC,2002-02-08,18.04921531677246
+606415,EXC,2002-02-11,18.13837432861328
+606416,EXC,2002-02-12,18.4593448638916
+606417,EXC,2002-02-13,17.97075653076172
+606418,EXC,2002-02-14,17.82097053527832
+606419,EXC,2002-02-15,17.93865966796875
+606420,EXC,2002-02-19,17.62125587463379
+606421,EXC,2002-02-20,17.64621925354004
+606422,EXC,2002-02-21,17.307418823242188
+606423,EXC,2002-02-22,17.635520935058594
+606424,EXC,2002-02-25,17.713979721069336
+606425,EXC,2002-02-26,17.72824478149414
+606426,EXC,2002-02-27,17.753210067749023
+606427,EXC,2002-02-28,17.574893951416016
+606428,EXC,2002-03-01,18.01711845397949
+606429,EXC,2002-03-04,18.099143981933597
+606430,EXC,2002-03-05,18.13480758666992
+606431,EXC,2002-03-06,18.676889419555664
+606432,EXC,2002-03-07,18.684022903442383
+606433,EXC,2002-03-08,18.54493522644043
+606434,EXC,2002-03-11,18.63409423828125
+606435,EXC,2002-03-12,18.54136848449707
+606436,EXC,2002-03-13,18.43794631958008
+606437,EXC,2002-03-14,18.687589645385746
+606438,EXC,2002-03-15,18.694721221923828
+606439,EXC,2002-03-18,18.815977096557617
+606440,EXC,2002-03-19,18.876604080200195
+606441,EXC,2002-03-20,18.473609924316406
+606442,EXC,2002-03-21,18.798145294189453
+606443,EXC,2002-03-22,18.97289657592773
+606444,EXC,2002-03-25,18.937232971191406
+606445,EXC,2002-03-26,18.58059883117676
+606446,EXC,2002-03-27,18.844507217407227
+606447,EXC,2002-03-28,18.890869140625
+606448,EXC,2002-04-01,18.80527877807617
+606449,EXC,2002-04-02,18.72325134277344
+606450,EXC,2002-04-03,18.72325134277344
+606451,EXC,2002-04-04,18.61626243591309
+606452,EXC,2002-04-05,18.452211380004883
+606453,EXC,2002-04-08,18.58416557312012
+606454,EXC,2002-04-09,18.384450912475582
+606455,EXC,2002-04-10,18.77674865722656
+606456,EXC,2002-04-11,18.57346534729004
+606457,EXC,2002-04-12,18.59843063354492
+606458,EXC,2002-04-15,18.495006561279297
+606459,EXC,2002-04-16,18.698287963867188
+606460,EXC,2002-04-17,18.73038482666016
+606461,EXC,2002-04-18,18.80171203613281
+606462,EXC,2002-04-19,19.06205368041992
+606463,EXC,2002-04-22,19.258203506469727
+606464,EXC,2002-04-23,19.258203506469727
+606465,EXC,2002-04-24,19.400856018066406
+606466,EXC,2002-04-25,19.21897315979004
+606467,EXC,2002-04-26,19.393722534179688
+606468,EXC,2002-04-29,19.0406551361084
+606469,EXC,2002-04-30,19.36519241333008
+606470,EXC,2002-05-01,19.472183227539062
+606471,EXC,2002-05-02,19.525678634643555
+606472,EXC,2002-05-03,19.607702255249023
+606473,EXC,2002-05-06,19.757488250732425
+606474,EXC,2002-05-07,20.067760467529297
+606475,EXC,2002-05-08,20.2995719909668
+606476,EXC,2002-05-09,19.97146987915039
+606477,EXC,2002-05-10,19.957204818725582
+606478,EXC,2002-05-13,19.632667541503903
+606479,EXC,2002-05-14,19.57917213439941
+606480,EXC,2002-05-15,19.56490707397461
+606481,EXC,2002-05-16,18.915834426879883
+606482,EXC,2002-05-17,18.54136848449707
+606483,EXC,2002-05-20,18.5092716217041
+606484,EXC,2002-05-21,18.59843063354492
+606485,EXC,2002-05-22,19.261768341064453
+606486,EXC,2002-05-23,19.58987236022949
+606487,EXC,2002-05-24,19.472183227539062
+606488,EXC,2002-05-28,19.36162567138672
+606489,EXC,2002-05-29,19.151212692260746
+606490,EXC,2002-05-30,19.43651962280273
+606491,EXC,2002-05-31,19.07632064819336
+606492,EXC,2002-06-03,18.669757843017575
+606493,EXC,2002-06-04,18.826675415039062
+606494,EXC,2002-06-05,18.855207443237305
+606495,EXC,2002-06-06,18.359485626220703
+606496,EXC,2002-06-07,18.49144172668457
+606497,EXC,2002-06-10,18.72325134277344
+606498,EXC,2002-06-11,18.78031349182129
+606499,EXC,2002-06-12,18.962196350097656
+606500,EXC,2002-06-13,19.12981414794922
+606501,EXC,2002-06-14,18.794578552246094
+606502,EXC,2002-06-17,18.90156936645508
+606503,EXC,2002-06-18,19.293865203857425
+606504,EXC,2002-06-19,19.343795776367188
+606505,EXC,2002-06-20,18.912267684936523
+606506,EXC,2002-06-21,19.00855827331543
+606507,EXC,2002-06-24,18.58059883117676
+606508,EXC,2002-06-25,18.48074150085449
+606509,EXC,2002-06-26,18.420114517211918
+606510,EXC,2002-06-27,18.43794631958008
+606511,EXC,2002-06-28,18.65192604064941
+606512,EXC,2002-07-01,18.3452205657959
+606513,EXC,2002-07-02,18.08131217956543
+606514,EXC,2002-07-03,17.974321365356445
+606515,EXC,2002-07-05,17.93865966796875
+606516,EXC,2002-07-08,17.696147918701172
+606517,EXC,2002-07-09,17.207561492919922
+606518,EXC,2002-07-10,16.533523559570312
+606519,EXC,2002-07-11,16.900856018066406
+606520,EXC,2002-07-12,16.187589645385742
+606521,EXC,2002-07-15,16.137659072875977
+606522,EXC,2002-07-16,16.262481689453125
+606523,EXC,2002-07-17,15.977174758911133
+606524,EXC,2002-07-18,15.77389430999756
+606525,EXC,2002-07-19,15.196147918701172
+606526,EXC,2002-07-22,15.135520935058594
+606527,EXC,2002-07-23,14.390156745910645
+606528,EXC,2002-07-24,15.691868782043455
+606529,EXC,2002-07-25,16.24464988708496
+606530,EXC,2002-07-26,16.034236907958984
+606531,EXC,2002-07-29,15.78102684020996
+606532,EXC,2002-07-30,17.139799118041992
+606533,EXC,2002-07-31,17.49286651611328
+606534,EXC,2002-08-01,17.1184024810791
+606535,EXC,2002-08-02,16.67974281311035
+606536,EXC,2002-08-05,16.74750328063965
+606537,EXC,2002-08-06,17.161197662353516
+606538,EXC,2002-08-07,17.1861629486084
+606539,EXC,2002-08-08,17.410842895507812
+606540,EXC,2002-08-09,17.546361923217773
+606541,EXC,2002-08-12,17.7318115234375
+606542,EXC,2002-08-13,17.111270904541016
+606543,EXC,2002-08-14,17.81740379333496
+606544,EXC,2002-08-15,17.59272575378418
+606545,EXC,2002-08-16,17.328815460205078
+606546,EXC,2002-08-19,17.635520935058594
+606547,EXC,2002-08-20,17.785306930541992
+606548,EXC,2002-08-21,18.5092716217041
+606549,EXC,2002-08-22,18.470043182373047
+606550,EXC,2002-08-23,18.22753143310547
+606551,EXC,2002-08-26,18.33808708190918
+606552,EXC,2002-08-27,18.32025718688965
+606553,EXC,2002-08-28,18.12054252624512
+606554,EXC,2002-08-29,17.835235595703125
+606555,EXC,2002-08-30,16.697574615478516
+606556,EXC,2002-09-03,16.16619110107422
+606557,EXC,2002-09-04,15.923680305480955
+606558,EXC,2002-09-05,15.691868782043455
+606559,EXC,2002-09-06,15.834522247314451
+606560,EXC,2002-09-09,16.04136848449707
+606561,EXC,2002-09-10,15.962909698486328
+606562,EXC,2002-09-11,16.273181915283203
+606563,EXC,2002-09-12,15.6954345703125
+606564,EXC,2002-09-13,15.641940116882324
+606565,EXC,2002-09-16,15.71326732635498
+606566,EXC,2002-09-17,15.142653465270996
+606567,EXC,2002-09-18,15.90584945678711
+606568,EXC,2002-09-19,16.01640510559082
+606569,EXC,2002-09-20,15.880884170532228
+606570,EXC,2002-09-23,15.870184898376465
+606571,EXC,2002-09-24,15.656205177307127
+606572,EXC,2002-09-25,16.266048431396484
+606573,EXC,2002-09-26,17.104137420654297
+606574,EXC,2002-09-27,16.822397232055664
+606575,EXC,2002-09-30,16.940086364746094
+606576,EXC,2002-10-01,17.400142669677734
+606577,EXC,2002-10-02,17.403709411621094
+606578,EXC,2002-10-03,17.075605392456055
+606579,EXC,2002-10-04,16.82596206665039
+606580,EXC,2002-10-07,16.754636764526367
+606581,EXC,2002-10-08,16.419401168823242
+606582,EXC,2002-10-09,15.313837051391602
+606583,EXC,2002-10-10,16.611982345581055
+606584,EXC,2002-10-11,16.30884552001953
+606585,EXC,2002-10-14,16.619115829467773
+606586,EXC,2002-10-15,16.761768341064453
+606587,EXC,2002-10-16,16.066333770751953
+606588,EXC,2002-10-17,16.6547794342041
+606589,EXC,2002-10-18,16.847360610961914
+606590,EXC,2002-10-21,17.47503662109375
+606591,EXC,2002-10-22,17.014978408813477
+606592,EXC,2002-10-23,17.086305618286133
+606593,EXC,2002-10-24,17.171897888183594
+606594,EXC,2002-10-25,17.421541213989258
+606595,EXC,2002-10-28,17.55706024169922
+606596,EXC,2002-10-29,17.599857330322266
+606597,EXC,2002-10-30,17.977888107299805
+606598,EXC,2002-10-31,17.974321365356445
+606599,EXC,2002-11-01,17.885164260864258
+606600,EXC,2002-11-04,18.13480758666992
+606601,EXC,2002-11-05,18.49144172668457
+606602,EXC,2002-11-06,18.7410831451416
+606603,EXC,2002-11-07,18.330955505371094
+606604,EXC,2002-11-08,17.93865966796875
+606605,EXC,2002-11-11,17.831668853759766
+606606,EXC,2002-11-12,17.64265251159668
+606607,EXC,2002-11-13,17.71041488647461
+606608,EXC,2002-11-14,17.785306930541992
+606609,EXC,2002-11-15,18.01711845397949
+606610,EXC,2002-11-18,17.742511749267578
+606611,EXC,2002-11-19,17.831668853759766
+606612,EXC,2002-11-20,17.76034164428711
+606613,EXC,2002-11-21,17.567760467529297
+606614,EXC,2002-11-22,17.885164260864258
+606615,EXC,2002-11-25,17.99215316772461
+606616,EXC,2002-11-26,17.81740379333496
+606617,EXC,2002-11-27,18.16333770751953
+606618,EXC,2002-11-29,17.899429321289062
+606619,EXC,2002-12-02,17.689016342163086
+606620,EXC,2002-12-03,18.32025718688965
+606621,EXC,2002-12-04,17.756776809692383
+606622,EXC,2002-12-05,17.76034164428711
+606623,EXC,2002-12-06,18.02425193786621
+606624,EXC,2002-12-09,18.445077896118164
+606625,EXC,2002-12-10,18.466476440429688
+606626,EXC,2002-12-11,18.537803649902344
+606627,EXC,2002-12-12,18.655492782592773
+606628,EXC,2002-12-13,18.705421447753903
+606629,EXC,2002-12-16,18.705421447753903
+606630,EXC,2002-12-17,18.680456161499023
+606631,EXC,2002-12-18,18.54493522644043
+606632,EXC,2002-12-19,18.31312370300293
+606633,EXC,2002-12-20,18.54493522644043
+606634,EXC,2002-12-23,18.680456161499023
+606635,EXC,2002-12-24,18.65192604064941
+606636,EXC,2002-12-26,18.80527877807617
+606637,EXC,2002-12-27,18.54493522644043
+606638,EXC,2002-12-30,18.794578552246094
+606639,EXC,2002-12-31,18.819543838500977
+606640,EXC,2003-01-02,19.18330955505371
+606641,EXC,2003-01-03,19.233238220214844
+606642,EXC,2003-01-06,19.68259620666504
+606643,EXC,2003-01-07,19.06562042236328
+606644,EXC,2003-01-08,19.19400978088379
+606645,EXC,2003-01-09,19.204708099365234
+606646,EXC,2003-01-10,19.029956817626957
+606647,EXC,2003-01-13,19.21183967590332
+606648,EXC,2003-01-14,19.56134033203125
+606649,EXC,2003-01-15,19.57560539245605
+606650,EXC,2003-01-16,19.350927352905277
+606651,EXC,2003-01-17,19.158344268798828
+606652,EXC,2003-01-21,18.766048431396484
+606653,EXC,2003-01-22,18.623395919799805
+606654,EXC,2003-01-23,18.637659072875977
+606655,EXC,2003-01-24,18.241796493530277
+606656,EXC,2003-01-27,17.692581176757812
+606657,EXC,2003-01-28,17.956491470336914
+606658,EXC,2003-01-29,18.31312370300293
+606659,EXC,2003-01-30,18.13837432861328
+606660,EXC,2003-01-31,18.16333770751953
+606661,EXC,2003-02-03,18.29529190063477
+606662,EXC,2003-02-04,17.99215316772461
+606663,EXC,2003-02-05,17.895862579345703
+606664,EXC,2003-02-06,17.84593391418457
+606665,EXC,2003-02-07,17.628387451171875
+606666,EXC,2003-02-10,17.72824478149414
+606667,EXC,2003-02-11,17.29671859741211
+606668,EXC,2003-02-12,16.701141357421875
+606669,EXC,2003-02-13,17.1184024810791
+606670,EXC,2003-02-14,17.132667541503906
+606671,EXC,2003-02-18,17.49286651611328
+606672,EXC,2003-02-19,17.62482261657715
+606673,EXC,2003-02-20,17.81740379333496
+606674,EXC,2003-02-21,17.870899200439453
+606675,EXC,2003-02-24,17.902996063232422
+606676,EXC,2003-02-25,17.99215316772461
+606677,EXC,2003-02-26,17.62125587463379
+606678,EXC,2003-02-27,17.721113204956055
+606679,EXC,2003-02-28,17.52853012084961
+606680,EXC,2003-03-03,17.567760467529297
+606681,EXC,2003-03-04,17.261056900024414
+606682,EXC,2003-03-05,17.517831802368164
+606683,EXC,2003-03-06,17.631954193115234
+606684,EXC,2003-03-07,17.639087677001953
+606685,EXC,2003-03-10,17.364479064941406
+606686,EXC,2003-03-11,17.243223190307617
+606687,EXC,2003-03-12,17.1184024810791
+606688,EXC,2003-03-13,17.136234283447266
+606689,EXC,2003-03-14,17.21112632751465
+606690,EXC,2003-03-17,17.653352737426758
+606691,EXC,2003-03-18,17.71041488647461
+606692,EXC,2003-03-19,17.76390838623047
+606693,EXC,2003-03-20,17.867332458496094
+606694,EXC,2003-03-21,18.141939163208008
+606695,EXC,2003-03-24,17.749643325805664
+606696,EXC,2003-03-25,17.988588333129883
+606697,EXC,2003-03-26,17.824535369873047
+606698,EXC,2003-03-27,17.99215316772461
+606699,EXC,2003-03-28,18.0456485748291
+606700,EXC,2003-03-31,17.977888107299805
+606701,EXC,2003-04-01,18.26676177978516
+606702,EXC,2003-04-02,18.092010498046875
+606703,EXC,2003-04-03,17.706846237182617
+606704,EXC,2003-04-04,18.01711845397949
+606705,EXC,2003-04-07,17.920827865600586
+606706,EXC,2003-04-08,17.856632232666016
+606707,EXC,2003-04-09,17.84236717224121
+606708,EXC,2003-04-10,18.08844566345215
+606709,EXC,2003-04-11,17.824535369873047
+606710,EXC,2003-04-14,18.092010498046875
+606711,EXC,2003-04-15,18.334522247314453
+606712,EXC,2003-04-16,18.216833114624023
+606713,EXC,2003-04-17,18.323823928833008
+606714,EXC,2003-04-21,18.309558868408203
+606715,EXC,2003-04-22,18.27389335632324
+606716,EXC,2003-04-23,18.15263938903809
+606717,EXC,2003-04-24,18.298858642578125
+606718,EXC,2003-04-25,18.330955505371094
+606719,EXC,2003-04-28,18.40941429138184
+606720,EXC,2003-04-29,18.57346534729004
+606721,EXC,2003-04-30,18.915834426879883
+606722,EXC,2003-05-01,18.90513610839844
+606723,EXC,2003-05-02,19.21183967590332
+606724,EXC,2003-05-05,19.393722534179688
+606725,EXC,2003-05-06,19.407989501953125
+606726,EXC,2003-05-07,19.572040557861328
+606727,EXC,2003-05-08,19.258203506469727
+606728,EXC,2003-05-09,19.233238220214844
+606729,EXC,2003-05-12,19.44721794128418
+606730,EXC,2003-05-13,19.354494094848636
+606731,EXC,2003-05-14,19.340227127075195
+606732,EXC,2003-05-15,19.73965835571289
+606733,EXC,2003-05-16,19.99643325805664
+606734,EXC,2003-05-19,19.743223190307617
+606735,EXC,2003-05-20,19.97503662109375
+606736,EXC,2003-05-21,20.19614791870117
+606737,EXC,2003-05-22,20.499286651611328
+606738,EXC,2003-05-23,20.920114517211918
+606739,EXC,2003-05-27,21.04136848449707
+606740,EXC,2003-05-28,20.80599021911621
+606741,EXC,2003-05-29,20.3138370513916
+606742,EXC,2003-05-30,20.43509292602539
+606743,EXC,2003-06-02,20.63124084472656
+606744,EXC,2003-06-03,21.0092716217041
+606745,EXC,2003-06-04,21.21611976623535
+606746,EXC,2003-06-05,20.720399856567383
+606747,EXC,2003-06-06,20.67047119140625
+606748,EXC,2003-06-09,20.65263938903809
+606749,EXC,2003-06-10,20.98430824279785
+606750,EXC,2003-06-11,20.90228271484375
+606751,EXC,2003-06-12,21.326675415039062
+606752,EXC,2003-06-13,21.169757843017575
+606753,EXC,2003-06-16,21.504993438720703
+606754,EXC,2003-06-17,21.387304306030277
+606755,EXC,2003-06-18,21.47646141052246
+606756,EXC,2003-06-19,21.45149803161621
+606757,EXC,2003-06-20,21.394437789916992
+606758,EXC,2003-06-23,21.266048431396484
+606759,EXC,2003-06-24,21.22325134277344
+606760,EXC,2003-06-25,21.21968650817871
+606761,EXC,2003-06-26,21.51569175720215
+606762,EXC,2003-06-27,21.27674865722656
+606763,EXC,2003-06-30,21.330242156982425
+606764,EXC,2003-07-01,21.362340927124023
+606765,EXC,2003-07-02,21.522825241088867
+606766,EXC,2003-07-03,21.30171203613281
+606767,EXC,2003-07-07,21.23395156860352
+606768,EXC,2003-07-08,20.93794631958008
+606769,EXC,2003-07-09,20.595577239990234
+606770,EXC,2003-07-10,20.1497859954834
+606771,EXC,2003-07-11,20.31027030944824
+606772,EXC,2003-07-14,20.160484313964844
+606773,EXC,2003-07-15,19.793153762817383
+606774,EXC,2003-07-16,19.522111892700195
+606775,EXC,2003-07-17,19.4543514251709
+606776,EXC,2003-07-18,19.82525062561035
+606777,EXC,2003-07-21,19.65049934387207
+606778,EXC,2003-07-22,20.03209686279297
+606779,EXC,2003-07-23,19.97146987915039
+606780,EXC,2003-07-24,19.97503662109375
+606781,EXC,2003-07-25,20.103424072265625
+606782,EXC,2003-07-28,19.9179744720459
+606783,EXC,2003-07-29,20.078458786010746
+606784,EXC,2003-07-30,20.35306739807129
+606785,EXC,2003-07-31,20.49571990966797
+606786,EXC,2003-08-01,20.49571990966797
+606787,EXC,2003-08-04,20.748929977416992
+606788,EXC,2003-08-05,20.65620422363281
+606789,EXC,2003-08-06,20.89871597290039
+606790,EXC,2003-08-07,21.155492782592773
+606791,EXC,2003-08-08,21.14479255676269
+606792,EXC,2003-08-11,21.0770320892334
+606793,EXC,2003-08-12,21.319543838500977
+606794,EXC,2003-08-13,21.24821662902832
+606795,EXC,2003-08-14,21.16619110107422
+606796,EXC,2003-08-15,21.09486389160156
+606797,EXC,2003-08-18,21.21611976623535
+606798,EXC,2003-08-19,20.948644638061523
+606799,EXC,2003-08-20,21.02353858947754
+606800,EXC,2003-08-21,20.920114517211918
+606801,EXC,2003-08-22,20.5456485748291
+606802,EXC,2003-08-25,20.84165573120117
+606803,EXC,2003-08-26,20.90228271484375
+606804,EXC,2003-08-27,20.87375259399414
+606805,EXC,2003-08-28,20.855920791625977
+606806,EXC,2003-08-29,21.00570678710937
+606807,EXC,2003-09-02,21.39800262451172
+606808,EXC,2003-09-03,21.504993438720703
+606809,EXC,2003-09-04,21.48002815246582
+606810,EXC,2003-09-05,21.36947250366211
+606811,EXC,2003-09-08,21.44079971313477
+606812,EXC,2003-09-09,21.362340927124023
+606813,EXC,2003-09-10,21.44793128967285
+606814,EXC,2003-09-11,21.45149803161621
+606815,EXC,2003-09-12,21.658344268798828
+606816,EXC,2003-09-15,21.56562042236328
+606817,EXC,2003-09-16,21.86162567138672
+606818,EXC,2003-09-17,21.965049743652344
+606819,EXC,2003-09-18,22.432239532470703
+606820,EXC,2003-09-19,22.50356674194336
+606821,EXC,2003-09-22,22.200428009033203
+606822,EXC,2003-09-23,22.17902946472168
+606823,EXC,2003-09-24,21.97931480407715
+606824,EXC,2003-09-25,22.000713348388672
+606825,EXC,2003-09-26,22.33951568603516
+606826,EXC,2003-09-29,22.71754646301269
+606827,EXC,2003-09-30,22.64621925354004
+606828,EXC,2003-10-01,23.038515090942383
+606829,EXC,2003-10-02,23.05634880065918
+606830,EXC,2003-10-03,22.867332458496094
+606831,EXC,2003-10-06,22.838802337646484
+606832,EXC,2003-10-07,22.913694381713867
+606833,EXC,2003-10-08,22.84593391418457
+606834,EXC,2003-10-09,23.002853393554688
+606835,EXC,2003-10-10,22.985021591186523
+606836,EXC,2003-10-13,23.063480377197266
+606837,EXC,2003-10-14,23.16690444946289
+606838,EXC,2003-10-15,22.952924728393555
+606839,EXC,2003-10-16,22.93152618408203
+606840,EXC,2003-10-17,22.706846237182617
+606841,EXC,2003-10-20,22.767475128173828
+606842,EXC,2003-10-21,22.771041870117188
+606843,EXC,2003-10-22,22.749643325805664
+606844,EXC,2003-10-23,22.785306930541992
+606845,EXC,2003-10-24,22.664051055908203
+606846,EXC,2003-10-27,22.72111320495605
+606847,EXC,2003-10-28,22.73537826538086
+606848,EXC,2003-10-29,22.73537826538086
+606849,EXC,2003-10-30,22.753210067749023
+606850,EXC,2003-10-31,22.628387451171875
+606851,EXC,2003-11-03,23.19900131225586
+606852,EXC,2003-11-04,22.79600524902344
+606853,EXC,2003-11-05,22.753210067749023
+606854,EXC,2003-11-06,22.59272575378418
+606855,EXC,2003-11-07,22.425106048583984
+606856,EXC,2003-11-10,22.539230346679688
+606857,EXC,2003-11-11,22.62125587463379
+606858,EXC,2003-11-12,22.30028533935547
+606859,EXC,2003-11-13,22.111270904541016
+606860,EXC,2003-11-14,22.28958511352539
+606861,EXC,2003-11-17,22.111270904541016
+606862,EXC,2003-11-18,21.92225456237793
+606863,EXC,2003-11-19,22.321683883666992
+606864,EXC,2003-11-20,22.022111892700195
+606865,EXC,2003-11-21,21.900856018066406
+606866,EXC,2003-11-24,22.057775497436523
+606867,EXC,2003-11-25,22.03994369506836
+606868,EXC,2003-11-26,22.07560539245605
+606869,EXC,2003-11-28,22.047075271606445
+606870,EXC,2003-12-01,22.175464630126957
+606871,EXC,2003-12-02,22.193294525146484
+606872,EXC,2003-12-03,22.257488250732425
+606873,EXC,2003-12-04,22.5
+606874,EXC,2003-12-05,22.61055564880371
+606875,EXC,2003-12-08,22.78887367248535
+606876,EXC,2003-12-09,22.59272575378418
+606877,EXC,2003-12-10,22.78887367248535
+606878,EXC,2003-12-11,22.69258117675781
+606879,EXC,2003-12-12,22.61768913269043
+606880,EXC,2003-12-15,22.432239532470703
+606881,EXC,2003-12-16,22.39657592773437
+606882,EXC,2003-12-17,22.435806274414062
+606883,EXC,2003-12-18,22.664051055908203
+606884,EXC,2003-12-19,22.895862579345703
+606885,EXC,2003-12-22,22.999286651611328
+606886,EXC,2003-12-23,23.127674102783203
+606887,EXC,2003-12-24,23.245363235473636
+606888,EXC,2003-12-26,23.22753143310547
+606889,EXC,2003-12-29,23.477174758911133
+606890,EXC,2003-12-30,23.59486389160156
+606891,EXC,2003-12-31,23.66619110107422
+606892,EXC,2004-01-02,23.537803649902344
+606893,EXC,2004-01-05,23.64479255676269
+606894,EXC,2004-01-06,23.473609924316406
+606895,EXC,2004-01-07,23.61626243591309
+606896,EXC,2004-01-08,23.619829177856445
+606897,EXC,2004-01-09,23.39871597290039
+606898,EXC,2004-01-12,23.2774600982666
+606899,EXC,2004-01-13,23.2631950378418
+606900,EXC,2004-01-14,23.473609924316406
+606901,EXC,2004-01-15,23.42367935180664
+606902,EXC,2004-01-16,23.527103424072266
+606903,EXC,2004-01-20,23.477174758911133
+606904,EXC,2004-01-21,23.78031349182129
+606905,EXC,2004-01-22,23.680456161499023
+606906,EXC,2004-01-23,23.348787307739254
+606907,EXC,2004-01-26,23.209699630737305
+606908,EXC,2004-01-27,23.234664916992188
+606909,EXC,2004-01-28,23.637659072875977
+606910,EXC,2004-01-29,23.769615173339844
+606911,EXC,2004-01-30,23.887304306030277
+606912,EXC,2004-02-02,23.83737564086914
+606913,EXC,2004-02-03,23.815977096557617
+606914,EXC,2004-02-04,23.57346534729004
+606915,EXC,2004-02-05,23.43081283569336
+606916,EXC,2004-02-06,23.55206871032715
+606917,EXC,2004-02-09,23.6590576171875
+606918,EXC,2004-02-10,23.787446975708008
+606919,EXC,2004-02-11,23.591297149658203
+606920,EXC,2004-02-12,23.473609924316406
+606921,EXC,2004-02-13,23.384450912475582
+606922,EXC,2004-02-17,23.51997184753418
+606923,EXC,2004-02-18,23.844507217407227
+606924,EXC,2004-02-19,23.64835929870605
+606925,EXC,2004-02-20,23.366619110107425
+606926,EXC,2004-02-23,23.359485626220703
+606927,EXC,2004-02-24,23.366619110107425
+606928,EXC,2004-02-25,23.57346534729004
+606929,EXC,2004-02-26,23.71611976623535
+606930,EXC,2004-02-27,23.94436454772949
+606931,EXC,2004-03-01,23.95863151550293
+606932,EXC,2004-03-02,23.933666229248047
+606933,EXC,2004-03-03,23.94436454772949
+606934,EXC,2004-03-04,23.87303924560547
+606935,EXC,2004-03-05,24.136947631835938
+606936,EXC,2004-03-08,24.133380889892575
+606937,EXC,2004-03-09,24.37589263916016
+606938,EXC,2004-03-10,24.1904411315918
+606939,EXC,2004-03-11,23.962196350097656
+606940,EXC,2004-03-12,23.94436454772949
+606941,EXC,2004-03-15,23.83380889892578
+606942,EXC,2004-03-16,23.769615173339844
+606943,EXC,2004-03-17,24.19400978088379
+606944,EXC,2004-03-18,24.037090301513672
+606945,EXC,2004-03-19,23.894437789916992
+606946,EXC,2004-03-22,23.61626243591309
+606947,EXC,2004-03-23,23.57346534729004
+606948,EXC,2004-03-24,23.80527877807617
+606949,EXC,2004-03-25,24.169044494628903
+606950,EXC,2004-03-26,24.358060836791992
+606951,EXC,2004-03-29,24.358060836791992
+606952,EXC,2004-03-30,24.44721794128418
+606953,EXC,2004-03-31,24.56134033203125
+606954,EXC,2004-04-01,24.714693069458008
+606955,EXC,2004-04-02,24.586305618286133
+606956,EXC,2004-04-05,24.775320053100582
+606957,EXC,2004-04-06,24.721826553344727
+606958,EXC,2004-04-07,24.525678634643555
+606959,EXC,2004-04-08,24.547075271606445
+606960,EXC,2004-04-12,24.09771728515625
+606961,EXC,2004-04-13,23.562767028808597
+606962,EXC,2004-04-14,23.30599021911621
+606963,EXC,2004-04-15,23.28816032409668
+606964,EXC,2004-04-16,23.591297149658203
+606965,EXC,2004-04-19,23.60199737548828
+606966,EXC,2004-04-20,23.2774600982666
+606967,EXC,2004-04-21,23.220399856567383
+606968,EXC,2004-04-22,23.612695693969727
+606969,EXC,2004-04-23,23.58416557312012
+606970,EXC,2004-04-26,23.80527877807617
+606971,EXC,2004-04-27,23.794578552246094
+606972,EXC,2004-04-28,23.876604080200195
+606973,EXC,2004-04-29,23.74464988708496
+606974,EXC,2004-04-30,23.87303924560547
+606975,EXC,2004-05-03,23.78388023376465
+606976,EXC,2004-05-04,23.80527877807617
+606977,EXC,2004-05-05,23.609130859375
+606978,EXC,2004-05-06,23.687589645385746
+606979,EXC,2004-05-07,23.067047119140625
+606980,EXC,2004-05-10,22.87446594238281
+606981,EXC,2004-05-11,22.539230346679688
+606982,EXC,2004-05-12,22.41084289550781
+606983,EXC,2004-05-13,22.318117141723636
+606984,EXC,2004-05-14,22.432239532470703
+606985,EXC,2004-05-17,22.403709411621094
+606986,EXC,2004-05-18,22.510698318481445
+606987,EXC,2004-05-19,22.38944435119629
+606988,EXC,2004-05-20,22.67474937438965
+606989,EXC,2004-05-21,22.87446594238281
+606990,EXC,2004-05-24,23.25962829589844
+606991,EXC,2004-05-25,23.51640510559082
+606992,EXC,2004-05-26,23.416547775268555
+606993,EXC,2004-05-27,23.66619110107422
+606994,EXC,2004-05-28,23.75178337097168
+606995,EXC,2004-06-01,23.78031349182129
+606996,EXC,2004-06-02,23.537803649902344
+606997,EXC,2004-06-03,23.309558868408203
+606998,EXC,2004-06-04,23.52353858947754
+606999,EXC,2004-06-07,23.623395919799805
+607000,EXC,2004-06-08,23.26676177978516
+607001,EXC,2004-06-09,22.93152618408203
+607002,EXC,2004-06-10,23.388017654418945
+607003,EXC,2004-06-14,23.302425384521484
+607004,EXC,2004-06-15,23.323823928833008
+607005,EXC,2004-06-16,23.216833114624023
+607006,EXC,2004-06-17,23.27389335632324
+607007,EXC,2004-06-18,23.43794631958008
+607008,EXC,2004-06-21,23.773181915283203
+607009,EXC,2004-06-22,23.637659072875977
+607010,EXC,2004-06-23,23.98716163635254
+607011,EXC,2004-06-24,24.122682571411133
+607012,EXC,2004-06-25,23.930099487304688
+607013,EXC,2004-06-28,23.9229679107666
+607014,EXC,2004-06-29,23.63052749633789
+607015,EXC,2004-06-30,23.74464988708496
+607016,EXC,2004-07-01,23.40941429138184
+607017,EXC,2004-07-02,23.566333770751957
+607018,EXC,2004-07-06,23.502140045166016
+607019,EXC,2004-07-07,23.63052749633789
+607020,EXC,2004-07-08,23.794578552246094
+607021,EXC,2004-07-09,23.55206871032715
+607022,EXC,2004-07-12,23.78031349182129
+607023,EXC,2004-07-13,23.915834426879883
+607024,EXC,2004-07-14,24.33666229248047
+607025,EXC,2004-07-15,24.343795776367188
+607026,EXC,2004-07-16,24.56490707397461
+607027,EXC,2004-07-19,24.65049934387207
+607028,EXC,2004-07-20,24.572040557861328
+607029,EXC,2004-07-21,23.95863151550293
+607030,EXC,2004-07-22,23.64479255676269
+607031,EXC,2004-07-23,23.58773231506348
+607032,EXC,2004-07-26,23.687589645385746
+607033,EXC,2004-07-27,23.4593448638916
+607034,EXC,2004-07-28,24.229671478271484
+607035,EXC,2004-07-29,24.750356674194336
+607036,EXC,2004-07-30,24.893009185791016
+607037,EXC,2004-08-02,25.278173446655277
+607038,EXC,2004-08-03,25.30670547485352
+607039,EXC,2004-08-04,25.527816772460938
+607040,EXC,2004-08-05,25.34236717224121
+607041,EXC,2004-08-06,25.68473625183105
+607042,EXC,2004-08-09,25.7774600982666
+607043,EXC,2004-08-10,26.04136848449707
+607044,EXC,2004-08-11,26.00570678710937
+607045,EXC,2004-08-12,25.92724609375
+607046,EXC,2004-08-13,25.706134796142575
+607047,EXC,2004-08-16,25.691869735717773
+607048,EXC,2004-08-17,25.691869735717773
+607049,EXC,2004-08-18,26.01997184753418
+607050,EXC,2004-08-19,25.741796493530277
+607051,EXC,2004-08-20,25.95577621459961
+607052,EXC,2004-08-23,25.713266372680664
+607053,EXC,2004-08-24,25.80599021911621
+607054,EXC,2004-08-25,25.941511154174805
+607055,EXC,2004-08-26,25.741796493530277
+607056,EXC,2004-08-27,25.69900131225586
+607057,EXC,2004-08-30,25.84165573120117
+607058,EXC,2004-08-31,26.28388023376465
+607059,EXC,2004-09-01,26.497859954833984
+607060,EXC,2004-09-02,26.74750328063965
+607061,EXC,2004-09-03,26.640514373779297
+607062,EXC,2004-09-07,26.87589263916016
+607063,EXC,2004-09-08,26.59771728515625
+607064,EXC,2004-09-09,26.86875915527344
+607065,EXC,2004-09-10,26.87589263916016
+607066,EXC,2004-09-13,26.262481689453125
+607067,EXC,2004-09-14,26.21968650817871
+607068,EXC,2004-09-15,26.19115447998047
+607069,EXC,2004-09-16,26.412267684936523
+607070,EXC,2004-09-17,26.526390075683597
+607071,EXC,2004-09-20,26.262481689453125
+607072,EXC,2004-09-21,26.205421447753903
+607073,EXC,2004-09-22,26.027103424072266
+607074,EXC,2004-09-23,25.90584945678711
+607075,EXC,2004-09-24,26.01283836364746
+607076,EXC,2004-09-27,25.970043182373047
+607077,EXC,2004-09-28,26.176889419555664
+607078,EXC,2004-09-29,26.0770320892334
+607079,EXC,2004-09-30,26.169757843017575
+607080,EXC,2004-10-01,26.60485076904297
+607081,EXC,2004-10-04,26.504993438720703
+607082,EXC,2004-10-05,26.590585708618164
+607083,EXC,2004-10-06,27.104137420654297
+607084,EXC,2004-10-07,27.025678634643555
+607085,EXC,2004-10-08,26.990013122558597
+607086,EXC,2004-10-11,26.961484909057617
+607087,EXC,2004-10-12,26.990013122558597
+607088,EXC,2004-10-13,26.8045654296875
+607089,EXC,2004-10-14,26.761768341064453
+607090,EXC,2004-10-15,27.025678634643555
+607091,EXC,2004-10-18,26.91155433654785
+607092,EXC,2004-10-19,26.86875915527344
+607093,EXC,2004-10-20,27.14693260192871
+607094,EXC,2004-10-21,27.1184024810791
+607095,EXC,2004-10-22,27.5820255279541
+607096,EXC,2004-10-25,28.067047119140625
+607097,EXC,2004-10-26,28.39514923095703
+607098,EXC,2004-10-27,28.031383514404297
+607099,EXC,2004-10-28,28.13124084472656
+607100,EXC,2004-10-29,28.25962829589844
+607101,EXC,2004-11-01,28.65192604064941
+607102,EXC,2004-11-02,27.85306739807129
+607103,EXC,2004-11-03,28.637659072875977
+607104,EXC,2004-11-04,29.2225399017334
+607105,EXC,2004-11-05,28.97289657592773
+607106,EXC,2004-11-08,29.3865909576416
+607107,EXC,2004-11-09,29.51497840881348
+607108,EXC,2004-11-10,29.315263748168945
+607109,EXC,2004-11-11,29.786020278930664
+607110,EXC,2004-11-12,30.256776809692383
+607111,EXC,2004-11-15,29.664764404296875
+607112,EXC,2004-11-16,29.614835739135746
+607113,EXC,2004-11-17,29.322397232055664
+607114,EXC,2004-11-18,29.721826553344727
+607115,EXC,2004-11-19,30.00713348388672
+607116,EXC,2004-11-22,30.00713348388672
+607117,EXC,2004-11-23,30.413694381713867
+607118,EXC,2004-11-24,30.256776809692383
+607119,EXC,2004-11-26,30.22824478149414
+607120,EXC,2004-11-29,30.2995719909668
+607121,EXC,2004-11-30,29.750356674194336
+607122,EXC,2004-12-01,29.8502140045166
+607123,EXC,2004-12-02,29.457916259765625
+607124,EXC,2004-12-03,29.99286651611328
+607125,EXC,2004-12-06,30.285306930541992
+607126,EXC,2004-12-07,29.643367767333984
+607127,EXC,2004-12-08,29.400856018066406
+607128,EXC,2004-12-09,29.572040557861328
+607129,EXC,2004-12-10,29.94293975830078
+607130,EXC,2004-12-13,30.592010498046875
+607131,EXC,2004-12-14,30.72753143310547
+607132,EXC,2004-12-15,30.941511154174805
+607133,EXC,2004-12-16,30.385164260864254
+607134,EXC,2004-12-17,29.85734748840332
+607135,EXC,2004-12-20,30.706134796142575
+607136,EXC,2004-12-21,31.04136848449707
+607137,EXC,2004-12-22,31.348073959350582
+607138,EXC,2004-12-23,31.4907283782959
+607139,EXC,2004-12-27,31.526390075683597
+607140,EXC,2004-12-28,31.71897315979004
+607141,EXC,2004-12-29,31.88302421569824
+607142,EXC,2004-12-30,31.66191291809082
+607143,EXC,2004-12-31,31.433666229248047
+607144,EXC,2005-01-03,30.834522247314453
+607145,EXC,2005-01-04,30.627674102783203
+607146,EXC,2005-01-05,30.17118453979492
+607147,EXC,2005-01-06,30.285306930541992
+607148,EXC,2005-01-07,29.97860145568848
+607149,EXC,2005-01-10,30.249643325805664
+607150,EXC,2005-01-11,30.08559226989746
+607151,EXC,2005-01-12,30.285306930541992
+607152,EXC,2005-01-13,30.62054252624512
+607153,EXC,2005-01-14,30.691869735717773
+607154,EXC,2005-01-18,30.93437957763672
+607155,EXC,2005-01-19,30.7774600982666
+607156,EXC,2005-01-20,30.40656280517578
+607157,EXC,2005-01-21,30.19971466064453
+607158,EXC,2005-01-24,30.563480377197266
+607159,EXC,2005-01-25,30.328102111816406
+607160,EXC,2005-01-26,31.09843063354492
+607161,EXC,2005-01-27,31.212553024291992
+607162,EXC,2005-01-28,31.45506477355957
+607163,EXC,2005-01-31,31.56205368041992
+607164,EXC,2005-02-01,32.27532196044922
+607165,EXC,2005-02-02,32.146934509277344
+607166,EXC,2005-02-03,32.31098556518555
+607167,EXC,2005-02-04,32.631954193115234
+607168,EXC,2005-02-07,32.73894500732422
+607169,EXC,2005-02-08,32.69614791870117
+607170,EXC,2005-02-09,32.74607849121094
+607171,EXC,2005-02-10,32.596290588378906
+607172,EXC,2005-02-11,32.28245544433594
+607173,EXC,2005-02-14,32.35377883911133
+607174,EXC,2005-02-15,32.03281021118164
+607175,EXC,2005-02-16,32.389442443847656
+607176,EXC,2005-02-17,32.05420684814453
+607177,EXC,2005-02-18,31.69757461547852
+607178,EXC,2005-02-22,31.01997184753418
+607179,EXC,2005-02-23,31.30527877807617
+607180,EXC,2005-02-24,31.68330955505371
+607181,EXC,2005-02-25,32.453636169433594
+607182,EXC,2005-02-28,32.35377883911133
+607183,EXC,2005-03-01,32.12553405761719
+607184,EXC,2005-03-02,32.48929977416992
+607185,EXC,2005-03-03,32.46076965332031
+607186,EXC,2005-03-04,33.23823165893555
+607187,EXC,2005-03-07,33.41654968261719
+607188,EXC,2005-03-08,33.15263748168945
+607189,EXC,2005-03-09,32.63908767700195
+607190,EXC,2005-03-10,33.20970153808594
+607191,EXC,2005-03-11,32.888729095458984
+607192,EXC,2005-03-14,33.28815841674805
+607193,EXC,2005-03-15,33.038516998291016
+607194,EXC,2005-03-16,32.50356674194336
+607195,EXC,2005-03-17,32.58915710449219
+607196,EXC,2005-03-18,32.596290588378906
+607197,EXC,2005-03-21,32.51070022583008
+607198,EXC,2005-03-22,31.68330955505371
+607199,EXC,2005-03-23,31.3409423828125
+607200,EXC,2005-03-24,31.925819396972656
+607201,EXC,2005-03-28,32.28958511352539
+607202,EXC,2005-03-29,31.754636764526367
+607203,EXC,2005-03-30,32.182594299316406
+607204,EXC,2005-03-31,32.7318115234375
+607205,EXC,2005-04-01,32.73894500732422
+607206,EXC,2005-04-04,32.49643325805664
+607207,EXC,2005-04-05,32.67475128173828
+607208,EXC,2005-04-06,32.48929977416992
+607209,EXC,2005-04-07,32.8459358215332
+607210,EXC,2005-04-08,32.3823127746582
+607211,EXC,2005-04-11,33.074180603027344
+607212,EXC,2005-04-12,33.80884552001953
+607213,EXC,2005-04-13,33.60199737548828
+607214,EXC,2005-04-14,33.43794631958008
+607215,EXC,2005-04-15,32.64622116088867
+607216,EXC,2005-04-18,32.93152618408203
+607217,EXC,2005-04-19,33.48787307739258
+607218,EXC,2005-04-20,33.26676177978516
+607219,EXC,2005-04-21,33.380882263183594
+607220,EXC,2005-04-22,33.48787307739258
+607221,EXC,2005-04-25,33.88017272949219
+607222,EXC,2005-04-26,33.523536682128906
+607223,EXC,2005-04-27,34.01569366455078
+607224,EXC,2005-04-28,34.56490707397461
+607225,EXC,2005-04-29,35.30670547485352
+607226,EXC,2005-05-02,35.363765716552734
+607227,EXC,2005-05-03,34.928672790527344
+607228,EXC,2005-05-04,35.22824478149414
+607229,EXC,2005-05-05,34.928672790527344
+607230,EXC,2005-05-06,34.75035858154297
+607231,EXC,2005-05-09,34.5863037109375
+607232,EXC,2005-05-10,34.55777359008789
+607233,EXC,2005-05-11,34.09415054321289
+607234,EXC,2005-05-12,33.523536682128906
+607235,EXC,2005-05-13,32.27532196044922
+607236,EXC,2005-05-16,32.132667541503906
+607237,EXC,2005-05-17,32.23965835571289
+607238,EXC,2005-05-18,32.76747512817383
+607239,EXC,2005-05-19,33.21683120727539
+607240,EXC,2005-05-20,33.41654968261719
+607241,EXC,2005-05-23,33.38801574707031
+607242,EXC,2005-05-24,33.302425384521484
+607243,EXC,2005-05-25,33.28815841674805
+607244,EXC,2005-05-26,33.39514923095703
+607245,EXC,2005-05-27,33.473609924316406
+607246,EXC,2005-05-31,33.41654968261719
+607247,EXC,2005-06-01,34.31526565551758
+607248,EXC,2005-06-02,34.35805892944336
+607249,EXC,2005-06-03,34.56490707397461
+607250,EXC,2005-06-06,34.32239532470703
+607251,EXC,2005-06-07,34.643367767333984
+607252,EXC,2005-06-08,34.59343719482422
+607253,EXC,2005-06-09,34.3723258972168
+607254,EXC,2005-06-10,34.950069427490234
+607255,EXC,2005-06-13,34.536376953125
+607256,EXC,2005-06-14,34.51498031616211
+607257,EXC,2005-06-15,34.62196731567383
+607258,EXC,2005-06-16,34.10128402709961
+607259,EXC,2005-06-17,34.721824645996094
+607260,EXC,2005-06-20,34.84308242797852
+607261,EXC,2005-06-21,34.91440963745117
+607262,EXC,2005-06-22,35.8773193359375
+607263,EXC,2005-06-23,36.184024810791016
+607264,EXC,2005-06-24,36.15549087524414
+607265,EXC,2005-06-27,36.19828796386719
+607266,EXC,2005-06-28,36.62624740600586
+607267,EXC,2005-06-29,36.10556411743164
+607268,EXC,2005-06-30,36.61198425292969
+607269,EXC,2005-07-01,36.89728927612305
+607270,EXC,2005-07-05,36.91155624389648
+607271,EXC,2005-07-06,35.89158248901367
+607272,EXC,2005-07-07,36.37660598754883
+607273,EXC,2005-07-08,36.81169891357422
+607274,EXC,2005-07-11,37.19686126708984
+607275,EXC,2005-07-12,37.76034164428711
+607276,EXC,2005-07-13,38.17403793334961
+607277,EXC,2005-07-14,37.4821662902832
+607278,EXC,2005-07-15,37.2681884765625
+607279,EXC,2005-07-18,37.06847381591797
+607280,EXC,2005-07-19,37.574893951416016
+607281,EXC,2005-07-20,37.82453536987305
+607282,EXC,2005-07-21,36.84736251831055
+607283,EXC,2005-07-22,36.99714660644531
+607284,EXC,2005-07-25,37.28958511352539
+607285,EXC,2005-07-26,37.29671859741211
+607286,EXC,2005-07-27,37.36091232299805
+607287,EXC,2005-07-28,38.25962829589844
+607288,EXC,2005-07-29,38.17403793334961
+607289,EXC,2005-08-01,37.41797256469727
+607290,EXC,2005-08-02,38.39514923095703
+607291,EXC,2005-08-03,38.75178146362305
+607292,EXC,2005-08-04,38.4950065612793
+607293,EXC,2005-08-05,37.28958511352539
+607294,EXC,2005-08-08,36.47646331787109
+607295,EXC,2005-08-09,36.81882858276367
+607296,EXC,2005-08-10,36.73323822021485
+607297,EXC,2005-08-11,36.932952880859375
+607298,EXC,2005-08-12,36.74037170410156
+607299,EXC,2005-08-15,36.88302230834961
+607300,EXC,2005-08-16,36.23395156860352
+607301,EXC,2005-08-17,36.283878326416016
+607302,EXC,2005-08-18,36.29814529418945
+607303,EXC,2005-08-19,36.84022903442383
+607304,EXC,2005-08-22,37.146934509277344
+607305,EXC,2005-08-23,37.389442443847656
+607306,EXC,2005-08-24,37.03994369506836
+607307,EXC,2005-08-25,37.33238220214844
+607308,EXC,2005-08-26,37.30385208129883
+607309,EXC,2005-08-29,37.64622116088867
+607310,EXC,2005-08-30,37.67475128173828
+607311,EXC,2005-08-31,38.43794631958008
+607312,EXC,2005-09-01,38.480743408203125
+607313,EXC,2005-09-02,38.502140045166016
+607314,EXC,2005-09-06,39.6718978881836
+607315,EXC,2005-09-07,39.35805892944336
+607316,EXC,2005-09-08,39.20114135742188
+607317,EXC,2005-09-09,39.7004280090332
+607318,EXC,2005-09-12,39.95720291137695
+607319,EXC,2005-09-13,39.4222526550293
+607320,EXC,2005-09-14,39.22967147827149
+607321,EXC,2005-09-15,39.928672790527344
+607322,EXC,2005-09-16,40.5991439819336
+607323,EXC,2005-09-19,40.45648956298828
+607324,EXC,2005-09-20,40.26390838623047
+607325,EXC,2005-09-21,38.51640319824219
+607326,EXC,2005-09-22,37.831668853759766
+607327,EXC,2005-09-23,38.08844375610352
+607328,EXC,2005-09-26,38.70185470581055
+607329,EXC,2005-09-27,38.51640319824219
+607330,EXC,2005-09-28,38.36661911010742
+607331,EXC,2005-09-29,38.58060073852539
+607332,EXC,2005-09-30,38.11697769165039
+607333,EXC,2005-10-03,38.1455078125
+607334,EXC,2005-10-04,37.76747512817383
+607335,EXC,2005-10-05,36.718971252441406
+607336,EXC,2005-10-06,36.8045654296875
+607337,EXC,2005-10-07,37.1041374206543
+607338,EXC,2005-10-10,36.291011810302734
+607339,EXC,2005-10-11,35.63480758666992
+607340,EXC,2005-10-12,34.59343719482422
+607341,EXC,2005-10-13,33.58060073852539
+607342,EXC,2005-10-14,34.7004280090332
+607343,EXC,2005-10-17,36.14122772216797
+607344,EXC,2005-10-18,35.592010498046875
+607345,EXC,2005-10-19,35.92011260986328
+607346,EXC,2005-10-20,35.44222640991211
+607347,EXC,2005-10-21,36.33380889892578
+607348,EXC,2005-10-24,37.631954193115234
+607349,EXC,2005-10-25,37.69614791870117
+607350,EXC,2005-10-26,36.8045654296875
+607351,EXC,2005-10-27,36.58345031738281
+607352,EXC,2005-10-28,37.389442443847656
+607353,EXC,2005-10-31,37.111270904541016
+607354,EXC,2005-11-01,36.60485076904297
+607355,EXC,2005-11-02,36.89015579223633
+607356,EXC,2005-11-03,37.396575927734375
+607357,EXC,2005-11-04,37.28958511352539
+607358,EXC,2005-11-07,36.94721984863281
+607359,EXC,2005-11-08,36.718971252441406
+607360,EXC,2005-11-09,36.94721984863281
+607361,EXC,2005-11-10,36.42653274536133
+607362,EXC,2005-11-11,35.96290969848633
+607363,EXC,2005-11-14,35.67760467529297
+607364,EXC,2005-11-15,36.03423690795898
+607365,EXC,2005-11-16,36.283878326416016
+607366,EXC,2005-11-17,37.1041374206543
+607367,EXC,2005-11-18,36.68331146240234
+607368,EXC,2005-11-21,36.75463485717773
+607369,EXC,2005-11-22,36.669044494628906
+607370,EXC,2005-11-23,37.05420684814453
+607371,EXC,2005-11-25,37.33238220214844
+607372,EXC,2005-11-28,37.16833114624024
+607373,EXC,2005-11-29,37.368045806884766
+607374,EXC,2005-11-30,37.11840057373047
+607375,EXC,2005-12-01,37.53209686279297
+607376,EXC,2005-12-02,37.368045806884766
+607377,EXC,2005-12-05,38.0813102722168
+607378,EXC,2005-12-06,38.11697769165039
+607379,EXC,2005-12-07,37.87446594238281
+607380,EXC,2005-12-08,38.53780364990234
+607381,EXC,2005-12-09,38.76604843139648
+607382,EXC,2005-12-12,38.23109817504883
+607383,EXC,2005-12-13,38.91583633422852
+607384,EXC,2005-12-14,38.91583633422852
+607385,EXC,2005-12-15,39.22967147827149
+607386,EXC,2005-12-16,38.937232971191406
+607387,EXC,2005-12-19,38.1954345703125
+607388,EXC,2005-12-20,38.59486389160156
+607389,EXC,2005-12-21,38.10271072387695
+607390,EXC,2005-12-22,38.67332458496094
+607391,EXC,2005-12-23,39.04422378540039
+607392,EXC,2005-12-27,38.480743408203125
+607393,EXC,2005-12-28,38.55206680297852
+607394,EXC,2005-12-29,38.04565048217773
+607395,EXC,2005-12-30,37.90299606323242
+607396,EXC,2006-01-03,38.9586296081543
+607397,EXC,2006-01-04,38.9586296081543
+607398,EXC,2006-01-05,38.794578552246094
+607399,EXC,2006-01-06,39.56490707397461
+607400,EXC,2006-01-09,39.46504974365234
+607401,EXC,2006-01-10,39.19400787353516
+607402,EXC,2006-01-11,38.98715972900391
+607403,EXC,2006-01-12,38.99429321289063
+607404,EXC,2006-01-13,39.8858757019043
+607405,EXC,2006-01-17,40.64194107055664
+607406,EXC,2006-01-18,41.06990051269531
+607407,EXC,2006-01-19,41.2268180847168
+607408,EXC,2006-01-20,41.36233901977539
+607409,EXC,2006-01-23,41.76176834106445
+607410,EXC,2006-01-24,41.98288345336914
+607411,EXC,2006-01-25,41.255348205566406
+607412,EXC,2006-01-26,40.84878540039063
+607413,EXC,2006-01-27,41.0912971496582
+607414,EXC,2006-01-30,40.45648956298828
+607415,EXC,2006-01-31,40.95577621459961
+607416,EXC,2006-02-01,40.81312561035156
+607417,EXC,2006-02-02,40.049930572509766
+607418,EXC,2006-02-03,39.92153930664063
+607419,EXC,2006-02-06,39.97860336303711
+607420,EXC,2006-02-07,39.52210998535156
+607421,EXC,2006-02-08,39.07988739013672
+607422,EXC,2006-02-09,39.59343719482422
+607423,EXC,2006-02-10,40.26390838623047
+607424,EXC,2006-02-13,39.65049743652344
+607425,EXC,2006-02-14,39.95006942749024
+607426,EXC,2006-02-15,39.95720291137695
+607427,EXC,2006-02-16,39.57204055786133
+607428,EXC,2006-02-17,39.90727615356445
+607429,EXC,2006-02-21,40.40656280517578
+607430,EXC,2006-02-22,40.72753143310547
+607431,EXC,2006-02-23,40.820255279541016
+607432,EXC,2006-02-24,40.73466491699219
+607433,EXC,2006-02-27,41.41226959228516
+607434,EXC,2006-02-28,40.73466491699219
+607435,EXC,2006-03-01,40.26390838623047
+607436,EXC,2006-03-02,40.31383514404297
+607437,EXC,2006-03-03,40.67047119140625
+607438,EXC,2006-03-06,39.26533508300781
+607439,EXC,2006-03-07,39.16547775268555
+607440,EXC,2006-03-08,39.31526565551758
+607441,EXC,2006-03-09,39.001426696777344
+607442,EXC,2006-03-10,39.57204055786133
+607443,EXC,2006-03-13,39.52924346923828
+607444,EXC,2006-03-14,40.08559036254883
+607445,EXC,2006-03-15,40.0
+607446,EXC,2006-03-16,40.20684814453125
+607447,EXC,2006-03-17,39.871612548828125
+607448,EXC,2006-03-20,39.55064010620117
+607449,EXC,2006-03-21,38.965763092041016
+607450,EXC,2006-03-22,39.47218322753906
+607451,EXC,2006-03-23,39.26533508300781
+607452,EXC,2006-03-24,39.07988739013672
+607453,EXC,2006-03-27,38.4950065612793
+607454,EXC,2006-03-28,38.26676177978516
+607455,EXC,2006-03-29,38.63766098022461
+607456,EXC,2006-03-30,37.93865966796875
+607457,EXC,2006-03-31,37.7318115234375
+607458,EXC,2006-04-03,37.6176872253418
+607459,EXC,2006-04-04,38.13837432861328
+607460,EXC,2006-04-05,38.716121673583984
+607461,EXC,2006-04-06,38.0313835144043
+607462,EXC,2006-04-07,37.05420684814453
+607463,EXC,2006-04-10,37.22539138793945
+607464,EXC,2006-04-11,36.76176834106445
+607465,EXC,2006-04-12,36.9186897277832
+607466,EXC,2006-04-13,36.89728927612305
+607467,EXC,2006-04-17,36.8544921875
+607468,EXC,2006-04-18,37.91012954711914
+607469,EXC,2006-04-19,37.8958625793457
+607470,EXC,2006-04-20,38.27389526367188
+607471,EXC,2006-04-21,38.10984420776367
+607472,EXC,2006-04-24,39.69329452514648
+607473,EXC,2006-04-25,39.07275390625
+607474,EXC,2006-04-26,38.09557723999024
+607475,EXC,2006-04-27,38.63052749633789
+607476,EXC,2006-04-28,38.51640319824219
+607477,EXC,2006-05-01,38.37375259399414
+607478,EXC,2006-05-02,39.15834426879883
+607479,EXC,2006-05-03,39.44365310668945
+607480,EXC,2006-05-04,39.82881546020508
+607481,EXC,2006-05-05,40.39229583740234
+607482,EXC,2006-05-08,39.7004280090332
+607483,EXC,2006-05-09,39.51498031616211
+607484,EXC,2006-05-10,39.457916259765625
+607485,EXC,2006-05-11,39.07275390625
+607486,EXC,2006-05-12,39.208274841308594
+607487,EXC,2006-05-15,39.75035858154297
+607488,EXC,2006-05-16,39.60057067871094
+607489,EXC,2006-05-17,38.7731819152832
+607490,EXC,2006-05-18,39.17974472045898
+607491,EXC,2006-05-19,39.49357986450195
+607492,EXC,2006-05-22,39.47931671142578
+607493,EXC,2006-05-23,39.00856018066406
+607494,EXC,2006-05-24,39.10841751098633
+607495,EXC,2006-05-25,39.12981414794922
+607496,EXC,2006-05-26,39.97860336303711
+607497,EXC,2006-05-30,39.39372253417969
+607498,EXC,2006-05-31,40.37803268432617
+607499,EXC,2006-06-01,41.262481689453125
+607500,EXC,2006-06-02,41.54779052734375
+607501,EXC,2006-06-05,41.11982727050781
+607502,EXC,2006-06-06,40.86305236816406
+607503,EXC,2006-06-07,40.62054061889648
+607504,EXC,2006-06-08,40.72753143310547
+607505,EXC,2006-06-09,41.24108505249024
+607506,EXC,2006-06-12,41.76890182495117
+607507,EXC,2006-06-13,41.59058380126953
+607508,EXC,2006-06-14,40.82738876342773
+607509,EXC,2006-06-15,41.35520553588867
+607510,EXC,2006-06-16,41.283878326416016
+607511,EXC,2006-06-19,40.43509292602539
+607512,EXC,2006-06-20,40.6276741027832
+607513,EXC,2006-06-21,40.463623046875
+607514,EXC,2006-06-22,40.534950256347656
+607515,EXC,2006-06-23,40.60627746582031
+607516,EXC,2006-06-26,40.65620422363281
+607517,EXC,2006-06-27,40.335235595703125
+607518,EXC,2006-06-28,40.30670547485352
+607519,EXC,2006-06-29,40.25677490234375
+607520,EXC,2006-06-30,40.534950256347656
+607521,EXC,2006-07-03,41.31954574584961
+607522,EXC,2006-07-05,41.04850387573242
+607523,EXC,2006-07-06,40.64907455444336
+607524,EXC,2006-07-07,40.63480758666992
+607525,EXC,2006-07-10,41.03423690795898
+607526,EXC,2006-07-11,41.469329833984375
+607527,EXC,2006-07-12,41.15549087524414
+607528,EXC,2006-07-13,41.15549087524414
+607529,EXC,2006-07-14,41.14835739135742
+607530,EXC,2006-07-17,41.497859954833984
+607531,EXC,2006-07-18,41.51212692260742
+607532,EXC,2006-07-19,41.79743194580078
+607533,EXC,2006-07-20,41.925819396972656
+607534,EXC,2006-07-21,41.97574996948242
+607535,EXC,2006-07-24,42.4821662902832
+607536,EXC,2006-07-25,42.5677604675293
+607537,EXC,2006-07-26,42.48929977416992
+607538,EXC,2006-07-27,41.497859954833984
+607539,EXC,2006-07-28,41.619117736816406
+607540,EXC,2006-07-31,41.29814529418945
+607541,EXC,2006-08-01,42.02567672729492
+607542,EXC,2006-08-02,41.940086364746094
+607543,EXC,2006-08-03,41.81882858276367
+607544,EXC,2006-08-04,41.89015579223633
+607545,EXC,2006-08-07,41.38373947143555
+607546,EXC,2006-08-08,41.56205368041992
+607547,EXC,2006-08-09,41.5263900756836
+607548,EXC,2006-08-10,41.497859954833984
+607549,EXC,2006-08-11,41.30527877807617
+607550,EXC,2006-08-14,42.01141357421875
+607551,EXC,2006-08-15,42.425106048583984
+607552,EXC,2006-08-16,42.07560729980469
+607553,EXC,2006-08-17,41.925819396972656
+607554,EXC,2006-08-18,42.68901443481445
+607555,EXC,2006-08-21,42.78173828125
+607556,EXC,2006-08-22,43.34522247314453
+607557,EXC,2006-08-23,43.26676177978516
+607558,EXC,2006-08-24,43.15977096557617
+607559,EXC,2006-08-25,42.72467803955078
+607560,EXC,2006-08-28,43.3594856262207
+607561,EXC,2006-08-29,43.009986877441406
+607562,EXC,2006-08-30,42.88159942626953
+607563,EXC,2006-08-31,43.4950065612793
+607564,EXC,2006-09-01,43.18117141723633
+607565,EXC,2006-09-05,42.53209686279297
+607566,EXC,2006-09-06,42.4322395324707
+607567,EXC,2006-09-07,42.43937301635742
+607568,EXC,2006-09-08,42.34664916992188
+607569,EXC,2006-09-11,41.9686164855957
+607570,EXC,2006-09-12,41.51212692260742
+607571,EXC,2006-09-13,41.56205368041992
+607572,EXC,2006-09-14,41.20542144775391
+607573,EXC,2006-09-15,42.23252487182617
+607574,EXC,2006-09-18,41.89015579223633
+607575,EXC,2006-09-19,42.22539138793945
+607576,EXC,2006-09-20,42.41797256469727
+607577,EXC,2006-09-21,42.146934509277344
+607578,EXC,2006-09-22,42.46076965332031
+607579,EXC,2006-09-25,43.23109817504883
+607580,EXC,2006-09-26,43.40228271484375
+607581,EXC,2006-09-27,44.00856018066406
+607582,EXC,2006-09-28,43.72325134277344
+607583,EXC,2006-09-29,43.18117141723633
+607584,EXC,2006-10-02,43.18830108642578
+607585,EXC,2006-10-03,43.1954345703125
+607586,EXC,2006-10-04,43.509273529052734
+607587,EXC,2006-10-05,43.295291900634766
+607588,EXC,2006-10-06,43.13124084472656
+607589,EXC,2006-10-09,43.074180603027344
+607590,EXC,2006-10-10,43.36661911010742
+607591,EXC,2006-10-11,43.1954345703125
+607592,EXC,2006-10-12,43.09557723999024
+607593,EXC,2006-10-13,43.25249481201172
+607594,EXC,2006-10-16,43.22396469116211
+607595,EXC,2006-10-17,43.509273529052734
+607596,EXC,2006-10-18,43.97289657592773
+607597,EXC,2006-10-19,44.25820159912109
+607598,EXC,2006-10-20,44.44365310668945
+607599,EXC,2006-10-23,44.55777359008789
+607600,EXC,2006-10-24,44.407989501953125
+607601,EXC,2006-10-25,44.95006942749024
+607602,EXC,2006-10-26,45.26390838623047
+607603,EXC,2006-10-27,44.50784683227539
+607604,EXC,2006-10-30,44.2867317199707
+607605,EXC,2006-10-31,44.208274841308594
+607606,EXC,2006-11-01,44.44365310668945
+607607,EXC,2006-11-02,44.144081115722656
+607608,EXC,2006-11-03,43.473609924316406
+607609,EXC,2006-11-06,43.281028747558594
+607610,EXC,2006-11-07,42.53209686279297
+607611,EXC,2006-11-08,42.51070022583008
+607612,EXC,2006-11-09,42.55349349975586
+607613,EXC,2006-11-10,42.831668853759766
+607614,EXC,2006-11-13,42.00428009033203
+607615,EXC,2006-11-14,42.21112823486328
+607616,EXC,2006-11-15,41.89728927612305
+607617,EXC,2006-11-16,41.726104736328125
+607618,EXC,2006-11-17,41.79029846191406
+607619,EXC,2006-11-20,41.29814529418945
+607620,EXC,2006-11-21,41.88302230834961
+607621,EXC,2006-11-22,42.27532196044922
+607622,EXC,2006-11-24,42.546363830566406
+607623,EXC,2006-11-27,42.31098556518555
+607624,EXC,2006-11-28,42.631954193115234
+607625,EXC,2006-11-29,43.20970153808594
+607626,EXC,2006-11-30,43.316688537597656
+607627,EXC,2006-12-01,43.78744888305664
+607628,EXC,2006-12-04,44.151214599609375
+607629,EXC,2006-12-05,44.52924346923828
+607630,EXC,2006-12-06,44.25820159912109
+607631,EXC,2006-12-07,44.11554718017578
+607632,EXC,2006-12-08,43.83024215698242
+607633,EXC,2006-12-11,44.05135345458984
+607634,EXC,2006-12-12,44.17974472045898
+607635,EXC,2006-12-13,44.30099868774414
+607636,EXC,2006-12-14,44.52210998535156
+607637,EXC,2006-12-15,44.65049743652344
+607638,EXC,2006-12-18,44.04422378540039
+607639,EXC,2006-12-19,44.10128402709961
+607640,EXC,2006-12-20,44.10841751098633
+607641,EXC,2006-12-21,44.01569366455078
+607642,EXC,2006-12-22,43.81597518920898
+607643,EXC,2006-12-26,44.08702087402344
+607644,EXC,2006-12-27,44.24393844604492
+607645,EXC,2006-12-28,44.05848693847656
+607646,EXC,2006-12-29,44.144081115722656
+607647,EXC,2007-01-03,44.52924346923828
+607648,EXC,2007-01-04,44.13694763183594
+607649,EXC,2007-01-05,43.074180603027344
+607650,EXC,2007-01-08,42.96718978881836
+607651,EXC,2007-01-09,42.96718978881836
+607652,EXC,2007-01-10,43.34522247314453
+607653,EXC,2007-01-11,43.1954345703125
+607654,EXC,2007-01-12,42.546363830566406
+607655,EXC,2007-01-16,42.574893951416016
+607656,EXC,2007-01-17,42.68901443481445
+607657,EXC,2007-01-18,42.76034164428711
+607658,EXC,2007-01-19,42.9814567565918
+607659,EXC,2007-01-22,42.76747512817383
+607660,EXC,2007-01-23,42.96005630493164
+607661,EXC,2007-01-24,42.8459358215332
+607662,EXC,2007-01-25,42.11840057373047
+607663,EXC,2007-01-26,42.21112823486328
+607664,EXC,2007-01-29,42.35377883911133
+607665,EXC,2007-01-30,42.30385208129883
+607666,EXC,2007-01-31,42.78887176513672
+607667,EXC,2007-02-01,43.530670166015625
+607668,EXC,2007-02-02,43.33095550537109
+607669,EXC,2007-02-05,44.30099868774414
+607670,EXC,2007-02-06,45.19258117675781
+607671,EXC,2007-02-07,45.1141242980957
+607672,EXC,2007-02-08,45.2995719909668
+607673,EXC,2007-02-09,45.69186782836914
+607674,EXC,2007-02-12,45.44222640991211
+607675,EXC,2007-02-13,45.23537826538086
+607676,EXC,2007-02-14,45.49215316772461
+607677,EXC,2007-02-15,44.80741882324219
+607678,EXC,2007-02-16,45.071327209472656
+607679,EXC,2007-02-20,45.39229583740234
+607680,EXC,2007-02-21,45.2995719909668
+607681,EXC,2007-02-22,45.81312561035156
+607682,EXC,2007-02-23,47.73894500732422
+607683,EXC,2007-02-26,49.486446380615234
+607684,EXC,2007-02-27,47.06847381591797
+607685,EXC,2007-02-28,47.02567672729492
+607686,EXC,2007-03-01,47.082740783691406
+607687,EXC,2007-03-02,45.80599212646485
+607688,EXC,2007-03-05,45.49928665161133
+607689,EXC,2007-03-06,46.2268180847168
+607690,EXC,2007-03-07,45.977176666259766
+607691,EXC,2007-03-08,46.005706787109375
+607692,EXC,2007-03-09,45.998573303222656
+607693,EXC,2007-03-12,47.16119766235352
+607694,EXC,2007-03-13,46.32667541503906
+607695,EXC,2007-03-14,46.6904411315918
+607696,EXC,2007-03-15,47.28958511352539
+607697,EXC,2007-03-16,46.9186897277832
+607698,EXC,2007-03-19,47.582027435302734
+607699,EXC,2007-03-20,48.530670166015625
+607700,EXC,2007-03-21,49.24393844604492
+607701,EXC,2007-03-22,48.316688537597656
+607702,EXC,2007-03-23,48.30242538452149
+607703,EXC,2007-03-26,48.609130859375
+607704,EXC,2007-03-27,48.37375259399414
+607705,EXC,2007-03-28,49.32239532470703
+607706,EXC,2007-03-29,49.2867317199707
+607707,EXC,2007-03-30,49.00856018066406
+607708,EXC,2007-04-02,50.21398162841797
+607709,EXC,2007-04-03,50.87018585205078
+607710,EXC,2007-04-04,50.67047119140625
+607711,EXC,2007-04-05,51.14122772216797
+607712,EXC,2007-04-09,51.41226959228516
+607713,EXC,2007-04-10,51.5263900756836
+607714,EXC,2007-04-11,51.41226959228516
+607715,EXC,2007-04-12,50.73466491699219
+607716,EXC,2007-04-13,50.58488082885742
+607717,EXC,2007-04-16,51.07703399658203
+607718,EXC,2007-04-17,51.98288345336914
+607719,EXC,2007-04-18,52.41084289550781
+607720,EXC,2007-04-19,51.83309555053711
+607721,EXC,2007-04-20,52.2681884765625
+607722,EXC,2007-04-23,52.831668853759766
+607723,EXC,2007-04-24,53.48787307739258
+607724,EXC,2007-04-25,53.95149612426758
+607725,EXC,2007-04-26,54.52924346923828
+607726,EXC,2007-04-27,54.3723258972168
+607727,EXC,2007-04-30,53.78744888305664
+607728,EXC,2007-05-01,54.52924346923828
+607729,EXC,2007-05-02,54.97860336303711
+607730,EXC,2007-05-03,54.8359489440918
+607731,EXC,2007-05-04,54.56490707397461
+607732,EXC,2007-05-07,55.87018585205078
+607733,EXC,2007-05-08,55.14265441894531
+607734,EXC,2007-05-09,55.31383514404297
+607735,EXC,2007-05-10,54.44365310668945
+607736,EXC,2007-05-11,54.5863037109375
+607737,EXC,2007-05-14,54.51498031616211
+607738,EXC,2007-05-15,54.8858757019043
+607739,EXC,2007-05-16,55.42082595825195
+607740,EXC,2007-05-17,54.864479064941406
+607741,EXC,2007-05-18,55.95577621459961
+607742,EXC,2007-05-21,55.32096862792969
+607743,EXC,2007-05-22,55.17831802368164
+607744,EXC,2007-05-23,54.7004280090332
+607745,EXC,2007-05-24,52.603424072265625
+607746,EXC,2007-05-25,52.24679183959961
+607747,EXC,2007-05-29,52.53209686279297
+607748,EXC,2007-05-30,54.22967147827149
+607749,EXC,2007-05-31,55.63480758666992
+607750,EXC,2007-06-01,54.643367767333984
+607751,EXC,2007-06-04,53.84450912475586
+607752,EXC,2007-06-05,52.97432327270508
+607753,EXC,2007-06-06,51.78316879272461
+607754,EXC,2007-06-07,49.871612548828125
+607755,EXC,2007-06-08,50.39942932128906
+607756,EXC,2007-06-11,51.469329833984375
+607757,EXC,2007-06-12,50.39229583740234
+607758,EXC,2007-06-13,51.42653274536133
+607759,EXC,2007-06-14,51.9186897277832
+607760,EXC,2007-06-15,53.12410736083984
+607761,EXC,2007-06-18,52.653350830078125
+607762,EXC,2007-06-19,52.72467803955078
+607763,EXC,2007-06-20,50.8773193359375
+607764,EXC,2007-06-21,51.283878326416016
+607765,EXC,2007-06-22,49.95006942749024
+607766,EXC,2007-06-25,50.82738876342773
+607767,EXC,2007-06-26,50.78459167480469
+607768,EXC,2007-06-27,51.6405143737793
+607769,EXC,2007-06-28,51.42653274536133
+607770,EXC,2007-06-29,51.78316879272461
+607771,EXC,2007-07-02,54.44365310668945
+607772,EXC,2007-07-03,54.2867317199707
+607773,EXC,2007-07-05,54.614837646484375
+607774,EXC,2007-07-06,54.50071334838867
+607775,EXC,2007-07-09,54.38659286499024
+607776,EXC,2007-07-10,53.17403793334961
+607777,EXC,2007-07-11,53.45220947265625
+607778,EXC,2007-07-12,54.67903137207031
+607779,EXC,2007-07-13,55.748931884765625
+607780,EXC,2007-07-16,54.95006942749024
+607781,EXC,2007-07-17,55.39229583740234
+607782,EXC,2007-07-18,56.07703399658203
+607783,EXC,2007-07-19,58.523536682128906
+607784,EXC,2007-07-20,56.26961517333984
+607785,EXC,2007-07-23,57.32524871826172
+607786,EXC,2007-07-24,54.16547775268555
+607787,EXC,2007-07-25,53.09557723999024
+607788,EXC,2007-07-26,50.570613861083984
+607789,EXC,2007-07-27,49.65763092041016
+607790,EXC,2007-07-30,49.5863037109375
+607791,EXC,2007-07-31,50.03566360473633
+607792,EXC,2007-08-01,52.853065490722656
+607793,EXC,2007-08-02,53.40228271484375
+607794,EXC,2007-08-03,50.70613479614258
+607795,EXC,2007-08-06,52.97432327270508
+607796,EXC,2007-08-07,53.18117141723633
+607797,EXC,2007-08-08,54.49357986450195
+607798,EXC,2007-08-09,53.67332458496094
+607799,EXC,2007-08-10,51.96148300170898
+607800,EXC,2007-08-13,51.925819396972656
+607801,EXC,2007-08-14,50.49215316772461
+607802,EXC,2007-08-15,49.30099868774414
+607803,EXC,2007-08-16,48.05278015136719
+607804,EXC,2007-08-17,50.87018585205078
+607805,EXC,2007-08-20,50.92011260986328
+607806,EXC,2007-08-21,50.94151306152344
+607807,EXC,2007-08-22,51.84022903442383
+607808,EXC,2007-08-23,51.66191101074219
+607809,EXC,2007-08-24,52.16833114624024
+607810,EXC,2007-08-27,50.02853012084961
+607811,EXC,2007-08-28,49.33666229248047
+607812,EXC,2007-08-29,50.777462005615234
+607813,EXC,2007-08-30,50.00713348388672
+607814,EXC,2007-08-31,50.40656280517578
+607815,EXC,2007-09-04,52.4322395324707
+607816,EXC,2007-09-05,52.09700393676758
+607817,EXC,2007-09-06,53.23823165893555
+607818,EXC,2007-09-07,52.25392150878906
+607819,EXC,2007-09-10,52.34664916992188
+607820,EXC,2007-09-11,53.45220947265625
+607821,EXC,2007-09-12,53.316688537597656
+607822,EXC,2007-09-13,54.21540832519531
+607823,EXC,2007-09-14,54.54351043701172
+607824,EXC,2007-09-17,53.33095550537109
+607825,EXC,2007-09-18,54.714691162109375
+607826,EXC,2007-09-19,55.89158248901367
+607827,EXC,2007-09-20,55.12125396728516
+607828,EXC,2007-09-21,55.45648956298828
+607829,EXC,2007-09-24,55.75606155395508
+607830,EXC,2007-09-25,55.55634689331055
+607831,EXC,2007-09-26,55.82738876342773
+607832,EXC,2007-09-27,54.893009185791016
+607833,EXC,2007-09-28,53.75178146362305
+607834,EXC,2007-10-01,54.05848693847656
+607835,EXC,2007-10-02,54.30099868774414
+607836,EXC,2007-10-03,53.7731819152832
+607837,EXC,2007-10-04,54.251068115234375
+607838,EXC,2007-10-05,54.63623428344727
+607839,EXC,2007-10-08,54.82168197631836
+607840,EXC,2007-10-09,55.77032852172852
+607841,EXC,2007-10-10,55.14978790283203
+607842,EXC,2007-10-11,56.16975784301758
+607843,EXC,2007-10-12,56.47646331787109
+607844,EXC,2007-10-15,55.855918884277344
+607845,EXC,2007-10-16,55.63480758666992
+607846,EXC,2007-10-17,55.099857330322266
+607847,EXC,2007-10-18,54.92153930664063
+607848,EXC,2007-10-19,53.59486389160156
+607849,EXC,2007-10-22,54.05135345458984
+607850,EXC,2007-10-23,54.35092544555664
+607851,EXC,2007-10-24,54.52210998535156
+607852,EXC,2007-10-25,55.798858642578125
+607853,EXC,2007-10-26,57.21826171875
+607854,EXC,2007-10-29,57.681884765625
+607855,EXC,2007-10-30,57.74607849121094
+607856,EXC,2007-10-31,59.04422378540039
+607857,EXC,2007-11-01,57.90299606323242
+607858,EXC,2007-11-02,58.323822021484375
+607859,EXC,2007-11-05,59.85734558105469
+607860,EXC,2007-11-06,59.82881546020508
+607861,EXC,2007-11-07,58.245365142822266
+607862,EXC,2007-11-08,59.457916259765625
+607863,EXC,2007-11-09,58.7446517944336
+607864,EXC,2007-11-12,56.45506286621094
+607865,EXC,2007-11-13,56.51212692260742
+607866,EXC,2007-11-14,56.6405143737793
+607867,EXC,2007-11-15,56.54779052734375
+607868,EXC,2007-11-16,56.9186897277832
+607869,EXC,2007-11-19,56.932952880859375
+607870,EXC,2007-11-20,57.88872909545898
+607871,EXC,2007-11-21,57.27532196044922
+607872,EXC,2007-11-23,57.5178337097168
+607873,EXC,2007-11-26,57.146934509277344
+607874,EXC,2007-11-27,57.81027221679688
+607875,EXC,2007-11-28,58.70185470581055
+607876,EXC,2007-11-29,58.33095550537109
+607877,EXC,2007-11-30,57.82453536987305
+607878,EXC,2007-12-03,58.794578552246094
+607879,EXC,2007-12-04,59.97146987915039
+607880,EXC,2007-12-05,61.43366622924805
+607881,EXC,2007-12-06,61.08416366577149
+607882,EXC,2007-12-07,60.81312561035156
+607883,EXC,2007-12-10,61.469329833984375
+607884,EXC,2007-12-11,59.56490707397461
+607885,EXC,2007-12-12,58.85164260864258
+607886,EXC,2007-12-13,60.70613479614258
+607887,EXC,2007-12-14,59.864479064941406
+607888,EXC,2007-12-17,59.08702087402344
+607889,EXC,2007-12-18,61.01996994018555
+607890,EXC,2007-12-19,59.55777359008789
+607891,EXC,2007-12-20,58.794578552246094
+607892,EXC,2007-12-21,58.67332458496094
+607893,EXC,2007-12-24,58.530670166015625
+607894,EXC,2007-12-26,58.38801574707031
+607895,EXC,2007-12-27,58.05991363525391
+607896,EXC,2007-12-28,59.02995681762695
+607897,EXC,2007-12-31,58.23109817504883
+607898,EXC,2008-01-02,57.189727783203125
+607899,EXC,2008-01-03,57.831668853759766
+607900,EXC,2008-01-04,58.509273529052734
+607901,EXC,2008-01-07,59.78601837158203
+607902,EXC,2008-01-08,60.72039794921875
+607903,EXC,2008-01-09,61.71184158325195
+607904,EXC,2008-01-10,60.7631950378418
+607905,EXC,2008-01-11,59.97146987915039
+607906,EXC,2008-01-14,60.52781677246094
+607907,EXC,2008-01-15,60.34950256347656
+607908,EXC,2008-01-16,57.98858642578125
+607909,EXC,2008-01-17,55.328102111816406
+607910,EXC,2008-01-18,54.10841751098633
+607911,EXC,2008-01-22,52.16119766235352
+607912,EXC,2008-01-23,55.81312561035156
+607913,EXC,2008-01-24,53.530670166015625
+607914,EXC,2008-01-25,52.13980102539063
+607915,EXC,2008-01-28,52.27532196044922
+607916,EXC,2008-01-29,52.23252487182617
+607917,EXC,2008-01-30,52.09700393676758
+607918,EXC,2008-01-31,54.27960205078125
+607919,EXC,2008-02-01,55.22111129760742
+607920,EXC,2008-02-04,56.31241226196289
+607921,EXC,2008-02-05,53.87303924560547
+607922,EXC,2008-02-06,54.11554718017578
+607923,EXC,2008-02-07,54.18687438964844
+607924,EXC,2008-02-08,54.11554718017578
+607925,EXC,2008-02-11,56.062767028808594
+607926,EXC,2008-02-12,56.78316879272461
+607927,EXC,2008-02-13,56.16262435913086
+607928,EXC,2008-02-14,55.73466491699219
+607929,EXC,2008-02-15,56.09843063354492
+607930,EXC,2008-02-19,55.99143981933594
+607931,EXC,2008-02-20,55.89158248901367
+607932,EXC,2008-02-21,55.14978790283203
+607933,EXC,2008-02-22,56.11982727050781
+607934,EXC,2008-02-25,55.82738876342773
+607935,EXC,2008-02-26,56.676177978515625
+607936,EXC,2008-02-27,55.570613861083984
+607937,EXC,2008-02-28,55.20684814453125
+607938,EXC,2008-02-29,53.38801574707031
+607939,EXC,2008-03-03,55.31383514404297
+607940,EXC,2008-03-04,56.669044494628906
+607941,EXC,2008-03-05,56.66191101074219
+607942,EXC,2008-03-06,55.62054061889648
+607943,EXC,2008-03-07,55.6276741027832
+607944,EXC,2008-03-10,55.078460693359375
+607945,EXC,2008-03-11,57.62482070922852
+607946,EXC,2008-03-12,56.66191101074219
+607947,EXC,2008-03-13,57.53209686279297
+607948,EXC,2008-03-14,56.88302230834961
+607949,EXC,2008-03-17,56.62624740600586
+607950,EXC,2008-03-18,57.853065490722656
+607951,EXC,2008-03-19,56.41939926147461
+607952,EXC,2008-03-20,57.34664916992188
+607953,EXC,2008-03-24,57.01141357421875
+607954,EXC,2008-03-25,56.33380889892578
+607955,EXC,2008-03-26,56.76176834106445
+607956,EXC,2008-03-27,57.68901443481445
+607957,EXC,2008-03-28,56.89015579223633
+607958,EXC,2008-03-31,57.96718978881836
+607959,EXC,2008-04-01,59.19400787353516
+607960,EXC,2008-04-02,59.69329452514648
+607961,EXC,2008-04-03,59.29386520385742
+607962,EXC,2008-04-04,59.32239532470703
+607963,EXC,2008-04-07,58.794578552246094
+607964,EXC,2008-04-08,58.64479446411133
+607965,EXC,2008-04-09,58.88730239868164
+607966,EXC,2008-04-10,59.07988739013672
+607967,EXC,2008-04-11,58.8231086730957
+607968,EXC,2008-04-14,59.52210998535156
+607969,EXC,2008-04-15,60.23537826538086
+607970,EXC,2008-04-16,61.5049934387207
+607971,EXC,2008-04-17,62.12553405761719
+607972,EXC,2008-04-18,62.111270904541016
+607973,EXC,2008-04-21,61.56918716430664
+607974,EXC,2008-04-22,61.11269760131836
+607975,EXC,2008-04-23,61.47646331787109
+607976,EXC,2008-04-24,60.99143981933594
+607977,EXC,2008-04-25,61.619117736816406
+607978,EXC,2008-04-28,60.748931884765625
+607979,EXC,2008-04-29,60.14978790283203
+607980,EXC,2008-04-30,60.97004318237305
+607981,EXC,2008-05-01,61.990013122558594
+607982,EXC,2008-05-02,61.38373947143555
+607983,EXC,2008-05-05,60.54921340942383
+607984,EXC,2008-05-06,61.38373947143555
+607985,EXC,2008-05-07,59.96433639526367
+607986,EXC,2008-05-08,59.72895812988281
+607987,EXC,2008-05-09,59.15834426879883
+607988,EXC,2008-05-12,60.09272384643555
+607989,EXC,2008-05-13,59.51498031616211
+607990,EXC,2008-05-14,60.20684814453125
+607991,EXC,2008-05-15,60.10699081420898
+607992,EXC,2008-05-16,60.67047119140625
+607993,EXC,2008-05-19,61.469329833984375
+607994,EXC,2008-05-20,63.06704711914063
+607995,EXC,2008-05-21,63.95149612426758
+607996,EXC,2008-05-22,64.25106811523438
+607997,EXC,2008-05-23,63.00285339355469
+607998,EXC,2008-05-27,64.47218322753906
+607999,EXC,2008-05-28,63.352352142333984
+608000,EXC,2008-05-29,63.758914947509766
+608001,EXC,2008-05-30,62.76747512817383
+608002,EXC,2008-06-02,62.25392150878906
+608003,EXC,2008-06-03,61.91155624389648
+608004,EXC,2008-06-04,62.44650650024414
+608005,EXC,2008-06-05,63.97289657592773
+608006,EXC,2008-06-06,62.34664916992188
+608007,EXC,2008-06-09,63.18830108642578
+608008,EXC,2008-06-10,63.36661911010742
+608009,EXC,2008-06-11,62.46076965332031
+608010,EXC,2008-06-12,62.55349349975586
+608011,EXC,2008-06-13,64.01569366455078
+608012,EXC,2008-06-16,63.56633377075195
+608013,EXC,2008-06-17,63.64479446411133
+608014,EXC,2008-06-18,64.26533508300781
+608015,EXC,2008-06-19,64.51497650146484
+608016,EXC,2008-06-20,63.88730239868164
+608017,EXC,2008-06-23,64.85021209716797
+608018,EXC,2008-06-24,64.85021209716797
+608019,EXC,2008-06-25,64.3081283569336
+608020,EXC,2008-06-26,62.36091232299805
+608021,EXC,2008-06-27,62.05420684814453
+608022,EXC,2008-06-30,64.16548156738281
+608023,EXC,2008-07-01,64.44364929199219
+608024,EXC,2008-07-02,64.57917022705078
+608025,EXC,2008-07-03,64.52210998535156
+608026,EXC,2008-07-07,64.12981414794922
+608027,EXC,2008-07-08,63.509273529052734
+608028,EXC,2008-07-09,64.09415435791016
+608029,EXC,2008-07-10,65.36376953125
+608030,EXC,2008-07-11,64.5863037109375
+608031,EXC,2008-07-14,63.04565048217773
+608032,EXC,2008-07-15,62.33238220214844
+608033,EXC,2008-07-16,60.534950256347656
+608034,EXC,2008-07-17,58.63052749633789
+608035,EXC,2008-07-18,59.50071334838867
+608036,EXC,2008-07-21,60.748931884765625
+608037,EXC,2008-07-22,60.328102111816406
+608038,EXC,2008-07-23,58.22396469116211
+608039,EXC,2008-07-24,57.93865966796875
+608040,EXC,2008-07-25,57.53923034667969
+608041,EXC,2008-07-28,56.669044494628906
+608042,EXC,2008-07-29,56.9686164855957
+608043,EXC,2008-07-30,57.11840057373047
+608044,EXC,2008-07-31,56.07703399658203
+608045,EXC,2008-08-01,53.80884552001953
+608046,EXC,2008-08-04,52.389442443847656
+608047,EXC,2008-08-05,53.18117141723633
+608048,EXC,2008-08-06,53.41654968261719
+608049,EXC,2008-08-07,53.559200286865234
+608050,EXC,2008-08-08,53.13124084472656
+608051,EXC,2008-08-11,52.71041488647461
+608052,EXC,2008-08-12,52.8459358215332
+608053,EXC,2008-08-13,53.40941619873047
+608054,EXC,2008-08-14,52.5677604675293
+608055,EXC,2008-08-15,52.34664916992188
+608056,EXC,2008-08-18,52.34664916992188
+608057,EXC,2008-08-19,52.58915710449219
+608058,EXC,2008-08-20,52.97432327270508
+608059,EXC,2008-08-21,54.814552307128906
+608060,EXC,2008-08-22,54.13694763183594
+608061,EXC,2008-08-25,53.39514923095703
+608062,EXC,2008-08-26,54.25820159912109
+608063,EXC,2008-08-27,55.17831802368164
+608064,EXC,2008-08-28,55.02139663696289
+608065,EXC,2008-08-29,54.17974472045898
+608066,EXC,2008-09-02,52.83880233764648
+608067,EXC,2008-09-03,51.291011810302734
+608068,EXC,2008-09-04,50.37089920043945
+608069,EXC,2008-09-05,46.3409423828125
+608070,EXC,2008-09-08,47.396575927734375
+608071,EXC,2008-09-09,44.60057067871094
+608072,EXC,2008-09-10,45.81312561035156
+608073,EXC,2008-09-11,47.631954193115234
+608074,EXC,2008-09-12,48.78031539916992
+608075,EXC,2008-09-15,47.50356674194336
+608076,EXC,2008-09-16,46.79743194580078
+608077,EXC,2008-09-17,44.24393844604492
+608078,EXC,2008-09-18,45.613407135009766
+608079,EXC,2008-09-19,48.45934295654297
+608080,EXC,2008-09-22,48.72325134277344
+608081,EXC,2008-09-23,47.87446594238281
+608082,EXC,2008-09-24,47.4322395324707
+608083,EXC,2008-09-25,48.78031539916992
+608084,EXC,2008-09-26,47.90299606323242
+608085,EXC,2008-09-29,43.62339401245117
+608086,EXC,2008-09-30,44.66476440429688
+608087,EXC,2008-10-01,44.614837646484375
+608088,EXC,2008-10-02,42.47503662109375
+608089,EXC,2008-10-03,42.93152618408203
+608090,EXC,2008-10-06,40.22824478149414
+608091,EXC,2008-10-07,38.15977096557617
+608092,EXC,2008-10-08,36.56918716430664
+608093,EXC,2008-10-09,34.35805892944336
+608094,EXC,2008-10-10,33.794578552246094
+608095,EXC,2008-10-13,39.607704162597656
+608096,EXC,2008-10-14,39.67903137207031
+608097,EXC,2008-10-15,35.791725158691406
+608098,EXC,2008-10-16,37.00428009033203
+608099,EXC,2008-10-17,38.87303924560547
+608100,EXC,2008-10-20,38.937232971191406
+608101,EXC,2008-10-21,38.06704711914063
+608102,EXC,2008-10-22,35.88445281982422
+608103,EXC,2008-10-23,35.5777473449707
+608104,EXC,2008-10-24,34.62910079956055
+608105,EXC,2008-10-27,33.61626052856445
+608106,EXC,2008-10-28,38.944366455078125
+608107,EXC,2008-10-29,36.990013122558594
+608108,EXC,2008-10-30,38.95149612426758
+608109,EXC,2008-10-31,38.68758773803711
+608110,EXC,2008-11-03,37.83880233764648
+608111,EXC,2008-11-04,40.92011260986328
+608112,EXC,2008-11-05,38.39514923095703
+608113,EXC,2008-11-06,36.0912971496582
+608114,EXC,2008-11-07,38.38801574707031
+608115,EXC,2008-11-10,36.012840270996094
+608116,EXC,2008-11-11,37.43937301635742
+608117,EXC,2008-11-12,36.06990051269531
+608118,EXC,2008-11-13,39.643367767333984
+608119,EXC,2008-11-14,36.06990051269531
+608120,EXC,2008-11-17,36.41939926147461
+608121,EXC,2008-11-18,36.462196350097656
+608122,EXC,2008-11-19,35.1141242980957
+608123,EXC,2008-11-20,32.09700393676758
+608124,EXC,2008-11-21,35.66333770751953
+608125,EXC,2008-11-24,37.88159942626953
+608126,EXC,2008-11-25,38.43081283569336
+608127,EXC,2008-11-26,39.251068115234375
+608128,EXC,2008-11-28,40.09272384643555
+608129,EXC,2008-12-01,36.56918716430664
+608130,EXC,2008-12-02,37.95292282104492
+608131,EXC,2008-12-03,39.30813217163086
+608132,EXC,2008-12-04,36.78316879272461
+608133,EXC,2008-12-05,37.82453536987305
+608134,EXC,2008-12-08,39.22967147827149
+608135,EXC,2008-12-09,37.8459358215332
+608136,EXC,2008-12-10,39.814552307128906
+608137,EXC,2008-12-11,38.90156936645508
+608138,EXC,2008-12-12,39.02282333374024
+608139,EXC,2008-12-15,38.18830108642578
+608140,EXC,2008-12-16,39.74322509765625
+608141,EXC,2008-12-17,37.87446594238281
+608142,EXC,2008-12-18,37.50356674194336
+608143,EXC,2008-12-19,37.596290588378906
+608144,EXC,2008-12-22,36.669044494628906
+608145,EXC,2008-12-23,36.82596206665039
+608146,EXC,2008-12-24,37.43937301635742
+608147,EXC,2008-12-26,37.582027435302734
+608148,EXC,2008-12-29,37.49643325805664
+608149,EXC,2008-12-30,38.83737564086914
+608150,EXC,2008-12-31,39.66476440429688
+608151,EXC,2009-01-02,40.777462005615234
+608152,EXC,2009-01-05,40.89871597290039
+608153,EXC,2009-01-06,40.95577621459961
+608154,EXC,2009-01-07,39.38659286499024
+608155,EXC,2009-01-08,39.47931671142578
+608156,EXC,2009-01-09,38.63766098022461
+608157,EXC,2009-01-12,38.944366455078125
+608158,EXC,2009-01-13,37.9814567565918
+608159,EXC,2009-01-14,37.62482070922852
+608160,EXC,2009-01-15,37.831668853759766
+608161,EXC,2009-01-16,39.08702087402344
+608162,EXC,2009-01-20,37.55349349975586
+608163,EXC,2009-01-21,37.91012954711914
+608164,EXC,2009-01-22,38.43081283569336
+608165,EXC,2009-01-23,38.98003005981445
+608166,EXC,2009-01-26,40.30670547485352
+608167,EXC,2009-01-27,39.54351043701172
+608168,EXC,2009-01-28,40.82738876342773
+608169,EXC,2009-01-29,40.21398162841797
+608170,EXC,2009-01-30,38.67332458496094
+608171,EXC,2009-02-02,39.44365310668945
+608172,EXC,2009-02-03,40.49215316772461
+608173,EXC,2009-02-04,41.14122772216797
+608174,EXC,2009-02-05,40.73466491699219
+608175,EXC,2009-02-06,41.23395156860352
+608176,EXC,2009-02-09,40.96290969848633
+608177,EXC,2009-02-10,39.94293975830078
+608178,EXC,2009-02-11,39.714691162109375
+608179,EXC,2009-02-12,38.37375259399414
+608180,EXC,2009-02-13,38.295291900634766
+608181,EXC,2009-02-17,35.96290969848633
+608182,EXC,2009-02-18,35.02853012084961
+608183,EXC,2009-02-19,35.43509292602539
+608184,EXC,2009-02-20,34.19400787353516
+608185,EXC,2009-02-23,33.038516998291016
+608186,EXC,2009-02-24,34.73609161376953
+608187,EXC,2009-02-25,34.72895812988281
+608188,EXC,2009-02-26,34.151214599609375
+608189,EXC,2009-02-27,33.68045425415039
+608190,EXC,2009-03-02,33.15263748168945
+608191,EXC,2009-03-03,31.854494094848636
+608192,EXC,2009-03-04,32.653350830078125
+608193,EXC,2009-03-05,31.497859954833984
+608194,EXC,2009-03-06,31.847360610961918
+608195,EXC,2009-03-09,31.269615173339844
+608196,EXC,2009-03-10,30.36376571655273
+608197,EXC,2009-03-11,28.637659072875977
+608198,EXC,2009-03-12,29.51497840881348
+608199,EXC,2009-03-13,29.97146987915039
+608200,EXC,2009-03-16,30.82738876342773
+608201,EXC,2009-03-17,31.45506477355957
+608202,EXC,2009-03-18,31.79030036926269
+608203,EXC,2009-03-19,31.961484909057617
+608204,EXC,2009-03-20,31.212553024291992
+608205,EXC,2009-03-23,32.58915710449219
+608206,EXC,2009-03-24,31.818830490112305
+608207,EXC,2009-03-25,31.81169891357422
+608208,EXC,2009-03-26,32.7318115234375
+608209,EXC,2009-03-27,32.62482070922852
+608210,EXC,2009-03-30,31.90442276000977
+608211,EXC,2009-03-31,32.375179290771484
+608212,EXC,2009-04-01,32.29671859741211
+608213,EXC,2009-04-02,33.43794631958008
+608214,EXC,2009-04-03,34.664764404296875
+608215,EXC,2009-04-06,34.02995681762695
+608216,EXC,2009-04-07,33.72325134277344
+608217,EXC,2009-04-08,34.144081115722656
+608218,EXC,2009-04-09,34.10128402709961
+608219,EXC,2009-04-13,33.59486389160156
+608220,EXC,2009-04-14,33.16690444946289
+608221,EXC,2009-04-15,33.48787307739258
+608222,EXC,2009-04-16,32.610557556152344
+608223,EXC,2009-04-17,32.91012954711914
+608224,EXC,2009-04-20,32.596290588378906
+608225,EXC,2009-04-21,32.80313873291016
+608226,EXC,2009-04-22,32.46790313720703
+608227,EXC,2009-04-23,32.653350830078125
+608228,EXC,2009-04-24,31.897289276123047
+608229,EXC,2009-04-27,32.810272216796875
+608230,EXC,2009-04-28,32.20399475097656
+608231,EXC,2009-04-29,32.76747512817383
+608232,EXC,2009-04-30,32.90299606323242
+608233,EXC,2009-05-01,33.509273529052734
+608234,EXC,2009-05-04,33.98003005981445
+608235,EXC,2009-05-05,33.85164260864258
+608236,EXC,2009-05-06,33.66619110107422
+608237,EXC,2009-05-07,34.386592864990234
+608238,EXC,2009-05-08,35.77032852172852
+608239,EXC,2009-05-11,35.848785400390625
+608240,EXC,2009-05-12,36.49072647094727
+608241,EXC,2009-05-13,35.099857330322266
+608242,EXC,2009-05-14,34.8858757019043
+608243,EXC,2009-05-15,33.68045425415039
+608244,EXC,2009-05-18,32.860198974609375
+608245,EXC,2009-05-19,33.61626052856445
+608246,EXC,2009-05-20,33.074180603027344
+608247,EXC,2009-05-21,32.75320816040039
+608248,EXC,2009-05-22,33.26676177978516
+608249,EXC,2009-05-26,34.144081115722656
+608250,EXC,2009-05-27,33.62339401245117
+608251,EXC,2009-05-28,34.15834426879883
+608252,EXC,2009-05-29,34.24393844604492
+608253,EXC,2009-06-01,35.14265441894531
+608254,EXC,2009-06-02,34.62910079956055
+608255,EXC,2009-06-03,33.41654968261719
+608256,EXC,2009-06-04,34.429386138916016
+608257,EXC,2009-06-05,34.56490707397461
+608258,EXC,2009-06-08,33.84450912475586
+608259,EXC,2009-06-09,34.151214599609375
+608260,EXC,2009-06-10,35.89871597290039
+608261,EXC,2009-06-11,35.75606155395508
+608262,EXC,2009-06-12,36.07703399658203
+608263,EXC,2009-06-15,35.08559036254883
+608264,EXC,2009-06-16,34.900142669677734
+608265,EXC,2009-06-17,34.54351043701172
+608266,EXC,2009-06-18,35.99143981933594
+608267,EXC,2009-06-19,35.620540618896484
+608268,EXC,2009-06-22,34.94293975830078
+608269,EXC,2009-06-23,35.278175354003906
+608270,EXC,2009-06-24,35.77032852172852
+608271,EXC,2009-06-25,36.37660598754883
+608272,EXC,2009-06-26,36.16262435913086
+608273,EXC,2009-06-29,36.005706787109375
+608274,EXC,2009-06-30,36.5263900756836
+608275,EXC,2009-07-01,36.77603530883789
+608276,EXC,2009-07-02,35.21398162841797
+608277,EXC,2009-07-06,34.93580627441406
+608278,EXC,2009-07-07,34.05848693847656
+608279,EXC,2009-07-08,34.386592864990234
+608280,EXC,2009-07-09,34.55064010620117
+608281,EXC,2009-07-10,34.47931671142578
+608282,EXC,2009-07-13,35.328102111816406
+608283,EXC,2009-07-14,35.72039794921875
+608284,EXC,2009-07-15,36.84736251831055
+608285,EXC,2009-07-16,37.03994369506836
+608286,EXC,2009-07-17,36.676177978515625
+608287,EXC,2009-07-20,37.12553405761719
+608288,EXC,2009-07-21,38.038516998291016
+608289,EXC,2009-07-22,37.52496337890625
+608290,EXC,2009-07-23,38.53780364990234
+608291,EXC,2009-07-24,38.83024215698242
+608292,EXC,2009-07-27,37.61055755615234
+608293,EXC,2009-07-28,37.1041374206543
+608294,EXC,2009-07-29,36.62624740600586
+608295,EXC,2009-07-30,36.954349517822266
+608296,EXC,2009-07-31,36.27674865722656
+608297,EXC,2009-08-03,36.676177978515625
+608298,EXC,2009-08-04,36.31954574584961
+608299,EXC,2009-08-05,35.613407135009766
+608300,EXC,2009-08-06,35.385162353515625
+608301,EXC,2009-08-07,35.69186782836914
+608302,EXC,2009-08-10,35.96290969848633
+608303,EXC,2009-08-11,35.95577621459961
+608304,EXC,2009-08-12,35.65620422363281
+608305,EXC,2009-08-13,35.91297912597656
+608306,EXC,2009-08-14,35.64907455444336
+608307,EXC,2009-08-17,35.14265441894531
+608308,EXC,2009-08-18,35.106990814208984
+608309,EXC,2009-08-19,35.185447692871094
+608310,EXC,2009-08-20,35.23537826538086
+608311,EXC,2009-08-21,36.47646331787109
+608312,EXC,2009-08-24,36.51212692260742
+608313,EXC,2009-08-25,36.283878326416016
+608314,EXC,2009-08-26,36.10556411743164
+608315,EXC,2009-08-27,36.08416366577149
+608316,EXC,2009-08-28,36.027103424072266
+608317,EXC,2009-08-31,35.67760467529297
+608318,EXC,2009-09-01,35.24964141845703
+608319,EXC,2009-09-02,34.693294525146484
+608320,EXC,2009-09-03,34.75035858154297
+608321,EXC,2009-09-04,34.59343719482422
+608322,EXC,2009-09-08,34.76462173461914
+608323,EXC,2009-09-09,34.7004280090332
+608324,EXC,2009-09-10,34.721824645996094
+608325,EXC,2009-09-11,34.51498031616211
+608326,EXC,2009-09-14,35.135520935058594
+608327,EXC,2009-09-15,35.7631950378418
+608328,EXC,2009-09-16,36.726104736328125
+608329,EXC,2009-09-17,36.954349517822266
+608330,EXC,2009-09-18,36.6405143737793
+608331,EXC,2009-09-21,36.33380889892578
+608332,EXC,2009-09-22,36.53352355957031
+608333,EXC,2009-09-23,36.027103424072266
+608334,EXC,2009-09-24,35.77032852172852
+608335,EXC,2009-09-25,35.563480377197266
+608336,EXC,2009-09-28,35.820255279541016
+608337,EXC,2009-09-29,35.73466491699219
+608338,EXC,2009-09-30,35.392295837402344
+608339,EXC,2009-10-01,34.5863037109375
+608340,EXC,2009-10-02,34.222537994384766
+608341,EXC,2009-10-05,34.36519241333008
+608342,EXC,2009-10-06,34.714691162109375
+608343,EXC,2009-10-07,34.65049743652344
+608344,EXC,2009-10-08,34.928672790527344
+608345,EXC,2009-10-09,35.24964141845703
+608346,EXC,2009-10-12,35.37089920043945
+608347,EXC,2009-10-13,35.23537826538086
+608348,EXC,2009-10-14,35.278175354003906
+608349,EXC,2009-10-15,35.72039794921875
+608350,EXC,2009-10-16,35.73466491699219
+608351,EXC,2009-10-19,36.34807586669922
+608352,EXC,2009-10-20,35.513553619384766
+608353,EXC,2009-10-21,35.69900131225586
+608354,EXC,2009-10-22,36.262481689453125
+608355,EXC,2009-10-23,35.570613861083984
+608356,EXC,2009-10-26,34.664764404296875
+608357,EXC,2009-10-27,34.436519622802734
+608358,EXC,2009-10-28,34.09415054321289
+608359,EXC,2009-10-29,34.179744720458984
+608360,EXC,2009-10-30,33.4950065612793
+608361,EXC,2009-11-02,33.11697769165039
+608362,EXC,2009-11-03,32.87446594238281
+608363,EXC,2009-11-04,33.20970153808594
+608364,EXC,2009-11-05,33.63052749633789
+608365,EXC,2009-11-06,33.3095588684082
+608366,EXC,2009-11-09,33.89443588256836
+608367,EXC,2009-11-10,33.66619110107422
+608368,EXC,2009-11-11,33.523536682128906
+608369,EXC,2009-11-12,32.860198974609375
+608370,EXC,2009-11-13,33.245365142822266
+608371,EXC,2009-11-16,33.815975189208984
+608372,EXC,2009-11-17,33.56633377075195
+608373,EXC,2009-11-18,33.43794631958008
+608374,EXC,2009-11-19,33.08844375610352
+608375,EXC,2009-11-20,33.38801574707031
+608376,EXC,2009-11-23,33.80884552001953
+608377,EXC,2009-11-24,33.83024215698242
+608378,EXC,2009-11-25,34.44365310668945
+608379,EXC,2009-11-27,33.994293212890625
+608380,EXC,2009-11-30,34.36519241333008
+608381,EXC,2009-12-01,34.96433639526367
+608382,EXC,2009-12-02,35.63480758666992
+608383,EXC,2009-12-03,35.67047119140625
+608384,EXC,2009-12-04,35.1640510559082
+608385,EXC,2009-12-07,35.777462005615234
+608386,EXC,2009-12-08,35.64194107055664
+608387,EXC,2009-12-09,35.88445281982422
+608388,EXC,2009-12-10,36.40513610839844
+608389,EXC,2009-12-11,36.81169891357422
+608390,EXC,2009-12-14,36.647647857666016
+608391,EXC,2009-12-15,36.41226959228516
+608392,EXC,2009-12-16,35.848785400390625
+608393,EXC,2009-12-17,35.342369079589844
+608394,EXC,2009-12-18,35.47789001464844
+608395,EXC,2009-12-21,35.25677490234375
+608396,EXC,2009-12-22,35.02139663696289
+608397,EXC,2009-12-23,35.22824478149414
+608398,EXC,2009-12-24,35.32096862792969
+608399,EXC,2009-12-28,35.24251174926758
+608400,EXC,2009-12-29,35.17831802368164
+608401,EXC,2009-12-30,35.23537826538086
+608402,EXC,2009-12-31,34.85734558105469
+608403,EXC,2010-01-04,34.864479064941406
+608404,EXC,2010-01-05,34.29386520385742
+608405,EXC,2010-01-06,34.50071334838867
+608406,EXC,2010-01-07,34.614837646484375
+608407,EXC,2010-01-08,34.45078659057617
+608408,EXC,2010-01-11,34.85021209716797
+608409,EXC,2010-01-12,35.0
+608410,EXC,2010-01-13,35.42082595825195
+608411,EXC,2010-01-14,35.00713348388672
+608412,EXC,2010-01-15,34.664764404296875
+608413,EXC,2010-01-19,35.14265441894531
+608414,EXC,2010-01-20,34.55777359008789
+608415,EXC,2010-01-21,34.27246856689453
+608416,EXC,2010-01-22,33.245365142822266
+608417,EXC,2010-01-25,32.87446594238281
+608418,EXC,2010-01-26,33.23823165893555
+608419,EXC,2010-01-27,33.009986877441406
+608420,EXC,2010-01-28,32.78173828125
+608421,EXC,2010-01-29,32.53923034667969
+608422,EXC,2010-02-01,32.71041488647461
+608423,EXC,2010-02-02,32.91012954711914
+608424,EXC,2010-02-03,32.603424072265625
+608425,EXC,2010-02-04,31.91868782043457
+608426,EXC,2010-02-05,31.55492210388184
+608427,EXC,2010-02-08,31.212553024291992
+608428,EXC,2010-02-09,31.5406551361084
+608429,EXC,2010-02-10,31.59771728515625
+608430,EXC,2010-02-11,31.184022903442383
+608431,EXC,2010-02-12,30.884450912475582
+608432,EXC,2010-02-16,31.526390075683597
+608433,EXC,2010-02-17,31.376604080200195
+608434,EXC,2010-02-18,31.71183967590332
+608435,EXC,2010-02-19,32.01141357421875
+608436,EXC,2010-02-22,31.87589263916016
+608437,EXC,2010-02-23,31.48359489440918
+608438,EXC,2010-02-24,31.390869140625
+608439,EXC,2010-02-25,31.24821662902832
+608440,EXC,2010-02-26,30.884450912475582
+608441,EXC,2010-03-01,31.71183967590332
+608442,EXC,2010-03-02,31.62624740600586
+608443,EXC,2010-03-03,31.71897315979004
+608444,EXC,2010-03-04,31.897289276123047
+608445,EXC,2010-03-05,32.453636169433594
+608446,EXC,2010-03-08,32.33238220214844
+608447,EXC,2010-03-09,32.07560729980469
+608448,EXC,2010-03-10,32.17546463012695
+608449,EXC,2010-03-11,32.04707717895508
+608450,EXC,2010-03-12,31.497859954833984
+608451,EXC,2010-03-15,31.669044494628903
+608452,EXC,2010-03-16,32.33951568603516
+608453,EXC,2010-03-17,32.346649169921875
+608454,EXC,2010-03-18,31.86162567138672
+608455,EXC,2010-03-19,31.82596206665039
+608456,EXC,2010-03-22,31.61198234558105
+608457,EXC,2010-03-23,31.60485076904297
+608458,EXC,2010-03-24,31.069900512695312
+608459,EXC,2010-03-25,30.877317428588867
+608460,EXC,2010-03-26,30.80599021911621
+608461,EXC,2010-03-29,31.326675415039062
+608462,EXC,2010-03-30,31.355207443237305
+608463,EXC,2010-03-31,31.24821662902832
+608464,EXC,2010-04-01,31.583452224731445
+608465,EXC,2010-04-05,31.669044494628903
+608466,EXC,2010-04-06,32.1540641784668
+608467,EXC,2010-04-07,31.90442276000977
+608468,EXC,2010-04-08,31.6904411315918
+608469,EXC,2010-04-09,31.56918716430664
+608470,EXC,2010-04-12,31.79743194580078
+608471,EXC,2010-04-13,31.783166885375977
+608472,EXC,2010-04-14,31.761768341064453
+608473,EXC,2010-04-15,31.676176071166992
+608474,EXC,2010-04-16,31.112695693969727
+608475,EXC,2010-04-19,31.08416557312012
+608476,EXC,2010-04-20,31.46932983398437
+608477,EXC,2010-04-21,31.09843063354492
+608478,EXC,2010-04-22,31.13409423828125
+608479,EXC,2010-04-23,31.348073959350582
+608480,EXC,2010-04-26,31.112695693969727
+608481,EXC,2010-04-27,30.563480377197266
+608482,EXC,2010-04-28,30.941511154174805
+608483,EXC,2010-04-29,30.855920791625977
+608484,EXC,2010-04-30,31.091297149658203
+608485,EXC,2010-05-03,31.47646141052246
+608486,EXC,2010-05-04,30.791725158691406
+608487,EXC,2010-05-05,31.16262435913086
+608488,EXC,2010-05-06,29.85734748840332
+608489,EXC,2010-05-07,29.629100799560547
+608490,EXC,2010-05-10,30.385164260864254
+608491,EXC,2010-05-11,30.44222450256348
+608492,EXC,2010-05-12,30.071327209472656
+608493,EXC,2010-05-13,30.00713348388672
+608494,EXC,2010-05-14,29.72895812988281
+608495,EXC,2010-05-17,29.493581771850582
+608496,EXC,2010-05-18,29.09415054321289
+608497,EXC,2010-05-19,28.95149803161621
+608498,EXC,2010-05-20,28.038515090942383
+608499,EXC,2010-05-21,28.124107360839844
+608500,EXC,2010-05-24,27.774608612060547
+608501,EXC,2010-05-25,27.37517738342285
+608502,EXC,2010-05-26,27.14693260192871
+608503,EXC,2010-05-27,27.753210067749023
+608504,EXC,2010-05-28,27.53209686279297
+608505,EXC,2010-06-01,26.854494094848636
+608506,EXC,2010-06-02,27.047075271606445
+608507,EXC,2010-06-03,27.39657592773437
+608508,EXC,2010-06-04,26.840227127075195
+608509,EXC,2010-06-07,26.91155433654785
+608510,EXC,2010-06-08,27.460769653320312
+608511,EXC,2010-06-09,27.52496337890625
+608512,EXC,2010-06-10,28.559200286865234
+608513,EXC,2010-06-11,28.452211380004883
+608514,EXC,2010-06-14,28.708986282348636
+608515,EXC,2010-06-15,29.18687629699707
+608516,EXC,2010-06-16,29.3865909576416
+608517,EXC,2010-06-17,29.17974281311035
+608518,EXC,2010-06-18,29.41512107849121
+608519,EXC,2010-06-21,29.06562042236328
+608520,EXC,2010-06-22,28.352354049682617
+608521,EXC,2010-06-23,27.838802337646484
+608522,EXC,2010-06-24,27.567760467529297
+608523,EXC,2010-06-25,27.36804580688477
+608524,EXC,2010-06-28,27.660484313964844
+608525,EXC,2010-06-29,27.15406608581543
+608526,EXC,2010-06-30,27.082738876342773
+608527,EXC,2010-07-01,27.139799118041992
+608528,EXC,2010-07-02,27.01854515075684
+608529,EXC,2010-07-06,27.33951568603516
+608530,EXC,2010-07-07,28.28102684020996
+608531,EXC,2010-07-08,28.880170822143555
+608532,EXC,2010-07-09,28.97289657592773
+608533,EXC,2010-07-12,29.151212692260746
+608534,EXC,2010-07-13,29.229671478271484
+608535,EXC,2010-07-14,29.54350852966309
+608536,EXC,2010-07-15,29.786020278930664
+608537,EXC,2010-07-16,29.586305618286133
+608538,EXC,2010-07-19,29.82881546020508
+608539,EXC,2010-07-20,30.37803077697754
+608540,EXC,2010-07-21,29.921541213989254
+608541,EXC,2010-07-22,29.814550399780277
+608542,EXC,2010-07-23,29.258203506469727
+608543,EXC,2010-07-26,29.201141357421875
+608544,EXC,2010-07-27,29.87874412536621
+608545,EXC,2010-07-28,30.23537826538086
+608546,EXC,2010-07-29,29.90727424621582
+608547,EXC,2010-07-30,29.8359489440918
+608548,EXC,2010-08-02,30.26390838623047
+608549,EXC,2010-08-03,30.256776809692383
+608550,EXC,2010-08-04,30.278173446655277
+608551,EXC,2010-08-05,30.071327209472656
+608552,EXC,2010-08-06,30.078458786010746
+608553,EXC,2010-08-09,30.22111320495605
+608554,EXC,2010-08-10,30.385164260864254
+608555,EXC,2010-08-11,29.950071334838867
+608556,EXC,2010-08-12,29.42225456237793
+608557,EXC,2010-08-13,29.50784683227539
+608558,EXC,2010-08-16,29.393722534179688
+608559,EXC,2010-08-17,29.500713348388672
+608560,EXC,2010-08-18,29.350927352905277
+608561,EXC,2010-08-19,28.930099487304688
+608562,EXC,2010-08-20,28.823110580444336
+608563,EXC,2010-08-23,28.9229679107666
+608564,EXC,2010-08-24,28.566333770751957
+608565,EXC,2010-08-25,28.55206871032715
+608566,EXC,2010-08-26,28.58773231506348
+608567,EXC,2010-08-27,29.07275390625
+608568,EXC,2010-08-30,28.90156936645508
+608569,EXC,2010-08-31,29.04422378540039
+608570,EXC,2010-09-01,29.714693069458008
+608571,EXC,2010-09-02,29.757488250732425
+608572,EXC,2010-09-03,30.11412239074707
+608573,EXC,2010-09-07,29.778886795043945
+608574,EXC,2010-09-08,29.921541213989254
+608575,EXC,2010-09-09,30.2995719909668
+608576,EXC,2010-09-10,30.54208374023437
+608577,EXC,2010-09-13,30.44222450256348
+608578,EXC,2010-09-14,30.12125587463379
+608579,EXC,2010-09-15,30.164051055908203
+608580,EXC,2010-09-16,30.05706024169922
+608581,EXC,2010-09-17,30.035663604736328
+608582,EXC,2010-09-20,30.485021591186523
+608583,EXC,2010-09-21,30.206846237182617
+608584,EXC,2010-09-22,30.6134090423584
+608585,EXC,2010-09-23,30.14265251159668
+608586,EXC,2010-09-24,30.65620422363281
+608587,EXC,2010-09-27,30.734664916992188
+608588,EXC,2010-09-28,30.69900131225586
+608589,EXC,2010-09-29,30.54208374023437
+608590,EXC,2010-09-30,30.370899200439453
+608591,EXC,2010-10-01,30.691869735717773
+608592,EXC,2010-10-04,30.463623046875
+608593,EXC,2010-10-05,30.606277465820312
+608594,EXC,2010-10-06,30.563480377197266
+608595,EXC,2010-10-07,30.6134090423584
+608596,EXC,2010-10-08,30.81312370300293
+608597,EXC,2010-10-11,30.81312370300293
+608598,EXC,2010-10-12,30.691869735717773
+608599,EXC,2010-10-13,30.80599021911621
+608600,EXC,2010-10-14,30.68473625183105
+608601,EXC,2010-10-15,30.7774600982666
+608602,EXC,2010-10-18,31.390869140625
+608603,EXC,2010-10-19,31.198287963867188
+608604,EXC,2010-10-20,31.583452224731445
+608605,EXC,2010-10-21,31.04136848449707
+608606,EXC,2010-10-22,29.957204818725582
+608607,EXC,2010-10-25,29.47931480407715
+608608,EXC,2010-10-26,29.315263748168945
+608609,EXC,2010-10-27,29.19400978088379
+608610,EXC,2010-10-28,29.229671478271484
+608611,EXC,2010-10-29,29.11554908752441
+608612,EXC,2010-11-01,29.172611236572266
+608613,EXC,2010-11-02,29.258203506469727
+608614,EXC,2010-11-03,29.06562042236328
+608615,EXC,2010-11-04,29.36519241333008
+608616,EXC,2010-11-05,29.36519241333008
+608617,EXC,2010-11-08,29.486448287963867
+608618,EXC,2010-11-09,29.636234283447266
+608619,EXC,2010-11-10,28.98002815246582
+608620,EXC,2010-11-11,28.95863151550293
+608621,EXC,2010-11-12,28.566333770751957
+608622,EXC,2010-11-15,28.65192604064941
+608623,EXC,2010-11-16,28.40228271484375
+608624,EXC,2010-11-17,28.530670166015625
+608625,EXC,2010-11-18,28.54493522644043
+608626,EXC,2010-11-19,28.530670166015625
+608627,EXC,2010-11-22,28.445077896118164
+608628,EXC,2010-11-23,28.231098175048828
+608629,EXC,2010-11-24,28.330955505371094
+608630,EXC,2010-11-26,28.1954345703125
+608631,EXC,2010-11-29,28.074180603027344
+608632,EXC,2010-11-30,28.08131217956543
+608633,EXC,2010-12-01,28.13124084472656
+608634,EXC,2010-12-02,28.209699630737305
+608635,EXC,2010-12-03,28.566333770751957
+608636,EXC,2010-12-06,28.37375259399414
+608637,EXC,2010-12-07,28.145505905151367
+608638,EXC,2010-12-08,28.25249671936035
+608639,EXC,2010-12-09,28.25249671936035
+608640,EXC,2010-12-10,28.559200286865234
+608641,EXC,2010-12-13,29.07988548278809
+608642,EXC,2010-12-14,29.19400978088379
+608643,EXC,2010-12-15,29.122682571411133
+608644,EXC,2010-12-16,29.208274841308597
+608645,EXC,2010-12-17,29.30099868774414
+608646,EXC,2010-12-20,29.493581771850582
+608647,EXC,2010-12-21,29.457916259765625
+608648,EXC,2010-12-22,29.85734748840332
+608649,EXC,2010-12-23,29.87874412536621
+608650,EXC,2010-12-27,29.80028533935547
+608651,EXC,2010-12-28,29.928672790527344
+608652,EXC,2010-12-29,29.65049934387207
+608653,EXC,2010-12-30,29.586305618286133
+608654,EXC,2010-12-31,29.700428009033203
+608655,EXC,2011-01-03,29.91440773010254
+608656,EXC,2011-01-04,30.29243850708008
+608657,EXC,2011-01-05,30.463623046875
+608658,EXC,2011-01-06,30.43509292602539
+608659,EXC,2011-01-07,30.370899200439453
+608660,EXC,2011-01-10,30.12125587463379
+608661,EXC,2011-01-11,29.950071334838867
+608662,EXC,2011-01-12,30.370899200439453
+608663,EXC,2011-01-13,30.22111320495605
+608664,EXC,2011-01-14,30.57774543762207
+608665,EXC,2011-01-18,30.6134090423584
+608666,EXC,2011-01-19,30.54208374023437
+608667,EXC,2011-01-20,30.920114517211918
+608668,EXC,2011-01-21,30.82025718688965
+608669,EXC,2011-01-24,30.95577621459961
+608670,EXC,2011-01-25,30.81312370300293
+608671,EXC,2011-01-26,30.691869735717773
+608672,EXC,2011-01-27,30.32097053527832
+608673,EXC,2011-01-28,29.893009185791016
+608674,EXC,2011-01-31,30.32097053527832
+608675,EXC,2011-02-01,30.413694381713867
+608676,EXC,2011-02-02,30.328102111816406
+608677,EXC,2011-02-03,30.77032852172852
+608678,EXC,2011-02-04,30.49215316772461
+608679,EXC,2011-02-07,30.84165573120117
+608680,EXC,2011-02-08,30.68473625183105
+608681,EXC,2011-02-09,30.72753143310547
+608682,EXC,2011-02-10,30.863052368164062
+608683,EXC,2011-02-11,30.0
+608684,EXC,2011-02-14,29.57917213439941
+608685,EXC,2011-02-15,29.3865909576416
+608686,EXC,2011-02-16,29.379457473754883
+608687,EXC,2011-02-17,29.50784683227539
+608688,EXC,2011-02-18,29.65763282775879
+608689,EXC,2011-02-22,29.793153762817383
+608690,EXC,2011-02-23,29.486448287963867
+608691,EXC,2011-02-24,29.3865909576416
+608692,EXC,2011-02-25,29.45078468322754
+608693,EXC,2011-02-28,29.786020278930664
+608694,EXC,2011-03-01,29.315263748168945
+608695,EXC,2011-03-02,29.27246856689453
+608696,EXC,2011-03-03,29.522111892700195
+608697,EXC,2011-03-04,29.33666229248047
+608698,EXC,2011-03-07,29.82881546020508
+608699,EXC,2011-03-08,29.921541213989254
+608700,EXC,2011-03-09,30.863052368164062
+608701,EXC,2011-03-10,30.641939163208008
+608702,EXC,2011-03-11,30.78459358215332
+608703,EXC,2011-03-14,30.592010498046875
+608704,EXC,2011-03-15,29.486448287963867
+608705,EXC,2011-03-16,28.495006561279297
+608706,EXC,2011-03-17,28.6590576171875
+608707,EXC,2011-03-18,28.55206871032715
+608708,EXC,2011-03-21,28.815977096557617
+608709,EXC,2011-03-22,29.293865203857425
+608710,EXC,2011-03-23,29.17974281311035
+608711,EXC,2011-03-24,29.251070022583008
+608712,EXC,2011-03-25,28.95149803161621
+608713,EXC,2011-03-28,28.66619110107422
+608714,EXC,2011-03-29,29.07988548278809
+608715,EXC,2011-03-30,29.572040557861328
+608716,EXC,2011-03-31,29.41512107849121
+608717,EXC,2011-04-01,29.358060836791992
+608718,EXC,2011-04-04,29.286733627319336
+608719,EXC,2011-04-05,29.06562042236328
+608720,EXC,2011-04-06,29.201141357421875
+608721,EXC,2011-04-07,29.001426696777344
+608722,EXC,2011-04-08,28.844507217407227
+608723,EXC,2011-04-11,28.43794631958008
+608724,EXC,2011-04-12,28.366619110107425
+608725,EXC,2011-04-13,28.4593448638916
+608726,EXC,2011-04-14,28.673324584960938
+608727,EXC,2011-04-15,28.994293212890625
+608728,EXC,2011-04-18,28.766048431396484
+608729,EXC,2011-04-19,28.737518310546875
+608730,EXC,2011-04-20,28.915834426879883
+608731,EXC,2011-04-21,28.994293212890625
+608732,EXC,2011-04-25,29.07988548278809
+608733,EXC,2011-04-26,29.36519241333008
+608734,EXC,2011-04-27,29.59343719482422
+608735,EXC,2011-04-28,30.08559226989746
+608736,EXC,2011-04-29,30.078458786010746
+608737,EXC,2011-05-02,29.807418823242188
+608738,EXC,2011-05-03,30.14265251159668
+608739,EXC,2011-05-04,29.77175521850586
+608740,EXC,2011-05-05,29.322397232055664
+608741,EXC,2011-05-06,29.43651962280273
+608742,EXC,2011-05-09,29.379457473754883
+608743,EXC,2011-05-10,30.00713348388672
+608744,EXC,2011-05-11,30.021398544311523
+608745,EXC,2011-05-12,29.957204818725582
+608746,EXC,2011-05-13,29.77175521850586
+608747,EXC,2011-05-16,29.85734748840332
+608748,EXC,2011-05-17,29.94293975830078
+608749,EXC,2011-05-18,29.700428009033203
+608750,EXC,2011-05-19,29.77175521850586
+608751,EXC,2011-05-20,30.14265251159668
+608752,EXC,2011-05-23,29.985734939575195
+608753,EXC,2011-05-24,30.04279518127441
+608754,EXC,2011-05-25,29.793153762817383
+608755,EXC,2011-05-26,29.73609161376953
+608756,EXC,2011-05-27,29.743223190307617
+608757,EXC,2011-05-31,29.8502140045166
+608758,EXC,2011-06-01,29.757488250732425
+608759,EXC,2011-06-02,29.70756149291992
+608760,EXC,2011-06-03,29.57917213439941
+608761,EXC,2011-06-06,29.62196922302246
+608762,EXC,2011-06-07,29.557775497436523
+608763,EXC,2011-06-08,29.721826553344727
+608764,EXC,2011-06-09,29.693294525146484
+608765,EXC,2011-06-10,29.85734748840332
+608766,EXC,2011-06-13,29.814550399780277
+608767,EXC,2011-06-14,29.964336395263672
+608768,EXC,2011-06-15,29.308130264282227
+608769,EXC,2011-06-16,29.62196922302246
+608770,EXC,2011-06-17,29.77175521850586
+608771,EXC,2011-06-20,29.94293975830078
+608772,EXC,2011-06-21,29.8502140045166
+608773,EXC,2011-06-22,29.614835739135746
+608774,EXC,2011-06-23,29.472183227539062
+608775,EXC,2011-06-24,29.97146987915039
+608776,EXC,2011-06-27,30.135520935058597
+608777,EXC,2011-06-28,30.356632232666016
+608778,EXC,2011-06-29,30.49215316772461
+608779,EXC,2011-06-30,30.55634880065918
+608780,EXC,2011-07-01,30.920114517211918
+608781,EXC,2011-07-05,30.641939163208008
+608782,EXC,2011-07-06,30.627674102783203
+608783,EXC,2011-07-07,31.198287963867188
+608784,EXC,2011-07-08,31.119829177856445
+608785,EXC,2011-07-11,30.68473625183105
+608786,EXC,2011-07-12,30.90584945678711
+608787,EXC,2011-07-13,30.77032852172852
+608788,EXC,2011-07-14,30.82738876342773
+608789,EXC,2011-07-15,30.93437957763672
+608790,EXC,2011-07-18,30.748929977416992
+608791,EXC,2011-07-19,30.92724609375
+608792,EXC,2011-07-20,31.119829177856445
+608793,EXC,2011-07-21,31.33380889892578
+608794,EXC,2011-07-22,31.169757843017575
+608795,EXC,2011-07-25,31.57632064819336
+608796,EXC,2011-07-26,31.54778861999512
+608797,EXC,2011-07-27,31.8045654296875
+608798,EXC,2011-07-28,31.82596206665039
+608799,EXC,2011-07-29,31.433666229248047
+608800,EXC,2011-08-01,31.619115829467773
+608801,EXC,2011-08-02,31.04850196838379
+608802,EXC,2011-08-03,31.055635452270508
+608803,EXC,2011-08-04,29.90727424621582
+608804,EXC,2011-08-05,29.94293975830078
+608805,EXC,2011-08-08,28.487873077392575
+608806,EXC,2011-08-09,29.522111892700195
+608807,EXC,2011-08-10,28.766048431396484
+608808,EXC,2011-08-11,29.30099868774414
+608809,EXC,2011-08-12,29.04422378540039
+608810,EXC,2011-08-15,30.128387451171875
+608811,EXC,2011-08-16,30.078458786010746
+608812,EXC,2011-08-17,30.32097053527832
+608813,EXC,2011-08-18,29.90014266967773
+608814,EXC,2011-08-19,29.778886795043945
+608815,EXC,2011-08-22,29.693294525146484
+608816,EXC,2011-08-23,30.12125587463379
+608817,EXC,2011-08-24,30.706134796142575
+608818,EXC,2011-08-25,30.17118453979492
+608819,EXC,2011-08-26,29.964336395263672
+608820,EXC,2011-08-29,30.63480758666992
+608821,EXC,2011-08-30,30.55634880065918
+608822,EXC,2011-08-31,30.75606346130371
+608823,EXC,2011-09-01,30.734664916992188
+608824,EXC,2011-09-02,30.392297744750977
+608825,EXC,2011-09-06,30.22111320495605
+608826,EXC,2011-09-07,30.50641822814941
+608827,EXC,2011-09-08,30.627674102783203
+608828,EXC,2011-09-09,30.22824478149414
+608829,EXC,2011-09-12,30.271041870117188
+608830,EXC,2011-09-13,30.135520935058597
+608831,EXC,2011-09-14,30.071327209472656
+608832,EXC,2011-09-15,30.606277465820312
+608833,EXC,2011-09-16,30.977174758911133
+608834,EXC,2011-09-19,30.891582489013672
+608835,EXC,2011-09-20,31.433666229248047
+608836,EXC,2011-09-21,30.98430824279785
+608837,EXC,2011-09-22,30.206846237182617
+608838,EXC,2011-09-23,30.26390838623047
+608839,EXC,2011-09-26,30.335235595703125
+608840,EXC,2011-09-27,30.606277465820312
+608841,EXC,2011-09-28,30.499286651611328
+608842,EXC,2011-09-29,30.884450912475582
+608843,EXC,2011-09-30,30.392297744750977
+608844,EXC,2011-10-03,29.3865909576416
+608845,EXC,2011-10-04,29.208274841308597
+608846,EXC,2011-10-05,29.05135536193848
+608847,EXC,2011-10-06,29.41512107849121
+608848,EXC,2011-10-07,29.90727424621582
+608849,EXC,2011-10-10,30.392297744750977
+608850,EXC,2011-10-11,30.02853012084961
+608851,EXC,2011-10-12,30.420827865600582
+608852,EXC,2011-10-13,30.499286651611328
+608853,EXC,2011-10-14,30.834522247314453
+608854,EXC,2011-10-17,30.477888107299805
+608855,EXC,2011-10-18,30.44222450256348
+608856,EXC,2011-10-19,30.34236717224121
+608857,EXC,2011-10-20,30.47075653076172
+608858,EXC,2011-10-21,30.891582489013672
+608859,EXC,2011-10-24,30.6134090423584
+608860,EXC,2011-10-25,30.178316116333008
+608861,EXC,2011-10-26,30.463623046875
+608862,EXC,2011-10-27,31.5406551361084
+608863,EXC,2011-10-28,31.79030036926269
+608864,EXC,2011-10-31,31.66191291809082
+608865,EXC,2011-11-01,31.09843063354492
+608866,EXC,2011-11-02,31.54778861999512
+608867,EXC,2011-11-03,31.8045654296875
+608868,EXC,2011-11-04,31.39800262451172
+608869,EXC,2011-11-07,31.97574806213379
+608870,EXC,2011-11-08,32.33951568603516
+608871,EXC,2011-11-09,32.082740783691406
+608872,EXC,2011-11-10,31.676176071166992
+608873,EXC,2011-11-11,32.139801025390625
+608874,EXC,2011-11-14,31.847360610961918
+608875,EXC,2011-11-15,31.647645950317383
+608876,EXC,2011-11-16,31.16262435913086
+608877,EXC,2011-11-17,30.95577621459961
+608878,EXC,2011-11-18,31.155492782592773
+608879,EXC,2011-11-21,30.84165573120117
+608880,EXC,2011-11-22,30.34950065612793
+608881,EXC,2011-11-23,29.87874412536621
+608882,EXC,2011-11-25,29.90727424621582
+608883,EXC,2011-11-28,30.449357986450195
+608884,EXC,2011-11-29,30.627674102783203
+608885,EXC,2011-11-30,31.60485076904297
+608886,EXC,2011-12-01,31.41940116882324
+608887,EXC,2011-12-02,30.90584945678711
+608888,EXC,2011-12-05,31.19115447998047
+608889,EXC,2011-12-06,31.184022903442383
+608890,EXC,2011-12-07,31.12696075439453
+608891,EXC,2011-12-08,30.68473625183105
+608892,EXC,2011-12-09,31.08416557312012
+608893,EXC,2011-12-12,30.713266372680664
+608894,EXC,2011-12-13,30.891582489013672
+608895,EXC,2011-12-14,30.627674102783203
+608896,EXC,2011-12-15,30.848787307739254
+608897,EXC,2011-12-16,30.55634880065918
+608898,EXC,2011-12-19,29.99286651611328
+608899,EXC,2011-12-20,30.19258117675781
+608900,EXC,2011-12-21,30.941511154174805
+608901,EXC,2011-12-22,30.920114517211918
+608902,EXC,2011-12-23,31.04136848449707
+608903,EXC,2011-12-27,31.155492782592773
+608904,EXC,2011-12-28,31.01997184753418
+608905,EXC,2011-12-29,31.176889419555664
+608906,EXC,2011-12-30,30.93437957763672
+608907,EXC,2012-01-03,30.00713348388672
+608908,EXC,2012-01-04,29.522111892700195
+608909,EXC,2012-01-05,29.42225456237793
+608910,EXC,2012-01-06,29.308130264282227
+608911,EXC,2012-01-09,29.52924346923828
+608912,EXC,2012-01-10,29.32952880859375
+608913,EXC,2012-01-11,28.887304306030277
+608914,EXC,2012-01-12,28.6590576171875
+608915,EXC,2012-01-13,28.3452205657959
+608916,EXC,2012-01-17,28.209699630737305
+608917,EXC,2012-01-18,28.231098175048828
+608918,EXC,2012-01-19,28.17403793334961
+608919,EXC,2012-01-20,28.074180603027344
+608920,EXC,2012-01-23,28.40941429138184
+608921,EXC,2012-01-24,27.974321365356445
+608922,EXC,2012-01-25,28.537803649902344
+608923,EXC,2012-01-26,28.52353858947754
+608924,EXC,2012-01-27,28.209699630737305
+608925,EXC,2012-01-30,28.330955505371094
+608926,EXC,2012-01-31,28.37375259399414
+608927,EXC,2012-02-01,28.3452205657959
+608928,EXC,2012-02-02,28.27389335632324
+608929,EXC,2012-02-03,28.330955505371094
+608930,EXC,2012-02-06,28.43081283569336
+608931,EXC,2012-02-07,28.55206871032715
+608932,EXC,2012-02-08,28.680456161499023
+608933,EXC,2012-02-09,28.566333770751957
+608934,EXC,2012-02-10,28.416547775268555
+608935,EXC,2012-02-13,27.981454849243164
+608936,EXC,2012-02-14,27.838802337646484
+608937,EXC,2012-02-15,27.8815975189209
+608938,EXC,2012-02-16,28.17403793334961
+608939,EXC,2012-02-17,28.009986877441406
+608940,EXC,2012-02-21,27.76034164428711
+608941,EXC,2012-02-22,27.94579124450684
+608942,EXC,2012-02-23,27.83166885375977
+608943,EXC,2012-02-24,28.009986877441406
+608944,EXC,2012-02-27,27.924394607543945
+608945,EXC,2012-02-28,27.824535369873047
+608946,EXC,2012-02-29,27.867332458496094
+608947,EXC,2012-03-01,27.79600524902344
+608948,EXC,2012-03-02,27.7318115234375
+608949,EXC,2012-03-05,27.80313873291016
+608950,EXC,2012-03-06,27.61768913269043
+608951,EXC,2012-03-07,27.453638076782227
+608952,EXC,2012-03-08,27.432239532470703
+608953,EXC,2012-03-09,27.753210067749023
+608954,EXC,2012-03-12,28.39514923095703
+608955,EXC,2012-03-13,28.245363235473636
+608956,EXC,2012-03-14,27.888729095458984
+608957,EXC,2012-03-15,27.781740188598636
+608958,EXC,2012-03-16,27.71754646301269
+608959,EXC,2012-03-19,27.79600524902344
+608960,EXC,2012-03-20,27.69614791870117
+608961,EXC,2012-03-21,27.517831802368164
+608962,EXC,2012-03-22,27.81027030944824
+608963,EXC,2012-03-23,27.70328140258789
+608964,EXC,2012-03-26,27.80313873291016
+608965,EXC,2012-03-27,27.8815975189209
+608966,EXC,2012-03-28,27.71041488647461
+608967,EXC,2012-03-29,27.902996063232425
+608968,EXC,2012-03-30,27.96718978881836
+608969,EXC,2012-04-02,27.96718978881836
+608970,EXC,2012-04-03,27.767475128173828
+608971,EXC,2012-04-04,27.738943099975582
+608972,EXC,2012-04-05,27.36804580688477
+608973,EXC,2012-04-09,27.2681884765625
+608974,EXC,2012-04-10,27.111270904541016
+608975,EXC,2012-04-11,27.23252487182617
+608976,EXC,2012-04-12,27.025678634643555
+608977,EXC,2012-04-13,26.74037170410156
+608978,EXC,2012-04-16,26.968616485595703
+608979,EXC,2012-04-17,27.15406608581543
+608980,EXC,2012-04-18,26.854494094848636
+608981,EXC,2012-04-19,26.82596206665039
+608982,EXC,2012-04-20,26.925819396972656
+608983,EXC,2012-04-23,26.88302421569824
+608984,EXC,2012-04-24,27.06134033203125
+608985,EXC,2012-04-25,27.218259811401367
+608986,EXC,2012-04-26,27.52496337890625
+608987,EXC,2012-04-27,27.76034164428711
+608988,EXC,2012-04-30,27.824535369873047
+608989,EXC,2012-05-01,28.031383514404297
+608990,EXC,2012-05-02,28.01711845397949
+608991,EXC,2012-05-03,27.68901634216309
+608992,EXC,2012-05-04,27.48216819763184
+608993,EXC,2012-05-07,27.23965835571289
+608994,EXC,2012-05-08,27.218259811401367
+608995,EXC,2012-05-09,27.33238220214844
+608996,EXC,2012-05-10,27.774608612060547
+608997,EXC,2012-05-11,27.746076583862305
+608998,EXC,2012-05-14,27.68901634216309
+608999,EXC,2012-05-15,27.453638076782227
+609000,EXC,2012-05-16,27.37517738342285
+609001,EXC,2012-05-17,27.275320053100582
+609002,EXC,2012-05-18,27.025678634643555
+609003,EXC,2012-05-21,26.47646141052246
+609004,EXC,2012-05-22,26.44079971313477
+609005,EXC,2012-05-23,26.25535011291504
+609006,EXC,2012-05-24,26.291013717651367
+609007,EXC,2012-05-25,26.319543838500977
+609008,EXC,2012-05-29,26.362340927124023
+609009,EXC,2012-05-30,26.198287963867188
+609010,EXC,2012-05-31,26.376604080200195
+609011,EXC,2012-06-01,26.176889419555664
+609012,EXC,2012-06-04,26.583452224731445
+609013,EXC,2012-06-05,26.583452224731445
+609014,EXC,2012-06-06,26.71183967590332
+609015,EXC,2012-06-07,27.774608612060547
+609016,EXC,2012-06-08,26.68330955505371
+609017,EXC,2012-06-11,26.776033401489254
+609018,EXC,2012-06-12,26.89015769958496
+609019,EXC,2012-06-13,26.6547794342041
+609020,EXC,2012-06-14,26.9543514251709
+609021,EXC,2012-06-15,26.69757461547852
+609022,EXC,2012-06-18,26.676176071166992
+609023,EXC,2012-06-19,26.83309555053711
+609024,EXC,2012-06-20,26.47646141052246
+609025,EXC,2012-06-21,26.262481689453125
+609026,EXC,2012-06-22,26.319543838500977
+609027,EXC,2012-06-25,26.091297149658203
+609028,EXC,2012-06-26,26.091297149658203
+609029,EXC,2012-06-27,26.619115829467773
+609030,EXC,2012-06-28,26.676176071166992
+609031,EXC,2012-06-29,26.83309555053711
+609032,EXC,2012-07-02,26.88302421569824
+609033,EXC,2012-07-03,26.68330955505371
+609034,EXC,2012-07-05,26.62624740600586
+609035,EXC,2012-07-06,26.640514373779297
+609036,EXC,2012-07-09,26.519258499145508
+609037,EXC,2012-07-10,26.497859954833984
+609038,EXC,2012-07-11,26.81169891357422
+609039,EXC,2012-07-12,26.783166885375977
+609040,EXC,2012-07-13,27.47503662109375
+609041,EXC,2012-07-16,27.43937110900879
+609042,EXC,2012-07-17,27.61055564880371
+609043,EXC,2012-07-18,27.69614791870117
+609044,EXC,2012-07-19,27.87446594238281
+609045,EXC,2012-07-20,27.988588333129883
+609046,EXC,2012-07-23,27.988588333129883
+609047,EXC,2012-07-24,27.72467994689941
+609048,EXC,2012-07-25,27.460769653320312
+609049,EXC,2012-07-26,27.80313873291016
+609050,EXC,2012-07-27,28.08131217956543
+609051,EXC,2012-07-30,28.16690444946289
+609052,EXC,2012-07-31,27.902996063232425
+609053,EXC,2012-08-01,27.282453536987305
+609054,EXC,2012-08-02,27.07560539245605
+609055,EXC,2012-08-03,27.43937110900879
+609056,EXC,2012-08-06,27.14693260192871
+609057,EXC,2012-08-07,27.111270904541016
+609058,EXC,2012-08-08,27.246789932250977
+609059,EXC,2012-08-09,27.517831802368164
+609060,EXC,2012-08-10,27.76034164428711
+609061,EXC,2012-08-13,27.318117141723636
+609062,EXC,2012-08-14,27.132667541503903
+609063,EXC,2012-08-15,26.94721794128418
+609064,EXC,2012-08-16,26.733238220214844
+609065,EXC,2012-08-17,26.74037170410156
+609066,EXC,2012-08-20,26.87589263916016
+609067,EXC,2012-08-21,26.71897315979004
+609068,EXC,2012-08-22,26.44079971313477
+609069,EXC,2012-08-23,26.291013717651367
+609070,EXC,2012-08-24,26.269615173339844
+609071,EXC,2012-08-27,26.42653465270996
+609072,EXC,2012-08-28,26.28388023376465
+609073,EXC,2012-08-29,26.069900512695312
+609074,EXC,2012-08-30,26.09843063354492
+609075,EXC,2012-08-31,26.01283836364746
+609076,EXC,2012-09-04,25.75606346130371
+609077,EXC,2012-09-05,25.534950256347656
+609078,EXC,2012-09-06,25.82025718688965
+609079,EXC,2012-09-07,25.78459358215332
+609080,EXC,2012-09-10,25.463623046875
+609081,EXC,2012-09-11,25.3138370513916
+609082,EXC,2012-09-12,24.871612548828125
+609083,EXC,2012-09-13,25.370899200439453
+609084,EXC,2012-09-14,25.63480758666992
+609085,EXC,2012-09-17,25.32097053527832
+609086,EXC,2012-09-18,25.2995719909668
+609087,EXC,2012-09-19,25.32097053527832
+609088,EXC,2012-09-20,25.285306930541992
+609089,EXC,2012-09-21,25.23537826538086
+609090,EXC,2012-09-24,25.58487892150879
+609091,EXC,2012-09-25,25.399429321289062
+609092,EXC,2012-09-26,25.392297744750977
+609093,EXC,2012-09-27,25.427959442138672
+609094,EXC,2012-09-28,25.37803077697754
+609095,EXC,2012-10-01,25.249643325805664
+609096,EXC,2012-10-02,25.34236717224121
+609097,EXC,2012-10-03,25.427959442138672
+609098,EXC,2012-10-04,25.720399856567383
+609099,EXC,2012-10-05,25.6134090423584
+609100,EXC,2012-10-08,25.641939163208008
+609101,EXC,2012-10-09,25.7774600982666
+609102,EXC,2012-10-10,25.891582489013672
+609103,EXC,2012-10-11,26.027103424072266
+609104,EXC,2012-10-12,25.75606346130371
+609105,EXC,2012-10-15,26.0770320892334
+609106,EXC,2012-10-16,26.027103424072266
+609107,EXC,2012-10-17,26.46932983398437
+609108,EXC,2012-10-18,26.733238220214844
+609109,EXC,2012-10-19,26.39800262451172
+609110,EXC,2012-10-22,26.27674865722656
+609111,EXC,2012-10-23,25.863052368164062
+609112,EXC,2012-10-24,25.58487892150879
+609113,EXC,2012-10-25,25.420827865600582
+609114,EXC,2012-10-26,25.3138370513916
+609115,EXC,2012-10-31,25.52068519592285
+609116,EXC,2012-11-01,23.95149803161621
+609117,EXC,2012-11-02,23.37375259399414
+609118,EXC,2012-11-05,22.83166885375977
+609119,EXC,2012-11-06,22.78887367248535
+609120,EXC,2012-11-07,22.425106048583984
+609121,EXC,2012-11-08,22.603424072265625
+609122,EXC,2012-11-09,22.18972969055176
+609123,EXC,2012-11-12,21.94721794128418
+609124,EXC,2012-11-13,21.355207443237305
+609125,EXC,2012-11-14,20.948644638061523
+609126,EXC,2012-11-15,20.948644638061523
+609127,EXC,2012-11-16,20.863052368164062
+609128,EXC,2012-11-19,20.82025718688965
+609129,EXC,2012-11-20,20.67047119140625
+609130,EXC,2012-11-21,20.57774543762207
+609131,EXC,2012-11-23,20.37803077697754
+609132,EXC,2012-11-26,20.912981033325195
+609133,EXC,2012-11-27,21.2268180847168
+609134,EXC,2012-11-28,21.291013717651367
+609135,EXC,2012-11-29,21.36947250366211
+609136,EXC,2012-11-30,21.55492210388184
+609137,EXC,2012-12-03,20.90584945678711
+609138,EXC,2012-12-04,20.691869735717773
+609139,EXC,2012-12-05,21.08416557312012
+609140,EXC,2012-12-06,21.01997184753418
+609141,EXC,2012-12-07,21.091297149658203
+609142,EXC,2012-12-10,21.205421447753903
+609143,EXC,2012-12-11,21.390869140625
+609144,EXC,2012-12-12,21.326675415039062
+609145,EXC,2012-12-13,21.169757843017575
+609146,EXC,2012-12-14,21.155492782592773
+609147,EXC,2012-12-17,21.348073959350582
+609148,EXC,2012-12-18,21.840227127075195
+609149,EXC,2012-12-19,21.48359489440918
+609150,EXC,2012-12-20,21.362340927124023
+609151,EXC,2012-12-21,21.312410354614254
+609152,EXC,2012-12-24,21.14835929870605
+609153,EXC,2012-12-26,21.01283836364746
+609154,EXC,2012-12-27,20.998573303222656
+609155,EXC,2012-12-28,20.72753143310547
+609156,EXC,2012-12-31,21.212553024291992
+609157,EXC,2013-01-02,21.269615173339844
+609158,EXC,2013-01-03,21.44079971313477
+609159,EXC,2013-01-04,21.590585708618164
+609160,EXC,2013-01-07,21.30527877807617
+609161,EXC,2013-01-08,21.119829177856445
+609162,EXC,2013-01-09,20.855920791625977
+609163,EXC,2013-01-10,20.87018585205078
+609164,EXC,2013-01-11,20.891582489013672
+609165,EXC,2013-01-14,20.98430824279785
+609166,EXC,2013-01-15,21.21968650817871
+609167,EXC,2013-01-16,21.16262435913086
+609168,EXC,2013-01-17,21.44079971313477
+609169,EXC,2013-01-18,21.66191291809082
+609170,EXC,2013-01-22,21.71897315979004
+609171,EXC,2013-01-23,21.390869140625
+609172,EXC,2013-01-24,21.676176071166992
+609173,EXC,2013-01-25,22.1184024810791
+609174,EXC,2013-01-28,22.23965835571289
+609175,EXC,2013-01-29,22.34664726257324
+609176,EXC,2013-01-30,22.28958511352539
+609177,EXC,2013-01-31,22.425106048583984
+609178,EXC,2013-02-01,22.132667541503903
+609179,EXC,2013-02-04,21.93295288085937
+609180,EXC,2013-02-05,22.00428009033203
+609181,EXC,2013-02-06,22.097003936767575
+609182,EXC,2013-02-07,22.37517738342285
+609183,EXC,2013-02-08,22.168331146240234
+609184,EXC,2013-02-11,22.41084289550781
+609185,EXC,2013-02-12,22.78887367248535
+609186,EXC,2013-02-13,22.53209686279297
+609187,EXC,2013-02-14,21.90442276000977
+609188,EXC,2013-02-15,21.840227127075195
+609189,EXC,2013-02-19,21.818830490112305
+609190,EXC,2013-02-20,21.60485076904297
+609191,EXC,2013-02-21,21.5406551361084
+609192,EXC,2013-02-22,21.74750328063965
+609193,EXC,2013-02-25,21.647645950317383
+609194,EXC,2013-02-26,21.82596206665039
+609195,EXC,2013-02-27,21.961484909057617
+609196,EXC,2013-02-28,22.104137420654297
+609197,EXC,2013-03-01,22.047075271606445
+609198,EXC,2013-03-04,22.35378074645996
+609199,EXC,2013-03-05,22.425106048583984
+609200,EXC,2013-03-06,22.68901634216309
+609201,EXC,2013-03-07,22.69614791870117
+609202,EXC,2013-03-08,22.917261123657227
+609203,EXC,2013-03-11,23.11697578430176
+609204,EXC,2013-03-12,22.87446594238281
+609205,EXC,2013-03-13,22.96718978881836
+609206,EXC,2013-03-14,23.16690444946289
+609207,EXC,2013-03-15,23.815977096557617
+609208,EXC,2013-03-18,23.823110580444336
+609209,EXC,2013-03-19,23.87303924560547
+609210,EXC,2013-03-20,24.029956817626957
+609211,EXC,2013-03-21,24.037090301513672
+609212,EXC,2013-03-22,24.144079208374023
+609213,EXC,2013-03-25,23.90156936645508
+609214,EXC,2013-03-26,24.087018966674805
+609215,EXC,2013-03-27,24.27246856689453
+609216,EXC,2013-03-28,24.59343719482422
+609217,EXC,2013-04-01,24.50784683227539
+609218,EXC,2013-04-02,24.743223190307617
+609219,EXC,2013-04-03,24.607702255249023
+609220,EXC,2013-04-04,24.76462173461914
+609221,EXC,2013-04-05,25.064193725585938
+609222,EXC,2013-04-08,25.271041870117188
+609223,EXC,2013-04-09,25.47075653076172
+609224,EXC,2013-04-10,25.7774600982666
+609225,EXC,2013-04-11,25.80599021911621
+609226,EXC,2013-04-12,25.834522247314453
+609227,EXC,2013-04-15,25.563480377197266
+609228,EXC,2013-04-16,25.677602767944336
+609229,EXC,2013-04-17,25.72753143310547
+609230,EXC,2013-04-18,26.00570678710937
+609231,EXC,2013-04-19,26.16262435913086
+609232,EXC,2013-04-22,26.155492782592773
+609233,EXC,2013-04-23,26.298145294189453
+609234,EXC,2013-04-24,26.504993438720703
+609235,EXC,2013-04-25,26.526390075683597
+609236,EXC,2013-04-26,26.62624740600586
+609237,EXC,2013-04-29,26.94721794128418
+609238,EXC,2013-04-30,26.754636764526367
+609239,EXC,2013-05-01,26.212553024291992
+609240,EXC,2013-05-02,25.920114517211918
+609241,EXC,2013-05-03,25.54208374023437
+609242,EXC,2013-05-06,25.14265251159668
+609243,EXC,2013-05-07,25.328102111816406
+609244,EXC,2013-05-08,25.47075653076172
+609245,EXC,2013-05-09,25.392297744750977
+609246,EXC,2013-05-10,25.499286651611328
+609247,EXC,2013-05-13,24.91440773010254
+609248,EXC,2013-05-14,24.964336395263672
+609249,EXC,2013-05-15,25.099857330322266
+609250,EXC,2013-05-16,24.814550399780277
+609251,EXC,2013-05-17,25.071327209472656
+609252,EXC,2013-05-20,24.957204818725582
+609253,EXC,2013-05-21,24.97146987915039
+609254,EXC,2013-05-22,24.67902946472168
+609255,EXC,2013-05-23,24.76462173461914
+609256,EXC,2013-05-24,24.714693069458008
+609257,EXC,2013-05-28,22.85306739807129
+609258,EXC,2013-05-29,22.574893951416016
+609259,EXC,2013-05-30,22.46790313720703
+609260,EXC,2013-05-31,22.35378074645996
+609261,EXC,2013-06-03,22.546361923217773
+609262,EXC,2013-06-04,22.53209686279297
+609263,EXC,2013-06-05,22.403709411621094
+609264,EXC,2013-06-06,22.46790313720703
+609265,EXC,2013-06-07,22.36804580688477
+609266,EXC,2013-06-10,22.38944435119629
+609267,EXC,2013-06-11,22.25392341613769
+609268,EXC,2013-06-12,21.68330955505371
+609269,EXC,2013-06-13,21.90442276000977
+609270,EXC,2013-06-14,21.847360610961918
+609271,EXC,2013-06-17,21.91868782043457
+609272,EXC,2013-06-18,22.218259811401367
+609273,EXC,2013-06-19,21.88302421569824
+609274,EXC,2013-06-20,21.326675415039062
+609275,EXC,2013-06-21,21.61198234558105
+609276,EXC,2013-06-24,21.840227127075195
+609277,EXC,2013-06-25,22.168331146240234
+609278,EXC,2013-06-26,22.360912322998047
+609279,EXC,2013-06-27,22.175464630126957
+609280,EXC,2013-06-28,22.025678634643555
+609281,EXC,2013-07-01,21.62624740600586
+609282,EXC,2013-07-02,21.55492210388184
+609283,EXC,2013-07-03,21.45506477355957
+609284,EXC,2013-07-05,21.212553024291992
+609285,EXC,2013-07-08,21.71897315979004
+609286,EXC,2013-07-09,21.97574806213379
+609287,EXC,2013-07-10,21.8045654296875
+609288,EXC,2013-07-11,22.111270904541016
+609289,EXC,2013-07-12,22.139799118041992
+609290,EXC,2013-07-15,22.50356674194336
+609291,EXC,2013-07-16,22.446504592895508
+609292,EXC,2013-07-17,22.4179744720459
+609293,EXC,2013-07-18,22.70328140258789
+609294,EXC,2013-07-19,22.85306739807129
+609295,EXC,2013-07-22,23.0456485748291
+609296,EXC,2013-07-23,22.895862579345703
+609297,EXC,2013-07-24,22.23965835571289
+609298,EXC,2013-07-25,22.47503662109375
+609299,EXC,2013-07-26,22.574893951416016
+609300,EXC,2013-07-29,22.603424072265625
+609301,EXC,2013-07-30,22.43937110900879
+609302,EXC,2013-07-31,21.818830490112305
+609303,EXC,2013-08-01,21.968616485595703
+609304,EXC,2013-08-02,21.840227127075195
+609305,EXC,2013-08-05,21.847360610961918
+609306,EXC,2013-08-06,21.57632064819336
+609307,EXC,2013-08-07,21.997146606445312
+609308,EXC,2013-08-08,22.360912322998047
+609309,EXC,2013-08-09,22.29671859741211
+609310,EXC,2013-08-12,22.15406608581543
+609311,EXC,2013-08-13,21.69757461547852
+609312,EXC,2013-08-14,21.71183967590332
+609313,EXC,2013-08-15,21.733238220214844
+609314,EXC,2013-08-16,21.512126922607425
+609315,EXC,2013-08-19,21.298145294189453
+609316,EXC,2013-08-20,21.48359489440918
+609317,EXC,2013-08-21,21.298145294189453
+609318,EXC,2013-08-22,21.91155433654785
+609319,EXC,2013-08-23,22.082738876342773
+609320,EXC,2013-08-26,21.897289276123047
+609321,EXC,2013-08-27,21.79743194580078
+609322,EXC,2013-08-28,21.90442276000977
+609323,EXC,2013-08-29,21.69757461547852
+609324,EXC,2013-08-30,21.74750328063965
+609325,EXC,2013-09-03,21.462196350097656
+609326,EXC,2013-09-04,21.462196350097656
+609327,EXC,2013-09-05,21.433666229248047
+609328,EXC,2013-09-06,21.619115829467773
+609329,EXC,2013-09-09,21.57632064819336
+609330,EXC,2013-09-10,21.91868782043457
+609331,EXC,2013-09-11,21.48359489440918
+609332,EXC,2013-09-12,21.412267684936523
+609333,EXC,2013-09-13,21.519258499145508
+609334,EXC,2013-09-16,21.55492210388184
+609335,EXC,2013-09-17,21.640514373779297
+609336,EXC,2013-09-18,22.125534057617188
+609337,EXC,2013-09-19,21.997146606445312
+609338,EXC,2013-09-20,21.4907283782959
+609339,EXC,2013-09-23,21.69757461547852
+609340,EXC,2013-09-24,21.76890182495117
+609341,EXC,2013-09-25,21.619115829467773
+609342,EXC,2013-09-26,21.462196350097656
+609343,EXC,2013-09-27,21.212553024291992
+609344,EXC,2013-09-30,21.14122772216797
+609345,EXC,2013-10-01,21.14122772216797
+609346,EXC,2013-10-02,21.19115447998047
+609347,EXC,2013-10-03,20.80599021911621
+609348,EXC,2013-10-04,20.848787307739254
+609349,EXC,2013-10-07,20.741796493530277
+609350,EXC,2013-10-08,20.89871597290039
+609351,EXC,2013-10-09,21.19115447998047
+609352,EXC,2013-10-10,21.504993438720703
+609353,EXC,2013-10-11,21.640514373779297
+609354,EXC,2013-10-14,21.412267684936523
+609355,EXC,2013-10-15,21.055635452270508
+609356,EXC,2013-10-16,20.50641822814941
+609357,EXC,2013-10-17,20.713266372680664
+609358,EXC,2013-10-18,20.50641822814941
+609359,EXC,2013-10-21,20.385164260864254
+609360,EXC,2013-10-22,20.463623046875
+609361,EXC,2013-10-23,19.950071334838867
+609362,EXC,2013-10-24,19.786020278930664
+609363,EXC,2013-10-25,19.94293975830078
+609364,EXC,2013-10-28,20.021398544311523
+609365,EXC,2013-10-29,20.00713348388672
+609366,EXC,2013-10-30,20.36376571655273
+609367,EXC,2013-10-31,20.356632232666016
+609368,EXC,2013-11-01,20.449357986450195
+609369,EXC,2013-11-04,20.392297744750977
+609370,EXC,2013-11-05,20.1497859954834
+609371,EXC,2013-11-06,20.691869735717773
+609372,EXC,2013-11-07,20.370899200439453
+609373,EXC,2013-11-08,20.213979721069336
+609374,EXC,2013-11-11,20.57774543762207
+609375,EXC,2013-11-12,20.09272575378418
+609376,EXC,2013-11-13,20.014265060424805
+609377,EXC,2013-11-14,19.90014266967773
+609378,EXC,2013-11-15,20.05706024169922
+609379,EXC,2013-11-18,20.0
+609380,EXC,2013-11-19,19.77175521850586
+609381,EXC,2013-11-20,19.6861629486084
+609382,EXC,2013-11-21,19.721826553344727
+609383,EXC,2013-11-22,19.50784683227539
+609384,EXC,2013-11-25,19.42225456237793
+609385,EXC,2013-11-26,19.2225399017334
+609386,EXC,2013-11-27,19.21540641784668
+609387,EXC,2013-11-29,19.19400978088379
+609388,EXC,2013-12-02,19.18687629699707
+609389,EXC,2013-12-03,19.550642013549805
+609390,EXC,2013-12-04,19.757488250732425
+609391,EXC,2013-12-05,19.8359489440918
+609392,EXC,2013-12-06,20.285306930541992
+609393,EXC,2013-12-09,20.30670547485352
+609394,EXC,2013-12-10,20.11412239074707
+609395,EXC,2013-12-11,19.97860145568848
+609396,EXC,2013-12-12,19.90014266967773
+609397,EXC,2013-12-13,19.757488250732425
+609398,EXC,2013-12-16,19.814550399780277
+609399,EXC,2013-12-17,19.778886795043945
+609400,EXC,2013-12-18,19.921541213989254
+609401,EXC,2013-12-19,19.41512107849121
+609402,EXC,2013-12-20,19.44365119934082
+609403,EXC,2013-12-23,19.358060836791992
+609404,EXC,2013-12-24,19.465049743652344
+609405,EXC,2013-12-26,19.393722534179688
+609406,EXC,2013-12-27,19.36519241333008
+609407,EXC,2013-12-30,19.600570678710938
+609408,EXC,2013-12-31,19.536376953125
+609409,EXC,2014-01-02,19.379457473754883
+609410,EXC,2014-01-03,18.98716163635254
+609411,EXC,2014-01-06,19.108417510986328
+609412,EXC,2014-01-07,19.208274841308597
+609413,EXC,2014-01-08,19.165477752685547
+609414,EXC,2014-01-09,19.279600143432617
+609415,EXC,2014-01-10,19.379457473754883
+609416,EXC,2014-01-13,19.24393653869629
+609417,EXC,2014-01-14,19.17974281311035
+609418,EXC,2014-01-15,19.09415054321289
+609419,EXC,2014-01-16,19.550642013549805
+609420,EXC,2014-01-17,19.400856018066406
+609421,EXC,2014-01-21,19.807418823242188
+609422,EXC,2014-01-22,20.064193725585938
+609423,EXC,2014-01-23,20.19971466064453
+609424,EXC,2014-01-24,20.164051055908203
+609425,EXC,2014-01-27,20.11412239074707
+609426,EXC,2014-01-28,20.04279518127441
+609427,EXC,2014-01-29,20.106990814208984
+609428,EXC,2014-01-30,20.677602767944336
+609429,EXC,2014-01-31,20.68473625183105
+609430,EXC,2014-02-03,20.66333770751953
+609431,EXC,2014-02-04,20.62054252624512
+609432,EXC,2014-02-05,20.58487892150879
+609433,EXC,2014-02-06,21.034236907958984
+609434,EXC,2014-02-07,20.998573303222656
+609435,EXC,2014-02-10,20.970043182373047
+609436,EXC,2014-02-11,21.01997184753418
+609437,EXC,2014-02-12,20.641939163208008
+609438,EXC,2014-02-13,20.970043182373047
+609439,EXC,2014-02-14,21.212553024291992
+609440,EXC,2014-02-18,21.433666229248047
+609441,EXC,2014-02-19,21.36947250366211
+609442,EXC,2014-02-20,21.56205368041992
+609443,EXC,2014-02-21,21.69757461547852
+609444,EXC,2014-02-24,21.676176071166992
+609445,EXC,2014-02-25,21.6547794342041
+609446,EXC,2014-02-26,21.69757461547852
+609447,EXC,2014-02-27,21.519258499145508
+609448,EXC,2014-02-28,21.6904411315918
+609449,EXC,2014-03-03,21.41940116882324
+609450,EXC,2014-03-04,21.68330955505371
+609451,EXC,2014-03-05,21.59771728515625
+609452,EXC,2014-03-06,21.262481689453125
+609453,EXC,2014-03-07,21.269615173339844
+609454,EXC,2014-03-10,21.312410354614254
+609455,EXC,2014-03-11,21.28388023376465
+609456,EXC,2014-03-12,21.526390075683597
+609457,EXC,2014-03-13,21.761768341064453
+609458,EXC,2014-03-14,21.854494094848636
+609459,EXC,2014-03-17,22.125534057617188
+609460,EXC,2014-03-18,22.218259811401367
+609461,EXC,2014-03-19,22.15406608581543
+609462,EXC,2014-03-20,22.37517738342285
+609463,EXC,2014-03-21,23.216833114624023
+609464,EXC,2014-03-24,23.487873077392575
+609465,EXC,2014-03-25,23.487873077392575
+609466,EXC,2014-03-26,23.13837432861328
+609467,EXC,2014-03-27,23.40941429138184
+609468,EXC,2014-03-28,23.74464988708496
+609469,EXC,2014-03-31,23.937232971191406
+609470,EXC,2014-04-01,23.887304306030277
+609471,EXC,2014-04-02,23.90156936645508
+609472,EXC,2014-04-03,24.09415054321289
+609473,EXC,2014-04-04,24.586305618286133
+609474,EXC,2014-04-07,24.743223190307617
+609475,EXC,2014-04-08,25.34950065612793
+609476,EXC,2014-04-09,25.17118453979492
+609477,EXC,2014-04-10,25.02853012084961
+609478,EXC,2014-04-11,25.078458786010746
+609479,EXC,2014-04-14,25.17118453979492
+609480,EXC,2014-04-15,25.677602767944336
+609481,EXC,2014-04-16,25.848787307739254
+609482,EXC,2014-04-17,25.720399856567383
+609483,EXC,2014-04-21,25.63480758666992
+609484,EXC,2014-04-22,25.599143981933597
+609485,EXC,2014-04-23,25.606277465820312
+609486,EXC,2014-04-24,25.68473625183105
+609487,EXC,2014-04-25,25.863052368164062
+609488,EXC,2014-04-28,26.04136848449707
+609489,EXC,2014-04-29,25.80599021911621
+609490,EXC,2014-04-30,24.985734939575195
+609491,EXC,2014-05-01,25.67047119140625
+609492,EXC,2014-05-02,25.563480377197266
+609493,EXC,2014-05-05,25.848787307739254
+609494,EXC,2014-05-06,25.706134796142575
+609495,EXC,2014-05-07,26.21968650817871
+609496,EXC,2014-05-08,26.01997184753418
+609497,EXC,2014-05-09,25.82025718688965
+609498,EXC,2014-05-12,25.249643325805664
+609499,EXC,2014-05-13,25.413694381713867
+609500,EXC,2014-05-14,24.821683883666992
+609501,EXC,2014-05-15,24.643367767333984
+609502,EXC,2014-05-16,24.51497840881348
+609503,EXC,2014-05-19,24.229671478271484
+609504,EXC,2014-05-20,24.172611236572266
+609505,EXC,2014-05-21,24.17974281311035
+609506,EXC,2014-05-22,24.393722534179688
+609507,EXC,2014-05-23,24.358060836791992
+609508,EXC,2014-05-27,25.23537826538086
+609509,EXC,2014-05-28,25.67047119140625
+609510,EXC,2014-05-29,25.720399856567383
+609511,EXC,2014-05-30,26.269615173339844
+609512,EXC,2014-06-02,26.105562210083008
+609513,EXC,2014-06-03,26.526390075683597
+609514,EXC,2014-06-04,26.583452224731445
+609515,EXC,2014-06-05,26.71897315979004
+609516,EXC,2014-06-06,26.68330955505371
+609517,EXC,2014-06-09,26.44793128967285
+609518,EXC,2014-06-10,26.504993438720703
+609519,EXC,2014-06-11,25.499286651611328
+609520,EXC,2014-06-12,25.014265060424805
+609521,EXC,2014-06-13,25.477888107299805
+609522,EXC,2014-06-16,25.75606346130371
+609523,EXC,2014-06-17,25.884450912475582
+609524,EXC,2014-06-18,26.28388023376465
+609525,EXC,2014-06-19,26.512126922607425
+609526,EXC,2014-06-20,26.21968650817871
+609527,EXC,2014-06-23,25.877317428588867
+609528,EXC,2014-06-24,25.82738876342773
+609529,EXC,2014-06-25,25.834522247314453
+609530,EXC,2014-06-26,25.75606346130371
+609531,EXC,2014-06-27,25.884450912475582
+609532,EXC,2014-06-30,26.01997184753418
+609533,EXC,2014-07-01,25.463623046875
+609534,EXC,2014-07-02,24.671897888183597
+609535,EXC,2014-07-03,24.229671478271484
+609536,EXC,2014-07-07,24.50784683227539
+609537,EXC,2014-07-08,24.47931480407715
+609538,EXC,2014-07-09,24.43651962280273
+609539,EXC,2014-07-10,24.50784683227539
+609540,EXC,2014-07-11,24.09415054321289
+609541,EXC,2014-07-14,23.4593448638916
+609542,EXC,2014-07-15,23.43081283569336
+609543,EXC,2014-07-16,23.495006561279297
+609544,EXC,2014-07-17,22.78887367248535
+609545,EXC,2014-07-18,22.888729095458984
+609546,EXC,2014-07-21,22.988588333129883
+609547,EXC,2014-07-22,22.66761779785156
+609548,EXC,2014-07-23,22.65335273742676
+609549,EXC,2014-07-24,22.68901634216309
+609550,EXC,2014-07-25,22.432239532470703
+609551,EXC,2014-07-28,22.78887367248535
+609552,EXC,2014-07-29,22.446504592895508
+609553,EXC,2014-07-30,22.1184024810791
+609554,EXC,2014-07-31,22.168331146240234
+609555,EXC,2014-08-01,22.49643325805664
+609556,EXC,2014-08-04,22.36804580688477
+609557,EXC,2014-08-05,22.20399475097656
+609558,EXC,2014-08-06,22.23965835571289
+609559,EXC,2014-08-07,22.510698318481445
+609560,EXC,2014-08-08,22.910127639770508
+609561,EXC,2014-08-11,22.902996063232425
+609562,EXC,2014-08-12,22.7318115234375
+609563,EXC,2014-08-13,22.432239532470703
+609564,EXC,2014-08-14,22.70328140258789
+609565,EXC,2014-08-15,22.681882858276367
+609566,EXC,2014-08-18,22.69614791870117
+609567,EXC,2014-08-19,22.79600524902344
+609568,EXC,2014-08-20,22.81740379333496
+609569,EXC,2014-08-21,23.002853393554688
+609570,EXC,2014-08-22,23.102710723876957
+609571,EXC,2014-08-25,23.416547775268555
+609572,EXC,2014-08-26,23.0456485748291
+609573,EXC,2014-08-27,23.37375259399414
+609574,EXC,2014-08-28,23.537803649902344
+609575,EXC,2014-08-29,23.83737564086914
+609576,EXC,2014-09-02,23.416547775268555
+609577,EXC,2014-09-03,23.72325134277344
+609578,EXC,2014-09-04,23.930099487304688
+609579,EXC,2014-09-05,24.11554908752441
+609580,EXC,2014-09-08,23.851640701293945
+609581,EXC,2014-09-09,23.623395919799805
+609582,EXC,2014-09-10,23.566333770751957
+609583,EXC,2014-09-11,23.71611976623535
+609584,EXC,2014-09-12,23.43794631958008
+609585,EXC,2014-09-15,23.701854705810547
+609586,EXC,2014-09-16,24.122682571411133
+609587,EXC,2014-09-17,24.022825241088867
+609588,EXC,2014-09-18,24.09415054321289
+609589,EXC,2014-09-19,24.54350852966309
+609590,EXC,2014-09-22,24.457916259765625
+609591,EXC,2014-09-23,24.33666229248047
+609592,EXC,2014-09-24,24.18687629699707
+609593,EXC,2014-09-25,23.965763092041016
+609594,EXC,2014-09-26,24.037090301513672
+609595,EXC,2014-09-29,24.32952880859375
+609596,EXC,2014-09-30,24.315263748168945
+609597,EXC,2014-10-01,24.65763282775879
+609598,EXC,2014-10-02,24.77175521850586
+609599,EXC,2014-10-03,24.87874412536621
+609600,EXC,2014-10-06,24.814550399780277
+609601,EXC,2014-10-07,24.793153762817383
+609602,EXC,2014-10-08,25.55634880065918
+609603,EXC,2014-10-09,24.821683883666992
+609604,EXC,2014-10-10,24.843080520629883
+609605,EXC,2014-10-13,24.32952880859375
+609606,EXC,2014-10-14,24.70756149291992
+609607,EXC,2014-10-15,24.201141357421875
+609608,EXC,2014-10-16,24.315263748168945
+609609,EXC,2014-10-17,24.522111892700195
+609610,EXC,2014-10-20,24.957204818725582
+609611,EXC,2014-10-21,24.964336395263672
+609612,EXC,2014-10-22,24.87874412536621
+609613,EXC,2014-10-23,24.87874412536621
+609614,EXC,2014-10-24,25.485021591186523
+609615,EXC,2014-10-27,25.106990814208984
+609616,EXC,2014-10-28,25.49215316772461
+609617,EXC,2014-10-29,25.164051055908203
+609618,EXC,2014-10-30,26.176889419555664
+609619,EXC,2014-10-31,26.09843063354492
+609620,EXC,2014-11-03,25.962909698486328
+609621,EXC,2014-11-04,26.01283836364746
+609622,EXC,2014-11-05,26.761768341064453
+609623,EXC,2014-11-06,26.704708099365234
+609624,EXC,2014-11-07,26.940086364746094
+609625,EXC,2014-11-10,26.818830490112305
+609626,EXC,2014-11-11,26.783166885375977
+609627,EXC,2014-11-12,25.627674102783203
+609628,EXC,2014-11-13,25.22111320495605
+609629,EXC,2014-11-14,25.256776809692383
+609630,EXC,2014-11-17,25.47075653076172
+609631,EXC,2014-11-18,25.527816772460938
+609632,EXC,2014-11-19,25.713266372680664
+609633,EXC,2014-11-20,25.63480758666992
+609634,EXC,2014-11-21,25.855920791625977
+609635,EXC,2014-11-24,25.14265251159668
+609636,EXC,2014-11-25,25.09272575378418
+609637,EXC,2014-11-26,25.456491470336918
+609638,EXC,2014-11-28,25.798858642578125
+609639,EXC,2014-12-01,25.848787307739254
+609640,EXC,2014-12-02,26.176889419555664
+609641,EXC,2014-12-03,25.834522247314453
+609642,EXC,2014-12-04,25.456491470336918
+609643,EXC,2014-12-05,25.385164260864254
+609644,EXC,2014-12-08,25.55634880065918
+609645,EXC,2014-12-09,25.93437957763672
+609646,EXC,2014-12-10,25.63480758666992
+609647,EXC,2014-12-11,25.87018585205078
+609648,EXC,2014-12-12,25.62054252624512
+609649,EXC,2014-12-15,25.328102111816406
+609650,EXC,2014-12-16,25.30670547485352
+609651,EXC,2014-12-17,26.091297149658203
+609652,EXC,2014-12-18,26.76890182495117
+609653,EXC,2014-12-19,26.82596206665039
+609654,EXC,2014-12-22,26.39800262451172
+609655,EXC,2014-12-23,26.56205368041992
+609656,EXC,2014-12-24,26.997146606445312
+609657,EXC,2014-12-26,27.25392341613769
+609658,EXC,2014-12-29,27.55349540710449
+609659,EXC,2014-12-30,27.175464630126957
+609660,EXC,2014-12-31,26.44793128967285
+609661,EXC,2015-01-02,26.79743194580078
+609662,EXC,2015-01-05,26.034236907958984
+609663,EXC,2015-01-06,25.834522247314453
+609664,EXC,2015-01-07,25.87018585205078
+609665,EXC,2015-01-08,26.069900512695312
+609666,EXC,2015-01-09,26.027103424072266
+609667,EXC,2015-01-12,26.12696075439453
+609668,EXC,2015-01-13,26.04136848449707
+609669,EXC,2015-01-14,26.33380889892578
+609670,EXC,2015-01-15,26.583452224731445
+609671,EXC,2015-01-16,26.66191291809082
+609672,EXC,2015-01-20,26.56918716430664
+609673,EXC,2015-01-21,27.097003936767575
+609674,EXC,2015-01-22,26.56918716430664
+609675,EXC,2015-01-23,26.6547794342041
+609676,EXC,2015-01-26,26.633380889892575
+609677,EXC,2015-01-27,26.68330955505371
+609678,EXC,2015-01-28,26.390869140625
+609679,EXC,2015-01-29,26.412267684936523
+609680,EXC,2015-01-30,25.706134796142575
+609681,EXC,2015-02-02,25.713266372680664
+609682,EXC,2015-02-03,26.3409423828125
+609683,EXC,2015-02-04,25.81312370300293
+609684,EXC,2015-02-05,26.105562210083008
+609685,EXC,2015-02-06,24.964336395263672
+609686,EXC,2015-02-09,24.59343719482422
+609687,EXC,2015-02-10,24.964336395263672
+609688,EXC,2015-02-11,24.43651962280273
+609689,EXC,2015-02-12,24.56490707397461
+609690,EXC,2015-02-13,23.90156936645508
+609691,EXC,2015-02-17,23.60199737548828
+609692,EXC,2015-02-18,24.17974281311035
+609693,EXC,2015-02-19,23.83737564086914
+609694,EXC,2015-02-20,23.815977096557617
+609695,EXC,2015-02-23,24.09415054321289
+609696,EXC,2015-02-24,24.814550399780277
+609697,EXC,2015-02-25,24.600570678710938
+609698,EXC,2015-02-26,24.2225399017334
+609699,EXC,2015-02-27,24.19400978088379
+609700,EXC,2015-03-02,23.416547775268555
+609701,EXC,2015-03-03,23.55206871032715
+609702,EXC,2015-03-04,23.26676177978516
+609703,EXC,2015-03-05,23.51640510559082
+609704,EXC,2015-03-06,23.01711845397949
+609705,EXC,2015-03-09,22.895862579345703
+609706,EXC,2015-03-10,22.917261123657227
+609707,EXC,2015-03-11,22.70328140258789
+609708,EXC,2015-03-12,23.31669044494629
+609709,EXC,2015-03-13,23.102710723876957
+609710,EXC,2015-03-16,23.31669044494629
+609711,EXC,2015-03-17,23.487873077392575
+609712,EXC,2015-03-18,24.05135536193848
+609713,EXC,2015-03-19,23.71611976623535
+609714,EXC,2015-03-20,23.680456161499023
+609715,EXC,2015-03-23,23.794578552246094
+609716,EXC,2015-03-24,23.687589645385746
+609717,EXC,2015-03-25,23.42367935180664
+609718,EXC,2015-03-26,23.1954345703125
+609719,EXC,2015-03-27,23.13124084472656
+609720,EXC,2015-03-30,23.94436454772949
+609721,EXC,2015-03-31,23.97289657592773
+609722,EXC,2015-04-01,23.43081283569336
+609723,EXC,2015-04-02,23.80884552001953
+609724,EXC,2015-04-06,24.12981414794922
+609725,EXC,2015-04-07,24.108417510986328
+609726,EXC,2015-04-08,23.823110580444336
+609727,EXC,2015-04-09,23.85877227783203
+609728,EXC,2015-04-10,23.80884552001953
+609729,EXC,2015-04-13,23.63052749633789
+609730,EXC,2015-04-14,23.86590576171875
+609731,EXC,2015-04-15,24.01569175720215
+609732,EXC,2015-04-16,23.815977096557617
+609733,EXC,2015-04-17,23.530670166015625
+609734,EXC,2015-04-20,24.00855827331543
+609735,EXC,2015-04-21,23.61626243591309
+609736,EXC,2015-04-22,23.61626243591309
+609737,EXC,2015-04-23,23.60199737548828
+609738,EXC,2015-04-24,24.293865203857425
+609739,EXC,2015-04-27,23.80171203613281
+609740,EXC,2015-04-28,24.05135536193848
+609741,EXC,2015-04-29,24.122682571411133
+609742,EXC,2015-04-30,24.26533508300781
+609743,EXC,2015-05-01,24.33666229248047
+609744,EXC,2015-05-04,24.82881546020508
+609745,EXC,2015-05-05,24.26533508300781
+609746,EXC,2015-05-06,23.851640701293945
+609747,EXC,2015-05-07,24.12981414794922
+609748,EXC,2015-05-08,24.201141357421875
+609749,EXC,2015-05-11,23.80884552001953
+609750,EXC,2015-05-12,24.001426696777344
+609751,EXC,2015-05-13,23.60199737548828
+609752,EXC,2015-05-14,23.9229679107666
+609753,EXC,2015-05-15,24.607702255249023
+609754,EXC,2015-05-18,24.600570678710938
+609755,EXC,2015-05-19,24.693294525146484
+609756,EXC,2015-05-20,24.486448287963867
+609757,EXC,2015-05-21,24.57917213439941
+609758,EXC,2015-05-22,24.536376953125
+609759,EXC,2015-05-26,24.172611236572266
+609760,EXC,2015-05-27,24.21540641784668
+609761,EXC,2015-05-28,24.21540641784668
+609762,EXC,2015-05-29,24.12981414794922
+609763,EXC,2015-06-01,24.24393653869629
+609764,EXC,2015-06-02,24.058488845825195
+609765,EXC,2015-06-03,23.83737564086914
+609766,EXC,2015-06-04,23.95863151550293
+609767,EXC,2015-06-05,23.844507217407227
+609768,EXC,2015-06-08,23.61626243591309
+609769,EXC,2015-06-09,23.61626243591309
+609770,EXC,2015-06-10,24.379457473754883
+609771,EXC,2015-06-11,24.429386138916016
+609772,EXC,2015-06-12,24.17974281311035
+609773,EXC,2015-06-15,24.11554908752441
+609774,EXC,2015-06-16,24.251070022583008
+609775,EXC,2015-06-17,24.379457473754883
+609776,EXC,2015-06-18,24.43651962280273
+609777,EXC,2015-06-19,23.915834426879883
+609778,EXC,2015-06-22,23.823110580444336
+609779,EXC,2015-06-23,23.39514923095703
+609780,EXC,2015-06-24,23.380884170532227
+609781,EXC,2015-06-25,22.84593391418457
+609782,EXC,2015-06-26,22.902996063232425
+609783,EXC,2015-06-29,22.681882858276367
+609784,EXC,2015-06-30,22.41084289550781
+609785,EXC,2015-07-01,22.631954193115234
+609786,EXC,2015-07-02,22.860200881958008
+609787,EXC,2015-07-06,22.781740188598636
+609788,EXC,2015-07-07,23.37375259399414
+609789,EXC,2015-07-08,23.25249671936035
+609790,EXC,2015-07-09,23.18116950988769
+609791,EXC,2015-07-10,23.359485626220703
+609792,EXC,2015-07-13,23.323823928833008
+609793,EXC,2015-07-14,23.37375259399414
+609794,EXC,2015-07-15,23.43081283569336
+609795,EXC,2015-07-16,23.95863151550293
+609796,EXC,2015-07-17,23.887304306030277
+609797,EXC,2015-07-20,23.815977096557617
+609798,EXC,2015-07-21,23.380884170532227
+609799,EXC,2015-07-22,23.380884170532227
+609800,EXC,2015-07-23,22.282453536987305
+609801,EXC,2015-07-24,22.047075271606445
+609802,EXC,2015-07-27,21.847360610961918
+609803,EXC,2015-07-28,22.111270904541016
+609804,EXC,2015-07-29,22.21112632751465
+609805,EXC,2015-07-30,22.574893951416016
+609806,EXC,2015-07-31,22.888729095458984
+609807,EXC,2015-08-03,23.145505905151367
+609808,EXC,2015-08-04,22.64621925354004
+609809,EXC,2015-08-05,22.631954193115234
+609810,EXC,2015-08-06,22.81740379333496
+609811,EXC,2015-08-07,23.13837432861328
+609812,EXC,2015-08-10,22.952924728393555
+609813,EXC,2015-08-11,22.888729095458984
+609814,EXC,2015-08-12,23.31669044494629
+609815,EXC,2015-08-13,23.359485626220703
+609816,EXC,2015-08-14,23.59486389160156
+609817,EXC,2015-08-17,23.830242156982425
+609818,EXC,2015-08-18,23.965763092041016
+609819,EXC,2015-08-19,24.379457473754883
+609820,EXC,2015-08-20,24.108417510986328
+609821,EXC,2015-08-21,23.537803649902344
+609822,EXC,2015-08-24,23.28102684020996
+609823,EXC,2015-08-25,21.68330955505371
+609824,EXC,2015-08-26,22.425106048583984
+609825,EXC,2015-08-27,22.62482261657715
+609826,EXC,2015-08-28,22.39657592773437
+609827,EXC,2015-08-31,21.940086364746094
+609828,EXC,2015-09-01,21.36947250366211
+609829,EXC,2015-09-02,21.36947250366211
+609830,EXC,2015-09-03,21.583452224731445
+609831,EXC,2015-09-04,21.198287963867188
+609832,EXC,2015-09-08,21.60485076904297
+609833,EXC,2015-09-09,21.24821662902832
+609834,EXC,2015-09-10,21.21968650817871
+609835,EXC,2015-09-11,21.184022903442383
+609836,EXC,2015-09-14,21.512126922607425
+609837,EXC,2015-09-15,21.74750328063965
+609838,EXC,2015-09-16,22.15406608581543
+609839,EXC,2015-09-17,22.517831802368164
+609840,EXC,2015-09-18,22.047075271606445
+609841,EXC,2015-09-21,21.76890182495117
+609842,EXC,2015-09-22,20.2995719909668
+609843,EXC,2015-09-23,20.69900131225586
+609844,EXC,2015-09-24,20.734664916992188
+609845,EXC,2015-09-25,21.04136848449707
+609846,EXC,2015-09-28,20.82738876342773
+609847,EXC,2015-09-29,20.791725158691406
+609848,EXC,2015-09-30,21.184022903442383
+609849,EXC,2015-10-01,20.82738876342773
+609850,EXC,2015-10-02,21.269615173339844
+609851,EXC,2015-10-05,21.61198234558105
+609852,EXC,2015-10-06,21.54778861999512
+609853,EXC,2015-10-07,21.4907283782959
+609854,EXC,2015-10-08,22.025678634643555
+609855,EXC,2015-10-09,21.982881546020508
+609856,EXC,2015-10-12,22.132667541503903
+609857,EXC,2015-10-13,21.818830490112305
+609858,EXC,2015-10-14,21.676176071166992
+609859,EXC,2015-10-15,22.082738876342773
+609860,EXC,2015-10-16,21.72610664367676
+609861,EXC,2015-10-19,21.526390075683597
+609862,EXC,2015-10-20,21.81169891357422
+609863,EXC,2015-10-21,21.72610664367676
+609864,EXC,2015-10-22,22.1184024810791
+609865,EXC,2015-10-23,21.298145294189453
+609866,EXC,2015-10-26,20.80599021911621
+609867,EXC,2015-10-27,20.36376571655273
+609868,EXC,2015-10-28,20.370899200439453
+609869,EXC,2015-10-29,20.392297744750977
+609870,EXC,2015-10-30,19.91440773010254
+609871,EXC,2015-11-02,20.23537826538086
+609872,EXC,2015-11-03,20.335235595703125
+609873,EXC,2015-11-04,20.75606346130371
+609874,EXC,2015-11-05,20.499286651611328
+609875,EXC,2015-11-06,20.035663604736328
+609876,EXC,2015-11-09,20.54921531677246
+609877,EXC,2015-11-10,20.499286651611328
+609878,EXC,2015-11-11,20.592010498046875
+609879,EXC,2015-11-12,20.370899200439453
+609880,EXC,2015-11-13,20.213979721069336
+609881,EXC,2015-11-16,20.43509292602539
+609882,EXC,2015-11-17,19.750356674194336
+609883,EXC,2015-11-18,20.05706024169922
+609884,EXC,2015-11-19,20.08559226989746
+609885,EXC,2015-11-20,19.97146987915039
+609886,EXC,2015-11-23,19.73609161376953
+609887,EXC,2015-11-24,19.814550399780277
+609888,EXC,2015-11-25,19.757488250732425
+609889,EXC,2015-11-27,19.700428009033203
+609890,EXC,2015-11-30,19.47931480407715
+609891,EXC,2015-12-01,19.864479064941406
+609892,EXC,2015-12-02,19.500713348388672
+609893,EXC,2015-12-03,19.358060836791992
+609894,EXC,2015-12-04,19.05135536193848
+609895,EXC,2015-12-07,19.087018966674805
+609896,EXC,2015-12-08,18.930099487304688
+609897,EXC,2015-12-09,18.95149803161621
+609898,EXC,2015-12-10,18.887304306030277
+609899,EXC,2015-12-11,18.502140045166016
+609900,EXC,2015-12-14,18.159772872924805
+609901,EXC,2015-12-15,18.29529190063477
+609902,EXC,2015-12-16,18.85877227783203
+609903,EXC,2015-12-17,18.97289657592773
+609904,EXC,2015-12-18,19.18687629699707
+609905,EXC,2015-12-21,19.56490707397461
+609906,EXC,2015-12-22,19.629100799560547
+609907,EXC,2015-12-23,19.821683883666992
+609908,EXC,2015-12-24,19.793153762817383
+609909,EXC,2015-12-28,19.80028533935547
+609910,EXC,2015-12-29,19.935806274414062
+609911,EXC,2015-12-30,19.750356674194336
+609912,EXC,2015-12-31,19.807418823242188
+609913,EXC,2016-01-04,19.950071334838867
+609914,EXC,2016-01-05,20.08559226989746
+609915,EXC,2016-01-06,20.106990814208984
+609916,EXC,2016-01-07,19.85734748840332
+609917,EXC,2016-01-08,19.843080520629883
+609918,EXC,2016-01-11,20.014265060424805
+609919,EXC,2016-01-12,19.928672790527344
+609920,EXC,2016-01-13,19.643367767333984
+609921,EXC,2016-01-14,19.90727424621582
+609922,EXC,2016-01-15,19.586305618286133
+609923,EXC,2016-01-19,19.714693069458008
+609924,EXC,2016-01-20,19.10128402709961
+609925,EXC,2016-01-21,19.557775497436523
+609926,EXC,2016-01-22,19.99286651611328
+609927,EXC,2016-01-25,19.3723258972168
+609928,EXC,2016-01-26,19.85734748840332
+609929,EXC,2016-01-27,20.00713348388672
+609930,EXC,2016-01-28,20.477888107299805
+609931,EXC,2016-01-29,21.091297149658203
+609932,EXC,2016-02-01,21.39800262451172
+609933,EXC,2016-02-02,21.497859954833984
+609934,EXC,2016-02-03,22.546361923217773
+609935,EXC,2016-02-04,23.002853393554688
+609936,EXC,2016-02-05,23.466476440429688
+609937,EXC,2016-02-08,23.08131217956543
+609938,EXC,2016-02-09,22.781740188598636
+609939,EXC,2016-02-10,22.196861267089844
+609940,EXC,2016-02-11,21.619115829467773
+609941,EXC,2016-02-12,21.72610664367676
+609942,EXC,2016-02-16,22.125534057617188
+609943,EXC,2016-02-17,22.175464630126957
+609944,EXC,2016-02-18,22.432239532470703
+609945,EXC,2016-02-19,22.282453536987305
+609946,EXC,2016-02-22,22.603424072265625
+609947,EXC,2016-02-23,22.246789932250977
+609948,EXC,2016-02-24,22.64621925354004
+609949,EXC,2016-02-25,22.81027030944824
+609950,EXC,2016-02-26,22.631954193115234
+609951,EXC,2016-02-29,22.460769653320312
+609952,EXC,2016-03-01,22.660484313964844
+609953,EXC,2016-03-02,23.05278205871582
+609954,EXC,2016-03-03,23.59486389160156
+609955,EXC,2016-03-04,23.794578552246094
+609956,EXC,2016-03-07,24.19400978088379
+609957,EXC,2016-03-08,24.41512107849121
+609958,EXC,2016-03-09,24.3723258972168
+609959,EXC,2016-03-10,24.77175521850586
+609960,EXC,2016-03-11,24.77175521850586
+609961,EXC,2016-03-14,24.714693069458008
+609962,EXC,2016-03-15,24.607702255249023
+609963,EXC,2016-03-16,24.807418823242188
+609964,EXC,2016-03-17,24.90014266967773
+609965,EXC,2016-03-18,24.8502140045166
+609966,EXC,2016-03-21,24.87874412536621
+609967,EXC,2016-03-22,24.964336395263672
+609968,EXC,2016-03-23,24.76462173461914
+609969,EXC,2016-03-24,25.185449600219727
+609970,EXC,2016-03-28,25.078458786010746
+609971,EXC,2016-03-29,25.456491470336918
+609972,EXC,2016-03-30,25.271041870117188
+609973,EXC,2016-03-31,25.57774543762207
+609974,EXC,2016-04-01,25.43509292602539
+609975,EXC,2016-04-04,25.328102111816406
+609976,EXC,2016-04-05,24.67902946472168
+609977,EXC,2016-04-06,24.472183227539062
+609978,EXC,2016-04-07,24.500713348388672
+609979,EXC,2016-04-08,24.750356674194336
+609980,EXC,2016-04-11,24.636234283447266
+609981,EXC,2016-04-12,25.021398544311523
+609982,EXC,2016-04-13,24.793153762817383
+609983,EXC,2016-04-14,24.921541213989254
+609984,EXC,2016-04-15,24.51497840881348
+609985,EXC,2016-04-18,24.557775497436523
+609986,EXC,2016-04-19,24.821683883666992
+609987,EXC,2016-04-20,24.12981414794922
+609988,EXC,2016-04-21,23.794578552246094
+609989,EXC,2016-04-22,24.315263748168945
+609990,EXC,2016-04-25,24.3723258972168
+609991,EXC,2016-04-26,24.693294525146484
+609992,EXC,2016-04-27,25.213979721069336
+609993,EXC,2016-04-28,25.078458786010746
+609994,EXC,2016-04-29,25.02853012084961
+609995,EXC,2016-05-02,25.02853012084961
+609996,EXC,2016-05-03,24.807418823242188
+609997,EXC,2016-05-04,25.1497859954834
+609998,EXC,2016-05-05,25.23537826538086
+609999,EXC,2016-05-06,25.449357986450195
+610000,EXC,2016-05-09,25.14265251159668
+610001,EXC,2016-05-10,25.106990814208984
+610002,EXC,2016-05-11,25.206846237182617
+610003,EXC,2016-05-12,25.29243850708008
+610004,EXC,2016-05-13,24.921541213989254
+610005,EXC,2016-05-16,24.76462173461914
+610006,EXC,2016-05-17,24.493581771850582
+610007,EXC,2016-05-18,24.144079208374023
+610008,EXC,2016-05-19,24.379457473754883
+610009,EXC,2016-05-20,24.44365119934082
+610010,EXC,2016-05-23,24.058488845825195
+610011,EXC,2016-05-24,24.24393653869629
+610012,EXC,2016-05-25,24.165477752685547
+610013,EXC,2016-05-26,24.3723258972168
+610014,EXC,2016-05-27,24.486448287963867
+610015,EXC,2016-05-31,24.44365119934082
+610016,EXC,2016-06-01,24.54350852966309
+610017,EXC,2016-06-02,24.76462173461914
+610018,EXC,2016-06-03,24.935806274414062
+610019,EXC,2016-06-06,24.97860145568848
+610020,EXC,2016-06-07,24.76462173461914
+610021,EXC,2016-06-08,25.0
+610022,EXC,2016-06-09,25.064193725585938
+610023,EXC,2016-06-10,24.67902946472168
+610024,EXC,2016-06-13,24.536376953125
+610025,EXC,2016-06-14,24.144079208374023
+610026,EXC,2016-06-15,24.3865909576416
+610027,EXC,2016-06-16,24.400856018066406
+610028,EXC,2016-06-17,24.714693069458008
+610029,EXC,2016-06-20,24.56490707397461
+610030,EXC,2016-06-21,24.793153762817383
+610031,EXC,2016-06-22,24.557775497436523
+610032,EXC,2016-06-23,24.928672790527344
+610033,EXC,2016-06-24,24.52924346923828
+610034,EXC,2016-06-27,24.671897888183597
+610035,EXC,2016-06-28,24.87874412536621
+610036,EXC,2016-06-29,25.049928665161133
+610037,EXC,2016-06-30,25.93437957763672
+610038,EXC,2016-07-01,25.970043182373047
+610039,EXC,2016-07-05,25.82738876342773
+610040,EXC,2016-07-06,26.12696075439453
+610041,EXC,2016-07-07,25.463623046875
+610042,EXC,2016-07-08,25.75606346130371
+610043,EXC,2016-07-11,25.962909698486328
+610044,EXC,2016-07-12,25.98430824279785
+610045,EXC,2016-07-13,26.212553024291992
+610046,EXC,2016-07-14,25.95577621459961
+610047,EXC,2016-07-15,26.027103424072266
+610048,EXC,2016-07-18,26.155492782592773
+610049,EXC,2016-07-19,26.091297149658203
+610050,EXC,2016-07-20,25.855920791625977
+610051,EXC,2016-07-21,26.00570678710937
+610052,EXC,2016-07-22,26.68330955505371
+610053,EXC,2016-07-25,26.74750328063965
+610054,EXC,2016-07-26,26.45506477355957
+610055,EXC,2016-07-27,26.09843063354492
+610056,EXC,2016-07-28,26.291013717651367
+610057,EXC,2016-07-29,26.590585708618164
+610058,EXC,2016-08-01,26.71897315979004
+610059,EXC,2016-08-02,26.23395156860352
+610060,EXC,2016-08-03,26.08416557312012
+610061,EXC,2016-08-04,25.912981033325195
+610062,EXC,2016-08-05,25.7774600982666
+610063,EXC,2016-08-08,25.75606346130371
+610064,EXC,2016-08-09,25.570613861083984
+610065,EXC,2016-08-10,25.34236717224121
+610066,EXC,2016-08-11,24.82881546020508
+610067,EXC,2016-08-12,24.921541213989254
+610068,EXC,2016-08-15,24.700428009033203
+610069,EXC,2016-08-16,24.41512107849121
+610070,EXC,2016-08-17,24.664764404296875
+610071,EXC,2016-08-18,24.757488250732425
+610072,EXC,2016-08-19,24.51497840881348
+610073,EXC,2016-08-22,24.557775497436523
+610074,EXC,2016-08-23,24.671897888183597
+610075,EXC,2016-08-24,24.757488250732425
+610076,EXC,2016-08-25,24.614835739135746
+610077,EXC,2016-08-26,24.17974281311035
+610078,EXC,2016-08-29,24.286733627319336
+610079,EXC,2016-08-30,24.11554908752441
+610080,EXC,2016-08-31,24.251070022583008
+610081,EXC,2016-09-01,24.11554908752441
+610082,EXC,2016-09-02,24.30099868774414
+610083,EXC,2016-09-06,24.572040557861328
+610084,EXC,2016-09-07,24.65049934387207
+610085,EXC,2016-09-08,24.8502140045166
+610086,EXC,2016-09-09,23.823110580444336
+610087,EXC,2016-09-12,23.98716163635254
+610088,EXC,2016-09-13,23.57346534729004
+610089,EXC,2016-09-14,23.623395919799805
+610090,EXC,2016-09-15,24.001426696777344
+610091,EXC,2016-09-16,24.12981414794922
+610092,EXC,2016-09-19,24.36519241333008
+610093,EXC,2016-09-20,24.18687629699707
+610094,EXC,2016-09-21,24.85734748840332
+610095,EXC,2016-09-22,25.12125587463379
+610096,EXC,2016-09-23,24.821683883666992
+610097,EXC,2016-09-26,24.8359489440918
+610098,EXC,2016-09-27,24.379457473754883
+610099,EXC,2016-09-28,24.258203506469727
+610100,EXC,2016-09-29,23.74464988708496
+610101,EXC,2016-09-30,23.74464988708496
+610102,EXC,2016-10-03,23.37375259399414
+610103,EXC,2016-10-04,22.72467994689941
+610104,EXC,2016-10-05,22.917261123657227
+610105,EXC,2016-10-06,22.867332458496094
+610106,EXC,2016-10-07,22.952924728393555
+610107,EXC,2016-10-10,23.18116950988769
+610108,EXC,2016-10-11,22.93152618408203
+610109,EXC,2016-10-12,23.18830108642578
+610110,EXC,2016-10-13,23.43081283569336
+610111,EXC,2016-10-14,23.323823928833008
+610112,EXC,2016-10-17,23.359485626220703
+610113,EXC,2016-10-18,23.60199737548828
+610114,EXC,2016-10-19,23.452211380004883
+610115,EXC,2016-10-20,23.42367935180664
+610116,EXC,2016-10-21,23.18116950988769
+610117,EXC,2016-10-24,23.28816032409668
+610118,EXC,2016-10-25,23.466476440429688
+610119,EXC,2016-10-26,23.72325134277344
+610120,EXC,2016-10-27,23.73038482666016
+610121,EXC,2016-10-28,23.701854705810547
+610122,EXC,2016-10-31,24.30099868774414
+610123,EXC,2016-11-01,23.72325134277344
+610124,EXC,2016-11-02,23.323823928833008
+610125,EXC,2016-11-03,23.380884170532227
+610126,EXC,2016-11-04,23.31669044494629
+610127,EXC,2016-11-07,23.83737564086914
+610128,EXC,2016-11-08,24.00855827331543
+610129,EXC,2016-11-09,22.87446594238281
+610130,EXC,2016-11-10,21.533523559570312
+610131,EXC,2016-11-11,21.39800262451172
+610132,EXC,2016-11-14,21.94721794128418
+610133,EXC,2016-11-15,22.87446594238281
+610134,EXC,2016-11-16,22.539230346679688
+610135,EXC,2016-11-17,22.460769653320312
+610136,EXC,2016-11-18,22.631954193115234
+610137,EXC,2016-11-21,23.16690444946289
+610138,EXC,2016-11-22,23.15263938903809
+610139,EXC,2016-11-23,23.0456485748291
+610140,EXC,2016-11-25,23.238231658935547
+610141,EXC,2016-11-28,23.815977096557617
+610142,EXC,2016-11-29,24.00855827331543
+610143,EXC,2016-11-30,23.18830108642578
+610144,EXC,2016-12-01,22.94579124450684
+610145,EXC,2016-12-02,23.54493522644043
+610146,EXC,2016-12-05,23.766048431396484
+610147,EXC,2016-12-06,23.57346534729004
+610148,EXC,2016-12-07,23.915834426879883
+610149,EXC,2016-12-08,24.393722534179688
+610150,EXC,2016-12-09,24.893009185791016
+610151,EXC,2016-12-12,24.614835739135746
+610152,EXC,2016-12-13,25.29243850708008
+610153,EXC,2016-12-14,25.02853012084961
+610154,EXC,2016-12-15,25.485021591186523
+610155,EXC,2016-12-16,25.477888107299805
+610156,EXC,2016-12-19,25.499286651611328
+610157,EXC,2016-12-20,25.29243850708008
+610158,EXC,2016-12-21,25.064193725585938
+610159,EXC,2016-12-22,25.185449600219727
+610160,EXC,2016-12-23,25.178316116333008
+610161,EXC,2016-12-27,25.249643325805664
+610162,EXC,2016-12-28,25.106990814208984
+610163,EXC,2016-12-29,25.477888107299805
+610164,EXC,2016-12-30,25.3138370513916
+610165,EXC,2017-01-03,25.099857330322266
+610166,EXC,2017-01-04,25.3138370513916
+610167,EXC,2017-01-05,25.32097053527832
+610168,EXC,2017-01-06,25.734664916992188
+610169,EXC,2017-01-09,25.15691947937012
+610170,EXC,2017-01-10,25.00713348388672
+610171,EXC,2017-01-11,25.242511749267575
+610172,EXC,2017-01-12,25.278173446655277
+610173,EXC,2017-01-13,25.278173446655277
+610174,EXC,2017-01-17,25.592010498046875
+610175,EXC,2017-01-18,25.47075653076172
+610176,EXC,2017-01-19,25.49215316772461
+610177,EXC,2017-01-20,25.534950256347656
+610178,EXC,2017-01-23,25.178316116333008
+610179,EXC,2017-01-24,25.05706024169922
+610180,EXC,2017-01-25,25.213979721069336
+610181,EXC,2017-01-26,25.17118453979492
+610182,EXC,2017-01-27,25.021398544311523
+610183,EXC,2017-01-30,24.99286651611328
+610184,EXC,2017-01-31,25.592010498046875
+610185,EXC,2017-02-01,25.285306930541992
+610186,EXC,2017-02-02,25.54921531677246
+610187,EXC,2017-02-03,25.52068519592285
+610188,EXC,2017-02-06,25.54208374023437
+610189,EXC,2017-02-07,25.68473625183105
+610190,EXC,2017-02-08,25.128387451171875
+610191,EXC,2017-02-09,24.85734748840332
+610192,EXC,2017-02-10,24.97860145568848
+610193,EXC,2017-02-13,25.035663604736328
+610194,EXC,2017-02-14,25.22111320495605
+610195,EXC,2017-02-15,25.12125587463379
+610196,EXC,2017-02-16,25.26390838623047
+610197,EXC,2017-02-17,25.37803077697754
+610198,EXC,2017-02-21,25.62054252624512
+610199,EXC,2017-02-22,25.456491470336918
+610200,EXC,2017-02-23,25.66333770751953
+610201,EXC,2017-02-24,26.519258499145508
+610202,EXC,2017-02-27,26.08416557312012
+610203,EXC,2017-02-28,26.184022903442383
+610204,EXC,2017-03-01,25.72753143310547
+610205,EXC,2017-03-02,25.977174758911133
+610206,EXC,2017-03-03,25.90584945678711
+610207,EXC,2017-03-06,25.72753143310547
+610208,EXC,2017-03-07,25.77032852172852
+610209,EXC,2017-03-08,25.477888107299805
+610210,EXC,2017-03-09,25.52068519592285
+610211,EXC,2017-03-10,25.65620422363281
+610212,EXC,2017-03-13,25.63480758666992
+610213,EXC,2017-03-14,25.420827865600582
+610214,EXC,2017-03-15,25.877317428588867
+610215,EXC,2017-03-16,25.66333770751953
+610216,EXC,2017-03-17,25.68473625183105
+610217,EXC,2017-03-20,25.370899200439453
+610218,EXC,2017-03-21,25.649072647094727
+610219,EXC,2017-03-22,25.891582489013672
+610220,EXC,2017-03-23,25.649072647094727
+610221,EXC,2017-03-24,25.7631950378418
+610222,EXC,2017-03-27,25.563480377197266
+610223,EXC,2017-03-28,25.44222450256348
+610224,EXC,2017-03-29,25.627674102783203
+610225,EXC,2017-03-30,25.463623046875
+610226,EXC,2017-03-31,25.66333770751953
+610227,EXC,2017-04-03,25.54921531677246
+610228,EXC,2017-04-04,25.7774600982666
+610229,EXC,2017-04-05,25.720399856567383
+610230,EXC,2017-04-06,25.87018585205078
+610231,EXC,2017-04-07,25.65620422363281
+610232,EXC,2017-04-10,25.54208374023437
+610233,EXC,2017-04-11,25.7774600982666
+610234,EXC,2017-04-12,25.81312370300293
+610235,EXC,2017-04-13,25.65620422363281
+610236,EXC,2017-04-17,25.606277465820312
+610237,EXC,2017-04-18,25.52068519592285
+610238,EXC,2017-04-19,25.29243850708008
+610239,EXC,2017-04-20,25.0
+610240,EXC,2017-04-21,24.985734939575195
+610241,EXC,2017-04-24,25.32097053527832
+610242,EXC,2017-04-25,25.021398544311523
+610243,EXC,2017-04-26,24.893009185791016
+610244,EXC,2017-04-27,24.8502140045166
+610245,EXC,2017-04-28,24.700428009033203
+610246,EXC,2017-05-01,24.486448287963867
+610247,EXC,2017-05-02,24.57917213439941
+610248,EXC,2017-05-03,24.236804962158203
+610249,EXC,2017-05-04,24.286733627319336
+610250,EXC,2017-05-05,24.493581771850582
+610251,EXC,2017-05-08,24.43651962280273
+610252,EXC,2017-05-09,23.95863151550293
+610253,EXC,2017-05-10,24.07988548278809
+610254,EXC,2017-05-11,23.894437789916992
+610255,EXC,2017-05-12,24.343795776367188
+610256,EXC,2017-05-15,24.750356674194336
+610257,EXC,2017-05-16,24.614835739135746
+610258,EXC,2017-05-17,24.85734748840332
+610259,EXC,2017-05-18,25.021398544311523
+610260,EXC,2017-05-19,25.00713348388672
+610261,EXC,2017-05-22,25.34236717224121
+610262,EXC,2017-05-23,25.22824478149414
+610263,EXC,2017-05-24,25.54208374023437
+610264,EXC,2017-05-25,25.69900131225586
+610265,EXC,2017-05-26,25.54921531677246
+610266,EXC,2017-05-30,25.720399856567383
+610267,EXC,2017-05-31,25.89871597290039
+610268,EXC,2017-06-01,26.198287963867188
+610269,EXC,2017-06-02,26.105562210083008
+610270,EXC,2017-06-05,26.12696075439453
+610271,EXC,2017-06-06,26.169757843017575
+610272,EXC,2017-06-07,26.112695693969727
+610273,EXC,2017-06-08,25.962909698486328
+610274,EXC,2017-06-09,26.119829177856445
+610275,EXC,2017-06-12,26.01997184753418
+610276,EXC,2017-06-13,26.069900512695312
+610277,EXC,2017-06-14,26.169757843017575
+610278,EXC,2017-06-15,26.262481689453125
+610279,EXC,2017-06-16,26.44793128967285
+610280,EXC,2017-06-19,26.27674865722656
+610281,EXC,2017-06-20,26.312410354614254
+610282,EXC,2017-06-21,26.155492782592773
+610283,EXC,2017-06-22,26.14835929870605
+610284,EXC,2017-06-23,26.034236907958984
+610285,EXC,2017-06-26,26.5406551361084
+610286,EXC,2017-06-27,26.21968650817871
+610287,EXC,2017-06-28,25.81312370300293
+610288,EXC,2017-06-29,25.563480377197266
+610289,EXC,2017-06-30,25.72753143310547
+610290,EXC,2017-07-03,25.563480377197266
+610291,EXC,2017-07-05,25.335235595703125
+610292,EXC,2017-07-06,25.449357986450195
+610293,EXC,2017-07-07,25.37803077697754
+610294,EXC,2017-07-10,25.50641822814941
+610295,EXC,2017-07-11,25.477888107299805
+610296,EXC,2017-07-12,25.72753143310547
+610297,EXC,2017-07-13,25.477888107299805
+610298,EXC,2017-07-14,25.720399856567383
+610299,EXC,2017-07-17,26.412267684936523
+610300,EXC,2017-07-18,26.504993438720703
+610301,EXC,2017-07-19,26.669044494628903
+610302,EXC,2017-07-20,26.818830490112305
+610303,EXC,2017-07-21,26.733238220214844
+610304,EXC,2017-07-24,26.533523559570312
+610305,EXC,2017-07-25,26.40513610839844
+610306,EXC,2017-07-26,26.87589263916016
+610307,EXC,2017-07-27,27.097003936767575
+610308,EXC,2017-07-28,27.38944435119629
+610309,EXC,2017-07-31,27.34664726257324
+610310,EXC,2017-08-01,27.49643325805664
+610311,EXC,2017-08-02,27.403709411621094
+610312,EXC,2017-08-03,27.4179744720459
+610313,EXC,2017-08-04,27.225391387939453
+610314,EXC,2017-08-07,27.26105690002441
+610315,EXC,2017-08-08,27.25392341613769
+610316,EXC,2017-08-09,26.89015769958496
+610317,EXC,2017-08-10,26.91868782043457
+610318,EXC,2017-08-11,26.74750328063965
+610319,EXC,2017-08-14,26.818830490112305
+610320,EXC,2017-08-15,26.990013122558597
+610321,EXC,2017-08-16,27.196861267089844
+610322,EXC,2017-08-17,26.818830490112305
+610323,EXC,2017-08-18,27.097003936767575
+610324,EXC,2017-08-21,27.07560539245605
+610325,EXC,2017-08-22,27.2681884765625
+610326,EXC,2017-08-23,27.33238220214844
+610327,EXC,2017-08-24,27.34664726257324
+610328,EXC,2017-08-25,27.318117141723636
+610329,EXC,2017-08-28,27.29671859741211
+610330,EXC,2017-08-29,27.26105690002441
+610331,EXC,2017-08-30,26.990013122558597
+610332,EXC,2017-08-31,27.01141166687012
+610333,EXC,2017-09-01,26.776033401489254
+610334,EXC,2017-09-05,26.818830490112305
+610335,EXC,2017-09-06,26.783166885375977
+610336,EXC,2017-09-07,27.125534057617188
+610337,EXC,2017-09-08,27.225391387939453
+610338,EXC,2017-09-11,27.43937110900879
+610339,EXC,2017-09-12,27.01854515075684
+610340,EXC,2017-09-13,26.961484909057617
+610341,EXC,2017-09-14,27.175464630126957
+610342,EXC,2017-09-15,26.82596206665039
+610343,EXC,2017-09-18,26.676176071166992
+610344,EXC,2017-09-19,26.590585708618164
+610345,EXC,2017-09-20,26.326675415039062
+610346,EXC,2017-09-21,26.497859954833984
+610347,EXC,2017-09-22,26.47646141052246
+610348,EXC,2017-09-25,26.818830490112305
+610349,EXC,2017-09-26,26.512126922607425
+610350,EXC,2017-09-27,26.497859954833984
+610351,EXC,2017-09-28,26.676176071166992
+610352,EXC,2017-09-29,26.86875915527344
+610353,EXC,2017-10-02,27.20399475097656
+610354,EXC,2017-10-03,26.990013122558597
+610355,EXC,2017-10-04,27.23965835571289
+610356,EXC,2017-10-05,27.35378074645996
+610357,EXC,2017-10-06,27.21112632751465
+610358,EXC,2017-10-09,27.132667541503903
+610359,EXC,2017-10-10,27.318117141723636
+610360,EXC,2017-10-11,27.432239532470703
+610361,EXC,2017-10-12,27.774608612060547
+610362,EXC,2017-10-13,27.988588333129883
+610363,EXC,2017-10-16,28.29529190063477
+610364,EXC,2017-10-17,28.245363235473636
+610365,EXC,2017-10-18,28.25962829589844
+610366,EXC,2017-10-19,28.366619110107425
+610367,EXC,2017-10-20,28.231098175048828
+610368,EXC,2017-10-23,28.3452205657959
+610369,EXC,2017-10-24,28.502140045166016
+610370,EXC,2017-10-25,28.58059883117676
+610371,EXC,2017-10-26,28.445077896118164
+610372,EXC,2017-10-27,28.708986282348636
+610373,EXC,2017-10-30,28.701854705810547
+610374,EXC,2017-10-31,28.680456161499023
+610375,EXC,2017-11-01,28.637659072875977
+610376,EXC,2017-11-02,29.04422378540039
+610377,EXC,2017-11-03,29.201141357421875
+610378,EXC,2017-11-06,29.022825241088867
+610379,EXC,2017-11-07,29.43651962280273
+610380,EXC,2017-11-08,29.472183227539062
+610381,EXC,2017-11-09,29.343795776367188
+610382,EXC,2017-11-10,29.457916259765625
+610383,EXC,2017-11-13,30.021398544311523
+610384,EXC,2017-11-14,30.23537826538086
+610385,EXC,2017-11-15,29.793153762817383
+610386,EXC,2017-11-16,29.41512107849121
+610387,EXC,2017-11-17,29.429386138916016
+610388,EXC,2017-11-20,29.493581771850582
+610389,EXC,2017-11-21,29.522111892700195
+610390,EXC,2017-11-22,29.600570678710938
+610391,EXC,2017-11-24,29.693294525146484
+610392,EXC,2017-11-27,29.70756149291992
+610393,EXC,2017-11-28,29.928672790527344
+610394,EXC,2017-11-29,29.73609161376953
+610395,EXC,2017-11-30,29.750356674194336
+610396,EXC,2017-12-01,29.8359489440918
+610397,EXC,2017-12-04,29.643367767333984
+610398,EXC,2017-12-05,29.42225456237793
+610399,EXC,2017-12-06,29.32952880859375
+610400,EXC,2017-12-07,29.108417510986328
+610401,EXC,2017-12-08,29.279600143432617
+610402,EXC,2017-12-11,29.90014266967773
+610403,EXC,2017-12-12,29.251070022583008
+610404,EXC,2017-12-13,29.33666229248047
+610405,EXC,2017-12-14,29.108417510986328
+610406,EXC,2017-12-15,29.058488845825195
+610407,EXC,2017-12-18,28.87303924560547
+610408,EXC,2017-12-19,28.25962829589844
+610409,EXC,2017-12-20,27.84593391418457
+610410,EXC,2017-12-21,27.867332458496094
+610411,EXC,2017-12-22,27.824535369873047
+610412,EXC,2017-12-26,27.681882858276367
+610413,EXC,2017-12-27,27.81027030944824
+610414,EXC,2017-12-28,28.031383514404297
+610415,EXC,2017-12-29,28.10984230041504
+610416,EXC,2018-01-02,28.238231658935547
+610417,EXC,2018-01-03,27.860200881958008
+610418,EXC,2018-01-04,27.46790313720703
+610419,EXC,2018-01-05,27.23965835571289
+610420,EXC,2018-01-08,27.53209686279297
+610421,EXC,2018-01-09,27.218259811401367
+610422,EXC,2018-01-10,27.06847381591797
+610423,EXC,2018-01-11,27.39657592773437
+610424,EXC,2018-01-12,27.38231086730957
+610425,EXC,2018-01-16,27.43937110900879
+610426,EXC,2018-01-17,27.8815975189209
+610427,EXC,2018-01-18,27.52496337890625
+610428,EXC,2018-01-19,27.082738876342773
+610429,EXC,2018-01-22,27.139799118041992
+610430,EXC,2018-01-23,27.48216819763184
+610431,EXC,2018-01-24,27.25392341613769
+610432,EXC,2018-01-25,27.589157104492188
+610433,EXC,2018-01-26,27.71754646301269
+610434,EXC,2018-01-29,27.33951568603516
+610435,EXC,2018-01-30,27.310983657836918
+610436,EXC,2018-01-31,27.46790313720703
+610437,EXC,2018-02-01,26.990013122558597
+610438,EXC,2018-02-02,26.90442276000977
+610439,EXC,2018-02-05,26.33380889892578
+610440,EXC,2018-02-06,26.01283836364746
+610441,EXC,2018-02-07,25.78459358215332
+610442,EXC,2018-02-08,25.66333770751953
+610443,EXC,2018-02-09,26.291013717651367
+610444,EXC,2018-02-12,26.512126922607425
+610445,EXC,2018-02-13,26.39800262451172
+610446,EXC,2018-02-14,26.105562210083008
+610447,EXC,2018-02-15,26.74750328063965
+610448,EXC,2018-02-16,26.94721794128418
+610449,EXC,2018-02-20,26.87589263916016
+610450,EXC,2018-02-21,26.433666229248047
+610451,EXC,2018-02-22,26.56205368041992
+610452,EXC,2018-02-23,27.275320053100582
+610453,EXC,2018-02-26,27.125534057617188
+610454,EXC,2018-02-27,26.56205368041992
+610455,EXC,2018-02-28,26.41940116882324
+610456,EXC,2018-03-01,26.348073959350582
+610457,EXC,2018-03-02,26.33380889892578
+610458,EXC,2018-03-05,26.87589263916016
+610459,EXC,2018-03-06,26.512126922607425
+610460,EXC,2018-03-07,26.262481689453125
+610461,EXC,2018-03-08,26.71183967590332
+610462,EXC,2018-03-09,26.74750328063965
+610463,EXC,2018-03-12,26.76890182495117
+610464,EXC,2018-03-13,26.704708099365234
+610465,EXC,2018-03-14,26.982881546020508
+610466,EXC,2018-03-15,27.01141166687012
+610467,EXC,2018-03-16,27.37517738342285
+610468,EXC,2018-03-19,27.26105690002441
+610469,EXC,2018-03-20,27.32525062561035
+610470,EXC,2018-03-21,27.15406608581543
+610471,EXC,2018-03-22,27.36804580688477
+610472,EXC,2018-03-23,26.897289276123047
+610473,EXC,2018-03-26,27.175464630126957
+610474,EXC,2018-03-27,27.43937110900879
+610475,EXC,2018-03-28,27.489301681518555
+610476,EXC,2018-03-29,27.824535369873047
+610477,EXC,2018-04-02,27.28958511352539
+610478,EXC,2018-04-03,27.639087677001957
+610479,EXC,2018-04-04,27.660484313964844
+610480,EXC,2018-04-05,27.81740379333496
+610481,EXC,2018-04-06,27.55349540710449
+610482,EXC,2018-04-09,27.52496337890625
+610483,EXC,2018-04-10,27.5820255279541
+610484,EXC,2018-04-11,27.446504592895508
+610485,EXC,2018-04-12,26.93295288085937
+610486,EXC,2018-04-13,27.34664726257324
+610487,EXC,2018-04-16,27.52496337890625
+610488,EXC,2018-04-17,27.867332458496094
+610489,EXC,2018-04-18,27.774608612060547
+610490,EXC,2018-04-19,27.78887367248535
+610491,EXC,2018-04-20,27.53209686279297
+610492,EXC,2018-04-23,27.574893951416016
+610493,EXC,2018-04-24,27.94579124450684
+610494,EXC,2018-04-25,27.93152618408203
+610495,EXC,2018-04-26,28.18116950988769
+610496,EXC,2018-04-27,28.42367935180664
+610497,EXC,2018-04-30,28.302425384521484
+610498,EXC,2018-05-01,28.637659072875977
+610499,EXC,2018-05-02,28.80171203613281
+610500,EXC,2018-05-03,29.136947631835938
+610501,EXC,2018-05-04,29.30099868774414
+610502,EXC,2018-05-07,29.457916259765625
+610503,EXC,2018-05-08,29.058488845825195
+610504,EXC,2018-05-09,28.5092716217041
+610505,EXC,2018-05-10,28.95863151550293
+610506,EXC,2018-05-11,28.98716163635254
+610507,EXC,2018-05-14,28.773181915283203
+610508,EXC,2018-05-15,28.680456161499023
+610509,EXC,2018-05-16,28.380884170532227
+610510,EXC,2018-05-17,28.067047119140625
+610511,EXC,2018-05-18,28.13124084472656
+610512,EXC,2018-05-21,28.27389335632324
+610513,EXC,2018-05-22,28.43794631958008
+610514,EXC,2018-05-23,28.74464988708496
+610515,EXC,2018-05-24,28.9087028503418
+610516,EXC,2018-05-25,29.00855827331543
+610517,EXC,2018-05-29,29.037090301513672
+610518,EXC,2018-05-30,29.400856018066406
+610519,EXC,2018-05-31,29.522111892700195
+610520,EXC,2018-06-01,29.236804962158203
+610521,EXC,2018-06-04,28.915834426879883
+610522,EXC,2018-06-05,28.83737564086914
+610523,EXC,2018-06-06,28.323823928833008
+610524,EXC,2018-06-07,28.63052749633789
+610525,EXC,2018-06-08,28.530670166015625
+610526,EXC,2018-06-11,28.48074150085449
+610527,EXC,2018-06-12,28.880170822143555
+610528,EXC,2018-06-13,28.90156936645508
+610529,EXC,2018-06-14,29.293865203857425
+610530,EXC,2018-06-15,29.59343719482422
+610531,EXC,2018-06-18,29.757488250732425
+610532,EXC,2018-06-19,29.67902946472168
+610533,EXC,2018-06-20,29.814550399780277
+610534,EXC,2018-06-21,29.550642013549805
+610535,EXC,2018-06-22,29.600570678710938
+610536,EXC,2018-06-25,29.8502140045166
+610537,EXC,2018-06-26,29.97860145568848
+610538,EXC,2018-06-27,30.099857330322266
+610539,EXC,2018-06-28,30.15691947937012
+610540,EXC,2018-06-29,30.385164260864254
+610541,EXC,2018-07-02,30.599143981933597
+610542,EXC,2018-07-03,30.534950256347656
+610543,EXC,2018-07-05,30.6134090423584
+610544,EXC,2018-07-06,30.734664916992188
+610545,EXC,2018-07-09,29.8502140045166
+610546,EXC,2018-07-10,30.078458786010746
+610547,EXC,2018-07-11,30.278173446655277
+610548,EXC,2018-07-12,30.206846237182617
+610549,EXC,2018-07-13,30.23537826538086
+610550,EXC,2018-07-16,30.064193725585938
+610551,EXC,2018-07-17,29.90014266967773
+610552,EXC,2018-07-18,29.90014266967773
+610553,EXC,2018-07-19,30.128387451171875
+610554,EXC,2018-07-20,29.99286651611328
+610555,EXC,2018-07-23,29.67902946472168
+610556,EXC,2018-07-24,29.70756149291992
+610557,EXC,2018-07-25,29.871612548828125
+610558,EXC,2018-07-26,30.1497859954834
+610559,EXC,2018-07-27,30.099857330322266
+610560,EXC,2018-07-30,29.814550399780277
+610561,EXC,2018-07-31,30.3138370513916
+610562,EXC,2018-08-01,29.957204818725582
+610563,EXC,2018-08-02,30.164051055908203
+610564,EXC,2018-08-03,30.30670547485352
+610565,EXC,2018-08-06,30.392297744750977
+610566,EXC,2018-08-07,30.50641822814941
+610567,EXC,2018-08-08,30.563480377197266
+610568,EXC,2018-08-09,30.93437957763672
+610569,EXC,2018-08-10,30.7631950378418
+610570,EXC,2018-08-13,30.891582489013672
+610571,EXC,2018-08-14,30.920114517211918
+610572,EXC,2018-08-15,31.119829177856445
+610573,EXC,2018-08-16,31.619115829467773
+610574,EXC,2018-08-17,31.761768341064453
+610575,EXC,2018-08-20,31.56918716430664
+610576,EXC,2018-08-21,31.44793128967285
+610577,EXC,2018-08-22,31.33380889892578
+610578,EXC,2018-08-23,31.312410354614254
+610579,EXC,2018-08-24,31.40513610839844
+610580,EXC,2018-08-27,31.13409423828125
+610581,EXC,2018-08-28,30.95577621459961
+610582,EXC,2018-08-29,31.25535011291504
+610583,EXC,2018-08-30,31.3409423828125
+610584,EXC,2018-08-31,31.176889419555664
+610585,EXC,2018-09-04,31.376604080200195
+610586,EXC,2018-09-05,31.526390075683597
+610587,EXC,2018-09-06,31.640514373779297
+610588,EXC,2018-09-07,31.433666229248047
+610589,EXC,2018-09-10,31.82596206665039
+610590,EXC,2018-09-11,31.526390075683597
+610591,EXC,2018-09-12,31.46932983398437
+610592,EXC,2018-09-13,31.69757461547852
+610593,EXC,2018-09-14,31.44079971313477
+610594,EXC,2018-09-17,31.71897315979004
+610595,EXC,2018-09-18,31.526390075683597
+610596,EXC,2018-09-19,30.84165573120117
+610597,EXC,2018-09-20,30.948644638061523
+610598,EXC,2018-09-21,31.13409423828125
+610599,EXC,2018-09-24,30.81312370300293
+610600,EXC,2018-09-25,30.370899200439453
+610601,EXC,2018-09-26,30.099857330322266
+610602,EXC,2018-09-27,30.534950256347656
+610603,EXC,2018-09-28,31.14122772216797
+610604,EXC,2018-10-01,30.962909698486328
+610605,EXC,2018-10-02,31.390869140625
+610606,EXC,2018-10-03,30.741796493530277
+610607,EXC,2018-10-04,30.84165573120117
+610608,EXC,2018-10-05,31.24821662902832
+610609,EXC,2018-10-08,31.390869140625
+610610,EXC,2018-10-09,31.39800262451172
+610611,EXC,2018-10-10,31.069900512695312
+610612,EXC,2018-10-11,30.477888107299805
+610613,EXC,2018-10-12,30.606277465820312
+610614,EXC,2018-10-15,30.691869735717773
+610615,EXC,2018-10-16,30.998573303222656
+610616,EXC,2018-10-17,30.66333770751953
+610617,EXC,2018-10-18,30.72753143310547
+610618,EXC,2018-10-19,31.47646141052246
+610619,EXC,2018-10-22,31.027103424072266
+610620,EXC,2018-10-23,31.04850196838379
+610621,EXC,2018-10-24,31.754636764526367
+610622,EXC,2018-10-25,31.27674865722656
+610623,EXC,2018-10-26,31.112695693969727
+610624,EXC,2018-10-29,31.44079971313477
+610625,EXC,2018-10-30,31.6547794342041
+610626,EXC,2018-10-31,31.24821662902832
+610627,EXC,2018-11-01,31.13409423828125
+610628,EXC,2018-11-02,30.95577621459961
+610629,EXC,2018-11-05,31.512126922607425
+610630,EXC,2018-11-06,31.60485076904297
+610631,EXC,2018-11-07,31.86162567138672
+610632,EXC,2018-11-08,31.91868782043457
+610633,EXC,2018-11-09,32.12553405761719
+610634,EXC,2018-11-12,32.610557556152344
+610635,EXC,2018-11-13,32.74607849121094
+610636,EXC,2018-11-14,32.25392150878906
+610637,EXC,2018-11-15,32.48929977416992
+610638,EXC,2018-11-16,32.72467803955078
+610639,EXC,2018-11-19,32.88159942626953
+610640,EXC,2018-11-20,32.41084289550781
+610641,EXC,2018-11-21,32.06134033203125
+610642,EXC,2018-11-23,31.990013122558597
+610643,EXC,2018-11-26,32.23965835571289
+610644,EXC,2018-11-27,32.47503662109375
+610645,EXC,2018-11-28,32.681884765625
+610646,EXC,2018-11-29,32.574893951416016
+610647,EXC,2018-11-30,33.08844375610352
+610648,EXC,2018-12-03,33.15263748168945
+610649,EXC,2018-12-04,33.48787307739258
+610650,EXC,2018-12-06,33.45220947265625
+610651,EXC,2018-12-07,33.4950065612793
+610652,EXC,2018-12-10,33.523536682128906
+610653,EXC,2018-12-11,33.4450798034668
+610654,EXC,2018-12-12,33.4450798034668
+610655,EXC,2018-12-13,33.48787307739258
+610656,EXC,2018-12-14,33.56633377075195
+610657,EXC,2018-12-17,32.53209686279297
+610658,EXC,2018-12-18,32.66761779785156
+610659,EXC,2018-12-19,32.610557556152344
+610660,EXC,2018-12-20,32.67475128173828
+610661,EXC,2018-12-21,32.7318115234375
+610662,EXC,2018-12-24,31.262481689453125
+610663,EXC,2018-12-26,31.72610664367676
+610664,EXC,2018-12-27,31.940086364746094
+610665,EXC,2018-12-28,31.91155433654785
+610666,EXC,2018-12-31,32.168331146240234
+610667,EXC,2019-01-02,31.433666229248047
+610668,EXC,2019-01-03,31.46932983398437
+610669,EXC,2019-01-04,31.82596206665039
+610670,EXC,2019-01-07,31.88302421569824
+610671,EXC,2019-01-08,32.375179290771484
+610672,EXC,2019-01-09,32.111270904541016
+610673,EXC,2019-01-10,32.660484313964844
+610674,EXC,2019-01-11,32.660484313964844
+610675,EXC,2019-01-14,32.12553405761719
+610676,EXC,2019-01-15,32.660484313964844
+610677,EXC,2019-01-16,32.66761779785156
+610678,EXC,2019-01-17,32.82453536987305
+610679,EXC,2019-01-18,32.867332458496094
+610680,EXC,2019-01-22,32.98858642578125
+610681,EXC,2019-01-23,33.43081283569336
+610682,EXC,2019-01-24,33.4950065612793
+610683,EXC,2019-01-25,33.11697769165039
+610684,EXC,2019-01-28,32.917259216308594
+610685,EXC,2019-01-29,32.95292282104492
+610686,EXC,2019-01-30,33.273895263671875
+610687,EXC,2019-01-31,34.06562042236328
+610688,EXC,2019-02-01,33.85164260864258
+610689,EXC,2019-02-04,33.766048431396484
+610690,EXC,2019-02-05,33.73038482666016
+610691,EXC,2019-02-06,33.75178146362305
+610692,EXC,2019-02-07,34.32952880859375
+610693,EXC,2019-02-08,34.03709030151367
+610694,EXC,2019-02-11,34.09415054321289
+610695,EXC,2019-02-12,34.179744720458984
+610696,EXC,2019-02-13,34.16547775268555
+610697,EXC,2019-02-14,34.13694763183594
+610698,EXC,2019-02-15,34.4222526550293
+610699,EXC,2019-02-19,34.34379577636719
+610700,EXC,2019-02-20,34.32952880859375
+610701,EXC,2019-02-21,34.5863037109375
+610702,EXC,2019-02-22,34.76462173461914
+610703,EXC,2019-02-25,34.536376953125
+610704,EXC,2019-02-26,34.636234283447266
+610705,EXC,2019-02-27,34.45078659057617
+610706,EXC,2019-02-28,34.65763092041016
+610707,EXC,2019-03-01,34.62196731567383
+610708,EXC,2019-03-04,34.55777359008789
+610709,EXC,2019-03-05,34.536376953125
+610710,EXC,2019-03-06,34.54351043701172
+610711,EXC,2019-03-07,34.62910079956055
+610712,EXC,2019-03-08,34.79315185546875
+610713,EXC,2019-03-11,35.00713348388672
+610714,EXC,2019-03-12,35.278175354003906
+610715,EXC,2019-03-13,35.39942932128906
+610716,EXC,2019-03-14,35.392295837402344
+610717,EXC,2019-03-15,35.66333770751953
+610718,EXC,2019-03-18,35.42795944213867
+610719,EXC,2019-03-19,35.00713348388672
+610720,EXC,2019-03-20,35.02139663696289
+610721,EXC,2019-03-21,35.42082595825195
+610722,EXC,2019-03-22,35.86305236816406
+610723,EXC,2019-03-25,35.93437957763672
+610724,EXC,2019-03-26,36.14835739135742
+610725,EXC,2019-03-27,36.0413703918457
+610726,EXC,2019-03-28,35.49215316772461
+610727,EXC,2019-03-29,35.75606155395508
+610728,EXC,2019-04-01,35.54921340942383
+610729,EXC,2019-04-02,35.87018585205078
+610730,EXC,2019-04-03,35.620540618896484
+610731,EXC,2019-04-04,35.40656280517578
+610732,EXC,2019-04-05,35.592010498046875
+610733,EXC,2019-04-08,35.392295837402344
+610734,EXC,2019-04-09,35.32096862792969
+610735,EXC,2019-04-10,35.34950256347656
+610736,EXC,2019-04-11,35.50642013549805
+610737,EXC,2019-04-12,35.44935989379883
+610738,EXC,2019-04-15,35.798858642578125
+610739,EXC,2019-04-16,35.09272384643555
+610740,EXC,2019-04-17,34.871612548828125
+610741,EXC,2019-04-18,35.23537826538086
+610742,EXC,2019-04-22,35.29243850708008
+610743,EXC,2019-04-23,35.47789001464844
+610744,EXC,2019-04-24,35.7132682800293
+610745,EXC,2019-04-25,35.94151306152344
+610746,EXC,2019-04-26,35.998573303222656
+610747,EXC,2019-04-29,35.72039794921875
+610748,EXC,2019-04-30,36.3409423828125
+610749,EXC,2019-05-01,35.87018585205078
+610750,EXC,2019-05-02,35.47075653076172
+610751,EXC,2019-05-03,35.5777473449707
+610752,EXC,2019-05-06,35.22824478149414
+610753,EXC,2019-05-07,35.00713348388672
+610754,EXC,2019-05-08,34.65049743652344
+610755,EXC,2019-05-09,34.77888870239258
+610756,EXC,2019-05-10,35.185447692871094
+610757,EXC,2019-05-13,35.534950256347656
+610758,EXC,2019-05-14,34.928672790527344
+610759,EXC,2019-05-15,34.78601837158203
+610760,EXC,2019-05-16,34.8858757019043
+610761,EXC,2019-05-17,34.93580627441406
+610762,EXC,2019-05-20,34.900142669677734
+610763,EXC,2019-05-21,34.900142669677734
+610764,EXC,2019-05-22,35.14265441894531
+610765,EXC,2019-05-23,35.42082595825195
+610766,EXC,2019-05-24,35.34950256347656
+610767,EXC,2019-05-28,34.79315185546875
+610768,EXC,2019-05-29,34.41511917114258
+610769,EXC,2019-05-30,34.26533508300781
+610770,EXC,2019-05-31,34.29386520385742
+610771,EXC,2019-06-03,34.607704162597656
+610772,EXC,2019-06-04,34.74322509765625
+610773,EXC,2019-06-05,35.463623046875
+610774,EXC,2019-06-06,35.827388763427734
+610775,EXC,2019-06-07,35.6276741027832
+610776,EXC,2019-06-10,35.356632232666016
+610777,EXC,2019-06-11,35.099857330322266
+610778,EXC,2019-06-12,35.98430633544922
+610779,EXC,2019-06-13,35.78459167480469
+610780,EXC,2019-06-14,36.23395156860352
+610781,EXC,2019-06-17,35.98430633544922
+610782,EXC,2019-06-18,35.592010498046875
+610783,EXC,2019-06-19,35.66333770751953
+610784,EXC,2019-06-20,35.83452224731445
+610785,EXC,2019-06-21,35.94864654541016
+610786,EXC,2019-06-24,35.777462005615234
+610787,EXC,2019-06-25,34.97860336303711
+610788,EXC,2019-06-26,34.08702087402344
+610789,EXC,2019-06-27,33.92296600341797
+610790,EXC,2019-06-28,34.19400787353516
+610791,EXC,2019-07-01,34.27246856689453
+610792,EXC,2019-07-02,34.82881546020508
+610793,EXC,2019-07-03,34.97146987915039
+610794,EXC,2019-07-05,35.09272384643555
+610795,EXC,2019-07-08,34.78601837158203
+610796,EXC,2019-07-09,34.93580627441406
+610797,EXC,2019-07-10,35.21398162841797
+610798,EXC,2019-07-11,35.335235595703125
+610799,EXC,2019-07-12,34.99286651611328
+610800,EXC,2019-07-15,34.864479064941406
+610801,EXC,2019-07-16,34.52210998535156
+610802,EXC,2019-07-17,34.664764404296875
+610803,EXC,2019-07-18,34.77888870239258
+610804,EXC,2019-07-19,33.93009948730469
+610805,EXC,2019-07-22,33.72325134277344
+610806,EXC,2019-07-23,33.067047119140625
+610807,EXC,2019-07-24,32.43937301635742
+610808,EXC,2019-07-25,32.90299606323242
+610809,EXC,2019-07-26,32.681884765625
+610810,EXC,2019-07-29,32.8459358215332
+610811,EXC,2019-07-30,32.8459358215332
+610812,EXC,2019-07-31,32.139801025390625
+610813,EXC,2019-08-01,31.669044494628903
+610814,EXC,2019-08-02,31.91868782043457
+610815,EXC,2019-08-05,31.68330955505371
+610816,EXC,2019-08-06,32.24679183959961
+610817,EXC,2019-08-07,32.1041374206543
+610818,EXC,2019-08-08,32.396575927734375
+610819,EXC,2019-08-09,32.23965835571289
+610820,EXC,2019-08-12,32.23965835571289
+610821,EXC,2019-08-13,32.46790313720703
+610822,EXC,2019-08-14,31.72610664367676
+610823,EXC,2019-08-15,31.847360610961918
+610824,EXC,2019-08-16,32.189727783203125
+610825,EXC,2019-08-19,32.29671859741211
+610826,EXC,2019-08-20,32.24679183959961
+610827,EXC,2019-08-21,32.41084289550781
+610828,EXC,2019-08-22,32.46790313720703
+610829,EXC,2019-08-23,32.01141357421875
+610830,EXC,2019-08-26,32.582027435302734
+610831,EXC,2019-08-27,32.9814567565918
+610832,EXC,2019-08-28,33.11697769165039
+610833,EXC,2019-08-29,33.34522247314453
+610834,EXC,2019-08-30,33.708988189697266
+610835,EXC,2019-09-03,34.179744720458984
+610836,EXC,2019-09-04,34.2368049621582
+610837,EXC,2019-09-05,34.32239532470703
+610838,EXC,2019-09-06,34.32239532470703
+610839,EXC,2019-09-09,34.258201599121094
+610840,EXC,2019-09-10,34.486446380615234
+610841,EXC,2019-09-11,34.75748825073242
+610842,EXC,2019-09-12,34.151214599609375
+610843,EXC,2019-09-13,33.716121673583984
+610844,EXC,2019-09-16,33.794578552246094
+610845,EXC,2019-09-17,33.73038482666016
+610846,EXC,2019-09-18,34.19400787353516
+610847,EXC,2019-09-19,34.09415054321289
+610848,EXC,2019-09-20,34.55777359008789
+610849,EXC,2019-09-23,34.457916259765625
+610850,EXC,2019-09-24,34.80741882324219
+610851,EXC,2019-09-25,34.95720291137695
+610852,EXC,2019-09-26,35.078460693359375
+610853,EXC,2019-09-27,34.65049743652344
+610854,EXC,2019-09-30,34.457916259765625
+610855,EXC,2019-10-01,34.222537994384766
+610856,EXC,2019-10-02,33.965763092041016
+610857,EXC,2019-10-03,34.03709030151367
+610858,EXC,2019-10-04,34.55777359008789
+610859,EXC,2019-10-07,34.56490707397461
+610860,EXC,2019-10-08,34.07275390625
+610861,EXC,2019-10-09,34.172611236572266
+610862,EXC,2019-10-10,33.8231086730957
+610863,EXC,2019-10-11,33.88730239868164
+610864,EXC,2019-10-14,33.60199737548828
+610865,EXC,2019-10-15,33.56633377075195
+610866,EXC,2019-10-16,32.03281021118164
+610867,EXC,2019-10-17,31.42653465270996
+610868,EXC,2019-10-18,31.86162567138672
+610869,EXC,2019-10-21,31.89015769958496
+610870,EXC,2019-10-22,32.27532196044922
+610871,EXC,2019-10-23,32.56062698364258
+610872,EXC,2019-10-24,32.93865966796875
+610873,EXC,2019-10-25,32.7318115234375
+610874,EXC,2019-10-28,32.52496337890625
+610875,EXC,2019-10-29,32.71041488647461
+610876,EXC,2019-10-30,33.281028747558594
+610877,EXC,2019-10-31,32.44650650024414
+610878,EXC,2019-11-01,32.33951568603516
+610879,EXC,2019-11-04,31.74037170410156
+610880,EXC,2019-11-05,31.940086364746094
+610881,EXC,2019-11-06,31.968616485595703
+610882,EXC,2019-11-07,31.88302421569824
+610883,EXC,2019-11-08,31.89015769958496
+610884,EXC,2019-11-11,31.39800262451172
+610885,EXC,2019-11-12,31.61198234558105
+610886,EXC,2019-11-13,31.74037170410156
+610887,EXC,2019-11-14,31.83309555053711
+610888,EXC,2019-11-15,32.111270904541016
+610889,EXC,2019-11-18,32.389442443847656
+610890,EXC,2019-11-19,32.36091232299805
+610891,EXC,2019-11-20,32.35377883911133
+610892,EXC,2019-11-21,31.66191291809082
+610893,EXC,2019-11-22,31.6904411315918
+610894,EXC,2019-11-25,31.504993438720703
+610895,EXC,2019-11-26,31.390869140625
+610896,EXC,2019-11-27,31.57632064819336
+610897,EXC,2019-11-29,31.669044494628903
+610898,EXC,2019-12-02,31.319543838500977
+610899,EXC,2019-12-03,31.56918716430664
+610900,EXC,2019-12-04,31.76890182495117
+610901,EXC,2019-12-05,31.997146606445312
+610902,EXC,2019-12-06,31.997146606445312
+610903,EXC,2019-12-09,32.04707717895508
+610904,EXC,2019-12-10,31.897289276123047
+610905,EXC,2019-12-11,31.526390075683597
+610906,EXC,2019-12-12,31.45506477355957
+610907,EXC,2019-12-13,31.25535011291504
+610908,EXC,2019-12-16,31.88302421569824
+610909,EXC,2019-12-17,32.082740783691406
+610910,EXC,2019-12-18,32.36091232299805
+610911,EXC,2019-12-19,32.082740783691406
+610912,EXC,2019-12-20,32.417972564697266
+610913,EXC,2019-12-23,32.23965835571289
+610914,EXC,2019-12-24,32.32524871826172
+610915,EXC,2019-12-26,32.32524871826172
+610916,EXC,2019-12-27,32.389442443847656
+610917,EXC,2019-12-30,32.368045806884766
+610918,EXC,2019-12-31,32.5178337097168
+610919,EXC,2020-01-02,32.403709411621094
+610920,EXC,2020-01-03,32.50356674194336
+610921,EXC,2020-01-06,32.55349349975586
+610922,EXC,2020-01-07,32.582027435302734
+610923,EXC,2020-01-08,32.817405700683594
+610924,EXC,2020-01-09,32.917259216308594
+610925,EXC,2020-01-10,32.99571990966797
+610926,EXC,2020-01-13,32.94579315185547
+610927,EXC,2020-01-14,32.67475128173828
+610928,EXC,2020-01-15,33.20256805419922
+610929,EXC,2020-01-16,33.33808898925781
+610930,EXC,2020-01-17,33.80171203613281
+610931,EXC,2020-01-21,33.937232971191406
+610932,EXC,2020-01-22,33.994293212890625
+610933,EXC,2020-01-23,34.201141357421875
+610934,EXC,2020-01-24,34.04422378540039
+610935,EXC,2020-01-27,33.716121673583984
+610936,EXC,2020-01-28,34.04422378540039
+610937,EXC,2020-01-29,34.10128402709961
+610938,EXC,2020-01-30,34.27960205078125
+610939,EXC,2020-01-31,33.944366455078125
+610940,EXC,2020-02-03,34.37945938110352
+610941,EXC,2020-02-04,34.30099868774414
+610942,EXC,2020-02-05,34.47218322753906
+610943,EXC,2020-02-06,34.4222526550293
+610944,EXC,2020-02-07,34.3723258972168
+610945,EXC,2020-02-10,34.457916259765625
+610946,EXC,2020-02-11,35.19258117675781
+610947,EXC,2020-02-12,35.135520935058594
+610948,EXC,2020-02-13,35.356632232666016
+610949,EXC,2020-02-14,35.49215316772461
+610950,EXC,2020-02-18,35.93437957763672
+610951,EXC,2020-02-19,35.37803268432617
+610952,EXC,2020-02-20,35.55634689331055
+610953,EXC,2020-02-21,35.463623046875
+610954,EXC,2020-02-24,34.82168197631836
+610955,EXC,2020-02-25,33.972896575927734
+610956,EXC,2020-02-26,33.559200286865234
+610957,EXC,2020-02-27,32.196861267089844
+610958,EXC,2020-02-28,30.748929977416992
+610959,EXC,2020-03-02,32.403709411621094
+610960,EXC,2020-03-03,31.519258499145508
+610961,EXC,2020-03-04,33.39514923095703
+610962,EXC,2020-03-05,32.90299606323242
+610963,EXC,2020-03-06,32.21826171875
+610964,EXC,2020-03-09,29.893009185791016
+610965,EXC,2020-03-10,30.75606346130371
+610966,EXC,2020-03-11,28.39514923095703
+610967,EXC,2020-03-12,25.15691947937012
+610968,EXC,2020-03-13,25.93437957763672
+610969,EXC,2020-03-16,21.761768341064453
+610970,EXC,2020-03-17,25.677602767944336
+610971,EXC,2020-03-18,23.566333770751957
+610972,EXC,2020-03-19,23.11697578430176
+610973,EXC,2020-03-20,22.111270904541016
+610974,EXC,2020-03-23,21.383737564086918
+610975,EXC,2020-03-24,24.614835739135746
+610976,EXC,2020-03-25,24.643367767333984
+610977,EXC,2020-03-26,26.09843063354492
+610978,EXC,2020-03-27,25.32097053527832
+610979,EXC,2020-03-30,26.55492210388184
+610980,EXC,2020-03-31,26.25535011291504
+610981,EXC,2020-04-01,23.880170822143555
+610982,EXC,2020-04-02,24.73609161376953
+610983,EXC,2020-04-03,23.359485626220703
+610984,EXC,2020-04-06,25.90584945678711
+610985,EXC,2020-04-07,25.527816772460938
+610986,EXC,2020-04-08,26.81169891357422
+610987,EXC,2020-04-09,27.924394607543945
+610988,EXC,2020-04-13,26.925819396972656
+610989,EXC,2020-04-14,27.867332458496094
+610990,EXC,2020-04-15,26.412267684936523
+610991,EXC,2020-04-16,26.462196350097656
+610992,EXC,2020-04-17,27.4179744720459
+610993,EXC,2020-04-20,26.44079971313477
+610994,EXC,2020-04-21,25.449357986450195
+610995,EXC,2020-04-22,26.533523559570312
+610996,EXC,2020-04-23,25.90584945678711
+610997,EXC,2020-04-24,26.105562210083008
+610998,EXC,2020-04-27,26.982881546020508
+610999,EXC,2020-04-28,26.990013122558597
+611000,EXC,2020-04-29,27.33238220214844
+611001,EXC,2020-04-30,26.44793128967285
+611002,EXC,2020-05-01,25.534950256347656
+611003,EXC,2020-05-04,25.285306930541992
+611004,EXC,2020-05-05,25.58487892150879
+611005,EXC,2020-05-06,24.59343719482422
+611006,EXC,2020-05-07,24.99286651611328
+611007,EXC,2020-05-08,26.69757461547852
+611008,EXC,2020-05-11,26.590585708618164
+611009,EXC,2020-05-12,26.269615173339844
+611010,EXC,2020-05-13,25.449357986450195
+611011,EXC,2020-05-14,25.748929977416992
+611012,EXC,2020-05-15,25.17118453979492
+611013,EXC,2020-05-18,26.776033401489254
+611014,EXC,2020-05-19,26.184022903442383
+611015,EXC,2020-05-20,26.36947250366211
+611016,EXC,2020-05-21,25.99144172668457
+611017,EXC,2020-05-22,26.28388023376465
+611018,EXC,2020-05-26,26.818830490112305
+611019,EXC,2020-05-27,27.06134033203125
+611020,EXC,2020-05-28,27.28958511352539
+611021,EXC,2020-05-29,27.32525062561035
+611022,EXC,2020-06-01,27.70328140258789
+611023,EXC,2020-06-02,27.767475128173828
+611024,EXC,2020-06-03,28.466476440429688
+611025,EXC,2020-06-04,27.80313873291016
+611026,EXC,2020-06-05,28.787446975708008
+611027,EXC,2020-06-08,29.85734748840332
+611028,EXC,2020-06-09,28.894437789916992
+611029,EXC,2020-06-10,28.530670166015625
+611030,EXC,2020-06-11,27.139799118041992
+611031,EXC,2020-06-12,27.03994369506836
+611032,EXC,2020-06-15,27.32525062561035
+611033,EXC,2020-06-16,27.52496337890625
+611034,EXC,2020-06-17,27.425106048583984
+611035,EXC,2020-06-18,27.246789932250977
+611036,EXC,2020-06-19,26.76890182495117
+611037,EXC,2020-06-22,26.79743194580078
+611038,EXC,2020-06-23,26.56918716430664
+611039,EXC,2020-06-24,26.01283836364746
+611040,EXC,2020-06-25,25.26390838623047
+611041,EXC,2020-06-26,24.757488250732425
+611042,EXC,2020-06-29,25.67047119140625
+611043,EXC,2020-06-30,25.884450912475582
+611044,EXC,2020-07-01,26.647645950317383
+611045,EXC,2020-07-02,26.733238220214844
+611046,EXC,2020-07-06,26.676176071166992
+611047,EXC,2020-07-07,26.390869140625
+611048,EXC,2020-07-08,26.497859954833984
+611049,EXC,2020-07-09,26.119829177856445
+611050,EXC,2020-07-10,26.669044494628903
+611051,EXC,2020-07-13,26.72610664367676
+611052,EXC,2020-07-14,27.01141166687012
+611053,EXC,2020-07-15,27.139799118041992
+611054,EXC,2020-07-16,27.14693260192871
+611055,EXC,2020-07-17,28.102710723876957
+611056,EXC,2020-07-20,27.33238220214844
+611057,EXC,2020-07-21,27.62482261657715
+611058,EXC,2020-07-22,27.81027030944824
+611059,EXC,2020-07-23,27.56062889099121
+611060,EXC,2020-07-24,26.961484909057617
+611061,EXC,2020-07-27,26.8045654296875
+611062,EXC,2020-07-28,27.082738876342773
+611063,EXC,2020-07-29,27.50356674194336
+611064,EXC,2020-07-30,27.43937110900879
+611065,EXC,2020-07-31,27.539230346679688
+611066,EXC,2020-08-03,27.097003936767575
+611067,EXC,2020-08-04,27.639087677001957
+611068,EXC,2020-08-05,26.90442276000977
+611069,EXC,2020-08-06,27.03281021118164
+611070,EXC,2020-08-07,27.767475128173828
+611071,EXC,2020-08-10,27.32525062561035
+611072,EXC,2020-08-11,27.03281021118164
+611073,EXC,2020-08-12,27.61055564880371
+611074,EXC,2020-08-13,27.06134033203125
+611075,EXC,2020-08-14,27.054208755493164
+611076,EXC,2020-08-17,26.633380889892575
+611077,EXC,2020-08-18,26.44079971313477
+611078,EXC,2020-08-19,26.40513610839844
+611079,EXC,2020-08-20,25.89871597290039
+611080,EXC,2020-08-21,26.04850196838379
+611081,EXC,2020-08-24,26.88302421569824
+611082,EXC,2020-08-25,26.48359489440918
+611083,EXC,2020-08-26,26.590585708618164
+611084,EXC,2020-08-27,26.312410354614254
+611085,EXC,2020-08-28,26.41940116882324
+611086,EXC,2020-08-31,26.326675415039062
+611087,EXC,2020-09-01,25.912981033325195
+611088,EXC,2020-09-02,27.125534057617188
+611089,EXC,2020-09-03,26.59771728515625
+611090,EXC,2020-09-04,26.45506477355957
+611091,EXC,2020-09-08,25.977174758911133
+611092,EXC,2020-09-09,26.155492782592773
+611093,EXC,2020-09-10,25.563480377197266
+611094,EXC,2020-09-11,25.55634880065918
+611095,EXC,2020-09-14,25.863052368164062
+611096,EXC,2020-09-15,25.798858642578125
+611097,EXC,2020-09-16,25.863052368164062
+611098,EXC,2020-09-17,25.627674102783203
+611099,EXC,2020-09-18,25.014265060424805
+611100,EXC,2020-09-21,24.786020278930664
+611101,EXC,2020-09-22,25.11412239074707
+611102,EXC,2020-09-23,24.59343719482422
+611103,EXC,2020-09-24,24.82881546020508
+611104,EXC,2020-09-25,25.335235595703125
+611105,EXC,2020-09-28,25.49215316772461
+611106,EXC,2020-09-29,25.19258117675781
+611107,EXC,2020-09-30,25.50641822814941
+611108,EXC,2020-10-01,25.55634880065918
+611109,EXC,2020-10-02,25.63480758666992
+611110,EXC,2020-10-05,26.2410831451416
+611111,EXC,2020-10-06,26.512126922607425
+611112,EXC,2020-10-07,26.997146606445312
+611113,EXC,2020-10-08,28.0456485748291
+611114,EXC,2020-10-09,27.96005630493164
+611115,EXC,2020-10-12,28.51640510559082
+611116,EXC,2020-10-13,29.229671478271484
+611117,EXC,2020-10-14,29.26533508300781
+611118,EXC,2020-10-15,29.52924346923828
+611119,EXC,2020-10-16,30.021398544311523
+611120,EXC,2020-10-19,29.85734748840332
+611121,EXC,2020-10-20,30.242511749267575
+611122,EXC,2020-10-21,30.05706024169922
+611123,EXC,2020-10-22,30.12125587463379
+611124,EXC,2020-10-23,30.099857330322266
+611125,EXC,2020-10-26,29.743223190307617
+611126,EXC,2020-10-27,29.350927352905277
+611127,EXC,2020-10-28,28.223966598510746
+611128,EXC,2020-10-29,28.64479255676269
+611129,EXC,2020-10-30,28.452211380004883
+611130,EXC,2020-11-02,29.21540641784668
+611131,EXC,2020-11-03,30.29243850708008
+611132,EXC,2020-11-04,30.11412239074707
+611133,EXC,2020-11-05,30.720399856567383
+611134,EXC,2020-11-06,30.55634880065918
+611135,EXC,2020-11-09,30.89871597290039
+611136,EXC,2020-11-10,30.66333770751953
+611137,EXC,2020-11-11,31.269615173339844
+611138,EXC,2020-11-12,30.456491470336918
+611139,EXC,2020-11-13,30.592010498046875
+611140,EXC,2020-11-16,30.912981033325195
+611141,EXC,2020-11-17,30.720399856567383
+611142,EXC,2020-11-18,30.456491470336918
+611143,EXC,2020-11-19,30.206846237182617
+611144,EXC,2020-11-20,29.864479064941406
+611145,EXC,2020-11-23,29.65049934387207
+611146,EXC,2020-11-24,30.49215316772461
+611147,EXC,2020-11-25,30.11412239074707
+611148,EXC,2020-11-27,29.77175521850586
+611149,EXC,2020-11-30,29.293865203857425
+611150,EXC,2020-12-01,29.42225456237793
+611151,EXC,2020-12-02,29.65049934387207
+611152,EXC,2020-12-03,29.279600143432617
+611153,EXC,2020-12-04,29.19400978088379
+611154,EXC,2020-12-07,29.3865909576416
+611155,EXC,2020-12-08,29.472183227539062
+611156,EXC,2020-12-09,29.308130264282227
+611157,EXC,2020-12-10,29.3865909576416
+611158,EXC,2020-12-11,29.379457473754883
+611159,EXC,2020-12-14,29.286733627319336
+611160,EXC,2020-12-15,30.47075653076172
+611161,EXC,2020-12-16,30.271041870117188
+611162,EXC,2020-12-17,30.420827865600582
+611163,EXC,2020-12-18,30.36376571655273
+611164,EXC,2020-12-21,29.607702255249023
+611165,EXC,2020-12-22,29.786020278930664
+611166,EXC,2020-12-23,29.750356674194336
+611167,EXC,2020-12-24,29.8359489440918
+611168,EXC,2020-12-28,30.106990814208984
+611169,EXC,2020-12-29,29.8359489440918
+611170,EXC,2020-12-30,29.90727424621582
+611171,EXC,2020-12-31,30.11412239074707
+611172,EXC,2021-01-04,29.36519241333008
+611173,EXC,2021-01-05,29.322397232055664
+611174,EXC,2021-01-06,30.278173446655277
+611175,EXC,2021-01-07,29.97860145568848
+611176,EXC,2021-01-08,30.106990814208984
+611177,EXC,2021-01-11,29.85734748840332
+611178,EXC,2021-01-12,30.014265060424805
+611179,EXC,2021-01-13,30.527816772460938
+611180,EXC,2021-01-14,30.370899200439453
+611181,EXC,2021-01-15,30.92724609375
+611182,EXC,2021-01-19,30.54208374023437
+611183,EXC,2021-01-20,30.706134796142575
+611184,EXC,2021-01-21,30.68473625183105
+611185,EXC,2021-01-22,30.34236717224121
+611186,EXC,2021-01-25,30.920114517211918
+611187,EXC,2021-01-26,30.563480377197266
+611188,EXC,2021-01-27,29.258203506469727
+611189,EXC,2021-01-28,29.985734939575195
+611190,EXC,2021-01-29,29.643367767333984
+611191,EXC,2021-02-01,30.014265060424805
+611192,EXC,2021-02-02,30.563480377197266
+611193,EXC,2021-02-03,30.2995719909668
+611194,EXC,2021-02-04,31.14835929870605
+611195,EXC,2021-02-05,31.155492782592773
+611196,EXC,2021-02-08,31.198287963867188
+611197,EXC,2021-02-09,31.0770320892334
+611198,EXC,2021-02-10,30.89871597290039
+611199,EXC,2021-02-11,30.485021591186523
+611200,EXC,2021-02-12,30.106990814208984
+611201,EXC,2021-02-16,29.94293975830078
+611202,EXC,2021-02-17,30.078458786010746
+611203,EXC,2021-02-18,30.456491470336918
+611204,EXC,2021-02-19,29.51497840881348
+611205,EXC,2021-02-22,28.95863151550293
+611206,EXC,2021-02-23,29.10128402709961
+611207,EXC,2021-02-24,28.66619110107422
+611208,EXC,2021-02-25,27.76034164428711
+611209,EXC,2021-02-26,27.53209686279297
+611210,EXC,2021-03-01,28.038515090942383
+611211,EXC,2021-03-02,28.038515090942383
+611212,EXC,2021-03-03,28.1954345703125
+611213,EXC,2021-03-04,28.366619110107425
+611214,EXC,2021-03-05,28.27389335632324
+611215,EXC,2021-03-08,29.022825241088867
+611216,EXC,2021-03-09,29.62196922302246
+611217,EXC,2021-03-10,29.85734748840332
+611218,EXC,2021-03-11,29.97860145568848
+611219,EXC,2021-03-12,30.37803077697754
+611220,EXC,2021-03-15,30.92724609375
+611221,EXC,2021-03-16,30.92724609375
+611222,EXC,2021-03-17,30.649072647094727
+611223,EXC,2021-03-18,30.456491470336918
+611224,EXC,2021-03-19,30.649072647094727
+611225,EXC,2021-03-22,30.52068519592285
+611226,EXC,2021-03-23,30.527816772460938
+611227,EXC,2021-03-24,30.62054252624512
+611228,EXC,2021-03-25,30.93437957763672
+611229,EXC,2021-03-26,31.04850196838379
+611230,EXC,2021-03-29,31.205421447753903
+611231,EXC,2021-03-30,31.027103424072266
+611232,EXC,2021-03-31,31.198287963867188
+611233,EXC,2021-04-01,31.319543838500977
+611234,EXC,2021-04-05,31.72610664367676
+611235,EXC,2021-04-06,31.783166885375977
+611236,EXC,2021-04-07,32.06134033203125
+611237,EXC,2021-04-08,32.02567672729492
+611238,EXC,2021-04-09,31.97574806213379
+611239,EXC,2021-04-12,31.91155433654785
+611240,EXC,2021-04-13,32.21826171875
+611241,EXC,2021-04-14,32.417972564697266
+611242,EXC,2021-04-15,32.64622116088867
+611243,EXC,2021-04-16,32.92439270019531
+611244,EXC,2021-04-19,32.453636169433594
+611245,EXC,2021-04-20,32.66761779785156
+611246,EXC,2021-04-21,32.582027435302734
+611247,EXC,2021-04-22,32.1540641784668
+611248,EXC,2021-04-23,32.03281021118164
+611249,EXC,2021-04-26,31.847360610961918
+611250,EXC,2021-04-27,31.76890182495117
+611251,EXC,2021-04-28,31.818830490112305
+611252,EXC,2021-04-29,32.0185432434082
+611253,EXC,2021-04-30,32.05420684814453
+611254,EXC,2021-05-03,32.0185432434082
+611255,EXC,2021-05-04,31.940086364746094
+611256,EXC,2021-05-05,31.04850196838379
+611257,EXC,2021-05-06,31.72610664367676
+611258,EXC,2021-05-07,31.86875915527344
+611259,EXC,2021-05-10,31.754636764526367
+611260,EXC,2021-05-11,31.69757461547852
+611261,EXC,2021-05-12,30.748929977416992
+611262,EXC,2021-05-13,31.676176071166992
+611263,EXC,2021-05-14,32.16119766235352
+611264,EXC,2021-05-17,32.16119766235352
+611265,EXC,2021-05-18,32.56062698364258
+611266,EXC,2021-05-19,32.4821662902832
+611267,EXC,2021-05-20,32.62482070922852
+611268,EXC,2021-05-21,32.69614791870117
+611269,EXC,2021-05-24,32.831668853759766
+611270,EXC,2021-05-25,32.03281021118164
+611271,EXC,2021-05-26,32.21826171875
+611272,EXC,2021-05-27,31.81169891357422
+611273,EXC,2021-05-28,32.182594299316406
+611274,EXC,2021-06-01,32.196861267089844
+611275,EXC,2021-06-02,32.23965835571289
+611276,EXC,2021-06-03,32.64622116088867
+611277,EXC,2021-06-04,32.52496337890625
+611278,EXC,2021-06-07,32.71041488647461
+611279,EXC,2021-06-08,32.631954193115234
+611280,EXC,2021-06-09,33.067047119140625
+611281,EXC,2021-06-10,33.316688537597656
+611282,EXC,2021-06-11,33.45934295654297
+611283,EXC,2021-06-14,33.60199737548828
+611284,EXC,2021-06-15,33.60199737548828
+611285,EXC,2021-06-16,32.95292282104492
+611286,EXC,2021-06-17,32.810272216796875
+611287,EXC,2021-06-18,31.776033401489254
+611288,EXC,2021-06-21,31.89015769958496
+611289,EXC,2021-06-22,31.619115829467773
+611290,EXC,2021-06-23,31.4907283782959
+611291,EXC,2021-06-24,31.55492210388184
+611292,EXC,2021-06-25,31.83309555053711
+611293,EXC,2021-06-28,32.00428009033203
+611294,EXC,2021-06-29,31.783166885375977
+611295,EXC,2021-06-30,31.60485076904297
+611296,EXC,2021-07-01,32.082740783691406
+611297,EXC,2021-07-02,32.189727783203125
+611298,EXC,2021-07-06,32.01141357421875
+611299,EXC,2021-07-07,32.189727783203125
+611300,EXC,2021-07-08,32.04707717895508
+611301,EXC,2021-07-09,32.03281021118164
+611302,EXC,2021-07-12,32.29671859741211
+611303,EXC,2021-07-13,31.94721794128418
+611304,EXC,2021-07-14,32.196861267089844
+611305,EXC,2021-07-15,32.6176872253418
+611306,EXC,2021-07-16,32.80313873291016
+611307,EXC,2021-07-19,32.32524871826172
+611308,EXC,2021-07-20,32.853065490722656
+611309,EXC,2021-07-21,32.69614791870117
+611310,EXC,2021-07-22,32.817405700683594
+611311,EXC,2021-07-23,33.18117141723633
+611312,EXC,2021-07-26,33.10271072387695
+611313,EXC,2021-07-27,33.69472122192383
+611314,EXC,2021-07-28,33.509273529052734
+611315,EXC,2021-07-29,33.75178146362305
+611316,EXC,2021-07-30,33.380882263183594
+611317,EXC,2021-08-02,33.54493713378906
+611318,EXC,2021-08-03,33.794578552246094
+611319,EXC,2021-08-04,33.3594856262207
+611320,EXC,2021-08-05,34.001426696777344
+611321,EXC,2021-08-06,33.95149612426758
+611322,EXC,2021-08-09,33.83024215698242
+611323,EXC,2021-08-10,33.93009948730469
+611324,EXC,2021-08-11,34.37945938110352
+611325,EXC,2021-08-12,34.258201599121094
+611326,EXC,2021-08-13,34.486446380615234
+611327,EXC,2021-08-16,34.65049743652344
+611328,EXC,2021-08-17,34.49357986450195
+611329,EXC,2021-08-18,34.39372253417969
+611330,EXC,2021-08-19,34.80028533935547
+611331,EXC,2021-08-20,35.20684814453125
+611332,EXC,2021-08-23,34.99286651611328
+611333,EXC,2021-08-24,34.8858757019043
+611334,EXC,2021-08-25,34.871612548828125
+611335,EXC,2021-08-26,34.79315185546875
+611336,EXC,2021-08-27,35.01426315307617
+611337,EXC,2021-08-30,35.128387451171875
+611338,EXC,2021-08-31,34.96433639526367
+611339,EXC,2021-09-01,35.37803268432617
+611340,EXC,2021-09-02,35.73466491699219
+611341,EXC,2021-09-03,35.534950256347656
+611342,EXC,2021-09-07,35.31383514404297
+611343,EXC,2021-09-08,35.92011260986328
+611344,EXC,2021-09-09,35.827388763427734
+611345,EXC,2021-09-10,35.599143981933594
+611346,EXC,2021-09-13,36.062767028808594
+611347,EXC,2021-09-14,35.93437957763672
+611348,EXC,2021-09-15,36.26961517333984
+611349,EXC,2021-09-16,35.791725158691406
+611350,EXC,2021-09-17,35.563480377197266
+611351,EXC,2021-09-20,35.45648956298828
+611352,EXC,2021-09-21,34.96433639526367
+611353,EXC,2021-09-22,35.22111129760742
+611354,EXC,2021-09-23,35.4136962890625
+611355,EXC,2021-09-24,35.12125396728516
+611356,EXC,2021-09-27,34.871612548828125
+611357,EXC,2021-09-28,34.37945938110352
+611358,EXC,2021-09-29,34.68616485595703
+611359,EXC,2021-09-30,34.47931671142578
+611360,EXC,2021-10-01,34.08702087402344
+611361,EXC,2021-10-04,34.486446380615234
+611362,EXC,2021-10-05,34.47931671142578
+611363,EXC,2021-10-06,35.02853012084961
+611364,EXC,2021-10-07,34.74322509765625
+611365,EXC,2021-10-08,34.486446380615234
+611366,EXC,2021-10-11,33.93009948730469
+611367,EXC,2021-10-12,34.44365310668945
+611368,EXC,2021-10-13,35.00713348388672
+611369,EXC,2021-10-14,35.75606155395508
+611370,EXC,2021-10-15,35.52781677246094
+611371,EXC,2021-10-18,35.58488082885742
+611372,EXC,2021-10-19,35.89158248901367
+611373,EXC,2021-10-20,36.5263900756836
+611374,EXC,2021-10-21,36.42653274536133
+611375,EXC,2021-10-22,36.59771728515625
+611376,EXC,2021-10-25,36.79743194580078
+611377,EXC,2021-10-26,37.1041374206543
+611378,EXC,2021-10-27,37.07560729980469
+611379,EXC,2021-10-28,37.62482070922852
+611380,EXC,2021-10-29,37.93865966796875
+611381,EXC,2021-11-01,38.43794631958008
+611382,EXC,2021-11-02,38.33095550537109
+611383,EXC,2021-11-03,38.55206680297852
+611384,EXC,2021-11-04,38.59486389160156
+611385,EXC,2021-11-05,38.61626052856445
+611386,EXC,2021-11-08,37.88872909545898
+611387,EXC,2021-11-09,38.58060073852539
+611388,EXC,2021-11-10,38.83737564086914
+611389,EXC,2021-11-11,39.01569366455078
+611390,EXC,2021-11-12,38.80171203613281
+611391,EXC,2021-11-15,39.06562042236328
+611392,EXC,2021-11-16,38.69472122192383
+611393,EXC,2021-11-17,38.21683120727539
+611394,EXC,2021-11-18,38.18830108642578
+611395,EXC,2021-11-19,38.23823165893555
+611396,EXC,2021-11-22,38.48787307739258
+611397,EXC,2021-11-23,38.78744888305664
+611398,EXC,2021-11-24,38.88017272949219
+611399,EXC,2021-11-26,38.10984420776367
+611400,EXC,2021-11-29,38.63766098022461
+611401,EXC,2021-11-30,37.61055755615234
+611402,EXC,2021-12-01,37.29671859741211
+611403,EXC,2021-12-02,37.74607849121094
+611404,EXC,2021-12-03,37.6176872253418
+611405,EXC,2021-12-06,38.18117141723633
+611406,EXC,2021-12-07,38.45934295654297
+611407,EXC,2021-12-08,38.10984420776367
+611408,EXC,2021-12-09,37.90299606323242
+611409,EXC,2021-12-10,38.45220947265625
+611410,EXC,2021-12-13,38.61626052856445
+611411,EXC,2021-12-14,38.40941619873047
+611412,EXC,2021-12-15,39.00856018066406
+611413,EXC,2021-12-16,38.7731819152832
+611414,EXC,2021-12-17,38.17403793334961
+611415,EXC,2021-12-20,38.08844375610352
+611416,EXC,2021-12-21,38.473609924316406
+611417,EXC,2021-12-22,38.78031539916992
+611418,EXC,2021-12-23,38.86590576171875
+611419,EXC,2021-12-27,39.09415054321289
+611420,EXC,2021-12-28,39.66476440429688
+611421,EXC,2021-12-29,40.40656280517578
+611422,EXC,2021-12-30,40.90584945678711
+611423,EXC,2021-12-31,41.19828796386719
+611424,EXC,2022-01-03,40.70613479614258
+611425,EXC,2022-01-04,40.66333770751953
+611426,EXC,2022-01-05,40.63480758666992
+611427,EXC,2022-01-06,40.463623046875
+611428,EXC,2022-01-07,40.39942932128906
+611429,EXC,2022-01-10,40.52781677246094
+611430,EXC,2022-01-11,39.6718978881836
+611431,EXC,2022-01-12,39.93580627441406
+611432,EXC,2022-01-13,40.29243850708008
+611433,EXC,2022-01-14,40.1141242980957
+611434,EXC,2022-01-18,39.97146987915039
+611435,EXC,2022-01-19,40.29243850708008
+611436,EXC,2022-01-20,40.64194107055664
+611437,EXC,2022-01-21,40.49215316772461
+611438,EXC,2022-01-24,40.01426315307617
+611439,EXC,2022-01-25,39.55777359008789
+611440,EXC,2022-01-26,39.72895812988281
+611441,EXC,2022-01-27,40.03566360473633
+611442,EXC,2022-01-28,40.89158248901367
+611443,EXC,2022-01-31,41.33380889892578
+611444,EXC,2022-02-01,41.24821853637695
+611445,EXC,2022-02-02,42.86000061035156
+611446,EXC,2022-02-03,43.790000915527344
+611447,EXC,2022-02-04,43.52000045776367
+611448,EXC,2022-02-07,43.63999938964844
+611449,EXC,2022-02-08,43.02000045776367
+611450,EXC,2022-02-09,42.59999847412109
+611451,EXC,2022-02-10,42.040000915527344
+611452,EXC,2022-02-11,42.130001068115234
+611453,EXC,2022-02-14,42.20000076293945
+611454,EXC,2022-02-15,41.7400016784668
+611455,EXC,2022-02-16,42.0
+611456,EXC,2022-02-17,41.75
+611457,EXC,2022-02-18,41.630001068115234
+611458,EXC,2022-02-22,41.650001525878906
+611459,EXC,2022-02-23,40.970001220703125
+611460,EXC,2022-02-24,41.29999923706055
+611461,EXC,2022-02-25,42.59999847412109
+611462,EXC,2022-02-28,42.560001373291016
+611463,EXC,2022-03-01,42.22999954223633
+611464,EXC,2022-03-02,42.7599983215332
+611465,EXC,2022-03-03,43.130001068115234
+611466,EXC,2022-03-04,44.27999877929688
+611467,EXC,2022-03-07,43.83000183105469
+611468,EXC,2022-03-08,43.4900016784668
+611469,EXC,2022-03-09,43.54999923706055
+611470,EXC,2022-03-10,43.59999847412109
+611471,EXC,2022-03-11,43.630001068115234
+611472,EXC,2022-03-14,43.58000183105469
+611473,EXC,2022-03-15,43.7599983215332
+611474,EXC,2022-03-16,43.43999862670898
+611475,EXC,2022-03-17,43.45000076293945
+611476,EXC,2022-03-18,43.25
+611477,EXC,2022-03-21,43.65999984741211
+611478,EXC,2022-03-22,43.630001068115234
+611479,EXC,2022-03-23,43.70000076293945
+611480,EXC,2022-03-24,44.470001220703125
+611481,EXC,2022-03-25,45.5099983215332
+611482,EXC,2022-03-28,46.02000045776367
+611483,EXC,2022-03-29,46.9900016784668
+611484,EXC,2022-03-30,47.22999954223633
+611485,EXC,2022-03-31,47.630001068115234
+611486,EXC,2022-04-01,47.65999984741211
+611487,EXC,2022-04-04,47.34000015258789
+611488,EXC,2022-04-05,47.79999923706055
+611489,EXC,2022-04-06,49.709999084472656
+611490,EXC,2022-04-07,50.02000045776367
+611491,EXC,2022-04-08,50.130001068115234
+611492,EXC,2022-04-11,48.2400016784668
+611493,EXC,2022-04-12,48.04999923706055
+611494,EXC,2022-04-13,48.63999938964844
+611495,EXC,2022-04-14,49.02999877929688
+611496,EXC,2022-04-18,49.22999954223633
+611497,EXC,2022-04-19,49.5
+611498,EXC,2022-04-20,50.25
+611499,EXC,2022-04-21,49.7400016784668
+611500,EXC,2022-04-22,48.650001525878906
+611501,EXC,2022-04-25,48.77000045776367
+611502,EXC,2022-04-26,48.41999816894531
+611503,EXC,2022-04-27,47.790000915527344
+611504,EXC,2022-04-28,48.34000015258789
+611505,EXC,2022-04-29,46.77999877929688
+611506,EXC,2022-05-02,46.650001525878906
+611507,EXC,2022-05-03,46.68999862670898
+611508,EXC,2022-05-04,47.91999816894531
+611509,EXC,2022-05-05,46.900001525878906
+611510,EXC,2022-05-06,47.060001373291016
+611511,EXC,2022-05-09,46.72999954223633
+611512,EXC,2022-05-10,46.7599983215332
+611513,EXC,2022-05-11,47.619998931884766
+611514,EXC,2022-05-12,45.84999847412109
+611515,EXC,2022-05-13,46.72999954223633
+611516,EXC,2022-05-16,46.869998931884766
+611517,EXC,2022-05-17,47.540000915527344
+611518,EXC,2022-05-18,47.130001068115234
+611519,EXC,2022-05-19,47.34999847412109
+611520,EXC,2022-05-20,47.150001525878906
+611521,EXC,2022-05-23,47.88999938964844
+611522,EXC,2022-05-24,48.83000183105469
+611523,EXC,2022-05-25,49.02000045776367
+611524,EXC,2022-05-26,49.15999984741211
+611525,EXC,2022-05-27,49.84999847412109
+611526,EXC,2022-05-31,49.150001525878906
+611527,EXC,2022-06-01,49.18999862670898
+611528,EXC,2022-06-02,48.9900016784668
+611529,EXC,2022-06-03,48.72999954223633
+611530,EXC,2022-06-06,48.54999923706055
+611531,EXC,2022-06-07,49.04999923706055
+611532,EXC,2022-06-08,48.16999816894531
+611533,EXC,2022-06-09,46.65999984741211
+611534,EXC,2022-06-10,46.0099983215332
+611535,EXC,2022-06-13,43.68000030517578
+611536,EXC,2022-06-14,42.310001373291016
+611537,EXC,2022-06-15,42.2599983215332
+611538,EXC,2022-06-16,41.220001220703125
+611539,EXC,2022-06-17,40.90999984741211
+611540,EXC,2022-06-21,41.59999847412109
+611541,EXC,2022-06-22,41.68999862670898
+611542,EXC,2022-06-23,42.22999954223633
+611543,EXC,2022-06-24,43.290000915527344
+611544,EXC,2022-06-27,43.88999938964844
+611545,EXC,2022-06-28,43.880001068115234
+611546,EXC,2022-06-29,44.34000015258789
+611547,EXC,2022-06-30,45.31999969482422
+611548,EXC,2022-07-01,46.06999969482422
+611549,EXC,2022-07-05,43.619998931884766
+611550,EXC,2022-07-06,44.2599983215332
+611551,EXC,2022-07-07,44.38999938964844
+611552,EXC,2022-07-08,44.290000915527344
+611553,EXC,2022-07-11,44.43000030517578
+611554,EXC,2022-07-12,44.22999954223633
+611555,EXC,2022-07-13,43.59999847412109
+611556,EXC,2022-07-14,44.150001525878906
+611557,EXC,2022-07-15,44.22999954223633
+611558,EXC,2022-07-18,43.7599983215332
+611559,EXC,2022-07-19,43.70000076293945
+611560,EXC,2022-07-20,43.09999847412109
+611561,EXC,2022-07-21,43.2599983215332
+611562,EXC,2022-07-22,44.02000045776367
+611563,EXC,2022-07-25,44.41999816894531
+611564,EXC,2022-07-26,44.70000076293945
+611565,EXC,2022-07-27,44.459999084472656
+611566,EXC,2022-07-28,46.27000045776367
+611567,EXC,2022-07-29,46.4900016784668
+611568,EXC,2022-08-01,46.11000061035156
+611569,EXC,2022-08-02,45.83000183105469
+611570,EXC,2022-08-03,44.310001373291016
+611571,EXC,2022-08-04,45.060001373291016
+611572,EXC,2022-08-05,44.77000045776367
+611573,EXC,2022-08-08,44.97999954223633
+611574,EXC,2022-08-09,45.400001525878906
+611575,EXC,2022-08-10,45.52999877929688
+611576,EXC,2022-08-11,45.70000076293945
+611577,EXC,2022-08-12,46.16999816894531
+611578,EXC,2022-08-15,46.70000076293945
+611579,EXC,2022-08-16,46.68999862670898
+611580,EXC,2022-08-17,46.25
+611581,EXC,2022-08-18,46.310001373291016
+611582,EXC,2022-08-19,46.13999938964844
+611583,EXC,2022-08-22,45.34999847412109
+611584,EXC,2022-08-23,45.06999969482422
+611585,EXC,2022-08-24,45.4900016784668
+611586,EXC,2022-08-25,45.81999969482422
+611587,EXC,2022-08-26,44.709999084472656
+611588,EXC,2022-08-29,45.0
+611589,EXC,2022-08-30,44.060001373291016
+611590,EXC,2022-08-31,43.90999984741211
+611591,EXC,2022-09-01,44.45000076293945
+611592,EXC,2022-09-02,44.08000183105469
+611593,EXC,2022-09-06,43.88999938964844
+611594,EXC,2022-09-07,45.11000061035156
+611595,EXC,2022-09-08,45.369998931884766
+611596,EXC,2022-09-09,45.84000015258789
+611597,EXC,2022-09-12,46.11000061035156
+611598,EXC,2022-09-13,44.02000045776367
+611599,EXC,2022-09-14,44.34999847412109
+611600,EXC,2022-09-15,43.2400016784668
+611601,EXC,2022-09-16,43.209999084472656
+611602,EXC,2022-09-19,43.38999938964844
+611603,EXC,2022-09-20,42.77999877929688
+611604,EXC,2022-09-21,42.09999847412109
+611605,EXC,2022-09-22,41.68000030517578
+611606,EXC,2022-09-23,41.66999816894531
+611607,EXC,2022-09-26,40.58000183105469
+611608,EXC,2022-09-27,40.150001525878906
+611609,EXC,2022-09-28,39.68000030517578
+611610,EXC,2022-09-29,37.75
+611611,EXC,2022-09-30,37.459999084472656
+611612,EXC,2022-10-03,38.47999954223633
+611613,EXC,2022-10-04,40.0099983215332
+611614,EXC,2022-10-05,38.70000076293945
+611615,EXC,2022-10-06,37.7599983215332
+611616,EXC,2022-10-07,36.959999084472656
+611617,EXC,2022-10-10,37.810001373291016
+611618,EXC,2022-10-11,37.470001220703125
+611619,EXC,2022-10-12,35.959999084472656
+611620,EXC,2022-10-13,37.22999954223633
+611621,EXC,2022-10-14,36.59000015258789
+611622,EXC,2022-10-17,37.09999847412109
+611623,EXC,2022-10-18,37.560001373291016
+611624,EXC,2022-10-19,36.84999847412109
+611625,EXC,2022-10-20,35.540000915527344
+611626,EXC,2022-10-21,36.720001220703125
+611627,EXC,2022-10-24,36.869998931884766
+611628,EXC,2022-10-25,37.7599983215332
+611629,EXC,2022-10-26,37.61000061035156
+611630,EXC,2022-10-27,37.70000076293945
+611631,EXC,2022-10-28,38.7599983215332
+611632,EXC,2022-10-31,38.59000015258789
+611633,EXC,2022-11-01,38.7599983215332
+611634,EXC,2022-11-02,38.040000915527344
+611635,EXC,2022-11-03,36.959999084472656
+611636,EXC,2022-11-04,37.18000030517578
+611637,EXC,2022-11-07,36.68000030517578
+611638,EXC,2022-11-08,37.709999084472656
+611639,EXC,2022-11-09,37.68999862670898
+611640,EXC,2022-11-10,39.0
+611641,EXC,2022-11-11,39.11000061035156
+611642,EXC,2022-11-14,38.060001373291016
+611643,EXC,2022-11-15,38.2400016784668
+611644,EXC,2022-11-16,38.060001373291016
+611645,EXC,2022-11-17,37.47999954223633
+611646,EXC,2022-11-18,38.58000183105469
+611647,EXC,2022-11-21,38.70000076293945
+611648,EXC,2022-11-22,39.45000076293945
+611649,EXC,2022-11-23,39.869998931884766
+611650,EXC,2022-11-25,40.06999969482422
+611651,EXC,2022-11-28,40.22999954223633
+611652,EXC,2022-11-29,40.0
+611653,EXC,2022-11-30,41.369998931884766
+611654,EXC,2022-12-01,41.52999877929688
+611655,EXC,2022-12-02,41.45000076293945
+611656,EXC,2022-12-05,41.75
+611657,EXC,2022-12-06,42.869998931884766
+611658,EXC,2022-12-07,42.310001373291016
+611659,EXC,2022-12-08,41.77000045776367
+611660,EXC,2022-12-09,41.41999816894531
+611661,EXC,2022-12-12,42.5
+611662,EXC,2022-12-13,42.540000915527344
+611663,EXC,2022-12-14,42.81999969482422
+611664,EXC,2022-12-15,42.380001068115234
+611665,EXC,2022-12-16,41.93000030517578
+611666,EXC,2022-12-19,41.77000045776367
+611667,EXC,2022-12-20,42.060001373291016
+611668,EXC,2022-12-21,42.630001068115234
+611669,EXC,2022-12-22,42.52000045776367
+611670,EXC,2022-12-23,43.040000915527344
+611671,EXC,2022-12-27,43.150001525878906
+611672,EXC,2022-12-28,42.93999862670898
+611673,EXC,2022-12-29,43.130001068115234
+611674,EXC,2022-12-30,43.22999954223633
+611675,EXC,2023-01-03,43.15999984741211
+611676,EXC,2023-01-04,43.72999954223633
+611677,EXC,2023-01-05,42.77999877929688
+611678,EXC,2023-01-06,43.66999816894531
+611679,EXC,2023-01-09,44.150001525878906
+611680,EXC,2023-01-10,43.68999862670898
+611681,EXC,2023-01-11,44.13999938964844
+611682,EXC,2023-01-12,43.380001068115234
+611683,EXC,2023-01-13,43.380001068115234
+611684,EXC,2023-01-17,43.15999984741211
+611685,EXC,2023-01-18,42.22999954223633
+611686,EXC,2023-01-19,42.040000915527344
+611687,EXC,2023-01-20,42.34000015258789
+611688,EXC,2023-01-23,41.81999969482422
+611689,EXC,2023-01-24,41.5099983215332
+611690,EXC,2023-01-25,41.41999816894531
+611691,EXC,2023-01-26,41.59999847412109
+611692,EXC,2023-01-27,41.68999862670898
+611693,EXC,2023-01-30,41.75
+611694,EXC,2023-01-31,42.18999862670898
+611695,EXC,2023-02-01,42.29999923706055
+611696,EXC,2023-02-02,41.88999938964844
+611697,EXC,2023-02-03,40.900001525878906
+611698,EXC,2023-02-06,40.959999084472656
+611699,EXC,2023-02-07,40.81999969482422
+611700,EXC,2023-02-08,40.2400016784668
+611701,EXC,2023-02-09,39.9900016784668
+611702,EXC,2023-02-10,40.709999084472656
+611703,EXC,2023-02-13,41.18999862670898
+611704,EXC,2023-02-14,42.02999877929688
+611705,EXC,2023-02-15,42.66999816894531
+611706,EXC,2023-02-16,42.4900016784668
+611707,EXC,2023-02-17,43.04999923706055
+611708,EXC,2023-02-21,42.22999954223633
+611709,EXC,2023-02-22,41.84000015258789
+611710,EXC,2023-02-23,41.84000015258789
+611711,EXC,2023-02-24,41.31999969482422
+611712,EXC,2023-02-27,41.43000030517578
+611713,EXC,2023-02-28,40.38999938964844
+611714,EXC,2023-03-01,39.75
+611715,EXC,2023-03-02,40.380001068115234
+611716,EXC,2023-03-03,41.380001068115234
+611717,EXC,2023-03-06,41.4900016784668
+611718,EXC,2023-03-07,41.0
+611719,EXC,2023-03-08,41.25
+611720,EXC,2023-03-09,40.59000015258789
+611721,EXC,2023-03-10,40.18000030517578
+611722,EXC,2023-03-13,41.38999938964844
+611723,EXC,2023-03-14,41.34000015258789
+611724,EXC,2023-03-15,41.84000015258789
+611725,EXC,2023-03-16,42.150001525878906
+611726,EXC,2023-03-17,42.13999938964844
+611727,EXC,2023-03-20,41.81999969482422
+611728,EXC,2023-03-21,40.68000030517578
+611729,EXC,2023-03-22,39.68000030517578
+611730,EXC,2023-03-23,39.20000076293945
+611731,EXC,2023-03-24,40.2400016784668
+611732,EXC,2023-03-27,40.52000045776367
+611733,EXC,2023-03-28,40.81999969482422
+611734,EXC,2023-03-29,41.150001525878906
+611735,EXC,2023-03-30,41.45000076293945
+611736,EXC,2023-03-31,41.88999938964844
+611737,EXC,2023-04-03,41.810001373291016
+611738,EXC,2023-04-04,41.86000061035156
+611739,EXC,2023-04-05,42.93000030517578
+611740,EXC,2023-04-06,43.060001373291016
+611741,EXC,2023-04-10,43.2599983215332
+611742,EXC,2023-04-11,43.2599983215332
+611743,EXC,2023-04-12,43.08000183105469
+611744,EXC,2023-04-13,42.88999938964844
+611745,EXC,2023-04-14,42.130001068115234
+611746,EXC,2023-04-17,42.66999816894531
+611747,EXC,2023-04-18,42.84999847412109
+611748,EXC,2023-04-19,43.040000915527344
+611749,EXC,2023-04-20,43.0
+611750,EXC,2023-04-21,43.220001220703125
+611751,EXC,2023-04-24,43.45000076293945
+611752,EXC,2023-04-25,43.61000061035156
+611753,EXC,2023-04-26,42.790000915527344
+611754,EXC,2023-04-27,42.77999877929688
+611755,EXC,2023-04-28,42.43999862670898
+611756,EXC,2023-05-01,43.18000030517578
+611757,EXC,2023-05-02,42.56999969482422
+611758,EXC,2023-05-03,42.33000183105469
+611759,EXC,2023-05-04,42.560001373291016
+611760,EXC,2023-05-05,42.84999847412109
+611761,EXC,2023-05-08,42.77000045776367
+611762,EXC,2023-05-09,42.619998931884766
+611763,EXC,2023-05-10,42.91999816894531
+611764,EXC,2023-05-11,42.47999954223633
+611765,EXC,2023-05-12,41.75
+611766,DUK,1980-03-17,6.42841911315918
+611767,DUK,1980-03-18,6.918722152709961
+611768,DUK,1980-03-19,6.700809001922607
+611769,DUK,1980-03-20,6.755288124084473
+611770,DUK,1980-03-21,6.700809001922607
+611771,DUK,1980-03-24,6.537374973297119
+611772,DUK,1980-03-25,6.591853141784668
+611773,DUK,1980-03-26,6.700809001922607
+611774,DUK,1980-03-27,6.591853141784668
+611775,DUK,1980-03-28,6.700809001922607
+611776,DUK,1980-03-31,6.918722152709961
+611777,DUK,1980-04-01,7.191112995147705
+611778,DUK,1980-04-02,7.191112995147705
+611779,DUK,1980-04-03,7.245591163635254
+611780,DUK,1980-04-07,7.0276780128479
+611781,DUK,1980-04-08,7.13663387298584
+611782,DUK,1980-04-09,7.3000688552856445
+611783,DUK,1980-04-10,7.517981052398682
+611784,DUK,1980-04-11,7.5724592208862305
+611785,DUK,1980-04-14,7.517981052398682
+611786,DUK,1980-04-15,7.409025192260742
+611787,DUK,1980-04-16,7.681416034698486
+611788,DUK,1980-04-17,7.899328231811523
+611789,DUK,1980-04-18,7.953805923461914
+611790,DUK,1980-04-21,8.008283615112305
+611791,DUK,1980-04-22,8.062763214111328
+611792,DUK,1980-04-23,8.008283615112305
+611793,DUK,1980-04-24,8.117240905761719
+611794,DUK,1980-04-25,8.117240905761719
+611795,DUK,1980-04-28,8.062763214111328
+611796,DUK,1980-04-29,8.117240905761719
+611797,DUK,1980-04-30,8.117240905761719
+611798,DUK,1980-05-01,8.117240905761719
+611799,DUK,1980-05-02,8.117240905761719
+611800,DUK,1980-05-05,8.17171859741211
+611801,DUK,1980-05-06,8.226197242736816
+611802,DUK,1980-05-07,8.280674934387207
+611803,DUK,1980-05-08,8.17171859741211
+611804,DUK,1980-05-09,7.953805923461914
+611805,DUK,1980-05-12,7.681416034698486
+611806,DUK,1980-05-13,7.790371894836426
+611807,DUK,1980-05-14,7.899328231811523
+611808,DUK,1980-05-15,7.681416034698486
+611809,DUK,1980-05-16,7.5724592208862305
+611810,DUK,1980-05-19,7.5724592208862305
+611811,DUK,1980-05-20,7.463502883911133
+611812,DUK,1980-05-21,7.409025192260742
+611813,DUK,1980-05-22,7.5724592208862305
+611814,DUK,1980-05-23,7.517981052398682
+611815,DUK,1980-05-27,7.735894203186035
+611816,DUK,1980-05-28,7.681416034698486
+611817,DUK,1980-05-29,7.6269378662109375
+611818,DUK,1980-05-30,7.6269378662109375
+611819,DUK,1980-06-02,7.517981052398682
+611820,DUK,1980-06-03,7.6269378662109375
+611821,DUK,1980-06-04,7.681416034698486
+611822,DUK,1980-06-05,7.735894203186035
+611823,DUK,1980-06-06,7.735894203186035
+611824,DUK,1980-06-09,7.735894203186035
+611825,DUK,1980-06-10,7.735894203186035
+611826,DUK,1980-06-11,7.735894203186035
+611827,DUK,1980-06-12,7.735894203186035
+611828,DUK,1980-06-13,8.117240905761719
+611829,DUK,1980-06-16,8.062763214111328
+611830,DUK,1980-06-17,8.280674934387207
+611831,DUK,1980-06-18,8.280674934387207
+611832,DUK,1980-06-19,8.280674934387207
+611833,DUK,1980-06-20,8.17171859741211
+611834,DUK,1980-06-23,8.17171859741211
+611835,DUK,1980-06-24,8.17171859741211
+611836,DUK,1980-06-25,8.226197242736816
+611837,DUK,1980-06-26,8.226197242736816
+611838,DUK,1980-06-27,8.17171859741211
+611839,DUK,1980-06-30,8.062763214111328
+611840,DUK,1980-07-01,8.062763214111328
+611841,DUK,1980-07-02,8.008283615112305
+611842,DUK,1980-07-03,8.117240905761719
+611843,DUK,1980-07-07,8.17171859741211
+611844,DUK,1980-07-08,8.117240905761719
+611845,DUK,1980-07-09,8.17171859741211
+611846,DUK,1980-07-10,8.117240905761719
+611847,DUK,1980-07-11,8.17171859741211
+611848,DUK,1980-07-14,8.17171859741211
+611849,DUK,1980-07-15,8.062763214111328
+611850,DUK,1980-07-16,8.117240905761719
+611851,DUK,1980-07-17,8.062763214111328
+611852,DUK,1980-07-18,8.008283615112305
+611853,DUK,1980-07-21,7.953805923461914
+611854,DUK,1980-07-22,7.899328231811523
+611855,DUK,1980-07-23,7.899328231811523
+611856,DUK,1980-07-24,7.790371894836426
+611857,DUK,1980-07-25,7.844850063323975
+611858,DUK,1980-07-28,7.790371894836426
+611859,DUK,1980-07-29,7.790371894836426
+611860,DUK,1980-07-30,7.735894203186035
+611861,DUK,1980-07-31,7.6269378662109375
+611862,DUK,1980-08-01,7.6269378662109375
+611863,DUK,1980-08-04,7.463502883911133
+611864,DUK,1980-08-05,7.5724592208862305
+611865,DUK,1980-08-06,7.517981052398682
+611866,DUK,1980-08-07,7.463502883911133
+611867,DUK,1980-08-08,7.463502883911133
+611868,DUK,1980-08-11,7.463502883911133
+611869,DUK,1980-08-12,7.463502883911133
+611870,DUK,1980-08-13,7.409025192260742
+611871,DUK,1980-08-14,7.463502883911133
+611872,DUK,1980-08-15,7.463502883911133
+611873,DUK,1980-08-18,7.517981052398682
+611874,DUK,1980-08-19,7.517981052398682
+611875,DUK,1980-08-20,7.681416034698486
+611876,DUK,1980-08-21,7.681416034698486
+611877,DUK,1980-08-22,7.790371894836426
+611878,DUK,1980-08-25,7.735894203186035
+611879,DUK,1980-08-26,7.735894203186035
+611880,DUK,1980-08-27,7.517981052398682
+611881,DUK,1980-08-28,7.517981052398682
+611882,DUK,1980-08-29,7.517981052398682
+611883,DUK,1980-09-02,7.6269378662109375
+611884,DUK,1980-09-03,7.790371894836426
+611885,DUK,1980-09-04,7.735894203186035
+611886,DUK,1980-09-05,7.681416034698486
+611887,DUK,1980-09-08,7.6269378662109375
+611888,DUK,1980-09-09,7.681416034698486
+611889,DUK,1980-09-10,7.681416034698486
+611890,DUK,1980-09-11,7.681416034698486
+611891,DUK,1980-09-12,7.5724592208862305
+611892,DUK,1980-09-15,7.5724592208862305
+611893,DUK,1980-09-16,7.5724592208862305
+611894,DUK,1980-09-17,7.681416034698486
+611895,DUK,1980-09-18,7.735894203186035
+611896,DUK,1980-09-19,7.844850063323975
+611897,DUK,1980-09-22,7.790371894836426
+611898,DUK,1980-09-23,7.735894203186035
+611899,DUK,1980-09-24,7.735894203186035
+611900,DUK,1980-09-25,7.681416034698486
+611901,DUK,1980-09-26,7.6269378662109375
+611902,DUK,1980-09-29,7.681416034698486
+611903,DUK,1980-09-30,7.6269378662109375
+611904,DUK,1980-10-01,7.681416034698486
+611905,DUK,1980-10-02,7.681416034698486
+611906,DUK,1980-10-03,7.681416034698486
+611907,DUK,1980-10-06,7.735894203186035
+611908,DUK,1980-10-07,7.790371894836426
+611909,DUK,1980-10-08,7.790371894836426
+611910,DUK,1980-10-09,7.735894203186035
+611911,DUK,1980-10-10,7.735894203186035
+611912,DUK,1980-10-13,7.681416034698486
+611913,DUK,1980-10-14,7.681416034698486
+611914,DUK,1980-10-15,7.681416034698486
+611915,DUK,1980-10-16,7.735894203186035
+611916,DUK,1980-10-17,7.681416034698486
+611917,DUK,1980-10-20,7.6269378662109375
+611918,DUK,1980-10-21,7.6269378662109375
+611919,DUK,1980-10-22,7.6269378662109375
+611920,DUK,1980-10-23,7.6269378662109375
+611921,DUK,1980-10-24,7.681416034698486
+611922,DUK,1980-10-27,7.5724592208862305
+611923,DUK,1980-10-28,7.6269378662109375
+611924,DUK,1980-10-29,7.6269378662109375
+611925,DUK,1980-10-30,7.681416034698486
+611926,DUK,1980-10-31,7.245591163635254
+611927,DUK,1980-11-03,7.191112995147705
+611928,DUK,1980-11-05,7.3000688552856445
+611929,DUK,1980-11-06,7.13663387298584
+611930,DUK,1980-11-07,7.13663387298584
+611931,DUK,1980-11-10,7.082156181335449
+611932,DUK,1980-11-11,7.191112995147705
+611933,DUK,1980-11-12,7.354547023773193
+611934,DUK,1980-11-13,7.3000688552856445
+611935,DUK,1980-11-14,7.191112995147705
+611936,DUK,1980-11-17,7.13663387298584
+611937,DUK,1980-11-18,7.191112995147705
+611938,DUK,1980-11-19,7.245591163635254
+611939,DUK,1980-11-20,7.13663387298584
+611940,DUK,1980-11-21,7.0276780128479
+611941,DUK,1980-11-24,7.0276780128479
+611942,DUK,1980-11-25,7.082156181335449
+611943,DUK,1980-11-26,7.0276780128479
+611944,DUK,1980-11-28,6.918722152709961
+611945,DUK,1980-12-01,6.864243984222412
+611946,DUK,1980-12-02,6.864243984222412
+611947,DUK,1980-12-03,6.864243984222412
+611948,DUK,1980-12-04,6.918722152709961
+611949,DUK,1980-12-05,6.918722152709961
+611950,DUK,1980-12-08,7.13663387298584
+611951,DUK,1980-12-09,7.13663387298584
+611952,DUK,1980-12-10,7.082156181335449
+611953,DUK,1980-12-11,7.082156181335449
+611954,DUK,1980-12-12,7.191112995147705
+611955,DUK,1980-12-15,7.245591163635254
+611956,DUK,1980-12-16,7.245591163635254
+611957,DUK,1980-12-17,7.5724592208862305
+611958,DUK,1980-12-18,7.899328231811523
+611959,DUK,1980-12-19,7.899328231811523
+611960,DUK,1980-12-22,8.062763214111328
+611961,DUK,1980-12-23,7.953805923461914
+611962,DUK,1980-12-24,7.953805923461914
+611963,DUK,1980-12-26,8.008283615112305
+611964,DUK,1980-12-29,7.953805923461914
+611965,DUK,1980-12-30,7.735894203186035
+611966,DUK,1980-12-31,7.899328231811523
+611967,DUK,1981-01-02,7.899328231811523
+611968,DUK,1981-01-05,8.117240905761719
+611969,DUK,1981-01-06,8.226197242736816
+611970,DUK,1981-01-07,8.17171859741211
+611971,DUK,1981-01-08,8.117240905761719
+611972,DUK,1981-01-09,8.008283615112305
+611973,DUK,1981-01-12,8.008283615112305
+611974,DUK,1981-01-13,7.953805923461914
+611975,DUK,1981-01-14,7.790371894836426
+611976,DUK,1981-01-15,7.899328231811523
+611977,DUK,1981-01-16,7.844850063323975
+611978,DUK,1981-01-19,7.844850063323975
+611979,DUK,1981-01-20,7.790371894836426
+611980,DUK,1981-01-21,7.790371894836426
+611981,DUK,1981-01-22,7.5724592208862305
+611982,DUK,1981-01-23,7.517981052398682
+611983,DUK,1981-01-26,7.517981052398682
+611984,DUK,1981-01-27,7.409025192260742
+611985,DUK,1981-01-28,7.354547023773193
+611986,DUK,1981-01-29,7.354547023773193
+611987,DUK,1981-01-30,7.517981052398682
+611988,DUK,1981-02-02,7.517981052398682
+611989,DUK,1981-02-03,7.517981052398682
+611990,DUK,1981-02-04,7.735894203186035
+611991,DUK,1981-02-05,7.790371894836426
+611992,DUK,1981-02-06,7.517981052398682
+611993,DUK,1981-02-09,7.463502883911133
+611994,DUK,1981-02-10,7.245591163635254
+611995,DUK,1981-02-11,7.245591163635254
+611996,DUK,1981-02-12,7.191112995147705
+611997,DUK,1981-02-13,7.191112995147705
+611998,DUK,1981-02-17,7.191112995147705
+611999,DUK,1981-02-18,7.191112995147705
+612000,DUK,1981-02-19,7.245591163635254
+612001,DUK,1981-02-20,7.245591163635254
+612002,DUK,1981-02-23,7.245591163635254
+612003,DUK,1981-02-24,7.191112995147705
+612004,DUK,1981-02-25,7.245591163635254
+612005,DUK,1981-02-26,7.191112995147705
+612006,DUK,1981-02-27,7.13663387298584
+612007,DUK,1981-03-02,7.13663387298584
+612008,DUK,1981-03-03,7.13663387298584
+612009,DUK,1981-03-04,6.973199844360352
+612010,DUK,1981-03-05,7.082156181335449
+612011,DUK,1981-03-06,7.191112995147705
+612012,DUK,1981-03-09,7.191112995147705
+612013,DUK,1981-03-10,7.354547023773193
+612014,DUK,1981-03-11,7.3000688552856445
+612015,DUK,1981-03-12,7.517981052398682
+612016,DUK,1981-03-13,7.735894203186035
+612017,DUK,1981-03-16,7.844850063323975
+612018,DUK,1981-03-17,7.735894203186035
+612019,DUK,1981-03-18,7.681416034698486
+612020,DUK,1981-03-19,7.790371894836426
+612021,DUK,1981-03-20,7.790371894836426
+612022,DUK,1981-03-23,7.6269378662109375
+612023,DUK,1981-03-24,7.6269378662109375
+612024,DUK,1981-03-25,7.681416034698486
+612025,DUK,1981-03-26,7.681416034698486
+612026,DUK,1981-03-27,7.681416034698486
+612027,DUK,1981-03-30,8.008283615112305
+612028,DUK,1981-03-31,7.899328231811523
+612029,DUK,1981-04-01,7.899328231811523
+612030,DUK,1981-04-02,7.899328231811523
+612031,DUK,1981-04-03,7.844850063323975
+612032,DUK,1981-04-06,7.790371894836426
+612033,DUK,1981-04-07,7.844850063323975
+612034,DUK,1981-04-08,7.790371894836426
+612035,DUK,1981-04-09,7.844850063323975
+612036,DUK,1981-04-10,7.790371894836426
+612037,DUK,1981-04-13,7.790371894836426
+612038,DUK,1981-04-14,7.790371894836426
+612039,DUK,1981-04-15,7.844850063323975
+612040,DUK,1981-04-16,7.953805923461914
+612041,DUK,1981-04-20,8.062763214111328
+612042,DUK,1981-04-21,8.062763214111328
+612043,DUK,1981-04-22,7.953805923461914
+612044,DUK,1981-04-23,8.062763214111328
+612045,DUK,1981-04-24,8.17171859741211
+612046,DUK,1981-04-27,8.117240905761719
+612047,DUK,1981-04-28,8.117240905761719
+612048,DUK,1981-04-29,8.062763214111328
+612049,DUK,1981-04-30,8.062763214111328
+612050,DUK,1981-05-01,8.008283615112305
+612051,DUK,1981-05-04,7.844850063323975
+612052,DUK,1981-05-05,7.735894203186035
+612053,DUK,1981-05-06,7.790371894836426
+612054,DUK,1981-05-07,7.899328231811523
+612055,DUK,1981-05-08,7.844850063323975
+612056,DUK,1981-05-11,7.517981052398682
+612057,DUK,1981-05-12,7.899328231811523
+612058,DUK,1981-05-13,8.117240905761719
+612059,DUK,1981-05-14,8.117240905761719
+612060,DUK,1981-05-15,8.117240905761719
+612061,DUK,1981-05-18,8.008283615112305
+612062,DUK,1981-05-19,7.953805923461914
+612063,DUK,1981-05-20,7.844850063323975
+612064,DUK,1981-05-21,7.899328231811523
+612065,DUK,1981-05-22,7.844850063323975
+612066,DUK,1981-05-26,7.899328231811523
+612067,DUK,1981-05-27,7.844850063323975
+612068,DUK,1981-05-28,7.844850063323975
+612069,DUK,1981-05-29,7.844850063323975
+612070,DUK,1981-06-01,7.844850063323975
+612071,DUK,1981-06-02,7.899328231811523
+612072,DUK,1981-06-03,7.844850063323975
+612073,DUK,1981-06-04,7.790371894836426
+612074,DUK,1981-06-05,7.790371894836426
+612075,DUK,1981-06-08,7.899328231811523
+612076,DUK,1981-06-09,7.953805923461914
+612077,DUK,1981-06-10,8.062763214111328
+612078,DUK,1981-06-11,8.280674934387207
+612079,DUK,1981-06-12,8.280674934387207
+612080,DUK,1981-06-15,8.716500282287598
+612081,DUK,1981-06-16,8.716500282287598
+612082,DUK,1981-06-17,8.66202163696289
+612083,DUK,1981-06-18,8.55306625366211
+612084,DUK,1981-06-19,8.6075439453125
+612085,DUK,1981-06-22,8.716500282287598
+612086,DUK,1981-06-23,8.716500282287598
+612087,DUK,1981-06-24,8.498587608337402
+612088,DUK,1981-06-25,8.498587608337402
+612089,DUK,1981-06-26,8.498587608337402
+612090,DUK,1981-06-29,8.498587608337402
+612091,DUK,1981-06-30,8.389631271362305
+612092,DUK,1981-07-01,8.226197242736816
+612093,DUK,1981-07-02,8.280674934387207
+612094,DUK,1981-07-06,8.226197242736816
+612095,DUK,1981-07-07,8.335152626037598
+612096,DUK,1981-07-08,8.335152626037598
+612097,DUK,1981-07-09,8.498587608337402
+612098,DUK,1981-07-10,8.55306625366211
+612099,DUK,1981-07-13,8.6075439453125
+612100,DUK,1981-07-14,8.55306625366211
+612101,DUK,1981-07-15,8.6075439453125
+612102,DUK,1981-07-16,8.6075439453125
+612103,DUK,1981-07-17,8.825455665588379
+612104,DUK,1981-07-20,8.55306625366211
+612105,DUK,1981-07-21,8.498587608337402
+612106,DUK,1981-07-22,8.498587608337402
+612107,DUK,1981-07-23,8.444108963012695
+612108,DUK,1981-07-24,8.6075439453125
+612109,DUK,1981-07-27,8.825455665588379
+612110,DUK,1981-07-28,8.770977973937988
+612111,DUK,1981-07-29,8.716500282287598
+612112,DUK,1981-07-30,8.825455665588379
+612113,DUK,1981-07-31,8.934412956237793
+612114,DUK,1981-08-03,8.879934310913086
+612115,DUK,1981-08-04,8.879934310913086
+612116,DUK,1981-08-05,8.988890647888184
+612117,DUK,1981-08-06,9.04336929321289
+612118,DUK,1981-08-07,9.04336929321289
+612119,DUK,1981-08-10,9.09784698486328
+612120,DUK,1981-08-11,9.152324676513672
+612121,DUK,1981-08-12,9.04336929321289
+612122,DUK,1981-08-13,9.04336929321289
+612123,DUK,1981-08-14,9.20680332183838
+612124,DUK,1981-08-17,8.879934310913086
+612125,DUK,1981-08-18,8.770977973937988
+612126,DUK,1981-08-19,8.770977973937988
+612127,DUK,1981-08-20,8.66202163696289
+612128,DUK,1981-08-21,8.6075439453125
+612129,DUK,1981-08-24,8.6075439453125
+612130,DUK,1981-08-25,8.6075439453125
+612131,DUK,1981-08-26,8.716500282287598
+612132,DUK,1981-08-27,8.66202163696289
+612133,DUK,1981-08-28,8.716500282287598
+612134,DUK,1981-08-31,8.770977973937988
+612135,DUK,1981-09-01,8.825455665588379
+612136,DUK,1981-09-02,8.716500282287598
+612137,DUK,1981-09-03,8.6075439453125
+612138,DUK,1981-09-04,8.444108963012695
+612139,DUK,1981-09-08,8.389631271362305
+612140,DUK,1981-09-09,8.389631271362305
+612141,DUK,1981-09-10,8.498587608337402
+612142,DUK,1981-09-11,8.498587608337402
+612143,DUK,1981-09-14,8.444108963012695
+612144,DUK,1981-09-15,8.498587608337402
+612145,DUK,1981-09-16,8.389631271362305
+612146,DUK,1981-09-17,8.389631271362305
+612147,DUK,1981-09-18,8.444108963012695
+612148,DUK,1981-09-21,8.55306625366211
+612149,DUK,1981-09-22,8.66202163696289
+612150,DUK,1981-09-23,8.55306625366211
+612151,DUK,1981-09-24,8.716500282287598
+612152,DUK,1981-09-25,8.6075439453125
+612153,DUK,1981-09-28,8.716500282287598
+612154,DUK,1981-09-29,8.716500282287598
+612155,DUK,1981-09-30,8.66202163696289
+612156,DUK,1981-10-01,8.6075439453125
+612157,DUK,1981-10-02,8.770977973937988
+612158,DUK,1981-10-05,8.770977973937988
+612159,DUK,1981-10-06,8.716500282287598
+612160,DUK,1981-10-07,8.825455665588379
+612161,DUK,1981-10-08,8.879934310913086
+612162,DUK,1981-10-09,8.770977973937988
+612163,DUK,1981-10-12,8.716500282287598
+612164,DUK,1981-10-13,8.716500282287598
+612165,DUK,1981-10-14,8.66202163696289
+612166,DUK,1981-10-15,8.66202163696289
+612167,DUK,1981-10-16,8.66202163696289
+612168,DUK,1981-10-19,8.6075439453125
+612169,DUK,1981-10-20,8.934412956237793
+612170,DUK,1981-10-21,8.825455665588379
+612171,DUK,1981-10-22,8.879934310913086
+612172,DUK,1981-10-23,8.716500282287598
+612173,DUK,1981-10-26,8.770977973937988
+612174,DUK,1981-10-27,8.934412956237793
+612175,DUK,1981-10-28,8.988890647888184
+612176,DUK,1981-10-29,9.04336929321289
+612177,DUK,1981-10-30,9.31575870513916
+612178,DUK,1981-11-02,9.588150024414062
+612179,DUK,1981-11-03,9.424715995788574
+612180,DUK,1981-11-04,9.424715995788574
+612181,DUK,1981-11-05,9.479193687438965
+612182,DUK,1981-11-06,9.152324676513672
+612183,DUK,1981-11-09,9.370238304138184
+612184,DUK,1981-11-10,9.424715995788574
+612185,DUK,1981-11-11,9.424715995788574
+612186,DUK,1981-11-12,9.479193687438965
+612187,DUK,1981-11-13,9.588150024414062
+612188,DUK,1981-11-16,9.588150024414062
+612189,DUK,1981-11-17,9.588150024414062
+612190,DUK,1981-11-18,9.75158405303955
+612191,DUK,1981-11-19,9.75158405303955
+612192,DUK,1981-11-20,9.642627716064451
+612193,DUK,1981-11-23,9.588150024414062
+612194,DUK,1981-11-24,9.588150024414062
+612195,DUK,1981-11-25,9.642627716064451
+612196,DUK,1981-11-27,9.642627716064451
+612197,DUK,1981-11-30,9.588150024414062
+612198,DUK,1981-12-01,9.424715995788574
+612199,DUK,1981-12-02,9.424715995788574
+612200,DUK,1981-12-03,9.31575870513916
+612201,DUK,1981-12-04,9.370238304138184
+612202,DUK,1981-12-07,9.370238304138184
+612203,DUK,1981-12-08,9.26128101348877
+612204,DUK,1981-12-09,9.20680332183838
+612205,DUK,1981-12-10,9.20680332183838
+612206,DUK,1981-12-11,9.20680332183838
+612207,DUK,1981-12-14,9.26128101348877
+612208,DUK,1981-12-15,9.26128101348877
+612209,DUK,1981-12-16,9.26128101348877
+612210,DUK,1981-12-17,9.20680332183838
+612211,DUK,1981-12-18,9.26128101348877
+612212,DUK,1981-12-21,9.31575870513916
+612213,DUK,1981-12-22,9.370238304138184
+612214,DUK,1981-12-23,9.04336929321289
+612215,DUK,1981-12-24,8.934412956237793
+612216,DUK,1981-12-28,8.879934310913086
+612217,DUK,1981-12-29,8.825455665588379
+612218,DUK,1981-12-30,8.988890647888184
+612219,DUK,1981-12-31,8.988890647888184
+612220,DUK,1982-01-04,9.152324676513672
+612221,DUK,1982-01-05,8.988890647888184
+612222,DUK,1982-01-06,9.04336929321289
+612223,DUK,1982-01-07,8.988890647888184
+612224,DUK,1982-01-08,8.934412956237793
+612225,DUK,1982-01-11,8.934412956237793
+612226,DUK,1982-01-12,8.988890647888184
+612227,DUK,1982-01-13,8.988890647888184
+612228,DUK,1982-01-14,9.04336929321289
+612229,DUK,1982-01-15,9.04336929321289
+612230,DUK,1982-01-18,9.09784698486328
+612231,DUK,1982-01-19,9.152324676513672
+612232,DUK,1982-01-20,9.20680332183838
+612233,DUK,1982-01-21,9.26128101348877
+612234,DUK,1982-01-22,9.370238304138184
+612235,DUK,1982-01-25,9.424715995788574
+612236,DUK,1982-01-26,9.424715995788574
+612237,DUK,1982-01-27,9.424715995788574
+612238,DUK,1982-01-28,9.533672332763672
+612239,DUK,1982-01-29,9.533672332763672
+612240,DUK,1982-02-01,9.370238304138184
+612241,DUK,1982-02-02,9.370238304138184
+612242,DUK,1982-02-03,9.26128101348877
+612243,DUK,1982-02-04,9.26128101348877
+612244,DUK,1982-02-05,9.04336929321289
+612245,DUK,1982-02-08,9.09784698486328
+612246,DUK,1982-02-09,9.09784698486328
+612247,DUK,1982-02-10,9.26128101348877
+612248,DUK,1982-02-11,9.26128101348877
+612249,DUK,1982-02-12,9.31575870513916
+612250,DUK,1982-02-16,9.26128101348877
+612251,DUK,1982-02-17,9.31575870513916
+612252,DUK,1982-02-18,9.424715995788574
+612253,DUK,1982-02-19,9.479193687438965
+612254,DUK,1982-02-22,9.479193687438965
+612255,DUK,1982-02-23,9.642627716064451
+612256,DUK,1982-02-24,9.806062698364258
+612257,DUK,1982-02-25,9.75158405303955
+612258,DUK,1982-02-26,9.642627716064451
+612259,DUK,1982-03-01,9.806062698364258
+612260,DUK,1982-03-02,10.078453063964844
+612261,DUK,1982-03-03,9.915019035339355
+612262,DUK,1982-03-04,9.915019035339355
+612263,DUK,1982-03-05,10.023975372314451
+612264,DUK,1982-03-08,10.132930755615234
+612265,DUK,1982-03-09,10.078453063964844
+612266,DUK,1982-03-10,10.132930755615234
+612267,DUK,1982-03-11,10.023975372314451
+612268,DUK,1982-03-12,10.078453063964844
+612269,DUK,1982-03-15,10.023975372314451
+612270,DUK,1982-03-16,10.023975372314451
+612271,DUK,1982-03-17,9.969496726989746
+612272,DUK,1982-03-18,9.969496726989746
+612273,DUK,1982-03-19,10.023975372314451
+612274,DUK,1982-03-22,9.969496726989746
+612275,DUK,1982-03-23,10.023975372314451
+612276,DUK,1982-03-24,9.915019035339355
+612277,DUK,1982-03-25,9.915019035339355
+612278,DUK,1982-03-26,9.915019035339355
+612279,DUK,1982-03-29,9.806062698364258
+612280,DUK,1982-03-30,9.806062698364258
+612281,DUK,1982-03-31,9.75158405303955
+612282,DUK,1982-04-01,9.806062698364258
+612283,DUK,1982-04-02,9.860541343688965
+612284,DUK,1982-04-05,9.860541343688965
+612285,DUK,1982-04-06,9.806062698364258
+612286,DUK,1982-04-07,9.806062698364258
+612287,DUK,1982-04-08,9.860541343688965
+612288,DUK,1982-04-12,9.860541343688965
+612289,DUK,1982-04-13,9.915019035339355
+612290,DUK,1982-04-14,9.915019035339355
+612291,DUK,1982-04-15,9.969496726989746
+612292,DUK,1982-04-16,10.023975372314451
+612293,DUK,1982-04-19,10.078453063964844
+612294,DUK,1982-04-20,10.023975372314451
+612295,DUK,1982-04-21,10.023975372314451
+612296,DUK,1982-04-22,10.078453063964844
+612297,DUK,1982-04-23,10.132930755615234
+612298,DUK,1982-04-26,10.241888046264648
+612299,DUK,1982-04-27,10.18740940093994
+612300,DUK,1982-04-28,10.18740940093994
+612301,DUK,1982-04-29,10.241888046264648
+612302,DUK,1982-04-30,10.132930755615234
+612303,DUK,1982-05-03,10.078453063964844
+612304,DUK,1982-05-04,10.18740940093994
+612305,DUK,1982-05-05,10.18740940093994
+612306,DUK,1982-05-06,10.350844383239746
+612307,DUK,1982-05-07,10.405322074890137
+612308,DUK,1982-05-10,10.405322074890137
+612309,DUK,1982-05-11,10.241888046264648
+612310,DUK,1982-05-12,10.132930755615234
+612311,DUK,1982-05-13,10.18740940093994
+612312,DUK,1982-05-14,10.18740940093994
+612313,DUK,1982-05-17,9.588150024414062
+612314,DUK,1982-05-18,9.588150024414062
+612315,DUK,1982-05-19,9.479193687438965
+612316,DUK,1982-05-20,9.642627716064451
+612317,DUK,1982-05-21,9.75158405303955
+612318,DUK,1982-05-24,9.588150024414062
+612319,DUK,1982-05-25,9.588150024414062
+612320,DUK,1982-05-26,9.642627716064451
+612321,DUK,1982-05-27,9.642627716064451
+612322,DUK,1982-05-28,9.588150024414062
+612323,DUK,1982-06-01,9.69710636138916
+612324,DUK,1982-06-02,9.75158405303955
+612325,DUK,1982-06-03,9.69710636138916
+612326,DUK,1982-06-04,9.642627716064451
+612327,DUK,1982-06-07,9.642627716064451
+612328,DUK,1982-06-08,9.588150024414062
+612329,DUK,1982-06-09,9.533672332763672
+612330,DUK,1982-06-10,9.588150024414062
+612331,DUK,1982-06-11,9.69710636138916
+612332,DUK,1982-06-14,9.69710636138916
+612333,DUK,1982-06-15,9.533672332763672
+612334,DUK,1982-06-16,9.370238304138184
+612335,DUK,1982-06-17,8.988890647888184
+612336,DUK,1982-06-18,8.934412956237793
+612337,DUK,1982-06-21,8.879934310913086
+612338,DUK,1982-06-22,8.988890647888184
+612339,DUK,1982-06-23,9.152324676513672
+612340,DUK,1982-06-24,9.152324676513672
+612341,DUK,1982-06-25,9.09784698486328
+612342,DUK,1982-06-28,9.152324676513672
+612343,DUK,1982-06-29,9.20680332183838
+612344,DUK,1982-06-30,9.370238304138184
+612345,DUK,1982-07-01,9.31575870513916
+612346,DUK,1982-07-02,9.26128101348877
+612347,DUK,1982-07-06,9.26128101348877
+612348,DUK,1982-07-07,9.31575870513916
+612349,DUK,1982-07-08,9.533672332763672
+612350,DUK,1982-07-09,9.69710636138916
+612351,DUK,1982-07-12,9.69710636138916
+612352,DUK,1982-07-13,9.69710636138916
+612353,DUK,1982-07-14,9.424715995788574
+612354,DUK,1982-07-15,9.424715995788574
+612355,DUK,1982-07-16,9.479193687438965
+612356,DUK,1982-07-19,9.479193687438965
+612357,DUK,1982-07-20,9.588150024414062
+612358,DUK,1982-07-21,9.479193687438965
+612359,DUK,1982-07-22,9.370238304138184
+612360,DUK,1982-07-23,9.31575870513916
+612361,DUK,1982-07-26,9.26128101348877
+612362,DUK,1982-07-27,8.988890647888184
+612363,DUK,1982-07-28,8.988890647888184
+612364,DUK,1982-07-29,9.152324676513672
+612365,DUK,1982-07-30,9.20680332183838
+612366,DUK,1982-08-02,9.424715995788574
+612367,DUK,1982-08-03,9.479193687438965
+612368,DUK,1982-08-04,9.533672332763672
+612369,DUK,1982-08-05,9.424715995788574
+612370,DUK,1982-08-06,9.424715995788574
+612371,DUK,1982-08-09,9.26128101348877
+612372,DUK,1982-08-10,9.370238304138184
+612373,DUK,1982-08-11,9.31575870513916
+612374,DUK,1982-08-12,9.31575870513916
+612375,DUK,1982-08-13,9.533672332763672
+612376,DUK,1982-08-16,9.424715995788574
+612377,DUK,1982-08-17,9.69710636138916
+612378,DUK,1982-08-18,9.642627716064451
+612379,DUK,1982-08-19,9.69710636138916
+612380,DUK,1982-08-20,9.969496726989746
+612381,DUK,1982-08-23,9.915019035339355
+612382,DUK,1982-08-24,9.969496726989746
+612383,DUK,1982-08-25,10.078453063964844
+612384,DUK,1982-08-26,10.18740940093994
+612385,DUK,1982-08-27,9.915019035339355
+612386,DUK,1982-08-30,9.75158405303955
+612387,DUK,1982-08-31,9.860541343688965
+612388,DUK,1982-09-01,9.860541343688965
+612389,DUK,1982-09-02,9.75158405303955
+612390,DUK,1982-09-03,10.078453063964844
+612391,DUK,1982-09-07,9.860541343688965
+612392,DUK,1982-09-08,9.806062698364258
+612393,DUK,1982-09-09,10.241888046264648
+612394,DUK,1982-09-10,9.69710636138916
+612395,DUK,1982-09-13,9.860541343688965
+612396,DUK,1982-09-14,9.860541343688965
+612397,DUK,1982-09-15,9.860541343688965
+612398,DUK,1982-09-16,9.806062698364258
+612399,DUK,1982-09-17,9.806062698364258
+612400,DUK,1982-09-20,9.69710636138916
+612401,DUK,1982-09-21,9.75158405303955
+612402,DUK,1982-09-22,9.806062698364258
+612403,DUK,1982-09-23,9.642627716064451
+612404,DUK,1982-09-24,9.75158405303955
+612405,DUK,1982-09-27,9.31575870513916
+612406,DUK,1982-09-28,9.20680332183838
+612407,DUK,1982-09-29,9.152324676513672
+612408,DUK,1982-09-30,9.20680332183838
+612409,DUK,1982-10-01,9.424715995788574
+612410,DUK,1982-10-04,9.370238304138184
+612411,DUK,1982-10-05,9.424715995788574
+612412,DUK,1982-10-06,9.533672332763672
+612413,DUK,1982-10-07,9.69710636138916
+612414,DUK,1982-10-08,9.75158405303955
+612415,DUK,1982-10-11,9.969496726989746
+612416,DUK,1982-10-12,9.915019035339355
+612417,DUK,1982-10-13,9.969496726989746
+612418,DUK,1982-10-14,9.860541343688965
+612419,DUK,1982-10-15,9.806062698364258
+612420,DUK,1982-10-18,9.75158405303955
+612421,DUK,1982-10-19,9.642627716064451
+612422,DUK,1982-10-20,9.533672332763672
+612423,DUK,1982-10-21,9.26128101348877
+612424,DUK,1982-10-22,9.424715995788574
+612425,DUK,1982-10-25,9.26128101348877
+612426,DUK,1982-10-26,9.26128101348877
+612427,DUK,1982-10-27,9.20680332183838
+612428,DUK,1982-10-28,9.04336929321289
+612429,DUK,1982-10-29,9.20680332183838
+612430,DUK,1982-11-01,9.424715995788574
+612431,DUK,1982-11-02,9.806062698364258
+612432,DUK,1982-11-03,10.023975372314451
+612433,DUK,1982-11-04,9.969496726989746
+612434,DUK,1982-11-05,9.642627716064451
+612435,DUK,1982-11-08,9.588150024414062
+612436,DUK,1982-11-09,9.588150024414062
+612437,DUK,1982-11-10,9.588150024414062
+612438,DUK,1982-11-11,9.479193687438965
+612439,DUK,1982-11-12,9.424715995788574
+612440,DUK,1982-11-15,9.424715995788574
+612441,DUK,1982-11-16,9.20680332183838
+612442,DUK,1982-11-17,9.588150024414062
+612443,DUK,1982-11-18,9.533672332763672
+612444,DUK,1982-11-19,9.31575870513916
+612445,DUK,1982-11-22,9.370238304138184
+612446,DUK,1982-11-23,9.370238304138184
+612447,DUK,1982-11-24,9.370238304138184
+612448,DUK,1982-11-26,9.26128101348877
+612449,DUK,1982-11-29,9.152324676513672
+612450,DUK,1982-11-30,9.152324676513672
+612451,DUK,1982-12-01,9.09784698486328
+612452,DUK,1982-12-02,9.20680332183838
+612453,DUK,1982-12-03,9.152324676513672
+612454,DUK,1982-12-06,9.152324676513672
+612455,DUK,1982-12-07,9.152324676513672
+612456,DUK,1982-12-08,9.20680332183838
+612457,DUK,1982-12-09,9.20680332183838
+612458,DUK,1982-12-10,9.26128101348877
+612459,DUK,1982-12-13,9.31575870513916
+612460,DUK,1982-12-14,9.424715995788574
+612461,DUK,1982-12-15,9.31575870513916
+612462,DUK,1982-12-16,9.370238304138184
+612463,DUK,1982-12-17,9.479193687438965
+612464,DUK,1982-12-20,9.588150024414062
+612465,DUK,1982-12-21,9.75158405303955
+612466,DUK,1982-12-22,9.75158405303955
+612467,DUK,1982-12-23,9.915019035339355
+612468,DUK,1982-12-27,10.132930755615234
+612469,DUK,1982-12-28,10.132930755615234
+612470,DUK,1982-12-29,10.078453063964844
+612471,DUK,1982-12-30,10.132930755615234
+612472,DUK,1982-12-31,10.132930755615234
+612473,DUK,1983-01-03,10.078453063964844
+612474,DUK,1983-01-04,10.023975372314451
+612475,DUK,1983-01-05,10.078453063964844
+612476,DUK,1983-01-06,10.023975372314451
+612477,DUK,1983-01-07,10.023975372314451
+612478,DUK,1983-01-10,10.023975372314451
+612479,DUK,1983-01-11,10.078453063964844
+612480,DUK,1983-01-12,10.132930755615234
+612481,DUK,1983-01-13,10.078453063964844
+612482,DUK,1983-01-14,10.18740940093994
+612483,DUK,1983-01-17,10.132930755615234
+612484,DUK,1983-01-18,10.350844383239746
+612485,DUK,1983-01-19,10.18740940093994
+612486,DUK,1983-01-20,10.18740940093994
+612487,DUK,1983-01-21,10.132930755615234
+612488,DUK,1983-01-24,10.023975372314451
+612489,DUK,1983-01-25,10.132930755615234
+612490,DUK,1983-01-26,10.132930755615234
+612491,DUK,1983-01-27,10.350844383239746
+612492,DUK,1983-01-28,10.29636573791504
+612493,DUK,1983-01-31,10.18740940093994
+612494,DUK,1983-02-01,10.18740940093994
+612495,DUK,1983-02-02,10.18740940093994
+612496,DUK,1983-02-03,10.29636573791504
+612497,DUK,1983-02-04,10.350844383239746
+612498,DUK,1983-02-07,10.459799766540527
+612499,DUK,1983-02-08,10.405322074890137
+612500,DUK,1983-02-09,10.18740940093994
+612501,DUK,1983-02-10,10.18740940093994
+612502,DUK,1983-02-11,10.023975372314451
+612503,DUK,1983-02-14,9.75158405303955
+612504,DUK,1983-02-15,9.860541343688965
+612505,DUK,1983-02-16,9.75158405303955
+612506,DUK,1983-02-17,9.75158405303955
+612507,DUK,1983-02-18,9.69710636138916
+612508,DUK,1983-02-22,9.642627716064451
+612509,DUK,1983-02-23,9.642627716064451
+612510,DUK,1983-02-24,9.75158405303955
+612511,DUK,1983-02-25,9.860541343688965
+612512,DUK,1983-02-28,9.915019035339355
+612513,DUK,1983-03-01,10.078453063964844
+612514,DUK,1983-03-02,9.969496726989746
+612515,DUK,1983-03-03,10.023975372314451
+612516,DUK,1983-03-04,10.023975372314451
+612517,DUK,1983-03-07,10.132930755615234
+612518,DUK,1983-03-08,10.078453063964844
+612519,DUK,1983-03-09,10.132930755615234
+612520,DUK,1983-03-10,9.806062698364258
+612521,DUK,1983-03-11,9.915019035339355
+612522,DUK,1983-03-14,9.915019035339355
+612523,DUK,1983-03-15,10.023975372314451
+612524,DUK,1983-03-16,9.969496726989746
+612525,DUK,1983-03-17,9.969496726989746
+612526,DUK,1983-03-18,9.969496726989746
+612527,DUK,1983-03-21,10.023975372314451
+612528,DUK,1983-03-22,10.023975372314451
+612529,DUK,1983-03-23,9.969496726989746
+612530,DUK,1983-03-24,9.969496726989746
+612531,DUK,1983-03-25,9.860541343688965
+612532,DUK,1983-03-28,9.860541343688965
+612533,DUK,1983-03-29,9.860541343688965
+612534,DUK,1983-03-30,9.915019035339355
+612535,DUK,1983-03-31,9.806062698364258
+612536,DUK,1983-04-04,9.915019035339355
+612537,DUK,1983-04-05,10.132930755615234
+612538,DUK,1983-04-06,10.078453063964844
+612539,DUK,1983-04-07,10.132930755615234
+612540,DUK,1983-04-08,10.132930755615234
+612541,DUK,1983-04-11,10.241888046264648
+612542,DUK,1983-04-12,10.29636573791504
+612543,DUK,1983-04-13,10.29636573791504
+612544,DUK,1983-04-14,10.29636573791504
+612545,DUK,1983-04-15,10.29636573791504
+612546,DUK,1983-04-18,10.29636573791504
+612547,DUK,1983-04-19,10.241888046264648
+612548,DUK,1983-04-20,10.405322074890137
+612549,DUK,1983-04-21,10.241888046264648
+612550,DUK,1983-04-22,10.29636573791504
+612551,DUK,1983-04-25,10.29636573791504
+612552,DUK,1983-04-26,10.350844383239746
+612553,DUK,1983-04-27,10.241888046264648
+612554,DUK,1983-04-28,10.18740940093994
+612555,DUK,1983-04-29,10.078453063964844
+612556,DUK,1983-05-02,10.132930755615234
+612557,DUK,1983-05-03,10.18740940093994
+612558,DUK,1983-05-04,10.29636573791504
+612559,DUK,1983-05-05,10.29636573791504
+612560,DUK,1983-05-06,10.459799766540527
+612561,DUK,1983-05-09,10.29636573791504
+612562,DUK,1983-05-10,10.350844383239746
+612563,DUK,1983-05-11,10.29636573791504
+612564,DUK,1983-05-12,10.29636573791504
+612565,DUK,1983-05-13,10.241888046264648
+612566,DUK,1983-05-16,9.915019035339355
+612567,DUK,1983-05-17,9.915019035339355
+612568,DUK,1983-05-18,9.969496726989746
+612569,DUK,1983-05-19,9.969496726989746
+612570,DUK,1983-05-20,9.969496726989746
+612571,DUK,1983-05-23,9.969496726989746
+612572,DUK,1983-05-24,10.132930755615234
+612573,DUK,1983-05-25,9.969496726989746
+612574,DUK,1983-05-26,10.023975372314451
+612575,DUK,1983-05-27,10.078453063964844
+612576,DUK,1983-05-31,10.023975372314451
+612577,DUK,1983-06-01,9.969496726989746
+612578,DUK,1983-06-02,10.023975372314451
+612579,DUK,1983-06-03,10.023975372314451
+612580,DUK,1983-06-06,9.969496726989746
+612581,DUK,1983-06-07,9.969496726989746
+612582,DUK,1983-06-08,9.860541343688965
+612583,DUK,1983-06-09,9.806062698364258
+612584,DUK,1983-06-10,9.860541343688965
+612585,DUK,1983-06-13,9.969496726989746
+612586,DUK,1983-06-14,9.860541343688965
+612587,DUK,1983-06-15,9.915019035339355
+612588,DUK,1983-06-16,9.915019035339355
+612589,DUK,1983-06-17,9.969496726989746
+612590,DUK,1983-06-20,9.860541343688965
+612591,DUK,1983-06-21,9.860541343688965
+612592,DUK,1983-06-22,9.915019035339355
+612593,DUK,1983-06-23,9.860541343688965
+612594,DUK,1983-06-24,9.806062698364258
+612595,DUK,1983-06-27,9.860541343688965
+612596,DUK,1983-06-28,9.860541343688965
+612597,DUK,1983-06-29,9.860541343688965
+612598,DUK,1983-06-30,9.915019035339355
+612599,DUK,1983-07-01,9.806062698364258
+612600,DUK,1983-07-05,9.806062698364258
+612601,DUK,1983-07-06,9.860541343688965
+612602,DUK,1983-07-07,9.969496726989746
+612603,DUK,1983-07-08,9.969496726989746
+612604,DUK,1983-07-11,10.132930755615234
+612605,DUK,1983-07-12,10.023975372314451
+612606,DUK,1983-07-13,10.078453063964844
+612607,DUK,1983-07-14,10.078453063964844
+612608,DUK,1983-07-15,10.023975372314451
+612609,DUK,1983-07-18,10.132930755615234
+612610,DUK,1983-07-19,10.18740940093994
+612611,DUK,1983-07-20,10.241888046264648
+612612,DUK,1983-07-21,10.29636573791504
+612613,DUK,1983-07-22,10.241888046264648
+612614,DUK,1983-07-25,10.18740940093994
+612615,DUK,1983-07-26,10.18740940093994
+612616,DUK,1983-07-27,10.078453063964844
+612617,DUK,1983-07-28,9.860541343688965
+612618,DUK,1983-07-29,9.915019035339355
+612619,DUK,1983-08-01,9.860541343688965
+612620,DUK,1983-08-02,10.023975372314451
+612621,DUK,1983-08-03,10.023975372314451
+612622,DUK,1983-08-04,9.969496726989746
+612623,DUK,1983-08-05,9.969496726989746
+612624,DUK,1983-08-08,9.860541343688965
+612625,DUK,1983-08-09,9.860541343688965
+612626,DUK,1983-08-10,9.806062698364258
+612627,DUK,1983-08-11,9.806062698364258
+612628,DUK,1983-08-12,9.860541343688965
+612629,DUK,1983-08-15,9.588150024414062
+612630,DUK,1983-08-16,9.588150024414062
+612631,DUK,1983-08-17,9.588150024414062
+612632,DUK,1983-08-18,9.533672332763672
+612633,DUK,1983-08-19,9.533672332763672
+612634,DUK,1983-08-22,9.588150024414062
+612635,DUK,1983-08-23,9.533672332763672
+612636,DUK,1983-08-24,9.533672332763672
+612637,DUK,1983-08-25,9.533672332763672
+612638,DUK,1983-08-26,9.588150024414062
+612639,DUK,1983-08-29,9.533672332763672
+612640,DUK,1983-08-30,9.533672332763672
+612641,DUK,1983-08-31,9.588150024414062
+612642,DUK,1983-09-01,9.588150024414062
+612643,DUK,1983-09-02,9.642627716064451
+612644,DUK,1983-09-06,9.69710636138916
+612645,DUK,1983-09-07,9.75158405303955
+612646,DUK,1983-09-08,9.75158405303955
+612647,DUK,1983-09-09,9.915019035339355
+612648,DUK,1983-09-12,10.023975372314451
+612649,DUK,1983-09-13,10.078453063964844
+612650,DUK,1983-09-14,10.078453063964844
+612651,DUK,1983-09-15,10.023975372314451
+612652,DUK,1983-09-16,10.18740940093994
+612653,DUK,1983-09-19,10.18740940093994
+612654,DUK,1983-09-20,10.241888046264648
+612655,DUK,1983-09-21,10.29636573791504
+612656,DUK,1983-09-22,10.241888046264648
+612657,DUK,1983-09-23,10.241888046264648
+612658,DUK,1983-09-26,10.405322074890137
+612659,DUK,1983-09-27,10.350844383239746
+612660,DUK,1983-09-28,10.405322074890137
+612661,DUK,1983-09-29,10.350844383239746
+612662,DUK,1983-09-30,10.514278411865234
+612663,DUK,1983-10-03,10.67771339416504
+612664,DUK,1983-10-04,11.004581451416016
+612665,DUK,1983-10-05,11.004581451416016
+612666,DUK,1983-10-06,11.16801643371582
+612667,DUK,1983-10-07,11.059059143066406
+612668,DUK,1983-10-10,11.004581451416016
+612669,DUK,1983-10-11,10.78666877746582
+612670,DUK,1983-10-12,10.623233795166016
+612671,DUK,1983-10-13,10.623233795166016
+612672,DUK,1983-10-14,10.67771339416504
+612673,DUK,1983-10-17,10.78666877746582
+612674,DUK,1983-10-18,10.78666877746582
+612675,DUK,1983-10-19,10.841147422790527
+612676,DUK,1983-10-20,10.950102806091309
+612677,DUK,1983-10-21,11.004581451416016
+612678,DUK,1983-10-24,11.059059143066406
+612679,DUK,1983-10-25,11.113537788391112
+612680,DUK,1983-10-26,11.222494125366213
+612681,DUK,1983-10-27,11.222494125366213
+612682,DUK,1983-10-28,11.331450462341309
+612683,DUK,1983-10-31,11.331450462341309
+612684,DUK,1983-11-01,11.3859281539917
+612685,DUK,1983-11-02,11.49488353729248
+612686,DUK,1983-11-03,11.276971817016602
+612687,DUK,1983-11-04,11.113537788391112
+612688,DUK,1983-11-07,11.16801643371582
+612689,DUK,1983-11-08,11.004581451416016
+612690,DUK,1983-11-09,11.222494125366213
+612691,DUK,1983-11-10,11.113537788391112
+612692,DUK,1983-11-11,11.16801643371582
+612693,DUK,1983-11-14,11.113537788391112
+612694,DUK,1983-11-15,11.113537788391112
+612695,DUK,1983-11-16,11.16801643371582
+612696,DUK,1983-11-17,11.113537788391112
+612697,DUK,1983-11-18,11.113537788391112
+612698,DUK,1983-11-21,11.113537788391112
+612699,DUK,1983-11-22,11.276971817016602
+612700,DUK,1983-11-23,11.276971817016602
+612701,DUK,1983-11-25,11.276971817016602
+612702,DUK,1983-11-28,11.16801643371582
+612703,DUK,1983-11-29,11.113537788391112
+612704,DUK,1983-11-30,11.113537788391112
+612705,DUK,1983-12-01,10.841147422790527
+612706,DUK,1983-12-02,10.841147422790527
+612707,DUK,1983-12-05,10.841147422790527
+612708,DUK,1983-12-06,10.950102806091309
+612709,DUK,1983-12-07,11.059059143066406
+612710,DUK,1983-12-08,11.004581451416016
+612711,DUK,1983-12-09,10.950102806091309
+612712,DUK,1983-12-12,11.004581451416016
+612713,DUK,1983-12-13,11.004581451416016
+612714,DUK,1983-12-14,11.004581451416016
+612715,DUK,1983-12-15,10.950102806091309
+612716,DUK,1983-12-16,10.895625114440918
+612717,DUK,1983-12-19,10.895625114440918
+612718,DUK,1983-12-20,11.004581451416016
+612719,DUK,1983-12-21,11.004581451416016
+612720,DUK,1983-12-22,11.004581451416016
+612721,DUK,1983-12-23,10.841147422790527
+612722,DUK,1983-12-27,10.895625114440918
+612723,DUK,1983-12-28,10.950102806091309
+612724,DUK,1983-12-29,11.004581451416016
+612725,DUK,1983-12-30,10.950102806091309
+612726,DUK,1984-01-03,10.895625114440918
+612727,DUK,1984-01-04,11.059059143066406
+612728,DUK,1984-01-05,11.059059143066406
+612729,DUK,1984-01-06,11.16801643371582
+612730,DUK,1984-01-09,11.16801643371582
+612731,DUK,1984-01-10,11.222494125366213
+612732,DUK,1984-01-11,11.16801643371582
+612733,DUK,1984-01-12,11.276971817016602
+612734,DUK,1984-01-13,11.276971817016602
+612735,DUK,1984-01-16,10.895625114440918
+612736,DUK,1984-01-17,10.950102806091309
+612737,DUK,1984-01-18,11.004581451416016
+612738,DUK,1984-01-19,10.895625114440918
+612739,DUK,1984-01-20,10.895625114440918
+612740,DUK,1984-01-23,10.841147422790527
+612741,DUK,1984-01-24,10.78666877746582
+612742,DUK,1984-01-25,10.568756103515623
+612743,DUK,1984-01-26,10.67771339416504
+612744,DUK,1984-01-27,10.623233795166016
+612745,DUK,1984-01-30,10.78666877746582
+612746,DUK,1984-01-31,10.841147422790527
+612747,DUK,1984-02-01,10.950102806091309
+612748,DUK,1984-02-02,10.895625114440918
+612749,DUK,1984-02-03,11.004581451416016
+612750,DUK,1984-02-06,10.950102806091309
+612751,DUK,1984-02-07,10.950102806091309
+612752,DUK,1984-02-08,11.059059143066406
+612753,DUK,1984-02-09,10.78666877746582
+612754,DUK,1984-02-10,10.350844383239746
+612755,DUK,1984-02-13,10.078453063964844
+612756,DUK,1984-02-14,10.241888046264648
+612757,DUK,1984-02-15,10.405322074890137
+612758,DUK,1984-02-16,10.132930755615234
+612759,DUK,1984-02-17,10.132930755615234
+612760,DUK,1984-02-21,10.132930755615234
+612761,DUK,1984-02-22,10.132930755615234
+612762,DUK,1984-02-23,10.078453063964844
+612763,DUK,1984-02-24,10.078453063964844
+612764,DUK,1984-02-27,9.969496726989746
+612765,DUK,1984-02-28,9.915019035339355
+612766,DUK,1984-02-29,9.860541343688965
+612767,DUK,1984-03-01,9.969496726989746
+612768,DUK,1984-03-02,10.023975372314451
+612769,DUK,1984-03-05,9.915019035339355
+612770,DUK,1984-03-06,9.860541343688965
+612771,DUK,1984-03-07,9.75158405303955
+612772,DUK,1984-03-08,9.915019035339355
+612773,DUK,1984-03-09,9.860541343688965
+612774,DUK,1984-03-12,9.969496726989746
+612775,DUK,1984-03-13,10.078453063964844
+612776,DUK,1984-03-14,10.132930755615234
+612777,DUK,1984-03-15,10.405322074890137
+612778,DUK,1984-03-16,10.568756103515623
+612779,DUK,1984-03-19,10.623233795166016
+612780,DUK,1984-03-20,10.568756103515623
+612781,DUK,1984-03-21,10.514278411865234
+612782,DUK,1984-03-22,10.405322074890137
+612783,DUK,1984-03-23,10.29636573791504
+612784,DUK,1984-03-26,10.514278411865234
+612785,DUK,1984-03-27,10.405322074890137
+612786,DUK,1984-03-28,10.514278411865234
+612787,DUK,1984-03-29,10.459799766540527
+612788,DUK,1984-03-30,10.459799766540527
+612789,DUK,1984-04-02,10.459799766540527
+612790,DUK,1984-04-03,10.350844383239746
+612791,DUK,1984-04-04,10.350844383239746
+612792,DUK,1984-04-05,10.350844383239746
+612793,DUK,1984-04-06,10.29636573791504
+612794,DUK,1984-04-09,10.29636573791504
+612795,DUK,1984-04-10,10.29636573791504
+612796,DUK,1984-04-11,10.29636573791504
+612797,DUK,1984-04-12,10.350844383239746
+612798,DUK,1984-04-13,10.350844383239746
+612799,DUK,1984-04-16,10.350844383239746
+612800,DUK,1984-04-17,10.459799766540527
+612801,DUK,1984-04-18,10.459799766540527
+612802,DUK,1984-04-19,10.405322074890137
+612803,DUK,1984-04-23,10.350844383239746
+612804,DUK,1984-04-24,10.405322074890137
+612805,DUK,1984-04-25,10.514278411865234
+612806,DUK,1984-04-26,10.459799766540527
+612807,DUK,1984-04-27,10.29636573791504
+612808,DUK,1984-04-30,10.29636573791504
+612809,DUK,1984-05-01,10.405322074890137
+612810,DUK,1984-05-02,10.568756103515623
+612811,DUK,1984-05-03,10.568756103515623
+612812,DUK,1984-05-04,10.514278411865234
+612813,DUK,1984-05-07,10.459799766540527
+612814,DUK,1984-05-08,10.568756103515623
+612815,DUK,1984-05-09,10.568756103515623
+612816,DUK,1984-05-10,10.405322074890137
+612817,DUK,1984-05-11,10.514278411865234
+612818,DUK,1984-05-14,10.241888046264648
+612819,DUK,1984-05-15,10.241888046264648
+612820,DUK,1984-05-16,10.241888046264648
+612821,DUK,1984-05-17,10.18740940093994
+612822,DUK,1984-05-18,10.241888046264648
+612823,DUK,1984-05-21,10.132930755615234
+612824,DUK,1984-05-22,10.132930755615234
+612825,DUK,1984-05-23,10.132930755615234
+612826,DUK,1984-05-24,10.023975372314451
+612827,DUK,1984-05-25,10.023975372314451
+612828,DUK,1984-05-29,9.969496726989746
+612829,DUK,1984-05-30,9.969496726989746
+612830,DUK,1984-05-31,10.023975372314451
+612831,DUK,1984-06-01,10.241888046264648
+612832,DUK,1984-06-04,10.405322074890137
+612833,DUK,1984-06-05,10.18740940093994
+612834,DUK,1984-06-06,10.18740940093994
+612835,DUK,1984-06-07,10.18740940093994
+612836,DUK,1984-06-08,10.350844383239746
+612837,DUK,1984-06-11,10.29636573791504
+612838,DUK,1984-06-12,10.459799766540527
+612839,DUK,1984-06-13,10.514278411865234
+612840,DUK,1984-06-14,10.568756103515623
+612841,DUK,1984-06-15,10.405322074890137
+612842,DUK,1984-06-18,10.568756103515623
+612843,DUK,1984-06-19,10.73219108581543
+612844,DUK,1984-06-20,10.895625114440918
+612845,DUK,1984-06-21,10.841147422790527
+612846,DUK,1984-06-22,10.78666877746582
+612847,DUK,1984-06-25,10.78666877746582
+612848,DUK,1984-06-26,10.78666877746582
+612849,DUK,1984-06-27,10.623233795166016
+612850,DUK,1984-06-28,10.623233795166016
+612851,DUK,1984-06-29,10.67771339416504
+612852,DUK,1984-07-02,10.623233795166016
+612853,DUK,1984-07-03,10.73219108581543
+612854,DUK,1984-07-05,10.841147422790527
+612855,DUK,1984-07-06,11.004581451416016
+612856,DUK,1984-07-09,10.950102806091309
+612857,DUK,1984-07-10,10.895625114440918
+612858,DUK,1984-07-11,10.841147422790527
+612859,DUK,1984-07-12,10.78666877746582
+612860,DUK,1984-07-13,10.950102806091309
+612861,DUK,1984-07-16,11.004581451416016
+612862,DUK,1984-07-17,11.16801643371582
+612863,DUK,1984-07-18,11.16801643371582
+612864,DUK,1984-07-19,11.16801643371582
+612865,DUK,1984-07-20,11.113537788391112
+612866,DUK,1984-07-23,11.113537788391112
+612867,DUK,1984-07-24,11.059059143066406
+612868,DUK,1984-07-25,11.113537788391112
+612869,DUK,1984-07-26,11.222494125366213
+612870,DUK,1984-07-27,11.16801643371582
+612871,DUK,1984-07-30,11.113537788391112
+612872,DUK,1984-07-31,11.059059143066406
+612873,DUK,1984-08-01,11.16801643371582
+612874,DUK,1984-08-02,11.3859281539917
+612875,DUK,1984-08-03,11.49488353729248
+612876,DUK,1984-08-06,11.49488353729248
+612877,DUK,1984-08-07,11.49488353729248
+612878,DUK,1984-08-08,11.49488353729248
+612879,DUK,1984-08-09,11.658319473266602
+612880,DUK,1984-08-10,11.658319473266602
+612881,DUK,1984-08-13,11.276971817016602
+612882,DUK,1984-08-14,11.059059143066406
+612883,DUK,1984-08-15,11.059059143066406
+612884,DUK,1984-08-16,11.222494125366213
+612885,DUK,1984-08-17,11.16801643371582
+612886,DUK,1984-08-20,11.113537788391112
+612887,DUK,1984-08-21,10.950102806091309
+612888,DUK,1984-08-22,11.549363136291504
+612889,DUK,1984-08-23,11.49488353729248
+612890,DUK,1984-08-24,11.49488353729248
+612891,DUK,1984-08-27,11.49488353729248
+612892,DUK,1984-08-28,11.44040584564209
+612893,DUK,1984-08-29,11.3859281539917
+612894,DUK,1984-08-30,11.44040584564209
+612895,DUK,1984-08-31,11.3859281539917
+612896,DUK,1984-09-04,11.276971817016602
+612897,DUK,1984-09-05,11.3859281539917
+612898,DUK,1984-09-06,11.3859281539917
+612899,DUK,1984-09-07,11.3859281539917
+612900,DUK,1984-09-10,11.331450462341309
+612901,DUK,1984-09-11,11.331450462341309
+612902,DUK,1984-09-12,11.331450462341309
+612903,DUK,1984-09-13,11.49488353729248
+612904,DUK,1984-09-14,11.658319473266602
+612905,DUK,1984-09-17,11.44040584564209
+612906,DUK,1984-09-18,11.658319473266602
+612907,DUK,1984-09-19,11.712797164916992
+612908,DUK,1984-09-20,11.930708885192873
+612909,DUK,1984-09-21,11.821752548217772
+612910,DUK,1984-09-24,11.821752548217772
+612911,DUK,1984-09-25,11.87623119354248
+612912,DUK,1984-09-26,12.039666175842283
+612913,DUK,1984-09-27,12.039666175842283
+612914,DUK,1984-09-28,12.039666175842283
+612915,DUK,1984-10-01,11.985187530517578
+612916,DUK,1984-10-02,11.87623119354248
+612917,DUK,1984-10-03,11.930708885192873
+612918,DUK,1984-10-04,11.930708885192873
+612919,DUK,1984-10-05,11.985187530517578
+612920,DUK,1984-10-08,11.985187530517578
+612921,DUK,1984-10-09,11.930708885192873
+612922,DUK,1984-10-10,12.094143867492676
+612923,DUK,1984-10-11,12.094143867492676
+612924,DUK,1984-10-12,12.094143867492676
+612925,DUK,1984-10-15,12.257577896118164
+612926,DUK,1984-10-16,12.257577896118164
+612927,DUK,1984-10-17,12.584446907043455
+612928,DUK,1984-10-18,12.91131591796875
+612929,DUK,1984-10-19,12.802358627319336
+612930,DUK,1984-10-22,12.638924598693848
+612931,DUK,1984-10-23,12.693403244018556
+612932,DUK,1984-10-24,12.529969215393066
+612933,DUK,1984-10-25,12.584446907043455
+612934,DUK,1984-10-26,12.47549057006836
+612935,DUK,1984-10-29,12.421012878417969
+612936,DUK,1984-10-30,12.529969215393066
+612937,DUK,1984-10-31,12.47549057006836
+612938,DUK,1984-11-01,12.584446907043455
+612939,DUK,1984-11-02,12.421012878417969
+612940,DUK,1984-11-05,12.638924598693848
+612941,DUK,1984-11-06,12.693403244018556
+612942,DUK,1984-11-07,12.638924598693848
+612943,DUK,1984-11-08,12.638924598693848
+612944,DUK,1984-11-09,12.529969215393066
+612945,DUK,1984-11-12,12.421012878417969
+612946,DUK,1984-11-13,12.366534233093262
+612947,DUK,1984-11-14,12.203100204467772
+612948,DUK,1984-11-15,12.312055587768556
+612949,DUK,1984-11-16,12.312055587768556
+612950,DUK,1984-11-19,12.257577896118164
+612951,DUK,1984-11-20,12.312055587768556
+612952,DUK,1984-11-21,12.094143867492676
+612953,DUK,1984-11-23,12.257577896118164
+612954,DUK,1984-11-26,12.257577896118164
+612955,DUK,1984-11-27,12.257577896118164
+612956,DUK,1984-11-28,12.312055587768556
+612957,DUK,1984-11-29,12.366534233093262
+612958,DUK,1984-11-30,12.529969215393066
+612959,DUK,1984-12-03,12.529969215393066
+612960,DUK,1984-12-04,12.584446907043455
+612961,DUK,1984-12-05,12.47549057006836
+612962,DUK,1984-12-06,12.584446907043455
+612963,DUK,1984-12-07,12.529969215393066
+612964,DUK,1984-12-10,12.529969215393066
+612965,DUK,1984-12-11,12.584446907043455
+612966,DUK,1984-12-12,12.584446907043455
+612967,DUK,1984-12-13,12.529969215393066
+612968,DUK,1984-12-14,12.638924598693848
+612969,DUK,1984-12-17,12.584446907043455
+612970,DUK,1984-12-18,12.747880935668944
+612971,DUK,1984-12-19,12.638924598693848
+612972,DUK,1984-12-20,12.802358627319336
+612973,DUK,1984-12-21,12.638924598693848
+612974,DUK,1984-12-24,12.693403244018556
+612975,DUK,1984-12-26,12.638924598693848
+612976,DUK,1984-12-27,12.529969215393066
+612977,DUK,1984-12-28,12.529969215393066
+612978,DUK,1984-12-31,12.638924598693848
+612979,DUK,1985-01-02,12.638924598693848
+612980,DUK,1985-01-03,12.638924598693848
+612981,DUK,1985-01-04,12.529969215393066
+612982,DUK,1985-01-07,12.747880935668944
+612983,DUK,1985-01-08,12.85683822631836
+612984,DUK,1985-01-09,12.96579360961914
+612985,DUK,1985-01-10,13.183706283569336
+612986,DUK,1985-01-11,13.074749946594238
+612987,DUK,1985-01-14,13.238183975219728
+612988,DUK,1985-01-15,13.292662620544434
+612989,DUK,1985-01-16,13.074749946594238
+612990,DUK,1985-01-17,13.129227638244627
+612991,DUK,1985-01-18,12.96579360961914
+612992,DUK,1985-01-21,12.693403244018556
+612993,DUK,1985-01-22,12.584446907043455
+612994,DUK,1985-01-23,12.693403244018556
+612995,DUK,1985-01-24,12.638924598693848
+612996,DUK,1985-01-25,12.638924598693848
+612997,DUK,1985-01-28,12.693403244018556
+612998,DUK,1985-01-29,12.802358627319336
+612999,DUK,1985-01-30,12.747880935668944
+613000,DUK,1985-01-31,12.747880935668944
+613001,DUK,1985-02-01,12.693403244018556
+613002,DUK,1985-02-04,12.96579360961914
+613003,DUK,1985-02-05,13.020272254943848
+613004,DUK,1985-02-06,13.020272254943848
+613005,DUK,1985-02-07,13.129227638244627
+613006,DUK,1985-02-08,12.91131591796875
+613007,DUK,1985-02-11,12.747880935668944
+613008,DUK,1985-02-12,12.747880935668944
+613009,DUK,1985-02-13,12.85683822631836
+613010,DUK,1985-02-14,12.85683822631836
+613011,DUK,1985-02-15,12.802358627319336
+613012,DUK,1985-02-19,12.802358627319336
+613013,DUK,1985-02-20,12.802358627319336
+613014,DUK,1985-02-21,12.802358627319336
+613015,DUK,1985-02-22,12.747880935668944
+613016,DUK,1985-02-25,12.85683822631836
+613017,DUK,1985-02-26,12.91131591796875
+613018,DUK,1985-02-27,13.020272254943848
+613019,DUK,1985-02-28,13.074749946594238
+613020,DUK,1985-03-01,13.129227638244627
+613021,DUK,1985-03-04,13.129227638244627
+613022,DUK,1985-03-05,13.183706283569336
+613023,DUK,1985-03-06,13.074749946594238
+613024,DUK,1985-03-07,13.074749946594238
+613025,DUK,1985-03-08,13.074749946594238
+613026,DUK,1985-03-11,13.074749946594238
+613027,DUK,1985-03-12,13.183706283569336
+613028,DUK,1985-03-13,13.34714126586914
+613029,DUK,1985-03-14,13.456096649169922
+613030,DUK,1985-03-15,13.456096649169922
+613031,DUK,1985-03-18,13.61953067779541
+613032,DUK,1985-03-19,13.728487968444824
+613033,DUK,1985-03-20,13.728487968444824
+613034,DUK,1985-03-21,13.728487968444824
+613035,DUK,1985-03-22,13.891921997070312
+613036,DUK,1985-03-25,13.837444305419922
+613037,DUK,1985-03-26,13.946399688720703
+613038,DUK,1985-03-27,14.164313316345217
+613039,DUK,1985-03-28,14.109833717346191
+613040,DUK,1985-03-29,14.273268699645996
+613041,DUK,1985-04-01,14.382225036621094
+613042,DUK,1985-04-02,14.327747344970703
+613043,DUK,1985-04-03,14.164313316345217
+613044,DUK,1985-04-04,14.164313316345217
+613045,DUK,1985-04-08,14.164313316345217
+613046,DUK,1985-04-09,14.0553560256958
+613047,DUK,1985-04-10,14.109833717346191
+613048,DUK,1985-04-11,14.164313316345217
+613049,DUK,1985-04-12,14.273268699645996
+613050,DUK,1985-04-15,14.327747344970703
+613051,DUK,1985-04-16,14.164313316345217
+613052,DUK,1985-04-17,14.218791007995604
+613053,DUK,1985-04-18,14.109833717346191
+613054,DUK,1985-04-19,14.0553560256958
+613055,DUK,1985-04-22,14.109833717346191
+613056,DUK,1985-04-23,14.109833717346191
+613057,DUK,1985-04-24,14.273268699645996
+613058,DUK,1985-04-25,14.382225036621094
+613059,DUK,1985-04-26,14.491181373596191
+613060,DUK,1985-04-29,14.327747344970703
+613061,DUK,1985-04-30,14.327747344970703
+613062,DUK,1985-05-01,14.273268699645996
+613063,DUK,1985-05-02,14.273268699645996
+613064,DUK,1985-05-03,14.218791007995604
+613065,DUK,1985-05-06,14.109833717346191
+613066,DUK,1985-05-07,14.218791007995604
+613067,DUK,1985-05-08,14.273268699645996
+613068,DUK,1985-05-09,14.382225036621094
+613069,DUK,1985-05-10,14.545659065246582
+613070,DUK,1985-05-13,14.218791007995604
+613071,DUK,1985-05-14,14.164313316345217
+613072,DUK,1985-05-15,14.164313316345217
+613073,DUK,1985-05-16,14.327747344970703
+613074,DUK,1985-05-17,14.709094047546388
+613075,DUK,1985-05-20,14.600137710571287
+613076,DUK,1985-05-21,14.436702728271484
+613077,DUK,1985-05-22,14.327747344970703
+613078,DUK,1985-05-23,14.164313316345217
+613079,DUK,1985-05-24,14.273268699645996
+613080,DUK,1985-05-28,14.273268699645996
+613081,DUK,1985-05-29,14.273268699645996
+613082,DUK,1985-05-30,14.273268699645996
+613083,DUK,1985-05-31,14.491181373596191
+613084,DUK,1985-06-03,14.654616355895996
+613085,DUK,1985-06-04,14.709094047546388
+613086,DUK,1985-06-05,14.709094047546388
+613087,DUK,1985-06-06,14.654616355895996
+613088,DUK,1985-06-07,14.600137710571287
+613089,DUK,1985-06-10,14.709094047546388
+613090,DUK,1985-06-11,14.763571739196776
+613091,DUK,1985-06-12,14.872528076171877
+613092,DUK,1985-06-13,14.927005767822266
+613093,DUK,1985-06-14,15.09044075012207
+613094,DUK,1985-06-17,14.927005767822266
+613095,DUK,1985-06-18,15.144919395446776
+613096,DUK,1985-06-19,15.362831115722656
+613097,DUK,1985-06-20,15.362831115722656
+613098,DUK,1985-06-21,15.580743789672852
+613099,DUK,1985-06-24,15.362831115722656
+613100,DUK,1985-06-25,15.144919395446776
+613101,DUK,1985-06-26,15.09044075012207
+613102,DUK,1985-06-27,15.09044075012207
+613103,DUK,1985-06-28,15.144919395446776
+613104,DUK,1985-07-01,15.25387477874756
+613105,DUK,1985-07-02,15.03596305847168
+613106,DUK,1985-07-03,15.03596305847168
+613107,DUK,1985-07-05,15.199397087097168
+613108,DUK,1985-07-08,15.144919395446776
+613109,DUK,1985-07-09,15.144919395446776
+613110,DUK,1985-07-10,15.417308807373049
+613111,DUK,1985-07-11,15.417308807373049
+613112,DUK,1985-07-12,15.580743789672852
+613113,DUK,1985-07-15,15.52626609802246
+613114,DUK,1985-07-16,15.63522243499756
+613115,DUK,1985-07-17,15.580743789672852
+613116,DUK,1985-07-18,15.52626609802246
+613117,DUK,1985-07-19,15.417308807373049
+613118,DUK,1985-07-22,15.09044075012207
+613119,DUK,1985-07-23,14.327747344970703
+613120,DUK,1985-07-24,14.382225036621094
+613121,DUK,1985-07-25,14.273268699645996
+613122,DUK,1985-07-26,13.946399688720703
+613123,DUK,1985-07-29,13.61953067779541
+613124,DUK,1985-07-30,13.946399688720703
+613125,DUK,1985-07-31,14.164313316345217
+613126,DUK,1985-08-01,13.946399688720703
+613127,DUK,1985-08-02,13.946399688720703
+613128,DUK,1985-08-05,13.837444305419922
+613129,DUK,1985-08-06,13.674009323120115
+613130,DUK,1985-08-07,13.456096649169922
+613131,DUK,1985-08-08,13.782965660095217
+613132,DUK,1985-08-09,13.891921997070312
+613133,DUK,1985-08-12,13.56505298614502
+613134,DUK,1985-08-13,13.56505298614502
+613135,DUK,1985-08-14,13.61953067779541
+613136,DUK,1985-08-15,13.728487968444824
+613137,DUK,1985-08-16,13.674009323120115
+613138,DUK,1985-08-19,13.728487968444824
+613139,DUK,1985-08-20,13.891921997070312
+613140,DUK,1985-08-21,13.891921997070312
+613141,DUK,1985-08-22,13.891921997070312
+613142,DUK,1985-08-23,13.946399688720703
+613143,DUK,1985-08-26,13.891921997070312
+613144,DUK,1985-08-27,14.00087833404541
+613145,DUK,1985-08-28,14.164313316345217
+613146,DUK,1985-08-29,14.164313316345217
+613147,DUK,1985-08-30,14.218791007995604
+613148,DUK,1985-09-03,14.273268699645996
+613149,DUK,1985-09-04,14.273268699645996
+613150,DUK,1985-09-05,14.273268699645996
+613151,DUK,1985-09-06,14.109833717346191
+613152,DUK,1985-09-09,14.0553560256958
+613153,DUK,1985-09-10,13.837444305419922
+613154,DUK,1985-09-11,13.728487968444824
+613155,DUK,1985-09-12,13.292662620544434
+613156,DUK,1985-09-13,13.34714126586914
+613157,DUK,1985-09-16,13.401618957519531
+613158,DUK,1985-09-17,13.401618957519531
+613159,DUK,1985-09-18,13.728487968444824
+613160,DUK,1985-09-19,13.837444305419922
+613161,DUK,1985-09-20,13.891921997070312
+613162,DUK,1985-09-23,14.00087833404541
+613163,DUK,1985-09-24,13.946399688720703
+613164,DUK,1985-09-25,13.946399688720703
+613165,DUK,1985-09-26,13.728487968444824
+613166,DUK,1985-09-30,13.674009323120115
+613167,DUK,1985-10-01,13.782965660095217
+613168,DUK,1985-10-02,13.728487968444824
+613169,DUK,1985-10-03,13.891921997070312
+613170,DUK,1985-10-04,13.837444305419922
+613171,DUK,1985-10-07,13.782965660095217
+613172,DUK,1985-10-08,13.782965660095217
+613173,DUK,1985-10-09,13.837444305419922
+613174,DUK,1985-10-10,13.837444305419922
+613175,DUK,1985-10-11,14.109833717346191
+613176,DUK,1985-10-14,14.273268699645996
+613177,DUK,1985-10-15,14.491181373596191
+613178,DUK,1985-10-16,14.600137710571287
+613179,DUK,1985-10-17,14.491181373596191
+613180,DUK,1985-10-18,14.545659065246582
+613181,DUK,1985-10-21,14.600137710571287
+613182,DUK,1985-10-22,14.654616355895996
+613183,DUK,1985-10-23,14.600137710571287
+613184,DUK,1985-10-24,14.709094047546388
+613185,DUK,1985-10-25,14.654616355895996
+613186,DUK,1985-10-28,14.654616355895996
+613187,DUK,1985-10-29,14.981484413146973
+613188,DUK,1985-10-30,15.09044075012207
+613189,DUK,1985-10-31,15.09044075012207
+613190,DUK,1985-11-01,15.144919395446776
+613191,DUK,1985-11-04,14.709094047546388
+613192,DUK,1985-11-05,14.600137710571287
+613193,DUK,1985-11-06,14.600137710571287
+613194,DUK,1985-11-07,14.600137710571287
+613195,DUK,1985-11-08,14.545659065246582
+613196,DUK,1985-11-11,14.927005767822266
+613197,DUK,1985-11-12,15.09044075012207
+613198,DUK,1985-11-13,14.981484413146973
+613199,DUK,1985-11-14,15.03596305847168
+613200,DUK,1985-11-15,15.03596305847168
+613201,DUK,1985-11-18,14.927005767822266
+613202,DUK,1985-11-19,14.763571739196776
+613203,DUK,1985-11-20,14.818050384521484
+613204,DUK,1985-11-21,14.818050384521484
+613205,DUK,1985-11-22,14.818050384521484
+613206,DUK,1985-11-25,14.818050384521484
+613207,DUK,1985-11-26,14.818050384521484
+613208,DUK,1985-11-27,14.818050384521484
+613209,DUK,1985-11-29,14.818050384521484
+613210,DUK,1985-12-02,14.872528076171877
+613211,DUK,1985-12-03,14.981484413146973
+613212,DUK,1985-12-04,15.417308807373049
+613213,DUK,1985-12-05,15.580743789672852
+613214,DUK,1985-12-06,15.52626609802246
+613215,DUK,1985-12-09,15.74417781829834
+613216,DUK,1985-12-10,15.68970012664795
+613217,DUK,1985-12-11,15.68970012664795
+613218,DUK,1985-12-12,15.798656463623049
+613219,DUK,1985-12-13,15.907612800598145
+613220,DUK,1985-12-16,15.962091445922852
+613221,DUK,1985-12-17,15.962091445922852
+613222,DUK,1985-12-18,16.071046829223633
+613223,DUK,1985-12-19,16.071046829223633
+613224,DUK,1985-12-20,16.016569137573242
+613225,DUK,1985-12-23,15.68970012664795
+613226,DUK,1985-12-24,15.68970012664795
+613227,DUK,1985-12-26,15.68970012664795
+613228,DUK,1985-12-27,15.74417781829834
+613229,DUK,1985-12-30,15.580743789672852
+613230,DUK,1985-12-31,15.417308807373049
+613231,DUK,1986-01-02,15.47178840637207
+613232,DUK,1986-01-03,15.52626609802246
+613233,DUK,1986-01-06,15.63522243499756
+613234,DUK,1986-01-07,15.962091445922852
+613235,DUK,1986-01-08,15.798656463623049
+613236,DUK,1986-01-09,15.417308807373049
+613237,DUK,1986-01-10,15.47178840637207
+613238,DUK,1986-01-13,15.47178840637207
+613239,DUK,1986-01-14,15.580743789672852
+613240,DUK,1986-01-15,15.68970012664795
+613241,DUK,1986-01-16,15.68970012664795
+613242,DUK,1986-01-17,15.68970012664795
+613243,DUK,1986-01-20,15.68970012664795
+613244,DUK,1986-01-21,15.68970012664795
+613245,DUK,1986-01-22,15.907612800598145
+613246,DUK,1986-01-23,16.016569137573242
+613247,DUK,1986-01-24,16.125524520874023
+613248,DUK,1986-01-27,16.234481811523438
+613249,DUK,1986-01-28,16.34343719482422
+613250,DUK,1986-01-29,16.561349868774414
+613251,DUK,1986-01-30,16.506872177124023
+613252,DUK,1986-01-31,16.77926254272461
+613253,DUK,1986-02-03,16.997175216674805
+613254,DUK,1986-02-04,17.051652908325195
+613255,DUK,1986-02-05,16.942697525024414
+613256,DUK,1986-02-06,16.997175216674805
+613257,DUK,1986-02-07,17.051652908325195
+613258,DUK,1986-02-10,17.051652908325195
+613259,DUK,1986-02-11,17.106130599975586
+613260,DUK,1986-02-12,17.160608291625977
+613261,DUK,1986-02-13,17.32404327392578
+613262,DUK,1986-02-14,16.997175216674805
+613263,DUK,1986-02-18,17.160608291625977
+613264,DUK,1986-02-19,16.72478485107422
+613265,DUK,1986-02-20,16.888219833374023
+613266,DUK,1986-02-21,17.106130599975586
+613267,DUK,1986-02-24,17.106130599975586
+613268,DUK,1986-02-25,17.32404327392578
+613269,DUK,1986-02-26,17.215087890625
+613270,DUK,1986-02-27,17.215087890625
+613271,DUK,1986-02-28,17.26956558227539
+613272,DUK,1986-03-03,16.997175216674805
+613273,DUK,1986-03-04,16.888219833374023
+613274,DUK,1986-03-05,16.833740234375
+613275,DUK,1986-03-06,17.051652908325195
+613276,DUK,1986-03-07,17.433000564575195
+613277,DUK,1986-03-10,17.541955947875977
+613278,DUK,1986-03-11,17.70539093017578
+613279,DUK,1986-03-12,17.868825912475586
+613280,DUK,1986-03-13,17.923303604125977
+613281,DUK,1986-03-14,18.08673858642578
+613282,DUK,1986-03-17,17.977781295776367
+613283,DUK,1986-03-18,17.868825912475586
+613284,DUK,1986-03-19,17.65091323852539
+613285,DUK,1986-03-20,17.65091323852539
+613286,DUK,1986-03-21,17.65091323852539
+613287,DUK,1986-03-24,17.868825912475586
+613288,DUK,1986-03-25,17.923303604125977
+613289,DUK,1986-03-26,18.03225898742676
+613290,DUK,1986-03-27,18.03225898742676
+613291,DUK,1986-03-31,18.19569396972656
+613292,DUK,1986-04-01,18.08673858642578
+613293,DUK,1986-04-02,18.08673858642578
+613294,DUK,1986-04-03,17.923303604125977
+613295,DUK,1986-04-04,17.596433639526367
+613296,DUK,1986-04-07,17.106130599975586
+613297,DUK,1986-04-08,17.541955947875977
+613298,DUK,1986-04-09,17.596433639526367
+613299,DUK,1986-04-10,17.65091323852539
+613300,DUK,1986-04-11,17.65091323852539
+613301,DUK,1986-04-14,17.759868621826172
+613302,DUK,1986-04-15,17.977781295776367
+613303,DUK,1986-04-16,18.41360664367676
+613304,DUK,1986-04-17,18.250171661376957
+613305,DUK,1986-04-18,18.46808433532715
+613306,DUK,1986-04-21,18.631519317626957
+613307,DUK,1986-04-22,18.631519317626957
+613308,DUK,1986-04-23,18.304649353027344
+613309,DUK,1986-04-24,18.19569396972656
+613310,DUK,1986-04-25,18.250171661376957
+613311,DUK,1986-04-28,18.14121627807617
+613312,DUK,1986-04-29,18.03225898742676
+613313,DUK,1986-04-30,17.596433639526367
+613314,DUK,1986-05-01,17.541955947875977
+613315,DUK,1986-05-02,17.65091323852539
+613316,DUK,1986-05-05,17.759868621826172
+613317,DUK,1986-05-06,17.868825912475586
+613318,DUK,1986-05-07,17.759868621826172
+613319,DUK,1986-05-08,17.923303604125977
+613320,DUK,1986-05-09,18.03225898742676
+613321,DUK,1986-05-12,17.70539093017578
+613322,DUK,1986-05-13,17.759868621826172
+613323,DUK,1986-05-14,17.868825912475586
+613324,DUK,1986-05-15,17.814346313476562
+613325,DUK,1986-05-16,17.759868621826172
+613326,DUK,1986-05-19,17.814346313476562
+613327,DUK,1986-05-20,17.923303604125977
+613328,DUK,1986-05-21,17.923303604125977
+613329,DUK,1986-05-22,17.977781295776367
+613330,DUK,1986-05-23,18.08673858642578
+613331,DUK,1986-05-27,18.41360664367676
+613332,DUK,1986-05-28,18.52256393432617
+613333,DUK,1986-05-29,18.57704162597656
+613334,DUK,1986-05-30,18.359128952026367
+613335,DUK,1986-06-02,18.52256393432617
+613336,DUK,1986-06-03,18.685997009277344
+613337,DUK,1986-06-04,18.57704162597656
+613338,DUK,1986-06-05,18.631519317626957
+613339,DUK,1986-06-06,18.631519317626957
+613340,DUK,1986-06-09,18.359128952026367
+613341,DUK,1986-06-10,18.46808433532715
+613342,DUK,1986-06-11,18.46808433532715
+613343,DUK,1986-06-12,18.57704162597656
+613344,DUK,1986-06-13,18.90390968322754
+613345,DUK,1986-06-16,19.12182235717773
+613346,DUK,1986-06-17,19.01286506652832
+613347,DUK,1986-06-18,19.12182235717773
+613348,DUK,1986-06-19,19.12182235717773
+613349,DUK,1986-06-20,19.5031681060791
+613350,DUK,1986-06-23,19.23077774047852
+613351,DUK,1986-06-24,19.39421272277832
+613352,DUK,1986-06-25,19.557647705078125
+613353,DUK,1986-06-26,19.44869041442871
+613354,DUK,1986-06-27,19.557647705078125
+613355,DUK,1986-06-30,19.666603088378903
+613356,DUK,1986-07-01,19.721080780029297
+613357,DUK,1986-07-02,20.047950744628903
+613358,DUK,1986-07-03,19.93899345397949
+613359,DUK,1986-07-07,19.993471145629883
+613360,DUK,1986-07-08,19.93899345397949
+613361,DUK,1986-07-09,20.047950744628903
+613362,DUK,1986-07-10,20.483774185180664
+613363,DUK,1986-07-11,20.429296493530277
+613364,DUK,1986-07-14,20.21138381958008
+613365,DUK,1986-07-15,20.102428436279297
+613366,DUK,1986-07-16,20.21138381958008
+613367,DUK,1986-07-17,20.2658634185791
+613368,DUK,1986-07-18,20.2658634185791
+613369,DUK,1986-07-21,20.483774185180664
+613370,DUK,1986-07-22,20.70168876647949
+613371,DUK,1986-07-23,20.865121841430664
+613372,DUK,1986-07-24,21.02855682373047
+613373,DUK,1986-07-25,21.40990257263184
+613374,DUK,1986-07-28,20.865121841430664
+613375,DUK,1986-07-29,20.810644149780277
+613376,DUK,1986-07-30,21.02855682373047
+613377,DUK,1986-07-31,21.02855682373047
+613378,DUK,1986-08-01,20.974077224731445
+613379,DUK,1986-08-04,20.974077224731445
+613380,DUK,1986-08-05,21.191991806030277
+613381,DUK,1986-08-06,21.191991806030277
+613382,DUK,1986-08-07,21.355424880981445
+613383,DUK,1986-08-08,21.13751220703125
+613384,DUK,1986-08-11,20.91959953308105
+613385,DUK,1986-08-12,20.91959953308105
+613386,DUK,1986-08-13,21.02855682373047
+613387,DUK,1986-08-14,21.246469497680664
+613388,DUK,1986-08-15,21.57333755493164
+613389,DUK,1986-08-18,21.736772537231445
+613390,DUK,1986-08-19,22.063640594482425
+613391,DUK,1986-08-20,22.608421325683597
+613392,DUK,1986-08-21,22.49946594238281
+613393,DUK,1986-08-22,22.17259788513184
+613394,DUK,1986-08-25,21.736772537231445
+613395,DUK,1986-08-26,21.900205612182617
+613396,DUK,1986-08-27,21.68229484558105
+613397,DUK,1986-08-28,21.57333755493164
+613398,DUK,1986-08-29,21.79125022888184
+613399,DUK,1986-09-02,21.51885986328125
+613400,DUK,1986-09-03,21.30094718933105
+613401,DUK,1986-09-04,21.464380264282227
+613402,DUK,1986-09-05,20.810644149780277
+613403,DUK,1986-09-08,20.429296493530277
+613404,DUK,1986-09-09,20.538253784179688
+613405,DUK,1986-09-10,20.483774185180664
+613406,DUK,1986-09-11,19.61212539672852
+613407,DUK,1986-09-12,19.12182235717773
+613408,DUK,1986-09-15,19.721080780029297
+613409,DUK,1986-09-16,19.83003807067871
+613410,DUK,1986-09-17,20.047950744628903
+613411,DUK,1986-09-18,20.047950744628903
+613412,DUK,1986-09-19,19.666603088378903
+613413,DUK,1986-09-22,19.557647705078125
+613414,DUK,1986-09-23,19.557647705078125
+613415,DUK,1986-09-24,19.8845157623291
+613416,DUK,1986-09-25,19.557647705078125
+613417,DUK,1986-09-26,19.5031681060791
+613418,DUK,1986-09-29,19.5031681060791
+613419,DUK,1986-09-30,19.666603088378903
+613420,DUK,1986-10-01,19.83003807067871
+613421,DUK,1986-10-02,19.666603088378903
+613422,DUK,1986-10-03,19.83003807067871
+613423,DUK,1986-10-06,19.8845157623291
+613424,DUK,1986-10-07,19.775558471679688
+613425,DUK,1986-10-08,19.775558471679688
+613426,DUK,1986-10-09,19.557647705078125
+613427,DUK,1986-10-10,19.44869041442871
+613428,DUK,1986-10-13,19.44869041442871
+613429,DUK,1986-10-14,19.285255432128903
+613430,DUK,1986-10-15,19.44869041442871
+613431,DUK,1986-10-16,19.5031681060791
+613432,DUK,1986-10-17,19.5031681060791
+613433,DUK,1986-10-20,19.44869041442871
+613434,DUK,1986-10-21,19.39421272277832
+613435,DUK,1986-10-22,19.285255432128903
+613436,DUK,1986-10-23,19.5031681060791
+613437,DUK,1986-10-24,19.557647705078125
+613438,DUK,1986-10-27,19.775558471679688
+613439,DUK,1986-10-28,20.047950744628903
+613440,DUK,1986-10-29,20.483774185180664
+613441,DUK,1986-10-30,20.756166458129883
+613442,DUK,1986-10-31,21.02855682373047
+613443,DUK,1986-11-03,21.30094718933105
+613444,DUK,1986-11-04,21.355424880981445
+613445,DUK,1986-11-05,21.30094718933105
+613446,DUK,1986-11-06,21.246469497680664
+613447,DUK,1986-11-07,20.756166458129883
+613448,DUK,1986-11-10,20.64720916748047
+613449,DUK,1986-11-11,20.810644149780277
+613450,DUK,1986-11-12,20.810644149780277
+613451,DUK,1986-11-13,20.810644149780277
+613452,DUK,1986-11-14,20.865121841430664
+613453,DUK,1986-11-17,20.865121841430664
+613454,DUK,1986-11-18,20.483774185180664
+613455,DUK,1986-11-19,20.32034111022949
+613456,DUK,1986-11-20,20.374818801879883
+613457,DUK,1986-11-21,20.865121841430664
+613458,DUK,1986-11-24,21.02855682373047
+613459,DUK,1986-11-25,21.02855682373047
+613460,DUK,1986-11-26,21.191991806030277
+613461,DUK,1986-11-28,21.13751220703125
+613462,DUK,1986-12-01,21.02855682373047
+613463,DUK,1986-12-02,21.355424880981445
+613464,DUK,1986-12-03,21.40990257263184
+613465,DUK,1986-12-04,21.464380264282227
+613466,DUK,1986-12-05,21.191991806030277
+613467,DUK,1986-12-08,21.13751220703125
+613468,DUK,1986-12-09,21.13751220703125
+613469,DUK,1986-12-10,21.246469497680664
+613470,DUK,1986-12-11,21.246469497680664
+613471,DUK,1986-12-12,20.756166458129883
+613472,DUK,1986-12-15,20.810644149780277
+613473,DUK,1986-12-16,21.13751220703125
+613474,DUK,1986-12-17,20.91959953308105
+613475,DUK,1986-12-18,20.756166458129883
+613476,DUK,1986-12-19,20.810644149780277
+613477,DUK,1986-12-22,20.756166458129883
+613478,DUK,1986-12-23,20.483774185180664
+613479,DUK,1986-12-24,20.374818801879883
+613480,DUK,1986-12-26,20.2658634185791
+613481,DUK,1986-12-29,20.047950744628903
+613482,DUK,1986-12-30,19.775558471679688
+613483,DUK,1986-12-31,19.721080780029297
+613484,DUK,1987-01-02,20.156906127929688
+613485,DUK,1987-01-05,20.756166458129883
+613486,DUK,1987-01-06,20.91959953308105
+613487,DUK,1987-01-07,21.30094718933105
+613488,DUK,1987-01-08,21.246469497680664
+613489,DUK,1987-01-09,21.08303451538086
+613490,DUK,1987-01-12,21.13751220703125
+613491,DUK,1987-01-13,21.13751220703125
+613492,DUK,1987-01-14,21.02855682373047
+613493,DUK,1987-01-15,21.08303451538086
+613494,DUK,1987-01-16,21.355424880981445
+613495,DUK,1987-01-19,21.736772537231445
+613496,DUK,1987-01-20,21.79125022888184
+613497,DUK,1987-01-21,21.845727920532227
+613498,DUK,1987-01-22,22.00916290283203
+613499,DUK,1987-01-23,21.900205612182617
+613500,DUK,1987-01-26,21.954683303833008
+613501,DUK,1987-01-27,22.11811828613281
+613502,DUK,1987-01-28,22.336030960083008
+613503,DUK,1987-01-29,22.336030960083008
+613504,DUK,1987-01-30,22.063640594482425
+613505,DUK,1987-02-02,22.17259788513184
+613506,DUK,1987-02-03,22.227075576782227
+613507,DUK,1987-02-04,22.063640594482425
+613508,DUK,1987-02-05,22.00916290283203
+613509,DUK,1987-02-06,21.954683303833008
+613510,DUK,1987-02-09,21.51885986328125
+613511,DUK,1987-02-10,21.30094718933105
+613512,DUK,1987-02-11,21.30094718933105
+613513,DUK,1987-02-12,20.974077224731445
+613514,DUK,1987-02-13,20.91959953308105
+613515,DUK,1987-02-17,20.865121841430664
+613516,DUK,1987-02-18,20.756166458129883
+613517,DUK,1987-02-19,20.974077224731445
+613518,DUK,1987-02-20,21.02855682373047
+613519,DUK,1987-02-23,20.810644149780277
+613520,DUK,1987-02-24,20.756166458129883
+613521,DUK,1987-02-25,20.756166458129883
+613522,DUK,1987-02-26,20.538253784179688
+613523,DUK,1987-02-27,20.70168876647949
+613524,DUK,1987-03-02,20.70168876647949
+613525,DUK,1987-03-03,20.756166458129883
+613526,DUK,1987-03-04,20.865121841430664
+613527,DUK,1987-03-05,20.70168876647949
+613528,DUK,1987-03-06,20.538253784179688
+613529,DUK,1987-03-09,20.483774185180664
+613530,DUK,1987-03-10,20.32034111022949
+613531,DUK,1987-03-11,20.21138381958008
+613532,DUK,1987-03-12,20.374818801879883
+613533,DUK,1987-03-13,20.102428436279297
+613534,DUK,1987-03-16,19.8845157623291
+613535,DUK,1987-03-17,20.156906127929688
+613536,DUK,1987-03-18,20.2658634185791
+613537,DUK,1987-03-19,20.32034111022949
+613538,DUK,1987-03-20,20.70168876647949
+613539,DUK,1987-03-23,20.70168876647949
+613540,DUK,1987-03-24,20.538253784179688
+613541,DUK,1987-03-25,20.70168876647949
+613542,DUK,1987-03-26,20.810644149780277
+613543,DUK,1987-03-27,20.59273147583008
+613544,DUK,1987-03-30,20.32034111022949
+613545,DUK,1987-03-31,20.2658634185791
+613546,DUK,1987-04-01,19.83003807067871
+613547,DUK,1987-04-02,19.775558471679688
+613548,DUK,1987-04-03,20.047950744628903
+613549,DUK,1987-04-06,19.83003807067871
+613550,DUK,1987-04-07,19.39421272277832
+613551,DUK,1987-04-08,19.339733123779297
+613552,DUK,1987-04-09,18.90390968322754
+613553,DUK,1987-04-10,18.631519317626957
+613554,DUK,1987-04-13,18.52256393432617
+613555,DUK,1987-04-14,17.65091323852539
+613556,DUK,1987-04-15,18.304649353027344
+613557,DUK,1987-04-16,19.067344665527344
+613558,DUK,1987-04-20,19.5031681060791
+613559,DUK,1987-04-21,19.666603088378903
+613560,DUK,1987-04-22,19.44869041442871
+613561,DUK,1987-04-23,19.285255432128903
+613562,DUK,1987-04-24,19.12182235717773
+613563,DUK,1987-04-27,19.176300048828125
+613564,DUK,1987-04-28,19.285255432128903
+613565,DUK,1987-04-29,19.285255432128903
+613566,DUK,1987-04-30,19.44869041442871
+613567,DUK,1987-05-01,19.44869041442871
+613568,DUK,1987-05-04,19.61212539672852
+613569,DUK,1987-05-05,19.83003807067871
+613570,DUK,1987-05-06,19.775558471679688
+613571,DUK,1987-05-07,19.61212539672852
+613572,DUK,1987-05-08,19.61212539672852
+613573,DUK,1987-05-11,19.285255432128903
+613574,DUK,1987-05-12,19.23077774047852
+613575,DUK,1987-05-13,19.23077774047852
+613576,DUK,1987-05-14,19.176300048828125
+613577,DUK,1987-05-15,18.57704162597656
+613578,DUK,1987-05-18,18.90390968322754
+613579,DUK,1987-05-19,18.304649353027344
+613580,DUK,1987-05-20,18.250171661376957
+613581,DUK,1987-05-21,18.57704162597656
+613582,DUK,1987-05-22,18.794952392578125
+613583,DUK,1987-05-26,18.84943008422852
+613584,DUK,1987-05-27,18.74047470092773
+613585,DUK,1987-05-28,19.12182235717773
+613586,DUK,1987-05-29,19.23077774047852
+613587,DUK,1987-06-01,19.285255432128903
+613588,DUK,1987-06-02,18.95838737487793
+613589,DUK,1987-06-03,19.067344665527344
+613590,DUK,1987-06-04,18.95838737487793
+613591,DUK,1987-06-05,18.84943008422852
+613592,DUK,1987-06-08,18.95838737487793
+613593,DUK,1987-06-09,18.95838737487793
+613594,DUK,1987-06-10,19.01286506652832
+613595,DUK,1987-06-11,19.339733123779297
+613596,DUK,1987-06-12,19.666603088378903
+613597,DUK,1987-06-15,19.721080780029297
+613598,DUK,1987-06-16,19.775558471679688
+613599,DUK,1987-06-17,19.775558471679688
+613600,DUK,1987-06-18,19.666603088378903
+613601,DUK,1987-06-19,19.775558471679688
+613602,DUK,1987-06-22,19.93899345397949
+613603,DUK,1987-06-23,19.721080780029297
+613604,DUK,1987-06-24,19.39421272277832
+613605,DUK,1987-06-25,19.775558471679688
+613606,DUK,1987-06-26,19.557647705078125
+613607,DUK,1987-06-29,19.61212539672852
+613608,DUK,1987-06-30,19.44869041442871
+613609,DUK,1987-07-01,19.44869041442871
+613610,DUK,1987-07-02,19.557647705078125
+613611,DUK,1987-07-06,19.285255432128903
+613612,DUK,1987-07-07,19.39421272277832
+613613,DUK,1987-07-08,19.39421272277832
+613614,DUK,1987-07-09,19.285255432128903
+613615,DUK,1987-07-10,19.5031681060791
+613616,DUK,1987-07-13,19.339733123779297
+613617,DUK,1987-07-14,19.39421272277832
+613618,DUK,1987-07-15,19.285255432128903
+613619,DUK,1987-07-16,19.176300048828125
+613620,DUK,1987-07-17,19.23077774047852
+613621,DUK,1987-07-20,19.01286506652832
+613622,DUK,1987-07-21,18.90390968322754
+613623,DUK,1987-07-22,19.01286506652832
+613624,DUK,1987-07-23,19.23077774047852
+613625,DUK,1987-07-24,19.23077774047852
+613626,DUK,1987-07-27,19.176300048828125
+613627,DUK,1987-07-28,19.176300048828125
+613628,DUK,1987-07-29,19.23077774047852
+613629,DUK,1987-07-30,19.12182235717773
+613630,DUK,1987-07-31,19.067344665527344
+613631,DUK,1987-08-03,19.12182235717773
+613632,DUK,1987-08-04,19.285255432128903
+613633,DUK,1987-08-05,19.44869041442871
+613634,DUK,1987-08-06,19.666603088378903
+613635,DUK,1987-08-07,19.83003807067871
+613636,DUK,1987-08-10,19.61212539672852
+613637,DUK,1987-08-11,20.047950744628903
+613638,DUK,1987-08-12,19.93899345397949
+613639,DUK,1987-08-13,20.374818801879883
+613640,DUK,1987-08-14,20.70168876647949
+613641,DUK,1987-08-17,20.483774185180664
+613642,DUK,1987-08-18,20.102428436279297
+613643,DUK,1987-08-19,20.047950744628903
+613644,DUK,1987-08-20,20.429296493530277
+613645,DUK,1987-08-21,20.59273147583008
+613646,DUK,1987-08-24,20.483774185180664
+613647,DUK,1987-08-25,20.429296493530277
+613648,DUK,1987-08-26,20.156906127929688
+613649,DUK,1987-08-27,20.047950744628903
+613650,DUK,1987-08-28,19.8845157623291
+613651,DUK,1987-08-31,20.047950744628903
+613652,DUK,1987-09-01,20.156906127929688
+613653,DUK,1987-09-02,20.047950744628903
+613654,DUK,1987-09-03,19.993471145629883
+613655,DUK,1987-09-04,19.93899345397949
+613656,DUK,1987-09-08,19.775558471679688
+613657,DUK,1987-09-09,19.83003807067871
+613658,DUK,1987-09-10,19.93899345397949
+613659,DUK,1987-09-11,20.047950744628903
+613660,DUK,1987-09-14,20.102428436279297
+613661,DUK,1987-09-15,19.993471145629883
+613662,DUK,1987-09-16,20.047950744628903
+613663,DUK,1987-09-17,19.8845157623291
+613664,DUK,1987-09-18,19.83003807067871
+613665,DUK,1987-09-21,19.39421272277832
+613666,DUK,1987-09-22,19.93899345397949
+613667,DUK,1987-09-23,19.993471145629883
+613668,DUK,1987-09-24,19.8845157623291
+613669,DUK,1987-09-25,19.775558471679688
+613670,DUK,1987-09-28,19.93899345397949
+613671,DUK,1987-09-29,19.993471145629883
+613672,DUK,1987-09-30,19.93899345397949
+613673,DUK,1987-10-01,20.429296493530277
+613674,DUK,1987-10-02,20.429296493530277
+613675,DUK,1987-10-05,20.538253784179688
+613676,DUK,1987-10-06,20.59273147583008
+613677,DUK,1987-10-07,20.483774185180664
+613678,DUK,1987-10-08,20.429296493530277
+613679,DUK,1987-10-09,20.374818801879883
+613680,DUK,1987-10-12,20.538253784179688
+613681,DUK,1987-10-13,21.355424880981445
+613682,DUK,1987-10-14,21.51885986328125
+613683,DUK,1987-10-15,21.62781524658203
+613684,DUK,1987-10-16,21.13751220703125
+613685,DUK,1987-10-19,17.65091323852539
+613686,DUK,1987-10-20,19.23077774047852
+613687,DUK,1987-10-21,20.59273147583008
+613688,DUK,1987-10-22,20.810644149780277
+613689,DUK,1987-10-23,21.02855682373047
+613690,DUK,1987-10-26,20.59273147583008
+613691,DUK,1987-10-27,20.974077224731445
+613692,DUK,1987-10-28,20.64720916748047
+613693,DUK,1987-10-29,20.865121841430664
+613694,DUK,1987-10-30,20.91959953308105
+613695,DUK,1987-11-02,20.91959953308105
+613696,DUK,1987-11-03,20.865121841430664
+613697,DUK,1987-11-04,20.810644149780277
+613698,DUK,1987-11-05,20.865121841430664
+613699,DUK,1987-11-06,20.156906127929688
+613700,DUK,1987-11-09,19.83003807067871
+613701,DUK,1987-11-10,19.666603088378903
+613702,DUK,1987-11-11,19.775558471679688
+613703,DUK,1987-11-12,19.8845157623291
+613704,DUK,1987-11-13,19.666603088378903
+613705,DUK,1987-11-16,19.61212539672852
+613706,DUK,1987-11-17,19.775558471679688
+613707,DUK,1987-11-18,19.775558471679688
+613708,DUK,1987-11-19,19.61212539672852
+613709,DUK,1987-11-20,19.5031681060791
+613710,DUK,1987-11-23,19.44869041442871
+613711,DUK,1987-11-24,19.39421272277832
+613712,DUK,1987-11-25,19.285255432128903
+613713,DUK,1987-11-27,19.067344665527344
+613714,DUK,1987-11-30,18.74047470092773
+613715,DUK,1987-12-01,18.794952392578125
+613716,DUK,1987-12-02,18.84943008422852
+613717,DUK,1987-12-03,18.74047470092773
+613718,DUK,1987-12-04,18.685997009277344
+613719,DUK,1987-12-07,18.794952392578125
+613720,DUK,1987-12-08,19.067344665527344
+613721,DUK,1987-12-09,19.01286506652832
+613722,DUK,1987-12-10,19.01286506652832
+613723,DUK,1987-12-11,18.794952392578125
+613724,DUK,1987-12-14,18.794952392578125
+613725,DUK,1987-12-15,18.95838737487793
+613726,DUK,1987-12-16,18.95838737487793
+613727,DUK,1987-12-17,18.685997009277344
+613728,DUK,1987-12-18,18.74047470092773
+613729,DUK,1987-12-21,18.57704162597656
+613730,DUK,1987-12-22,18.74047470092773
+613731,DUK,1987-12-23,18.74047470092773
+613732,DUK,1987-12-24,18.74047470092773
+613733,DUK,1987-12-28,18.685997009277344
+613734,DUK,1987-12-29,18.74047470092773
+613735,DUK,1987-12-30,18.84943008422852
+613736,DUK,1987-12-31,18.685997009277344
+613737,DUK,1988-01-04,18.95838737487793
+613738,DUK,1988-01-05,19.39421272277832
+613739,DUK,1988-01-06,19.5031681060791
+613740,DUK,1988-01-07,19.721080780029297
+613741,DUK,1988-01-08,19.339733123779297
+613742,DUK,1988-01-11,19.23077774047852
+613743,DUK,1988-01-12,19.23077774047852
+613744,DUK,1988-01-13,19.23077774047852
+613745,DUK,1988-01-14,18.95838737487793
+613746,DUK,1988-01-15,19.39421272277832
+613747,DUK,1988-01-18,19.39421272277832
+613748,DUK,1988-01-19,19.557647705078125
+613749,DUK,1988-01-20,19.775558471679688
+613750,DUK,1988-01-21,19.775558471679688
+613751,DUK,1988-01-22,20.102428436279297
+613752,DUK,1988-01-25,20.483774185180664
+613753,DUK,1988-01-26,20.483774185180664
+613754,DUK,1988-01-27,20.429296493530277
+613755,DUK,1988-01-28,20.810644149780277
+613756,DUK,1988-01-29,21.355424880981445
+613757,DUK,1988-02-01,21.13751220703125
+613758,DUK,1988-02-02,21.13751220703125
+613759,DUK,1988-02-03,20.810644149780277
+613760,DUK,1988-02-04,20.64720916748047
+613761,DUK,1988-02-05,20.810644149780277
+613762,DUK,1988-02-08,20.2658634185791
+613763,DUK,1988-02-09,20.2658634185791
+613764,DUK,1988-02-10,20.483774185180664
+613765,DUK,1988-02-11,20.21138381958008
+613766,DUK,1988-02-12,20.21138381958008
+613767,DUK,1988-02-16,20.102428436279297
+613768,DUK,1988-02-17,19.8845157623291
+613769,DUK,1988-02-18,19.93899345397949
+613770,DUK,1988-02-19,20.429296493530277
+613771,DUK,1988-02-22,20.374818801879883
+613772,DUK,1988-02-23,20.374818801879883
+613773,DUK,1988-02-24,20.32034111022949
+613774,DUK,1988-02-25,20.102428436279297
+613775,DUK,1988-02-26,20.102428436279297
+613776,DUK,1988-02-29,20.156906127929688
+613777,DUK,1988-03-01,20.2658634185791
+613778,DUK,1988-03-02,20.374818801879883
+613779,DUK,1988-03-03,20.429296493530277
+613780,DUK,1988-03-04,20.32034111022949
+613781,DUK,1988-03-07,20.21138381958008
+613782,DUK,1988-03-08,20.21138381958008
+613783,DUK,1988-03-09,19.83003807067871
+613784,DUK,1988-03-10,19.44869041442871
+613785,DUK,1988-03-11,19.44869041442871
+613786,DUK,1988-03-14,19.557647705078125
+613787,DUK,1988-03-15,19.61212539672852
+613788,DUK,1988-03-16,19.993471145629883
+613789,DUK,1988-03-17,19.993471145629883
+613790,DUK,1988-03-18,19.93899345397949
+613791,DUK,1988-03-21,19.61212539672852
+613792,DUK,1988-03-22,19.557647705078125
+613793,DUK,1988-03-23,19.557647705078125
+613794,DUK,1988-03-24,19.39421272277832
+613795,DUK,1988-03-25,19.285255432128903
+613796,DUK,1988-03-28,19.285255432128903
+613797,DUK,1988-03-29,19.339733123779297
+613798,DUK,1988-03-30,19.285255432128903
+613799,DUK,1988-03-31,19.23077774047852
+613800,DUK,1988-04-04,19.067344665527344
+613801,DUK,1988-04-05,19.285255432128903
+613802,DUK,1988-04-06,19.666603088378903
+613803,DUK,1988-04-07,19.5031681060791
+613804,DUK,1988-04-08,19.666603088378903
+613805,DUK,1988-04-11,19.721080780029297
+613806,DUK,1988-04-12,19.721080780029297
+613807,DUK,1988-04-13,19.83003807067871
+613808,DUK,1988-04-14,19.01286506652832
+613809,DUK,1988-04-15,19.23077774047852
+613810,DUK,1988-04-18,19.12182235717773
+613811,DUK,1988-04-19,18.74047470092773
+613812,DUK,1988-04-20,18.631519317626957
+613813,DUK,1988-04-21,18.794952392578125
+613814,DUK,1988-04-22,18.95838737487793
+613815,DUK,1988-04-25,18.84943008422852
+613816,DUK,1988-04-26,19.067344665527344
+613817,DUK,1988-04-27,19.12182235717773
+613818,DUK,1988-04-28,19.067344665527344
+613819,DUK,1988-04-29,19.285255432128903
+613820,DUK,1988-05-02,19.01286506652832
+613821,DUK,1988-05-03,19.01286506652832
+613822,DUK,1988-05-04,19.067344665527344
+613823,DUK,1988-05-05,18.90390968322754
+613824,DUK,1988-05-06,18.74047470092773
+613825,DUK,1988-05-09,18.46808433532715
+613826,DUK,1988-05-10,18.631519317626957
+613827,DUK,1988-05-11,18.52256393432617
+613828,DUK,1988-05-12,18.52256393432617
+613829,DUK,1988-05-13,18.57704162597656
+613830,DUK,1988-05-16,18.74047470092773
+613831,DUK,1988-05-17,18.685997009277344
+613832,DUK,1988-05-18,18.685997009277344
+613833,DUK,1988-05-19,18.685997009277344
+613834,DUK,1988-05-20,18.685997009277344
+613835,DUK,1988-05-23,18.74047470092773
+613836,DUK,1988-05-24,18.794952392578125
+613837,DUK,1988-05-25,18.95838737487793
+613838,DUK,1988-05-26,19.12182235717773
+613839,DUK,1988-05-27,19.176300048828125
+613840,DUK,1988-05-31,19.83003807067871
+613841,DUK,1988-06-01,20.2658634185791
+613842,DUK,1988-06-02,20.21138381958008
+613843,DUK,1988-06-03,20.156906127929688
+613844,DUK,1988-06-06,20.102428436279297
+613845,DUK,1988-06-07,19.666603088378903
+613846,DUK,1988-06-08,20.156906127929688
+613847,DUK,1988-06-09,19.993471145629883
+613848,DUK,1988-06-10,20.2658634185791
+613849,DUK,1988-06-13,20.2658634185791
+613850,DUK,1988-06-14,20.374818801879883
+613851,DUK,1988-06-15,20.2658634185791
+613852,DUK,1988-06-16,19.8845157623291
+613853,DUK,1988-06-17,20.32034111022949
+613854,DUK,1988-06-20,20.21138381958008
+613855,DUK,1988-06-21,20.32034111022949
+613856,DUK,1988-06-22,20.374818801879883
+613857,DUK,1988-06-23,20.21138381958008
+613858,DUK,1988-06-24,20.2658634185791
+613859,DUK,1988-06-27,19.993471145629883
+613860,DUK,1988-06-28,19.993471145629883
+613861,DUK,1988-06-29,19.775558471679688
+613862,DUK,1988-06-30,19.8845157623291
+613863,DUK,1988-07-01,19.8845157623291
+613864,DUK,1988-07-05,19.93899345397949
+613865,DUK,1988-07-06,19.721080780029297
+613866,DUK,1988-07-07,19.83003807067871
+613867,DUK,1988-07-08,19.721080780029297
+613868,DUK,1988-07-11,19.721080780029297
+613869,DUK,1988-07-12,19.557647705078125
+613870,DUK,1988-07-13,19.61212539672852
+613871,DUK,1988-07-14,19.61212539672852
+613872,DUK,1988-07-15,19.666603088378903
+613873,DUK,1988-07-18,19.721080780029297
+613874,DUK,1988-07-19,19.721080780029297
+613875,DUK,1988-07-20,19.83003807067871
+613876,DUK,1988-07-21,19.666603088378903
+613877,DUK,1988-07-22,19.557647705078125
+613878,DUK,1988-07-25,19.44869041442871
+613879,DUK,1988-07-26,19.44869041442871
+613880,DUK,1988-07-27,19.339733123779297
+613881,DUK,1988-07-28,19.44869041442871
+613882,DUK,1988-07-29,19.993471145629883
+613883,DUK,1988-08-01,19.8845157623291
+613884,DUK,1988-08-02,19.93899345397949
+613885,DUK,1988-08-03,19.93899345397949
+613886,DUK,1988-08-04,19.83003807067871
+613887,DUK,1988-08-05,19.8845157623291
+613888,DUK,1988-08-08,19.339733123779297
+613889,DUK,1988-08-09,19.176300048828125
+613890,DUK,1988-08-10,19.067344665527344
+613891,DUK,1988-08-11,19.01286506652832
+613892,DUK,1988-08-12,19.067344665527344
+613893,DUK,1988-08-15,18.84943008422852
+613894,DUK,1988-08-16,18.90390968322754
+613895,DUK,1988-08-17,18.794952392578125
+613896,DUK,1988-08-18,18.794952392578125
+613897,DUK,1988-08-19,18.84943008422852
+613898,DUK,1988-08-22,18.90390968322754
+613899,DUK,1988-08-23,18.90390968322754
+613900,DUK,1988-08-24,19.067344665527344
+613901,DUK,1988-08-25,18.95838737487793
+613902,DUK,1988-08-26,18.95838737487793
+613903,DUK,1988-08-29,19.067344665527344
+613904,DUK,1988-08-30,19.12182235717773
+613905,DUK,1988-08-31,19.12182235717773
+613906,DUK,1988-09-01,19.01286506652832
+613907,DUK,1988-09-02,19.285255432128903
+613908,DUK,1988-09-06,19.339733123779297
+613909,DUK,1988-09-07,19.285255432128903
+613910,DUK,1988-09-08,19.39421272277832
+613911,DUK,1988-09-09,19.39421272277832
+613912,DUK,1988-09-12,19.39421272277832
+613913,DUK,1988-09-13,19.39421272277832
+613914,DUK,1988-09-14,19.44869041442871
+613915,DUK,1988-09-15,19.339733123779297
+613916,DUK,1988-09-16,19.39421272277832
+613917,DUK,1988-09-19,19.285255432128903
+613918,DUK,1988-09-20,19.339733123779297
+613919,DUK,1988-09-21,19.339733123779297
+613920,DUK,1988-09-22,19.285255432128903
+613921,DUK,1988-09-23,19.339733123779297
+613922,DUK,1988-09-26,19.39421272277832
+613923,DUK,1988-09-27,19.44869041442871
+613924,DUK,1988-09-28,19.5031681060791
+613925,DUK,1988-09-29,19.8845157623291
+613926,DUK,1988-09-30,19.83003807067871
+613927,DUK,1988-10-03,19.93899345397949
+613928,DUK,1988-10-04,19.83003807067871
+613929,DUK,1988-10-05,20.047950744628903
+613930,DUK,1988-10-06,20.047950744628903
+613931,DUK,1988-10-07,20.70168876647949
+613932,DUK,1988-10-10,20.59273147583008
+613933,DUK,1988-10-11,20.374818801879883
+613934,DUK,1988-10-12,20.32034111022949
+613935,DUK,1988-10-13,20.429296493530277
+613936,DUK,1988-10-14,20.429296493530277
+613937,DUK,1988-10-17,20.483774185180664
+613938,DUK,1988-10-18,20.59273147583008
+613939,DUK,1988-10-19,20.429296493530277
+613940,DUK,1988-10-20,20.64720916748047
+613941,DUK,1988-10-21,20.756166458129883
+613942,DUK,1988-10-24,20.70168876647949
+613943,DUK,1988-10-25,20.64720916748047
+613944,DUK,1988-10-26,20.70168876647949
+613945,DUK,1988-10-27,20.483774185180664
+613946,DUK,1988-10-28,20.429296493530277
+613947,DUK,1988-10-31,20.59273147583008
+613948,DUK,1988-11-01,20.59273147583008
+613949,DUK,1988-11-02,20.59273147583008
+613950,DUK,1988-11-03,20.538253784179688
+613951,DUK,1988-11-04,20.59273147583008
+613952,DUK,1988-11-07,20.429296493530277
+613953,DUK,1988-11-08,20.538253784179688
+613954,DUK,1988-11-09,20.429296493530277
+613955,DUK,1988-11-10,20.32034111022949
+613956,DUK,1988-11-11,20.21138381958008
+613957,DUK,1988-11-14,19.61212539672852
+613958,DUK,1988-11-15,19.721080780029297
+613959,DUK,1988-11-16,19.61212539672852
+613960,DUK,1988-11-17,19.666603088378903
+613961,DUK,1988-11-18,19.666603088378903
+613962,DUK,1988-11-21,19.61212539672852
+613963,DUK,1988-11-22,19.666603088378903
+613964,DUK,1988-11-23,19.721080780029297
+613965,DUK,1988-11-25,19.61212539672852
+613966,DUK,1988-11-28,19.721080780029297
+613967,DUK,1988-11-29,19.8845157623291
+613968,DUK,1988-11-30,19.8845157623291
+613969,DUK,1988-12-01,19.8845157623291
+613970,DUK,1988-12-02,19.8845157623291
+613971,DUK,1988-12-05,20.047950744628903
+613972,DUK,1988-12-06,20.21138381958008
+613973,DUK,1988-12-07,20.2658634185791
+613974,DUK,1988-12-08,20.156906127929688
+613975,DUK,1988-12-09,20.2658634185791
+613976,DUK,1988-12-12,20.156906127929688
+613977,DUK,1988-12-13,20.047950744628903
+613978,DUK,1988-12-14,20.102428436279297
+613979,DUK,1988-12-15,20.047950744628903
+613980,DUK,1988-12-16,20.156906127929688
+613981,DUK,1988-12-19,20.2658634185791
+613982,DUK,1988-12-20,20.21138381958008
+613983,DUK,1988-12-21,20.21138381958008
+613984,DUK,1988-12-22,20.156906127929688
+613985,DUK,1988-12-23,20.156906127929688
+613986,DUK,1988-12-27,19.8845157623291
+613987,DUK,1988-12-28,20.047950744628903
+613988,DUK,1988-12-29,19.93899345397949
+613989,DUK,1988-12-30,20.156906127929688
+613990,DUK,1989-01-03,19.993471145629883
+613991,DUK,1989-01-04,20.156906127929688
+613992,DUK,1989-01-05,20.102428436279297
+613993,DUK,1989-01-06,19.93899345397949
+613994,DUK,1989-01-09,20.047950744628903
+613995,DUK,1989-01-10,19.993471145629883
+613996,DUK,1989-01-11,20.047950744628903
+613997,DUK,1989-01-12,19.993471145629883
+613998,DUK,1989-01-13,19.993471145629883
+613999,DUK,1989-01-16,19.8845157623291
+614000,DUK,1989-01-17,19.8845157623291
+614001,DUK,1989-01-18,20.102428436279297
+614002,DUK,1989-01-19,20.047950744628903
+614003,DUK,1989-01-20,19.993471145629883
+614004,DUK,1989-01-23,19.993471145629883
+614005,DUK,1989-01-24,20.156906127929688
+614006,DUK,1989-01-25,20.21138381958008
+614007,DUK,1989-01-26,20.2658634185791
+614008,DUK,1989-01-27,20.156906127929688
+614009,DUK,1989-01-30,20.102428436279297
+614010,DUK,1989-01-31,20.102428436279297
+614011,DUK,1989-02-01,20.047950744628903
+614012,DUK,1989-02-02,20.102428436279297
+614013,DUK,1989-02-03,19.993471145629883
+614014,DUK,1989-02-06,20.047950744628903
+614015,DUK,1989-02-07,20.102428436279297
+614016,DUK,1989-02-08,20.047950744628903
+614017,DUK,1989-02-09,19.775558471679688
+614018,DUK,1989-02-10,19.666603088378903
+614019,DUK,1989-02-13,19.339733123779297
+614020,DUK,1989-02-14,19.339733123779297
+614021,DUK,1989-02-15,19.39421272277832
+614022,DUK,1989-02-16,19.339733123779297
+614023,DUK,1989-02-17,19.23077774047852
+614024,DUK,1989-02-21,19.176300048828125
+614025,DUK,1989-02-22,19.01286506652832
+614026,DUK,1989-02-23,19.01286506652832
+614027,DUK,1989-02-24,18.90390968322754
+614028,DUK,1989-02-27,18.84943008422852
+614029,DUK,1989-02-28,18.794952392578125
+614030,DUK,1989-03-01,18.631519317626957
+614031,DUK,1989-03-02,18.84943008422852
+614032,DUK,1989-03-03,18.794952392578125
+614033,DUK,1989-03-06,18.84943008422852
+614034,DUK,1989-03-07,18.84943008422852
+614035,DUK,1989-03-08,18.84943008422852
+614036,DUK,1989-03-09,18.90390968322754
+614037,DUK,1989-03-10,18.84943008422852
+614038,DUK,1989-03-13,19.01286506652832
+614039,DUK,1989-03-14,19.067344665527344
+614040,DUK,1989-03-15,19.176300048828125
+614041,DUK,1989-03-16,19.339733123779297
+614042,DUK,1989-03-17,19.176300048828125
+614043,DUK,1989-03-20,18.95838737487793
+614044,DUK,1989-03-21,18.74047470092773
+614045,DUK,1989-03-22,19.01286506652832
+614046,DUK,1989-03-23,19.067344665527344
+614047,DUK,1989-03-27,19.176300048828125
+614048,DUK,1989-03-28,19.067344665527344
+614049,DUK,1989-03-29,19.01286506652832
+614050,DUK,1989-03-30,18.95838737487793
+614051,DUK,1989-03-31,19.39421272277832
+614052,DUK,1989-04-03,19.44869041442871
+614053,DUK,1989-04-04,19.39421272277832
+614054,DUK,1989-04-05,19.61212539672852
+614055,DUK,1989-04-06,19.557647705078125
+614056,DUK,1989-04-07,19.5031681060791
+614057,DUK,1989-04-10,19.44869041442871
+614058,DUK,1989-04-11,19.557647705078125
+614059,DUK,1989-04-12,19.5031681060791
+614060,DUK,1989-04-13,19.339733123779297
+614061,DUK,1989-04-14,19.557647705078125
+614062,DUK,1989-04-17,19.61212539672852
+614063,DUK,1989-04-18,19.8845157623291
+614064,DUK,1989-04-19,19.8845157623291
+614065,DUK,1989-04-20,19.775558471679688
+614066,DUK,1989-04-21,19.83003807067871
+614067,DUK,1989-04-24,19.83003807067871
+614068,DUK,1989-04-25,19.775558471679688
+614069,DUK,1989-04-26,19.8845157623291
+614070,DUK,1989-04-27,19.8845157623291
+614071,DUK,1989-04-28,19.93899345397949
+614072,DUK,1989-05-01,19.8845157623291
+614073,DUK,1989-05-02,19.93899345397949
+614074,DUK,1989-05-03,20.047950744628903
+614075,DUK,1989-05-04,19.993471145629883
+614076,DUK,1989-05-05,20.102428436279297
+614077,DUK,1989-05-08,19.721080780029297
+614078,DUK,1989-05-09,19.666603088378903
+614079,DUK,1989-05-10,19.775558471679688
+614080,DUK,1989-05-11,19.775558471679688
+614081,DUK,1989-05-12,20.32034111022949
+614082,DUK,1989-05-15,20.483774185180664
+614083,DUK,1989-05-16,20.374818801879883
+614084,DUK,1989-05-17,20.538253784179688
+614085,DUK,1989-05-18,20.70168876647949
+614086,DUK,1989-05-19,21.02855682373047
+614087,DUK,1989-05-22,21.30094718933105
+614088,DUK,1989-05-23,21.30094718933105
+614089,DUK,1989-05-24,21.246469497680664
+614090,DUK,1989-05-25,21.02855682373047
+614091,DUK,1989-05-26,20.91959953308105
+614092,DUK,1989-05-30,20.70168876647949
+614093,DUK,1989-05-31,20.91959953308105
+614094,DUK,1989-06-01,20.865121841430664
+614095,DUK,1989-06-02,21.246469497680664
+614096,DUK,1989-06-05,21.191991806030277
+614097,DUK,1989-06-06,21.355424880981445
+614098,DUK,1989-06-07,21.355424880981445
+614099,DUK,1989-06-08,21.51885986328125
+614100,DUK,1989-06-09,21.57333755493164
+614101,DUK,1989-06-12,21.62781524658203
+614102,DUK,1989-06-13,21.62781524658203
+614103,DUK,1989-06-14,21.79125022888184
+614104,DUK,1989-06-15,21.736772537231445
+614105,DUK,1989-06-16,21.736772537231445
+614106,DUK,1989-06-19,21.68229484558105
+614107,DUK,1989-06-20,21.900205612182617
+614108,DUK,1989-06-21,21.68229484558105
+614109,DUK,1989-06-22,21.736772537231445
+614110,DUK,1989-06-23,21.954683303833008
+614111,DUK,1989-06-26,21.79125022888184
+614112,DUK,1989-06-27,21.900205612182617
+614113,DUK,1989-06-28,21.900205612182617
+614114,DUK,1989-06-29,21.68229484558105
+614115,DUK,1989-06-30,21.51885986328125
+614116,DUK,1989-07-03,21.68229484558105
+614117,DUK,1989-07-05,21.900205612182617
+614118,DUK,1989-07-06,21.900205612182617
+614119,DUK,1989-07-07,22.11811828613281
+614120,DUK,1989-07-10,22.063640594482425
+614121,DUK,1989-07-11,22.00916290283203
+614122,DUK,1989-07-12,22.227075576782227
+614123,DUK,1989-07-13,22.17259788513184
+614124,DUK,1989-07-14,22.227075576782227
+614125,DUK,1989-07-17,22.17259788513184
+614126,DUK,1989-07-18,22.063640594482425
+614127,DUK,1989-07-19,22.17259788513184
+614128,DUK,1989-07-20,22.063640594482425
+614129,DUK,1989-07-21,22.063640594482425
+614130,DUK,1989-07-24,22.00916290283203
+614131,DUK,1989-07-25,22.11811828613281
+614132,DUK,1989-07-26,22.227075576782227
+614133,DUK,1989-07-27,22.336030960083008
+614134,DUK,1989-07-28,22.553943634033203
+614135,DUK,1989-07-31,22.935291290283203
+614136,DUK,1989-08-01,22.935291290283203
+614137,DUK,1989-08-02,22.88081359863281
+614138,DUK,1989-08-03,22.88081359863281
+614139,DUK,1989-08-04,22.7718563079834
+614140,DUK,1989-08-07,23.044246673583984
+614141,DUK,1989-08-08,23.09872436523437
+614142,DUK,1989-08-09,22.88081359863281
+614143,DUK,1989-08-10,22.935291290283203
+614144,DUK,1989-08-11,22.662900924682617
+614145,DUK,1989-08-14,22.11811828613281
+614146,DUK,1989-08-15,22.227075576782227
+614147,DUK,1989-08-16,22.336030960083008
+614148,DUK,1989-08-17,22.00916290283203
+614149,DUK,1989-08-18,22.11811828613281
+614150,DUK,1989-08-21,21.900205612182617
+614151,DUK,1989-08-22,21.845727920532227
+614152,DUK,1989-08-23,22.00916290283203
+614153,DUK,1989-08-24,22.063640594482425
+614154,DUK,1989-08-25,22.063640594482425
+614155,DUK,1989-08-28,22.17259788513184
+614156,DUK,1989-08-29,21.900205612182617
+614157,DUK,1989-08-30,21.954683303833008
+614158,DUK,1989-08-31,22.17259788513184
+614159,DUK,1989-09-01,22.336030960083008
+614160,DUK,1989-09-05,22.17259788513184
+614161,DUK,1989-09-06,22.00916290283203
+614162,DUK,1989-09-07,21.954683303833008
+614163,DUK,1989-09-08,22.00916290283203
+614164,DUK,1989-09-11,22.063640594482425
+614165,DUK,1989-09-12,22.063640594482425
+614166,DUK,1989-09-13,22.063640594482425
+614167,DUK,1989-09-14,22.00916290283203
+614168,DUK,1989-09-15,22.11811828613281
+614169,DUK,1989-09-18,22.17259788513184
+614170,DUK,1989-09-19,22.3905086517334
+614171,DUK,1989-09-20,22.49946594238281
+614172,DUK,1989-09-21,22.444988250732425
+614173,DUK,1989-09-22,22.444988250732425
+614174,DUK,1989-09-25,22.227075576782227
+614175,DUK,1989-09-26,22.281553268432617
+614176,DUK,1989-09-27,22.17259788513184
+614177,DUK,1989-09-28,22.227075576782227
+614178,DUK,1989-09-29,22.3905086517334
+614179,DUK,1989-10-02,22.444988250732425
+614180,DUK,1989-10-03,22.3905086517334
+614181,DUK,1989-10-04,22.49946594238281
+614182,DUK,1989-10-05,22.49946594238281
+614183,DUK,1989-10-06,22.444988250732425
+614184,DUK,1989-10-09,22.336030960083008
+614185,DUK,1989-10-10,22.281553268432617
+614186,DUK,1989-10-11,22.444988250732425
+614187,DUK,1989-10-12,22.49946594238281
+614188,DUK,1989-10-13,22.281553268432617
+614189,DUK,1989-10-16,22.444988250732425
+614190,DUK,1989-10-17,22.444988250732425
+614191,DUK,1989-10-18,22.49946594238281
+614192,DUK,1989-10-19,22.608421325683597
+614193,DUK,1989-10-20,22.553943634033203
+614194,DUK,1989-10-23,22.7718563079834
+614195,DUK,1989-10-24,22.7718563079834
+614196,DUK,1989-10-25,22.7718563079834
+614197,DUK,1989-10-26,22.7718563079834
+614198,DUK,1989-10-27,22.7718563079834
+614199,DUK,1989-10-30,22.662900924682617
+614200,DUK,1989-10-31,22.989768981933597
+614201,DUK,1989-11-01,23.09872436523437
+614202,DUK,1989-11-02,23.044246673583984
+614203,DUK,1989-11-03,23.09872436523437
+614204,DUK,1989-11-06,23.09872436523437
+614205,DUK,1989-11-07,22.989768981933597
+614206,DUK,1989-11-08,22.88081359863281
+614207,DUK,1989-11-09,22.88081359863281
+614208,DUK,1989-11-10,22.88081359863281
+614209,DUK,1989-11-13,22.662900924682617
+614210,DUK,1989-11-14,22.717378616333008
+614211,DUK,1989-11-15,22.82633399963379
+614212,DUK,1989-11-16,22.935291290283203
+614213,DUK,1989-11-17,22.82633399963379
+614214,DUK,1989-11-20,22.662900924682617
+614215,DUK,1989-11-21,22.662900924682617
+614216,DUK,1989-11-22,22.717378616333008
+614217,DUK,1989-11-24,22.82633399963379
+614218,DUK,1989-11-27,22.88081359863281
+614219,DUK,1989-11-28,22.88081359863281
+614220,DUK,1989-11-29,22.989768981933597
+614221,DUK,1989-11-30,23.20768165588379
+614222,DUK,1989-12-01,23.425594329833984
+614223,DUK,1989-12-04,23.371116638183597
+614224,DUK,1989-12-05,23.371116638183597
+614225,DUK,1989-12-06,23.425594329833984
+614226,DUK,1989-12-07,23.48007202148437
+614227,DUK,1989-12-08,23.69798469543457
+614228,DUK,1989-12-11,23.75246238708496
+614229,DUK,1989-12-12,23.97037506103516
+614230,DUK,1989-12-13,23.86141967773437
+614231,DUK,1989-12-14,23.80694007873535
+614232,DUK,1989-12-15,23.97037506103516
+614233,DUK,1989-12-18,23.80694007873535
+614234,DUK,1989-12-19,23.97037506103516
+614235,DUK,1989-12-20,24.297243118286133
+614236,DUK,1989-12-21,24.297243118286133
+614237,DUK,1989-12-22,24.35172271728516
+614238,DUK,1989-12-26,24.406200408935547
+614239,DUK,1989-12-27,24.515155792236328
+614240,DUK,1989-12-28,24.460678100585938
+614241,DUK,1989-12-29,24.460678100585938
+614242,DUK,1990-01-02,24.406200408935547
+614243,DUK,1990-01-03,24.460678100585938
+614244,DUK,1990-01-04,24.297243118286133
+614245,DUK,1990-01-05,24.024852752685547
+614246,DUK,1990-01-08,23.86141967773437
+614247,DUK,1990-01-09,23.425594329833984
+614248,DUK,1990-01-10,23.53454971313477
+614249,DUK,1990-01-11,23.643505096435547
+614250,DUK,1990-01-12,22.7718563079834
+614251,DUK,1990-01-15,22.553943634033203
+614252,DUK,1990-01-16,22.7718563079834
+614253,DUK,1990-01-17,22.553943634033203
+614254,DUK,1990-01-18,22.553943634033203
+614255,DUK,1990-01-19,22.88081359863281
+614256,DUK,1990-01-22,22.88081359863281
+614257,DUK,1990-01-23,22.989768981933597
+614258,DUK,1990-01-24,23.044246673583984
+614259,DUK,1990-01-25,22.989768981933597
+614260,DUK,1990-01-26,22.88081359863281
+614261,DUK,1990-01-29,22.935291290283203
+614262,DUK,1990-01-30,22.989768981933597
+614263,DUK,1990-01-31,23.425594329833984
+614264,DUK,1990-02-01,23.425594329833984
+614265,DUK,1990-02-02,23.53454971313477
+614266,DUK,1990-02-05,23.48007202148437
+614267,DUK,1990-02-06,23.53454971313477
+614268,DUK,1990-02-07,23.48007202148437
+614269,DUK,1990-02-08,23.69798469543457
+614270,DUK,1990-02-09,23.643505096435547
+614271,DUK,1990-02-12,23.316638946533203
+614272,DUK,1990-02-13,23.425594329833984
+614273,DUK,1990-02-14,23.53454971313477
+614274,DUK,1990-02-15,23.53454971313477
+614275,DUK,1990-02-16,23.371116638183597
+614276,DUK,1990-02-20,23.15320205688477
+614277,DUK,1990-02-21,23.09872436523437
+614278,DUK,1990-02-22,23.044246673583984
+614279,DUK,1990-02-23,23.044246673583984
+614280,DUK,1990-02-26,23.26215934753418
+614281,DUK,1990-02-27,23.80694007873535
+614282,DUK,1990-02-28,23.86141967773437
+614283,DUK,1990-03-01,23.97037506103516
+614284,DUK,1990-03-02,24.024852752685547
+614285,DUK,1990-03-05,23.97037506103516
+614286,DUK,1990-03-06,24.079330444335938
+614287,DUK,1990-03-07,23.91589736938477
+614288,DUK,1990-03-08,24.406200408935547
+614289,DUK,1990-03-09,23.86141967773437
+614290,DUK,1990-03-12,23.75246238708496
+614291,DUK,1990-03-13,23.75246238708496
+614292,DUK,1990-03-14,23.91589736938477
+614293,DUK,1990-03-15,24.297243118286133
+614294,DUK,1990-03-16,24.460678100585938
+614295,DUK,1990-03-19,24.460678100585938
+614296,DUK,1990-03-20,24.406200408935547
+614297,DUK,1990-03-21,24.18828773498535
+614298,DUK,1990-03-22,23.91589736938477
+614299,DUK,1990-03-23,23.86141967773437
+614300,DUK,1990-03-26,23.80694007873535
+614301,DUK,1990-03-27,24.079330444335938
+614302,DUK,1990-03-28,24.079330444335938
+614303,DUK,1990-03-29,23.97037506103516
+614304,DUK,1990-03-30,23.97037506103516
+614305,DUK,1990-04-02,23.91589736938477
+614306,DUK,1990-04-03,24.024852752685547
+614307,DUK,1990-04-04,23.86141967773437
+614308,DUK,1990-04-05,23.86141967773437
+614309,DUK,1990-04-06,23.91589736938477
+614310,DUK,1990-04-09,23.97037506103516
+614311,DUK,1990-04-10,23.86141967773437
+614312,DUK,1990-04-11,23.75246238708496
+614313,DUK,1990-04-12,23.86141967773437
+614314,DUK,1990-04-16,23.97037506103516
+614315,DUK,1990-04-17,24.079330444335938
+614316,DUK,1990-04-18,24.079330444335938
+614317,DUK,1990-04-19,23.97037506103516
+614318,DUK,1990-04-20,23.53454971313477
+614319,DUK,1990-04-23,23.20768165588379
+614320,DUK,1990-04-24,23.316638946533203
+614321,DUK,1990-04-25,23.48007202148437
+614322,DUK,1990-04-26,23.48007202148437
+614323,DUK,1990-04-27,23.09872436523437
+614324,DUK,1990-04-30,23.044246673583984
+614325,DUK,1990-05-01,22.935291290283203
+614326,DUK,1990-05-02,23.09872436523437
+614327,DUK,1990-05-03,23.26215934753418
+614328,DUK,1990-05-04,23.425594329833984
+614329,DUK,1990-05-07,23.69798469543457
+614330,DUK,1990-05-08,23.80694007873535
+614331,DUK,1990-05-09,23.91589736938477
+614332,DUK,1990-05-10,23.91589736938477
+614333,DUK,1990-05-11,24.460678100585938
+614334,DUK,1990-05-14,24.18828773498535
+614335,DUK,1990-05-15,24.242765426635746
+614336,DUK,1990-05-16,24.297243118286133
+614337,DUK,1990-05-17,24.515155792236328
+614338,DUK,1990-05-18,24.515155792236328
+614339,DUK,1990-05-21,24.515155792236328
+614340,DUK,1990-05-22,24.35172271728516
+614341,DUK,1990-05-23,24.35172271728516
+614342,DUK,1990-05-24,24.297243118286133
+614343,DUK,1990-05-25,24.079330444335938
+614344,DUK,1990-05-29,24.133808135986328
+614345,DUK,1990-05-30,24.133808135986328
+614346,DUK,1990-05-31,24.024852752685547
+614347,DUK,1990-06-01,24.079330444335938
+614348,DUK,1990-06-04,24.406200408935547
+614349,DUK,1990-06-05,24.515155792236328
+614350,DUK,1990-06-06,24.460678100585938
+614351,DUK,1990-06-07,24.406200408935547
+614352,DUK,1990-06-08,24.133808135986328
+614353,DUK,1990-06-11,24.242765426635746
+614354,DUK,1990-06-12,24.297243118286133
+614355,DUK,1990-06-13,24.406200408935547
+614356,DUK,1990-06-14,24.35172271728516
+614357,DUK,1990-06-15,24.406200408935547
+614358,DUK,1990-06-18,24.18828773498535
+614359,DUK,1990-06-19,24.133808135986328
+614360,DUK,1990-06-20,24.079330444335938
+614361,DUK,1990-06-21,24.18828773498535
+614362,DUK,1990-06-22,24.18828773498535
+614363,DUK,1990-06-25,24.024852752685547
+614364,DUK,1990-06-26,24.079330444335938
+614365,DUK,1990-06-27,24.242765426635746
+614366,DUK,1990-06-28,24.35172271728516
+614367,DUK,1990-06-29,24.35172271728516
+614368,DUK,1990-07-02,24.406200408935547
+614369,DUK,1990-07-03,24.56963348388672
+614370,DUK,1990-07-05,24.406200408935547
+614371,DUK,1990-07-06,24.515155792236328
+614372,DUK,1990-07-09,24.460678100585938
+614373,DUK,1990-07-10,24.242765426635746
+614374,DUK,1990-07-11,24.35172271728516
+614375,DUK,1990-07-12,24.515155792236328
+614376,DUK,1990-07-13,24.406200408935547
+614377,DUK,1990-07-16,24.460678100585938
+614378,DUK,1990-07-17,24.56963348388672
+614379,DUK,1990-07-18,24.406200408935547
+614380,DUK,1990-07-19,24.35172271728516
+614381,DUK,1990-07-20,24.18828773498535
+614382,DUK,1990-07-23,23.91589736938477
+614383,DUK,1990-07-24,23.86141967773437
+614384,DUK,1990-07-25,24.079330444335938
+614385,DUK,1990-07-26,24.18828773498535
+614386,DUK,1990-07-27,24.18828773498535
+614387,DUK,1990-07-30,24.842025756835938
+614388,DUK,1990-07-31,25.27784919738769
+614389,DUK,1990-08-01,25.71367454528809
+614390,DUK,1990-08-02,25.71367454528809
+614391,DUK,1990-08-03,25.550241470336918
+614392,DUK,1990-08-06,25.114416122436523
+614393,DUK,1990-08-07,25.114416122436523
+614394,DUK,1990-08-08,25.4412841796875
+614395,DUK,1990-08-09,25.604719161987305
+614396,DUK,1990-08-10,25.550241470336918
+614397,DUK,1990-08-13,25.059938430786133
+614398,DUK,1990-08-14,25.495763778686523
+614399,DUK,1990-08-15,25.604719161987305
+614400,DUK,1990-08-16,25.550241470336918
+614401,DUK,1990-08-17,25.33232879638672
+614402,DUK,1990-08-20,25.168893814086918
+614403,DUK,1990-08-21,24.95098114013672
+614404,DUK,1990-08-22,24.678590774536133
+614405,DUK,1990-08-23,24.079330444335938
+614406,DUK,1990-08-24,23.80694007873535
+614407,DUK,1990-08-27,24.242765426635746
+614408,DUK,1990-08-28,24.18828773498535
+614409,DUK,1990-08-29,24.18828773498535
+614410,DUK,1990-08-30,23.91589736938477
+614411,DUK,1990-08-31,24.18828773498535
+614412,DUK,1990-09-04,24.18828773498535
+614413,DUK,1990-09-05,24.133808135986328
+614414,DUK,1990-09-06,23.80694007873535
+614415,DUK,1990-09-07,23.86141967773437
+614416,DUK,1990-09-10,24.079330444335938
+614417,DUK,1990-09-11,24.133808135986328
+614418,DUK,1990-09-12,24.133808135986328
+614419,DUK,1990-09-13,24.079330444335938
+614420,DUK,1990-09-14,24.024852752685547
+614421,DUK,1990-09-17,24.024852752685547
+614422,DUK,1990-09-18,23.97037506103516
+614423,DUK,1990-09-19,24.024852752685547
+614424,DUK,1990-09-20,23.75246238708496
+614425,DUK,1990-09-21,23.80694007873535
+614426,DUK,1990-09-24,23.69798469543457
+614427,DUK,1990-09-25,23.69798469543457
+614428,DUK,1990-09-26,23.75246238708496
+614429,DUK,1990-09-27,24.024852752685547
+614430,DUK,1990-09-28,24.242765426635746
+614431,DUK,1990-10-01,24.842025756835938
+614432,DUK,1990-10-02,24.95098114013672
+614433,DUK,1990-10-03,24.842025756835938
+614434,DUK,1990-10-04,25.168893814086918
+614435,DUK,1990-10-05,25.168893814086918
+614436,DUK,1990-10-08,25.495763778686523
+614437,DUK,1990-10-09,25.495763778686523
+614438,DUK,1990-10-10,24.624113082885746
+614439,DUK,1990-10-11,24.733068466186523
+614440,DUK,1990-10-12,25.604719161987305
+614441,DUK,1990-10-15,25.71367454528809
+614442,DUK,1990-10-16,25.71367454528809
+614443,DUK,1990-10-17,26.258455276489254
+614444,DUK,1990-10-18,26.912193298339844
+614445,DUK,1990-10-19,27.45697593688965
+614446,DUK,1990-10-22,28.219669342041016
+614447,DUK,1990-10-23,27.56593132019043
+614448,DUK,1990-10-24,26.912193298339844
+614449,DUK,1990-10-25,26.912193298339844
+614450,DUK,1990-10-26,26.367412567138672
+614451,DUK,1990-10-29,26.47636985778809
+614452,DUK,1990-10-30,27.348018646240234
+614453,DUK,1990-10-31,27.783843994140625
+614454,DUK,1990-11-01,28.1107120513916
+614455,DUK,1990-11-02,27.892799377441406
+614456,DUK,1990-11-05,27.45697593688965
+614457,DUK,1990-11-06,27.13010597229004
+614458,DUK,1990-11-07,26.367412567138672
+614459,DUK,1990-11-08,26.69428062438965
+614460,DUK,1990-11-09,26.47636985778809
+614461,DUK,1990-11-12,26.69428062438965
+614462,DUK,1990-11-13,26.47636985778809
+614463,DUK,1990-11-14,26.258455276489254
+614464,DUK,1990-11-15,25.8226318359375
+614465,DUK,1990-11-16,25.8226318359375
+614466,DUK,1990-11-19,25.71367454528809
+614467,DUK,1990-11-20,25.604719161987305
+614468,DUK,1990-11-21,26.04054450988769
+614469,DUK,1990-11-23,25.71367454528809
+614470,DUK,1990-11-26,25.93158721923828
+614471,DUK,1990-11-27,25.93158721923828
+614472,DUK,1990-11-28,26.258455276489254
+614473,DUK,1990-11-29,26.258455276489254
+614474,DUK,1990-11-30,26.912193298339844
+614475,DUK,1990-12-03,27.348018646240234
+614476,DUK,1990-12-04,27.892799377441406
+614477,DUK,1990-12-05,27.45697593688965
+614478,DUK,1990-12-06,27.021150588989254
+614479,DUK,1990-12-07,26.69428062438965
+614480,DUK,1990-12-10,26.258455276489254
+614481,DUK,1990-12-11,26.258455276489254
+614482,DUK,1990-12-12,26.585325241088867
+614483,DUK,1990-12-13,26.69428062438965
+614484,DUK,1990-12-14,26.912193298339844
+614485,DUK,1990-12-17,26.912193298339844
+614486,DUK,1990-12-18,27.674888610839844
+614487,DUK,1990-12-19,27.45697593688965
+614488,DUK,1990-12-20,27.021150588989254
+614489,DUK,1990-12-21,27.56593132019043
+614490,DUK,1990-12-24,27.45697593688965
+614491,DUK,1990-12-26,27.45697593688965
+614492,DUK,1990-12-27,27.45697593688965
+614493,DUK,1990-12-28,26.803237915039062
+614494,DUK,1990-12-31,26.69428062438965
+614495,DUK,1991-01-02,26.47636985778809
+614496,DUK,1991-01-03,26.367412567138672
+614497,DUK,1991-01-04,26.367412567138672
+614498,DUK,1991-01-07,26.258455276489254
+614499,DUK,1991-01-08,26.367412567138672
+614500,DUK,1991-01-09,26.258455276489254
+614501,DUK,1991-01-10,26.47636985778809
+614502,DUK,1991-01-11,26.04054450988769
+614503,DUK,1991-01-14,24.95098114013672
+614504,DUK,1991-01-15,25.495763778686523
+614505,DUK,1991-01-16,25.38680648803711
+614506,DUK,1991-01-17,26.14949989318848
+614507,DUK,1991-01-18,25.27784919738769
+614508,DUK,1991-01-21,25.495763778686523
+614509,DUK,1991-01-22,24.297243118286133
+614510,DUK,1991-01-23,24.406200408935547
+614511,DUK,1991-01-24,24.624113082885746
+614512,DUK,1991-01-25,24.624113082885746
+614513,DUK,1991-01-28,24.297243118286133
+614514,DUK,1991-01-29,24.297243118286133
+614515,DUK,1991-01-30,24.079330444335938
+614516,DUK,1991-01-31,24.079330444335938
+614517,DUK,1991-02-01,23.75246238708496
+614518,DUK,1991-02-04,23.86141967773437
+614519,DUK,1991-02-05,23.86141967773437
+614520,DUK,1991-02-06,24.18828773498535
+614521,DUK,1991-02-07,24.733068466186523
+614522,DUK,1991-02-08,25.168893814086918
+614523,DUK,1991-02-11,25.38680648803711
+614524,DUK,1991-02-12,24.95098114013672
+614525,DUK,1991-02-13,25.059938430786133
+614526,DUK,1991-02-14,24.406200408935547
+614527,DUK,1991-02-15,24.406200408935547
+614528,DUK,1991-02-19,24.624113082885746
+614529,DUK,1991-02-20,24.515155792236328
+614530,DUK,1991-02-21,24.733068466186523
+614531,DUK,1991-02-22,24.842025756835938
+614532,DUK,1991-02-25,24.95098114013672
+614533,DUK,1991-02-26,24.515155792236328
+614534,DUK,1991-02-27,24.406200408935547
+614535,DUK,1991-02-28,24.733068466186523
+614536,DUK,1991-03-01,24.406200408935547
+614537,DUK,1991-03-04,23.97037506103516
+614538,DUK,1991-03-05,23.86141967773437
+614539,DUK,1991-03-06,23.425594329833984
+614540,DUK,1991-03-07,23.643505096435547
+614541,DUK,1991-03-08,23.425594329833984
+614542,DUK,1991-03-11,23.643505096435547
+614543,DUK,1991-03-12,23.86141967773437
+614544,DUK,1991-03-13,24.297243118286133
+614545,DUK,1991-03-14,24.733068466186523
+614546,DUK,1991-03-15,24.733068466186523
+614547,DUK,1991-03-18,24.624113082885746
+614548,DUK,1991-03-19,24.515155792236328
+614549,DUK,1991-03-20,24.624113082885746
+614550,DUK,1991-03-21,24.733068466186523
+614551,DUK,1991-03-22,25.059938430786133
+614552,DUK,1991-03-25,25.495763778686523
+614553,DUK,1991-03-26,25.38680648803711
+614554,DUK,1991-03-27,24.95098114013672
+614555,DUK,1991-03-28,25.059938430786133
+614556,DUK,1991-04-01,24.733068466186523
+614557,DUK,1991-04-02,25.38680648803711
+614558,DUK,1991-04-03,25.27784919738769
+614559,DUK,1991-04-04,25.38680648803711
+614560,DUK,1991-04-05,24.95098114013672
+614561,DUK,1991-04-08,25.38680648803711
+614562,DUK,1991-04-09,24.95098114013672
+614563,DUK,1991-04-10,24.95098114013672
+614564,DUK,1991-04-11,25.059938430786133
+614565,DUK,1991-04-12,25.168893814086918
+614566,DUK,1991-04-15,25.059938430786133
+614567,DUK,1991-04-16,24.842025756835938
+614568,DUK,1991-04-17,25.059938430786133
+614569,DUK,1991-04-18,24.733068466186523
+614570,DUK,1991-04-19,24.624113082885746
+614571,DUK,1991-04-22,24.842025756835938
+614572,DUK,1991-04-23,24.95098114013672
+614573,DUK,1991-04-24,24.733068466186523
+614574,DUK,1991-04-25,24.515155792236328
+614575,DUK,1991-04-26,24.406200408935547
+614576,DUK,1991-04-29,24.079330444335938
+614577,DUK,1991-04-30,24.18828773498535
+614578,DUK,1991-05-01,24.624113082885746
+614579,DUK,1991-05-02,24.624113082885746
+614580,DUK,1991-05-03,24.624113082885746
+614581,DUK,1991-05-06,24.515155792236328
+614582,DUK,1991-05-07,24.842025756835938
+614583,DUK,1991-05-08,24.842025756835938
+614584,DUK,1991-05-09,24.842025756835938
+614585,DUK,1991-05-10,24.624113082885746
+614586,DUK,1991-05-13,24.079330444335938
+614587,DUK,1991-05-14,23.75246238708496
+614588,DUK,1991-05-15,23.97037506103516
+614589,DUK,1991-05-16,24.18828773498535
+614590,DUK,1991-05-17,24.406200408935547
+614591,DUK,1991-05-20,24.406200408935547
+614592,DUK,1991-05-21,24.297243118286133
+614593,DUK,1991-05-22,23.97037506103516
+614594,DUK,1991-05-23,24.18828773498535
+614595,DUK,1991-05-24,23.75246238708496
+614596,DUK,1991-05-28,23.75246238708496
+614597,DUK,1991-05-29,24.079330444335938
+614598,DUK,1991-05-30,24.406200408935547
+614599,DUK,1991-05-31,24.18828773498535
+614600,DUK,1991-06-03,24.079330444335938
+614601,DUK,1991-06-04,23.97037506103516
+614602,DUK,1991-06-05,23.97037506103516
+614603,DUK,1991-06-06,24.18828773498535
+614604,DUK,1991-06-07,23.86141967773437
+614605,DUK,1991-06-10,23.97037506103516
+614606,DUK,1991-06-11,24.18828773498535
+614607,DUK,1991-06-12,24.18828773498535
+614608,DUK,1991-06-13,24.624113082885746
+614609,DUK,1991-06-14,24.842025756835938
+614610,DUK,1991-06-17,24.406200408935547
+614611,DUK,1991-06-18,23.97037506103516
+614612,DUK,1991-06-19,24.079330444335938
+614613,DUK,1991-06-20,24.406200408935547
+614614,DUK,1991-06-21,24.406200408935547
+614615,DUK,1991-06-24,24.18828773498535
+614616,DUK,1991-06-25,24.406200408935547
+614617,DUK,1991-06-26,24.18828773498535
+614618,DUK,1991-06-27,24.18828773498535
+614619,DUK,1991-06-28,24.079330444335938
+614620,DUK,1991-07-01,24.297243118286133
+614621,DUK,1991-07-02,24.515155792236328
+614622,DUK,1991-07-03,24.297243118286133
+614623,DUK,1991-07-05,24.297243118286133
+614624,DUK,1991-07-08,24.406200408935547
+614625,DUK,1991-07-09,24.297243118286133
+614626,DUK,1991-07-10,24.297243118286133
+614627,DUK,1991-07-11,24.406200408935547
+614628,DUK,1991-07-12,24.95098114013672
+614629,DUK,1991-07-15,24.842025756835938
+614630,DUK,1991-07-16,24.515155792236328
+614631,DUK,1991-07-17,24.733068466186523
+614632,DUK,1991-07-18,24.95098114013672
+614633,DUK,1991-07-19,24.624113082885746
+614634,DUK,1991-07-22,24.95098114013672
+614635,DUK,1991-07-23,24.624113082885746
+614636,DUK,1991-07-24,24.624113082885746
+614637,DUK,1991-07-25,25.168893814086918
+614638,DUK,1991-07-26,25.27784919738769
+614639,DUK,1991-07-29,25.8226318359375
+614640,DUK,1991-07-30,26.04054450988769
+614641,DUK,1991-07-31,25.495763778686523
+614642,DUK,1991-08-01,25.38680648803711
+614643,DUK,1991-08-02,25.8226318359375
+614644,DUK,1991-08-05,25.71367454528809
+614645,DUK,1991-08-06,26.14949989318848
+614646,DUK,1991-08-07,26.04054450988769
+614647,DUK,1991-08-08,26.04054450988769
+614648,DUK,1991-08-09,25.93158721923828
+614649,DUK,1991-08-12,25.604719161987305
+614650,DUK,1991-08-13,25.8226318359375
+614651,DUK,1991-08-14,26.04054450988769
+614652,DUK,1991-08-15,26.47636985778809
+614653,DUK,1991-08-16,26.47636985778809
+614654,DUK,1991-08-19,25.71367454528809
+614655,DUK,1991-08-20,26.04054450988769
+614656,DUK,1991-08-21,26.367412567138672
+614657,DUK,1991-08-22,26.585325241088867
+614658,DUK,1991-08-23,26.47636985778809
+614659,DUK,1991-08-26,26.47636985778809
+614660,DUK,1991-08-27,26.69428062438965
+614661,DUK,1991-08-28,26.803237915039062
+614662,DUK,1991-08-29,26.14949989318848
+614663,DUK,1991-08-30,26.14949989318848
+614664,DUK,1991-09-03,26.258455276489254
+614665,DUK,1991-09-04,26.14949989318848
+614666,DUK,1991-09-05,25.93158721923828
+614667,DUK,1991-09-06,25.93158721923828
+614668,DUK,1991-09-09,26.04054450988769
+614669,DUK,1991-09-10,26.04054450988769
+614670,DUK,1991-09-11,26.258455276489254
+614671,DUK,1991-09-12,26.367412567138672
+614672,DUK,1991-09-13,26.367412567138672
+614673,DUK,1991-09-16,26.69428062438965
+614674,DUK,1991-09-17,26.47636985778809
+614675,DUK,1991-09-18,26.585325241088867
+614676,DUK,1991-09-19,26.585325241088867
+614677,DUK,1991-09-20,26.912193298339844
+614678,DUK,1991-09-23,26.585325241088867
+614679,DUK,1991-09-24,26.69428062438965
+614680,DUK,1991-09-25,27.13010597229004
+614681,DUK,1991-09-26,27.348018646240234
+614682,DUK,1991-09-27,27.892799377441406
+614683,DUK,1991-09-30,28.219669342041016
+614684,DUK,1991-10-01,28.764450073242188
+614685,DUK,1991-10-02,28.437580108642575
+614686,DUK,1991-10-03,28.3286247253418
+614687,DUK,1991-10-04,28.1107120513916
+614688,DUK,1991-10-07,27.892799377441406
+614689,DUK,1991-10-08,27.892799377441406
+614690,DUK,1991-10-09,27.348018646240234
+614691,DUK,1991-10-10,27.45697593688965
+614692,DUK,1991-10-11,27.239063262939453
+614693,DUK,1991-10-14,27.45697593688965
+614694,DUK,1991-10-15,27.45697593688965
+614695,DUK,1991-10-16,27.45697593688965
+614696,DUK,1991-10-17,27.45697593688965
+614697,DUK,1991-10-18,27.021150588989254
+614698,DUK,1991-10-21,26.803237915039062
+614699,DUK,1991-10-22,26.803237915039062
+614700,DUK,1991-10-23,26.912193298339844
+614701,DUK,1991-10-24,26.912193298339844
+614702,DUK,1991-10-25,26.912193298339844
+614703,DUK,1991-10-28,27.13010597229004
+614704,DUK,1991-10-29,27.45697593688965
+614705,DUK,1991-10-30,27.56593132019043
+614706,DUK,1991-10-31,27.348018646240234
+614707,DUK,1991-11-01,27.239063262939453
+614708,DUK,1991-11-04,27.13010597229004
+614709,DUK,1991-11-05,27.021150588989254
+614710,DUK,1991-11-06,27.348018646240234
+614711,DUK,1991-11-07,27.674888610839844
+614712,DUK,1991-11-08,26.912193298339844
+614713,DUK,1991-11-11,26.69428062438965
+614714,DUK,1991-11-12,27.239063262939453
+614715,DUK,1991-11-13,27.348018646240234
+614716,DUK,1991-11-14,27.45697593688965
+614717,DUK,1991-11-15,27.021150588989254
+614718,DUK,1991-11-18,26.912193298339844
+614719,DUK,1991-11-19,26.47636985778809
+614720,DUK,1991-11-20,26.803237915039062
+614721,DUK,1991-11-21,27.239063262939453
+614722,DUK,1991-11-22,27.13010597229004
+614723,DUK,1991-11-25,27.239063262939453
+614724,DUK,1991-11-26,27.021150588989254
+614725,DUK,1991-11-27,27.348018646240234
+614726,DUK,1991-11-29,27.13010597229004
+614727,DUK,1991-12-02,28.00175666809082
+614728,DUK,1991-12-03,28.219669342041016
+614729,DUK,1991-12-04,28.00175666809082
+614730,DUK,1991-12-05,28.1107120513916
+614731,DUK,1991-12-06,28.546537399291992
+614732,DUK,1991-12-09,28.219669342041016
+614733,DUK,1991-12-10,28.3286247253418
+614734,DUK,1991-12-11,28.655494689941406
+614735,DUK,1991-12-12,28.982362747192383
+614736,DUK,1991-12-13,28.437580108642575
+614737,DUK,1991-12-16,28.1107120513916
+614738,DUK,1991-12-17,27.674888610839844
+614739,DUK,1991-12-18,27.892799377441406
+614740,DUK,1991-12-19,28.00175666809082
+614741,DUK,1991-12-20,28.546537399291992
+614742,DUK,1991-12-23,28.87340545654297
+614743,DUK,1991-12-24,28.87340545654297
+614744,DUK,1991-12-26,29.091318130493164
+614745,DUK,1991-12-27,29.200275421142575
+614746,DUK,1991-12-30,30.071924209594727
+614747,DUK,1991-12-31,30.50774955749512
+614748,DUK,1992-01-02,30.18088150024414
+614749,DUK,1992-01-03,30.18088150024414
+614750,DUK,1992-01-06,29.74505615234375
+614751,DUK,1992-01-07,29.527143478393555
+614752,DUK,1992-01-08,29.63610076904297
+614753,DUK,1992-01-09,29.418188095092773
+614754,DUK,1992-01-10,29.091318130493164
+614755,DUK,1992-01-13,28.3286247253418
+614756,DUK,1992-01-14,28.764450073242188
+614757,DUK,1992-01-15,28.437580108642575
+614758,DUK,1992-01-16,27.56593132019043
+614759,DUK,1992-01-17,27.783843994140625
+614760,DUK,1992-01-20,27.45697593688965
+614761,DUK,1992-01-21,28.00175666809082
+614762,DUK,1992-01-22,28.87340545654297
+614763,DUK,1992-01-23,28.437580108642575
+614764,DUK,1992-01-24,29.30923080444336
+614765,DUK,1992-01-27,28.982362747192383
+614766,DUK,1992-01-28,28.764450073242188
+614767,DUK,1992-01-29,28.764450073242188
+614768,DUK,1992-01-30,28.546537399291992
+614769,DUK,1992-01-31,28.546537399291992
+614770,DUK,1992-02-03,28.437580108642575
+614771,DUK,1992-02-04,28.3286247253418
+614772,DUK,1992-02-05,27.892799377441406
+614773,DUK,1992-02-06,28.219669342041016
+614774,DUK,1992-02-07,28.00175666809082
+614775,DUK,1992-02-10,27.56593132019043
+614776,DUK,1992-02-11,28.00175666809082
+614777,DUK,1992-02-12,28.1107120513916
+614778,DUK,1992-02-13,27.783843994140625
+614779,DUK,1992-02-14,27.674888610839844
+614780,DUK,1992-02-18,27.892799377441406
+614781,DUK,1992-02-19,27.892799377441406
+614782,DUK,1992-02-20,28.219669342041016
+614783,DUK,1992-02-21,27.45697593688965
+614784,DUK,1992-02-24,27.783843994140625
+614785,DUK,1992-02-25,28.00175666809082
+614786,DUK,1992-02-26,28.00175666809082
+614787,DUK,1992-02-27,27.674888610839844
+614788,DUK,1992-02-28,27.783843994140625
+614789,DUK,1992-03-02,27.783843994140625
+614790,DUK,1992-03-03,28.1107120513916
+614791,DUK,1992-03-04,28.00175666809082
+614792,DUK,1992-03-05,27.783843994140625
+614793,DUK,1992-03-06,27.56593132019043
+614794,DUK,1992-03-09,28.00175666809082
+614795,DUK,1992-03-10,28.00175666809082
+614796,DUK,1992-03-11,27.674888610839844
+614797,DUK,1992-03-12,27.674888610839844
+614798,DUK,1992-03-13,27.783843994140625
+614799,DUK,1992-03-16,27.892799377441406
+614800,DUK,1992-03-17,27.892799377441406
+614801,DUK,1992-03-18,28.219669342041016
+614802,DUK,1992-03-19,28.1107120513916
+614803,DUK,1992-03-20,28.219669342041016
+614804,DUK,1992-03-23,28.1107120513916
+614805,DUK,1992-03-24,28.1107120513916
+614806,DUK,1992-03-25,27.892799377441406
+614807,DUK,1992-03-26,27.892799377441406
+614808,DUK,1992-03-27,27.56593132019043
+614809,DUK,1992-03-30,27.674888610839844
+614810,DUK,1992-03-31,27.892799377441406
+614811,DUK,1992-04-01,28.219669342041016
+614812,DUK,1992-04-02,28.00175666809082
+614813,DUK,1992-04-03,28.1107120513916
+614814,DUK,1992-04-06,28.3286247253418
+614815,DUK,1992-04-07,28.219669342041016
+614816,DUK,1992-04-08,28.219669342041016
+614817,DUK,1992-04-09,28.546537399291992
+614818,DUK,1992-04-10,28.437580108642575
+614819,DUK,1992-04-13,28.546537399291992
+614820,DUK,1992-04-14,28.982362747192383
+614821,DUK,1992-04-15,29.63610076904297
+614822,DUK,1992-04-16,29.527143478393555
+614823,DUK,1992-04-20,28.982362747192383
+614824,DUK,1992-04-21,28.982362747192383
+614825,DUK,1992-04-22,29.200275421142575
+614826,DUK,1992-04-23,29.200275421142575
+614827,DUK,1992-04-24,28.982362747192383
+614828,DUK,1992-04-27,28.982362747192383
+614829,DUK,1992-04-28,29.418188095092773
+614830,DUK,1992-04-29,29.527143478393555
+614831,DUK,1992-04-30,29.527143478393555
+614832,DUK,1992-05-01,29.418188095092773
+614833,DUK,1992-05-04,29.63610076904297
+614834,DUK,1992-05-05,30.071924209594727
+614835,DUK,1992-05-06,30.071924209594727
+614836,DUK,1992-05-07,30.18088150024414
+614837,DUK,1992-05-08,30.071924209594727
+614838,DUK,1992-05-11,30.071924209594727
+614839,DUK,1992-05-12,29.962968826293945
+614840,DUK,1992-05-13,29.854013442993164
+614841,DUK,1992-05-14,29.854013442993164
+614842,DUK,1992-05-15,29.962968826293945
+614843,DUK,1992-05-18,29.74505615234375
+614844,DUK,1992-05-19,29.962968826293945
+614845,DUK,1992-05-20,30.071924209594727
+614846,DUK,1992-05-21,29.74505615234375
+614847,DUK,1992-05-22,29.854013442993164
+614848,DUK,1992-05-26,29.30923080444336
+614849,DUK,1992-05-27,29.30923080444336
+614850,DUK,1992-05-28,29.527143478393555
+614851,DUK,1992-05-29,29.418188095092773
+614852,DUK,1992-06-01,29.30923080444336
+614853,DUK,1992-06-02,29.418188095092773
+614854,DUK,1992-06-03,29.418188095092773
+614855,DUK,1992-06-04,29.30923080444336
+614856,DUK,1992-06-05,29.527143478393555
+614857,DUK,1992-06-08,29.527143478393555
+614858,DUK,1992-06-09,29.527143478393555
+614859,DUK,1992-06-10,29.527143478393555
+614860,DUK,1992-06-11,29.63610076904297
+614861,DUK,1992-06-12,30.071924209594727
+614862,DUK,1992-06-15,29.962968826293945
+614863,DUK,1992-06-16,30.071924209594727
+614864,DUK,1992-06-17,29.854013442993164
+614865,DUK,1992-06-18,29.74505615234375
+614866,DUK,1992-06-19,29.74505615234375
+614867,DUK,1992-06-22,29.63610076904297
+614868,DUK,1992-06-23,29.527143478393555
+614869,DUK,1992-06-24,29.418188095092773
+614870,DUK,1992-06-25,29.63610076904297
+614871,DUK,1992-06-26,29.418188095092773
+614872,DUK,1992-06-29,29.74505615234375
+614873,DUK,1992-06-30,29.854013442993164
+614874,DUK,1992-07-01,30.071924209594727
+614875,DUK,1992-07-02,30.18088150024414
+614876,DUK,1992-07-06,30.50774955749512
+614877,DUK,1992-07-07,30.834619522094727
+614878,DUK,1992-07-08,31.161487579345703
+614879,DUK,1992-07-09,30.834619522094727
+614880,DUK,1992-07-10,31.05253028869629
+614881,DUK,1992-07-13,31.05253028869629
+614882,DUK,1992-07-14,31.05253028869629
+614883,DUK,1992-07-15,31.161487579345703
+614884,DUK,1992-07-16,31.161487579345703
+614885,DUK,1992-07-17,31.161487579345703
+614886,DUK,1992-07-20,31.161487579345703
+614887,DUK,1992-07-21,31.161487579345703
+614888,DUK,1992-07-22,30.943574905395508
+614889,DUK,1992-07-23,31.05253028869629
+614890,DUK,1992-07-24,30.943574905395508
+614891,DUK,1992-07-27,31.05253028869629
+614892,DUK,1992-07-28,31.3794002532959
+614893,DUK,1992-07-29,31.597312927246094
+614894,DUK,1992-07-30,31.597312927246094
+614895,DUK,1992-07-31,31.48835563659668
+614896,DUK,1992-08-03,31.48835563659668
+614897,DUK,1992-08-04,31.597312927246094
+614898,DUK,1992-08-05,31.3794002532959
+614899,DUK,1992-08-06,31.3794002532959
+614900,DUK,1992-08-07,31.48835563659668
+614901,DUK,1992-08-10,31.27044486999512
+614902,DUK,1992-08-11,31.161487579345703
+614903,DUK,1992-08-12,31.27044486999512
+614904,DUK,1992-08-13,31.27044486999512
+614905,DUK,1992-08-14,31.27044486999512
+614906,DUK,1992-08-17,31.161487579345703
+614907,DUK,1992-08-18,31.3794002532959
+614908,DUK,1992-08-19,31.48835563659668
+614909,DUK,1992-08-20,31.706268310546875
+614910,DUK,1992-08-21,31.81522560119629
+614911,DUK,1992-08-24,31.706268310546875
+614912,DUK,1992-08-25,31.48835563659668
+614913,DUK,1992-08-26,31.3794002532959
+614914,DUK,1992-08-27,31.48835563659668
+614915,DUK,1992-08-28,31.597312927246094
+614916,DUK,1992-08-31,31.597312927246094
+614917,DUK,1992-09-01,31.3794002532959
+614918,DUK,1992-09-02,31.3794002532959
+614919,DUK,1992-09-03,31.27044486999512
+614920,DUK,1992-09-04,31.3794002532959
+614921,DUK,1992-09-08,31.27044486999512
+614922,DUK,1992-09-09,31.27044486999512
+614923,DUK,1992-09-10,31.27044486999512
+614924,DUK,1992-09-11,31.161487579345703
+614925,DUK,1992-09-14,31.161487579345703
+614926,DUK,1992-09-15,30.834619522094727
+614927,DUK,1992-09-16,30.943574905395508
+614928,DUK,1992-09-17,30.834619522094727
+614929,DUK,1992-09-18,30.943574905395508
+614930,DUK,1992-09-21,30.943574905395508
+614931,DUK,1992-09-22,30.834619522094727
+614932,DUK,1992-09-23,30.834619522094727
+614933,DUK,1992-09-24,30.943574905395508
+614934,DUK,1992-09-25,31.161487579345703
+614935,DUK,1992-09-28,31.27044486999512
+614936,DUK,1992-09-29,31.3794002532959
+614937,DUK,1992-09-30,31.3794002532959
+614938,DUK,1992-10-01,31.27044486999512
+614939,DUK,1992-10-02,30.943574905395508
+614940,DUK,1992-10-05,30.725662231445312
+614941,DUK,1992-10-06,30.834619522094727
+614942,DUK,1992-10-07,30.725662231445312
+614943,DUK,1992-10-08,30.834619522094727
+614944,DUK,1992-10-09,30.398794174194336
+614945,DUK,1992-10-12,30.725662231445312
+614946,DUK,1992-10-13,30.725662231445312
+614947,DUK,1992-10-14,30.61670684814453
+614948,DUK,1992-10-15,30.834619522094727
+614949,DUK,1992-10-16,30.834619522094727
+614950,DUK,1992-10-19,30.834619522094727
+614951,DUK,1992-10-20,30.725662231445312
+614952,DUK,1992-10-21,30.50774955749512
+614953,DUK,1992-10-22,30.50774955749512
+614954,DUK,1992-10-23,30.50774955749512
+614955,DUK,1992-10-26,30.61670684814453
+614956,DUK,1992-10-27,30.50774955749512
+614957,DUK,1992-10-28,30.725662231445312
+614958,DUK,1992-10-29,31.161487579345703
+614959,DUK,1992-10-30,31.161487579345703
+614960,DUK,1992-11-02,31.3794002532959
+614961,DUK,1992-11-03,30.943574905395508
+614962,DUK,1992-11-04,30.943574905395508
+614963,DUK,1992-11-05,31.161487579345703
+614964,DUK,1992-11-06,30.61670684814453
+614965,DUK,1992-11-09,30.50774955749512
+614966,DUK,1992-11-10,30.725662231445312
+614967,DUK,1992-11-11,30.725662231445312
+614968,DUK,1992-11-12,30.61670684814453
+614969,DUK,1992-11-13,30.398794174194336
+614970,DUK,1992-11-16,30.50774955749512
+614971,DUK,1992-11-17,30.725662231445312
+614972,DUK,1992-11-18,31.05253028869629
+614973,DUK,1992-11-19,30.834619522094727
+614974,DUK,1992-11-20,31.161487579345703
+614975,DUK,1992-11-23,31.161487579345703
+614976,DUK,1992-11-24,30.943574905395508
+614977,DUK,1992-11-25,30.943574905395508
+614978,DUK,1992-11-27,30.943574905395508
+614979,DUK,1992-11-30,31.05253028869629
+614980,DUK,1992-12-01,31.05253028869629
+614981,DUK,1992-12-02,31.05253028869629
+614982,DUK,1992-12-03,30.943574905395508
+614983,DUK,1992-12-04,30.943574905395508
+614984,DUK,1992-12-07,31.161487579345703
+614985,DUK,1992-12-08,31.05253028869629
+614986,DUK,1992-12-09,31.05253028869629
+614987,DUK,1992-12-10,31.05253028869629
+614988,DUK,1992-12-11,31.27044486999512
+614989,DUK,1992-12-14,31.3794002532959
+614990,DUK,1992-12-15,31.81522560119629
+614991,DUK,1992-12-16,31.92418098449707
+614992,DUK,1992-12-17,31.92418098449707
+614993,DUK,1992-12-18,32.142093658447266
+614994,DUK,1992-12-21,32.36000442504883
+614995,DUK,1992-12-22,32.468963623046875
+614996,DUK,1992-12-23,32.36000442504883
+614997,DUK,1992-12-24,32.25104904174805
+614998,DUK,1992-12-28,32.142093658447266
+614999,DUK,1992-12-29,31.81522560119629
+615000,DUK,1992-12-30,31.92418098449707
+615001,DUK,1992-12-31,31.48835563659668
+615002,DUK,1993-01-04,31.81522560119629
+615003,DUK,1993-01-05,31.597312927246094
+615004,DUK,1993-01-06,31.81522560119629
+615005,DUK,1993-01-07,31.597312927246094
+615006,DUK,1993-01-08,31.05253028869629
+615007,DUK,1993-01-11,31.05253028869629
+615008,DUK,1993-01-12,31.05253028869629
+615009,DUK,1993-01-13,31.27044486999512
+615010,DUK,1993-01-14,31.27044486999512
+615011,DUK,1993-01-15,31.27044486999512
+615012,DUK,1993-01-18,31.27044486999512
+615013,DUK,1993-01-19,31.27044486999512
+615014,DUK,1993-01-20,31.161487579345703
+615015,DUK,1993-01-21,31.3794002532959
+615016,DUK,1993-01-22,31.48835563659668
+615017,DUK,1993-01-25,31.597312927246094
+615018,DUK,1993-01-26,31.3794002532959
+615019,DUK,1993-01-27,31.3794002532959
+615020,DUK,1993-01-28,31.92418098449707
+615021,DUK,1993-01-29,32.033138275146484
+615022,DUK,1993-02-01,32.142093658447266
+615023,DUK,1993-02-02,32.142093658447266
+615024,DUK,1993-02-03,32.577919006347656
+615025,DUK,1993-02-04,33.01374435424805
+615026,DUK,1993-02-05,32.79582977294922
+615027,DUK,1993-02-08,32.468963623046875
+615028,DUK,1993-02-09,32.468963623046875
+615029,DUK,1993-02-10,32.577919006347656
+615030,DUK,1993-02-11,32.577919006347656
+615031,DUK,1993-02-12,32.577919006347656
+615032,DUK,1993-02-16,32.36000442504883
+615033,DUK,1993-02-17,32.68687438964844
+615034,DUK,1993-02-18,32.79582977294922
+615035,DUK,1993-02-19,33.340614318847656
+615036,DUK,1993-02-22,33.88539505004883
+615037,DUK,1993-02-23,33.77643966674805
+615038,DUK,1993-02-24,33.66748046875
+615039,DUK,1993-02-25,33.44956970214844
+615040,DUK,1993-02-26,33.44956970214844
+615041,DUK,1993-03-01,33.44956970214844
+615042,DUK,1993-03-02,33.66748046875
+615043,DUK,1993-03-03,33.88539505004883
+615044,DUK,1993-03-04,34.43017578125
+615045,DUK,1993-03-05,33.88539505004883
+615046,DUK,1993-03-08,34.21226119995117
+615047,DUK,1993-03-09,34.10330581665039
+615048,DUK,1993-03-10,34.21226119995117
+615049,DUK,1993-03-11,34.10330581665039
+615050,DUK,1993-03-12,33.340614318847656
+615051,DUK,1993-03-15,33.23165512084961
+615052,DUK,1993-03-16,33.44956970214844
+615053,DUK,1993-03-17,33.340614318847656
+615054,DUK,1993-03-18,33.99435043334961
+615055,DUK,1993-03-19,34.32122039794922
+615056,DUK,1993-03-22,33.99435043334961
+615057,DUK,1993-03-23,33.99435043334961
+615058,DUK,1993-03-24,34.10330581665039
+615059,DUK,1993-03-25,34.21226119995117
+615060,DUK,1993-03-26,33.99435043334961
+615061,DUK,1993-03-29,34.32122039794922
+615062,DUK,1993-03-30,34.53913116455078
+615063,DUK,1993-03-31,34.21226119995117
+615064,DUK,1993-04-01,34.43017578125
+615065,DUK,1993-04-02,34.10330581665039
+615066,DUK,1993-04-05,34.10330581665039
+615067,DUK,1993-04-06,34.43017578125
+615068,DUK,1993-04-07,34.64808654785156
+615069,DUK,1993-04-08,34.53913116455078
+615070,DUK,1993-04-12,35.08391189575195
+615071,DUK,1993-04-13,35.192867279052734
+615072,DUK,1993-04-14,35.41078186035156
+615073,DUK,1993-04-15,35.519737243652344
+615074,DUK,1993-04-16,35.84660720825195
+615075,DUK,1993-04-19,35.519737243652344
+615076,DUK,1993-04-20,35.08391189575195
+615077,DUK,1993-04-21,34.97495651245117
+615078,DUK,1993-04-22,34.64808654785156
+615079,DUK,1993-04-23,34.64808654785156
+615080,DUK,1993-04-26,34.43017578125
+615081,DUK,1993-04-27,34.32122039794922
+615082,DUK,1993-04-28,34.10330581665039
+615083,DUK,1993-04-29,34.10330581665039
+615084,DUK,1993-04-30,34.21226119995117
+615085,DUK,1993-05-03,34.21226119995117
+615086,DUK,1993-05-04,34.43017578125
+615087,DUK,1993-05-05,34.53913116455078
+615088,DUK,1993-05-06,34.53913116455078
+615089,DUK,1993-05-07,34.53913116455078
+615090,DUK,1993-05-10,33.55852508544922
+615091,DUK,1993-05-11,33.88539505004883
+615092,DUK,1993-05-12,33.88539505004883
+615093,DUK,1993-05-13,33.23165512084961
+615094,DUK,1993-05-14,32.79582977294922
+615095,DUK,1993-05-17,32.577919006347656
+615096,DUK,1993-05-18,32.68687438964844
+615097,DUK,1993-05-19,33.12269973754883
+615098,DUK,1993-05-20,33.340614318847656
+615099,DUK,1993-05-21,33.12269973754883
+615100,DUK,1993-05-24,33.01374435424805
+615101,DUK,1993-05-25,33.44956970214844
+615102,DUK,1993-05-26,34.21226119995117
+615103,DUK,1993-05-27,33.99435043334961
+615104,DUK,1993-05-28,33.99435043334961
+615105,DUK,1993-06-01,34.43017578125
+615106,DUK,1993-06-02,34.43017578125
+615107,DUK,1993-06-03,34.10330581665039
+615108,DUK,1993-06-04,33.99435043334961
+615109,DUK,1993-06-07,34.10330581665039
+615110,DUK,1993-06-08,33.77643966674805
+615111,DUK,1993-06-09,34.10330581665039
+615112,DUK,1993-06-10,34.43017578125
+615113,DUK,1993-06-11,34.64808654785156
+615114,DUK,1993-06-14,34.53913116455078
+615115,DUK,1993-06-15,34.32122039794922
+615116,DUK,1993-06-16,34.64808654785156
+615117,DUK,1993-06-17,34.53913116455078
+615118,DUK,1993-06-18,34.21226119995117
+615119,DUK,1993-06-21,34.43017578125
+615120,DUK,1993-06-22,34.32122039794922
+615121,DUK,1993-06-23,34.21226119995117
+615122,DUK,1993-06-24,34.64808654785156
+615123,DUK,1993-06-25,34.64808654785156
+615124,DUK,1993-06-28,34.97495651245117
+615125,DUK,1993-06-29,34.64808654785156
+615126,DUK,1993-06-30,34.75704574584961
+615127,DUK,1993-07-01,34.75704574584961
+615128,DUK,1993-07-02,34.86600112915039
+615129,DUK,1993-07-06,35.30182647705078
+615130,DUK,1993-07-07,35.30182647705078
+615131,DUK,1993-07-08,35.628692626953125
+615132,DUK,1993-07-09,35.84660720825195
+615133,DUK,1993-07-12,35.955562591552734
+615134,DUK,1993-07-13,36.1734733581543
+615135,DUK,1993-07-14,36.391387939453125
+615136,DUK,1993-07-15,36.50034332275391
+615137,DUK,1993-07-16,36.60929870605469
+615138,DUK,1993-07-19,36.9361686706543
+615139,DUK,1993-07-20,36.9361686706543
+615140,DUK,1993-07-21,37.04512405395508
+615141,DUK,1993-07-22,36.60929870605469
+615142,DUK,1993-07-23,36.718257904052734
+615143,DUK,1993-07-26,36.9361686706543
+615144,DUK,1993-07-27,36.82721328735352
+615145,DUK,1993-07-28,36.82721328735352
+615146,DUK,1993-07-29,37.15407943725586
+615147,DUK,1993-07-30,37.04512405395508
+615148,DUK,1993-08-02,37.04512405395508
+615149,DUK,1993-08-03,37.15407943725586
+615150,DUK,1993-08-04,37.04512405395508
+615151,DUK,1993-08-05,37.26303863525391
+615152,DUK,1993-08-06,37.15407943725586
+615153,DUK,1993-08-09,36.718257904052734
+615154,DUK,1993-08-10,36.60929870605469
+615155,DUK,1993-08-11,36.82721328735352
+615156,DUK,1993-08-12,36.718257904052734
+615157,DUK,1993-08-13,36.718257904052734
+615158,DUK,1993-08-16,36.60929870605469
+615159,DUK,1993-08-17,36.60929870605469
+615160,DUK,1993-08-18,36.60929870605469
+615161,DUK,1993-08-19,36.60929870605469
+615162,DUK,1993-08-20,36.718257904052734
+615163,DUK,1993-08-23,36.718257904052734
+615164,DUK,1993-08-24,36.9361686706543
+615165,DUK,1993-08-25,36.82721328735352
+615166,DUK,1993-08-26,36.82721328735352
+615167,DUK,1993-08-27,36.60929870605469
+615168,DUK,1993-08-30,36.82721328735352
+615169,DUK,1993-08-31,36.9361686706543
+615170,DUK,1993-09-01,37.15407943725586
+615171,DUK,1993-09-02,37.15407943725586
+615172,DUK,1993-09-03,37.37199401855469
+615173,DUK,1993-09-07,37.58990478515625
+615174,DUK,1993-09-08,37.91677474975586
+615175,DUK,1993-09-09,37.80781936645508
+615176,DUK,1993-09-10,38.13468933105469
+615177,DUK,1993-09-13,38.67947006225586
+615178,DUK,1993-09-14,38.57051467895508
+615179,DUK,1993-09-15,39.11529541015625
+615180,DUK,1993-09-16,38.78842544555664
+615181,DUK,1993-09-17,38.78842544555664
+615182,DUK,1993-09-20,38.46155548095703
+615183,DUK,1993-09-21,38.35260009765625
+615184,DUK,1993-09-22,38.13468933105469
+615185,DUK,1993-09-23,38.35260009765625
+615186,DUK,1993-09-24,38.24364471435547
+615187,DUK,1993-09-27,38.46155548095703
+615188,DUK,1993-09-28,38.13468933105469
+615189,DUK,1993-09-29,37.91677474975586
+615190,DUK,1993-09-30,37.80781936645508
+615191,DUK,1993-10-01,38.02573013305664
+615192,DUK,1993-10-04,38.02573013305664
+615193,DUK,1993-10-05,37.48094940185547
+615194,DUK,1993-10-06,37.6988639831543
+615195,DUK,1993-10-07,37.04512405395508
+615196,DUK,1993-10-08,37.48094940185547
+615197,DUK,1993-10-11,37.48094940185547
+615198,DUK,1993-10-12,37.26303863525391
+615199,DUK,1993-10-13,37.26303863525391
+615200,DUK,1993-10-14,37.37199401855469
+615201,DUK,1993-10-15,37.6988639831543
+615202,DUK,1993-10-18,37.80781936645508
+615203,DUK,1993-10-19,38.02573013305664
+615204,DUK,1993-10-20,38.13468933105469
+615205,DUK,1993-10-21,37.6988639831543
+615206,DUK,1993-10-22,37.04512405395508
+615207,DUK,1993-10-25,37.26303863525391
+615208,DUK,1993-10-26,37.6988639831543
+615209,DUK,1993-10-27,37.6988639831543
+615210,DUK,1993-10-28,38.24364471435547
+615211,DUK,1993-10-29,38.13468933105469
+615212,DUK,1993-11-01,37.91677474975586
+615213,DUK,1993-11-02,36.9361686706543
+615214,DUK,1993-11-03,35.30182647705078
+615215,DUK,1993-11-04,34.97495651245117
+615216,DUK,1993-11-05,35.08391189575195
+615217,DUK,1993-11-08,34.86600112915039
+615218,DUK,1993-11-09,35.08391189575195
+615219,DUK,1993-11-10,35.628692626953125
+615220,DUK,1993-11-11,34.86600112915039
+615221,DUK,1993-11-12,35.30182647705078
+615222,DUK,1993-11-15,35.08391189575195
+615223,DUK,1993-11-16,36.391387939453125
+615224,DUK,1993-11-17,36.50034332275391
+615225,DUK,1993-11-18,36.391387939453125
+615226,DUK,1993-11-19,36.391387939453125
+615227,DUK,1993-11-22,36.391387939453125
+615228,DUK,1993-11-23,36.718257904052734
+615229,DUK,1993-11-24,36.718257904052734
+615230,DUK,1993-11-26,37.15407943725586
+615231,DUK,1993-11-29,37.37199401855469
+615232,DUK,1993-11-30,36.60929870605469
+615233,DUK,1993-12-01,35.84660720825195
+615234,DUK,1993-12-02,36.1734733581543
+615235,DUK,1993-12-03,36.06451797485352
+615236,DUK,1993-12-06,36.391387939453125
+615237,DUK,1993-12-07,36.60929870605469
+615238,DUK,1993-12-08,36.06451797485352
+615239,DUK,1993-12-09,36.1734733581543
+615240,DUK,1993-12-10,36.06451797485352
+615241,DUK,1993-12-13,36.391387939453125
+615242,DUK,1993-12-14,36.1734733581543
+615243,DUK,1993-12-15,36.28243255615234
+615244,DUK,1993-12-16,36.60929870605469
+615245,DUK,1993-12-17,36.82721328735352
+615246,DUK,1993-12-20,36.9361686706543
+615247,DUK,1993-12-21,37.15407943725586
+615248,DUK,1993-12-22,37.91677474975586
+615249,DUK,1993-12-23,37.91677474975586
+615250,DUK,1993-12-27,38.35260009765625
+615251,DUK,1993-12-28,38.13468933105469
+615252,DUK,1993-12-29,37.80781936645508
+615253,DUK,1993-12-30,37.91677474975586
+615254,DUK,1993-12-31,36.9361686706543
+615255,DUK,1994-01-03,37.04512405395508
+615256,DUK,1994-01-04,37.26303863525391
+615257,DUK,1994-01-05,37.04512405395508
+615258,DUK,1994-01-06,36.391387939453125
+615259,DUK,1994-01-07,36.9361686706543
+615260,DUK,1994-01-10,37.15407943725586
+615261,DUK,1994-01-11,36.718257904052734
+615262,DUK,1994-01-12,37.15407943725586
+615263,DUK,1994-01-13,36.9361686706543
+615264,DUK,1994-01-14,36.82721328735352
+615265,DUK,1994-01-17,36.28243255615234
+615266,DUK,1994-01-18,36.1734733581543
+615267,DUK,1994-01-19,36.1734733581543
+615268,DUK,1994-01-20,36.391387939453125
+615269,DUK,1994-01-21,36.28243255615234
+615270,DUK,1994-01-24,35.628692626953125
+615271,DUK,1994-01-25,35.41078186035156
+615272,DUK,1994-01-26,36.06451797485352
+615273,DUK,1994-01-27,37.04512405395508
+615274,DUK,1994-01-28,36.9361686706543
+615275,DUK,1994-01-31,36.60929870605469
+615276,DUK,1994-02-01,36.391387939453125
+615277,DUK,1994-02-02,36.391387939453125
+615278,DUK,1994-02-03,35.955562591552734
+615279,DUK,1994-02-04,35.192867279052734
+615280,DUK,1994-02-07,35.08391189575195
+615281,DUK,1994-02-08,34.75704574584961
+615282,DUK,1994-02-09,34.97495651245117
+615283,DUK,1994-02-10,34.32122039794922
+615284,DUK,1994-02-11,34.53913116455078
+615285,DUK,1994-02-14,34.43017578125
+615286,DUK,1994-02-15,34.53913116455078
+615287,DUK,1994-02-16,34.10330581665039
+615288,DUK,1994-02-17,33.55852508544922
+615289,DUK,1994-02-18,33.01374435424805
+615290,DUK,1994-02-22,33.66748046875
+615291,DUK,1994-02-23,33.340614318847656
+615292,DUK,1994-02-24,33.12269973754883
+615293,DUK,1994-02-25,33.01374435424805
+615294,DUK,1994-02-28,33.66748046875
+615295,DUK,1994-03-01,33.55852508544922
+615296,DUK,1994-03-02,33.66748046875
+615297,DUK,1994-03-03,33.77643966674805
+615298,DUK,1994-03-04,34.10330581665039
+615299,DUK,1994-03-07,34.10330581665039
+615300,DUK,1994-03-08,34.10330581665039
+615301,DUK,1994-03-09,33.66748046875
+615302,DUK,1994-03-10,33.01374435424805
+615303,DUK,1994-03-11,33.44956970214844
+615304,DUK,1994-03-14,33.23165512084961
+615305,DUK,1994-03-15,32.79582977294922
+615306,DUK,1994-03-16,33.44956970214844
+615307,DUK,1994-03-17,33.340614318847656
+615308,DUK,1994-03-18,32.904788970947266
+615309,DUK,1994-03-21,32.904788970947266
+615310,DUK,1994-03-22,33.12269973754883
+615311,DUK,1994-03-23,32.904788970947266
+615312,DUK,1994-03-24,32.79582977294922
+615313,DUK,1994-03-25,32.68687438964844
+615314,DUK,1994-03-28,33.01374435424805
+615315,DUK,1994-03-29,32.142093658447266
+615316,DUK,1994-03-30,31.706268310546875
+615317,DUK,1994-03-31,31.48835563659668
+615318,DUK,1994-04-04,30.943574905395508
+615319,DUK,1994-04-05,31.48835563659668
+615320,DUK,1994-04-06,31.27044486999512
+615321,DUK,1994-04-07,31.161487579345703
+615322,DUK,1994-04-08,30.834619522094727
+615323,DUK,1994-04-11,30.725662231445312
+615324,DUK,1994-04-12,30.943574905395508
+615325,DUK,1994-04-13,31.05253028869629
+615326,DUK,1994-04-14,31.05253028869629
+615327,DUK,1994-04-15,30.943574905395508
+615328,DUK,1994-04-18,30.943574905395508
+615329,DUK,1994-04-19,31.27044486999512
+615330,DUK,1994-04-20,31.92418098449707
+615331,DUK,1994-04-21,32.033138275146484
+615332,DUK,1994-04-22,31.48835563659668
+615333,DUK,1994-04-25,32.033138275146484
+615334,DUK,1994-04-26,31.706268310546875
+615335,DUK,1994-04-28,31.597312927246094
+615336,DUK,1994-04-29,31.92418098449707
+615337,DUK,1994-05-02,32.142093658447266
+615338,DUK,1994-05-03,31.92418098449707
+615339,DUK,1994-05-04,31.706268310546875
+615340,DUK,1994-05-05,31.706268310546875
+615341,DUK,1994-05-06,31.05253028869629
+615342,DUK,1994-05-09,29.63610076904297
+615343,DUK,1994-05-10,29.63610076904297
+615344,DUK,1994-05-11,29.30923080444336
+615345,DUK,1994-05-12,29.30923080444336
+615346,DUK,1994-05-13,30.18088150024414
+615347,DUK,1994-05-16,30.071924209594727
+615348,DUK,1994-05-17,30.289838790893555
+615349,DUK,1994-05-18,30.943574905395508
+615350,DUK,1994-05-19,31.27044486999512
+615351,DUK,1994-05-20,31.05253028869629
+615352,DUK,1994-05-23,31.05253028869629
+615353,DUK,1994-05-24,31.161487579345703
+615354,DUK,1994-05-25,31.3794002532959
+615355,DUK,1994-05-26,31.48835563659668
+615356,DUK,1994-05-27,31.597312927246094
+615357,DUK,1994-05-31,31.597312927246094
+615358,DUK,1994-06-01,31.597312927246094
+615359,DUK,1994-06-02,31.706268310546875
+615360,DUK,1994-06-03,31.81522560119629
+615361,DUK,1994-06-06,32.033138275146484
+615362,DUK,1994-06-07,32.142093658447266
+615363,DUK,1994-06-08,31.92418098449707
+615364,DUK,1994-06-09,32.033138275146484
+615365,DUK,1994-06-10,32.033138275146484
+615366,DUK,1994-06-13,32.033138275146484
+615367,DUK,1994-06-14,32.033138275146484
+615368,DUK,1994-06-15,31.81522560119629
+615369,DUK,1994-06-16,31.706268310546875
+615370,DUK,1994-06-17,31.27044486999512
+615371,DUK,1994-06-20,31.3794002532959
+615372,DUK,1994-06-21,31.161487579345703
+615373,DUK,1994-06-22,31.3794002532959
+615374,DUK,1994-06-23,30.943574905395508
+615375,DUK,1994-06-24,30.61670684814453
+615376,DUK,1994-06-27,30.61670684814453
+615377,DUK,1994-06-28,30.943574905395508
+615378,DUK,1994-06-29,31.3794002532959
+615379,DUK,1994-06-30,31.161487579345703
+615380,DUK,1994-07-01,31.48835563659668
+615381,DUK,1994-07-05,31.3794002532959
+615382,DUK,1994-07-06,31.48835563659668
+615383,DUK,1994-07-07,31.92418098449707
+615384,DUK,1994-07-08,31.81522560119629
+615385,DUK,1994-07-11,31.597312927246094
+615386,DUK,1994-07-12,31.706268310546875
+615387,DUK,1994-07-13,31.706268310546875
+615388,DUK,1994-07-14,32.142093658447266
+615389,DUK,1994-07-15,32.36000442504883
+615390,DUK,1994-07-18,31.81522560119629
+615391,DUK,1994-07-19,31.81522560119629
+615392,DUK,1994-07-20,31.706268310546875
+615393,DUK,1994-07-21,31.92418098449707
+615394,DUK,1994-07-22,32.36000442504883
+615395,DUK,1994-07-25,32.468963623046875
+615396,DUK,1994-07-26,32.468963623046875
+615397,DUK,1994-07-27,32.468963623046875
+615398,DUK,1994-07-28,32.904788970947266
+615399,DUK,1994-07-29,33.340614318847656
+615400,DUK,1994-08-01,34.21226119995117
+615401,DUK,1994-08-02,34.43017578125
+615402,DUK,1994-08-03,34.43017578125
+615403,DUK,1994-08-04,34.53913116455078
+615404,DUK,1994-08-05,34.21226119995117
+615405,DUK,1994-08-08,33.77643966674805
+615406,DUK,1994-08-09,33.66748046875
+615407,DUK,1994-08-10,33.77643966674805
+615408,DUK,1994-08-11,33.66748046875
+615409,DUK,1994-08-12,33.66748046875
+615410,DUK,1994-08-15,33.66748046875
+615411,DUK,1994-08-16,33.44956970214844
+615412,DUK,1994-08-17,33.12269973754883
+615413,DUK,1994-08-18,32.68687438964844
+615414,DUK,1994-08-19,32.79582977294922
+615415,DUK,1994-08-22,33.01374435424805
+615416,DUK,1994-08-23,33.01374435424805
+615417,DUK,1994-08-24,33.23165512084961
+615418,DUK,1994-08-25,33.01374435424805
+615419,DUK,1994-08-26,33.55852508544922
+615420,DUK,1994-08-29,33.77643966674805
+615421,DUK,1994-08-30,33.77643966674805
+615422,DUK,1994-08-31,33.77643966674805
+615423,DUK,1994-09-01,33.340614318847656
+615424,DUK,1994-09-02,33.12269973754883
+615425,DUK,1994-09-06,33.23165512084961
+615426,DUK,1994-09-07,33.01374435424805
+615427,DUK,1994-09-08,32.904788970947266
+615428,DUK,1994-09-09,32.142093658447266
+615429,DUK,1994-09-12,32.142093658447266
+615430,DUK,1994-09-13,32.142093658447266
+615431,DUK,1994-09-14,32.142093658447266
+615432,DUK,1994-09-15,32.142093658447266
+615433,DUK,1994-09-16,31.48835563659668
+615434,DUK,1994-09-19,31.81522560119629
+615435,DUK,1994-09-20,31.597312927246094
+615436,DUK,1994-09-21,31.92418098449707
+615437,DUK,1994-09-22,32.468963623046875
+615438,DUK,1994-09-23,32.68687438964844
+615439,DUK,1994-09-26,32.904788970947266
+615440,DUK,1994-09-27,33.01374435424805
+615441,DUK,1994-09-28,33.23165512084961
+615442,DUK,1994-09-29,33.66748046875
+615443,DUK,1994-09-30,33.99435043334961
+615444,DUK,1994-10-03,33.99435043334961
+615445,DUK,1994-10-04,34.21226119995117
+615446,DUK,1994-10-05,33.66748046875
+615447,DUK,1994-10-06,33.44956970214844
+615448,DUK,1994-10-07,33.44956970214844
+615449,DUK,1994-10-10,33.66748046875
+615450,DUK,1994-10-11,33.88539505004883
+615451,DUK,1994-10-12,33.88539505004883
+615452,DUK,1994-10-13,33.99435043334961
+615453,DUK,1994-10-14,34.10330581665039
+615454,DUK,1994-10-17,33.88539505004883
+615455,DUK,1994-10-18,33.66748046875
+615456,DUK,1994-10-19,33.77643966674805
+615457,DUK,1994-10-20,33.88539505004883
+615458,DUK,1994-10-21,33.88539505004883
+615459,DUK,1994-10-24,33.77643966674805
+615460,DUK,1994-10-25,33.88539505004883
+615461,DUK,1994-10-26,33.77643966674805
+615462,DUK,1994-10-27,33.77643966674805
+615463,DUK,1994-10-28,34.43017578125
+615464,DUK,1994-10-31,34.53913116455078
+615465,DUK,1994-11-01,34.10330581665039
+615466,DUK,1994-11-02,34.10330581665039
+615467,DUK,1994-11-03,34.43017578125
+615468,DUK,1994-11-04,34.32122039794922
+615469,DUK,1994-11-07,34.75704574584961
+615470,DUK,1994-11-08,35.30182647705078
+615471,DUK,1994-11-09,34.97495651245117
+615472,DUK,1994-11-10,34.53913116455078
+615473,DUK,1994-11-11,34.43017578125
+615474,DUK,1994-11-14,33.77643966674805
+615475,DUK,1994-11-15,34.21226119995117
+615476,DUK,1994-11-16,33.88539505004883
+615477,DUK,1994-11-17,33.77643966674805
+615478,DUK,1994-11-18,33.55852508544922
+615479,DUK,1994-11-21,33.77643966674805
+615480,DUK,1994-11-22,34.32122039794922
+615481,DUK,1994-11-23,34.97495651245117
+615482,DUK,1994-11-25,35.30182647705078
+615483,DUK,1994-11-28,35.519737243652344
+615484,DUK,1994-11-29,35.628692626953125
+615485,DUK,1994-11-30,35.519737243652344
+615486,DUK,1994-12-01,34.97495651245117
+615487,DUK,1994-12-02,35.519737243652344
+615488,DUK,1994-12-05,35.192867279052734
+615489,DUK,1994-12-06,35.628692626953125
+615490,DUK,1994-12-07,35.519737243652344
+615491,DUK,1994-12-08,35.41078186035156
+615492,DUK,1994-12-09,35.519737243652344
+615493,DUK,1994-12-12,35.955562591552734
+615494,DUK,1994-12-13,36.391387939453125
+615495,DUK,1994-12-14,35.519737243652344
+615496,DUK,1994-12-15,34.43017578125
+615497,DUK,1994-12-16,33.88539505004883
+615498,DUK,1994-12-19,34.21226119995117
+615499,DUK,1994-12-20,33.77643966674805
+615500,DUK,1994-12-21,33.66748046875
+615501,DUK,1994-12-22,33.55852508544922
+615502,DUK,1994-12-23,33.44956970214844
+615503,DUK,1994-12-27,33.44956970214844
+615504,DUK,1994-12-28,33.44956970214844
+615505,DUK,1994-12-29,33.340614318847656
+615506,DUK,1994-12-30,33.23165512084961
+615507,DUK,1995-01-03,33.340614318847656
+615508,DUK,1995-01-04,33.44956970214844
+615509,DUK,1995-01-05,33.44956970214844
+615510,DUK,1995-01-06,33.55852508544922
+615511,DUK,1995-01-09,33.340614318847656
+615512,DUK,1995-01-10,33.44956970214844
+615513,DUK,1995-01-11,33.55852508544922
+615514,DUK,1995-01-12,33.66748046875
+615515,DUK,1995-01-13,33.66748046875
+615516,DUK,1995-01-16,33.88539505004883
+615517,DUK,1995-01-17,34.21226119995117
+615518,DUK,1995-01-18,34.43017578125
+615519,DUK,1995-01-19,34.32122039794922
+615520,DUK,1995-01-20,34.53913116455078
+615521,DUK,1995-01-23,34.75704574584961
+615522,DUK,1995-01-24,34.53913116455078
+615523,DUK,1995-01-25,34.53913116455078
+615524,DUK,1995-01-26,34.64808654785156
+615525,DUK,1995-01-27,34.97495651245117
+615526,DUK,1995-01-30,34.86600112915039
+615527,DUK,1995-01-31,35.192867279052734
+615528,DUK,1995-02-01,34.97495651245117
+615529,DUK,1995-02-02,35.08391189575195
+615530,DUK,1995-02-03,35.192867279052734
+615531,DUK,1995-02-06,34.64808654785156
+615532,DUK,1995-02-07,34.75704574584961
+615533,DUK,1995-02-08,34.53913116455078
+615534,DUK,1995-02-09,34.32122039794922
+615535,DUK,1995-02-10,34.21226119995117
+615536,DUK,1995-02-13,33.77643966674805
+615537,DUK,1995-02-14,33.99435043334961
+615538,DUK,1995-02-15,33.99435043334961
+615539,DUK,1995-02-16,33.99435043334961
+615540,DUK,1995-02-17,33.88539505004883
+615541,DUK,1995-02-21,34.10330581665039
+615542,DUK,1995-02-22,34.53913116455078
+615543,DUK,1995-02-23,34.32122039794922
+615544,DUK,1995-02-24,34.32122039794922
+615545,DUK,1995-02-27,34.10330581665039
+615546,DUK,1995-02-28,34.21226119995117
+615547,DUK,1995-03-01,33.77643966674805
+615548,DUK,1995-03-02,33.340614318847656
+615549,DUK,1995-03-03,33.44956970214844
+615550,DUK,1995-03-06,33.340614318847656
+615551,DUK,1995-03-07,32.904788970947266
+615552,DUK,1995-03-08,33.01374435424805
+615553,DUK,1995-03-09,33.12269973754883
+615554,DUK,1995-03-10,33.77643966674805
+615555,DUK,1995-03-13,33.77643966674805
+615556,DUK,1995-03-14,33.88539505004883
+615557,DUK,1995-03-15,33.77643966674805
+615558,DUK,1995-03-16,33.99435043334961
+615559,DUK,1995-03-17,34.10330581665039
+615560,DUK,1995-03-20,33.66748046875
+615561,DUK,1995-03-21,33.340614318847656
+615562,DUK,1995-03-22,33.340614318847656
+615563,DUK,1995-03-23,33.23165512084961
+615564,DUK,1995-03-24,33.44956970214844
+615565,DUK,1995-03-27,33.77643966674805
+615566,DUK,1995-03-28,33.55852508544922
+615567,DUK,1995-03-29,33.340614318847656
+615568,DUK,1995-03-30,33.23165512084961
+615569,DUK,1995-03-31,33.340614318847656
+615570,DUK,1995-04-03,33.55852508544922
+615571,DUK,1995-04-04,34.10330581665039
+615572,DUK,1995-04-05,34.32122039794922
+615573,DUK,1995-04-06,34.43017578125
+615574,DUK,1995-04-07,34.75704574584961
+615575,DUK,1995-04-10,34.64808654785156
+615576,DUK,1995-04-11,34.53913116455078
+615577,DUK,1995-04-12,34.32122039794922
+615578,DUK,1995-04-13,34.43017578125
+615579,DUK,1995-04-17,33.99435043334961
+615580,DUK,1995-04-18,34.10330581665039
+615581,DUK,1995-04-19,34.32122039794922
+615582,DUK,1995-04-20,34.21226119995117
+615583,DUK,1995-04-21,33.99435043334961
+615584,DUK,1995-04-24,34.43017578125
+615585,DUK,1995-04-25,34.53913116455078
+615586,DUK,1995-04-26,34.53913116455078
+615587,DUK,1995-04-27,34.53913116455078
+615588,DUK,1995-04-28,34.43017578125
+615589,DUK,1995-05-01,34.43017578125
+615590,DUK,1995-05-02,34.53913116455078
+615591,DUK,1995-05-03,34.86600112915039
+615592,DUK,1995-05-04,34.97495651245117
+615593,DUK,1995-05-05,35.08391189575195
+615594,DUK,1995-05-08,34.97495651245117
+615595,DUK,1995-05-09,35.30182647705078
+615596,DUK,1995-05-10,35.30182647705078
+615597,DUK,1995-05-11,34.86600112915039
+615598,DUK,1995-05-12,34.86600112915039
+615599,DUK,1995-05-15,35.192867279052734
+615600,DUK,1995-05-16,35.628692626953125
+615601,DUK,1995-05-17,35.192867279052734
+615602,DUK,1995-05-18,34.86600112915039
+615603,DUK,1995-05-19,34.75704574584961
+615604,DUK,1995-05-22,34.97495651245117
+615605,DUK,1995-05-23,34.97495651245117
+615606,DUK,1995-05-24,34.97495651245117
+615607,DUK,1995-05-25,35.628692626953125
+615608,DUK,1995-05-26,35.955562591552734
+615609,DUK,1995-05-30,35.84660720825195
+615610,DUK,1995-05-31,36.391387939453125
+615611,DUK,1995-06-01,36.391387939453125
+615612,DUK,1995-06-02,36.391387939453125
+615613,DUK,1995-06-05,36.50034332275391
+615614,DUK,1995-06-06,36.391387939453125
+615615,DUK,1995-06-07,35.955562591552734
+615616,DUK,1995-06-08,35.41078186035156
+615617,DUK,1995-06-09,34.86600112915039
+615618,DUK,1995-06-12,35.628692626953125
+615619,DUK,1995-06-13,36.391387939453125
+615620,DUK,1995-06-14,36.06451797485352
+615621,DUK,1995-06-15,35.84660720825195
+615622,DUK,1995-06-16,36.06451797485352
+615623,DUK,1995-06-19,36.06451797485352
+615624,DUK,1995-06-20,35.84660720825195
+615625,DUK,1995-06-21,35.84660720825195
+615626,DUK,1995-06-22,36.9361686706543
+615627,DUK,1995-06-23,36.391387939453125
+615628,DUK,1995-06-26,36.391387939453125
+615629,DUK,1995-06-27,36.50034332275391
+615630,DUK,1995-06-28,37.15407943725586
+615631,DUK,1995-06-29,36.60929870605469
+615632,DUK,1995-06-30,36.1734733581543
+615633,DUK,1995-07-03,35.84660720825195
+615634,DUK,1995-07-05,36.06451797485352
+615635,DUK,1995-07-06,36.391387939453125
+615636,DUK,1995-07-07,35.73765182495117
+615637,DUK,1995-07-10,36.1734733581543
+615638,DUK,1995-07-11,36.06451797485352
+615639,DUK,1995-07-12,36.1734733581543
+615640,DUK,1995-07-13,36.28243255615234
+615641,DUK,1995-07-14,36.1734733581543
+615642,DUK,1995-07-17,35.73765182495117
+615643,DUK,1995-07-18,36.06451797485352
+615644,DUK,1995-07-19,35.84660720825195
+615645,DUK,1995-07-20,36.06451797485352
+615646,DUK,1995-07-21,35.628692626953125
+615647,DUK,1995-07-24,35.628692626953125
+615648,DUK,1995-07-25,36.06451797485352
+615649,DUK,1995-07-26,35.955562591552734
+615650,DUK,1995-07-27,36.06451797485352
+615651,DUK,1995-07-28,35.84660720825195
+615652,DUK,1995-07-31,36.1734733581543
+615653,DUK,1995-08-01,35.73765182495117
+615654,DUK,1995-08-02,35.84660720825195
+615655,DUK,1995-08-03,35.73765182495117
+615656,DUK,1995-08-04,36.06451797485352
+615657,DUK,1995-08-07,36.06451797485352
+615658,DUK,1995-08-08,36.06451797485352
+615659,DUK,1995-08-09,35.84660720825195
+615660,DUK,1995-08-10,35.73765182495117
+615661,DUK,1995-08-11,35.30182647705078
+615662,DUK,1995-08-14,35.84660720825195
+615663,DUK,1995-08-15,35.519737243652344
+615664,DUK,1995-08-16,35.41078186035156
+615665,DUK,1995-08-17,35.41078186035156
+615666,DUK,1995-08-18,35.519737243652344
+615667,DUK,1995-08-21,35.41078186035156
+615668,DUK,1995-08-22,35.519737243652344
+615669,DUK,1995-08-23,35.519737243652344
+615670,DUK,1995-08-24,35.08391189575195
+615671,DUK,1995-08-25,35.628692626953125
+615672,DUK,1995-08-28,35.519737243652344
+615673,DUK,1995-08-29,35.519737243652344
+615674,DUK,1995-08-30,35.41078186035156
+615675,DUK,1995-08-31,35.41078186035156
+615676,DUK,1995-09-01,35.41078186035156
+615677,DUK,1995-09-05,35.41078186035156
+615678,DUK,1995-09-06,35.41078186035156
+615679,DUK,1995-09-07,35.41078186035156
+615680,DUK,1995-09-08,35.519737243652344
+615681,DUK,1995-09-11,35.519737243652344
+615682,DUK,1995-09-12,35.73765182495117
+615683,DUK,1995-09-13,35.73765182495117
+615684,DUK,1995-09-14,36.28243255615234
+615685,DUK,1995-09-15,36.06451797485352
+615686,DUK,1995-09-18,36.1734733581543
+615687,DUK,1995-09-19,36.28243255615234
+615688,DUK,1995-09-20,36.391387939453125
+615689,DUK,1995-09-21,36.60929870605469
+615690,DUK,1995-09-22,36.9361686706543
+615691,DUK,1995-09-25,36.9361686706543
+615692,DUK,1995-09-26,37.15407943725586
+615693,DUK,1995-09-27,37.26303863525391
+615694,DUK,1995-09-28,38.13468933105469
+615695,DUK,1995-09-29,37.80781936645508
+615696,DUK,1995-10-02,37.91677474975586
+615697,DUK,1995-10-03,38.35260009765625
+615698,DUK,1995-10-04,38.46155548095703
+615699,DUK,1995-10-05,38.24364471435547
+615700,DUK,1995-10-06,38.13468933105469
+615701,DUK,1995-10-09,38.13468933105469
+615702,DUK,1995-10-10,38.46155548095703
+615703,DUK,1995-10-11,38.67947006225586
+615704,DUK,1995-10-12,38.57051467895508
+615705,DUK,1995-10-13,38.02573013305664
+615706,DUK,1995-10-16,37.80781936645508
+615707,DUK,1995-10-17,37.6988639831543
+615708,DUK,1995-10-18,38.02573013305664
+615709,DUK,1995-10-19,38.67947006225586
+615710,DUK,1995-10-20,39.0063362121582
+615711,DUK,1995-10-23,38.46155548095703
+615712,DUK,1995-10-24,39.0063362121582
+615713,DUK,1995-10-25,39.55112075805664
+615714,DUK,1995-10-26,39.442161560058594
+615715,DUK,1995-10-27,39.442161560058594
+615716,DUK,1995-10-30,39.33320617675781
+615717,DUK,1995-10-31,39.0063362121582
+615718,DUK,1995-11-01,39.11529541015625
+615719,DUK,1995-11-02,39.33320617675781
+615720,DUK,1995-11-03,39.22425079345703
+615721,DUK,1995-11-06,38.89738082885742
+615722,DUK,1995-11-07,38.67947006225586
+615723,DUK,1995-11-08,39.0063362121582
+615724,DUK,1995-11-09,38.57051467895508
+615725,DUK,1995-11-10,38.67947006225586
+615726,DUK,1995-11-13,38.67947006225586
+615727,DUK,1995-11-14,38.46155548095703
+615728,DUK,1995-11-15,38.46155548095703
+615729,DUK,1995-11-16,38.89738082885742
+615730,DUK,1995-11-17,38.67947006225586
+615731,DUK,1995-11-20,38.89738082885742
+615732,DUK,1995-11-21,39.442161560058594
+615733,DUK,1995-11-22,39.0063362121582
+615734,DUK,1995-11-24,38.78842544555664
+615735,DUK,1995-11-27,39.33320617675781
+615736,DUK,1995-11-28,39.442161560058594
+615737,DUK,1995-11-29,39.66007614135742
+615738,DUK,1995-11-30,39.11529541015625
+615739,DUK,1995-12-01,39.55112075805664
+615740,DUK,1995-12-04,40.42276763916016
+615741,DUK,1995-12-05,40.42276763916016
+615742,DUK,1995-12-06,40.5317268371582
+615743,DUK,1995-12-07,40.313812255859375
+615744,DUK,1995-12-08,40.204856872558594
+615745,DUK,1995-12-11,40.42276763916016
+615746,DUK,1995-12-12,40.5317268371582
+615747,DUK,1995-12-13,40.313812255859375
+615748,DUK,1995-12-14,40.313812255859375
+615749,DUK,1995-12-15,40.42276763916016
+615750,DUK,1995-12-18,40.749637603759766
+615751,DUK,1995-12-19,41.29441833496094
+615752,DUK,1995-12-20,41.18546295166016
+615753,DUK,1995-12-21,41.40337371826172
+615754,DUK,1995-12-22,41.18546295166016
+615755,DUK,1995-12-26,41.18546295166016
+615756,DUK,1995-12-27,41.29441833496094
+615757,DUK,1995-12-28,41.40337371826172
+615758,DUK,1995-12-29,41.29441833496094
+615759,DUK,1996-01-02,41.62128829956055
+615760,DUK,1996-01-03,41.62128829956055
+615761,DUK,1996-01-04,41.29441833496094
+615762,DUK,1996-01-05,41.5123291015625
+615763,DUK,1996-01-08,41.73024368286133
+615764,DUK,1996-01-09,41.703006744384766
+615765,DUK,1996-01-10,41.29441833496094
+615766,DUK,1996-01-11,41.73024368286133
+615767,DUK,1996-01-12,41.29441833496094
+615768,DUK,1996-01-15,41.29441833496094
+615769,DUK,1996-01-16,41.73024368286133
+615770,DUK,1996-01-17,41.83919906616211
+615771,DUK,1996-01-18,41.83919906616211
+615772,DUK,1996-01-19,41.40337371826172
+615773,DUK,1996-01-22,41.18546295166016
+615774,DUK,1996-01-23,41.5123291015625
+615775,DUK,1996-01-24,42.38397979736328
+615776,DUK,1996-01-25,42.16606903076172
+615777,DUK,1996-01-26,42.71084976196289
+615778,DUK,1996-01-29,43.25563049316406
+615779,DUK,1996-01-30,43.14667510986328
+615780,DUK,1996-01-31,43.36458969116211
+615781,DUK,1996-02-01,43.36458969116211
+615782,DUK,1996-02-02,42.71084976196289
+615783,DUK,1996-02-05,43.36458969116211
+615784,DUK,1996-02-06,44.12728118896485
+615785,DUK,1996-02-07,44.563106536865234
+615786,DUK,1996-02-08,44.7810173034668
+615787,DUK,1996-02-09,44.7810173034668
+615788,DUK,1996-02-12,45.65266799926758
+615789,DUK,1996-02-13,45.870582580566406
+615790,DUK,1996-02-14,44.672061920166016
+615791,DUK,1996-02-15,44.88997650146485
+615792,DUK,1996-02-16,44.563106536865234
+615793,DUK,1996-02-20,43.58250045776367
+615794,DUK,1996-02-21,43.69145584106445
+615795,DUK,1996-02-22,43.58250045776367
+615796,DUK,1996-02-23,43.58250045776367
+615797,DUK,1996-02-26,43.47354507446289
+615798,DUK,1996-02-27,44.12728118896485
+615799,DUK,1996-02-28,43.25563049316406
+615800,DUK,1996-02-29,42.60189437866211
+615801,DUK,1996-03-01,42.92876434326172
+615802,DUK,1996-03-04,43.25563049316406
+615803,DUK,1996-03-05,43.25563049316406
+615804,DUK,1996-03-06,43.25563049316406
+615805,DUK,1996-03-07,43.58250045776367
+615806,DUK,1996-03-08,41.94815444946289
+615807,DUK,1996-03-11,42.05711364746094
+615808,DUK,1996-03-12,41.62128829956055
+615809,DUK,1996-03-13,42.2750244140625
+615810,DUK,1996-03-14,42.49293899536133
+615811,DUK,1996-03-15,42.05711364746094
+615812,DUK,1996-03-18,42.71084976196289
+615813,DUK,1996-03-19,42.81980514526367
+615814,DUK,1996-03-20,43.69145584106445
+615815,DUK,1996-03-21,43.69145584106445
+615816,DUK,1996-03-22,43.800411224365234
+615817,DUK,1996-03-25,44.7810173034668
+615818,DUK,1996-03-26,44.34519577026367
+615819,DUK,1996-03-27,44.45415115356445
+615820,DUK,1996-03-28,44.01832580566406
+615821,DUK,1996-03-29,44.01832580566406
+615822,DUK,1996-04-01,44.236236572265625
+615823,DUK,1996-04-02,44.01832580566406
+615824,DUK,1996-04-03,43.69145584106445
+615825,DUK,1996-04-04,43.14667510986328
+615826,DUK,1996-04-08,41.83919906616211
+615827,DUK,1996-04-09,41.94815444946289
+615828,DUK,1996-04-10,41.40337371826172
+615829,DUK,1996-04-11,41.29441833496094
+615830,DUK,1996-04-12,41.62128829956055
+615831,DUK,1996-04-15,42.16606903076172
+615832,DUK,1996-04-16,42.16606903076172
+615833,DUK,1996-04-17,42.16606903076172
+615834,DUK,1996-04-18,42.16606903076172
+615835,DUK,1996-04-19,41.62128829956055
+615836,DUK,1996-04-22,41.076507568359375
+615837,DUK,1996-04-23,40.85859298706055
+615838,DUK,1996-04-24,40.899452209472656
+615839,DUK,1996-04-25,40.5317268371582
+615840,DUK,1996-04-26,40.64068222045898
+615841,DUK,1996-04-29,40.64068222045898
+615842,DUK,1996-04-30,40.96754837036133
+615843,DUK,1996-05-01,41.40337371826172
+615844,DUK,1996-05-02,40.96754837036133
+615845,DUK,1996-05-03,40.313812255859375
+615846,DUK,1996-05-06,40.313812255859375
+615847,DUK,1996-05-07,40.64068222045898
+615848,DUK,1996-05-08,41.40337371826172
+615849,DUK,1996-05-09,41.62128829956055
+615850,DUK,1996-05-10,42.05711364746094
+615851,DUK,1996-05-13,42.60189437866211
+615852,DUK,1996-05-14,43.25563049316406
+615853,DUK,1996-05-15,42.71084976196289
+615854,DUK,1996-05-16,42.16606903076172
+615855,DUK,1996-05-17,42.2750244140625
+615856,DUK,1996-05-20,42.60189437866211
+615857,DUK,1996-05-21,42.49293899536133
+615858,DUK,1996-05-22,42.92876434326172
+615859,DUK,1996-05-23,42.92876434326172
+615860,DUK,1996-05-24,43.36458969116211
+615861,DUK,1996-05-28,43.14667510986328
+615862,DUK,1996-05-29,42.92876434326172
+615863,DUK,1996-05-30,42.71084976196289
+615864,DUK,1996-05-31,42.05711364746094
+615865,DUK,1996-06-03,41.83919906616211
+615866,DUK,1996-06-04,42.16606903076172
+615867,DUK,1996-06-05,42.60189437866211
+615868,DUK,1996-06-06,42.71084976196289
+615869,DUK,1996-06-07,42.38397979736328
+615870,DUK,1996-06-10,42.05711364746094
+615871,DUK,1996-06-11,42.16606903076172
+615872,DUK,1996-06-12,42.05711364746094
+615873,DUK,1996-06-13,42.38397979736328
+615874,DUK,1996-06-14,42.71084976196289
+615875,DUK,1996-06-17,42.38397979736328
+615876,DUK,1996-06-18,42.49293899536133
+615877,DUK,1996-06-19,42.60189437866211
+615878,DUK,1996-06-20,42.71084976196289
+615879,DUK,1996-06-21,43.47354507446289
+615880,DUK,1996-06-24,43.47354507446289
+615881,DUK,1996-06-25,43.90937042236328
+615882,DUK,1996-06-26,43.69145584106445
+615883,DUK,1996-06-27,43.90937042236328
+615884,DUK,1996-06-28,44.672061920166016
+615885,DUK,1996-07-01,44.563106536865234
+615886,DUK,1996-07-02,44.01832580566406
+615887,DUK,1996-07-03,44.236236572265625
+615888,DUK,1996-07-05,42.60189437866211
+615889,DUK,1996-07-08,43.0377197265625
+615890,DUK,1996-07-09,43.36458969116211
+615891,DUK,1996-07-10,43.800411224365234
+615892,DUK,1996-07-11,43.69145584106445
+615893,DUK,1996-07-12,43.69145584106445
+615894,DUK,1996-07-15,43.69145584106445
+615895,DUK,1996-07-16,43.47354507446289
+615896,DUK,1996-07-17,42.92876434326172
+615897,DUK,1996-07-18,43.14667510986328
+615898,DUK,1996-07-19,42.49293899536133
+615899,DUK,1996-07-22,42.38397979736328
+615900,DUK,1996-07-23,42.2750244140625
+615901,DUK,1996-07-24,42.05711364746094
+615902,DUK,1996-07-25,41.83919906616211
+615903,DUK,1996-07-26,41.83919906616211
+615904,DUK,1996-07-29,41.62128829956055
+615905,DUK,1996-07-30,41.73024368286133
+615906,DUK,1996-07-31,41.73024368286133
+615907,DUK,1996-08-01,42.60189437866211
+615908,DUK,1996-08-02,43.47354507446289
+615909,DUK,1996-08-05,42.60189437866211
+615910,DUK,1996-08-06,42.81980514526367
+615911,DUK,1996-08-07,42.60189437866211
+615912,DUK,1996-08-08,42.38397979736328
+615913,DUK,1996-08-09,42.49293899536133
+615914,DUK,1996-08-12,42.49293899536133
+615915,DUK,1996-08-13,42.2750244140625
+615916,DUK,1996-08-14,41.73024368286133
+615917,DUK,1996-08-15,41.29441833496094
+615918,DUK,1996-08-16,41.83919906616211
+615919,DUK,1996-08-19,41.62128829956055
+615920,DUK,1996-08-20,41.62128829956055
+615921,DUK,1996-08-21,41.94815444946289
+615922,DUK,1996-08-22,41.83919906616211
+615923,DUK,1996-08-23,41.62128829956055
+615924,DUK,1996-08-26,41.62128829956055
+615925,DUK,1996-08-27,41.62128829956055
+615926,DUK,1996-08-28,41.5123291015625
+615927,DUK,1996-08-29,40.96754837036133
+615928,DUK,1996-08-30,40.749637603759766
+615929,DUK,1996-09-03,40.5317268371582
+615930,DUK,1996-09-04,40.313812255859375
+615931,DUK,1996-09-05,40.204856872558594
+615932,DUK,1996-09-06,40.313812255859375
+615933,DUK,1996-09-09,40.5317268371582
+615934,DUK,1996-09-10,40.749637603759766
+615935,DUK,1996-09-11,40.64068222045898
+615936,DUK,1996-09-12,41.076507568359375
+615937,DUK,1996-09-13,41.73024368286133
+615938,DUK,1996-09-16,41.94815444946289
+615939,DUK,1996-09-17,41.94815444946289
+615940,DUK,1996-09-18,41.40337371826172
+615941,DUK,1996-09-19,41.076507568359375
+615942,DUK,1996-09-20,40.85859298706055
+615943,DUK,1996-09-23,40.96754837036133
+615944,DUK,1996-09-24,40.96754837036133
+615945,DUK,1996-09-25,41.18546295166016
+615946,DUK,1996-09-26,40.96754837036133
+615947,DUK,1996-09-27,40.85859298706055
+615948,DUK,1996-09-30,40.64068222045898
+615949,DUK,1996-10-01,40.749637603759766
+615950,DUK,1996-10-02,40.85859298706055
+615951,DUK,1996-10-03,40.749637603759766
+615952,DUK,1996-10-04,41.73024368286133
+615953,DUK,1996-10-07,41.83919906616211
+615954,DUK,1996-10-08,41.83919906616211
+615955,DUK,1996-10-09,41.5123291015625
+615956,DUK,1996-10-10,41.18546295166016
+615957,DUK,1996-10-11,41.62128829956055
+615958,DUK,1996-10-14,41.40337371826172
+615959,DUK,1996-10-15,40.96754837036133
+615960,DUK,1996-10-16,41.076507568359375
+615961,DUK,1996-10-17,40.85859298706055
+615962,DUK,1996-10-18,40.749637603759766
+615963,DUK,1996-10-21,41.076507568359375
+615964,DUK,1996-10-22,41.18546295166016
+615965,DUK,1996-10-23,41.18546295166016
+615966,DUK,1996-10-24,41.18546295166016
+615967,DUK,1996-10-25,41.18546295166016
+615968,DUK,1996-10-28,41.29441833496094
+615969,DUK,1996-10-29,42.2750244140625
+615970,DUK,1996-10-30,42.2750244140625
+615971,DUK,1996-10-31,42.60189437866211
+615972,DUK,1996-11-01,42.2750244140625
+615973,DUK,1996-11-04,42.2750244140625
+615974,DUK,1996-11-05,42.2750244140625
+615975,DUK,1996-11-06,42.60189437866211
+615976,DUK,1996-11-07,42.60189437866211
+615977,DUK,1996-11-08,42.60189437866211
+615978,DUK,1996-11-11,42.71084976196289
+615979,DUK,1996-11-12,42.71084976196289
+615980,DUK,1996-11-13,41.73024368286133
+615981,DUK,1996-11-14,41.94815444946289
+615982,DUK,1996-11-15,41.5123291015625
+615983,DUK,1996-11-18,41.076507568359375
+615984,DUK,1996-11-19,41.18546295166016
+615985,DUK,1996-11-20,41.73024368286133
+615986,DUK,1996-11-21,41.94815444946289
+615987,DUK,1996-11-22,41.73024368286133
+615988,DUK,1996-11-25,40.204856872558594
+615989,DUK,1996-11-26,40.64068222045898
+615990,DUK,1996-11-27,40.313812255859375
+615991,DUK,1996-11-29,40.42276763916016
+615992,DUK,1996-12-02,40.5317268371582
+615993,DUK,1996-12-03,39.87798690795898
+615994,DUK,1996-12-04,39.22425079345703
+615995,DUK,1996-12-05,38.78842544555664
+615996,DUK,1996-12-06,38.46155548095703
+615997,DUK,1996-12-09,38.57051467895508
+615998,DUK,1996-12-10,38.57051467895508
+615999,DUK,1996-12-11,38.24364471435547
+616000,DUK,1996-12-12,37.91677474975586
+616001,DUK,1996-12-13,38.89738082885742
+616002,DUK,1996-12-16,39.0063362121582
+616003,DUK,1996-12-17,39.11529541015625
+616004,DUK,1996-12-18,39.33320617675781
+616005,DUK,1996-12-19,40.313812255859375
+616006,DUK,1996-12-20,39.66007614135742
+616007,DUK,1996-12-23,39.55112075805664
+616008,DUK,1996-12-24,39.7690315246582
+616009,DUK,1996-12-26,39.87798690795898
+616010,DUK,1996-12-27,40.5317268371582
+616011,DUK,1996-12-30,40.5317268371582
+616012,DUK,1996-12-31,40.313812255859375
+616013,DUK,1997-01-02,39.7690315246582
+616014,DUK,1997-01-03,39.7690315246582
+616015,DUK,1997-01-06,39.33320617675781
+616016,DUK,1997-01-07,39.7690315246582
+616017,DUK,1997-01-08,39.55112075805664
+616018,DUK,1997-01-09,39.7690315246582
+616019,DUK,1997-01-10,39.442161560058594
+616020,DUK,1997-01-13,39.66007614135742
+616021,DUK,1997-01-14,39.986942291259766
+616022,DUK,1997-01-15,40.313812255859375
+616023,DUK,1997-01-16,40.313812255859375
+616024,DUK,1997-01-17,40.85859298706055
+616025,DUK,1997-01-20,40.85859298706055
+616026,DUK,1997-01-21,40.85859298706055
+616027,DUK,1997-01-22,41.18546295166016
+616028,DUK,1997-01-23,41.62128829956055
+616029,DUK,1997-01-24,41.5123291015625
+616030,DUK,1997-01-27,41.29441833496094
+616031,DUK,1997-01-28,41.18546295166016
+616032,DUK,1997-01-29,41.076507568359375
+616033,DUK,1997-01-30,41.18546295166016
+616034,DUK,1997-01-31,40.85859298706055
+616035,DUK,1997-02-03,40.64068222045898
+616036,DUK,1997-02-04,40.42276763916016
+616037,DUK,1997-02-05,39.986942291259766
+616038,DUK,1997-02-06,39.442161560058594
+616039,DUK,1997-02-07,39.55112075805664
+616040,DUK,1997-02-10,39.66007614135742
+616041,DUK,1997-02-11,39.87798690795898
+616042,DUK,1997-02-12,39.87798690795898
+616043,DUK,1997-02-13,40.313812255859375
+616044,DUK,1997-02-14,40.09590148925781
+616045,DUK,1997-02-18,39.87798690795898
+616046,DUK,1997-02-19,39.986942291259766
+616047,DUK,1997-02-20,39.7690315246582
+616048,DUK,1997-02-21,39.66007614135742
+616049,DUK,1997-02-24,39.66007614135742
+616050,DUK,1997-02-25,39.442161560058594
+616051,DUK,1997-02-26,38.78842544555664
+616052,DUK,1997-02-27,38.67947006225586
+616053,DUK,1997-02-28,38.57051467895508
+616054,DUK,1997-03-03,38.57051467895508
+616055,DUK,1997-03-04,38.67947006225586
+616056,DUK,1997-03-05,38.78842544555664
+616057,DUK,1997-03-06,38.67947006225586
+616058,DUK,1997-03-07,38.89738082885742
+616059,DUK,1997-03-10,39.22425079345703
+616060,DUK,1997-03-11,38.46155548095703
+616061,DUK,1997-03-12,38.24364471435547
+616062,DUK,1997-03-13,37.91677474975586
+616063,DUK,1997-03-14,38.46155548095703
+616064,DUK,1997-03-17,38.46155548095703
+616065,DUK,1997-03-18,38.46155548095703
+616066,DUK,1997-03-19,38.35260009765625
+616067,DUK,1997-03-20,38.24364471435547
+616068,DUK,1997-03-21,38.24364471435547
+616069,DUK,1997-03-24,38.35260009765625
+616070,DUK,1997-03-25,38.67947006225586
+616071,DUK,1997-03-26,38.89738082885742
+616072,DUK,1997-03-27,38.67947006225586
+616073,DUK,1997-03-31,38.46155548095703
+616074,DUK,1997-04-01,38.67947006225586
+616075,DUK,1997-04-02,38.67947006225586
+616076,DUK,1997-04-03,38.57051467895508
+616077,DUK,1997-04-04,38.24364471435547
+616078,DUK,1997-04-07,38.35260009765625
+616079,DUK,1997-04-08,38.02573013305664
+616080,DUK,1997-04-09,37.91677474975586
+616081,DUK,1997-04-10,38.02573013305664
+616082,DUK,1997-04-11,37.48094940185547
+616083,DUK,1997-04-14,36.9361686706543
+616084,DUK,1997-04-15,36.718257904052734
+616085,DUK,1997-04-16,37.37199401855469
+616086,DUK,1997-04-17,37.58990478515625
+616087,DUK,1997-04-18,37.6988639831543
+616088,DUK,1997-04-21,37.37199401855469
+616089,DUK,1997-04-22,37.26303863525391
+616090,DUK,1997-04-23,37.6988639831543
+616091,DUK,1997-04-24,37.26303863525391
+616092,DUK,1997-04-25,36.718257904052734
+616093,DUK,1997-04-28,37.48094940185547
+616094,DUK,1997-04-29,38.02573013305664
+616095,DUK,1997-04-30,38.24364471435547
+616096,DUK,1997-05-01,38.46155548095703
+616097,DUK,1997-05-02,39.22425079345703
+616098,DUK,1997-05-05,40.09590148925781
+616099,DUK,1997-05-06,39.7690315246582
+616100,DUK,1997-05-07,39.22425079345703
+616101,DUK,1997-05-08,39.33320617675781
+616102,DUK,1997-05-09,39.7690315246582
+616103,DUK,1997-05-12,40.09590148925781
+616104,DUK,1997-05-13,39.66007614135742
+616105,DUK,1997-05-14,39.22425079345703
+616106,DUK,1997-05-15,39.33320617675781
+616107,DUK,1997-05-16,39.0063362121582
+616108,DUK,1997-05-19,39.11529541015625
+616109,DUK,1997-05-20,39.22425079345703
+616110,DUK,1997-05-21,39.22425079345703
+616111,DUK,1997-05-22,39.0063362121582
+616112,DUK,1997-05-23,38.89738082885742
+616113,DUK,1997-05-27,38.78842544555664
+616114,DUK,1997-05-28,38.78842544555664
+616115,DUK,1997-05-29,38.67947006225586
+616116,DUK,1997-05-30,39.33320617675781
+616117,DUK,1997-06-02,39.33320617675781
+616118,DUK,1997-06-03,39.33320617675781
+616119,DUK,1997-06-04,39.11529541015625
+616120,DUK,1997-06-05,39.33320617675781
+616121,DUK,1997-06-06,39.442161560058594
+616122,DUK,1997-06-09,39.22425079345703
+616123,DUK,1997-06-10,39.0063362121582
+616124,DUK,1997-06-11,39.22425079345703
+616125,DUK,1997-06-12,39.986942291259766
+616126,DUK,1997-06-13,40.09590148925781
+616127,DUK,1997-06-16,40.204856872558594
+616128,DUK,1997-06-17,40.96754837036133
+616129,DUK,1997-06-18,40.749637603759766
+616130,DUK,1997-06-19,41.73024368286133
+616131,DUK,1997-06-20,41.83919906616211
+616132,DUK,1997-06-23,40.749637603759766
+616133,DUK,1997-06-24,41.02202987670898
+616134,DUK,1997-06-25,40.5317268371582
+616135,DUK,1997-06-26,40.5317268371582
+616136,DUK,1997-06-27,40.80411529541016
+616137,DUK,1997-06-30,41.78472137451172
+616138,DUK,1997-07-01,41.56681060791016
+616139,DUK,1997-07-02,42.05711364746094
+616140,DUK,1997-07-03,42.38397979736328
+616141,DUK,1997-07-07,42.05711364746094
+616142,DUK,1997-07-08,42.43845748901367
+616143,DUK,1997-07-09,41.94815444946289
+616144,DUK,1997-07-10,42.32950210571289
+616145,DUK,1997-07-11,42.38397979736328
+616146,DUK,1997-07-14,42.49293899536133
+616147,DUK,1997-07-15,42.92876434326172
+616148,DUK,1997-07-16,43.58250045776367
+616149,DUK,1997-07-17,43.25563049316406
+616150,DUK,1997-07-18,42.76532745361328
+616151,DUK,1997-07-21,42.54741668701172
+616152,DUK,1997-07-22,43.0377197265625
+616153,DUK,1997-07-23,42.81980514526367
+616154,DUK,1997-07-24,42.38397979736328
+616155,DUK,1997-07-25,42.6563720703125
+616156,DUK,1997-07-28,42.92876434326172
+616157,DUK,1997-07-29,43.31010818481445
+616158,DUK,1997-07-30,43.31010818481445
+616159,DUK,1997-07-31,44.181758880615234
+616160,DUK,1997-08-01,44.563106536865234
+616161,DUK,1997-08-04,43.63697814941406
+616162,DUK,1997-08-05,43.58250045776367
+616163,DUK,1997-08-06,43.90937042236328
+616164,DUK,1997-08-07,43.52802276611328
+616165,DUK,1997-08-08,42.92876434326172
+616166,DUK,1997-08-11,43.47354507446289
+616167,DUK,1997-08-12,43.52802276611328
+616168,DUK,1997-08-13,42.49293899536133
+616169,DUK,1997-08-14,42.49293899536133
+616170,DUK,1997-08-15,41.94815444946289
+616171,DUK,1997-08-18,42.49293899536133
+616172,DUK,1997-08-19,43.0377197265625
+616173,DUK,1997-08-20,43.14667510986328
+616174,DUK,1997-08-21,42.92876434326172
+616175,DUK,1997-08-22,42.87428283691406
+616176,DUK,1997-08-25,43.47354507446289
+616177,DUK,1997-08-26,43.0377197265625
+616178,DUK,1997-08-27,42.71084976196289
+616179,DUK,1997-08-28,42.71084976196289
+616180,DUK,1997-08-29,42.22054672241211
+616181,DUK,1997-09-02,42.92876434326172
+616182,DUK,1997-09-03,43.25563049316406
+616183,DUK,1997-09-04,43.47354507446289
+616184,DUK,1997-09-05,43.47354507446289
+616185,DUK,1997-09-08,43.0377197265625
+616186,DUK,1997-09-09,43.25563049316406
+616187,DUK,1997-09-10,43.0377197265625
+616188,DUK,1997-09-11,42.98324203491211
+616189,DUK,1997-09-12,43.69145584106445
+616190,DUK,1997-09-15,43.52802276611328
+616191,DUK,1997-09-16,43.58250045776367
+616192,DUK,1997-09-17,43.47354507446289
+616193,DUK,1997-09-18,43.47354507446289
+616194,DUK,1997-09-19,43.58250045776367
+616195,DUK,1997-09-22,43.63697814941406
+616196,DUK,1997-09-23,43.52802276611328
+616197,DUK,1997-09-24,43.63697814941406
+616198,DUK,1997-09-25,43.63697814941406
+616199,DUK,1997-09-26,43.74593353271485
+616200,DUK,1997-09-29,43.69145584106445
+616201,DUK,1997-09-30,43.09219741821289
+616202,DUK,1997-10-01,43.58250045776367
+616203,DUK,1997-10-02,44.12728118896485
+616204,DUK,1997-10-03,43.74593353271485
+616205,DUK,1997-10-06,43.85489273071289
+616206,DUK,1997-10-07,43.90937042236328
+616207,DUK,1997-10-08,43.14667510986328
+616208,DUK,1997-10-09,43.14667510986328
+616209,DUK,1997-10-10,42.87428283691406
+616210,DUK,1997-10-13,42.60189437866211
+616211,DUK,1997-10-14,43.20115280151367
+616212,DUK,1997-10-15,42.6563720703125
+616213,DUK,1997-10-16,42.76532745361328
+616214,DUK,1997-10-17,42.60189437866211
+616215,DUK,1997-10-20,43.4190673828125
+616216,DUK,1997-10-21,43.25563049316406
+616217,DUK,1997-10-22,42.98324203491211
+616218,DUK,1997-10-23,42.11159133911133
+616219,DUK,1997-10-24,42.11159133911133
+616220,DUK,1997-10-27,39.87798690795898
+616221,DUK,1997-10-28,41.40337371826172
+616222,DUK,1997-10-29,42.22054672241211
+616223,DUK,1997-10-30,42.38397979736328
+616224,DUK,1997-10-31,42.2750244140625
+616225,DUK,1997-11-03,42.6563720703125
+616226,DUK,1997-11-04,42.22054672241211
+616227,DUK,1997-11-05,42.00263214111328
+616228,DUK,1997-11-06,41.73024368286133
+616229,DUK,1997-11-07,41.73024368286133
+616230,DUK,1997-11-10,42.00263214111328
+616231,DUK,1997-11-11,42.81980514526367
+616232,DUK,1997-11-12,42.60189437866211
+616233,DUK,1997-11-13,42.71084976196289
+616234,DUK,1997-11-14,42.98324203491211
+616235,DUK,1997-11-17,43.85489273071289
+616236,DUK,1997-11-18,43.69145584106445
+616237,DUK,1997-11-19,44.181758880615234
+616238,DUK,1997-11-20,45.107887268066406
+616239,DUK,1997-11-21,45.1623649597168
+616240,DUK,1997-11-24,44.944454193115234
+616241,DUK,1997-11-25,45.434757232666016
+616242,DUK,1997-11-26,45.70714569091797
+616243,DUK,1997-11-28,45.325801849365234
+616244,DUK,1997-12-01,45.870582580566406
+616245,DUK,1997-12-02,45.434757232666016
+616246,DUK,1997-12-03,45.27132034301758
+616247,DUK,1997-12-04,44.672061920166016
+616248,DUK,1997-12-05,44.88997650146485
+616249,DUK,1997-12-08,45.27132034301758
+616250,DUK,1997-12-09,45.1623649597168
+616251,DUK,1997-12-10,44.7810173034668
+616252,DUK,1997-12-11,44.7810173034668
+616253,DUK,1997-12-12,45.76162338256836
+616254,DUK,1997-12-15,47.06909942626953
+616255,DUK,1997-12-16,46.46984100341797
+616256,DUK,1997-12-17,46.57879638671875
+616257,DUK,1997-12-18,46.90566635131836
+616258,DUK,1997-12-19,47.12357711791992
+616259,DUK,1997-12-22,48.43105316162109
+616260,DUK,1997-12-23,48.43105316162109
+616261,DUK,1997-12-24,48.21314239501953
+616262,DUK,1997-12-26,48.21314239501953
+616263,DUK,1997-12-29,48.975833892822266
+616264,DUK,1997-12-30,48.594486236572266
+616265,DUK,1997-12-31,48.26762008666992
+616266,DUK,1998-01-02,48.15866470336914
+616267,DUK,1998-01-05,47.28701400756836
+616268,DUK,1998-01-06,47.34149169921875
+616269,DUK,1998-01-07,47.55940246582031
+616270,DUK,1998-01-08,48.70344543457031
+616271,DUK,1998-01-09,48.64896774291992
+616272,DUK,1998-01-12,48.594486236572266
+616273,DUK,1998-01-13,48.32209777832031
+616274,DUK,1998-01-14,48.32209777832031
+616275,DUK,1998-01-15,47.50492477416992
+616276,DUK,1998-01-16,46.96014404296875
+616277,DUK,1998-01-20,46.57879638671875
+616278,DUK,1998-01-21,47.01462173461914
+616279,DUK,1998-01-22,47.17805480957031
+616280,DUK,1998-01-23,46.96014404296875
+616281,DUK,1998-01-26,47.12357711791992
+616282,DUK,1998-01-27,47.28701400756836
+616283,DUK,1998-01-28,47.2325325012207
+616284,DUK,1998-01-29,47.55940246582031
+616285,DUK,1998-01-30,47.2325325012207
+616286,DUK,1998-02-02,47.55940246582031
+616287,DUK,1998-02-03,47.55940246582031
+616288,DUK,1998-02-04,47.55940246582031
+616289,DUK,1998-02-05,47.66835784912109
+616290,DUK,1998-02-06,48.21314239501953
+616291,DUK,1998-02-09,48.43105316162109
+616292,DUK,1998-02-10,48.64896774291992
+616293,DUK,1998-02-11,47.55940246582031
+616294,DUK,1998-02-12,47.77731704711914
+616295,DUK,1998-02-13,47.6138801574707
+616296,DUK,1998-02-17,48.15866470336914
+616297,DUK,1998-02-18,47.83179473876953
+616298,DUK,1998-02-19,47.28701400756836
+616299,DUK,1998-02-20,48.21314239501953
+616300,DUK,1998-02-23,47.77731704711914
+616301,DUK,1998-02-24,47.66835784912109
+616302,DUK,1998-02-25,47.88627243041992
+616303,DUK,1998-02-26,48.3765754699707
+616304,DUK,1998-02-27,48.43105316162109
+616305,DUK,1998-03-02,48.594486236572266
+616306,DUK,1998-03-03,48.48553085327149
+616307,DUK,1998-03-04,48.975833892822266
+616308,DUK,1998-03-05,48.594486236572266
+616309,DUK,1998-03-06,49.19374847412109
+616310,DUK,1998-03-09,49.46613693237305
+616311,DUK,1998-03-10,50.06539535522461
+616312,DUK,1998-03-11,49.95643997192383
+616313,DUK,1998-03-12,50.01091766357422
+616314,DUK,1998-03-13,49.95643997192383
+616315,DUK,1998-03-16,50.44674301147461
+616316,DUK,1998-03-17,51.31839370727539
+616317,DUK,1998-03-18,51.972129821777344
+616318,DUK,1998-03-19,52.24452209472656
+616319,DUK,1998-03-20,52.62586975097656
+616320,DUK,1998-03-23,52.78930282592773
+616321,DUK,1998-03-24,52.843780517578125
+616322,DUK,1998-03-25,52.29899978637695
+616323,DUK,1998-03-26,51.645263671875
+616324,DUK,1998-03-27,51.37287139892578
+616325,DUK,1998-03-30,51.15496063232422
+616326,DUK,1998-03-31,51.91765213012695
+616327,DUK,1998-04-01,51.590782165527344
+616328,DUK,1998-04-02,52.29899978637695
+616329,DUK,1998-04-03,52.40795516967773
+616330,DUK,1998-04-06,52.24452209472656
+616331,DUK,1998-04-07,51.80869674682617
+616332,DUK,1998-04-08,51.20943832397461
+616333,DUK,1998-04-09,52.08108901977539
+616334,DUK,1998-04-13,51.10047912597656
+616335,DUK,1998-04-14,52.08108901977539
+616336,DUK,1998-04-15,51.53630447387695
+616337,DUK,1998-04-16,51.37287139892578
+616338,DUK,1998-04-17,51.91765213012695
+616339,DUK,1998-04-20,51.10047912597656
+616340,DUK,1998-04-21,50.93704605102539
+616341,DUK,1998-04-22,50.71913528442383
+616342,DUK,1998-04-23,49.793006896972656
+616343,DUK,1998-04-24,49.68405151367188
+616344,DUK,1998-04-27,49.1392707824707
+616345,DUK,1998-04-28,49.357181549072266
+616346,DUK,1998-04-29,49.411659240722656
+616347,DUK,1998-04-30,50.44674301147461
+616348,DUK,1998-05-01,49.84748458862305
+616349,DUK,1998-05-04,50.71913528442383
+616350,DUK,1998-05-05,50.55569839477539
+616351,DUK,1998-05-06,49.84748458862305
+616352,DUK,1998-05-07,49.62957382202149
+616353,DUK,1998-05-08,49.793006896972656
+616354,DUK,1998-05-11,49.1392707824707
+616355,DUK,1998-05-12,49.738529205322266
+616356,DUK,1998-05-13,48.594486236572266
+616357,DUK,1998-05-14,48.43105316162109
+616358,DUK,1998-05-15,48.48553085327149
+616359,DUK,1998-05-18,48.64896774291992
+616360,DUK,1998-05-19,48.04970550537109
+616361,DUK,1998-05-20,48.48553085327149
+616362,DUK,1998-05-21,48.15866470336914
+616363,DUK,1998-05-22,48.54000854492188
+616364,DUK,1998-05-26,48.26762008666992
+616365,DUK,1998-05-27,48.15866470336914
+616366,DUK,1998-05-28,48.975833892822266
+616367,DUK,1998-05-29,50.22883224487305
+616368,DUK,1998-06-01,52.02660751342773
+616369,DUK,1998-06-02,51.15496063232422
+616370,DUK,1998-06-03,51.37287139892578
+616371,DUK,1998-06-04,51.20943832397461
+616372,DUK,1998-06-05,51.645263671875
+616373,DUK,1998-06-08,51.31839370727539
+616374,DUK,1998-06-09,52.08108901977539
+616375,DUK,1998-06-10,53.00721740722656
+616376,DUK,1998-06-11,54.04230117797852
+616377,DUK,1998-06-12,53.93334579467773
+616378,DUK,1998-06-15,54.5326042175293
+616379,DUK,1998-06-16,53.497520446777344
+616380,DUK,1998-06-17,52.62586975097656
+616381,DUK,1998-06-18,52.62586975097656
+616382,DUK,1998-06-19,51.91765213012695
+616383,DUK,1998-06-22,51.42734909057617
+616384,DUK,1998-06-23,51.75421905517578
+616385,DUK,1998-06-24,52.08108901977539
+616386,DUK,1998-06-25,51.263916015625
+616387,DUK,1998-06-26,51.69974136352539
+616388,DUK,1998-06-29,51.972129821777344
+616389,DUK,1998-06-30,51.645263671875
+616390,DUK,1998-07-01,51.80869674682617
+616391,DUK,1998-07-02,51.75421905517578
+616392,DUK,1998-07-06,51.590782165527344
+616393,DUK,1998-07-07,51.15496063232422
+616394,DUK,1998-07-08,50.882568359375
+616395,DUK,1998-07-09,50.55569839477539
+616396,DUK,1998-07-10,51.04600143432617
+616397,DUK,1998-07-13,50.66465759277344
+616398,DUK,1998-07-14,50.71913528442383
+616399,DUK,1998-07-15,50.501220703125
+616400,DUK,1998-07-16,50.01091766357422
+616401,DUK,1998-07-17,49.95643997192383
+616402,DUK,1998-07-20,49.738529205322266
+616403,DUK,1998-07-21,50.28330993652344
+616404,DUK,1998-07-22,50.55569839477539
+616405,DUK,1998-07-23,50.61017990112305
+616406,DUK,1998-07-24,50.61017990112305
+616407,DUK,1998-07-27,51.10047912597656
+616408,DUK,1998-07-28,50.71913528442383
+616409,DUK,1998-07-29,50.33778762817383
+616410,DUK,1998-07-30,50.501220703125
+616411,DUK,1998-07-31,49.793006896972656
+616412,DUK,1998-08-03,50.71913528442383
+616413,DUK,1998-08-04,50.39226531982422
+616414,DUK,1998-08-05,50.33778762817383
+616415,DUK,1998-08-06,50.28330993652344
+616416,DUK,1998-08-07,50.66465759277344
+616417,DUK,1998-08-10,50.71913528442383
+616418,DUK,1998-08-11,50.93704605102539
+616419,DUK,1998-08-12,51.80869674682617
+616420,DUK,1998-08-13,51.53630447387695
+616421,DUK,1998-08-14,51.42734909057617
+616422,DUK,1998-08-17,52.29899978637695
+616423,DUK,1998-08-18,52.24452209472656
+616424,DUK,1998-08-19,52.29899978637695
+616425,DUK,1998-08-20,52.40795516967773
+616426,DUK,1998-08-21,53.55199813842773
+616427,DUK,1998-08-24,54.1512565612793
+616428,DUK,1998-08-25,53.606475830078125
+616429,DUK,1998-08-26,53.93334579467773
+616430,DUK,1998-08-27,54.04230117797852
+616431,DUK,1998-08-28,55.02290725708008
+616432,DUK,1998-08-31,54.36916732788086
+616433,DUK,1998-09-01,54.04230117797852
+616434,DUK,1998-09-02,52.24452209472656
+616435,DUK,1998-09-03,52.734825134277344
+616436,DUK,1998-09-04,52.57139205932617
+616437,DUK,1998-09-08,54.36916732788086
+616438,DUK,1998-09-09,55.51321029663086
+616439,DUK,1998-09-10,54.9139518737793
+616440,DUK,1998-09-11,56.11246871948242
+616441,DUK,1998-09-14,55.8400764465332
+616442,DUK,1998-09-15,57.147552490234375
+616443,DUK,1998-09-16,56.6572494506836
+616444,DUK,1998-09-17,55.73112106323242
+616445,DUK,1998-09-18,55.8400764465332
+616446,DUK,1998-09-21,55.67664337158203
+616447,DUK,1998-09-22,55.78559875488281
+616448,DUK,1998-09-23,56.43933868408203
+616449,DUK,1998-09-24,55.24081802368164
+616450,DUK,1998-09-25,55.29529571533203
+616451,DUK,1998-09-28,55.18634033203125
+616452,DUK,1998-09-29,56.6027717590332
+616453,DUK,1998-09-30,57.69233322143555
+616454,DUK,1998-10-01,58.07368087768555
+616455,DUK,1998-10-02,58.50950622558594
+616456,DUK,1998-10-05,59.81698226928711
+616457,DUK,1998-10-06,59.81698226928711
+616458,DUK,1998-10-07,60.36176300048828
+616459,DUK,1998-10-08,61.6147575378418
+616460,DUK,1998-10-09,59.05428695678711
+616461,DUK,1998-10-12,56.16694641113281
+616462,DUK,1998-10-13,57.910247802734375
+616463,DUK,1998-10-14,58.89085388183594
+616464,DUK,1998-10-15,58.89085388183594
+616465,DUK,1998-10-16,57.583377838134766
+616466,DUK,1998-10-19,56.766204833984375
+616467,DUK,1998-10-20,55.78559875488281
+616468,DUK,1998-10-21,55.73112106323242
+616469,DUK,1998-10-22,56.2214241027832
+616470,DUK,1998-10-23,55.73112106323242
+616471,DUK,1998-10-26,54.85947036743164
+616472,DUK,1998-10-27,54.96842956542969
+616473,DUK,1998-10-28,55.18634033203125
+616474,DUK,1998-10-29,54.96842956542969
+616475,DUK,1998-10-30,56.384857177734375
+616476,DUK,1998-11-02,56.54829406738281
+616477,DUK,1998-11-03,55.45873260498047
+616478,DUK,1998-11-04,54.69603729248047
+616479,DUK,1998-11-05,53.93334579467773
+616480,DUK,1998-11-06,54.36916732788086
+616481,DUK,1998-11-09,54.1512565612793
+616482,DUK,1998-11-10,54.58708190917969
+616483,DUK,1998-11-11,54.26021194458008
+616484,DUK,1998-11-12,54.31468963623047
+616485,DUK,1998-11-13,54.75051498413086
+616486,DUK,1998-11-16,55.18634033203125
+616487,DUK,1998-11-17,54.9139518737793
+616488,DUK,1998-11-18,54.69603729248047
+616489,DUK,1998-11-19,54.64155960083008
+616490,DUK,1998-11-20,55.40425109863281
+616491,DUK,1998-11-23,54.9139518737793
+616492,DUK,1998-11-24,55.02290725708008
+616493,DUK,1998-11-25,55.73112106323242
+616494,DUK,1998-11-27,55.18634033203125
+616495,DUK,1998-11-30,54.5326042175293
+616496,DUK,1998-12-01,54.478126525878906
+616497,DUK,1998-12-02,53.497520446777344
+616498,DUK,1998-12-03,52.51691436767578
+616499,DUK,1998-12-04,52.95273971557617
+616500,DUK,1998-12-07,52.40795516967773
+616501,DUK,1998-12-08,52.78930282592773
+616502,DUK,1998-12-09,52.353477478027344
+616503,DUK,1998-12-10,52.462432861328125
+616504,DUK,1998-12-11,53.334083557128906
+616505,DUK,1998-12-14,53.715431213378906
+616506,DUK,1998-12-15,53.82438659667969
+616507,DUK,1998-12-16,54.04230117797852
+616508,DUK,1998-12-17,55.02290725708008
+616509,DUK,1998-12-18,55.94903564453125
+616510,DUK,1998-12-21,55.78559875488281
+616511,DUK,1998-12-22,55.29529571533203
+616512,DUK,1998-12-23,55.8400764465332
+616513,DUK,1998-12-24,55.8945541381836
+616514,DUK,1998-12-28,56.00351333618164
+616515,DUK,1998-12-29,55.94903564453125
+616516,DUK,1998-12-30,56.00351333618164
+616517,DUK,1998-12-31,55.8400764465332
+616518,DUK,1999-01-04,56.2759017944336
+616519,DUK,1999-01-05,56.05799102783203
+616520,DUK,1999-01-06,56.384857177734375
+616521,DUK,1999-01-07,56.384857177734375
+616522,DUK,1999-01-08,55.78559875488281
+616523,DUK,1999-01-11,55.02290725708008
+616524,DUK,1999-01-12,55.24081802368164
+616525,DUK,1999-01-13,55.62216567993164
+616526,DUK,1999-01-14,55.34977340698242
+616527,DUK,1999-01-15,55.67664337158203
+616528,DUK,1999-01-19,55.29529571533203
+616529,DUK,1999-01-20,55.45873260498047
+616530,DUK,1999-01-21,55.40425109863281
+616531,DUK,1999-01-22,55.34977340698242
+616532,DUK,1999-01-25,55.29529571533203
+616533,DUK,1999-01-26,54.75051498413086
+616534,DUK,1999-01-27,53.82438659667969
+616535,DUK,1999-01-28,53.987823486328125
+616536,DUK,1999-01-29,53.87886428833008
+616537,DUK,1999-02-01,53.17065048217773
+616538,DUK,1999-02-02,51.80869674682617
+616539,DUK,1999-02-03,51.04600143432617
+616540,DUK,1999-02-04,50.22883224487305
+616541,DUK,1999-02-05,51.48182678222656
+616542,DUK,1999-02-08,52.40795516967773
+616543,DUK,1999-02-09,52.24452209472656
+616544,DUK,1999-02-10,52.353477478027344
+616545,DUK,1999-02-11,51.86317443847656
+616546,DUK,1999-02-12,50.44674301147461
+616547,DUK,1999-02-16,50.882568359375
+616548,DUK,1999-02-17,51.69974136352539
+616549,DUK,1999-02-18,52.29899978637695
+616550,DUK,1999-02-19,51.645263671875
+616551,DUK,1999-02-22,51.42734909057617
+616552,DUK,1999-02-23,50.55569839477539
+616553,DUK,1999-02-24,50.39226531982422
+616554,DUK,1999-02-25,49.84748458862305
+616555,DUK,1999-02-26,49.57509231567383
+616556,DUK,1999-03-01,49.62957382202149
+616557,DUK,1999-03-02,49.90196228027344
+616558,DUK,1999-03-03,50.01091766357422
+616559,DUK,1999-03-04,50.99152374267578
+616560,DUK,1999-03-05,51.42734909057617
+616561,DUK,1999-03-08,51.04600143432617
+616562,DUK,1999-03-09,49.30270385742188
+616563,DUK,1999-03-10,49.68405151367188
+616564,DUK,1999-03-11,51.53630447387695
+616565,DUK,1999-03-12,52.51691436767578
+616566,DUK,1999-03-15,51.80869674682617
+616567,DUK,1999-03-16,51.48182678222656
+616568,DUK,1999-03-17,51.263916015625
+616569,DUK,1999-03-18,51.263916015625
+616570,DUK,1999-03-19,50.44674301147461
+616571,DUK,1999-03-22,49.90196228027344
+616572,DUK,1999-03-23,49.62957382202149
+616573,DUK,1999-03-24,50.44674301147461
+616574,DUK,1999-03-25,50.55569839477539
+616575,DUK,1999-03-26,50.174354553222656
+616576,DUK,1999-03-29,49.52061462402344
+616577,DUK,1999-03-30,48.48553085327149
+616578,DUK,1999-03-31,47.77731704711914
+616579,DUK,1999-04-01,48.54000854492188
+616580,DUK,1999-04-05,48.7579231262207
+616581,DUK,1999-04-06,47.94075012207031
+616582,DUK,1999-04-07,47.50492477416992
+616583,DUK,1999-04-08,48.10418319702149
+616584,DUK,1999-04-09,47.45044708251953
+616585,DUK,1999-04-12,47.6138801574707
+616586,DUK,1999-04-13,46.63327407836914
+616587,DUK,1999-04-14,45.434757232666016
+616588,DUK,1999-04-15,46.90566635131836
+616589,DUK,1999-04-16,46.74222946166992
+616590,DUK,1999-04-19,46.85118865966797
+616591,DUK,1999-04-20,47.77731704711914
+616592,DUK,1999-04-21,47.06909942626953
+616593,DUK,1999-04-22,47.28701400756836
+616594,DUK,1999-04-23,46.52431869506836
+616595,DUK,1999-04-26,46.19744873046875
+616596,DUK,1999-04-27,47.17805480957031
+616597,DUK,1999-04-28,48.15866470336914
+616598,DUK,1999-04-29,48.70344543457031
+616599,DUK,1999-04-30,48.81240081787109
+616600,DUK,1999-05-03,49.24822616577149
+616601,DUK,1999-05-04,48.04970550537109
+616602,DUK,1999-05-05,47.88627243041992
+616603,DUK,1999-05-06,48.54000854492188
+616604,DUK,1999-05-07,47.88627243041992
+616605,DUK,1999-05-10,47.83179473876953
+616606,DUK,1999-05-11,48.15866470336914
+616607,DUK,1999-05-12,47.17805480957031
+616608,DUK,1999-05-13,48.54000854492188
+616609,DUK,1999-05-14,48.3765754699707
+616610,DUK,1999-05-17,49.030311584472656
+616611,DUK,1999-05-18,48.92135620117188
+616612,DUK,1999-05-19,49.68405151367188
+616613,DUK,1999-05-20,50.61017990112305
+616614,DUK,1999-05-21,50.66465759277344
+616615,DUK,1999-05-24,51.75421905517578
+616616,DUK,1999-05-25,52.40795516967773
+616617,DUK,1999-05-26,53.334083557128906
+616618,DUK,1999-05-27,52.353477478027344
+616619,DUK,1999-05-28,52.57139205932617
+616620,DUK,1999-06-01,52.40795516967773
+616621,DUK,1999-06-02,52.353477478027344
+616622,DUK,1999-06-03,51.75421905517578
+616623,DUK,1999-06-04,52.02660751342773
+616624,DUK,1999-06-07,52.353477478027344
+616625,DUK,1999-06-08,51.75421905517578
+616626,DUK,1999-06-09,51.80869674682617
+616627,DUK,1999-06-10,50.55569839477539
+616628,DUK,1999-06-11,50.174354553222656
+616629,DUK,1999-06-14,51.10047912597656
+616630,DUK,1999-06-15,52.08108901977539
+616631,DUK,1999-06-16,52.08108901977539
+616632,DUK,1999-06-17,51.53630447387695
+616633,DUK,1999-06-18,50.55569839477539
+616634,DUK,1999-06-21,49.46613693237305
+616635,DUK,1999-06-22,49.68405151367188
+616636,DUK,1999-06-23,49.52061462402344
+616637,DUK,1999-06-24,49.030311584472656
+616638,DUK,1999-06-25,48.32209777832031
+616639,DUK,1999-06-28,48.70344543457031
+616640,DUK,1999-06-29,48.92135620117188
+616641,DUK,1999-06-30,47.45044708251953
+616642,DUK,1999-07-01,47.34149169921875
+616643,DUK,1999-07-02,47.06909942626953
+616644,DUK,1999-07-06,47.94075012207031
+616645,DUK,1999-07-07,48.43105316162109
+616646,DUK,1999-07-08,47.72283935546875
+616647,DUK,1999-07-09,47.94075012207031
+616648,DUK,1999-07-12,47.9952278137207
+616649,DUK,1999-07-13,48.48553085327149
+616650,DUK,1999-07-14,48.594486236572266
+616651,DUK,1999-07-15,48.975833892822266
+616652,DUK,1999-07-16,48.43105316162109
+616653,DUK,1999-07-19,48.81240081787109
+616654,DUK,1999-07-20,48.92135620117188
+616655,DUK,1999-07-21,48.86687850952149
+616656,DUK,1999-07-22,48.92135620117188
+616657,DUK,1999-07-23,48.975833892822266
+616658,DUK,1999-07-26,49.411659240722656
+616659,DUK,1999-07-27,49.19374847412109
+616660,DUK,1999-07-28,47.72283935546875
+616661,DUK,1999-07-29,45.70714569091797
+616662,DUK,1999-07-30,46.14297103881836
+616663,DUK,1999-08-02,46.19744873046875
+616664,DUK,1999-08-03,46.08849334716797
+616665,DUK,1999-08-04,46.74222946166992
+616666,DUK,1999-08-05,47.2325325012207
+616667,DUK,1999-08-06,47.12357711791992
+616668,DUK,1999-08-09,46.74222946166992
+616669,DUK,1999-08-10,47.45044708251953
+616670,DUK,1999-08-11,47.12357711791992
+616671,DUK,1999-08-12,46.30640411376953
+616672,DUK,1999-08-13,46.57879638671875
+616673,DUK,1999-08-16,46.30640411376953
+616674,DUK,1999-08-17,46.25192642211914
+616675,DUK,1999-08-18,45.870582580566406
+616676,DUK,1999-08-19,47.17805480957031
+616677,DUK,1999-08-20,48.43105316162109
+616678,DUK,1999-08-23,48.48553085327149
+616679,DUK,1999-08-24,49.793006896972656
+616680,DUK,1999-08-25,50.61017990112305
+616681,DUK,1999-08-26,50.55569839477539
+616682,DUK,1999-08-27,50.33778762817383
+616683,DUK,1999-08-30,49.793006896972656
+616684,DUK,1999-08-31,50.119876861572266
+616685,DUK,1999-09-01,50.44674301147461
+616686,DUK,1999-09-02,50.28330993652344
+616687,DUK,1999-09-03,50.99152374267578
+616688,DUK,1999-09-07,50.01091766357422
+616689,DUK,1999-09-08,49.68405151367188
+616690,DUK,1999-09-09,50.119876861572266
+616691,DUK,1999-09-10,50.66465759277344
+616692,DUK,1999-09-13,50.44674301147461
+616693,DUK,1999-09-14,50.06539535522461
+616694,DUK,1999-09-15,49.68405151367188
+616695,DUK,1999-09-16,48.975833892822266
+616696,DUK,1999-09-17,48.70344543457031
+616697,DUK,1999-09-20,49.19374847412109
+616698,DUK,1999-09-21,48.32209777832031
+616699,DUK,1999-09-22,47.9952278137207
+616700,DUK,1999-09-23,47.01462173461914
+616701,DUK,1999-09-24,46.63327407836914
+616702,DUK,1999-09-27,46.41536331176758
+616703,DUK,1999-09-28,46.19744873046875
+616704,DUK,1999-09-29,47.28701400756836
+616705,DUK,1999-09-30,48.04970550537109
+616706,DUK,1999-10-01,48.70344543457031
+616707,DUK,1999-10-04,49.57509231567383
+616708,DUK,1999-10-05,48.26762008666992
+616709,DUK,1999-10-06,48.48553085327149
+616710,DUK,1999-10-07,47.55940246582031
+616711,DUK,1999-10-08,47.28701400756836
+616712,DUK,1999-10-11,46.96014404296875
+616713,DUK,1999-10-12,46.41536331176758
+616714,DUK,1999-10-13,46.46984100341797
+616715,DUK,1999-10-14,47.83179473876953
+616716,DUK,1999-10-15,46.79670715332031
+616717,DUK,1999-10-18,46.57879638671875
+616718,DUK,1999-10-19,46.19744873046875
+616719,DUK,1999-10-20,45.97953796386719
+616720,DUK,1999-10-21,45.870582580566406
+616721,DUK,1999-10-22,45.489234924316406
+616722,DUK,1999-10-25,45.489234924316406
+616723,DUK,1999-10-26,45.59819030761719
+616724,DUK,1999-10-27,47.6138801574707
+616725,DUK,1999-10-28,48.43105316162109
+616726,DUK,1999-10-29,49.30270385742188
+616727,DUK,1999-11-01,48.92135620117188
+616728,DUK,1999-11-02,49.46613693237305
+616729,DUK,1999-11-03,49.19374847412109
+616730,DUK,1999-11-04,48.32209777832031
+616731,DUK,1999-11-05,48.21314239501953
+616732,DUK,1999-11-08,48.26762008666992
+616733,DUK,1999-11-09,47.17805480957031
+616734,DUK,1999-11-10,46.30640411376953
+616735,DUK,1999-11-11,46.79670715332031
+616736,DUK,1999-11-12,46.41536331176758
+616737,DUK,1999-11-15,46.25192642211914
+616738,DUK,1999-11-16,46.30640411376953
+616739,DUK,1999-11-17,46.46984100341797
+616740,DUK,1999-11-18,45.870582580566406
+616741,DUK,1999-11-19,45.70714569091797
+616742,DUK,1999-11-22,45.325801849365234
+616743,DUK,1999-11-23,44.83549880981445
+616744,DUK,1999-11-24,44.726539611816406
+616745,DUK,1999-11-26,44.83549880981445
+616746,DUK,1999-11-29,43.14667510986328
+616747,DUK,1999-11-30,44.181758880615234
+616748,DUK,1999-12-01,43.58250045776367
+616749,DUK,1999-12-02,43.25563049316406
+616750,DUK,1999-12-03,43.74593353271485
+616751,DUK,1999-12-06,43.55525970458984
+616752,DUK,1999-12-07,42.54741668701172
+616753,DUK,1999-12-08,42.01625442504883
+616754,DUK,1999-12-09,41.62128829956055
+616755,DUK,1999-12-10,41.83919906616211
+616756,DUK,1999-12-13,41.02202987670898
+616757,DUK,1999-12-14,41.73024368286133
+616758,DUK,1999-12-15,42.38397979736328
+616759,DUK,1999-12-16,41.83919906616211
+616760,DUK,1999-12-17,43.36458969116211
+616761,DUK,1999-12-20,43.09219741821289
+616762,DUK,1999-12-21,43.96384811401367
+616763,DUK,1999-12-22,43.58250045776367
+616764,DUK,1999-12-23,44.01832580566406
+616765,DUK,1999-12-27,43.58250045776367
+616766,DUK,1999-12-28,44.12728118896485
+616767,DUK,1999-12-29,43.90937042236328
+616768,DUK,1999-12-30,44.12728118896485
+616769,DUK,1999-12-31,43.69145584106445
+616770,DUK,2000-01-03,42.05711364746094
+616771,DUK,2000-01-04,42.71084976196289
+616772,DUK,2000-01-05,44.45415115356445
+616773,DUK,2000-01-06,45.65266799926758
+616774,DUK,2000-01-07,46.85118865966797
+616775,DUK,2000-01-10,46.79670715332031
+616776,DUK,2000-01-11,46.19744873046875
+616777,DUK,2000-01-12,46.74222946166992
+616778,DUK,2000-01-13,47.12357711791992
+616779,DUK,2000-01-14,47.45044708251953
+616780,DUK,2000-01-18,46.68775177001953
+616781,DUK,2000-01-19,47.9952278137207
+616782,DUK,2000-01-20,48.64896774291992
+616783,DUK,2000-01-21,49.24822616577149
+616784,DUK,2000-01-24,49.90196228027344
+616785,DUK,2000-01-25,49.738529205322266
+616786,DUK,2000-01-26,49.95643997192383
+616787,DUK,2000-01-27,50.44674301147461
+616788,DUK,2000-01-28,49.68405151367188
+616789,DUK,2000-01-31,50.33778762817383
+616790,DUK,2000-02-01,50.174354553222656
+616791,DUK,2000-02-02,49.30270385742188
+616792,DUK,2000-02-03,48.92135620117188
+616793,DUK,2000-02-04,46.90566635131836
+616794,DUK,2000-02-07,46.25192642211914
+616795,DUK,2000-02-08,46.68775177001953
+616796,DUK,2000-02-09,45.27132034301758
+616797,DUK,2000-02-10,44.563106536865234
+616798,DUK,2000-02-11,44.617584228515625
+616799,DUK,2000-02-14,44.88997650146485
+616800,DUK,2000-02-15,44.290714263916016
+616801,DUK,2000-02-16,44.563106536865234
+616802,DUK,2000-02-17,44.998931884765625
+616803,DUK,2000-02-18,45.053409576416016
+616804,DUK,2000-02-22,44.12728118896485
+616805,DUK,2000-02-23,43.36458969116211
+616806,DUK,2000-02-24,42.16606903076172
+616807,DUK,2000-02-25,41.29441833496094
+616808,DUK,2000-02-28,42.22054672241211
+616809,DUK,2000-02-29,42.2750244140625
+616810,DUK,2000-03-01,41.8936767578125
+616811,DUK,2000-03-02,41.94815444946289
+616812,DUK,2000-03-03,43.0377197265625
+616813,DUK,2000-03-06,42.81980514526367
+616814,DUK,2000-03-07,41.78472137451172
+616815,DUK,2000-03-08,41.5123291015625
+616816,DUK,2000-03-09,41.34889602661133
+616817,DUK,2000-03-10,40.42276763916016
+616818,DUK,2000-03-13,40.5317268371582
+616819,DUK,2000-03-14,40.85859298706055
+616820,DUK,2000-03-15,43.09219741821289
+616821,DUK,2000-03-16,45.053409576416016
+616822,DUK,2000-03-17,43.800411224365234
+616823,DUK,2000-03-20,42.92876434326172
+616824,DUK,2000-03-21,42.60189437866211
+616825,DUK,2000-03-22,42.22054672241211
+616826,DUK,2000-03-23,43.14667510986328
+616827,DUK,2000-03-24,43.58250045776367
+616828,DUK,2000-03-27,44.39967346191406
+616829,DUK,2000-03-28,43.69145584106445
+616830,DUK,2000-03-29,44.944454193115234
+616831,DUK,2000-03-30,45.107887268066406
+616832,DUK,2000-03-31,45.76162338256836
+616833,DUK,2000-04-03,47.06909942626953
+616834,DUK,2000-04-04,49.030311584472656
+616835,DUK,2000-04-05,46.96014404296875
+616836,DUK,2000-04-06,46.03401565551758
+616837,DUK,2000-04-07,45.59819030761719
+616838,DUK,2000-04-10,47.12357711791992
+616839,DUK,2000-04-11,48.10418319702149
+616840,DUK,2000-04-12,49.19374847412109
+616841,DUK,2000-04-13,50.01091766357422
+616842,DUK,2000-04-14,47.77731704711914
+616843,DUK,2000-04-17,48.43105316162109
+616844,DUK,2000-04-18,47.17805480957031
+616845,DUK,2000-04-19,47.88627243041992
+616846,DUK,2000-04-20,49.24822616577149
+616847,DUK,2000-04-24,50.33778762817383
+616848,DUK,2000-04-25,51.04600143432617
+616849,DUK,2000-04-26,51.91765213012695
+616850,DUK,2000-04-27,51.20943832397461
+616851,DUK,2000-04-28,50.119876861572266
+616852,DUK,2000-05-01,50.99152374267578
+616853,DUK,2000-05-02,49.46613693237305
+616854,DUK,2000-05-03,49.57509231567383
+616855,DUK,2000-05-04,50.501220703125
+616856,DUK,2000-05-05,50.39226531982422
+616857,DUK,2000-05-08,51.10047912597656
+616858,DUK,2000-05-09,51.42734909057617
+616859,DUK,2000-05-10,52.843780517578125
+616860,DUK,2000-05-11,54.42364883422852
+616861,DUK,2000-05-12,53.034454345703125
+616862,DUK,2000-05-15,53.7699089050293
+616863,DUK,2000-05-16,52.24452209472656
+616864,DUK,2000-05-17,51.53630447387695
+616865,DUK,2000-05-18,52.13556671142578
+616866,DUK,2000-05-19,53.55199813842773
+616867,DUK,2000-05-22,54.478126525878906
+616868,DUK,2000-05-23,52.02660751342773
+616869,DUK,2000-05-24,51.86317443847656
+616870,DUK,2000-05-25,51.590782165527344
+616871,DUK,2000-05-26,52.13556671142578
+616872,DUK,2000-05-30,50.93704605102539
+616873,DUK,2000-05-31,50.77361297607422
+616874,DUK,2000-06-01,50.66465759277344
+616875,DUK,2000-06-02,50.28330993652344
+616876,DUK,2000-06-05,49.357181549072266
+616877,DUK,2000-06-06,50.44674301147461
+616878,DUK,2000-06-07,50.39226531982422
+616879,DUK,2000-06-08,50.77361297607422
+616880,DUK,2000-06-09,51.86317443847656
+616881,DUK,2000-06-12,51.89041519165039
+616882,DUK,2000-06-13,52.57139205932617
+616883,DUK,2000-06-14,52.29899978637695
+616884,DUK,2000-06-15,52.95273971557617
+616885,DUK,2000-06-16,53.74266815185547
+616886,DUK,2000-06-19,53.27960586547852
+616887,DUK,2000-06-20,52.19004440307617
+616888,DUK,2000-06-21,52.02660751342773
+616889,DUK,2000-06-22,51.15496063232422
+616890,DUK,2000-06-23,51.75421905517578
+616891,DUK,2000-06-26,51.53630447387695
+616892,DUK,2000-06-27,50.28330993652344
+616893,DUK,2000-06-28,51.46820831298828
+616894,DUK,2000-06-29,50.28330993652344
+616895,DUK,2000-06-30,49.1392707824707
+616896,DUK,2000-07-03,50.28330993652344
+616897,DUK,2000-07-05,49.357181549072266
+616898,DUK,2000-07-06,50.66465759277344
+616899,DUK,2000-07-07,52.29899978637695
+616900,DUK,2000-07-10,52.95273971557617
+616901,DUK,2000-07-11,53.497520446777344
+616902,DUK,2000-07-12,53.06169509887695
+616903,DUK,2000-07-13,53.44304275512695
+616904,DUK,2000-07-14,52.843780517578125
+616905,DUK,2000-07-17,53.08893203735352
+616906,DUK,2000-07-18,54.096778869628906
+616907,DUK,2000-07-19,55.8400764465332
+616908,DUK,2000-07-20,54.42364883422852
+616909,DUK,2000-07-21,54.26021194458008
+616910,DUK,2000-07-24,54.36916732788086
+616911,DUK,2000-07-25,55.29529571533203
+616912,DUK,2000-07-26,54.42364883422852
+616913,DUK,2000-07-27,55.13186264038086
+616914,DUK,2000-07-28,54.9139518737793
+616915,DUK,2000-07-31,53.7699089050293
+616916,DUK,2000-08-01,55.18634033203125
+616917,DUK,2000-08-02,56.6572494506836
+616918,DUK,2000-08-03,58.52312469482422
+616919,DUK,2000-08-04,59.05428695678711
+616920,DUK,2000-08-07,60.32090377807617
+616921,DUK,2000-08-08,60.96102142333984
+616922,DUK,2000-08-09,58.98619079589844
+616923,DUK,2000-08-10,59.013427734375
+616924,DUK,2000-08-11,59.32667922973633
+616925,DUK,2000-08-14,60.30728530883789
+616926,DUK,2000-08-15,60.41624069213867
+616927,DUK,2000-08-16,60.04851150512695
+616928,DUK,2000-08-17,60.52519607543945
+616929,DUK,2000-08-18,60.63415145874024
+616930,DUK,2000-08-21,60.74311065673828
+616931,DUK,2000-08-22,61.28789138793945
+616932,DUK,2000-08-23,62.10506439208984
+616933,DUK,2000-08-24,61.45132446289063
+616934,DUK,2000-08-25,61.39684677124024
+616935,DUK,2000-08-28,62.48640823364258
+616936,DUK,2000-08-29,62.59536743164063
+616937,DUK,2000-08-30,64.06627655029297
+616938,DUK,2000-08-31,65.22393798828125
+616939,DUK,2000-09-01,65.1694564819336
+616940,DUK,2000-09-05,66.89913940429688
+616941,DUK,2000-09-06,68.75139617919922
+616942,DUK,2000-09-07,67.77079010009766
+616943,DUK,2000-09-08,70.03163146972656
+616944,DUK,2000-09-11,72.67382049560547
+616945,DUK,2000-09-12,73.4909896850586
+616946,DUK,2000-09-13,72.7282943725586
+616947,DUK,2000-09-14,72.12903594970703
+616948,DUK,2000-09-15,70.8351821899414
+616949,DUK,2000-09-18,71.08033752441406
+616950,DUK,2000-09-19,67.77079010009766
+616951,DUK,2000-09-20,66.68122863769531
+616952,DUK,2000-09-21,65.15583801269531
+616953,DUK,2000-09-22,66.13644409179688
+616954,DUK,2000-09-25,69.24169921875
+616955,DUK,2000-09-26,71.80216979980469
+616956,DUK,2000-09-27,71.54339599609375
+616957,DUK,2000-09-28,74.03577423095703
+616958,DUK,2000-09-29,74.75760650634766
+616959,DUK,2000-10-02,75.7790756225586
+616960,DUK,2000-10-03,74.85294342041016
+616961,DUK,2000-10-04,72.0745620727539
+616962,DUK,2000-10-05,70.11334991455078
+616963,DUK,2000-10-06,71.3118667602539
+616964,DUK,2000-10-09,71.85664367675781
+616965,DUK,2000-10-10,72.94621276855469
+616966,DUK,2000-10-11,73.05516815185547
+616967,DUK,2000-10-12,72.3469467163086
+616968,DUK,2000-10-13,74.19920349121094
+616969,DUK,2000-10-16,75.50668334960938
+616970,DUK,2000-10-17,76.7052001953125
+616971,DUK,2000-10-18,75.83354949951172
+616972,DUK,2000-10-19,75.72459411621094
+616973,DUK,2000-10-20,75.23429107666016
+616974,DUK,2000-10-23,74.03577423095703
+616975,DUK,2000-10-24,73.65442657470703
+616976,DUK,2000-10-25,72.94621276855469
+616977,DUK,2000-10-26,70.76708221435547
+616978,DUK,2000-10-27,72.3469467163086
+616979,DUK,2000-10-30,74.6350326538086
+616980,DUK,2000-10-31,75.34324645996094
+616981,DUK,2000-11-01,75.61563873291016
+616982,DUK,2000-11-02,73.8723373413086
+616983,DUK,2000-11-03,74.14472961425781
+616984,DUK,2000-11-06,74.47159576416016
+616985,DUK,2000-11-07,74.30816650390625
+616986,DUK,2000-11-08,73.81785583496094
+616987,DUK,2000-11-09,75.3977279663086
+616988,DUK,2000-11-10,76.26937866210938
+616989,DUK,2000-11-13,75.61563873291016
+616990,DUK,2000-11-14,73.76338195800781
+616991,DUK,2000-11-15,74.52607727050781
+616992,DUK,2000-11-16,75.83354949951172
+616993,DUK,2000-11-17,76.92311096191406
+616994,DUK,2000-11-20,77.30445861816406
+616995,DUK,2000-11-21,74.96189880371094
+616996,DUK,2000-11-22,75.0163803100586
+616997,DUK,2000-11-24,74.96189880371094
+616998,DUK,2000-11-27,74.47159576416016
+616999,DUK,2000-11-28,75.0163803100586
+617000,DUK,2000-11-29,76.05146026611328
+617001,DUK,2000-11-30,78.3940200805664
+617002,DUK,2000-12-01,76.05146026611328
+617003,DUK,2000-12-04,77.52236938476562
+617004,DUK,2000-12-05,78.0126724243164
+617005,DUK,2000-12-06,75.28877258300781
+617006,DUK,2000-12-07,75.50668334960938
+617007,DUK,2000-12-08,74.74398803710938
+617008,DUK,2000-12-11,74.09024810791016
+617009,DUK,2000-12-12,73.27307891845703
+617010,DUK,2000-12-13,74.36264038085938
+617011,DUK,2000-12-14,72.12903594970703
+617012,DUK,2000-12-15,72.0745620727539
+617013,DUK,2000-12-18,74.09024810791016
+617014,DUK,2000-12-19,74.14472961425781
+617015,DUK,2000-12-20,74.6350326538086
+617016,DUK,2000-12-21,73.21859741210938
+617017,DUK,2000-12-22,73.65442657470703
+617018,DUK,2000-12-26,75.9425048828125
+617019,DUK,2000-12-27,75.9425048828125
+617020,DUK,2000-12-28,74.79846954345703
+617021,DUK,2000-12-29,74.30816650390625
+617022,DUK,2001-01-02,72.12903594970703
+617023,DUK,2001-01-03,67.49839782714844
+617024,DUK,2001-01-04,64.82897186279297
+617025,DUK,2001-01-05,63.63045120239258
+617026,DUK,2001-01-08,64.06627655029297
+617027,DUK,2001-01-09,61.6147575378418
+617028,DUK,2001-01-10,60.08937072753906
+617029,DUK,2001-01-11,57.4199447631836
+617030,DUK,2001-01-12,61.124454498291016
+617031,DUK,2001-01-16,61.06997680664063
+617032,DUK,2001-01-17,61.01549911499024
+617033,DUK,2001-01-18,62.704322814941406
+617034,DUK,2001-01-19,63.46701431274414
+617035,DUK,2001-01-22,64.5020980834961
+617036,DUK,2001-01-23,64.66553497314453
+617037,DUK,2001-01-24,65.04688262939453
+617038,DUK,2001-01-25,67.55287170410156
+617039,DUK,2001-01-26,67.11705017089844
+617040,DUK,2001-01-29,64.5020980834961
+617041,DUK,2001-01-30,63.28179168701172
+617042,DUK,2001-01-31,63.752479553222656
+617043,DUK,2001-02-01,64.10114288330078
+617044,DUK,2001-02-02,65.51321411132812
+617045,DUK,2001-02-05,68.14559936523438
+617046,DUK,2001-02-06,69.29617309570312
+617047,DUK,2001-02-07,69.71456909179688
+617048,DUK,2001-02-08,71.52759552001953
+617049,DUK,2001-02-09,71.998291015625
+617050,DUK,2001-02-12,71.7367935180664
+617051,DUK,2001-02-13,71.00460815429688
+617052,DUK,2001-02-14,71.64962768554688
+617053,DUK,2001-02-15,69.90632629394531
+617054,DUK,2001-02-16,71.75422668457031
+617055,DUK,2001-02-20,73.41036224365234
+617056,DUK,2001-02-21,73.9159164428711
+617057,DUK,2001-02-22,73.68929290771484
+617058,DUK,2001-02-23,71.92855834960938
+617059,DUK,2001-02-26,72.3469467163086
+617060,DUK,2001-02-27,71.7019271850586
+617061,DUK,2001-02-28,71.03947448730469
+617062,DUK,2001-03-01,72.12032318115234
+617063,DUK,2001-03-02,70.58621978759766
+617064,DUK,2001-03-05,71.23123931884766
+617065,DUK,2001-03-06,71.82395935058594
+617066,DUK,2001-03-07,74.2297134399414
+617067,DUK,2001-03-08,75.7986831665039
+617068,DUK,2001-03-09,74.90959930419922
+617069,DUK,2001-03-12,70.96974182128906
+617070,DUK,2001-03-13,67.9538345336914
+617071,DUK,2001-03-14,66.12336730957031
+617072,DUK,2001-03-15,67.55287170410156
+617073,DUK,2001-03-16,67.98870086669922
+617074,DUK,2001-03-19,68.68601989746094
+617075,DUK,2001-03-20,68.25019836425781
+617076,DUK,2001-03-21,68.52912139892578
+617077,DUK,2001-03-22,66.22796630859375
+617078,DUK,2001-03-23,66.03620147705078
+617079,DUK,2001-03-26,68.70345306396484
+617080,DUK,2001-03-27,71.94599151611328
+617081,DUK,2001-03-28,71.31840515136719
+617082,DUK,2001-03-29,72.3469467163086
+617083,DUK,2001-03-30,74.5086441040039
+617084,DUK,2001-04-02,75.4151611328125
+617085,DUK,2001-04-03,74.52607727050781
+617086,DUK,2001-04-04,72.71304321289062
+617087,DUK,2001-04-05,73.9159164428711
+617088,DUK,2001-04-06,69.90632629394531
+617089,DUK,2001-04-09,71.3707046508789
+617090,DUK,2001-04-10,74.35174560546875
+617091,DUK,2001-04-11,74.12511444091797
+617092,DUK,2001-04-12,73.21859741210938
+617093,DUK,2001-04-16,74.10768127441406
+617094,DUK,2001-04-17,77.75118255615234
+617095,DUK,2001-04-18,77.76861572265625
+617096,DUK,2001-04-19,76.51343536376953
+617097,DUK,2001-04-20,78.16957092285156
+617098,DUK,2001-04-23,80.19180297851562
+617099,DUK,2001-04-24,80.19180297851562
+617100,DUK,2001-04-25,79.80827331542969
+617101,DUK,2001-04-26,82.77188110351562
+617102,DUK,2001-04-27,81.62130737304688
+617103,DUK,2001-04-30,81.51670837402344
+617104,DUK,2001-05-01,81.23777770996094
+617105,DUK,2001-05-02,78.09983825683594
+617106,DUK,2001-05-03,77.6117172241211
+617107,DUK,2001-05-04,79.91287231445312
+617108,DUK,2001-05-07,78.62283325195312
+617109,DUK,2001-05-08,77.12358856201172
+617110,DUK,2001-05-09,79.91287231445312
+617111,DUK,2001-05-10,80.00003814697266
+617112,DUK,2001-05-11,80.27896881103516
+617113,DUK,2001-05-14,81.65617370605469
+617114,DUK,2001-05-15,79.2155532836914
+617115,DUK,2001-05-16,80.45329284667969
+617116,DUK,2001-05-17,79.02378845214844
+617117,DUK,2001-05-18,80.26153564453125
+617118,DUK,2001-05-21,82.10942840576172
+617119,DUK,2001-05-22,81.93509674072266
+617120,DUK,2001-05-23,81.29007720947266
+617121,DUK,2001-05-24,80.41842651367188
+617122,DUK,2001-05-25,77.87321472167969
+617123,DUK,2001-05-29,76.53086853027344
+617124,DUK,2001-05-30,77.48968505859375
+617125,DUK,2001-05-31,79.70367431640625
+617126,DUK,2001-06-01,77.03643035888672
+617127,DUK,2001-06-04,77.05386352539062
+617128,DUK,2001-06-05,74.09024810791016
+617129,DUK,2001-06-06,72.12032318115234
+617130,DUK,2001-06-07,73.02684020996094
+617131,DUK,2001-06-08,73.16629791259766
+617132,DUK,2001-06-11,74.09024810791016
+617133,DUK,2001-06-12,74.26457977294922
+617134,DUK,2001-06-13,72.52127838134766
+617135,DUK,2001-06-14,68.8777847290039
+617136,DUK,2001-06-15,71.16150665283203
+617137,DUK,2001-06-18,71.28353881835938
+617138,DUK,2001-06-19,73.21859741210938
+617139,DUK,2001-06-20,72.03315734863281
+617140,DUK,2001-06-21,68.42452239990234
+617141,DUK,2001-06-22,70.25498962402344
+617142,DUK,2001-06-25,68.8603515625
+617143,DUK,2001-06-26,69.45307159423828
+617144,DUK,2001-06-27,70.25498962402344
+617145,DUK,2001-06-28,68.51168823242188
+617146,DUK,2001-06-29,68.00613403320312
+617147,DUK,2001-07-02,68.25019836425781
+617148,DUK,2001-07-03,68.14559936523438
+617149,DUK,2001-07-05,70.08065795898438
+617150,DUK,2001-07-06,70.8128433227539
+617151,DUK,2001-07-09,71.23123931884766
+617152,DUK,2001-07-10,73.20116424560547
+617153,DUK,2001-07-11,72.3469467163086
+617154,DUK,2001-07-12,72.39924621582031
+617155,DUK,2001-07-13,72.10289001464844
+617156,DUK,2001-07-16,72.60844421386719
+617157,DUK,2001-07-17,73.2708969116211
+617158,DUK,2001-07-18,73.67185974121094
+617159,DUK,2001-07-19,72.3469467163086
+617160,DUK,2001-07-20,70.18525695800781
+617161,DUK,2001-07-23,67.88410186767578
+617162,DUK,2001-07-24,64.29290771484375
+617163,DUK,2001-07-25,65.37374877929688
+617164,DUK,2001-07-26,68.68601989746094
+617165,DUK,2001-07-27,66.85555267333984
+617166,DUK,2001-07-30,68.07586669921875
+617167,DUK,2001-07-31,67.3088150024414
+617168,DUK,2001-08-01,68.14559936523438
+617169,DUK,2001-08-02,69.73200225830078
+617170,DUK,2001-08-03,69.55767059326172
+617171,DUK,2001-08-06,66.97758483886719
+617172,DUK,2001-08-07,67.55287170410156
+617173,DUK,2001-08-08,64.38006591796875
+617174,DUK,2001-08-09,66.24539947509766
+617175,DUK,2001-08-10,66.19309997558594
+617176,DUK,2001-08-13,65.1819839477539
+617177,DUK,2001-08-14,65.84444427490234
+617178,DUK,2001-08-15,65.40861511230469
+617179,DUK,2001-08-16,65.86187744140625
+617180,DUK,2001-08-17,66.50689697265625
+617181,DUK,2001-08-20,67.0298843383789
+617182,DUK,2001-08-21,66.7160873413086
+617183,DUK,2001-08-22,67.98870086669922
+617184,DUK,2001-08-23,67.55287170410156
+617185,DUK,2001-08-24,67.55287170410156
+617186,DUK,2001-08-27,67.98870086669922
+617187,DUK,2001-08-28,68.42452239990234
+617188,DUK,2001-08-29,67.81436920166016
+617189,DUK,2001-08-30,67.44828033447266
+617190,DUK,2001-08-31,68.52912139892578
+617191,DUK,2001-09-04,69.17414093017578
+617192,DUK,2001-09-05,68.07586669921875
+617193,DUK,2001-09-06,69.05211639404297
+617194,DUK,2001-09-07,70.08065795898438
+617195,DUK,2001-09-10,68.8603515625
+617196,DUK,2001-09-17,66.33256530761719
+617197,DUK,2001-09-18,67.72720336914062
+617198,DUK,2001-09-19,66.05363464355469
+617199,DUK,2001-09-20,67.51800537109375
+617200,DUK,2001-09-21,64.7984619140625
+617201,DUK,2001-09-24,64.85076141357422
+617202,DUK,2001-09-25,65.54808044433594
+617203,DUK,2001-09-26,63.752479553222656
+617204,DUK,2001-09-27,63.26435852050781
+617205,DUK,2001-09-28,65.98390197753906
+617206,DUK,2001-10-01,66.54176330566406
+617207,DUK,2001-10-02,68.38965606689453
+617208,DUK,2001-10-03,69.03468322753906
+617209,DUK,2001-10-04,69.67970275878906
+617210,DUK,2001-10-05,70.1329574584961
+617211,DUK,2001-10-08,69.74943542480469
+617212,DUK,2001-10-09,68.16303253173828
+617213,DUK,2001-10-10,67.72720336914062
+617214,DUK,2001-10-11,67.22164916992188
+617215,DUK,2001-10-12,67.46571350097656
+617216,DUK,2001-10-15,66.80325317382812
+617217,DUK,2001-10-16,69.05211639404297
+617218,DUK,2001-10-17,69.38333892822266
+617219,DUK,2001-10-18,67.69233703613281
+617220,DUK,2001-10-19,68.2327651977539
+617221,DUK,2001-10-22,68.63372039794922
+617222,DUK,2001-10-23,67.83180236816406
+617223,DUK,2001-10-24,64.71129608154297
+617224,DUK,2001-10-25,67.70977020263672
+617225,DUK,2001-10-26,67.11705017089844
+617226,DUK,2001-10-29,68.2327651977539
+617227,DUK,2001-10-30,65.7398452758789
+617228,DUK,2001-10-31,66.96015167236328
+617229,DUK,2001-11-01,67.50057220458984
+617230,DUK,2001-11-02,65.30401611328125
+617231,DUK,2001-11-05,66.94271850585938
+617232,DUK,2001-11-06,66.6289291381836
+617233,DUK,2001-11-07,65.23428344726562
+617234,DUK,2001-11-08,68.44195556640625
+617235,DUK,2001-11-09,69.13927459716797
+617236,DUK,2001-11-12,69.81916809082031
+617237,DUK,2001-11-13,70.4293212890625
+617238,DUK,2001-11-14,65.91416931152344
+617239,DUK,2001-11-15,64.48466491699219
+617240,DUK,2001-11-16,64.85076141357422
+617241,DUK,2001-11-19,64.8158950805664
+617242,DUK,2001-11-20,65.96646881103516
+617243,DUK,2001-11-21,65.40861511230469
+617244,DUK,2001-11-23,65.61781311035156
+617245,DUK,2001-11-26,64.67642974853516
+617246,DUK,2001-11-27,64.64156341552734
+617247,DUK,2001-11-28,63.14232635498047
+617248,DUK,2001-11-29,63.7001838684082
+617249,DUK,2001-11-30,63.020294189453125
+617250,DUK,2001-12-03,62.532169342041016
+617251,DUK,2001-12-04,63.96167755126953
+617252,DUK,2001-12-05,64.83332824707031
+617253,DUK,2001-12-06,62.51473617553711
+617254,DUK,2001-12-07,64.1708755493164
+617255,DUK,2001-12-10,63.03772735595703
+617256,DUK,2001-12-11,59.13273620605469
+617257,DUK,2001-12-12,60.12641525268555
+617258,DUK,2001-12-13,61.78255081176758
+617259,DUK,2001-12-14,61.01549911499024
+617260,DUK,2001-12-17,61.102664947509766
+617261,DUK,2001-12-18,63.28179168701172
+617262,DUK,2001-12-19,65.68754577636719
+617263,DUK,2001-12-20,65.63524627685547
+617264,DUK,2001-12-21,66.0710678100586
+617265,DUK,2001-12-24,67.25651550292969
+617266,DUK,2001-12-26,67.32624816894531
+617267,DUK,2001-12-27,68.77318572998047
+617268,DUK,2001-12-28,69.19157409667969
+617269,DUK,2001-12-31,68.44195556640625
+617270,DUK,2002-01-02,69.38333892822266
+617271,DUK,2002-01-03,68.5988540649414
+617272,DUK,2002-01-04,67.11705017089844
+617273,DUK,2002-01-07,68.21533203125
+617274,DUK,2002-01-08,66.82068634033203
+617275,DUK,2002-01-09,67.53543853759766
+617276,DUK,2002-01-10,67.48314666748047
+617277,DUK,2002-01-11,66.85555267333984
+617278,DUK,2002-01-14,67.3088150024414
+617279,DUK,2002-01-15,67.37854766845703
+617280,DUK,2002-01-16,66.82068634033203
+617281,DUK,2002-01-17,62.7588005065918
+617282,DUK,2002-01-18,63.159759521484375
+617283,DUK,2002-01-22,62.3055419921875
+617284,DUK,2002-01-23,62.06148147583008
+617285,DUK,2002-01-24,62.3055419921875
+617286,DUK,2002-01-25,62.82853317260742
+617287,DUK,2002-01-28,61.79998397827149
+617288,DUK,2002-01-29,60.21358108520508
+617289,DUK,2002-01-30,59.69059371948242
+617290,DUK,2002-01-31,60.78887176513672
+617291,DUK,2002-02-01,60.42277908325195
+617292,DUK,2002-02-04,59.44652938842773
+617293,DUK,2002-02-05,57.528900146484375
+617294,DUK,2002-02-06,55.99479675292969
+617295,DUK,2002-02-07,56.76184844970703
+617296,DUK,2002-02-08,58.03445816040039
+617297,DUK,2002-02-11,59.55112838745117
+617298,DUK,2002-02-12,60.14384841918945
+617299,DUK,2002-02-13,60.71913909912109
+617300,DUK,2002-02-14,60.49251174926758
+617301,DUK,2002-02-15,58.43541717529297
+617302,DUK,2002-02-19,58.43541717529297
+617303,DUK,2002-02-20,59.150169372558594
+617304,DUK,2002-02-21,59.1676025390625
+617305,DUK,2002-02-22,58.92353820800781
+617306,DUK,2002-02-25,58.92353820800781
+617307,DUK,2002-02-26,59.98695373535156
+617308,DUK,2002-02-27,61.12009811401367
+617309,DUK,2002-02-28,61.53849029541016
+617310,DUK,2002-03-01,63.107460021972656
+617311,DUK,2002-03-04,63.64788436889648
+617312,DUK,2002-03-05,63.97911071777344
+617313,DUK,2002-03-06,65.40861511230469
+617314,DUK,2002-03-07,64.41493225097656
+617315,DUK,2002-03-08,63.00286102294922
+617316,DUK,2002-03-11,62.671634674072266
+617317,DUK,2002-03-12,62.39270782470703
+617318,DUK,2002-03-13,61.34672546386719
+617319,DUK,2002-03-14,61.311859130859375
+617320,DUK,2002-03-15,61.43389129638672
+617321,DUK,2002-03-18,62.63676834106445
+617322,DUK,2002-03-19,62.84596633911133
+617323,DUK,2002-03-20,63.56071853637695
+617324,DUK,2002-03-21,66.29769897460938
+617325,DUK,2002-03-22,66.26283264160156
+617326,DUK,2002-03-25,65.51321411132812
+617327,DUK,2002-03-26,64.62413024902344
+617328,DUK,2002-03-27,65.54808044433594
+617329,DUK,2002-03-28,65.89674377441406
+617330,DUK,2002-04-01,65.37374877929688
+617331,DUK,2002-04-02,66.15823364257812
+617332,DUK,2002-04-03,65.80957794189453
+617333,DUK,2002-04-04,67.20421600341797
+617334,DUK,2002-04-05,67.13448333740234
+617335,DUK,2002-04-08,68.33735656738281
+617336,DUK,2002-04-09,68.14559936523438
+617337,DUK,2002-04-10,68.25019836425781
+617338,DUK,2002-04-11,67.39598083496094
+617339,DUK,2002-04-12,67.11705017089844
+617340,DUK,2002-04-15,65.30401611328125
+617341,DUK,2002-04-16,64.85076141357422
+617342,DUK,2002-04-17,67.3088150024414
+617343,DUK,2002-04-18,66.41973114013672
+617344,DUK,2002-04-19,66.28026580810547
+617345,DUK,2002-04-22,66.83811950683594
+617346,DUK,2002-04-23,67.79693603515625
+617347,DUK,2002-04-24,68.02356719970703
+617348,DUK,2002-04-25,66.24539947509766
+617349,DUK,2002-04-26,64.85076141357422
+617350,DUK,2002-04-29,66.45459747314453
+617351,DUK,2002-04-30,66.82068634033203
+617352,DUK,2002-05-01,66.00133514404297
+617353,DUK,2002-05-02,65.54808044433594
+617354,DUK,2002-05-03,65.37374877929688
+617355,DUK,2002-05-06,64.5369644165039
+617356,DUK,2002-05-07,63.33408737182617
+617357,DUK,2002-05-08,63.43868637084961
+617358,DUK,2002-05-09,63.595584869384766
+617359,DUK,2002-05-10,63.19462585449219
+617360,DUK,2002-05-13,63.28179168701172
+617361,DUK,2002-05-14,64.44979858398438
+617362,DUK,2002-05-15,63.09002685546875
+617363,DUK,2002-05-16,60.49251174926758
+617364,DUK,2002-05-17,58.43541717529297
+617365,DUK,2002-05-20,59.882354736328125
+617366,DUK,2002-05-21,59.60342788696289
+617367,DUK,2002-05-22,61.03293228149414
+617368,DUK,2002-05-23,61.60822296142578
+617369,DUK,2002-05-24,60.49251174926758
+617370,DUK,2002-05-28,60.30074691772461
+617371,DUK,2002-05-29,58.41798400878906
+617372,DUK,2002-05-30,55.40207290649414
+617373,DUK,2002-05-31,55.80303192138672
+617374,DUK,2002-06-03,53.519309997558594
+617375,DUK,2002-06-04,55.26261138916016
+617376,DUK,2002-06-05,54.60015487670898
+617377,DUK,2002-06-06,53.48444366455078
+617378,DUK,2002-06-07,52.29899978637695
+617379,DUK,2002-06-10,50.71259689331055
+617380,DUK,2002-06-11,50.764896392822266
+617381,DUK,2002-06-12,52.52562713623047
+617382,DUK,2002-06-13,54.04230117797852
+617383,DUK,2002-06-14,54.05973434448242
+617384,DUK,2002-06-17,55.28004455566406
+617385,DUK,2002-06-18,57.389434814453125
+617386,DUK,2002-06-19,57.232540130615234
+617387,DUK,2002-06-20,54.04230117797852
+617388,DUK,2002-06-21,55.36720657348633
+617389,DUK,2002-06-24,55.19287872314453
+617390,DUK,2002-06-25,55.26261138916016
+617391,DUK,2002-06-26,54.54785537719727
+617392,DUK,2002-06-27,53.763370513916016
+617393,DUK,2002-06-28,54.21662902832031
+617394,DUK,2002-07-01,52.92658615112305
+617395,DUK,2002-07-02,52.29899978637695
+617396,DUK,2002-07-03,51.86317443847656
+617397,DUK,2002-07-05,52.82199096679688
+617398,DUK,2002-07-08,52.83942413330078
+617399,DUK,2002-07-09,50.66029739379883
+617400,DUK,2002-07-10,45.325801849365234
+617401,DUK,2002-07-11,48.72523498535156
+617402,DUK,2002-07-12,43.14667510986328
+617403,DUK,2002-07-15,41.31621170043945
+617404,DUK,2002-07-16,38.80585861206055
+617405,DUK,2002-07-17,39.08478546142578
+617406,DUK,2002-07-18,36.12117767333984
+617407,DUK,2002-07-19,34.77883529663086
+617408,DUK,2002-07-22,33.64569091796875
+617409,DUK,2002-07-23,33.12269973754883
+617410,DUK,2002-07-24,38.4746322631836
+617411,DUK,2002-07-25,39.293983459472656
+617412,DUK,2002-07-26,39.1370849609375
+617413,DUK,2002-07-29,39.04991912841797
+617414,DUK,2002-07-30,43.46046829223633
+617415,DUK,2002-07-31,44.43671798706055
+617416,DUK,2002-08-01,44.349552154541016
+617417,DUK,2002-08-02,42.292457580566406
+617418,DUK,2002-08-05,42.06583023071289
+617419,DUK,2002-08-06,43.58250045776367
+617420,DUK,2002-08-07,44.88997650146485
+617421,DUK,2002-08-08,45.482696533203125
+617422,DUK,2002-08-09,45.90108871459961
+617423,DUK,2002-08-12,46.56354141235352
+617424,DUK,2002-08-13,46.406646728515625
+617425,DUK,2002-08-14,48.3765754699707
+617426,DUK,2002-08-15,48.72523498535156
+617427,DUK,2002-08-16,46.42407989501953
+617428,DUK,2002-08-19,47.95818328857422
+617429,DUK,2002-08-20,48.02791595458984
+617430,DUK,2002-08-21,49.43998718261719
+617431,DUK,2002-08-22,48.81240081787109
+617432,DUK,2002-08-23,47.243431091308594
+617433,DUK,2002-08-26,48.568336486816406
+617434,DUK,2002-08-27,46.65070724487305
+617435,DUK,2002-08-28,47.57465744018555
+617436,DUK,2002-08-29,47.50492477416992
+617437,DUK,2002-08-30,46.77273941040039
+617438,DUK,2002-09-03,44.26238632202149
+617439,DUK,2002-09-04,44.2972526550293
+617440,DUK,2002-09-05,44.36698532104492
+617441,DUK,2002-09-06,43.565067291259766
+617442,DUK,2002-09-09,43.861427307128906
+617443,DUK,2002-09-10,41.99609756469727
+617444,DUK,2002-09-11,40.636322021484375
+617445,DUK,2002-09-12,39.293983459472656
+617446,DUK,2002-09-13,40.06103515625
+617447,DUK,2002-09-16,40.043601989746094
+617448,DUK,2002-09-17,38.16083526611328
+617449,DUK,2002-09-18,39.43344497680664
+617450,DUK,2002-09-19,37.34148788452149
+617451,DUK,2002-09-20,35.56332015991211
+617452,DUK,2002-09-23,34.53477478027344
+617453,DUK,2002-09-24,33.54109191894531
+617454,DUK,2002-09-25,31.98955535888672
+617455,DUK,2002-09-26,33.34933090209961
+617456,DUK,2002-09-27,33.29703140258789
+617457,DUK,2002-09-30,34.08151626586914
+617458,DUK,2002-10-01,34.83113479614258
+617459,DUK,2002-10-02,33.436492919921875
+617460,DUK,2002-10-03,33.76771926879883
+617461,DUK,2002-10-04,32.006988525390625
+617462,DUK,2002-10-07,32.07672119140625
+617463,DUK,2002-10-08,31.571163177490234
+617464,DUK,2002-10-09,28.869047164916992
+617465,DUK,2002-10-10,32.96580123901367
+617466,DUK,2002-10-11,33.715423583984375
+617467,DUK,2002-10-14,33.3318977355957
+617468,DUK,2002-10-15,33.20986557006836
+617469,DUK,2002-10-16,32.51254653930664
+617470,DUK,2002-10-17,32.61714172363281
+617471,DUK,2002-10-18,32.66944122314453
+617472,DUK,2002-10-21,35.005462646484375
+617473,DUK,2002-10-22,34.25584411621094
+617474,DUK,2002-10-23,35.11006164550781
+617475,DUK,2002-10-24,33.26216506958008
+617476,DUK,2002-10-25,34.064083099365234
+617477,DUK,2002-10-28,35.21466064453125
+617478,DUK,2002-10-29,34.29071044921875
+617479,DUK,2002-10-30,35.16236114501953
+617480,DUK,2002-10-31,35.720218658447266
+617481,DUK,2002-11-01,35.59818649291992
+617482,DUK,2002-11-04,37.18458938598633
+617483,DUK,2002-11-05,37.585548400878906
+617484,DUK,2002-11-06,38.10853958129883
+617485,DUK,2002-11-07,36.27807235717773
+617486,DUK,2002-11-08,34.796268463134766
+617487,DUK,2002-11-11,32.09415435791016
+617488,DUK,2002-11-12,32.704307556152344
+617489,DUK,2002-11-13,32.4079475402832
+617490,DUK,2002-11-14,32.19874954223633
+617491,DUK,2002-11-15,32.52997970581055
+617492,DUK,2002-11-18,32.25104904174805
+617493,DUK,2002-11-19,32.52997970581055
+617494,DUK,2002-11-20,32.42538070678711
+617495,DUK,2002-11-21,33.26216506958008
+617496,DUK,2002-11-22,35.12749481201172
+617497,DUK,2002-11-25,34.91830062866211
+617498,DUK,2002-11-26,34.499908447265625
+617499,DUK,2002-11-27,34.67423629760742
+617500,DUK,2002-11-29,34.412742614746094
+617501,DUK,2002-12-02,33.523658752441406
+617502,DUK,2002-12-03,36.95795822143555
+617503,DUK,2002-12-04,34.34300994873047
+617504,DUK,2002-12-05,33.36676025390625
+617505,DUK,2002-12-06,34.29071044921875
+617506,DUK,2002-12-09,33.55852508544922
+617507,DUK,2002-12-10,33.64569091796875
+617508,DUK,2002-12-11,33.73285675048828
+617509,DUK,2002-12-12,33.68055725097656
+617510,DUK,2002-12-13,33.436492919921875
+617511,DUK,2002-12-16,33.85488510131836
+617512,DUK,2002-12-17,34.69166946411133
+617513,DUK,2002-12-18,34.32557678222656
+617514,DUK,2002-12-19,34.34300994873047
+617515,DUK,2002-12-20,35.02289581298828
+617516,DUK,2002-12-23,34.447608947753906
+617517,DUK,2002-12-24,34.32557678222656
+617518,DUK,2002-12-26,34.46504211425781
+617519,DUK,2002-12-27,33.663124084472656
+617520,DUK,2002-12-30,33.76771926879883
+617521,DUK,2002-12-31,34.064083099365234
+617522,DUK,2003-01-02,34.709102630615234
+617523,DUK,2003-01-03,35.11006164550781
+617524,DUK,2003-01-06,36.69646453857422
+617525,DUK,2003-01-07,36.27807235717773
+617526,DUK,2003-01-08,37.02769088745117
+617527,DUK,2003-01-09,37.21945571899414
+617528,DUK,2003-01-10,36.60929870605469
+617529,DUK,2003-01-13,31.15277099609375
+617530,DUK,2003-01-14,31.292234420776367
+617531,DUK,2003-01-15,31.483997344970703
+617532,DUK,2003-01-16,31.51886367797852
+617533,DUK,2003-01-17,31.20507049560547
+617534,DUK,2003-01-21,30.350852966308597
+617535,DUK,2003-01-22,29.862728118896484
+617536,DUK,2003-01-23,30.350852966308597
+617537,DUK,2003-01-24,29.897594451904297
+617538,DUK,2003-01-27,28.92134666442871
+617539,DUK,2003-01-28,29.8104305267334
+617540,DUK,2003-01-29,29.68839836120605
+617541,DUK,2003-01-30,29.47920227050781
+617542,DUK,2003-01-31,29.68839836120605
+617543,DUK,2003-02-03,30.00219345092773
+617544,DUK,2003-02-04,29.63610076904297
+617545,DUK,2003-02-05,29.27000617980957
+617546,DUK,2003-02-06,28.764450073242188
+617547,DUK,2003-02-07,28.154294967651367
+617548,DUK,2003-02-10,27.63130569458008
+617549,DUK,2003-02-11,26.933984756469727
+617550,DUK,2003-02-12,24.33646774291992
+617551,DUK,2003-02-13,25.55677795410156
+617552,DUK,2003-02-14,24.667694091796875
+617553,DUK,2003-02-18,25.155818939208984
+617554,DUK,2003-02-19,24.7374267578125
+617555,DUK,2003-02-20,24.144704818725582
+617556,DUK,2003-02-21,23.90064239501953
+617557,DUK,2003-02-24,24.00524139404297
+617558,DUK,2003-02-25,23.7263126373291
+617559,DUK,2003-02-26,23.7263126373291
+617560,DUK,2003-02-27,23.53454971313477
+617561,DUK,2003-02-28,23.551982879638672
+617562,DUK,2003-03-03,23.360219955444336
+617563,DUK,2003-03-04,23.39508628845215
+617564,DUK,2003-03-05,23.01156044006348
+617565,DUK,2003-03-06,22.628034591674805
+617566,DUK,2003-03-07,22.227075576782227
+617567,DUK,2003-03-10,21.47745513916016
+617568,DUK,2003-03-11,21.634353637695312
+617569,DUK,2003-03-12,23.09872436523437
+617570,DUK,2003-03-13,23.883209228515625
+617571,DUK,2003-03-14,24.1795711517334
+617572,DUK,2003-03-17,25.52191162109375
+617573,DUK,2003-03-18,27.038583755493164
+617574,DUK,2003-03-19,26.707355499267575
+617575,DUK,2003-03-20,27.387243270874023
+617576,DUK,2003-03-21,26.846820831298828
+617577,DUK,2003-03-24,25.731107711791992
+617578,DUK,2003-03-25,26.41099548339844
+617579,DUK,2003-03-26,26.55045890808105
+617580,DUK,2003-03-27,26.846820831298828
+617581,DUK,2003-03-28,26.201799392700195
+617582,DUK,2003-03-31,25.34758186340332
+617583,DUK,2003-04-01,23.987808227539062
+617584,DUK,2003-04-02,24.597963333129883
+617585,DUK,2003-04-03,24.197004318237305
+617586,DUK,2003-04-04,24.667694091796875
+617587,DUK,2003-04-07,24.528230667114254
+617588,DUK,2003-04-08,24.493364334106445
+617589,DUK,2003-04-09,24.406200408935547
+617590,DUK,2003-04-10,24.56309700012207
+617591,DUK,2003-04-11,25.08608627319336
+617592,DUK,2003-04-14,25.71367454528809
+617593,DUK,2003-04-15,26.39356231689453
+617594,DUK,2003-04-16,26.67248916625977
+617595,DUK,2003-04-17,27.36981010437012
+617596,DUK,2003-04-21,27.17804718017578
+617597,DUK,2003-04-22,28.85161590576172
+617598,DUK,2003-04-23,29.200275421142575
+617599,DUK,2003-04-24,29.461769104003903
+617600,DUK,2003-04-25,29.113109588623047
+617601,DUK,2003-04-28,30.24625587463379
+617602,DUK,2003-04-29,30.124223709106445
+617603,DUK,2003-04-30,30.66464614868164
+617604,DUK,2003-05-01,29.374605178833008
+617605,DUK,2003-05-02,29.27000617980957
+617606,DUK,2003-05-05,29.304872512817383
+617607,DUK,2003-05-06,29.23514175415039
+617608,DUK,2003-05-07,29.200275421142575
+617609,DUK,2003-05-08,29.426904678344727
+617610,DUK,2003-05-09,29.514068603515625
+617611,DUK,2003-05-12,29.3571720123291
+617612,DUK,2003-05-13,29.461769104003903
+617613,DUK,2003-05-14,29.75813102722168
+617614,DUK,2003-05-15,30.403152465820312
+617615,DUK,2003-05-16,30.995874404907227
+617616,DUK,2003-05-19,30.211389541625977
+617617,DUK,2003-05-20,30.24625587463379
+617618,DUK,2003-05-21,30.01962661743164
+617619,DUK,2003-05-22,31.15277099609375
+617620,DUK,2003-05-23,32.42538070678711
+617621,DUK,2003-05-27,33.5062255859375
+617622,DUK,2003-05-28,33.436492919921875
+617623,DUK,2003-05-29,33.0355339050293
+617624,DUK,2003-05-30,33.785152435302734
+617625,DUK,2003-06-02,33.64569091796875
+617626,DUK,2003-06-03,33.55852508544922
+617627,DUK,2003-06-04,33.99435043334961
+617628,DUK,2003-06-05,33.76771926879883
+617629,DUK,2003-06-06,33.12269973754883
+617630,DUK,2003-06-09,33.0355339050293
+617631,DUK,2003-06-10,33.55852508544922
+617632,DUK,2003-06-11,33.3144645690918
+617633,DUK,2003-06-12,33.087833404541016
+617634,DUK,2003-06-13,32.303348541259766
+617635,DUK,2003-06-16,32.96580123901367
+617636,DUK,2003-06-17,34.86600112915039
+617637,DUK,2003-06-18,35.720218658447266
+617638,DUK,2003-06-19,35.42385482788086
+617639,DUK,2003-06-20,35.56332015991211
+617640,DUK,2003-06-23,35.12749481201172
+617641,DUK,2003-06-24,34.848567962646484
+617642,DUK,2003-06-25,35.092628479003906
+617643,DUK,2003-06-26,35.5284538269043
+617644,DUK,2003-06-27,34.91830062866211
+617645,DUK,2003-06-30,34.77883529663086
+617646,DUK,2003-07-01,34.1512451171875
+617647,DUK,2003-07-02,33.94205093383789
+617648,DUK,2003-07-03,33.41905975341797
+617649,DUK,2003-07-07,33.64569091796875
+617650,DUK,2003-07-08,33.26216506958008
+617651,DUK,2003-07-09,33.17499923706055
+617652,DUK,2003-07-10,32.37308120727539
+617653,DUK,2003-07-11,32.652008056640625
+617654,DUK,2003-07-14,32.46024703979492
+617655,DUK,2003-07-15,32.04185485839844
+617656,DUK,2003-07-16,31.553730010986328
+617657,DUK,2003-07-17,31.309667587280277
+617658,DUK,2003-07-18,32.23361587524414
+617659,DUK,2003-07-21,31.27480125427246
+617660,DUK,2003-07-22,32.19874954223633
+617661,DUK,2003-07-23,31.67576026916504
+617662,DUK,2003-07-24,31.97212219238281
+617663,DUK,2003-07-25,31.937255859375
+617664,DUK,2003-07-28,31.902389526367188
+617665,DUK,2003-07-29,31.76292610168457
+617666,DUK,2003-07-30,30.263687133789062
+617667,DUK,2003-07-31,30.59491539001465
+617668,DUK,2003-08-01,30.3682861328125
+617669,DUK,2003-08-04,29.984760284423828
+617670,DUK,2003-08-05,29.58380126953125
+617671,DUK,2003-08-06,29.70583152770996
+617672,DUK,2003-08-07,29.775564193725582
+617673,DUK,2003-08-08,29.740697860717773
+617674,DUK,2003-08-11,30.089357376098636
+617675,DUK,2003-08-12,30.54261589050293
+617676,DUK,2003-08-13,29.63610076904297
+617677,DUK,2003-08-14,29.915027618408203
+617678,DUK,2003-08-15,30.228822708129883
+617679,DUK,2003-08-18,29.949893951416016
+617680,DUK,2003-08-19,29.68839836120605
+617681,DUK,2003-08-20,30.24625587463379
+617682,DUK,2003-08-21,30.14165687561035
+617683,DUK,2003-08-22,29.63610076904297
+617684,DUK,2003-08-25,29.54893493652344
+617685,DUK,2003-08-26,29.54893493652344
+617686,DUK,2003-08-27,29.68839836120605
+617687,DUK,2003-08-28,29.63610076904297
+617688,DUK,2003-08-29,29.775564193725582
+617689,DUK,2003-09-02,30.699512481689453
+617690,DUK,2003-09-03,30.96100807189941
+617691,DUK,2003-09-04,30.682079315185547
+617692,DUK,2003-09-05,30.263687133789062
+617693,DUK,2003-09-08,30.682079315185547
+617694,DUK,2003-09-09,30.333419799804688
+617695,DUK,2003-09-10,30.734378814697266
+617696,DUK,2003-09-11,30.873842239379883
+617697,DUK,2003-09-12,30.995874404907227
+617698,DUK,2003-09-15,30.8215446472168
+617699,DUK,2003-09-16,30.995874404907227
+617700,DUK,2003-09-17,30.9261417388916
+617701,DUK,2003-09-18,31.797792434692383
+617702,DUK,2003-09-19,32.33821487426758
+617703,DUK,2003-09-22,31.67576026916504
+617704,DUK,2003-09-23,31.97212219238281
+617705,DUK,2003-09-24,31.22250366210937
+617706,DUK,2003-09-25,31.3794002532959
+617707,DUK,2003-09-26,31.309667587280277
+617708,DUK,2003-09-29,31.3794002532959
+617709,DUK,2003-09-30,31.048173904418945
+617710,DUK,2003-10-01,31.18763732910156
+617711,DUK,2003-10-02,31.3794002532959
+617712,DUK,2003-10-03,31.22250366210937
+617713,DUK,2003-10-06,31.20507049560547
+617714,DUK,2003-10-07,31.3794002532959
+617715,DUK,2003-10-08,32.495113372802734
+617716,DUK,2003-10-09,32.16388320922852
+617717,DUK,2003-10-10,32.47768020629883
+617718,DUK,2003-10-13,32.704307556152344
+617719,DUK,2003-10-14,32.51254653930664
+617720,DUK,2003-10-15,32.18131637573242
+617721,DUK,2003-10-16,32.25104904174805
+617722,DUK,2003-10-17,32.09415435791016
+617723,DUK,2003-10-20,32.26848220825195
+617724,DUK,2003-10-21,32.25104904174805
+617725,DUK,2003-10-22,32.26848220825195
+617726,DUK,2003-10-23,31.72805976867676
+617727,DUK,2003-10-24,31.58859634399414
+617728,DUK,2003-10-27,31.34453392028809
+617729,DUK,2003-10-28,30.71694564819336
+617730,DUK,2003-10-29,30.856409072875977
+617731,DUK,2003-10-30,31.27480125427246
+617732,DUK,2003-10-31,31.64089584350586
+617733,DUK,2003-11-03,31.8500919342041
+617734,DUK,2003-11-04,31.135337829589844
+617735,DUK,2003-11-05,30.838977813720703
+617736,DUK,2003-11-06,30.8215446472168
+617737,DUK,2003-11-07,30.699512481689453
+617738,DUK,2003-11-10,30.734378814697266
+617739,DUK,2003-11-11,30.838977813720703
+617740,DUK,2003-11-12,30.42058563232422
+617741,DUK,2003-11-13,30.350852966308597
+617742,DUK,2003-11-14,30.42058563232422
+617743,DUK,2003-11-17,29.88016128540039
+617744,DUK,2003-11-18,29.96732711791992
+617745,DUK,2003-11-19,30.734378814697266
+617746,DUK,2003-11-20,30.786678314208984
+617747,DUK,2003-11-21,31.15277099609375
+617748,DUK,2003-11-24,31.72805976867676
+617749,DUK,2003-11-25,31.449132919311523
+617750,DUK,2003-11-26,31.41426658630371
+617751,DUK,2003-11-28,31.449132919311523
+617752,DUK,2003-12-01,31.553730010986328
+617753,DUK,2003-12-02,30.97844123840332
+617754,DUK,2003-12-03,30.97844123840332
+617755,DUK,2003-12-04,31.483997344970703
+617756,DUK,2003-12-05,31.81522560119629
+617757,DUK,2003-12-08,32.4079475402832
+617758,DUK,2003-12-09,32.42538070678711
+617759,DUK,2003-12-10,33.140132904052734
+617760,DUK,2003-12-11,33.488792419433594
+617761,DUK,2003-12-12,33.24473190307617
+617762,DUK,2003-12-15,33.227298736572266
+617763,DUK,2003-12-16,33.36676025390625
+617764,DUK,2003-12-17,33.68055725097656
+617765,DUK,2003-12-18,34.13381576538086
+617766,DUK,2003-12-19,34.55220413208008
+617767,DUK,2003-12-22,35.144927978515625
+617768,DUK,2003-12-23,35.981712341308594
+617769,DUK,2003-12-24,35.73765182495117
+617770,DUK,2003-12-26,35.47615432739258
+617771,DUK,2003-12-29,35.68535232543945
+617772,DUK,2003-12-30,36.24320602416992
+617773,DUK,2003-12-31,35.65048599243164
+617774,DUK,2004-01-02,35.47615432739258
+617775,DUK,2004-01-05,35.42385482788086
+617776,DUK,2004-01-06,34.91830062866211
+617777,DUK,2004-01-07,36.95795822143555
+617778,DUK,2004-01-08,36.36523818969727
+617779,DUK,2004-01-09,36.10374450683594
+617780,DUK,2004-01-12,35.87711334228516
+617781,DUK,2004-01-13,35.87711334228516
+617782,DUK,2004-01-14,36.43497085571289
+617783,DUK,2004-01-15,36.4524040222168
+617784,DUK,2004-01-16,36.53956985473633
+617785,DUK,2004-01-20,37.06255722045898
+617786,DUK,2004-01-21,38.17826843261719
+617787,DUK,2004-01-22,37.568115234375
+617788,DUK,2004-01-23,37.04512405395508
+617789,DUK,2004-01-26,36.87079620361328
+617790,DUK,2004-01-27,36.626731872558594
+617791,DUK,2004-01-28,37.46351623535156
+617792,DUK,2004-01-29,38.42233276367188
+617793,DUK,2004-01-30,37.88190841674805
+617794,DUK,2004-02-02,38.26543426513672
+617795,DUK,2004-02-03,38.89302444458008
+617796,DUK,2004-02-04,38.10853958129883
+617797,DUK,2004-02-05,37.89934158325195
+617798,DUK,2004-02-06,38.16083526611328
+617799,DUK,2004-02-09,38.35260009765625
+617800,DUK,2004-02-10,38.718692779541016
+617801,DUK,2004-02-11,37.88190841674805
+617802,DUK,2004-02-12,37.55068206787109
+617803,DUK,2004-02-13,37.14972305297852
+617804,DUK,2004-02-17,38.35260009765625
+617805,DUK,2004-02-18,38.0213737487793
+617806,DUK,2004-02-19,37.60298156738281
+617807,DUK,2004-02-20,37.51581573486328
+617808,DUK,2004-02-23,37.25432205200195
+617809,DUK,2004-02-24,37.04512405395508
+617810,DUK,2004-02-25,37.86447525024414
+617811,DUK,2004-02-26,37.98650741577149
+617812,DUK,2004-02-27,38.28286743164063
+617813,DUK,2004-03-01,38.59666061401367
+617814,DUK,2004-03-02,38.26543426513672
+617815,DUK,2004-03-03,38.37003326416016
+617816,DUK,2004-03-04,38.10853958129883
+617817,DUK,2004-03-05,38.213134765625
+617818,DUK,2004-03-08,38.37003326416016
+617819,DUK,2004-03-09,38.0388069152832
+617820,DUK,2004-03-10,37.65528106689453
+617821,DUK,2004-03-11,37.46351623535156
+617822,DUK,2004-03-12,37.81217575073242
+617823,DUK,2004-03-15,37.34148788452149
+617824,DUK,2004-03-16,37.7598762512207
+617825,DUK,2004-03-17,38.43976593017578
+617826,DUK,2004-03-18,38.42233276367188
+617827,DUK,2004-03-19,38.40489959716797
+617828,DUK,2004-03-22,38.0213737487793
+617829,DUK,2004-03-23,37.98650741577149
+617830,DUK,2004-03-24,38.35260009765625
+617831,DUK,2004-03-25,38.43976593017578
+617832,DUK,2004-03-26,38.35260009765625
+617833,DUK,2004-03-29,38.70125961303711
+617834,DUK,2004-03-30,39.24168395996094
+617835,DUK,2004-03-31,39.39857864379883
+617836,DUK,2004-04-01,39.53804397583008
+617837,DUK,2004-04-02,38.84072494506836
+617838,DUK,2004-04-05,38.70125961303711
+617839,DUK,2004-04-06,38.42233276367188
+617840,DUK,2004-04-07,37.77730941772461
+617841,DUK,2004-04-08,37.72501373291016
+617842,DUK,2004-04-12,37.446083068847656
+617843,DUK,2004-04-13,36.626731872558594
+617844,DUK,2004-04-14,36.15604019165039
+617845,DUK,2004-04-15,36.13861083984375
+617846,DUK,2004-04-16,36.41753768920898
+617847,DUK,2004-04-19,36.33037185668945
+617848,DUK,2004-04-20,36.43497085571289
+617849,DUK,2004-04-21,36.4524040222168
+617850,DUK,2004-04-22,36.99282455444336
+617851,DUK,2004-04-23,37.41121673583984
+617852,DUK,2004-04-26,37.65528106689453
+617853,DUK,2004-04-27,37.23688888549805
+617854,DUK,2004-04-28,38.0388069152832
+617855,DUK,2004-04-29,36.57443237304688
+617856,DUK,2004-04-30,36.713897705078125
+617857,DUK,2004-05-03,36.52213668823242
+617858,DUK,2004-05-04,36.40010452270508
+617859,DUK,2004-05-05,35.720218658447266
+617860,DUK,2004-05-06,35.65048599243164
+617861,DUK,2004-05-07,34.51734161376953
+617862,DUK,2004-05-10,33.9594841003418
+617863,DUK,2004-05-11,34.08151626586914
+617864,DUK,2004-05-12,33.26216506958008
+617865,DUK,2004-05-13,33.785152435302734
+617866,DUK,2004-05-14,33.80258560180664
+617867,DUK,2004-05-17,33.76771926879883
+617868,DUK,2004-05-18,33.663124084472656
+617869,DUK,2004-05-19,33.575958251953125
+617870,DUK,2004-05-20,33.68055725097656
+617871,DUK,2004-05-21,33.76771926879883
+617872,DUK,2004-05-24,34.23841094970703
+617873,DUK,2004-05-25,34.74396896362305
+617874,DUK,2004-05-26,34.63936996459961
+617875,DUK,2004-05-27,34.848567962646484
+617876,DUK,2004-05-28,34.76140213012695
+617877,DUK,2004-06-01,34.6219367980957
+617878,DUK,2004-06-02,34.58707046508789
+617879,DUK,2004-06-03,34.23841094970703
+617880,DUK,2004-06-04,34.13381576538086
+617881,DUK,2004-06-07,34.72653579711914
+617882,DUK,2004-06-08,34.308143615722656
+617883,DUK,2004-06-09,33.85488510131836
+617884,DUK,2004-06-10,33.82001876831055
+617885,DUK,2004-06-14,33.36676025390625
+617886,DUK,2004-06-15,33.9769172668457
+617887,DUK,2004-06-16,34.34300994873047
+617888,DUK,2004-06-17,34.32557678222656
+617889,DUK,2004-06-18,34.65680313110352
+617890,DUK,2004-06-21,35.144927978515625
+617891,DUK,2004-06-22,34.86600112915039
+617892,DUK,2004-06-23,35.17979431152344
+617893,DUK,2004-06-24,35.65048599243164
+617894,DUK,2004-06-25,35.493587493896484
+617895,DUK,2004-06-28,35.5458869934082
+617896,DUK,2004-06-29,34.98802947998047
+617897,DUK,2004-06-30,35.37155532836914
+617898,DUK,2004-07-01,35.057762145996094
+617899,DUK,2004-07-02,35.17979431152344
+617900,DUK,2004-07-06,35.80738067626953
+617901,DUK,2004-07-07,35.66791915893555
+617902,DUK,2004-07-08,35.45872116088867
+617903,DUK,2004-07-09,35.82481384277344
+617904,DUK,2004-07-12,35.68535232543945
+617905,DUK,2004-07-13,35.89454650878906
+617906,DUK,2004-07-14,36.08631134033203
+617907,DUK,2004-07-15,36.13861083984375
+617908,DUK,2004-07-16,36.801063537597656
+617909,DUK,2004-07-19,36.69646453857422
+617910,DUK,2004-07-20,37.06255722045898
+617911,DUK,2004-07-21,36.4524040222168
+617912,DUK,2004-07-22,35.9991455078125
+617913,DUK,2004-07-23,35.842247009277344
+617914,DUK,2004-07-26,36.016578674316406
+617915,DUK,2004-07-27,36.38267135620117
+617916,DUK,2004-07-28,36.52213668823242
+617917,DUK,2004-07-29,37.289188385009766
+617918,DUK,2004-07-30,37.48094940185547
+617919,DUK,2004-08-02,37.89934158325195
+617920,DUK,2004-08-03,37.934207916259766
+617921,DUK,2004-08-04,38.35260009765625
+617922,DUK,2004-08-05,37.82960891723633
+617923,DUK,2004-08-06,38.61409378051758
+617924,DUK,2004-08-09,38.28286743164063
+617925,DUK,2004-08-10,39.01505279541016
+617926,DUK,2004-08-11,39.06735229492188
+617927,DUK,2004-08-12,38.770992279052734
+617928,DUK,2004-08-13,38.40489959716797
+617929,DUK,2004-08-16,38.45719909667969
+617930,DUK,2004-08-17,38.16083526611328
+617931,DUK,2004-08-18,38.858158111572266
+617932,DUK,2004-08-19,38.28286743164063
+617933,DUK,2004-08-20,38.16083526611328
+617934,DUK,2004-08-23,38.10853958129883
+617935,DUK,2004-08-24,38.00394058227539
+617936,DUK,2004-08-25,38.43976593017578
+617937,DUK,2004-08-26,38.09110641479492
+617938,DUK,2004-08-27,38.31773376464844
+617939,DUK,2004-08-30,38.4920654296875
+617940,DUK,2004-08-31,38.59666061401367
+617941,DUK,2004-09-01,38.35260009765625
+617942,DUK,2004-09-02,38.37003326416016
+617943,DUK,2004-09-03,38.33516693115234
+617944,DUK,2004-09-07,38.59666061401367
+617945,DUK,2004-09-08,38.38746643066406
+617946,DUK,2004-09-09,38.43976593017578
+617947,DUK,2004-09-10,38.35260009765625
+617948,DUK,2004-09-13,38.10853958129883
+617949,DUK,2004-09-14,38.33516693115234
+617950,DUK,2004-09-15,38.37003326416016
+617951,DUK,2004-09-16,38.64896011352539
+617952,DUK,2004-09-17,38.6663932800293
+617953,DUK,2004-09-20,38.579227447509766
+617954,DUK,2004-09-21,38.94532012939453
+617955,DUK,2004-09-22,39.64264297485352
+617956,DUK,2004-09-23,39.08478546142578
+617957,DUK,2004-09-24,39.01505279541016
+617958,DUK,2004-09-27,39.18938446044922
+617959,DUK,2004-09-28,39.62520980834961
+617960,DUK,2004-09-29,39.555477142333984
+617961,DUK,2004-09-30,39.90413665771485
+617962,DUK,2004-10-01,40.28766250610352
+617963,DUK,2004-10-04,40.7060546875
+617964,DUK,2004-10-05,40.86295318603516
+617965,DUK,2004-10-06,41.35107421875
+617966,DUK,2004-10-07,41.14188003540039
+617967,DUK,2004-10-08,41.1593132019043
+617968,DUK,2004-10-11,40.93268585205078
+617969,DUK,2004-10-12,41.08958053588867
+617970,DUK,2004-10-13,40.30509567260742
+617971,DUK,2004-10-14,40.39226150512695
+617972,DUK,2004-10-15,41.38594055175781
+617973,DUK,2004-10-18,40.828086853027344
+617974,DUK,2004-10-19,40.61888885498047
+617975,DUK,2004-10-20,41.12444686889648
+617976,DUK,2004-10-21,40.81065368652344
+617977,DUK,2004-10-22,41.19417953491211
+617978,DUK,2004-10-25,41.38594055175781
+617979,DUK,2004-10-26,42.36219024658203
+617980,DUK,2004-10-27,42.51908874511719
+617981,DUK,2004-10-28,42.78058242797852
+617982,DUK,2004-10-29,42.76314926147461
+617983,DUK,2004-11-01,43.3733024597168
+617984,DUK,2004-11-02,42.39705657958984
+617985,DUK,2004-11-03,43.32100677490234
+617986,DUK,2004-11-04,44.24495315551758
+617987,DUK,2004-11-05,43.861427307128906
+617988,DUK,2004-11-08,44.401851654052734
+617989,DUK,2004-11-09,43.843994140625
+617990,DUK,2004-11-10,43.58250045776367
+617991,DUK,2004-11-11,43.93115997314453
+617992,DUK,2004-11-12,44.52388381958008
+617993,DUK,2004-11-15,44.17522048950195
+617994,DUK,2004-11-16,44.00089263916016
+617995,DUK,2004-11-17,43.72196578979492
+617996,DUK,2004-11-18,43.774261474609375
+617997,DUK,2004-11-19,43.73939514160156
+617998,DUK,2004-11-22,44.61104583740234
+617999,DUK,2004-11-23,44.80281066894531
+618000,DUK,2004-11-24,45.15147018432617
+618001,DUK,2004-11-26,45.4129638671875
+618002,DUK,2004-11-29,44.62847900390625
+618003,DUK,2004-11-30,44.07062530517578
+618004,DUK,2004-12-01,43.33843612670898
+618005,DUK,2004-12-02,42.60625076293945
+618006,DUK,2004-12-03,43.26870727539063
+618007,DUK,2004-12-06,43.94859313964844
+618008,DUK,2004-12-07,42.65855026245117
+618009,DUK,2004-12-08,42.60625076293945
+618010,DUK,2004-12-09,43.05950927734375
+618011,DUK,2004-12-10,43.05950927734375
+618012,DUK,2004-12-13,44.07062530517578
+618013,DUK,2004-12-14,44.2972526550293
+618014,DUK,2004-12-15,44.55874633789063
+618015,DUK,2004-12-16,44.88997650146485
+618016,DUK,2004-12-17,44.924842834472656
+618017,DUK,2004-12-20,45.09917068481445
+618018,DUK,2004-12-21,45.06430435180664
+618019,DUK,2004-12-22,45.046871185302734
+618020,DUK,2004-12-23,44.87254333496094
+618021,DUK,2004-12-27,44.45415115356445
+618022,DUK,2004-12-28,44.59361267089844
+618023,DUK,2004-12-29,44.785377502441406
+618024,DUK,2004-12-30,44.61104583740234
+618025,DUK,2004-12-31,44.15778732299805
+618026,DUK,2005-01-03,43.6696662902832
+618027,DUK,2005-01-04,43.23384094238281
+618028,DUK,2005-01-05,42.90261459350586
+618029,DUK,2005-01-06,42.90261459350586
+618030,DUK,2005-01-07,43.00720977783203
+618031,DUK,2005-01-10,43.47790145874024
+618032,DUK,2005-01-11,43.16410827636719
+618033,DUK,2005-01-12,43.58250045776367
+618034,DUK,2005-01-13,43.63479995727539
+618035,DUK,2005-01-14,43.80912780761719
+618036,DUK,2005-01-18,44.27981948852539
+618037,DUK,2005-01-19,44.15778732299805
+618038,DUK,2005-01-20,44.210086822509766
+618039,DUK,2005-01-21,43.6696662902832
+618040,DUK,2005-01-24,44.38441848754883
+618041,DUK,2005-01-25,43.843994140625
+618042,DUK,2005-01-26,45.15147018432617
+618043,DUK,2005-01-27,45.482696533203125
+618044,DUK,2005-01-28,45.569862365722656
+618045,DUK,2005-01-31,46.703006744384766
+618046,DUK,2005-02-01,47.20856475830078
+618047,DUK,2005-02-02,46.89477157592773
+618048,DUK,2005-02-03,47.36545944213867
+618049,DUK,2005-02-04,48.28940963745117
+618050,DUK,2005-02-07,47.73155212402344
+618051,DUK,2005-02-08,47.38289260864258
+618052,DUK,2005-02-09,46.63327407836914
+618053,DUK,2005-02-10,46.7901725769043
+618054,DUK,2005-02-11,46.703006744384766
+618055,DUK,2005-02-14,47.76641845703125
+618056,DUK,2005-02-15,47.85358428955078
+618057,DUK,2005-02-16,47.67925643920898
+618058,DUK,2005-02-17,47.08653259277344
+618059,DUK,2005-02-18,46.42407989501953
+618060,DUK,2005-02-22,45.46526336669922
+618061,DUK,2005-02-23,45.93595504760742
+618062,DUK,2005-02-24,46.964500427246094
+618063,DUK,2005-02-25,47.78385162353516
+618064,DUK,2005-02-28,47.051666259765625
+618065,DUK,2005-03-01,47.52235794067383
+618066,DUK,2005-03-02,47.47005844116211
+618067,DUK,2005-03-03,47.348026275634766
+618068,DUK,2005-03-04,48.27197647094727
+618069,DUK,2005-03-07,49.0215950012207
+618070,DUK,2005-03-08,48.81240081787109
+618071,DUK,2005-03-09,47.69668960571289
+618072,DUK,2005-03-10,48.39400863647461
+618073,DUK,2005-03-11,47.888450622558594
+618074,DUK,2005-03-14,48.533470153808594
+618075,DUK,2005-03-15,48.20224380493164
+618076,DUK,2005-03-16,47.47005844116211
+618077,DUK,2005-03-17,48.01048278808594
+618078,DUK,2005-03-18,47.87101745605469
+618079,DUK,2005-03-21,48.02791595458984
+618080,DUK,2005-03-22,47.67925643920898
+618081,DUK,2005-03-23,47.29573059082031
+618082,DUK,2005-03-24,48.20224380493164
+618083,DUK,2005-03-28,48.58576965332031
+618084,DUK,2005-03-29,47.83615112304688
+618085,DUK,2005-03-30,48.72523498535156
+618086,DUK,2005-03-31,48.829833984375
+618087,DUK,2005-04-01,49.37025451660156
+618088,DUK,2005-04-04,49.50971984863281
+618089,DUK,2005-04-05,49.70148468017578
+618090,DUK,2005-04-06,50.06757736206055
+618091,DUK,2005-04-07,50.24190521240234
+618092,DUK,2005-04-08,49.42255401611328
+618093,DUK,2005-04-11,49.96297836303711
+618094,DUK,2005-04-12,50.29420471191406
+618095,DUK,2005-04-13,49.64918518066406
+618096,DUK,2005-04-14,49.26565933227539
+618097,DUK,2005-04-15,48.620635986328125
+618098,DUK,2005-04-18,48.60320281982422
+618099,DUK,2005-04-19,49.59688568115234
+618100,DUK,2005-04-20,49.38768768310547
+618101,DUK,2005-04-21,50.29420471191406
+618102,DUK,2005-04-22,50.468536376953125
+618103,DUK,2005-04-25,50.43367004394531
+618104,DUK,2005-04-26,49.96297836303711
+618105,DUK,2005-04-27,50.137306213378906
+618106,DUK,2005-04-28,50.15473937988281
+618107,DUK,2005-04-29,50.88692855834961
+618108,DUK,2005-05-02,50.677730560302734
+618109,DUK,2005-05-03,50.88692855834961
+618110,DUK,2005-05-04,51.16585540771485
+618111,DUK,2005-05-05,51.34018325805664
+618112,DUK,2005-05-06,51.18328857421875
+618113,DUK,2005-05-09,50.24190521240234
+618114,DUK,2005-05-10,48.847267150878906
+618115,DUK,2005-05-11,48.14994430541992
+618116,DUK,2005-05-12,48.20224380493164
+618117,DUK,2005-05-13,48.062782287597656
+618118,DUK,2005-05-16,48.28940963745117
+618119,DUK,2005-05-17,49.16106033325195
+618120,DUK,2005-05-18,48.829833984375
+618121,DUK,2005-05-19,48.760101318359375
+618122,DUK,2005-05-20,48.72523498535156
+618123,DUK,2005-05-23,48.34170913696289
+618124,DUK,2005-05-24,48.3591423034668
+618125,DUK,2005-05-25,48.32427597045898
+618126,DUK,2005-05-26,48.132511138916016
+618127,DUK,2005-05-27,48.20224380493164
+618128,DUK,2005-05-31,47.9058837890625
+618129,DUK,2005-06-01,48.30684280395508
+618130,DUK,2005-06-02,48.63806915283203
+618131,DUK,2005-06-03,48.620635986328125
+618132,DUK,2005-06-06,48.74266815185547
+618133,DUK,2005-06-07,48.568336486816406
+618134,DUK,2005-06-08,48.51604080200195
+618135,DUK,2005-06-09,49.195926666259766
+618136,DUK,2005-06-10,49.07389450073242
+618137,DUK,2005-06-13,49.50971984863281
+618138,DUK,2005-06-14,50.06757736206055
+618139,DUK,2005-06-15,49.59688568115234
+618140,DUK,2005-06-16,49.91067886352539
+618141,DUK,2005-06-17,50.55569839477539
+618142,DUK,2005-06-20,50.8694953918457
+618143,DUK,2005-06-21,50.764896392822266
+618144,DUK,2005-06-22,51.13098907470703
+618145,DUK,2005-06-23,51.47964859008789
+618146,DUK,2005-06-24,50.88692855834961
+618147,DUK,2005-06-27,51.53194808959961
+618148,DUK,2005-06-28,51.88060760498047
+618149,DUK,2005-06-29,51.56681442260742
+618150,DUK,2005-06-30,51.82830810546875
+618151,DUK,2005-07-01,52.28156661987305
+618152,DUK,2005-07-05,52.45589828491211
+618153,DUK,2005-07-06,51.35761642456055
+618154,DUK,2005-07-07,51.82830810546875
+618155,DUK,2005-07-08,52.12466812133789
+618156,DUK,2005-07-11,52.29899978637695
+618157,DUK,2005-07-12,52.38616561889648
+618158,DUK,2005-07-13,52.76969146728516
+618159,DUK,2005-07-14,52.22926712036133
+618160,DUK,2005-07-15,52.21183395385742
+618161,DUK,2005-07-18,51.950340270996094
+618162,DUK,2005-07-19,52.28156661987305
+618163,DUK,2005-07-20,52.10723876953125
+618164,DUK,2005-07-21,51.28788757324219
+618165,DUK,2005-07-22,51.86317443847656
+618166,DUK,2005-07-25,51.5145149230957
+618167,DUK,2005-07-26,51.67141342163086
+618168,DUK,2005-07-27,51.898040771484375
+618169,DUK,2005-07-28,51.23558807373047
+618170,DUK,2005-07-29,51.4970817565918
+618171,DUK,2005-08-01,51.113555908203125
+618172,DUK,2005-08-02,51.88060760498047
+618173,DUK,2005-08-03,51.70627975463867
+618174,DUK,2005-08-04,51.0438232421875
+618175,DUK,2005-08-05,50.69516372680664
+618176,DUK,2005-08-08,49.57945251464844
+618177,DUK,2005-08-09,49.68405151367188
+618178,DUK,2005-08-10,49.16106033325195
+618179,DUK,2005-08-11,49.23079299926758
+618180,DUK,2005-08-12,49.07389450073242
+618181,DUK,2005-08-15,49.54458618164063
+618182,DUK,2005-08-16,49.05646133422852
+618183,DUK,2005-08-17,48.67293548583984
+618184,DUK,2005-08-18,49.05646133422852
+618185,DUK,2005-08-19,49.66661834716797
+618186,DUK,2005-08-22,49.70148468017578
+618187,DUK,2005-08-23,50.27677154541016
+618188,DUK,2005-08-24,49.91067886352539
+618189,DUK,2005-08-25,50.43367004394531
+618190,DUK,2005-08-26,50.27677154541016
+618191,DUK,2005-08-29,50.08501052856445
+618192,DUK,2005-08-30,50.25933837890625
+618193,DUK,2005-08-31,50.53826522827149
+618194,DUK,2005-09-01,50.55569839477539
+618195,DUK,2005-09-02,50.55569839477539
+618196,DUK,2005-09-06,50.817195892333984
+618197,DUK,2005-09-07,50.677730560302734
+618198,DUK,2005-09-08,50.625431060791016
+618199,DUK,2005-09-09,50.53826522827149
+618200,DUK,2005-09-12,50.625431060791016
+618201,DUK,2005-09-13,50.52083587646485
+618202,DUK,2005-09-14,50.53826522827149
+618203,DUK,2005-09-15,50.817195892333984
+618204,DUK,2005-09-16,51.18328857421875
+618205,DUK,2005-09-19,50.69516372680664
+618206,DUK,2005-09-20,50.32907104492188
+618207,DUK,2005-09-21,49.71891784667969
+618208,DUK,2005-09-22,49.26565933227539
+618209,DUK,2005-09-23,49.05646133422852
+618210,DUK,2005-09-26,49.09132766723633
+618211,DUK,2005-09-27,49.42255401611328
+618212,DUK,2005-09-28,50.01527786254883
+618213,DUK,2005-09-29,50.73003005981445
+618214,DUK,2005-09-30,50.8520622253418
+618215,DUK,2005-10-03,50.69516372680664
+618216,DUK,2005-10-04,49.37025451660156
+618217,DUK,2005-10-05,48.02791595458984
+618218,DUK,2005-10-06,47.67925643920898
+618219,DUK,2005-10-07,48.115081787109375
+618220,DUK,2005-10-10,47.06909942626953
+618221,DUK,2005-10-11,46.94706726074219
+618222,DUK,2005-10-12,46.04055404663086
+618223,DUK,2005-10-13,45.134037017822266
+618224,DUK,2005-10-14,45.27350234985352
+618225,DUK,2005-10-17,45.3955307006836
+618226,DUK,2005-10-18,44.2972526550293
+618227,DUK,2005-10-19,44.88997650146485
+618228,DUK,2005-10-20,43.861427307128906
+618229,DUK,2005-10-21,44.14035415649414
+618230,DUK,2005-10-24,45.2212028503418
+618231,DUK,2005-10-25,45.91852188110352
+618232,DUK,2005-10-26,45.53499603271485
+618233,DUK,2005-10-27,45.046871185302734
+618234,DUK,2005-10-28,46.02312088012695
+618235,DUK,2005-10-31,46.16258239746094
+618236,DUK,2005-11-01,45.65702819824219
+618237,DUK,2005-11-02,46.47637939453125
+618238,DUK,2005-11-03,46.09285354614258
+618239,DUK,2005-11-04,46.30204772949219
+618240,DUK,2005-11-07,45.674461364746094
+618241,DUK,2005-11-08,45.674461364746094
+618242,DUK,2005-11-09,45.70932769775391
+618243,DUK,2005-11-10,45.79648971557617
+618244,DUK,2005-11-11,45.09917068481445
+618245,DUK,2005-11-14,44.69821166992188
+618246,DUK,2005-11-15,45.4129638671875
+618247,DUK,2005-11-16,46.09285354614258
+618248,DUK,2005-11-17,46.8076057434082
+618249,DUK,2005-11-18,46.98193359375
+618250,DUK,2005-11-21,47.12139892578125
+618251,DUK,2005-11-22,47.103965759277344
+618252,DUK,2005-11-23,47.50492477416992
+618253,DUK,2005-11-25,47.50492477416992
+618254,DUK,2005-11-28,47.73155212402344
+618255,DUK,2005-11-29,47.53979110717773
+618256,DUK,2005-11-30,46.82503890991211
+618257,DUK,2005-12-01,47.20856475830078
+618258,DUK,2005-12-02,47.13883209228516
+618259,DUK,2005-12-05,46.63327407836914
+618260,DUK,2005-12-06,46.37178039550781
+618261,DUK,2005-12-07,45.76162338256836
+618262,DUK,2005-12-08,45.970821380615234
+618263,DUK,2005-12-09,46.3369140625
+618264,DUK,2005-12-12,46.11028671264648
+618265,DUK,2005-12-13,46.87733840942383
+618266,DUK,2005-12-14,47.80128479003906
+618267,DUK,2005-12-15,47.76641845703125
+618268,DUK,2005-12-16,47.55722427368164
+618269,DUK,2005-12-19,47.13883209228516
+618270,DUK,2005-12-20,47.76641845703125
+618271,DUK,2005-12-21,47.47005844116211
+618272,DUK,2005-12-22,48.27197647094727
+618273,DUK,2005-12-23,48.51604080200195
+618274,DUK,2005-12-27,48.27197647094727
+618275,DUK,2005-12-28,48.115081787109375
+618276,DUK,2005-12-29,47.95818328857422
+618277,DUK,2005-12-30,47.85358428955078
+618278,DUK,2006-01-03,48.533470153808594
+618279,DUK,2006-01-04,48.48117446899414
+618280,DUK,2006-01-05,48.132511138916016
+618281,DUK,2006-01-06,48.44630813598633
+618282,DUK,2006-01-09,48.5509033203125
+618283,DUK,2006-01-10,48.707801818847656
+618284,DUK,2006-01-11,48.98672866821289
+618285,DUK,2006-01-12,48.58576965332031
+618286,DUK,2006-01-13,49.37025451660156
+618287,DUK,2006-01-17,49.52715301513672
+618288,DUK,2006-01-18,49.43998718261719
+618289,DUK,2006-01-19,50.08501052856445
+618290,DUK,2006-01-20,49.50971984863281
+618291,DUK,2006-01-23,49.61431884765625
+618292,DUK,2006-01-24,50.20703887939453
+618293,DUK,2006-01-25,49.66661834716797
+618294,DUK,2006-01-26,49.405120849609375
+618295,DUK,2006-01-27,49.91067886352539
+618296,DUK,2006-01-30,49.45742034912109
+618297,DUK,2006-01-31,49.42255401611328
+618298,DUK,2006-02-01,49.59688568115234
+618299,DUK,2006-02-02,48.91699981689453
+618300,DUK,2006-02-03,48.91699981689453
+618301,DUK,2006-02-06,49.0041618347168
+618302,DUK,2006-02-07,48.63806915283203
+618303,DUK,2006-02-08,48.60320281982422
+618304,DUK,2006-02-09,48.46374130249024
+618305,DUK,2006-02-10,49.26565933227539
+618306,DUK,2006-02-13,49.38768768310547
+618307,DUK,2006-02-14,49.33538818359375
+618308,DUK,2006-02-15,48.63806915283203
+618309,DUK,2006-02-16,49.33538818359375
+618310,DUK,2006-02-17,49.85837936401367
+618311,DUK,2006-02-21,49.56201934814453
+618312,DUK,2006-02-22,50.032711029052734
+618313,DUK,2006-02-23,49.37025451660156
+618314,DUK,2006-02-24,49.80607986450195
+618315,DUK,2006-02-27,49.82351303100586
+618316,DUK,2006-02-28,49.50971984863281
+618317,DUK,2006-03-01,49.3005256652832
+618318,DUK,2006-03-02,49.405120849609375
+618319,DUK,2006-03-03,49.405120849609375
+618320,DUK,2006-03-06,48.46374130249024
+618321,DUK,2006-03-07,48.3591423034668
+618322,DUK,2006-03-08,48.81240081787109
+618323,DUK,2006-03-09,48.96929550170898
+618324,DUK,2006-03-10,49.0041618347168
+618325,DUK,2006-03-13,50.32907104492188
+618326,DUK,2006-03-14,50.677730560302734
+618327,DUK,2006-03-15,50.92179489135742
+618328,DUK,2006-03-16,51.200721740722656
+618329,DUK,2006-03-17,51.32275390625
+618330,DUK,2006-03-20,50.27677154541016
+618331,DUK,2006-03-21,49.91067886352539
+618332,DUK,2006-03-22,50.69516372680664
+618333,DUK,2006-03-23,50.79976272583008
+618334,DUK,2006-03-24,50.73003005981445
+618335,DUK,2006-03-27,50.73003005981445
+618336,DUK,2006-03-28,50.43367004394531
+618337,DUK,2006-03-29,51.35761642456055
+618338,DUK,2006-03-30,51.54938125610352
+618339,DUK,2006-03-31,50.817195892333984
+618340,DUK,2006-04-03,50.32907104492188
+618341,DUK,2006-04-04,50.79976272583008
+618342,DUK,2006-04-05,51.601680755615234
+618343,DUK,2006-04-06,51.00895690917969
+618344,DUK,2006-04-07,50.05014419555664
+618345,DUK,2006-04-10,50.01527786254883
+618346,DUK,2006-04-11,49.78864669799805
+618347,DUK,2006-04-12,49.78864669799805
+618348,DUK,2006-04-13,49.63175201416016
+618349,DUK,2006-04-17,49.43998718261719
+618350,DUK,2006-04-18,49.9281120300293
+618351,DUK,2006-04-19,50.119876861572266
+618352,DUK,2006-04-20,50.83462905883789
+618353,DUK,2006-04-21,50.78232955932617
+618354,DUK,2006-04-24,51.07868957519531
+618355,DUK,2006-04-25,49.85837936401367
+618356,DUK,2006-04-26,49.61431884765625
+618357,DUK,2006-04-27,50.32907104492188
+618358,DUK,2006-04-28,50.764896392822266
+618359,DUK,2006-05-01,50.48596954345703
+618360,DUK,2006-05-02,50.27677154541016
+618361,DUK,2006-05-03,49.66661834716797
+618362,DUK,2006-05-04,49.73634719848633
+618363,DUK,2006-05-05,50.88692855834961
+618364,DUK,2006-05-08,50.90436172485352
+618365,DUK,2006-05-09,50.3813705444336
+618366,DUK,2006-05-10,49.99784469604492
+618367,DUK,2006-05-11,49.33538818359375
+618368,DUK,2006-05-12,48.67293548583984
+618369,DUK,2006-05-15,48.86470031738281
+618370,DUK,2006-05-16,48.42887496948242
+618371,DUK,2006-05-17,47.487491607666016
+618372,DUK,2006-05-18,47.64439010620117
+618373,DUK,2006-05-19,48.01048278808594
+618374,DUK,2006-05-22,48.77753448486328
+618375,DUK,2006-05-23,47.57465744018555
+618376,DUK,2006-05-24,47.66182327270508
+618377,DUK,2006-05-25,48.02791595458984
+618378,DUK,2006-05-26,48.81240081787109
+618379,DUK,2006-05-30,48.88213348388672
+618380,DUK,2006-05-31,49.195926666259766
+618381,DUK,2006-06-01,49.0041618347168
+618382,DUK,2006-06-02,50.20703887939453
+618383,DUK,2006-06-05,49.78864669799805
+618384,DUK,2006-06-06,50.01527786254883
+618385,DUK,2006-06-07,49.43998718261719
+618386,DUK,2006-06-08,50.08501052856445
+618387,DUK,2006-06-09,50.43367004394531
+618388,DUK,2006-06-12,50.73003005981445
+618389,DUK,2006-06-13,49.96297836303711
+618390,DUK,2006-06-14,49.59688568115234
+618391,DUK,2006-06-15,50.90436172485352
+618392,DUK,2006-06-16,50.71259689331055
+618393,DUK,2006-06-19,50.20703887939453
+618394,DUK,2006-06-20,50.20703887939453
+618395,DUK,2006-06-21,49.78864669799805
+618396,DUK,2006-06-22,49.70148468017578
+618397,DUK,2006-06-23,49.64918518066406
+618398,DUK,2006-06-26,49.71891784667969
+618399,DUK,2006-06-27,49.71891784667969
+618400,DUK,2006-06-28,49.474853515625
+618401,DUK,2006-06-29,51.758575439453125
+618402,DUK,2006-06-30,51.200721740722656
+618403,DUK,2006-07-03,51.54938125610352
+618404,DUK,2006-07-05,51.13098907470703
+618405,DUK,2006-07-06,50.66029739379883
+618406,DUK,2006-07-07,50.97409057617188
+618407,DUK,2006-07-10,51.07868957519531
+618408,DUK,2006-07-11,51.305320739746094
+618409,DUK,2006-07-12,50.93922424316406
+618410,DUK,2006-07-13,51.32275390625
+618411,DUK,2006-07-14,51.305320739746094
+618412,DUK,2006-07-17,51.061256408691406
+618413,DUK,2006-07-18,51.27045440673828
+618414,DUK,2006-07-19,51.845741271972656
+618415,DUK,2006-07-20,52.17696762084961
+618416,DUK,2006-07-21,52.35129928588867
+618417,DUK,2006-07-24,52.4210319519043
+618418,DUK,2006-07-25,52.92658615112305
+618419,DUK,2006-07-26,53.36241149902344
+618420,DUK,2006-07-27,52.874290466308594
+618421,DUK,2006-07-28,53.13578414916992
+618422,DUK,2006-07-31,52.85685729980469
+618423,DUK,2006-08-01,53.7285041809082
+618424,DUK,2006-08-02,53.34497833251953
+618425,DUK,2006-08-03,53.48444366455078
+618426,DUK,2006-08-04,53.04861831665039
+618427,DUK,2006-08-07,52.1421012878418
+618428,DUK,2006-08-08,52.83942413330078
+618429,DUK,2006-08-09,51.77600860595703
+618430,DUK,2006-08-10,51.81087493896485
+618431,DUK,2006-08-11,51.74114227294922
+618432,DUK,2006-08-14,51.688846588134766
+618433,DUK,2006-08-15,52.05493927001953
+618434,DUK,2006-08-16,51.70627975463867
+618435,DUK,2006-08-17,51.845741271972656
+618436,DUK,2006-08-18,52.31643295288086
+618437,DUK,2006-08-21,52.22926712036133
+618438,DUK,2006-08-22,52.473331451416016
+618439,DUK,2006-08-23,51.688846588134766
+618440,DUK,2006-08-24,51.42734909057617
+618441,DUK,2006-08-25,51.34018325805664
+618442,DUK,2006-08-28,51.462215423583984
+618443,DUK,2006-08-29,51.79344177246094
+618444,DUK,2006-08-30,51.462215423583984
+618445,DUK,2006-08-31,52.29899978637695
+618446,DUK,2006-09-01,52.543060302734375
+618447,DUK,2006-09-05,51.688846588134766
+618448,DUK,2006-09-06,51.88060760498047
+618449,DUK,2006-09-07,52.089805603027344
+618450,DUK,2006-09-08,52.734825134277344
+618451,DUK,2006-09-11,52.595359802246094
+618452,DUK,2006-09-12,52.734825134277344
+618453,DUK,2006-09-13,52.64765930175781
+618454,DUK,2006-09-14,52.63022613525391
+618455,DUK,2006-09-15,52.94401931762695
+618456,DUK,2006-09-18,52.682525634765625
+618457,DUK,2006-09-19,52.83942413330078
+618458,DUK,2006-09-20,52.4384651184082
+618459,DUK,2006-09-21,52.50819778442383
+618460,DUK,2006-09-22,52.4210319519043
+618461,DUK,2006-09-25,52.978885650634766
+618462,DUK,2006-09-26,52.8917236328125
+618463,DUK,2006-09-27,53.39727783203125
+618464,DUK,2006-09-28,53.44957733154297
+618465,DUK,2006-09-29,52.64765930175781
+618466,DUK,2006-10-02,53.379844665527344
+618467,DUK,2006-10-03,54.478126525878906
+618468,DUK,2006-10-04,54.53042221069336
+618469,DUK,2006-10-05,53.86796951293945
+618470,DUK,2006-10-06,53.606475830078125
+618471,DUK,2006-10-09,53.606475830078125
+618472,DUK,2006-10-10,53.46701049804688
+618473,DUK,2006-10-11,53.67620849609375
+618474,DUK,2006-10-12,54.0074348449707
+618475,DUK,2006-10-13,53.43214416503906
+618476,DUK,2006-10-16,53.31011581420898
+618477,DUK,2006-10-17,53.9900016784668
+618478,DUK,2006-10-18,54.37352752685547
+618479,DUK,2006-10-19,55.00111389160156
+618480,DUK,2006-10-20,55.59383773803711
+618481,DUK,2006-10-23,55.50667190551758
+618482,DUK,2006-10-24,55.035980224609375
+618483,DUK,2006-10-25,55.78559875488281
+618484,DUK,2006-10-26,55.38463973999024
+618485,DUK,2006-10-27,55.40207290649414
+618486,DUK,2006-10-30,55.43693923950195
+618487,DUK,2006-10-31,55.15801239013672
+618488,DUK,2006-11-01,55.43693923950195
+618489,DUK,2006-11-02,54.89651870727539
+618490,DUK,2006-11-03,54.199195861816406
+618491,DUK,2006-11-06,53.519309997558594
+618492,DUK,2006-11-07,53.44957733154297
+618493,DUK,2006-11-08,54.164329528808594
+618494,DUK,2006-11-09,54.23406219482422
+618495,DUK,2006-11-10,54.96624755859375
+618496,DUK,2006-11-13,55.29747772216797
+618497,DUK,2006-11-14,55.45437240600586
+618498,DUK,2006-11-15,54.75705337524414
+618499,DUK,2006-11-16,54.9139518737793
+618500,DUK,2006-11-17,55.26261138916016
+618501,DUK,2006-11-20,55.00111389160156
+618502,DUK,2006-11-21,54.54785537719727
+618503,DUK,2006-11-22,54.6524543762207
+618504,DUK,2006-11-24,54.61758804321289
+618505,DUK,2006-11-27,53.606475830078125
+618506,DUK,2006-11-28,54.42582702636719
+618507,DUK,2006-11-29,55.105712890625
+618508,DUK,2006-11-30,55.29747772216797
+618509,DUK,2006-12-01,55.24517822265625
+618510,DUK,2006-12-04,57.040775299072266
+618511,DUK,2006-12-05,56.98847579956055
+618512,DUK,2006-12-06,56.63981628417969
+618513,DUK,2006-12-07,56.5003547668457
+618514,DUK,2006-12-08,57.00590896606445
+618515,DUK,2006-12-11,57.75552749633789
+618516,DUK,2006-12-12,57.94729232788086
+618517,DUK,2006-12-13,59.010704040527344
+618518,DUK,2006-12-14,58.64461135864258
+618519,DUK,2006-12-15,58.41798400878906
+618520,DUK,2006-12-18,57.82526016235352
+618521,DUK,2006-12-19,57.89499282836914
+618522,DUK,2006-12-20,57.26740646362305
+618523,DUK,2006-12-21,57.70323181152344
+618524,DUK,2006-12-22,57.56376647949219
+618525,DUK,2006-12-26,57.86012649536133
+618526,DUK,2006-12-27,57.82526016235352
+618527,DUK,2006-12-28,57.56376647949219
+618528,DUK,2006-12-29,57.89499282836914
+618529,DUK,2007-01-03,57.41999816894531
+618530,DUK,2007-01-04,57.540000915527344
+618531,DUK,2007-01-05,56.220001220703125
+618532,DUK,2007-01-08,56.310001373291016
+618533,DUK,2007-01-09,56.040000915527344
+618534,DUK,2007-01-10,55.79999923706055
+618535,DUK,2007-01-11,55.95000076293945
+618536,DUK,2007-01-12,55.68000030517578
+618537,DUK,2007-01-16,55.86000061035156
+618538,DUK,2007-01-17,55.77000045776367
+618539,DUK,2007-01-18,56.040000915527344
+618540,DUK,2007-01-19,56.220001220703125
+618541,DUK,2007-01-22,55.91999816894531
+618542,DUK,2007-01-23,56.0099983215332
+618543,DUK,2007-01-24,56.25
+618544,DUK,2007-01-25,56.7599983215332
+618545,DUK,2007-01-26,57.2400016784668
+618546,DUK,2007-01-29,57.56999969482422
+618547,DUK,2007-01-30,58.40999984741211
+618548,DUK,2007-01-31,59.06999969482422
+618549,DUK,2007-02-01,59.54999923706055
+618550,DUK,2007-02-02,59.970001220703125
+618551,DUK,2007-02-05,60.869998931884766
+618552,DUK,2007-02-06,60.18000030517578
+618553,DUK,2007-02-07,59.970001220703125
+618554,DUK,2007-02-08,60.47999954223633
+618555,DUK,2007-02-09,60.47999954223633
+618556,DUK,2007-02-12,60.59999847412109
+618557,DUK,2007-02-13,61.16999816894531
+618558,DUK,2007-02-14,60.18000030517578
+618559,DUK,2007-02-15,60.0
+618560,DUK,2007-02-16,59.880001068115234
+618561,DUK,2007-02-20,59.84999847412109
+618562,DUK,2007-02-21,59.84999847412109
+618563,DUK,2007-02-22,59.459999084472656
+618564,DUK,2007-02-23,59.72999954223633
+618565,DUK,2007-02-26,60.02999877929688
+618566,DUK,2007-02-27,58.86000061035156
+618567,DUK,2007-02-28,59.040000915527344
+618568,DUK,2007-03-01,59.43000030517578
+618569,DUK,2007-03-02,58.470001220703125
+618570,DUK,2007-03-05,57.36000061035156
+618571,DUK,2007-03-06,58.650001525878906
+618572,DUK,2007-03-07,58.619998931884766
+618573,DUK,2007-03-08,58.31999969482422
+618574,DUK,2007-03-09,57.75
+618575,DUK,2007-03-12,58.77000045776367
+618576,DUK,2007-03-13,58.02000045776367
+618577,DUK,2007-03-14,58.16999816894531
+618578,DUK,2007-03-15,59.0099983215332
+618579,DUK,2007-03-16,58.68000030517578
+618580,DUK,2007-03-19,59.06999969482422
+618581,DUK,2007-03-20,60.630001068115234
+618582,DUK,2007-03-21,61.2599983215332
+618583,DUK,2007-03-22,61.02000045776367
+618584,DUK,2007-03-23,60.869998931884766
+618585,DUK,2007-03-26,61.290000915527344
+618586,DUK,2007-03-27,60.93000030517578
+618587,DUK,2007-03-28,60.959999084472656
+618588,DUK,2007-03-29,61.40999984741211
+618589,DUK,2007-03-30,60.869998931884766
+618590,DUK,2007-04-02,62.130001068115234
+618591,DUK,2007-04-03,62.310001373291016
+618592,DUK,2007-04-04,61.560001373291016
+618593,DUK,2007-04-05,62.0099983215332
+618594,DUK,2007-04-09,62.43000030517578
+618595,DUK,2007-04-10,62.4900016784668
+618596,DUK,2007-04-11,61.380001068115234
+618597,DUK,2007-04-12,60.93000030517578
+618598,DUK,2007-04-13,61.11000061035156
+618599,DUK,2007-04-16,61.86000061035156
+618600,DUK,2007-04-17,61.95000076293945
+618601,DUK,2007-04-18,62.81999969482422
+618602,DUK,2007-04-19,62.0099983215332
+618603,DUK,2007-04-20,62.790000915527344
+618604,DUK,2007-04-23,62.66999816894531
+618605,DUK,2007-04-24,62.81999969482422
+618606,DUK,2007-04-25,63.0
+618607,DUK,2007-04-26,62.040000915527344
+618608,DUK,2007-04-27,62.09999847412109
+618609,DUK,2007-04-30,61.560001373291016
+618610,DUK,2007-05-01,62.06999969482422
+618611,DUK,2007-05-02,62.400001525878906
+618612,DUK,2007-05-03,62.18999862670898
+618613,DUK,2007-05-04,61.88999938964844
+618614,DUK,2007-05-07,62.63999938964844
+618615,DUK,2007-05-08,61.97999954223633
+618616,DUK,2007-05-09,61.02000045776367
+618617,DUK,2007-05-10,60.45000076293945
+618618,DUK,2007-05-11,60.84000015258789
+618619,DUK,2007-05-14,61.619998931884766
+618620,DUK,2007-05-15,61.380001068115234
+618621,DUK,2007-05-16,61.380001068115234
+618622,DUK,2007-05-17,61.470001220703125
+618623,DUK,2007-05-18,61.20000076293945
+618624,DUK,2007-05-21,61.16999816894531
+618625,DUK,2007-05-22,60.869998931884766
+618626,DUK,2007-05-23,59.81999969482422
+618627,DUK,2007-05-24,58.2599983215332
+618628,DUK,2007-05-25,57.56999969482422
+618629,DUK,2007-05-29,58.16999816894531
+618630,DUK,2007-05-30,58.77000045776367
+618631,DUK,2007-05-31,58.619998931884766
+618632,DUK,2007-06-01,58.22999954223633
+618633,DUK,2007-06-04,58.02000045776367
+618634,DUK,2007-06-05,57.65999984741211
+618635,DUK,2007-06-06,57.2400016784668
+618636,DUK,2007-06-07,55.13999938964844
+618637,DUK,2007-06-08,55.13999938964844
+618638,DUK,2007-06-11,55.7400016784668
+618639,DUK,2007-06-12,54.75
+618640,DUK,2007-06-13,56.040000915527344
+618641,DUK,2007-06-14,55.91999816894531
+618642,DUK,2007-06-15,56.93999862670898
+618643,DUK,2007-06-18,56.040000915527344
+618644,DUK,2007-06-19,56.66999816894531
+618645,DUK,2007-06-20,55.22999954223633
+618646,DUK,2007-06-21,56.06999969482422
+618647,DUK,2007-06-22,54.720001220703125
+618648,DUK,2007-06-25,54.68999862670898
+618649,DUK,2007-06-26,54.630001068115234
+618650,DUK,2007-06-27,55.04999923706055
+618651,DUK,2007-06-28,54.720001220703125
+618652,DUK,2007-06-29,54.900001525878906
+618653,DUK,2007-07-02,55.5
+618654,DUK,2007-07-03,55.560001373291016
+618655,DUK,2007-07-05,55.2599983215332
+618656,DUK,2007-07-06,54.36000061035156
+618657,DUK,2007-07-09,54.630001068115234
+618658,DUK,2007-07-10,53.81999969482422
+618659,DUK,2007-07-11,54.119998931884766
+618660,DUK,2007-07-12,54.720001220703125
+618661,DUK,2007-07-13,54.900001525878906
+618662,DUK,2007-07-16,54.060001373291016
+618663,DUK,2007-07-17,53.81999969482422
+618664,DUK,2007-07-18,54.119998931884766
+618665,DUK,2007-07-19,54.150001525878906
+618666,DUK,2007-07-20,53.880001068115234
+618667,DUK,2007-07-23,54.02999877929688
+618668,DUK,2007-07-24,52.77000045776367
+618669,DUK,2007-07-25,53.0099983215332
+618670,DUK,2007-07-26,52.68000030517578
+618671,DUK,2007-07-27,51.630001068115234
+618672,DUK,2007-07-30,51.56999969482422
+618673,DUK,2007-07-31,51.09000015258789
+618674,DUK,2007-08-01,52.86000061035156
+618675,DUK,2007-08-02,53.93999862670898
+618676,DUK,2007-08-03,51.33000183105469
+618677,DUK,2007-08-06,53.70000076293945
+618678,DUK,2007-08-07,56.58000183105469
+618679,DUK,2007-08-08,58.619998931884766
+618680,DUK,2007-08-09,58.20000076293945
+618681,DUK,2007-08-10,58.52999877929688
+618682,DUK,2007-08-13,57.0
+618683,DUK,2007-08-14,55.650001525878906
+618684,DUK,2007-08-15,54.119998931884766
+618685,DUK,2007-08-16,54.68999862670898
+618686,DUK,2007-08-17,55.08000183105469
+618687,DUK,2007-08-20,54.900001525878906
+618688,DUK,2007-08-21,55.13999938964844
+618689,DUK,2007-08-22,55.470001220703125
+618690,DUK,2007-08-23,55.43999862670898
+618691,DUK,2007-08-24,55.619998931884766
+618692,DUK,2007-08-27,53.459999084472656
+618693,DUK,2007-08-28,53.130001068115234
+618694,DUK,2007-08-29,55.02000045776367
+618695,DUK,2007-08-30,54.209999084472656
+618696,DUK,2007-08-31,55.02000045776367
+618697,DUK,2007-09-04,56.130001068115234
+618698,DUK,2007-09-05,55.16999816894531
+618699,DUK,2007-09-06,56.25
+618700,DUK,2007-09-07,56.34000015258789
+618701,DUK,2007-09-10,56.130001068115234
+618702,DUK,2007-09-11,55.79999923706055
+618703,DUK,2007-09-12,55.97999954223633
+618704,DUK,2007-09-13,56.040000915527344
+618705,DUK,2007-09-14,55.97999954223633
+618706,DUK,2007-09-17,55.650001525878906
+618707,DUK,2007-09-18,56.7599983215332
+618708,DUK,2007-09-19,57.27000045776367
+618709,DUK,2007-09-20,56.06999969482422
+618710,DUK,2007-09-21,56.27999877929688
+618711,DUK,2007-09-24,56.06999969482422
+618712,DUK,2007-09-25,56.54999923706055
+618713,DUK,2007-09-26,57.0
+618714,DUK,2007-09-27,56.7599983215332
+618715,DUK,2007-09-28,56.06999969482422
+618716,DUK,2007-10-01,57.09000015258789
+618717,DUK,2007-10-02,57.29999923706055
+618718,DUK,2007-10-03,57.630001068115234
+618719,DUK,2007-10-04,57.900001525878906
+618720,DUK,2007-10-05,58.290000915527344
+618721,DUK,2007-10-08,57.720001220703125
+618722,DUK,2007-10-09,57.959999084472656
+618723,DUK,2007-10-10,57.47999954223633
+618724,DUK,2007-10-11,56.70000076293945
+618725,DUK,2007-10-12,57.2400016784668
+618726,DUK,2007-10-15,56.66999816894531
+618727,DUK,2007-10-16,56.880001068115234
+618728,DUK,2007-10-17,56.310001373291016
+618729,DUK,2007-10-18,56.43000030517578
+618730,DUK,2007-10-19,55.22999954223633
+618731,DUK,2007-10-22,55.68000030517578
+618732,DUK,2007-10-23,55.619998931884766
+618733,DUK,2007-10-24,55.95000076293945
+618734,DUK,2007-10-25,56.130001068115234
+618735,DUK,2007-10-26,56.400001525878906
+618736,DUK,2007-10-29,57.119998931884766
+618737,DUK,2007-10-30,56.90999984741211
+618738,DUK,2007-10-31,57.5099983215332
+618739,DUK,2007-11-01,56.459999084472656
+618740,DUK,2007-11-02,57.09000015258789
+618741,DUK,2007-11-05,58.08000183105469
+618742,DUK,2007-11-06,58.290000915527344
+618743,DUK,2007-11-07,57.09000015258789
+618744,DUK,2007-11-08,58.5
+618745,DUK,2007-11-09,58.34999847412109
+618746,DUK,2007-11-12,58.11000061035156
+618747,DUK,2007-11-13,58.86000061035156
+618748,DUK,2007-11-14,57.540000915527344
+618749,DUK,2007-11-15,57.810001373291016
+618750,DUK,2007-11-16,58.31999969482422
+618751,DUK,2007-11-19,58.7400016784668
+618752,DUK,2007-11-20,59.70000076293945
+618753,DUK,2007-11-21,59.4900016784668
+618754,DUK,2007-11-23,59.72999954223633
+618755,DUK,2007-11-26,59.0099983215332
+618756,DUK,2007-11-27,59.06999969482422
+618757,DUK,2007-11-28,59.81999969482422
+618758,DUK,2007-11-29,59.310001373291016
+618759,DUK,2007-11-30,59.369998931884766
+618760,DUK,2007-12-03,59.4900016784668
+618761,DUK,2007-12-04,60.630001068115234
+618762,DUK,2007-12-05,61.34999847412109
+618763,DUK,2007-12-06,61.59000015258789
+618764,DUK,2007-12-07,61.68000030517578
+618765,DUK,2007-12-10,61.79999923706055
+618766,DUK,2007-12-11,60.5099983215332
+618767,DUK,2007-12-12,61.290000915527344
+618768,DUK,2007-12-13,61.97999954223633
+618769,DUK,2007-12-14,61.380001068115234
+618770,DUK,2007-12-17,60.47999954223633
+618771,DUK,2007-12-18,61.20000076293945
+618772,DUK,2007-12-19,60.630001068115234
+618773,DUK,2007-12-20,61.02000045776367
+618774,DUK,2007-12-21,61.470001220703125
+618775,DUK,2007-12-24,61.560001373291016
+618776,DUK,2007-12-26,61.68000030517578
+618777,DUK,2007-12-27,60.720001220703125
+618778,DUK,2007-12-28,60.959999084472656
+618779,DUK,2007-12-31,60.5099983215332
+618780,DUK,2008-01-02,59.25
+618781,DUK,2008-01-03,59.43000030517578
+618782,DUK,2008-01-04,59.400001525878906
+618783,DUK,2008-01-07,60.93000030517578
+618784,DUK,2008-01-08,60.75
+618785,DUK,2008-01-09,61.40999984741211
+618786,DUK,2008-01-10,61.31999969482422
+618787,DUK,2008-01-11,60.540000915527344
+618788,DUK,2008-01-14,60.75
+618789,DUK,2008-01-15,59.72999954223633
+618790,DUK,2008-01-16,59.84999847412109
+618791,DUK,2008-01-17,58.11000061035156
+618792,DUK,2008-01-18,57.47999954223633
+618793,DUK,2008-01-22,55.52999877929688
+618794,DUK,2008-01-23,56.970001220703125
+618795,DUK,2008-01-24,55.20000076293945
+618796,DUK,2008-01-25,53.84999847412109
+618797,DUK,2008-01-28,54.9900016784668
+618798,DUK,2008-01-29,55.04999923706055
+618799,DUK,2008-01-30,55.20000076293945
+618800,DUK,2008-01-31,55.95000076293945
+618801,DUK,2008-02-01,56.66999816894531
+618802,DUK,2008-02-04,57.720001220703125
+618803,DUK,2008-02-05,55.560001373291016
+618804,DUK,2008-02-06,56.52000045776367
+618805,DUK,2008-02-07,55.16999816894531
+618806,DUK,2008-02-08,55.16999816894531
+618807,DUK,2008-02-11,55.5
+618808,DUK,2008-02-12,56.09999847412109
+618809,DUK,2008-02-13,55.2599983215332
+618810,DUK,2008-02-14,54.47999954223633
+618811,DUK,2008-02-15,54.2400016784668
+618812,DUK,2008-02-19,54.5099983215332
+618813,DUK,2008-02-20,54.84000015258789
+618814,DUK,2008-02-21,53.72999954223633
+618815,DUK,2008-02-22,54.65999984741211
+618816,DUK,2008-02-25,55.20000076293945
+618817,DUK,2008-02-26,55.22999954223633
+618818,DUK,2008-02-27,54.75
+618819,DUK,2008-02-28,53.790000915527344
+618820,DUK,2008-02-29,52.619998931884766
+618821,DUK,2008-03-03,53.06999969482422
+618822,DUK,2008-03-04,53.09999847412109
+618823,DUK,2008-03-05,52.86000061035156
+618824,DUK,2008-03-06,51.77999877929688
+618825,DUK,2008-03-07,51.41999816894531
+618826,DUK,2008-03-10,51.36000061035156
+618827,DUK,2008-03-11,53.369998931884766
+618828,DUK,2008-03-12,52.59000015258789
+618829,DUK,2008-03-13,53.25
+618830,DUK,2008-03-14,52.5
+618831,DUK,2008-03-17,53.81999969482422
+618832,DUK,2008-03-18,54.41999816894531
+618833,DUK,2008-03-19,53.25
+618834,DUK,2008-03-20,54.720001220703125
+618835,DUK,2008-03-24,54.02999877929688
+618836,DUK,2008-03-25,53.400001525878906
+618837,DUK,2008-03-26,53.81999969482422
+618838,DUK,2008-03-27,53.400001525878906
+618839,DUK,2008-03-28,53.130001068115234
+618840,DUK,2008-03-31,53.54999923706055
+618841,DUK,2008-04-01,54.38999938964844
+618842,DUK,2008-04-02,54.900001525878906
+618843,DUK,2008-04-03,54.56999969482422
+618844,DUK,2008-04-04,54.36000061035156
+618845,DUK,2008-04-07,54.810001373291016
+618846,DUK,2008-04-08,55.22999954223633
+618847,DUK,2008-04-09,55.11000061035156
+618848,DUK,2008-04-10,55.04999923706055
+618849,DUK,2008-04-11,54.540000915527344
+618850,DUK,2008-04-14,54.119998931884766
+618851,DUK,2008-04-15,54.119998931884766
+618852,DUK,2008-04-16,55.34999847412109
+618853,DUK,2008-04-17,54.959999084472656
+618854,DUK,2008-04-18,55.16999816894531
+618855,DUK,2008-04-21,54.810001373291016
+618856,DUK,2008-04-22,54.2400016784668
+618857,DUK,2008-04-23,55.16999816894531
+618858,DUK,2008-04-24,54.65999984741211
+618859,DUK,2008-04-25,55.40999984741211
+618860,DUK,2008-04-28,54.84000015258789
+618861,DUK,2008-04-29,54.59999847412109
+618862,DUK,2008-04-30,54.93000030517578
+618863,DUK,2008-05-01,56.0099983215332
+618864,DUK,2008-05-02,56.970001220703125
+618865,DUK,2008-05-05,56.18999862670898
+618866,DUK,2008-05-06,56.27999877929688
+618867,DUK,2008-05-07,55.40999984741211
+618868,DUK,2008-05-08,55.650001525878906
+618869,DUK,2008-05-09,55.380001068115234
+618870,DUK,2008-05-12,56.130001068115234
+618871,DUK,2008-05-13,55.77000045776367
+618872,DUK,2008-05-14,56.66999816894531
+618873,DUK,2008-05-15,55.560001373291016
+618874,DUK,2008-05-16,55.619998931884766
+618875,DUK,2008-05-19,56.18999862670898
+618876,DUK,2008-05-20,55.77000045776367
+618877,DUK,2008-05-21,55.619998931884766
+618878,DUK,2008-05-22,55.88999938964844
+618879,DUK,2008-05-23,54.630001068115234
+618880,DUK,2008-05-27,54.900001525878906
+618881,DUK,2008-05-28,55.20000076293945
+618882,DUK,2008-05-29,55.2599983215332
+618883,DUK,2008-05-30,55.43999862670898
+618884,DUK,2008-06-02,54.33000183105469
+618885,DUK,2008-06-03,53.90999984741211
+618886,DUK,2008-06-04,54.45000076293945
+618887,DUK,2008-06-05,54.5099983215332
+618888,DUK,2008-06-06,53.06999969482422
+618889,DUK,2008-06-09,54.29999923706055
+618890,DUK,2008-06-10,53.72999954223633
+618891,DUK,2008-06-11,53.81999969482422
+618892,DUK,2008-06-12,53.52000045776367
+618893,DUK,2008-06-13,54.45000076293945
+618894,DUK,2008-06-16,54.59999847412109
+618895,DUK,2008-06-17,54.59999847412109
+618896,DUK,2008-06-18,54.29999923706055
+618897,DUK,2008-06-19,54.36000061035156
+618898,DUK,2008-06-20,53.0099983215332
+618899,DUK,2008-06-23,53.220001220703125
+618900,DUK,2008-06-24,52.68000030517578
+618901,DUK,2008-06-25,53.220001220703125
+618902,DUK,2008-06-26,51.68999862670898
+618903,DUK,2008-06-27,51.209999084472656
+618904,DUK,2008-06-30,52.13999938964844
+618905,DUK,2008-07-01,51.810001373291016
+618906,DUK,2008-07-02,51.77999877929688
+618907,DUK,2008-07-03,51.33000183105469
+618908,DUK,2008-07-07,51.540000915527344
+618909,DUK,2008-07-08,52.43999862670898
+618910,DUK,2008-07-09,52.52999877929688
+618911,DUK,2008-07-10,52.34999847412109
+618912,DUK,2008-07-11,52.20000076293945
+618913,DUK,2008-07-14,51.59999847412109
+618914,DUK,2008-07-15,51.77999877929688
+618915,DUK,2008-07-16,51.2400016784668
+618916,DUK,2008-07-17,51.540000915527344
+618917,DUK,2008-07-18,52.13999938964844
+618918,DUK,2008-07-21,52.08000183105469
+618919,DUK,2008-07-22,52.08000183105469
+618920,DUK,2008-07-23,51.65999984741211
+618921,DUK,2008-07-24,51.959999084472656
+618922,DUK,2008-07-25,51.56999969482422
+618923,DUK,2008-07-28,51.29999923706055
+618924,DUK,2008-07-29,51.810001373291016
+618925,DUK,2008-07-30,52.560001373291016
+618926,DUK,2008-07-31,52.7400016784668
+618927,DUK,2008-08-01,51.5099983215332
+618928,DUK,2008-08-04,52.11000061035156
+618929,DUK,2008-08-05,52.97999954223633
+618930,DUK,2008-08-06,52.31999969482422
+618931,DUK,2008-08-07,52.2599983215332
+618932,DUK,2008-08-08,54.540000915527344
+618933,DUK,2008-08-11,55.619998931884766
+618934,DUK,2008-08-12,53.54999923706055
+618935,DUK,2008-08-13,53.27999877929688
+618936,DUK,2008-08-14,52.709999084472656
+618937,DUK,2008-08-15,53.34000015258789
+618938,DUK,2008-08-18,53.66999816894531
+618939,DUK,2008-08-19,53.06999969482422
+618940,DUK,2008-08-20,53.09999847412109
+618941,DUK,2008-08-21,52.97999954223633
+618942,DUK,2008-08-22,53.4900016784668
+618943,DUK,2008-08-25,52.77000045776367
+618944,DUK,2008-08-26,53.09999847412109
+618945,DUK,2008-08-27,53.18999862670898
+618946,DUK,2008-08-28,53.52000045776367
+618947,DUK,2008-08-29,52.31999969482422
+618948,DUK,2008-09-02,52.02000045776367
+618949,DUK,2008-09-03,51.36000061035156
+618950,DUK,2008-09-04,51.869998931884766
+618951,DUK,2008-09-05,51.93000030517578
+618952,DUK,2008-09-08,53.61000061035156
+618953,DUK,2008-09-09,54.29999923706055
+618954,DUK,2008-09-10,53.61000061035156
+618955,DUK,2008-09-11,54.65999984741211
+618956,DUK,2008-09-12,54.900001525878906
+618957,DUK,2008-09-15,53.58000183105469
+618958,DUK,2008-09-16,54.119998931884766
+618959,DUK,2008-09-17,52.13999938964844
+618960,DUK,2008-09-18,55.77000045776367
+618961,DUK,2008-09-19,53.90999984741211
+618962,DUK,2008-09-22,53.90999984741211
+618963,DUK,2008-09-23,53.0099983215332
+618964,DUK,2008-09-24,53.54999923706055
+618965,DUK,2008-09-25,53.90999984741211
+618966,DUK,2008-09-26,54.09000015258789
+618967,DUK,2008-09-29,52.83000183105469
+618968,DUK,2008-09-30,52.290000915527344
+618969,DUK,2008-10-01,53.43000030517578
+618970,DUK,2008-10-02,52.619998931884766
+618971,DUK,2008-10-03,52.08000183105469
+618972,DUK,2008-10-06,51.33000183105469
+618973,DUK,2008-10-07,50.90999984741211
+618974,DUK,2008-10-08,50.790000915527344
+618975,DUK,2008-10-09,45.45000076293945
+618976,DUK,2008-10-10,43.290000915527344
+618977,DUK,2008-10-13,49.04999923706055
+618978,DUK,2008-10-14,47.15999984741211
+618979,DUK,2008-10-15,44.43000030517578
+618980,DUK,2008-10-16,46.59000015258789
+618981,DUK,2008-10-17,45.45000076293945
+618982,DUK,2008-10-20,50.040000915527344
+618983,DUK,2008-10-21,47.09999847412109
+618984,DUK,2008-10-22,46.34999847412109
+618985,DUK,2008-10-23,49.20000076293945
+618986,DUK,2008-10-24,46.88999938964844
+618987,DUK,2008-10-27,47.15999984741211
+618988,DUK,2008-10-28,50.040000915527344
+618989,DUK,2008-10-29,48.720001220703125
+618990,DUK,2008-10-30,50.4900016784668
+618991,DUK,2008-10-31,49.13999938964844
+618992,DUK,2008-11-03,50.0099983215332
+618993,DUK,2008-11-04,50.7599983215332
+618994,DUK,2008-11-05,46.86000061035156
+618995,DUK,2008-11-06,46.97999954223633
+618996,DUK,2008-11-07,48.75
+618997,DUK,2008-11-10,47.7599983215332
+618998,DUK,2008-11-11,47.52000045776367
+618999,DUK,2008-11-12,45.900001525878906
+619000,DUK,2008-11-13,48.33000183105469
+619001,DUK,2008-11-14,46.91999816894531
+619002,DUK,2008-11-17,46.16999816894531
+619003,DUK,2008-11-18,47.040000915527344
+619004,DUK,2008-11-19,44.72999954223633
+619005,DUK,2008-11-20,43.88999938964844
+619006,DUK,2008-11-21,45.119998931884766
+619007,DUK,2008-11-24,46.34999847412109
+619008,DUK,2008-11-25,45.9900016784668
+619009,DUK,2008-11-26,45.41999816894531
+619010,DUK,2008-11-28,46.68000030517578
+619011,DUK,2008-12-01,44.220001220703125
+619012,DUK,2008-12-02,43.5
+619013,DUK,2008-12-03,44.27999877929688
+619014,DUK,2008-12-04,43.77000045776367
+619015,DUK,2008-12-05,44.81999969482422
+619016,DUK,2008-12-08,44.81999969482422
+619017,DUK,2008-12-09,43.52999877929688
+619018,DUK,2008-12-10,44.15999984741211
+619019,DUK,2008-12-11,43.68000030517578
+619020,DUK,2008-12-12,43.86000061035156
+619021,DUK,2008-12-15,43.52999877929688
+619022,DUK,2008-12-16,44.81999969482422
+619023,DUK,2008-12-17,43.83000183105469
+619024,DUK,2008-12-18,44.310001373291016
+619025,DUK,2008-12-19,44.040000915527344
+619026,DUK,2008-12-22,44.52000045776367
+619027,DUK,2008-12-23,43.31999969482422
+619028,DUK,2008-12-24,43.83000183105469
+619029,DUK,2008-12-26,43.650001525878906
+619030,DUK,2008-12-29,43.95000076293945
+619031,DUK,2008-12-30,44.81999969482422
+619032,DUK,2008-12-31,45.02999877929688
+619033,DUK,2009-01-02,46.20000076293945
+619034,DUK,2009-01-05,47.310001373291016
+619035,DUK,2009-01-06,46.02000045776367
+619036,DUK,2009-01-07,46.13999938964844
+619037,DUK,2009-01-08,46.22999954223633
+619038,DUK,2009-01-09,45.810001373291016
+619039,DUK,2009-01-12,46.11000061035156
+619040,DUK,2009-01-13,45.47999954223633
+619041,DUK,2009-01-14,44.970001220703125
+619042,DUK,2009-01-15,44.58000183105469
+619043,DUK,2009-01-16,45.060001373291016
+619044,DUK,2009-01-20,44.63999938964844
+619045,DUK,2009-01-21,44.54999923706055
+619046,DUK,2009-01-22,44.58000183105469
+619047,DUK,2009-01-23,44.70000076293945
+619048,DUK,2009-01-26,45.47999954223633
+619049,DUK,2009-01-27,45.900001525878906
+619050,DUK,2009-01-28,46.20000076293945
+619051,DUK,2009-01-29,46.22999954223633
+619052,DUK,2009-01-30,45.45000076293945
+619053,DUK,2009-02-02,45.02999877929688
+619054,DUK,2009-02-03,45.150001525878906
+619055,DUK,2009-02-04,46.08000183105469
+619056,DUK,2009-02-05,46.40999984741211
+619057,DUK,2009-02-06,47.040000915527344
+619058,DUK,2009-02-09,46.97999954223633
+619059,DUK,2009-02-10,45.630001068115234
+619060,DUK,2009-02-11,44.81999969482422
+619061,DUK,2009-02-12,44.63999938964844
+619062,DUK,2009-02-13,44.220001220703125
+619063,DUK,2009-02-17,42.33000183105469
+619064,DUK,2009-02-18,43.22999954223633
+619065,DUK,2009-02-19,43.5
+619066,DUK,2009-02-20,42.47999954223633
+619067,DUK,2009-02-23,41.72999954223633
+619068,DUK,2009-02-24,42.93000030517578
+619069,DUK,2009-02-25,42.5099983215332
+619070,DUK,2009-02-26,41.34000015258789
+619071,DUK,2009-02-27,40.40999984741211
+619072,DUK,2009-03-02,38.7599983215332
+619073,DUK,2009-03-03,36.65999984741211
+619074,DUK,2009-03-04,37.2599983215332
+619075,DUK,2009-03-05,36.119998931884766
+619076,DUK,2009-03-06,36.45000076293945
+619077,DUK,2009-03-09,35.43000030517578
+619078,DUK,2009-03-10,37.16999816894531
+619079,DUK,2009-03-11,37.650001525878906
+619080,DUK,2009-03-12,37.95000076293945
+619081,DUK,2009-03-13,38.58000183105469
+619082,DUK,2009-03-16,39.47999954223633
+619083,DUK,2009-03-17,40.560001373291016
+619084,DUK,2009-03-18,41.970001220703125
+619085,DUK,2009-03-19,42.5099983215332
+619086,DUK,2009-03-20,42.65999984741211
+619087,DUK,2009-03-23,44.06999969482422
+619088,DUK,2009-03-24,42.59999847412109
+619089,DUK,2009-03-25,42.720001220703125
+619090,DUK,2009-03-26,43.380001068115234
+619091,DUK,2009-03-27,42.869998931884766
+619092,DUK,2009-03-30,42.33000183105469
+619093,DUK,2009-03-31,42.959999084472656
+619094,DUK,2009-04-01,42.77999877929688
+619095,DUK,2009-04-02,42.540000915527344
+619096,DUK,2009-04-03,42.56999969482422
+619097,DUK,2009-04-06,42.18000030517578
+619098,DUK,2009-04-07,41.27999877929688
+619099,DUK,2009-04-08,41.970001220703125
+619100,DUK,2009-04-09,41.880001068115234
+619101,DUK,2009-04-13,41.7599983215332
+619102,DUK,2009-04-14,41.15999984741211
+619103,DUK,2009-04-15,42.0
+619104,DUK,2009-04-16,41.61000061035156
+619105,DUK,2009-04-17,41.220001220703125
+619106,DUK,2009-04-20,41.15999984741211
+619107,DUK,2009-04-21,41.4900016784668
+619108,DUK,2009-04-22,41.15999984741211
+619109,DUK,2009-04-23,41.459999084472656
+619110,DUK,2009-04-24,41.25
+619111,DUK,2009-04-27,41.34000015258789
+619112,DUK,2009-04-28,41.54999923706055
+619113,DUK,2009-04-29,41.970001220703125
+619114,DUK,2009-04-30,41.43000030517578
+619115,DUK,2009-05-01,42.33000183105469
+619116,DUK,2009-05-04,42.68999862670898
+619117,DUK,2009-05-05,42.56999969482422
+619118,DUK,2009-05-06,41.970001220703125
+619119,DUK,2009-05-07,42.56999969482422
+619120,DUK,2009-05-08,42.540000915527344
+619121,DUK,2009-05-11,43.02000045776367
+619122,DUK,2009-05-12,43.20000076293945
+619123,DUK,2009-05-13,42.119998931884766
+619124,DUK,2009-05-14,41.18999862670898
+619125,DUK,2009-05-15,40.43999862670898
+619126,DUK,2009-05-18,40.650001525878906
+619127,DUK,2009-05-19,40.68000030517578
+619128,DUK,2009-05-20,40.2599983215332
+619129,DUK,2009-05-21,40.34999847412109
+619130,DUK,2009-05-22,41.06999969482422
+619131,DUK,2009-05-26,42.09000015258789
+619132,DUK,2009-05-27,41.25
+619133,DUK,2009-05-28,42.09000015258789
+619134,DUK,2009-05-29,42.45000076293945
+619135,DUK,2009-06-01,43.11000061035156
+619136,DUK,2009-06-02,42.29999923706055
+619137,DUK,2009-06-03,42.2400016784668
+619138,DUK,2009-06-04,42.209999084472656
+619139,DUK,2009-06-05,42.38999938964844
+619140,DUK,2009-06-08,42.27000045776367
+619141,DUK,2009-06-09,42.2400016784668
+619142,DUK,2009-06-10,42.41999816894531
+619143,DUK,2009-06-11,43.31999969482422
+619144,DUK,2009-06-12,44.0099983215332
+619145,DUK,2009-06-15,43.34999847412109
+619146,DUK,2009-06-16,42.68999862670898
+619147,DUK,2009-06-17,42.869998931884766
+619148,DUK,2009-06-18,43.91999816894531
+619149,DUK,2009-06-19,43.22999954223633
+619150,DUK,2009-06-22,43.95000076293945
+619151,DUK,2009-06-23,43.16999816894531
+619152,DUK,2009-06-24,43.20000076293945
+619153,DUK,2009-06-25,43.88999938964844
+619154,DUK,2009-06-26,43.22999954223633
+619155,DUK,2009-06-29,43.7400016784668
+619156,DUK,2009-06-30,43.77000045776367
+619157,DUK,2009-07-01,44.4900016784668
+619158,DUK,2009-07-02,43.20000076293945
+619159,DUK,2009-07-06,43.83000183105469
+619160,DUK,2009-07-07,42.959999084472656
+619161,DUK,2009-07-08,42.869998931884766
+619162,DUK,2009-07-09,42.68999862670898
+619163,DUK,2009-07-10,42.959999084472656
+619164,DUK,2009-07-13,43.709999084472656
+619165,DUK,2009-07-14,43.560001373291016
+619166,DUK,2009-07-15,44.27999877929688
+619167,DUK,2009-07-16,44.310001373291016
+619168,DUK,2009-07-17,44.18999862670898
+619169,DUK,2009-07-20,44.27999877929688
+619170,DUK,2009-07-21,44.66999816894531
+619171,DUK,2009-07-22,44.52000045776367
+619172,DUK,2009-07-23,45.45000076293945
+619173,DUK,2009-07-24,46.16999816894531
+619174,DUK,2009-07-27,46.34999847412109
+619175,DUK,2009-07-28,45.900001525878906
+619176,DUK,2009-07-29,46.04999923706055
+619177,DUK,2009-07-30,46.59000015258789
+619178,DUK,2009-07-31,46.43999862670898
+619179,DUK,2009-08-03,46.709999084472656
+619180,DUK,2009-08-04,46.7400016784668
+619181,DUK,2009-08-05,45.9900016784668
+619182,DUK,2009-08-06,46.34999847412109
+619183,DUK,2009-08-07,47.0099983215332
+619184,DUK,2009-08-10,46.560001373291016
+619185,DUK,2009-08-11,46.79999923706055
+619186,DUK,2009-08-12,45.84000015258789
+619187,DUK,2009-08-13,45.900001525878906
+619188,DUK,2009-08-14,46.13999938964844
+619189,DUK,2009-08-17,45.810001373291016
+619190,DUK,2009-08-18,45.75
+619191,DUK,2009-08-19,46.02000045776367
+619192,DUK,2009-08-20,46.470001220703125
+619193,DUK,2009-08-21,46.83000183105469
+619194,DUK,2009-08-24,47.09999847412109
+619195,DUK,2009-08-25,46.86000061035156
+619196,DUK,2009-08-26,46.91999816894531
+619197,DUK,2009-08-27,46.86000061035156
+619198,DUK,2009-08-28,46.83000183105469
+619199,DUK,2009-08-31,46.470001220703125
+619200,DUK,2009-09-01,45.869998931884766
+619201,DUK,2009-09-02,45.45000076293945
+619202,DUK,2009-09-03,45.93000030517578
+619203,DUK,2009-09-04,46.560001373291016
+619204,DUK,2009-09-08,46.560001373291016
+619205,DUK,2009-09-09,46.290000915527344
+619206,DUK,2009-09-10,46.290000915527344
+619207,DUK,2009-09-11,46.290000915527344
+619208,DUK,2009-09-14,46.95000076293945
+619209,DUK,2009-09-15,46.97999954223633
+619210,DUK,2009-09-16,47.54999923706055
+619211,DUK,2009-09-17,47.459999084472656
+619212,DUK,2009-09-18,47.880001068115234
+619213,DUK,2009-09-21,47.25
+619214,DUK,2009-09-22,47.130001068115234
+619215,DUK,2009-09-23,47.15999984741211
+619216,DUK,2009-09-24,47.43000030517578
+619217,DUK,2009-09-25,47.4900016784668
+619218,DUK,2009-09-28,47.81999969482422
+619219,DUK,2009-09-29,47.58000183105469
+619220,DUK,2009-09-30,47.220001220703125
+619221,DUK,2009-10-01,46.83000183105469
+619222,DUK,2009-10-02,46.13999938964844
+619223,DUK,2009-10-05,46.52999877929688
+619224,DUK,2009-10-06,46.86000061035156
+619225,DUK,2009-10-07,47.040000915527344
+619226,DUK,2009-10-08,46.77000045776367
+619227,DUK,2009-10-09,46.79999923706055
+619228,DUK,2009-10-12,46.91999816894531
+619229,DUK,2009-10-13,46.83000183105469
+619230,DUK,2009-10-14,47.34000015258789
+619231,DUK,2009-10-15,47.54999923706055
+619232,DUK,2009-10-16,47.369998931884766
+619233,DUK,2009-10-19,47.93999862670898
+619234,DUK,2009-10-20,47.84999847412109
+619235,DUK,2009-10-21,48.45000076293945
+619236,DUK,2009-10-22,48.56999969482422
+619237,DUK,2009-10-23,48.29999923706055
+619238,DUK,2009-10-26,47.81999969482422
+619239,DUK,2009-10-27,47.70000076293945
+619240,DUK,2009-10-28,47.52000045776367
+619241,DUK,2009-10-29,48.33000183105469
+619242,DUK,2009-10-30,47.459999084472656
+619243,DUK,2009-11-02,47.34000015258789
+619244,DUK,2009-11-03,47.15999984741211
+619245,DUK,2009-11-04,47.400001525878906
+619246,DUK,2009-11-05,48.150001525878906
+619247,DUK,2009-11-06,48.150001525878906
+619248,DUK,2009-11-09,48.93000030517578
+619249,DUK,2009-11-10,48.540000915527344
+619250,DUK,2009-11-11,48.41999816894531
+619251,DUK,2009-11-12,48.02999877929688
+619252,DUK,2009-11-13,48.119998931884766
+619253,DUK,2009-11-16,48.59999847412109
+619254,DUK,2009-11-17,48.56999969482422
+619255,DUK,2009-11-18,48.47999954223633
+619256,DUK,2009-11-19,48.29999923706055
+619257,DUK,2009-11-20,48.65999984741211
+619258,DUK,2009-11-23,49.380001068115234
+619259,DUK,2009-11-24,49.68000030517578
+619260,DUK,2009-11-25,50.25
+619261,DUK,2009-11-27,50.06999969482422
+619262,DUK,2009-11-30,50.040000915527344
+619263,DUK,2009-12-01,51.33000183105469
+619264,DUK,2009-12-02,51.75
+619265,DUK,2009-12-03,51.810001373291016
+619266,DUK,2009-12-04,51.41999816894531
+619267,DUK,2009-12-07,52.13999938964844
+619268,DUK,2009-12-08,52.34999847412109
+619269,DUK,2009-12-09,52.34999847412109
+619270,DUK,2009-12-10,53.0099983215332
+619271,DUK,2009-12-11,53.43000030517578
+619272,DUK,2009-12-14,53.09999847412109
+619273,DUK,2009-12-15,52.95000076293945
+619274,DUK,2009-12-16,52.650001525878906
+619275,DUK,2009-12-17,51.9900016784668
+619276,DUK,2009-12-18,52.16999816894531
+619277,DUK,2009-12-21,52.11000061035156
+619278,DUK,2009-12-22,51.77999877929688
+619279,DUK,2009-12-23,51.720001220703125
+619280,DUK,2009-12-24,51.810001373291016
+619281,DUK,2009-12-28,52.02000045776367
+619282,DUK,2009-12-29,52.16999816894531
+619283,DUK,2009-12-30,52.2599983215332
+619284,DUK,2009-12-31,51.630001068115234
+619285,DUK,2010-01-04,50.90999984741211
+619286,DUK,2010-01-05,50.06999969482422
+619287,DUK,2010-01-06,50.25
+619288,DUK,2010-01-07,50.4900016784668
+619289,DUK,2010-01-08,50.52000045776367
+619290,DUK,2010-01-11,51.02999877929688
+619291,DUK,2010-01-12,51.09000015258789
+619292,DUK,2010-01-13,51.209999084472656
+619293,DUK,2010-01-14,51.209999084472656
+619294,DUK,2010-01-15,50.70000076293945
+619295,DUK,2010-01-19,51.27000045776367
+619296,DUK,2010-01-20,50.790000915527344
+619297,DUK,2010-01-21,50.040000915527344
+619298,DUK,2010-01-22,49.650001525878906
+619299,DUK,2010-01-25,49.97999954223633
+619300,DUK,2010-01-26,50.43000030517578
+619301,DUK,2010-01-27,50.220001220703125
+619302,DUK,2010-01-28,49.86000061035156
+619303,DUK,2010-01-29,49.59000015258789
+619304,DUK,2010-02-01,49.95000076293945
+619305,DUK,2010-02-02,50.27999877929688
+619306,DUK,2010-02-03,49.91999816894531
+619307,DUK,2010-02-04,49.11000061035156
+619308,DUK,2010-02-05,48.959999084472656
+619309,DUK,2010-02-08,48.959999084472656
+619310,DUK,2010-02-09,49.68000030517578
+619311,DUK,2010-02-10,48.65999984741211
+619312,DUK,2010-02-11,48.630001068115234
+619313,DUK,2010-02-12,48.45000076293945
+619314,DUK,2010-02-16,48.75
+619315,DUK,2010-02-17,48.540000915527344
+619316,DUK,2010-02-18,48.9900016784668
+619317,DUK,2010-02-19,49.83000183105469
+619318,DUK,2010-02-22,49.290000915527344
+619319,DUK,2010-02-23,49.04999923706055
+619320,DUK,2010-02-24,49.34999847412109
+619321,DUK,2010-02-25,49.13999938964844
+619322,DUK,2010-02-26,49.04999923706055
+619323,DUK,2010-03-01,49.470001220703125
+619324,DUK,2010-03-02,49.31999969482422
+619325,DUK,2010-03-03,49.20000076293945
+619326,DUK,2010-03-04,48.9900016784668
+619327,DUK,2010-03-05,49.380001068115234
+619328,DUK,2010-03-08,49.59000015258789
+619329,DUK,2010-03-09,49.40999984741211
+619330,DUK,2010-03-10,49.40999984741211
+619331,DUK,2010-03-11,49.43999862670898
+619332,DUK,2010-03-12,48.9900016784668
+619333,DUK,2010-03-15,49.380001068115234
+619334,DUK,2010-03-16,49.83000183105469
+619335,DUK,2010-03-17,49.86000061035156
+619336,DUK,2010-03-18,49.7400016784668
+619337,DUK,2010-03-19,49.7400016784668
+619338,DUK,2010-03-22,49.31999969482422
+619339,DUK,2010-03-23,49.380001068115234
+619340,DUK,2010-03-24,48.959999084472656
+619341,DUK,2010-03-25,48.900001525878906
+619342,DUK,2010-03-26,49.2599983215332
+619343,DUK,2010-03-29,49.77000045776367
+619344,DUK,2010-03-30,49.20000076293945
+619345,DUK,2010-03-31,48.959999084472656
+619346,DUK,2010-04-01,49.22999954223633
+619347,DUK,2010-04-05,49.2599983215332
+619348,DUK,2010-04-06,49.650001525878906
+619349,DUK,2010-04-07,49.11000061035156
+619350,DUK,2010-04-08,48.720001220703125
+619351,DUK,2010-04-09,48.9900016784668
+619352,DUK,2010-04-12,48.77999877929688
+619353,DUK,2010-04-13,48.65999984741211
+619354,DUK,2010-04-14,48.630001068115234
+619355,DUK,2010-04-15,48.38999938964844
+619356,DUK,2010-04-16,48.02999877929688
+619357,DUK,2010-04-19,48.209999084472656
+619358,DUK,2010-04-20,49.04999923706055
+619359,DUK,2010-04-21,48.900001525878906
+619360,DUK,2010-04-22,48.630001068115234
+619361,DUK,2010-04-23,48.75
+619362,DUK,2010-04-26,48.720001220703125
+619363,DUK,2010-04-27,48.02999877929688
+619364,DUK,2010-04-28,49.91999816894531
+619365,DUK,2010-04-29,49.59000015258789
+619366,DUK,2010-04-30,50.34000015258789
+619367,DUK,2010-05-03,50.790000915527344
+619368,DUK,2010-05-04,50.130001068115234
+619369,DUK,2010-05-05,50.27999877929688
+619370,DUK,2010-05-06,49.43999862670898
+619371,DUK,2010-05-07,49.650001525878906
+619372,DUK,2010-05-10,50.70000076293945
+619373,DUK,2010-05-11,50.7599983215332
+619374,DUK,2010-05-12,50.93999862670898
+619375,DUK,2010-05-13,50.58000183105469
+619376,DUK,2010-05-14,50.34000015258789
+619377,DUK,2010-05-17,50.790000915527344
+619378,DUK,2010-05-18,50.81999969482422
+619379,DUK,2010-05-19,49.470001220703125
+619380,DUK,2010-05-20,47.90999984741211
+619381,DUK,2010-05-21,48.0
+619382,DUK,2010-05-24,47.90999984741211
+619383,DUK,2010-05-25,47.459999084472656
+619384,DUK,2010-05-26,47.130001068115234
+619385,DUK,2010-05-27,47.93999862670898
+619386,DUK,2010-05-28,47.880001068115234
+619387,DUK,2010-06-01,47.09999847412109
+619388,DUK,2010-06-02,47.880001068115234
+619389,DUK,2010-06-03,48.150001525878906
+619390,DUK,2010-06-04,46.83000183105469
+619391,DUK,2010-06-07,47.0099983215332
+619392,DUK,2010-06-08,48.29999923706055
+619393,DUK,2010-06-09,47.790000915527344
+619394,DUK,2010-06-10,48.720001220703125
+619395,DUK,2010-06-11,48.5099983215332
+619396,DUK,2010-06-14,48.630001068115234
+619397,DUK,2010-06-15,49.22999954223633
+619398,DUK,2010-06-16,49.560001373291016
+619399,DUK,2010-06-17,50.130001068115234
+619400,DUK,2010-06-18,49.91999816894531
+619401,DUK,2010-06-21,49.77000045776367
+619402,DUK,2010-06-22,48.959999084472656
+619403,DUK,2010-06-23,48.65999984741211
+619404,DUK,2010-06-24,48.45000076293945
+619405,DUK,2010-06-25,48.5099983215332
+619406,DUK,2010-06-28,49.02000045776367
+619407,DUK,2010-06-29,48.45000076293945
+619408,DUK,2010-06-30,48.0
+619409,DUK,2010-07-01,47.90999984741211
+619410,DUK,2010-07-02,48.18000030517578
+619411,DUK,2010-07-06,48.65999984741211
+619412,DUK,2010-07-07,50.25
+619413,DUK,2010-07-08,50.15999984741211
+619414,DUK,2010-07-09,50.369998931884766
+619415,DUK,2010-07-12,50.66999816894531
+619416,DUK,2010-07-13,50.52000045776367
+619417,DUK,2010-07-14,50.880001068115234
+619418,DUK,2010-07-15,51.2400016784668
+619419,DUK,2010-07-16,50.61000061035156
+619420,DUK,2010-07-19,51.5099983215332
+619421,DUK,2010-07-20,51.41999816894531
+619422,DUK,2010-07-21,50.70000076293945
+619423,DUK,2010-07-22,51.29999923706055
+619424,DUK,2010-07-23,50.81999969482422
+619425,DUK,2010-07-26,51.29999923706055
+619426,DUK,2010-07-27,52.08000183105469
+619427,DUK,2010-07-28,51.93000030517578
+619428,DUK,2010-07-29,51.5099983215332
+619429,DUK,2010-07-30,51.29999923706055
+619430,DUK,2010-08-02,52.11000061035156
+619431,DUK,2010-08-03,52.11000061035156
+619432,DUK,2010-08-04,52.11000061035156
+619433,DUK,2010-08-05,52.22999954223633
+619434,DUK,2010-08-06,52.2599983215332
+619435,DUK,2010-08-09,52.68000030517578
+619436,DUK,2010-08-10,53.06999969482422
+619437,DUK,2010-08-11,51.33000183105469
+619438,DUK,2010-08-12,51.29999923706055
+619439,DUK,2010-08-13,51.02999877929688
+619440,DUK,2010-08-16,51.09000015258789
+619441,DUK,2010-08-17,51.720001220703125
+619442,DUK,2010-08-18,51.77999877929688
+619443,DUK,2010-08-19,51.119998931884766
+619444,DUK,2010-08-20,51.18000030517578
+619445,DUK,2010-08-23,51.18000030517578
+619446,DUK,2010-08-24,51.630001068115234
+619447,DUK,2010-08-25,51.47999954223633
+619448,DUK,2010-08-26,51.2400016784668
+619449,DUK,2010-08-27,52.08000183105469
+619450,DUK,2010-08-30,51.45000076293945
+619451,DUK,2010-08-31,51.540000915527344
+619452,DUK,2010-09-01,52.31999969482422
+619453,DUK,2010-09-02,51.84000015258789
+619454,DUK,2010-09-03,52.04999923706055
+619455,DUK,2010-09-07,52.02000045776367
+619456,DUK,2010-09-08,52.16999816894531
+619457,DUK,2010-09-09,52.619998931884766
+619458,DUK,2010-09-10,52.59000015258789
+619459,DUK,2010-09-13,52.97999954223633
+619460,DUK,2010-09-14,52.97999954223633
+619461,DUK,2010-09-15,52.7400016784668
+619462,DUK,2010-09-16,52.709999084472656
+619463,DUK,2010-09-17,52.52999877929688
+619464,DUK,2010-09-20,53.34000015258789
+619465,DUK,2010-09-21,53.369998931884766
+619466,DUK,2010-09-22,53.93999862670898
+619467,DUK,2010-09-23,53.27999877929688
+619468,DUK,2010-09-24,53.970001220703125
+619469,DUK,2010-09-27,53.70000076293945
+619470,DUK,2010-09-28,53.81999969482422
+619471,DUK,2010-09-29,53.58000183105469
+619472,DUK,2010-09-30,53.130001068115234
+619473,DUK,2010-10-01,53.4900016784668
+619474,DUK,2010-10-04,53.25
+619475,DUK,2010-10-05,53.220001220703125
+619476,DUK,2010-10-06,53.09999847412109
+619477,DUK,2010-10-07,52.88999938964844
+619478,DUK,2010-10-08,52.91999816894531
+619479,DUK,2010-10-11,52.86000061035156
+619480,DUK,2010-10-12,52.7400016784668
+619481,DUK,2010-10-13,52.68000030517578
+619482,DUK,2010-10-14,52.7400016784668
+619483,DUK,2010-10-15,52.77000045776367
+619484,DUK,2010-10-18,52.95000076293945
+619485,DUK,2010-10-19,53.0099983215332
+619486,DUK,2010-10-20,53.369998931884766
+619487,DUK,2010-10-21,53.459999084472656
+619488,DUK,2010-10-22,53.34000015258789
+619489,DUK,2010-10-25,53.310001373291016
+619490,DUK,2010-10-26,53.58000183105469
+619491,DUK,2010-10-27,53.61000061035156
+619492,DUK,2010-10-28,54.209999084472656
+619493,DUK,2010-10-29,54.630001068115234
+619494,DUK,2010-11-01,54.150001525878906
+619495,DUK,2010-11-02,54.810001373291016
+619496,DUK,2010-11-03,54.869998931884766
+619497,DUK,2010-11-04,55.59000015258789
+619498,DUK,2010-11-05,55.470001220703125
+619499,DUK,2010-11-08,55.290000915527344
+619500,DUK,2010-11-09,54.150001525878906
+619501,DUK,2010-11-10,53.63999938964844
+619502,DUK,2010-11-11,53.61000061035156
+619503,DUK,2010-11-12,53.369998931884766
+619504,DUK,2010-11-15,53.220001220703125
+619505,DUK,2010-11-16,52.83000183105469
+619506,DUK,2010-11-17,52.77000045776367
+619507,DUK,2010-11-18,53.06999969482422
+619508,DUK,2010-11-19,52.83000183105469
+619509,DUK,2010-11-22,52.97999954223633
+619510,DUK,2010-11-23,52.709999084472656
+619511,DUK,2010-11-24,52.97999954223633
+619512,DUK,2010-11-26,52.560001373291016
+619513,DUK,2010-11-29,52.52999877929688
+619514,DUK,2010-11-30,52.650001525878906
+619515,DUK,2010-12-01,53.34000015258789
+619516,DUK,2010-12-02,53.27999877929688
+619517,DUK,2010-12-03,53.369998931884766
+619518,DUK,2010-12-06,53.040000915527344
+619519,DUK,2010-12-07,52.40999984741211
+619520,DUK,2010-12-08,52.08000183105469
+619521,DUK,2010-12-09,52.31999969482422
+619522,DUK,2010-12-10,52.59000015258789
+619523,DUK,2010-12-13,52.619998931884766
+619524,DUK,2010-12-14,52.97999954223633
+619525,DUK,2010-12-15,52.650001525878906
+619526,DUK,2010-12-16,52.97999954223633
+619527,DUK,2010-12-17,53.220001220703125
+619528,DUK,2010-12-20,53.18999862670898
+619529,DUK,2010-12-21,53.310001373291016
+619530,DUK,2010-12-22,53.27999877929688
+619531,DUK,2010-12-23,53.310001373291016
+619532,DUK,2010-12-27,53.400001525878906
+619533,DUK,2010-12-28,53.58000183105469
+619534,DUK,2010-12-29,53.4900016784668
+619535,DUK,2010-12-30,53.400001525878906
+619536,DUK,2010-12-31,53.43000030517578
+619537,DUK,2011-01-03,53.58000183105469
+619538,DUK,2011-01-04,53.84999847412109
+619539,DUK,2011-01-05,53.310001373291016
+619540,DUK,2011-01-06,53.220001220703125
+619541,DUK,2011-01-07,53.369998931884766
+619542,DUK,2011-01-10,52.7400016784668
+619543,DUK,2011-01-11,52.91999816894531
+619544,DUK,2011-01-12,53.130001068115234
+619545,DUK,2011-01-13,53.400001525878906
+619546,DUK,2011-01-14,53.7599983215332
+619547,DUK,2011-01-18,54.02999877929688
+619548,DUK,2011-01-19,54.0
+619549,DUK,2011-01-20,54.150001525878906
+619550,DUK,2011-01-21,54.47999954223633
+619551,DUK,2011-01-24,54.5099983215332
+619552,DUK,2011-01-25,54.38999938964844
+619553,DUK,2011-01-26,54.29999923706055
+619554,DUK,2011-01-27,54.630001068115234
+619555,DUK,2011-01-28,53.880001068115234
+619556,DUK,2011-01-31,53.63999938964844
+619557,DUK,2011-02-01,54.150001525878906
+619558,DUK,2011-02-02,53.880001068115234
+619559,DUK,2011-02-03,54.27000045776367
+619560,DUK,2011-02-04,54.02999877929688
+619561,DUK,2011-02-07,54.45000076293945
+619562,DUK,2011-02-08,54.38999938964844
+619563,DUK,2011-02-09,53.4900016784668
+619564,DUK,2011-02-10,53.58000183105469
+619565,DUK,2011-02-11,53.52000045776367
+619566,DUK,2011-02-14,53.06999969482422
+619567,DUK,2011-02-15,53.66999816894531
+619568,DUK,2011-02-16,53.09999847412109
+619569,DUK,2011-02-17,54.36000061035156
+619570,DUK,2011-02-18,53.81999969482422
+619571,DUK,2011-02-22,53.93999862670898
+619572,DUK,2011-02-23,53.70000076293945
+619573,DUK,2011-02-24,53.459999084472656
+619574,DUK,2011-02-25,53.61000061035156
+619575,DUK,2011-02-28,53.970001220703125
+619576,DUK,2011-03-01,53.63999938964844
+619577,DUK,2011-03-02,53.880001068115234
+619578,DUK,2011-03-03,54.2400016784668
+619579,DUK,2011-03-04,53.93999862670898
+619580,DUK,2011-03-07,54.41999816894531
+619581,DUK,2011-03-08,54.720001220703125
+619582,DUK,2011-03-09,55.31999969482422
+619583,DUK,2011-03-10,54.959999084472656
+619584,DUK,2011-03-11,55.290000915527344
+619585,DUK,2011-03-14,54.540000915527344
+619586,DUK,2011-03-15,53.70000076293945
+619587,DUK,2011-03-16,52.95000076293945
+619588,DUK,2011-03-17,52.79999923706055
+619589,DUK,2011-03-18,52.88999938964844
+619590,DUK,2011-03-21,53.15999984741211
+619591,DUK,2011-03-22,53.27999877929688
+619592,DUK,2011-03-23,53.459999084472656
+619593,DUK,2011-03-24,53.61000061035156
+619594,DUK,2011-03-25,53.459999084472656
+619595,DUK,2011-03-28,53.58000183105469
+619596,DUK,2011-03-29,54.150001525878906
+619597,DUK,2011-03-30,54.5099983215332
+619598,DUK,2011-03-31,54.45000076293945
+619599,DUK,2011-04-01,55.2599983215332
+619600,DUK,2011-04-04,55.13999938964844
+619601,DUK,2011-04-05,55.22999954223633
+619602,DUK,2011-04-06,55.68000030517578
+619603,DUK,2011-04-07,55.13999938964844
+619604,DUK,2011-04-08,55.22999954223633
+619605,DUK,2011-04-11,54.47999954223633
+619606,DUK,2011-04-12,53.970001220703125
+619607,DUK,2011-04-13,54.2400016784668
+619608,DUK,2011-04-14,54.630001068115234
+619609,DUK,2011-04-15,55.11000061035156
+619610,DUK,2011-04-18,54.630001068115234
+619611,DUK,2011-04-19,54.65999984741211
+619612,DUK,2011-04-20,55.31999969482422
+619613,DUK,2011-04-21,55.34999847412109
+619614,DUK,2011-04-25,55.290000915527344
+619615,DUK,2011-04-26,55.470001220703125
+619616,DUK,2011-04-27,55.619998931884766
+619617,DUK,2011-04-28,56.040000915527344
+619618,DUK,2011-04-29,55.95000076293945
+619619,DUK,2011-05-02,56.400001525878906
+619620,DUK,2011-05-03,56.34000015258789
+619621,DUK,2011-05-04,56.54999923706055
+619622,DUK,2011-05-05,56.15999984741211
+619623,DUK,2011-05-06,56.15999984741211
+619624,DUK,2011-05-09,56.61000061035156
+619625,DUK,2011-05-10,57.02999877929688
+619626,DUK,2011-05-11,56.90999984741211
+619627,DUK,2011-05-12,57.68999862670898
+619628,DUK,2011-05-13,57.65999984741211
+619629,DUK,2011-05-16,57.900001525878906
+619630,DUK,2011-05-17,58.43999862670898
+619631,DUK,2011-05-18,57.41999816894531
+619632,DUK,2011-05-19,57.209999084472656
+619633,DUK,2011-05-20,57.02999877929688
+619634,DUK,2011-05-23,56.400001525878906
+619635,DUK,2011-05-24,56.220001220703125
+619636,DUK,2011-05-25,56.0099983215332
+619637,DUK,2011-05-26,55.79999923706055
+619638,DUK,2011-05-27,55.86000061035156
+619639,DUK,2011-05-31,56.25
+619640,DUK,2011-06-01,55.7400016784668
+619641,DUK,2011-06-02,55.83000183105469
+619642,DUK,2011-06-03,55.34999847412109
+619643,DUK,2011-06-06,55.11000061035156
+619644,DUK,2011-06-07,55.13999938964844
+619645,DUK,2011-06-08,55.380001068115234
+619646,DUK,2011-06-09,55.22999954223633
+619647,DUK,2011-06-10,54.84000015258789
+619648,DUK,2011-06-13,55.5
+619649,DUK,2011-06-14,55.619998931884766
+619650,DUK,2011-06-15,55.16999816894531
+619651,DUK,2011-06-16,56.040000915527344
+619652,DUK,2011-06-17,56.220001220703125
+619653,DUK,2011-06-20,56.4900016784668
+619654,DUK,2011-06-21,56.400001525878906
+619655,DUK,2011-06-22,56.06999969482422
+619656,DUK,2011-06-23,55.650001525878906
+619657,DUK,2011-06-24,55.52999877929688
+619658,DUK,2011-06-27,55.86000061035156
+619659,DUK,2011-06-28,55.88999938964844
+619660,DUK,2011-06-29,56.34000015258789
+619661,DUK,2011-06-30,56.4900016784668
+619662,DUK,2011-07-01,57.209999084472656
+619663,DUK,2011-07-05,57.209999084472656
+619664,DUK,2011-07-06,57.209999084472656
+619665,DUK,2011-07-07,57.27000045776367
+619666,DUK,2011-07-08,57.27000045776367
+619667,DUK,2011-07-11,57.18000030517578
+619668,DUK,2011-07-12,57.36000061035156
+619669,DUK,2011-07-13,57.060001373291016
+619670,DUK,2011-07-14,56.66999816894531
+619671,DUK,2011-07-15,56.54999923706055
+619672,DUK,2011-07-18,55.88999938964844
+619673,DUK,2011-07-19,56.27999877929688
+619674,DUK,2011-07-20,56.4900016784668
+619675,DUK,2011-07-21,57.29999923706055
+619676,DUK,2011-07-22,56.84999847412109
+619677,DUK,2011-07-25,56.7599983215332
+619678,DUK,2011-07-26,56.459999084472656
+619679,DUK,2011-07-27,56.27999877929688
+619680,DUK,2011-07-28,55.86000061035156
+619681,DUK,2011-07-29,55.79999923706055
+619682,DUK,2011-08-01,56.09999847412109
+619683,DUK,2011-08-02,55.650001525878906
+619684,DUK,2011-08-03,55.34999847412109
+619685,DUK,2011-08-04,54.060001373291016
+619686,DUK,2011-08-05,54.36000061035156
+619687,DUK,2011-08-08,51.810001373291016
+619688,DUK,2011-08-09,53.58000183105469
+619689,DUK,2011-08-10,51.75
+619690,DUK,2011-08-11,54.060001373291016
+619691,DUK,2011-08-12,53.459999084472656
+619692,DUK,2011-08-15,55.20000076293945
+619693,DUK,2011-08-16,54.869998931884766
+619694,DUK,2011-08-17,55.40999984741211
+619695,DUK,2011-08-18,55.11000061035156
+619696,DUK,2011-08-19,54.720001220703125
+619697,DUK,2011-08-22,55.04999923706055
+619698,DUK,2011-08-23,55.470001220703125
+619699,DUK,2011-08-24,56.61000061035156
+619700,DUK,2011-08-25,55.68000030517578
+619701,DUK,2011-08-26,55.68000030517578
+619702,DUK,2011-08-29,56.310001373291016
+619703,DUK,2011-08-30,56.310001373291016
+619704,DUK,2011-08-31,56.72999954223633
+619705,DUK,2011-09-01,56.43000030517578
+619706,DUK,2011-09-02,56.34000015258789
+619707,DUK,2011-09-06,55.91999816894531
+619708,DUK,2011-09-07,56.34000015258789
+619709,DUK,2011-09-08,56.43000030517578
+619710,DUK,2011-09-09,55.650001525878906
+619711,DUK,2011-09-12,56.58000183105469
+619712,DUK,2011-09-13,56.93999862670898
+619713,DUK,2011-09-14,57.2400016784668
+619714,DUK,2011-09-15,58.20000076293945
+619715,DUK,2011-09-16,58.709999084472656
+619716,DUK,2011-09-19,58.650001525878906
+619717,DUK,2011-09-20,59.25
+619718,DUK,2011-09-21,58.97999954223633
+619719,DUK,2011-09-22,58.470001220703125
+619720,DUK,2011-09-23,59.369998931884766
+619721,DUK,2011-09-26,59.81999969482422
+619722,DUK,2011-09-27,59.70000076293945
+619723,DUK,2011-09-28,59.63999938964844
+619724,DUK,2011-09-29,60.38999938964844
+619725,DUK,2011-09-30,59.970001220703125
+619726,DUK,2011-10-03,59.130001068115234
+619727,DUK,2011-10-04,58.91999816894531
+619728,DUK,2011-10-05,58.470001220703125
+619729,DUK,2011-10-06,58.79999923706055
+619730,DUK,2011-10-07,59.369998931884766
+619731,DUK,2011-10-10,60.77999877929688
+619732,DUK,2011-10-11,59.790000915527344
+619733,DUK,2011-10-12,59.400001525878906
+619734,DUK,2011-10-13,59.400001525878906
+619735,DUK,2011-10-14,59.7599983215332
+619736,DUK,2011-10-17,60.33000183105469
+619737,DUK,2011-10-18,60.36000061035156
+619738,DUK,2011-10-19,60.59999847412109
+619739,DUK,2011-10-20,60.720001220703125
+619740,DUK,2011-10-21,61.650001525878906
+619741,DUK,2011-10-24,61.08000183105469
+619742,DUK,2011-10-25,60.41999816894531
+619743,DUK,2011-10-26,60.900001525878906
+619744,DUK,2011-10-27,61.88999938964844
+619745,DUK,2011-10-28,61.380001068115234
+619746,DUK,2011-10-31,61.2599983215332
+619747,DUK,2011-11-01,60.59999847412109
+619748,DUK,2011-11-02,61.290000915527344
+619749,DUK,2011-11-03,62.43000030517578
+619750,DUK,2011-11-04,61.91999816894531
+619751,DUK,2011-11-07,62.54999923706055
+619752,DUK,2011-11-08,62.4900016784668
+619753,DUK,2011-11-09,61.68000030517578
+619754,DUK,2011-11-10,62.25
+619755,DUK,2011-11-11,63.0
+619756,DUK,2011-11-14,62.4900016784668
+619757,DUK,2011-11-15,62.040000915527344
+619758,DUK,2011-11-16,60.68999862670898
+619759,DUK,2011-11-17,60.29999923706055
+619760,DUK,2011-11-18,60.5099983215332
+619761,DUK,2011-11-21,60.09000015258789
+619762,DUK,2011-11-22,59.7599983215332
+619763,DUK,2011-11-23,58.88999938964844
+619764,DUK,2011-11-25,59.369998931884766
+619765,DUK,2011-11-28,59.970001220703125
+619766,DUK,2011-11-29,60.630001068115234
+619767,DUK,2011-11-30,62.54999923706055
+619768,DUK,2011-12-01,62.09999847412109
+619769,DUK,2011-12-02,61.86000061035156
+619770,DUK,2011-12-05,62.09999847412109
+619771,DUK,2011-12-06,62.040000915527344
+619772,DUK,2011-12-07,62.130001068115234
+619773,DUK,2011-12-08,61.470001220703125
+619774,DUK,2011-12-09,62.58000183105469
+619775,DUK,2011-12-12,61.83000183105469
+619776,DUK,2011-12-13,62.61000061035156
+619777,DUK,2011-12-14,62.54999923706055
+619778,DUK,2011-12-15,63.119998931884766
+619779,DUK,2011-12-16,63.02999877929688
+619780,DUK,2011-12-19,62.90999984741211
+619781,DUK,2011-12-20,64.19999694824219
+619782,DUK,2011-12-21,64.94999694824219
+619783,DUK,2011-12-22,64.88999938964844
+619784,DUK,2011-12-23,65.66999816894531
+619785,DUK,2011-12-27,65.97000122070312
+619786,DUK,2011-12-28,65.7300033569336
+619787,DUK,2011-12-29,66.18000030517578
+619788,DUK,2011-12-30,66.0
+619789,DUK,2012-01-03,64.86000061035156
+619790,DUK,2012-01-04,64.55999755859375
+619791,DUK,2012-01-05,64.52999877929688
+619792,DUK,2012-01-06,64.52999877929688
+619793,DUK,2012-01-09,64.41000366210938
+619794,DUK,2012-01-10,64.41000366210938
+619795,DUK,2012-01-11,64.19999694824219
+619796,DUK,2012-01-12,63.84000015258789
+619797,DUK,2012-01-13,63.93000030517578
+619798,DUK,2012-01-17,63.959999084472656
+619799,DUK,2012-01-18,63.959999084472656
+619800,DUK,2012-01-19,63.720001220703125
+619801,DUK,2012-01-20,63.900001525878906
+619802,DUK,2012-01-23,63.810001373291016
+619803,DUK,2012-01-24,63.41999816894531
+619804,DUK,2012-01-25,64.08000183105469
+619805,DUK,2012-01-26,64.41000366210938
+619806,DUK,2012-01-27,63.540000915527344
+619807,DUK,2012-01-30,63.38999938964844
+619808,DUK,2012-01-31,63.93000030517578
+619809,DUK,2012-02-01,64.37999725341797
+619810,DUK,2012-02-02,64.11000061035156
+619811,DUK,2012-02-03,64.19999694824219
+619812,DUK,2012-02-06,63.810001373291016
+619813,DUK,2012-02-07,64.44000244140625
+619814,DUK,2012-02-08,64.13999938964844
+619815,DUK,2012-02-09,64.37999725341797
+619816,DUK,2012-02-10,64.44000244140625
+619817,DUK,2012-02-13,64.31999969482422
+619818,DUK,2012-02-14,64.5
+619819,DUK,2012-02-15,62.61000061035156
+619820,DUK,2012-02-16,63.29999923706055
+619821,DUK,2012-02-17,62.70000076293945
+619822,DUK,2012-02-21,62.58000183105469
+619823,DUK,2012-02-22,62.790000915527344
+619824,DUK,2012-02-23,62.66999816894531
+619825,DUK,2012-02-24,63.29999923706055
+619826,DUK,2012-02-27,63.209999084472656
+619827,DUK,2012-02-28,63.02999877929688
+619828,DUK,2012-02-29,62.7599983215332
+619829,DUK,2012-03-01,62.970001220703125
+619830,DUK,2012-03-02,63.119998931884766
+619831,DUK,2012-03-05,63.27000045776367
+619832,DUK,2012-03-06,63.060001373291016
+619833,DUK,2012-03-07,63.09000015258789
+619834,DUK,2012-03-08,63.45000076293945
+619835,DUK,2012-03-09,63.45000076293945
+619836,DUK,2012-03-12,64.11000061035156
+619837,DUK,2012-03-13,64.29000091552734
+619838,DUK,2012-03-14,63.45000076293945
+619839,DUK,2012-03-15,63.38999938964844
+619840,DUK,2012-03-16,63.209999084472656
+619841,DUK,2012-03-19,62.81999969482422
+619842,DUK,2012-03-20,62.66999816894531
+619843,DUK,2012-03-21,62.52000045776367
+619844,DUK,2012-03-22,62.61000061035156
+619845,DUK,2012-03-23,62.369998931884766
+619846,DUK,2012-03-26,62.90999984741211
+619847,DUK,2012-03-27,63.18000030517578
+619848,DUK,2012-03-28,62.72999954223633
+619849,DUK,2012-03-29,62.72999954223633
+619850,DUK,2012-03-30,63.02999877929688
+619851,DUK,2012-04-02,63.29999923706055
+619852,DUK,2012-04-03,63.41999816894531
+619853,DUK,2012-04-04,63.56999969482422
+619854,DUK,2012-04-05,62.27999877929688
+619855,DUK,2012-04-09,61.83000183105469
+619856,DUK,2012-04-10,61.11000061035156
+619857,DUK,2012-04-11,61.04999923706055
+619858,DUK,2012-04-12,61.13999938964844
+619859,DUK,2012-04-13,61.22999954223633
+619860,DUK,2012-04-16,61.88999938964844
+619861,DUK,2012-04-17,62.459999084472656
+619862,DUK,2012-04-18,63.060001373291016
+619863,DUK,2012-04-19,62.61000061035156
+619864,DUK,2012-04-20,63.02999877929688
+619865,DUK,2012-04-23,62.790000915527344
+619866,DUK,2012-04-24,63.540000915527344
+619867,DUK,2012-04-25,63.869998931884766
+619868,DUK,2012-04-26,64.13999938964844
+619869,DUK,2012-04-27,64.29000091552734
+619870,DUK,2012-04-30,64.29000091552734
+619871,DUK,2012-05-01,64.58999633789062
+619872,DUK,2012-05-02,64.44000244140625
+619873,DUK,2012-05-03,64.19999694824219
+619874,DUK,2012-05-04,64.68000030517578
+619875,DUK,2012-05-07,64.41000366210938
+619876,DUK,2012-05-08,64.6500015258789
+619877,DUK,2012-05-09,64.80000305175781
+619878,DUK,2012-05-10,65.37000274658203
+619879,DUK,2012-05-11,65.16000366210938
+619880,DUK,2012-05-14,65.06999969482422
+619881,DUK,2012-05-15,65.04000091552734
+619882,DUK,2012-05-16,64.16999816894531
+619883,DUK,2012-05-17,64.29000091552734
+619884,DUK,2012-05-18,64.37999725341797
+619885,DUK,2012-05-21,64.16999816894531
+619886,DUK,2012-05-22,64.94999694824219
+619887,DUK,2012-05-23,64.80000305175781
+619888,DUK,2012-05-24,65.4000015258789
+619889,DUK,2012-05-25,65.87999725341797
+619890,DUK,2012-05-29,65.94000244140625
+619891,DUK,2012-05-30,65.55000305175781
+619892,DUK,2012-05-31,65.94000244140625
+619893,DUK,2012-06-01,67.05000305175781
+619894,DUK,2012-06-04,67.44000244140625
+619895,DUK,2012-06-05,67.83000183105469
+619896,DUK,2012-06-06,68.06999969482422
+619897,DUK,2012-06-07,68.66999816894531
+619898,DUK,2012-06-08,69.44999694824219
+619899,DUK,2012-06-11,68.94000244140625
+619900,DUK,2012-06-12,68.87999725341797
+619901,DUK,2012-06-13,68.55000305175781
+619902,DUK,2012-06-14,69.41999816894531
+619903,DUK,2012-06-15,69.77999877929688
+619904,DUK,2012-06-18,69.83999633789062
+619905,DUK,2012-06-19,69.30000305175781
+619906,DUK,2012-06-20,68.48999786376953
+619907,DUK,2012-06-21,68.25
+619908,DUK,2012-06-22,68.63999938964844
+619909,DUK,2012-06-25,68.79000091552734
+619910,DUK,2012-06-26,68.69999694824219
+619911,DUK,2012-06-27,69.02999877929688
+619912,DUK,2012-06-28,69.18000030517578
+619913,DUK,2012-06-29,69.18000030517578
+619914,DUK,2012-07-02,69.83999633789062
+619915,DUK,2012-07-03,68.69000244140625
+619916,DUK,2012-07-05,68.56999969482422
+619917,DUK,2012-07-06,66.2300033569336
+619918,DUK,2012-07-09,65.30999755859375
+619919,DUK,2012-07-10,66.13999938964844
+619920,DUK,2012-07-11,66.4800033569336
+619921,DUK,2012-07-12,66.63999938964844
+619922,DUK,2012-07-13,66.73999786376953
+619923,DUK,2012-07-16,66.73999786376953
+619924,DUK,2012-07-17,66.33999633789062
+619925,DUK,2012-07-18,66.06999969482422
+619926,DUK,2012-07-19,66.12000274658203
+619927,DUK,2012-07-20,66.22000122070312
+619928,DUK,2012-07-23,65.5
+619929,DUK,2012-07-24,65.2699966430664
+619930,DUK,2012-07-25,65.81999969482422
+619931,DUK,2012-07-26,67.33999633789062
+619932,DUK,2012-07-27,67.45999908447266
+619933,DUK,2012-07-30,68.06999969482422
+619934,DUK,2012-07-31,67.77999877929688
+619935,DUK,2012-08-01,67.5199966430664
+619936,DUK,2012-08-02,67.45999908447266
+619937,DUK,2012-08-03,68.5999984741211
+619938,DUK,2012-08-06,68.20999908447266
+619939,DUK,2012-08-07,68.05000305175781
+619940,DUK,2012-08-08,68.04000091552734
+619941,DUK,2012-08-09,68.08999633789062
+619942,DUK,2012-08-10,67.8499984741211
+619943,DUK,2012-08-13,68.22000122070312
+619944,DUK,2012-08-14,68.19999694824219
+619945,DUK,2012-08-15,66.7699966430664
+619946,DUK,2012-08-16,66.69000244140625
+619947,DUK,2012-08-17,66.48999786376953
+619948,DUK,2012-08-20,66.44000244140625
+619949,DUK,2012-08-21,66.05999755859375
+619950,DUK,2012-08-22,66.0
+619951,DUK,2012-08-23,65.23999786376953
+619952,DUK,2012-08-24,65.47000122070312
+619953,DUK,2012-08-27,65.51000213623047
+619954,DUK,2012-08-28,65.37000274658203
+619955,DUK,2012-08-29,65.30999755859375
+619956,DUK,2012-08-30,64.80999755859375
+619957,DUK,2012-08-31,64.77999877929688
+619958,DUK,2012-09-04,64.80999755859375
+619959,DUK,2012-09-05,64.47000122070312
+619960,DUK,2012-09-06,65.0
+619961,DUK,2012-09-07,64.72000122070312
+619962,DUK,2012-09-10,64.83000183105469
+619963,DUK,2012-09-11,64.45999908447266
+619964,DUK,2012-09-12,64.05000305175781
+619965,DUK,2012-09-13,64.66000366210938
+619966,DUK,2012-09-14,64.19000244140625
+619967,DUK,2012-09-17,64.13999938964844
+619968,DUK,2012-09-18,63.15999984741211
+619969,DUK,2012-09-19,63.43000030517578
+619970,DUK,2012-09-20,63.93000030517578
+619971,DUK,2012-09-21,64.08000183105469
+619972,DUK,2012-09-24,64.6500015258789
+619973,DUK,2012-09-25,64.33999633789062
+619974,DUK,2012-09-26,64.33000183105469
+619975,DUK,2012-09-27,64.05999755859375
+619976,DUK,2012-09-28,64.79000091552734
+619977,DUK,2012-10-01,64.37999725341797
+619978,DUK,2012-10-02,64.76000213623047
+619979,DUK,2012-10-03,64.77999877929688
+619980,DUK,2012-10-04,65.38999938964844
+619981,DUK,2012-10-05,64.9800033569336
+619982,DUK,2012-10-08,65.2300033569336
+619983,DUK,2012-10-09,65.29000091552734
+619984,DUK,2012-10-10,64.77999877929688
+619985,DUK,2012-10-11,64.4800033569336
+619986,DUK,2012-10-12,64.16000366210938
+619987,DUK,2012-10-15,64.55999755859375
+619988,DUK,2012-10-16,64.55999755859375
+619989,DUK,2012-10-17,65.2699966430664
+619990,DUK,2012-10-18,65.5999984741211
+619991,DUK,2012-10-19,65.51000213623047
+619992,DUK,2012-10-22,65.5
+619993,DUK,2012-10-23,64.98999786376953
+619994,DUK,2012-10-24,64.31999969482422
+619995,DUK,2012-10-25,64.75
+619996,DUK,2012-10-26,65.11000061035156
+619997,DUK,2012-10-31,65.69000244140625
+619998,DUK,2012-11-01,65.30999755859375
+619999,DUK,2012-11-02,64.94000244140625
+620000,DUK,2012-11-05,64.05999755859375
+620001,DUK,2012-11-06,64.06999969482422
+620002,DUK,2012-11-07,62.93999862670898
+620003,DUK,2012-11-08,62.560001373291016
+620004,DUK,2012-11-09,61.959999084472656
+620005,DUK,2012-11-12,61.45000076293945
+620006,DUK,2012-11-13,62.0099983215332
+620007,DUK,2012-11-14,60.7400016784668
+620008,DUK,2012-11-15,59.869998931884766
+620009,DUK,2012-11-16,60.900001525878906
+620010,DUK,2012-11-19,60.9900016784668
+620011,DUK,2012-11-20,60.790000915527344
+620012,DUK,2012-11-21,60.41999816894531
+620013,DUK,2012-11-23,60.45000076293945
+620014,DUK,2012-11-26,61.310001373291016
+620015,DUK,2012-11-27,61.59000015258789
+620016,DUK,2012-11-28,61.70000076293945
+620017,DUK,2012-11-29,62.38999938964844
+620018,DUK,2012-11-30,63.81999969482422
+620019,DUK,2012-12-03,63.970001220703125
+620020,DUK,2012-12-04,63.59999847412109
+620021,DUK,2012-12-05,64.45999908447266
+620022,DUK,2012-12-06,64.16999816894531
+620023,DUK,2012-12-07,64.31999969482422
+620024,DUK,2012-12-10,64.31999969482422
+620025,DUK,2012-12-11,64.27999877929688
+620026,DUK,2012-12-12,64.30000305175781
+620027,DUK,2012-12-13,63.91999816894531
+620028,DUK,2012-12-14,63.810001373291016
+620029,DUK,2012-12-17,64.76000213623047
+620030,DUK,2012-12-18,65.51000213623047
+620031,DUK,2012-12-19,64.75
+620032,DUK,2012-12-20,65.05000305175781
+620033,DUK,2012-12-21,64.51000213623047
+620034,DUK,2012-12-24,64.58000183105469
+620035,DUK,2012-12-26,64.06999969482422
+620036,DUK,2012-12-27,63.709999084472656
+620037,DUK,2012-12-28,63.0099983215332
+620038,DUK,2012-12-31,63.79999923706055
+620039,DUK,2013-01-02,65.01000213623047
+620040,DUK,2013-01-03,64.87000274658203
+620041,DUK,2013-01-04,65.05999755859375
+620042,DUK,2013-01-07,64.75
+620043,DUK,2013-01-08,64.9000015258789
+620044,DUK,2013-01-09,65.01000213623047
+620045,DUK,2013-01-10,65.37000274658203
+620046,DUK,2013-01-11,65.69000244140625
+620047,DUK,2013-01-14,65.38999938964844
+620048,DUK,2013-01-15,66.05000305175781
+620049,DUK,2013-01-16,65.7300033569336
+620050,DUK,2013-01-17,66.0199966430664
+620051,DUK,2013-01-18,66.80999755859375
+620052,DUK,2013-01-22,67.30999755859375
+620053,DUK,2013-01-23,67.41000366210938
+620054,DUK,2013-01-24,67.80000305175781
+620055,DUK,2013-01-25,67.91999816894531
+620056,DUK,2013-01-28,67.62999725341797
+620057,DUK,2013-01-29,67.9800033569336
+620058,DUK,2013-01-30,68.44000244140625
+620059,DUK,2013-01-31,68.73999786376953
+620060,DUK,2013-02-01,68.83999633789062
+620061,DUK,2013-02-04,68.3499984741211
+620062,DUK,2013-02-05,68.87999725341797
+620063,DUK,2013-02-06,69.11000061035156
+620064,DUK,2013-02-07,69.04000091552734
+620065,DUK,2013-02-08,69.0
+620066,DUK,2013-02-11,69.13999938964844
+620067,DUK,2013-02-12,69.5
+620068,DUK,2013-02-13,68.81999969482422
+620069,DUK,2013-02-14,68.0
+620070,DUK,2013-02-15,68.05999755859375
+620071,DUK,2013-02-19,68.95999908447266
+620072,DUK,2013-02-20,68.8499984741211
+620073,DUK,2013-02-21,68.83000183105469
+620074,DUK,2013-02-22,69.45999908447266
+620075,DUK,2013-02-25,69.11000061035156
+620076,DUK,2013-02-26,69.58999633789062
+620077,DUK,2013-02-27,70.12999725341797
+620078,DUK,2013-02-28,69.25
+620079,DUK,2013-03-01,69.25
+620080,DUK,2013-03-04,69.70999908447266
+620081,DUK,2013-03-05,70.16000366210938
+620082,DUK,2013-03-06,69.87999725341797
+620083,DUK,2013-03-07,69.55000305175781
+620084,DUK,2013-03-08,69.63999938964844
+620085,DUK,2013-03-11,69.79000091552734
+620086,DUK,2013-03-12,69.54000091552734
+620087,DUK,2013-03-13,69.91000366210938
+620088,DUK,2013-03-14,69.93000030517578
+620089,DUK,2013-03-15,69.94999694824219
+620090,DUK,2013-03-18,69.62000274658203
+620091,DUK,2013-03-19,69.91000366210938
+620092,DUK,2013-03-20,70.4000015258789
+620093,DUK,2013-03-21,70.26000213623047
+620094,DUK,2013-03-22,70.61000061035156
+620095,DUK,2013-03-25,70.27999877929688
+620096,DUK,2013-03-26,70.94999694824219
+620097,DUK,2013-03-27,71.72000122070312
+620098,DUK,2013-03-28,72.58999633789062
+620099,DUK,2013-04-01,72.31999969482422
+620100,DUK,2013-04-02,72.62000274658203
+620101,DUK,2013-04-03,71.70999908447266
+620102,DUK,2013-04-04,71.79000091552734
+620103,DUK,2013-04-05,72.05000305175781
+620104,DUK,2013-04-08,73.01000213623047
+620105,DUK,2013-04-09,72.62000274658203
+620106,DUK,2013-04-10,72.79000091552734
+620107,DUK,2013-04-11,73.16999816894531
+620108,DUK,2013-04-12,72.97000122070312
+620109,DUK,2013-04-15,72.29000091552734
+620110,DUK,2013-04-16,73.56999969482422
+620111,DUK,2013-04-17,73.1500015258789
+620112,DUK,2013-04-18,73.23999786376953
+620113,DUK,2013-04-19,74.33999633789062
+620114,DUK,2013-04-22,74.27999877929688
+620115,DUK,2013-04-23,74.41000366210938
+620116,DUK,2013-04-24,74.72000122070312
+620117,DUK,2013-04-25,75.13999938964844
+620118,DUK,2013-04-26,74.86000061035156
+620119,DUK,2013-04-29,75.19999694824219
+620120,DUK,2013-04-30,75.19999694824219
+620121,DUK,2013-05-01,74.88999938964844
+620122,DUK,2013-05-02,74.77999877929688
+620123,DUK,2013-05-03,74.47000122070312
+620124,DUK,2013-05-06,72.9000015258789
+620125,DUK,2013-05-07,73.69999694824219
+620126,DUK,2013-05-08,72.91000366210938
+620127,DUK,2013-05-09,72.05000305175781
+620128,DUK,2013-05-10,72.18000030517578
+620129,DUK,2013-05-13,71.7699966430664
+620130,DUK,2013-05-14,72.08000183105469
+620131,DUK,2013-05-15,72.23999786376953
+620132,DUK,2013-05-16,71.16000366210938
+620133,DUK,2013-05-17,71.62000274658203
+620134,DUK,2013-05-20,71.33000183105469
+620135,DUK,2013-05-21,71.38999938964844
+620136,DUK,2013-05-22,70.19000244140625
+620137,DUK,2013-05-23,69.76000213623047
+620138,DUK,2013-05-24,68.87999725341797
+620139,DUK,2013-05-28,67.75
+620140,DUK,2013-05-29,67.1500015258789
+620141,DUK,2013-05-30,67.30999755859375
+620142,DUK,2013-05-31,66.93000030517578
+620143,DUK,2013-06-03,67.19999694824219
+620144,DUK,2013-06-04,67.1500015258789
+620145,DUK,2013-06-05,66.80999755859375
+620146,DUK,2013-06-06,67.5
+620147,DUK,2013-06-07,67.69000244140625
+620148,DUK,2013-06-10,67.88999938964844
+620149,DUK,2013-06-11,67.20999908447266
+620150,DUK,2013-06-12,66.58999633789062
+620151,DUK,2013-06-13,67.48999786376953
+620152,DUK,2013-06-14,67.63999938964844
+620153,DUK,2013-06-17,67.6500015258789
+620154,DUK,2013-06-18,68.2300033569336
+620155,DUK,2013-06-19,66.72000122070312
+620156,DUK,2013-06-20,65.0999984741211
+620157,DUK,2013-06-21,65.58000183105469
+620158,DUK,2013-06-24,65.45999908447266
+620159,DUK,2013-06-25,66.12000274658203
+620160,DUK,2013-06-26,67.61000061035156
+620161,DUK,2013-06-27,67.5199966430664
+620162,DUK,2013-06-28,67.5
+620163,DUK,2013-07-01,66.83999633789062
+620164,DUK,2013-07-02,67.18000030517578
+620165,DUK,2013-07-03,67.38999938964844
+620166,DUK,2013-07-05,67.2699966430664
+620167,DUK,2013-07-08,67.7300033569336
+620168,DUK,2013-07-09,68.16000366210938
+620169,DUK,2013-07-10,68.58999633789062
+620170,DUK,2013-07-11,69.9000015258789
+620171,DUK,2013-07-12,70.1500015258789
+620172,DUK,2013-07-15,71.01000213623047
+620173,DUK,2013-07-16,70.48999786376953
+620174,DUK,2013-07-17,70.70999908447266
+620175,DUK,2013-07-18,71.1500015258789
+620176,DUK,2013-07-19,70.87999725341797
+620177,DUK,2013-07-22,70.7699966430664
+620178,DUK,2013-07-23,71.30999755859375
+620179,DUK,2013-07-24,70.5
+620180,DUK,2013-07-25,70.5999984741211
+620181,DUK,2013-07-26,70.79000091552734
+620182,DUK,2013-07-29,71.22000122070312
+620183,DUK,2013-07-30,71.48999786376953
+620184,DUK,2013-07-31,71.0
+620185,DUK,2013-08-01,71.51000213623047
+620186,DUK,2013-08-02,71.75
+620187,DUK,2013-08-05,71.37000274658203
+620188,DUK,2013-08-06,71.12000274658203
+620189,DUK,2013-08-07,71.05000305175781
+620190,DUK,2013-08-08,71.2300033569336
+620191,DUK,2013-08-09,70.7699966430664
+620192,DUK,2013-08-12,70.7699966430664
+620193,DUK,2013-08-13,70.81999969482422
+620194,DUK,2013-08-14,69.0199966430664
+620195,DUK,2013-08-15,67.91000366210938
+620196,DUK,2013-08-16,67.05000305175781
+620197,DUK,2013-08-19,66.33000183105469
+620198,DUK,2013-08-20,66.79000091552734
+620199,DUK,2013-08-21,65.80999755859375
+620200,DUK,2013-08-22,65.94000244140625
+620201,DUK,2013-08-23,66.3499984741211
+620202,DUK,2013-08-26,65.79000091552734
+620203,DUK,2013-08-27,65.8499984741211
+620204,DUK,2013-08-28,66.05000305175781
+620205,DUK,2013-08-29,65.66000366210938
+620206,DUK,2013-08-30,65.5999984741211
+620207,DUK,2013-09-03,64.95999908447266
+620208,DUK,2013-09-04,64.69000244140625
+620209,DUK,2013-09-05,64.80000305175781
+620210,DUK,2013-09-06,65.44999694824219
+620211,DUK,2013-09-09,65.56999969482422
+620212,DUK,2013-09-10,65.94999694824219
+620213,DUK,2013-09-11,65.30999755859375
+620214,DUK,2013-09-12,64.97000122070312
+620215,DUK,2013-09-13,65.55000305175781
+620216,DUK,2013-09-16,66.02999877929688
+620217,DUK,2013-09-17,66.19000244140625
+620218,DUK,2013-09-18,68.0999984741211
+620219,DUK,2013-09-19,67.93000030517578
+620220,DUK,2013-09-20,67.36000061035156
+620221,DUK,2013-09-23,67.7300033569336
+620222,DUK,2013-09-24,67.69000244140625
+620223,DUK,2013-09-25,67.26000213623047
+620224,DUK,2013-09-26,67.6500015258789
+620225,DUK,2013-09-27,66.9000015258789
+620226,DUK,2013-09-30,66.77999877929688
+620227,DUK,2013-10-01,67.2699966430664
+620228,DUK,2013-10-02,67.25
+620229,DUK,2013-10-03,66.33000183105469
+620230,DUK,2013-10-04,66.43000030517578
+620231,DUK,2013-10-07,66.33999633789062
+620232,DUK,2013-10-08,67.19999694824219
+620233,DUK,2013-10-09,67.51000213623047
+620234,DUK,2013-10-10,68.29000091552734
+620235,DUK,2013-10-11,68.8499984741211
+620236,DUK,2013-10-14,68.58000183105469
+620237,DUK,2013-10-15,67.8499984741211
+620238,DUK,2013-10-16,69.02999877929688
+620239,DUK,2013-10-17,69.80000305175781
+620240,DUK,2013-10-18,70.08000183105469
+620241,DUK,2013-10-21,70.05999755859375
+620242,DUK,2013-10-22,71.08999633789062
+620243,DUK,2013-10-23,71.70999908447266
+620244,DUK,2013-10-24,71.62999725341797
+620245,DUK,2013-10-25,72.37000274658203
+620246,DUK,2013-10-28,72.37000274658203
+620247,DUK,2013-10-29,72.62000274658203
+620248,DUK,2013-10-30,72.01000213623047
+620249,DUK,2013-10-31,71.7300033569336
+620250,DUK,2013-11-01,72.51000213623047
+620251,DUK,2013-11-04,72.47000122070312
+620252,DUK,2013-11-05,72.44999694824219
+620253,DUK,2013-11-06,73.20999908447266
+620254,DUK,2013-11-07,72.91999816894531
+620255,DUK,2013-11-08,72.43000030517578
+620256,DUK,2013-11-11,72.44999694824219
+620257,DUK,2013-11-12,71.72000122070312
+620258,DUK,2013-11-13,70.91999816894531
+620259,DUK,2013-11-14,71.51000213623047
+620260,DUK,2013-11-15,71.80000305175781
+620261,DUK,2013-11-18,71.54000091552734
+620262,DUK,2013-11-19,71.12000274658203
+620263,DUK,2013-11-20,70.02999877929688
+620264,DUK,2013-11-21,70.75
+620265,DUK,2013-11-22,71.12999725341797
+620266,DUK,2013-11-25,70.98999786376953
+620267,DUK,2013-11-26,70.5
+620268,DUK,2013-11-27,70.02999877929688
+620269,DUK,2013-11-29,69.95999908447266
+620270,DUK,2013-12-02,69.61000061035156
+620271,DUK,2013-12-03,69.75
+620272,DUK,2013-12-04,69.91999816894531
+620273,DUK,2013-12-05,69.5999984741211
+620274,DUK,2013-12-06,70.19000244140625
+620275,DUK,2013-12-09,69.80999755859375
+620276,DUK,2013-12-10,69.2699966430664
+620277,DUK,2013-12-11,68.33000183105469
+620278,DUK,2013-12-12,68.19000244140625
+620279,DUK,2013-12-13,68.19000244140625
+620280,DUK,2013-12-16,68.51000213623047
+620281,DUK,2013-12-17,68.37999725341797
+620282,DUK,2013-12-18,69.7300033569336
+620283,DUK,2013-12-19,69.19000244140625
+620284,DUK,2013-12-20,69.5
+620285,DUK,2013-12-23,69.05000305175781
+620286,DUK,2013-12-24,69.27999877929688
+620287,DUK,2013-12-26,68.7699966430664
+620288,DUK,2013-12-27,68.94999694824219
+620289,DUK,2013-12-30,69.11000061035156
+620290,DUK,2013-12-31,69.01000213623047
+620291,DUK,2014-01-02,68.13999938964844
+620292,DUK,2014-01-03,67.91999816894531
+620293,DUK,2014-01-06,67.95999908447266
+620294,DUK,2014-01-07,68.48999786376953
+620295,DUK,2014-01-08,67.8499984741211
+620296,DUK,2014-01-09,67.87000274658203
+620297,DUK,2014-01-10,68.58999633789062
+620298,DUK,2014-01-13,67.7699966430664
+620299,DUK,2014-01-14,67.56999969482422
+620300,DUK,2014-01-15,67.12999725341797
+620301,DUK,2014-01-16,67.36000061035156
+620302,DUK,2014-01-17,67.56999969482422
+620303,DUK,2014-01-21,68.51000213623047
+620304,DUK,2014-01-22,68.6500015258789
+620305,DUK,2014-01-23,68.52999877929688
+620306,DUK,2014-01-24,68.26000213623047
+620307,DUK,2014-01-27,68.7300033569336
+620308,DUK,2014-01-28,68.81999969482422
+620309,DUK,2014-01-29,68.98999786376953
+620310,DUK,2014-01-30,69.88999938964844
+620311,DUK,2014-01-31,70.62000274658203
+620312,DUK,2014-02-03,70.45999908447266
+620313,DUK,2014-02-04,69.94000244140625
+620314,DUK,2014-02-05,69.62000274658203
+620315,DUK,2014-02-06,70.01000213623047
+620316,DUK,2014-02-07,69.98999786376953
+620317,DUK,2014-02-10,70.73999786376953
+620318,DUK,2014-02-11,71.30000305175781
+620319,DUK,2014-02-12,70.87000274658203
+620320,DUK,2014-02-13,71.43000030517578
+620321,DUK,2014-02-14,71.44999694824219
+620322,DUK,2014-02-18,71.5
+620323,DUK,2014-02-19,71.72000122070312
+620324,DUK,2014-02-20,71.73999786376953
+620325,DUK,2014-02-21,71.48999786376953
+620326,DUK,2014-02-24,71.11000061035156
+620327,DUK,2014-02-25,71.02999877929688
+620328,DUK,2014-02-26,70.87999725341797
+620329,DUK,2014-02-27,70.43000030517578
+620330,DUK,2014-02-28,70.87999725341797
+620331,DUK,2014-03-03,70.05000305175781
+620332,DUK,2014-03-04,70.12000274658203
+620333,DUK,2014-03-05,70.11000061035156
+620334,DUK,2014-03-06,70.02999877929688
+620335,DUK,2014-03-07,70.05999755859375
+620336,DUK,2014-03-10,69.62000274658203
+620337,DUK,2014-03-11,69.47000122070312
+620338,DUK,2014-03-12,70.36000061035156
+620339,DUK,2014-03-13,70.56999969482422
+620340,DUK,2014-03-14,70.69999694824219
+620341,DUK,2014-03-17,71.0999984741211
+620342,DUK,2014-03-18,70.23999786376953
+620343,DUK,2014-03-19,68.70999908447266
+620344,DUK,2014-03-20,69.16999816894531
+620345,DUK,2014-03-21,69.08000183105469
+620346,DUK,2014-03-24,69.31999969482422
+620347,DUK,2014-03-25,69.91999816894531
+620348,DUK,2014-03-26,69.5
+620349,DUK,2014-03-27,70.41999816894531
+620350,DUK,2014-03-28,70.44000244140625
+620351,DUK,2014-03-31,71.22000122070312
+620352,DUK,2014-04-01,70.66999816894531
+620353,DUK,2014-04-02,70.26000213623047
+620354,DUK,2014-04-03,70.44999694824219
+620355,DUK,2014-04-04,70.48999786376953
+620356,DUK,2014-04-07,71.13999938964844
+620357,DUK,2014-04-08,72.51000213623047
+620358,DUK,2014-04-09,71.81999969482422
+620359,DUK,2014-04-10,71.58999633789062
+620360,DUK,2014-04-11,71.83999633789062
+620361,DUK,2014-04-14,72.06999969482422
+620362,DUK,2014-04-15,72.80999755859375
+620363,DUK,2014-04-16,73.2300033569336
+620364,DUK,2014-04-17,72.56999969482422
+620365,DUK,2014-04-21,72.45999908447266
+620366,DUK,2014-04-22,72.79000091552734
+620367,DUK,2014-04-23,72.61000061035156
+620368,DUK,2014-04-24,73.05999755859375
+620369,DUK,2014-04-25,74.0
+620370,DUK,2014-04-28,74.80000305175781
+620371,DUK,2014-04-29,74.52999877929688
+620372,DUK,2014-04-30,74.48999786376953
+620373,DUK,2014-05-01,74.58000183105469
+620374,DUK,2014-05-02,72.86000061035156
+620375,DUK,2014-05-05,73.5199966430664
+620376,DUK,2014-05-06,73.06999969482422
+620377,DUK,2014-05-07,73.81999969482422
+620378,DUK,2014-05-08,72.83999633789062
+620379,DUK,2014-05-09,71.9800033569336
+620380,DUK,2014-05-12,71.76000213623047
+620381,DUK,2014-05-13,71.72000122070312
+620382,DUK,2014-05-14,71.2699966430664
+620383,DUK,2014-05-15,71.37999725341797
+620384,DUK,2014-05-16,71.3499984741211
+620385,DUK,2014-05-19,70.30000305175781
+620386,DUK,2014-05-20,70.08999633789062
+620387,DUK,2014-05-21,69.93000030517578
+620388,DUK,2014-05-22,70.55000305175781
+620389,DUK,2014-05-23,70.27999877929688
+620390,DUK,2014-05-27,70.45999908447266
+620391,DUK,2014-05-28,70.76000213623047
+620392,DUK,2014-05-29,70.93000030517578
+620393,DUK,2014-05-30,71.08000183105469
+620394,DUK,2014-06-02,70.8499984741211
+620395,DUK,2014-06-03,70.69999694824219
+620396,DUK,2014-06-04,71.01000213623047
+620397,DUK,2014-06-05,71.7300033569336
+620398,DUK,2014-06-06,71.33999633789062
+620399,DUK,2014-06-09,70.86000061035156
+620400,DUK,2014-06-10,70.51000213623047
+620401,DUK,2014-06-11,69.62999725341797
+620402,DUK,2014-06-12,70.58000183105469
+620403,DUK,2014-06-13,70.83000183105469
+620404,DUK,2014-06-16,71.12000274658203
+620405,DUK,2014-06-17,70.70999908447266
+620406,DUK,2014-06-18,72.41000366210938
+620407,DUK,2014-06-19,73.2300033569336
+620408,DUK,2014-06-20,72.31999969482422
+620409,DUK,2014-06-23,72.3499984741211
+620410,DUK,2014-06-24,72.36000061035156
+620411,DUK,2014-06-25,73.04000091552734
+620412,DUK,2014-06-26,73.16999816894531
+620413,DUK,2014-06-27,73.69999694824219
+620414,DUK,2014-06-30,74.19000244140625
+620415,DUK,2014-07-01,73.62999725341797
+620416,DUK,2014-07-02,72.22000122070312
+620417,DUK,2014-07-03,71.38999938964844
+620418,DUK,2014-07-07,71.58000183105469
+620419,DUK,2014-07-08,72.31999969482422
+620420,DUK,2014-07-09,72.11000061035156
+620421,DUK,2014-07-10,72.38999938964844
+620422,DUK,2014-07-11,72.16000366210938
+620423,DUK,2014-07-14,71.54000091552734
+620424,DUK,2014-07-15,72.02999877929688
+620425,DUK,2014-07-16,72.41999816894531
+620426,DUK,2014-07-17,72.36000061035156
+620427,DUK,2014-07-18,73.11000061035156
+620428,DUK,2014-07-21,73.36000061035156
+620429,DUK,2014-07-22,73.29000091552734
+620430,DUK,2014-07-23,73.4000015258789
+620431,DUK,2014-07-24,74.02999877929688
+620432,DUK,2014-07-25,73.20999908447266
+620433,DUK,2014-07-28,74.38999938964844
+620434,DUK,2014-07-29,73.9800033569336
+620435,DUK,2014-07-30,73.05000305175781
+620436,DUK,2014-07-31,72.12999725341797
+620437,DUK,2014-08-01,72.94000244140625
+620438,DUK,2014-08-04,72.19999694824219
+620439,DUK,2014-08-05,70.9800033569336
+620440,DUK,2014-08-06,69.83999633789062
+620441,DUK,2014-08-07,70.5999984741211
+620442,DUK,2014-08-08,71.75
+620443,DUK,2014-08-11,71.58000183105469
+620444,DUK,2014-08-12,71.37999725341797
+620445,DUK,2014-08-13,70.93000030517578
+620446,DUK,2014-08-14,72.08000183105469
+620447,DUK,2014-08-15,72.08999633789062
+620448,DUK,2014-08-18,72.08999633789062
+620449,DUK,2014-08-19,72.87999725341797
+620450,DUK,2014-08-20,72.76000213623047
+620451,DUK,2014-08-21,73.04000091552734
+620452,DUK,2014-08-22,72.87000274658203
+620453,DUK,2014-08-25,72.9800033569336
+620454,DUK,2014-08-26,72.31999969482422
+620455,DUK,2014-08-27,72.93000030517578
+620456,DUK,2014-08-28,73.30999755859375
+620457,DUK,2014-08-29,73.98999786376953
+620458,DUK,2014-09-02,73.44999694824219
+620459,DUK,2014-09-03,73.86000061035156
+620460,DUK,2014-09-04,74.0199966430664
+620461,DUK,2014-09-05,74.9000015258789
+620462,DUK,2014-09-08,74.88999938964844
+620463,DUK,2014-09-09,73.79000091552734
+620464,DUK,2014-09-10,73.38999938964844
+620465,DUK,2014-09-11,74.45999908447266
+620466,DUK,2014-09-12,73.05999755859375
+620467,DUK,2014-09-15,73.44000244140625
+620468,DUK,2014-09-16,74.3499984741211
+620469,DUK,2014-09-17,74.30000305175781
+620470,DUK,2014-09-18,73.4800033569336
+620471,DUK,2014-09-19,74.37999725341797
+620472,DUK,2014-09-22,73.87000274658203
+620473,DUK,2014-09-23,73.66999816894531
+620474,DUK,2014-09-24,73.70999908447266
+620475,DUK,2014-09-25,73.95999908447266
+620476,DUK,2014-09-26,74.08000183105469
+620477,DUK,2014-09-29,74.19000244140625
+620478,DUK,2014-09-30,74.7699966430664
+620479,DUK,2014-10-01,75.30000305175781
+620480,DUK,2014-10-02,74.98999786376953
+620481,DUK,2014-10-03,75.16999816894531
+620482,DUK,2014-10-06,75.06999969482422
+620483,DUK,2014-10-07,75.20999908447266
+620484,DUK,2014-10-08,77.05000305175781
+620485,DUK,2014-10-09,76.38999938964844
+620486,DUK,2014-10-10,76.83000183105469
+620487,DUK,2014-10-13,77.41000366210938
+620488,DUK,2014-10-14,78.87000274658203
+620489,DUK,2014-10-15,78.9000015258789
+620490,DUK,2014-10-16,78.16999816894531
+620491,DUK,2014-10-17,78.43000030517578
+620492,DUK,2014-10-20,79.5
+620493,DUK,2014-10-21,79.08000183105469
+620494,DUK,2014-10-22,80.16000366210938
+620495,DUK,2014-10-23,80.06999969482422
+620496,DUK,2014-10-24,80.30000305175781
+620497,DUK,2014-10-27,80.61000061035156
+620498,DUK,2014-10-28,80.72000122070312
+620499,DUK,2014-10-29,80.2699966430664
+620500,DUK,2014-10-30,82.29000091552734
+620501,DUK,2014-10-31,82.1500015258789
+620502,DUK,2014-11-03,82.37999725341797
+620503,DUK,2014-11-04,82.2300033569336
+620504,DUK,2014-11-05,83.5
+620505,DUK,2014-11-06,81.16999816894531
+620506,DUK,2014-11-07,82.08000183105469
+620507,DUK,2014-11-10,82.80999755859375
+620508,DUK,2014-11-11,82.66000366210938
+620509,DUK,2014-11-12,79.8499984741211
+620510,DUK,2014-11-13,78.98999786376953
+620511,DUK,2014-11-14,79.11000061035156
+620512,DUK,2014-11-17,80.30000305175781
+620513,DUK,2014-11-18,80.30999755859375
+620514,DUK,2014-11-19,80.37999725341797
+620515,DUK,2014-11-20,80.16999816894531
+620516,DUK,2014-11-21,79.7699966430664
+620517,DUK,2014-11-24,79.02999877929688
+620518,DUK,2014-11-25,79.1500015258789
+620519,DUK,2014-11-26,79.69000244140625
+620520,DUK,2014-11-28,80.9000015258789
+620521,DUK,2014-12-01,82.0
+620522,DUK,2014-12-02,82.33999633789062
+620523,DUK,2014-12-03,81.97000122070312
+620524,DUK,2014-12-04,82.3499984741211
+620525,DUK,2014-12-05,80.7300033569336
+620526,DUK,2014-12-08,81.62999725341797
+620527,DUK,2014-12-09,82.18000030517578
+620528,DUK,2014-12-10,82.25
+620529,DUK,2014-12-11,82.88999938964844
+620530,DUK,2014-12-12,82.69000244140625
+620531,DUK,2014-12-15,81.13999938964844
+620532,DUK,2014-12-16,80.62000274658203
+620533,DUK,2014-12-17,81.37000274658203
+620534,DUK,2014-12-18,83.01000213623047
+620535,DUK,2014-12-19,82.8499984741211
+620536,DUK,2014-12-22,83.61000061035156
+620537,DUK,2014-12-23,83.68000030517578
+620538,DUK,2014-12-24,84.97000122070312
+620539,DUK,2014-12-26,85.80999755859375
+620540,DUK,2014-12-29,86.83000183105469
+620541,DUK,2014-12-30,84.69999694824219
+620542,DUK,2014-12-31,83.54000091552734
+620543,DUK,2015-01-02,84.05000305175781
+620544,DUK,2015-01-05,82.83999633789062
+620545,DUK,2015-01-06,84.19999694824219
+620546,DUK,2015-01-07,84.47000122070312
+620547,DUK,2015-01-08,84.80999755859375
+620548,DUK,2015-01-09,84.93000030517578
+620549,DUK,2015-01-12,85.01000213623047
+620550,DUK,2015-01-13,85.47000122070312
+620551,DUK,2015-01-14,85.69000244140625
+620552,DUK,2015-01-15,86.76000213623047
+620553,DUK,2015-01-16,87.3499984741211
+620554,DUK,2015-01-20,87.69000244140625
+620555,DUK,2015-01-21,88.68000030517578
+620556,DUK,2015-01-22,88.62999725341797
+620557,DUK,2015-01-23,88.72000122070312
+620558,DUK,2015-01-26,88.55000305175781
+620559,DUK,2015-01-27,88.72000122070312
+620560,DUK,2015-01-28,87.8499984741211
+620561,DUK,2015-01-29,89.36000061035156
+620562,DUK,2015-01-30,87.13999938964844
+620563,DUK,2015-02-02,87.0
+620564,DUK,2015-02-03,86.77999877929688
+620565,DUK,2015-02-04,85.9800033569336
+620566,DUK,2015-02-05,86.72000122070312
+620567,DUK,2015-02-06,83.11000061035156
+620568,DUK,2015-02-09,82.69999694824219
+620569,DUK,2015-02-10,84.18000030517578
+620570,DUK,2015-02-11,81.8499984741211
+620571,DUK,2015-02-12,81.05999755859375
+620572,DUK,2015-02-13,79.83999633789062
+620573,DUK,2015-02-17,79.38999938964844
+620574,DUK,2015-02-18,80.97000122070312
+620575,DUK,2015-02-19,79.16999816894531
+620576,DUK,2015-02-20,78.70999908447266
+620577,DUK,2015-02-23,79.26000213623047
+620578,DUK,2015-02-24,79.8499984741211
+620579,DUK,2015-02-25,79.01000213623047
+620580,DUK,2015-02-26,78.55999755859375
+620581,DUK,2015-02-27,78.55000305175781
+620582,DUK,2015-03-02,77.05999755859375
+620583,DUK,2015-03-03,77.51000213623047
+620584,DUK,2015-03-04,77.08000183105469
+620585,DUK,2015-03-05,77.58000183105469
+620586,DUK,2015-03-06,74.95999908447266
+620587,DUK,2015-03-09,74.76000213623047
+620588,DUK,2015-03-10,74.69999694824219
+620589,DUK,2015-03-11,74.27999877929688
+620590,DUK,2015-03-12,75.27999877929688
+620591,DUK,2015-03-13,74.61000061035156
+620592,DUK,2015-03-16,75.70999908447266
+620593,DUK,2015-03-17,75.08000183105469
+620594,DUK,2015-03-18,76.4000015258789
+620595,DUK,2015-03-19,76.01000213623047
+620596,DUK,2015-03-20,76.66999816894531
+620597,DUK,2015-03-23,76.80000305175781
+620598,DUK,2015-03-24,76.05999755859375
+620599,DUK,2015-03-25,74.95999908447266
+620600,DUK,2015-03-26,74.3499984741211
+620601,DUK,2015-03-27,75.0
+620602,DUK,2015-03-30,75.9000015258789
+620603,DUK,2015-03-31,76.77999877929688
+620604,DUK,2015-04-01,76.83000183105469
+620605,DUK,2015-04-02,76.97000122070312
+620606,DUK,2015-04-06,78.23999786376953
+620607,DUK,2015-04-07,77.6500015258789
+620608,DUK,2015-04-08,77.30000305175781
+620609,DUK,2015-04-09,77.01000213623047
+620610,DUK,2015-04-10,77.83999633789062
+620611,DUK,2015-04-13,77.2300033569336
+620612,DUK,2015-04-14,77.58999633789062
+620613,DUK,2015-04-15,78.0199966430664
+620614,DUK,2015-04-16,77.30999755859375
+620615,DUK,2015-04-17,77.30999755859375
+620616,DUK,2015-04-20,78.61000061035156
+620617,DUK,2015-04-21,78.06999969482422
+620618,DUK,2015-04-22,78.30000305175781
+620619,DUK,2015-04-23,78.86000061035156
+620620,DUK,2015-04-24,79.41000366210938
+620621,DUK,2015-04-27,78.37000274658203
+620622,DUK,2015-04-28,78.97000122070312
+620623,DUK,2015-04-29,78.43000030517578
+620624,DUK,2015-04-30,77.56999969482422
+620625,DUK,2015-05-01,77.9000015258789
+620626,DUK,2015-05-04,77.95999908447266
+620627,DUK,2015-05-05,76.25
+620628,DUK,2015-05-06,76.41000366210938
+620629,DUK,2015-05-07,76.80999755859375
+620630,DUK,2015-05-08,77.11000061035156
+620631,DUK,2015-05-11,76.56999969482422
+620632,DUK,2015-05-12,76.30000305175781
+620633,DUK,2015-05-13,74.44000244140625
+620634,DUK,2015-05-14,75.48999786376953
+620635,DUK,2015-05-15,76.1500015258789
+620636,DUK,2015-05-18,76.02999877929688
+620637,DUK,2015-05-19,76.19000244140625
+620638,DUK,2015-05-20,76.54000091552734
+620639,DUK,2015-05-21,76.16000366210938
+620640,DUK,2015-05-22,76.05000305175781
+620641,DUK,2015-05-26,75.76000213623047
+620642,DUK,2015-05-27,76.20999908447266
+620643,DUK,2015-05-28,75.94999694824219
+620644,DUK,2015-05-29,75.7300033569336
+620645,DUK,2015-06-01,76.0
+620646,DUK,2015-06-02,75.05000305175781
+620647,DUK,2015-06-03,74.19999694824219
+620648,DUK,2015-06-04,74.20999908447266
+620649,DUK,2015-06-05,72.8499984741211
+620650,DUK,2015-06-08,72.44999694824219
+620651,DUK,2015-06-09,72.12999725341797
+620652,DUK,2015-06-10,72.05000305175781
+620653,DUK,2015-06-11,72.86000061035156
+620654,DUK,2015-06-12,72.52999877929688
+620655,DUK,2015-06-15,72.5
+620656,DUK,2015-06-16,72.56999969482422
+620657,DUK,2015-06-17,73.08000183105469
+620658,DUK,2015-06-18,74.54000091552734
+620659,DUK,2015-06-19,73.19999694824219
+620660,DUK,2015-06-22,73.06999969482422
+620661,DUK,2015-06-23,71.77999877929688
+620662,DUK,2015-06-24,70.93000030517578
+620663,DUK,2015-06-25,70.68000030517578
+620664,DUK,2015-06-26,71.0
+620665,DUK,2015-06-29,70.8499984741211
+620666,DUK,2015-06-30,70.62000274658203
+620667,DUK,2015-07-01,71.08000183105469
+620668,DUK,2015-07-02,72.52999877929688
+620669,DUK,2015-07-06,72.8499984741211
+620670,DUK,2015-07-07,75.2699966430664
+620671,DUK,2015-07-08,74.79000091552734
+620672,DUK,2015-07-09,74.06999969482422
+620673,DUK,2015-07-10,74.37000274658203
+620674,DUK,2015-07-13,74.3499984741211
+620675,DUK,2015-07-14,73.80000305175781
+620676,DUK,2015-07-15,74.0199966430664
+620677,DUK,2015-07-16,74.80999755859375
+620678,DUK,2015-07-17,73.56999969482422
+620679,DUK,2015-07-20,73.2699966430664
+620680,DUK,2015-07-21,72.41999816894531
+620681,DUK,2015-07-22,72.37000274658203
+620682,DUK,2015-07-23,71.55999755859375
+620683,DUK,2015-07-24,71.69000244140625
+620684,DUK,2015-07-27,73.0
+620685,DUK,2015-07-28,73.12999725341797
+620686,DUK,2015-07-29,73.11000061035156
+620687,DUK,2015-07-30,73.44999694824219
+620688,DUK,2015-07-31,74.22000122070312
+620689,DUK,2015-08-03,74.95999908447266
+620690,DUK,2015-08-04,73.91999816894531
+620691,DUK,2015-08-05,73.9800033569336
+620692,DUK,2015-08-06,73.83999633789062
+620693,DUK,2015-08-07,75.1500015258789
+620694,DUK,2015-08-10,74.80999755859375
+620695,DUK,2015-08-11,75.29000091552734
+620696,DUK,2015-08-12,75.55999755859375
+620697,DUK,2015-08-13,75.58000183105469
+620698,DUK,2015-08-14,76.37000274658203
+620699,DUK,2015-08-17,76.5199966430664
+620700,DUK,2015-08-18,76.23999786376953
+620701,DUK,2015-08-19,77.20999908447266
+620702,DUK,2015-08-20,76.7699966430664
+620703,DUK,2015-08-21,76.70999908447266
+620704,DUK,2015-08-24,72.44000244140625
+620705,DUK,2015-08-25,70.20999908447266
+620706,DUK,2015-08-26,71.73999786376953
+620707,DUK,2015-08-27,72.5199966430664
+620708,DUK,2015-08-28,72.38999938964844
+620709,DUK,2015-08-31,70.91000366210938
+620710,DUK,2015-09-01,69.05000305175781
+620711,DUK,2015-09-02,69.16000366210938
+620712,DUK,2015-09-03,69.27999877929688
+620713,DUK,2015-09-04,68.26000213623047
+620714,DUK,2015-09-08,69.36000061035156
+620715,DUK,2015-09-09,68.20999908447266
+620716,DUK,2015-09-10,67.73999786376953
+620717,DUK,2015-09-11,68.33999633789062
+620718,DUK,2015-09-14,68.30999755859375
+620719,DUK,2015-09-15,68.58999633789062
+620720,DUK,2015-09-16,69.18000030517578
+620721,DUK,2015-09-17,69.91000366210938
+620722,DUK,2015-09-18,69.44999694824219
+620723,DUK,2015-09-21,70.05000305175781
+620724,DUK,2015-09-22,69.1500015258789
+620725,DUK,2015-09-23,69.08999633789062
+620726,DUK,2015-09-24,70.31999969482422
+620727,DUK,2015-09-25,70.70999908447266
+620728,DUK,2015-09-28,70.44999694824219
+620729,DUK,2015-09-29,70.7300033569336
+620730,DUK,2015-09-30,71.94000244140625
+620731,DUK,2015-10-01,70.66999816894531
+620732,DUK,2015-10-02,71.95999908447266
+620733,DUK,2015-10-05,73.08000183105469
+620734,DUK,2015-10-06,73.08999633789062
+620735,DUK,2015-10-07,72.66999816894531
+620736,DUK,2015-10-08,73.0
+620737,DUK,2015-10-09,72.26000213623047
+620738,DUK,2015-10-12,72.81999969482422
+620739,DUK,2015-10-13,72.52999877929688
+620740,DUK,2015-10-14,72.33999633789062
+620741,DUK,2015-10-15,73.4800033569336
+620742,DUK,2015-10-16,73.58999633789062
+620743,DUK,2015-10-19,73.58000183105469
+620744,DUK,2015-10-20,73.69999694824219
+620745,DUK,2015-10-21,73.86000061035156
+620746,DUK,2015-10-22,75.05999755859375
+620747,DUK,2015-10-23,73.73999786376953
+620748,DUK,2015-10-26,72.25
+620749,DUK,2015-10-27,72.41000366210938
+620750,DUK,2015-10-28,71.55000305175781
+620751,DUK,2015-10-29,71.56999969482422
+620752,DUK,2015-10-30,71.47000122070312
+620753,DUK,2015-11-02,72.18000030517578
+620754,DUK,2015-11-03,72.23999786376953
+620755,DUK,2015-11-04,71.93000030517578
+620756,DUK,2015-11-05,71.44999694824219
+620757,DUK,2015-11-06,67.76000213623047
+620758,DUK,2015-11-09,67.97000122070312
+620759,DUK,2015-11-10,67.37000274658203
+620760,DUK,2015-11-11,68.2300033569336
+620761,DUK,2015-11-12,67.29000091552734
+620762,DUK,2015-11-13,66.88999938964844
+620763,DUK,2015-11-16,67.7300033569336
+620764,DUK,2015-11-17,65.83000183105469
+620765,DUK,2015-11-18,67.19999694824219
+620766,DUK,2015-11-19,68.48999786376953
+620767,DUK,2015-11-20,69.0999984741211
+620768,DUK,2015-11-23,68.01000213623047
+620769,DUK,2015-11-24,68.08000183105469
+620770,DUK,2015-11-25,67.72000122070312
+620771,DUK,2015-11-27,67.51000213623047
+620772,DUK,2015-11-30,67.76000213623047
+620773,DUK,2015-12-01,68.05999755859375
+620774,DUK,2015-12-02,66.12999725341797
+620775,DUK,2015-12-03,66.2300033569336
+620776,DUK,2015-12-04,67.04000091552734
+620777,DUK,2015-12-07,68.5
+620778,DUK,2015-12-08,68.44000244140625
+620779,DUK,2015-12-09,68.61000061035156
+620780,DUK,2015-12-10,67.43000030517578
+620781,DUK,2015-12-11,67.83999633789062
+620782,DUK,2015-12-14,68.44999694824219
+620783,DUK,2015-12-15,68.83999633789062
+620784,DUK,2015-12-16,70.02999877929688
+620785,DUK,2015-12-17,70.5
+620786,DUK,2015-12-18,69.5999984741211
+620787,DUK,2015-12-21,69.80999755859375
+620788,DUK,2015-12-22,70.94999694824219
+620789,DUK,2015-12-23,72.0
+620790,DUK,2015-12-24,72.04000091552734
+620791,DUK,2015-12-28,71.91999816894531
+620792,DUK,2015-12-29,72.37000274658203
+620793,DUK,2015-12-30,72.19000244140625
+620794,DUK,2015-12-31,71.38999938964844
+620795,DUK,2016-01-04,71.19000244140625
+620796,DUK,2016-01-05,71.69999694824219
+620797,DUK,2016-01-06,71.86000061035156
+620798,DUK,2016-01-07,71.19999694824219
+620799,DUK,2016-01-08,71.04000091552734
+620800,DUK,2016-01-11,71.83000183105469
+620801,DUK,2016-01-12,71.2699966430664
+620802,DUK,2016-01-13,71.69999694824219
+620803,DUK,2016-01-14,72.37000274658203
+620804,DUK,2016-01-15,72.08000183105469
+620805,DUK,2016-01-19,73.16000366210938
+620806,DUK,2016-01-20,71.41999816894531
+620807,DUK,2016-01-21,71.08999633789062
+620808,DUK,2016-01-22,72.18000030517578
+620809,DUK,2016-01-25,71.80000305175781
+620810,DUK,2016-01-26,72.22000122070312
+620811,DUK,2016-01-27,72.41000366210938
+620812,DUK,2016-01-28,73.47000122070312
+620813,DUK,2016-01-29,75.30000305175781
+620814,DUK,2016-02-01,77.0
+620815,DUK,2016-02-02,76.75
+620816,DUK,2016-02-03,78.55999755859375
+620817,DUK,2016-02-04,78.58000183105469
+620818,DUK,2016-02-05,79.04000091552734
+620819,DUK,2016-02-08,79.16999816894531
+620820,DUK,2016-02-09,78.93000030517578
+620821,DUK,2016-02-10,78.12000274658203
+620822,DUK,2016-02-11,76.80000305175781
+620823,DUK,2016-02-12,76.23999786376953
+620824,DUK,2016-02-16,76.29000091552734
+620825,DUK,2016-02-17,75.5
+620826,DUK,2016-02-18,76.20999908447266
+620827,DUK,2016-02-19,74.55000305175781
+620828,DUK,2016-02-22,74.83999633789062
+620829,DUK,2016-02-23,74.80999755859375
+620830,DUK,2016-02-24,74.94999694824219
+620831,DUK,2016-02-25,76.44000244140625
+620832,DUK,2016-02-26,74.02999877929688
+620833,DUK,2016-02-29,74.27999877929688
+620834,DUK,2016-03-01,73.3499984741211
+620835,DUK,2016-03-02,73.62999725341797
+620836,DUK,2016-03-03,74.33000183105469
+620837,DUK,2016-03-04,75.16999816894531
+620838,DUK,2016-03-07,76.25
+620839,DUK,2016-03-08,77.2699966430664
+620840,DUK,2016-03-09,77.51000213623047
+620841,DUK,2016-03-10,77.26000213623047
+620842,DUK,2016-03-11,77.76000213623047
+620843,DUK,2016-03-14,77.72000122070312
+620844,DUK,2016-03-15,78.05000305175781
+620845,DUK,2016-03-16,78.94999694824219
+620846,DUK,2016-03-17,79.98999786376953
+620847,DUK,2016-03-18,79.66999816894531
+620848,DUK,2016-03-21,79.5199966430664
+620849,DUK,2016-03-22,78.87999725341797
+620850,DUK,2016-03-23,79.80999755859375
+620851,DUK,2016-03-24,79.75
+620852,DUK,2016-03-28,79.4800033569336
+620853,DUK,2016-03-29,80.44000244140625
+620854,DUK,2016-03-30,80.3499984741211
+620855,DUK,2016-03-31,80.68000030517578
+620856,DUK,2016-04-01,81.12999725341797
+620857,DUK,2016-04-04,81.08999633789062
+620858,DUK,2016-04-05,79.9000015258789
+620859,DUK,2016-04-06,79.36000061035156
+620860,DUK,2016-04-07,79.29000091552734
+620861,DUK,2016-04-08,79.7699966430664
+620862,DUK,2016-04-11,79.44000244140625
+620863,DUK,2016-04-12,80.22000122070312
+620864,DUK,2016-04-13,79.62999725341797
+620865,DUK,2016-04-14,79.44999694824219
+620866,DUK,2016-04-15,80.0
+620867,DUK,2016-04-18,80.4000015258789
+620868,DUK,2016-04-19,79.79000091552734
+620869,DUK,2016-04-20,78.19999694824219
+620870,DUK,2016-04-21,76.33999633789062
+620871,DUK,2016-04-22,77.01000213623047
+620872,DUK,2016-04-25,76.76000213623047
+620873,DUK,2016-04-26,76.94999694824219
+620874,DUK,2016-04-27,78.05999755859375
+620875,DUK,2016-04-28,78.33999633789062
+620876,DUK,2016-04-29,78.77999877929688
+620877,DUK,2016-05-02,78.94000244140625
+620878,DUK,2016-05-03,78.83999633789062
+620879,DUK,2016-05-04,80.0199966430664
+620880,DUK,2016-05-05,80.18000030517578
+620881,DUK,2016-05-06,79.37999725341797
+620882,DUK,2016-05-09,80.05999755859375
+620883,DUK,2016-05-10,80.05999755859375
+620884,DUK,2016-05-11,80.48999786376953
+620885,DUK,2016-05-12,81.08000183105469
+620886,DUK,2016-05-13,80.7699966430664
+620887,DUK,2016-05-16,81.0
+620888,DUK,2016-05-17,79.51000213623047
+620889,DUK,2016-05-18,76.56999969482422
+620890,DUK,2016-05-19,76.97000122070312
+620891,DUK,2016-05-20,77.0
+620892,DUK,2016-05-23,76.1500015258789
+620893,DUK,2016-05-24,76.98999786376953
+620894,DUK,2016-05-25,76.94999694824219
+620895,DUK,2016-05-26,77.95999908447266
+620896,DUK,2016-05-27,77.9800033569336
+620897,DUK,2016-05-31,78.2300033569336
+620898,DUK,2016-06-01,79.0199966430664
+620899,DUK,2016-06-02,78.94000244140625
+620900,DUK,2016-06-03,80.08000183105469
+620901,DUK,2016-06-06,79.83999633789062
+620902,DUK,2016-06-07,79.98999786376953
+620903,DUK,2016-06-08,80.51000213623047
+620904,DUK,2016-06-09,81.26000213623047
+620905,DUK,2016-06-10,81.23999786376953
+620906,DUK,2016-06-13,81.61000061035156
+620907,DUK,2016-06-14,82.41000366210938
+620908,DUK,2016-06-15,81.52999877929688
+620909,DUK,2016-06-16,82.52999877929688
+620910,DUK,2016-06-17,82.9800033569336
+620911,DUK,2016-06-20,82.0
+620912,DUK,2016-06-21,82.0
+620913,DUK,2016-06-22,81.83000183105469
+620914,DUK,2016-06-23,82.05000305175781
+620915,DUK,2016-06-24,82.43000030517578
+620916,DUK,2016-06-27,83.98999786376953
+620917,DUK,2016-06-28,83.94000244140625
+620918,DUK,2016-06-29,84.1500015258789
+620919,DUK,2016-06-30,85.79000091552734
+620920,DUK,2016-07-01,85.62999725341797
+620921,DUK,2016-07-05,86.93000030517578
+620922,DUK,2016-07-06,87.2300033569336
+620923,DUK,2016-07-07,85.29000091552734
+620924,DUK,2016-07-08,86.01000213623047
+620925,DUK,2016-07-11,86.01000213623047
+620926,DUK,2016-07-12,84.44000244140625
+620927,DUK,2016-07-13,85.05000305175781
+620928,DUK,2016-07-14,84.75
+620929,DUK,2016-07-15,84.91999816894531
+620930,DUK,2016-07-18,85.25
+620931,DUK,2016-07-19,85.37999725341797
+620932,DUK,2016-07-20,84.91999816894531
+620933,DUK,2016-07-21,85.4000015258789
+620934,DUK,2016-07-22,86.5
+620935,DUK,2016-07-25,86.69000244140625
+620936,DUK,2016-07-26,85.75
+620937,DUK,2016-07-27,84.83000183105469
+620938,DUK,2016-07-28,85.19999694824219
+620939,DUK,2016-07-29,85.58999633789062
+620940,DUK,2016-08-01,85.6500015258789
+620941,DUK,2016-08-02,85.55999755859375
+620942,DUK,2016-08-03,85.1500015258789
+620943,DUK,2016-08-04,85.23999786376953
+620944,DUK,2016-08-05,84.2300033569336
+620945,DUK,2016-08-08,84.73999786376953
+620946,DUK,2016-08-09,84.7300033569336
+620947,DUK,2016-08-10,83.79000091552734
+620948,DUK,2016-08-11,83.91000366210938
+620949,DUK,2016-08-12,83.48999786376953
+620950,DUK,2016-08-15,81.66000366210938
+620951,DUK,2016-08-16,80.44999694824219
+620952,DUK,2016-08-17,81.69000244140625
+620953,DUK,2016-08-18,82.77999877929688
+620954,DUK,2016-08-19,81.6500015258789
+620955,DUK,2016-08-22,81.88999938964844
+620956,DUK,2016-08-23,81.44999694824219
+620957,DUK,2016-08-24,81.55999755859375
+620958,DUK,2016-08-25,81.7300033569336
+620959,DUK,2016-08-26,79.91999816894531
+620960,DUK,2016-08-29,80.44000244140625
+620961,DUK,2016-08-30,79.5199966430664
+620962,DUK,2016-08-31,79.66000366210938
+620963,DUK,2016-09-01,79.33000183105469
+620964,DUK,2016-09-02,80.23999786376953
+620965,DUK,2016-09-06,80.94000244140625
+620966,DUK,2016-09-07,80.54000091552734
+620967,DUK,2016-09-08,80.80999755859375
+620968,DUK,2016-09-09,77.94999694824219
+620969,DUK,2016-09-12,79.27999877929688
+620970,DUK,2016-09-13,78.79000091552734
+620971,DUK,2016-09-14,78.66999816894531
+620972,DUK,2016-09-15,79.05999755859375
+620973,DUK,2016-09-16,79.61000061035156
+620974,DUK,2016-09-19,80.45999908447266
+620975,DUK,2016-09-20,80.16999816894531
+620976,DUK,2016-09-21,81.9000015258789
+620977,DUK,2016-09-22,82.51000213623047
+620978,DUK,2016-09-23,82.5199966430664
+620979,DUK,2016-09-26,82.1500015258789
+620980,DUK,2016-09-27,81.43000030517578
+620981,DUK,2016-09-28,81.0999984741211
+620982,DUK,2016-09-29,80.30999755859375
+620983,DUK,2016-09-30,80.04000091552734
+620984,DUK,2016-10-03,79.08999633789062
+620985,DUK,2016-10-04,77.45999908447266
+620986,DUK,2016-10-05,77.08999633789062
+620987,DUK,2016-10-06,77.08999633789062
+620988,DUK,2016-10-07,76.56999969482422
+620989,DUK,2016-10-10,77.05999755859375
+620990,DUK,2016-10-11,75.91000366210938
+620991,DUK,2016-10-12,76.6500015258789
+620992,DUK,2016-10-13,77.94000244140625
+620993,DUK,2016-10-14,77.20999908447266
+620994,DUK,2016-10-17,77.54000091552734
+620995,DUK,2016-10-18,77.9000015258789
+620996,DUK,2016-10-19,78.12999725341797
+620997,DUK,2016-10-20,78.41999816894531
+620998,DUK,2016-10-21,78.0199966430664
+620999,DUK,2016-10-24,78.4000015258789
+621000,DUK,2016-10-25,78.58999633789062
+621001,DUK,2016-10-26,78.7699966430664
+621002,DUK,2016-10-27,78.41999816894531
+621003,DUK,2016-10-28,78.72000122070312
+621004,DUK,2016-10-31,80.0199966430664
+621005,DUK,2016-11-01,78.56999969482422
+621006,DUK,2016-11-02,78.0
+621007,DUK,2016-11-03,77.9800033569336
+621008,DUK,2016-11-04,77.2699966430664
+621009,DUK,2016-11-07,79.12999725341797
+621010,DUK,2016-11-08,79.6500015258789
+621011,DUK,2016-11-09,77.33999633789062
+621012,DUK,2016-11-10,75.16000366210938
+621013,DUK,2016-11-11,75.23999786376953
+621014,DUK,2016-11-14,74.44000244140625
+621015,DUK,2016-11-15,75.93000030517578
+621016,DUK,2016-11-16,73.97000122070312
+621017,DUK,2016-11-17,73.87000274658203
+621018,DUK,2016-11-18,73.5999984741211
+621019,DUK,2016-11-21,74.43000030517578
+621020,DUK,2016-11-22,73.87999725341797
+621021,DUK,2016-11-23,73.54000091552734
+621022,DUK,2016-11-25,74.3499984741211
+621023,DUK,2016-11-28,76.08000183105469
+621024,DUK,2016-11-29,76.37000274658203
+621025,DUK,2016-11-30,73.7699966430664
+621026,DUK,2016-12-01,72.75
+621027,DUK,2016-12-02,73.41999816894531
+621028,DUK,2016-12-05,73.61000061035156
+621029,DUK,2016-12-06,73.86000061035156
+621030,DUK,2016-12-07,74.66999816894531
+621031,DUK,2016-12-08,74.7300033569336
+621032,DUK,2016-12-09,75.81999969482422
+621033,DUK,2016-12-12,76.4800033569336
+621034,DUK,2016-12-13,77.31999969482422
+621035,DUK,2016-12-14,75.52999877929688
+621036,DUK,2016-12-15,76.02999877929688
+621037,DUK,2016-12-16,76.58999633789062
+621038,DUK,2016-12-19,77.12999725341797
+621039,DUK,2016-12-20,77.3499984741211
+621040,DUK,2016-12-21,77.0
+621041,DUK,2016-12-22,77.7699966430664
+621042,DUK,2016-12-23,77.62000274658203
+621043,DUK,2016-12-27,77.4800033569336
+621044,DUK,2016-12-28,77.02999877929688
+621045,DUK,2016-12-29,78.0199966430664
+621046,DUK,2016-12-30,77.62000274658203
+621047,DUK,2017-01-03,77.7300033569336
+621048,DUK,2017-01-04,77.6500015258789
+621049,DUK,2017-01-05,77.75
+621050,DUK,2017-01-06,77.48999786376953
+621051,DUK,2017-01-09,76.63999938964844
+621052,DUK,2017-01-10,76.5
+621053,DUK,2017-01-11,77.0999984741211
+621054,DUK,2017-01-12,77.54000091552734
+621055,DUK,2017-01-13,77.20999908447266
+621056,DUK,2017-01-17,77.45999908447266
+621057,DUK,2017-01-18,77.5
+621058,DUK,2017-01-19,77.12000274658203
+621059,DUK,2017-01-20,77.33000183105469
+621060,DUK,2017-01-23,77.02999877929688
+621061,DUK,2017-01-24,77.18000030517578
+621062,DUK,2017-01-25,77.08000183105469
+621063,DUK,2017-01-26,77.12000274658203
+621064,DUK,2017-01-27,76.94000244140625
+621065,DUK,2017-01-30,77.12000274658203
+621066,DUK,2017-01-31,78.54000091552734
+621067,DUK,2017-02-01,77.36000061035156
+621068,DUK,2017-02-02,77.79000091552734
+621069,DUK,2017-02-03,77.6500015258789
+621070,DUK,2017-02-06,77.56999969482422
+621071,DUK,2017-02-07,77.75
+621072,DUK,2017-02-08,78.63999938964844
+621073,DUK,2017-02-09,77.75
+621074,DUK,2017-02-10,78.0999984741211
+621075,DUK,2017-02-13,78.69000244140625
+621076,DUK,2017-02-14,78.04000091552734
+621077,DUK,2017-02-15,76.77999877929688
+621078,DUK,2017-02-16,78.9000015258789
+621079,DUK,2017-02-17,78.36000061035156
+621080,DUK,2017-02-21,79.08999633789062
+621081,DUK,2017-02-22,79.87000274658203
+621082,DUK,2017-02-23,80.91000366210938
+621083,DUK,2017-02-24,81.95999908447266
+621084,DUK,2017-02-27,81.86000061035156
+621085,DUK,2017-02-28,82.55000305175781
+621086,DUK,2017-03-01,81.93000030517578
+621087,DUK,2017-03-02,82.36000061035156
+621088,DUK,2017-03-03,81.91000366210938
+621089,DUK,2017-03-06,81.87000274658203
+621090,DUK,2017-03-07,81.69000244140625
+621091,DUK,2017-03-08,80.31999969482422
+621092,DUK,2017-03-09,80.05000305175781
+621093,DUK,2017-03-10,80.63999938964844
+621094,DUK,2017-03-13,80.87000274658203
+621095,DUK,2017-03-14,80.87000274658203
+621096,DUK,2017-03-15,82.0
+621097,DUK,2017-03-16,81.62000274658203
+621098,DUK,2017-03-17,81.83999633789062
+621099,DUK,2017-03-20,81.18000030517578
+621100,DUK,2017-03-21,82.68000030517578
+621101,DUK,2017-03-22,82.76000213623047
+621102,DUK,2017-03-23,82.68000030517578
+621103,DUK,2017-03-24,82.98999786376953
+621104,DUK,2017-03-27,82.79000091552734
+621105,DUK,2017-03-28,82.93000030517578
+621106,DUK,2017-03-29,82.41999816894531
+621107,DUK,2017-03-30,82.04000091552734
+621108,DUK,2017-03-31,82.01000213623047
+621109,DUK,2017-04-03,82.25
+621110,DUK,2017-04-04,82.37000274658203
+621111,DUK,2017-04-05,82.87000274658203
+621112,DUK,2017-04-06,82.58999633789062
+621113,DUK,2017-04-07,82.26000213623047
+621114,DUK,2017-04-10,82.4000015258789
+621115,DUK,2017-04-11,82.19000244140625
+621116,DUK,2017-04-12,82.77999877929688
+621117,DUK,2017-04-13,82.58999633789062
+621118,DUK,2017-04-17,82.93000030517578
+621119,DUK,2017-04-18,82.86000061035156
+621120,DUK,2017-04-19,82.3499984741211
+621121,DUK,2017-04-20,82.02999877929688
+621122,DUK,2017-04-21,82.20999908447266
+621123,DUK,2017-04-24,82.58000183105469
+621124,DUK,2017-04-25,82.69000244140625
+621125,DUK,2017-04-26,82.5999984741211
+621126,DUK,2017-04-27,82.9000015258789
+621127,DUK,2017-04-28,82.5
+621128,DUK,2017-05-01,82.06999969482422
+621129,DUK,2017-05-02,82.38999938964844
+621130,DUK,2017-05-03,82.04000091552734
+621131,DUK,2017-05-04,82.58999633789062
+621132,DUK,2017-05-05,82.9800033569336
+621133,DUK,2017-05-08,82.91999816894531
+621134,DUK,2017-05-09,82.11000061035156
+621135,DUK,2017-05-10,82.4800033569336
+621136,DUK,2017-05-11,83.0
+621137,DUK,2017-05-12,83.4800033569336
+621138,DUK,2017-05-15,83.58000183105469
+621139,DUK,2017-05-16,83.12000274658203
+621140,DUK,2017-05-17,82.77999877929688
+621141,DUK,2017-05-18,83.25
+621142,DUK,2017-05-19,83.37000274658203
+621143,DUK,2017-05-22,84.0999984741211
+621144,DUK,2017-05-23,84.30000305175781
+621145,DUK,2017-05-24,84.69000244140625
+621146,DUK,2017-05-25,85.13999938964844
+621147,DUK,2017-05-26,85.06999969482422
+621148,DUK,2017-05-30,85.41000366210938
+621149,DUK,2017-05-31,85.68000030517578
+621150,DUK,2017-06-01,86.4000015258789
+621151,DUK,2017-06-02,86.27999877929688
+621152,DUK,2017-06-05,85.83000183105469
+621153,DUK,2017-06-06,85.80999755859375
+621154,DUK,2017-06-07,86.08999633789062
+621155,DUK,2017-06-08,85.37999725341797
+621156,DUK,2017-06-09,85.72000122070312
+621157,DUK,2017-06-12,85.62000274658203
+621158,DUK,2017-06-13,85.94999694824219
+621159,DUK,2017-06-14,86.31999969482422
+621160,DUK,2017-06-15,86.94999694824219
+621161,DUK,2017-06-16,87.13999938964844
+621162,DUK,2017-06-19,86.88999938964844
+621163,DUK,2017-06-20,86.91000366210938
+621164,DUK,2017-06-21,86.56999969482422
+621165,DUK,2017-06-22,86.27999877929688
+621166,DUK,2017-06-23,85.95999908447266
+621167,DUK,2017-06-26,86.69999694824219
+621168,DUK,2017-06-27,85.69999694824219
+621169,DUK,2017-06-28,84.97000122070312
+621170,DUK,2017-06-29,84.02999877929688
+621171,DUK,2017-06-30,83.58999633789062
+621172,DUK,2017-07-03,83.30999755859375
+621173,DUK,2017-07-05,83.29000091552734
+621174,DUK,2017-07-06,83.20999908447266
+621175,DUK,2017-07-07,83.41999816894531
+621176,DUK,2017-07-10,83.19000244140625
+621177,DUK,2017-07-11,83.18000030517578
+621178,DUK,2017-07-12,83.9800033569336
+621179,DUK,2017-07-13,83.37000274658203
+621180,DUK,2017-07-14,83.83999633789062
+621181,DUK,2017-07-17,84.02999877929688
+621182,DUK,2017-07-18,84.19000244140625
+621183,DUK,2017-07-19,84.3499984741211
+621184,DUK,2017-07-20,84.93000030517578
+621185,DUK,2017-07-21,85.19999694824219
+621186,DUK,2017-07-24,84.55000305175781
+621187,DUK,2017-07-25,83.80999755859375
+621188,DUK,2017-07-26,84.44999694824219
+621189,DUK,2017-07-27,85.05000305175781
+621190,DUK,2017-07-28,84.91000366210938
+621191,DUK,2017-07-31,85.12000274658203
+621192,DUK,2017-08-01,85.16999816894531
+621193,DUK,2017-08-02,85.73999786376953
+621194,DUK,2017-08-03,86.51000213623047
+621195,DUK,2017-08-04,86.4800033569336
+621196,DUK,2017-08-07,86.26000213623047
+621197,DUK,2017-08-08,86.5999984741211
+621198,DUK,2017-08-09,86.19999694824219
+621199,DUK,2017-08-10,86.38999938964844
+621200,DUK,2017-08-11,85.69999694824219
+621201,DUK,2017-08-14,86.12000274658203
+621202,DUK,2017-08-15,86.88999938964844
+621203,DUK,2017-08-16,86.30999755859375
+621204,DUK,2017-08-17,85.87000274658203
+621205,DUK,2017-08-18,86.37999725341797
+621206,DUK,2017-08-21,86.58000183105469
+621207,DUK,2017-08-22,86.55000305175781
+621208,DUK,2017-08-23,86.87999725341797
+621209,DUK,2017-08-24,86.7699966430664
+621210,DUK,2017-08-25,87.2300033569336
+621211,DUK,2017-08-28,87.41999816894531
+621212,DUK,2017-08-29,87.5
+621213,DUK,2017-08-30,87.27999877929688
+621214,DUK,2017-08-31,87.30000305175781
+621215,DUK,2017-09-01,87.08999633789062
+621216,DUK,2017-09-05,87.41000366210938
+621217,DUK,2017-09-06,86.98999786376953
+621218,DUK,2017-09-07,87.33999633789062
+621219,DUK,2017-09-08,87.77999877929688
+621220,DUK,2017-09-11,88.33999633789062
+621221,DUK,2017-09-12,87.27999877929688
+621222,DUK,2017-09-13,86.7699966430664
+621223,DUK,2017-09-14,87.5
+621224,DUK,2017-09-15,87.30000305175781
+621225,DUK,2017-09-18,86.05999755859375
+621226,DUK,2017-09-19,85.9800033569336
+621227,DUK,2017-09-20,85.19999694824219
+621228,DUK,2017-09-21,85.16000366210938
+621229,DUK,2017-09-22,84.25
+621230,DUK,2017-09-25,85.13999938964844
+621231,DUK,2017-09-26,84.81999969482422
+621232,DUK,2017-09-27,83.94000244140625
+621233,DUK,2017-09-28,84.26000213623047
+621234,DUK,2017-09-29,83.91999816894531
+621235,DUK,2017-10-02,84.36000061035156
+621236,DUK,2017-10-03,83.8499984741211
+621237,DUK,2017-10-04,84.47000122070312
+621238,DUK,2017-10-05,84.29000091552734
+621239,DUK,2017-10-06,84.63999938964844
+621240,DUK,2017-10-09,84.81999969482422
+621241,DUK,2017-10-10,85.79000091552734
+621242,DUK,2017-10-11,86.38999938964844
+621243,DUK,2017-10-12,86.97000122070312
+621244,DUK,2017-10-13,86.79000091552734
+621245,DUK,2017-10-16,87.12999725341797
+621246,DUK,2017-10-17,87.51000213623047
+621247,DUK,2017-10-18,87.04000091552734
+621248,DUK,2017-10-19,87.8499984741211
+621249,DUK,2017-10-20,87.93000030517578
+621250,DUK,2017-10-23,87.54000091552734
+621251,DUK,2017-10-24,87.98999786376953
+621252,DUK,2017-10-25,87.75
+621253,DUK,2017-10-26,87.36000061035156
+621254,DUK,2017-10-27,87.94999694824219
+621255,DUK,2017-10-30,88.11000061035156
+621256,DUK,2017-10-31,88.30999755859375
+621257,DUK,2017-11-01,87.86000061035156
+621258,DUK,2017-11-02,88.55999755859375
+621259,DUK,2017-11-03,88.5199966430664
+621260,DUK,2017-11-06,87.87000274658203
+621261,DUK,2017-11-07,89.36000061035156
+621262,DUK,2017-11-08,89.2300033569336
+621263,DUK,2017-11-09,89.62999725341797
+621264,DUK,2017-11-10,88.88999938964844
+621265,DUK,2017-11-13,89.87999725341797
+621266,DUK,2017-11-14,91.08999633789062
+621267,DUK,2017-11-15,90.58000183105467
+621268,DUK,2017-11-16,89.20999908447266
+621269,DUK,2017-11-17,88.5199966430664
+621270,DUK,2017-11-20,88.66000366210938
+621271,DUK,2017-11-21,88.80999755859375
+621272,DUK,2017-11-22,88.62999725341797
+621273,DUK,2017-11-24,88.77999877929688
+621274,DUK,2017-11-27,88.87999725341797
+621275,DUK,2017-11-28,88.9800033569336
+621276,DUK,2017-11-29,89.0
+621277,DUK,2017-11-30,89.18000030517578
+621278,DUK,2017-12-01,88.7300033569336
+621279,DUK,2017-12-04,88.62000274658203
+621280,DUK,2017-12-05,87.95999908447266
+621281,DUK,2017-12-06,88.30999755859375
+621282,DUK,2017-12-07,87.9000015258789
+621283,DUK,2017-12-08,88.05000305175781
+621284,DUK,2017-12-11,88.37000274658203
+621285,DUK,2017-12-12,87.12999725341797
+621286,DUK,2017-12-13,87.55999755859375
+621287,DUK,2017-12-14,87.55999755859375
+621288,DUK,2017-12-15,87.83999633789062
+621289,DUK,2017-12-18,86.54000091552734
+621290,DUK,2017-12-19,85.01000213623047
+621291,DUK,2017-12-20,84.48999786376953
+621292,DUK,2017-12-21,84.30000305175781
+621293,DUK,2017-12-22,84.16999816894531
+621294,DUK,2017-12-26,83.5999984741211
+621295,DUK,2017-12-27,83.9800033569336
+621296,DUK,2017-12-28,83.98999786376953
+621297,DUK,2017-12-29,84.11000061035156
+621298,DUK,2018-01-02,83.2300033569336
+621299,DUK,2018-01-03,82.97000122070312
+621300,DUK,2018-01-04,82.31999969482422
+621301,DUK,2018-01-05,81.94000244140625
+621302,DUK,2018-01-08,82.19999694824219
+621303,DUK,2018-01-09,81.23999786376953
+621304,DUK,2018-01-10,80.11000061035156
+621305,DUK,2018-01-11,79.27999877929688
+621306,DUK,2018-01-12,78.9000015258789
+621307,DUK,2018-01-16,78.41999816894531
+621308,DUK,2018-01-17,78.41000366210938
+621309,DUK,2018-01-18,77.33999633789062
+621310,DUK,2018-01-19,76.81999969482422
+621311,DUK,2018-01-22,76.94999694824219
+621312,DUK,2018-01-23,77.70999908447266
+621313,DUK,2018-01-24,77.23999786376953
+621314,DUK,2018-01-25,78.9000015258789
+621315,DUK,2018-01-26,78.83000183105469
+621316,DUK,2018-01-29,77.29000091552734
+621317,DUK,2018-01-30,77.66000366210938
+621318,DUK,2018-01-31,78.5
+621319,DUK,2018-02-01,76.83999633789062
+621320,DUK,2018-02-02,76.52999877929688
+621321,DUK,2018-02-05,75.80999755859375
+621322,DUK,2018-02-06,74.48999786376953
+621323,DUK,2018-02-07,74.4000015258789
+621324,DUK,2018-02-08,74.31999969482422
+621325,DUK,2018-02-09,76.0999984741211
+621326,DUK,2018-02-12,76.80999755859375
+621327,DUK,2018-02-13,77.08000183105469
+621328,DUK,2018-02-14,75.4800033569336
+621329,DUK,2018-02-15,76.19999694824219
+621330,DUK,2018-02-16,76.69999694824219
+621331,DUK,2018-02-20,75.69000244140625
+621332,DUK,2018-02-21,75.33000183105469
+621333,DUK,2018-02-22,75.54000091552734
+621334,DUK,2018-02-23,77.22000122070312
+621335,DUK,2018-02-26,77.91999816894531
+621336,DUK,2018-02-27,76.33000183105469
+621337,DUK,2018-02-28,75.33999633789062
+621338,DUK,2018-03-01,75.55999755859375
+621339,DUK,2018-03-02,75.3499984741211
+621340,DUK,2018-03-05,77.48999786376953
+621341,DUK,2018-03-06,75.86000061035156
+621342,DUK,2018-03-07,75.25
+621343,DUK,2018-03-08,75.98999786376953
+621344,DUK,2018-03-09,76.12999725341797
+621345,DUK,2018-03-12,76.55000305175781
+621346,DUK,2018-03-13,76.47000122070312
+621347,DUK,2018-03-14,77.0
+621348,DUK,2018-03-15,76.73999786376953
+621349,DUK,2018-03-16,77.58999633789062
+621350,DUK,2018-03-19,77.04000091552734
+621351,DUK,2018-03-20,76.43000030517578
+621352,DUK,2018-03-21,76.18000030517578
+621353,DUK,2018-03-22,76.19000244140625
+621354,DUK,2018-03-23,75.16999816894531
+621355,DUK,2018-03-26,75.91999816894531
+621356,DUK,2018-03-27,77.0999984741211
+621357,DUK,2018-03-28,77.41999816894531
+621358,DUK,2018-03-29,77.47000122070312
+621359,DUK,2018-04-02,77.0999984741211
+621360,DUK,2018-04-03,77.26000213623047
+621361,DUK,2018-04-04,77.70999908447266
+621362,DUK,2018-04-05,78.5999984741211
+621363,DUK,2018-04-06,78.16000366210938
+621364,DUK,2018-04-09,78.47000122070312
+621365,DUK,2018-04-10,77.5199966430664
+621366,DUK,2018-04-11,77.08000183105469
+621367,DUK,2018-04-12,76.13999938964844
+621368,DUK,2018-04-13,76.66999816894531
+621369,DUK,2018-04-16,77.95999908447266
+621370,DUK,2018-04-17,78.5
+621371,DUK,2018-04-18,78.27999877929688
+621372,DUK,2018-04-19,78.5199966430664
+621373,DUK,2018-04-20,77.68000030517578
+621374,DUK,2018-04-23,77.98999786376953
+621375,DUK,2018-04-24,78.22000122070312
+621376,DUK,2018-04-25,78.88999938964844
+621377,DUK,2018-04-26,79.83999633789062
+621378,DUK,2018-04-27,80.5
+621379,DUK,2018-04-30,80.16000366210938
+621380,DUK,2018-05-01,79.83000183105469
+621381,DUK,2018-05-02,79.9800033569336
+621382,DUK,2018-05-03,79.76000213623047
+621383,DUK,2018-05-04,79.87999725341797
+621384,DUK,2018-05-07,79.5
+621385,DUK,2018-05-08,77.87999725341797
+621386,DUK,2018-05-09,77.63999938964844
+621387,DUK,2018-05-10,78.16000366210938
+621388,DUK,2018-05-11,77.91000366210938
+621389,DUK,2018-05-14,77.83000183105469
+621390,DUK,2018-05-15,76.93000030517578
+621391,DUK,2018-05-16,76.02999877929688
+621392,DUK,2018-05-17,74.1500015258789
+621393,DUK,2018-05-18,73.80000305175781
+621394,DUK,2018-05-21,73.68000030517578
+621395,DUK,2018-05-22,74.06999969482422
+621396,DUK,2018-05-23,74.87000274658203
+621397,DUK,2018-05-24,75.73999786376953
+621398,DUK,2018-05-25,75.80999755859375
+621399,DUK,2018-05-29,76.5999984741211
+621400,DUK,2018-05-30,76.9800033569336
+621401,DUK,2018-05-31,77.16000366210938
+621402,DUK,2018-06-01,76.08000183105469
+621403,DUK,2018-06-04,75.37000274658203
+621404,DUK,2018-06-05,74.75
+621405,DUK,2018-06-06,73.13999938964844
+621406,DUK,2018-06-07,73.4800033569336
+621407,DUK,2018-06-08,73.12000274658203
+621408,DUK,2018-06-11,72.12000274658203
+621409,DUK,2018-06-12,72.4800033569336
+621410,DUK,2018-06-13,72.25
+621411,DUK,2018-06-14,73.45999908447266
+621412,DUK,2018-06-15,74.30000305175781
+621413,DUK,2018-06-18,74.41000366210938
+621414,DUK,2018-06-19,75.66999816894531
+621415,DUK,2018-06-20,76.19000244140625
+621416,DUK,2018-06-21,76.91000366210938
+621417,DUK,2018-06-22,77.43000030517578
+621418,DUK,2018-06-25,79.08000183105469
+621419,DUK,2018-06-26,78.79000091552734
+621420,DUK,2018-06-27,79.5199966430664
+621421,DUK,2018-06-28,79.2300033569336
+621422,DUK,2018-06-29,79.08000183105469
+621423,DUK,2018-07-02,79.76000213623047
+621424,DUK,2018-07-03,79.80999755859375
+621425,DUK,2018-07-05,80.61000061035156
+621426,DUK,2018-07-06,81.62000274658203
+621427,DUK,2018-07-09,78.63999938964844
+621428,DUK,2018-07-10,79.5199966430664
+621429,DUK,2018-07-11,80.37999725341797
+621430,DUK,2018-07-12,80.5
+621431,DUK,2018-07-13,80.62000274658203
+621432,DUK,2018-07-16,80.77999877929688
+621433,DUK,2018-07-17,80.6500015258789
+621434,DUK,2018-07-18,80.44000244140625
+621435,DUK,2018-07-19,81.19999694824219
+621436,DUK,2018-07-20,80.6500015258789
+621437,DUK,2018-07-23,79.97000122070312
+621438,DUK,2018-07-24,79.88999938964844
+621439,DUK,2018-07-25,80.18000030517578
+621440,DUK,2018-07-26,81.13999938964844
+621441,DUK,2018-07-27,81.08999633789062
+621442,DUK,2018-07-30,80.7699966430664
+621443,DUK,2018-07-31,81.62000274658203
+621444,DUK,2018-08-01,81.05000305175781
+621445,DUK,2018-08-02,80.44999694824219
+621446,DUK,2018-08-03,81.55000305175781
+621447,DUK,2018-08-06,81.12000274658203
+621448,DUK,2018-08-07,80.87999725341797
+621449,DUK,2018-08-08,80.43000030517578
+621450,DUK,2018-08-09,80.80999755859375
+621451,DUK,2018-08-10,80.88999938964844
+621452,DUK,2018-08-13,80.94000244140625
+621453,DUK,2018-08-14,81.22000122070312
+621454,DUK,2018-08-15,81.86000061035156
+621455,DUK,2018-08-16,81.79000091552734
+621456,DUK,2018-08-17,82.27999877929688
+621457,DUK,2018-08-20,81.80999755859375
+621458,DUK,2018-08-21,81.27999877929688
+621459,DUK,2018-08-22,80.83000183105469
+621460,DUK,2018-08-23,80.87999725341797
+621461,DUK,2018-08-24,81.41000366210938
+621462,DUK,2018-08-27,80.58999633789062
+621463,DUK,2018-08-28,80.3499984741211
+621464,DUK,2018-08-29,80.7300033569336
+621465,DUK,2018-08-30,81.31999969482422
+621466,DUK,2018-08-31,81.23999786376953
+621467,DUK,2018-09-04,81.41999816894531
+621468,DUK,2018-09-05,83.19000244140625
+621469,DUK,2018-09-06,83.47000122070312
+621470,DUK,2018-09-07,82.47000122070312
+621471,DUK,2018-09-10,82.30999755859375
+621472,DUK,2018-09-11,81.37999725341797
+621473,DUK,2018-09-12,80.88999938964844
+621474,DUK,2018-09-13,82.1500015258789
+621475,DUK,2018-09-14,81.69999694824219
+621476,DUK,2018-09-17,82.08000183105469
+621477,DUK,2018-09-18,81.91999816894531
+621478,DUK,2018-09-19,80.08999633789062
+621479,DUK,2018-09-20,80.62000274658203
+621480,DUK,2018-09-21,79.81999969482422
+621481,DUK,2018-09-24,79.61000061035156
+621482,DUK,2018-09-25,78.80999755859375
+621483,DUK,2018-09-26,78.08999633789062
+621484,DUK,2018-09-27,78.94000244140625
+621485,DUK,2018-09-28,80.0199966430664
+621486,DUK,2018-10-01,79.55000305175781
+621487,DUK,2018-10-02,80.41999816894531
+621488,DUK,2018-10-03,79.19000244140625
+621489,DUK,2018-10-04,79.94000244140625
+621490,DUK,2018-10-05,81.4000015258789
+621491,DUK,2018-10-08,82.13999938964844
+621492,DUK,2018-10-09,82.25
+621493,DUK,2018-10-10,81.87999725341797
+621494,DUK,2018-10-11,79.9800033569336
+621495,DUK,2018-10-12,79.98999786376953
+621496,DUK,2018-10-15,80.12999725341797
+621497,DUK,2018-10-16,80.94000244140625
+621498,DUK,2018-10-17,80.7699966430664
+621499,DUK,2018-10-18,81.26000213623047
+621500,DUK,2018-10-19,82.75
+621501,DUK,2018-10-22,82.63999938964844
+621502,DUK,2018-10-23,82.30000305175781
+621503,DUK,2018-10-24,84.75
+621504,DUK,2018-10-25,83.63999938964844
+621505,DUK,2018-10-26,81.88999938964844
+621506,DUK,2018-10-29,83.45999908447266
+621507,DUK,2018-10-30,83.83000183105469
+621508,DUK,2018-10-31,82.62999725341797
+621509,DUK,2018-11-01,81.66000366210938
+621510,DUK,2018-11-02,82.58999633789062
+621511,DUK,2018-11-05,83.58000183105469
+621512,DUK,2018-11-06,84.33000183105469
+621513,DUK,2018-11-07,84.69999694824219
+621514,DUK,2018-11-08,84.33000183105469
+621515,DUK,2018-11-09,85.58000183105469
+621516,DUK,2018-11-12,85.91999816894531
+621517,DUK,2018-11-13,86.3499984741211
+621518,DUK,2018-11-14,86.41999816894531
+621519,DUK,2018-11-15,86.13999938964844
+621520,DUK,2018-11-16,86.68000030517578
+621521,DUK,2018-11-19,87.63999938964844
+621522,DUK,2018-11-20,88.5199966430664
+621523,DUK,2018-11-21,86.44999694824219
+621524,DUK,2018-11-23,86.75
+621525,DUK,2018-11-26,86.9800033569336
+621526,DUK,2018-11-27,87.83000183105469
+621527,DUK,2018-11-28,87.5999984741211
+621528,DUK,2018-11-29,87.5999984741211
+621529,DUK,2018-11-30,88.56999969482422
+621530,DUK,2018-12-03,89.62000274658203
+621531,DUK,2018-12-04,90.05000305175781
+621532,DUK,2018-12-06,89.83000183105469
+621533,DUK,2018-12-07,89.98999786376953
+621534,DUK,2018-12-10,90.51000213623048
+621535,DUK,2018-12-11,90.79000091552734
+621536,DUK,2018-12-12,89.5999984741211
+621537,DUK,2018-12-13,90.9000015258789
+621538,DUK,2018-12-14,90.75
+621539,DUK,2018-12-17,88.08999633789062
+621540,DUK,2018-12-18,87.66000366210938
+621541,DUK,2018-12-19,87.2300033569336
+621542,DUK,2018-12-20,88.13999938964844
+621543,DUK,2018-12-21,87.66999816894531
+621544,DUK,2018-12-24,83.91000366210938
+621545,DUK,2018-12-26,85.25
+621546,DUK,2018-12-27,85.95999908447266
+621547,DUK,2018-12-28,86.12000274658203
+621548,DUK,2018-12-31,86.30000305175781
+621549,DUK,2019-01-02,84.69999694824219
+621550,DUK,2019-01-03,84.66999816894531
+621551,DUK,2019-01-04,85.37000274658203
+621552,DUK,2019-01-07,85.01000213623047
+621553,DUK,2019-01-08,86.08000183105469
+621554,DUK,2019-01-09,84.80999755859375
+621555,DUK,2019-01-10,85.2699966430664
+621556,DUK,2019-01-11,84.61000061035156
+621557,DUK,2019-01-14,83.66000366210938
+621558,DUK,2019-01-15,85.13999938964844
+621559,DUK,2019-01-16,85.2699966430664
+621560,DUK,2019-01-17,85.63999938964844
+621561,DUK,2019-01-18,85.5999984741211
+621562,DUK,2019-01-22,85.61000061035156
+621563,DUK,2019-01-23,86.12999725341797
+621564,DUK,2019-01-24,86.69999694824219
+621565,DUK,2019-01-25,85.8499984741211
+621566,DUK,2019-01-28,85.6500015258789
+621567,DUK,2019-01-29,85.62999725341797
+621568,DUK,2019-01-30,86.05000305175781
+621569,DUK,2019-01-31,87.77999877929688
+621570,DUK,2019-02-01,87.77999877929688
+621571,DUK,2019-02-04,87.81999969482422
+621572,DUK,2019-02-05,88.5
+621573,DUK,2019-02-06,88.45999908447266
+621574,DUK,2019-02-07,89.4800033569336
+621575,DUK,2019-02-08,90.3000030517578
+621576,DUK,2019-02-11,90.16999816894533
+621577,DUK,2019-02-12,90.2300033569336
+621578,DUK,2019-02-13,89.58999633789062
+621579,DUK,2019-02-14,87.81999969482422
+621580,DUK,2019-02-15,87.51000213623047
+621581,DUK,2019-02-19,87.94000244140625
+621582,DUK,2019-02-20,88.8499984741211
+621583,DUK,2019-02-21,89.58999633789062
+621584,DUK,2019-02-22,89.91000366210938
+621585,DUK,2019-02-25,89.4800033569336
+621586,DUK,2019-02-26,88.87999725341797
+621587,DUK,2019-02-27,89.27999877929688
+621588,DUK,2019-02-28,89.66000366210938
+621589,DUK,2019-03-01,89.52999877929688
+621590,DUK,2019-03-04,89.87999725341797
+621591,DUK,2019-03-05,89.52999877929688
+621592,DUK,2019-03-06,89.56999969482422
+621593,DUK,2019-03-07,89.58000183105469
+621594,DUK,2019-03-08,90.1999969482422
+621595,DUK,2019-03-11,90.36000061035156
+621596,DUK,2019-03-12,90.51000213623048
+621597,DUK,2019-03-13,90.55999755859376
+621598,DUK,2019-03-14,90.36000061035156
+621599,DUK,2019-03-15,90.6500015258789
+621600,DUK,2019-03-18,90.05999755859375
+621601,DUK,2019-03-19,89.12000274658203
+621602,DUK,2019-03-20,89.37999725341797
+621603,DUK,2019-03-21,89.91000366210938
+621604,DUK,2019-03-22,90.6999969482422
+621605,DUK,2019-03-25,90.7699966430664
+621606,DUK,2019-03-26,91.52999877929688
+621607,DUK,2019-03-27,90.4800033569336
+621608,DUK,2019-03-28,89.37999725341797
+621609,DUK,2019-03-29,90.0
+621610,DUK,2019-04-01,89.27999877929688
+621611,DUK,2019-04-02,89.12999725341797
+621612,DUK,2019-04-03,88.8499984741211
+621613,DUK,2019-04-04,89.3499984741211
+621614,DUK,2019-04-05,90.52999877929688
+621615,DUK,2019-04-08,90.11000061035156
+621616,DUK,2019-04-09,90.25
+621617,DUK,2019-04-10,89.94000244140625
+621618,DUK,2019-04-11,90.26000213623048
+621619,DUK,2019-04-12,90.4499969482422
+621620,DUK,2019-04-15,90.44000244140624
+621621,DUK,2019-04-16,89.08999633789062
+621622,DUK,2019-04-17,89.05999755859375
+621623,DUK,2019-04-18,89.13999938964844
+621624,DUK,2019-04-22,88.7300033569336
+621625,DUK,2019-04-23,89.01000213623047
+621626,DUK,2019-04-24,89.68000030517578
+621627,DUK,2019-04-25,90.4499969482422
+621628,DUK,2019-04-26,90.31999969482422
+621629,DUK,2019-04-29,89.58000183105469
+621630,DUK,2019-04-30,91.12000274658205
+621631,DUK,2019-05-01,90.41000366210938
+621632,DUK,2019-05-02,89.80999755859375
+621633,DUK,2019-05-03,90.16000366210938
+621634,DUK,2019-05-06,89.4800033569336
+621635,DUK,2019-05-07,89.26000213623047
+621636,DUK,2019-05-08,87.80000305175781
+621637,DUK,2019-05-09,86.83000183105469
+621638,DUK,2019-05-10,87.98999786376953
+621639,DUK,2019-05-13,88.05000305175781
+621640,DUK,2019-05-14,87.01000213623047
+621641,DUK,2019-05-15,86.79000091552734
+621642,DUK,2019-05-16,86.23999786376953
+621643,DUK,2019-05-17,87.19999694824219
+621644,DUK,2019-05-20,86.95999908447266
+621645,DUK,2019-05-21,87.08000183105469
+621646,DUK,2019-05-22,87.80999755859375
+621647,DUK,2019-05-23,88.9000015258789
+621648,DUK,2019-05-24,88.80999755859375
+621649,DUK,2019-05-28,87.12000274658203
+621650,DUK,2019-05-29,85.80999755859375
+621651,DUK,2019-05-30,85.52999877929688
+621652,DUK,2019-05-31,85.61000061035156
+621653,DUK,2019-06-03,86.0199966430664
+621654,DUK,2019-06-04,85.9000015258789
+621655,DUK,2019-06-05,87.22000122070312
+621656,DUK,2019-06-06,87.70999908447266
+621657,DUK,2019-06-07,87.04000091552734
+621658,DUK,2019-06-10,86.29000091552734
+621659,DUK,2019-06-11,85.63999938964844
+621660,DUK,2019-06-12,86.6500015258789
+621661,DUK,2019-06-13,86.7699966430664
+621662,DUK,2019-06-14,87.87000274658203
+621663,DUK,2019-06-17,87.94999694824219
+621664,DUK,2019-06-18,87.23999786376953
+621665,DUK,2019-06-19,87.6500015258789
+621666,DUK,2019-06-20,88.58000183105469
+621667,DUK,2019-06-21,89.52999877929688
+621668,DUK,2019-06-24,89.91000366210938
+621669,DUK,2019-06-25,90.12000274658205
+621670,DUK,2019-06-26,87.9800033569336
+621671,DUK,2019-06-27,88.55000305175781
+621672,DUK,2019-06-28,88.23999786376953
+621673,DUK,2019-07-01,88.01000213623047
+621674,DUK,2019-07-02,89.13999938964844
+621675,DUK,2019-07-03,90.0999984741211
+621676,DUK,2019-07-05,89.68000030517578
+621677,DUK,2019-07-08,89.66000366210938
+621678,DUK,2019-07-09,89.4000015258789
+621679,DUK,2019-07-10,89.62999725341797
+621680,DUK,2019-07-11,89.44999694824219
+621681,DUK,2019-07-12,88.69999694824219
+621682,DUK,2019-07-15,89.37999725341797
+621683,DUK,2019-07-16,89.02999877929688
+621684,DUK,2019-07-17,89.13999938964844
+621685,DUK,2019-07-18,89.79000091552734
+621686,DUK,2019-07-19,88.44999694824219
+621687,DUK,2019-07-22,88.1500015258789
+621688,DUK,2019-07-23,87.68000030517578
+621689,DUK,2019-07-24,87.18000030517578
+621690,DUK,2019-07-25,86.48999786376953
+621691,DUK,2019-07-26,86.91000366210938
+621692,DUK,2019-07-29,87.79000091552734
+621693,DUK,2019-07-30,87.73999786376953
+621694,DUK,2019-07-31,86.72000122070312
+621695,DUK,2019-08-01,87.5
+621696,DUK,2019-08-02,88.12000274658203
+621697,DUK,2019-08-05,86.95999908447266
+621698,DUK,2019-08-06,88.91999816894531
+621699,DUK,2019-08-07,88.83999633789062
+621700,DUK,2019-08-08,89.30999755859375
+621701,DUK,2019-08-09,89.75
+621702,DUK,2019-08-12,89.5
+621703,DUK,2019-08-13,89.81999969482422
+621704,DUK,2019-08-14,88.80999755859375
+621705,DUK,2019-08-15,89.27999877929688
+621706,DUK,2019-08-16,89.7699966430664
+621707,DUK,2019-08-19,90.66999816894533
+621708,DUK,2019-08-20,91.18000030517578
+621709,DUK,2019-08-21,91.23999786376952
+621710,DUK,2019-08-22,91.31999969482422
+621711,DUK,2019-08-23,90.73999786376952
+621712,DUK,2019-08-26,91.3499984741211
+621713,DUK,2019-08-27,92.1500015258789
+621714,DUK,2019-08-28,92.3000030517578
+621715,DUK,2019-08-29,92.76000213623048
+621716,DUK,2019-08-30,92.73999786376952
+621717,DUK,2019-09-03,93.66999816894533
+621718,DUK,2019-09-04,93.97000122070312
+621719,DUK,2019-09-05,93.41000366210938
+621720,DUK,2019-09-06,93.76000213623048
+621721,DUK,2019-09-09,93.72000122070312
+621722,DUK,2019-09-10,93.94000244140624
+621723,DUK,2019-09-11,94.48999786376952
+621724,DUK,2019-09-12,94.95999908447266
+621725,DUK,2019-09-13,93.9000015258789
+621726,DUK,2019-09-16,93.12000274658205
+621727,DUK,2019-09-17,93.87000274658205
+621728,DUK,2019-09-18,94.26000213623048
+621729,DUK,2019-09-19,94.48999786376952
+621730,DUK,2019-09-20,95.2699966430664
+621731,DUK,2019-09-23,95.4000015258789
+621732,DUK,2019-09-24,96.27999877929688
+621733,DUK,2019-09-25,96.0
+621734,DUK,2019-09-26,96.1999969482422
+621735,DUK,2019-09-27,96.26000213623048
+621736,DUK,2019-09-30,95.86000061035156
+621737,DUK,2019-10-01,96.19000244140624
+621738,DUK,2019-10-02,94.70999908447266
+621739,DUK,2019-10-03,95.0999984741211
+621740,DUK,2019-10-04,97.16999816894533
+621741,DUK,2019-10-07,96.91999816894533
+621742,DUK,2019-10-08,96.08999633789062
+621743,DUK,2019-10-09,96.02999877929688
+621744,DUK,2019-10-10,96.29000091552734
+621745,DUK,2019-10-11,95.97000122070312
+621746,DUK,2019-10-14,95.12999725341795
+621747,DUK,2019-10-15,95.0
+621748,DUK,2019-10-16,95.12999725341795
+621749,DUK,2019-10-17,95.16999816894533
+621750,DUK,2019-10-18,95.3499984741211
+621751,DUK,2019-10-21,95.33000183105467
+621752,DUK,2019-10-22,95.31999969482422
+621753,DUK,2019-10-23,96.16999816894533
+621754,DUK,2019-10-24,96.06999969482422
+621755,DUK,2019-10-25,95.43000030517578
+621756,DUK,2019-10-28,94.0999984741211
+621757,DUK,2019-10-29,93.52999877929688
+621758,DUK,2019-10-30,94.01000213623048
+621759,DUK,2019-10-31,94.26000213623048
+621760,DUK,2019-11-01,94.37999725341795
+621761,DUK,2019-11-04,93.63999938964844
+621762,DUK,2019-11-05,93.1500015258789
+621763,DUK,2019-11-06,93.36000061035156
+621764,DUK,2019-11-07,92.58000183105467
+621765,DUK,2019-11-08,89.94999694824219
+621766,DUK,2019-11-11,87.5999984741211
+621767,DUK,2019-11-12,87.58999633789062
+621768,DUK,2019-11-13,88.52999877929688
+621769,DUK,2019-11-14,88.25
+621770,DUK,2019-11-15,88.58000183105469
+621771,DUK,2019-11-18,88.6500015258789
+621772,DUK,2019-11-19,87.02999877929688
+621773,DUK,2019-11-20,87.12999725341797
+621774,DUK,2019-11-21,86.66000366210938
+621775,DUK,2019-11-22,87.13999938964844
+621776,DUK,2019-11-25,87.5999984741211
+621777,DUK,2019-11-26,88.19999694824219
+621778,DUK,2019-11-27,88.55999755859375
+621779,DUK,2019-11-29,88.16999816894531
+621780,DUK,2019-12-02,87.29000091552734
+621781,DUK,2019-12-03,87.86000061035156
+621782,DUK,2019-12-04,88.94999694824219
+621783,DUK,2019-12-05,89.29000091552734
+621784,DUK,2019-12-06,89.76000213623047
+621785,DUK,2019-12-09,89.27999877929688
+621786,DUK,2019-12-10,89.05000305175781
+621787,DUK,2019-12-11,89.0
+621788,DUK,2019-12-12,89.55999755859375
+621789,DUK,2019-12-13,90.0999984741211
+621790,DUK,2019-12-16,90.48999786376952
+621791,DUK,2019-12-17,90.5500030517578
+621792,DUK,2019-12-18,90.61000061035156
+621793,DUK,2019-12-19,89.94999694824219
+621794,DUK,2019-12-20,90.62000274658205
+621795,DUK,2019-12-23,90.1500015258789
+621796,DUK,2019-12-24,90.2300033569336
+621797,DUK,2019-12-26,90.38999938964844
+621798,DUK,2019-12-27,90.97000122070312
+621799,DUK,2019-12-30,90.79000091552734
+621800,DUK,2019-12-31,91.20999908447266
+621801,DUK,2020-01-02,90.33999633789062
+621802,DUK,2020-01-03,90.4000015258789
+621803,DUK,2020-01-06,90.83999633789062
+621804,DUK,2020-01-07,90.2699966430664
+621805,DUK,2020-01-08,90.4000015258789
+621806,DUK,2020-01-09,90.62000274658205
+621807,DUK,2020-01-10,90.44000244140624
+621808,DUK,2020-01-13,91.23999786376952
+621809,DUK,2020-01-14,91.3000030517578
+621810,DUK,2020-01-15,92.48999786376952
+621811,DUK,2020-01-16,93.18000030517578
+621812,DUK,2020-01-17,93.72000122070312
+621813,DUK,2020-01-21,94.79000091552734
+621814,DUK,2020-01-22,95.30999755859376
+621815,DUK,2020-01-23,96.08000183105467
+621816,DUK,2020-01-24,96.27999877929688
+621817,DUK,2020-01-27,96.0999984741211
+621818,DUK,2020-01-28,96.20999908447266
+621819,DUK,2020-01-29,96.75
+621820,DUK,2020-01-30,97.47000122070312
+621821,DUK,2020-01-31,97.62999725341795
+621822,DUK,2020-02-03,97.66999816894533
+621823,DUK,2020-02-04,96.5999984741211
+621824,DUK,2020-02-05,97.13999938964844
+621825,DUK,2020-02-06,96.93000030517578
+621826,DUK,2020-02-07,96.2699966430664
+621827,DUK,2020-02-10,96.2300033569336
+621828,DUK,2020-02-11,96.98999786376952
+621829,DUK,2020-02-12,97.91999816894533
+621830,DUK,2020-02-13,100.11000061035156
+621831,DUK,2020-02-14,101.27999877929688
+621832,DUK,2020-02-18,102.0199966430664
+621833,DUK,2020-02-19,101.41999816894533
+621834,DUK,2020-02-20,101.43000030517578
+621835,DUK,2020-02-21,102.43000030517578
+621836,DUK,2020-02-24,102.3000030517578
+621837,DUK,2020-02-25,99.2699966430664
+621838,DUK,2020-02-26,98.94000244140624
+621839,DUK,2020-02-27,94.98999786376952
+621840,DUK,2020-02-28,91.6999969482422
+621841,DUK,2020-03-02,96.66999816894533
+621842,DUK,2020-03-03,95.61000061035156
+621843,DUK,2020-03-04,101.6500015258789
+621844,DUK,2020-03-05,100.12999725341795
+621845,DUK,2020-03-06,99.0500030517578
+621846,DUK,2020-03-09,94.58000183105467
+621847,DUK,2020-03-10,95.0500030517578
+621848,DUK,2020-03-11,90.94000244140624
+621849,DUK,2020-03-12,80.4800033569336
+621850,DUK,2020-03-13,85.7699966430664
+621851,DUK,2020-03-16,76.58000183105469
+621852,DUK,2020-03-17,86.0
+621853,DUK,2020-03-18,79.27999877929688
+621854,DUK,2020-03-19,75.05000305175781
+621855,DUK,2020-03-20,68.4000015258789
+621856,DUK,2020-03-23,64.1500015258789
+621857,DUK,2020-03-24,71.5
+621858,DUK,2020-03-25,74.70999908447266
+621859,DUK,2020-03-26,81.19000244140625
+621860,DUK,2020-03-27,80.19000244140625
+621861,DUK,2020-03-30,83.45999908447266
+621862,DUK,2020-03-31,80.87999725341797
+621863,DUK,2020-04-01,77.56999969482422
+621864,DUK,2020-04-02,79.38999938964844
+621865,DUK,2020-04-03,76.0199966430664
+621866,DUK,2020-04-06,81.25
+621867,DUK,2020-04-07,80.11000061035156
+621868,DUK,2020-04-08,85.5
+621869,DUK,2020-04-09,90.30999755859376
+621870,DUK,2020-04-13,87.36000061035156
+621871,DUK,2020-04-14,90.41999816894533
+621872,DUK,2020-04-15,87.54000091552734
+621873,DUK,2020-04-16,87.58999633789062
+621874,DUK,2020-04-17,90.0999984741211
+621875,DUK,2020-04-20,86.6500015258789
+621876,DUK,2020-04-21,85.44000244140625
+621877,DUK,2020-04-22,87.1500015258789
+621878,DUK,2020-04-23,85.12000274658203
+621879,DUK,2020-04-24,85.69000244140625
+621880,DUK,2020-04-27,86.75
+621881,DUK,2020-04-28,87.62999725341797
+621882,DUK,2020-04-29,86.62999725341797
+621883,DUK,2020-04-30,84.66000366210938
+621884,DUK,2020-05-01,82.63999938964844
+621885,DUK,2020-05-04,82.62999725341797
+621886,DUK,2020-05-05,83.13999938964844
+621887,DUK,2020-05-06,80.06999969482422
+621888,DUK,2020-05-07,80.30999755859375
+621889,DUK,2020-05-08,81.77999877929688
+621890,DUK,2020-05-11,81.66000366210938
+621891,DUK,2020-05-12,81.87999725341797
+621892,DUK,2020-05-13,81.88999938964844
+621893,DUK,2020-05-14,82.30000305175781
+621894,DUK,2020-05-15,81.19000244140625
+621895,DUK,2020-05-18,84.91999816894531
+621896,DUK,2020-05-19,83.29000091552734
+621897,DUK,2020-05-20,83.30999755859375
+621898,DUK,2020-05-21,82.33999633789062
+621899,DUK,2020-05-22,83.2300033569336
+621900,DUK,2020-05-26,82.80999755859375
+621901,DUK,2020-05-27,83.72000122070312
+621902,DUK,2020-05-28,85.83000183105469
+621903,DUK,2020-05-29,85.62999725341797
+621904,DUK,2020-06-01,87.44000244140625
+621905,DUK,2020-06-02,87.66999816894531
+621906,DUK,2020-06-03,89.2300033569336
+621907,DUK,2020-06-04,88.44000244140625
+621908,DUK,2020-06-05,89.48999786376953
+621909,DUK,2020-06-08,91.91000366210938
+621910,DUK,2020-06-09,90.31999969482422
+621911,DUK,2020-06-10,90.19000244140624
+621912,DUK,2020-06-11,87.08000183105469
+621913,DUK,2020-06-12,86.73999786376953
+621914,DUK,2020-06-15,86.95999908447266
+621915,DUK,2020-06-16,86.94999694824219
+621916,DUK,2020-06-17,86.20999908447266
+621917,DUK,2020-06-18,85.7699966430664
+621918,DUK,2020-06-19,82.11000061035156
+621919,DUK,2020-06-22,82.52999877929688
+621920,DUK,2020-06-23,81.8499984741211
+621921,DUK,2020-06-24,80.47000122070312
+621922,DUK,2020-06-25,79.44999694824219
+621923,DUK,2020-06-26,78.93000030517578
+621924,DUK,2020-06-29,80.25
+621925,DUK,2020-06-30,79.88999938964844
+621926,DUK,2020-07-01,81.93000030517578
+621927,DUK,2020-07-02,81.83999633789062
+621928,DUK,2020-07-06,79.80999755859375
+621929,DUK,2020-07-07,80.81999969482422
+621930,DUK,2020-07-08,81.44000244140625
+621931,DUK,2020-07-09,79.73999786376953
+621932,DUK,2020-07-10,81.31999969482422
+621933,DUK,2020-07-13,81.41999816894531
+621934,DUK,2020-07-14,81.69000244140625
+621935,DUK,2020-07-15,80.43000030517578
+621936,DUK,2020-07-16,81.06999969482422
+621937,DUK,2020-07-17,82.4000015258789
+621938,DUK,2020-07-20,81.0999984741211
+621939,DUK,2020-07-21,82.33000183105469
+621940,DUK,2020-07-22,84.1500015258789
+621941,DUK,2020-07-23,83.98999786376953
+621942,DUK,2020-07-24,82.79000091552734
+621943,DUK,2020-07-27,81.29000091552734
+621944,DUK,2020-07-28,84.5999984741211
+621945,DUK,2020-07-29,84.97000122070312
+621946,DUK,2020-07-30,84.56999969482422
+621947,DUK,2020-07-31,84.73999786376953
+621948,DUK,2020-08-03,83.80999755859375
+621949,DUK,2020-08-04,84.69000244140625
+621950,DUK,2020-08-05,83.51000213623047
+621951,DUK,2020-08-06,84.20999908447266
+621952,DUK,2020-08-07,86.61000061035156
+621953,DUK,2020-08-10,84.76000213623047
+621954,DUK,2020-08-11,83.66999816894531
+621955,DUK,2020-08-12,84.31999969482422
+621956,DUK,2020-08-13,82.73999786376953
+621957,DUK,2020-08-14,82.1500015258789
+621958,DUK,2020-08-17,82.5999984741211
+621959,DUK,2020-08-18,81.66000366210938
+621960,DUK,2020-08-19,81.66000366210938
+621961,DUK,2020-08-20,81.04000091552734
+621962,DUK,2020-08-21,81.0
+621963,DUK,2020-08-24,81.47000122070312
+621964,DUK,2020-08-25,80.8499984741211
+621965,DUK,2020-08-26,79.55000305175781
+621966,DUK,2020-08-27,79.55000305175781
+621967,DUK,2020-08-28,79.70999908447266
+621968,DUK,2020-08-31,80.33999633789062
+621969,DUK,2020-09-01,79.20999908447266
+621970,DUK,2020-09-02,81.47000122070312
+621971,DUK,2020-09-03,81.13999938964844
+621972,DUK,2020-09-04,80.97000122070312
+621973,DUK,2020-09-08,80.7300033569336
+621974,DUK,2020-09-09,82.58999633789062
+621975,DUK,2020-09-10,82.0
+621976,DUK,2020-09-11,83.02999877929688
+621977,DUK,2020-09-14,84.37999725341797
+621978,DUK,2020-09-15,84.44999694824219
+621979,DUK,2020-09-16,84.83999633789062
+621980,DUK,2020-09-17,84.5999984741211
+621981,DUK,2020-09-18,82.94999694824219
+621982,DUK,2020-09-21,82.56999969482422
+621983,DUK,2020-09-22,82.69000244140625
+621984,DUK,2020-09-23,81.27999877929688
+621985,DUK,2020-09-24,81.66999816894531
+621986,DUK,2020-09-25,82.47000122070312
+621987,DUK,2020-09-28,82.87000274658203
+621988,DUK,2020-09-29,82.41000366210938
+621989,DUK,2020-09-30,88.55999755859375
+621990,DUK,2020-10-01,90.05000305175781
+621991,DUK,2020-10-02,91.58000183105467
+621992,DUK,2020-10-05,91.73999786376952
+621993,DUK,2020-10-06,90.7699966430664
+621994,DUK,2020-10-07,91.3000030517578
+621995,DUK,2020-10-08,93.1500015258789
+621996,DUK,2020-10-09,93.3000030517578
+621997,DUK,2020-10-12,93.11000061035156
+621998,DUK,2020-10-13,92.91999816894533
+621999,DUK,2020-10-14,92.66999816894533
+622000,DUK,2020-10-15,91.95999908447266
+622001,DUK,2020-10-16,92.37000274658205
+622002,DUK,2020-10-19,92.06999969482422
+622003,DUK,2020-10-20,92.05999755859376
+622004,DUK,2020-10-21,92.51000213623048
+622005,DUK,2020-10-22,93.88999938964844
+622006,DUK,2020-10-23,92.77999877929688
+622007,DUK,2020-10-26,93.18000030517578
+622008,DUK,2020-10-27,93.05999755859376
+622009,DUK,2020-10-28,90.9800033569336
+622010,DUK,2020-10-29,92.23999786376952
+622011,DUK,2020-10-30,92.11000061035156
+622012,DUK,2020-11-02,93.81999969482422
+622013,DUK,2020-11-03,95.5199966430664
+622014,DUK,2020-11-04,93.5500030517578
+622015,DUK,2020-11-05,94.22000122070312
+622016,DUK,2020-11-06,93.44000244140624
+622017,DUK,2020-11-09,95.4000015258789
+622018,DUK,2020-11-10,97.13999938964844
+622019,DUK,2020-11-11,97.30999755859376
+622020,DUK,2020-11-12,94.25
+622021,DUK,2020-11-13,94.9800033569336
+622022,DUK,2020-11-16,95.01000213623048
+622023,DUK,2020-11-17,92.91999816894533
+622024,DUK,2020-11-18,91.52999877929688
+622025,DUK,2020-11-19,91.6999969482422
+622026,DUK,2020-11-20,92.58000183105467
+622027,DUK,2020-11-23,93.33000183105467
+622028,DUK,2020-11-24,96.26000213623048
+622029,DUK,2020-11-25,96.1500015258789
+622030,DUK,2020-11-27,94.5999984741211
+622031,DUK,2020-11-30,92.66000366210938
+622032,DUK,2020-12-01,93.26000213623048
+622033,DUK,2020-12-02,93.87000274658205
+622034,DUK,2020-12-03,92.3499984741211
+622035,DUK,2020-12-04,91.1500015258789
+622036,DUK,2020-12-07,91.87000274658205
+622037,DUK,2020-12-08,91.51000213623048
+622038,DUK,2020-12-09,91.38999938964844
+622039,DUK,2020-12-10,91.76000213623048
+622040,DUK,2020-12-11,91.54000091552734
+622041,DUK,2020-12-14,91.12999725341795
+622042,DUK,2020-12-15,92.11000061035156
+622043,DUK,2020-12-16,90.61000061035156
+622044,DUK,2020-12-17,91.5199966430664
+622045,DUK,2020-12-18,90.31999969482422
+622046,DUK,2020-12-21,89.0999984741211
+622047,DUK,2020-12-22,89.52999877929688
+622048,DUK,2020-12-23,89.04000091552734
+622049,DUK,2020-12-24,89.66999816894531
+622050,DUK,2020-12-28,90.25
+622051,DUK,2020-12-29,89.86000061035156
+622052,DUK,2020-12-30,90.55999755859376
+622053,DUK,2020-12-31,91.55999755859376
+622054,DUK,2021-01-04,89.70999908447266
+622055,DUK,2021-01-05,89.75
+622056,DUK,2021-01-06,90.91000366210938
+622057,DUK,2021-01-07,89.88999938964844
+622058,DUK,2021-01-08,90.05000305175781
+622059,DUK,2021-01-11,89.29000091552734
+622060,DUK,2021-01-12,88.93000030517578
+622061,DUK,2021-01-13,91.55999755859376
+622062,DUK,2021-01-14,91.66000366210938
+622063,DUK,2021-01-15,92.11000061035156
+622064,DUK,2021-01-19,90.37999725341795
+622065,DUK,2021-01-20,90.77999877929688
+622066,DUK,2021-01-21,90.18000030517578
+622067,DUK,2021-01-22,90.29000091552734
+622068,DUK,2021-01-25,92.91000366210938
+622069,DUK,2021-01-26,92.91999816894533
+622070,DUK,2021-01-27,91.70999908447266
+622071,DUK,2021-01-28,91.4800033569336
+622072,DUK,2021-01-29,94.0
+622073,DUK,2021-02-01,93.16000366210938
+622074,DUK,2021-02-02,93.0999984741211
+622075,DUK,2021-02-03,93.38999938964844
+622076,DUK,2021-02-04,94.3499984741211
+622077,DUK,2021-02-05,94.73999786376952
+622078,DUK,2021-02-08,93.5999984741211
+622079,DUK,2021-02-09,93.31999969482422
+622080,DUK,2021-02-10,93.6999969482422
+622081,DUK,2021-02-11,90.41999816894533
+622082,DUK,2021-02-12,89.81999969482422
+622083,DUK,2021-02-16,88.37999725341797
+622084,DUK,2021-02-17,89.19999694824219
+622085,DUK,2021-02-18,89.52999877929688
+622086,DUK,2021-02-19,88.43000030517578
+622087,DUK,2021-02-22,88.3499984741211
+622088,DUK,2021-02-23,89.04000091552734
+622089,DUK,2021-02-24,87.33999633789062
+622090,DUK,2021-02-25,87.12000274658203
+622091,DUK,2021-02-26,85.58999633789062
+622092,DUK,2021-03-01,87.04000091552734
+622093,DUK,2021-03-02,87.23999786376953
+622094,DUK,2021-03-03,87.2699966430664
+622095,DUK,2021-03-04,86.45999908447266
+622096,DUK,2021-03-05,88.52999877929688
+622097,DUK,2021-03-08,90.22000122070312
+622098,DUK,2021-03-09,90.9499969482422
+622099,DUK,2021-03-10,90.79000091552734
+622100,DUK,2021-03-11,90.69000244140624
+622101,DUK,2021-03-12,91.4000015258789
+622102,DUK,2021-03-15,92.33000183105467
+622103,DUK,2021-03-16,93.0199966430664
+622104,DUK,2021-03-17,91.8499984741211
+622105,DUK,2021-03-18,92.33000183105467
+622106,DUK,2021-03-19,92.72000122070312
+622107,DUK,2021-03-22,93.12000274658205
+622108,DUK,2021-03-23,94.0199966430664
+622109,DUK,2021-03-24,94.38999938964844
+622110,DUK,2021-03-25,95.52999877929688
+622111,DUK,2021-03-26,95.83000183105467
+622112,DUK,2021-03-29,97.58000183105467
+622113,DUK,2021-03-30,96.23999786376952
+622114,DUK,2021-03-31,96.52999877929688
+622115,DUK,2021-04-01,96.27999877929688
+622116,DUK,2021-04-05,96.93000030517578
+622117,DUK,2021-04-06,97.56999969482422
+622118,DUK,2021-04-07,97.81999969482422
+622119,DUK,2021-04-08,97.62000274658205
+622120,DUK,2021-04-09,97.54000091552734
+622121,DUK,2021-04-12,97.63999938964844
+622122,DUK,2021-04-13,98.5
+622123,DUK,2021-04-14,98.79000091552734
+622124,DUK,2021-04-15,99.75
+622125,DUK,2021-04-16,100.66999816894533
+622126,DUK,2021-04-19,100.1999969482422
+622127,DUK,2021-04-20,101.41000366210938
+622128,DUK,2021-04-21,101.08999633789062
+622129,DUK,2021-04-22,100.08000183105467
+622130,DUK,2021-04-23,99.8499984741211
+622131,DUK,2021-04-26,99.1999969482422
+622132,DUK,2021-04-27,98.61000061035156
+622133,DUK,2021-04-28,98.56999969482422
+622134,DUK,2021-04-29,99.5500030517578
+622135,DUK,2021-04-30,100.69000244140624
+622136,DUK,2021-05-03,100.70999908447266
+622137,DUK,2021-05-04,100.77999877929688
+622138,DUK,2021-05-05,99.36000061035156
+622139,DUK,2021-05-06,100.54000091552734
+622140,DUK,2021-05-07,100.86000061035156
+622141,DUK,2021-05-10,103.73999786376952
+622142,DUK,2021-05-11,103.62999725341795
+622143,DUK,2021-05-12,101.22000122070312
+622144,DUK,2021-05-13,103.0
+622145,DUK,2021-05-14,103.05999755859376
+622146,DUK,2021-05-17,102.4499969482422
+622147,DUK,2021-05-18,102.48999786376952
+622148,DUK,2021-05-19,101.16000366210938
+622149,DUK,2021-05-20,102.2699966430664
+622150,DUK,2021-05-21,102.86000061035156
+622151,DUK,2021-05-24,102.30999755859376
+622152,DUK,2021-05-25,101.30999755859376
+622153,DUK,2021-05-26,101.11000061035156
+622154,DUK,2021-05-27,100.01000213623048
+622155,DUK,2021-05-28,100.22000122070312
+622156,DUK,2021-06-01,100.08000183105467
+622157,DUK,2021-06-02,100.68000030517578
+622158,DUK,2021-06-03,101.66999816894533
+622159,DUK,2021-06-04,101.4800033569336
+622160,DUK,2021-06-07,101.86000061035156
+622161,DUK,2021-06-08,100.58999633789062
+622162,DUK,2021-06-09,101.38999938964844
+622163,DUK,2021-06-10,101.70999908447266
+622164,DUK,2021-06-11,101.93000030517578
+622165,DUK,2021-06-14,102.52999877929688
+622166,DUK,2021-06-15,103.22000122070312
+622167,DUK,2021-06-16,101.80999755859376
+622168,DUK,2021-06-17,102.41999816894533
+622169,DUK,2021-06-18,99.61000061035156
+622170,DUK,2021-06-21,101.30999755859376
+622171,DUK,2021-06-22,100.4000015258789
+622172,DUK,2021-06-23,99.2300033569336
+622173,DUK,2021-06-24,99.06999969482422
+622174,DUK,2021-06-25,99.72000122070312
+622175,DUK,2021-06-28,100.01000213623048
+622176,DUK,2021-06-29,98.12000274658205
+622177,DUK,2021-06-30,98.72000122070312
+622178,DUK,2021-07-01,99.5500030517578
+622179,DUK,2021-07-02,99.51000213623048
+622180,DUK,2021-07-06,99.83000183105467
+622181,DUK,2021-07-07,100.37000274658205
+622182,DUK,2021-07-08,100.55999755859376
+622183,DUK,2021-07-09,100.66000366210938
+622184,DUK,2021-07-12,101.52999877929688
+622185,DUK,2021-07-13,101.52999877929688
+622186,DUK,2021-07-14,102.6999969482422
+622187,DUK,2021-07-15,103.94000244140624
+622188,DUK,2021-07-16,104.76000213623048
+622189,DUK,2021-07-19,103.88999938964844
+622190,DUK,2021-07-20,103.73999786376952
+622191,DUK,2021-07-21,103.16000366210938
+622192,DUK,2021-07-22,102.91999816894533
+622193,DUK,2021-07-23,104.47000122070312
+622194,DUK,2021-07-26,104.58000183105467
+622195,DUK,2021-07-27,106.36000061035156
+622196,DUK,2021-07-28,105.6500015258789
+622197,DUK,2021-07-29,105.68000030517578
+622198,DUK,2021-07-30,105.11000061035156
+622199,DUK,2021-08-02,106.19000244140624
+622200,DUK,2021-08-03,106.61000061035156
+622201,DUK,2021-08-04,106.7300033569336
+622202,DUK,2021-08-05,107.93000030517578
+622203,DUK,2021-08-06,106.95999908447266
+622204,DUK,2021-08-09,106.1500015258789
+622205,DUK,2021-08-10,106.9000015258789
+622206,DUK,2021-08-11,107.13999938964844
+622207,DUK,2021-08-12,105.69000244140624
+622208,DUK,2021-08-13,106.0
+622209,DUK,2021-08-16,107.80999755859376
+622210,DUK,2021-08-17,107.70999908447266
+622211,DUK,2021-08-18,107.0500030517578
+622212,DUK,2021-08-19,106.87999725341795
+622213,DUK,2021-08-20,107.20999908447266
+622214,DUK,2021-08-23,105.83000183105467
+622215,DUK,2021-08-24,105.1500015258789
+622216,DUK,2021-08-25,105.37999725341795
+622217,DUK,2021-08-26,104.8499984741211
+622218,DUK,2021-08-27,104.66999816894533
+622219,DUK,2021-08-30,104.79000091552734
+622220,DUK,2021-08-31,104.66000366210938
+622221,DUK,2021-09-01,106.12000274658205
+622222,DUK,2021-09-02,106.6500015258789
+622223,DUK,2021-09-03,105.68000030517578
+622224,DUK,2021-09-07,103.1999969482422
+622225,DUK,2021-09-08,105.33000183105467
+622226,DUK,2021-09-09,104.62000274658205
+622227,DUK,2021-09-10,103.1999969482422
+622228,DUK,2021-09-13,102.7300033569336
+622229,DUK,2021-09-14,101.61000061035156
+622230,DUK,2021-09-15,102.02999877929688
+622231,DUK,2021-09-16,101.41000366210938
+622232,DUK,2021-09-17,99.66999816894533
+622233,DUK,2021-09-20,99.63999938964844
+622234,DUK,2021-09-21,98.91999816894533
+622235,DUK,2021-09-22,98.54000091552734
+622236,DUK,2021-09-23,98.4000015258789
+622237,DUK,2021-09-24,98.45999908447266
+622238,DUK,2021-09-27,97.62999725341795
+622239,DUK,2021-09-28,97.0500030517578
+622240,DUK,2021-09-29,98.33999633789062
+622241,DUK,2021-09-30,97.58999633789062
+622242,DUK,2021-10-01,98.45999908447266
+622243,DUK,2021-10-04,100.76000213623048
+622244,DUK,2021-10-05,100.16999816894533
+622245,DUK,2021-10-06,101.8499984741211
+622246,DUK,2021-10-07,100.95999908447266
+622247,DUK,2021-10-08,100.52999877929688
+622248,DUK,2021-10-11,99.70999908447266
+622249,DUK,2021-10-12,99.81999969482422
+622250,DUK,2021-10-13,100.6999969482422
+622251,DUK,2021-10-14,101.6500015258789
+622252,DUK,2021-10-15,100.3499984741211
+622253,DUK,2021-10-18,99.86000061035156
+622254,DUK,2021-10-19,101.12999725341795
+622255,DUK,2021-10-20,102.2300033569336
+622256,DUK,2021-10-21,103.0
+622257,DUK,2021-10-22,103.77999877929688
+622258,DUK,2021-10-25,102.83999633789062
+622259,DUK,2021-10-26,103.29000091552734
+622260,DUK,2021-10-27,102.76000213623048
+622261,DUK,2021-10-28,102.48999786376952
+622262,DUK,2021-10-29,102.01000213623048
+622263,DUK,2021-11-01,102.30999755859376
+622264,DUK,2021-11-02,102.4499969482422
+622265,DUK,2021-11-03,102.54000091552734
+622266,DUK,2021-11-04,101.0199966430664
+622267,DUK,2021-11-05,101.68000030517578
+622268,DUK,2021-11-08,101.41999816894533
+622269,DUK,2021-11-09,101.95999908447266
+622270,DUK,2021-11-10,101.62000274658205
+622271,DUK,2021-11-11,100.25
+622272,DUK,2021-11-12,99.87999725341795
+622273,DUK,2021-11-15,100.5999984741211
+622274,DUK,2021-11-16,99.08000183105467
+622275,DUK,2021-11-17,98.98999786376952
+622276,DUK,2021-11-18,98.37000274658205
+622277,DUK,2021-11-19,98.41999816894533
+622278,DUK,2021-11-22,100.25
+622279,DUK,2021-11-23,100.73999786376952
+622280,DUK,2021-11-24,100.18000030517578
+622281,DUK,2021-11-26,99.27999877929688
+622282,DUK,2021-11-29,100.22000122070312
+622283,DUK,2021-11-30,97.01000213623048
+622284,DUK,2021-12-01,96.62000274658205
+622285,DUK,2021-12-02,97.6500015258789
+622286,DUK,2021-12-03,99.87999725341795
+622287,DUK,2021-12-06,101.20999908447266
+622288,DUK,2021-12-07,101.16999816894533
+622289,DUK,2021-12-08,100.8499984741211
+622290,DUK,2021-12-09,100.27999877929688
+622291,DUK,2021-12-10,101.51000213623048
+622292,DUK,2021-12-13,103.04000091552734
+622293,DUK,2021-12-14,102.7699966430664
+622294,DUK,2021-12-15,103.81999969482422
+622295,DUK,2021-12-16,104.54000091552734
+622296,DUK,2021-12-17,103.04000091552734
+622297,DUK,2021-12-20,103.66999816894533
+622298,DUK,2021-12-21,103.0199966430664
+622299,DUK,2021-12-22,103.16000366210938
+622300,DUK,2021-12-23,102.97000122070312
+622301,DUK,2021-12-27,103.29000091552734
+622302,DUK,2021-12-28,104.56999969482422
+622303,DUK,2021-12-29,104.76000213623048
+622304,DUK,2021-12-30,104.79000091552734
+622305,DUK,2021-12-31,104.9000015258789
+622306,DUK,2022-01-03,103.48999786376952
+622307,DUK,2022-01-04,103.41000366210938
+622308,DUK,2022-01-05,103.63999938964844
+622309,DUK,2022-01-06,103.47000122070312
+622310,DUK,2022-01-07,104.5
+622311,DUK,2022-01-10,104.55999755859376
+622312,DUK,2022-01-11,103.2300033569336
+622313,DUK,2022-01-12,103.62000274658205
+622314,DUK,2022-01-13,104.1500015258789
+622315,DUK,2022-01-14,104.04000091552734
+622316,DUK,2022-01-18,101.87000274658205
+622317,DUK,2022-01-19,102.16999816894533
+622318,DUK,2022-01-20,102.30999755859376
+622319,DUK,2022-01-21,102.9800033569336
+622320,DUK,2022-01-24,102.58000183105467
+622321,DUK,2022-01-25,102.31999969482422
+622322,DUK,2022-01-26,101.9499969482422
+622323,DUK,2022-01-27,103.25
+622324,DUK,2022-01-28,104.7300033569336
+622325,DUK,2022-01-31,105.05999755859376
+622326,DUK,2022-02-01,103.4499969482422
+622327,DUK,2022-02-02,105.0
+622328,DUK,2022-02-03,105.43000030517578
+622329,DUK,2022-02-04,104.25
+622330,DUK,2022-02-07,104.33999633789062
+622331,DUK,2022-02-08,104.41000366210938
+622332,DUK,2022-02-09,104.70999908447266
+622333,DUK,2022-02-10,99.79000091552734
+622334,DUK,2022-02-11,99.75
+622335,DUK,2022-02-14,99.9499969482422
+622336,DUK,2022-02-15,99.3000030517578
+622337,DUK,2022-02-16,99.51000213623048
+622338,DUK,2022-02-17,98.7300033569336
+622339,DUK,2022-02-18,99.80999755859376
+622340,DUK,2022-02-22,99.4499969482422
+622341,DUK,2022-02-23,97.66999816894533
+622342,DUK,2022-02-24,97.04000091552734
+622343,DUK,2022-02-25,100.22000122070312
+622344,DUK,2022-02-28,100.41000366210938
+622345,DUK,2022-03-01,99.83000183105467
+622346,DUK,2022-03-02,100.79000091552734
+622347,DUK,2022-03-03,102.63999938964844
+622348,DUK,2022-03-04,105.26000213623048
+622349,DUK,2022-03-07,106.6999969482422
+622350,DUK,2022-03-08,105.47000122070312
+622351,DUK,2022-03-09,105.33000183105467
+622352,DUK,2022-03-10,106.19000244140624
+622353,DUK,2022-03-11,106.13999938964844
+622354,DUK,2022-03-14,106.3000030517578
+622355,DUK,2022-03-15,106.69000244140624
+622356,DUK,2022-03-16,105.97000122070312
+622357,DUK,2022-03-17,106.5
+622358,DUK,2022-03-18,105.0500030517578
+622359,DUK,2022-03-21,106.16000366210938
+622360,DUK,2022-03-22,106.19000244140624
+622361,DUK,2022-03-23,106.83000183105467
+622362,DUK,2022-03-24,107.47000122070312
+622363,DUK,2022-03-25,109.12999725341795
+622364,DUK,2022-03-28,110.04000091552734
+622365,DUK,2022-03-29,110.97000122070312
+622366,DUK,2022-03-30,111.4800033569336
+622367,DUK,2022-03-31,111.66000366210938
+622368,DUK,2022-04-01,112.81999969482422
+622369,DUK,2022-04-04,111.79000091552734
+622370,DUK,2022-04-05,112.5199966430664
+622371,DUK,2022-04-06,115.1500015258789
+622372,DUK,2022-04-07,114.86000061035156
+622373,DUK,2022-04-08,115.3499984741211
+622374,DUK,2022-04-11,114.2300033569336
+622375,DUK,2022-04-12,115.41999816894533
+622376,DUK,2022-04-13,115.11000061035156
+622377,DUK,2022-04-14,114.8499984741211
+622378,DUK,2022-04-18,114.23999786376952
+622379,DUK,2022-04-19,114.47000122070312
+622380,DUK,2022-04-20,115.43000030517578
+622381,DUK,2022-04-21,115.27999877929688
+622382,DUK,2022-04-22,114.27999877929688
+622383,DUK,2022-04-25,113.7699966430664
+622384,DUK,2022-04-26,113.5
+622385,DUK,2022-04-27,113.08999633789062
+622386,DUK,2022-04-28,113.8000030517578
+622387,DUK,2022-04-29,110.16000366210938
+622388,DUK,2022-05-02,108.6999969482422
+622389,DUK,2022-05-03,108.36000061035156
+622390,DUK,2022-05-04,110.51000213623048
+622391,DUK,2022-05-05,110.0500030517578
+622392,DUK,2022-05-06,111.31999969482422
+622393,DUK,2022-05-09,110.8000030517578
+622394,DUK,2022-05-10,108.91000366210938
+622395,DUK,2022-05-11,109.91000366210938
+622396,DUK,2022-05-12,108.8499984741211
+622397,DUK,2022-05-13,109.3000030517578
+622398,DUK,2022-05-16,110.02999877929688
+622399,DUK,2022-05-17,109.3499984741211
+622400,DUK,2022-05-18,108.9000015258789
+622401,DUK,2022-05-19,108.9499969482422
+622402,DUK,2022-05-20,109.83000183105467
+622403,DUK,2022-05-23,110.80999755859376
+622404,DUK,2022-05-24,112.9800033569336
+622405,DUK,2022-05-25,112.38999938964844
+622406,DUK,2022-05-26,113.2300033569336
+622407,DUK,2022-05-27,114.4000015258789
+622408,DUK,2022-05-31,112.5199966430664
+622409,DUK,2022-06-01,111.66999816894533
+622410,DUK,2022-06-02,111.79000091552734
+622411,DUK,2022-06-03,111.16000366210938
+622412,DUK,2022-06-06,111.11000061035156
+622413,DUK,2022-06-07,112.33999633789062
+622414,DUK,2022-06-08,110.48999786376952
+622415,DUK,2022-06-09,107.7300033569336
+622416,DUK,2022-06-10,107.7699966430664
+622417,DUK,2022-06-13,103.43000030517578
+622418,DUK,2022-06-14,100.94000244140624
+622419,DUK,2022-06-15,100.18000030517578
+622420,DUK,2022-06-16,99.54000091552734
+622421,DUK,2022-06-17,97.81999969482422
+622422,DUK,2022-06-21,99.20999908447266
+622423,DUK,2022-06-22,100.16000366210938
+622424,DUK,2022-06-23,103.41000366210938
+622425,DUK,2022-06-24,104.52999877929688
+622426,DUK,2022-06-27,105.1999969482422
+622427,DUK,2022-06-28,105.6999969482422
+622428,DUK,2022-06-29,106.01000213623048
+622429,DUK,2022-06-30,107.20999908447266
+622430,DUK,2022-07-01,109.62000274658205
+622431,DUK,2022-07-05,106.33999633789062
+622432,DUK,2022-07-06,107.58000183105467
+622433,DUK,2022-07-07,106.83000183105467
+622434,DUK,2022-07-08,105.91000366210938
+622435,DUK,2022-07-11,107.95999908447266
+622436,DUK,2022-07-12,107.66999816894533
+622437,DUK,2022-07-13,107.23999786376952
+622438,DUK,2022-07-14,106.9499969482422
+622439,DUK,2022-07-15,107.43000030517578
+622440,DUK,2022-07-18,105.43000030517578
+622441,DUK,2022-07-19,105.54000091552734
+622442,DUK,2022-07-20,102.98999786376952
+622443,DUK,2022-07-21,103.54000091552734
+622444,DUK,2022-07-22,104.9800033569336
+622445,DUK,2022-07-25,105.9800033569336
+622446,DUK,2022-07-26,107.0199966430664
+622447,DUK,2022-07-27,106.5199966430664
+622448,DUK,2022-07-28,108.9499969482422
+622449,DUK,2022-07-29,109.93000030517578
+622450,DUK,2022-08-01,109.8499984741211
+622451,DUK,2022-08-02,109.62000274658205
+622452,DUK,2022-08-03,110.81999969482422
+622453,DUK,2022-08-04,109.7300033569336
+622454,DUK,2022-08-05,109.16000366210938
+622455,DUK,2022-08-08,109.04000091552734
+622456,DUK,2022-08-09,109.80999755859376
+622457,DUK,2022-08-10,110.05999755859376
+622458,DUK,2022-08-11,108.51000213623048
+622459,DUK,2022-08-12,110.25
+622460,DUK,2022-08-15,110.9800033569336
+622461,DUK,2022-08-16,112.11000061035156
+622462,DUK,2022-08-17,112.02999877929688
+622463,DUK,2022-08-18,112.58000183105467
+622464,DUK,2022-08-19,113.23999786376952
+622465,DUK,2022-08-22,112.0500030517578
+622466,DUK,2022-08-23,111.02999877929688
+622467,DUK,2022-08-24,110.93000030517578
+622468,DUK,2022-08-25,110.6999969482422
+622469,DUK,2022-08-26,108.7300033569336
+622470,DUK,2022-08-29,109.1999969482422
+622471,DUK,2022-08-30,107.68000030517578
+622472,DUK,2022-08-31,106.91000366210938
+622473,DUK,2022-09-01,108.19000244140624
+622474,DUK,2022-09-02,107.0
+622475,DUK,2022-09-06,106.76000213623048
+622476,DUK,2022-09-07,110.25
+622477,DUK,2022-09-08,109.1999969482422
+622478,DUK,2022-09-09,109.87999725341795
+622479,DUK,2022-09-12,110.87999725341795
+622480,DUK,2022-09-13,108.19000244140624
+622481,DUK,2022-09-14,109.2699966430664
+622482,DUK,2022-09-15,106.27999877929688
+622483,DUK,2022-09-16,106.11000061035156
+622484,DUK,2022-09-19,106.80999755859376
+622485,DUK,2022-09-20,105.63999938964844
+622486,DUK,2022-09-21,104.29000091552734
+622487,DUK,2022-09-22,104.68000030517578
+622488,DUK,2022-09-23,103.70999908447266
+622489,DUK,2022-09-26,100.83999633789062
+622490,DUK,2022-09-27,98.31999969482422
+622491,DUK,2022-09-28,99.61000061035156
+622492,DUK,2022-09-29,95.0999984741211
+622493,DUK,2022-09-30,93.0199966430664
+622494,DUK,2022-10-03,95.33000183105467
+622495,DUK,2022-10-04,97.12000274658205
+622496,DUK,2022-10-05,94.0199966430664
+622497,DUK,2022-10-06,90.7699966430664
+622498,DUK,2022-10-07,89.06999969482422
+622499,DUK,2022-10-10,89.1500015258789
+622500,DUK,2022-10-11,89.52999877929688
+622501,DUK,2022-10-12,85.97000122070312
+622502,DUK,2022-10-13,87.98999786376953
+622503,DUK,2022-10-14,86.81999969482422
+622504,DUK,2022-10-17,89.0999984741211
+622505,DUK,2022-10-18,90.80999755859376
+622506,DUK,2022-10-19,89.29000091552734
+622507,DUK,2022-10-20,87.2300033569336
+622508,DUK,2022-10-21,88.45999908447266
+622509,DUK,2022-10-24,88.69000244140625
+622510,DUK,2022-10-25,90.23999786376952
+622511,DUK,2022-10-26,90.80999755859376
+622512,DUK,2022-10-27,91.04000091552734
+622513,DUK,2022-10-28,94.0
+622514,DUK,2022-10-31,93.18000030517578
+622515,DUK,2022-11-01,93.73999786376952
+622516,DUK,2022-11-02,92.87999725341795
+622517,DUK,2022-11-03,93.22000122070312
+622518,DUK,2022-11-04,93.61000061035156
+622519,DUK,2022-11-07,92.2300033569336
+622520,DUK,2022-11-08,93.1999969482422
+622521,DUK,2022-11-09,93.4499969482422
+622522,DUK,2022-11-10,97.0999984741211
+622523,DUK,2022-11-11,95.16999816894533
+622524,DUK,2022-11-14,95.4499969482422
+622525,DUK,2022-11-15,97.12999725341795
+622526,DUK,2022-11-16,97.94000244140624
+622527,DUK,2022-11-17,95.5199966430664
+622528,DUK,2022-11-18,96.79000091552734
+622529,DUK,2022-11-21,97.04000091552734
+622530,DUK,2022-11-22,97.68000030517578
+622531,DUK,2022-11-23,98.54000091552734
+622532,DUK,2022-11-25,99.62000274658205
+622533,DUK,2022-11-28,98.61000061035156
+622534,DUK,2022-11-29,97.94000244140624
+622535,DUK,2022-11-30,99.93000030517578
+622536,DUK,2022-12-01,100.30999755859376
+622537,DUK,2022-12-02,99.5199966430664
+622538,DUK,2022-12-05,99.12999725341795
+622539,DUK,2022-12-06,100.51000213623048
+622540,DUK,2022-12-07,99.58000183105467
+622541,DUK,2022-12-08,100.4499969482422
+622542,DUK,2022-12-09,100.3499984741211
+622543,DUK,2022-12-12,102.31999969482422
+622544,DUK,2022-12-13,103.0999984741211
+622545,DUK,2022-12-14,103.3000030517578
+622546,DUK,2022-12-15,102.51000213623048
+622547,DUK,2022-12-16,100.33999633789062
+622548,DUK,2022-12-19,100.2300033569336
+622549,DUK,2022-12-20,100.20999908447266
+622550,DUK,2022-12-21,101.91999816894533
+622551,DUK,2022-12-22,101.9499969482422
+622552,DUK,2022-12-23,102.98999786376952
+622553,DUK,2022-12-27,103.66999816894533
+622554,DUK,2022-12-28,102.9000015258789
+622555,DUK,2022-12-29,103.83999633789062
+622556,DUK,2022-12-30,102.98999786376952
+622557,DUK,2023-01-03,103.6999969482422
+622558,DUK,2023-01-04,104.80999755859376
+622559,DUK,2023-01-05,103.26000213623048
+622560,DUK,2023-01-06,105.18000030517578
+622561,DUK,2023-01-09,105.19000244140624
+622562,DUK,2023-01-10,105.43000030517578
+622563,DUK,2023-01-11,105.66000366210938
+622564,DUK,2023-01-12,105.08000183105467
+622565,DUK,2023-01-13,104.9800033569336
+622566,DUK,2023-01-17,104.22000122070312
+622567,DUK,2023-01-18,102.25
+622568,DUK,2023-01-19,101.97000122070312
+622569,DUK,2023-01-20,101.81999969482422
+622570,DUK,2023-01-23,100.98999786376952
+622571,DUK,2023-01-24,101.37000274658205
+622572,DUK,2023-01-25,101.41999816894533
+622573,DUK,2023-01-26,101.33999633789062
+622574,DUK,2023-01-27,101.58000183105467
+622575,DUK,2023-01-30,101.63999938964844
+622576,DUK,2023-01-31,102.4499969482422
+622577,DUK,2023-02-01,102.54000091552734
+622578,DUK,2023-02-02,102.04000091552734
+622579,DUK,2023-02-03,100.58000183105467
+622580,DUK,2023-02-06,101.80999755859376
+622581,DUK,2023-02-07,100.81999969482422
+622582,DUK,2023-02-08,99.18000030517578
+622583,DUK,2023-02-09,97.5500030517578
+622584,DUK,2023-02-10,99.11000061035156
+622585,DUK,2023-02-13,100.04000091552734
+622586,DUK,2023-02-14,99.47000122070312
+622587,DUK,2023-02-15,99.26000213623048
+622588,DUK,2023-02-16,98.29000091552734
+622589,DUK,2023-02-17,99.48999786376952
+622590,DUK,2023-02-21,97.68000030517578
+622591,DUK,2023-02-22,97.47000122070312
+622592,DUK,2023-02-23,96.83999633789062
+622593,DUK,2023-02-24,96.91999816894533
+622594,DUK,2023-02-27,95.80999755859376
+622595,DUK,2023-02-28,94.26000213623048
+622596,DUK,2023-03-01,91.91000366210938
+622597,DUK,2023-03-02,93.7699966430664
+622598,DUK,2023-03-03,95.38999938964844
+622599,DUK,2023-03-06,95.9800033569336
+622600,DUK,2023-03-07,93.5199966430664
+622601,DUK,2023-03-08,94.66999816894533
+622602,DUK,2023-03-09,94.22000122070312
+622603,DUK,2023-03-10,92.83000183105467
+622604,DUK,2023-03-13,94.16999816894533
+622605,DUK,2023-03-14,95.08999633789062
+622606,DUK,2023-03-15,96.83000183105467
+622607,DUK,2023-03-16,97.1999969482422
+622608,DUK,2023-03-17,96.38999938964844
+622609,DUK,2023-03-20,97.30999755859376
+622610,DUK,2023-03-21,94.7699966430664
+622611,DUK,2023-03-22,92.9499969482422
+622612,DUK,2023-03-23,91.5500030517578
+622613,DUK,2023-03-24,94.37000274658205
+622614,DUK,2023-03-27,94.69000244140624
+622615,DUK,2023-03-28,94.75
+622616,DUK,2023-03-29,96.2699966430664
+622617,DUK,2023-03-30,96.16000366210938
+622618,DUK,2023-03-31,96.47000122070312
+622619,DUK,2023-04-03,95.08999633789062
+622620,DUK,2023-04-04,96.2300033569336
+622621,DUK,2023-04-05,98.83999633789062
+622622,DUK,2023-04-06,99.73999786376952
+622623,DUK,2023-04-10,99.12999725341795
+622624,DUK,2023-04-11,99.3499984741211
+622625,DUK,2023-04-12,99.41000366210938
+622626,DUK,2023-04-13,99.13999938964844
+622627,DUK,2023-04-14,97.63999938964844
+622628,DUK,2023-04-17,98.41000366210938
+622629,DUK,2023-04-18,97.41000366210938
+622630,DUK,2023-04-19,98.4000015258789
+622631,DUK,2023-04-20,98.22000122070312
+622632,DUK,2023-04-21,98.36000061035156
+622633,DUK,2023-04-24,98.9000015258789
+622634,DUK,2023-04-25,99.73999786376952
+622635,DUK,2023-04-26,98.3499984741211
+622636,DUK,2023-04-27,99.47000122070312
+622637,DUK,2023-04-28,98.87999725341795
+622638,DUK,2023-05-01,99.08999633789062
+622639,DUK,2023-05-02,97.5999984741211
+622640,DUK,2023-05-03,97.33000183105467
+622641,DUK,2023-05-04,98.11000061035156
+622642,DUK,2023-05-05,99.36000061035156
+622643,DUK,2023-05-08,98.9000015258789
+622644,DUK,2023-05-09,98.0500030517578
+622645,DUK,2023-05-10,99.13999938964844
+622646,DUK,2023-05-11,97.33000183105467
+622647,DUK,2023-05-12,97.4499969482422
+622648,DIS,1962-01-02,0.092908002436161
+622649,DIS,1962-01-03,0.0941549986600875
+622650,DIS,1962-01-04,0.0941549986600875
+622651,DIS,1962-01-05,0.0944669991731643
+622652,DIS,1962-01-08,0.0941549986600875
+622653,DIS,1962-01-09,0.0960260033607482
+622654,DIS,1962-01-10,0.096960999071598
+622655,DIS,1962-01-11,0.0997669994831085
+622656,DIS,1962-01-12,0.0966499969363212
+622657,DIS,1962-01-15,0.0966499969363212
+622658,DIS,1962-01-16,0.0941549986600875
+622659,DIS,1962-01-17,0.0910380035638809
+622660,DIS,1962-01-18,0.092908002436161
+622661,DIS,1962-01-19,0.0947789996862411
+622662,DIS,1962-01-22,0.0963379964232444
+622663,DIS,1962-01-23,0.0960260033607482
+622664,DIS,1962-01-24,0.0947789996862411
+622665,DIS,1962-01-25,0.0935320034623146
+622666,DIS,1962-01-26,0.092908002436161
+622667,DIS,1962-01-29,0.092908002436161
+622668,DIS,1962-01-30,0.0935320034623146
+622669,DIS,1962-01-31,0.0935320034623146
+622670,DIS,1962-02-01,0.0947789996862411
+622671,DIS,1962-02-02,0.0947789996862411
+622672,DIS,1962-02-05,0.0947789996862411
+622673,DIS,1962-02-06,0.0941549986600875
+622674,DIS,1962-02-07,0.0954030007123947
+622675,DIS,1962-02-08,0.0978970006108284
+622676,DIS,1962-02-09,0.0985200032591819
+622677,DIS,1962-02-12,0.0985200032591819
+622678,DIS,1962-02-13,0.0985200032591819
+622679,DIS,1962-02-14,0.0972729995846748
+622680,DIS,1962-02-15,0.0978970006108284
+622681,DIS,1962-02-16,0.0997669994831085
+622682,DIS,1962-02-19,0.0982090011239051
+622683,DIS,1962-02-20,0.0991439968347549
+622684,DIS,1962-02-21,0.0978970006108284
+622685,DIS,1962-02-23,0.0972729995846748
+622686,DIS,1962-02-26,0.0947789996862411
+622687,DIS,1962-02-27,0.0941549986600875
+622688,DIS,1962-02-28,0.0932200029492378
+622689,DIS,1962-03-01,0.0957140028476715
+622690,DIS,1962-03-02,0.0950910001993179
+622691,DIS,1962-03-05,0.0954030007123947
+622692,DIS,1962-03-06,0.0941549986600875
+622693,DIS,1962-03-07,0.0935320034623146
+622694,DIS,1962-03-08,0.0950910001993179
+622695,DIS,1962-03-09,0.0947789996862411
+622696,DIS,1962-03-12,0.0966499969363212
+622697,DIS,1962-03-13,0.0982090011239051
+622698,DIS,1962-03-14,0.0972729995846748
+622699,DIS,1962-03-15,0.0978970006108284
+622700,DIS,1962-03-16,0.0978970006108284
+622701,DIS,1962-03-19,0.0978970006108284
+622702,DIS,1962-03-20,0.0966499969363212
+622703,DIS,1962-03-21,0.0950910001993179
+622704,DIS,1962-03-22,0.0941549986600875
+622705,DIS,1962-03-23,0.0941549986600875
+622706,DIS,1962-03-26,0.0935320034623146
+622707,DIS,1962-03-27,0.0922849997878074
+622708,DIS,1962-03-28,0.0916609987616539
+622709,DIS,1962-03-29,0.0932200029492378
+622710,DIS,1962-03-30,0.0932200029492378
+622711,DIS,1962-04-02,0.0922849997878074
+622712,DIS,1962-04-03,0.0916609987616539
+622713,DIS,1962-04-04,0.0922849997878074
+622714,DIS,1962-04-05,0.0916609987616539
+622715,DIS,1962-04-06,0.0925970003008842
+622716,DIS,1962-04-09,0.092908002436161
+622717,DIS,1962-04-10,0.0925970003008842
+622718,DIS,1962-04-11,0.0916609987616539
+622719,DIS,1962-04-12,0.0872960016131401
+622720,DIS,1962-04-13,0.0866729989647865
+622721,DIS,1962-04-16,0.0879200026392936
+622722,DIS,1962-04-17,0.0897909998893737
+622723,DIS,1962-04-18,0.0910380035638809
+622724,DIS,1962-04-19,0.0910380035638809
+622725,DIS,1962-04-23,0.0922849997878074
+622726,DIS,1962-04-24,0.0935320034623146
+622727,DIS,1962-04-25,0.0932200029492378
+622728,DIS,1962-04-26,0.0910380035638809
+622729,DIS,1962-04-27,0.0891669988632202
+622730,DIS,1962-04-30,0.0857380032539367
+622731,DIS,1962-05-01,0.0866729989647865
+622732,DIS,1962-05-02,0.0872960016131401
+622733,DIS,1962-05-03,0.0866729989647865
+622734,DIS,1962-05-04,0.0866729989647865
+622735,DIS,1962-05-07,0.0854260027408599
+622736,DIS,1962-05-08,0.0835549980401992
+622737,DIS,1962-05-09,0.0810609981417656
+622738,DIS,1962-05-10,0.079814001917839
+622739,DIS,1962-05-11,0.0779429972171783
+622740,DIS,1962-05-14,0.0823080018162727
+622741,DIS,1962-05-15,0.0829320028424263
+622742,DIS,1962-05-16,0.080436997115612
+622743,DIS,1962-05-17,0.0791900008916854
+622744,DIS,1962-05-18,0.079814001917839
+622745,DIS,1962-05-21,0.079814001917839
+622746,DIS,1962-05-22,0.079814001917839
+622747,DIS,1962-05-23,0.0760729983448982
+622748,DIS,1962-05-24,0.0766960009932518
+622749,DIS,1962-05-25,0.0779429972171783
+622750,DIS,1962-05-28,0.0773200020194053
+622751,DIS,1962-05-29,0.0717080011963844
+622752,DIS,1962-05-31,0.079814001917839
+622753,DIS,1962-06-01,0.079814001917839
+622754,DIS,1962-06-04,0.0748260021209716
+622755,DIS,1962-06-05,0.0770080015063285
+622756,DIS,1962-06-06,0.0795020014047622
+622757,DIS,1962-06-07,0.0773200020194053
+622758,DIS,1962-06-08,0.0785669982433319
+622759,DIS,1962-06-11,0.0773200020194053
+622760,DIS,1962-06-12,0.0745140016078949
+622761,DIS,1962-06-13,0.0723309963941574
+622762,DIS,1962-06-14,0.0657839998602867
+622763,DIS,1962-06-15,0.0713960006833076
+622764,DIS,1962-06-18,0.0723309963941574
+622765,DIS,1962-06-19,0.0723309963941574
+622766,DIS,1962-06-20,0.0710840001702308
+622767,DIS,1962-06-21,0.0698369964957237
+622768,DIS,1962-06-22,0.0679669976234436
+622769,DIS,1962-06-25,0.0651609972119331
+622770,DIS,1962-06-26,0.0651609972119331
+622771,DIS,1962-06-27,0.0679669976234436
+622772,DIS,1962-06-28,0.0679669976234436
+622773,DIS,1962-06-29,0.066719003021717
+622774,DIS,1962-07-02,0.06734299659729
+622775,DIS,1962-07-03,0.070771999657154
+622776,DIS,1962-07-05,0.0698369964957237
+622777,DIS,1962-07-06,0.0679669976234436
+622778,DIS,1962-07-09,0.0679669976234436
+622779,DIS,1962-07-10,0.0710840001702308
+622780,DIS,1962-07-11,0.0742020010948181
+622781,DIS,1962-07-12,0.0735780000686645
+622782,DIS,1962-07-13,0.0732669979333877
+622783,DIS,1962-07-16,0.0723309963941574
+622784,DIS,1962-07-17,0.0710840001702308
+622785,DIS,1962-07-18,0.0698369964957237
+622786,DIS,1962-07-19,0.0704609975218772
+622787,DIS,1962-07-20,0.0717080011963844
+622788,DIS,1962-07-23,0.0704609975218772
+622789,DIS,1962-07-24,0.0698369964957237
+622790,DIS,1962-07-25,0.0685900002717971
+622791,DIS,1962-07-26,0.0670310035347938
+622792,DIS,1962-07-27,0.06734299659729
+622793,DIS,1962-07-30,0.0679669976234436
+622794,DIS,1962-07-31,0.0685900002717971
+622795,DIS,1962-08-01,0.0685900002717971
+622796,DIS,1962-08-02,0.0704609975218772
+622797,DIS,1962-08-03,0.0692140012979507
+622798,DIS,1962-08-06,0.0710840001702308
+622799,DIS,1962-08-07,0.0710840001702308
+622800,DIS,1962-08-08,0.0723309963941574
+622801,DIS,1962-08-09,0.0723309963941574
+622802,DIS,1962-08-10,0.0710840001702308
+622803,DIS,1962-08-13,0.070771999657154
+622804,DIS,1962-08-14,0.0717080011963844
+622805,DIS,1962-08-15,0.0720200017094612
+622806,DIS,1962-08-16,0.0729549974203109
+622807,DIS,1962-08-17,0.0748260021209716
+622808,DIS,1962-08-20,0.0785669982433319
+622809,DIS,1962-08-21,0.0785669982433319
+622810,DIS,1962-08-22,0.0795020014047622
+622811,DIS,1962-08-23,0.0782549977302551
+622812,DIS,1962-08-24,0.0807489976286888
+622813,DIS,1962-08-27,0.0795020014047622
+622814,DIS,1962-08-28,0.076384000480175
+622815,DIS,1962-08-29,0.0785669982433319
+622816,DIS,1962-08-30,0.0773200020194053
+622817,DIS,1962-08-31,0.0779429972171783
+622818,DIS,1962-09-04,0.0757609978318214
+622819,DIS,1962-09-05,0.0738900005817413
+622820,DIS,1962-09-06,0.0748260021209716
+622821,DIS,1962-09-07,0.0738900005817413
+622822,DIS,1962-09-10,0.0729549974203109
+622823,DIS,1962-09-11,0.0735780000686645
+622824,DIS,1962-09-12,0.0742020010948181
+622825,DIS,1962-09-13,0.0735780000686645
+622826,DIS,1962-09-14,0.0720200017094612
+622827,DIS,1962-09-17,0.0710840001702308
+622828,DIS,1962-09-18,0.0710840001702308
+622829,DIS,1962-09-19,0.0717080011963844
+622830,DIS,1962-09-20,0.070771999657154
+622831,DIS,1962-09-21,0.0685900002717971
+622832,DIS,1962-09-24,0.06734299659729
+622833,DIS,1962-09-25,0.066719003021717
+622834,DIS,1962-09-26,0.0660960003733635
+622835,DIS,1962-09-27,0.0654719993472099
+622836,DIS,1962-09-28,0.0639130026102066
+622837,DIS,1962-10-01,0.0623550005257129
+622838,DIS,1962-10-02,0.0636020004749298
+622839,DIS,1962-10-03,0.0648489966988563
+622840,DIS,1962-10-04,0.0639130026102066
+622841,DIS,1962-10-05,0.0648489966988563
+622842,DIS,1962-10-08,0.0648489966988563
+622843,DIS,1962-10-09,0.0651609972119331
+622844,DIS,1962-10-10,0.063289999961853
+622845,DIS,1962-10-11,0.0636020004749298
+622846,DIS,1962-10-12,0.0629779994487762
+622847,DIS,1962-10-15,0.0629779994487762
+622848,DIS,1962-10-16,0.063289999961853
+622849,DIS,1962-10-17,0.063289999961853
+622850,DIS,1962-10-18,0.0626659989356994
+622851,DIS,1962-10-19,0.0611080005764961
+622852,DIS,1962-10-22,0.0583020001649856
+622853,DIS,1962-10-23,0.0545599982142448
+622854,DIS,1962-10-24,0.056742999702692
+622855,DIS,1962-10-25,0.0561189986765384
+622856,DIS,1962-10-26,0.0536249987781047
+622857,DIS,1962-10-29,0.0579899996519088
+622858,DIS,1962-10-30,0.0617309994995594
+622859,DIS,1962-10-31,0.0598599985241889
+622860,DIS,1962-11-01,0.0623550005257129
+622861,DIS,1962-11-02,0.0645370036363601
+622862,DIS,1962-11-05,0.0670310035347938
+622863,DIS,1962-11-07,0.066719003021717
+622864,DIS,1962-11-08,0.0676549971103668
+622865,DIS,1962-11-09,0.06734299659729
+622866,DIS,1962-11-12,0.0710840001702308
+622867,DIS,1962-11-13,0.0698369964957237
+622868,DIS,1962-11-14,0.0723309963941574
+622869,DIS,1962-11-15,0.0701489970088005
+622870,DIS,1962-11-16,0.0723309963941574
+622871,DIS,1962-11-19,0.0745140016078949
+622872,DIS,1962-11-20,0.0760729983448982
+622873,DIS,1962-11-21,0.0760729983448982
+622874,DIS,1962-11-23,0.0748260021209716
+622875,DIS,1962-11-26,0.0726429969072341
+622876,DIS,1962-11-27,0.0748260021209716
+622877,DIS,1962-11-28,0.0751369968056678
+622878,DIS,1962-11-29,0.0748260021209716
+622879,DIS,1962-11-30,0.0713960006833076
+622880,DIS,1962-12-03,0.0720200017094612
+622881,DIS,1962-12-04,0.0732669979333877
+622882,DIS,1962-12-05,0.0729549974203109
+622883,DIS,1962-12-06,0.0729549974203109
+622884,DIS,1962-12-07,0.0713960006833076
+622885,DIS,1962-12-10,0.0701489970088005
+622886,DIS,1962-12-11,0.070771999657154
+622887,DIS,1962-12-12,0.0723309963941574
+622888,DIS,1962-12-13,0.0717080011963844
+622889,DIS,1962-12-14,0.0698369964957237
+622890,DIS,1962-12-17,0.0710840001702308
+622891,DIS,1962-12-18,0.0703269988298416
+622892,DIS,1962-12-19,0.0700059980154037
+622893,DIS,1962-12-20,0.0732169970870018
+622894,DIS,1962-12-21,0.0732169970870018
+622895,DIS,1962-12-24,0.0770699977874755
+622896,DIS,1962-12-26,0.0770699977874755
+622897,DIS,1962-12-27,0.0761070027947425
+622898,DIS,1962-12-28,0.0754650011658668
+622899,DIS,1962-12-31,0.0722530037164688
+622900,DIS,1963-01-02,0.0738589987158775
+622901,DIS,1963-01-03,0.0777129977941513
+622902,DIS,1963-01-04,0.0796390026807785
+622903,DIS,1963-01-07,0.0786760002374649
+622904,DIS,1963-01-08,0.0796390026807785
+622905,DIS,1963-01-09,0.0793180018663406
+622906,DIS,1963-01-10,0.0831720009446144
+622907,DIS,1963-01-11,0.0828510001301765
+622908,DIS,1963-01-14,0.0867040008306503
+622909,DIS,1963-01-15,0.0863830000162124
+622910,DIS,1963-01-16,0.0847769975662231
+622911,DIS,1963-01-17,0.0857409983873367
+622912,DIS,1963-01-18,0.0857409983873367
+622913,DIS,1963-01-21,0.0847769975662231
+622914,DIS,1963-01-22,0.0847769975662231
+622915,DIS,1963-01-23,0.0834930017590522
+622916,DIS,1963-01-24,0.0822080001235008
+622917,DIS,1963-01-25,0.0822080001235008
+622918,DIS,1963-01-28,0.081565998494625
+622919,DIS,1963-01-29,0.0812449976801872
+622920,DIS,1963-01-30,0.081565998494625
+622921,DIS,1963-01-31,0.0809239968657493
+622922,DIS,1963-02-01,0.0818869993090629
+622923,DIS,1963-02-04,0.0822080001235008
+622924,DIS,1963-02-05,0.0828510001301765
+622925,DIS,1963-02-06,0.0802820026874542
+622926,DIS,1963-02-07,0.0809239968657493
+622927,DIS,1963-02-08,0.0799600034952163
+622928,DIS,1963-02-11,0.080603003501892
+622929,DIS,1963-02-12,0.0799600034952163
+622930,DIS,1963-02-13,0.0831720009446144
+622931,DIS,1963-02-14,0.081565998494625
+622932,DIS,1963-02-15,0.0847769975662231
+622933,DIS,1963-02-18,0.0867040008306503
+622934,DIS,1963-02-19,0.0867040008306503
+622935,DIS,1963-02-20,0.0879890024662017
+622936,DIS,1963-02-21,0.0879890024662017
+622937,DIS,1963-02-25,0.0892729982733726
+622938,DIS,1963-02-26,0.0908790007233619
+622939,DIS,1963-02-27,0.0867040008306503
+622940,DIS,1963-02-28,0.0867040008306503
+622941,DIS,1963-03-01,0.084135003387928
+622942,DIS,1963-03-04,0.0870250016450882
+622943,DIS,1963-03-05,0.087346002459526
+622944,DIS,1963-03-06,0.0876670032739639
+622945,DIS,1963-03-07,0.0883100032806396
+622946,DIS,1963-03-08,0.0876670032739639
+622947,DIS,1963-03-11,0.0886309966444969
+622948,DIS,1963-03-12,0.0899149999022483
+622949,DIS,1963-03-13,0.0899149999022483
+622950,DIS,1963-03-14,0.0886309966444969
+622951,DIS,1963-03-15,0.087346002459526
+622952,DIS,1963-03-18,0.087346002459526
+622953,DIS,1963-03-19,0.0857409983873367
+622954,DIS,1963-03-20,0.0870250016450882
+622955,DIS,1963-03-21,0.0857409983873367
+622956,DIS,1963-03-22,0.0867040008306503
+622957,DIS,1963-03-25,0.0867040008306503
+622958,DIS,1963-03-26,0.0867040008306503
+622959,DIS,1963-03-27,0.0883100032806396
+622960,DIS,1963-03-28,0.087346002459526
+622961,DIS,1963-03-29,0.0870250016450882
+622962,DIS,1963-04-01,0.0867040008306503
+622963,DIS,1963-04-02,0.0879890024662017
+622964,DIS,1963-04-03,0.0879890024662017
+622965,DIS,1963-04-04,0.0892729982733726
+622966,DIS,1963-04-05,0.0886309966444969
+622967,DIS,1963-04-08,0.0889519974589347
+622968,DIS,1963-04-09,0.0879890024662017
+622969,DIS,1963-04-10,0.0860619992017746
+622970,DIS,1963-04-11,0.0863830000162124
+622971,DIS,1963-04-15,0.0870250016450882
+622972,DIS,1963-04-16,0.0863830000162124
+622973,DIS,1963-04-17,0.085097998380661
+622974,DIS,1963-04-18,0.0857409983873367
+622975,DIS,1963-04-19,0.0854199975728988
+622976,DIS,1963-04-22,0.0838140025734901
+622977,DIS,1963-04-23,0.0847769975662231
+622978,DIS,1963-04-24,0.0828510001301765
+622979,DIS,1963-04-25,0.0834930017590522
+622980,DIS,1963-04-26,0.085097998380661
+622981,DIS,1963-04-29,0.0863830000162124
+622982,DIS,1963-04-30,0.0860619992017746
+622983,DIS,1963-05-01,0.0892729982733726
+622984,DIS,1963-05-02,0.0937689989805221
+622985,DIS,1963-05-03,0.0931269973516464
+622986,DIS,1963-05-06,0.0918420031666755
+622987,DIS,1963-05-07,0.0905579999089241
+622988,DIS,1963-05-08,0.0928059965372085
+622989,DIS,1963-05-09,0.0928059965372085
+622990,DIS,1963-05-10,0.0915210023522377
+622991,DIS,1963-05-13,0.0918420031666755
+622992,DIS,1963-05-14,0.0915210023522377
+622993,DIS,1963-05-15,0.0915210023522377
+622994,DIS,1963-05-16,0.0902360007166862
+622995,DIS,1963-05-17,0.0899149999022483
+622996,DIS,1963-05-20,0.0895939990878105
+622997,DIS,1963-05-21,0.0899149999022483
+622998,DIS,1963-05-22,0.0912000015377998
+622999,DIS,1963-05-23,0.0921629965305328
+623000,DIS,1963-05-24,0.0905579999089241
+623001,DIS,1963-05-27,0.0899149999022483
+623002,DIS,1963-05-28,0.0899149999022483
+623003,DIS,1963-05-29,0.0889519974589347
+623004,DIS,1963-05-31,0.0899149999022483
+623005,DIS,1963-06-03,0.0886309966444969
+623006,DIS,1963-06-04,0.0886309966444969
+623007,DIS,1963-06-05,0.0892729982733726
+623008,DIS,1963-06-06,0.0899149999022483
+623009,DIS,1963-06-07,0.0921629965305328
+623010,DIS,1963-06-10,0.0921629965305328
+623011,DIS,1963-06-11,0.0924839973449707
+623012,DIS,1963-06-12,0.0960170030593872
+623013,DIS,1963-06-13,0.0960170030593872
+623014,DIS,1963-06-14,0.0956960022449493
+623015,DIS,1963-06-17,0.097300998866558
+623016,DIS,1963-06-18,0.0982649996876716
+623017,DIS,1963-06-19,0.0989070013165474
+623018,DIS,1963-06-20,0.0995490029454231
+623019,DIS,1963-06-21,0.0998699963092804
+623020,DIS,1963-06-24,0.0998699963092804
+623021,DIS,1963-06-25,0.1001909971237182
+623022,DIS,1963-06-26,0.0976219996809959
+623023,DIS,1963-06-27,0.09408999979496
+623024,DIS,1963-06-28,0.0969799980521202
+623025,DIS,1963-07-01,0.0956960022449493
+623026,DIS,1963-07-02,0.0979439988732338
+623027,DIS,1963-07-03,0.0995490029454231
+623028,DIS,1963-07-05,0.0989070013165474
+623029,DIS,1963-07-08,0.0989070013165474
+623030,DIS,1963-07-09,0.103082001209259
+623031,DIS,1963-07-10,0.1040450036525726
+623032,DIS,1963-07-11,0.1024390012025833
+623033,DIS,1963-07-12,0.1017969995737075
+623034,DIS,1963-07-15,0.1008339971303939
+623035,DIS,1963-07-16,0.1005129963159561
+623036,DIS,1963-07-17,0.0982649996876716
+623037,DIS,1963-07-18,0.0979439988732338
+623038,DIS,1963-07-19,0.0982649996876716
+623039,DIS,1963-07-22,0.0976219996809959
+623040,DIS,1963-07-23,0.0976219996809959
+623041,DIS,1963-07-24,0.0992280021309852
+623042,DIS,1963-07-25,0.0989070013165474
+623043,DIS,1963-07-26,0.0995490029454231
+623044,DIS,1963-07-29,0.1005129963159561
+623045,DIS,1963-07-30,0.1014759987592697
+623046,DIS,1963-07-31,0.1014759987592697
+623047,DIS,1963-08-01,0.0995490029454231
+623048,DIS,1963-08-02,0.0998699963092804
+623049,DIS,1963-08-05,0.1001909971237182
+623050,DIS,1963-08-06,0.1037240028381347
+623051,DIS,1963-08-07,0.1043659970164299
+623052,DIS,1963-08-08,0.1050079986453056
+623053,DIS,1963-08-09,0.1091829985380172
+623054,DIS,1963-08-12,0.1101460009813308
+623055,DIS,1963-08-13,0.1101460009813308
+623056,DIS,1963-08-14,0.1143210008740425
+623057,DIS,1963-08-15,0.1143210008740425
+623058,DIS,1963-08-16,0.1104670017957687
+623059,DIS,1963-08-19,0.1123939976096153
+623060,DIS,1963-08-20,0.1117520034313201
+623061,DIS,1963-08-21,0.1107890009880065
+623062,DIS,1963-08-22,0.113035999238491
+623063,DIS,1963-08-23,0.1120729967951774
+623064,DIS,1963-08-26,0.1140000000596046
+623065,DIS,1963-08-27,0.113035999238491
+623066,DIS,1963-08-28,0.1156049966812133
+623067,DIS,1963-08-29,0.1165689975023269
+623068,DIS,1963-08-30,0.1149630025029182
+623069,DIS,1963-09-03,0.1143210008740425
+623070,DIS,1963-09-04,0.1117520034313201
+623071,DIS,1963-09-05,0.1123939976096153
+623072,DIS,1963-09-06,0.1111100018024444
+623073,DIS,1963-09-09,0.1072560027241706
+623074,DIS,1963-09-10,0.1101460009813308
+623075,DIS,1963-09-11,0.1123939976096153
+623076,DIS,1963-09-12,0.1136789992451667
+623077,DIS,1963-09-13,0.1165689975023269
+623078,DIS,1963-09-16,0.1162479966878891
+623079,DIS,1963-09-17,0.1143210008740425
+623080,DIS,1963-09-18,0.1120729967951774
+623081,DIS,1963-09-19,0.1120729967951774
+623082,DIS,1963-09-20,0.1104670017957687
+623083,DIS,1963-09-23,0.1107890009880065
+623084,DIS,1963-09-24,0.1104670017957687
+623085,DIS,1963-09-25,0.1101460009813308
+623086,DIS,1963-09-26,0.1078979969024658
+623087,DIS,1963-09-27,0.1085409969091415
+623088,DIS,1963-09-30,0.1075770035386085
+623089,DIS,1963-10-01,0.1104670017957687
+623090,DIS,1963-10-02,0.113035999238491
+623091,DIS,1963-10-03,0.1146420016884803
+623092,DIS,1963-10-04,0.1140000000596046
+623093,DIS,1963-10-07,0.1123939976096153
+623094,DIS,1963-10-08,0.1104670017957687
+623095,DIS,1963-10-09,0.1104670017957687
+623096,DIS,1963-10-10,0.1120729967951774
+623097,DIS,1963-10-11,0.1123939976096153
+623098,DIS,1963-10-14,0.1136789992451667
+623099,DIS,1963-10-15,0.1149630025029182
+623100,DIS,1963-10-16,0.1146420016884803
+623101,DIS,1963-10-17,0.1156049966812133
+623102,DIS,1963-10-18,0.1159270033240318
+623103,DIS,1963-10-21,0.1159270033240318
+623104,DIS,1963-10-22,0.1136789992451667
+623105,DIS,1963-10-23,0.1143210008740425
+623106,DIS,1963-10-24,0.1146420016884803
+623107,DIS,1963-10-25,0.113035999238491
+623108,DIS,1963-10-28,0.113035999238491
+623109,DIS,1963-10-29,0.113035999238491
+623110,DIS,1963-10-30,0.1117520034313201
+623111,DIS,1963-10-31,0.1104670017957687
+623112,DIS,1963-11-01,0.1117520034313201
+623113,DIS,1963-11-04,0.1101460009813308
+623114,DIS,1963-11-06,0.1072560027241706
+623115,DIS,1963-11-07,0.1101460009813308
+623116,DIS,1963-11-08,0.1140000000596046
+623117,DIS,1963-11-11,0.1143210008740425
+623118,DIS,1963-11-12,0.113035999238491
+623119,DIS,1963-11-13,0.1120729967951774
+623120,DIS,1963-11-14,0.1123939976096153
+623121,DIS,1963-11-15,0.1078979969024658
+623122,DIS,1963-11-18,0.1040450036525726
+623123,DIS,1963-11-19,0.1053289994597435
+623124,DIS,1963-11-20,0.1043659970164299
+623125,DIS,1963-11-21,0.1014759987592697
+623126,DIS,1963-11-22,0.0985860005021095
+623127,DIS,1963-11-26,0.1040450036525726
+623128,DIS,1963-11-27,0.1059719994664192
+623129,DIS,1963-11-29,0.1091829985380172
+623130,DIS,1963-12-02,0.1085409969091415
+623131,DIS,1963-12-03,0.1078979969024658
+623132,DIS,1963-12-04,0.1075770035386085
+623133,DIS,1963-12-05,0.1059719994664192
+623134,DIS,1963-12-06,0.1040450036525726
+623135,DIS,1963-12-09,0.1040450036525726
+623136,DIS,1963-12-10,0.1046869978308677
+623137,DIS,1963-12-11,0.1046869978308677
+623138,DIS,1963-12-12,0.1053289994597435
+623139,DIS,1963-12-13,0.1027600020170211
+623140,DIS,1963-12-16,0.1024390012025833
+623141,DIS,1963-12-17,0.0985860005021095
+623142,DIS,1963-12-18,0.1001909971237182
+623143,DIS,1963-12-19,0.0992280021309852
+623144,DIS,1963-12-20,0.0982649996876716
+623145,DIS,1963-12-23,0.0995490029454231
+623146,DIS,1963-12-24,0.1001909971237182
+623147,DIS,1963-12-26,0.097300998866558
+623148,DIS,1963-12-27,0.0969799980521202
+623149,DIS,1963-12-30,0.0976219996809959
+623150,DIS,1963-12-31,0.1014759987592697
+623151,DIS,1964-01-02,0.1021180003881454
+623152,DIS,1964-01-03,0.1053289994597435
+623153,DIS,1964-01-06,0.103082001209259
+623154,DIS,1964-01-07,0.1040450036525726
+623155,DIS,1964-01-08,0.1021180003881454
+623156,DIS,1964-01-09,0.1021180003881454
+623157,DIS,1964-01-10,0.1021180003881454
+623158,DIS,1964-01-13,0.1008339971303939
+623159,DIS,1964-01-14,0.1001909971237182
+623160,DIS,1964-01-15,0.0989070013165474
+623161,DIS,1964-01-16,0.0989070013165474
+623162,DIS,1964-01-17,0.0995490029454231
+623163,DIS,1964-01-20,0.1011549979448318
+623164,DIS,1964-01-21,0.1011549979448318
+623165,DIS,1964-01-22,0.1017969995737075
+623166,DIS,1964-01-23,0.1024390012025833
+623167,DIS,1964-01-24,0.1027600020170211
+623168,DIS,1964-01-27,0.1027600020170211
+623169,DIS,1964-01-28,0.1017969995737075
+623170,DIS,1964-01-29,0.1005129963159561
+623171,DIS,1964-01-30,0.1001909971237182
+623172,DIS,1964-01-31,0.1005129963159561
+623173,DIS,1964-02-03,0.1024390012025833
+623174,DIS,1964-02-04,0.1021180003881454
+623175,DIS,1964-02-05,0.1037240028381347
+623176,DIS,1964-02-06,0.1043659970164299
+623177,DIS,1964-02-07,0.1066140010952949
+623178,DIS,1964-02-10,0.1078979969024658
+623179,DIS,1964-02-11,0.1059719994664192
+623180,DIS,1964-02-12,0.1059719994664192
+623181,DIS,1964-02-13,0.1053289994597435
+623182,DIS,1964-02-14,0.1056509986519813
+623183,DIS,1964-02-17,0.106293000280857
+623184,DIS,1964-02-18,0.1056509986519813
+623185,DIS,1964-02-19,0.1059719994664192
+623186,DIS,1964-02-20,0.1053289994597435
+623187,DIS,1964-02-24,0.1072560027241706
+623188,DIS,1964-02-25,0.1053289994597435
+623189,DIS,1964-02-26,0.1053289994597435
+623190,DIS,1964-02-27,0.1040450036525726
+623191,DIS,1964-02-28,0.1034030020236969
+623192,DIS,1964-03-02,0.1027600020170211
+623193,DIS,1964-03-03,0.1017969995737075
+623194,DIS,1964-03-04,0.1001909971237182
+623195,DIS,1964-03-05,0.1011549979448318
+623196,DIS,1964-03-06,0.1027600020170211
+623197,DIS,1964-03-09,0.103082001209259
+623198,DIS,1964-03-10,0.1034030020236969
+623199,DIS,1964-03-11,0.1040450036525726
+623200,DIS,1964-03-12,0.1040450036525726
+623201,DIS,1964-03-13,0.1040450036525726
+623202,DIS,1964-03-16,0.1075770035386085
+623203,DIS,1964-03-17,0.1114310026168823
+623204,DIS,1964-03-18,0.1152840033173561
+623205,DIS,1964-03-19,0.1149630025029182
+623206,DIS,1964-03-20,0.1123939976096153
+623207,DIS,1964-03-23,0.1152840033173561
+623208,DIS,1964-03-24,0.1162479966878891
+623209,DIS,1964-03-25,0.1178530007600784
+623210,DIS,1964-03-26,0.1181740015745163
+623211,DIS,1964-03-30,0.1149630025029182
+623212,DIS,1964-03-31,0.1123939976096153
+623213,DIS,1964-04-01,0.1162479966878891
+623214,DIS,1964-04-02,0.1168899983167648
+623215,DIS,1964-04-03,0.1165689975023269
+623216,DIS,1964-04-06,0.1165689975023269
+623217,DIS,1964-04-07,0.1143210008740425
+623218,DIS,1964-04-08,0.1143210008740425
+623219,DIS,1964-04-09,0.1175319999456405
+623220,DIS,1964-04-10,0.12202800065279
+623221,DIS,1964-04-13,0.1252389997243881
+623222,DIS,1964-04-14,0.1245969980955123
+623223,DIS,1964-04-15,0.1213859990239143
+623224,DIS,1964-04-16,0.119779996573925
+623225,DIS,1964-04-17,0.1201009973883628
+623226,DIS,1964-04-20,0.1217069998383522
+623227,DIS,1964-04-21,0.1236340031027793
+623228,DIS,1964-04-22,0.12202800065279
+623229,DIS,1964-04-23,0.12202800065279
+623230,DIS,1964-04-24,0.1194590032100677
+623231,DIS,1964-04-27,0.1162479966878891
+623232,DIS,1964-04-28,0.1175319999456405
+623233,DIS,1964-04-29,0.1146420016884803
+623234,DIS,1964-04-30,0.1146420016884803
+623235,DIS,1964-05-01,0.1149630025029182
+623236,DIS,1964-05-04,0.1181740015745163
+623237,DIS,1964-05-05,0.1191380023956298
+623238,DIS,1964-05-06,0.119779996573925
+623239,DIS,1964-05-07,0.1210649982094764
+623240,DIS,1964-05-08,0.1207429990172386
+623241,DIS,1964-05-11,0.1204219982028007
+623242,DIS,1964-05-12,0.1159270033240318
+623243,DIS,1964-05-13,0.1159270033240318
+623244,DIS,1964-05-14,0.1149630025029182
+623245,DIS,1964-05-15,0.1152840033173561
+623246,DIS,1964-05-18,0.1104670017957687
+623247,DIS,1964-05-19,0.1114310026168823
+623248,DIS,1964-05-20,0.1117520034313201
+623249,DIS,1964-05-21,0.1120729967951774
+623250,DIS,1964-05-22,0.1136789992451667
+623251,DIS,1964-05-25,0.1123939976096153
+623252,DIS,1964-05-26,0.1107890009880065
+623253,DIS,1964-05-27,0.109825000166893
+623254,DIS,1964-05-28,0.1088619977235794
+623255,DIS,1964-06-01,0.1066140010952949
+623256,DIS,1964-06-02,0.1056509986519813
+623257,DIS,1964-06-03,0.1059719994664192
+623258,DIS,1964-06-04,0.1043659970164299
+623259,DIS,1964-06-05,0.1046869978308677
+623260,DIS,1964-06-08,0.1027600020170211
+623261,DIS,1964-06-09,0.1027600020170211
+623262,DIS,1964-06-10,0.103082001209259
+623263,DIS,1964-06-11,0.1040450036525726
+623264,DIS,1964-06-12,0.1021180003881454
+623265,DIS,1964-06-15,0.1034030020236969
+623266,DIS,1964-06-16,0.1053289994597435
+623267,DIS,1964-06-17,0.1053289994597435
+623268,DIS,1964-06-18,0.1069350019097328
+623269,DIS,1964-06-19,0.1056509986519813
+623270,DIS,1964-06-22,0.1046869978308677
+623271,DIS,1964-06-23,0.1043659970164299
+623272,DIS,1964-06-24,0.1027600020170211
+623273,DIS,1964-06-25,0.1021180003881454
+623274,DIS,1964-06-26,0.1014759987592697
+623275,DIS,1964-06-29,0.1014759987592697
+623276,DIS,1964-06-30,0.1008339971303939
+623277,DIS,1964-07-01,0.1046869978308677
+623278,DIS,1964-07-02,0.1066140010952949
+623279,DIS,1964-07-06,0.1078979969024658
+623280,DIS,1964-07-07,0.1091829985380172
+623281,DIS,1964-07-08,0.1091829985380172
+623282,DIS,1964-07-09,0.1085409969091415
+623283,DIS,1964-07-10,0.1082200035452842
+623284,DIS,1964-07-13,0.1111100018024444
+623285,DIS,1964-07-14,0.1117520034313201
+623286,DIS,1964-07-15,0.113035999238491
+623287,DIS,1964-07-16,0.113035999238491
+623288,DIS,1964-07-17,0.1120729967951774
+623289,DIS,1964-07-20,0.1117520034313201
+623290,DIS,1964-07-21,0.1114310026168823
+623291,DIS,1964-07-22,0.1104670017957687
+623292,DIS,1964-07-23,0.1088619977235794
+623293,DIS,1964-07-24,0.1085409969091415
+623294,DIS,1964-07-27,0.1088619977235794
+623295,DIS,1964-07-28,0.1101460009813308
+623296,DIS,1964-07-29,0.1078979969024658
+623297,DIS,1964-07-30,0.1059719994664192
+623298,DIS,1964-07-31,0.1059719994664192
+623299,DIS,1964-08-03,0.1059719994664192
+623300,DIS,1964-08-04,0.1027600020170211
+623301,DIS,1964-08-05,0.1027600020170211
+623302,DIS,1964-08-06,0.1017969995737075
+623303,DIS,1964-08-07,0.1027600020170211
+623304,DIS,1964-08-10,0.1021180003881454
+623305,DIS,1964-08-11,0.1005129963159561
+623306,DIS,1964-08-12,0.1017969995737075
+623307,DIS,1964-08-13,0.1043659970164299
+623308,DIS,1964-08-14,0.1040450036525726
+623309,DIS,1964-08-17,0.1027600020170211
+623310,DIS,1964-08-18,0.1027600020170211
+623311,DIS,1964-08-19,0.1027600020170211
+623312,DIS,1964-08-20,0.1017969995737075
+623313,DIS,1964-08-21,0.1011549979448318
+623314,DIS,1964-08-24,0.1040450036525726
+623315,DIS,1964-08-25,0.1040450036525726
+623316,DIS,1964-08-26,0.1034030020236969
+623317,DIS,1964-08-27,0.1037240028381347
+623318,DIS,1964-08-28,0.1056509986519813
+623319,DIS,1964-08-31,0.1078979969024658
+623320,DIS,1964-09-01,0.1114310026168823
+623321,DIS,1964-09-02,0.1146420016884803
+623322,DIS,1964-09-03,0.1146420016884803
+623323,DIS,1964-09-04,0.1136789992451667
+623324,DIS,1964-09-08,0.1114310026168823
+623325,DIS,1964-09-09,0.113035999238491
+623326,DIS,1964-09-10,0.1140000000596046
+623327,DIS,1964-09-11,0.1168899983167648
+623328,DIS,1964-09-14,0.1168899983167648
+623329,DIS,1964-09-15,0.1156049966812133
+623330,DIS,1964-09-16,0.1149630025029182
+623331,DIS,1964-09-17,0.1143210008740425
+623332,DIS,1964-09-18,0.1159270033240318
+623333,DIS,1964-09-21,0.1175319999456405
+623334,DIS,1964-09-22,0.1207429990172386
+623335,DIS,1964-09-23,0.1229910030961036
+623336,DIS,1964-09-24,0.1213859990239143
+623337,DIS,1964-09-25,0.1213859990239143
+623338,DIS,1964-09-28,0.1213859990239143
+623339,DIS,1964-09-29,0.1201009973883628
+623340,DIS,1964-09-30,0.1194590032100677
+623341,DIS,1964-10-01,0.1181740015745163
+623342,DIS,1964-10-02,0.1178530007600784
+623343,DIS,1964-10-05,0.1156049966812133
+623344,DIS,1964-10-06,0.1156049966812133
+623345,DIS,1964-10-07,0.1181740015745163
+623346,DIS,1964-10-08,0.118817001581192
+623347,DIS,1964-10-09,0.12202800065279
+623348,DIS,1964-10-12,0.1233130022883415
+623349,DIS,1964-10-13,0.125560000538826
+623350,DIS,1964-10-14,0.1252389997243881
+623351,DIS,1964-10-15,0.1207429990172386
+623352,DIS,1964-10-16,0.1265240013599395
+623353,DIS,1964-10-19,0.1287720054388046
+623354,DIS,1964-10-20,0.1290930062532425
+623355,DIS,1964-10-21,0.1271660029888153
+623356,DIS,1964-10-22,0.1271660029888153
+623357,DIS,1964-10-23,0.1268450021743774
+623358,DIS,1964-10-26,0.1262030005455017
+623359,DIS,1964-10-27,0.1252389997243881
+623360,DIS,1964-10-28,0.1258819997310638
+623361,DIS,1964-10-29,0.1258819997310638
+623362,DIS,1964-10-30,0.1239549964666366
+623363,DIS,1964-11-02,0.1252389997243881
+623364,DIS,1964-11-04,0.1239549964666366
+623365,DIS,1964-11-05,0.1213859990239143
+623366,DIS,1964-11-06,0.1201009973883628
+623367,DIS,1964-11-09,0.1191380023956298
+623368,DIS,1964-11-10,0.1213859990239143
+623369,DIS,1964-11-11,0.1207429990172386
+623370,DIS,1964-11-12,0.1207429990172386
+623371,DIS,1964-11-13,0.1207429990172386
+623372,DIS,1964-11-16,0.12202800065279
+623373,DIS,1964-11-17,0.1239549964666366
+623374,DIS,1964-11-18,0.1245969980955123
+623375,DIS,1964-11-19,0.125560000538826
+623376,DIS,1964-11-20,0.1239549964666366
+623377,DIS,1964-11-23,0.1233130022883415
+623378,DIS,1964-11-24,0.1223490014672279
+623379,DIS,1964-11-25,0.12202800065279
+623380,DIS,1964-11-27,0.1207429990172386
+623381,DIS,1964-11-30,0.1152840033173561
+623382,DIS,1964-12-01,0.1117520034313201
+623383,DIS,1964-12-02,0.1156049966812133
+623384,DIS,1964-12-03,0.1156049966812133
+623385,DIS,1964-12-04,0.1178530007600784
+623386,DIS,1964-12-07,0.118817001581192
+623387,DIS,1964-12-08,0.1194590032100677
+623388,DIS,1964-12-09,0.1175319999456405
+623389,DIS,1964-12-10,0.1152840033173561
+623390,DIS,1964-12-11,0.1143210008740425
+623391,DIS,1964-12-14,0.1146420016884803
+623392,DIS,1964-12-15,0.1136789992451667
+623393,DIS,1964-12-16,0.1143210008740425
+623394,DIS,1964-12-17,0.1175319999456405
+623395,DIS,1964-12-18,0.118817001581192
+623396,DIS,1964-12-21,0.1162479966878891
+623397,DIS,1964-12-22,0.1168899983167648
+623398,DIS,1964-12-23,0.1201009973883628
+623399,DIS,1964-12-24,0.1181740015745163
+623400,DIS,1964-12-28,0.1175319999456405
+623401,DIS,1964-12-29,0.1168899983167648
+623402,DIS,1964-12-30,0.1168899983167648
+623403,DIS,1964-12-31,0.1168899983167648
+623404,DIS,1965-01-04,0.118817001581192
+623405,DIS,1965-01-05,0.12202800065279
+623406,DIS,1965-01-06,0.1245969980955123
+623407,DIS,1965-01-07,0.1268450021743774
+623408,DIS,1965-01-08,0.1239549964666366
+623409,DIS,1965-01-11,0.1233130022883415
+623410,DIS,1965-01-12,0.1236340031027793
+623411,DIS,1965-01-13,0.1245969980955123
+623412,DIS,1965-01-14,0.1245969980955123
+623413,DIS,1965-01-15,0.1226700022816658
+623414,DIS,1965-01-18,0.1233130022883415
+623415,DIS,1965-01-19,0.1229910030961036
+623416,DIS,1965-01-20,0.1226700022816658
+623417,DIS,1965-01-21,0.1207429990172386
+623418,DIS,1965-01-22,0.1207429990172386
+623419,DIS,1965-01-25,0.1217069998383522
+623420,DIS,1965-01-26,0.12202800065279
+623421,DIS,1965-01-27,0.1233130022883415
+623422,DIS,1965-01-28,0.1233130022883415
+623423,DIS,1965-01-29,0.1245969980955123
+623424,DIS,1965-02-01,0.1284510046243667
+623425,DIS,1965-02-02,0.1284510046243667
+623426,DIS,1965-02-03,0.131982997059822
+623427,DIS,1965-02-04,0.1316619962453842
+623428,DIS,1965-02-05,0.1300559937953949
+623429,DIS,1965-02-08,0.1300559937953949
+623430,DIS,1965-02-09,0.1361580044031143
+623431,DIS,1965-02-10,0.1316619962453842
+623432,DIS,1965-02-11,0.1310199946165084
+623433,DIS,1965-02-12,0.1329459995031356
+623434,DIS,1965-02-15,0.1335889995098114
+623435,DIS,1965-02-16,0.1335889995098114
+623436,DIS,1965-02-17,0.1335889995098114
+623437,DIS,1965-02-18,0.1335889995098114
+623438,DIS,1965-02-19,0.1348730027675628
+623439,DIS,1965-02-23,0.1335889995098114
+623440,DIS,1965-02-24,0.1380839943885803
+623441,DIS,1965-02-25,0.1393689960241317
+623442,DIS,1965-02-26,0.1412959992885589
+623443,DIS,1965-03-01,0.1457909941673278
+623444,DIS,1965-03-02,0.1464339941740036
+623445,DIS,1965-03-03,0.1464339941740036
+623446,DIS,1965-03-04,0.14546999335289
+623447,DIS,1965-03-05,0.1432220041751861
+623448,DIS,1965-03-08,0.1425800025463104
+623449,DIS,1965-03-09,0.1419380009174347
+623450,DIS,1965-03-10,0.1425800025463104
+623451,DIS,1965-03-11,0.1432220041751861
+623452,DIS,1965-03-12,0.1445070058107376
+623453,DIS,1965-03-15,0.1464339941740036
+623454,DIS,1965-03-16,0.1467549949884414
+623455,DIS,1965-03-17,0.1470759958028793
+623456,DIS,1965-03-18,0.1470759958028793
+623457,DIS,1965-03-19,0.1464339941740036
+623458,DIS,1965-03-22,0.1461119949817657
+623459,DIS,1965-03-23,0.14546999335289
+623460,DIS,1965-03-24,0.1438650041818618
+623461,DIS,1965-03-25,0.143543004989624
+623462,DIS,1965-03-26,0.1422590017318725
+623463,DIS,1965-03-29,0.1412959992885589
+623464,DIS,1965-03-30,0.1393689960241317
+623465,DIS,1965-03-31,0.1380839943885803
+623466,DIS,1965-04-01,0.1380839943885803
+623467,DIS,1965-04-02,0.1384049952030182
+623468,DIS,1965-04-05,0.1396899968385696
+623469,DIS,1965-04-06,0.1374419927597046
+623470,DIS,1965-04-07,0.1348730027675628
+623471,DIS,1965-04-08,0.1361580044031143
+623472,DIS,1965-04-09,0.1361580044031143
+623473,DIS,1965-04-12,0.1393689960241317
+623474,DIS,1965-04-13,0.1412959992885589
+623475,DIS,1965-04-14,0.1422590017318725
+623476,DIS,1965-04-15,0.1422590017318725
+623477,DIS,1965-04-19,0.1412959992885589
+623478,DIS,1965-04-20,0.1419380009174347
+623479,DIS,1965-04-21,0.1438650041818618
+623480,DIS,1965-04-22,0.1432220041751861
+623481,DIS,1965-04-23,0.1422590017318725
+623482,DIS,1965-04-26,0.1432220041751861
+623483,DIS,1965-04-27,0.143543004989624
+623484,DIS,1965-04-28,0.1422590017318725
+623485,DIS,1965-04-29,0.1429010033607483
+623486,DIS,1965-04-30,0.1412959992885589
+623487,DIS,1965-05-03,0.1416170001029968
+623488,DIS,1965-05-04,0.1419380009174347
+623489,DIS,1965-05-05,0.1412959992885589
+623490,DIS,1965-05-06,0.1445070058107376
+623491,DIS,1965-05-07,0.1451490074396133
+623492,DIS,1965-05-10,0.1461119949817657
+623493,DIS,1965-05-11,0.1448280066251754
+623494,DIS,1965-05-12,0.1451490074396133
+623495,DIS,1965-05-13,0.14546999335289
+623496,DIS,1965-05-14,0.1470759958028793
+623497,DIS,1965-05-17,0.1490029990673065
+623498,DIS,1965-05-18,0.1502870023250579
+623499,DIS,1965-05-19,0.1502870023250579
+623500,DIS,1965-05-20,0.1490029990673065
+623501,DIS,1965-05-21,0.1473969966173172
+623502,DIS,1965-05-24,0.1451490074396133
+623503,DIS,1965-05-25,0.1464339941740036
+623504,DIS,1965-05-26,0.1451490074396133
+623505,DIS,1965-05-27,0.1432220041751861
+623506,DIS,1965-05-28,0.1451490074396133
+623507,DIS,1965-06-01,0.1445070058107376
+623508,DIS,1965-06-02,0.1406529992818832
+623509,DIS,1965-06-03,0.1406529992818832
+623510,DIS,1965-06-04,0.1400109976530075
+623511,DIS,1965-06-07,0.1400109976530075
+623512,DIS,1965-06-08,0.1348730027675628
+623513,DIS,1965-06-09,0.1355150043964386
+623514,DIS,1965-06-10,0.1335889995098114
+623515,DIS,1965-06-11,0.1335889995098114
+623516,DIS,1965-06-14,0.1290930062532425
+623517,DIS,1965-06-15,0.1329459995031356
+623518,DIS,1965-06-16,0.1329459995031356
+623519,DIS,1965-06-17,0.131982997059822
+623520,DIS,1965-06-18,0.1310199946165084
+623521,DIS,1965-06-21,0.1294140070676803
+623522,DIS,1965-06-22,0.1284510046243667
+623523,DIS,1965-06-23,0.125560000538826
+623524,DIS,1965-06-24,0.1226700022816658
+623525,DIS,1965-06-25,0.12202800065279
+623526,DIS,1965-06-28,0.1194590032100677
+623527,DIS,1965-06-29,0.1175319999456405
+623528,DIS,1965-06-30,0.1226700022816658
+623529,DIS,1965-07-01,0.1239549964666366
+623530,DIS,1965-07-02,0.1252389997243881
+623531,DIS,1965-07-06,0.1265240013599395
+623532,DIS,1965-07-07,0.127808004617691
+623533,DIS,1965-07-08,0.1303769946098327
+623534,DIS,1965-07-09,0.1316619962453842
+623535,DIS,1965-07-12,0.1300559937953949
+623536,DIS,1965-07-13,0.1316619962453842
+623537,DIS,1965-07-14,0.1310199946165084
+623538,DIS,1965-07-15,0.1303769946098327
+623539,DIS,1965-07-16,0.1303769946098327
+623540,DIS,1965-07-19,0.1310199946165084
+623541,DIS,1965-07-20,0.1303769946098327
+623542,DIS,1965-07-21,0.1290930062532425
+623543,DIS,1965-07-22,0.1284510046243667
+623544,DIS,1965-07-23,0.1284510046243667
+623545,DIS,1965-07-26,0.1287720054388046
+623546,DIS,1965-07-27,0.127808004617691
+623547,DIS,1965-07-28,0.127808004617691
+623548,DIS,1965-07-29,0.1284510046243667
+623549,DIS,1965-07-30,0.1316619962453842
+623550,DIS,1965-08-02,0.129734992980957
+623551,DIS,1965-08-03,0.1329459995031356
+623552,DIS,1965-08-04,0.1316619962453842
+623553,DIS,1965-08-05,0.1316619962453842
+623554,DIS,1965-08-06,0.1310199946165084
+623555,DIS,1965-08-09,0.1310199946165084
+623556,DIS,1965-08-10,0.1323039978742599
+623557,DIS,1965-08-11,0.1310199946165084
+623558,DIS,1965-08-12,0.1316619962453842
+623559,DIS,1965-08-13,0.1323039978742599
+623560,DIS,1965-08-16,0.1332670003175735
+623561,DIS,1965-08-17,0.1332670003175735
+623562,DIS,1965-08-18,0.1326249986886978
+623563,DIS,1965-08-19,0.1323039978742599
+623564,DIS,1965-08-20,0.1326249986886978
+623565,DIS,1965-08-23,0.1316619962453842
+623566,DIS,1965-08-24,0.1310199946165084
+623567,DIS,1965-08-25,0.127808004617691
+623568,DIS,1965-08-26,0.1284510046243667
+623569,DIS,1965-08-27,0.1265240013599395
+623570,DIS,1965-08-30,0.1258819997310638
+623571,DIS,1965-08-31,0.1258819997310638
+623572,DIS,1965-09-01,0.1249179989099502
+623573,DIS,1965-09-02,0.125560000538826
+623574,DIS,1965-09-03,0.1258819997310638
+623575,DIS,1965-09-07,0.1249179989099502
+623576,DIS,1965-09-08,0.1252389997243881
+623577,DIS,1965-09-09,0.1242759972810745
+623578,DIS,1965-09-10,0.1233130022883415
+623579,DIS,1965-09-13,0.1258819997310638
+623580,DIS,1965-09-14,0.1265240013599395
+623581,DIS,1965-09-15,0.1284510046243667
+623582,DIS,1965-09-16,0.1265240013599395
+623583,DIS,1965-09-17,0.127808004617691
+623584,DIS,1965-09-20,0.1290930062532425
+623585,DIS,1965-09-21,0.1271660029888153
+623586,DIS,1965-09-22,0.1284510046243667
+623587,DIS,1965-09-23,0.1271660029888153
+623588,DIS,1965-09-24,0.1265240013599395
+623589,DIS,1965-09-27,0.1258819997310638
+623590,DIS,1965-09-28,0.1258819997310638
+623591,DIS,1965-09-29,0.1245969980955123
+623592,DIS,1965-09-30,0.1284510046243667
+623593,DIS,1965-10-01,0.1284510046243667
+623594,DIS,1965-10-04,0.1284510046243667
+623595,DIS,1965-10-05,0.1265240013599395
+623596,DIS,1965-10-06,0.1252389997243881
+623597,DIS,1965-10-07,0.1265240013599395
+623598,DIS,1965-10-08,0.127808004617691
+623599,DIS,1965-10-11,0.1284510046243667
+623600,DIS,1965-10-12,0.1268450021743774
+623601,DIS,1965-10-13,0.127808004617691
+623602,DIS,1965-10-14,0.1271660029888153
+623603,DIS,1965-10-15,0.1316619962453842
+623604,DIS,1965-10-18,0.1323039978742599
+623605,DIS,1965-10-19,0.1316619962453842
+623606,DIS,1965-10-20,0.1310199946165084
+623607,DIS,1965-10-21,0.1323039978742599
+623608,DIS,1965-10-22,0.1323039978742599
+623609,DIS,1965-10-25,0.1374419927597046
+623610,DIS,1965-10-26,0.1403319984674453
+623611,DIS,1965-10-27,0.1361580044031143
+623612,DIS,1965-10-28,0.1355150043964386
+623613,DIS,1965-10-29,0.1358360052108764
+623614,DIS,1965-11-01,0.1358360052108764
+623615,DIS,1965-11-03,0.1355150043964386
+623616,DIS,1965-11-04,0.1348730027675628
+623617,DIS,1965-11-05,0.1342310011386871
+623618,DIS,1965-11-08,0.1335889995098114
+623619,DIS,1965-11-09,0.1342310011386871
+623620,DIS,1965-11-10,0.1393689960241317
+623621,DIS,1965-11-11,0.1451490074396133
+623622,DIS,1965-11-12,0.1461119949817657
+623623,DIS,1965-11-15,0.1464339941740036
+623624,DIS,1965-11-16,0.1412959992885589
+623625,DIS,1965-11-17,0.1403319984674453
+623626,DIS,1965-11-18,0.1432220041751861
+623627,DIS,1965-11-19,0.1416170001029968
+623628,DIS,1965-11-22,0.1419380009174347
+623629,DIS,1965-11-23,0.1412959992885589
+623630,DIS,1965-11-24,0.1403319984674453
+623631,DIS,1965-11-26,0.13680000603199
+623632,DIS,1965-11-29,0.1342310011386871
+623633,DIS,1965-11-30,0.1326249986886978
+623634,DIS,1965-12-01,0.1332670003175735
+623635,DIS,1965-12-02,0.134552001953125
+623636,DIS,1965-12-03,0.13680000603199
+623637,DIS,1965-12-06,0.1380839943885803
+623638,DIS,1965-12-07,0.1393689960241317
+623639,DIS,1965-12-08,0.1412959992885589
+623640,DIS,1965-12-09,0.1451490074396133
+623641,DIS,1965-12-10,0.1473969966173172
+623642,DIS,1965-12-13,0.1496450006961822
+623643,DIS,1965-12-14,0.1534979939460754
+623644,DIS,1965-12-15,0.1502870023250579
+623645,DIS,1965-12-16,0.1493239998817443
+623646,DIS,1965-12-17,0.1473969966173172
+623647,DIS,1965-12-20,0.1473969966173172
+623648,DIS,1965-12-21,0.1490029990673065
+623649,DIS,1965-12-22,0.1506080031394958
+623650,DIS,1965-12-23,0.1490029990673065
+623651,DIS,1965-12-27,0.1490029990673065
+623652,DIS,1965-12-28,0.1483599990606308
+623653,DIS,1965-12-29,0.1490029990673065
+623654,DIS,1965-12-30,0.1534979939460754
+623655,DIS,1965-12-31,0.1522140055894851
+623656,DIS,1966-01-03,0.1534979939460754
+623657,DIS,1966-01-04,0.1534979939460754
+623658,DIS,1966-01-05,0.1534979939460754
+623659,DIS,1966-01-06,0.1547829955816269
+623660,DIS,1966-01-07,0.1534979939460754
+623661,DIS,1966-01-10,0.1538189947605133
+623662,DIS,1966-01-11,0.1538189947605133
+623663,DIS,1966-01-12,0.1522140055894851
+623664,DIS,1966-01-13,0.1509290039539337
+623665,DIS,1966-01-14,0.1522140055894851
+623666,DIS,1966-01-17,0.1541409939527511
+623667,DIS,1966-01-18,0.1534979939460754
+623668,DIS,1966-01-19,0.1490029990673065
+623669,DIS,1966-01-20,0.1496450006961822
+623670,DIS,1966-01-21,0.152535006403923
+623671,DIS,1966-01-24,0.1547829955816269
+623672,DIS,1966-01-25,0.1554249972105026
+623673,DIS,1966-01-26,0.1554249972105026
+623674,DIS,1966-01-27,0.1541409939527511
+623675,DIS,1966-01-28,0.1522140055894851
+623676,DIS,1966-01-31,0.1547829955816269
+623677,DIS,1966-02-01,0.1509290039539337
+623678,DIS,1966-02-02,0.1515720039606094
+623679,DIS,1966-02-03,0.1515720039606094
+623680,DIS,1966-02-04,0.1518930047750473
+623681,DIS,1966-02-07,0.1496450006961822
+623682,DIS,1966-02-08,0.1496450006961822
+623683,DIS,1966-02-09,0.1531769931316375
+623684,DIS,1966-02-10,0.1538189947605133
+623685,DIS,1966-02-11,0.1541409939527511
+623686,DIS,1966-02-14,0.1541409939527511
+623687,DIS,1966-02-15,0.1538189947605133
+623688,DIS,1966-02-16,0.1512500047683715
+623689,DIS,1966-02-17,0.1490029990673065
+623690,DIS,1966-02-18,0.147717997431755
+623691,DIS,1966-02-21,0.1480389982461929
+623692,DIS,1966-02-23,0.1464339941740036
+623693,DIS,1966-02-24,0.1425800025463104
+623694,DIS,1966-02-25,0.143543004989624
+623695,DIS,1966-02-28,0.1412959992885589
+623696,DIS,1966-03-01,0.138726994395256
+623697,DIS,1966-03-02,0.1374419927597046
+623698,DIS,1966-03-03,0.1364790052175521
+623699,DIS,1966-03-04,0.138726994395256
+623700,DIS,1966-03-07,0.1361580044031143
+623701,DIS,1966-03-08,0.1361580044031143
+623702,DIS,1966-03-09,0.1374419927597046
+623703,DIS,1966-03-10,0.1364790052175521
+623704,DIS,1966-03-11,0.1355150043964386
+623705,DIS,1966-03-14,0.1355150043964386
+623706,DIS,1966-03-15,0.1348730027675628
+623707,DIS,1966-03-16,0.1355150043964386
+623708,DIS,1966-03-17,0.1348730027675628
+623709,DIS,1966-03-18,0.1412959992885589
+623710,DIS,1966-03-21,0.1419380009174347
+623711,DIS,1966-03-22,0.1432220041751861
+623712,DIS,1966-03-23,0.1419380009174347
+623713,DIS,1966-03-24,0.1432220041751861
+623714,DIS,1966-03-25,0.1393689960241317
+623715,DIS,1966-03-28,0.1348730027675628
+623716,DIS,1966-03-29,0.1355150043964386
+623717,DIS,1966-03-30,0.1355150043964386
+623718,DIS,1966-03-31,0.1361580044031143
+623719,DIS,1966-04-01,0.1348730027675628
+623720,DIS,1966-04-04,0.1364790052175521
+623721,DIS,1966-04-05,0.1400109976530075
+623722,DIS,1966-04-06,0.1406529992818832
+623723,DIS,1966-04-07,0.1412959992885589
+623724,DIS,1966-04-11,0.1419380009174347
+623725,DIS,1966-04-12,0.138726994395256
+623726,DIS,1966-04-13,0.138726994395256
+623727,DIS,1966-04-14,0.1400109976530075
+623728,DIS,1966-04-15,0.1490029990673065
+623729,DIS,1966-04-18,0.1490029990673065
+623730,DIS,1966-04-19,0.1470759958028793
+623731,DIS,1966-04-20,0.1457909941673278
+623732,DIS,1966-04-21,0.1425800025463104
+623733,DIS,1966-04-22,0.1451490074396133
+623734,DIS,1966-04-25,0.1425800025463104
+623735,DIS,1966-04-26,0.1438650041818618
+623736,DIS,1966-04-27,0.1457909941673278
+623737,DIS,1966-04-28,0.14546999335289
+623738,DIS,1966-04-29,0.1467549949884414
+623739,DIS,1966-05-02,0.1464339941740036
+623740,DIS,1966-05-03,0.1432220041751861
+623741,DIS,1966-05-04,0.1425800025463104
+623742,DIS,1966-05-05,0.138726994395256
+623743,DIS,1966-05-06,0.138726994395256
+623744,DIS,1966-05-09,0.1348730027675628
+623745,DIS,1966-05-10,0.1355150043964386
+623746,DIS,1966-05-11,0.1348730027675628
+623747,DIS,1966-05-12,0.1335889995098114
+623748,DIS,1966-05-13,0.1348730027675628
+623749,DIS,1966-05-16,0.1335889995098114
+623750,DIS,1966-05-17,0.1290930062532425
+623751,DIS,1966-05-18,0.1316619962453842
+623752,DIS,1966-05-19,0.1316619962453842
+623753,DIS,1966-05-20,0.1306979954242706
+623754,DIS,1966-05-23,0.1313409954309463
+623755,DIS,1966-05-24,0.1329459995031356
+623756,DIS,1966-05-25,0.1335889995098114
+623757,DIS,1966-05-26,0.1316619962453842
+623758,DIS,1966-05-27,0.1329459995031356
+623759,DIS,1966-05-31,0.1316619962453842
+623760,DIS,1966-06-01,0.1323039978742599
+623761,DIS,1966-06-02,0.1316619962453842
+623762,DIS,1966-06-03,0.1316619962453842
+623763,DIS,1966-06-06,0.1329459995031356
+623764,DIS,1966-06-07,0.1323039978742599
+623765,DIS,1966-06-08,0.1374419927597046
+623766,DIS,1966-06-09,0.138726994395256
+623767,DIS,1966-06-10,0.1361580044031143
+623768,DIS,1966-06-13,0.1355150043964386
+623769,DIS,1966-06-14,0.1364790052175521
+623770,DIS,1966-06-15,0.1377629935741424
+623771,DIS,1966-06-16,0.1374419927597046
+623772,DIS,1966-06-17,0.1400109976530075
+623773,DIS,1966-06-20,0.1403319984674453
+623774,DIS,1966-06-21,0.1400109976530075
+623775,DIS,1966-06-22,0.1393689960241317
+623776,DIS,1966-06-23,0.1406529992818832
+623777,DIS,1966-06-24,0.138726994395256
+623778,DIS,1966-06-27,0.1380839943885803
+623779,DIS,1966-06-28,0.13680000603199
+623780,DIS,1966-06-29,0.1361580044031143
+623781,DIS,1966-06-30,0.13680000603199
+623782,DIS,1966-07-01,0.1361580044031143
+623783,DIS,1966-07-05,0.1355150043964386
+623784,DIS,1966-07-06,0.1361580044031143
+623785,DIS,1966-07-07,0.1374419927597046
+623786,DIS,1966-07-08,0.1374419927597046
+623787,DIS,1966-07-11,0.1374419927597046
+623788,DIS,1966-07-12,0.13680000603199
+623789,DIS,1966-07-13,0.1351940035820007
+623790,DIS,1966-07-14,0.1374419927597046
+623791,DIS,1966-07-15,0.13680000603199
+623792,DIS,1966-07-18,0.1374419927597046
+623793,DIS,1966-07-19,0.1351940035820007
+623794,DIS,1966-07-20,0.1348730027675628
+623795,DIS,1966-07-21,0.1332670003175735
+623796,DIS,1966-07-22,0.1332670003175735
+623797,DIS,1966-07-25,0.1310199946165084
+623798,DIS,1966-07-26,0.131982997059822
+623799,DIS,1966-07-27,0.134552001953125
+623800,DIS,1966-07-28,0.1380839943885803
+623801,DIS,1966-07-29,0.134552001953125
+623802,DIS,1966-08-01,0.1323039978742599
+623803,DIS,1966-08-02,0.1316619962453842
+623804,DIS,1966-08-03,0.1316619962453842
+623805,DIS,1966-08-04,0.1310199946165084
+623806,DIS,1966-08-05,0.1300559937953949
+623807,DIS,1966-08-08,0.129734992980957
+623808,DIS,1966-08-09,0.1290930062532425
+623809,DIS,1966-08-10,0.1284510046243667
+623810,DIS,1966-08-11,0.127808004617691
+623811,DIS,1966-08-12,0.125560000538826
+623812,DIS,1966-08-15,0.1271660029888153
+623813,DIS,1966-08-16,0.1245969980955123
+623814,DIS,1966-08-17,0.1245969980955123
+623815,DIS,1966-08-18,0.1229910030961036
+623816,DIS,1966-08-19,0.1194590032100677
+623817,DIS,1966-08-22,0.1175319999456405
+623818,DIS,1966-08-23,0.1156049966812133
+623819,DIS,1966-08-24,0.1181740015745163
+623820,DIS,1966-08-25,0.1159270033240318
+623821,DIS,1966-08-26,0.1117520034313201
+623822,DIS,1966-08-29,0.1072560027241706
+623823,DIS,1966-08-30,0.1053289994597435
+623824,DIS,1966-08-31,0.1111100018024444
+623825,DIS,1966-09-01,0.1111100018024444
+623826,DIS,1966-09-02,0.1111100018024444
+623827,DIS,1966-09-06,0.1114310026168823
+623828,DIS,1966-09-07,0.1111100018024444
+623829,DIS,1966-09-08,0.1104670017957687
+623830,DIS,1966-09-09,0.1117520034313201
+623831,DIS,1966-09-12,0.113035999238491
+623832,DIS,1966-09-13,0.1178530007600784
+623833,DIS,1966-09-14,0.1207429990172386
+623834,DIS,1966-09-15,0.119779996573925
+623835,DIS,1966-09-16,0.1245969980955123
+623836,DIS,1966-09-19,0.1233130022883415
+623837,DIS,1966-09-20,0.1226700022816658
+623838,DIS,1966-09-21,0.1181740015745163
+623839,DIS,1966-09-22,0.118817001581192
+623840,DIS,1966-09-23,0.1201009973883628
+623841,DIS,1966-09-26,0.1194590032100677
+623842,DIS,1966-09-27,0.1181740015745163
+623843,DIS,1966-09-28,0.1175319999456405
+623844,DIS,1966-09-29,0.1133579984307289
+623845,DIS,1966-09-30,0.1156049966812133
+623846,DIS,1966-10-03,0.1133579984307289
+623847,DIS,1966-10-04,0.1117520034313201
+623848,DIS,1966-10-05,0.1117520034313201
+623849,DIS,1966-10-06,0.109825000166893
+623850,DIS,1966-10-07,0.1053289994597435
+623851,DIS,1966-10-10,0.1072560027241706
+623852,DIS,1966-10-11,0.1078979969024658
+623853,DIS,1966-10-12,0.113035999238491
+623854,DIS,1966-10-13,0.1156049966812133
+623855,DIS,1966-10-14,0.1143210008740425
+623856,DIS,1966-10-17,0.1162479966878891
+623857,DIS,1966-10-18,0.1194590032100677
+623858,DIS,1966-10-19,0.1207429990172386
+623859,DIS,1966-10-20,0.1181740015745163
+623860,DIS,1966-10-21,0.1175319999456405
+623861,DIS,1966-10-24,0.1213859990239143
+623862,DIS,1966-10-25,0.1239549964666366
+623863,DIS,1966-10-26,0.1303769946098327
+623864,DIS,1966-10-27,0.1348730027675628
+623865,DIS,1966-10-28,0.1412959992885589
+623866,DIS,1966-10-31,0.138726994395256
+623867,DIS,1966-11-01,0.13680000603199
+623868,DIS,1966-11-02,0.1412959992885589
+623869,DIS,1966-11-03,0.1412959992885589
+623870,DIS,1966-11-04,0.1403319984674453
+623871,DIS,1966-11-07,0.1371210068464279
+623872,DIS,1966-11-09,0.1438650041818618
+623873,DIS,1966-11-10,0.1480389982461929
+623874,DIS,1966-11-11,0.1583150029182434
+623875,DIS,1966-11-14,0.1657010018825531
+623876,DIS,1966-11-15,0.1746930032968521
+623877,DIS,1966-11-16,0.1689119935035705
+623878,DIS,1966-11-17,0.1644169986248016
+623879,DIS,1966-11-18,0.1644169986248016
+623880,DIS,1966-11-21,0.1631319969892501
+623881,DIS,1966-11-22,0.1650590002536773
+623882,DIS,1966-11-23,0.168270006775856
+623883,DIS,1966-11-25,0.168270006775856
+623884,DIS,1966-11-28,0.1644169986248016
+623885,DIS,1966-11-29,0.1644169986248016
+623886,DIS,1966-11-30,0.1663430035114288
+623887,DIS,1966-12-01,0.168270006775856
+623888,DIS,1966-12-02,0.1705179959535598
+623889,DIS,1966-12-05,0.1759770065546035
+623890,DIS,1966-12-06,0.1804729998111724
+623891,DIS,1966-12-07,0.1798309981822967
+623892,DIS,1966-12-08,0.1788669973611831
+623893,DIS,1966-12-09,0.1772619932889938
+623894,DIS,1966-12-12,0.1817570030689239
+623895,DIS,1966-12-13,0.1759770065546035
+623896,DIS,1966-12-14,0.1746930032968521
+623897,DIS,1966-12-15,0.1772619932889938
+623898,DIS,1966-12-16,0.2013459950685501
+623899,DIS,1966-12-19,0.1990980058908462
+623900,DIS,1966-12-20,0.1929969936609268
+623901,DIS,1966-12-21,0.1990980058908462
+623902,DIS,1966-12-22,0.2100169956684112
+623903,DIS,1966-12-23,0.2148330062627792
+623904,DIS,1966-12-27,0.2090529948472976
+623905,DIS,1966-12-28,0.2003829926252365
+623906,DIS,1966-12-29,0.2016669958829879
+623907,DIS,1966-12-30,0.2035939991474151
+623908,DIS,1967-01-03,0.1974930018186569
+623909,DIS,1967-01-04,0.1958869993686676
+623910,DIS,1967-01-05,0.2074480056762695
+623911,DIS,1967-01-06,0.206163004040718
+623912,DIS,1967-01-09,0.2068050056695938
+623913,DIS,1967-01-10,0.2042360007762909
+623914,DIS,1967-01-11,0.2003829926252365
+623915,DIS,1967-01-12,0.2080900073051452
+623916,DIS,1967-01-13,0.2032729983329773
+623917,DIS,1967-01-16,0.2145120054483413
+623918,DIS,1967-01-17,0.2157970070838928
+623919,DIS,1967-01-18,0.2183659970760345
+623920,DIS,1967-01-19,0.228642001748085
+623921,DIS,1967-01-20,0.2363490015268325
+623922,DIS,1967-01-23,0.2344219982624054
+623923,DIS,1967-01-24,0.2337799966335296
+623924,DIS,1967-01-25,0.2273570001125335
+623925,DIS,1967-01-26,0.2280000001192093
+623926,DIS,1967-01-27,0.2267149984836578
+623927,DIS,1967-01-30,0.2263939976692199
+623928,DIS,1967-01-31,0.2260729968547821
+623929,DIS,1967-02-01,0.2228620052337646
+623930,DIS,1967-02-02,0.2190079987049102
+623931,DIS,1967-02-03,0.219650000333786
+623932,DIS,1967-02-06,0.2183659970760345
+623933,DIS,1967-02-07,0.2157970070838928
+623934,DIS,1967-02-08,0.2138700038194656
+623935,DIS,1967-02-09,0.2093739956617355
+623936,DIS,1967-02-10,0.2042360007762909
+623937,DIS,1967-02-13,0.1984560042619705
+623938,DIS,1967-02-14,0.2042360007762909
+623939,DIS,1967-02-15,0.2042360007762909
+623940,DIS,1967-02-16,0.2080900073051452
+623941,DIS,1967-02-17,0.206163004040718
+623942,DIS,1967-02-20,0.2048790007829666
+623943,DIS,1967-02-21,0.206163004040718
+623944,DIS,1967-02-23,0.206163004040718
+623945,DIS,1967-02-24,0.2058420032262802
+623946,DIS,1967-02-27,0.2055210024118423
+623947,DIS,1967-02-28,0.2135490030050277
+623948,DIS,1967-03-01,0.2157970070838928
+623949,DIS,1967-03-02,0.2151550054550171
+623950,DIS,1967-03-03,0.2164389938116073
+623951,DIS,1967-03-06,0.2235040068626403
+623952,DIS,1967-03-07,0.2260729968547821
+623953,DIS,1967-03-08,0.2247879952192306
+623954,DIS,1967-03-09,0.2247879952192306
+623955,DIS,1967-03-10,0.2273570001125335
+623956,DIS,1967-03-13,0.2209350019693374
+623957,DIS,1967-03-14,0.2190079987049102
+623958,DIS,1967-03-15,0.219650000333786
+623959,DIS,1967-03-16,0.2138700038194656
+623960,DIS,1967-03-17,0.2125860005617141
+623961,DIS,1967-03-20,0.2151550054550171
+623962,DIS,1967-03-21,0.2170809954404831
+623963,DIS,1967-03-22,0.2157970070838928
+623964,DIS,1967-03-23,0.219650000333786
+623965,DIS,1967-03-27,0.221898004412651
+623966,DIS,1967-03-28,0.2267149984836578
+623967,DIS,1967-03-29,0.228642001748085
+623968,DIS,1967-03-30,0.2267149984836578
+623969,DIS,1967-03-31,0.2260729968547821
+623970,DIS,1967-04-03,0.2183659970760345
+623971,DIS,1967-04-04,0.2215770035982132
+623972,DIS,1967-04-05,0.2215770035982132
+623973,DIS,1967-04-06,0.2222190052270889
+623974,DIS,1967-04-07,0.219650000333786
+623975,DIS,1967-04-10,0.2170809954404831
+623976,DIS,1967-04-11,0.2222190052270889
+623977,DIS,1967-04-12,0.2190079987049102
+623978,DIS,1967-04-13,0.219650000333786
+623979,DIS,1967-04-14,0.2215770035982132
+623980,DIS,1967-04-17,0.2324949949979782
+623981,DIS,1967-04-18,0.2385970056056976
+623982,DIS,1967-04-19,0.2350639998912811
+623983,DIS,1967-04-20,0.2363490015268325
+623984,DIS,1967-04-21,0.2427709996700287
+623985,DIS,1967-04-24,0.2402019947767257
+623986,DIS,1967-04-25,0.2363490015268325
+623987,DIS,1967-04-26,0.23955999314785
+623988,DIS,1967-04-27,0.2414869964122772
+623989,DIS,1967-04-28,0.2514419853687286
+623990,DIS,1967-05-01,0.257542997598648
+623991,DIS,1967-05-02,0.2556169927120209
+623992,DIS,1967-05-03,0.2559379935264587
+623993,DIS,1967-05-04,0.2569009959697723
+623994,DIS,1967-05-05,0.2562589943408966
+623995,DIS,1967-05-08,0.2472669929265976
+623996,DIS,1967-05-09,0.2440560013055801
+623997,DIS,1967-05-10,0.23955999314785
+623998,DIS,1967-05-11,0.2421289980411529
+623999,DIS,1967-05-12,0.2440560013055801
+624000,DIS,1967-05-15,0.2418079972267151
+624001,DIS,1967-05-16,0.2459830045700073
+624002,DIS,1967-05-17,0.2472669929265976
+624003,DIS,1967-05-18,0.2511210143566131
+624004,DIS,1967-05-19,0.2524049878120422
+624005,DIS,1967-05-22,0.2639659941196441
+624006,DIS,1967-05-23,0.257542997598648
+624007,DIS,1967-05-24,0.2504790127277374
+624008,DIS,1967-05-25,0.2504790127277374
+624009,DIS,1967-05-26,0.2498359978199005
+624010,DIS,1967-05-29,0.246625006198883
+624011,DIS,1967-05-31,0.2414869964122772
+624012,DIS,1967-06-01,0.2459830045700073
+624013,DIS,1967-06-02,0.246625006198883
+624014,DIS,1967-06-05,0.2357069998979568
+624015,DIS,1967-06-06,0.2402019947767257
+624016,DIS,1967-06-07,0.2440560013055801
+624017,DIS,1967-06-08,0.2511210143566131
+624018,DIS,1967-06-09,0.2511210143566131
+624019,DIS,1967-06-12,0.258186012506485
+624020,DIS,1967-06-13,0.2536900043487549
+624021,DIS,1967-06-14,0.2562589943408966
+624022,DIS,1967-06-15,0.2607550024986267
+624023,DIS,1967-06-16,0.2556169927120209
+624024,DIS,1967-06-19,0.2652499973773956
+624025,DIS,1967-06-20,0.2665350139141083
+624026,DIS,1967-06-21,0.2671769857406616
+624027,DIS,1967-06-22,0.2684620022773742
+624028,DIS,1967-06-23,0.2687830030918121
+624029,DIS,1967-06-26,0.2658930122852325
+624030,DIS,1967-06-27,0.2658930122852325
+624031,DIS,1967-06-28,0.2646079957485199
+624032,DIS,1967-06-29,0.2610760033130646
+624033,DIS,1967-06-30,0.2556169927120209
+624034,DIS,1967-07-03,0.2524049878120422
+624035,DIS,1967-07-05,0.2504790127277374
+624036,DIS,1967-07-06,0.2479099929332733
+624037,DIS,1967-07-07,0.2453400045633316
+624038,DIS,1967-07-10,0.2453400045633316
+624039,DIS,1967-07-11,0.2434139996767044
+624040,DIS,1967-07-12,0.2382760047912597
+624041,DIS,1967-07-13,0.23955999314785
+624042,DIS,1967-07-14,0.237633004784584
+624043,DIS,1967-07-17,0.2292840033769607
+624044,DIS,1967-07-18,0.2292840033769607
+624045,DIS,1967-07-19,0.2299260050058365
+624046,DIS,1967-07-20,0.2273570001125335
+624047,DIS,1967-07-21,0.2402019947767257
+624048,DIS,1967-07-24,0.2292840033769607
+624049,DIS,1967-07-25,0.2190079987049102
+624050,DIS,1967-07-26,0.2125860005617141
+624051,DIS,1967-07-27,0.2087319940328598
+624052,DIS,1967-07-28,0.2119430005550384
+624053,DIS,1967-07-31,0.2080900073051452
+624054,DIS,1967-08-01,0.2228620052337646
+624055,DIS,1967-08-02,0.2209350019693374
+624056,DIS,1967-08-03,0.2145120054483413
+624057,DIS,1967-08-04,0.2157970070838928
+624058,DIS,1967-08-07,0.2138700038194656
+624059,DIS,1967-08-08,0.2170809954404831
+624060,DIS,1967-08-09,0.2193289995193481
+624061,DIS,1967-08-10,0.219650000333786
+624062,DIS,1967-08-11,0.2135490030050277
+624063,DIS,1967-08-14,0.2138700038194656
+624064,DIS,1967-08-15,0.2145120054483413
+624065,DIS,1967-08-16,0.2145120054483413
+624066,DIS,1967-08-17,0.2170809954404831
+624067,DIS,1967-08-18,0.2267149984836578
+624068,DIS,1967-08-21,0.2235040068626403
+624069,DIS,1967-08-22,0.2289630025625229
+624070,DIS,1967-08-23,0.2273570001125335
+624071,DIS,1967-08-24,0.2357069998979568
+624072,DIS,1967-08-25,0.2382760047912597
+624073,DIS,1967-08-28,0.23955999314785
+624074,DIS,1967-08-29,0.2402019947767257
+624075,DIS,1967-08-30,0.2385970056056976
+624076,DIS,1967-08-31,0.237633004784584
+624077,DIS,1967-09-01,0.2440560013055801
+624078,DIS,1967-09-05,0.2437350004911422
+624079,DIS,1967-09-06,0.2427709996700287
+624080,DIS,1967-09-07,0.23955999314785
+624081,DIS,1967-09-08,0.2402019947767257
+624082,DIS,1967-09-11,0.2421289980411529
+624083,DIS,1967-09-12,0.2414869964122772
+624084,DIS,1967-09-13,0.2414869964122772
+624085,DIS,1967-09-14,0.2440560013055801
+624086,DIS,1967-09-15,0.2607550024986267
+624087,DIS,1967-09-18,0.2607550024986267
+624088,DIS,1967-09-19,0.2562589943408966
+624089,DIS,1967-09-20,0.258186012506485
+624090,DIS,1967-09-21,0.258186012506485
+624091,DIS,1967-09-22,0.259469985961914
+624092,DIS,1967-09-25,0.2607550024986267
+624093,DIS,1967-09-26,0.2569009959697723
+624094,DIS,1967-09-27,0.2569009959697723
+624095,DIS,1967-09-28,0.257542997598648
+624096,DIS,1967-09-29,0.2569009959697723
+624097,DIS,1967-10-02,0.2549740076065063
+624098,DIS,1967-10-03,0.2517629861831665
+624099,DIS,1967-10-04,0.2511210143566131
+624100,DIS,1967-10-05,0.2482309937477111
+624101,DIS,1967-10-06,0.248551994562149
+624102,DIS,1967-10-09,0.2504790127277374
+624103,DIS,1967-10-10,0.2498359978199005
+624104,DIS,1967-10-11,0.2504790127277374
+624105,DIS,1967-10-12,0.2549740076065063
+624106,DIS,1967-10-13,0.259469985961914
+624107,DIS,1967-10-16,0.2697460055351257
+624108,DIS,1967-10-17,0.2697460055351257
+624109,DIS,1967-10-18,0.2639659941196441
+624110,DIS,1967-10-19,0.259469985961914
+624111,DIS,1967-10-20,0.2620390057563782
+624112,DIS,1967-10-23,0.2620390057563782
+624113,DIS,1967-10-24,0.2607550024986267
+624114,DIS,1967-10-25,0.2665350139141083
+624115,DIS,1967-10-26,0.2703880071640014
+624116,DIS,1967-10-27,0.271030992269516
+624117,DIS,1967-10-30,0.2787379920482635
+624118,DIS,1967-10-31,0.2832329869270324
+624119,DIS,1967-11-01,0.2864449918270111
+624120,DIS,1967-11-02,0.2877289950847626
+624121,DIS,1967-11-03,0.2787379920482635
+624122,DIS,1967-11-06,0.2806639969348907
+624123,DIS,1967-11-08,0.2829119861125946
+624124,DIS,1967-11-09,0.2825909852981567
+624125,DIS,1967-11-10,0.2787379920482635
+624126,DIS,1967-11-13,0.2646079957485199
+624127,DIS,1967-11-14,0.2620390057563782
+624128,DIS,1967-11-15,0.2697460055351257
+624129,DIS,1967-11-16,0.2774530053138733
+624130,DIS,1967-11-17,0.2851600050926208
+624131,DIS,1967-11-20,0.2736000120639801
+624132,DIS,1967-11-21,0.278095006942749
+624133,DIS,1967-11-22,0.2890140116214752
+624134,DIS,1967-11-24,0.2858020067214966
+624135,DIS,1967-11-27,0.2851600050926208
+624136,DIS,1967-11-28,0.3031429946422577
+624137,DIS,1967-11-29,0.3185569941997528
+624138,DIS,1967-11-30,0.3179149925708771
+624139,DIS,1967-12-01,0.3211260139942169
+624140,DIS,1967-12-04,0.3224110007286072
+624141,DIS,1967-12-05,0.3147040009498596
+624142,DIS,1967-12-06,0.3095659911632538
+624143,DIS,1967-12-07,0.3018589913845062
+624144,DIS,1967-12-08,0.3037849962711334
+624145,DIS,1967-12-11,0.2992900013923645
+624146,DIS,1967-12-12,0.2992900013923645
+624147,DIS,1967-12-13,0.2986469864845276
+624148,DIS,1967-12-14,0.2960779964923858
+624149,DIS,1967-12-15,0.2980050146579742
+624150,DIS,1967-12-18,0.2967210114002228
+624151,DIS,1967-12-19,0.2973630130290985
+624152,DIS,1967-12-20,0.2941519916057586
+624153,DIS,1967-12-21,0.2877289950847626
+624154,DIS,1967-12-22,0.2877289950847626
+624155,DIS,1967-12-26,0.2883709967136383
+624156,DIS,1967-12-27,0.2915830016136169
+624157,DIS,1967-12-28,0.2877289950847626
+624158,DIS,1967-12-29,0.2838760018348694
+624159,DIS,1968-01-02,0.280021995306015
+624160,DIS,1968-01-03,0.2825909852981567
+624161,DIS,1968-01-04,0.2825909852981567
+624162,DIS,1968-01-05,0.2851600050926208
+624163,DIS,1968-01-08,0.2902980148792267
+624164,DIS,1968-01-09,0.2870869934558868
+624165,DIS,1968-01-10,0.2819490134716034
+624166,DIS,1968-01-11,0.2768110036849975
+624167,DIS,1968-01-12,0.2774530053138733
+624168,DIS,1968-01-15,0.2902980148792267
+624169,DIS,1968-01-16,0.2922250032424927
+624170,DIS,1968-01-17,0.3005740046501159
+624171,DIS,1968-01-18,0.306997001171112
+624172,DIS,1968-01-19,0.3057120144367218
+624173,DIS,1968-01-22,0.3018589913845062
+624174,DIS,1968-01-23,0.2999320030212402
+624175,DIS,1968-01-24,0.2967210114002228
+624176,DIS,1968-01-25,0.3005740046501159
+624177,DIS,1968-01-26,0.2992900013923645
+624178,DIS,1968-01-29,0.2960779964923858
+624179,DIS,1968-01-30,0.2954359948635101
+624180,DIS,1968-01-31,0.2915830016136169
+624181,DIS,1968-02-01,0.2967210114002228
+624182,DIS,1968-02-02,0.2922250032424927
+624183,DIS,1968-02-05,0.2851600050926208
+624184,DIS,1968-02-06,0.2845180034637451
+624185,DIS,1968-02-07,0.2915830016136169
+624186,DIS,1968-02-08,0.2806639969348907
+624187,DIS,1968-02-09,0.2697460055351257
+624188,DIS,1968-02-13,0.2620390057563782
+624189,DIS,1968-02-14,0.2633239924907684
+624190,DIS,1968-02-15,0.2646079957485199
+624191,DIS,1968-02-16,0.2684620022773742
+624192,DIS,1968-02-19,0.2613970041275024
+624193,DIS,1968-02-20,0.2671769857406616
+624194,DIS,1968-02-21,0.2678189873695373
+624195,DIS,1968-02-23,0.2530480027198791
+624196,DIS,1968-02-26,0.246625006198883
+624197,DIS,1968-02-27,0.2459830045700073
+624198,DIS,1968-02-28,0.2446980029344558
+624199,DIS,1968-02-29,0.2402019947767257
+624200,DIS,1968-03-01,0.2363490015268325
+624201,DIS,1968-03-04,0.2183659970760345
+624202,DIS,1968-03-05,0.2209350019693374
+624203,DIS,1968-03-06,0.2267149984836578
+624204,DIS,1968-03-07,0.2312110066413879
+624205,DIS,1968-03-08,0.2408449947834015
+624206,DIS,1968-03-11,0.248551994562149
+624207,DIS,1968-03-12,0.2427709996700287
+624208,DIS,1968-03-13,0.237633004784584
+624209,DIS,1968-03-14,0.2299260050058365
+624210,DIS,1968-03-15,0.228642001748085
+624211,DIS,1968-03-18,0.2389180064201355
+624212,DIS,1968-03-19,0.2350639998912811
+624213,DIS,1968-03-20,0.2363490015268325
+624214,DIS,1968-03-21,0.2331379950046539
+624215,DIS,1968-03-22,0.219650000333786
+624216,DIS,1968-03-25,0.2202930003404617
+624217,DIS,1968-03-26,0.2183659970760345
+624218,DIS,1968-03-27,0.2170809954404831
+624219,DIS,1968-03-28,0.2183659970760345
+624220,DIS,1968-03-29,0.2151550054550171
+624221,DIS,1968-04-01,0.2190079987049102
+624222,DIS,1968-04-02,0.2312110066413879
+624223,DIS,1968-04-03,0.2453400045633316
+624224,DIS,1968-04-04,0.2530480027198791
+624225,DIS,1968-04-05,0.2530480027198791
+624226,DIS,1968-04-08,0.2562589943408966
+624227,DIS,1968-04-10,0.258186012506485
+624228,DIS,1968-04-11,0.2613970041275024
+624229,DIS,1968-04-15,0.2697460055351257
+624230,DIS,1968-04-16,0.26910400390625
+624231,DIS,1968-04-17,0.2716729938983917
+624232,DIS,1968-04-18,0.2716729938983917
+624233,DIS,1968-04-19,0.2697460055351257
+624234,DIS,1968-04-22,0.258186012506485
+624235,DIS,1968-04-23,0.2671769857406616
+624236,DIS,1968-04-24,0.2787379920482635
+624237,DIS,1968-04-25,0.2819490134716034
+624238,DIS,1968-04-26,0.2748839855194092
+624239,DIS,1968-04-29,0.2877289950847626
+624240,DIS,1968-04-30,0.2825909852981567
+624241,DIS,1968-05-01,0.2838760018348694
+624242,DIS,1968-05-02,0.2967210114002228
+624243,DIS,1968-05-03,0.2954359948635101
+624244,DIS,1968-05-06,0.2928670048713684
+624245,DIS,1968-05-07,0.2954359948635101
+624246,DIS,1968-05-08,0.2941519916057586
+624247,DIS,1968-05-09,0.2941519916057586
+624248,DIS,1968-05-10,0.2941519916057586
+624249,DIS,1968-05-13,0.3012160062789917
+624250,DIS,1968-05-14,0.2992900013923645
+624251,DIS,1968-05-15,0.2992900013923645
+624252,DIS,1968-05-16,0.2980050146579742
+624253,DIS,1968-05-17,0.2999320030212402
+624254,DIS,1968-05-20,0.2980050146579742
+624255,DIS,1968-05-21,0.2960779964923858
+624256,DIS,1968-05-22,0.2999320030212402
+624257,DIS,1968-05-23,0.3005740046501159
+624258,DIS,1968-05-24,0.2999320030212402
+624259,DIS,1968-05-27,0.3082810044288635
+624260,DIS,1968-05-28,0.3172729909420013
+624261,DIS,1968-05-29,0.3269070088863373
+624262,DIS,1968-05-31,0.336540013551712
+624263,DIS,1968-06-03,0.3455320000648498
+624264,DIS,1968-06-04,0.349384993314743
+624265,DIS,1968-06-05,0.3391090035438537
+624266,DIS,1968-06-06,0.3442470133304596
+624267,DIS,1968-06-07,0.3429630100727081
+624268,DIS,1968-06-10,0.3416779935359955
+624269,DIS,1968-06-11,0.3481009900569916
+624270,DIS,1968-06-13,0.3506700098514557
+624271,DIS,1968-06-14,0.3513120114803314
+624272,DIS,1968-06-17,0.3481009900569916
+624273,DIS,1968-06-18,0.3468160033226013
+624274,DIS,1968-06-20,0.3545230031013489
+624275,DIS,1968-06-21,0.3506700098514557
+624276,DIS,1968-06-24,0.3455320000648498
+624277,DIS,1968-06-25,0.3416779935359955
+624278,DIS,1968-06-27,0.3416779935359955
+624279,DIS,1968-06-28,0.3236950039863586
+624280,DIS,1968-07-01,0.3159880042076111
+624281,DIS,1968-07-02,0.3211260139942169
+624282,DIS,1968-07-03,0.3326869904994964
+624283,DIS,1968-07-08,0.3371829986572265
+624284,DIS,1968-07-09,0.3416779935359955
+624285,DIS,1968-07-11,0.3378250002861023
+624286,DIS,1968-07-12,0.3391090035438537
+624287,DIS,1968-07-15,0.3436050117015838
+624288,DIS,1968-07-16,0.3436050117015838
+624289,DIS,1968-07-18,0.3429630100727081
+624290,DIS,1968-07-19,0.3391090035438537
+624291,DIS,1968-07-22,0.3339709937572479
+624292,DIS,1968-07-23,0.3320449888706207
+624293,DIS,1968-07-25,0.336540013551712
+624294,DIS,1968-07-26,0.3339709937572479
+624295,DIS,1968-07-29,0.3185569941997528
+624296,DIS,1968-07-30,0.3236950039863586
+624297,DIS,1968-08-01,0.3288330137729645
+624298,DIS,1968-08-02,0.336540013551712
+624299,DIS,1968-08-05,0.3442470133304596
+624300,DIS,1968-08-06,0.349384993314743
+624301,DIS,1968-08-08,0.3442470133304596
+624302,DIS,1968-08-09,0.3416779935359955
+624303,DIS,1968-08-12,0.349384993314743
+624304,DIS,1968-08-13,0.3570919930934906
+624305,DIS,1968-08-15,0.3737910091876983
+624306,DIS,1968-08-16,0.3763599991798401
+624307,DIS,1968-08-19,0.3725070059299469
+624308,DIS,1968-08-20,0.3673680126667022
+624309,DIS,1968-08-22,0.3603039979934692
+624310,DIS,1968-08-23,0.3622300028800964
+624311,DIS,1968-08-26,0.3570919930934906
+624312,DIS,1968-08-27,0.3570919930934906
+624313,DIS,1968-08-29,0.3712219893932342
+624314,DIS,1968-08-30,0.3686529994010925
+624315,DIS,1968-09-03,0.3737910091876983
+624316,DIS,1968-09-04,0.3795709908008575
+624317,DIS,1968-09-05,0.3904899954795837
+624318,DIS,1968-09-06,0.3943429887294769
+624319,DIS,1968-09-09,0.3956280052661896
+624320,DIS,1968-09-10,0.3917739987373352
+624321,DIS,1968-09-12,0.3917739987373352
+624322,DIS,1968-09-13,0.3943429887294769
+624323,DIS,1968-09-16,0.3994809985160827
+624324,DIS,1968-09-17,0.4059039950370788
+624325,DIS,1968-09-19,0.4168219864368438
+624326,DIS,1968-09-20,0.4110420048236847
+624327,DIS,1968-09-23,0.3956280052661896
+624328,DIS,1968-09-24,0.3911319971084595
+624329,DIS,1968-09-26,0.3859939873218536
+624330,DIS,1968-09-27,0.3840669989585876
+624331,DIS,1968-09-30,0.3802140057086944
+624332,DIS,1968-10-01,0.3853519856929779
+624333,DIS,1968-10-03,0.3904899954795837
+624334,DIS,1968-10-04,0.3814980089664459
+624335,DIS,1968-10-07,0.3789289891719818
+624336,DIS,1968-10-08,0.3789289891719818
+624337,DIS,1968-10-10,0.3814980089664459
+624338,DIS,1968-10-11,0.3827829957008362
+624339,DIS,1968-10-14,0.3827829957008362
+624340,DIS,1968-10-15,0.3943429887294769
+624341,DIS,1968-10-17,0.4046190083026886
+624342,DIS,1968-10-18,0.4110420048236847
+624343,DIS,1968-10-21,0.400765985250473
+624344,DIS,1968-10-22,0.4033350050449371
+624345,DIS,1968-10-24,0.396912008523941
+624346,DIS,1968-10-25,0.4033350050449371
+624347,DIS,1968-10-28,0.4020499885082245
+624348,DIS,1968-10-29,0.400765985250473
+624349,DIS,1968-10-31,0.3904899954795837
+624350,DIS,1968-11-01,0.3904899954795837
+624351,DIS,1968-11-04,0.400765985250473
+624352,DIS,1968-11-06,0.3956280052661896
+624353,DIS,1968-11-07,0.3943429887294769
+624354,DIS,1968-11-08,0.3956280052661896
+624355,DIS,1968-11-12,0.4001230001449585
+624356,DIS,1968-11-13,0.4033350050449371
+624357,DIS,1968-11-14,0.4084730148315429
+624358,DIS,1968-11-15,0.400765985250473
+624359,DIS,1968-11-18,0.4084730148315429
+624360,DIS,1968-11-19,0.4059039950370788
+624361,DIS,1968-11-21,0.4123260080814361
+624362,DIS,1968-11-22,0.409756988286972
+624363,DIS,1968-11-25,0.4110420048236847
+624364,DIS,1968-11-26,0.409756988286972
+624365,DIS,1968-11-27,0.4059039950370788
+624366,DIS,1968-11-29,0.4084730148315429
+624367,DIS,1968-12-02,0.4187490046024322
+624368,DIS,1968-12-03,0.4315940141677856
+624369,DIS,1968-12-05,0.4290249943733215
+624370,DIS,1968-12-06,0.4277400076389313
+624371,DIS,1968-12-09,0.4290249943733215
+624372,DIS,1968-12-10,0.4290249943733215
+624373,DIS,1968-12-12,0.4444389939308166
+624374,DIS,1968-12-13,0.4675599932670593
+624375,DIS,1968-12-16,0.4759089946746826
+624376,DIS,1968-12-17,0.4739820063114166
+624377,DIS,1968-12-19,0.4701290130615234
+624378,DIS,1968-12-20,0.4585680067539215
+624379,DIS,1968-12-23,0.4418700039386749
+624380,DIS,1968-12-24,0.4431540071964264
+624381,DIS,1968-12-26,0.4380159974098205
+624382,DIS,1968-12-27,0.4418700039386749
+624383,DIS,1968-12-30,0.4341630041599273
+624384,DIS,1968-12-31,0.4367319941520691
+624385,DIS,1969-01-02,0.4264560043811798
+624386,DIS,1969-01-03,0.4264560043811798
+624387,DIS,1969-01-06,0.4110420048236847
+624388,DIS,1969-01-07,0.396912008523941
+624389,DIS,1969-01-08,0.4059039950370788
+624390,DIS,1969-01-09,0.4084730148315429
+624391,DIS,1969-01-10,0.4046190083026886
+624392,DIS,1969-01-13,0.3956280052661896
+624393,DIS,1969-01-14,0.3981969952583313
+624394,DIS,1969-01-15,0.4084730148315429
+624395,DIS,1969-01-16,0.409756988286972
+624396,DIS,1969-01-17,0.409756988286972
+624397,DIS,1969-01-20,0.4071879982948303
+624398,DIS,1969-01-21,0.4103989899158478
+624399,DIS,1969-01-22,0.4046190083026886
+624400,DIS,1969-01-23,0.4341630041599273
+624401,DIS,1969-01-24,0.4354470074176788
+624402,DIS,1969-01-27,0.4238870143890381
+624403,DIS,1969-01-28,0.4380159974098205
+624404,DIS,1969-01-29,0.4354470074176788
+624405,DIS,1969-01-30,0.4264560043811798
+624406,DIS,1969-01-31,0.430308997631073
+624407,DIS,1969-02-03,0.4315940141677856
+624408,DIS,1969-02-04,0.4290249943733215
+624409,DIS,1969-02-05,0.430308997631073
+624410,DIS,1969-02-06,0.4277400076389313
+624411,DIS,1969-02-07,0.4290249943733215
+624412,DIS,1969-02-11,0.4277400076389313
+624413,DIS,1969-02-12,0.4238870143890381
+624414,DIS,1969-02-13,0.4161800146102905
+624415,DIS,1969-02-14,0.4161800146102905
+624416,DIS,1969-02-17,0.4161800146102905
+624417,DIS,1969-02-18,0.4046190083026886
+624418,DIS,1969-02-19,0.396912008523941
+624419,DIS,1969-02-20,0.3904899954795837
+624420,DIS,1969-02-24,0.3776449859142303
+624421,DIS,1969-02-25,0.3808560073375702
+624422,DIS,1969-02-26,0.3853519856929779
+624423,DIS,1969-02-27,0.3853519856929779
+624424,DIS,1969-02-28,0.3847090005874634
+624425,DIS,1969-03-03,0.3802140057086944
+624426,DIS,1969-03-04,0.3853519856929779
+624427,DIS,1969-03-05,0.3853519856929779
+624428,DIS,1969-03-06,0.3872779905796051
+624429,DIS,1969-03-07,0.3872779905796051
+624430,DIS,1969-03-10,0.3859939873218536
+624431,DIS,1969-03-11,0.3853519856929779
+624432,DIS,1969-03-12,0.3834249973297119
+624433,DIS,1969-03-13,0.3725070059299469
+624434,DIS,1969-03-14,0.3712219893932342
+624435,DIS,1969-03-17,0.3673680126667022
+624436,DIS,1969-03-18,0.3647989928722381
+624437,DIS,1969-03-19,0.3673680126667022
+624438,DIS,1969-03-20,0.3712219893932342
+624439,DIS,1969-03-21,0.3750759959220886
+624440,DIS,1969-03-24,0.3827829957008362
+624441,DIS,1969-03-25,0.3853519856929779
+624442,DIS,1969-03-26,0.3930589854717254
+624443,DIS,1969-03-27,0.4071879982948303
+624444,DIS,1969-03-28,0.4084730148315429
+624445,DIS,1969-04-01,0.4046190083026886
+624446,DIS,1969-04-02,0.3962700068950653
+624447,DIS,1969-04-03,0.3930589854717254
+624448,DIS,1969-04-07,0.396912008523941
+624449,DIS,1969-04-08,0.4020499885082245
+624450,DIS,1969-04-09,0.4110420048236847
+624451,DIS,1969-04-10,0.4226019978523254
+624452,DIS,1969-04-11,0.4251709878444671
+624453,DIS,1969-04-14,0.4315940141677856
+624454,DIS,1969-04-15,0.4335210025310516
+624455,DIS,1969-04-16,0.4264560043811798
+624456,DIS,1969-04-17,0.4277400076389313
+624457,DIS,1969-04-18,0.4328779876232147
+624458,DIS,1969-04-21,0.4290249943733215
+624459,DIS,1969-04-22,0.4264560043811798
+624460,DIS,1969-04-23,0.4238870143890381
+624461,DIS,1969-04-24,0.421317994594574
+624462,DIS,1969-04-25,0.4245289862155914
+624463,DIS,1969-04-28,0.4084730148315429
+624464,DIS,1969-04-29,0.4148949980735779
+624465,DIS,1969-04-30,0.4251709878444671
+624466,DIS,1969-05-01,0.4290249943733215
+624467,DIS,1969-05-02,0.4290249943733215
+624468,DIS,1969-05-05,0.4277400076389313
+624469,DIS,1969-05-06,0.4238870143890381
+624470,DIS,1969-05-07,0.4258129894733429
+624471,DIS,1969-05-08,0.4232439994812011
+624472,DIS,1969-05-09,0.4168219864368438
+624473,DIS,1969-05-12,0.4091149866580963
+624474,DIS,1969-05-13,0.4103989899158478
+624475,DIS,1969-05-14,0.4136109948158264
+624476,DIS,1969-05-15,0.4110420048236847
+624477,DIS,1969-05-16,0.4123260080814361
+624478,DIS,1969-05-19,0.4123260080814361
+624479,DIS,1969-05-20,0.4110420048236847
+624480,DIS,1969-05-21,0.4174639880657196
+624481,DIS,1969-05-22,0.4226019978523254
+624482,DIS,1969-05-23,0.421317994594574
+624483,DIS,1969-05-26,0.4161800146102905
+624484,DIS,1969-05-27,0.409756988286972
+624485,DIS,1969-05-28,0.4046190083026886
+624486,DIS,1969-05-29,0.4123260080814361
+624487,DIS,1969-06-02,0.4071879982948303
+624488,DIS,1969-06-03,0.4059039950370788
+624489,DIS,1969-06-04,0.3943429887294769
+624490,DIS,1969-06-05,0.4059039950370788
+624491,DIS,1969-06-06,0.3981969952583313
+624492,DIS,1969-06-09,0.3956280052661896
+624493,DIS,1969-06-10,0.396912008523941
+624494,DIS,1969-06-11,0.3943429887294769
+624495,DIS,1969-06-12,0.3904899954795837
+624496,DIS,1969-06-13,0.3930589854717254
+624497,DIS,1969-06-16,0.3853519856929779
+624498,DIS,1969-06-17,0.3859939873218536
+624499,DIS,1969-06-18,0.3866359889507293
+624500,DIS,1969-06-19,0.387921005487442
+624501,DIS,1969-06-20,0.3853519856929779
+624502,DIS,1969-06-23,0.3750759959220886
+624503,DIS,1969-06-24,0.3814980089664459
+624504,DIS,1969-06-25,0.3802140057086944
+624505,DIS,1969-06-26,0.3763599991798401
+624506,DIS,1969-06-27,0.3814980089664459
+624507,DIS,1969-06-30,0.3853519856929779
+624508,DIS,1969-07-01,0.400765985250473
+624509,DIS,1969-07-02,0.3943429887294769
+624510,DIS,1969-07-03,0.400765985250473
+624511,DIS,1969-07-07,0.4033350050449371
+624512,DIS,1969-07-08,0.4059039950370788
+624513,DIS,1969-07-09,0.400765985250473
+624514,DIS,1969-07-10,0.3911319971084595
+624515,DIS,1969-07-11,0.3866359889507293
+624516,DIS,1969-07-14,0.3859939873218536
+624517,DIS,1969-07-15,0.3782869875431061
+624518,DIS,1969-07-16,0.3802140057086944
+624519,DIS,1969-07-17,0.3853519856929779
+624520,DIS,1969-07-18,0.3885630071163177
+624521,DIS,1969-07-22,0.3840669989585876
+624522,DIS,1969-07-23,0.3840669989585876
+624523,DIS,1969-07-24,0.3892050087451935
+624524,DIS,1969-07-25,0.3917739987373352
+624525,DIS,1969-07-28,0.3725070059299469
+624526,DIS,1969-07-29,0.3757179975509643
+624527,DIS,1969-07-30,0.3814980089664459
+624528,DIS,1969-07-31,0.3892050087451935
+624529,DIS,1969-08-01,0.4084730148315429
+624530,DIS,1969-08-04,0.4033350050449371
+624531,DIS,1969-08-05,0.4251709878444671
+624532,DIS,1969-08-06,0.421317994594574
+624533,DIS,1969-08-07,0.4161800146102905
+624534,DIS,1969-08-08,0.4116840064525604
+624535,DIS,1969-08-11,0.4059039950370788
+624536,DIS,1969-08-12,0.4136109948158264
+624537,DIS,1969-08-13,0.4161800146102905
+624538,DIS,1969-08-14,0.4123260080814361
+624539,DIS,1969-08-15,0.4258129894733429
+624540,DIS,1969-08-18,0.4360899925231933
+624541,DIS,1969-08-19,0.4470080137252807
+624542,DIS,1969-08-20,0.4437969923019409
+624543,DIS,1969-08-21,0.4425120055675506
+624544,DIS,1969-08-22,0.4431540071964264
+624545,DIS,1969-08-25,0.432235985994339
+624546,DIS,1969-08-26,0.430308997631073
+624547,DIS,1969-08-27,0.4315940141677856
+624548,DIS,1969-08-28,0.4341630041599273
+624549,DIS,1969-08-29,0.4341630041599273
+624550,DIS,1969-09-02,0.4341630041599273
+624551,DIS,1969-09-03,0.4341630041599273
+624552,DIS,1969-09-04,0.4341630041599273
+624553,DIS,1969-09-05,0.4367319941520691
+624554,DIS,1969-09-08,0.432235985994339
+624555,DIS,1969-09-09,0.4418700039386749
+624556,DIS,1969-09-10,0.4418700039386749
+624557,DIS,1969-09-11,0.4418700039386749
+624558,DIS,1969-09-12,0.4418700039386749
+624559,DIS,1969-09-15,0.4752669930458069
+624560,DIS,1969-09-16,0.4868269860744476
+624561,DIS,1969-09-17,0.4958190023899078
+624562,DIS,1969-09-18,0.4829739928245544
+624563,DIS,1969-09-19,0.477836012840271
+624564,DIS,1969-09-22,0.4771940112113952
+624565,DIS,1969-09-23,0.4855430126190185
+624566,DIS,1969-09-24,0.503525972366333
+624567,DIS,1969-09-25,0.4990299940109253
+624568,DIS,1969-09-26,0.4791199862957001
+624569,DIS,1969-09-29,0.4816890060901642
+624570,DIS,1969-09-30,0.4932500123977661
+624571,DIS,1969-10-01,0.4675599932670593
+624572,DIS,1969-10-02,0.4855430126190185
+624573,DIS,1969-10-03,0.4746249914169311
+624574,DIS,1969-10-06,0.4836159944534302
+624575,DIS,1969-10-07,0.477836012840271
+624576,DIS,1969-10-08,0.4765509963035583
+624577,DIS,1969-10-09,0.4829739928245544
+624578,DIS,1969-10-10,0.4945349991321563
+624579,DIS,1969-10-13,0.5343539714813232
+624580,DIS,1969-10-14,0.522150993347168
+624581,DIS,1969-10-15,0.5292159914970398
+624582,DIS,1969-10-16,0.5305010080337524
+624583,DIS,1969-10-17,0.5240780115127563
+624584,DIS,1969-10-20,0.5266469717025757
+624585,DIS,1969-10-21,0.5536220073699951
+624586,DIS,1969-10-22,0.5574749708175659
+624587,DIS,1969-10-23,0.5523369908332825
+624588,DIS,1969-10-24,0.551052987575531
+624589,DIS,1969-10-27,0.5574749708175659
+624590,DIS,1969-10-28,0.5812389850616455
+624591,DIS,1969-10-29,0.5671089887619019
+624592,DIS,1969-10-30,0.5780270099639893
+624593,DIS,1969-10-31,0.5780270099639893
+624594,DIS,1969-11-03,0.5741739869117737
+624595,DIS,1969-11-04,0.5805960297584534
+624596,DIS,1969-11-05,0.6024330258369446
+624597,DIS,1969-11-06,0.5998640060424805
+624598,DIS,1969-11-07,0.603717029094696
+624599,DIS,1969-11-10,0.6217010021209717
+624600,DIS,1969-11-11,0.6178470253944397
+624601,DIS,1969-11-12,0.5972949862480164
+624602,DIS,1969-11-13,0.5934410095214844
+624603,DIS,1969-11-14,0.5979369878768921
+624604,DIS,1969-11-17,0.5934410095214844
+624605,DIS,1969-11-18,0.6011480093002319
+624606,DIS,1969-11-19,0.6088550090789795
+624607,DIS,1969-11-20,0.5972949862480164
+624608,DIS,1969-11-21,0.5934410095214844
+624609,DIS,1969-11-24,0.5883030295372009
+624610,DIS,1969-11-25,0.6165630221366882
+624611,DIS,1969-11-26,0.6383990049362183
+624612,DIS,1969-11-28,0.6371150016784668
+624613,DIS,1969-12-01,0.6165630221366882
+624614,DIS,1969-12-02,0.6139929890632629
+624615,DIS,1969-12-03,0.620415985584259
+624616,DIS,1969-12-04,0.6409680247306824
+624617,DIS,1969-12-05,0.6319770216941833
+624618,DIS,1969-12-08,0.620415985584259
+624619,DIS,1969-12-09,0.6152780055999756
+624620,DIS,1969-12-10,0.6345459818840027
+624621,DIS,1969-12-11,0.6255540251731873
+624622,DIS,1969-12-12,0.6422529816627502
+624623,DIS,1969-12-15,0.6319770216941833
+624624,DIS,1969-12-16,0.6319770216941833
+624625,DIS,1969-12-17,0.6358299851417542
+624626,DIS,1969-12-18,0.6576669812202454
+624627,DIS,1969-12-19,0.6756500005722046
+624628,DIS,1969-12-22,0.6653739809989929
+624629,DIS,1969-12-23,0.6409680247306824
+624630,DIS,1969-12-24,0.6306920051574707
+624631,DIS,1969-12-26,0.6499599814414978
+624632,DIS,1969-12-29,0.6576669812202454
+624633,DIS,1969-12-30,0.6743649840354919
+624634,DIS,1969-12-31,0.6884949803352356
+624635,DIS,1970-01-02,0.6833570003509521
+624636,DIS,1970-01-05,0.6628050208091736
+624637,DIS,1970-01-06,0.6499599814414978
+624638,DIS,1970-01-07,0.6666579842567444
+624639,DIS,1970-01-08,0.6833570003509521
+624640,DIS,1970-01-09,0.6974859833717346
+624641,DIS,1970-01-12,0.7141849994659424
+624642,DIS,1970-01-13,0.7450129985809326
+624643,DIS,1970-01-14,0.782263994216919
+624644,DIS,1970-01-15,0.7604269981384277
+624645,DIS,1970-01-16,0.7501509785652161
+624646,DIS,1970-01-19,0.7334520220756531
+624647,DIS,1970-01-20,0.7514359951019287
+624648,DIS,1970-01-21,0.7475820183753967
+624649,DIS,1970-01-22,0.7321680188179016
+624650,DIS,1970-01-23,0.7398750185966492
+624651,DIS,1970-01-26,0.7777680158615112
+624652,DIS,1970-01-27,0.7655649781227112
+624653,DIS,1970-01-28,0.7642809748649597
+624654,DIS,1970-01-29,0.734736979007721
+624655,DIS,1970-01-30,0.7283139824867249
+624656,DIS,1970-02-02,0.7360209822654724
+624657,DIS,1970-02-03,0.7360209822654724
+624658,DIS,1970-02-04,0.7462980151176453
+624659,DIS,1970-02-05,0.7385900020599365
+624660,DIS,1970-02-06,0.7591429948806763
+624661,DIS,1970-02-09,0.7713450193405151
+624662,DIS,1970-02-10,0.7655649781227112
+624663,DIS,1970-02-11,0.7976779937744141
+624664,DIS,1970-02-12,0.7758409976959229
+624665,DIS,1970-02-13,0.7809789776802063
+624666,DIS,1970-02-16,0.778410017490387
+624667,DIS,1970-02-17,0.7899709939956665
+624668,DIS,1970-02-18,0.804099977016449
+624669,DIS,1970-02-19,0.7983199954032898
+624670,DIS,1970-02-20,0.7867590188980103
+624671,DIS,1970-02-24,0.7732719779014587
+624672,DIS,1970-02-25,0.7809789776802063
+624673,DIS,1970-02-26,0.7707030177116394
+624674,DIS,1970-02-27,0.7584999799728394
+624675,DIS,1970-03-02,0.7424439787864685
+624676,DIS,1970-03-03,0.7295989990234375
+624677,DIS,1970-03-04,0.7039089798927307
+624678,DIS,1970-03-05,0.7103310227394104
+624679,DIS,1970-03-06,0.7026240229606628
+624680,DIS,1970-03-09,0.6782190203666687
+624681,DIS,1970-03-10,0.6717960238456726
+624682,DIS,1970-03-11,0.6884949803352356
+624683,DIS,1970-03-12,0.7026240229606628
+624684,DIS,1970-03-13,0.699413001537323
+624685,DIS,1970-03-16,0.6872100234031677
+624686,DIS,1970-03-17,0.7045509815216064
+624687,DIS,1970-03-18,0.7276719808578491
+624688,DIS,1970-03-19,0.7231760025024414
+624689,DIS,1970-03-20,0.7173960208892822
+624690,DIS,1970-03-23,0.7148270010948181
+624691,DIS,1970-03-24,0.7270299792289734
+624692,DIS,1970-03-25,0.7501509785652161
+624693,DIS,1970-03-26,0.7527199983596802
+624694,DIS,1970-03-30,0.7629960179328918
+624695,DIS,1970-03-31,0.7578579783439636
+624696,DIS,1970-04-01,0.7758409976959229
+624697,DIS,1970-04-02,0.772629976272583
+624698,DIS,1970-04-03,0.7809789776802063
+624699,DIS,1970-04-06,0.7565739750862122
+624700,DIS,1970-04-07,0.7321680188179016
+624701,DIS,1970-04-08,0.7238190174102783
+624702,DIS,1970-04-09,0.7167540192604065
+624703,DIS,1970-04-10,0.7084050178527832
+624704,DIS,1970-04-13,0.6929910182952881
+624705,DIS,1970-04-14,0.6968439817428589
+624706,DIS,1970-04-15,0.6987709999084473
+624707,DIS,1970-04-16,0.6910640001296997
+624708,DIS,1970-04-17,0.6801459789276123
+624709,DIS,1970-04-20,0.6872100234031677
+624710,DIS,1970-04-21,0.6750069856643677
+624711,DIS,1970-04-22,0.6660159826278687
+624712,DIS,1970-04-23,0.655098021030426
+624713,DIS,1970-04-24,0.6345459818840027
+624714,DIS,1970-04-27,0.6043599843978882
+624715,DIS,1970-04-28,0.6159200072288513
+624716,DIS,1970-04-29,0.667943000793457
+624717,DIS,1970-04-30,0.6628050208091736
+624718,DIS,1970-05-01,0.6583089828491211
+624719,DIS,1970-05-04,0.6120669841766357
+624720,DIS,1970-05-05,0.5857340097427368
+624721,DIS,1970-05-06,0.6249120235443115
+624722,DIS,1970-05-07,0.6345459818840027
+624723,DIS,1970-05-08,0.6255540251731873
+624724,DIS,1970-05-11,0.6133509874343872
+624725,DIS,1970-05-12,0.6114240288734436
+624726,DIS,1970-05-13,0.607571005821228
+624727,DIS,1970-05-14,0.6242700219154358
+624728,DIS,1970-05-15,0.6448220014572144
+624729,DIS,1970-05-18,0.6358299851417542
+624730,DIS,1970-05-19,0.6114240288734436
+624731,DIS,1970-05-20,0.5985789895057678
+624732,DIS,1970-05-21,0.5805960297584534
+624733,DIS,1970-05-22,0.5574749708175659
+624734,DIS,1970-05-25,0.5247200131416321
+624735,DIS,1970-05-26,0.5022420287132263
+624736,DIS,1970-05-27,0.5446299910545349
+624737,DIS,1970-05-28,0.5805960297584534
+624738,DIS,1970-05-29,0.5960100293159485
+624739,DIS,1970-06-01,0.6217010021209717
+624740,DIS,1970-06-02,0.6184890270233154
+624741,DIS,1970-06-03,0.6255540251731873
+624742,DIS,1970-06-04,0.5966529846191406
+624743,DIS,1970-06-05,0.607571005821228
+624744,DIS,1970-06-08,0.5979369878768921
+624745,DIS,1970-06-09,0.6107820272445679
+624746,DIS,1970-06-10,0.6165630221366882
+624747,DIS,1970-06-11,0.6017910242080688
+624748,DIS,1970-06-12,0.6005060076713562
+624749,DIS,1970-06-15,0.6268389821052551
+624750,DIS,1970-06-16,0.6531710028648376
+624751,DIS,1970-06-17,0.6396840214729309
+624752,DIS,1970-06-18,0.6621620059013367
+624753,DIS,1970-06-19,0.651885986328125
+624754,DIS,1970-06-22,0.6525290012359619
+624755,DIS,1970-06-23,0.6319770216941833
+624756,DIS,1970-06-24,0.6249120235443115
+624757,DIS,1970-06-25,0.6396840214729309
+624758,DIS,1970-06-26,0.6191319823265076
+624759,DIS,1970-06-29,0.6101400256156921
+624760,DIS,1970-06-30,0.6030750274658203
+624761,DIS,1970-07-01,0.6146360039710999
+624762,DIS,1970-07-02,0.5934410095214844
+624763,DIS,1970-07-06,0.5516949892044067
+624764,DIS,1970-07-07,0.5619710087776184
+624765,DIS,1970-07-08,0.6268389821052551
+624766,DIS,1970-07-09,0.6062859892845154
+624767,DIS,1970-07-10,0.6024330258369446
+624768,DIS,1970-07-13,0.6011480093002319
+624769,DIS,1970-07-14,0.6082130074501038
+624770,DIS,1970-07-15,0.6306920051574707
+624771,DIS,1970-07-16,0.6236270070075989
+624772,DIS,1970-07-17,0.6313340067863464
+624773,DIS,1970-07-20,0.6062859892845154
+624774,DIS,1970-07-21,0.6030750274658203
+624775,DIS,1970-07-22,0.5992220044136047
+624776,DIS,1970-07-23,0.6152780055999756
+624777,DIS,1970-07-24,0.5870190262794495
+624778,DIS,1970-07-27,0.5626130104064941
+624779,DIS,1970-07-28,0.5722470283508301
+624780,DIS,1970-07-29,0.5626130104064941
+624781,DIS,1970-07-30,0.5497679710388184
+624782,DIS,1970-07-31,0.5279319882392883
+624783,DIS,1970-08-03,0.5266469717025757
+624784,DIS,1970-08-04,0.5388500094413757
+624785,DIS,1970-08-05,0.5272889733314514
+624786,DIS,1970-08-06,0.5182979702949524
+624787,DIS,1970-08-07,0.5157290101051331
+624788,DIS,1970-08-10,0.5060949921607971
+624789,DIS,1970-08-11,0.5112329721450806
+624790,DIS,1970-08-12,0.4816890060901642
+624791,DIS,1970-08-13,0.4752669930458069
+624792,DIS,1970-08-14,0.4739820063114166
+624793,DIS,1970-08-17,0.4881120026111603
+624794,DIS,1970-08-18,0.4977459907531738
+624795,DIS,1970-08-19,0.4752669930458069
+624796,DIS,1970-08-20,0.4752669930458069
+624797,DIS,1970-08-21,0.5073800086975098
+624798,DIS,1970-08-24,0.5003150105476379
+624799,DIS,1970-08-25,0.5272889733314514
+624800,DIS,1970-08-26,0.5086640119552612
+624801,DIS,1970-08-27,0.5272889733314514
+624802,DIS,1970-08-28,0.5446299910545349
+624803,DIS,1970-08-31,0.5369229912757874
+624804,DIS,1970-09-01,0.5420609712600708
+624805,DIS,1970-09-02,0.5439879894256592
+624806,DIS,1970-09-03,0.5433459877967834
+624807,DIS,1970-09-04,0.5394920110702515
+624808,DIS,1970-09-08,0.5305010080337524
+624809,DIS,1970-09-09,0.5266469717025757
+624810,DIS,1970-09-10,0.5176560282707214
+624811,DIS,1970-09-11,0.5311430096626282
+624812,DIS,1970-09-14,0.5227940082550049
+624813,DIS,1970-09-15,0.5279319882392883
+624814,DIS,1970-09-16,0.5574749708175659
+624815,DIS,1970-09-17,0.573531985282898
+624816,DIS,1970-09-18,0.5761010050773621
+624817,DIS,1970-09-21,0.5716050267219543
+624818,DIS,1970-09-22,0.5658249855041504
+624819,DIS,1970-09-23,0.5895879864692688
+624820,DIS,1970-09-24,0.630050003528595
+624821,DIS,1970-09-25,0.626196026802063
+624822,DIS,1970-09-28,0.617205023765564
+624823,DIS,1970-09-29,0.6268389821052551
+624824,DIS,1970-09-30,0.6056439876556396
+624825,DIS,1970-10-01,0.6017910242080688
+624826,DIS,1970-10-02,0.607571005821228
+624827,DIS,1970-10-05,0.6159200072288513
+624828,DIS,1970-10-06,0.603717029094696
+624829,DIS,1970-10-07,0.6101400256156921
+624830,DIS,1970-10-08,0.594726026058197
+624831,DIS,1970-10-09,0.5915150046348572
+624832,DIS,1970-10-12,0.5921570062637329
+624833,DIS,1970-10-13,0.5934410095214844
+624834,DIS,1970-10-14,0.5940840244293213
+624835,DIS,1970-10-15,0.5960100293159485
+624836,DIS,1970-10-16,0.5985789895057678
+624837,DIS,1970-10-19,0.5972949862480164
+624838,DIS,1970-10-20,0.607571005821228
+624839,DIS,1970-10-21,0.5934410095214844
+624840,DIS,1970-10-22,0.5966529846191406
+624841,DIS,1970-10-23,0.6062859892845154
+624842,DIS,1970-10-26,0.6024330258369446
+624843,DIS,1970-10-27,0.6062859892845154
+624844,DIS,1970-10-28,0.6294080018997192
+624845,DIS,1970-10-29,0.6165630221366882
+624846,DIS,1970-10-30,0.6191319823265076
+624847,DIS,1970-11-02,0.6416100263595581
+624848,DIS,1970-11-03,0.6480330228805542
+624849,DIS,1970-11-04,0.6403260231018066
+624850,DIS,1970-11-05,0.6473910212516785
+624851,DIS,1970-11-06,0.6557400226593018
+624852,DIS,1970-11-09,0.6859260201454163
+624853,DIS,1970-11-10,0.6846410036087036
+624854,DIS,1970-11-11,0.6884949803352356
+624855,DIS,1970-11-12,0.6525290012359619
+624856,DIS,1970-11-13,0.6583089828491211
+624857,DIS,1970-11-16,0.6795030236244202
+624858,DIS,1970-11-17,0.6730809807777405
+624859,DIS,1970-11-18,0.6705120205879211
+624860,DIS,1970-11-19,0.680787980556488
+624861,DIS,1970-11-20,0.7148270010948181
+624862,DIS,1970-11-23,0.7186809778213501
+624863,DIS,1970-11-24,0.7199649810791016
+624864,DIS,1970-11-25,0.730883002281189
+624865,DIS,1970-11-27,0.7540050148963928
+624866,DIS,1970-11-30,0.7707030177116394
+624867,DIS,1970-12-01,0.7578579783439636
+624868,DIS,1970-12-02,0.7707030177116394
+624869,DIS,1970-12-03,0.7642809748649597
+624870,DIS,1970-12-04,0.7707030177116394
+624871,DIS,1970-12-07,0.7700610160827637
+624872,DIS,1970-12-08,0.7552890181541443
+624873,DIS,1970-12-09,0.7501509785652161
+624874,DIS,1970-12-10,0.7456550002098083
+624875,DIS,1970-12-11,0.7572159767150879
+624876,DIS,1970-12-14,0.7373059988021851
+624877,DIS,1970-12-15,0.7218919992446899
+624878,DIS,1970-12-16,0.724461019039154
+624879,DIS,1970-12-17,0.7270299792289734
+624880,DIS,1970-12-18,0.7135429978370667
+624881,DIS,1970-12-21,0.7141849994659424
+624882,DIS,1970-12-22,0.7128999829292297
+624883,DIS,1970-12-23,0.7090470194816589
+624884,DIS,1970-12-24,0.7077620029449463
+624885,DIS,1970-12-28,0.7193229794502258
+624886,DIS,1970-12-29,0.7450129985809326
+624887,DIS,1970-12-30,0.7360209822654724
+624888,DIS,1970-12-31,0.7263879776000977
+624889,DIS,1971-01-04,0.7103310227394104
+624890,DIS,1971-01-05,0.7251030206680298
+624891,DIS,1971-01-06,0.7604269981384277
+624892,DIS,1971-01-07,0.7771260142326355
+624893,DIS,1971-01-08,0.7649229764938354
+624894,DIS,1971-01-11,0.7809789776802063
+624895,DIS,1971-01-12,0.7963929772377014
+624896,DIS,1971-01-13,0.7989619970321655
+624897,DIS,1971-01-14,0.8085960149765015
+624898,DIS,1971-01-15,0.8156610131263733
+624899,DIS,1971-01-18,0.804099977016449
+624900,DIS,1971-01-19,0.791254997253418
+624901,DIS,1971-01-20,0.778410017490387
+624902,DIS,1971-01-21,0.7938240170478821
+624903,DIS,1971-01-22,0.7861170172691345
+624904,DIS,1971-01-25,0.8169450163841248
+624905,DIS,1971-01-26,0.8130919933319092
+624906,DIS,1971-01-27,0.80731201171875
+624907,DIS,1971-01-28,0.8098809719085693
+624908,DIS,1971-01-29,0.816303014755249
+624909,DIS,1971-02-01,0.8233680129051208
+624910,DIS,1971-02-02,0.8400660157203674
+624911,DIS,1971-02-03,0.8529109954833984
+624912,DIS,1971-02-04,0.8786020278930664
+624913,DIS,1971-02-05,0.8940160274505615
+624914,DIS,1971-02-08,0.8888779878616333
+624915,DIS,1971-02-09,0.8631880283355713
+624916,DIS,1971-02-10,0.847773015499115
+624917,DIS,1971-02-11,0.8541960120201111
+624918,DIS,1971-02-12,0.8882349729537964
+624919,DIS,1971-02-16,0.885666012763977
+624920,DIS,1971-02-17,0.8882349729537964
+624921,DIS,1971-02-18,0.8901619911193848
+624922,DIS,1971-02-19,0.8914470076560974
+624923,DIS,1971-02-22,0.885666012763977
+624924,DIS,1971-02-23,0.8728209733963013
+624925,DIS,1971-02-24,0.9042919874191284
+624926,DIS,1971-02-25,0.9126409888267516
+624927,DIS,1971-02-26,0.9132829904556274
+624928,DIS,1971-03-01,0.9569560289382936
+624929,DIS,1971-03-02,1.0019140243530271
+624930,DIS,1971-03-03,0.9723700284957886
+624931,DIS,1971-03-04,1.0019140243530271
+624932,DIS,1971-03-05,1.013474941253662
+624933,DIS,1971-03-08,1.0404490232467651
+624934,DIS,1971-03-09,1.0841219425201416
+624935,DIS,1971-03-10,1.111096978187561
+624936,DIS,1971-03-11,1.0545790195465088
+624937,DIS,1971-03-12,1.0378799438476562
+624938,DIS,1971-03-15,1.044303059577942
+624939,DIS,1971-03-16,1.0404490232467651
+624940,DIS,1971-03-17,1.0276039838790894
+624941,DIS,1971-03-18,1.0391650199890137
+624942,DIS,1971-03-19,1.0327420234680176
+624943,DIS,1971-03-22,1.0019140243530271
+624944,DIS,1971-03-23,1.0198969841003418
+624945,DIS,1971-03-24,1.0276039838790894
+624946,DIS,1971-03-25,1.035310983657837
+624947,DIS,1971-03-26,1.061000943183899
+624948,DIS,1971-03-29,1.078984022140503
+624949,DIS,1971-03-30,1.075131058692932
+624950,DIS,1971-03-31,1.0378799438476562
+624951,DIS,1971-04-01,1.050724983215332
+624952,DIS,1971-04-02,1.035310983657837
+624953,DIS,1971-04-05,1.050724983215332
+624954,DIS,1971-04-06,1.0391650199890137
+624955,DIS,1971-04-07,1.0532939434051514
+624956,DIS,1971-04-08,1.0404490232467651
+624957,DIS,1971-04-12,1.0687079429626465
+624958,DIS,1971-04-13,1.0558630228042605
+624959,DIS,1971-04-14,1.0455869436264038
+624960,DIS,1971-04-15,1.0584319829940796
+624961,DIS,1971-04-16,1.078984022140503
+624962,DIS,1971-04-19,1.1149510145187378
+624963,DIS,1971-04-20,1.1085280179977417
+624964,DIS,1971-04-21,1.1277960538864136
+624965,DIS,1971-04-22,1.1470630168914795
+624966,DIS,1971-04-23,1.1573389768600464
+624967,DIS,1971-04-26,1.2267019748687744
+624968,DIS,1971-04-27,1.0995359420776367
+624969,DIS,1971-04-28,1.1817450523376465
+624970,DIS,1971-04-29,1.1611930131912231
+624971,DIS,1971-04-30,1.1611930131912231
+624972,DIS,1971-05-03,1.1817450523376465
+624973,DIS,1971-05-04,1.198443055152893
+624974,DIS,1971-05-05,1.2395479679107666
+624975,DIS,1971-05-06,1.2035809755325315
+624976,DIS,1971-05-07,1.20871901512146
+624977,DIS,1971-05-10,1.234410047531128
+624978,DIS,1971-05-11,1.2703759670257568
+624979,DIS,1971-05-12,1.2999190092086792
+624980,DIS,1971-05-13,1.3114800453186035
+624981,DIS,1971-05-14,1.279366970062256
+624982,DIS,1971-05-17,1.2446860074996948
+624983,DIS,1971-05-18,1.2639529705047607
+624984,DIS,1971-05-19,1.2665220499038696
+624985,DIS,1971-05-20,1.279366970062256
+624986,DIS,1971-05-21,1.2819360494613647
+624987,DIS,1971-05-24,1.2523930072784424
+624988,DIS,1971-05-25,1.225417971611023
+624989,DIS,1971-05-26,1.2228490114212036
+624990,DIS,1971-05-27,1.2202800512313845
+624991,DIS,1971-05-28,1.2472549676895142
+624992,DIS,1971-06-01,1.2742290496826172
+624993,DIS,1971-06-02,1.2665220499038696
+624994,DIS,1971-06-03,1.2446860074996948
+624995,DIS,1971-06-04,1.2022969722747805
+624996,DIS,1971-06-07,1.1753220558166504
+624997,DIS,1971-06-08,1.1766070127487185
+624998,DIS,1971-06-09,1.1766070127487185
+624999,DIS,1971-06-10,1.165045976638794
+625000,DIS,1971-06-11,1.1663310527801514
+625001,DIS,1971-06-14,1.1637619733810425
+625002,DIS,1971-06-15,1.145779013633728
+625003,DIS,1971-06-16,1.1637619733810425
+625004,DIS,1971-06-17,1.1701840162277222
+625005,DIS,1971-06-18,1.145779013633728
+625006,DIS,1971-06-21,1.1316490173339844
+625007,DIS,1971-06-22,1.1355030536651611
+625008,DIS,1971-06-23,1.1522010564804075
+625009,DIS,1971-06-24,1.1611930131912231
+625010,DIS,1971-06-25,1.1406409740447998
+625011,DIS,1971-06-28,1.1406409740447998
+625012,DIS,1971-06-29,1.1611930131912231
+625013,DIS,1971-06-30,1.17146897315979
+625014,DIS,1971-07-01,1.1534860134124756
+625015,DIS,1971-07-02,1.1599080562591553
+625016,DIS,1971-07-06,1.1689000129699707
+625017,DIS,1971-07-07,1.1920210123062134
+625018,DIS,1971-07-08,1.1920210123062134
+625019,DIS,1971-07-09,1.1843140125274658
+625020,DIS,1971-07-12,1.1791759729385376
+625021,DIS,1971-07-13,1.104673981666565
+625022,DIS,1971-07-14,1.1534860134124756
+625023,DIS,1971-07-15,1.130365014076233
+625024,DIS,1971-07-16,1.1239420175552368
+625025,DIS,1971-07-19,1.125226974487305
+625026,DIS,1971-07-20,1.1329339742660522
+625027,DIS,1971-07-21,1.0918289422988892
+625028,DIS,1971-07-22,1.0995359420776367
+625029,DIS,1971-07-23,1.1072429418563845
+625030,DIS,1971-07-26,1.0995359420776367
+625031,DIS,1971-07-27,1.0674240589141846
+625032,DIS,1971-07-28,1.061000943183899
+625033,DIS,1971-07-29,1.0391650199890137
+625034,DIS,1971-07-30,1.0468720197677612
+625035,DIS,1971-08-02,1.044303059577942
+625036,DIS,1971-08-03,1.0173280239105225
+625037,DIS,1971-08-04,1.026319980621338
+625038,DIS,1971-08-05,1.0481560230255127
+625039,DIS,1971-08-06,1.0558630228042605
+625040,DIS,1971-08-09,1.0520100593566897
+625041,DIS,1971-08-10,1.0378799438476562
+625042,DIS,1971-08-11,1.0661389827728271
+625043,DIS,1971-08-12,1.078984022140503
+625044,DIS,1971-08-13,1.0545790195465088
+625045,DIS,1971-08-16,1.11366605758667
+625046,DIS,1971-08-17,1.1098129749298096
+625047,DIS,1971-08-18,1.0982520580291748
+625048,DIS,1971-08-19,1.0931140184402466
+625049,DIS,1971-08-20,1.104673981666565
+625050,DIS,1971-08-23,1.1355030536651611
+625051,DIS,1971-08-24,1.174038052558899
+625052,DIS,1971-08-25,1.20871901512146
+625053,DIS,1971-08-26,1.1920210123062134
+625054,DIS,1971-08-27,1.2100039720535278
+625055,DIS,1971-08-30,1.180459976196289
+625056,DIS,1971-08-31,1.1766070127487185
+625057,DIS,1971-09-01,1.17146897315979
+625058,DIS,1971-09-02,1.1843140125274658
+625059,DIS,1971-09-03,1.1971590518951416
+625060,DIS,1971-09-07,1.1727529764175415
+625061,DIS,1971-09-08,1.1791759729385376
+625062,DIS,1971-09-09,1.1663310527801514
+625063,DIS,1971-09-10,1.1586240530014038
+625064,DIS,1971-09-13,1.165045976638794
+625065,DIS,1971-09-14,1.1522010564804075
+625066,DIS,1971-09-15,1.1586240530014038
+625067,DIS,1971-09-16,1.1689000129699707
+625068,DIS,1971-09-17,1.1791759729385376
+625069,DIS,1971-09-20,1.1766070127487185
+625070,DIS,1971-09-21,1.1637619733810425
+625071,DIS,1971-09-22,1.1509170532226562
+625072,DIS,1971-09-23,1.1483479738235474
+625073,DIS,1971-09-24,1.145779013633728
+625074,DIS,1971-09-27,1.1355030536651611
+625075,DIS,1971-09-28,1.1316490173339844
+625076,DIS,1971-09-29,1.120089054107666
+625077,DIS,1971-09-30,1.11366605758667
+625078,DIS,1971-10-01,1.1188039779663086
+625079,DIS,1971-10-04,1.0224659442901611
+625080,DIS,1971-10-05,1.0558630228042605
+625081,DIS,1971-10-06,1.085407018661499
+625082,DIS,1971-10-07,1.0635700225830078
+625083,DIS,1971-10-08,1.0558630228042605
+625084,DIS,1971-10-11,1.057147979736328
+625085,DIS,1971-10-12,1.0327420234680176
+625086,DIS,1971-10-13,1.0057679414749146
+625087,DIS,1971-10-14,0.983931005001068
+625088,DIS,1971-10-15,1.0057679414749146
+625089,DIS,1971-10-18,1.013474941253662
+625090,DIS,1971-10-19,1.0276039838790894
+625091,DIS,1971-10-20,1.0365959405899048
+625092,DIS,1971-10-21,1.0661389827728271
+625093,DIS,1971-10-22,1.057147979736328
+625094,DIS,1971-10-25,1.078984022140503
+625095,DIS,1971-10-26,1.0918289422988892
+625096,DIS,1971-10-27,1.0995359420776367
+625097,DIS,1971-10-28,1.1033899784088137
+625098,DIS,1971-10-29,1.111096978187561
+625099,DIS,1971-11-01,1.0661389827728271
+625100,DIS,1971-11-02,1.069993019104004
+625101,DIS,1971-11-03,1.0905450582504272
+625102,DIS,1971-11-04,1.0738459825515747
+625103,DIS,1971-11-05,1.0674240589141846
+625104,DIS,1971-11-08,1.0584319829940796
+625105,DIS,1971-11-09,1.050724983215332
+625106,DIS,1971-11-10,1.0494409799575806
+625107,DIS,1971-11-11,1.0520100593566897
+625108,DIS,1971-11-12,1.059717059135437
+625109,DIS,1971-11-15,1.0545790195465088
+625110,DIS,1971-11-16,1.0815529823303225
+625111,DIS,1971-11-17,1.094398021697998
+625112,DIS,1971-11-18,1.0661389827728271
+625113,DIS,1971-11-19,1.0391650199890137
+625114,DIS,1971-11-22,1.026319980621338
+625115,DIS,1971-11-23,1.0430179834365845
+625116,DIS,1971-11-24,1.0468720197677612
+625117,DIS,1971-11-26,1.1072429418563845
+625118,DIS,1971-11-29,1.1599080562591553
+625119,DIS,1971-11-30,1.199728012084961
+625120,DIS,1971-12-01,1.1945899724960327
+625121,DIS,1971-12-02,1.2100039720535278
+625122,DIS,1971-12-03,1.2523930072784424
+625123,DIS,1971-12-06,1.225417971611023
+625124,DIS,1971-12-07,1.2678070068359375
+625125,DIS,1971-12-08,1.3050570487976074
+625126,DIS,1971-12-09,1.284505009651184
+625127,DIS,1971-12-10,1.2922120094299316
+625128,DIS,1971-12-13,1.2819360494613647
+625129,DIS,1971-12-14,1.2613840103149414
+625130,DIS,1971-12-15,1.2652380466461182
+625131,DIS,1971-12-16,1.2896430492401123
+625132,DIS,1971-12-17,1.3050570487976074
+625133,DIS,1971-12-20,1.348729968070984
+625134,DIS,1971-12-21,1.364145040512085
+625135,DIS,1971-12-22,1.353868007659912
+625136,DIS,1971-12-23,1.3872660398483276
+625137,DIS,1971-12-27,1.459197998046875
+625138,DIS,1971-12-28,1.4386459589004517
+625139,DIS,1971-12-29,1.3949730396270752
+625140,DIS,1971-12-30,1.3924039602279663
+625141,DIS,1971-12-31,1.4129559993743896
+625142,DIS,1972-01-03,1.3949730396270752
+625143,DIS,1972-01-04,1.4065330028533936
+625144,DIS,1972-01-05,1.3872660398483276
+625145,DIS,1972-01-06,1.3667140007019043
+625146,DIS,1972-01-07,1.3808430433273315
+625147,DIS,1972-01-10,1.3924039602279663
+625148,DIS,1972-01-11,1.3872660398483276
+625149,DIS,1972-01-12,1.3962570428848269
+625150,DIS,1972-01-13,1.4078179597854614
+625151,DIS,1972-01-14,1.4566290378570557
+625152,DIS,1972-01-17,1.4733270406723022
+625153,DIS,1972-01-18,1.502871036529541
+625154,DIS,1972-01-19,1.5503979921340942
+625155,DIS,1972-01-20,1.5015870332717896
+625156,DIS,1972-01-21,1.5144319534301758
+625157,DIS,1972-01-24,1.4977329969406128
+625158,DIS,1972-01-25,1.4977329969406128
+625159,DIS,1972-01-26,1.5105780363082886
+625160,DIS,1972-01-27,1.5953550338745115
+625161,DIS,1972-01-28,1.659580945968628
+625162,DIS,1972-01-31,1.6287529468536377
+625163,DIS,1972-02-01,1.633890986442566
+625164,DIS,1972-02-02,1.6030629873275757
+625165,DIS,1972-02-03,1.6120539903640747
+625166,DIS,1972-02-04,1.605631947517395
+625167,DIS,1972-02-07,1.5850789546966553
+625168,DIS,1972-02-08,1.6030629873275757
+625169,DIS,1972-02-09,1.597923994064331
+625170,DIS,1972-02-10,1.6107699871063232
+625171,DIS,1972-02-11,1.5953550338745115
+625172,DIS,1972-02-14,1.623615026473999
+625173,DIS,1972-02-15,1.668571949005127
+625174,DIS,1972-02-16,1.6955469846725464
+625175,DIS,1972-02-17,1.6827019453048706
+625176,DIS,1972-02-18,1.6852710247039795
+625177,DIS,1972-02-22,1.6942620277404783
+625178,DIS,1972-02-23,1.718667984008789
+625179,DIS,1972-02-24,1.7058229446411133
+625180,DIS,1972-02-25,1.7045379877090454
+625181,DIS,1972-02-28,1.7006850242614746
+625182,DIS,1972-02-29,1.7135299444198608
+625183,DIS,1972-03-01,1.7572029829025269
+625184,DIS,1972-03-02,1.7417889833450315
+625185,DIS,1972-03-03,1.6762789487838743
+625186,DIS,1972-03-06,1.6621500253677368
+625187,DIS,1972-03-07,1.6441669464111328
+625188,DIS,1972-03-08,1.6159080266952517
+625189,DIS,1972-03-09,1.5837949514389038
+625190,DIS,1972-03-10,1.5311299562454224
+625191,DIS,1972-03-13,1.5670959949493408
+625192,DIS,1972-03-14,1.572234034538269
+625193,DIS,1972-03-15,1.5812259912490845
+625194,DIS,1972-03-16,1.5786570310592651
+625195,DIS,1972-03-17,1.5748029947280884
+625196,DIS,1972-03-20,1.542690992355347
+625197,DIS,1972-03-21,1.5336990356445312
+625198,DIS,1972-03-22,1.5516819953918457
+625199,DIS,1972-03-23,1.5786570310592651
+625200,DIS,1972-03-24,1.5773719549179075
+625201,DIS,1972-03-27,1.639029026031494
+625202,DIS,1972-03-28,1.649304986000061
+625203,DIS,1972-03-29,1.649304986000061
+625204,DIS,1972-03-30,1.633890986442566
+625205,DIS,1972-04-03,1.6544430255889893
+625206,DIS,1972-04-04,1.649304986000061
+625207,DIS,1972-04-05,1.6981159448623655
+625208,DIS,1972-04-06,1.6570119857788086
+625209,DIS,1972-04-07,1.6441669464111328
+625210,DIS,1972-04-10,1.633890986442566
+625211,DIS,1972-04-11,1.623615026473999
+625212,DIS,1972-04-12,1.6030629873275757
+625213,DIS,1972-04-13,1.659580945968628
+625214,DIS,1972-04-14,1.7096760272979736
+625215,DIS,1972-04-17,1.7520649433135986
+625216,DIS,1972-04-18,1.7572029829025269
+625217,DIS,1972-04-19,1.7366509437561035
+625218,DIS,1972-04-20,1.7366509437561035
+625219,DIS,1972-04-21,1.7238060235977173
+625220,DIS,1972-04-24,1.7135299444198608
+625221,DIS,1972-04-25,1.6878399848937988
+625222,DIS,1972-04-26,1.677564024925232
+625223,DIS,1972-04-27,1.6852710247039795
+625224,DIS,1972-04-28,1.7160990238189695
+625225,DIS,1972-05-01,1.7045379877090454
+625226,DIS,1972-05-02,1.692978024482727
+625227,DIS,1972-05-03,1.7058229446411133
+625228,DIS,1972-05-04,1.7482119798660278
+625229,DIS,1972-05-05,1.7507810592651367
+625230,DIS,1972-05-08,1.7417889833450315
+625231,DIS,1972-05-09,1.7238060235977173
+625232,DIS,1972-05-10,1.744357943534851
+625233,DIS,1972-05-11,1.7392200231552124
+625234,DIS,1972-05-12,1.7867469787597656
+625235,DIS,1972-05-15,1.83555805683136
+625236,DIS,1972-05-16,1.8368419408798216
+625237,DIS,1972-05-17,1.8381270170211792
+625238,DIS,1972-05-18,1.867671012878418
+625239,DIS,1972-05-19,1.9408869743347168
+625240,DIS,1972-05-22,2.0115349292755127
+625241,DIS,1972-05-23,1.9832760095596316
+625242,DIS,1972-05-24,1.9318959712982176
+625243,DIS,1972-05-25,1.9229040145874023
+625244,DIS,1972-05-26,1.9498790502548216
+625245,DIS,1972-05-30,1.9254729747772217
+625246,DIS,1972-05-31,1.9036370515823364
+625247,DIS,1972-06-01,1.89336097240448
+625248,DIS,1972-06-02,1.9010679721832275
+625249,DIS,1972-06-05,1.8972140550613403
+625250,DIS,1972-06-06,1.89336097240448
+625251,DIS,1972-06-07,1.9036370515823364
+625252,DIS,1972-06-08,1.8882230520248413
+625253,DIS,1972-06-09,1.8342729806900024
+625254,DIS,1972-06-12,1.8342729806900024
+625255,DIS,1972-06-13,1.8496880531311035
+625256,DIS,1972-06-14,1.898499011993408
+625257,DIS,1972-06-15,1.911344051361084
+625258,DIS,1972-06-16,1.911344051361084
+625259,DIS,1972-06-19,1.911344051361084
+625260,DIS,1972-06-20,1.926758050918579
+625261,DIS,1972-06-21,1.9421720504760744
+625262,DIS,1972-06-22,1.9318959712982176
+625263,DIS,1972-06-23,1.9139130115509035
+625264,DIS,1972-06-26,1.9190510511398315
+625265,DIS,1972-06-27,1.911344051361084
+625266,DIS,1972-06-28,1.906206011772156
+625267,DIS,1972-06-29,1.9036370515823364
+625268,DIS,1972-06-30,1.9164819717407229
+625269,DIS,1972-07-03,1.926758050918579
+625270,DIS,1972-07-05,1.952448010444641
+625271,DIS,1972-07-06,2.0038280487060547
+625272,DIS,1972-07-07,1.98841404914856
+625273,DIS,1972-07-10,1.967862010002136
+625274,DIS,1972-07-11,1.9421720504760744
+625275,DIS,1972-07-12,1.9100589752197263
+625276,DIS,1972-07-13,1.89336097240448
+625277,DIS,1972-07-14,1.9216200113296509
+625278,DIS,1972-07-17,1.883085012435913
+625279,DIS,1972-07-18,1.9036370515823364
+625280,DIS,1972-07-19,1.9190510511398315
+625281,DIS,1972-07-20,1.908774971961975
+625282,DIS,1972-07-21,1.9216200113296509
+625283,DIS,1972-07-24,1.98841404914856
+625284,DIS,1972-07-25,1.962723970413208
+625285,DIS,1972-07-26,1.9832760095596316
+625286,DIS,1972-07-27,1.9575860500335691
+625287,DIS,1972-07-28,1.96143901348114
+625288,DIS,1972-07-31,1.956300973892212
+625289,DIS,1972-08-01,1.98199200630188
+625290,DIS,1972-08-02,2.042362928390503
+625291,DIS,1972-08-03,2.029517889022827
+625292,DIS,1972-08-04,2.0552079677581787
+625293,DIS,1972-08-07,2.0552079677581787
+625294,DIS,1972-08-08,2.034656047821045
+625295,DIS,1972-08-09,2.039793968200684
+625296,DIS,1972-08-10,2.05263900756836
+625297,DIS,1972-08-11,2.057776927947998
+625298,DIS,1972-08-14,2.039793968200684
+625299,DIS,1972-08-15,1.976853966712952
+625300,DIS,1972-08-16,1.9832760095596316
+625301,DIS,1972-08-17,2.01924204826355
+625302,DIS,1972-08-18,2.039793968200684
+625303,DIS,1972-08-21,2.021811008453369
+625304,DIS,1972-08-22,2.0089659690856934
+625305,DIS,1972-08-23,1.9421720504760744
+625306,DIS,1972-08-24,1.8882230520248413
+625307,DIS,1972-08-25,1.8959300518035889
+625308,DIS,1972-08-28,1.9074900150299072
+625309,DIS,1972-08-29,1.917765974998474
+625310,DIS,1972-08-30,1.908774971961975
+625311,DIS,1972-08-31,1.9293270111083984
+625312,DIS,1972-09-01,1.926758050918579
+625313,DIS,1972-09-05,1.9241889715194704
+625314,DIS,1972-09-06,1.892076015472412
+625315,DIS,1972-09-07,1.8445489406585691
+625316,DIS,1972-09-08,1.8496880531311035
+625317,DIS,1972-09-11,1.8021609783172607
+625318,DIS,1972-09-12,1.797023057937622
+625319,DIS,1972-09-13,1.816290020942688
+625320,DIS,1972-09-14,1.8432650566101076
+625321,DIS,1972-09-15,1.8239970207214355
+625322,DIS,1972-09-18,1.8368419408798216
+625323,DIS,1972-09-19,1.8239970207214355
+625324,DIS,1972-09-20,1.8496880531311035
+625325,DIS,1972-09-21,1.8342729806900024
+625326,DIS,1972-09-22,1.831704020500183
+625327,DIS,1972-09-25,1.8150060176849363
+625328,DIS,1972-09-26,1.7828929424285889
+625329,DIS,1972-09-27,1.817574977874756
+625330,DIS,1972-09-28,1.8548259735107424
+625331,DIS,1972-09-29,1.831704020500183
+625332,DIS,1972-10-02,1.8496880531311035
+625333,DIS,1972-10-03,1.8522570133209229
+625334,DIS,1972-10-04,1.8214279413223269
+625335,DIS,1972-10-05,1.7764710187911987
+625336,DIS,1972-10-06,1.779039978981018
+625337,DIS,1972-10-09,1.7803239822387695
+625338,DIS,1972-10-10,1.7584880590438845
+625339,DIS,1972-10-11,1.718667984008789
+625340,DIS,1972-10-12,1.718667984008789
+625341,DIS,1972-10-13,1.7366509437561035
+625342,DIS,1972-10-16,1.7392200231552124
+625343,DIS,1972-10-17,1.7995920181274414
+625344,DIS,1972-10-18,1.8085830211639404
+625345,DIS,1972-10-19,1.83555805683136
+625346,DIS,1972-10-20,1.9010679721832275
+625347,DIS,1972-10-23,1.9344650506973269
+625348,DIS,1972-10-24,1.9344650506973269
+625349,DIS,1972-10-25,1.9190510511398315
+625350,DIS,1972-10-26,1.908774971961975
+625351,DIS,1972-10-27,1.9344650506973269
+625352,DIS,1972-10-30,1.937034010887146
+625353,DIS,1972-10-31,1.9961210489273071
+625354,DIS,1972-11-01,2.026948928833008
+625355,DIS,1972-11-02,1.9986900091171265
+625356,DIS,1972-11-03,1.9961210489273071
+625357,DIS,1972-11-06,1.9588700532913208
+625358,DIS,1972-11-08,1.926758050918579
+625359,DIS,1972-11-09,1.9010679721832275
+625360,DIS,1972-11-10,1.898499011993408
+625361,DIS,1972-11-13,1.9074900150299072
+625362,DIS,1972-11-14,1.9421720504760744
+625363,DIS,1972-11-15,1.9280420541763303
+625364,DIS,1972-11-16,1.994837045669556
+625365,DIS,1972-11-17,1.9730000495910645
+625366,DIS,1972-11-20,1.970430970191956
+625367,DIS,1972-11-21,1.985844969749451
+625368,DIS,1972-11-22,1.9896990060806277
+625369,DIS,1972-11-24,1.965293049812317
+625370,DIS,1972-11-27,1.962723970413208
+625371,DIS,1972-11-28,2.0115349292755127
+625372,DIS,1972-11-29,2.0166730880737305
+625373,DIS,1972-11-30,2.0449318885803223
+625374,DIS,1972-12-01,2.0603458881378174
+625375,DIS,1972-12-04,2.096312999725342
+625376,DIS,1972-12-05,2.104020118713379
+625377,DIS,1972-12-06,2.1065890789031982
+625378,DIS,1972-12-07,2.1065890789031982
+625379,DIS,1972-12-08,2.1245720386505127
+625380,DIS,1972-12-11,2.229901075363159
+625381,DIS,1972-12-12,2.22733211517334
+625382,DIS,1972-12-13,2.2799971103668213
+625383,DIS,1972-12-14,2.3339459896087646
+625384,DIS,1972-12-15,2.337799072265625
+625385,DIS,1972-12-18,2.2710049152374268
+625386,DIS,1972-12-19,2.265866994857788
+625387,DIS,1972-12-20,2.3056869506835938
+625388,DIS,1972-12-21,2.327522993087769
+625389,DIS,1972-12-22,2.358351945877075
+625390,DIS,1972-12-26,2.3609209060668945
+625391,DIS,1972-12-27,2.389179944992065
+625392,DIS,1972-12-29,2.4328529834747314
+625393,DIS,1973-01-02,2.507354021072388
+625394,DIS,1973-01-03,2.503500938415528
+625395,DIS,1973-01-04,2.4328529834747314
+625396,DIS,1973-01-05,2.440560102462769
+625397,DIS,1973-01-08,2.3532140254974365
+625398,DIS,1973-01-09,2.3198161125183105
+625399,DIS,1973-01-10,2.2877039909362797
+625400,DIS,1973-01-11,2.29155707359314
+625401,DIS,1973-01-12,2.199073076248169
+625402,DIS,1973-01-15,2.204210996627808
+625403,DIS,1973-01-16,2.2196249961853027
+625404,DIS,1973-01-17,2.317246913909912
+625405,DIS,1973-01-18,2.3968870639801025
+625406,DIS,1973-01-19,2.507354021072388
+625407,DIS,1973-01-22,2.43799090385437
+625408,DIS,1973-01-23,2.355782985687256
+625409,DIS,1973-01-24,2.163106918334961
+625410,DIS,1973-01-26,2.2196249961853027
+625411,DIS,1973-01-29,2.2170560359954834
+625412,DIS,1973-01-30,2.204210996627808
+625413,DIS,1973-01-31,2.191365957260132
+625414,DIS,1973-02-01,2.0680530071258545
+625415,DIS,1973-02-02,1.9961210489273071
+625416,DIS,1973-02-05,2.0243799686431885
+625417,DIS,1973-02-06,2.0886049270629883
+625418,DIS,1973-02-07,2.091173887252808
+625419,DIS,1973-02-08,2.134848117828369
+625420,DIS,1973-02-09,2.1374170780181885
+625421,DIS,1973-02-12,2.1065890789031982
+625422,DIS,1973-02-13,2.034656047821045
+625423,DIS,1973-02-14,1.980707049369812
+625424,DIS,1973-02-15,1.960155010223389
+625425,DIS,1973-02-16,2.006397008895874
+625426,DIS,1973-02-20,2.021811008453369
+625427,DIS,1973-02-21,1.9935519695281985
+625428,DIS,1973-02-22,1.975569009780884
+625429,DIS,1973-02-23,1.960155010223389
+625430,DIS,1973-02-26,1.970430970191956
+625431,DIS,1973-02-27,1.947309970855713
+625432,DIS,1973-02-28,1.9730000495910645
+625433,DIS,1973-03-01,1.939602971076965
+625434,DIS,1973-03-02,1.975569009780884
+625435,DIS,1973-03-05,2.0552079677581787
+625436,DIS,1973-03-06,2.147692918777466
+625437,DIS,1973-03-07,2.155400037765503
+625438,DIS,1973-03-08,2.116864919662476
+625439,DIS,1973-03-09,2.0834670066833496
+625440,DIS,1973-03-12,2.0603458881378174
+625441,DIS,1973-03-13,2.0757598876953125
+625442,DIS,1973-03-14,2.05007004737854
+625443,DIS,1973-03-15,1.9781379699707031
+625444,DIS,1973-03-16,1.980707049369812
+625445,DIS,1973-03-19,1.965293049812317
+625446,DIS,1973-03-20,1.9832760095596316
+625447,DIS,1973-03-21,1.9036370515823364
+625448,DIS,1973-03-22,1.8445489406585691
+625449,DIS,1973-03-23,1.8548259735107424
+625450,DIS,1973-03-26,1.8805160522460935
+625451,DIS,1973-03-27,1.9216200113296509
+625452,DIS,1973-03-28,1.898499011993408
+625453,DIS,1973-03-29,1.9935519695281985
+625454,DIS,1973-03-30,1.9216200113296509
+625455,DIS,1973-04-02,1.9318959712982176
+625456,DIS,1973-04-03,1.9344650506973269
+625457,DIS,1973-04-04,1.8907920122146609
+625458,DIS,1973-04-05,1.937034010887146
+625459,DIS,1973-04-06,1.8265659809112549
+625460,DIS,1973-04-09,1.970430970191956
+625461,DIS,1973-04-10,1.980707049369812
+625462,DIS,1973-04-11,1.9241889715194704
+625463,DIS,1973-04-12,1.8702399730682373
+625464,DIS,1973-04-13,1.8728090524673464
+625465,DIS,1973-04-16,1.8959300518035889
+625466,DIS,1973-04-17,1.8805160522460935
+625467,DIS,1973-04-18,1.8907920122146609
+625468,DIS,1973-04-19,1.8805160522460935
+625469,DIS,1973-04-23,1.906206011772156
+625470,DIS,1973-04-24,1.8959300518035889
+625471,DIS,1973-04-25,1.8496880531311035
+625472,DIS,1973-04-26,1.8548259735107424
+625473,DIS,1973-04-27,1.81115198135376
+625474,DIS,1973-04-30,1.8239970207214355
+625475,DIS,1973-05-01,1.8625329732894895
+625476,DIS,1973-05-02,1.8548259735107424
+625477,DIS,1973-05-03,1.937034010887146
+625478,DIS,1973-05-04,1.911344051361084
+625479,DIS,1973-05-07,1.9139130115509035
+625480,DIS,1973-05-08,1.975569009780884
+625481,DIS,1973-05-09,1.965293049812317
+625482,DIS,1973-05-10,1.967862010002136
+625483,DIS,1973-05-11,1.9421720504760744
+625484,DIS,1973-05-14,1.9164819717407229
+625485,DIS,1973-05-15,1.9318959712982176
+625486,DIS,1973-05-16,1.911344051361084
+625487,DIS,1973-05-17,1.8753780126571653
+625488,DIS,1973-05-18,1.81115198135376
+625489,DIS,1973-05-21,1.7777550220489502
+625490,DIS,1973-05-22,1.8188589811325075
+625491,DIS,1973-05-23,1.831704020500183
+625492,DIS,1973-05-24,1.9318959712982176
+625493,DIS,1973-05-25,1.9447410106658936
+625494,DIS,1973-05-29,1.906206011772156
+625495,DIS,1973-05-30,1.89336097240448
+625496,DIS,1973-05-31,1.8214279413223269
+625497,DIS,1973-06-01,1.762341022491455
+625498,DIS,1973-06-04,1.7854620218276978
+625499,DIS,1973-06-05,1.84197998046875
+625500,DIS,1973-06-06,1.8085830211639404
+625501,DIS,1973-06-07,1.8496880531311035
+625502,DIS,1973-06-08,1.8496880531311035
+625503,DIS,1973-06-11,1.8342729806900024
+625504,DIS,1973-06-12,1.8805160522460935
+625505,DIS,1973-06-13,1.8548259735107424
+625506,DIS,1973-06-14,1.793169021606445
+625507,DIS,1973-06-15,1.7520649433135986
+625508,DIS,1973-06-18,1.7315130233764648
+625509,DIS,1973-06-19,1.7392200231552124
+625510,DIS,1973-06-20,1.7238060235977173
+625511,DIS,1973-06-21,1.6570119857788086
+625512,DIS,1973-06-22,1.5748029947280884
+625513,DIS,1973-06-25,1.469473958015442
+625514,DIS,1973-06-26,1.5414060354232788
+625515,DIS,1973-06-27,1.5414060354232788
+625516,DIS,1973-06-28,1.5927859544754028
+625517,DIS,1973-06-29,1.5773719549179075
+625518,DIS,1973-07-02,1.5259920358657837
+625519,DIS,1973-07-03,1.5336990356445312
+625520,DIS,1973-07-05,1.554250955581665
+625521,DIS,1973-07-06,1.543974995613098
+625522,DIS,1973-07-09,1.6852710247039795
+625523,DIS,1973-07-10,1.659580945968628
+625524,DIS,1973-07-11,1.7340819835662842
+625525,DIS,1973-07-12,1.7700480222702026
+625526,DIS,1973-07-13,1.7315130233764648
+625527,DIS,1973-07-16,1.8394110202789309
+625528,DIS,1973-07-17,1.793169021606445
+625529,DIS,1973-07-18,1.8291349411010744
+625530,DIS,1973-07-19,1.8599640130996704
+625531,DIS,1973-07-20,1.8060139417648315
+625532,DIS,1973-07-23,1.8239970207214355
+625533,DIS,1973-07-24,1.8496880531311035
+625534,DIS,1973-07-25,1.9010679721832275
+625535,DIS,1973-07-26,1.89336097240448
+625536,DIS,1973-07-27,1.8907920122146609
+625537,DIS,1973-07-30,1.911344051361084
+625538,DIS,1973-07-31,1.8188589811325075
+625539,DIS,1973-08-01,1.788030982017517
+625540,DIS,1973-08-02,1.8342729806900024
+625541,DIS,1973-08-03,1.8265659809112549
+625542,DIS,1973-08-06,1.8342729806900024
+625543,DIS,1973-08-07,1.813720941543579
+625544,DIS,1973-08-08,1.772616982460022
+625545,DIS,1973-08-09,1.7674789428710938
+625546,DIS,1973-08-10,1.74692702293396
+625547,DIS,1973-08-13,1.7109609842300415
+625548,DIS,1973-08-14,1.7340819835662842
+625549,DIS,1973-08-15,1.7494959831237793
+625550,DIS,1973-08-16,1.7212369441986084
+625551,DIS,1973-08-17,1.7315130233764648
+625552,DIS,1973-08-20,1.6621500253677368
+625553,DIS,1973-08-21,1.6441669464111328
+625554,DIS,1973-08-22,1.6441669464111328
+625555,DIS,1973-08-23,1.6878399848937988
+625556,DIS,1973-08-24,1.7058229446411133
+625557,DIS,1973-08-27,1.7263749837875366
+625558,DIS,1973-08-28,1.762341022491455
+625559,DIS,1973-08-29,1.7957379817962646
+625560,DIS,1973-08-30,1.7520649433135986
+625561,DIS,1973-08-31,1.762341022491455
+625562,DIS,1973-09-04,1.7340819835662842
+625563,DIS,1973-09-05,1.7160990238189695
+625564,DIS,1973-09-06,1.6698570251464844
+625565,DIS,1973-09-07,1.623615026473999
+625566,DIS,1973-09-10,1.572234034538269
+625567,DIS,1973-09-11,1.5773719549179075
+625568,DIS,1973-09-12,1.6287529468536377
+625569,DIS,1973-09-13,1.6647189855575562
+625570,DIS,1973-09-14,1.7058229446411133
+625571,DIS,1973-09-17,1.6647189855575562
+625572,DIS,1973-09-18,1.6159080266952517
+625573,DIS,1973-09-19,1.6107699871063232
+625574,DIS,1973-09-20,1.6878399848937988
+625575,DIS,1973-09-21,1.677564024925232
+625576,DIS,1973-09-24,1.7006850242614746
+625577,DIS,1973-09-25,1.677564024925232
+625578,DIS,1973-09-26,1.659580945968628
+625579,DIS,1973-09-27,1.6364599466323853
+625580,DIS,1973-09-28,1.6261839866638184
+625581,DIS,1973-10-01,1.6159080266952517
+625582,DIS,1973-10-02,1.659580945968628
+625583,DIS,1973-10-03,1.6133389472961426
+625584,DIS,1973-10-04,1.5953550338745115
+625585,DIS,1973-10-05,1.608201026916504
+625586,DIS,1973-10-08,1.6441669464111328
+625587,DIS,1973-10-09,1.633890986442566
+625588,DIS,1973-10-10,1.6107699871063232
+625589,DIS,1973-10-11,1.6415979862213137
+625590,DIS,1973-10-12,1.5516819953918457
+625591,DIS,1973-10-15,1.5157159566879272
+625592,DIS,1973-10-16,1.500301957130432
+625593,DIS,1973-10-17,1.47461199760437
+625594,DIS,1973-10-18,1.448922038078308
+625595,DIS,1973-10-19,1.4514909982681274
+625596,DIS,1973-10-22,1.448922038078308
+625597,DIS,1973-10-23,1.469473958015442
+625598,DIS,1973-10-24,1.4720430374145508
+625599,DIS,1973-10-25,1.4797500371932983
+625600,DIS,1973-10-26,1.4797500371932983
+625601,DIS,1973-10-29,1.4771809577941897
+625602,DIS,1973-10-30,1.4669049978256226
+625603,DIS,1973-10-31,1.4566290378570557
+625604,DIS,1973-11-01,1.3949730396270752
+625605,DIS,1973-11-02,1.3358850479125977
+625606,DIS,1973-11-05,1.2870739698410034
+625607,DIS,1973-11-06,1.284505009651184
+625608,DIS,1973-11-07,1.2896430492401123
+625609,DIS,1973-11-08,1.2999190092086792
+625610,DIS,1973-11-09,1.2331249713897705
+625611,DIS,1973-11-12,1.1098129749298096
+625612,DIS,1973-11-13,1.1149510145187378
+625613,DIS,1973-11-14,1.0815529823303225
+625614,DIS,1973-11-15,1.0892599821090698
+625615,DIS,1973-11-16,1.1072429418563845
+625616,DIS,1973-11-19,1.0224659442901611
+625617,DIS,1973-11-20,0.955672025680542
+625618,DIS,1973-11-21,0.9402580261230468
+625619,DIS,1973-11-23,0.9017230272293092
+625620,DIS,1973-11-26,0.8657569885253906
+625621,DIS,1973-11-27,0.8529109954833984
+625622,DIS,1973-11-28,0.953103005886078
+625623,DIS,1973-11-29,0.9197059869766236
+625624,DIS,1973-11-30,0.9042919874191284
+625625,DIS,1973-12-03,0.886309027671814
+625626,DIS,1973-12-04,0.911998987197876
+625627,DIS,1973-12-05,0.860617995262146
+625628,DIS,1973-12-06,0.9042919874191284
+625629,DIS,1973-12-07,0.9017230272293092
+625630,DIS,1973-12-10,0.9351199865341188
+625631,DIS,1973-12-11,0.8888779878616333
+625632,DIS,1973-12-12,0.8811709880828857
+625633,DIS,1973-12-13,0.8657569885253906
+625634,DIS,1973-12-14,0.9197059869766236
+625635,DIS,1973-12-17,0.9274129867553712
+625636,DIS,1973-12-18,0.9325510263442992
+625637,DIS,1973-12-19,0.899154007434845
+625638,DIS,1973-12-20,0.9017230272293092
+625639,DIS,1973-12-21,0.8734639883041382
+625640,DIS,1973-12-24,0.8657569885253906
+625641,DIS,1973-12-26,0.9068610072135924
+625642,DIS,1973-12-27,0.9633790254592896
+625643,DIS,1973-12-28,0.9736549854278564
+625644,DIS,1973-12-31,0.9710860252380372
+625645,DIS,1974-01-02,0.9376890063285828
+625646,DIS,1974-01-03,0.91456800699234
+625647,DIS,1974-01-04,0.8452039957046509
+625648,DIS,1974-01-07,0.8400660157203674
+625649,DIS,1974-01-08,0.7732719779014587
+625650,DIS,1974-01-09,0.7578579783439636
+625651,DIS,1974-01-10,0.7450129985809326
+625652,DIS,1974-01-11,0.778410017490387
+625653,DIS,1974-01-14,0.7938240170478821
+625654,DIS,1974-01-15,0.8015310168266296
+625655,DIS,1974-01-16,0.8400660157203674
+625656,DIS,1974-01-17,0.8529109954833984
+625657,DIS,1974-01-18,0.8349279761314392
+625658,DIS,1974-01-21,0.9042919874191284
+625659,DIS,1974-01-22,0.8888779878616333
+625660,DIS,1974-01-23,0.9402580261230468
+625661,DIS,1974-01-24,0.9197059869766236
+625662,DIS,1974-01-25,0.9171370267868042
+625663,DIS,1974-01-28,0.9068610072135924
+625664,DIS,1974-01-29,0.91456800699234
+625665,DIS,1974-01-30,0.9479650259017944
+625666,DIS,1974-01-31,0.9197059869766236
+625667,DIS,1974-02-01,0.899154007434845
+625668,DIS,1974-02-04,0.8529109954833984
+625669,DIS,1974-02-05,0.847773015499115
+625670,DIS,1974-02-06,0.8657569885253906
+625671,DIS,1974-02-07,0.8786020278930664
+625672,DIS,1974-02-08,0.8452039957046509
+625673,DIS,1974-02-11,0.8118069767951965
+625674,DIS,1974-02-12,0.8169450163841248
+625675,DIS,1974-02-13,0.8169450163841248
+625676,DIS,1974-02-14,0.8246520161628723
+625677,DIS,1974-02-15,0.8426349759101868
+625678,DIS,1974-02-19,0.847773015499115
+625679,DIS,1974-02-20,0.8888779878616333
+625680,DIS,1974-02-21,0.8760330080986023
+625681,DIS,1974-02-22,0.8657569885253906
+625682,DIS,1974-02-25,0.8631880283355713
+625683,DIS,1974-02-26,0.8888779878616333
+625684,DIS,1974-02-27,0.9197059869766236
+625685,DIS,1974-02-28,0.9197059869766236
+625686,DIS,1974-03-01,0.8965849876403809
+625687,DIS,1974-03-04,0.9197059869766236
+625688,DIS,1974-03-05,1.0019140243530271
+625689,DIS,1974-03-06,1.0584319829940796
+625690,DIS,1974-03-07,1.0430179834365845
+625691,DIS,1974-03-08,1.0661389827728271
+625692,DIS,1974-03-11,1.0892599821090698
+625693,DIS,1974-03-12,1.0738459825515747
+625694,DIS,1974-03-13,1.1072429418563845
+625695,DIS,1974-03-14,1.1021050214767456
+625696,DIS,1974-03-15,1.0995359420776367
+625697,DIS,1974-03-18,1.061000943183899
+625698,DIS,1974-03-19,1.0455869436264038
+625699,DIS,1974-03-20,1.061000943183899
+625700,DIS,1974-03-21,1.0455869436264038
+625701,DIS,1974-03-22,1.0378799438476562
+625702,DIS,1974-03-25,1.0276039838790894
+625703,DIS,1974-03-26,1.0224659442901611
+625704,DIS,1974-03-27,1.0019140243530271
+625705,DIS,1974-03-28,0.9916380047798156
+625706,DIS,1974-03-29,1.007051944732666
+625707,DIS,1974-04-01,1.007051944732666
+625708,DIS,1974-04-02,1.007051944732666
+625709,DIS,1974-04-03,1.0276039838790894
+625710,DIS,1974-04-04,1.0430179834365845
+625711,DIS,1974-04-05,1.0019140243530271
+625712,DIS,1974-04-08,0.9916380047798156
+625713,DIS,1974-04-09,0.9967759847640992
+625714,DIS,1974-04-10,0.9299820065498352
+625715,DIS,1974-04-11,0.9017230272293092
+625716,DIS,1974-04-15,0.91456800699234
+625717,DIS,1974-04-16,0.9608100056648254
+625718,DIS,1974-04-17,0.9428269863128662
+625719,DIS,1974-04-18,0.9094300270080566
+625720,DIS,1974-04-19,0.8914470076560974
+625721,DIS,1974-04-22,0.899154007434845
+625722,DIS,1974-04-23,0.8837400078773499
+625723,DIS,1974-04-24,0.8631880283355713
+625724,DIS,1974-04-25,0.8837400078773499
+625725,DIS,1974-04-26,0.8734639883041382
+625726,DIS,1974-04-29,0.8940160274505615
+625727,DIS,1974-04-30,0.899154007434845
+625728,DIS,1974-05-01,0.9351199865341188
+625729,DIS,1974-05-02,0.9248440265655518
+625730,DIS,1974-05-03,0.9068610072135924
+625731,DIS,1974-05-06,0.9274129867553712
+625732,DIS,1974-05-07,0.91456800699234
+625733,DIS,1974-05-08,0.9068610072135924
+625734,DIS,1974-05-09,0.953103005886078
+625735,DIS,1974-05-10,0.9376890063285828
+625736,DIS,1974-05-13,0.911998987197876
+625737,DIS,1974-05-14,0.899154007434845
+625738,DIS,1974-05-15,0.9068610072135924
+625739,DIS,1974-05-16,0.8786020278930664
+625740,DIS,1974-05-17,0.8631880283355713
+625741,DIS,1974-05-20,0.8734639883041382
+625742,DIS,1974-05-21,0.8888779878616333
+625743,DIS,1974-05-22,0.8914470076560974
+625744,DIS,1974-05-23,0.9197059869766236
+625745,DIS,1974-05-24,0.9479650259017944
+625746,DIS,1974-05-28,0.9479650259017944
+625747,DIS,1974-05-29,0.8965849876403809
+625748,DIS,1974-05-30,0.9274129867553712
+625749,DIS,1974-05-31,0.9171370267868042
+625750,DIS,1974-06-03,0.9453960061073304
+625751,DIS,1974-06-04,0.9865000247955322
+625752,DIS,1974-06-05,1.0019140243530271
+625753,DIS,1974-06-06,1.0481560230255127
+625754,DIS,1974-06-07,1.0173280239105225
+625755,DIS,1974-06-10,1.0327420234680176
+625756,DIS,1974-06-11,1.007051944732666
+625757,DIS,1974-06-12,0.9967759847640992
+625758,DIS,1974-06-13,1.0121899843215942
+625759,DIS,1974-06-14,0.968517005443573
+625760,DIS,1974-06-17,0.9479650259017944
+625761,DIS,1974-06-18,0.8888779878616333
+625762,DIS,1974-06-19,0.8940160274505615
+625763,DIS,1974-06-20,0.899154007434845
+625764,DIS,1974-06-21,0.8965849876403809
+625765,DIS,1974-06-24,0.9171370267868042
+625766,DIS,1974-06-25,0.9453960061073304
+625767,DIS,1974-06-26,0.8940160274505615
+625768,DIS,1974-06-27,0.8940160274505615
+625769,DIS,1974-06-28,0.8888779878616333
+625770,DIS,1974-07-01,0.886309027671814
+625771,DIS,1974-07-02,0.7989619970321655
+625772,DIS,1974-07-03,0.8272209763526917
+625773,DIS,1974-07-05,0.8169450163841248
+625774,DIS,1974-07-08,0.778410017490387
+625775,DIS,1974-07-09,0.6782190203666687
+625776,DIS,1974-07-10,0.7141849994659424
+625777,DIS,1974-07-11,0.7578579783439636
+625778,DIS,1974-07-12,0.8349279761314392
+625779,DIS,1974-07-15,0.8297899961471558
+625780,DIS,1974-07-16,0.791254997253418
+625781,DIS,1974-07-17,0.8323590159416199
+625782,DIS,1974-07-18,0.8169450163841248
+625783,DIS,1974-07-19,0.8066689968109131
+625784,DIS,1974-07-22,0.8220829963684082
+625785,DIS,1974-07-23,0.8195139765739441
+625786,DIS,1974-07-24,0.8169450163841248
+625787,DIS,1974-07-25,0.7963929772377014
+625788,DIS,1974-07-26,0.7681339979171753
+625789,DIS,1974-07-29,0.7475820183753967
+625790,DIS,1974-07-30,0.7552890181541443
+625791,DIS,1974-07-31,0.7398750185966492
+625792,DIS,1974-08-01,0.7527199983596802
+625793,DIS,1974-08-02,0.7707030177116394
+625794,DIS,1974-08-05,0.7886859774589539
+625795,DIS,1974-08-06,0.7989619970321655
+625796,DIS,1974-08-07,0.8323590159416199
+625797,DIS,1974-08-08,0.7835479974746704
+625798,DIS,1974-08-09,0.778410017490387
+625799,DIS,1974-08-12,0.7655649781227112
+625800,DIS,1974-08-13,0.7578579783439636
+625801,DIS,1974-08-14,0.7424439787864685
+625802,DIS,1974-08-15,0.7424439787864685
+625803,DIS,1974-08-16,0.7450129985809326
+625804,DIS,1974-08-19,0.7707030177116394
+625805,DIS,1974-08-20,0.7707030177116394
+625806,DIS,1974-08-21,0.7193229794502258
+625807,DIS,1974-08-22,0.7064779996871948
+625808,DIS,1974-08-23,0.667943000793457
+625809,DIS,1974-08-26,0.7090470194816589
+625810,DIS,1974-08-27,0.6936330199241638
+625811,DIS,1974-08-28,0.6884949803352356
+625812,DIS,1974-08-29,0.6910640001296997
+625813,DIS,1974-08-30,0.7013400197029114
+625814,DIS,1974-09-03,0.6319770216941833
+625815,DIS,1974-09-04,0.6371150016784668
+625816,DIS,1974-09-05,0.6448220014572144
+625817,DIS,1974-09-06,0.5985789895057678
+625818,DIS,1974-09-09,0.5549060106277466
+625819,DIS,1974-09-10,0.5497679710388184
+625820,DIS,1974-09-11,0.56004399061203
+625821,DIS,1974-09-12,0.5189399719238281
+625822,DIS,1974-09-13,0.5240780115127563
+625823,DIS,1974-09-16,0.5574749708175659
+625824,DIS,1974-09-17,0.5240780115127563
+625825,DIS,1974-09-18,0.5189399719238281
+625826,DIS,1974-09-19,0.5343539714813232
+625827,DIS,1974-09-20,0.5215089917182922
+625828,DIS,1974-09-23,0.503525972366333
+625829,DIS,1974-09-24,0.503525972366333
+625830,DIS,1974-09-25,0.4958190023899078
+625831,DIS,1974-09-26,0.4855430126190185
+625832,DIS,1974-09-27,0.4624220132827759
+625833,DIS,1974-09-30,0.4444389939308166
+625834,DIS,1974-10-01,0.4341630041599273
+625835,DIS,1974-10-02,0.4444389939308166
+625836,DIS,1974-10-03,0.4264560043811798
+625837,DIS,1974-10-04,0.4136109948158264
+625838,DIS,1974-10-07,0.4418700039386749
+625839,DIS,1974-10-08,0.421317994594574
+625840,DIS,1974-10-09,0.4624220132827759
+625841,DIS,1974-10-10,0.4675599932670593
+625842,DIS,1974-10-11,0.4624220132827759
+625843,DIS,1974-10-14,0.4932500123977661
+625844,DIS,1974-10-15,0.5240780115127563
+625845,DIS,1974-10-16,0.503525972366333
+625846,DIS,1974-10-17,0.5240780115127563
+625847,DIS,1974-10-18,0.5266469717025757
+625848,DIS,1974-10-21,0.5215089917182922
+625849,DIS,1974-10-22,0.5060949921607971
+625850,DIS,1974-10-23,0.4649910032749176
+625851,DIS,1974-10-24,0.4649910032749176
+625852,DIS,1974-10-25,0.4444389939308166
+625853,DIS,1974-10-28,0.4649910032749176
+625854,DIS,1974-10-29,0.4855430126190185
+625855,DIS,1974-10-30,0.4855430126190185
+625856,DIS,1974-10-31,0.4804050028324127
+625857,DIS,1974-11-01,0.4752669930458069
+625858,DIS,1974-11-04,0.4701290130615234
+625859,DIS,1974-11-05,0.4932500123977661
+625860,DIS,1974-11-06,0.5138019919395447
+625861,DIS,1974-11-07,0.5651819705963135
+625862,DIS,1974-11-08,0.5626130104064941
+625863,DIS,1974-11-11,0.56004399061203
+625864,DIS,1974-11-12,0.5112329721450806
+625865,DIS,1974-11-13,0.5112329721450806
+625866,DIS,1974-11-14,0.503525972366333
+625867,DIS,1974-11-15,0.5009570121765137
+625868,DIS,1974-11-18,0.45728400349617
+625869,DIS,1974-11-19,0.4470080137252807
+625870,DIS,1974-11-20,0.4521459937095642
+625871,DIS,1974-11-21,0.4701290130615234
+625872,DIS,1974-11-22,0.477836012840271
+625873,DIS,1974-11-25,0.4675599932670593
+625874,DIS,1974-11-26,0.4752669930458069
+625875,DIS,1974-11-27,0.4547150135040283
+625876,DIS,1974-11-29,0.4547150135040283
+625877,DIS,1974-12-02,0.4444389939308166
+625878,DIS,1974-12-03,0.4444389939308166
+625879,DIS,1974-12-04,0.4393010139465332
+625880,DIS,1974-12-05,0.4059039950370788
+625881,DIS,1974-12-06,0.3981969952583313
+625882,DIS,1974-12-09,0.3930589854717254
+625883,DIS,1974-12-10,0.4136109948158264
+625884,DIS,1974-12-11,0.4161800146102905
+625885,DIS,1974-12-12,0.400765985250473
+625886,DIS,1974-12-13,0.3853519856929779
+625887,DIS,1974-12-16,0.3622300028800964
+625888,DIS,1974-12-17,0.3596610128879547
+625889,DIS,1974-12-18,0.3853519856929779
+625890,DIS,1974-12-19,0.3930589854717254
+625891,DIS,1974-12-20,0.3904899954795837
+625892,DIS,1974-12-23,0.3904899954795837
+625893,DIS,1974-12-24,0.4110420048236847
+625894,DIS,1974-12-26,0.4161800146102905
+625895,DIS,1974-12-27,0.4084730148315429
+625896,DIS,1974-12-30,0.4161800146102905
+625897,DIS,1974-12-31,0.4393010139465332
+625898,DIS,1975-01-02,0.4547150135040283
+625899,DIS,1975-01-03,0.4701290130615234
+625900,DIS,1975-01-06,0.4855430126190185
+625901,DIS,1975-01-07,0.4829739928245544
+625902,DIS,1975-01-08,0.4752669930458069
+625903,DIS,1975-01-09,0.503525972366333
+625904,DIS,1975-01-10,0.5497679710388184
+625905,DIS,1975-01-13,0.5343539714813232
+625906,DIS,1975-01-14,0.5369229912757874
+625907,DIS,1975-01-15,0.5703200101852417
+625908,DIS,1975-01-16,0.5754579901695251
+625909,DIS,1975-01-17,0.56004399061203
+625910,DIS,1975-01-20,0.5677509903907776
+625911,DIS,1975-01-21,0.547199010848999
+625912,DIS,1975-01-22,0.5805960297584534
+625913,DIS,1975-01-23,0.5985789895057678
+625914,DIS,1975-01-24,0.6242700219154358
+625915,DIS,1975-01-27,0.6268389821052551
+625916,DIS,1975-01-28,0.6165630221366882
+625917,DIS,1975-01-29,0.6062859892845154
+625918,DIS,1975-01-30,0.6062859892845154
+625919,DIS,1975-01-31,0.6217010021209717
+625920,DIS,1975-02-03,0.6319770216941833
+625921,DIS,1975-02-04,0.6217010021209717
+625922,DIS,1975-02-05,0.6448220014572144
+625923,DIS,1975-02-06,0.655098021030426
+625924,DIS,1975-02-07,0.6782190203666687
+625925,DIS,1975-02-10,0.6705120205879211
+625926,DIS,1975-02-11,0.6833570003509521
+625927,DIS,1975-02-12,0.7116159796714783
+625928,DIS,1975-02-13,0.7604269981384277
+625929,DIS,1975-02-14,0.7963929772377014
+625930,DIS,1975-02-18,0.7938240170478821
+625931,DIS,1975-02-19,0.8323590159416199
+625932,DIS,1975-02-20,0.8323590159416199
+625933,DIS,1975-02-21,0.8195139765739441
+625934,DIS,1975-02-24,0.8169450163841248
+625935,DIS,1975-02-25,0.7707030177116394
+625936,DIS,1975-02-26,0.7938240170478821
+625937,DIS,1975-02-27,0.7861170172691345
+625938,DIS,1975-02-28,0.8118069767951965
+625939,DIS,1975-03-03,0.8683260083198547
+625940,DIS,1975-03-04,0.8529109954833984
+625941,DIS,1975-03-05,0.8708950281143188
+625942,DIS,1975-03-06,0.9068610072135924
+625943,DIS,1975-03-07,0.9325510263442992
+625944,DIS,1975-03-10,0.9325510263442992
+625945,DIS,1975-03-11,0.886309027671814
+625946,DIS,1975-03-12,0.8811709880828857
+625947,DIS,1975-03-13,0.9094300270080566
+625948,DIS,1975-03-14,0.9171370267868042
+625949,DIS,1975-03-17,0.9428269863128662
+625950,DIS,1975-03-18,0.9017230272293092
+625951,DIS,1975-03-19,0.886309027671814
+625952,DIS,1975-03-20,0.8888779878616333
+625953,DIS,1975-03-21,0.8965849876403809
+625954,DIS,1975-03-24,0.860617995262146
+625955,DIS,1975-03-25,0.8837400078773499
+625956,DIS,1975-03-26,0.9248440265655518
+625957,DIS,1975-03-27,0.9299820065498352
+625958,DIS,1975-03-31,0.9351199865341188
+625959,DIS,1975-04-01,0.9659479856491088
+625960,DIS,1975-04-02,0.9762240052223206
+625961,DIS,1975-04-03,0.983931005001068
+625962,DIS,1975-04-04,1.0378799438476562
+625963,DIS,1975-04-07,1.0455869436264038
+625964,DIS,1975-04-08,1.0276039838790894
+625965,DIS,1975-04-09,1.0173280239105225
+625966,DIS,1975-04-10,1.0224659442901611
+625967,DIS,1975-04-11,1.0173280239105225
+625968,DIS,1975-04-14,0.9865000247955322
+625969,DIS,1975-04-15,0.9967759847640992
+625970,DIS,1975-04-16,1.004482984542847
+625971,DIS,1975-04-17,0.9967759847640992
+625972,DIS,1975-04-18,0.9916380047798156
+625973,DIS,1975-04-21,0.983931005001068
+625974,DIS,1975-04-22,0.9633790254592896
+625975,DIS,1975-04-23,0.9197059869766236
+625976,DIS,1975-04-24,0.9505339860916138
+625977,DIS,1975-04-25,0.9865000247955322
+625978,DIS,1975-04-28,0.9916380047798156
+625979,DIS,1975-04-29,0.9608100056648254
+625980,DIS,1975-04-30,0.9942070245742798
+625981,DIS,1975-05-01,1.0019140243530271
+625982,DIS,1975-05-02,0.9916380047798156
+625983,DIS,1975-05-05,0.9967759847640992
+625984,DIS,1975-05-06,1.007051944732666
+625985,DIS,1975-05-07,1.0532939434051514
+625986,DIS,1975-05-08,1.0378799438476562
+625987,DIS,1975-05-09,1.076414942741394
+625988,DIS,1975-05-12,1.0738459825515747
+625989,DIS,1975-05-13,1.0892599821090698
+625990,DIS,1975-05-14,1.125226974487305
+625991,DIS,1975-05-15,1.0918289422988892
+625992,DIS,1975-05-16,1.094398021697998
+625993,DIS,1975-05-19,1.125226974487305
+625994,DIS,1975-05-20,1.1123820543289185
+625995,DIS,1975-05-21,1.0635700225830078
+625996,DIS,1975-05-22,1.0687079429626465
+625997,DIS,1975-05-23,1.0687079429626465
+625998,DIS,1975-05-27,1.0558630228042605
+625999,DIS,1975-05-28,1.035310983657837
+626000,DIS,1975-05-29,1.0481560230255127
+626001,DIS,1975-05-30,1.0841219425201416
+626002,DIS,1975-06-02,1.0712770223617554
+626003,DIS,1975-06-03,1.0532939434051514
+626004,DIS,1975-06-04,1.0121899843215942
+626005,DIS,1975-06-05,1.02503502368927
+626006,DIS,1975-06-06,1.0276039838790894
+626007,DIS,1975-06-09,0.9890689849853516
+626008,DIS,1975-06-10,0.9762240052223206
+626009,DIS,1975-06-11,0.983931005001068
+626010,DIS,1975-06-12,0.9736549854278564
+626011,DIS,1975-06-13,0.983931005001068
+626012,DIS,1975-06-16,0.9993450045585632
+626013,DIS,1975-06-17,0.9736549854278564
+626014,DIS,1975-06-18,0.9787930250167848
+626015,DIS,1975-06-19,0.9916380047798156
+626016,DIS,1975-06-20,1.0198969841003418
+626017,DIS,1975-06-23,1.0481560230255127
+626018,DIS,1975-06-24,1.0481560230255127
+626019,DIS,1975-06-25,1.0404490232467651
+626020,DIS,1975-06-26,1.0404490232467651
+626021,DIS,1975-06-27,1.0378799438476562
+626022,DIS,1975-06-30,1.0378799438476562
+626023,DIS,1975-07-01,1.0455869436264038
+626024,DIS,1975-07-02,1.0327420234680176
+626025,DIS,1975-07-03,1.0584319829940796
+626026,DIS,1975-07-07,1.0276039838790894
+626027,DIS,1975-07-08,1.0198969841003418
+626028,DIS,1975-07-09,1.0815529823303225
+626029,DIS,1975-07-10,1.0841219425201416
+626030,DIS,1975-07-11,1.0969669818878174
+626031,DIS,1975-07-14,1.104673981666565
+626032,DIS,1975-07-15,1.1021050214767456
+626033,DIS,1975-07-16,1.0841219425201416
+626034,DIS,1975-07-17,1.0584319829940796
+626035,DIS,1975-07-18,1.061000943183899
+626036,DIS,1975-07-21,1.0378799438476562
+626037,DIS,1975-07-22,1.0147589445114136
+626038,DIS,1975-07-23,0.9762240052223206
+626039,DIS,1975-07-24,0.953103005886078
+626040,DIS,1975-07-25,0.9351199865341188
+626041,DIS,1975-07-28,0.9428269863128662
+626042,DIS,1975-07-29,0.9402580261230468
+626043,DIS,1975-07-30,0.9582409858703612
+626044,DIS,1975-07-31,0.9453960061073304
+626045,DIS,1975-08-01,0.9248440265655518
+626046,DIS,1975-08-04,0.886309027671814
+626047,DIS,1975-08-05,0.8631880283355713
+626048,DIS,1975-08-06,0.8914470076560974
+626049,DIS,1975-08-07,0.8811709880828857
+626050,DIS,1975-08-08,0.8426349759101868
+626051,DIS,1975-08-11,0.8580489754676819
+626052,DIS,1975-08-12,0.8786020278930664
+626053,DIS,1975-08-13,0.8554800152778625
+626054,DIS,1975-08-14,0.8452039957046509
+626055,DIS,1975-08-15,0.8683260083198547
+626056,DIS,1975-08-18,0.8580489754676819
+626057,DIS,1975-08-19,0.8426349759101868
+626058,DIS,1975-08-20,0.8220829963684082
+626059,DIS,1975-08-21,0.8297899961471558
+626060,DIS,1975-08-22,0.8580489754676819
+626061,DIS,1975-08-25,0.8580489754676819
+626062,DIS,1975-08-26,0.8374969959259033
+626063,DIS,1975-08-27,0.8580489754676819
+626064,DIS,1975-08-28,0.899154007434845
+626065,DIS,1975-08-29,0.91456800699234
+626066,DIS,1975-09-02,0.8786020278930664
+626067,DIS,1975-09-03,0.9094300270080566
+626068,DIS,1975-09-04,0.8940160274505615
+626069,DIS,1975-09-05,0.8940160274505615
+626070,DIS,1975-09-08,0.899154007434845
+626071,DIS,1975-09-09,0.8580489754676819
+626072,DIS,1975-09-10,0.8529109954833984
+626073,DIS,1975-09-11,0.860617995262146
+626074,DIS,1975-09-12,0.8657569885253906
+626075,DIS,1975-09-15,0.8554800152778625
+626076,DIS,1975-09-16,0.847773015499115
+626077,DIS,1975-09-17,0.8426349759101868
+626078,DIS,1975-09-18,0.8940160274505615
+626079,DIS,1975-09-19,0.9325510263442992
+626080,DIS,1975-09-22,0.9197059869766236
+626081,DIS,1975-09-23,0.9453960061073304
+626082,DIS,1975-09-24,0.9582409858703612
+626083,DIS,1975-09-25,0.9659479856491088
+626084,DIS,1975-09-26,0.9608100056648254
+626085,DIS,1975-09-29,0.9325510263442992
+626086,DIS,1975-09-30,0.9068610072135924
+626087,DIS,1975-10-01,0.8708950281143188
+626088,DIS,1975-10-02,0.899154007434845
+626089,DIS,1975-10-03,0.9505339860916138
+626090,DIS,1975-10-06,0.953103005886078
+626091,DIS,1975-10-07,0.955672025680542
+626092,DIS,1975-10-08,0.955672025680542
+626093,DIS,1975-10-09,0.953103005886078
+626094,DIS,1975-10-10,0.9479650259017944
+626095,DIS,1975-10-13,0.9967759847640992
+626096,DIS,1975-10-14,0.9942070245742798
+626097,DIS,1975-10-15,0.9865000247955322
+626098,DIS,1975-10-16,0.9787930250167848
+626099,DIS,1975-10-17,0.9710860252380372
+626100,DIS,1975-10-20,1.007051944732666
+626101,DIS,1975-10-21,1.0276039838790894
+626102,DIS,1975-10-22,1.009621024131775
+626103,DIS,1975-10-23,1.0198969841003418
+626104,DIS,1975-10-24,0.9890689849853516
+626105,DIS,1975-10-27,0.9916380047798156
+626106,DIS,1975-10-28,1.0121899843215942
+626107,DIS,1975-10-29,0.9916380047798156
+626108,DIS,1975-10-30,1.004482984542847
+626109,DIS,1975-10-31,1.0019140243530271
+626110,DIS,1975-11-03,0.9993450045585632
+626111,DIS,1975-11-04,1.0019140243530271
+626112,DIS,1975-11-05,1.035310983657837
+626113,DIS,1975-11-06,1.035310983657837
+626114,DIS,1975-11-07,1.0455869436264038
+626115,DIS,1975-11-10,1.0430179834365845
+626116,DIS,1975-11-11,1.0430179834365845
+626117,DIS,1975-11-12,1.0738459825515747
+626118,DIS,1975-11-13,1.0738459825515747
+626119,DIS,1975-11-14,1.076414942741394
+626120,DIS,1975-11-17,1.0969669818878174
+626121,DIS,1975-11-18,1.061000943183899
+626122,DIS,1975-11-19,1.0455869436264038
+626123,DIS,1975-11-20,1.0430179834365845
+626124,DIS,1975-11-21,1.050724983215332
+626125,DIS,1975-11-24,1.061000943183899
+626126,DIS,1975-11-25,1.0687079429626465
+626127,DIS,1975-11-26,1.0687079429626465
+626128,DIS,1975-11-28,1.061000943183899
+626129,DIS,1975-12-01,1.009621024131775
+626130,DIS,1975-12-02,0.9993450045585632
+626131,DIS,1975-12-03,0.9890689849853516
+626132,DIS,1975-12-04,0.9967759847640992
+626133,DIS,1975-12-05,0.9608100056648254
+626134,DIS,1975-12-08,0.9582409858703612
+626135,DIS,1975-12-09,0.9787930250167848
+626136,DIS,1975-12-10,0.9942070245742798
+626137,DIS,1975-12-11,0.9916380047798156
+626138,DIS,1975-12-12,0.9967759847640992
+626139,DIS,1975-12-15,0.9787930250167848
+626140,DIS,1975-12-16,0.9865000247955322
+626141,DIS,1975-12-17,0.9942070245742798
+626142,DIS,1975-12-18,0.9967759847640992
+626143,DIS,1975-12-19,0.9736549854278564
+626144,DIS,1975-12-22,0.953103005886078
+626145,DIS,1975-12-23,0.981361985206604
+626146,DIS,1975-12-24,0.9942070245742798
+626147,DIS,1975-12-26,1.0224659442901611
+626148,DIS,1975-12-29,1.0147589445114136
+626149,DIS,1975-12-30,1.0173280239105225
+626150,DIS,1975-12-31,1.02503502368927
+626151,DIS,1976-01-02,1.0687079429626465
+626152,DIS,1976-01-05,1.0661389827728271
+626153,DIS,1976-01-06,1.0635700225830078
+626154,DIS,1976-01-07,1.0558630228042605
+626155,DIS,1976-01-08,1.0558630228042605
+626156,DIS,1976-01-09,1.0841219425201416
+626157,DIS,1976-01-12,1.0892599821090698
+626158,DIS,1976-01-13,1.0712770223617554
+626159,DIS,1976-01-14,1.0918289422988892
+626160,DIS,1976-01-15,1.1175199747085571
+626161,DIS,1976-01-16,1.125226974487305
+626162,DIS,1976-01-19,1.145779013633728
+626163,DIS,1976-01-20,1.1483479738235474
+626164,DIS,1976-01-21,1.17146897315979
+626165,DIS,1976-01-22,1.2022969722747805
+626166,DIS,1976-01-23,1.2177109718322754
+626167,DIS,1976-01-26,1.1843140125274658
+626168,DIS,1976-01-27,1.156054973602295
+626169,DIS,1976-01-28,1.1663310527801514
+626170,DIS,1976-01-29,1.2074350118637085
+626171,DIS,1976-01-30,1.2228490114212036
+626172,DIS,1976-02-02,1.225417971611023
+626173,DIS,1976-02-03,1.2511080503463743
+626174,DIS,1976-02-04,1.284505009651184
+626175,DIS,1976-02-05,1.2459700107574463
+626176,DIS,1976-02-06,1.2125730514526367
+626177,DIS,1976-02-09,1.2356940507888794
+626178,DIS,1976-02-10,1.2511080503463743
+626179,DIS,1976-02-11,1.2511080503463743
+626180,DIS,1976-02-12,1.243401050567627
+626181,DIS,1976-02-13,1.2331249713897705
+626182,DIS,1976-02-17,1.215142011642456
+626183,DIS,1976-02-18,1.215142011642456
+626184,DIS,1976-02-19,1.258815050125122
+626185,DIS,1976-02-20,1.279366970062256
+626186,DIS,1976-02-23,1.284505009651184
+626187,DIS,1976-02-24,1.284505009651184
+626188,DIS,1976-02-25,1.269091010093689
+626189,DIS,1976-02-26,1.2356940507888794
+626190,DIS,1976-02-27,1.2305560111999512
+626191,DIS,1976-03-01,1.2305560111999512
+626192,DIS,1976-03-02,1.240831971168518
+626193,DIS,1976-03-03,1.2125730514526367
+626194,DIS,1976-03-04,1.1817450523376465
+626195,DIS,1976-03-05,1.1920210123062134
+626196,DIS,1976-03-08,1.2331249713897705
+626197,DIS,1976-03-09,1.2485389709472656
+626198,DIS,1976-03-10,1.2382630109786987
+626199,DIS,1976-03-11,1.2356940507888794
+626200,DIS,1976-03-12,1.215142011642456
+626201,DIS,1976-03-15,1.1945899724960327
+626202,DIS,1976-03-16,1.2125730514526367
+626203,DIS,1976-03-17,1.2125730514526367
+626204,DIS,1976-03-18,1.1920210123062134
+626205,DIS,1976-03-19,1.1920210123062134
+626206,DIS,1976-03-22,1.1971590518951416
+626207,DIS,1976-03-23,1.2382630109786987
+626208,DIS,1976-03-24,1.243401050567627
+626209,DIS,1976-03-25,1.225417971611023
+626210,DIS,1976-03-26,1.2511080503463743
+626211,DIS,1976-03-29,1.2356940507888794
+626212,DIS,1976-03-30,1.2177109718322754
+626213,DIS,1976-03-31,1.2485389709472656
+626214,DIS,1976-04-01,1.240831971168518
+626215,DIS,1976-04-02,1.2459700107574463
+626216,DIS,1976-04-05,1.2716599702835083
+626217,DIS,1976-04-06,1.2742290496826172
+626218,DIS,1976-04-07,1.2382630109786987
+626219,DIS,1976-04-08,1.2022969722747805
+626220,DIS,1976-04-09,1.1766070127487185
+626221,DIS,1976-04-12,1.17146897315979
+626222,DIS,1976-04-13,1.189452052116394
+626223,DIS,1976-04-14,1.1406409740447998
+626224,DIS,1976-04-15,1.1355030536651611
+626225,DIS,1976-04-19,1.1637619733810425
+626226,DIS,1976-04-20,1.199728012084961
+626227,DIS,1976-04-21,1.199728012084961
+626228,DIS,1976-04-22,1.199728012084961
+626229,DIS,1976-04-23,1.17146897315979
+626230,DIS,1976-04-26,1.1766070127487185
+626231,DIS,1976-04-27,1.145779013633728
+626232,DIS,1976-04-28,1.1611930131912231
+626233,DIS,1976-04-29,1.1432100534439087
+626234,DIS,1976-04-30,1.1149510145187378
+626235,DIS,1976-05-03,1.0995359420776367
+626236,DIS,1976-05-04,1.1329339742660522
+626237,DIS,1976-05-05,1.1072429418563845
+626238,DIS,1976-05-06,1.1277960538864136
+626239,DIS,1976-05-07,1.1432100534439087
+626240,DIS,1976-05-10,1.1766070127487185
+626241,DIS,1976-05-11,1.145779013633728
+626242,DIS,1976-05-12,1.130365014076233
+626243,DIS,1976-05-13,1.125226974487305
+626244,DIS,1976-05-14,1.1098129749298096
+626245,DIS,1976-05-17,1.094398021697998
+626246,DIS,1976-05-18,1.0995359420776367
+626247,DIS,1976-05-19,1.104673981666565
+626248,DIS,1976-05-20,1.0995359420776367
+626249,DIS,1976-05-21,1.0892599821090698
+626250,DIS,1976-05-24,1.0532939434051514
+626251,DIS,1976-05-25,1.0712770223617554
+626252,DIS,1976-05-26,1.0841219425201416
+626253,DIS,1976-05-27,1.0866910219192505
+626254,DIS,1976-05-28,1.1021050214767456
+626255,DIS,1976-06-01,1.0892599821090698
+626256,DIS,1976-06-02,1.0918289422988892
+626257,DIS,1976-06-03,1.0687079429626465
+626258,DIS,1976-06-04,1.0455869436264038
+626259,DIS,1976-06-07,1.0532939434051514
+626260,DIS,1976-06-08,1.0481560230255127
+626261,DIS,1976-06-09,1.0404490232467651
+626262,DIS,1976-06-10,1.0532939434051514
+626263,DIS,1976-06-11,1.0815529823303225
+626264,DIS,1976-06-14,1.1098129749298096
+626265,DIS,1976-06-15,1.104673981666565
+626266,DIS,1976-06-16,1.1149510145187378
+626267,DIS,1976-06-17,1.1432100534439087
+626268,DIS,1976-06-18,1.1611930131912231
+626269,DIS,1976-06-21,1.1611930131912231
+626270,DIS,1976-06-22,1.1355030536651611
+626271,DIS,1976-06-23,1.1406409740447998
+626272,DIS,1976-06-24,1.145779013633728
+626273,DIS,1976-06-25,1.1380720138549805
+626274,DIS,1976-06-28,1.1355030536651611
+626275,DIS,1976-06-29,1.145779013633728
+626276,DIS,1976-06-30,1.1637619733810425
+626277,DIS,1976-07-01,1.1406409740447998
+626278,DIS,1976-07-02,1.145779013633728
+626279,DIS,1976-07-06,1.125226974487305
+626280,DIS,1976-07-07,1.1277960538864136
+626281,DIS,1976-07-08,1.1072429418563845
+626282,DIS,1976-07-09,1.130365014076233
+626283,DIS,1976-07-12,1.1432100534439087
+626284,DIS,1976-07-13,1.1355030536651611
+626285,DIS,1976-07-14,1.1432100534439087
+626286,DIS,1976-07-15,1.094398021697998
+626287,DIS,1976-07-16,1.076414942741394
+626288,DIS,1976-07-19,1.0455869436264038
+626289,DIS,1976-07-20,1.0481560230255127
+626290,DIS,1976-07-21,1.0404490232467651
+626291,DIS,1976-07-22,1.0635700225830078
+626292,DIS,1976-07-23,1.061000943183899
+626293,DIS,1976-07-26,1.0430179834365845
+626294,DIS,1976-07-27,1.0378799438476562
+626295,DIS,1976-07-28,1.0301729440689087
+626296,DIS,1976-07-29,1.0173280239105225
+626297,DIS,1976-07-30,1.0173280239105225
+626298,DIS,1976-08-02,1.004482984542847
+626299,DIS,1976-08-03,1.0635700225830078
+626300,DIS,1976-08-04,1.0532939434051514
+626301,DIS,1976-08-05,1.0558630228042605
+626302,DIS,1976-08-06,1.0327420234680176
+626303,DIS,1976-08-09,1.02503502368927
+626304,DIS,1976-08-10,1.035310983657837
+626305,DIS,1976-08-11,1.0378799438476562
+626306,DIS,1976-08-12,1.0404490232467651
+626307,DIS,1976-08-13,1.0532939434051514
+626308,DIS,1976-08-16,1.050724983215332
+626309,DIS,1976-08-17,1.0301729440689087
+626310,DIS,1976-08-18,1.007051944732666
+626311,DIS,1976-08-19,0.9865000247955322
+626312,DIS,1976-08-20,0.9762240052223206
+626313,DIS,1976-08-23,1.004482984542847
+626314,DIS,1976-08-24,0.981361985206604
+626315,DIS,1976-08-25,1.0019140243530271
+626316,DIS,1976-08-26,0.9865000247955322
+626317,DIS,1976-08-27,0.9865000247955322
+626318,DIS,1976-08-30,0.9916380047798156
+626319,DIS,1976-08-31,1.0121899843215942
+626320,DIS,1976-09-01,1.0430179834365845
+626321,DIS,1976-09-02,1.0430179834365845
+626322,DIS,1976-09-03,1.0558630228042605
+626323,DIS,1976-09-07,1.0635700225830078
+626324,DIS,1976-09-08,1.0558630228042605
+626325,DIS,1976-09-09,1.02503502368927
+626326,DIS,1976-09-10,1.0430179834365845
+626327,DIS,1976-09-13,1.009621024131775
+626328,DIS,1976-09-14,1.0019140243530271
+626329,DIS,1976-09-15,1.007051944732666
+626330,DIS,1976-09-16,1.0276039838790894
+626331,DIS,1976-09-17,1.0404490232467651
+626332,DIS,1976-09-20,1.0430179834365845
+626333,DIS,1976-09-21,1.0532939434051514
+626334,DIS,1976-09-22,1.0404490232467651
+626335,DIS,1976-09-23,1.0121899843215942
+626336,DIS,1976-09-24,0.9993450045585632
+626337,DIS,1976-09-27,1.0173280239105225
+626338,DIS,1976-09-28,1.004482984542847
+626339,DIS,1976-09-29,0.9942070245742798
+626340,DIS,1976-09-30,0.983931005001068
+626341,DIS,1976-10-01,0.9710860252380372
+626342,DIS,1976-10-04,0.9659479856491088
+626343,DIS,1976-10-05,0.9453960061073304
+626344,DIS,1976-10-06,0.9402580261230468
+626345,DIS,1976-10-07,0.9428269863128662
+626346,DIS,1976-10-08,0.9017230272293092
+626347,DIS,1976-10-11,0.8940160274505615
+626348,DIS,1976-10-12,0.8965849876403809
+626349,DIS,1976-10-13,0.9042919874191284
+626350,DIS,1976-10-14,0.8965849876403809
+626351,DIS,1976-10-15,0.9171370267868042
+626352,DIS,1976-10-18,0.9197059869766236
+626353,DIS,1976-10-19,0.9068610072135924
+626354,DIS,1976-10-20,0.8965849876403809
+626355,DIS,1976-10-21,0.8734639883041382
+626356,DIS,1976-10-22,0.860617995262146
+626357,DIS,1976-10-25,0.8657569885253906
+626358,DIS,1976-10-26,0.8940160274505615
+626359,DIS,1976-10-27,0.9042919874191284
+626360,DIS,1976-10-28,0.9171370267868042
+626361,DIS,1976-10-29,0.9505339860916138
+626362,DIS,1976-11-01,0.9453960061073304
+626363,DIS,1976-11-03,0.9094300270080566
+626364,DIS,1976-11-04,0.9248440265655518
+626365,DIS,1976-11-05,0.9042919874191284
+626366,DIS,1976-11-08,0.899154007434845
+626367,DIS,1976-11-09,0.9017230272293092
+626368,DIS,1976-11-10,0.9094300270080566
+626369,DIS,1976-11-11,0.9325510263442992
+626370,DIS,1976-11-12,0.91456800699234
+626371,DIS,1976-11-15,0.9299820065498352
+626372,DIS,1976-11-16,0.9248440265655518
+626373,DIS,1976-11-17,0.9428269863128662
+626374,DIS,1976-11-18,0.955672025680542
+626375,DIS,1976-11-19,0.953103005886078
+626376,DIS,1976-11-22,0.9402580261230468
+626377,DIS,1976-11-23,0.9325510263442992
+626378,DIS,1976-11-24,0.91456800699234
+626379,DIS,1976-11-26,0.9042919874191284
+626380,DIS,1976-11-29,0.8965849876403809
+626381,DIS,1976-11-30,0.8837400078773499
+626382,DIS,1976-12-01,0.8965849876403809
+626383,DIS,1976-12-02,0.8914470076560974
+626384,DIS,1976-12-03,0.9094300270080566
+626385,DIS,1976-12-06,0.9351199865341188
+626386,DIS,1976-12-07,0.9299820065498352
+626387,DIS,1976-12-08,0.9402580261230468
+626388,DIS,1976-12-09,0.9505339860916138
+626389,DIS,1976-12-10,0.9505339860916138
+626390,DIS,1976-12-13,0.953103005886078
+626391,DIS,1976-12-14,0.9736549854278564
+626392,DIS,1976-12-15,0.968517005443573
+626393,DIS,1976-12-16,0.968517005443573
+626394,DIS,1976-12-17,0.9710860252380372
+626395,DIS,1976-12-20,0.953103005886078
+626396,DIS,1976-12-21,0.9608100056648254
+626397,DIS,1976-12-22,0.983931005001068
+626398,DIS,1976-12-23,0.9890689849853516
+626399,DIS,1976-12-27,0.9967759847640992
+626400,DIS,1976-12-28,1.004482984542847
+626401,DIS,1976-12-29,0.9942070245742798
+626402,DIS,1976-12-30,0.9942070245742798
+626403,DIS,1976-12-31,0.9710860252380372
+626404,DIS,1977-01-03,0.9659479856491088
+626405,DIS,1977-01-04,0.9402580261230468
+626406,DIS,1977-01-05,0.9402580261230468
+626407,DIS,1977-01-06,0.9274129867553712
+626408,DIS,1977-01-07,0.9274129867553712
+626409,DIS,1977-01-10,0.9222750067710876
+626410,DIS,1977-01-11,0.9094300270080566
+626411,DIS,1977-01-12,0.9171370267868042
+626412,DIS,1977-01-13,0.9299820065498352
+626413,DIS,1977-01-14,0.955672025680542
+626414,DIS,1977-01-17,0.9351199865341188
+626415,DIS,1977-01-18,0.91456800699234
+626416,DIS,1977-01-19,0.911998987197876
+626417,DIS,1977-01-20,0.8914470076560974
+626418,DIS,1977-01-21,0.899154007434845
+626419,DIS,1977-01-24,0.8965849876403809
+626420,DIS,1977-01-25,0.886309027671814
+626421,DIS,1977-01-26,0.8631880283355713
+626422,DIS,1977-01-27,0.847773015499115
+626423,DIS,1977-01-28,0.847773015499115
+626424,DIS,1977-01-31,0.847773015499115
+626425,DIS,1977-02-01,0.8580489754676819
+626426,DIS,1977-02-02,0.8580489754676819
+626427,DIS,1977-02-03,0.8529109954833984
+626428,DIS,1977-02-04,0.8503419756889343
+626429,DIS,1977-02-07,0.847773015499115
+626430,DIS,1977-02-08,0.8503419756889343
+626431,DIS,1977-02-09,0.8374969959259033
+626432,DIS,1977-02-10,0.8143759965896606
+626433,DIS,1977-02-11,0.7886859774589539
+626434,DIS,1977-02-14,0.7963929772377014
+626435,DIS,1977-02-15,0.8015310168266296
+626436,DIS,1977-02-16,0.8118069767951965
+626437,DIS,1977-02-17,0.8066689968109131
+626438,DIS,1977-02-18,0.804099977016449
+626439,DIS,1977-02-22,0.8066689968109131
+626440,DIS,1977-02-23,0.7989619970321655
+626441,DIS,1977-02-24,0.778410017490387
+626442,DIS,1977-02-25,0.7809789776802063
+626443,DIS,1977-02-28,0.7809789776802063
+626444,DIS,1977-03-01,0.8066689968109131
+626445,DIS,1977-03-02,0.791254997253418
+626446,DIS,1977-03-03,0.7989619970321655
+626447,DIS,1977-03-04,0.8015310168266296
+626448,DIS,1977-03-07,0.8169450163841248
+626449,DIS,1977-03-08,0.7938240170478821
+626450,DIS,1977-03-09,0.7835479974746704
+626451,DIS,1977-03-10,0.7989619970321655
+626452,DIS,1977-03-11,0.791254997253418
+626453,DIS,1977-03-14,0.8015310168266296
+626454,DIS,1977-03-15,0.804099977016449
+626455,DIS,1977-03-16,0.7989619970321655
+626456,DIS,1977-03-17,0.804099977016449
+626457,DIS,1977-03-18,0.7861170172691345
+626458,DIS,1977-03-21,0.7655649781227112
+626459,DIS,1977-03-22,0.7578579783439636
+626460,DIS,1977-03-23,0.7398750185966492
+626461,DIS,1977-03-24,0.7116159796714783
+626462,DIS,1977-03-25,0.7013400197029114
+626463,DIS,1977-03-28,0.7295989990234375
+626464,DIS,1977-03-29,0.7321680188179016
+626465,DIS,1977-03-30,0.7167540192604065
+626466,DIS,1977-03-31,0.7141849994659424
+626467,DIS,1977-04-01,0.7270299792289734
+626468,DIS,1977-04-04,0.7141849994659424
+626469,DIS,1977-04-05,0.7090470194816589
+626470,DIS,1977-04-06,0.7141849994659424
+626471,DIS,1977-04-07,0.7193229794502258
+626472,DIS,1977-04-11,0.7167540192604065
+626473,DIS,1977-04-12,0.724461019039154
+626474,DIS,1977-04-13,0.7270299792289734
+626475,DIS,1977-04-14,0.734736979007721
+626476,DIS,1977-04-15,0.7321680188179016
+626477,DIS,1977-04-18,0.7501509785652161
+626478,DIS,1977-04-19,0.7501509785652161
+626479,DIS,1977-04-20,0.7373059988021851
+626480,DIS,1977-04-21,0.7090470194816589
+626481,DIS,1977-04-22,0.6962019801139832
+626482,DIS,1977-04-25,0.6987709999084473
+626483,DIS,1977-04-26,0.6884949803352356
+626484,DIS,1977-04-27,0.7039089798927307
+626485,DIS,1977-04-28,0.7193229794502258
+626486,DIS,1977-04-29,0.7193229794502258
+626487,DIS,1977-05-02,0.7270299792289734
+626488,DIS,1977-05-03,0.7321680188179016
+626489,DIS,1977-05-04,0.7398750185966492
+626490,DIS,1977-05-05,0.7373059988021851
+626491,DIS,1977-05-06,0.7321680188179016
+626492,DIS,1977-05-09,0.7373059988021851
+626493,DIS,1977-05-10,0.7398750185966492
+626494,DIS,1977-05-11,0.7270299792289734
+626495,DIS,1977-05-12,0.7321680188179016
+626496,DIS,1977-05-13,0.7450129985809326
+626497,DIS,1977-05-16,0.7527199983596802
+626498,DIS,1977-05-17,0.7604269981384277
+626499,DIS,1977-05-18,0.7450129985809326
+626500,DIS,1977-05-19,0.7373059988021851
+626501,DIS,1977-05-20,0.7321680188179016
+626502,DIS,1977-05-23,0.724461019039154
+626503,DIS,1977-05-24,0.7270299792289734
+626504,DIS,1977-05-25,0.7039089798927307
+626505,DIS,1977-05-26,0.7013400197029114
+626506,DIS,1977-05-27,0.6782190203666687
+626507,DIS,1977-05-31,0.6628050208091736
+626508,DIS,1977-06-01,0.667943000793457
+626509,DIS,1977-06-02,0.6730809807777405
+626510,DIS,1977-06-03,0.6859260201454163
+626511,DIS,1977-06-06,0.6756500005722046
+626512,DIS,1977-06-07,0.6833570003509521
+626513,DIS,1977-06-08,0.6833570003509521
+626514,DIS,1977-06-09,0.6859260201454163
+626515,DIS,1977-06-10,0.6833570003509521
+626516,DIS,1977-06-13,0.7064779996871948
+626517,DIS,1977-06-14,0.7295989990234375
+626518,DIS,1977-06-15,0.7116159796714783
+626519,DIS,1977-06-16,0.7218919992446899
+626520,DIS,1977-06-17,0.724461019039154
+626521,DIS,1977-06-20,0.7501509785652161
+626522,DIS,1977-06-21,0.7475820183753967
+626523,DIS,1977-06-22,0.7501509785652161
+626524,DIS,1977-06-23,0.7552890181541443
+626525,DIS,1977-06-24,0.7604269981384277
+626526,DIS,1977-06-27,0.7732719779014587
+626527,DIS,1977-06-28,0.7578579783439636
+626528,DIS,1977-06-29,0.7552890181541443
+626529,DIS,1977-06-30,0.7578579783439636
+626530,DIS,1977-07-01,0.7501509785652161
+626531,DIS,1977-07-05,0.7450129985809326
+626532,DIS,1977-07-06,0.7398750185966492
+626533,DIS,1977-07-07,0.734736979007721
+626534,DIS,1977-07-08,0.7373059988021851
+626535,DIS,1977-07-11,0.7373059988021851
+626536,DIS,1977-07-12,0.7373059988021851
+626537,DIS,1977-07-13,0.7373059988021851
+626538,DIS,1977-07-15,0.7450129985809326
+626539,DIS,1977-07-18,0.7681339979171753
+626540,DIS,1977-07-19,0.7629960179328918
+626541,DIS,1977-07-20,0.7552890181541443
+626542,DIS,1977-07-21,0.7604269981384277
+626543,DIS,1977-07-22,0.7629960179328918
+626544,DIS,1977-07-25,0.7655649781227112
+626545,DIS,1977-07-26,0.7604269981384277
+626546,DIS,1977-07-27,0.7552890181541443
+626547,DIS,1977-07-28,0.7655649781227112
+626548,DIS,1977-07-29,0.7629960179328918
+626549,DIS,1977-08-01,0.7604269981384277
+626550,DIS,1977-08-02,0.7578579783439636
+626551,DIS,1977-08-03,0.7707030177116394
+626552,DIS,1977-08-04,0.791254997253418
+626553,DIS,1977-08-05,0.7861170172691345
+626554,DIS,1977-08-08,0.7681339979171753
+626555,DIS,1977-08-09,0.7629960179328918
+626556,DIS,1977-08-10,0.7886859774589539
+626557,DIS,1977-08-11,0.778410017490387
+626558,DIS,1977-08-12,0.791254997253418
+626559,DIS,1977-08-15,0.8118069767951965
+626560,DIS,1977-08-16,0.8092380166053772
+626561,DIS,1977-08-17,0.8169450163841248
+626562,DIS,1977-08-18,0.8272209763526917
+626563,DIS,1977-08-19,0.8297899961471558
+626564,DIS,1977-08-22,0.847773015499115
+626565,DIS,1977-08-23,0.8246520161628723
+626566,DIS,1977-08-24,0.8195139765739441
+626567,DIS,1977-08-25,0.8118069767951965
+626568,DIS,1977-08-26,0.8272209763526917
+626569,DIS,1977-08-29,0.8349279761314392
+626570,DIS,1977-08-30,0.8195139765739441
+626571,DIS,1977-08-31,0.8297899961471558
+626572,DIS,1977-09-01,0.8195139765739441
+626573,DIS,1977-09-02,0.8195139765739441
+626574,DIS,1977-09-06,0.8143759965896606
+626575,DIS,1977-09-07,0.8143759965896606
+626576,DIS,1977-09-08,0.7861170172691345
+626577,DIS,1977-09-09,0.7835479974746704
+626578,DIS,1977-09-12,0.7809789776802063
+626579,DIS,1977-09-13,0.7886859774589539
+626580,DIS,1977-09-14,0.804099977016449
+626581,DIS,1977-09-15,0.8015310168266296
+626582,DIS,1977-09-16,0.7963929772377014
+626583,DIS,1977-09-19,0.7758409976959229
+626584,DIS,1977-09-20,0.7886859774589539
+626585,DIS,1977-09-21,0.7732719779014587
+626586,DIS,1977-09-22,0.7861170172691345
+626587,DIS,1977-09-23,0.7938240170478821
+626588,DIS,1977-09-26,0.8066689968109131
+626589,DIS,1977-09-27,0.8092380166053772
+626590,DIS,1977-09-28,0.8143759965896606
+626591,DIS,1977-09-29,0.8143759965896606
+626592,DIS,1977-09-30,0.8118069767951965
+626593,DIS,1977-10-03,0.8015310168266296
+626594,DIS,1977-10-04,0.7938240170478821
+626595,DIS,1977-10-05,0.7861170172691345
+626596,DIS,1977-10-06,0.7938240170478821
+626597,DIS,1977-10-07,0.7886859774589539
+626598,DIS,1977-10-10,0.7861170172691345
+626599,DIS,1977-10-11,0.7681339979171753
+626600,DIS,1977-10-12,0.7424439787864685
+626601,DIS,1977-10-13,0.7475820183753967
+626602,DIS,1977-10-14,0.7527199983596802
+626603,DIS,1977-10-17,0.7501509785652161
+626604,DIS,1977-10-18,0.734736979007721
+626605,DIS,1977-10-19,0.7141849994659424
+626606,DIS,1977-10-20,0.7218919992446899
+626607,DIS,1977-10-21,0.7218919992446899
+626608,DIS,1977-10-24,0.7193229794502258
+626609,DIS,1977-10-25,0.7141849994659424
+626610,DIS,1977-10-26,0.7321680188179016
+626611,DIS,1977-10-27,0.7527199983596802
+626612,DIS,1977-10-28,0.7527199983596802
+626613,DIS,1977-10-31,0.7450129985809326
+626614,DIS,1977-11-01,0.7398750185966492
+626615,DIS,1977-11-02,0.7193229794502258
+626616,DIS,1977-11-03,0.724461019039154
+626617,DIS,1977-11-04,0.7398750185966492
+626618,DIS,1977-11-07,0.7424439787864685
+626619,DIS,1977-11-08,0.734736979007721
+626620,DIS,1977-11-09,0.734736979007721
+626621,DIS,1977-11-10,0.7707030177116394
+626622,DIS,1977-11-11,0.7886859774589539
+626623,DIS,1977-11-14,0.7809789776802063
+626624,DIS,1977-11-15,0.8118069767951965
+626625,DIS,1977-11-16,0.8297899961471558
+626626,DIS,1977-11-17,0.8220829963684082
+626627,DIS,1977-11-18,0.8195139765739441
+626628,DIS,1977-11-21,0.8272209763526917
+626629,DIS,1977-11-22,0.8374969959259033
+626630,DIS,1977-11-23,0.8400660157203674
+626631,DIS,1977-11-25,0.8400660157203674
+626632,DIS,1977-11-28,0.8323590159416199
+626633,DIS,1977-11-29,0.8323590159416199
+626634,DIS,1977-11-30,0.8786020278930664
+626635,DIS,1977-12-01,0.8529109954833984
+626636,DIS,1977-12-02,0.8657569885253906
+626637,DIS,1977-12-05,0.847773015499115
+626638,DIS,1977-12-06,0.804099977016449
+626639,DIS,1977-12-07,0.7989619970321655
+626640,DIS,1977-12-08,0.7989619970321655
+626641,DIS,1977-12-09,0.8143759965896606
+626642,DIS,1977-12-12,0.8143759965896606
+626643,DIS,1977-12-13,0.8118069767951965
+626644,DIS,1977-12-14,0.8195139765739441
+626645,DIS,1977-12-15,0.8195139765739441
+626646,DIS,1977-12-16,0.8015310168266296
+626647,DIS,1977-12-19,0.778410017490387
+626648,DIS,1977-12-20,0.791254997253418
+626649,DIS,1977-12-21,0.8092380166053772
+626650,DIS,1977-12-22,0.8195139765739441
+626651,DIS,1977-12-23,0.8272209763526917
+626652,DIS,1977-12-27,0.8246520161628723
+626653,DIS,1977-12-28,0.8246520161628723
+626654,DIS,1977-12-29,0.8246520161628723
+626655,DIS,1977-12-30,0.8220829963684082
+626656,DIS,1978-01-03,0.8169450163841248
+626657,DIS,1978-01-04,0.7963929772377014
+626658,DIS,1978-01-05,0.7861170172691345
+626659,DIS,1978-01-06,0.7655649781227112
+626660,DIS,1978-01-09,0.7527199983596802
+626661,DIS,1978-01-10,0.7501509785652161
+626662,DIS,1978-01-11,0.7475820183753967
+626663,DIS,1978-01-12,0.7501509785652161
+626664,DIS,1978-01-13,0.7295989990234375
+626665,DIS,1978-01-16,0.724461019039154
+626666,DIS,1978-01-17,0.7270299792289734
+626667,DIS,1978-01-18,0.7398750185966492
+626668,DIS,1978-01-19,0.7270299792289734
+626669,DIS,1978-01-20,0.724461019039154
+626670,DIS,1978-01-23,0.7064779996871948
+626671,DIS,1978-01-24,0.7064779996871948
+626672,DIS,1978-01-25,0.7013400197029114
+626673,DIS,1978-01-26,0.6782190203666687
+626674,DIS,1978-01-27,0.6833570003509521
+626675,DIS,1978-01-30,0.6910640001296997
+626676,DIS,1978-01-31,0.680787980556488
+626677,DIS,1978-02-01,0.6859260201454163
+626678,DIS,1978-02-02,0.6884949803352356
+626679,DIS,1978-02-03,0.6936330199241638
+626680,DIS,1978-02-06,0.7039089798927307
+626681,DIS,1978-02-07,0.7116159796714783
+626682,DIS,1978-02-08,0.7090470194816589
+626683,DIS,1978-02-09,0.6936330199241638
+626684,DIS,1978-02-10,0.6962019801139832
+626685,DIS,1978-02-13,0.6962019801139832
+626686,DIS,1978-02-14,0.6936330199241638
+626687,DIS,1978-02-15,0.6859260201454163
+626688,DIS,1978-02-16,0.6756500005722046
+626689,DIS,1978-02-17,0.6833570003509521
+626690,DIS,1978-02-21,0.6756500005722046
+626691,DIS,1978-02-22,0.6782190203666687
+626692,DIS,1978-02-23,0.6782190203666687
+626693,DIS,1978-02-24,0.6987709999084473
+626694,DIS,1978-02-27,0.6782190203666687
+626695,DIS,1978-02-28,0.6653739809989929
+626696,DIS,1978-03-01,0.6705120205879211
+626697,DIS,1978-03-02,0.6756500005722046
+626698,DIS,1978-03-03,0.6756500005722046
+626699,DIS,1978-03-06,0.6730809807777405
+626700,DIS,1978-03-07,0.6833570003509521
+626701,DIS,1978-03-08,0.6962019801139832
+626702,DIS,1978-03-09,0.6859260201454163
+626703,DIS,1978-03-10,0.6910640001296997
+626704,DIS,1978-03-13,0.6910640001296997
+626705,DIS,1978-03-14,0.6859260201454163
+626706,DIS,1978-03-15,0.667943000793457
+626707,DIS,1978-03-16,0.6730809807777405
+626708,DIS,1978-03-17,0.6833570003509521
+626709,DIS,1978-03-20,0.6936330199241638
+626710,DIS,1978-03-21,0.6833570003509521
+626711,DIS,1978-03-22,0.6730809807777405
+626712,DIS,1978-03-23,0.6653739809989929
+626713,DIS,1978-03-27,0.655098021030426
+626714,DIS,1978-03-28,0.6602360010147095
+626715,DIS,1978-03-29,0.6730809807777405
+626716,DIS,1978-03-30,0.6653739809989929
+626717,DIS,1978-03-31,0.6653739809989929
+626718,DIS,1978-04-03,0.6499599814414978
+626719,DIS,1978-04-04,0.655098021030426
+626720,DIS,1978-04-05,0.667943000793457
+626721,DIS,1978-04-06,0.680787980556488
+626722,DIS,1978-04-07,0.6910640001296997
+626723,DIS,1978-04-10,0.7013400197029114
+626724,DIS,1978-04-11,0.6962019801139832
+626725,DIS,1978-04-12,0.6936330199241638
+626726,DIS,1978-04-13,0.7321680188179016
+626727,DIS,1978-04-14,0.734736979007721
+626728,DIS,1978-04-17,0.7424439787864685
+626729,DIS,1978-04-18,0.7450129985809326
+626730,DIS,1978-04-19,0.7501509785652161
+626731,DIS,1978-04-20,0.7707030177116394
+626732,DIS,1978-04-21,0.7758409976959229
+626733,DIS,1978-04-24,0.8118069767951965
+626734,DIS,1978-04-25,0.804099977016449
+626735,DIS,1978-04-26,0.7963929772377014
+626736,DIS,1978-04-27,0.778410017490387
+626737,DIS,1978-04-28,0.7938240170478821
+626738,DIS,1978-05-01,0.8015310168266296
+626739,DIS,1978-05-02,0.778410017490387
+626740,DIS,1978-05-03,0.7552890181541443
+626741,DIS,1978-05-04,0.7604269981384277
+626742,DIS,1978-05-05,0.7707030177116394
+626743,DIS,1978-05-08,0.7681339979171753
+626744,DIS,1978-05-09,0.7655649781227112
+626745,DIS,1978-05-10,0.7681339979171753
+626746,DIS,1978-05-11,0.791254997253418
+626747,DIS,1978-05-12,0.8015310168266296
+626748,DIS,1978-05-15,0.7989619970321655
+626749,DIS,1978-05-16,0.8118069767951965
+626750,DIS,1978-05-17,0.8169450163841248
+626751,DIS,1978-05-18,0.8143759965896606
+626752,DIS,1978-05-19,0.8118069767951965
+626753,DIS,1978-05-22,0.8426349759101868
+626754,DIS,1978-05-23,0.8374969959259033
+626755,DIS,1978-05-24,0.8297899961471558
+626756,DIS,1978-05-25,0.8220829963684082
+626757,DIS,1978-05-26,0.8272209763526917
+626758,DIS,1978-05-30,0.8374969959259033
+626759,DIS,1978-05-31,0.8503419756889343
+626760,DIS,1978-06-01,0.8400660157203674
+626761,DIS,1978-06-02,0.847773015499115
+626762,DIS,1978-06-05,0.8914470076560974
+626763,DIS,1978-06-06,0.911998987197876
+626764,DIS,1978-06-07,0.9094300270080566
+626765,DIS,1978-06-08,0.9042919874191284
+626766,DIS,1978-06-09,0.9068610072135924
+626767,DIS,1978-06-12,0.8786020278930664
+626768,DIS,1978-06-13,0.8965849876403809
+626769,DIS,1978-06-14,0.8786020278930664
+626770,DIS,1978-06-15,0.8631880283355713
+626771,DIS,1978-06-16,0.8631880283355713
+626772,DIS,1978-06-19,0.8631880283355713
+626773,DIS,1978-06-20,0.8426349759101868
+626774,DIS,1978-06-21,0.8426349759101868
+626775,DIS,1978-06-22,0.8426349759101868
+626776,DIS,1978-06-23,0.8426349759101868
+626777,DIS,1978-06-26,0.8092380166053772
+626778,DIS,1978-06-27,0.8246520161628723
+626779,DIS,1978-06-28,0.8323590159416199
+626780,DIS,1978-06-29,0.8323590159416199
+626781,DIS,1978-06-30,0.8220829963684082
+626782,DIS,1978-07-03,0.8169450163841248
+626783,DIS,1978-07-05,0.8220829963684082
+626784,DIS,1978-07-06,0.8323590159416199
+626785,DIS,1978-07-07,0.8426349759101868
+626786,DIS,1978-07-10,0.847773015499115
+626787,DIS,1978-07-11,0.8297899961471558
+626788,DIS,1978-07-12,0.8297899961471558
+626789,DIS,1978-07-13,0.8246520161628723
+626790,DIS,1978-07-14,0.8452039957046509
+626791,DIS,1978-07-17,0.8426349759101868
+626792,DIS,1978-07-18,0.8246520161628723
+626793,DIS,1978-07-19,0.8374969959259033
+626794,DIS,1978-07-20,0.8323590159416199
+626795,DIS,1978-07-21,0.8220829963684082
+626796,DIS,1978-07-24,0.8323590159416199
+626797,DIS,1978-07-25,0.8400660157203674
+626798,DIS,1978-07-26,0.8272209763526917
+626799,DIS,1978-07-27,0.8272209763526917
+626800,DIS,1978-07-28,0.8349279761314392
+626801,DIS,1978-07-31,0.8683260083198547
+626802,DIS,1978-08-01,0.8734639883041382
+626803,DIS,1978-08-02,0.899154007434845
+626804,DIS,1978-08-03,0.9042919874191284
+626805,DIS,1978-08-04,0.91456800699234
+626806,DIS,1978-08-07,0.911998987197876
+626807,DIS,1978-08-08,0.9402580261230468
+626808,DIS,1978-08-09,0.9376890063285828
+626809,DIS,1978-08-10,0.9325510263442992
+626810,DIS,1978-08-11,0.955672025680542
+626811,DIS,1978-08-14,0.9351199865341188
+626812,DIS,1978-08-15,0.9402580261230468
+626813,DIS,1978-08-16,0.955672025680542
+626814,DIS,1978-08-17,0.9505339860916138
+626815,DIS,1978-08-18,0.955672025680542
+626816,DIS,1978-08-21,0.9197059869766236
+626817,DIS,1978-08-22,0.9274129867553712
+626818,DIS,1978-08-23,0.9453960061073304
+626819,DIS,1978-08-24,0.9428269863128662
+626820,DIS,1978-08-25,0.9402580261230468
+626821,DIS,1978-08-28,0.9197059869766236
+626822,DIS,1978-08-29,0.9042919874191284
+626823,DIS,1978-08-30,0.9068610072135924
+626824,DIS,1978-08-31,0.8837400078773499
+626825,DIS,1978-09-01,0.886309027671814
+626826,DIS,1978-09-05,0.8888779878616333
+626827,DIS,1978-09-06,0.91456800699234
+626828,DIS,1978-09-07,0.899154007434845
+626829,DIS,1978-09-08,0.9274129867553712
+626830,DIS,1978-09-11,0.9325510263442992
+626831,DIS,1978-09-12,0.9351199865341188
+626832,DIS,1978-09-13,0.9197059869766236
+626833,DIS,1978-09-14,0.9042919874191284
+626834,DIS,1978-09-15,0.9042919874191284
+626835,DIS,1978-09-18,0.8734639883041382
+626836,DIS,1978-09-19,0.8580489754676819
+626837,DIS,1978-09-20,0.8426349759101868
+626838,DIS,1978-09-21,0.8272209763526917
+626839,DIS,1978-09-22,0.8374969959259033
+626840,DIS,1978-09-25,0.8349279761314392
+626841,DIS,1978-09-26,0.8554800152778625
+626842,DIS,1978-09-27,0.8426349759101868
+626843,DIS,1978-09-28,0.8631880283355713
+626844,DIS,1978-09-29,0.8760330080986023
+626845,DIS,1978-10-02,0.8811709880828857
+626846,DIS,1978-10-03,0.860617995262146
+626847,DIS,1978-10-04,0.8683260083198547
+626848,DIS,1978-10-05,0.8786020278930664
+626849,DIS,1978-10-06,0.8786020278930664
+626850,DIS,1978-10-09,0.8888779878616333
+626851,DIS,1978-10-10,0.8786020278930664
+626852,DIS,1978-10-11,0.8888779878616333
+626853,DIS,1978-10-12,0.9017230272293092
+626854,DIS,1978-10-13,0.8888779878616333
+626855,DIS,1978-10-16,0.8734639883041382
+626856,DIS,1978-10-17,0.8452039957046509
+626857,DIS,1978-10-18,0.8426349759101868
+626858,DIS,1978-10-19,0.8426349759101868
+626859,DIS,1978-10-20,0.8220829963684082
+626860,DIS,1978-10-23,0.8066689968109131
+626861,DIS,1978-10-24,0.8015310168266296
+626862,DIS,1978-10-25,0.7938240170478821
+626863,DIS,1978-10-26,0.7809789776802063
+626864,DIS,1978-10-27,0.7501509785652161
+626865,DIS,1978-10-30,0.7681339979171753
+626866,DIS,1978-10-31,0.7424439787864685
+626867,DIS,1978-11-01,0.791254997253418
+626868,DIS,1978-11-02,0.8015310168266296
+626869,DIS,1978-11-03,0.791254997253418
+626870,DIS,1978-11-06,0.7629960179328918
+626871,DIS,1978-11-07,0.7527199983596802
+626872,DIS,1978-11-08,0.7707030177116394
+626873,DIS,1978-11-09,0.7809789776802063
+626874,DIS,1978-11-10,0.7809789776802063
+626875,DIS,1978-11-13,0.7552890181541443
+626876,DIS,1978-11-14,0.7501509785652161
+626877,DIS,1978-11-15,0.7527199983596802
+626878,DIS,1978-11-16,0.7629960179328918
+626879,DIS,1978-11-17,0.7681339979171753
+626880,DIS,1978-11-20,0.7758409976959229
+626881,DIS,1978-11-21,0.7758409976959229
+626882,DIS,1978-11-22,0.7835479974746704
+626883,DIS,1978-11-24,0.7861170172691345
+626884,DIS,1978-11-27,0.7963929772377014
+626885,DIS,1978-11-28,0.778410017490387
+626886,DIS,1978-11-29,0.7707030177116394
+626887,DIS,1978-11-30,0.7809789776802063
+626888,DIS,1978-12-01,0.804099977016449
+626889,DIS,1978-12-04,0.804099977016449
+626890,DIS,1978-12-05,0.8297899961471558
+626891,DIS,1978-12-06,0.8169450163841248
+626892,DIS,1978-12-07,0.8066689968109131
+626893,DIS,1978-12-08,0.8066689968109131
+626894,DIS,1978-12-11,0.8169450163841248
+626895,DIS,1978-12-12,0.8118069767951965
+626896,DIS,1978-12-13,0.8066689968109131
+626897,DIS,1978-12-14,0.8169450163841248
+626898,DIS,1978-12-15,0.8143759965896606
+626899,DIS,1978-12-18,0.7758409976959229
+626900,DIS,1978-12-19,0.7758409976959229
+626901,DIS,1978-12-20,0.7809789776802063
+626902,DIS,1978-12-21,0.778410017490387
+626903,DIS,1978-12-22,0.7963929772377014
+626904,DIS,1978-12-26,0.8220829963684082
+626905,DIS,1978-12-27,0.8195139765739441
+626906,DIS,1978-12-28,0.8220829963684082
+626907,DIS,1978-12-29,0.8246520161628723
+626908,DIS,1979-01-02,0.8272209763526917
+626909,DIS,1979-01-03,0.8503419756889343
+626910,DIS,1979-01-04,0.8657569885253906
+626911,DIS,1979-01-05,0.8631880283355713
+626912,DIS,1979-01-08,0.8580489754676819
+626913,DIS,1979-01-09,0.8708950281143188
+626914,DIS,1979-01-10,0.8529109954833984
+626915,DIS,1979-01-11,0.8837400078773499
+626916,DIS,1979-01-12,0.899154007434845
+626917,DIS,1979-01-15,0.9042919874191284
+626918,DIS,1979-01-16,0.8888779878616333
+626919,DIS,1979-01-17,0.8837400078773499
+626920,DIS,1979-01-18,0.8888779878616333
+626921,DIS,1979-01-19,0.886309027671814
+626922,DIS,1979-01-22,0.8940160274505615
+626923,DIS,1979-01-23,0.886309027671814
+626924,DIS,1979-01-24,0.8837400078773499
+626925,DIS,1979-01-25,0.8837400078773499
+626926,DIS,1979-01-26,0.8965849876403809
+626927,DIS,1979-01-29,0.886309027671814
+626928,DIS,1979-01-30,0.8786020278930664
+626929,DIS,1979-01-31,0.8503419756889343
+626930,DIS,1979-02-01,0.8426349759101868
+626931,DIS,1979-02-02,0.8195139765739441
+626932,DIS,1979-02-05,0.8015310168266296
+626933,DIS,1979-02-06,0.8066689968109131
+626934,DIS,1979-02-07,0.7809789776802063
+626935,DIS,1979-02-08,0.7861170172691345
+626936,DIS,1979-02-09,0.7809789776802063
+626937,DIS,1979-02-12,0.7886859774589539
+626938,DIS,1979-02-13,0.8066689968109131
+626939,DIS,1979-02-14,0.8092380166053772
+626940,DIS,1979-02-15,0.804099977016449
+626941,DIS,1979-02-16,0.8015310168266296
+626942,DIS,1979-02-20,0.8118069767951965
+626943,DIS,1979-02-21,0.8015310168266296
+626944,DIS,1979-02-22,0.7963929772377014
+626945,DIS,1979-02-23,0.7835479974746704
+626946,DIS,1979-02-26,0.7809789776802063
+626947,DIS,1979-02-27,0.7604269981384277
+626948,DIS,1979-02-28,0.7629960179328918
+626949,DIS,1979-03-01,0.7604269981384277
+626950,DIS,1979-03-02,0.7552890181541443
+626951,DIS,1979-03-05,0.7655649781227112
+626952,DIS,1979-03-06,0.7527199983596802
+626953,DIS,1979-03-07,0.7604269981384277
+626954,DIS,1979-03-08,0.7655649781227112
+626955,DIS,1979-03-09,0.7809789776802063
+626956,DIS,1979-03-12,0.7835479974746704
+626957,DIS,1979-03-13,0.7861170172691345
+626958,DIS,1979-03-14,0.7835479974746704
+626959,DIS,1979-03-15,0.7681339979171753
+626960,DIS,1979-03-16,0.7732719779014587
+626961,DIS,1979-03-19,0.7655649781227112
+626962,DIS,1979-03-20,0.7552890181541443
+626963,DIS,1979-03-21,0.7809789776802063
+626964,DIS,1979-03-22,0.7886859774589539
+626965,DIS,1979-03-23,0.7861170172691345
+626966,DIS,1979-03-26,0.7758409976959229
+626967,DIS,1979-03-27,0.791254997253418
+626968,DIS,1979-03-28,0.791254997253418
+626969,DIS,1979-03-29,0.8066689968109131
+626970,DIS,1979-03-30,0.8066689968109131
+626971,DIS,1979-04-02,0.7861170172691345
+626972,DIS,1979-04-03,0.8066689968109131
+626973,DIS,1979-04-04,0.8143759965896606
+626974,DIS,1979-04-05,0.8195139765739441
+626975,DIS,1979-04-06,0.8143759965896606
+626976,DIS,1979-04-09,0.8066689968109131
+626977,DIS,1979-04-10,0.804099977016449
+626978,DIS,1979-04-11,0.8169450163841248
+626979,DIS,1979-04-12,0.8195139765739441
+626980,DIS,1979-04-16,0.7963929772377014
+626981,DIS,1979-04-17,0.7809789776802063
+626982,DIS,1979-04-18,0.7835479974746704
+626983,DIS,1979-04-19,0.7707030177116394
+626984,DIS,1979-04-20,0.7732719779014587
+626985,DIS,1979-04-23,0.7758409976959229
+626986,DIS,1979-04-24,0.7809789776802063
+626987,DIS,1979-04-25,0.7835479974746704
+626988,DIS,1979-04-26,0.7861170172691345
+626989,DIS,1979-04-27,0.778410017490387
+626990,DIS,1979-04-30,0.7758409976959229
+626991,DIS,1979-05-01,0.7681339979171753
+626992,DIS,1979-05-02,0.7552890181541443
+626993,DIS,1979-05-03,0.7450129985809326
+626994,DIS,1979-05-04,0.734736979007721
+626995,DIS,1979-05-07,0.7116159796714783
+626996,DIS,1979-05-08,0.7064779996871948
+626997,DIS,1979-05-09,0.7013400197029114
+626998,DIS,1979-05-10,0.680787980556488
+626999,DIS,1979-05-11,0.6884949803352356
+627000,DIS,1979-05-14,0.6910640001296997
+627001,DIS,1979-05-15,0.6936330199241638
+627002,DIS,1979-05-16,0.7039089798927307
+627003,DIS,1979-05-17,0.7193229794502258
+627004,DIS,1979-05-18,0.724461019039154
+627005,DIS,1979-05-21,0.734736979007721
+627006,DIS,1979-05-22,0.7270299792289734
+627007,DIS,1979-05-23,0.6936330199241638
+627008,DIS,1979-05-24,0.7013400197029114
+627009,DIS,1979-05-25,0.7039089798927307
+627010,DIS,1979-05-29,0.7064779996871948
+627011,DIS,1979-05-30,0.7064779996871948
+627012,DIS,1979-05-31,0.7039089798927307
+627013,DIS,1979-06-01,0.7064779996871948
+627014,DIS,1979-06-04,0.7090470194816589
+627015,DIS,1979-06-05,0.7270299792289734
+627016,DIS,1979-06-06,0.7450129985809326
+627017,DIS,1979-06-07,0.7450129985809326
+627018,DIS,1979-06-08,0.7450129985809326
+627019,DIS,1979-06-11,0.7450129985809326
+627020,DIS,1979-06-12,0.7527199983596802
+627021,DIS,1979-06-13,0.7450129985809326
+627022,DIS,1979-06-14,0.734736979007721
+627023,DIS,1979-06-15,0.7270299792289734
+627024,DIS,1979-06-18,0.724461019039154
+627025,DIS,1979-06-19,0.7295989990234375
+627026,DIS,1979-06-20,0.7270299792289734
+627027,DIS,1979-06-21,0.7321680188179016
+627028,DIS,1979-06-22,0.7321680188179016
+627029,DIS,1979-06-25,0.7218919992446899
+627030,DIS,1979-06-26,0.7013400197029114
+627031,DIS,1979-06-27,0.7090470194816589
+627032,DIS,1979-06-28,0.7090470194816589
+627033,DIS,1979-06-29,0.6936330199241638
+627034,DIS,1979-07-02,0.6962019801139832
+627035,DIS,1979-07-03,0.6962019801139832
+627036,DIS,1979-07-05,0.6962019801139832
+627037,DIS,1979-07-06,0.7013400197029114
+627038,DIS,1979-07-09,0.7116159796714783
+627039,DIS,1979-07-10,0.724461019039154
+627040,DIS,1979-07-11,0.7270299792289734
+627041,DIS,1979-07-12,0.7398750185966492
+627042,DIS,1979-07-13,0.7321680188179016
+627043,DIS,1979-07-16,0.724461019039154
+627044,DIS,1979-07-17,0.7193229794502258
+627045,DIS,1979-07-18,0.7501509785652161
+627046,DIS,1979-07-19,0.734736979007721
+627047,DIS,1979-07-20,0.734736979007721
+627048,DIS,1979-07-23,0.7373059988021851
+627049,DIS,1979-07-24,0.7501509785652161
+627050,DIS,1979-07-25,0.7552890181541443
+627051,DIS,1979-07-26,0.7732719779014587
+627052,DIS,1979-07-27,0.7732719779014587
+627053,DIS,1979-07-30,0.7963929772377014
+627054,DIS,1979-07-31,0.8092380166053772
+627055,DIS,1979-08-01,0.8169450163841248
+627056,DIS,1979-08-02,0.8169450163841248
+627057,DIS,1979-08-03,0.8169450163841248
+627058,DIS,1979-08-06,0.8349279761314392
+627059,DIS,1979-08-07,0.8529109954833984
+627060,DIS,1979-08-08,0.8631880283355713
+627061,DIS,1979-08-09,0.8503419756889343
+627062,DIS,1979-08-10,0.8503419756889343
+627063,DIS,1979-08-13,0.8400660157203674
+627064,DIS,1979-08-14,0.8349279761314392
+627065,DIS,1979-08-15,0.8554800152778625
+627066,DIS,1979-08-16,0.8426349759101868
+627067,DIS,1979-08-17,0.8400660157203674
+627068,DIS,1979-08-20,0.8272209763526917
+627069,DIS,1979-08-21,0.8272209763526917
+627070,DIS,1979-08-22,0.8246520161628723
+627071,DIS,1979-08-23,0.8195139765739441
+627072,DIS,1979-08-24,0.8118069767951965
+627073,DIS,1979-08-27,0.8220829963684082
+627074,DIS,1979-08-28,0.8246520161628723
+627075,DIS,1979-08-29,0.8272209763526917
+627076,DIS,1979-08-30,0.8246520161628723
+627077,DIS,1979-08-31,0.8220829963684082
+627078,DIS,1979-09-04,0.8220829963684082
+627079,DIS,1979-09-05,0.8066689968109131
+627080,DIS,1979-09-06,0.8143759965896606
+627081,DIS,1979-09-07,0.8297899961471558
+627082,DIS,1979-09-10,0.8246520161628723
+627083,DIS,1979-09-11,0.8220829963684082
+627084,DIS,1979-09-12,0.8297899961471558
+627085,DIS,1979-09-13,0.8374969959259033
+627086,DIS,1979-09-14,0.8529109954833984
+627087,DIS,1979-09-17,0.847773015499115
+627088,DIS,1979-09-18,0.8426349759101868
+627089,DIS,1979-09-19,0.8220829963684082
+627090,DIS,1979-09-20,0.8323590159416199
+627091,DIS,1979-09-21,0.8323590159416199
+627092,DIS,1979-09-24,0.8246520161628723
+627093,DIS,1979-09-25,0.8323590159416199
+627094,DIS,1979-09-26,0.8297899961471558
+627095,DIS,1979-09-27,0.8323590159416199
+627096,DIS,1979-09-28,0.8272209763526917
+627097,DIS,1979-10-01,0.8169450163841248
+627098,DIS,1979-10-02,0.8143759965896606
+627099,DIS,1979-10-03,0.8092380166053772
+627100,DIS,1979-10-04,0.8118069767951965
+627101,DIS,1979-10-05,0.8143759965896606
+627102,DIS,1979-10-08,0.8118069767951965
+627103,DIS,1979-10-09,0.7963929772377014
+627104,DIS,1979-10-10,0.8066689968109131
+627105,DIS,1979-10-11,0.791254997253418
+627106,DIS,1979-10-12,0.7886859774589539
+627107,DIS,1979-10-15,0.7886859774589539
+627108,DIS,1979-10-16,0.7886859774589539
+627109,DIS,1979-10-17,0.791254997253418
+627110,DIS,1979-10-18,0.7835479974746704
+627111,DIS,1979-10-19,0.7629960179328918
+627112,DIS,1979-10-22,0.7578579783439636
+627113,DIS,1979-10-23,0.7552890181541443
+627114,DIS,1979-10-24,0.7552890181541443
+627115,DIS,1979-10-25,0.7578579783439636
+627116,DIS,1979-10-26,0.7655649781227112
+627117,DIS,1979-10-29,0.7604269981384277
+627118,DIS,1979-10-30,0.7758409976959229
+627119,DIS,1979-10-31,0.7629960179328918
+627120,DIS,1979-11-01,0.7604269981384277
+627121,DIS,1979-11-02,0.7629960179328918
+627122,DIS,1979-11-05,0.7527199983596802
+627123,DIS,1979-11-06,0.7450129985809326
+627124,DIS,1979-11-07,0.734736979007721
+627125,DIS,1979-11-08,0.7475820183753967
+627126,DIS,1979-11-09,0.7552890181541443
+627127,DIS,1979-11-12,0.7681339979171753
+627128,DIS,1979-11-13,0.7552890181541443
+627129,DIS,1979-11-14,0.7604269981384277
+627130,DIS,1979-11-15,0.7604269981384277
+627131,DIS,1979-11-16,0.7527199983596802
+627132,DIS,1979-11-19,0.7578579783439636
+627133,DIS,1979-11-20,0.7501509785652161
+627134,DIS,1979-11-21,0.7655649781227112
+627135,DIS,1979-11-23,0.778410017490387
+627136,DIS,1979-11-26,0.8066689968109131
+627137,DIS,1979-11-27,0.8143759965896606
+627138,DIS,1979-11-28,0.8143759965896606
+627139,DIS,1979-11-29,0.8118069767951965
+627140,DIS,1979-11-30,0.8118069767951965
+627141,DIS,1979-12-03,0.8272209763526917
+627142,DIS,1979-12-04,0.8400660157203674
+627143,DIS,1979-12-05,0.8426349759101868
+627144,DIS,1979-12-06,0.8374969959259033
+627145,DIS,1979-12-07,0.8246520161628723
+627146,DIS,1979-12-10,0.8297899961471558
+627147,DIS,1979-12-11,0.8374969959259033
+627148,DIS,1979-12-12,0.8631880283355713
+627149,DIS,1979-12-13,0.899154007434845
+627150,DIS,1979-12-14,0.9042919874191284
+627151,DIS,1979-12-17,0.899154007434845
+627152,DIS,1979-12-18,0.8580489754676819
+627153,DIS,1979-12-19,0.8657569885253906
+627154,DIS,1979-12-20,0.8914470076560974
+627155,DIS,1979-12-21,0.8837400078773499
+627156,DIS,1979-12-24,0.8811709880828857
+627157,DIS,1979-12-26,0.9094300270080566
+627158,DIS,1979-12-27,0.9197059869766236
+627159,DIS,1979-12-28,0.9274129867553712
+627160,DIS,1979-12-31,0.9222750067710876
+627161,DIS,1980-01-02,0.8940160274505615
+627162,DIS,1980-01-03,0.8837400078773499
+627163,DIS,1980-01-04,0.8940160274505615
+627164,DIS,1980-01-07,0.8965849876403809
+627165,DIS,1980-01-08,0.91456800699234
+627166,DIS,1980-01-09,0.9094300270080566
+627167,DIS,1980-01-10,0.9248440265655518
+627168,DIS,1980-01-11,0.9248440265655518
+627169,DIS,1980-01-14,0.9171370267868042
+627170,DIS,1980-01-15,0.9248440265655518
+627171,DIS,1980-01-16,0.9402580261230468
+627172,DIS,1980-01-17,0.9659479856491088
+627173,DIS,1980-01-18,0.968517005443573
+627174,DIS,1980-01-21,0.981361985206604
+627175,DIS,1980-01-22,0.955672025680542
+627176,DIS,1980-01-23,0.9582409858703612
+627177,DIS,1980-01-24,0.9659479856491088
+627178,DIS,1980-01-25,0.9762240052223206
+627179,DIS,1980-01-28,0.9659479856491088
+627180,DIS,1980-01-29,0.9582409858703612
+627181,DIS,1980-01-30,0.9633790254592896
+627182,DIS,1980-01-31,0.9582409858703612
+627183,DIS,1980-02-01,0.953103005886078
+627184,DIS,1980-02-04,0.9428269863128662
+627185,DIS,1980-02-05,0.9325510263442992
+627186,DIS,1980-02-06,0.911998987197876
+627187,DIS,1980-02-07,0.9094300270080566
+627188,DIS,1980-02-08,0.899154007434845
+627189,DIS,1980-02-11,0.8965849876403809
+627190,DIS,1980-02-12,0.9248440265655518
+627191,DIS,1980-02-13,0.955672025680542
+627192,DIS,1980-02-14,0.9376890063285828
+627193,DIS,1980-02-15,0.9274129867553712
+627194,DIS,1980-02-19,0.9299820065498352
+627195,DIS,1980-02-20,0.9453960061073304
+627196,DIS,1980-02-21,0.9479650259017944
+627197,DIS,1980-02-22,0.9248440265655518
+627198,DIS,1980-02-25,0.9094300270080566
+627199,DIS,1980-02-26,0.9094300270080566
+627200,DIS,1980-02-27,0.8965849876403809
+627201,DIS,1980-02-28,0.8811709880828857
+627202,DIS,1980-02-29,0.8914470076560974
+627203,DIS,1980-03-03,0.9042919874191284
+627204,DIS,1980-03-04,0.9299820065498352
+627205,DIS,1980-03-05,0.9094300270080566
+627206,DIS,1980-03-06,0.8837400078773499
+627207,DIS,1980-03-07,0.8837400078773499
+627208,DIS,1980-03-10,0.8734639883041382
+627209,DIS,1980-03-11,0.8914470076560974
+627210,DIS,1980-03-12,0.8888779878616333
+627211,DIS,1980-03-13,0.8965849876403809
+627212,DIS,1980-03-14,0.8888779878616333
+627213,DIS,1980-03-17,0.8734639883041382
+627214,DIS,1980-03-18,0.8914470076560974
+627215,DIS,1980-03-19,0.8837400078773499
+627216,DIS,1980-03-20,0.8657569885253906
+627217,DIS,1980-03-21,0.8734639883041382
+627218,DIS,1980-03-24,0.8452039957046509
+627219,DIS,1980-03-25,0.8631880283355713
+627220,DIS,1980-03-26,0.8657569885253906
+627221,DIS,1980-03-27,0.8631880283355713
+627222,DIS,1980-03-28,0.9017230272293092
+627223,DIS,1980-03-31,0.91456800699234
+627224,DIS,1980-04-01,0.9222750067710876
+627225,DIS,1980-04-02,0.9248440265655518
+627226,DIS,1980-04-03,0.8965849876403809
+627227,DIS,1980-04-07,0.8580489754676819
+627228,DIS,1980-04-08,0.8811709880828857
+627229,DIS,1980-04-09,0.9171370267868042
+627230,DIS,1980-04-10,0.9351199865341188
+627231,DIS,1980-04-11,0.91456800699234
+627232,DIS,1980-04-14,0.9248440265655518
+627233,DIS,1980-04-15,0.911998987197876
+627234,DIS,1980-04-16,0.886309027671814
+627235,DIS,1980-04-17,0.8786020278930664
+627236,DIS,1980-04-18,0.8734639883041382
+627237,DIS,1980-04-21,0.8734639883041382
+627238,DIS,1980-04-22,0.9197059869766236
+627239,DIS,1980-04-23,0.9248440265655518
+627240,DIS,1980-04-24,0.9197059869766236
+627241,DIS,1980-04-25,0.9376890063285828
+627242,DIS,1980-04-28,0.9659479856491088
+627243,DIS,1980-04-29,0.9710860252380372
+627244,DIS,1980-04-30,0.9659479856491088
+627245,DIS,1980-05-01,0.9402580261230468
+627246,DIS,1980-05-02,0.9351199865341188
+627247,DIS,1980-05-05,0.9402580261230468
+627248,DIS,1980-05-06,0.9428269863128662
+627249,DIS,1980-05-07,0.9505339860916138
+627250,DIS,1980-05-08,0.9402580261230468
+627251,DIS,1980-05-09,0.9453960061073304
+627252,DIS,1980-05-12,0.983931005001068
+627253,DIS,1980-05-13,0.9942070245742798
+627254,DIS,1980-05-14,1.0224659442901611
+627255,DIS,1980-05-15,1.02503502368927
+627256,DIS,1980-05-16,1.0301729440689087
+627257,DIS,1980-05-19,1.02503502368927
+627258,DIS,1980-05-20,1.02503502368927
+627259,DIS,1980-05-21,1.0276039838790894
+627260,DIS,1980-05-22,1.0481560230255127
+627261,DIS,1980-05-23,1.0738459825515747
+627262,DIS,1980-05-27,1.061000943183899
+627263,DIS,1980-05-28,1.0558630228042605
+627264,DIS,1980-05-29,1.0327420234680176
+627265,DIS,1980-05-30,1.0301729440689087
+627266,DIS,1980-06-02,1.0404490232467651
+627267,DIS,1980-06-03,0.9993450045585632
+627268,DIS,1980-06-04,1.0276039838790894
+627269,DIS,1980-06-05,1.0147589445114136
+627270,DIS,1980-06-06,1.02503502368927
+627271,DIS,1980-06-09,1.0276039838790894
+627272,DIS,1980-06-10,1.0378799438476562
+627273,DIS,1980-06-11,1.0532939434051514
+627274,DIS,1980-06-12,1.0378799438476562
+627275,DIS,1980-06-13,1.035310983657837
+627276,DIS,1980-06-16,1.0327420234680176
+627277,DIS,1980-06-17,1.0224659442901611
+627278,DIS,1980-06-18,1.007051944732666
+627279,DIS,1980-06-19,0.9865000247955322
+627280,DIS,1980-06-20,0.9890689849853516
+627281,DIS,1980-06-23,0.983931005001068
+627282,DIS,1980-06-24,0.9967759847640992
+627283,DIS,1980-06-25,1.0276039838790894
+627284,DIS,1980-06-26,1.009621024131775
+627285,DIS,1980-06-27,0.9993450045585632
+627286,DIS,1980-06-30,0.9865000247955322
+627287,DIS,1980-07-01,0.9967759847640992
+627288,DIS,1980-07-02,0.9890689849853516
+627289,DIS,1980-07-03,0.9916380047798156
+627290,DIS,1980-07-07,1.007051944732666
+627291,DIS,1980-07-08,1.0173280239105225
+627292,DIS,1980-07-09,1.0173280239105225
+627293,DIS,1980-07-10,1.004482984542847
+627294,DIS,1980-07-11,1.0121899843215942
+627295,DIS,1980-07-14,1.0455869436264038
+627296,DIS,1980-07-15,1.0404490232467651
+627297,DIS,1980-07-16,1.0198969841003418
+627298,DIS,1980-07-17,1.0276039838790894
+627299,DIS,1980-07-18,1.035310983657837
+627300,DIS,1980-07-21,1.0404490232467651
+627301,DIS,1980-07-22,1.0327420234680176
+627302,DIS,1980-07-23,1.0276039838790894
+627303,DIS,1980-07-24,1.0276039838790894
+627304,DIS,1980-07-25,1.0327420234680176
+627305,DIS,1980-07-28,1.02503502368927
+627306,DIS,1980-07-29,1.0378799438476562
+627307,DIS,1980-07-30,1.0661389827728271
+627308,DIS,1980-07-31,1.0892599821090698
+627309,DIS,1980-08-01,1.0841219425201416
+627310,DIS,1980-08-04,1.076414942741394
+627311,DIS,1980-08-05,1.0841219425201416
+627312,DIS,1980-08-06,1.0892599821090698
+627313,DIS,1980-08-07,1.094398021697998
+627314,DIS,1980-08-08,1.0815529823303225
+627315,DIS,1980-08-11,1.0866910219192505
+627316,DIS,1980-08-12,1.0738459825515747
+627317,DIS,1980-08-13,1.0687079429626465
+627318,DIS,1980-08-14,1.078984022140503
+627319,DIS,1980-08-15,1.0892599821090698
+627320,DIS,1980-08-18,1.076414942741394
+627321,DIS,1980-08-19,1.0532939434051514
+627322,DIS,1980-08-20,1.061000943183899
+627323,DIS,1980-08-21,1.0532939434051514
+627324,DIS,1980-08-22,1.061000943183899
+627325,DIS,1980-08-25,1.0558630228042605
+627326,DIS,1980-08-26,1.0558630228042605
+627327,DIS,1980-08-27,1.0481560230255127
+627328,DIS,1980-08-28,1.0378799438476562
+627329,DIS,1980-08-29,1.02503502368927
+627330,DIS,1980-09-02,1.0224659442901611
+627331,DIS,1980-09-03,1.0224659442901611
+627332,DIS,1980-09-04,0.9865000247955322
+627333,DIS,1980-09-05,0.9633790254592896
+627334,DIS,1980-09-08,0.9659479856491088
+627335,DIS,1980-09-09,0.9762240052223206
+627336,DIS,1980-09-10,0.983931005001068
+627337,DIS,1980-09-11,0.981361985206604
+627338,DIS,1980-09-12,0.9736549854278564
+627339,DIS,1980-09-15,0.981361985206604
+627340,DIS,1980-09-16,1.0019140243530271
+627341,DIS,1980-09-17,1.0173280239105225
+627342,DIS,1980-09-18,1.02503502368927
+627343,DIS,1980-09-19,1.0301729440689087
+627344,DIS,1980-09-22,1.035310983657837
+627345,DIS,1980-09-23,1.0198969841003418
+627346,DIS,1980-09-24,1.009621024131775
+627347,DIS,1980-09-25,1.007051944732666
+627348,DIS,1980-09-26,0.9890689849853516
+627349,DIS,1980-09-29,0.9710860252380372
+627350,DIS,1980-09-30,0.9710860252380372
+627351,DIS,1980-10-01,0.9787930250167848
+627352,DIS,1980-10-02,0.9659479856491088
+627353,DIS,1980-10-03,0.981361985206604
+627354,DIS,1980-10-06,0.9762240052223206
+627355,DIS,1980-10-07,0.9710860252380372
+627356,DIS,1980-10-08,0.9736549854278564
+627357,DIS,1980-10-09,0.9505339860916138
+627358,DIS,1980-10-10,0.9274129867553712
+627359,DIS,1980-10-13,0.9299820065498352
+627360,DIS,1980-10-14,0.9402580261230468
+627361,DIS,1980-10-15,0.9402580261230468
+627362,DIS,1980-10-16,0.9351199865341188
+627363,DIS,1980-10-17,0.9351199865341188
+627364,DIS,1980-10-20,0.9222750067710876
+627365,DIS,1980-10-21,0.9042919874191284
+627366,DIS,1980-10-22,0.8940160274505615
+627367,DIS,1980-10-23,0.8811709880828857
+627368,DIS,1980-10-24,0.8914470076560974
+627369,DIS,1980-10-27,0.8837400078773499
+627370,DIS,1980-10-28,0.8940160274505615
+627371,DIS,1980-10-29,0.8683260083198547
+627372,DIS,1980-10-30,0.8708950281143188
+627373,DIS,1980-10-31,0.8708950281143188
+627374,DIS,1980-11-03,0.8888779878616333
+627375,DIS,1980-11-05,0.9042919874191284
+627376,DIS,1980-11-06,0.9299820065498352
+627377,DIS,1980-11-07,0.9299820065498352
+627378,DIS,1980-11-10,0.9428269863128662
+627379,DIS,1980-11-11,0.955672025680542
+627380,DIS,1980-11-12,0.9762240052223206
+627381,DIS,1980-11-13,1.007051944732666
+627382,DIS,1980-11-14,0.9993450045585632
+627383,DIS,1980-11-17,0.9787930250167848
+627384,DIS,1980-11-18,0.9967759847640992
+627385,DIS,1980-11-19,0.9865000247955322
+627386,DIS,1980-11-20,1.0198969841003418
+627387,DIS,1980-11-21,1.0276039838790894
+627388,DIS,1980-11-24,1.0687079429626465
+627389,DIS,1980-11-25,1.0558630228042605
+627390,DIS,1980-11-26,1.0481560230255127
+627391,DIS,1980-11-28,1.0430179834365845
+627392,DIS,1980-12-01,0.9710860252380372
+627393,DIS,1980-12-02,0.983931005001068
+627394,DIS,1980-12-03,0.983931005001068
+627395,DIS,1980-12-04,0.9659479856491088
+627396,DIS,1980-12-05,0.9762240052223206
+627397,DIS,1980-12-08,0.9633790254592896
+627398,DIS,1980-12-09,0.9710860252380372
+627399,DIS,1980-12-10,0.9736549854278564
+627400,DIS,1980-12-11,0.9710860252380372
+627401,DIS,1980-12-12,0.9659479856491088
+627402,DIS,1980-12-15,0.9608100056648254
+627403,DIS,1980-12-16,0.9659479856491088
+627404,DIS,1980-12-17,0.9659479856491088
+627405,DIS,1980-12-18,0.9787930250167848
+627406,DIS,1980-12-19,0.981361985206604
+627407,DIS,1980-12-22,1.035310983657837
+627408,DIS,1980-12-23,1.0532939434051514
+627409,DIS,1980-12-24,1.0481560230255127
+627410,DIS,1980-12-26,1.0481560230255127
+627411,DIS,1980-12-29,1.050724983215332
+627412,DIS,1980-12-30,1.0481560230255127
+627413,DIS,1980-12-31,1.0532939434051514
+627414,DIS,1981-01-02,1.0687079429626465
+627415,DIS,1981-01-05,1.076414942741394
+627416,DIS,1981-01-06,1.0712770223617554
+627417,DIS,1981-01-07,1.0430179834365845
+627418,DIS,1981-01-08,1.0430179834365845
+627419,DIS,1981-01-09,1.0635700225830078
+627420,DIS,1981-01-12,1.0841219425201416
+627421,DIS,1981-01-13,1.0815529823303225
+627422,DIS,1981-01-14,1.0841219425201416
+627423,DIS,1981-01-15,1.0558630228042605
+627424,DIS,1981-01-16,1.0532939434051514
+627425,DIS,1981-01-19,1.0455869436264038
+627426,DIS,1981-01-20,1.0276039838790894
+627427,DIS,1981-01-21,1.0224659442901611
+627428,DIS,1981-01-22,1.0173280239105225
+627429,DIS,1981-01-23,1.0173280239105225
+627430,DIS,1981-01-26,1.0198969841003418
+627431,DIS,1981-01-27,1.0532939434051514
+627432,DIS,1981-01-28,1.0635700225830078
+627433,DIS,1981-01-29,1.0738459825515747
+627434,DIS,1981-01-30,1.0738459825515747
+627435,DIS,1981-02-02,1.0558630228042605
+627436,DIS,1981-02-03,1.0892599821090698
+627437,DIS,1981-02-04,1.130365014076233
+627438,DIS,1981-02-05,1.156054973602295
+627439,DIS,1981-02-06,1.1766070127487185
+627440,DIS,1981-02-09,1.17146897315979
+627441,DIS,1981-02-10,1.1843140125274658
+627442,DIS,1981-02-11,1.1868829727172852
+627443,DIS,1981-02-12,1.1611930131912231
+627444,DIS,1981-02-13,1.1432100534439087
+627445,DIS,1981-02-17,1.1509170532226562
+627446,DIS,1981-02-18,1.1868829727172852
+627447,DIS,1981-02-19,1.1817450523376465
+627448,DIS,1981-02-20,1.1817450523376465
+627449,DIS,1981-02-23,1.2074350118637085
+627450,DIS,1981-02-24,1.2048660516738892
+627451,DIS,1981-02-25,1.2279870510101318
+627452,DIS,1981-02-26,1.243401050567627
+627453,DIS,1981-02-27,1.225417971611023
+627454,DIS,1981-03-02,1.243401050567627
+627455,DIS,1981-03-03,1.2202800512313845
+627456,DIS,1981-03-04,1.2228490114212036
+627457,DIS,1981-03-05,1.215142011642456
+627458,DIS,1981-03-06,1.2074350118637085
+627459,DIS,1981-03-09,1.199728012084961
+627460,DIS,1981-03-10,1.2022969722747805
+627461,DIS,1981-03-11,1.1971590518951416
+627462,DIS,1981-03-12,1.2125730514526367
+627463,DIS,1981-03-13,1.2125730514526367
+627464,DIS,1981-03-16,1.2100039720535278
+627465,DIS,1981-03-17,1.1971590518951416
+627466,DIS,1981-03-18,1.1971590518951416
+627467,DIS,1981-03-19,1.1971590518951416
+627468,DIS,1981-03-20,1.2228490114212036
+627469,DIS,1981-03-23,1.2536770105361938
+627470,DIS,1981-03-24,1.2613840103149414
+627471,DIS,1981-03-25,1.3024879693984983
+627472,DIS,1981-03-26,1.240831971168518
+627473,DIS,1981-03-27,1.2074350118637085
+627474,DIS,1981-03-30,1.2331249713897705
+627475,DIS,1981-03-31,1.2562459707260132
+627476,DIS,1981-04-01,1.2536770105361938
+627477,DIS,1981-04-02,1.2536770105361938
+627478,DIS,1981-04-03,1.2331249713897705
+627479,DIS,1981-04-06,1.225417971611023
+627480,DIS,1981-04-07,1.240831971168518
+627481,DIS,1981-04-08,1.2331249713897705
+627482,DIS,1981-04-09,1.2536770105361938
+627483,DIS,1981-04-10,1.2562459707260132
+627484,DIS,1981-04-13,1.2356940507888794
+627485,DIS,1981-04-14,1.240831971168518
+627486,DIS,1981-04-15,1.2356940507888794
+627487,DIS,1981-04-16,1.2382630109786987
+627488,DIS,1981-04-20,1.2331249713897705
+627489,DIS,1981-04-21,1.1971590518951416
+627490,DIS,1981-04-22,1.1920210123062134
+627491,DIS,1981-04-23,1.1971590518951416
+627492,DIS,1981-04-24,1.2125730514526367
+627493,DIS,1981-04-27,1.2125730514526367
+627494,DIS,1981-04-28,1.2022969722747805
+627495,DIS,1981-04-29,1.1971590518951416
+627496,DIS,1981-04-30,1.199728012084961
+627497,DIS,1981-05-01,1.1868829727172852
+627498,DIS,1981-05-04,1.156054973602295
+627499,DIS,1981-05-05,1.156054973602295
+627500,DIS,1981-05-06,1.1586240530014038
+627501,DIS,1981-05-07,1.1406409740447998
+627502,DIS,1981-05-08,1.1277960538864136
+627503,DIS,1981-05-11,1.120089054107666
+627504,DIS,1981-05-12,1.130365014076233
+627505,DIS,1981-05-13,1.130365014076233
+627506,DIS,1981-05-14,1.130365014076233
+627507,DIS,1981-05-15,1.1380720138549805
+627508,DIS,1981-05-18,1.156054973602295
+627509,DIS,1981-05-19,1.1586240530014038
+627510,DIS,1981-05-20,1.1611930131912231
+627511,DIS,1981-05-21,1.1663310527801514
+627512,DIS,1981-05-22,1.1637619733810425
+627513,DIS,1981-05-26,1.1766070127487185
+627514,DIS,1981-05-27,1.1920210123062134
+627515,DIS,1981-05-28,1.240831971168518
+627516,DIS,1981-05-29,1.240831971168518
+627517,DIS,1981-06-01,1.2922120094299316
+627518,DIS,1981-06-02,1.3153330087661743
+627519,DIS,1981-06-03,1.3461610078811646
+627520,DIS,1981-06-04,1.3667140007019043
+627521,DIS,1981-06-05,1.3461610078811646
+627522,DIS,1981-06-08,1.32817804813385
+627523,DIS,1981-06-09,1.3256089687347412
+627524,DIS,1981-06-10,1.3358850479125977
+627525,DIS,1981-06-11,1.3590070009231567
+627526,DIS,1981-06-12,1.3667140007019043
+627527,DIS,1981-06-15,1.3307470083236694
+627528,DIS,1981-06-16,1.338454008102417
+627529,DIS,1981-06-17,1.3461610078811646
+627530,DIS,1981-06-18,1.3204710483551023
+627531,DIS,1981-06-19,1.310194969177246
+627532,DIS,1981-06-22,1.3153330087661743
+627533,DIS,1981-06-23,1.312764048576355
+627534,DIS,1981-06-24,1.3076260089874268
+627535,DIS,1981-06-25,1.3050570487976074
+627536,DIS,1981-06-26,1.3153330087661743
+627537,DIS,1981-06-29,1.2999190092086792
+627538,DIS,1981-06-30,1.3024879693984983
+627539,DIS,1981-07-01,1.29735004901886
+627540,DIS,1981-07-02,1.2742290496826172
+627541,DIS,1981-07-06,1.2511080503463743
+627542,DIS,1981-07-07,1.225417971611023
+627543,DIS,1981-07-08,1.1971590518951416
+627544,DIS,1981-07-09,1.2074350118637085
+627545,DIS,1981-07-10,1.2279870510101318
+627546,DIS,1981-07-13,1.2331249713897705
+627547,DIS,1981-07-14,1.2228490114212036
+627548,DIS,1981-07-15,1.189452052116394
+627549,DIS,1981-07-16,1.1611930131912231
+627550,DIS,1981-07-17,1.1380720138549805
+627551,DIS,1981-07-20,1.1149510145187378
+627552,DIS,1981-07-21,1.130365014076233
+627553,DIS,1981-07-22,1.1329339742660522
+627554,DIS,1981-07-23,1.1123820543289185
+627555,DIS,1981-07-24,1.1123820543289185
+627556,DIS,1981-07-27,1.1098129749298096
+627557,DIS,1981-07-28,1.0841219425201416
+627558,DIS,1981-07-29,1.0738459825515747
+627559,DIS,1981-07-30,1.0892599821090698
+627560,DIS,1981-07-31,1.104673981666565
+627561,DIS,1981-08-03,1.1098129749298096
+627562,DIS,1981-08-04,1.1406409740447998
+627563,DIS,1981-08-05,1.130365014076233
+627564,DIS,1981-08-06,1.094398021697998
+627565,DIS,1981-08-07,1.076414942741394
+627566,DIS,1981-08-10,1.0661389827728271
+627567,DIS,1981-08-11,1.0841219425201416
+627568,DIS,1981-08-12,1.0918289422988892
+627569,DIS,1981-08-13,1.0841219425201416
+627570,DIS,1981-08-14,1.0815529823303225
+627571,DIS,1981-08-17,1.0712770223617554
+627572,DIS,1981-08-18,1.0687079429626465
+627573,DIS,1981-08-19,1.0661389827728271
+627574,DIS,1981-08-20,1.0661389827728271
+627575,DIS,1981-08-21,1.0584319829940796
+627576,DIS,1981-08-24,1.0532939434051514
+627577,DIS,1981-08-25,1.0738459825515747
+627578,DIS,1981-08-26,1.094398021697998
+627579,DIS,1981-08-27,1.0738459825515747
+627580,DIS,1981-08-28,1.0918289422988892
+627581,DIS,1981-08-31,1.0635700225830078
+627582,DIS,1981-09-01,1.0532939434051514
+627583,DIS,1981-09-02,1.0481560230255127
+627584,DIS,1981-09-03,1.0121899843215942
+627585,DIS,1981-09-04,1.0173280239105225
+627586,DIS,1981-09-08,1.0121899843215942
+627587,DIS,1981-09-09,1.0224659442901611
+627588,DIS,1981-09-10,1.0147589445114136
+627589,DIS,1981-09-11,1.02503502368927
+627590,DIS,1981-09-14,1.009621024131775
+627591,DIS,1981-09-15,1.009621024131775
+627592,DIS,1981-09-16,0.9993450045585632
+627593,DIS,1981-09-17,0.981361985206604
+627594,DIS,1981-09-18,0.9582409858703612
+627595,DIS,1981-09-21,0.9402580261230468
+627596,DIS,1981-09-22,0.9453960061073304
+627597,DIS,1981-09-23,0.9505339860916138
+627598,DIS,1981-09-24,0.9376890063285828
+627599,DIS,1981-09-25,0.9094300270080566
+627600,DIS,1981-09-28,0.9299820065498352
+627601,DIS,1981-09-29,0.9582409858703612
+627602,DIS,1981-09-30,0.9608100056648254
+627603,DIS,1981-10-01,0.9608100056648254
+627604,DIS,1981-10-02,0.9865000247955322
+627605,DIS,1981-10-05,0.9942070245742798
+627606,DIS,1981-10-06,0.981361985206604
+627607,DIS,1981-10-07,1.02503502368927
+627608,DIS,1981-10-08,1.0687079429626465
+627609,DIS,1981-10-09,1.061000943183899
+627610,DIS,1981-10-12,1.0532939434051514
+627611,DIS,1981-10-13,1.0532939434051514
+627612,DIS,1981-10-14,1.0430179834365845
+627613,DIS,1981-10-15,1.0276039838790894
+627614,DIS,1981-10-16,1.0276039838790894
+627615,DIS,1981-10-19,1.0378799438476562
+627616,DIS,1981-10-20,1.0532939434051514
+627617,DIS,1981-10-21,1.0532939434051514
+627618,DIS,1981-10-22,1.0327420234680176
+627619,DIS,1981-10-23,1.0301729440689087
+627620,DIS,1981-10-26,1.0301729440689087
+627621,DIS,1981-10-27,1.0301729440689087
+627622,DIS,1981-10-28,1.0635700225830078
+627623,DIS,1981-10-29,1.0558630228042605
+627624,DIS,1981-10-30,1.078984022140503
+627625,DIS,1981-11-02,1.0892599821090698
+627626,DIS,1981-11-03,1.0866910219192505
+627627,DIS,1981-11-04,1.0635700225830078
+627628,DIS,1981-11-05,1.0738459825515747
+627629,DIS,1981-11-06,1.0918289422988892
+627630,DIS,1981-11-09,1.0892599821090698
+627631,DIS,1981-11-10,1.0969669818878174
+627632,DIS,1981-11-11,1.104673981666565
+627633,DIS,1981-11-12,1.1149510145187378
+627634,DIS,1981-11-13,1.0918289422988892
+627635,DIS,1981-11-16,1.076414942741394
+627636,DIS,1981-11-17,1.0866910219192505
+627637,DIS,1981-11-18,1.0866910219192505
+627638,DIS,1981-11-19,1.0995359420776367
+627639,DIS,1981-11-20,1.125226974487305
+627640,DIS,1981-11-23,1.120089054107666
+627641,DIS,1981-11-24,1.120089054107666
+627642,DIS,1981-11-25,1.1149510145187378
+627643,DIS,1981-11-27,1.1175199747085571
+627644,DIS,1981-11-30,1.120089054107666
+627645,DIS,1981-12-01,1.1226580142974854
+627646,DIS,1981-12-02,1.104673981666565
+627647,DIS,1981-12-03,1.0455869436264038
+627648,DIS,1981-12-04,1.009621024131775
+627649,DIS,1981-12-07,1.0121899843215942
+627650,DIS,1981-12-08,1.035310983657837
+627651,DIS,1981-12-09,1.0558630228042605
+627652,DIS,1981-12-10,1.061000943183899
+627653,DIS,1981-12-11,1.0635700225830078
+627654,DIS,1981-12-14,1.0378799438476562
+627655,DIS,1981-12-15,1.0378799438476562
+627656,DIS,1981-12-16,1.0378799438476562
+627657,DIS,1981-12-17,1.0635700225830078
+627658,DIS,1981-12-18,1.0712770223617554
+627659,DIS,1981-12-21,1.076414942741394
+627660,DIS,1981-12-22,1.0738459825515747
+627661,DIS,1981-12-23,1.0892599821090698
+627662,DIS,1981-12-24,1.094398021697998
+627663,DIS,1981-12-28,1.0918289422988892
+627664,DIS,1981-12-29,1.0687079429626465
+627665,DIS,1981-12-30,1.0738459825515747
+627666,DIS,1981-12-31,1.0738459825515747
+627667,DIS,1982-01-04,1.0995359420776367
+627668,DIS,1982-01-05,1.0866910219192505
+627669,DIS,1982-01-06,1.0815529823303225
+627670,DIS,1982-01-07,1.0687079429626465
+627671,DIS,1982-01-08,1.0635700225830078
+627672,DIS,1982-01-11,1.0198969841003418
+627673,DIS,1982-01-12,1.02503502368927
+627674,DIS,1982-01-13,1.0224659442901611
+627675,DIS,1982-01-14,1.0276039838790894
+627676,DIS,1982-01-15,1.0301729440689087
+627677,DIS,1982-01-18,1.0327420234680176
+627678,DIS,1982-01-19,0.9762240052223206
+627679,DIS,1982-01-20,0.9787930250167848
+627680,DIS,1982-01-21,0.981361985206604
+627681,DIS,1982-01-22,0.983931005001068
+627682,DIS,1982-01-25,0.981361985206604
+627683,DIS,1982-01-26,0.9865000247955322
+627684,DIS,1982-01-27,0.9967759847640992
+627685,DIS,1982-01-28,1.0301729440689087
+627686,DIS,1982-01-29,1.0276039838790894
+627687,DIS,1982-02-01,1.0019140243530271
+627688,DIS,1982-02-02,1.0224659442901611
+627689,DIS,1982-02-03,1.0121899843215942
+627690,DIS,1982-02-04,1.0121899843215942
+627691,DIS,1982-02-05,1.0224659442901611
+627692,DIS,1982-02-08,1.0121899843215942
+627693,DIS,1982-02-09,1.007051944732666
+627694,DIS,1982-02-10,1.0173280239105225
+627695,DIS,1982-02-11,1.007051944732666
+627696,DIS,1982-02-12,1.007051944732666
+627697,DIS,1982-02-16,1.004482984542847
+627698,DIS,1982-02-17,1.0173280239105225
+627699,DIS,1982-02-18,1.0224659442901611
+627700,DIS,1982-02-19,1.0301729440689087
+627701,DIS,1982-02-22,1.0198969841003418
+627702,DIS,1982-02-23,1.0378799438476562
+627703,DIS,1982-02-24,1.0532939434051514
+627704,DIS,1982-02-25,1.0532939434051514
+627705,DIS,1982-02-26,1.0558630228042605
+627706,DIS,1982-03-01,1.078984022140503
+627707,DIS,1982-03-02,1.0918289422988892
+627708,DIS,1982-03-03,1.0918289422988892
+627709,DIS,1982-03-04,1.0584319829940796
+627710,DIS,1982-03-05,1.0635700225830078
+627711,DIS,1982-03-08,1.0173280239105225
+627712,DIS,1982-03-09,1.035310983657837
+627713,DIS,1982-03-10,1.0327420234680176
+627714,DIS,1982-03-11,0.9865000247955322
+627715,DIS,1982-03-12,0.9865000247955322
+627716,DIS,1982-03-15,0.9993450045585632
+627717,DIS,1982-03-16,0.9967759847640992
+627718,DIS,1982-03-17,1.0276039838790894
+627719,DIS,1982-03-18,1.061000943183899
+627720,DIS,1982-03-19,1.0687079429626465
+627721,DIS,1982-03-22,1.0841219425201416
+627722,DIS,1982-03-23,1.0738459825515747
+627723,DIS,1982-03-24,1.0661389827728271
+627724,DIS,1982-03-25,1.0584319829940796
+627725,DIS,1982-03-26,1.0532939434051514
+627726,DIS,1982-03-29,1.0635700225830078
+627727,DIS,1982-03-30,1.078984022140503
+627728,DIS,1982-03-31,1.0892599821090698
+627729,DIS,1982-04-01,1.1277960538864136
+627730,DIS,1982-04-02,1.1329339742660522
+627731,DIS,1982-04-05,1.130365014076233
+627732,DIS,1982-04-06,1.130365014076233
+627733,DIS,1982-04-07,1.1534860134124756
+627734,DIS,1982-04-08,1.174038052558899
+627735,DIS,1982-04-12,1.17146897315979
+627736,DIS,1982-04-13,1.1817450523376465
+627737,DIS,1982-04-14,1.1689000129699707
+627738,DIS,1982-04-15,1.1791759729385376
+627739,DIS,1982-04-16,1.1817450523376465
+627740,DIS,1982-04-19,1.1817450523376465
+627741,DIS,1982-04-20,1.1586240530014038
+627742,DIS,1982-04-21,1.1611930131912231
+627743,DIS,1982-04-22,1.1637619733810425
+627744,DIS,1982-04-23,1.1766070127487185
+627745,DIS,1982-04-26,1.1971590518951416
+627746,DIS,1982-04-27,1.1766070127487185
+627747,DIS,1982-04-28,1.17146897315979
+627748,DIS,1982-04-29,1.1689000129699707
+627749,DIS,1982-04-30,1.174038052558899
+627750,DIS,1982-05-03,1.1766070127487185
+627751,DIS,1982-05-04,1.1766070127487185
+627752,DIS,1982-05-05,1.17146897315979
+627753,DIS,1982-05-06,1.17146897315979
+627754,DIS,1982-05-07,1.156054973602295
+627755,DIS,1982-05-10,1.1329339742660522
+627756,DIS,1982-05-11,1.130365014076233
+627757,DIS,1982-05-12,1.1509170532226562
+627758,DIS,1982-05-13,1.1534860134124756
+627759,DIS,1982-05-14,1.1509170532226562
+627760,DIS,1982-05-17,1.1509170532226562
+627761,DIS,1982-05-18,1.156054973602295
+627762,DIS,1982-05-19,1.156054973602295
+627763,DIS,1982-05-20,1.1483479738235474
+627764,DIS,1982-05-21,1.1586240530014038
+627765,DIS,1982-05-24,1.1483479738235474
+627766,DIS,1982-05-25,1.1689000129699707
+627767,DIS,1982-05-26,1.17146897315979
+627768,DIS,1982-05-27,1.1945899724960327
+627769,DIS,1982-05-28,1.1766070127487185
+627770,DIS,1982-06-01,1.1483479738235474
+627771,DIS,1982-06-02,1.1329339742660522
+627772,DIS,1982-06-03,1.1226580142974854
+627773,DIS,1982-06-04,1.1098129749298096
+627774,DIS,1982-06-07,1.1175199747085571
+627775,DIS,1982-06-08,1.1072429418563845
+627776,DIS,1982-06-09,1.094398021697998
+627777,DIS,1982-06-10,1.0969669818878174
+627778,DIS,1982-06-11,1.1123820543289185
+627779,DIS,1982-06-14,1.1123820543289185
+627780,DIS,1982-06-15,1.120089054107666
+627781,DIS,1982-06-16,1.1149510145187378
+627782,DIS,1982-06-17,1.1098129749298096
+627783,DIS,1982-06-18,1.0995359420776367
+627784,DIS,1982-06-21,1.1123820543289185
+627785,DIS,1982-06-22,1.1355030536651611
+627786,DIS,1982-06-23,1.1817450523376465
+627787,DIS,1982-06-24,1.17146897315979
+627788,DIS,1982-06-25,1.1766070127487185
+627789,DIS,1982-06-28,1.1868829727172852
+627790,DIS,1982-06-29,1.1945899724960327
+627791,DIS,1982-06-30,1.2074350118637085
+627792,DIS,1982-07-01,1.2100039720535278
+627793,DIS,1982-07-02,1.189452052116394
+627794,DIS,1982-07-06,1.2100039720535278
+627795,DIS,1982-07-07,1.1586240530014038
+627796,DIS,1982-07-08,1.1637619733810425
+627797,DIS,1982-07-09,1.17146897315979
+627798,DIS,1982-07-12,1.1534860134124756
+627799,DIS,1982-07-13,1.1329339742660522
+627800,DIS,1982-07-14,1.125226974487305
+627801,DIS,1982-07-15,1.130365014076233
+627802,DIS,1982-07-16,1.125226974487305
+627803,DIS,1982-07-19,1.120089054107666
+627804,DIS,1982-07-20,1.0635700225830078
+627805,DIS,1982-07-21,1.0558630228042605
+627806,DIS,1982-07-22,1.078984022140503
+627807,DIS,1982-07-23,1.0969669818878174
+627808,DIS,1982-07-26,1.0841219425201416
+627809,DIS,1982-07-27,1.061000943183899
+627810,DIS,1982-07-28,1.0532939434051514
+627811,DIS,1982-07-29,1.0481560230255127
+627812,DIS,1982-07-30,1.0430179834365845
+627813,DIS,1982-08-02,1.0738459825515747
+627814,DIS,1982-08-03,1.061000943183899
+627815,DIS,1982-08-04,1.0481560230255127
+627816,DIS,1982-08-05,1.0635700225830078
+627817,DIS,1982-08-06,1.0301729440689087
+627818,DIS,1982-08-09,1.0276039838790894
+627819,DIS,1982-08-10,1.0378799438476562
+627820,DIS,1982-08-11,1.0404490232467651
+627821,DIS,1982-08-12,1.0430179834365845
+627822,DIS,1982-08-13,1.0455869436264038
+627823,DIS,1982-08-16,1.0584319829940796
+627824,DIS,1982-08-17,1.0995359420776367
+627825,DIS,1982-08-18,1.094398021697998
+627826,DIS,1982-08-19,1.104673981666565
+627827,DIS,1982-08-20,1.1329339742660522
+627828,DIS,1982-08-23,1.156054973602295
+627829,DIS,1982-08-24,1.145779013633728
+627830,DIS,1982-08-25,1.1355030536651611
+627831,DIS,1982-08-26,1.0918289422988892
+627832,DIS,1982-08-27,1.0712770223617554
+627833,DIS,1982-08-30,1.0892599821090698
+627834,DIS,1982-08-31,1.1123820543289185
+627835,DIS,1982-09-01,1.1021050214767456
+627836,DIS,1982-09-02,1.130365014076233
+627837,DIS,1982-09-03,1.174038052558899
+627838,DIS,1982-09-07,1.1611930131912231
+627839,DIS,1982-09-08,1.130365014076233
+627840,DIS,1982-09-09,1.1021050214767456
+627841,DIS,1982-09-10,1.078984022140503
+627842,DIS,1982-09-13,1.0892599821090698
+627843,DIS,1982-09-14,1.104673981666565
+627844,DIS,1982-09-15,1.125226974487305
+627845,DIS,1982-09-16,1.1509170532226562
+627846,DIS,1982-09-17,1.1380720138549805
+627847,DIS,1982-09-20,1.1432100534439087
+627848,DIS,1982-09-21,1.1663310527801514
+627849,DIS,1982-09-22,1.1586240530014038
+627850,DIS,1982-09-23,1.1689000129699707
+627851,DIS,1982-09-24,1.1791759729385376
+627852,DIS,1982-09-27,1.1868829727172852
+627853,DIS,1982-09-28,1.1791759729385376
+627854,DIS,1982-09-29,1.1406409740447998
+627855,DIS,1982-09-30,1.1637619733810425
+627856,DIS,1982-10-01,1.17146897315979
+627857,DIS,1982-10-04,1.1380720138549805
+627858,DIS,1982-10-05,1.145779013633728
+627859,DIS,1982-10-06,1.1843140125274658
+627860,DIS,1982-10-07,1.225417971611023
+627861,DIS,1982-10-08,1.284505009651184
+627862,DIS,1982-10-11,1.3204710483551023
+627863,DIS,1982-10-12,1.3153330087661743
+627864,DIS,1982-10-13,1.348729968070984
+627865,DIS,1982-10-14,1.3153330087661743
+627866,DIS,1982-10-15,1.3153330087661743
+627867,DIS,1982-10-18,1.353868007659912
+627868,DIS,1982-10-19,1.3769899606704712
+627869,DIS,1982-10-20,1.4360769987106323
+627870,DIS,1982-10-21,1.4232319593429563
+627871,DIS,1982-10-22,1.3949730396270752
+627872,DIS,1982-10-25,1.3435920476913452
+627873,DIS,1982-10-26,1.3512990474700928
+627874,DIS,1982-10-27,1.348729968070984
+627875,DIS,1982-10-28,1.353868007659912
+627876,DIS,1982-10-29,1.3564380407333374
+627877,DIS,1982-11-01,1.3667140007019043
+627878,DIS,1982-11-02,1.3924039602279663
+627879,DIS,1982-11-03,1.459197998046875
+627880,DIS,1982-11-04,1.4386459589004517
+627881,DIS,1982-11-05,1.415524959564209
+627882,DIS,1982-11-08,1.3769899606704712
+627883,DIS,1982-11-09,1.3769899606704712
+627884,DIS,1982-11-10,1.3769899606704712
+627885,DIS,1982-11-11,1.3949730396270752
+627886,DIS,1982-11-12,1.4026800394058228
+627887,DIS,1982-11-15,1.3872660398483276
+627888,DIS,1982-11-16,1.3564380407333374
+627889,DIS,1982-11-17,1.323040008544922
+627890,DIS,1982-11-18,1.348729968070984
+627891,DIS,1982-11-19,1.3564380407333374
+627892,DIS,1982-11-22,1.3358850479125977
+627893,DIS,1982-11-23,1.279366970062256
+627894,DIS,1982-11-24,1.279366970062256
+627895,DIS,1982-11-26,1.312764048576355
+627896,DIS,1982-11-29,1.3153330087661743
+627897,DIS,1982-11-30,1.353868007659912
+627898,DIS,1982-12-01,1.3872660398483276
+627899,DIS,1982-12-02,1.3769899606704712
+627900,DIS,1982-12-03,1.3692829608917236
+627901,DIS,1982-12-06,1.3975419998168943
+627902,DIS,1982-12-07,1.4232319593429563
+627903,DIS,1982-12-08,1.4386459589004517
+627904,DIS,1982-12-09,1.3975419998168943
+627905,DIS,1982-12-10,1.338454008102417
+627906,DIS,1982-12-13,1.3153330087661743
+627907,DIS,1982-12-14,1.2716599702835083
+627908,DIS,1982-12-15,1.2742290496826172
+627909,DIS,1982-12-16,1.2767980098724363
+627910,DIS,1982-12-17,1.3024879693984983
+627911,DIS,1982-12-20,1.284505009651184
+627912,DIS,1982-12-21,1.294780969619751
+627913,DIS,1982-12-22,1.294780969619751
+627914,DIS,1982-12-23,1.312764048576355
+627915,DIS,1982-12-27,1.3307470083236694
+627916,DIS,1982-12-28,1.312764048576355
+627917,DIS,1982-12-29,1.294780969619751
+627918,DIS,1982-12-30,1.2922120094299316
+627919,DIS,1982-12-31,1.2999190092086792
+627920,DIS,1983-01-03,1.279366970062256
+627921,DIS,1983-01-04,1.2999190092086792
+627922,DIS,1983-01-05,1.2613840103149414
+627923,DIS,1983-01-06,1.258815050125122
+627924,DIS,1983-01-07,1.2716599702835083
+627925,DIS,1983-01-10,1.2896430492401123
+627926,DIS,1983-01-11,1.2870739698410034
+627927,DIS,1983-01-12,1.3204710483551023
+627928,DIS,1983-01-13,1.32817804813385
+627929,DIS,1983-01-14,1.310194969177246
+627930,DIS,1983-01-17,1.2742290496826172
+627931,DIS,1983-01-18,1.2665220499038696
+627932,DIS,1983-01-19,1.3512990474700928
+627933,DIS,1983-01-20,1.361575961112976
+627934,DIS,1983-01-21,1.3924039602279663
+627935,DIS,1983-01-24,1.361575961112976
+627936,DIS,1983-01-25,1.37955904006958
+627937,DIS,1983-01-26,1.374421000480652
+627938,DIS,1983-01-27,1.3949730396270752
+627939,DIS,1983-01-28,1.3872660398483276
+627940,DIS,1983-01-31,1.3846969604492188
+627941,DIS,1983-02-01,1.3718520402908323
+627942,DIS,1983-02-02,1.3872660398483276
+627943,DIS,1983-02-03,1.3872660398483276
+627944,DIS,1983-02-04,1.3821280002593994
+627945,DIS,1983-02-07,1.3821280002593994
+627946,DIS,1983-02-08,1.3924039602279663
+627947,DIS,1983-02-09,1.374421000480652
+627948,DIS,1983-02-10,1.3975419998168943
+627949,DIS,1983-02-11,1.3975419998168943
+627950,DIS,1983-02-14,1.364145040512085
+627951,DIS,1983-02-15,1.3718520402908323
+627952,DIS,1983-02-16,1.3872660398483276
+627953,DIS,1983-02-17,1.415524959564209
+627954,DIS,1983-02-18,1.4669049978256226
+627955,DIS,1983-02-22,1.4925949573516846
+627956,DIS,1983-02-23,1.5516819953918457
+627957,DIS,1983-02-24,1.5799410343170166
+627958,DIS,1983-02-25,1.5696649551391602
+627959,DIS,1983-02-28,1.5362679958343506
+627960,DIS,1983-03-01,1.5850789546966553
+627961,DIS,1983-03-02,1.6004929542541504
+627962,DIS,1983-03-03,1.605631947517395
+627963,DIS,1983-03-04,1.6004929542541504
+627964,DIS,1983-03-07,1.597923994064331
+627965,DIS,1983-03-08,1.5850789546966553
+627966,DIS,1983-03-09,1.5953550338745115
+627967,DIS,1983-03-10,1.5953550338745115
+627968,DIS,1983-03-11,1.5850789546966553
+627969,DIS,1983-03-14,1.582509994506836
+627970,DIS,1983-03-15,1.5645270347595217
+627971,DIS,1983-03-16,1.5414060354232788
+627972,DIS,1983-03-17,1.5311299562454224
+627973,DIS,1983-03-18,1.5259920358657837
+627974,DIS,1983-03-21,1.5157159566879272
+627975,DIS,1983-03-22,1.5362679958343506
+627976,DIS,1983-03-23,1.554250955581665
+627977,DIS,1983-03-24,1.5619579553604126
+627978,DIS,1983-03-25,1.572234034538269
+627979,DIS,1983-03-28,1.5876480340957642
+627980,DIS,1983-03-29,1.5927859544754028
+627981,DIS,1983-03-30,1.5876480340957642
+627982,DIS,1983-03-31,1.5696649551391602
+627983,DIS,1983-04-04,1.5696649551391602
+627984,DIS,1983-04-05,1.5953550338745115
+627985,DIS,1983-04-06,1.6133389472961426
+627986,DIS,1983-04-07,1.6415979862213137
+627987,DIS,1983-04-08,1.6544430255889893
+627988,DIS,1983-04-11,1.6955469846725464
+627989,DIS,1983-04-12,1.7340819835662842
+627990,DIS,1983-04-13,1.718667984008789
+627991,DIS,1983-04-14,1.718667984008789
+627992,DIS,1983-04-15,1.7212369441986084
+627993,DIS,1983-04-18,1.728943943977356
+627994,DIS,1983-04-19,1.7006850242614746
+627995,DIS,1983-04-20,1.7058229446411133
+627996,DIS,1983-04-21,1.6518739461898804
+627997,DIS,1983-04-22,1.6544430255889893
+627998,DIS,1983-04-25,1.6544430255889893
+627999,DIS,1983-04-26,1.6570119857788086
+628000,DIS,1983-04-27,1.6313220262527466
+628001,DIS,1983-04-28,1.6030629873275757
+628002,DIS,1983-04-29,1.6030629873275757
+628003,DIS,1983-05-02,1.6544430255889893
+628004,DIS,1983-05-03,1.6287529468536377
+628005,DIS,1983-05-04,1.6364599466323853
+628006,DIS,1983-05-05,1.674994945526123
+628007,DIS,1983-05-06,1.674994945526123
+628008,DIS,1983-05-09,1.6441669464111328
+628009,DIS,1983-05-10,1.556820034980774
+628010,DIS,1983-05-11,1.5080089569091797
+628011,DIS,1983-05-12,1.53883695602417
+628012,DIS,1983-05-13,1.5645270347595217
+628013,DIS,1983-05-16,1.543974995613098
+628014,DIS,1983-05-17,1.543974995613098
+628015,DIS,1983-05-18,1.5259920358657837
+628016,DIS,1983-05-19,1.5259920358657837
+628017,DIS,1983-05-20,1.5259920358657837
+628018,DIS,1983-05-23,1.528560996055603
+628019,DIS,1983-05-24,1.5311299562454224
+628020,DIS,1983-05-25,1.5516819953918457
+628021,DIS,1983-05-26,1.5773719549179075
+628022,DIS,1983-05-27,1.5516819953918457
+628023,DIS,1983-05-31,1.543974995613098
+628024,DIS,1983-06-01,1.53883695602417
+628025,DIS,1983-06-02,1.5465439558029177
+628026,DIS,1983-06-03,1.5054399967193604
+628027,DIS,1983-06-06,1.4797500371932983
+628028,DIS,1983-06-07,1.4360769987106323
+628029,DIS,1983-06-08,1.4283699989318848
+628030,DIS,1983-06-09,1.4129559993743896
+628031,DIS,1983-06-10,1.405248999595642
+628032,DIS,1983-06-13,1.405248999595642
+628033,DIS,1983-06-14,1.3975419998168943
+628034,DIS,1983-06-15,1.3846969604492188
+628035,DIS,1983-06-16,1.3975419998168943
+628036,DIS,1983-06-17,1.37955904006958
+628037,DIS,1983-06-20,1.3821280002593994
+628038,DIS,1983-06-21,1.364145040512085
+628039,DIS,1983-06-22,1.348729968070984
+628040,DIS,1983-06-23,1.3590070009231567
+628041,DIS,1983-06-24,1.3667140007019043
+628042,DIS,1983-06-27,1.364145040512085
+628043,DIS,1983-06-28,1.374421000480652
+628044,DIS,1983-06-29,1.3821280002593994
+628045,DIS,1983-06-30,1.3924039602279663
+628046,DIS,1983-07-01,1.3769899606704712
+628047,DIS,1983-07-05,1.361575961112976
+628048,DIS,1983-07-06,1.3769899606704712
+628049,DIS,1983-07-07,1.3564380407333374
+628050,DIS,1983-07-08,1.3307470083236694
+628051,DIS,1983-07-11,1.338454008102417
+628052,DIS,1983-07-12,1.3153330087661743
+628053,DIS,1983-07-13,1.3153330087661743
+628054,DIS,1983-07-14,1.3410229682922363
+628055,DIS,1983-07-15,1.3307470083236694
+628056,DIS,1983-07-18,1.3204710483551023
+628057,DIS,1983-07-19,1.284505009651184
+628058,DIS,1983-07-20,1.3153330087661743
+628059,DIS,1983-07-21,1.3358850479125977
+628060,DIS,1983-07-22,1.3410229682922363
+628061,DIS,1983-07-25,1.348729968070984
+628062,DIS,1983-07-26,1.3949730396270752
+628063,DIS,1983-07-27,1.364145040512085
+628064,DIS,1983-07-28,1.3307470083236694
+628065,DIS,1983-07-29,1.294780969619751
+628066,DIS,1983-08-01,1.3050570487976074
+628067,DIS,1983-08-02,1.3204710483551023
+628068,DIS,1983-08-03,1.3718520402908323
+628069,DIS,1983-08-04,1.3410229682922363
+628070,DIS,1983-08-05,1.312764048576355
+628071,DIS,1983-08-08,1.2742290496826172
+628072,DIS,1983-08-09,1.3076260089874268
+628073,DIS,1983-08-10,1.2716599702835083
+628074,DIS,1983-08-11,1.294780969619751
+628075,DIS,1983-08-12,1.2742290496826172
+628076,DIS,1983-08-15,1.2767980098724363
+628077,DIS,1983-08-16,1.2511080503463743
+628078,DIS,1983-08-17,1.284505009651184
+628079,DIS,1983-08-18,1.258815050125122
+628080,DIS,1983-08-19,1.2356940507888794
+628081,DIS,1983-08-22,1.2074350118637085
+628082,DIS,1983-08-23,1.2048660516738892
+628083,DIS,1983-08-24,1.174038052558899
+628084,DIS,1983-08-25,1.1637619733810425
+628085,DIS,1983-08-26,1.1611930131912231
+628086,DIS,1983-08-29,1.1534860134124756
+628087,DIS,1983-08-30,1.174038052558899
+628088,DIS,1983-08-31,1.2100039720535278
+628089,DIS,1983-09-01,1.2125730514526367
+628090,DIS,1983-09-02,1.2100039720535278
+628091,DIS,1983-09-06,1.225417971611023
+628092,DIS,1983-09-07,1.243401050567627
+628093,DIS,1983-09-08,1.2331249713897705
+628094,DIS,1983-09-09,1.2279870510101318
+628095,DIS,1983-09-12,1.2202800512313845
+628096,DIS,1983-09-13,1.2125730514526367
+628097,DIS,1983-09-14,1.1971590518951416
+628098,DIS,1983-09-15,1.2228490114212036
+628099,DIS,1983-09-16,1.2613840103149414
+628100,DIS,1983-09-19,1.269091010093689
+628101,DIS,1983-09-20,1.269091010093689
+628102,DIS,1983-09-21,1.2665220499038696
+628103,DIS,1983-09-22,1.2459700107574463
+628104,DIS,1983-09-23,1.2331249713897705
+628105,DIS,1983-09-26,1.284505009651184
+628106,DIS,1983-09-27,1.269091010093689
+628107,DIS,1983-09-28,1.3024879693984983
+628108,DIS,1983-09-29,1.3050570487976074
+628109,DIS,1983-09-30,1.2742290496826172
+628110,DIS,1983-10-03,1.269091010093689
+628111,DIS,1983-10-04,1.2767980098724363
+628112,DIS,1983-10-05,1.294780969619751
+628113,DIS,1983-10-06,1.2896430492401123
+628114,DIS,1983-10-07,1.2896430492401123
+628115,DIS,1983-10-10,1.284505009651184
+628116,DIS,1983-10-11,1.2536770105361938
+628117,DIS,1983-10-12,1.2562459707260132
+628118,DIS,1983-10-13,1.2639529705047607
+628119,DIS,1983-10-14,1.294780969619751
+628120,DIS,1983-10-17,1.29735004901886
+628121,DIS,1983-10-18,1.2896430492401123
+628122,DIS,1983-10-19,1.2742290496826172
+628123,DIS,1983-10-20,1.2742290496826172
+628124,DIS,1983-10-21,1.2536770105361938
+628125,DIS,1983-10-24,1.2511080503463743
+628126,DIS,1983-10-25,1.2511080503463743
+628127,DIS,1983-10-26,1.2536770105361938
+628128,DIS,1983-10-27,1.2459700107574463
+628129,DIS,1983-10-28,1.240831971168518
+628130,DIS,1983-10-31,1.2562459707260132
+628131,DIS,1983-11-01,1.2485389709472656
+628132,DIS,1983-11-02,1.2639529705047607
+628133,DIS,1983-11-03,1.269091010093689
+628134,DIS,1983-11-04,1.2742290496826172
+628135,DIS,1983-11-07,1.2819360494613647
+628136,DIS,1983-11-08,1.240831971168518
+628137,DIS,1983-11-09,1.2074350118637085
+628138,DIS,1983-11-10,0.9710860252380372
+628139,DIS,1983-11-11,1.0121899843215942
+628140,DIS,1983-11-14,1.035310983657837
+628141,DIS,1983-11-15,1.0276039838790894
+628142,DIS,1983-11-16,1.0327420234680176
+628143,DIS,1983-11-17,1.02503502368927
+628144,DIS,1983-11-18,1.004482984542847
+628145,DIS,1983-11-21,1.0147589445114136
+628146,DIS,1983-11-22,1.007051944732666
+628147,DIS,1983-11-23,0.9993450045585632
+628148,DIS,1983-11-25,0.9916380047798156
+628149,DIS,1983-11-28,0.983931005001068
+628150,DIS,1983-11-29,0.9993450045585632
+628151,DIS,1983-11-30,0.9916380047798156
+628152,DIS,1983-12-01,0.9993450045585632
+628153,DIS,1983-12-02,1.061000943183899
+628154,DIS,1983-12-05,1.0738459825515747
+628155,DIS,1983-12-06,1.0584319829940796
+628156,DIS,1983-12-07,1.0661389827728271
+628157,DIS,1983-12-08,1.0584319829940796
+628158,DIS,1983-12-09,1.0481560230255127
+628159,DIS,1983-12-12,1.0481560230255127
+628160,DIS,1983-12-13,1.0455869436264038
+628161,DIS,1983-12-14,1.0301729440689087
+628162,DIS,1983-12-15,1.0121899843215942
+628163,DIS,1983-12-16,1.0121899843215942
+628164,DIS,1983-12-19,1.0327420234680176
+628165,DIS,1983-12-20,1.0455869436264038
+628166,DIS,1983-12-21,1.0584319829940796
+628167,DIS,1983-12-22,1.0532939434051514
+628168,DIS,1983-12-23,1.0635700225830078
+628169,DIS,1983-12-27,1.050724983215332
+628170,DIS,1983-12-28,1.0738459825515747
+628171,DIS,1983-12-29,1.0841219425201416
+628172,DIS,1983-12-30,1.0841219425201416
+628173,DIS,1984-01-03,1.0815529823303225
+628174,DIS,1984-01-04,1.0892599821090698
+628175,DIS,1984-01-05,1.094398021697998
+628176,DIS,1984-01-06,1.0841219425201416
+628177,DIS,1984-01-09,1.0841219425201416
+628178,DIS,1984-01-10,1.0481560230255127
+628179,DIS,1984-01-11,1.0455869436264038
+628180,DIS,1984-01-12,1.0635700225830078
+628181,DIS,1984-01-13,1.078984022140503
+628182,DIS,1984-01-16,1.0995359420776367
+628183,DIS,1984-01-17,1.078984022140503
+628184,DIS,1984-01-18,1.1175199747085571
+628185,DIS,1984-01-19,1.120089054107666
+628186,DIS,1984-01-20,1.0866910219192505
+628187,DIS,1984-01-23,1.0892599821090698
+628188,DIS,1984-01-24,1.0815529823303225
+628189,DIS,1984-01-25,1.0815529823303225
+628190,DIS,1984-01-26,1.0892599821090698
+628191,DIS,1984-01-27,1.1098129749298096
+628192,DIS,1984-01-30,1.130365014076233
+628193,DIS,1984-01-31,1.156054973602295
+628194,DIS,1984-02-01,1.1406409740447998
+628195,DIS,1984-02-02,1.1355030536651611
+628196,DIS,1984-02-03,1.1277960538864136
+628197,DIS,1984-02-06,1.1123820543289185
+628198,DIS,1984-02-07,1.104673981666565
+628199,DIS,1984-02-08,1.078984022140503
+628200,DIS,1984-02-09,1.0687079429626465
+628201,DIS,1984-02-10,1.076414942741394
+628202,DIS,1984-02-13,1.0661389827728271
+628203,DIS,1984-02-14,1.0532939434051514
+628204,DIS,1984-02-15,1.004482984542847
+628205,DIS,1984-02-16,1.0173280239105225
+628206,DIS,1984-02-17,1.0019140243530271
+628207,DIS,1984-02-21,1.0121899843215942
+628208,DIS,1984-02-22,1.0019140243530271
+628209,DIS,1984-02-23,1.0224659442901611
+628210,DIS,1984-02-24,1.0532939434051514
+628211,DIS,1984-02-27,1.050724983215332
+628212,DIS,1984-02-28,1.0276039838790894
+628213,DIS,1984-02-29,1.0276039838790894
+628214,DIS,1984-03-01,1.0712770223617554
+628215,DIS,1984-03-02,1.0661389827728271
+628216,DIS,1984-03-05,1.0430179834365845
+628217,DIS,1984-03-06,1.0430179834365845
+628218,DIS,1984-03-07,1.035310983657837
+628219,DIS,1984-03-08,1.0378799438476562
+628220,DIS,1984-03-09,1.0738459825515747
+628221,DIS,1984-03-12,1.1021050214767456
+628222,DIS,1984-03-13,1.1663310527801514
+628223,DIS,1984-03-14,1.1843140125274658
+628224,DIS,1984-03-15,1.1689000129699707
+628225,DIS,1984-03-16,1.156054973602295
+628226,DIS,1984-03-19,1.2074350118637085
+628227,DIS,1984-03-20,1.2536770105361938
+628228,DIS,1984-03-21,1.3024879693984983
+628229,DIS,1984-03-22,1.2639529705047607
+628230,DIS,1984-03-23,1.312764048576355
+628231,DIS,1984-03-26,1.312764048576355
+628232,DIS,1984-03-27,1.2922120094299316
+628233,DIS,1984-03-28,1.3153330087661743
+628234,DIS,1984-03-29,1.3358850479125977
+628235,DIS,1984-03-30,1.374421000480652
+628236,DIS,1984-04-02,1.3307470083236694
+628237,DIS,1984-04-03,1.3692829608917236
+628238,DIS,1984-04-04,1.3564380407333374
+628239,DIS,1984-04-05,1.3692829608917236
+628240,DIS,1984-04-06,1.3769899606704712
+628241,DIS,1984-04-09,1.361575961112976
+628242,DIS,1984-04-10,1.3692829608917236
+628243,DIS,1984-04-11,1.3179019689559937
+628244,DIS,1984-04-12,1.3307470083236694
+628245,DIS,1984-04-13,1.3153330087661743
+628246,DIS,1984-04-16,1.3076260089874268
+628247,DIS,1984-04-17,1.269091010093689
+628248,DIS,1984-04-18,1.279366970062256
+628249,DIS,1984-04-19,1.2536770105361938
+628250,DIS,1984-04-23,1.2228490114212036
+628251,DIS,1984-04-24,1.2279870510101318
+628252,DIS,1984-04-25,1.294780969619751
+628253,DIS,1984-04-26,1.3307470083236694
+628254,DIS,1984-04-27,1.310194969177246
+628255,DIS,1984-04-30,1.2922120094299316
+628256,DIS,1984-05-01,1.3564380407333374
+628257,DIS,1984-05-02,1.3358850479125977
+628258,DIS,1984-05-03,1.3256089687347412
+628259,DIS,1984-05-04,1.3153330087661743
+628260,DIS,1984-05-07,1.3256089687347412
+628261,DIS,1984-05-08,1.312764048576355
+628262,DIS,1984-05-09,1.3179019689559937
+628263,DIS,1984-05-10,1.2896430492401123
+628264,DIS,1984-05-11,1.2896430492401123
+628265,DIS,1984-05-14,1.3153330087661743
+628266,DIS,1984-05-15,1.3076260089874268
+628267,DIS,1984-05-16,1.3050570487976074
+628268,DIS,1984-05-17,1.3050570487976074
+628269,DIS,1984-05-18,1.2999190092086792
+628270,DIS,1984-05-21,1.2896430492401123
+628271,DIS,1984-05-22,1.294780969619751
+628272,DIS,1984-05-23,1.361575961112976
+628273,DIS,1984-05-24,1.3435920476913452
+628274,DIS,1984-05-25,1.4078179597854614
+628275,DIS,1984-05-29,1.3179019689559937
+628276,DIS,1984-05-30,1.294780969619751
+628277,DIS,1984-05-31,1.284505009651184
+628278,DIS,1984-06-01,1.3204710483551023
+628279,DIS,1984-06-04,1.3307470083236694
+628280,DIS,1984-06-05,1.3204710483551023
+628281,DIS,1984-06-06,1.3307470083236694
+628282,DIS,1984-06-07,1.3358850479125977
+628283,DIS,1984-06-08,1.3153330087661743
+628284,DIS,1984-06-11,1.1149510145187378
+628285,DIS,1984-06-12,1.0430179834365845
+628286,DIS,1984-06-13,1.007051944732666
+628287,DIS,1984-06-14,1.004482984542847
+628288,DIS,1984-06-15,1.0173280239105225
+628289,DIS,1984-06-18,1.0173280239105225
+628290,DIS,1984-06-19,1.007051944732666
+628291,DIS,1984-06-20,1.007051944732666
+628292,DIS,1984-06-21,1.004482984542847
+628293,DIS,1984-06-22,1.02503502368927
+628294,DIS,1984-06-25,0.953103005886078
+628295,DIS,1984-06-26,0.9633790254592896
+628296,DIS,1984-06-27,0.968517005443573
+628297,DIS,1984-06-28,0.9582409858703612
+628298,DIS,1984-06-29,0.9736549854278564
+628299,DIS,1984-07-02,0.9505339860916138
+628300,DIS,1984-07-03,0.9376890063285828
+628301,DIS,1984-07-05,0.9453960061073304
+628302,DIS,1984-07-06,0.9453960061073304
+628303,DIS,1984-07-09,0.9659479856491088
+628304,DIS,1984-07-10,0.9787930250167848
+628305,DIS,1984-07-11,0.981361985206604
+628306,DIS,1984-07-12,0.9865000247955322
+628307,DIS,1984-07-13,1.0635700225830078
+628308,DIS,1984-07-16,1.0378799438476562
+628309,DIS,1984-07-17,1.0866910219192505
+628310,DIS,1984-07-18,1.1175199747085571
+628311,DIS,1984-07-19,1.0995359420776367
+628312,DIS,1984-07-20,1.078984022140503
+628313,DIS,1984-07-23,1.1098129749298096
+628314,DIS,1984-07-24,1.0918289422988892
+628315,DIS,1984-07-25,1.1175199747085571
+628316,DIS,1984-07-26,1.120089054107666
+628317,DIS,1984-07-27,1.1072429418563845
+628318,DIS,1984-07-30,1.104673981666565
+628319,DIS,1984-07-31,1.0841219425201416
+628320,DIS,1984-08-01,1.130365014076233
+628321,DIS,1984-08-02,1.1406409740447998
+628322,DIS,1984-08-03,1.1611930131912231
+628323,DIS,1984-08-06,1.145779013633728
+628324,DIS,1984-08-07,1.145779013633728
+628325,DIS,1984-08-08,1.1483479738235474
+628326,DIS,1984-08-09,1.1509170532226562
+628327,DIS,1984-08-10,1.1509170532226562
+628328,DIS,1984-08-13,1.1509170532226562
+628329,DIS,1984-08-14,1.1355030536651611
+628330,DIS,1984-08-15,1.156054973602295
+628331,DIS,1984-08-16,1.1817450523376465
+628332,DIS,1984-08-17,1.1843140125274658
+628333,DIS,1984-08-20,1.1843140125274658
+628334,DIS,1984-08-21,1.1791759729385376
+628335,DIS,1984-08-22,1.1611930131912231
+628336,DIS,1984-08-23,1.174038052558899
+628337,DIS,1984-08-24,1.1637619733810425
+628338,DIS,1984-08-27,1.1586240530014038
+628339,DIS,1984-08-28,1.1406409740447998
+628340,DIS,1984-08-29,1.1483479738235474
+628341,DIS,1984-08-30,1.1534860134124756
+628342,DIS,1984-08-31,1.1586240530014038
+628343,DIS,1984-09-04,1.156054973602295
+628344,DIS,1984-09-05,1.156054973602295
+628345,DIS,1984-09-06,1.1663310527801514
+628346,DIS,1984-09-07,1.1843140125274658
+628347,DIS,1984-09-10,1.1766070127487185
+628348,DIS,1984-09-11,1.2331249713897705
+628349,DIS,1984-09-12,1.2125730514526367
+628350,DIS,1984-09-13,1.2074350118637085
+628351,DIS,1984-09-14,1.2870739698410034
+628352,DIS,1984-09-17,1.3076260089874268
+628353,DIS,1984-09-18,1.2742290496826172
+628354,DIS,1984-09-19,1.294780969619751
+628355,DIS,1984-09-20,1.2896430492401123
+628356,DIS,1984-09-21,1.310194969177246
+628357,DIS,1984-09-24,1.2382630109786987
+628358,DIS,1984-09-25,1.2305560111999512
+628359,DIS,1984-09-26,1.199728012084961
+628360,DIS,1984-09-27,1.2100039720535278
+628361,DIS,1984-09-28,1.2100039720535278
+628362,DIS,1984-10-01,1.1663310527801514
+628363,DIS,1984-10-02,1.1920210123062134
+628364,DIS,1984-10-03,1.2177109718322754
+628365,DIS,1984-10-04,1.1329339742660522
+628366,DIS,1984-10-05,1.120089054107666
+628367,DIS,1984-10-08,1.1432100534439087
+628368,DIS,1984-10-09,1.1791759729385376
+628369,DIS,1984-10-10,1.1920210123062134
+628370,DIS,1984-10-11,1.1920210123062134
+628371,DIS,1984-10-12,1.1945899724960327
+628372,DIS,1984-10-15,1.2100039720535278
+628373,DIS,1984-10-16,1.2074350118637085
+628374,DIS,1984-10-17,1.2022969722747805
+628375,DIS,1984-10-18,1.2125730514526367
+628376,DIS,1984-10-19,1.1868829727172852
+628377,DIS,1984-10-22,1.1843140125274658
+628378,DIS,1984-10-23,1.1971590518951416
+628379,DIS,1984-10-24,1.2074350118637085
+628380,DIS,1984-10-25,1.1868829727172852
+628381,DIS,1984-10-26,1.189452052116394
+628382,DIS,1984-10-29,1.1766070127487185
+628383,DIS,1984-10-30,1.1817450523376465
+628384,DIS,1984-10-31,1.1766070127487185
+628385,DIS,1984-11-01,1.17146897315979
+628386,DIS,1984-11-02,1.1637619733810425
+628387,DIS,1984-11-05,1.1637619733810425
+628388,DIS,1984-11-06,1.17146897315979
+628389,DIS,1984-11-07,1.174038052558899
+628390,DIS,1984-11-08,1.189452052116394
+628391,DIS,1984-11-09,1.1971590518951416
+628392,DIS,1984-11-12,1.199728012084961
+628393,DIS,1984-11-13,1.1868829727172852
+628394,DIS,1984-11-14,1.199728012084961
+628395,DIS,1984-11-15,1.1971590518951416
+628396,DIS,1984-11-16,1.1971590518951416
+628397,DIS,1984-11-19,1.1843140125274658
+628398,DIS,1984-11-20,1.1689000129699707
+628399,DIS,1984-11-21,1.1663310527801514
+628400,DIS,1984-11-23,1.174038052558899
+628401,DIS,1984-11-26,1.189452052116394
+628402,DIS,1984-11-27,1.1868829727172852
+628403,DIS,1984-11-28,1.2125730514526367
+628404,DIS,1984-11-29,1.2048660516738892
+628405,DIS,1984-11-30,1.2048660516738892
+628406,DIS,1984-12-03,1.199728012084961
+628407,DIS,1984-12-04,1.1843140125274658
+628408,DIS,1984-12-05,1.1766070127487185
+628409,DIS,1984-12-06,1.1766070127487185
+628410,DIS,1984-12-07,1.1817450523376465
+628411,DIS,1984-12-10,1.1766070127487185
+628412,DIS,1984-12-11,1.1843140125274658
+628413,DIS,1984-12-12,1.1817450523376465
+628414,DIS,1984-12-13,1.189452052116394
+628415,DIS,1984-12-14,1.2022969722747805
+628416,DIS,1984-12-17,1.2074350118637085
+628417,DIS,1984-12-18,1.243401050567627
+628418,DIS,1984-12-19,1.243401050567627
+628419,DIS,1984-12-20,1.2382630109786987
+628420,DIS,1984-12-21,1.243401050567627
+628421,DIS,1984-12-24,1.2485389709472656
+628422,DIS,1984-12-26,1.2459700107574463
+628423,DIS,1984-12-27,1.2459700107574463
+628424,DIS,1984-12-28,1.243401050567627
+628425,DIS,1984-12-31,1.2305560111999512
+628426,DIS,1985-01-02,1.2356940507888794
+628427,DIS,1985-01-03,1.225417971611023
+628428,DIS,1985-01-04,1.2202800512313845
+628429,DIS,1985-01-07,1.2356940507888794
+628430,DIS,1985-01-08,1.243401050567627
+628431,DIS,1985-01-09,1.2639529705047607
+628432,DIS,1985-01-10,1.294780969619751
+628433,DIS,1985-01-11,1.2999190092086792
+628434,DIS,1985-01-14,1.3358850479125977
+628435,DIS,1985-01-15,1.3153330087661743
+628436,DIS,1985-01-16,1.32817804813385
+628437,DIS,1985-01-17,1.353868007659912
+628438,DIS,1985-01-18,1.361575961112976
+628439,DIS,1985-01-21,1.400110960006714
+628440,DIS,1985-01-22,1.415524959564209
+628441,DIS,1985-01-23,1.459197998046875
+628442,DIS,1985-01-24,1.433508038520813
+628443,DIS,1985-01-25,1.4283699989318848
+628444,DIS,1985-01-28,1.430938959121704
+628445,DIS,1985-01-29,1.4566290378570557
+628446,DIS,1985-01-30,1.5105780363082886
+628447,DIS,1985-01-31,1.528560996055603
+628448,DIS,1985-02-01,1.5105780363082886
+628449,DIS,1985-02-04,1.5208539962768557
+628450,DIS,1985-02-05,1.5362679958343506
+628451,DIS,1985-02-06,1.5311299562454224
+628452,DIS,1985-02-07,1.5491130352020264
+628453,DIS,1985-02-08,1.5593889951705933
+628454,DIS,1985-02-11,1.556820034980774
+628455,DIS,1985-02-12,1.5491130352020264
+628456,DIS,1985-02-13,1.5748029947280884
+628457,DIS,1985-02-14,1.639029026031494
+628458,DIS,1985-02-15,1.6133389472961426
+628459,DIS,1985-02-19,1.6107699871063232
+628460,DIS,1985-02-20,1.5902169942855835
+628461,DIS,1985-02-21,1.5696649551391602
+628462,DIS,1985-02-22,1.572234034538269
+628463,DIS,1985-02-25,1.572234034538269
+628464,DIS,1985-02-26,1.5953550338745115
+628465,DIS,1985-02-27,1.5953550338745115
+628466,DIS,1985-02-28,1.6004929542541504
+628467,DIS,1985-03-01,1.572234034538269
+628468,DIS,1985-03-04,1.5850789546966553
+628469,DIS,1985-03-05,1.5773719549179075
+628470,DIS,1985-03-06,1.5670959949493408
+628471,DIS,1985-03-07,1.5491130352020264
+628472,DIS,1985-03-08,1.53883695602417
+628473,DIS,1985-03-11,1.5259920358657837
+628474,DIS,1985-03-12,1.5645270347595217
+628475,DIS,1985-03-13,1.5748029947280884
+628476,DIS,1985-03-14,1.572234034538269
+628477,DIS,1985-03-15,1.5773719549179075
+628478,DIS,1985-03-18,1.5850789546966553
+628479,DIS,1985-03-19,1.6415979862213137
+628480,DIS,1985-03-20,1.633890986442566
+628481,DIS,1985-03-21,1.633890986442566
+628482,DIS,1985-03-22,1.6441669464111328
+628483,DIS,1985-03-25,1.6441669464111328
+628484,DIS,1985-03-26,1.639029026031494
+628485,DIS,1985-03-27,1.6261839866638184
+628486,DIS,1985-03-28,1.6030629873275757
+628487,DIS,1985-03-29,1.6184769868850708
+628488,DIS,1985-04-01,1.5902169942855835
+628489,DIS,1985-04-02,1.5850789546966553
+628490,DIS,1985-04-03,1.5696649551391602
+628491,DIS,1985-04-04,1.582509994506836
+628492,DIS,1985-04-08,1.6287529468536377
+628493,DIS,1985-04-09,1.633890986442566
+628494,DIS,1985-04-10,1.6184769868850708
+628495,DIS,1985-04-11,1.6159080266952517
+628496,DIS,1985-04-12,1.6364599466323853
+628497,DIS,1985-04-15,1.639029026031494
+628498,DIS,1985-04-16,1.6441669464111328
+628499,DIS,1985-04-17,1.6467360258102417
+628500,DIS,1985-04-18,1.6364599466323853
+628501,DIS,1985-04-19,1.6441669464111328
+628502,DIS,1985-04-22,1.633890986442566
+628503,DIS,1985-04-23,1.6313220262527466
+628504,DIS,1985-04-24,1.623615026473999
+628505,DIS,1985-04-25,1.623615026473999
+628506,DIS,1985-04-26,1.605631947517395
+628507,DIS,1985-04-29,1.5876480340957642
+628508,DIS,1985-04-30,1.5748029947280884
+628509,DIS,1985-05-01,1.53883695602417
+628510,DIS,1985-05-02,1.5670959949493408
+628511,DIS,1985-05-03,1.582509994506836
+628512,DIS,1985-05-06,1.5773719549179075
+628513,DIS,1985-05-07,1.5799410343170166
+628514,DIS,1985-05-08,1.5902169942855835
+628515,DIS,1985-05-09,1.623615026473999
+628516,DIS,1985-05-10,1.6570119857788086
+628517,DIS,1985-05-13,1.639029026031494
+628518,DIS,1985-05-14,1.6107699871063232
+628519,DIS,1985-05-15,1.6313220262527466
+628520,DIS,1985-05-16,1.6415979862213137
+628521,DIS,1985-05-17,1.6801329851150513
+628522,DIS,1985-05-20,1.7160990238189695
+628523,DIS,1985-05-21,1.7238060235977173
+628524,DIS,1985-05-22,1.7058229446411133
+628525,DIS,1985-05-23,1.7058229446411133
+628526,DIS,1985-05-24,1.7058229446411133
+628527,DIS,1985-05-28,1.7083920240402222
+628528,DIS,1985-05-29,1.7417889833450315
+628529,DIS,1985-05-30,1.84197998046875
+628530,DIS,1985-05-31,1.788030982017517
+628531,DIS,1985-06-03,1.7777550220489502
+628532,DIS,1985-06-04,1.793169021606445
+628533,DIS,1985-06-05,1.7777550220489502
+628534,DIS,1985-06-06,1.7803239822387695
+628535,DIS,1985-06-07,1.7828929424285889
+628536,DIS,1985-06-10,1.7854620218276978
+628537,DIS,1985-06-11,1.7957379817962646
+628538,DIS,1985-06-12,1.8496880531311035
+628539,DIS,1985-06-13,1.8008760213851929
+628540,DIS,1985-06-14,1.8008760213851929
+628541,DIS,1985-06-17,1.8291349411010744
+628542,DIS,1985-06-18,1.8368419408798216
+628543,DIS,1985-06-19,1.816290020942688
+628544,DIS,1985-06-20,1.8342729806900024
+628545,DIS,1985-06-21,1.8471180200576784
+628546,DIS,1985-06-24,1.8882230520248413
+628547,DIS,1985-06-25,1.911344051361084
+628548,DIS,1985-06-26,1.9164819717407229
+628549,DIS,1985-06-27,1.947309970855713
+628550,DIS,1985-06-28,1.9293270111083984
+628551,DIS,1985-07-01,1.9139130115509035
+628552,DIS,1985-07-02,1.898499011993408
+628553,DIS,1985-07-03,1.8907920122146609
+628554,DIS,1985-07-05,1.8856539726257324
+628555,DIS,1985-07-08,1.8651020526885984
+628556,DIS,1985-07-09,1.816290020942688
+628557,DIS,1985-07-10,1.788030982017517
+628558,DIS,1985-07-11,1.8188589811325075
+628559,DIS,1985-07-12,1.803444981575012
+628560,DIS,1985-07-15,1.803444981575012
+628561,DIS,1985-07-16,1.8368419408798216
+628562,DIS,1985-07-17,1.8496880531311035
+628563,DIS,1985-07-18,1.8394110202789309
+628564,DIS,1985-07-19,1.8496880531311035
+628565,DIS,1985-07-22,1.8496880531311035
+628566,DIS,1985-07-23,1.81115198135376
+628567,DIS,1985-07-24,1.7828929424285889
+628568,DIS,1985-07-25,1.798306941986084
+628569,DIS,1985-07-26,1.813720941543579
+628570,DIS,1985-07-29,1.7957379817962646
+628571,DIS,1985-07-30,1.788030982017517
+628572,DIS,1985-07-31,1.7905999422073364
+628573,DIS,1985-08-01,1.8548259735107424
+628574,DIS,1985-08-02,1.8625329732894895
+628575,DIS,1985-08-05,1.8548259735107424
+628576,DIS,1985-08-06,1.8496880531311035
+628577,DIS,1985-08-07,1.8368419408798216
+628578,DIS,1985-08-08,1.8342729806900024
+628579,DIS,1985-08-09,1.831704020500183
+628580,DIS,1985-08-12,1.816290020942688
+628581,DIS,1985-08-13,1.798306941986084
+628582,DIS,1985-08-14,1.8214279413223269
+628583,DIS,1985-08-15,1.813720941543579
+628584,DIS,1985-08-16,1.8085830211639404
+628585,DIS,1985-08-19,1.8239970207214355
+628586,DIS,1985-08-20,1.8368419408798216
+628587,DIS,1985-08-21,1.8342729806900024
+628588,DIS,1985-08-22,1.8188589811325075
+628589,DIS,1985-08-23,1.8188589811325075
+628590,DIS,1985-08-26,1.813720941543579
+628591,DIS,1985-08-27,1.803444981575012
+628592,DIS,1985-08-28,1.8265659809112549
+628593,DIS,1985-08-29,1.8394110202789309
+628594,DIS,1985-08-30,1.8368419408798216
+628595,DIS,1985-09-03,1.813720941543579
+628596,DIS,1985-09-04,1.803444981575012
+628597,DIS,1985-09-05,1.803444981575012
+628598,DIS,1985-09-06,1.813720941543579
+628599,DIS,1985-09-09,1.81115198135376
+628600,DIS,1985-09-10,1.8060139417648315
+628601,DIS,1985-09-11,1.7957379817962646
+628602,DIS,1985-09-12,1.7315130233764648
+628603,DIS,1985-09-13,1.728943943977356
+628604,DIS,1985-09-16,1.692978024482727
+628605,DIS,1985-09-17,1.7135299444198608
+628606,DIS,1985-09-18,1.7315130233764648
+628607,DIS,1985-09-19,1.7546340227127075
+628608,DIS,1985-09-20,1.7572029829025269
+628609,DIS,1985-09-23,1.7828929424285889
+628610,DIS,1985-09-24,1.762341022491455
+628611,DIS,1985-09-25,1.7597719430923462
+628612,DIS,1985-09-26,1.7315130233764648
+628613,DIS,1985-09-30,1.7238060235977173
+628614,DIS,1985-10-01,1.7083920240402222
+628615,DIS,1985-10-02,1.7392200231552124
+628616,DIS,1985-10-03,1.7854620218276978
+628617,DIS,1985-10-04,1.7572029829025269
+628618,DIS,1985-10-07,1.7700480222702026
+628619,DIS,1985-10-08,1.7572029829025269
+628620,DIS,1985-10-09,1.772616982460022
+628621,DIS,1985-10-10,1.793169021606445
+628622,DIS,1985-10-11,1.8188589811325075
+628623,DIS,1985-10-14,1.84197998046875
+628624,DIS,1985-10-15,1.8291349411010744
+628625,DIS,1985-10-16,1.84197998046875
+628626,DIS,1985-10-17,1.8496880531311035
+628627,DIS,1985-10-18,1.8522570133209229
+628628,DIS,1985-10-21,1.8394110202789309
+628629,DIS,1985-10-22,1.8342729806900024
+628630,DIS,1985-10-23,1.8368419408798216
+628631,DIS,1985-10-24,1.8291349411010744
+628632,DIS,1985-10-25,1.816290020942688
+628633,DIS,1985-10-28,1.8060139417648315
+628634,DIS,1985-10-29,1.8265659809112549
+628635,DIS,1985-10-30,1.8291349411010744
+628636,DIS,1985-10-31,1.8907920122146609
+628637,DIS,1985-11-01,1.8907920122146609
+628638,DIS,1985-11-04,1.8805160522460935
+628639,DIS,1985-11-05,1.898499011993408
+628640,DIS,1985-11-06,1.911344051361084
+628641,DIS,1985-11-07,1.906206011772156
+628642,DIS,1985-11-08,1.911344051361084
+628643,DIS,1985-11-11,1.9730000495910645
+628644,DIS,1985-11-12,2.0089659690856934
+628645,DIS,1985-11-13,1.965293049812317
+628646,DIS,1985-11-14,2.006397008895874
+628647,DIS,1985-11-15,1.9961210489273071
+628648,DIS,1985-11-18,1.975569009780884
+628649,DIS,1985-11-19,1.965293049812317
+628650,DIS,1985-11-20,1.962723970413208
+628651,DIS,1985-11-21,1.9781379699707031
+628652,DIS,1985-11-22,2.0115349292755127
+628653,DIS,1985-11-25,1.9781379699707031
+628654,DIS,1985-11-26,1.9832760095596316
+628655,DIS,1985-11-27,2.01924204826355
+628656,DIS,1985-11-29,2.034656047821045
+628657,DIS,1985-12-02,2.001259088516236
+628658,DIS,1985-12-03,1.9961210489273071
+628659,DIS,1985-12-04,2.086035966873169
+628660,DIS,1985-12-05,2.098881959915161
+628661,DIS,1985-12-06,2.096312999725342
+628662,DIS,1985-12-09,2.1322789192199707
+628663,DIS,1985-12-10,2.206779956817627
+628664,DIS,1985-12-11,2.206779956817627
+628665,DIS,1985-12-12,2.1810901165008545
+628666,DIS,1985-12-13,2.2119181156158447
+628667,DIS,1985-12-16,2.286418914794922
+628668,DIS,1985-12-17,2.255590915679932
+628669,DIS,1985-12-18,2.235038995742798
+628670,DIS,1985-12-19,2.2632980346679688
+628671,DIS,1985-12-20,2.3326609134674072
+628672,DIS,1985-12-23,2.312108993530273
+628673,DIS,1985-12-24,2.273574113845825
+628674,DIS,1985-12-26,2.2607290744781494
+628675,DIS,1985-12-27,2.278712034225464
+628676,DIS,1985-12-30,2.2761430740356445
+628677,DIS,1985-12-31,2.3198161125183105
+628678,DIS,1986-01-02,2.3146779537200928
+628679,DIS,1986-01-03,2.3326609134674072
+628680,DIS,1986-01-06,2.363490104675293
+628681,DIS,1986-01-07,2.453404903411865
+628682,DIS,1986-01-08,2.425146102905273
+628683,DIS,1986-01-09,2.350645065307617
+628684,DIS,1986-01-10,2.3532140254974365
+628685,DIS,1986-01-13,2.466249942779541
+628686,DIS,1986-01-14,2.522768020629883
+628687,DIS,1986-01-15,2.502216100692749
+628688,DIS,1986-01-16,2.466249942779541
+628689,DIS,1986-01-17,2.4970779418945312
+628690,DIS,1986-01-20,2.473957061767578
+628691,DIS,1986-01-21,2.4097321033477783
+628692,DIS,1986-01-22,2.394318103790283
+628693,DIS,1986-01-23,2.3737659454345703
+628694,DIS,1986-01-24,2.4097321033477783
+628695,DIS,1986-01-27,2.430284023284912
+628696,DIS,1986-01-28,2.435421943664551
+628697,DIS,1986-01-29,2.430284023284912
+628698,DIS,1986-01-30,2.402024984359741
+628699,DIS,1986-01-31,2.430284023284912
+628700,DIS,1986-02-03,2.4482669830322266
+628701,DIS,1986-02-04,2.450835943222046
+628702,DIS,1986-02-05,2.4174389839172363
+628703,DIS,1986-02-06,2.422576904296875
+628704,DIS,1986-02-07,2.4482669830322266
+628705,DIS,1986-02-10,2.5356130599975586
+628706,DIS,1986-02-11,2.566441059112549
+628707,DIS,1986-02-12,2.604976892471313
+628708,DIS,1986-02-13,2.6563570499420166
+628709,DIS,1986-02-14,2.6537880897521973
+628710,DIS,1986-02-18,2.6537880897521973
+628711,DIS,1986-02-19,2.5972700119018555
+628712,DIS,1986-02-20,2.581855058670044
+628713,DIS,1986-02-21,2.6178219318389893
+628714,DIS,1986-02-24,2.651218891143799
+628715,DIS,1986-02-25,2.692322969436645
+628716,DIS,1986-02-26,2.7077369689941406
+628717,DIS,1986-02-27,2.7873759269714355
+628718,DIS,1986-02-28,2.861877918243408
+628719,DIS,1986-03-03,2.859308958053589
+628720,DIS,1986-03-04,2.94922399520874
+628721,DIS,1986-03-05,2.931241035461426
+628722,DIS,1986-03-06,2.938947916030884
+628723,DIS,1986-03-07,2.9081199169158936
+628724,DIS,1986-03-10,2.8772919178009038
+628725,DIS,1986-03-11,2.753978967666626
+628726,DIS,1986-03-12,2.856739997863769
+628727,DIS,1986-03-13,2.9081199169158936
+628728,DIS,1986-03-14,2.9286720752716064
+628729,DIS,1986-03-17,2.846463918685913
+628730,DIS,1986-03-18,2.825911045074463
+628731,DIS,1986-03-19,2.8772919178009038
+628732,DIS,1986-03-20,2.9081199169158936
+628733,DIS,1986-03-21,2.8156349658966064
+628734,DIS,1986-03-24,2.8772919178009038
+628735,DIS,1986-03-25,2.897844076156616
+628736,DIS,1986-03-26,3.041707992553711
+628737,DIS,1986-03-27,3.082813024520874
+628738,DIS,1986-03-31,3.082813024520874
+628739,DIS,1986-04-01,3.021156072616577
+628740,DIS,1986-04-02,3.0006039142608643
+628741,DIS,1986-04-03,3.041707992553711
+628742,DIS,1986-04-04,2.9800519943237305
+628743,DIS,1986-04-07,2.9595000743865967
+628744,DIS,1986-04-08,3.1239171028137207
+628745,DIS,1986-04-09,3.2677810192108154
+628746,DIS,1986-04-10,3.349989891052246
+628747,DIS,1986-04-11,3.349989891052246
+628748,DIS,1986-04-14,3.3602659702301025
+628749,DIS,1986-04-15,3.5555100440979004
+628750,DIS,1986-04-16,3.8432400226593018
+628751,DIS,1986-04-17,3.894619941711426
+628752,DIS,1986-04-18,3.8432400226593018
+628753,DIS,1986-04-21,4.059035778045654
+628754,DIS,1986-04-22,4.028207778930664
+628755,DIS,1986-04-23,3.935724020004273
+628756,DIS,1986-04-24,4.007656097412109
+628757,DIS,1986-04-25,3.966552019119263
+628758,DIS,1986-04-28,3.863791942596436
+628759,DIS,1986-04-29,3.750755071640015
+628760,DIS,1986-04-30,3.689099073410034
+628761,DIS,1986-05-01,3.699374914169312
+628762,DIS,1986-05-02,3.812411069869995
+628763,DIS,1986-05-05,3.761030912399292
+628764,DIS,1986-05-06,3.781583070755005
+628765,DIS,1986-05-07,3.709650993347168
+628766,DIS,1986-05-08,3.750755071640015
+628767,DIS,1986-05-09,3.8021349906921382
+628768,DIS,1986-05-12,3.8432400226593018
+628769,DIS,1986-05-13,3.8021349906921382
+628770,DIS,1986-05-14,3.719927072525024
+628771,DIS,1986-05-15,3.689099073410034
+628772,DIS,1986-05-16,3.586338996887207
+628773,DIS,1986-05-19,3.617166996002197
+628774,DIS,1986-05-20,3.7302029132843018
+628775,DIS,1986-05-21,3.740478992462158
+628776,DIS,1986-05-22,3.771306991577149
+628777,DIS,1986-05-23,3.812411069869995
+628778,DIS,1986-05-27,3.863791942596436
+628779,DIS,1986-05-28,3.9151721000671382
+628780,DIS,1986-05-29,3.874068021774292
+628781,DIS,1986-05-30,3.863791942596436
+628782,DIS,1986-06-02,3.863791942596436
+628783,DIS,1986-06-03,3.9562759399414062
+628784,DIS,1986-06-04,4.079588890075684
+628785,DIS,1986-06-05,4.089865207672119
+628786,DIS,1986-06-06,4.21317720413208
+628787,DIS,1986-06-09,4.110416889190674
+628788,DIS,1986-06-10,4.1001410484313965
+628789,DIS,1986-06-11,4.120693206787109
+628790,DIS,1986-06-12,4.192625045776367
+628791,DIS,1986-06-13,4.21317720413208
+628792,DIS,1986-06-16,4.172072887420654
+628793,DIS,1986-06-17,4.120693206787109
+628794,DIS,1986-06-18,4.110416889190674
+628795,DIS,1986-06-19,4.130969047546387
+628796,DIS,1986-06-20,4.172072887420654
+628797,DIS,1986-06-23,4.141244888305664
+628798,DIS,1986-06-24,4.1515212059021
+628799,DIS,1986-06-25,4.377593994140625
+628800,DIS,1986-06-26,4.470077991485596
+628801,DIS,1986-06-27,4.480353832244873
+628802,DIS,1986-06-30,4.500905990600586
+628803,DIS,1986-07-01,4.470077991485596
+628804,DIS,1986-07-02,4.408421993255615
+628805,DIS,1986-07-03,4.326213836669922
+628806,DIS,1986-07-07,4.1001410484313965
+628807,DIS,1986-07-08,4.007656097412109
+628808,DIS,1986-07-09,4.120693206787109
+628809,DIS,1986-07-10,4.1001410484313965
+628810,DIS,1986-07-11,4.089865207672119
+628811,DIS,1986-07-14,3.874068021774292
+628812,DIS,1986-07-15,3.771306991577149
+628813,DIS,1986-07-16,3.894619941711426
+628814,DIS,1986-07-17,3.997380018234253
+628815,DIS,1986-07-18,4.089865207672119
+628816,DIS,1986-07-21,4.1001410484313965
+628817,DIS,1986-07-22,4.1001410484313965
+628818,DIS,1986-07-23,4.069313049316406
+628819,DIS,1986-07-24,4.110416889190674
+628820,DIS,1986-07-25,4.1001410484313965
+628821,DIS,1986-07-28,3.9151721000671382
+628822,DIS,1986-07-29,3.976828098297119
+628823,DIS,1986-07-30,4.028207778930664
+628824,DIS,1986-07-31,3.976828098297119
+628825,DIS,1986-08-01,3.874068021774292
+628826,DIS,1986-08-04,3.863791942596436
+628827,DIS,1986-08-05,3.771306991577149
+628828,DIS,1986-08-06,3.709650993347168
+628829,DIS,1986-08-07,3.7302029132843018
+628830,DIS,1986-08-08,3.689099073410034
+628831,DIS,1986-08-11,3.812411069869995
+628832,DIS,1986-08-12,3.946000099182129
+628833,DIS,1986-08-13,3.925447940826416
+628834,DIS,1986-08-14,3.832963943481445
+628835,DIS,1986-08-15,3.8021349906921382
+628836,DIS,1986-08-18,3.761030912399292
+628837,DIS,1986-08-19,3.699374914169312
+628838,DIS,1986-08-20,3.781583070755005
+628839,DIS,1986-08-21,3.740478992462158
+628840,DIS,1986-08-22,3.7302029132843018
+628841,DIS,1986-08-25,3.6788229942321777
+628842,DIS,1986-08-26,3.637718915939331
+628843,DIS,1986-08-27,3.617166996002197
+628844,DIS,1986-08-28,3.689099073410034
+628845,DIS,1986-08-29,3.750755071640015
+628846,DIS,1986-09-02,3.5966150760650635
+628847,DIS,1986-09-03,3.5041298866271973
+628848,DIS,1986-09-04,3.442473888397217
+628849,DIS,1986-09-05,3.3602659702301025
+628850,DIS,1986-09-08,3.370542049407959
+628851,DIS,1986-09-09,3.3808178901672363
+628852,DIS,1986-09-10,3.288332939147949
+628853,DIS,1986-09-11,3.072535991668701
+628854,DIS,1986-09-12,3.134192943572998
+628855,DIS,1986-09-15,3.206125020980835
+628856,DIS,1986-09-16,3.1650209426879883
+628857,DIS,1986-09-17,3.0622599124908447
+628858,DIS,1986-09-18,3.0108799934387207
+628859,DIS,1986-09-19,3.0108799934387207
+628860,DIS,1986-09-22,2.9800519943237305
+628861,DIS,1986-09-23,3.0930891036987305
+628862,DIS,1986-09-24,3.308885097503662
+628863,DIS,1986-09-25,3.1958489418029785
+628864,DIS,1986-09-26,3.236953020095825
+628865,DIS,1986-09-29,3.1444690227508545
+628866,DIS,1986-09-30,3.2472290992736816
+628867,DIS,1986-10-01,3.370542049407959
+628868,DIS,1986-10-02,3.349989891052246
+628869,DIS,1986-10-03,3.3397140502929688
+628870,DIS,1986-10-06,3.3808178901672363
+628871,DIS,1986-10-07,3.4116458892822266
+628872,DIS,1986-10-08,3.421921968460083
+628873,DIS,1986-10-09,3.370542049407959
+628874,DIS,1986-10-10,3.3602659702301025
+628875,DIS,1986-10-13,3.3910939693450928
+628876,DIS,1986-10-14,3.401370048522949
+628877,DIS,1986-10-15,3.473301887512207
+628878,DIS,1986-10-16,3.5041298866271973
+628879,DIS,1986-10-17,3.49385404586792
+628880,DIS,1986-10-20,3.452749967575073
+628881,DIS,1986-10-21,3.49385404586792
+628882,DIS,1986-10-22,3.5144059658050537
+628883,DIS,1986-10-23,3.606890916824341
+628884,DIS,1986-10-24,3.5349578857421875
+628885,DIS,1986-10-27,3.5555100440979004
+628886,DIS,1986-10-28,3.5657858848571777
+628887,DIS,1986-10-29,3.5760629177093506
+628888,DIS,1986-10-30,3.617166996002197
+628889,DIS,1986-10-31,3.606890916824341
+628890,DIS,1986-11-03,3.606890916824341
+628891,DIS,1986-11-04,3.5760629177093506
+628892,DIS,1986-11-05,3.5966150760650635
+628893,DIS,1986-11-06,3.606890916824341
+628894,DIS,1986-11-07,3.658271074295044
+628895,DIS,1986-11-10,3.6788229942321777
+628896,DIS,1986-11-11,3.6788229942321777
+628897,DIS,1986-11-12,3.647994995117188
+628898,DIS,1986-11-13,3.5349578857421875
+628899,DIS,1986-11-14,3.4835779666900635
+628900,DIS,1986-11-17,3.4630260467529297
+628901,DIS,1986-11-18,3.3191609382629395
+628902,DIS,1986-11-19,3.3397140502929688
+628903,DIS,1986-11-20,3.5144059658050537
+628904,DIS,1986-11-21,3.637718915939331
+628905,DIS,1986-11-24,3.5966150760650635
+628906,DIS,1986-11-25,3.606890916824341
+628907,DIS,1986-11-26,3.586338996887207
+628908,DIS,1986-11-28,3.545233964920044
+628909,DIS,1986-12-01,3.5555100440979004
+628910,DIS,1986-12-02,3.699374914169312
+628911,DIS,1986-12-03,3.699374914169312
+628912,DIS,1986-12-04,3.6274430751800537
+628913,DIS,1986-12-05,3.668546915054321
+628914,DIS,1986-12-08,3.668546915054321
+628915,DIS,1986-12-09,3.637718915939331
+628916,DIS,1986-12-10,3.7302029132843018
+628917,DIS,1986-12-11,3.709650993347168
+628918,DIS,1986-12-12,3.771306991577149
+628919,DIS,1986-12-15,3.7302029132843018
+628920,DIS,1986-12-16,3.719927072525024
+628921,DIS,1986-12-17,3.709650993347168
+628922,DIS,1986-12-18,3.740478992462158
+628923,DIS,1986-12-19,3.709650993347168
+628924,DIS,1986-12-22,3.658271074295044
+628925,DIS,1986-12-23,3.6274430751800537
+628926,DIS,1986-12-24,3.5760629177093506
+628927,DIS,1986-12-26,3.5760629177093506
+628928,DIS,1986-12-29,3.5555100440979004
+628929,DIS,1986-12-30,3.4835779666900635
+628930,DIS,1986-12-31,3.545233964920044
+628931,DIS,1987-01-02,3.689099073410034
+628932,DIS,1987-01-05,3.9151721000671382
+628933,DIS,1987-01-06,3.946000099182129
+628934,DIS,1987-01-07,4.028207778930664
+628935,DIS,1987-01-08,4.007656097412109
+628936,DIS,1987-01-09,3.987103939056397
+628937,DIS,1987-01-12,4.017931938171387
+628938,DIS,1987-01-13,4.110416889190674
+628939,DIS,1987-01-14,4.161797046661377
+628940,DIS,1987-01-15,4.1515212059021
+628941,DIS,1987-01-16,4.110416889190674
+628942,DIS,1987-01-19,4.192625045776367
+628943,DIS,1987-01-20,4.285109043121338
+628944,DIS,1987-01-21,4.398146152496338
+628945,DIS,1987-01-22,4.60366678237915
+628946,DIS,1987-01-23,4.326213836669922
+628947,DIS,1987-01-26,4.500905990600586
+628948,DIS,1987-01-27,4.521458148956299
+628949,DIS,1987-01-28,4.521458148956299
+628950,DIS,1987-01-29,4.5420098304748535
+628951,DIS,1987-01-30,4.644771099090576
+628952,DIS,1987-02-02,4.634494781494141
+628953,DIS,1987-02-03,4.685874938964844
+628954,DIS,1987-02-04,4.778358936309815
+628955,DIS,1987-02-05,4.757806777954102
+628956,DIS,1987-02-06,4.60366678237915
+628957,DIS,1987-02-09,4.521458148956299
+628958,DIS,1987-02-10,4.500905990600586
+628959,DIS,1987-02-11,4.57283878326416
+628960,DIS,1987-02-12,4.675599098205566
+628961,DIS,1987-02-13,4.809187889099121
+628962,DIS,1987-02-17,4.932499885559082
+628963,DIS,1987-02-18,4.840015888214111
+628964,DIS,1987-02-19,4.860568046569824
+628965,DIS,1987-02-20,4.850292205810547
+628966,DIS,1987-02-23,4.829740047454834
+628967,DIS,1987-02-24,4.809187889099121
+628968,DIS,1987-02-25,4.829740047454834
+628969,DIS,1987-02-26,4.737255096435547
+628970,DIS,1987-02-27,4.881120204925537
+628971,DIS,1987-03-02,4.819464206695557
+628972,DIS,1987-03-03,4.840015888214111
+628973,DIS,1987-03-04,4.932499885559082
+628974,DIS,1987-03-05,4.953052043914795
+628975,DIS,1987-03-06,4.911948204040527
+628976,DIS,1987-03-09,5.055812835693359
+628977,DIS,1987-03-10,4.973604202270508
+628978,DIS,1987-03-11,4.983880043029785
+628979,DIS,1987-03-12,4.963327884674072
+628980,DIS,1987-03-13,4.911948204040527
+628981,DIS,1987-03-16,4.809187889099121
+628982,DIS,1987-03-17,4.983880043029785
+628983,DIS,1987-03-18,4.983880043029785
+628984,DIS,1987-03-19,4.942776203155518
+628985,DIS,1987-03-20,4.983880043029785
+628986,DIS,1987-03-23,5.096917152404785
+628987,DIS,1987-03-24,5.220229148864746
+628988,DIS,1987-03-25,5.240780830383301
+628989,DIS,1987-03-26,5.322989940643311
+628990,DIS,1987-03-27,5.261332988739014
+628991,DIS,1987-03-30,5.11746883392334
+628992,DIS,1987-03-31,5.127745151519775
+628993,DIS,1987-04-01,5.158573150634766
+628994,DIS,1987-04-02,5.292160987854004
+628995,DIS,1987-04-03,5.436026096343994
+628996,DIS,1987-04-06,5.507957935333252
+628997,DIS,1987-04-07,5.415473937988281
+628998,DIS,1987-04-08,5.425749778747559
+628999,DIS,1987-04-09,5.292160987854004
+629000,DIS,1987-04-10,5.281885147094727
+629001,DIS,1987-04-13,5.127745151519775
+629002,DIS,1987-04-14,5.076364994049072
+629003,DIS,1987-04-15,5.158573150634766
+629004,DIS,1987-04-16,5.261332988739014
+629005,DIS,1987-04-20,5.199676990509033
+629006,DIS,1987-04-21,5.302437782287598
+629007,DIS,1987-04-22,5.220229148864746
+629008,DIS,1987-04-23,5.251057147979736
+629009,DIS,1987-04-24,5.08664083480835
+629010,DIS,1987-04-27,5.024983882904053
+629011,DIS,1987-04-28,5.199676990509033
+629012,DIS,1987-04-29,5.271608829498291
+629013,DIS,1987-04-30,5.281885147094727
+629014,DIS,1987-05-01,5.240780830383301
+629015,DIS,1987-05-04,5.240780830383301
+629016,DIS,1987-05-05,5.425749778747559
+629017,DIS,1987-05-06,5.446301937103272
+629018,DIS,1987-05-07,5.415473937988281
+629019,DIS,1987-05-08,5.364093780517578
+629020,DIS,1987-05-11,5.312714099884033
+629021,DIS,1987-05-12,5.353817939758301
+629022,DIS,1987-05-13,5.333265781402588
+629023,DIS,1987-05-14,5.220229148864746
+629024,DIS,1987-05-15,5.138020992279053
+629025,DIS,1987-05-18,5.096917152404785
+629026,DIS,1987-05-19,5.004432201385498
+629027,DIS,1987-05-20,4.932499885559082
+629028,DIS,1987-05-21,5.014708042144775
+629029,DIS,1987-05-22,5.024983882904053
+629030,DIS,1987-05-26,5.220229148864746
+629031,DIS,1987-05-27,5.261332988739014
+629032,DIS,1987-05-28,5.312714099884033
+629033,DIS,1987-05-29,5.261332988739014
+629034,DIS,1987-06-01,5.240780830383301
+629035,DIS,1987-06-02,5.240780830383301
+629036,DIS,1987-06-03,5.322989940643311
+629037,DIS,1987-06-04,5.281885147094727
+629038,DIS,1987-06-05,5.302437782287598
+629039,DIS,1987-06-08,5.446301937103272
+629040,DIS,1987-06-09,5.507957935333252
+629041,DIS,1987-06-10,5.600442886352539
+629042,DIS,1987-06-11,5.590167045593262
+629043,DIS,1987-06-12,5.549063205718994
+629044,DIS,1987-06-15,5.579891204833984
+629045,DIS,1987-06-16,5.559339046478272
+629046,DIS,1987-06-17,5.631270885467529
+629047,DIS,1987-06-18,5.713479042053223
+629048,DIS,1987-06-19,5.734031200408936
+629049,DIS,1987-06-22,5.888172149658203
+629050,DIS,1987-06-23,5.888172149658203
+629051,DIS,1987-06-24,5.939551830291748
+629052,DIS,1987-06-25,5.919000148773193
+629053,DIS,1987-06-26,6.021759986877441
+629054,DIS,1987-06-29,5.960103988647461
+629055,DIS,1987-06-30,5.939551830291748
+629056,DIS,1987-07-01,5.857344150543213
+629057,DIS,1987-07-02,5.919000148773193
+629058,DIS,1987-07-06,5.949828147888184
+629059,DIS,1987-07-07,5.970379829406738
+629060,DIS,1987-07-08,5.888172149658203
+629061,DIS,1987-07-09,5.80596399307251
+629062,DIS,1987-07-10,5.8367919921875
+629063,DIS,1987-07-13,5.8367919921875
+629064,DIS,1987-07-14,5.8984479904174805
+629065,DIS,1987-07-15,5.8367919921875
+629066,DIS,1987-07-16,5.86761999130249
+629067,DIS,1987-07-17,5.795688152313232
+629068,DIS,1987-07-20,5.69292688369751
+629069,DIS,1987-07-21,5.672375202178955
+629070,DIS,1987-07-22,5.7237548828125
+629071,DIS,1987-07-23,5.826516151428223
+629072,DIS,1987-07-24,5.80596399307251
+629073,DIS,1987-07-27,5.877895832061768
+629074,DIS,1987-07-28,5.929275989532471
+629075,DIS,1987-07-29,5.980656147003174
+629076,DIS,1987-07-30,5.949828147888184
+629077,DIS,1987-07-31,5.929275989532471
+629078,DIS,1987-08-03,6.011484146118164
+629079,DIS,1987-08-04,5.929275989532471
+629080,DIS,1987-08-05,6.073141098022461
+629081,DIS,1987-08-06,6.175900936126709
+629082,DIS,1987-08-07,6.247832775115967
+629083,DIS,1987-08-10,6.41225004196167
+629084,DIS,1987-08-11,6.494458198547363
+629085,DIS,1987-08-12,6.47390604019165
+629086,DIS,1987-08-13,6.41225004196167
+629087,DIS,1987-08-14,6.484181880950928
+629088,DIS,1987-08-17,6.576666831970215
+629089,DIS,1987-08-18,6.47390604019165
+629090,DIS,1987-08-19,6.401974201202393
+629091,DIS,1987-08-20,6.535562992095947
+629092,DIS,1987-08-21,6.710255146026611
+629093,DIS,1987-08-24,6.628046989440918
+629094,DIS,1987-08-25,6.741083145141602
+629095,DIS,1987-08-26,6.6691508293151855
+629096,DIS,1987-08-27,6.617771148681641
+629097,DIS,1987-08-28,6.47390604019165
+629098,DIS,1987-08-31,6.576666831970215
+629099,DIS,1987-09-01,6.463630199432373
+629100,DIS,1987-09-02,6.278660774230957
+629101,DIS,1987-09-03,6.145072937011719
+629102,DIS,1987-09-04,6.134797096252441
+629103,DIS,1987-09-08,5.960103988647461
+629104,DIS,1987-09-09,5.960103988647461
+629105,DIS,1987-09-10,6.217004776000977
+629106,DIS,1987-09-11,6.422525882720947
+629107,DIS,1987-09-14,6.391697883605957
+629108,DIS,1987-09-15,6.330041885375977
+629109,DIS,1987-09-16,6.145072937011719
+629110,DIS,1987-09-17,6.042313098907471
+629111,DIS,1987-09-18,6.073141098022461
+629112,DIS,1987-09-21,5.980656147003174
+629113,DIS,1987-09-22,6.124520778656006
+629114,DIS,1987-09-23,6.247832775115967
+629115,DIS,1987-09-24,6.330041885375977
+629116,DIS,1987-09-25,6.319766044616699
+629117,DIS,1987-09-28,6.432802200317383
+629118,DIS,1987-09-29,6.38142204284668
+629119,DIS,1987-09-30,6.371146202087402
+629120,DIS,1987-10-01,6.494458198547363
+629121,DIS,1987-10-02,6.55611515045166
+629122,DIS,1987-10-05,6.422525882720947
+629123,DIS,1987-10-06,6.217004776000977
+629124,DIS,1987-10-07,6.288938045501709
+629125,DIS,1987-10-08,6.155348777770996
+629126,DIS,1987-10-09,6.062864780426025
+629127,DIS,1987-10-12,5.970379829406738
+629128,DIS,1987-10-13,6.1142449378967285
+629129,DIS,1987-10-14,5.8367919921875
+629130,DIS,1987-10-15,5.713479042053223
+629131,DIS,1987-10-16,5.333265781402588
+629132,DIS,1987-10-19,3.781583070755005
+629133,DIS,1987-10-20,4.089865207672119
+629134,DIS,1987-10-21,4.870843887329102
+629135,DIS,1987-10-22,4.346765995025635
+629136,DIS,1987-10-23,4.192625045776367
+629137,DIS,1987-10-26,3.781583070755005
+629138,DIS,1987-10-27,3.946000099182129
+629139,DIS,1987-10-28,3.987103939056397
+629140,DIS,1987-10-29,4.223453044891357
+629141,DIS,1987-10-30,4.5420098304748535
+629142,DIS,1987-11-02,4.706427097320557
+629143,DIS,1987-11-03,4.357041835784912
+629144,DIS,1987-11-04,4.2748332023620605
+629145,DIS,1987-11-05,4.480353832244873
+629146,DIS,1987-11-06,4.4392499923706055
+629147,DIS,1987-11-09,4.264556884765625
+629148,DIS,1987-11-10,4.18234920501709
+629149,DIS,1987-11-11,4.21317720413208
+629150,DIS,1987-11-12,4.357041835784912
+629151,DIS,1987-11-13,4.346765995025635
+629152,DIS,1987-11-16,4.449525833129883
+629153,DIS,1987-11-17,4.336490154266357
+629154,DIS,1987-11-18,4.521458148956299
+629155,DIS,1987-11-19,4.367318153381348
+629156,DIS,1987-11-20,4.357041835784912
+629157,DIS,1987-11-23,4.377593994140625
+629158,DIS,1987-11-24,4.562562942504883
+629159,DIS,1987-11-25,4.624218940734863
+629160,DIS,1987-11-27,4.500905990600586
+629161,DIS,1987-11-30,4.305661201477051
+629162,DIS,1987-12-01,4.326213836669922
+629163,DIS,1987-12-02,4.336490154266357
+629164,DIS,1987-12-03,4.130969047546387
+629165,DIS,1987-12-04,4.069313049316406
+629166,DIS,1987-12-07,4.2748332023620605
+629167,DIS,1987-12-08,4.490630149841309
+629168,DIS,1987-12-09,4.562562942504883
+629169,DIS,1987-12-10,4.552286148071289
+629170,DIS,1987-12-11,4.500905990600586
+629171,DIS,1987-12-14,4.726978778839111
+629172,DIS,1987-12-15,4.809187889099121
+629173,DIS,1987-12-16,4.860568046569824
+629174,DIS,1987-12-17,4.6550469398498535
+629175,DIS,1987-12-18,4.881120204925537
+629176,DIS,1987-12-21,4.953052043914795
+629177,DIS,1987-12-22,4.963327884674072
+629178,DIS,1987-12-23,5.08664083480835
+629179,DIS,1987-12-24,5.168848991394043
+629180,DIS,1987-12-28,4.973604202270508
+629181,DIS,1987-12-29,4.953052043914795
+629182,DIS,1987-12-30,4.942776203155518
+629183,DIS,1987-12-31,4.870843887329102
+629184,DIS,1988-01-04,5.11746883392334
+629185,DIS,1988-01-05,5.199676990509033
+629186,DIS,1988-01-06,5.220229148864746
+629187,DIS,1988-01-07,5.240780830383301
+629188,DIS,1988-01-08,4.798911094665527
+629189,DIS,1988-01-11,4.973604202270508
+629190,DIS,1988-01-12,4.798911094665527
+629191,DIS,1988-01-13,4.860568046569824
+629192,DIS,1988-01-14,4.850292205810547
+629193,DIS,1988-01-15,4.973604202270508
+629194,DIS,1988-01-18,5.004432201385498
+629195,DIS,1988-01-19,4.942776203155518
+629196,DIS,1988-01-20,4.696150779724121
+629197,DIS,1988-01-21,4.768083095550537
+629198,DIS,1988-01-22,4.747530937194824
+629199,DIS,1988-01-25,4.881120204925537
+629200,DIS,1988-01-26,4.829740047454834
+629201,DIS,1988-01-27,4.768083095550537
+629202,DIS,1988-01-28,4.737255096435547
+629203,DIS,1988-01-29,4.778358936309815
+629204,DIS,1988-02-01,4.757806777954102
+629205,DIS,1988-02-02,4.737255096435547
+629206,DIS,1988-02-03,4.60366678237915
+629207,DIS,1988-02-04,4.5420098304748535
+629208,DIS,1988-02-05,4.552286148071289
+629209,DIS,1988-02-08,4.459802150726318
+629210,DIS,1988-02-09,4.583115100860596
+629211,DIS,1988-02-10,4.696150779724121
+629212,DIS,1988-02-11,4.788634777069092
+629213,DIS,1988-02-12,4.840015888214111
+629214,DIS,1988-02-16,4.850292205810547
+629215,DIS,1988-02-17,4.850292205810547
+629216,DIS,1988-02-18,4.737255096435547
+629217,DIS,1988-02-19,4.788634777069092
+629218,DIS,1988-02-22,4.891396045684815
+629219,DIS,1988-02-23,4.983880043029785
+629220,DIS,1988-02-24,5.045536041259766
+629221,DIS,1988-02-25,4.963327884674072
+629222,DIS,1988-02-26,4.932499885559082
+629223,DIS,1988-02-29,5.045536041259766
+629224,DIS,1988-03-01,5.076364994049072
+629225,DIS,1988-03-02,5.11746883392334
+629226,DIS,1988-03-03,5.11746883392334
+629227,DIS,1988-03-04,4.994155883789063
+629228,DIS,1988-03-07,5.066089153289795
+629229,DIS,1988-03-08,5.11746883392334
+629230,DIS,1988-03-09,5.199676990509033
+629231,DIS,1988-03-10,5.055812835693359
+629232,DIS,1988-03-11,5.076364994049072
+629233,DIS,1988-03-14,5.17912483215332
+629234,DIS,1988-03-15,5.14829683303833
+629235,DIS,1988-03-16,5.220229148864746
+629236,DIS,1988-03-17,5.261332988739014
+629237,DIS,1988-03-18,5.251057147979736
+629238,DIS,1988-03-21,5.17912483215332
+629239,DIS,1988-03-22,5.14829683303833
+629240,DIS,1988-03-23,5.158573150634766
+629241,DIS,1988-03-24,5.014708042144775
+629242,DIS,1988-03-25,4.963327884674072
+629243,DIS,1988-03-28,4.911948204040527
+629244,DIS,1988-03-29,4.983880043029785
+629245,DIS,1988-03-30,4.891396045684815
+629246,DIS,1988-03-31,4.860568046569824
+629247,DIS,1988-04-04,4.726978778839111
+629248,DIS,1988-04-05,4.675599098205566
+629249,DIS,1988-04-06,4.809187889099121
+629250,DIS,1988-04-07,4.798911094665527
+629251,DIS,1988-04-08,4.737255096435547
+629252,DIS,1988-04-11,4.685874938964844
+629253,DIS,1988-04-12,4.644771099090576
+629254,DIS,1988-04-13,4.6550469398498535
+629255,DIS,1988-04-14,4.5420098304748535
+629256,DIS,1988-04-15,4.60366678237915
+629257,DIS,1988-04-18,4.57283878326416
+629258,DIS,1988-04-19,4.57283878326416
+629259,DIS,1988-04-20,4.562562942504883
+629260,DIS,1988-04-21,4.511181831359863
+629261,DIS,1988-04-22,4.521458148956299
+629262,DIS,1988-04-25,4.624218940734863
+629263,DIS,1988-04-26,4.747530937194824
+629264,DIS,1988-04-27,4.757806777954102
+629265,DIS,1988-04-28,4.757806777954102
+629266,DIS,1988-04-29,4.726978778839111
+629267,DIS,1988-05-02,4.788634777069092
+629268,DIS,1988-05-03,4.778358936309815
+629269,DIS,1988-05-04,4.716702938079834
+629270,DIS,1988-05-05,4.706427097320557
+629271,DIS,1988-05-06,4.696150779724121
+629272,DIS,1988-05-09,4.706427097320557
+629273,DIS,1988-05-10,4.675599098205566
+629274,DIS,1988-05-11,4.60366678237915
+629275,DIS,1988-05-12,4.57283878326416
+629276,DIS,1988-05-13,4.593390941619873
+629277,DIS,1988-05-16,4.675599098205566
+629278,DIS,1988-05-17,4.685874938964844
+629279,DIS,1988-05-18,4.644771099090576
+629280,DIS,1988-05-19,4.624218940734863
+629281,DIS,1988-05-20,4.562562942504883
+629282,DIS,1988-05-23,4.511181831359863
+629283,DIS,1988-05-24,4.552286148071289
+629284,DIS,1988-05-25,4.60366678237915
+629285,DIS,1988-05-26,4.696150779724121
+629286,DIS,1988-05-27,4.675599098205566
+629287,DIS,1988-05-31,4.768083095550537
+629288,DIS,1988-06-01,4.901671886444092
+629289,DIS,1988-06-02,4.973604202270508
+629290,DIS,1988-06-03,5.035260200500488
+629291,DIS,1988-06-06,5.035260200500488
+629292,DIS,1988-06-07,5.014708042144775
+629293,DIS,1988-06-08,5.11746883392334
+629294,DIS,1988-06-09,5.158573150634766
+629295,DIS,1988-06-10,5.189401149749756
+629296,DIS,1988-06-13,5.17912483215332
+629297,DIS,1988-06-14,5.168848991394043
+629298,DIS,1988-06-15,5.107192993164063
+629299,DIS,1988-06-16,5.045536041259766
+629300,DIS,1988-06-17,5.055812835693359
+629301,DIS,1988-06-20,5.107192993164063
+629302,DIS,1988-06-21,5.138020992279053
+629303,DIS,1988-06-22,5.271608829498291
+629304,DIS,1988-06-23,5.333265781402588
+629305,DIS,1988-06-24,5.343542098999023
+629306,DIS,1988-06-27,5.230504989624023
+629307,DIS,1988-06-28,5.17912483215332
+629308,DIS,1988-06-29,5.168848991394043
+629309,DIS,1988-06-30,5.17912483215332
+629310,DIS,1988-07-01,5.220229148864746
+629311,DIS,1988-07-05,5.230504989624023
+629312,DIS,1988-07-06,5.251057147979736
+629313,DIS,1988-07-07,5.209952831268311
+629314,DIS,1988-07-08,5.11746883392334
+629315,DIS,1988-07-11,5.138020992279053
+629316,DIS,1988-07-12,5.055812835693359
+629317,DIS,1988-07-13,5.055812835693359
+629318,DIS,1988-07-14,5.066089153289795
+629319,DIS,1988-07-15,5.08664083480835
+629320,DIS,1988-07-18,5.168848991394043
+629321,DIS,1988-07-19,5.220229148864746
+629322,DIS,1988-07-20,5.168848991394043
+629323,DIS,1988-07-21,5.096917152404785
+629324,DIS,1988-07-22,5.024983882904053
+629325,DIS,1988-07-25,4.963327884674072
+629326,DIS,1988-07-26,4.994155883789063
+629327,DIS,1988-07-27,5.004432201385498
+629328,DIS,1988-07-28,5.076364994049072
+629329,DIS,1988-07-29,5.189401149749756
+629330,DIS,1988-08-01,5.209952831268311
+629331,DIS,1988-08-02,5.189401149749756
+629332,DIS,1988-08-03,5.251057147979736
+629333,DIS,1988-08-04,5.209952831268311
+629334,DIS,1988-08-05,5.189401149749756
+629335,DIS,1988-08-08,5.209952831268311
+629336,DIS,1988-08-09,5.138020992279053
+629337,DIS,1988-08-10,5.045536041259766
+629338,DIS,1988-08-11,5.096917152404785
+629339,DIS,1988-08-12,5.14829683303833
+629340,DIS,1988-08-15,5.096917152404785
+629341,DIS,1988-08-16,5.076364994049072
+629342,DIS,1988-08-17,5.127745151519775
+629343,DIS,1988-08-18,5.08664083480835
+629344,DIS,1988-08-19,5.055812835693359
+629345,DIS,1988-08-22,5.024983882904053
+629346,DIS,1988-08-23,4.942776203155518
+629347,DIS,1988-08-24,5.055812835693359
+629348,DIS,1988-08-25,5.014708042144775
+629349,DIS,1988-08-26,5.066089153289795
+629350,DIS,1988-08-29,5.11746883392334
+629351,DIS,1988-08-30,5.14829683303833
+629352,DIS,1988-08-31,5.14829683303833
+629353,DIS,1988-09-01,5.045536041259766
+629354,DIS,1988-09-02,5.158573150634766
+629355,DIS,1988-09-06,5.199676990509033
+629356,DIS,1988-09-07,5.168848991394043
+629357,DIS,1988-09-08,5.220229148864746
+629358,DIS,1988-09-09,5.353817939758301
+629359,DIS,1988-09-12,5.333265781402588
+629360,DIS,1988-09-13,5.251057147979736
+629361,DIS,1988-09-14,5.199676990509033
+629362,DIS,1988-09-15,5.168848991394043
+629363,DIS,1988-09-16,5.230504989624023
+629364,DIS,1988-09-19,5.17912483215332
+629365,DIS,1988-09-20,5.189401149749756
+629366,DIS,1988-09-21,5.199676990509033
+629367,DIS,1988-09-22,5.199676990509033
+629368,DIS,1988-09-23,5.189401149749756
+629369,DIS,1988-09-26,5.17912483215332
+629370,DIS,1988-09-27,5.199676990509033
+629371,DIS,1988-09-28,5.199676990509033
+629372,DIS,1988-09-29,5.271608829498291
+629373,DIS,1988-09-30,5.333265781402588
+629374,DIS,1988-10-03,5.312714099884033
+629375,DIS,1988-10-04,5.292160987854004
+629376,DIS,1988-10-05,5.312714099884033
+629377,DIS,1988-10-06,5.281885147094727
+629378,DIS,1988-10-07,5.384645938873291
+629379,DIS,1988-10-10,5.456577777862549
+629380,DIS,1988-10-11,5.436026096343994
+629381,DIS,1988-10-12,5.384645938873291
+629382,DIS,1988-10-13,5.384645938873291
+629383,DIS,1988-10-14,5.436026096343994
+629384,DIS,1988-10-17,5.425749778747559
+629385,DIS,1988-10-18,5.456577777862549
+629386,DIS,1988-10-19,5.394921779632568
+629387,DIS,1988-10-20,5.507957935333252
+629388,DIS,1988-10-21,5.538785934448242
+629389,DIS,1988-10-24,5.590167045593262
+629390,DIS,1988-10-25,5.579891204833984
+629391,DIS,1988-10-26,5.549063205718994
+629392,DIS,1988-10-27,5.507957935333252
+629393,DIS,1988-10-28,5.446301937103272
+629394,DIS,1988-10-31,5.446301937103272
+629395,DIS,1988-11-01,5.384645938873291
+629396,DIS,1988-11-02,5.333265781402588
+629397,DIS,1988-11-03,5.322989940643311
+629398,DIS,1988-11-04,5.251057147979736
+629399,DIS,1988-11-07,5.17912483215332
+629400,DIS,1988-11-08,5.189401149749756
+629401,DIS,1988-11-09,5.199676990509033
+629402,DIS,1988-11-10,5.189401149749756
+629403,DIS,1988-11-11,5.08664083480835
+629404,DIS,1988-11-14,5.035260200500488
+629405,DIS,1988-11-15,4.983880043029785
+629406,DIS,1988-11-16,4.983880043029785
+629407,DIS,1988-11-17,5.035260200500488
+629408,DIS,1988-11-18,5.107192993164063
+629409,DIS,1988-11-21,5.168848991394043
+629410,DIS,1988-11-22,5.17912483215332
+629411,DIS,1988-11-23,5.158573150634766
+629412,DIS,1988-11-25,5.08664083480835
+629413,DIS,1988-11-28,5.096917152404785
+629414,DIS,1988-11-29,5.11746883392334
+629415,DIS,1988-11-30,5.209952831268311
+629416,DIS,1988-12-01,5.168848991394043
+629417,DIS,1988-12-02,5.17912483215332
+629418,DIS,1988-12-05,5.240780830383301
+629419,DIS,1988-12-06,5.322989940643311
+629420,DIS,1988-12-07,5.364093780517578
+629421,DIS,1988-12-08,5.353817939758301
+629422,DIS,1988-12-09,5.394921779632568
+629423,DIS,1988-12-12,5.353817939758301
+629424,DIS,1988-12-13,5.405198097229004
+629425,DIS,1988-12-14,5.384645938873291
+629426,DIS,1988-12-15,5.374370098114014
+629427,DIS,1988-12-16,5.364093780517578
+629428,DIS,1988-12-19,5.405198097229004
+629429,DIS,1988-12-20,5.384645938873291
+629430,DIS,1988-12-21,5.322989940643311
+629431,DIS,1988-12-22,5.343542098999023
+629432,DIS,1988-12-23,5.353817939758301
+629433,DIS,1988-12-27,5.353817939758301
+629434,DIS,1988-12-28,5.374370098114014
+629435,DIS,1988-12-29,5.477129936218262
+629436,DIS,1988-12-30,5.405198097229004
+629437,DIS,1989-01-03,5.405198097229004
+629438,DIS,1989-01-04,5.538785934448242
+629439,DIS,1989-01-05,5.528510093688965
+629440,DIS,1989-01-06,5.569614887237549
+629441,DIS,1989-01-09,5.590167045593262
+629442,DIS,1989-01-10,5.631270885467529
+629443,DIS,1989-01-11,5.641547203063965
+629444,DIS,1989-01-12,5.66209888458252
+629445,DIS,1989-01-13,5.641547203063965
+629446,DIS,1989-01-16,5.651823043823242
+629447,DIS,1989-01-17,5.631270885467529
+629448,DIS,1989-01-18,5.672375202178955
+629449,DIS,1989-01-19,5.590167045593262
+629450,DIS,1989-01-20,5.641547203063965
+629451,DIS,1989-01-23,5.734031200408936
+629452,DIS,1989-01-24,5.877895832061768
+629453,DIS,1989-01-25,5.919000148773193
+629454,DIS,1989-01-26,5.980656147003174
+629455,DIS,1989-01-27,6.103969097137451
+629456,DIS,1989-01-30,6.145072937011719
+629457,DIS,1989-01-31,6.165625095367432
+629458,DIS,1989-02-01,6.145072937011719
+629459,DIS,1989-02-02,6.1142449378967285
+629460,DIS,1989-02-03,6.093692779541016
+629461,DIS,1989-02-06,6.021759986877441
+629462,DIS,1989-02-07,6.206728935241699
+629463,DIS,1989-02-08,6.165625095367432
+629464,DIS,1989-02-09,6.155348777770996
+629465,DIS,1989-02-10,6.032035827636719
+629466,DIS,1989-02-13,6.093692779541016
+629467,DIS,1989-02-14,6.1142449378967285
+629468,DIS,1989-02-15,6.093692779541016
+629469,DIS,1989-02-16,6.145072937011719
+629470,DIS,1989-02-17,6.175900936126709
+629471,DIS,1989-02-21,6.186176776885986
+629472,DIS,1989-02-22,6.083416938781738
+629473,DIS,1989-02-23,6.083416938781738
+629474,DIS,1989-02-24,5.980656147003174
+629475,DIS,1989-02-27,6.021759986877441
+629476,DIS,1989-02-28,6.083416938781738
+629477,DIS,1989-03-01,6.1142449378967285
+629478,DIS,1989-03-02,6.165625095367432
+629479,DIS,1989-03-03,6.278660774230957
+629480,DIS,1989-03-06,6.38142204284668
+629481,DIS,1989-03-07,6.330041885375977
+629482,DIS,1989-03-08,6.258109092712402
+629483,DIS,1989-03-09,6.227281093597412
+629484,DIS,1989-03-10,6.278660774230957
+629485,DIS,1989-03-13,6.309490203857422
+629486,DIS,1989-03-14,6.278660774230957
+629487,DIS,1989-03-15,6.3505940437316895
+629488,DIS,1989-03-16,6.4533538818359375
+629489,DIS,1989-03-17,6.340318202972412
+629490,DIS,1989-03-20,6.206728935241699
+629491,DIS,1989-03-21,6.258109092712402
+629492,DIS,1989-03-22,6.299213886260986
+629493,DIS,1989-03-23,6.2375569343566895
+629494,DIS,1989-03-27,6.247832775115967
+629495,DIS,1989-03-28,6.247832775115967
+629496,DIS,1989-03-29,6.340318202972412
+629497,DIS,1989-03-30,6.391697883605957
+629498,DIS,1989-03-31,6.4533538818359375
+629499,DIS,1989-04-03,6.576666831970215
+629500,DIS,1989-04-04,6.576666831970215
+629501,DIS,1989-04-05,6.504734039306641
+629502,DIS,1989-04-06,6.44307804107666
+629503,DIS,1989-04-07,6.535562992095947
+629504,DIS,1989-04-10,6.5663909912109375
+629505,DIS,1989-04-11,6.5663909912109375
+629506,DIS,1989-04-12,6.5663909912109375
+629507,DIS,1989-04-13,6.47390604019165
+629508,DIS,1989-04-14,6.617771148681641
+629509,DIS,1989-04-17,6.710255146026611
+629510,DIS,1989-04-18,6.771911144256592
+629511,DIS,1989-04-19,6.936327934265137
+629512,DIS,1989-04-20,6.946603775024414
+629513,DIS,1989-04-21,6.98770809173584
+629514,DIS,1989-04-24,6.946603775024414
+629515,DIS,1989-04-25,6.884947776794434
+629516,DIS,1989-04-26,6.936327934265137
+629517,DIS,1989-04-27,7.01853609085083
+629518,DIS,1989-04-28,6.997983932495117
+629519,DIS,1989-05-01,7.049365043640137
+629520,DIS,1989-05-02,7.01853609085083
+629521,DIS,1989-05-03,7.039089202880859
+629522,DIS,1989-05-04,7.0082597732543945
+629523,DIS,1989-05-05,6.997983932495117
+629524,DIS,1989-05-08,6.936327934265137
+629525,DIS,1989-05-09,6.98770809173584
+629526,DIS,1989-05-10,7.06991720199585
+629527,DIS,1989-05-11,7.172677040100098
+629528,DIS,1989-05-12,7.5734429359436035
+629529,DIS,1989-05-15,7.737858772277832
+629530,DIS,1989-05-16,7.614546775817871
+629531,DIS,1989-05-17,7.645374774932861
+629532,DIS,1989-05-18,7.655651092529297
+629533,DIS,1989-05-19,7.6967549324035645
+629534,DIS,1989-05-22,7.830344200134277
+629535,DIS,1989-05-23,7.737858772277832
+629536,DIS,1989-05-24,7.645374774932861
+629537,DIS,1989-05-25,7.707030773162842
+629538,DIS,1989-05-26,7.727582931518555
+629539,DIS,1989-05-30,7.593995094299316
+629540,DIS,1989-05-31,7.645374774932861
+629541,DIS,1989-06-01,7.655651092529297
+629542,DIS,1989-06-02,7.758410930633545
+629543,DIS,1989-06-05,7.727582931518555
+629544,DIS,1989-06-06,7.665926933288574
+629545,DIS,1989-06-07,7.748135089874268
+629546,DIS,1989-06-08,7.748135089874268
+629547,DIS,1989-06-09,7.727582931518555
+629548,DIS,1989-06-12,7.676202774047852
+629549,DIS,1989-06-13,7.552890777587891
+629550,DIS,1989-06-14,7.563167095184326
+629551,DIS,1989-06-15,7.511785984039307
+629552,DIS,1989-06-16,7.429577827453613
+629553,DIS,1989-06-19,7.470682144165039
+629554,DIS,1989-06-20,7.542614936828613
+629555,DIS,1989-06-21,7.645374774932861
+629556,DIS,1989-06-22,7.717307090759277
+629557,DIS,1989-06-23,7.820067882537842
+629558,DIS,1989-06-26,7.850895881652832
+629559,DIS,1989-06-27,8.076969146728516
+629560,DIS,1989-06-28,7.994760036468506
+629561,DIS,1989-06-29,7.789239883422852
+629562,DIS,1989-06-30,7.778964042663574
+629563,DIS,1989-07-03,7.717307090759277
+629564,DIS,1989-07-05,7.809792041778564
+629565,DIS,1989-07-06,7.963932037353516
+629566,DIS,1989-07-07,8.015313148498535
+629567,DIS,1989-07-10,8.046140670776367
+629568,DIS,1989-07-11,8.107796669006348
+629569,DIS,1989-07-12,8.128349304199219
+629570,DIS,1989-07-13,8.200281143188477
+629571,DIS,1989-07-14,8.220832824707031
+629572,DIS,1989-07-17,8.42635440826416
+629573,DIS,1989-07-18,8.374974250793457
+629574,DIS,1989-07-19,8.385250091552734
+629575,DIS,1989-07-20,8.323594093322754
+629576,DIS,1989-07-21,8.354421615600586
+629577,DIS,1989-07-24,8.354421615600586
+629578,DIS,1989-07-25,8.58049488067627
+629579,DIS,1989-07-26,9.022364616394045
+629580,DIS,1989-07-27,8.940155982971191
+629581,DIS,1989-07-28,8.796292304992676
+629582,DIS,1989-07-31,8.837395668029785
+629583,DIS,1989-08-01,9.022364616394045
+629584,DIS,1989-08-02,9.42313003540039
+629585,DIS,1989-08-03,9.947208404541016
+629586,DIS,1989-08-04,9.546442985534668
+629587,DIS,1989-08-07,9.433405876159668
+629588,DIS,1989-08-08,9.81361961364746
+629589,DIS,1989-08-09,9.608098983764648
+629590,DIS,1989-08-10,9.690306663513184
+629591,DIS,1989-08-11,9.53616714477539
+629592,DIS,1989-08-14,9.515615463256836
+629593,DIS,1989-08-15,9.484786033630373
+629594,DIS,1989-08-16,9.484786033630373
+629595,DIS,1989-08-17,9.340922355651855
+629596,DIS,1989-08-18,9.166229248046877
+629597,DIS,1989-08-21,9.453957557678224
+629598,DIS,1989-08-22,9.392301559448242
+629599,DIS,1989-08-23,9.371749877929688
+629600,DIS,1989-08-24,9.638927459716797
+629601,DIS,1989-08-25,9.577271461486816
+629602,DIS,1989-08-28,9.597823143005373
+629603,DIS,1989-08-29,9.608098983764648
+629604,DIS,1989-08-30,9.669754981994627
+629605,DIS,1989-08-31,9.659479141235352
+629606,DIS,1989-09-01,9.75196361541748
+629607,DIS,1989-09-05,10.049968719482422
+629608,DIS,1989-09-06,9.99858856201172
+629609,DIS,1989-09-07,9.978035926818848
+629610,DIS,1989-09-08,9.864999771118164
+629611,DIS,1989-09-11,9.700583457946776
+629612,DIS,1989-09-12,9.669754981994627
+629613,DIS,1989-09-13,9.433405876159668
+629614,DIS,1989-09-14,9.289542198181152
+629615,DIS,1989-09-15,9.351198196411133
+629616,DIS,1989-09-18,9.587547302246094
+629617,DIS,1989-09-19,9.710859298706056
+629618,DIS,1989-09-20,9.638927459716797
+629619,DIS,1989-09-21,9.700583457946776
+629620,DIS,1989-09-22,9.690306663513184
+629621,DIS,1989-09-25,9.73141098022461
+629622,DIS,1989-09-26,9.885552406311035
+629623,DIS,1989-09-27,9.895828247070312
+629624,DIS,1989-09-28,9.885552406311035
+629625,DIS,1989-09-29,9.936931610107422
+629626,DIS,1989-10-02,10.265766143798828
+629627,DIS,1989-10-03,10.461009979248049
+629628,DIS,1989-10-04,10.399353981018066
+629629,DIS,1989-10-05,10.337697982788086
+629630,DIS,1989-10-06,10.512391090393066
+629631,DIS,1989-10-09,11.067296981811523
+629632,DIS,1989-10-10,10.789843559265137
+629633,DIS,1989-10-11,10.759016036987305
+629634,DIS,1989-10-12,10.707634925842283
+629635,DIS,1989-10-13,10.111624717712402
+629636,DIS,1989-10-16,10.14245319366455
+629637,DIS,1989-10-17,9.96776008605957
+629638,DIS,1989-10-18,9.87527561187744
+629639,DIS,1989-10-19,10.204109191894531
+629640,DIS,1989-10-20,10.224660873413086
+629641,DIS,1989-10-23,10.481562614440918
+629642,DIS,1989-10-24,10.173280715942385
+629643,DIS,1989-10-25,10.29659366607666
+629644,DIS,1989-10-26,10.029417037963867
+629645,DIS,1989-10-27,9.926655769348145
+629646,DIS,1989-10-30,10.12190055847168
+629647,DIS,1989-10-31,10.18355655670166
+629648,DIS,1989-11-01,10.12190055847168
+629649,DIS,1989-11-02,10.101348876953123
+629650,DIS,1989-11-03,10.091073036193848
+629651,DIS,1989-11-06,10.01914119720459
+629652,DIS,1989-11-07,9.936931610107422
+629653,DIS,1989-11-08,10.101348876953123
+629654,DIS,1989-11-09,10.23493766784668
+629655,DIS,1989-11-10,10.378802299499512
+629656,DIS,1989-11-13,10.41990566253662
+629657,DIS,1989-11-14,10.276041984558104
+629658,DIS,1989-11-15,10.512391090393066
+629659,DIS,1989-11-16,10.584322929382324
+629660,DIS,1989-11-17,10.68708324432373
+629661,DIS,1989-11-20,10.645978927612305
+629662,DIS,1989-11-21,10.522666931152344
+629663,DIS,1989-11-22,10.584322929382324
+629664,DIS,1989-11-24,10.66653060913086
+629665,DIS,1989-11-27,10.759016036987305
+629666,DIS,1989-11-28,10.68708324432373
+629667,DIS,1989-11-29,10.584322929382324
+629668,DIS,1989-11-30,10.60487461090088
+629669,DIS,1989-12-01,10.68708324432373
+629670,DIS,1989-12-04,10.594598770141602
+629671,DIS,1989-12-05,10.66653060913086
+629672,DIS,1989-12-06,10.90287971496582
+629673,DIS,1989-12-07,10.759016036987305
+629674,DIS,1989-12-08,10.656254768371582
+629675,DIS,1989-12-11,10.789843559265137
+629676,DIS,1989-12-12,10.656254768371582
+629677,DIS,1989-12-13,10.748740196228027
+629678,DIS,1989-12-14,10.748740196228027
+629679,DIS,1989-12-15,10.68708324432373
+629680,DIS,1989-12-18,10.35824966430664
+629681,DIS,1989-12-19,10.14245319366455
+629682,DIS,1989-12-20,9.207332611083984
+629683,DIS,1989-12-21,9.392301559448242
+629684,DIS,1989-12-22,9.412854194641112
+629685,DIS,1989-12-26,9.351198196411133
+629686,DIS,1989-12-27,8.981260299682617
+629687,DIS,1989-12-28,9.227885246276855
+629688,DIS,1989-12-29,9.207332611083984
+629689,DIS,1990-01-02,9.495062828063965
+629690,DIS,1990-01-03,9.515615463256836
+629691,DIS,1990-01-04,9.505338668823242
+629692,DIS,1990-01-05,9.53616714477539
+629693,DIS,1990-01-08,9.608098983764648
+629694,DIS,1990-01-09,9.597823143005373
+629695,DIS,1990-01-10,9.289542198181152
+629696,DIS,1990-01-11,9.289542198181152
+629697,DIS,1990-01-12,9.022364616394045
+629698,DIS,1990-01-15,9.032641410827637
+629699,DIS,1990-01-16,9.197056770324709
+629700,DIS,1990-01-17,9.053193092346191
+629701,DIS,1990-01-18,9.022364616394045
+629702,DIS,1990-01-19,9.001812934875488
+629703,DIS,1990-01-22,8.714082717895508
+629704,DIS,1990-01-23,8.621599197387695
+629705,DIS,1990-01-24,8.672979354858398
+629706,DIS,1990-01-25,8.590770721435547
+629707,DIS,1990-01-26,8.570219039916992
+629708,DIS,1990-01-29,8.70380687713623
+629709,DIS,1990-01-30,8.631875038146973
+629710,DIS,1990-01-31,8.559943199157715
+629711,DIS,1990-02-01,8.36469841003418
+629712,DIS,1990-02-02,8.611323356628418
+629713,DIS,1990-02-05,8.868224143981934
+629714,DIS,1990-02-06,8.847672462463379
+629715,DIS,1990-02-07,8.960707664489746
+629716,DIS,1990-02-08,8.960707664489746
+629717,DIS,1990-02-09,8.919604301452637
+629718,DIS,1990-02-12,8.806568145751953
+629719,DIS,1990-02-13,8.847672462463379
+629720,DIS,1990-02-14,8.97098445892334
+629721,DIS,1990-02-15,9.063468933105469
+629722,DIS,1990-02-16,9.022364616394045
+629723,DIS,1990-02-20,8.857948303222656
+629724,DIS,1990-02-21,8.786016464233398
+629725,DIS,1990-02-22,8.744911193847656
+629726,DIS,1990-02-23,8.611323356628418
+629727,DIS,1990-02-26,8.827119827270508
+629728,DIS,1990-02-27,8.929880142211914
+629729,DIS,1990-02-28,9.001812934875488
+629730,DIS,1990-03-01,8.888775825500488
+629731,DIS,1990-03-02,8.97098445892334
+629732,DIS,1990-03-05,9.094297409057615
+629733,DIS,1990-03-06,9.217609405517578
+629734,DIS,1990-03-07,9.197056770324709
+629735,DIS,1990-03-08,9.248437881469728
+629736,DIS,1990-03-09,9.114849090576172
+629737,DIS,1990-03-12,9.207332611083984
+629738,DIS,1990-03-13,9.320369720458984
+629739,DIS,1990-03-14,9.484786033630373
+629740,DIS,1990-03-15,9.453957557678224
+629741,DIS,1990-03-16,9.53616714477539
+629742,DIS,1990-03-19,9.505338668823242
+629743,DIS,1990-03-20,9.525891304016112
+629744,DIS,1990-03-21,9.443681716918944
+629745,DIS,1990-03-22,9.197056770324709
+629746,DIS,1990-03-23,9.392301559448242
+629747,DIS,1990-03-26,9.279266357421877
+629748,DIS,1990-03-27,9.371749877929688
+629749,DIS,1990-03-28,9.320369720458984
+629750,DIS,1990-03-29,9.207332611083984
+629751,DIS,1990-03-30,9.135400772094728
+629752,DIS,1990-04-02,9.135400772094728
+629753,DIS,1990-04-03,9.351198196411133
+629754,DIS,1990-04-04,9.207332611083984
+629755,DIS,1990-04-05,9.392301559448242
+629756,DIS,1990-04-06,9.36147403717041
+629757,DIS,1990-04-09,9.351198196411133
+629758,DIS,1990-04-10,9.371749877929688
+629759,DIS,1990-04-11,9.453957557678224
+629760,DIS,1990-04-12,9.42313003540039
+629761,DIS,1990-04-16,9.392301559448242
+629762,DIS,1990-04-17,9.392301559448242
+629763,DIS,1990-04-18,9.258713722229004
+629764,DIS,1990-04-19,9.18678092956543
+629765,DIS,1990-04-20,9.207332611083984
+629766,DIS,1990-04-23,9.135400772094728
+629767,DIS,1990-04-24,9.063468933105469
+629768,DIS,1990-04-25,9.145676612854004
+629769,DIS,1990-04-26,9.104573249816896
+629770,DIS,1990-04-27,9.012088775634766
+629771,DIS,1990-04-30,9.084020614624023
+629772,DIS,1990-05-01,9.094297409057615
+629773,DIS,1990-05-02,9.145676612854004
+629774,DIS,1990-05-03,9.197056770324709
+629775,DIS,1990-05-04,9.26898956298828
+629776,DIS,1990-05-07,9.310093879699709
+629777,DIS,1990-05-08,9.238161087036133
+629778,DIS,1990-05-09,9.12512493133545
+629779,DIS,1990-05-10,8.991536140441895
+629780,DIS,1990-05-11,9.217609405517578
+629781,DIS,1990-05-14,9.258713722229004
+629782,DIS,1990-05-15,9.279266357421877
+629783,DIS,1990-05-16,9.258713722229004
+629784,DIS,1990-05-17,9.248437881469728
+629785,DIS,1990-05-18,9.453957557678224
+629786,DIS,1990-05-21,9.556718826293944
+629787,DIS,1990-05-22,9.823896408081056
+629788,DIS,1990-05-23,9.762240409851074
+629789,DIS,1990-05-24,9.782792091369627
+629790,DIS,1990-05-25,9.669754981994627
+629791,DIS,1990-05-29,9.84444808959961
+629792,DIS,1990-05-30,10.337697982788086
+629793,DIS,1990-05-31,10.60487461090088
+629794,DIS,1990-06-01,10.56377124786377
+629795,DIS,1990-06-04,10.543218612670898
+629796,DIS,1990-06-05,10.789843559265137
+629797,DIS,1990-06-06,10.697359085083008
+629798,DIS,1990-06-07,10.543218612670898
+629799,DIS,1990-06-08,10.14245319366455
+629800,DIS,1990-06-11,10.409629821777344
+629801,DIS,1990-06-12,10.68708324432373
+629802,DIS,1990-06-13,10.66653060913086
+629803,DIS,1990-06-14,10.60487461090088
+629804,DIS,1990-06-15,10.830947875976562
+629805,DIS,1990-06-18,10.45073413848877
+629806,DIS,1990-06-19,10.656254768371582
+629807,DIS,1990-06-20,10.60487461090088
+629808,DIS,1990-06-21,10.810396194458008
+629809,DIS,1990-06-22,10.502115249633787
+629810,DIS,1990-06-25,10.378802299499512
+629811,DIS,1990-06-26,10.25549030303955
+629812,DIS,1990-06-27,10.440458297729492
+629813,DIS,1990-06-28,10.635703086853027
+629814,DIS,1990-06-29,10.543218612670898
+629815,DIS,1990-07-02,10.594598770141602
+629816,DIS,1990-07-03,10.73846435546875
+629817,DIS,1990-07-05,10.645978927612305
+629818,DIS,1990-07-06,10.769291877746582
+629819,DIS,1990-07-09,10.9645357131958
+629820,DIS,1990-07-10,10.789843559265137
+629821,DIS,1990-07-11,11.057021141052246
+629822,DIS,1990-07-12,11.057021141052246
+629823,DIS,1990-07-13,11.046745300292969
+629824,DIS,1990-07-16,10.861776351928713
+629825,DIS,1990-07-17,10.789843559265137
+629826,DIS,1990-07-18,10.68708324432373
+629827,DIS,1990-07-19,10.68708324432373
+629828,DIS,1990-07-20,10.56377124786377
+629829,DIS,1990-07-23,10.193833351135254
+629830,DIS,1990-07-24,9.947208404541016
+629831,DIS,1990-07-25,9.772516250610352
+629832,DIS,1990-07-26,9.947208404541016
+629833,DIS,1990-07-27,9.53616714477539
+629834,DIS,1990-07-30,9.690306663513184
+629835,DIS,1990-07-31,9.669754981994627
+629836,DIS,1990-08-01,9.566994667053224
+629837,DIS,1990-08-02,9.18678092956543
+629838,DIS,1990-08-03,9.001812934875488
+629839,DIS,1990-08-06,8.416077613830566
+629840,DIS,1990-08-07,8.498286247253418
+629841,DIS,1990-08-08,8.878499984741211
+629842,DIS,1990-08-09,9.022364616394045
+629843,DIS,1990-08-10,8.775739669799805
+629844,DIS,1990-08-13,8.960707664489746
+629845,DIS,1990-08-14,8.847672462463379
+629846,DIS,1990-08-15,8.929880142211914
+629847,DIS,1990-08-16,8.611323356628418
+629848,DIS,1990-08-17,8.436630249023438
+629849,DIS,1990-08-20,8.385250091552734
+629850,DIS,1990-08-21,8.231108665466309
+629851,DIS,1990-08-22,8.066693305969238
+629852,DIS,1990-08-23,7.820067882537842
+629853,DIS,1990-08-24,8.046140670776367
+629854,DIS,1990-08-27,8.477733612060547
+629855,DIS,1990-08-28,8.498286247253418
+629856,DIS,1990-08-29,8.539390563964844
+629857,DIS,1990-08-30,8.405801773071289
+629858,DIS,1990-08-31,8.416077613830566
+629859,DIS,1990-09-04,8.36469841003418
+629860,DIS,1990-09-05,8.416077613830566
+629861,DIS,1990-09-06,8.3030424118042
+629862,DIS,1990-09-07,8.374974250793457
+629863,DIS,1990-09-10,8.200281143188477
+629864,DIS,1990-09-11,8.1900053024292
+629865,DIS,1990-09-12,8.148900985717773
+629866,DIS,1990-09-13,7.9125518798828125
+629867,DIS,1990-09-14,7.778964042663574
+629868,DIS,1990-09-17,7.789239883422852
+629869,DIS,1990-09-18,7.737858772277832
+629870,DIS,1990-09-19,7.429577827453613
+629871,DIS,1990-09-20,7.306265830993652
+629872,DIS,1990-09-21,7.367921829223633
+629873,DIS,1990-09-24,7.275437831878662
+629874,DIS,1990-09-25,7.409026145935059
+629875,DIS,1990-09-26,7.439854145050049
+629876,DIS,1990-09-27,7.337093830108643
+629877,DIS,1990-09-28,7.450129985809326
+629878,DIS,1990-10-01,7.9125518798828125
+629879,DIS,1990-10-02,7.850895881652832
+629880,DIS,1990-10-03,7.737858772277832
+629881,DIS,1990-10-04,7.707030773162842
+629882,DIS,1990-10-05,7.686479091644287
+629883,DIS,1990-10-08,7.737858772277832
+629884,DIS,1990-10-09,7.511785984039307
+629885,DIS,1990-10-10,7.511785984039307
+629886,DIS,1990-10-11,7.450129985809326
+629887,DIS,1990-10-12,7.419301986694336
+629888,DIS,1990-10-15,7.3576459884643555
+629889,DIS,1990-10-16,7.234333038330078
+629890,DIS,1990-10-17,7.182952880859375
+629891,DIS,1990-10-18,7.563167095184326
+629892,DIS,1990-10-19,7.676202774047852
+629893,DIS,1990-10-22,7.881723880767822
+629894,DIS,1990-10-23,7.933104038238525
+629895,DIS,1990-10-24,7.871448040008545
+629896,DIS,1990-10-25,7.861172199249268
+629897,DIS,1990-10-26,7.645374774932861
+629898,DIS,1990-10-29,7.470682144165039
+629899,DIS,1990-10-30,7.511785984039307
+629900,DIS,1990-10-31,7.480957984924316
+629901,DIS,1990-11-01,7.563167095184326
+629902,DIS,1990-11-02,7.820067882537842
+629903,DIS,1990-11-05,7.850895881652832
+629904,DIS,1990-11-06,7.593995094299316
+629905,DIS,1990-11-07,7.480957984924316
+629906,DIS,1990-11-08,7.491233825683594
+629907,DIS,1990-11-09,7.593995094299316
+629908,DIS,1990-11-12,7.727582931518555
+629909,DIS,1990-11-13,7.799516201019287
+629910,DIS,1990-11-14,7.799516201019287
+629911,DIS,1990-11-15,7.758410930633545
+629912,DIS,1990-11-16,7.820067882537842
+629913,DIS,1990-11-19,8.15917682647705
+629914,DIS,1990-11-20,8.03586483001709
+629915,DIS,1990-11-21,7.840620040893555
+629916,DIS,1990-11-23,7.871448040008545
+629917,DIS,1990-11-26,8.03586483001709
+629918,DIS,1990-11-27,8.15917682647705
+629919,DIS,1990-11-28,8.005036354064941
+629920,DIS,1990-11-29,7.953656196594238
+629921,DIS,1990-11-30,8.1900053024292
+629922,DIS,1990-12-03,8.313318252563477
+629923,DIS,1990-12-04,8.405801773071289
+629924,DIS,1990-12-05,8.714082717895508
+629925,DIS,1990-12-06,8.672979354858398
+629926,DIS,1990-12-07,8.58049488067627
+629927,DIS,1990-12-10,8.477733612060547
+629928,DIS,1990-12-11,8.3030424118042
+629929,DIS,1990-12-12,8.508563041687012
+629930,DIS,1990-12-13,8.621599197387695
+629931,DIS,1990-12-14,8.46745777130127
+629932,DIS,1990-12-17,8.354421615600586
+629933,DIS,1990-12-18,8.498286247253418
+629934,DIS,1990-12-19,8.282489776611328
+629935,DIS,1990-12-20,8.25166130065918
+629936,DIS,1990-12-21,8.3030424118042
+629937,DIS,1990-12-24,8.261938095092773
+629938,DIS,1990-12-26,8.344145774841309
+629939,DIS,1990-12-27,8.333869934082031
+629940,DIS,1990-12-28,8.395525932312012
+629941,DIS,1990-12-31,8.344145774841309
+629942,DIS,1991-01-02,8.3030424118042
+629943,DIS,1991-01-03,8.261938095092773
+629944,DIS,1991-01-04,8.231108665466309
+629945,DIS,1991-01-07,8.005036354064941
+629946,DIS,1991-01-08,7.830344200134277
+629947,DIS,1991-01-09,7.768688201904297
+629948,DIS,1991-01-10,7.871448040008545
+629949,DIS,1991-01-11,7.850895881652832
+629950,DIS,1991-01-14,7.789239883422852
+629951,DIS,1991-01-15,7.727582931518555
+629952,DIS,1991-01-16,7.902276039123535
+629953,DIS,1991-01-17,8.36469841003418
+629954,DIS,1991-01-18,8.477733612060547
+629955,DIS,1991-01-21,8.385250091552734
+629956,DIS,1991-01-22,8.179729461669922
+629957,DIS,1991-01-23,8.313318252563477
+629958,DIS,1991-01-24,8.179729461669922
+629959,DIS,1991-01-25,8.36469841003418
+629960,DIS,1991-01-28,8.395525932312012
+629961,DIS,1991-01-29,8.446906089782715
+629962,DIS,1991-01-30,8.888775825500488
+629963,DIS,1991-01-31,8.899051666259766
+629964,DIS,1991-02-01,9.12512493133545
+629965,DIS,1991-02-04,9.566994667053224
+629966,DIS,1991-02-05,9.823896408081056
+629967,DIS,1991-02-06,9.741687774658203
+629968,DIS,1991-02-07,9.628650665283203
+629969,DIS,1991-02-08,9.505338668823242
+629970,DIS,1991-02-11,9.700583457946776
+629971,DIS,1991-02-12,9.84444808959961
+629972,DIS,1991-02-13,9.99858856201172
+629973,DIS,1991-02-14,9.700583457946776
+629974,DIS,1991-02-15,9.690306663513184
+629975,DIS,1991-02-19,9.75196361541748
+629976,DIS,1991-02-20,9.638927459716797
+629977,DIS,1991-02-21,9.762240409851074
+629978,DIS,1991-02-22,9.98831272125244
+629979,DIS,1991-02-25,10.152729034423828
+629980,DIS,1991-02-26,9.978035926818848
+629981,DIS,1991-02-27,10.193833351135254
+629982,DIS,1991-02-28,10.14245319366455
+629983,DIS,1991-03-01,10.18355655670166
+629984,DIS,1991-03-04,10.029417037963867
+629985,DIS,1991-03-05,10.276041984558104
+629986,DIS,1991-03-06,10.409629821777344
+629987,DIS,1991-03-07,10.440458297729492
+629988,DIS,1991-03-08,10.471285820007324
+629989,DIS,1991-03-11,10.35824966430664
+629990,DIS,1991-03-12,10.173280715942385
+629991,DIS,1991-03-13,10.286317825317385
+629992,DIS,1991-03-14,10.173280715942385
+629993,DIS,1991-03-15,10.132177352905272
+629994,DIS,1991-03-18,10.132177352905272
+629995,DIS,1991-03-19,9.957484245300291
+629996,DIS,1991-03-20,10.01914119720459
+629997,DIS,1991-03-21,9.710859298706056
+629998,DIS,1991-03-22,9.782792091369627
+629999,DIS,1991-03-25,9.495062828063965
+630000,DIS,1991-03-26,9.803343772888184
+630001,DIS,1991-03-27,9.803343772888184
+630002,DIS,1991-03-28,9.782792091369627
+630003,DIS,1991-04-01,9.649203300476074
+630004,DIS,1991-04-02,9.87527561187744
+630005,DIS,1991-04-03,9.885552406311035
+630006,DIS,1991-04-04,9.926655769348145
+630007,DIS,1991-04-05,9.834172248840332
+630008,DIS,1991-04-08,9.762240409851074
+630009,DIS,1991-04-09,9.638927459716797
+630010,DIS,1991-04-10,9.53616714477539
+630011,DIS,1991-04-11,9.453957557678224
+630012,DIS,1991-04-12,9.495062828063965
+630013,DIS,1991-04-15,9.566994667053224
+630014,DIS,1991-04-16,9.916379928588867
+630015,DIS,1991-04-17,9.947208404541016
+630016,DIS,1991-04-18,9.84444808959961
+630017,DIS,1991-04-19,9.638927459716797
+630018,DIS,1991-04-22,9.618374824523926
+630019,DIS,1991-04-23,9.782792091369627
+630020,DIS,1991-04-24,9.700583457946776
+630021,DIS,1991-04-25,9.464234352111816
+630022,DIS,1991-04-26,9.453957557678224
+630023,DIS,1991-04-29,9.443681716918944
+630024,DIS,1991-04-30,9.464234352111816
+630025,DIS,1991-05-01,9.669754981994627
+630026,DIS,1991-05-02,9.690306663513184
+630027,DIS,1991-05-03,9.916379928588867
+630028,DIS,1991-05-06,10.049968719482422
+630029,DIS,1991-05-07,9.854723930358888
+630030,DIS,1991-05-08,9.84444808959961
+630031,DIS,1991-05-09,10.132177352905272
+630032,DIS,1991-05-10,9.936931610107422
+630033,DIS,1991-05-13,9.98831272125244
+630034,DIS,1991-05-14,9.895828247070312
+630035,DIS,1991-05-15,9.73141098022461
+630036,DIS,1991-05-16,9.84444808959961
+630037,DIS,1991-05-17,9.854723930358888
+630038,DIS,1991-05-20,9.916379928588867
+630039,DIS,1991-05-21,9.916379928588867
+630040,DIS,1991-05-22,9.885552406311035
+630041,DIS,1991-05-23,9.90610408782959
+630042,DIS,1991-05-24,9.916379928588867
+630043,DIS,1991-05-28,9.936931610107422
+630044,DIS,1991-05-29,9.762240409851074
+630045,DIS,1991-05-30,9.597823143005373
+630046,DIS,1991-05-31,9.53616714477539
+630047,DIS,1991-06-03,9.700583457946776
+630048,DIS,1991-06-04,9.659479141235352
+630049,DIS,1991-06-05,9.680030822753906
+630050,DIS,1991-06-06,9.453957557678224
+630051,DIS,1991-06-07,9.505338668823242
+630052,DIS,1991-06-10,9.587547302246094
+630053,DIS,1991-06-11,9.577271461486816
+630054,DIS,1991-06-12,9.525891304016112
+630055,DIS,1991-06-13,9.525891304016112
+630056,DIS,1991-06-14,9.587547302246094
+630057,DIS,1991-06-17,9.515615463256836
+630058,DIS,1991-06-18,9.474510192871094
+630059,DIS,1991-06-19,9.330645561218262
+630060,DIS,1991-06-20,9.310093879699709
+630061,DIS,1991-06-21,9.310093879699709
+630062,DIS,1991-06-24,9.227885246276855
+630063,DIS,1991-06-25,9.279266357421877
+630064,DIS,1991-06-26,9.197056770324709
+630065,DIS,1991-06-27,9.104573249816896
+630066,DIS,1991-06-28,9.166229248046877
+630067,DIS,1991-07-01,9.351198196411133
+630068,DIS,1991-07-02,9.772516250610352
+630069,DIS,1991-07-03,9.73141098022461
+630070,DIS,1991-07-05,9.741687774658203
+630071,DIS,1991-07-08,9.81361961364746
+630072,DIS,1991-07-09,9.834172248840332
+630073,DIS,1991-07-10,9.854723930358888
+630074,DIS,1991-07-11,9.96776008605957
+630075,DIS,1991-07-12,10.049968719482422
+630076,DIS,1991-07-15,10.039692878723145
+630077,DIS,1991-07-16,9.978035926818848
+630078,DIS,1991-07-17,9.87527561187744
+630079,DIS,1991-07-18,10.008865356445312
+630080,DIS,1991-07-19,10.008865356445312
+630081,DIS,1991-07-22,10.029417037963867
+630082,DIS,1991-07-23,9.978035926818848
+630083,DIS,1991-07-24,9.81361961364746
+630084,DIS,1991-07-25,9.690306663513184
+630085,DIS,1991-07-26,9.638927459716797
+630086,DIS,1991-07-29,9.659479141235352
+630087,DIS,1991-07-30,9.854723930358888
+630088,DIS,1991-07-31,9.926655769348145
+630089,DIS,1991-08-01,9.957484245300291
+630090,DIS,1991-08-02,9.926655769348145
+630091,DIS,1991-08-05,9.84444808959961
+630092,DIS,1991-08-06,9.957484245300291
+630093,DIS,1991-08-07,9.834172248840332
+630094,DIS,1991-08-08,9.854723930358888
+630095,DIS,1991-08-09,9.834172248840332
+630096,DIS,1991-08-12,9.90610408782959
+630097,DIS,1991-08-13,9.936931610107422
+630098,DIS,1991-08-14,10.049968719482422
+630099,DIS,1991-08-15,9.84444808959961
+630100,DIS,1991-08-16,9.608098983764648
+630101,DIS,1991-08-19,9.330645561218262
+630102,DIS,1991-08-20,9.279266357421877
+630103,DIS,1991-08-21,9.618374824523926
+630104,DIS,1991-08-22,9.556718826293944
+630105,DIS,1991-08-23,9.690306663513184
+630106,DIS,1991-08-26,9.782792091369627
+630107,DIS,1991-08-27,9.73141098022461
+630108,DIS,1991-08-28,9.793067932128906
+630109,DIS,1991-08-29,9.73141098022461
+630110,DIS,1991-08-30,9.762240409851074
+630111,DIS,1991-09-03,9.597823143005373
+630112,DIS,1991-09-04,9.453957557678224
+630113,DIS,1991-09-05,9.484786033630373
+630114,DIS,1991-09-06,9.464234352111816
+630115,DIS,1991-09-09,9.495062828063965
+630116,DIS,1991-09-10,9.36147403717041
+630117,DIS,1991-09-11,9.29981803894043
+630118,DIS,1991-09-12,9.289542198181152
+630119,DIS,1991-09-13,9.227885246276855
+630120,DIS,1991-09-16,9.340922355651855
+630121,DIS,1991-09-17,9.371749877929688
+630122,DIS,1991-09-18,9.248437881469728
+630123,DIS,1991-09-19,9.114849090576172
+630124,DIS,1991-09-20,9.104573249816896
+630125,DIS,1991-09-23,9.227885246276855
+630126,DIS,1991-09-24,9.392301559448242
+630127,DIS,1991-09-25,9.330645561218262
+630128,DIS,1991-09-26,9.402578353881836
+630129,DIS,1991-09-27,9.371749877929688
+630130,DIS,1991-09-30,9.371749877929688
+630131,DIS,1991-10-01,9.248437881469728
+630132,DIS,1991-10-02,9.258713722229004
+630133,DIS,1991-10-03,9.248437881469728
+630134,DIS,1991-10-04,9.29981803894043
+630135,DIS,1991-10-07,9.258713722229004
+630136,DIS,1991-10-08,9.340922355651855
+630137,DIS,1991-10-09,9.238161087036133
+630138,DIS,1991-10-10,9.340922355651855
+630139,DIS,1991-10-11,9.474510192871094
+630140,DIS,1991-10-14,9.495062828063965
+630141,DIS,1991-10-15,9.453957557678224
+630142,DIS,1991-10-16,9.659479141235352
+630143,DIS,1991-10-17,9.597823143005373
+630144,DIS,1991-10-18,9.793067932128906
+630145,DIS,1991-10-21,9.721135139465332
+630146,DIS,1991-10-22,9.803343772888184
+630147,DIS,1991-10-23,9.854723930358888
+630148,DIS,1991-10-24,9.741687774658203
+630149,DIS,1991-10-25,9.669754981994627
+630150,DIS,1991-10-28,9.75196361541748
+630151,DIS,1991-10-29,9.926655769348145
+630152,DIS,1991-10-30,9.84444808959961
+630153,DIS,1991-10-31,9.762240409851074
+630154,DIS,1991-11-01,9.895828247070312
+630155,DIS,1991-11-04,9.73141098022461
+630156,DIS,1991-11-05,9.351198196411133
+630157,DIS,1991-11-06,9.289542198181152
+630158,DIS,1991-11-07,9.42313003540039
+630159,DIS,1991-11-08,9.443681716918944
+630160,DIS,1991-11-11,9.42313003540039
+630161,DIS,1991-11-12,9.279266357421877
+630162,DIS,1991-11-13,9.073744773864746
+630163,DIS,1991-11-14,9.197056770324709
+630164,DIS,1991-11-15,8.960707664489746
+630165,DIS,1991-11-18,8.960707664489746
+630166,DIS,1991-11-19,8.765463829040527
+630167,DIS,1991-11-20,8.827119827270508
+630168,DIS,1991-11-21,8.786016464233398
+630169,DIS,1991-11-22,8.70380687713623
+630170,DIS,1991-11-25,8.683255195617676
+630171,DIS,1991-11-26,8.631875038146973
+630172,DIS,1991-11-27,8.611323356628418
+630173,DIS,1991-11-29,8.611323356628418
+630174,DIS,1991-12-02,8.806568145751953
+630175,DIS,1991-12-03,8.796292304992676
+630176,DIS,1991-12-04,8.744911193847656
+630177,DIS,1991-12-05,8.693531036376953
+630178,DIS,1991-12-06,8.672979354858398
+630179,DIS,1991-12-09,8.64215087890625
+630180,DIS,1991-12-10,8.601046562194824
+630181,DIS,1991-12-11,8.58049488067627
+630182,DIS,1991-12-12,8.744911193847656
+630183,DIS,1991-12-13,8.899051666259766
+630184,DIS,1991-12-16,8.97098445892334
+630185,DIS,1991-12-17,8.878499984741211
+630186,DIS,1991-12-18,9.001812934875488
+630187,DIS,1991-12-19,8.929880142211914
+630188,DIS,1991-12-20,8.714082717895508
+630189,DIS,1991-12-23,9.022364616394045
+630190,DIS,1991-12-24,9.135400772094728
+630191,DIS,1991-12-26,9.084020614624023
+630192,DIS,1991-12-27,9.310093879699709
+630193,DIS,1991-12-30,9.443681716918944
+630194,DIS,1991-12-31,9.412854194641112
+630195,DIS,1992-01-02,9.525891304016112
+630196,DIS,1992-01-03,9.782792091369627
+630197,DIS,1992-01-06,9.854723930358888
+630198,DIS,1992-01-07,9.864999771118164
+630199,DIS,1992-01-08,10.070521354675291
+630200,DIS,1992-01-09,10.522666931152344
+630201,DIS,1992-01-10,10.481562614440918
+630202,DIS,1992-01-13,10.41990566253662
+630203,DIS,1992-01-14,10.748740196228027
+630204,DIS,1992-01-15,10.954259872436523
+630205,DIS,1992-01-16,10.84122371673584
+630206,DIS,1992-01-17,10.882328033447266
+630207,DIS,1992-01-20,10.810396194458008
+630208,DIS,1992-01-21,10.60487461090088
+630209,DIS,1992-01-22,10.830947875976562
+630210,DIS,1992-01-23,10.73846435546875
+630211,DIS,1992-01-24,10.943984031677246
+630212,DIS,1992-01-27,10.892603874206545
+630213,DIS,1992-01-28,11.632478713989258
+630214,DIS,1992-01-29,11.40640640258789
+630215,DIS,1992-01-30,11.40640640258789
+630216,DIS,1992-01-31,11.22143840789795
+630217,DIS,1992-02-03,11.49889087677002
+630218,DIS,1992-02-04,11.653031349182127
+630219,DIS,1992-02-05,11.704410552978516
+630220,DIS,1992-02-06,11.550271034240724
+630221,DIS,1992-02-07,11.478339195251465
+630222,DIS,1992-02-10,11.817447662353516
+630223,DIS,1992-02-11,11.95103645324707
+630224,DIS,1992-02-12,11.86882781982422
+630225,DIS,1992-02-13,11.632478713989258
+630226,DIS,1992-02-14,11.755791664123535
+630227,DIS,1992-02-18,12.0435209274292
+630228,DIS,1992-02-19,11.97158908843994
+630229,DIS,1992-02-20,12.475114822387695
+630230,DIS,1992-02-21,12.567599296569824
+630231,DIS,1992-02-24,12.690911293029783
+630232,DIS,1992-02-25,12.58815097808838
+630233,DIS,1992-02-26,12.803948402404783
+630234,DIS,1992-02-27,12.670358657836914
+630235,DIS,1992-02-28,12.639531135559082
+630236,DIS,1992-03-02,12.70118808746338
+630237,DIS,1992-03-03,12.732015609741213
+630238,DIS,1992-03-04,12.76284408569336
+630239,DIS,1992-03-05,12.773119926452637
+630240,DIS,1992-03-06,12.76284408569336
+630241,DIS,1992-03-09,12.464838981628418
+630242,DIS,1992-03-10,12.464838981628418
+630243,DIS,1992-03-11,12.21821403503418
+630244,DIS,1992-03-12,12.10517692565918
+630245,DIS,1992-03-13,12.249041557312012
+630246,DIS,1992-03-16,12.331250190734863
+630247,DIS,1992-03-17,12.392906188964844
+630248,DIS,1992-03-18,12.444286346435549
+630249,DIS,1992-03-19,12.45456314086914
+630250,DIS,1992-03-20,12.320974349975586
+630251,DIS,1992-03-23,12.320974349975586
+630252,DIS,1992-03-24,12.156557083129885
+630253,DIS,1992-03-25,12.290145874023438
+630254,DIS,1992-03-26,12.16683292388916
+630255,DIS,1992-03-27,12.146281242370604
+630256,DIS,1992-03-30,12.382630348205566
+630257,DIS,1992-03-31,12.464838981628418
+630258,DIS,1992-04-01,12.670358657836914
+630259,DIS,1992-04-02,12.865604400634766
+630260,DIS,1992-04-03,13.019744873046877
+630261,DIS,1992-04-06,13.071125030517578
+630262,DIS,1992-04-07,12.690911293029783
+630263,DIS,1992-04-08,12.300421714782717
+630264,DIS,1992-04-09,12.434009552001951
+630265,DIS,1992-04-10,12.557323455810549
+630266,DIS,1992-04-13,12.526494979858398
+630267,DIS,1992-04-14,12.290145874023438
+630268,DIS,1992-04-15,12.331250190734863
+630269,DIS,1992-04-16,12.495667457580566
+630270,DIS,1992-04-20,12.423733711242676
+630271,DIS,1992-04-21,12.464838981628418
+630272,DIS,1992-04-22,12.608702659606934
+630273,DIS,1992-04-23,12.547046661376951
+630274,DIS,1992-04-24,12.434009552001951
+630275,DIS,1992-04-27,12.269594192504885
+630276,DIS,1992-04-28,12.10517692565918
+630277,DIS,1992-04-29,12.207938194274902
+630278,DIS,1992-04-30,11.98186492919922
+630279,DIS,1992-05-01,12.002416610717772
+630280,DIS,1992-05-04,12.156557083129885
+630281,DIS,1992-05-05,12.177108764648438
+630282,DIS,1992-05-06,12.351801872253418
+630283,DIS,1992-05-07,12.331250190734863
+630284,DIS,1992-05-08,12.351801872253418
+630285,DIS,1992-05-11,12.331250190734863
+630286,DIS,1992-05-12,12.197661399841309
+630287,DIS,1992-05-13,12.495667457580566
+630288,DIS,1992-05-14,12.362077713012695
+630289,DIS,1992-05-15,12.567599296569824
+630290,DIS,1992-05-18,13.030020713806152
+630291,DIS,1992-05-19,13.441062927246094
+630292,DIS,1992-05-20,12.947813034057615
+630293,DIS,1992-05-21,12.660082817077637
+630294,DIS,1992-05-22,12.45456314086914
+630295,DIS,1992-05-26,12.290145874023438
+630296,DIS,1992-05-27,12.290145874023438
+630297,DIS,1992-05-28,12.577875137329102
+630298,DIS,1992-05-29,12.495667457580566
+630299,DIS,1992-06-01,12.70118808746338
+630300,DIS,1992-06-02,12.82450008392334
+630301,DIS,1992-06-03,12.865604400634766
+630302,DIS,1992-06-04,12.249041557312012
+630303,DIS,1992-06-05,12.002416610717772
+630304,DIS,1992-06-08,12.207938194274902
+630305,DIS,1992-06-09,12.0435209274292
+630306,DIS,1992-06-10,11.879103660583496
+630307,DIS,1992-06-11,12.084625244140623
+630308,DIS,1992-06-12,12.0435209274292
+630309,DIS,1992-06-15,12.125728607177734
+630310,DIS,1992-06-16,12.002416610717772
+630311,DIS,1992-06-17,11.879103660583496
+630312,DIS,1992-06-18,11.838000297546388
+630313,DIS,1992-06-19,12.002416610717772
+630314,DIS,1992-06-22,11.920207977294922
+630315,DIS,1992-06-23,11.550271034240724
+630316,DIS,1992-06-24,11.509166717529297
+630317,DIS,1992-06-25,11.838000297546388
+630318,DIS,1992-06-26,11.673583030700684
+630319,DIS,1992-06-29,11.755791664123535
+630320,DIS,1992-06-30,11.879103660583496
+630321,DIS,1992-07-01,12.084625244140623
+630322,DIS,1992-07-02,11.879103660583496
+630323,DIS,1992-07-06,11.509166717529297
+630324,DIS,1992-07-07,11.38585376739502
+630325,DIS,1992-07-08,11.34475040435791
+630326,DIS,1992-07-09,11.26254177093506
+630327,DIS,1992-07-10,11.34475040435791
+630328,DIS,1992-07-13,11.22143840789795
+630329,DIS,1992-07-14,11.79689598083496
+630330,DIS,1992-07-15,12.0435209274292
+630331,DIS,1992-07-16,11.961313247680664
+630332,DIS,1992-07-17,11.79689598083496
+630333,DIS,1992-07-20,11.755791664123535
+630334,DIS,1992-07-21,11.838000297546388
+630335,DIS,1992-07-22,11.755791664123535
+630336,DIS,1992-07-23,11.673583030700684
+630337,DIS,1992-07-24,11.714688301086426
+630338,DIS,1992-07-27,11.755791664123535
+630339,DIS,1992-07-28,11.673583030700684
+630340,DIS,1992-07-29,11.879103660583496
+630341,DIS,1992-07-30,11.961313247680664
+630342,DIS,1992-07-31,11.838000297546388
+630343,DIS,1992-08-03,11.838000297546388
+630344,DIS,1992-08-04,11.673583030700684
+630345,DIS,1992-08-05,11.591375350952148
+630346,DIS,1992-08-06,11.591375350952148
+630347,DIS,1992-08-07,11.755791664123535
+630348,DIS,1992-08-10,11.673583030700684
+630349,DIS,1992-08-11,11.755791664123535
+630350,DIS,1992-08-12,11.838000297546388
+630351,DIS,1992-08-13,11.961313247680664
+630352,DIS,1992-08-14,11.920207977294922
+630353,DIS,1992-08-17,11.920207977294922
+630354,DIS,1992-08-18,11.79689598083496
+630355,DIS,1992-08-19,11.34475040435791
+630356,DIS,1992-08-20,11.303646087646484
+630357,DIS,1992-08-21,11.098125457763672
+630358,DIS,1992-08-24,10.810396194458008
+630359,DIS,1992-08-25,10.810396194458008
+630360,DIS,1992-08-26,11.13922882080078
+630361,DIS,1992-08-27,11.303646087646484
+630362,DIS,1992-08-28,11.509166717529297
+630363,DIS,1992-08-31,11.34475040435791
+630364,DIS,1992-09-01,11.34475040435791
+630365,DIS,1992-09-02,11.426958084106444
+630366,DIS,1992-09-03,11.550271034240724
+630367,DIS,1992-09-04,11.426958084106444
+630368,DIS,1992-09-08,11.426958084106444
+630369,DIS,1992-09-09,11.591375350952148
+630370,DIS,1992-09-10,12.084625244140623
+630371,DIS,1992-09-11,12.207938194274902
+630372,DIS,1992-09-14,12.0435209274292
+630373,DIS,1992-09-15,11.961313247680664
+630374,DIS,1992-09-16,12.084625244140623
+630375,DIS,1992-09-17,12.084625244140623
+630376,DIS,1992-09-18,12.084625244140623
+630377,DIS,1992-09-21,12.16683292388916
+630378,DIS,1992-09-22,12.084625244140623
+630379,DIS,1992-09-23,12.0435209274292
+630380,DIS,1992-09-24,11.920207977294922
+630381,DIS,1992-09-25,11.961313247680664
+630382,DIS,1992-09-28,12.002416610717772
+630383,DIS,1992-09-29,12.002416610717772
+630384,DIS,1992-09-30,11.920207977294922
+630385,DIS,1992-10-01,11.673583030700684
+630386,DIS,1992-10-02,11.468063354492188
+630387,DIS,1992-10-05,11.468063354492188
+630388,DIS,1992-10-06,11.34475040435791
+630389,DIS,1992-10-07,11.26254177093506
+630390,DIS,1992-10-08,11.550271034240724
+630391,DIS,1992-10-09,11.26254177093506
+630392,DIS,1992-10-12,11.632478713989258
+630393,DIS,1992-10-13,11.879103660583496
+630394,DIS,1992-10-14,11.673583030700684
+630395,DIS,1992-10-15,11.714688301086426
+630396,DIS,1992-10-16,11.838000297546388
+630397,DIS,1992-10-19,11.920207977294922
+630398,DIS,1992-10-20,11.838000297546388
+630399,DIS,1992-10-21,11.920207977294922
+630400,DIS,1992-10-22,12.084625244140623
+630401,DIS,1992-10-23,12.660082817077637
+630402,DIS,1992-10-26,12.82450008392334
+630403,DIS,1992-10-27,13.071125030517578
+630404,DIS,1992-10-28,13.23554229736328
+630405,DIS,1992-10-29,13.030020713806152
+630406,DIS,1992-10-30,12.947813034057615
+630407,DIS,1992-11-02,13.153332710266112
+630408,DIS,1992-11-03,13.030020713806152
+630409,DIS,1992-11-04,13.153332710266112
+630410,DIS,1992-11-05,13.153332710266112
+630411,DIS,1992-11-06,13.194437980651855
+630412,DIS,1992-11-09,13.441062927246094
+630413,DIS,1992-11-10,13.728792190551758
+630414,DIS,1992-11-11,13.687687873840332
+630415,DIS,1992-11-12,13.523270606994627
+630416,DIS,1992-11-13,13.399957656860352
+630417,DIS,1992-11-16,13.23554229736328
+630418,DIS,1992-11-17,13.399957656860352
+630419,DIS,1992-11-18,13.23554229736328
+630420,DIS,1992-11-19,13.441062927246094
+630421,DIS,1992-11-20,13.64658260345459
+630422,DIS,1992-11-23,13.48216724395752
+630423,DIS,1992-11-24,13.728792190551758
+630424,DIS,1992-11-25,13.48216724395752
+630425,DIS,1992-11-27,13.523270606994627
+630426,DIS,1992-11-30,13.872655868530272
+630427,DIS,1992-12-01,13.27664566040039
+630428,DIS,1992-12-02,13.27664566040039
+630429,DIS,1992-12-03,13.194437980651855
+630430,DIS,1992-12-04,13.399957656860352
+630431,DIS,1992-12-07,13.523270606994627
+630432,DIS,1992-12-08,13.60547924041748
+630433,DIS,1992-12-09,13.441062927246094
+630434,DIS,1992-12-10,13.317749977111816
+630435,DIS,1992-12-11,13.153332710266112
+630436,DIS,1992-12-14,13.317749977111816
+630437,DIS,1992-12-15,13.27664566040039
+630438,DIS,1992-12-16,13.23554229736328
+630439,DIS,1992-12-17,13.564374923706056
+630440,DIS,1992-12-18,13.893207550048828
+630441,DIS,1992-12-21,13.893207550048828
+630442,DIS,1992-12-22,13.93431282043457
+630443,DIS,1992-12-23,13.893207550048828
+630444,DIS,1992-12-24,14.139833450317385
+630445,DIS,1992-12-28,14.550874710083008
+630446,DIS,1992-12-29,14.509771347045898
+630447,DIS,1992-12-30,14.30424976348877
+630448,DIS,1992-12-31,14.139833450317385
+630449,DIS,1993-01-04,14.057624816894531
+630450,DIS,1993-01-05,14.139833450317385
+630451,DIS,1993-01-06,14.468667030334473
+630452,DIS,1993-01-07,14.180937767028809
+630453,DIS,1993-01-08,14.180937767028809
+630454,DIS,1993-01-11,13.975417137145996
+630455,DIS,1993-01-12,13.93431282043457
+630456,DIS,1993-01-13,14.222042083740234
+630457,DIS,1993-01-14,14.63308334350586
+630458,DIS,1993-01-15,14.756396293640137
+630459,DIS,1993-01-18,14.674187660217283
+630460,DIS,1993-01-19,14.591979026794434
+630461,DIS,1993-01-20,14.63308334350586
+630462,DIS,1993-01-21,14.797499656677246
+630463,DIS,1993-01-22,14.550874710083008
+630464,DIS,1993-01-25,14.26314640045166
+630465,DIS,1993-01-26,15.167437553405762
+630466,DIS,1993-01-27,14.96191692352295
+630467,DIS,1993-01-28,15.126333236694336
+630468,DIS,1993-01-29,15.003021240234377
+630469,DIS,1993-02-01,15.003021240234377
+630470,DIS,1993-02-02,15.331853866577148
+630471,DIS,1993-02-03,15.660688400268556
+630472,DIS,1993-02-04,15.619583129882812
+630473,DIS,1993-02-05,15.578478813171388
+630474,DIS,1993-02-08,15.578478813171388
+630475,DIS,1993-02-09,15.249646186828612
+630476,DIS,1993-02-10,15.372958183288574
+630477,DIS,1993-02-11,15.455166816711426
+630478,DIS,1993-02-12,15.455166816711426
+630479,DIS,1993-02-16,14.756396293640137
+630480,DIS,1993-02-17,14.797499656677246
+630481,DIS,1993-02-18,14.920812606811523
+630482,DIS,1993-02-19,14.797499656677246
+630483,DIS,1993-02-22,15.003021240234377
+630484,DIS,1993-02-23,14.222042083740234
+630485,DIS,1993-02-24,14.63308334350586
+630486,DIS,1993-02-25,14.756396293640137
+630487,DIS,1993-02-26,14.591979026794434
+630488,DIS,1993-03-01,14.38645839691162
+630489,DIS,1993-03-02,14.509771347045898
+630490,DIS,1993-03-03,14.674187660217283
+630491,DIS,1993-03-04,14.756396293640137
+630492,DIS,1993-03-05,14.96191692352295
+630493,DIS,1993-03-08,15.044124603271484
+630494,DIS,1993-03-09,14.96191692352295
+630495,DIS,1993-03-10,14.797499656677246
+630496,DIS,1993-03-11,14.756396293640137
+630497,DIS,1993-03-12,14.756396293640137
+630498,DIS,1993-03-15,14.879708290100098
+630499,DIS,1993-03-16,14.879708290100098
+630500,DIS,1993-03-17,14.674187660217283
+630501,DIS,1993-03-18,14.879708290100098
+630502,DIS,1993-03-19,14.715291976928713
+630503,DIS,1993-03-22,14.591979026794434
+630504,DIS,1993-03-23,14.468667030334473
+630505,DIS,1993-03-24,14.345354080200195
+630506,DIS,1993-03-25,14.427562713623049
+630507,DIS,1993-03-26,14.509771347045898
+630508,DIS,1993-03-29,14.345354080200195
+630509,DIS,1993-03-30,14.509771347045898
+630510,DIS,1993-03-31,14.63308334350586
+630511,DIS,1993-04-01,14.63308334350586
+630512,DIS,1993-04-02,14.427562713623049
+630513,DIS,1993-04-05,13.93431282043457
+630514,DIS,1993-04-06,13.975417137145996
+630515,DIS,1993-04-07,13.64658260345459
+630516,DIS,1993-04-08,13.399957656860352
+630517,DIS,1993-04-12,13.769895553588867
+630518,DIS,1993-04-13,13.93431282043457
+630519,DIS,1993-04-14,13.64658260345459
+630520,DIS,1993-04-15,13.687687873840332
+630521,DIS,1993-04-16,13.60547924041748
+630522,DIS,1993-04-19,13.769895553588867
+630523,DIS,1993-04-20,13.64658260345459
+630524,DIS,1993-04-21,13.358854293823242
+630525,DIS,1993-04-22,13.23554229736328
+630526,DIS,1993-04-23,13.317749977111816
+630527,DIS,1993-04-26,13.48216724395752
+630528,DIS,1993-04-27,13.441062927246094
+630529,DIS,1993-04-28,13.523270606994627
+630530,DIS,1993-04-29,13.60547924041748
+630531,DIS,1993-04-30,13.399957656860352
+630532,DIS,1993-05-03,13.23554229736328
+630533,DIS,1993-05-04,13.23554229736328
+630534,DIS,1993-05-05,12.947813034057615
+630535,DIS,1993-05-06,12.660082817077637
+630536,DIS,1993-05-07,12.742292404174805
+630537,DIS,1993-05-10,12.988917350769045
+630538,DIS,1993-05-11,13.153332710266112
+630539,DIS,1993-05-12,13.030020713806152
+630540,DIS,1993-05-13,12.742292404174805
+630541,DIS,1993-05-14,12.947813034057615
+630542,DIS,1993-05-17,13.030020713806152
+630543,DIS,1993-05-18,13.153332710266112
+630544,DIS,1993-05-19,13.64658260345459
+630545,DIS,1993-05-20,14.468667030334473
+630546,DIS,1993-05-21,14.139833450317385
+630547,DIS,1993-05-24,14.550874710083008
+630548,DIS,1993-05-25,14.427562713623049
+630549,DIS,1993-05-26,14.591979026794434
+630550,DIS,1993-05-27,14.591979026794434
+630551,DIS,1993-05-28,14.468667030334473
+630552,DIS,1993-06-01,14.468667030334473
+630553,DIS,1993-06-02,14.345354080200195
+630554,DIS,1993-06-03,14.468667030334473
+630555,DIS,1993-06-04,14.550874710083008
+630556,DIS,1993-06-07,14.509771347045898
+630557,DIS,1993-06-08,14.38645839691162
+630558,DIS,1993-06-09,14.222042083740234
+630559,DIS,1993-06-10,14.180937767028809
+630560,DIS,1993-06-11,14.345354080200195
+630561,DIS,1993-06-14,14.26314640045166
+630562,DIS,1993-06-15,14.38645839691162
+630563,DIS,1993-06-16,14.222042083740234
+630564,DIS,1993-06-17,14.222042083740234
+630565,DIS,1993-06-18,14.016521453857422
+630566,DIS,1993-06-21,14.016521453857422
+630567,DIS,1993-06-22,14.016521453857422
+630568,DIS,1993-06-23,13.317749977111816
+630569,DIS,1993-06-24,13.769895553588867
+630570,DIS,1993-06-25,13.687687873840332
+630571,DIS,1993-06-28,13.810999870300291
+630572,DIS,1993-06-29,13.523270606994627
+630573,DIS,1993-06-30,13.399957656860352
+630574,DIS,1993-07-01,13.399957656860352
+630575,DIS,1993-07-02,13.399957656860352
+630576,DIS,1993-07-06,13.153332710266112
+630577,DIS,1993-07-07,12.742292404174805
+630578,DIS,1993-07-08,12.742292404174805
+630579,DIS,1993-07-09,12.906707763671877
+630580,DIS,1993-07-12,12.372353553771973
+630581,DIS,1993-07-13,12.290145874023438
+630582,DIS,1993-07-14,12.495667457580566
+630583,DIS,1993-07-15,12.45456314086914
+630584,DIS,1993-07-16,12.413457870483398
+630585,DIS,1993-07-19,12.0435209274292
+630586,DIS,1993-07-20,12.0435209274292
+630587,DIS,1993-07-21,11.961313247680664
+630588,DIS,1993-07-22,12.207938194274902
+630589,DIS,1993-07-23,12.906707763671877
+630590,DIS,1993-07-26,13.071125030517578
+630591,DIS,1993-07-27,13.153332710266112
+630592,DIS,1993-07-28,13.071125030517578
+630593,DIS,1993-07-29,12.70118808746338
+630594,DIS,1993-07-30,12.331250190734863
+630595,DIS,1993-08-02,12.290145874023438
+630596,DIS,1993-08-03,12.290145874023438
+630597,DIS,1993-08-04,12.002416610717772
+630598,DIS,1993-08-05,12.002416610717772
+630599,DIS,1993-08-06,12.084625244140623
+630600,DIS,1993-08-09,12.290145874023438
+630601,DIS,1993-08-10,12.207938194274902
+630602,DIS,1993-08-11,12.125728607177734
+630603,DIS,1993-08-12,12.372353553771973
+630604,DIS,1993-08-13,12.372353553771973
+630605,DIS,1993-08-16,12.865604400634766
+630606,DIS,1993-08-17,12.82450008392334
+630607,DIS,1993-08-18,12.783395767211914
+630608,DIS,1993-08-19,12.70118808746338
+630609,DIS,1993-08-20,13.030020713806152
+630610,DIS,1993-08-23,12.742292404174805
+630611,DIS,1993-08-24,12.783395767211914
+630612,DIS,1993-08-25,12.865604400634766
+630613,DIS,1993-08-26,12.947813034057615
+630614,DIS,1993-08-27,13.23554229736328
+630615,DIS,1993-08-30,13.071125030517578
+630616,DIS,1993-08-31,12.906707763671877
+630617,DIS,1993-09-01,12.82450008392334
+630618,DIS,1993-09-02,12.783395767211914
+630619,DIS,1993-09-03,12.906707763671877
+630620,DIS,1993-09-07,12.783395767211914
+630621,DIS,1993-09-08,12.82450008392334
+630622,DIS,1993-09-09,12.618979454040527
+630623,DIS,1993-09-10,13.153332710266112
+630624,DIS,1993-09-13,13.399957656860352
+630625,DIS,1993-09-14,13.358854293823242
+630626,DIS,1993-09-15,12.865604400634766
+630627,DIS,1993-09-16,12.906707763671877
+630628,DIS,1993-09-17,12.947813034057615
+630629,DIS,1993-09-20,12.70118808746338
+630630,DIS,1993-09-21,12.618979454040527
+630631,DIS,1993-09-22,12.618979454040527
+630632,DIS,1993-09-23,12.660082817077637
+630633,DIS,1993-09-24,12.618979454040527
+630634,DIS,1993-09-27,12.70118808746338
+630635,DIS,1993-09-28,12.577875137329102
+630636,DIS,1993-09-29,12.495667457580566
+630637,DIS,1993-09-30,12.413457870483398
+630638,DIS,1993-10-01,12.45456314086914
+630639,DIS,1993-10-04,12.495667457580566
+630640,DIS,1993-10-05,12.413457870483398
+630641,DIS,1993-10-06,12.70118808746338
+630642,DIS,1993-10-07,12.906707763671877
+630643,DIS,1993-10-08,12.988917350769045
+630644,DIS,1993-10-11,13.030020713806152
+630645,DIS,1993-10-12,13.071125030517578
+630646,DIS,1993-10-13,14.550874710083008
+630647,DIS,1993-10-14,14.427562713623049
+630648,DIS,1993-10-15,14.38645839691162
+630649,DIS,1993-10-18,14.26314640045166
+630650,DIS,1993-10-19,13.93431282043457
+630651,DIS,1993-10-20,13.810999870300291
+630652,DIS,1993-10-21,13.687687873840332
+630653,DIS,1993-10-22,13.64658260345459
+630654,DIS,1993-10-25,13.769895553588867
+630655,DIS,1993-10-26,13.810999870300291
+630656,DIS,1993-10-27,13.769895553588867
+630657,DIS,1993-10-28,13.893207550048828
+630658,DIS,1993-10-29,14.139833450317385
+630659,DIS,1993-11-01,14.345354080200195
+630660,DIS,1993-11-02,14.139833450317385
+630661,DIS,1993-11-03,13.93431282043457
+630662,DIS,1993-11-04,13.975417137145996
+630663,DIS,1993-11-05,13.687687873840332
+630664,DIS,1993-11-08,13.60547924041748
+630665,DIS,1993-11-09,13.564374923706056
+630666,DIS,1993-11-10,13.523270606994627
+630667,DIS,1993-11-11,13.27664566040039
+630668,DIS,1993-11-12,13.194437980651855
+630669,DIS,1993-11-15,13.153332710266112
+630670,DIS,1993-11-16,13.153332710266112
+630671,DIS,1993-11-17,12.906707763671877
+630672,DIS,1993-11-18,12.947813034057615
+630673,DIS,1993-11-19,12.82450008392334
+630674,DIS,1993-11-22,12.536770820617676
+630675,DIS,1993-11-23,12.783395767211914
+630676,DIS,1993-11-24,12.82450008392334
+630677,DIS,1993-11-26,12.783395767211914
+630678,DIS,1993-11-29,12.947813034057615
+630679,DIS,1993-11-30,13.112229347229004
+630680,DIS,1993-12-01,13.399957656860352
+630681,DIS,1993-12-02,13.60547924041748
+630682,DIS,1993-12-03,13.564374923706056
+630683,DIS,1993-12-06,13.48216724395752
+630684,DIS,1993-12-07,13.64658260345459
+630685,DIS,1993-12-08,13.687687873840332
+630686,DIS,1993-12-09,13.893207550048828
+630687,DIS,1993-12-10,13.810999870300291
+630688,DIS,1993-12-13,13.975417137145996
+630689,DIS,1993-12-14,13.810999870300291
+630690,DIS,1993-12-15,13.85210418701172
+630691,DIS,1993-12-16,13.975417137145996
+630692,DIS,1993-12-17,14.26314640045166
+630693,DIS,1993-12-20,14.139833450317385
+630694,DIS,1993-12-21,14.222042083740234
+630695,DIS,1993-12-22,14.63308334350586
+630696,DIS,1993-12-23,14.715291976928713
+630697,DIS,1993-12-27,14.591979026794434
+630698,DIS,1993-12-28,14.468667030334473
+630699,DIS,1993-12-29,14.427562713623049
+630700,DIS,1993-12-30,14.38645839691162
+630701,DIS,1993-12-31,14.016521453857422
+630702,DIS,1994-01-03,14.180937767028809
+630703,DIS,1994-01-04,14.674187660217283
+630704,DIS,1994-01-05,14.756396293640137
+630705,DIS,1994-01-06,14.920812606811523
+630706,DIS,1994-01-07,15.290749549865724
+630707,DIS,1994-01-10,15.701791763305664
+630708,DIS,1994-01-11,15.496271133422852
+630709,DIS,1994-01-12,15.331853866577148
+630710,DIS,1994-01-13,15.126333236694336
+630711,DIS,1994-01-14,15.660688400268556
+630712,DIS,1994-01-17,15.331853866577148
+630713,DIS,1994-01-18,15.414063453674316
+630714,DIS,1994-01-19,15.496271133422852
+630715,DIS,1994-01-20,15.578478813171388
+630716,DIS,1994-01-21,15.619583129882812
+630717,DIS,1994-01-24,15.414063453674316
+630718,DIS,1994-01-25,15.455166816711426
+630719,DIS,1994-01-26,15.496271133422852
+630720,DIS,1994-01-27,15.331853866577148
+630721,DIS,1994-01-28,15.496271133422852
+630722,DIS,1994-01-31,15.537375450134276
+630723,DIS,1994-02-01,15.496271133422852
+630724,DIS,1994-02-02,15.455166816711426
+630725,DIS,1994-02-03,15.414063453674316
+630726,DIS,1994-02-04,14.797499656677246
+630727,DIS,1994-02-07,15.331853866577148
+630728,DIS,1994-02-08,15.003021240234377
+630729,DIS,1994-02-09,14.879708290100098
+630730,DIS,1994-02-10,15.003021240234377
+630731,DIS,1994-02-11,15.08522891998291
+630732,DIS,1994-02-14,15.249646186828612
+630733,DIS,1994-02-15,15.372958183288574
+630734,DIS,1994-02-16,15.414063453674316
+630735,DIS,1994-02-17,15.372958183288574
+630736,DIS,1994-02-18,14.920812606811523
+630737,DIS,1994-02-22,15.08522891998291
+630738,DIS,1994-02-23,15.331853866577148
+630739,DIS,1994-02-24,15.578478813171388
+630740,DIS,1994-02-25,15.74289608001709
+630741,DIS,1994-02-28,15.784000396728516
+630742,DIS,1994-03-01,15.660688400268556
+630743,DIS,1994-03-02,15.372958183288574
+630744,DIS,1994-03-03,15.044124603271484
+630745,DIS,1994-03-04,15.167437553405762
+630746,DIS,1994-03-07,15.249646186828612
+630747,DIS,1994-03-08,15.249646186828612
+630748,DIS,1994-03-09,15.701791763305664
+630749,DIS,1994-03-10,15.414063453674316
+630750,DIS,1994-03-11,15.455166816711426
+630751,DIS,1994-03-14,15.08522891998291
+630752,DIS,1994-03-15,15.126333236694336
+630753,DIS,1994-03-16,15.044124603271484
+630754,DIS,1994-03-17,15.044124603271484
+630755,DIS,1994-03-18,15.455166816711426
+630756,DIS,1994-03-21,15.167437553405762
+630757,DIS,1994-03-22,15.372958183288574
+630758,DIS,1994-03-23,15.208541870117188
+630759,DIS,1994-03-24,14.879708290100098
+630760,DIS,1994-03-25,14.797499656677246
+630761,DIS,1994-03-28,14.468667030334473
+630762,DIS,1994-03-29,14.180937767028809
+630763,DIS,1994-03-30,13.893207550048828
+630764,DIS,1994-03-31,13.810999870300291
+630765,DIS,1994-04-04,13.687687873840332
+630766,DIS,1994-04-05,14.098729133605955
+630767,DIS,1994-04-06,13.93431282043457
+630768,DIS,1994-04-07,13.93431282043457
+630769,DIS,1994-04-08,13.728792190551758
+630770,DIS,1994-04-11,13.893207550048828
+630771,DIS,1994-04-12,13.893207550048828
+630772,DIS,1994-04-13,13.728792190551758
+630773,DIS,1994-04-14,13.60547924041748
+630774,DIS,1994-04-15,13.441062927246094
+630775,DIS,1994-04-18,13.153332710266112
+630776,DIS,1994-04-19,13.687687873840332
+630777,DIS,1994-04-20,13.441062927246094
+630778,DIS,1994-04-21,13.85210418701172
+630779,DIS,1994-04-22,14.016521453857422
+630780,DIS,1994-04-25,13.93431282043457
+630781,DIS,1994-04-26,14.30424976348877
+630782,DIS,1994-04-28,13.93431282043457
+630783,DIS,1994-04-29,13.975417137145996
+630784,DIS,1994-05-02,13.893207550048828
+630785,DIS,1994-05-03,14.098729133605955
+630786,DIS,1994-05-04,13.93431282043457
+630787,DIS,1994-05-05,13.93431282043457
+630788,DIS,1994-05-06,13.687687873840332
+630789,DIS,1994-05-09,13.399957656860352
+630790,DIS,1994-05-10,13.564374923706056
+630791,DIS,1994-05-11,13.769895553588867
+630792,DIS,1994-05-12,13.687687873840332
+630793,DIS,1994-05-13,13.687687873840332
+630794,DIS,1994-05-16,13.728792190551758
+630795,DIS,1994-05-17,13.975417137145996
+630796,DIS,1994-05-18,14.180937767028809
+630797,DIS,1994-05-19,14.550874710083008
+630798,DIS,1994-05-20,14.180937767028809
+630799,DIS,1994-05-23,14.098729133605955
+630800,DIS,1994-05-24,14.098729133605955
+630801,DIS,1994-05-25,14.509771347045898
+630802,DIS,1994-05-26,14.30424976348877
+630803,DIS,1994-05-27,14.550874710083008
+630804,DIS,1994-05-31,14.26314640045166
+630805,DIS,1994-06-01,14.345354080200195
+630806,DIS,1994-06-02,14.427562713623049
+630807,DIS,1994-06-03,14.674187660217283
+630808,DIS,1994-06-06,14.468667030334473
+630809,DIS,1994-06-07,14.550874710083008
+630810,DIS,1994-06-08,14.345354080200195
+630811,DIS,1994-06-09,14.468667030334473
+630812,DIS,1994-06-10,14.468667030334473
+630813,DIS,1994-06-13,14.509771347045898
+630814,DIS,1994-06-14,14.674187660217283
+630815,DIS,1994-06-15,14.674187660217283
+630816,DIS,1994-06-16,14.838603973388672
+630817,DIS,1994-06-17,14.674187660217283
+630818,DIS,1994-06-20,14.674187660217283
+630819,DIS,1994-06-21,14.139833450317385
+630820,DIS,1994-06-22,13.975417137145996
+630821,DIS,1994-06-23,14.016521453857422
+630822,DIS,1994-06-24,13.810999870300291
+630823,DIS,1994-06-27,14.180937767028809
+630824,DIS,1994-06-28,14.180937767028809
+630825,DIS,1994-06-29,14.016521453857422
+630826,DIS,1994-06-30,13.687687873840332
+630827,DIS,1994-07-01,13.975417137145996
+630828,DIS,1994-07-05,14.098729133605955
+630829,DIS,1994-07-06,13.893207550048828
+630830,DIS,1994-07-07,13.93431282043457
+630831,DIS,1994-07-08,13.93431282043457
+630832,DIS,1994-07-11,13.85210418701172
+630833,DIS,1994-07-12,13.810999870300291
+630834,DIS,1994-07-13,13.728792190551758
+630835,DIS,1994-07-14,13.728792190551758
+630836,DIS,1994-07-15,13.728792190551758
+630837,DIS,1994-07-18,13.810999870300291
+630838,DIS,1994-07-19,13.687687873840332
+630839,DIS,1994-07-20,13.441062927246094
+630840,DIS,1994-07-21,13.60547924041748
+630841,DIS,1994-07-22,13.728792190551758
+630842,DIS,1994-07-25,13.564374923706056
+630843,DIS,1994-07-26,13.687687873840332
+630844,DIS,1994-07-27,13.85210418701172
+630845,DIS,1994-07-28,13.85210418701172
+630846,DIS,1994-07-29,13.93431282043457
+630847,DIS,1994-08-01,14.016521453857422
+630848,DIS,1994-08-02,14.057624816894531
+630849,DIS,1994-08-03,13.975417137145996
+630850,DIS,1994-08-04,13.893207550048828
+630851,DIS,1994-08-05,13.93431282043457
+630852,DIS,1994-08-08,14.016521453857422
+630853,DIS,1994-08-09,14.098729133605955
+630854,DIS,1994-08-10,14.30424976348877
+630855,DIS,1994-08-11,14.38645839691162
+630856,DIS,1994-08-12,14.345354080200195
+630857,DIS,1994-08-15,14.26314640045166
+630858,DIS,1994-08-16,14.057624816894531
+630859,DIS,1994-08-17,14.26314640045166
+630860,DIS,1994-08-18,13.975417137145996
+630861,DIS,1994-08-19,13.893207550048828
+630862,DIS,1994-08-22,13.810999870300291
+630863,DIS,1994-08-23,13.975417137145996
+630864,DIS,1994-08-24,14.222042083740234
+630865,DIS,1994-08-25,14.057624816894531
+630866,DIS,1994-08-26,14.016521453857422
+630867,DIS,1994-08-29,13.93431282043457
+630868,DIS,1994-08-30,13.728792190551758
+630869,DIS,1994-08-31,13.564374923706056
+630870,DIS,1994-09-01,13.523270606994627
+630871,DIS,1994-09-02,13.523270606994627
+630872,DIS,1994-09-06,13.64658260345459
+630873,DIS,1994-09-07,13.893207550048828
+630874,DIS,1994-09-08,14.057624816894531
+630875,DIS,1994-09-09,13.893207550048828
+630876,DIS,1994-09-12,13.769895553588867
+630877,DIS,1994-09-13,13.93431282043457
+630878,DIS,1994-09-14,13.60547924041748
+630879,DIS,1994-09-15,13.523270606994627
+630880,DIS,1994-09-16,13.64658260345459
+630881,DIS,1994-09-19,13.687687873840332
+630882,DIS,1994-09-20,13.358854293823242
+630883,DIS,1994-09-21,13.399957656860352
+630884,DIS,1994-09-22,13.23554229736328
+630885,DIS,1994-09-23,12.988917350769045
+630886,DIS,1994-09-26,13.23554229736328
+630887,DIS,1994-09-27,13.030020713806152
+630888,DIS,1994-09-28,13.112229347229004
+630889,DIS,1994-09-29,13.112229347229004
+630890,DIS,1994-09-30,12.742292404174805
+630891,DIS,1994-10-03,13.112229347229004
+630892,DIS,1994-10-04,12.82450008392334
+630893,DIS,1994-10-05,12.660082817077637
+630894,DIS,1994-10-06,12.660082817077637
+630895,DIS,1994-10-07,12.45456314086914
+630896,DIS,1994-10-10,12.82450008392334
+630897,DIS,1994-10-11,13.030020713806152
+630898,DIS,1994-10-12,12.783395767211914
+630899,DIS,1994-10-13,12.70118808746338
+630900,DIS,1994-10-14,12.742292404174805
+630901,DIS,1994-10-17,12.783395767211914
+630902,DIS,1994-10-18,12.618979454040527
+630903,DIS,1994-10-19,12.742292404174805
+630904,DIS,1994-10-20,12.618979454040527
+630905,DIS,1994-10-21,12.70118808746338
+630906,DIS,1994-10-24,12.742292404174805
+630907,DIS,1994-10-25,12.742292404174805
+630908,DIS,1994-10-26,13.112229347229004
+630909,DIS,1994-10-27,12.865604400634766
+630910,DIS,1994-10-28,13.153332710266112
+630911,DIS,1994-10-31,12.988917350769045
+630912,DIS,1994-11-01,12.82450008392334
+630913,DIS,1994-11-02,12.783395767211914
+630914,DIS,1994-11-03,13.153332710266112
+630915,DIS,1994-11-04,12.947813034057615
+630916,DIS,1994-11-07,13.071125030517578
+630917,DIS,1994-11-08,13.48216724395752
+630918,DIS,1994-11-09,13.893207550048828
+630919,DIS,1994-11-10,14.098729133605955
+630920,DIS,1994-11-11,13.810999870300291
+630921,DIS,1994-11-14,14.139833450317385
+630922,DIS,1994-11-15,14.222042083740234
+630923,DIS,1994-11-16,14.427562713623049
+630924,DIS,1994-11-17,14.057624816894531
+630925,DIS,1994-11-18,13.93431282043457
+630926,DIS,1994-11-21,13.93431282043457
+630927,DIS,1994-11-22,14.139833450317385
+630928,DIS,1994-11-23,14.139833450317385
+630929,DIS,1994-11-25,14.139833450317385
+630930,DIS,1994-11-28,14.63308334350586
+630931,DIS,1994-11-29,14.509771347045898
+630932,DIS,1994-11-30,14.30424976348877
+630933,DIS,1994-12-01,14.180937767028809
+630934,DIS,1994-12-02,14.30424976348877
+630935,DIS,1994-12-05,14.30424976348877
+630936,DIS,1994-12-06,14.26314640045166
+630937,DIS,1994-12-07,14.345354080200195
+630938,DIS,1994-12-08,14.180937767028809
+630939,DIS,1994-12-09,14.016521453857422
+630940,DIS,1994-12-12,13.975417137145996
+630941,DIS,1994-12-13,14.38645839691162
+630942,DIS,1994-12-14,14.427562713623049
+630943,DIS,1994-12-15,14.427562713623049
+630944,DIS,1994-12-16,14.591979026794434
+630945,DIS,1994-12-19,14.715291976928713
+630946,DIS,1994-12-20,14.674187660217283
+630947,DIS,1994-12-21,14.756396293640137
+630948,DIS,1994-12-22,15.126333236694336
+630949,DIS,1994-12-23,15.249646186828612
+630950,DIS,1994-12-27,15.249646186828612
+630951,DIS,1994-12-28,15.331853866577148
+630952,DIS,1994-12-29,15.003021240234377
+630953,DIS,1994-12-30,15.126333236694336
+630954,DIS,1995-01-03,15.331853866577148
+630955,DIS,1995-01-04,15.208541870117188
+630956,DIS,1995-01-05,15.167437553405762
+630957,DIS,1995-01-06,15.126333236694336
+630958,DIS,1995-01-09,15.08522891998291
+630959,DIS,1995-01-10,14.96191692352295
+630960,DIS,1995-01-11,15.126333236694336
+630961,DIS,1995-01-12,15.249646186828612
+630962,DIS,1995-01-13,15.331853866577148
+630963,DIS,1995-01-16,15.660688400268556
+630964,DIS,1995-01-17,15.660688400268556
+630965,DIS,1995-01-18,15.537375450134276
+630966,DIS,1995-01-19,15.331853866577148
+630967,DIS,1995-01-20,15.537375450134276
+630968,DIS,1995-01-23,15.414063453674316
+630969,DIS,1995-01-24,15.701791763305664
+630970,DIS,1995-01-25,15.372958183288574
+630971,DIS,1995-01-26,15.537375450134276
+630972,DIS,1995-01-27,16.523874282836914
+630973,DIS,1995-01-30,16.811603546142578
+630974,DIS,1995-01-31,16.72939682006836
+630975,DIS,1995-02-01,16.77050018310547
+630976,DIS,1995-02-02,16.72939682006836
+630977,DIS,1995-02-03,17.099332809448242
+630978,DIS,1995-02-06,17.263750076293945
+630979,DIS,1995-02-07,17.140438079833984
+630980,DIS,1995-02-08,17.510374069213867
+630981,DIS,1995-02-09,17.263750076293945
+630982,DIS,1995-02-10,17.345958709716797
+630983,DIS,1995-02-13,17.304853439331055
+630984,DIS,1995-02-14,17.222646713256836
+630985,DIS,1995-02-15,17.63368797302246
+630986,DIS,1995-02-16,17.55147933959961
+630987,DIS,1995-02-17,17.489822387695312
+630988,DIS,1995-02-21,17.222646713256836
+630989,DIS,1995-02-22,17.42816734313965
+630990,DIS,1995-02-23,17.55147933959961
+630991,DIS,1995-02-24,17.63368797302246
+630992,DIS,1995-02-27,17.510374069213867
+630993,DIS,1995-02-28,17.55147933959961
+630994,DIS,1995-03-01,17.756999969482422
+630995,DIS,1995-03-02,17.756999969482422
+630996,DIS,1995-03-03,17.67479133605957
+630997,DIS,1995-03-06,18.4146671295166
+630998,DIS,1995-03-07,18.003625869750977
+630999,DIS,1995-03-08,18.003625869750977
+631000,DIS,1995-03-09,17.962520599365234
+631001,DIS,1995-03-10,18.45577049255371
+631002,DIS,1995-03-13,17.921417236328125
+631003,DIS,1995-03-14,18.04472923278809
+631004,DIS,1995-03-15,17.839208602905273
+631005,DIS,1995-03-16,18.003625869750977
+631006,DIS,1995-03-17,18.20914649963379
+631007,DIS,1995-03-20,18.085832595825195
+631008,DIS,1995-03-21,18.20914649963379
+631009,DIS,1995-03-22,18.2502498626709
+631010,DIS,1995-03-23,18.085832595825195
+631011,DIS,1995-03-24,18.2502498626709
+631012,DIS,1995-03-27,18.2502498626709
+631013,DIS,1995-03-28,18.168041229248047
+631014,DIS,1995-03-29,18.04472923278809
+631015,DIS,1995-03-30,18.003625869750977
+631016,DIS,1995-03-31,17.59258270263672
+631017,DIS,1995-04-03,17.962520599365234
+631018,DIS,1995-04-04,18.126937866210938
+631019,DIS,1995-04-05,17.962520599365234
+631020,DIS,1995-04-06,17.880313873291016
+631021,DIS,1995-04-07,18.04472923278809
+631022,DIS,1995-04-10,17.962520599365234
+631023,DIS,1995-04-11,18.085832595825195
+631024,DIS,1995-04-12,18.085832595825195
+631025,DIS,1995-04-13,17.962520599365234
+631026,DIS,1995-04-17,17.921417236328125
+631027,DIS,1995-04-18,17.921417236328125
+631028,DIS,1995-04-19,17.756999969482422
+631029,DIS,1995-04-20,17.921417236328125
+631030,DIS,1995-04-21,18.003625869750977
+631031,DIS,1995-04-24,18.33245849609375
+631032,DIS,1995-04-25,18.33245849609375
+631033,DIS,1995-04-26,18.37356376647949
+631034,DIS,1995-04-27,18.62018775939941
+631035,DIS,1995-04-28,18.20914649963379
+631036,DIS,1995-05-01,17.756999969482422
+631037,DIS,1995-05-02,17.715896606445312
+631038,DIS,1995-05-03,17.839208602905273
+631039,DIS,1995-05-04,17.756999969482422
+631040,DIS,1995-05-05,17.715896606445312
+631041,DIS,1995-05-08,17.880313873291016
+631042,DIS,1995-05-09,17.839208602905273
+631043,DIS,1995-05-10,17.42816734313965
+631044,DIS,1995-05-11,17.756999969482422
+631045,DIS,1995-05-12,17.880313873291016
+631046,DIS,1995-05-15,18.126937866210938
+631047,DIS,1995-05-16,18.168041229248047
+631048,DIS,1995-05-17,18.126937866210938
+631049,DIS,1995-05-18,17.67479133605957
+631050,DIS,1995-05-19,17.756999969482422
+631051,DIS,1995-05-22,18.003625869750977
+631052,DIS,1995-05-23,18.126937866210938
+631053,DIS,1995-05-24,18.2502498626709
+631054,DIS,1995-05-25,18.126937866210938
+631055,DIS,1995-05-26,18.20914649963379
+631056,DIS,1995-05-30,18.168041229248047
+631057,DIS,1995-05-31,18.2502498626709
+631058,DIS,1995-06-01,18.37356376647949
+631059,DIS,1995-06-02,18.37356376647949
+631060,DIS,1995-06-05,18.4146671295166
+631061,DIS,1995-06-06,18.90791702270508
+631062,DIS,1995-06-07,18.825708389282227
+631063,DIS,1995-06-08,18.74349975585937
+631064,DIS,1995-06-09,18.86681365966797
+631065,DIS,1995-06-12,19.401166915893555
+631066,DIS,1995-06-13,19.565582275390625
+631067,DIS,1995-06-14,19.154542922973636
+631068,DIS,1995-06-15,19.03122901916504
+631069,DIS,1995-06-16,18.825708389282227
+631070,DIS,1995-06-19,19.195646286010746
+631071,DIS,1995-06-20,19.154542922973636
+631072,DIS,1995-06-21,19.318958282470703
+631073,DIS,1995-06-22,19.565582275390625
+631074,DIS,1995-06-23,19.565582275390625
+631075,DIS,1995-06-26,18.74349975585937
+631076,DIS,1995-06-27,18.45577049255371
+631077,DIS,1995-06-28,18.496875762939453
+631078,DIS,1995-06-29,18.33245849609375
+631079,DIS,1995-06-30,18.2502498626709
+631080,DIS,1995-07-03,18.20914649963379
+631081,DIS,1995-07-05,18.085832595825195
+631082,DIS,1995-07-06,18.291353225708008
+631083,DIS,1995-07-07,18.20914649963379
+631084,DIS,1995-07-10,17.962520599365234
+631085,DIS,1995-07-11,17.79810333251953
+631086,DIS,1995-07-12,17.63368797302246
+631087,DIS,1995-07-13,18.003625869750977
+631088,DIS,1995-07-14,18.003625869750977
+631089,DIS,1995-07-17,17.921417236328125
+631090,DIS,1995-07-18,17.63368797302246
+631091,DIS,1995-07-19,17.59258270263672
+631092,DIS,1995-07-20,17.756999969482422
+631093,DIS,1995-07-21,17.962520599365234
+631094,DIS,1995-07-24,18.085832595825195
+631095,DIS,1995-07-25,18.33245849609375
+631096,DIS,1995-07-26,18.702396392822266
+631097,DIS,1995-07-27,18.825708389282227
+631098,DIS,1995-07-28,18.86681365966797
+631099,DIS,1995-07-31,19.277854919433597
+631100,DIS,1995-08-01,20.223249435424805
+631101,DIS,1995-08-02,19.93552017211914
+631102,DIS,1995-08-03,19.52447891235352
+631103,DIS,1995-08-04,19.07233238220215
+631104,DIS,1995-08-07,18.702396392822266
+631105,DIS,1995-08-08,19.07233238220215
+631106,DIS,1995-08-09,18.99012565612793
+631107,DIS,1995-08-10,19.03122901916504
+631108,DIS,1995-08-11,18.579082489013672
+631109,DIS,1995-08-14,19.401166915893555
+631110,DIS,1995-08-15,19.64779281616211
+631111,DIS,1995-08-16,19.442270278930664
+631112,DIS,1995-08-17,19.442270278930664
+631113,DIS,1995-08-18,19.483375549316406
+631114,DIS,1995-08-21,19.401166915893555
+631115,DIS,1995-08-22,19.318958282470703
+631116,DIS,1995-08-23,18.86681365966797
+631117,DIS,1995-08-24,18.45577049255371
+631118,DIS,1995-08-25,18.661291122436523
+631119,DIS,1995-08-28,18.579082489013672
+631120,DIS,1995-08-29,18.53797912597656
+631121,DIS,1995-08-30,18.62018775939941
+631122,DIS,1995-08-31,18.496875762939453
+631123,DIS,1995-09-01,18.4146671295166
+631124,DIS,1995-09-05,18.126937866210938
+631125,DIS,1995-09-06,18.2502498626709
+631126,DIS,1995-09-07,18.168041229248047
+631127,DIS,1995-09-08,18.003625869750977
+631128,DIS,1995-09-11,18.168041229248047
+631129,DIS,1995-09-12,18.53797912597656
+631130,DIS,1995-09-13,18.86681365966797
+631131,DIS,1995-09-14,18.949020385742188
+631132,DIS,1995-09-15,18.90791702270508
+631133,DIS,1995-09-18,18.90791702270508
+631134,DIS,1995-09-19,19.11343765258789
+631135,DIS,1995-09-20,19.03122901916504
+631136,DIS,1995-09-21,18.949020385742188
+631137,DIS,1995-09-22,18.74349975585937
+631138,DIS,1995-09-25,19.11343765258789
+631139,DIS,1995-09-26,19.23674964904785
+631140,DIS,1995-09-27,19.07233238220215
+631141,DIS,1995-09-28,18.949020385742188
+631142,DIS,1995-09-29,18.86681365966797
+631143,DIS,1995-10-02,18.74349975585937
+631144,DIS,1995-10-03,18.702396392822266
+631145,DIS,1995-10-04,18.90791702270508
+631146,DIS,1995-10-05,18.825708389282227
+631147,DIS,1995-10-06,18.825708389282227
+631148,DIS,1995-10-09,18.45577049255371
+631149,DIS,1995-10-10,18.37356376647949
+631150,DIS,1995-10-11,18.33245849609375
+631151,DIS,1995-10-12,18.20914649963379
+631152,DIS,1995-10-13,18.90791702270508
+631153,DIS,1995-10-16,18.702396392822266
+631154,DIS,1995-10-17,18.496875762939453
+631155,DIS,1995-10-18,18.53797912597656
+631156,DIS,1995-10-19,18.702396392822266
+631157,DIS,1995-10-20,18.825708389282227
+631158,DIS,1995-10-23,18.74349975585937
+631159,DIS,1995-10-24,18.99012565612793
+631160,DIS,1995-10-25,19.03122901916504
+631161,DIS,1995-10-26,18.86681365966797
+631162,DIS,1995-10-27,18.74349975585937
+631163,DIS,1995-10-30,18.949020385742188
+631164,DIS,1995-10-31,18.949020385742188
+631165,DIS,1995-11-01,18.99012565612793
+631166,DIS,1995-11-02,18.949020385742188
+631167,DIS,1995-11-03,19.154542922973636
+631168,DIS,1995-11-06,19.07233238220215
+631169,DIS,1995-11-07,19.07233238220215
+631170,DIS,1995-11-08,19.64779281616211
+631171,DIS,1995-11-09,19.442270278930664
+631172,DIS,1995-11-10,19.52447891235352
+631173,DIS,1995-11-13,19.11343765258789
+631174,DIS,1995-11-14,18.661291122436523
+631175,DIS,1995-11-15,19.03122901916504
+631176,DIS,1995-11-16,18.99012565612793
+631177,DIS,1995-11-17,19.483375549316406
+631178,DIS,1995-11-20,19.81220817565918
+631179,DIS,1995-11-21,20.017728805541992
+631180,DIS,1995-11-22,20.387666702270508
+631181,DIS,1995-11-24,20.552082061767575
+631182,DIS,1995-11-27,20.67539596557617
+631183,DIS,1995-11-28,20.223249435424805
+631184,DIS,1995-11-29,20.264354705810547
+631185,DIS,1995-11-30,19.77110481262207
+631186,DIS,1995-12-01,20.141042709350582
+631187,DIS,1995-12-04,20.387666702270508
+631188,DIS,1995-12-05,20.552082061767575
+631189,DIS,1995-12-06,20.59318733215332
+631190,DIS,1995-12-07,20.099937438964844
+631191,DIS,1995-12-08,20.038280487060547
+631192,DIS,1995-12-11,20.264354705810547
+631193,DIS,1995-12-12,20.223249435424805
+631194,DIS,1995-12-13,20.017728805541992
+631195,DIS,1995-12-14,19.976625442504883
+631196,DIS,1995-12-15,20.099937438964844
+631197,DIS,1995-12-18,19.565582275390625
+631198,DIS,1995-12-19,19.606687545776367
+631199,DIS,1995-12-20,19.606687545776367
+631200,DIS,1995-12-21,19.77110481262207
+631201,DIS,1995-12-22,19.976625442504883
+631202,DIS,1995-12-26,19.85331344604492
+631203,DIS,1995-12-27,19.81220817565918
+631204,DIS,1995-12-28,19.52447891235352
+631205,DIS,1995-12-29,19.360063552856445
+631206,DIS,1996-01-02,20.017728805541992
+631207,DIS,1996-01-03,20.141042709350582
+631208,DIS,1996-01-04,19.89441680908203
+631209,DIS,1996-01-05,20.264354705810547
+631210,DIS,1996-01-08,20.387666702270508
+631211,DIS,1996-01-09,20.418495178222656
+631212,DIS,1996-01-10,19.606687545776367
+631213,DIS,1996-01-11,19.85331344604492
+631214,DIS,1996-01-12,19.729999542236328
+631215,DIS,1996-01-15,19.729999542236328
+631216,DIS,1996-01-16,19.729999542236328
+631217,DIS,1996-01-17,19.565582275390625
+631218,DIS,1996-01-18,19.64779281616211
+631219,DIS,1996-01-19,19.729999542236328
+631220,DIS,1996-01-22,19.89441680908203
+631221,DIS,1996-01-23,19.89441680908203
+631222,DIS,1996-01-24,19.976625442504883
+631223,DIS,1996-01-25,19.81220817565918
+631224,DIS,1996-01-26,19.976625442504883
+631225,DIS,1996-01-29,20.305458068847656
+631226,DIS,1996-01-30,20.922021865844727
+631227,DIS,1996-01-31,21.12754249572754
+631228,DIS,1996-02-01,20.51097869873047
+631229,DIS,1996-02-02,20.387666702270508
+631230,DIS,1996-02-05,20.264354705810547
+631231,DIS,1996-02-06,20.59318733215332
+631232,DIS,1996-02-07,20.96312522888184
+631233,DIS,1996-02-08,20.922021865844727
+631234,DIS,1996-02-09,20.634292602539062
+631235,DIS,1996-02-12,20.798707962036133
+631236,DIS,1996-02-13,20.922021865844727
+631237,DIS,1996-02-14,21.045333862304688
+631238,DIS,1996-02-15,21.004228591918945
+631239,DIS,1996-02-16,21.0864372253418
+631240,DIS,1996-02-20,20.839813232421875
+631241,DIS,1996-02-21,20.96312522888184
+631242,DIS,1996-02-22,21.20974922180176
+631243,DIS,1996-02-23,21.37416648864746
+631244,DIS,1996-02-26,21.37416648864746
+631245,DIS,1996-02-27,21.37416648864746
+631246,DIS,1996-02-28,21.661895751953125
+631247,DIS,1996-02-29,21.538583755493164
+631248,DIS,1996-03-01,21.702999114990234
+631249,DIS,1996-03-04,21.94962501525879
+631250,DIS,1996-03-05,21.94962501525879
+631251,DIS,1996-03-06,21.867416381835938
+631252,DIS,1996-03-07,21.9907283782959
+631253,DIS,1996-03-08,21.579687118530277
+631254,DIS,1996-03-11,21.826313018798828
+631255,DIS,1996-03-12,22.27845764160156
+631256,DIS,1996-03-13,22.56618881225586
+631257,DIS,1996-03-14,22.936124801635746
+631258,DIS,1996-03-15,22.77170753479004
+631259,DIS,1996-03-18,21.9907283782959
+631260,DIS,1996-03-19,21.37416648864746
+631261,DIS,1996-03-20,21.456375122070312
+631262,DIS,1996-03-21,21.20974922180176
+631263,DIS,1996-03-22,21.33306312561035
+631264,DIS,1996-03-25,21.0864372253418
+631265,DIS,1996-03-26,21.20974922180176
+631266,DIS,1996-03-27,21.20974922180176
+631267,DIS,1996-03-28,21.20974922180176
+631268,DIS,1996-03-29,21.004228591918945
+631269,DIS,1996-04-01,21.33306312561035
+631270,DIS,1996-04-02,21.538583755493164
+631271,DIS,1996-04-03,21.579687118530277
+631272,DIS,1996-04-04,21.37416648864746
+631273,DIS,1996-04-08,21.16864585876465
+631274,DIS,1996-04-09,20.922021865844727
+631275,DIS,1996-04-10,20.017728805541992
+631276,DIS,1996-04-11,19.85331344604492
+631277,DIS,1996-04-12,20.18214607238769
+631278,DIS,1996-04-15,20.3465633392334
+631279,DIS,1996-04-16,20.46987533569336
+631280,DIS,1996-04-17,20.51097869873047
+631281,DIS,1996-04-18,20.67539596557617
+631282,DIS,1996-04-19,20.757604598999023
+631283,DIS,1996-04-22,20.59318733215332
+631284,DIS,1996-04-23,20.305458068847656
+631285,DIS,1996-04-24,19.93552017211914
+631286,DIS,1996-04-25,20.141042709350582
+631287,DIS,1996-04-26,20.3465633392334
+631288,DIS,1996-04-29,20.3465633392334
+631289,DIS,1996-04-30,20.387666702270508
+631290,DIS,1996-05-01,19.89441680908203
+631291,DIS,1996-05-02,19.729999542236328
+631292,DIS,1996-05-03,19.401166915893555
+631293,DIS,1996-05-06,19.77110481262207
+631294,DIS,1996-05-07,19.52447891235352
+631295,DIS,1996-05-08,19.401166915893555
+631296,DIS,1996-05-09,19.154542922973636
+631297,DIS,1996-05-10,19.483375549316406
+631298,DIS,1996-05-13,19.976625442504883
+631299,DIS,1996-05-14,20.017728805541992
+631300,DIS,1996-05-15,19.85331344604492
+631301,DIS,1996-05-16,19.976625442504883
+631302,DIS,1996-05-17,20.141042709350582
+631303,DIS,1996-05-20,20.3465633392334
+631304,DIS,1996-05-21,20.51097869873047
+631305,DIS,1996-05-22,20.634292602539062
+631306,DIS,1996-05-23,20.387666702270508
+631307,DIS,1996-05-24,20.552082061767575
+631308,DIS,1996-05-28,20.428770065307617
+631309,DIS,1996-05-29,19.89441680908203
+631310,DIS,1996-05-30,20.141042709350582
+631311,DIS,1996-05-31,19.976625442504883
+631312,DIS,1996-06-03,19.85331344604492
+631313,DIS,1996-06-04,19.77110481262207
+631314,DIS,1996-06-05,19.89441680908203
+631315,DIS,1996-06-06,20.552082061767575
+631316,DIS,1996-06-07,20.798707962036133
+631317,DIS,1996-06-10,20.51097869873047
+631318,DIS,1996-06-11,20.51097869873047
+631319,DIS,1996-06-12,20.51097869873047
+631320,DIS,1996-06-13,20.305458068847656
+631321,DIS,1996-06-14,20.223249435424805
+631322,DIS,1996-06-17,20.387666702270508
+631323,DIS,1996-06-18,20.0588321685791
+631324,DIS,1996-06-19,20.099937438964844
+631325,DIS,1996-06-20,20.305458068847656
+631326,DIS,1996-06-21,20.71649932861328
+631327,DIS,1996-06-24,20.46987533569336
+631328,DIS,1996-06-25,20.798707962036133
+631329,DIS,1996-06-26,20.51097869873047
+631330,DIS,1996-06-27,20.757604598999023
+631331,DIS,1996-06-28,20.67539596557617
+631332,DIS,1996-07-01,20.46987533569336
+631333,DIS,1996-07-02,20.141042709350582
+631334,DIS,1996-07-03,20.0588321685791
+631335,DIS,1996-07-05,19.52447891235352
+631336,DIS,1996-07-08,19.401166915893555
+631337,DIS,1996-07-09,18.90791702270508
+631338,DIS,1996-07-10,19.11343765258789
+631339,DIS,1996-07-11,18.45577049255371
+631340,DIS,1996-07-12,18.702396392822266
+631341,DIS,1996-07-15,18.04472923278809
+631342,DIS,1996-07-16,18.4146671295166
+631343,DIS,1996-07-17,18.4146671295166
+631344,DIS,1996-07-18,18.825708389282227
+631345,DIS,1996-07-19,18.86681365966797
+631346,DIS,1996-07-22,18.4146671295166
+631347,DIS,1996-07-23,18.2502498626709
+631348,DIS,1996-07-24,17.880313873291016
+631349,DIS,1996-07-25,17.880313873291016
+631350,DIS,1996-07-26,17.79810333251953
+631351,DIS,1996-07-29,17.55147933959961
+631352,DIS,1996-07-30,18.168041229248047
+631353,DIS,1996-07-31,18.291353225708008
+631354,DIS,1996-08-01,18.86681365966797
+631355,DIS,1996-08-02,19.07233238220215
+631356,DIS,1996-08-05,19.195646286010746
+631357,DIS,1996-08-06,19.401166915893555
+631358,DIS,1996-08-07,19.195646286010746
+631359,DIS,1996-08-08,18.90791702270508
+631360,DIS,1996-08-09,18.784603118896484
+631361,DIS,1996-08-12,19.23674964904785
+631362,DIS,1996-08-13,19.07233238220215
+631363,DIS,1996-08-14,19.11343765258789
+631364,DIS,1996-08-15,19.03122901916504
+631365,DIS,1996-08-16,19.11343765258789
+631366,DIS,1996-08-19,19.07233238220215
+631367,DIS,1996-08-20,18.825708389282227
+631368,DIS,1996-08-21,19.03122901916504
+631369,DIS,1996-08-22,19.11343765258789
+631370,DIS,1996-08-23,19.195646286010746
+631371,DIS,1996-08-26,19.52447891235352
+631372,DIS,1996-08-27,19.401166915893555
+631373,DIS,1996-08-28,19.154542922973636
+631374,DIS,1996-08-29,18.99012565612793
+631375,DIS,1996-08-30,18.74349975585937
+631376,DIS,1996-09-03,18.74349975585937
+631377,DIS,1996-09-04,18.661291122436523
+631378,DIS,1996-09-05,18.291353225708008
+631379,DIS,1996-09-06,18.74349975585937
+631380,DIS,1996-09-09,19.154542922973636
+631381,DIS,1996-09-10,19.03122901916504
+631382,DIS,1996-09-11,19.277854919433597
+631383,DIS,1996-09-12,19.89441680908203
+631384,DIS,1996-09-13,19.976625442504883
+631385,DIS,1996-09-16,19.81220817565918
+631386,DIS,1996-09-17,20.099937438964844
+631387,DIS,1996-09-18,20.141042709350582
+631388,DIS,1996-09-19,20.880916595458984
+631389,DIS,1996-09-20,20.757604598999023
+631390,DIS,1996-09-23,20.922021865844727
+631391,DIS,1996-09-24,20.634292602539062
+631392,DIS,1996-09-25,20.59318733215332
+631393,DIS,1996-09-26,20.387666702270508
+631394,DIS,1996-09-27,20.71649932861328
+631395,DIS,1996-09-30,20.798707962036133
+631396,DIS,1996-10-01,20.552082061767575
+631397,DIS,1996-10-02,20.67539596557617
+631398,DIS,1996-10-03,20.757604598999023
+631399,DIS,1996-10-04,21.0864372253418
+631400,DIS,1996-10-07,21.0864372253418
+631401,DIS,1996-10-08,20.922021865844727
+631402,DIS,1996-10-09,20.880916595458984
+631403,DIS,1996-10-10,20.922021865844727
+631404,DIS,1996-10-11,21.045333862304688
+631405,DIS,1996-10-14,21.0864372253418
+631406,DIS,1996-10-15,21.16864585876465
+631407,DIS,1996-10-16,21.538583755493164
+631408,DIS,1996-10-17,21.33306312561035
+631409,DIS,1996-10-18,21.37416648864746
+631410,DIS,1996-10-21,21.579687118530277
+631411,DIS,1996-10-22,21.90852165222168
+631412,DIS,1996-10-23,21.744104385375977
+631413,DIS,1996-10-24,21.497478485107425
+631414,DIS,1996-10-25,21.78520774841309
+631415,DIS,1996-10-28,21.826313018798828
+631416,DIS,1996-10-29,21.620792388916016
+631417,DIS,1996-10-30,21.579687118530277
+631418,DIS,1996-10-31,21.661895751953125
+631419,DIS,1996-11-01,21.538583755493164
+631420,DIS,1996-11-04,21.9907283782959
+631421,DIS,1996-11-05,22.237354278564453
+631422,DIS,1996-11-06,22.27845764160156
+631423,DIS,1996-11-07,22.68950080871582
+631424,DIS,1996-11-08,22.52508354187012
+631425,DIS,1996-11-11,23.141645431518555
+631426,DIS,1996-11-12,23.306062698364254
+631427,DIS,1996-11-13,23.223854064941406
+631428,DIS,1996-11-14,23.223854064941406
+631429,DIS,1996-11-15,23.758207321166992
+631430,DIS,1996-11-18,23.470478057861328
+631431,DIS,1996-11-19,23.347166061401367
+631432,DIS,1996-11-20,23.59379196166992
+631433,DIS,1996-11-21,23.758207321166992
+631434,DIS,1996-11-22,23.717103958129883
+631435,DIS,1996-11-25,24.16925048828125
+631436,DIS,1996-11-26,24.9913330078125
+631437,DIS,1996-11-27,24.29256248474121
+631438,DIS,1996-11-29,24.29256248474121
+631439,DIS,1996-12-02,24.29256248474121
+631440,DIS,1996-12-03,23.63489532470703
+631441,DIS,1996-12-04,23.676000595092773
+631442,DIS,1996-12-05,23.63489532470703
+631443,DIS,1996-12-06,23.51158332824707
+631444,DIS,1996-12-09,24.04593849182129
+631445,DIS,1996-12-10,24.0870418548584
+631446,DIS,1996-12-11,23.717103958129883
+631447,DIS,1996-12-12,23.100542068481445
+631448,DIS,1996-12-13,23.100542068481445
+631449,DIS,1996-12-16,22.81281280517578
+631450,DIS,1996-12-17,23.306062698364254
+631451,DIS,1996-12-18,23.51158332824707
+631452,DIS,1996-12-19,23.79931259155273
+631453,DIS,1996-12-20,23.79931259155273
+631454,DIS,1996-12-23,23.717103958129883
+631455,DIS,1996-12-24,23.51158332824707
+631456,DIS,1996-12-26,23.470478057861328
+631457,DIS,1996-12-27,23.42937469482422
+631458,DIS,1996-12-30,23.018333435058597
+631459,DIS,1996-12-31,22.936124801635746
+631460,DIS,1997-01-02,22.1551456451416
+631461,DIS,1997-01-03,22.77170753479004
+631462,DIS,1997-01-06,22.68950080871582
+631463,DIS,1997-01-07,22.64839553833008
+631464,DIS,1997-01-08,22.319562911987305
+631465,DIS,1997-01-09,22.196250915527344
+631466,DIS,1997-01-10,22.319562911987305
+631467,DIS,1997-01-13,22.36066627502441
+631468,DIS,1997-01-14,22.77170753479004
+631469,DIS,1997-01-15,22.73060417175293
+631470,DIS,1997-01-16,22.64839553833008
+631471,DIS,1997-01-17,23.018333435058597
+631472,DIS,1997-01-20,23.182750701904297
+631473,DIS,1997-01-21,22.936124801635746
+631474,DIS,1997-01-22,23.26495742797852
+631475,DIS,1997-01-23,23.141645431518555
+631476,DIS,1997-01-24,23.42937469482422
+631477,DIS,1997-01-27,23.55268859863281
+631478,DIS,1997-01-28,23.881521224975582
+631479,DIS,1997-01-29,24.25145721435547
+631480,DIS,1997-01-30,23.79931259155273
+631481,DIS,1997-01-31,23.96372985839844
+631482,DIS,1997-02-03,23.96372985839844
+631483,DIS,1997-02-04,23.881521224975582
+631484,DIS,1997-02-05,23.92262458801269
+631485,DIS,1997-02-06,24.333667755126957
+631486,DIS,1997-02-07,24.662500381469727
+631487,DIS,1997-02-10,24.86802101135254
+631488,DIS,1997-02-11,24.662500381469727
+631489,DIS,1997-02-12,25.196853637695312
+631490,DIS,1997-02-13,25.443479537963867
+631491,DIS,1997-02-14,25.69010353088379
+631492,DIS,1997-02-18,25.484582901000977
+631493,DIS,1997-02-19,25.03243827819824
+631494,DIS,1997-02-20,24.580291748046875
+631495,DIS,1997-02-21,24.785812377929688
+631496,DIS,1997-02-24,24.86802101135254
+631497,DIS,1997-02-25,25.03243827819824
+631498,DIS,1997-02-26,24.82691764831543
+631499,DIS,1997-02-27,24.95022964477539
+631500,DIS,1997-02-28,24.41587448120117
+631501,DIS,1997-03-03,24.128145217895508
+631502,DIS,1997-03-04,23.92262458801269
+631503,DIS,1997-03-05,24.16925048828125
+631504,DIS,1997-03-06,24.70360374450684
+631505,DIS,1997-03-07,24.9913330078125
+631506,DIS,1997-03-10,25.23795890808105
+631507,DIS,1997-03-11,25.361270904541016
+631508,DIS,1997-03-12,24.785812377929688
+631509,DIS,1997-03-13,24.0870418548584
+631510,DIS,1997-03-14,24.580291748046875
+631511,DIS,1997-03-17,24.9913330078125
+631512,DIS,1997-03-18,24.82691764831543
+631513,DIS,1997-03-19,24.662500381469727
+631514,DIS,1997-03-20,24.498083114624023
+631515,DIS,1997-03-21,24.333667755126957
+631516,DIS,1997-03-24,24.662500381469727
+631517,DIS,1997-03-25,24.580291748046875
+631518,DIS,1997-03-26,24.744707107543945
+631519,DIS,1997-03-27,24.662500381469727
+631520,DIS,1997-03-31,23.96372985839844
+631521,DIS,1997-04-01,23.79931259155273
+631522,DIS,1997-04-02,23.79931259155273
+631523,DIS,1997-04-03,23.881521224975582
+631524,DIS,1997-04-04,24.25145721435547
+631525,DIS,1997-04-07,24.25145721435547
+631526,DIS,1997-04-08,24.29256248474121
+631527,DIS,1997-04-09,24.25145721435547
+631528,DIS,1997-04-10,24.333667755126957
+631529,DIS,1997-04-11,23.79931259155273
+631530,DIS,1997-04-14,23.38827133178711
+631531,DIS,1997-04-15,24.29256248474121
+631532,DIS,1997-04-16,24.86802101135254
+631533,DIS,1997-04-17,24.90912437438965
+631534,DIS,1997-04-18,25.23795890808105
+631535,DIS,1997-04-21,25.279062271118164
+631536,DIS,1997-04-22,25.73120880126953
+631537,DIS,1997-04-23,26.018938064575195
+631538,DIS,1997-04-24,25.73120880126953
+631539,DIS,1997-04-25,25.443479537963867
+631540,DIS,1997-04-28,25.52568817138672
+631541,DIS,1997-04-29,26.55329132080078
+631542,DIS,1997-04-30,26.882125854492188
+631543,DIS,1997-05-01,26.635499954223636
+631544,DIS,1997-05-02,26.42997932434082
+631545,DIS,1997-05-05,27.00543785095215
+631546,DIS,1997-05-06,27.046541213989254
+631547,DIS,1997-05-07,26.47108268737793
+631548,DIS,1997-05-08,26.717708587646484
+631549,DIS,1997-05-09,27.046541213989254
+631550,DIS,1997-05-12,27.78641700744629
+631551,DIS,1997-05-13,27.498687744140625
+631552,DIS,1997-05-14,27.498687744140625
+631553,DIS,1997-05-15,27.252063751220703
+631554,DIS,1997-05-16,26.594396591186523
+631555,DIS,1997-05-19,27.375375747680664
+631556,DIS,1997-05-20,27.457582473754883
+631557,DIS,1997-05-21,27.00543785095215
+631558,DIS,1997-05-22,27.00543785095215
+631559,DIS,1997-05-23,27.375375747680664
+631560,DIS,1997-05-27,27.53979110717773
+631561,DIS,1997-05-28,27.58089637756348
+631562,DIS,1997-05-29,27.252063751220703
+631563,DIS,1997-05-30,26.923229217529297
+631564,DIS,1997-06-02,26.594396591186523
+631565,DIS,1997-06-03,26.512187957763672
+631566,DIS,1997-06-04,26.26556205749512
+631567,DIS,1997-06-05,26.55329132080078
+631568,DIS,1997-06-06,26.758813858032227
+631569,DIS,1997-06-09,26.635499954223636
+631570,DIS,1997-06-10,26.923229217529297
+631571,DIS,1997-06-11,26.758813858032227
+631572,DIS,1997-06-12,26.841020584106445
+631573,DIS,1997-06-13,27.457582473754883
+631574,DIS,1997-06-16,27.58089637756348
+631575,DIS,1997-06-17,27.621999740600582
+631576,DIS,1997-06-18,27.12874984741211
+631577,DIS,1997-06-19,27.416479110717773
+631578,DIS,1997-06-20,27.046541213989254
+631579,DIS,1997-06-23,26.512187957763672
+631580,DIS,1997-06-24,27.12874984741211
+631581,DIS,1997-06-25,26.964332580566406
+631582,DIS,1997-06-26,26.82046890258789
+631583,DIS,1997-06-27,26.286115646362305
+631584,DIS,1997-06-30,26.38887405395508
+631585,DIS,1997-07-01,25.833969116210938
+631586,DIS,1997-07-02,25.279062271118164
+631587,DIS,1997-07-03,25.402374267578125
+631588,DIS,1997-07-07,24.9913330078125
+631589,DIS,1997-07-08,25.669551849365234
+631590,DIS,1997-07-09,25.34071922302246
+631591,DIS,1997-07-10,25.279062271118164
+631592,DIS,1997-07-11,25.13519859313965
+631593,DIS,1997-07-14,25.443479537963867
+631594,DIS,1997-07-15,25.628448486328125
+631595,DIS,1997-07-16,25.936729431152344
+631596,DIS,1997-07-17,25.566791534423828
+631597,DIS,1997-07-18,24.95022964477539
+631598,DIS,1997-07-21,24.72415542602539
+631599,DIS,1997-07-22,25.52568817138672
+631600,DIS,1997-07-23,25.628448486328125
+631601,DIS,1997-07-24,26.08059310913086
+631602,DIS,1997-07-25,25.977832794189453
+631603,DIS,1997-07-28,26.183353424072266
+631604,DIS,1997-07-29,26.34777069091797
+631605,DIS,1997-07-30,26.61494827270508
+631606,DIS,1997-07-31,26.57384490966797
+631607,DIS,1997-08-01,26.491634368896484
+631608,DIS,1997-08-04,26.61494827270508
+631609,DIS,1997-08-05,26.286115646362305
+631610,DIS,1997-08-06,26.57384490966797
+631611,DIS,1997-08-07,26.018938064575195
+631612,DIS,1997-08-08,26.03948974609375
+631613,DIS,1997-08-11,26.183353424072266
+631614,DIS,1997-08-12,25.77231216430664
+631615,DIS,1997-08-13,25.977832794189453
+631616,DIS,1997-08-14,25.936729431152344
+631617,DIS,1997-08-15,25.196853637695312
+631618,DIS,1997-08-18,25.85452079772949
+631619,DIS,1997-08-19,26.20390510559082
+631620,DIS,1997-08-20,26.42997932434082
+631621,DIS,1997-08-21,25.936729431152344
+631622,DIS,1997-08-22,25.69010353088379
+631623,DIS,1997-08-25,25.75176048278809
+631624,DIS,1997-08-26,25.484582901000977
+631625,DIS,1997-08-27,25.813417434692383
+631626,DIS,1997-08-28,25.566791534423828
+631627,DIS,1997-08-29,25.25851058959961
+631628,DIS,1997-09-02,25.977832794189453
+631629,DIS,1997-09-03,26.16280174255371
+631630,DIS,1997-09-04,25.546239852905277
+631631,DIS,1997-09-05,25.710655212402344
+631632,DIS,1997-09-08,25.60789680480957
+631633,DIS,1997-09-09,25.813417434692383
+631634,DIS,1997-09-10,25.566791534423828
+631635,DIS,1997-09-11,24.90912437438965
+631636,DIS,1997-09-12,25.361270904541016
+631637,DIS,1997-09-15,25.38182258605957
+631638,DIS,1997-09-16,25.998384475708008
+631639,DIS,1997-09-17,25.936729431152344
+631640,DIS,1997-09-18,26.08059310913086
+631641,DIS,1997-09-19,26.286115646362305
+631642,DIS,1997-09-22,26.16280174255371
+631643,DIS,1997-09-23,25.977832794189453
+631644,DIS,1997-09-24,25.875072479248047
+631645,DIS,1997-09-25,26.183353424072266
+631646,DIS,1997-09-26,26.14225006103516
+631647,DIS,1997-09-29,26.30666732788086
+631648,DIS,1997-09-30,26.512187957763672
+631649,DIS,1997-10-01,26.964332580566406
+631650,DIS,1997-10-02,27.56034469604492
+631651,DIS,1997-10-03,27.74531364440918
+631652,DIS,1997-10-06,27.29316711425781
+631653,DIS,1997-10-07,28.012489318847656
+631654,DIS,1997-10-08,27.621999740600582
+631655,DIS,1997-10-09,27.683656692504883
+631656,DIS,1997-10-10,27.51923942565918
+631657,DIS,1997-10-13,27.8275203704834
+631658,DIS,1997-10-14,28.42353057861328
+631659,DIS,1997-10-15,28.56739616394043
+631660,DIS,1997-10-16,27.930280685424805
+631661,DIS,1997-10-17,27.16985321044922
+631662,DIS,1997-10-20,27.47813415527344
+631663,DIS,1997-10-21,27.51923942565918
+631664,DIS,1997-10-22,27.313718795776367
+631665,DIS,1997-10-23,27.067094802856445
+631666,DIS,1997-10-24,27.087646484375
+631667,DIS,1997-10-27,25.566791534423828
+631668,DIS,1997-10-28,27.067094802856445
+631669,DIS,1997-10-29,27.272615432739254
+631670,DIS,1997-10-30,26.512187957763672
+631671,DIS,1997-10-31,27.087646484375
+631672,DIS,1997-11-03,28.115249633789062
+631673,DIS,1997-11-04,28.361875534057617
+631674,DIS,1997-11-05,27.9919376373291
+631675,DIS,1997-11-06,28.402978897094727
+631676,DIS,1997-11-07,28.38242721557617
+631677,DIS,1997-11-10,28.094697952270508
+631678,DIS,1997-11-11,28.27966690063477
+631679,DIS,1997-11-12,27.313718795776367
+631680,DIS,1997-11-13,27.848072052001957
+631681,DIS,1997-11-14,28.505739212036133
+631682,DIS,1997-11-17,29.26616668701172
+631683,DIS,1997-11-18,29.34837532043457
+631684,DIS,1997-11-19,30.04714584350586
+631685,DIS,1997-11-20,29.82107353210449
+631686,DIS,1997-11-21,31.156957626342773
+631687,DIS,1997-11-24,30.78702163696289
+631688,DIS,1997-11-25,30.78702163696289
+631689,DIS,1997-11-26,31.074750900268555
+631690,DIS,1997-11-28,31.21861457824707
+631691,DIS,1997-12-01,32.102352142333984
+631692,DIS,1997-12-02,31.75296974182129
+631693,DIS,1997-12-03,31.30082321166992
+631694,DIS,1997-12-04,30.766468048095703
+631695,DIS,1997-12-05,30.91033363342285
+631696,DIS,1997-12-08,31.03364562988281
+631697,DIS,1997-12-09,31.013093948364254
+631698,DIS,1997-12-10,30.848676681518555
+631699,DIS,1997-12-11,30.51984405517578
+631700,DIS,1997-12-12,30.78702163696289
+631701,DIS,1997-12-15,31.937938690185547
+631702,DIS,1997-12-16,31.56800079345703
+631703,DIS,1997-12-17,31.835176467895508
+631704,DIS,1997-12-18,31.99959373474121
+631705,DIS,1997-12-19,31.50634384155273
+631706,DIS,1997-12-22,32.020145416259766
+631707,DIS,1997-12-23,32.061248779296875
+631708,DIS,1997-12-24,31.239166259765625
+631709,DIS,1997-12-26,31.25971984863281
+631710,DIS,1997-12-29,31.896833419799805
+631711,DIS,1997-12-30,32.554500579833984
+631712,DIS,1997-12-31,32.554500579833984
+631713,DIS,1998-01-02,32.7600212097168
+631714,DIS,1998-01-05,32.49284362792969
+631715,DIS,1998-01-06,32.369529724121094
+631716,DIS,1998-01-07,32.39008331298828
+631717,DIS,1998-01-08,32.12290573120117
+631718,DIS,1998-01-09,31.56800079345703
+631719,DIS,1998-01-12,31.054197311401367
+631720,DIS,1998-01-13,31.239166259765625
+631721,DIS,1998-01-14,31.7324161529541
+631722,DIS,1998-01-15,31.465240478515625
+631723,DIS,1998-01-16,31.60910415649414
+631724,DIS,1998-01-20,32.67781448364258
+631725,DIS,1998-01-21,32.513397216796875
+631726,DIS,1998-01-22,31.7324161529541
+631727,DIS,1998-01-23,32.43118667602539
+631728,DIS,1998-01-26,32.020145416259766
+631729,DIS,1998-01-27,33.78762435913086
+631730,DIS,1998-01-28,34.52750015258789
+631731,DIS,1998-01-29,34.93854141235352
+631732,DIS,1998-01-30,35.14406204223633
+631733,DIS,1998-02-02,35.78117752075195
+631734,DIS,1998-02-03,35.513999938964844
+631735,DIS,1998-02-04,35.61676025390625
+631736,DIS,1998-02-05,35.61676025390625
+631737,DIS,1998-02-06,35.698970794677734
+631738,DIS,1998-02-09,35.41123962402344
+631739,DIS,1998-02-10,35.67841720581055
+631740,DIS,1998-02-11,36.4388427734375
+631741,DIS,1998-02-12,36.212772369384766
+631742,DIS,1998-02-13,36.64436340332031
+631743,DIS,1998-02-17,37.15816879272461
+631744,DIS,1998-02-18,37.77473068237305
+631745,DIS,1998-02-19,37.54865646362305
+631746,DIS,1998-02-20,37.610313415527344
+631747,DIS,1998-02-23,37.50755310058594
+631748,DIS,1998-02-24,36.808780670166016
+631749,DIS,1998-02-25,36.582706451416016
+631750,DIS,1998-02-26,36.17166519165039
+631751,DIS,1998-02-27,36.808780670166016
+631752,DIS,1998-03-02,35.96614456176758
+631753,DIS,1998-03-03,36.17166519165039
+631754,DIS,1998-03-04,35.14406204223633
+631755,DIS,1998-03-05,34.58915710449219
+631756,DIS,1998-03-06,34.7330207824707
+631757,DIS,1998-03-09,34.794677734375
+631758,DIS,1998-03-10,34.81522750854492
+631759,DIS,1998-03-11,34.465843200683594
+631760,DIS,1998-03-12,34.83578109741211
+631761,DIS,1998-03-13,34.8563346862793
+631762,DIS,1998-03-16,36.04835510253906
+631763,DIS,1998-03-17,35.41123962402344
+631764,DIS,1998-03-18,35.287925720214844
+631765,DIS,1998-03-19,34.9590950012207
+631766,DIS,1998-03-20,35.18516540527344
+631767,DIS,1998-03-23,33.869834899902344
+631768,DIS,1998-03-24,35.16461563110352
+631769,DIS,1998-03-25,35.14406204223633
+631770,DIS,1998-03-26,35.41123962402344
+631771,DIS,1998-03-27,35.26737594604492
+631772,DIS,1998-03-30,34.71246719360352
+631773,DIS,1998-03-31,35.10295867919922
+631774,DIS,1998-04-01,34.8563346862793
+631775,DIS,1998-04-02,35.801727294921875
+631776,DIS,1998-04-03,36.47994613647461
+631777,DIS,1998-04-06,35.63731384277344
+631778,DIS,1998-04-07,35.472896575927734
+631779,DIS,1998-04-08,35.18516540527344
+631780,DIS,1998-04-09,35.86338424682617
+631781,DIS,1998-04-13,36.25387573242188
+631782,DIS,1998-04-14,37.21982192993164
+631783,DIS,1998-04-15,37.34313583374024
+631784,DIS,1998-04-16,36.8293342590332
+631785,DIS,1998-04-17,37.28147888183594
+631786,DIS,1998-04-20,37.93914413452149
+631787,DIS,1998-04-21,38.39129257202149
+631788,DIS,1998-04-22,40.11766815185547
+631789,DIS,1998-04-23,40.67257308959961
+631790,DIS,1998-04-24,40.15877151489258
+631791,DIS,1998-04-27,39.76828002929688
+631792,DIS,1998-04-28,40.61091613769531
+631793,DIS,1998-04-29,40.73423004150391
+631794,DIS,1998-04-30,40.96030044555664
+631795,DIS,1998-05-01,41.33023834228516
+631796,DIS,1998-05-04,41.80293655395508
+631797,DIS,1998-05-05,41.65907287597656
+631798,DIS,1998-05-06,40.83699035644531
+631799,DIS,1998-05-07,39.19282150268555
+631800,DIS,1998-05-08,39.29558181762695
+631801,DIS,1998-05-11,39.74773025512695
+631802,DIS,1998-05-12,39.06951141357422
+631803,DIS,1998-05-13,38.96675109863281
+631804,DIS,1998-05-14,38.16521835327149
+631805,DIS,1998-05-15,36.37718963623047
+631806,DIS,1998-05-18,36.06890487670898
+631807,DIS,1998-05-19,36.47994613647461
+631808,DIS,1998-05-20,37.69252014160156
+631809,DIS,1998-05-21,38.124114990234375
+631810,DIS,1998-05-22,38.24742889404297
+631811,DIS,1998-05-26,36.74712371826172
+631812,DIS,1998-05-27,37.58975982666016
+631813,DIS,1998-05-28,37.28147888183594
+631814,DIS,1998-05-29,37.24037551879883
+631815,DIS,1998-06-01,36.4388427734375
+631816,DIS,1998-06-02,36.212772369384766
+631817,DIS,1998-06-03,36.027801513671875
+631818,DIS,1998-06-04,36.027801513671875
+631819,DIS,1998-06-05,37.71307373046875
+631820,DIS,1998-06-08,38.10356140136719
+631821,DIS,1998-06-09,38.30908203125
+631822,DIS,1998-06-10,38.90509414672852
+631823,DIS,1998-06-11,38.206321716308594
+631824,DIS,1998-06-12,37.83638381958008
+631825,DIS,1998-06-15,36.8909912109375
+631826,DIS,1998-06-16,37.11706161499024
+631827,DIS,1998-06-17,37.58975982666016
+631828,DIS,1998-06-18,36.8293342590332
+631829,DIS,1998-06-19,35.37013626098633
+631830,DIS,1998-06-22,35.760623931884766
+631831,DIS,1998-06-23,36.08945846557617
+631832,DIS,1998-06-24,37.05540466308594
+631833,DIS,1998-06-25,36.993751525878906
+631834,DIS,1998-06-26,36.336082458496094
+631835,DIS,1998-06-29,37.21982192993164
+631836,DIS,1998-06-30,34.54805374145508
+631837,DIS,1998-07-01,34.93854141235352
+631838,DIS,1998-07-02,35.00019836425781
+631839,DIS,1998-07-06,34.794677734375
+631840,DIS,1998-07-07,35.04130172729492
+631841,DIS,1998-07-08,35.61676025390625
+631842,DIS,1998-07-09,36.5004997253418
+631843,DIS,1998-07-10,37.610313415527344
+631844,DIS,1998-07-13,38.84343719482422
+631845,DIS,1998-07-14,39.33668899536133
+631846,DIS,1998-07-15,38.84343719482422
+631847,DIS,1998-07-16,38.78178024291992
+631848,DIS,1998-07-17,38.84343719482422
+631849,DIS,1998-07-20,38.04190444946289
+631850,DIS,1998-07-21,37.24037551879883
+631851,DIS,1998-07-22,36.68547058105469
+631852,DIS,1998-07-23,35.760623931884766
+631853,DIS,1998-07-24,36.31553268432617
+631854,DIS,1998-07-27,36.13056182861328
+631855,DIS,1998-07-28,34.897438049316406
+631856,DIS,1998-07-29,34.897438049316406
+631857,DIS,1998-07-30,34.83578109741211
+631858,DIS,1998-07-31,33.97259521484375
+631859,DIS,1998-08-03,34.21921920776367
+631860,DIS,1998-08-04,32.369529724121094
+631861,DIS,1998-08-05,33.109405517578125
+631862,DIS,1998-08-06,32.8627815246582
+631863,DIS,1998-08-07,32.9244384765625
+631864,DIS,1998-08-10,32.43118667602539
+631865,DIS,1998-08-11,31.691312789916992
+631866,DIS,1998-08-12,31.99959373474121
+631867,DIS,1998-08-13,31.383031845092773
+631868,DIS,1998-08-14,31.32137489318848
+631869,DIS,1998-08-17,31.75296974182129
+631870,DIS,1998-08-18,33.04774856567383
+631871,DIS,1998-08-19,32.67781448364258
+631872,DIS,1998-08-20,33.17106246948242
+631873,DIS,1998-08-21,32.801124572753906
+631874,DIS,1998-08-24,32.9244384765625
+631875,DIS,1998-08-25,33.602657318115234
+631876,DIS,1998-08-26,32.554500579833984
+631877,DIS,1998-08-27,31.32137489318848
+631878,DIS,1998-08-28,30.21156311035156
+631879,DIS,1998-08-31,27.067094802856445
+631880,DIS,1998-09-01,29.964937210083008
+631881,DIS,1998-09-02,29.47168731689453
+631882,DIS,1998-09-03,27.930280685424805
+631883,DIS,1998-09-04,27.86862564086914
+631884,DIS,1998-09-08,28.731813430786133
+631885,DIS,1998-09-09,27.437030792236328
+631886,DIS,1998-09-10,26.69715690612793
+631887,DIS,1998-09-11,25.464031219482425
+631888,DIS,1998-09-14,24.107593536376957
+631889,DIS,1998-09-15,25.155750274658203
+631890,DIS,1998-09-16,25.402374267578125
+631891,DIS,1998-09-17,25.34071922302246
+631892,DIS,1998-09-18,25.217405319213867
+631893,DIS,1998-09-21,24.785812377929688
+631894,DIS,1998-09-22,24.847469329833984
+631895,DIS,1998-09-23,26.45053100585937
+631896,DIS,1998-09-24,25.52568817138672
+631897,DIS,1998-09-25,25.279062271118164
+631898,DIS,1998-09-28,25.8956241607666
+631899,DIS,1998-09-29,25.64900016784668
+631900,DIS,1998-09-30,25.03243827819824
+631901,DIS,1998-10-01,24.60084342956543
+631902,DIS,1998-10-02,24.90912437438965
+631903,DIS,1998-10-05,24.72415542602539
+631904,DIS,1998-10-06,25.03243827819824
+631905,DIS,1998-10-07,24.60084342956543
+631906,DIS,1998-10-08,23.182750701904297
+631907,DIS,1998-10-09,23.367719650268555
+631908,DIS,1998-10-12,24.29256248474121
+631909,DIS,1998-10-13,25.155750274658203
+631910,DIS,1998-10-14,24.04593849182129
+631911,DIS,1998-10-15,25.52568817138672
+631912,DIS,1998-10-16,25.155750274658203
+631913,DIS,1998-10-19,25.710655212402344
+631914,DIS,1998-10-20,26.69715690612793
+631915,DIS,1998-10-21,27.190406799316406
+631916,DIS,1998-10-22,27.621999740600582
+631917,DIS,1998-10-23,27.375375747680664
+631918,DIS,1998-10-26,27.56034469604492
+631919,DIS,1998-10-27,26.45053100585937
+631920,DIS,1998-10-28,26.08059310913086
+631921,DIS,1998-10-29,26.26556205749512
+631922,DIS,1998-10-30,26.57384490966797
+631923,DIS,1998-11-02,28.42353057861328
+631924,DIS,1998-11-03,29.163406372070312
+631925,DIS,1998-11-04,28.238563537597656
+631926,DIS,1998-11-05,29.77996826171875
+631927,DIS,1998-11-06,29.841625213623047
+631928,DIS,1998-11-09,29.163406372070312
+631929,DIS,1998-11-10,28.485187530517575
+631930,DIS,1998-11-11,28.485187530517575
+631931,DIS,1998-11-12,28.17690658569336
+631932,DIS,1998-11-13,28.731813430786133
+631933,DIS,1998-11-16,28.67015647888184
+631934,DIS,1998-11-17,28.67015647888184
+631935,DIS,1998-11-18,28.60849952697754
+631936,DIS,1998-11-19,27.930280685424805
+631937,DIS,1998-11-20,28.115249633789062
+631938,DIS,1998-11-23,29.101749420166016
+631939,DIS,1998-11-24,29.410030364990234
+631940,DIS,1998-11-25,30.51984405517578
+631941,DIS,1998-11-27,31.44468879699707
+631942,DIS,1998-11-30,31.75296974182129
+631943,DIS,1998-12-01,31.074750900268555
+631944,DIS,1998-12-02,30.766468048095703
+631945,DIS,1998-12-03,30.458187103271484
+631946,DIS,1998-12-04,30.951438903808597
+631947,DIS,1998-12-07,30.70481300354004
+631948,DIS,1998-12-08,31.56800079345703
+631949,DIS,1998-12-09,33.109405517578125
+631950,DIS,1998-12-10,31.99959373474121
+631951,DIS,1998-12-11,31.56800079345703
+631952,DIS,1998-12-14,30.21156311035156
+631953,DIS,1998-12-15,30.334875106811523
+631954,DIS,1998-12-16,30.334875106811523
+631955,DIS,1998-12-17,30.458187103271484
+631956,DIS,1998-12-18,30.396530151367188
+631957,DIS,1998-12-21,30.581499099731445
+631958,DIS,1998-12-22,29.533344268798828
+631959,DIS,1998-12-23,30.51984405517578
+631960,DIS,1998-12-24,30.149906158447266
+631961,DIS,1998-12-28,30.026594161987305
+631962,DIS,1998-12-29,30.026594161987305
+631963,DIS,1998-12-30,29.47168731689453
+631964,DIS,1998-12-31,29.59499931335449
+631965,DIS,1999-01-04,29.163406372070312
+631966,DIS,1999-01-05,30.149906158447266
+631967,DIS,1999-01-06,30.51984405517578
+631968,DIS,1999-01-07,31.32137489318848
+631969,DIS,1999-01-08,32.12290573120117
+631970,DIS,1999-01-11,34.77412414550781
+631971,DIS,1999-01-12,37.48699951171875
+631972,DIS,1999-01-13,35.63731384277344
+631973,DIS,1999-01-14,35.57565689086914
+631974,DIS,1999-01-15,35.513999938964844
+631975,DIS,1999-01-19,36.00725173950195
+631976,DIS,1999-01-20,35.513999938964844
+631977,DIS,1999-01-21,34.09590530395508
+631978,DIS,1999-01-22,33.66431427001953
+631979,DIS,1999-01-25,34.465843200683594
+631980,DIS,1999-01-26,34.09590530395508
+631981,DIS,1999-01-27,32.49284362792969
+631982,DIS,1999-01-28,33.04774856567383
+631983,DIS,1999-01-29,32.554500579833984
+631984,DIS,1999-02-01,33.23271942138672
+631985,DIS,1999-02-02,32.9244384765625
+631986,DIS,1999-02-03,33.17106246948242
+631987,DIS,1999-02-04,32.67781448364258
+631988,DIS,1999-02-05,33.78762435913086
+631989,DIS,1999-02-08,33.54100036621094
+631990,DIS,1999-02-09,33.04774856567383
+631991,DIS,1999-02-10,33.602657318115234
+631992,DIS,1999-02-11,34.71246719360352
+631993,DIS,1999-02-12,34.9590950012207
+631994,DIS,1999-02-16,34.58915710449219
+631995,DIS,1999-02-17,34.4041862487793
+631996,DIS,1999-02-18,34.03424835205078
+631997,DIS,1999-02-19,33.66431427001953
+631998,DIS,1999-02-22,34.4041862487793
+631999,DIS,1999-02-23,34.4041862487793
+632000,DIS,1999-02-24,34.58915710449219
+632001,DIS,1999-02-25,34.03424835205078
+632002,DIS,1999-02-26,34.71246719360352
+632003,DIS,1999-03-01,34.342529296875
+632004,DIS,1999-03-02,33.72596740722656
+632005,DIS,1999-03-03,34.03424835205078
+632006,DIS,1999-03-04,34.71246719360352
+632007,DIS,1999-03-05,35.32903289794922
+632008,DIS,1999-03-08,35.945594787597656
+632009,DIS,1999-03-09,34.21921920776367
+632010,DIS,1999-03-10,34.03424835205078
+632011,DIS,1999-03-11,34.21921920776367
+632012,DIS,1999-03-12,35.57565689086914
+632013,DIS,1999-03-15,35.39068984985352
+632014,DIS,1999-03-16,34.58915710449219
+632015,DIS,1999-03-17,34.03424835205078
+632016,DIS,1999-03-18,34.9590950012207
+632017,DIS,1999-03-19,34.58915710449219
+632018,DIS,1999-03-22,33.91093826293945
+632019,DIS,1999-03-23,32.73946762084961
+632020,DIS,1999-03-24,32.73946762084961
+632021,DIS,1999-03-25,32.9244384765625
+632022,DIS,1999-03-26,32.49284362792969
+632023,DIS,1999-03-29,32.61615753173828
+632024,DIS,1999-03-30,32.369529724121094
+632025,DIS,1999-03-31,30.70481300354004
+632026,DIS,1999-04-01,31.074750900268555
+632027,DIS,1999-04-05,31.074750900268555
+632028,DIS,1999-04-06,30.21156311035156
+632029,DIS,1999-04-07,32.43118667602539
+632030,DIS,1999-04-08,33.602657318115234
+632031,DIS,1999-04-09,34.03424835205078
+632032,DIS,1999-04-12,34.9590950012207
+632033,DIS,1999-04-13,34.28087615966797
+632034,DIS,1999-04-14,34.52750015258789
+632035,DIS,1999-04-15,33.602657318115234
+632036,DIS,1999-04-16,32.9244384765625
+632037,DIS,1999-04-19,31.99959373474121
+632038,DIS,1999-04-20,32.61615753173828
+632039,DIS,1999-04-21,32.9860954284668
+632040,DIS,1999-04-22,32.9860954284668
+632041,DIS,1999-04-23,34.03424835205078
+632042,DIS,1999-04-26,34.52750015258789
+632043,DIS,1999-04-27,32.061248779296875
+632044,DIS,1999-04-28,32.061248779296875
+632045,DIS,1999-04-29,29.964937210083008
+632046,DIS,1999-04-30,31.32137489318848
+632047,DIS,1999-05-03,30.828125
+632048,DIS,1999-05-04,30.334875106811523
+632049,DIS,1999-05-05,29.65665626525879
+632050,DIS,1999-05-06,29.47168731689453
+632051,DIS,1999-05-07,29.59499931335449
+632052,DIS,1999-05-10,29.34837532043457
+632053,DIS,1999-05-11,29.04009437561035
+632054,DIS,1999-05-12,28.7934684753418
+632055,DIS,1999-05-13,28.97843742370605
+632056,DIS,1999-05-14,28.97843742370605
+632057,DIS,1999-05-17,28.60849952697754
+632058,DIS,1999-05-18,29.163406372070312
+632059,DIS,1999-05-19,29.533344268798828
+632060,DIS,1999-05-20,29.410030364990234
+632061,DIS,1999-05-21,29.101749420166016
+632062,DIS,1999-05-24,29.47168731689453
+632063,DIS,1999-05-25,29.47168731689453
+632064,DIS,1999-05-26,29.59499931335449
+632065,DIS,1999-05-27,29.22506332397461
+632066,DIS,1999-05-28,28.731813430786133
+632067,DIS,1999-06-01,28.42353057861328
+632068,DIS,1999-06-02,28.731813430786133
+632069,DIS,1999-06-03,28.60849952697754
+632070,DIS,1999-06-04,30.21156311035156
+632071,DIS,1999-06-07,30.458187103271484
+632072,DIS,1999-06-08,29.22506332397461
+632073,DIS,1999-06-09,29.04009437561035
+632074,DIS,1999-06-10,28.97843742370605
+632075,DIS,1999-06-11,28.485187530517575
+632076,DIS,1999-06-14,28.60849952697754
+632077,DIS,1999-06-15,28.855125427246094
+632078,DIS,1999-06-16,28.97843742370605
+632079,DIS,1999-06-17,29.59499931335449
+632080,DIS,1999-06-18,30.08824920654297
+632081,DIS,1999-06-21,30.334875106811523
+632082,DIS,1999-06-22,29.71831321716309
+632083,DIS,1999-06-23,29.163406372070312
+632084,DIS,1999-06-24,29.163406372070312
+632085,DIS,1999-06-25,29.286718368530277
+632086,DIS,1999-06-28,28.91678047180176
+632087,DIS,1999-06-29,29.71831321716309
+632088,DIS,1999-06-30,30.396530151367188
+632089,DIS,1999-07-01,28.60849952697754
+632090,DIS,1999-07-02,27.930280685424805
+632091,DIS,1999-07-06,27.56034469604492
+632092,DIS,1999-07-07,27.683656692504883
+632093,DIS,1999-07-08,27.437030792236328
+632094,DIS,1999-07-09,27.252063751220703
+632095,DIS,1999-07-12,27.437030792236328
+632096,DIS,1999-07-13,27.190406799316406
+632097,DIS,1999-07-14,27.12874984741211
+632098,DIS,1999-07-15,27.74531364440918
+632099,DIS,1999-07-16,27.621999740600582
+632100,DIS,1999-07-19,27.437030792236328
+632101,DIS,1999-07-20,27.00543785095215
+632102,DIS,1999-07-21,26.82046890258789
+632103,DIS,1999-07-22,26.635499954223636
+632104,DIS,1999-07-23,26.45053100585937
+632105,DIS,1999-07-26,27.12874984741211
+632106,DIS,1999-07-27,27.86862564086914
+632107,DIS,1999-07-28,27.9919376373291
+632108,DIS,1999-07-29,27.375375747680664
+632109,DIS,1999-07-30,27.190406799316406
+632110,DIS,1999-08-02,26.82046890258789
+632111,DIS,1999-08-03,26.45053100585937
+632112,DIS,1999-08-04,25.64900016784668
+632113,DIS,1999-08-05,25.52568817138672
+632114,DIS,1999-08-06,25.155750274658203
+632115,DIS,1999-08-09,25.402374267578125
+632116,DIS,1999-08-10,25.279062271118164
+632117,DIS,1999-08-11,25.52568817138672
+632118,DIS,1999-08-12,25.77231216430664
+632119,DIS,1999-08-13,26.82046890258789
+632120,DIS,1999-08-16,27.56034469604492
+632121,DIS,1999-08-17,28.115249633789062
+632122,DIS,1999-08-18,28.7934684753418
+632123,DIS,1999-08-19,28.97843742370605
+632124,DIS,1999-08-20,29.47168731689453
+632125,DIS,1999-08-23,29.59499931335449
+632126,DIS,1999-08-24,29.410030364990234
+632127,DIS,1999-08-25,29.47168731689453
+632128,DIS,1999-08-26,29.101749420166016
+632129,DIS,1999-08-27,28.731813430786133
+632130,DIS,1999-08-30,28.115249633789062
+632131,DIS,1999-08-31,27.375375747680664
+632132,DIS,1999-09-01,27.683656692504883
+632133,DIS,1999-09-02,27.375375747680664
+632134,DIS,1999-09-03,27.56034469604492
+632135,DIS,1999-09-07,28.30021858215332
+632136,DIS,1999-09-08,28.67015647888184
+632137,DIS,1999-09-09,28.361875534057617
+632138,DIS,1999-09-10,27.498687744140625
+632139,DIS,1999-09-13,27.683656692504883
+632140,DIS,1999-09-14,27.56034469604492
+632141,DIS,1999-09-15,27.12874984741211
+632142,DIS,1999-09-16,27.12874984741211
+632143,DIS,1999-09-17,27.86862564086914
+632144,DIS,1999-09-20,27.806968688964844
+632145,DIS,1999-09-21,27.313718795776367
+632146,DIS,1999-09-22,27.00543785095215
+632147,DIS,1999-09-23,26.26556205749512
+632148,DIS,1999-09-24,25.9572811126709
+632149,DIS,1999-09-27,25.77231216430664
+632150,DIS,1999-09-28,26.08059310913086
+632151,DIS,1999-09-29,25.833969116210938
+632152,DIS,1999-09-30,25.64900016784668
+632153,DIS,1999-10-01,25.03243827819824
+632154,DIS,1999-10-04,25.279062271118164
+632155,DIS,1999-10-05,24.60084342956543
+632156,DIS,1999-10-06,25.279062271118164
+632157,DIS,1999-10-07,25.279062271118164
+632158,DIS,1999-10-08,24.970781326293945
+632159,DIS,1999-10-11,24.90912437438965
+632160,DIS,1999-10-12,24.662500381469727
+632161,DIS,1999-10-13,24.29256248474121
+632162,DIS,1999-10-14,24.60084342956543
+632163,DIS,1999-10-15,23.79931259155273
+632164,DIS,1999-10-18,23.306062698364254
+632165,DIS,1999-10-19,23.676000595092773
+632166,DIS,1999-10-20,24.53918838500977
+632167,DIS,1999-10-21,24.29256248474121
+632168,DIS,1999-10-22,25.710655212402344
+632169,DIS,1999-10-25,25.279062271118164
+632170,DIS,1999-10-26,24.90912437438965
+632171,DIS,1999-10-27,25.155750274658203
+632172,DIS,1999-10-28,25.8956241607666
+632173,DIS,1999-10-29,26.14225006103516
+632174,DIS,1999-11-01,25.34071922302246
+632175,DIS,1999-11-02,26.08059310913086
+632176,DIS,1999-11-03,26.512187957763672
+632177,DIS,1999-11-04,26.14225006103516
+632178,DIS,1999-11-05,23.984281539916992
+632179,DIS,1999-11-08,23.182750701904297
+632180,DIS,1999-11-09,23.306062698364254
+632181,DIS,1999-11-10,23.55268859863281
+632182,DIS,1999-11-11,23.984281539916992
+632183,DIS,1999-11-12,24.72415542602539
+632184,DIS,1999-11-15,25.52568817138672
+632185,DIS,1999-11-16,25.77231216430664
+632186,DIS,1999-11-17,25.64900016784668
+632187,DIS,1999-11-18,26.758813858032227
+632188,DIS,1999-11-19,26.38887405395508
+632189,DIS,1999-11-22,26.882125854492188
+632190,DIS,1999-11-23,26.635499954223636
+632191,DIS,1999-11-24,27.86862564086914
+632192,DIS,1999-11-26,27.190406799316406
+632193,DIS,1999-11-29,28.0535945892334
+632194,DIS,1999-11-30,27.498687744140625
+632195,DIS,1999-12-01,27.621999740600582
+632196,DIS,1999-12-02,27.483272552490234
+632197,DIS,1999-12-03,27.86862564086914
+632198,DIS,1999-12-06,27.437030792236328
+632199,DIS,1999-12-07,27.12874984741211
+632200,DIS,1999-12-08,26.882125854492188
+632201,DIS,1999-12-09,27.252063751220703
+632202,DIS,1999-12-10,27.66824150085449
+632203,DIS,1999-12-13,27.252063751220703
+632204,DIS,1999-12-14,28.115249633789062
+632205,DIS,1999-12-15,28.485187530517575
+632206,DIS,1999-12-16,27.621999740600582
+632207,DIS,1999-12-17,27.86862564086914
+632208,DIS,1999-12-20,27.760726928710938
+632209,DIS,1999-12-21,28.0535945892334
+632210,DIS,1999-12-22,28.60849952697754
+632211,DIS,1999-12-23,28.731813430786133
+632212,DIS,1999-12-27,28.91678047180176
+632213,DIS,1999-12-28,28.60849952697754
+632214,DIS,1999-12-29,28.238563537597656
+632215,DIS,1999-12-30,28.731813430786133
+632216,DIS,1999-12-31,28.855125427246094
+632217,DIS,2000-01-03,29.47168731689453
+632218,DIS,2000-01-04,31.19806289672852
+632219,DIS,2000-01-05,32.49284362792969
+632220,DIS,2000-01-06,31.19806289672852
+632221,DIS,2000-01-07,30.70481300354004
+632222,DIS,2000-01-10,35.39068984985352
+632223,DIS,2000-01-11,35.760623931884766
+632224,DIS,2000-01-12,33.23271942138672
+632225,DIS,2000-01-13,34.342529296875
+632226,DIS,2000-01-14,33.109405517578125
+632227,DIS,2000-01-18,34.03424835205078
+632228,DIS,2000-01-19,34.28087615966797
+632229,DIS,2000-01-20,33.17106246948242
+632230,DIS,2000-01-21,32.30787658691406
+632231,DIS,2000-01-24,32.8627815246582
+632232,DIS,2000-01-25,36.993751525878906
+632233,DIS,2000-01-26,36.13056182861328
+632234,DIS,2000-01-27,36.62381362915039
+632235,DIS,2000-01-28,36.25387573242188
+632236,DIS,2000-01-31,35.82228088378906
+632237,DIS,2000-02-01,35.513999938964844
+632238,DIS,2000-02-02,36.74712371826172
+632239,DIS,2000-02-03,37.36368942260742
+632240,DIS,2000-02-04,37.610313415527344
+632241,DIS,2000-02-07,37.48699951171875
+632242,DIS,2000-02-08,37.05540466308594
+632243,DIS,2000-02-09,37.17871856689453
+632244,DIS,2000-02-10,36.4388427734375
+632245,DIS,2000-02-11,37.36368942260742
+632246,DIS,2000-02-14,36.5004997253418
+632247,DIS,2000-02-15,36.37718963623047
+632248,DIS,2000-02-16,36.4388427734375
+632249,DIS,2000-02-17,36.00725173950195
+632250,DIS,2000-02-18,35.020748138427734
+632251,DIS,2000-02-22,32.9244384765625
+632252,DIS,2000-02-23,33.66431427001953
+632253,DIS,2000-02-24,32.73946762084961
+632254,DIS,2000-02-25,30.581499099731445
+632255,DIS,2000-02-28,32.30787658691406
+632256,DIS,2000-02-29,33.54100036621094
+632257,DIS,2000-03-01,34.21921920776367
+632258,DIS,2000-03-02,34.03424835205078
+632259,DIS,2000-03-03,36.00725173950195
+632260,DIS,2000-03-06,35.513999938964844
+632261,DIS,2000-03-07,35.513999938964844
+632262,DIS,2000-03-08,34.465843200683594
+632263,DIS,2000-03-09,35.760623931884766
+632264,DIS,2000-03-10,34.650814056396484
+632265,DIS,2000-03-13,34.465843200683594
+632266,DIS,2000-03-14,33.66431427001953
+632267,DIS,2000-03-15,34.342529296875
+632268,DIS,2000-03-16,34.83578109741211
+632269,DIS,2000-03-17,36.31553268432617
+632270,DIS,2000-03-20,38.90509414672852
+632271,DIS,2000-03-21,38.658470153808594
+632272,DIS,2000-03-22,39.953250885009766
+632273,DIS,2000-03-23,41.001407623291016
+632274,DIS,2000-03-24,40.87809371948242
+632275,DIS,2000-03-27,41.18637466430664
+632276,DIS,2000-03-28,40.38484573364258
+632277,DIS,2000-03-29,40.261531829833984
+632278,DIS,2000-03-30,39.70662689208984
+632279,DIS,2000-03-31,40.6931266784668
+632280,DIS,2000-04-03,41.24803161621094
+632281,DIS,2000-04-04,40.5698127746582
+632282,DIS,2000-04-05,39.459999084472656
+632283,DIS,2000-04-06,39.89159393310547
+632284,DIS,2000-04-07,40.44649887084961
+632285,DIS,2000-04-10,40.75477981567383
+632286,DIS,2000-04-11,41.92625045776367
+632287,DIS,2000-04-12,39.52165603637695
+632288,DIS,2000-04-13,38.720123291015625
+632289,DIS,2000-04-14,38.350189208984375
+632290,DIS,2000-04-17,38.22687530517578
+632291,DIS,2000-04-18,38.96675109863281
+632292,DIS,2000-04-19,40.38484573364258
+632293,DIS,2000-04-20,41.67962646484375
+632294,DIS,2000-04-24,39.70662689208984
+632295,DIS,2000-04-25,39.953250885009766
+632296,DIS,2000-04-26,41.80293655395508
+632297,DIS,2000-04-27,41.06306457519531
+632298,DIS,2000-04-28,43.03606414794922
+632299,DIS,2000-05-01,41.43299865722656
+632300,DIS,2000-05-02,42.41949844360352
+632301,DIS,2000-05-03,40.6931266784668
+632302,DIS,2000-05-04,39.15171813964844
+632303,DIS,2000-05-05,39.02840423583984
+632304,DIS,2000-05-08,40.01490783691406
+632305,DIS,2000-05-09,40.19987487792969
+632306,DIS,2000-05-10,40.50815582275391
+632307,DIS,2000-05-11,40.5698127746582
+632308,DIS,2000-05-12,40.261531829833984
+632309,DIS,2000-05-15,40.261531829833984
+632310,DIS,2000-05-16,41.61796951293945
+632311,DIS,2000-05-17,41.67962646484375
+632312,DIS,2000-05-18,40.6314697265625
+632313,DIS,2000-05-19,40.50815582275391
+632314,DIS,2000-05-22,40.32318878173828
+632315,DIS,2000-05-23,39.52165603637695
+632316,DIS,2000-05-24,38.78178024291992
+632317,DIS,2000-05-25,39.27503204345703
+632318,DIS,2000-05-26,39.33668899536133
+632319,DIS,2000-05-30,41.309688568115234
+632320,DIS,2000-05-31,41.61796951293945
+632321,DIS,2000-06-01,41.18637466430664
+632322,DIS,2000-06-02,39.89159393310547
+632323,DIS,2000-06-05,40.07656478881836
+632324,DIS,2000-06-06,40.32318878173828
+632325,DIS,2000-06-07,39.64496994018555
+632326,DIS,2000-06-08,39.89159393310547
+632327,DIS,2000-06-09,41.001407623291016
+632328,DIS,2000-06-12,40.16904830932617
+632329,DIS,2000-06-13,39.64496994018555
+632330,DIS,2000-06-14,40.19987487792969
+632331,DIS,2000-06-15,41.43299865722656
+632332,DIS,2000-06-16,40.6314697265625
+632333,DIS,2000-06-19,41.37134552001953
+632334,DIS,2000-06-20,41.18637466430664
+632335,DIS,2000-06-21,41.18637466430664
+632336,DIS,2000-06-22,40.93975067138672
+632337,DIS,2000-06-23,39.09006118774414
+632338,DIS,2000-06-26,39.953250885009766
+632339,DIS,2000-06-27,39.459999084472656
+632340,DIS,2000-06-28,38.62763977050781
+632341,DIS,2000-06-29,38.96675109863281
+632342,DIS,2000-06-30,38.28853225708008
+632343,DIS,2000-07-03,38.04190444946289
+632344,DIS,2000-07-05,37.54865646362305
+632345,DIS,2000-07-06,36.993751525878906
+632346,DIS,2000-07-07,37.48699951171875
+632347,DIS,2000-07-10,37.302032470703125
+632348,DIS,2000-07-11,35.513999938964844
+632349,DIS,2000-07-12,35.57565689086914
+632350,DIS,2000-07-13,36.62381362915039
+632351,DIS,2000-07-14,36.93209457397461
+632352,DIS,2000-07-17,36.06890487670898
+632353,DIS,2000-07-18,35.26737594604492
+632354,DIS,2000-07-19,36.5004997253418
+632355,DIS,2000-07-20,38.10356140136719
+632356,DIS,2000-07-21,36.93209457397461
+632357,DIS,2000-07-24,36.13056182861328
+632358,DIS,2000-07-25,36.993751525878906
+632359,DIS,2000-07-26,37.54865646362305
+632360,DIS,2000-07-27,37.48699951171875
+632361,DIS,2000-07-28,37.36368942260742
+632362,DIS,2000-07-31,38.04190444946289
+632363,DIS,2000-08-01,38.96675109863281
+632364,DIS,2000-08-02,39.58331298828125
+632365,DIS,2000-08-03,41.92625045776367
+632366,DIS,2000-08-04,41.864593505859375
+632367,DIS,2000-08-07,40.50815582275391
+632368,DIS,2000-08-08,40.816436767578125
+632369,DIS,2000-08-09,40.13821792602539
+632370,DIS,2000-08-10,39.953250885009766
+632371,DIS,2000-08-11,40.07656478881836
+632372,DIS,2000-08-14,40.38484573364258
+632373,DIS,2000-08-15,39.953250885009766
+632374,DIS,2000-08-16,39.33668899536133
+632375,DIS,2000-08-17,39.64496994018555
+632376,DIS,2000-08-18,38.5968132019043
+632377,DIS,2000-08-21,37.91859436035156
+632378,DIS,2000-08-22,37.42534255981445
+632379,DIS,2000-08-23,36.93209457397461
+632380,DIS,2000-08-24,37.36368942260742
+632381,DIS,2000-08-25,37.610313415527344
+632382,DIS,2000-08-28,37.54865646362305
+632383,DIS,2000-08-29,37.91859436035156
+632384,DIS,2000-08-30,37.85693740844727
+632385,DIS,2000-08-31,38.4272575378418
+632386,DIS,2000-09-01,38.4734992980957
+632387,DIS,2000-09-05,38.10356140136719
+632388,DIS,2000-09-06,39.459999084472656
+632389,DIS,2000-09-07,40.93975067138672
+632390,DIS,2000-09-08,39.70662689208984
+632391,DIS,2000-09-11,39.39834213256836
+632392,DIS,2000-09-12,38.10356140136719
+632393,DIS,2000-09-13,39.459999084472656
+632394,DIS,2000-09-14,38.84343719482422
+632395,DIS,2000-09-15,38.658470153808594
+632396,DIS,2000-09-18,37.91859436035156
+632397,DIS,2000-09-19,37.79528045654297
+632398,DIS,2000-09-20,36.68547058105469
+632399,DIS,2000-09-21,36.62381362915039
+632400,DIS,2000-09-22,36.93209457397461
+632401,DIS,2000-09-25,37.05540466308594
+632402,DIS,2000-09-26,37.17871856689453
+632403,DIS,2000-09-27,37.05540466308594
+632404,DIS,2000-09-28,38.28853225708008
+632405,DIS,2000-09-29,37.73362350463867
+632406,DIS,2000-10-02,38.96675109863281
+632407,DIS,2000-10-03,38.78178024291992
+632408,DIS,2000-10-04,39.33668899536133
+632409,DIS,2000-10-05,40.6931266784668
+632410,DIS,2000-10-06,40.13821792602539
+632411,DIS,2000-10-09,40.38484573364258
+632412,DIS,2000-10-10,40.816436767578125
+632413,DIS,2000-10-11,39.76828002929688
+632414,DIS,2000-10-12,38.4734992980957
+632415,DIS,2000-10-13,39.213375091552734
+632416,DIS,2000-10-16,37.73362350463867
+632417,DIS,2000-10-17,34.9590950012207
+632418,DIS,2000-10-18,35.020748138427734
+632419,DIS,2000-10-19,34.465843200683594
+632420,DIS,2000-10-20,35.88393783569336
+632421,DIS,2000-10-23,35.698970794677734
+632422,DIS,2000-10-24,35.698970794677734
+632423,DIS,2000-10-25,34.342529296875
+632424,DIS,2000-10-26,34.650814056396484
+632425,DIS,2000-10-27,33.84928131103516
+632426,DIS,2000-10-30,34.4041862487793
+632427,DIS,2000-10-31,35.32903289794922
+632428,DIS,2000-11-01,36.13056182861328
+632429,DIS,2000-11-02,36.808780670166016
+632430,DIS,2000-11-03,37.54865646362305
+632431,DIS,2000-11-06,36.808780670166016
+632432,DIS,2000-11-07,36.62381362915039
+632433,DIS,2000-11-08,36.37718963623047
+632434,DIS,2000-11-09,30.70481300354004
+632435,DIS,2000-11-10,31.25971984863281
+632436,DIS,2000-11-13,30.026594161987305
+632437,DIS,2000-11-14,30.51984405517578
+632438,DIS,2000-11-15,31.383031845092773
+632439,DIS,2000-11-16,30.458187103271484
+632440,DIS,2000-11-17,29.77996826171875
+632441,DIS,2000-11-20,29.47168731689453
+632442,DIS,2000-11-21,28.97843742370605
+632443,DIS,2000-11-22,28.67015647888184
+632444,DIS,2000-11-24,29.34837532043457
+632445,DIS,2000-11-27,29.533344268798828
+632446,DIS,2000-11-28,29.47168731689453
+632447,DIS,2000-11-29,28.42353057861328
+632448,DIS,2000-11-30,28.546844482421875
+632449,DIS,2000-12-01,29.59499931335449
+632450,DIS,2000-12-04,29.04009437561035
+632451,DIS,2000-12-05,30.273218154907227
+632452,DIS,2000-12-06,31.013093948364254
+632453,DIS,2000-12-07,30.21156311035156
+632454,DIS,2000-12-08,30.51984405517578
+632455,DIS,2000-12-11,29.964937210083008
+632456,DIS,2000-12-12,29.90328025817871
+632457,DIS,2000-12-13,29.34837532043457
+632458,DIS,2000-12-14,28.60849952697754
+632459,DIS,2000-12-15,28.97843742370605
+632460,DIS,2000-12-18,28.91678047180176
+632461,DIS,2000-12-19,28.731813430786133
+632462,DIS,2000-12-20,26.69715690612793
+632463,DIS,2000-12-21,27.313718795776367
+632464,DIS,2000-12-22,26.08059310913086
+632465,DIS,2000-12-26,26.57384490966797
+632466,DIS,2000-12-27,27.930280685424805
+632467,DIS,2000-12-28,28.361875534057617
+632468,DIS,2000-12-29,28.546844482421875
+632469,DIS,2001-01-02,27.56034469604492
+632470,DIS,2001-01-03,30.643156051635746
+632471,DIS,2001-01-04,31.50634384155273
+632472,DIS,2001-01-05,31.074750900268555
+632473,DIS,2001-01-08,29.71831321716309
+632474,DIS,2001-01-09,29.71831321716309
+632475,DIS,2001-01-10,29.964937210083008
+632476,DIS,2001-01-11,29.101749420166016
+632477,DIS,2001-01-12,31.13640594482422
+632478,DIS,2001-01-16,32.61615753173828
+632479,DIS,2001-01-17,32.9244384765625
+632480,DIS,2001-01-18,32.67781448364258
+632481,DIS,2001-01-19,32.246219635009766
+632482,DIS,2001-01-22,30.70481300354004
+632483,DIS,2001-01-23,29.59499931335449
+632484,DIS,2001-01-24,30.08824920654297
+632485,DIS,2001-01-25,29.65665626525879
+632486,DIS,2001-01-26,29.410030364990234
+632487,DIS,2001-01-29,30.4039306640625
+632488,DIS,2001-01-30,30.48284912109375
+632489,DIS,2001-01-31,30.03892517089844
+632490,DIS,2001-02-01,31.074750900268555
+632491,DIS,2001-02-02,30.334875106811523
+632492,DIS,2001-02-05,30.019195556640625
+632493,DIS,2001-02-06,31.18326568603516
+632494,DIS,2001-02-07,30.581499099731445
+632495,DIS,2001-02-08,31.696245193481445
+632496,DIS,2001-02-09,31.518674850463867
+632497,DIS,2001-02-12,32.07111358642578
+632498,DIS,2001-02-13,31.074750900268555
+632499,DIS,2001-02-14,30.729475021362305
+632500,DIS,2001-02-15,31.97246551513672
+632501,DIS,2001-02-16,31.577865600585938
+632502,DIS,2001-02-20,30.729475021362305
+632503,DIS,2001-02-21,31.08461570739746
+632504,DIS,2001-02-22,30.581499099731445
+632505,DIS,2001-02-23,29.890949249267575
+632506,DIS,2001-02-26,30.97610092163086
+632507,DIS,2001-02-27,30.334875106811523
+632508,DIS,2001-02-28,30.532175064086918
+632509,DIS,2001-03-01,29.93041038513184
+632510,DIS,2001-03-02,29.585134506225582
+632511,DIS,2001-03-05,29.131345748901367
+632512,DIS,2001-03-06,29.32864570617676
+632513,DIS,2001-03-07,29.57526969909668
+632514,DIS,2001-03-08,29.447025299072266
+632515,DIS,2001-03-09,29.31878089904785
+632516,DIS,2001-03-12,27.138614654541016
+632517,DIS,2001-03-13,27.6417293548584
+632518,DIS,2001-03-14,26.724285125732425
+632519,DIS,2001-03-15,27.621999740600582
+632520,DIS,2001-03-16,27.14847946166992
+632521,DIS,2001-03-19,27.63186454772949
+632522,DIS,2001-03-20,26.546714782714844
+632523,DIS,2001-03-21,27.0103702545166
+632524,DIS,2001-03-22,26.605905532836918
+632525,DIS,2001-03-23,27.444429397583008
+632526,DIS,2001-03-26,27.543079376220703
+632527,DIS,2001-03-27,28.80579948425293
+632528,DIS,2001-03-28,27.977140426635746
+632529,DIS,2001-03-29,27.72064971923828
+632530,DIS,2001-03-30,28.21389961242676
+632531,DIS,2001-04-02,27.592405319213867
+632532,DIS,2001-04-03,26.734149932861328
+632533,DIS,2001-04-04,26.734149932861328
+632534,DIS,2001-04-05,27.70092010498047
+632535,DIS,2001-04-06,28.10538482666016
+632536,DIS,2001-04-09,28.21389961242676
+632537,DIS,2001-04-10,28.855125427246094
+632538,DIS,2001-04-11,28.24349594116211
+632539,DIS,2001-04-12,28.697284698486328
+632540,DIS,2001-04-16,28.766340255737305
+632541,DIS,2001-04-17,29.59499931335449
+632542,DIS,2001-04-18,31.469350814819336
+632543,DIS,2001-04-19,31.44961929321289
+632544,DIS,2001-04-20,30.9366397857666
+632545,DIS,2001-04-23,29.624595642089844
+632546,DIS,2001-04-24,28.194169998168945
+632547,DIS,2001-04-25,30.394065856933597
+632548,DIS,2001-04-26,31.094480514526367
+632549,DIS,2001-04-27,30.5124454498291
+632550,DIS,2001-04-30,29.841625213623047
+632551,DIS,2001-05-01,30.137575149536133
+632552,DIS,2001-05-02,30.828125
+632553,DIS,2001-05-03,30.54203987121582
+632554,DIS,2001-05-04,30.49271583557129
+632555,DIS,2001-05-07,30.57163429260254
+632556,DIS,2001-05-08,30.14743995666504
+632557,DIS,2001-05-09,29.447025299072266
+632558,DIS,2001-05-10,30.660419464111328
+632559,DIS,2001-05-11,30.84785461425781
+632560,DIS,2001-05-14,30.532175064086918
+632561,DIS,2001-05-15,30.68014907836914
+632562,DIS,2001-05-16,31.62718963623047
+632563,DIS,2001-05-17,32.07111358642578
+632564,DIS,2001-05-18,32.1599006652832
+632565,DIS,2001-05-21,33.81721878051758
+632566,DIS,2001-05-22,34.03424835205078
+632567,DIS,2001-05-23,32.66301345825195
+632568,DIS,2001-05-24,32.85044860839844
+632569,DIS,2001-05-25,32.19935989379883
+632570,DIS,2001-05-29,32.179630279541016
+632571,DIS,2001-05-30,31.350969314575195
+632572,DIS,2001-05-31,31.193130493164062
+632573,DIS,2001-06-01,31.29178047180176
+632574,DIS,2001-06-04,31.193130493164062
+632575,DIS,2001-06-05,30.92677497863769
+632576,DIS,2001-06-06,31.17340087890625
+632577,DIS,2001-06-07,31.715974807739254
+632578,DIS,2001-06-08,31.42002487182617
+632579,DIS,2001-06-11,31.08461570739746
+632580,DIS,2001-06-12,31.064884185791016
+632581,DIS,2001-06-13,30.38419914245605
+632582,DIS,2001-06-14,29.45689010620117
+632583,DIS,2001-06-15,29.299049377441406
+632584,DIS,2001-06-18,28.63809585571289
+632585,DIS,2001-06-19,28.460525512695312
+632586,DIS,2001-06-20,28.855125427246094
+632587,DIS,2001-06-21,29.693649291992188
+632588,DIS,2001-06-22,28.795934677124023
+632589,DIS,2001-06-25,28.598634719848636
+632590,DIS,2001-06-26,27.86862564086914
+632591,DIS,2001-06-27,27.769975662231445
+632592,DIS,2001-06-28,27.95741081237793
+632593,DIS,2001-06-29,28.499984741210938
+632594,DIS,2001-07-02,28.35201072692871
+632595,DIS,2001-07-03,27.96727561950684
+632596,DIS,2001-07-05,27.80943489074707
+632597,DIS,2001-07-06,27.335914611816406
+632598,DIS,2001-07-09,27.316184997558597
+632599,DIS,2001-07-10,26.734149932861328
+632600,DIS,2001-07-11,27.621999740600582
+632601,DIS,2001-07-12,27.247129440307617
+632602,DIS,2001-07-13,27.80943489074707
+632603,DIS,2001-07-16,27.227399826049805
+632604,DIS,2001-07-17,27.917949676513672
+632605,DIS,2001-07-18,26.64536476135254
+632606,DIS,2001-07-19,26.78347587585449
+632607,DIS,2001-07-20,26.635499954223636
+632608,DIS,2001-07-23,26.517120361328125
+632609,DIS,2001-07-24,25.796974182128903
+632610,DIS,2001-07-25,26.11265563964844
+632611,DIS,2001-07-26,26.536849975585938
+632612,DIS,2001-07-27,26.66509437561035
+632613,DIS,2001-07-30,26.24090003967285
+632614,DIS,2001-07-31,25.994274139404297
+632615,DIS,2001-08-01,26.309955596923828
+632616,DIS,2001-08-02,26.14225006103516
+632617,DIS,2001-08-03,26.24090003967285
+632618,DIS,2001-08-06,26.46779441833496
+632619,DIS,2001-08-07,26.93144989013672
+632620,DIS,2001-08-08,26.655229568481445
+632621,DIS,2001-08-09,26.87225914001465
+632622,DIS,2001-08-10,27.03009986877441
+632623,DIS,2001-08-13,26.87225914001465
+632624,DIS,2001-08-14,26.71442031860352
+632625,DIS,2001-08-15,26.260629653930664
+632626,DIS,2001-08-16,26.092924118041992
+632627,DIS,2001-08-17,25.30372428894043
+632628,DIS,2001-08-20,25.550350189208984
+632629,DIS,2001-08-21,25.45170021057129
+632630,DIS,2001-08-22,25.75751495361328
+632631,DIS,2001-08-23,25.796974182128903
+632632,DIS,2001-08-24,26.290224075317383
+632633,DIS,2001-08-27,26.04360008239746
+632634,DIS,2001-08-28,25.41223907470703
+632635,DIS,2001-08-29,25.06696510314941
+632636,DIS,2001-08-30,24.297494888305664
+632637,DIS,2001-08-31,25.086694717407227
+632638,DIS,2001-09-04,25.3629150390625
+632639,DIS,2001-09-05,25.01763916015625
+632640,DIS,2001-09-06,24.159385681152344
+632641,DIS,2001-09-07,23.78451538085937
+632642,DIS,2001-09-10,23.261669158935547
+632643,DIS,2001-09-17,18.99012565612793
+632644,DIS,2001-09-18,18.151599884033203
+632645,DIS,2001-09-19,18.2502498626709
+632646,DIS,2001-09-20,16.750770568847656
+632647,DIS,2001-09-21,17.628755569458008
+632648,DIS,2001-09-24,17.658349990844727
+632649,DIS,2001-09-25,17.22429084777832
+632650,DIS,2001-09-26,17.204559326171875
+632651,DIS,2001-09-27,17.313074111938477
+632652,DIS,2001-09-28,18.368629455566406
+632653,DIS,2001-10-01,17.776729583740234
+632654,DIS,2001-10-02,18.74349975585937
+632655,DIS,2001-10-03,19.64121437072754
+632656,DIS,2001-10-04,19.03944969177246
+632657,DIS,2001-10-05,18.94079971313477
+632658,DIS,2001-10-08,18.457414627075195
+632659,DIS,2001-10-09,18.84214973449707
+632660,DIS,2001-10-10,19.03944969177246
+632661,DIS,2001-10-11,19.5820255279541
+632662,DIS,2001-10-12,19.345264434814453
+632663,DIS,2001-10-15,18.891475677490234
+632664,DIS,2001-10-16,18.90134048461914
+632665,DIS,2001-10-17,18.2502498626709
+632666,DIS,2001-10-18,17.658349990844727
+632667,DIS,2001-10-19,18.240385055541992
+632668,DIS,2001-10-22,18.299575805664062
+632669,DIS,2001-10-23,18.26997947692871
+632670,DIS,2001-10-24,18.191059112548828
+632671,DIS,2001-10-25,18.763229370117188
+632672,DIS,2001-10-26,18.457414627075195
+632673,DIS,2001-10-29,18.003625869750977
+632674,DIS,2001-10-30,17.914840698242188
+632675,DIS,2001-10-31,18.339035034179688
+632676,DIS,2001-11-01,18.575794219970703
+632677,DIS,2001-11-02,18.61525535583496
+632678,DIS,2001-11-05,18.90134048461914
+632679,DIS,2001-11-06,18.496875762939453
+632680,DIS,2001-11-07,18.210790634155277
+632681,DIS,2001-11-08,18.58566093444824
+632682,DIS,2001-11-09,18.694175720214844
+632683,DIS,2001-11-12,18.457414627075195
+632684,DIS,2001-11-13,18.84214973449707
+632685,DIS,2001-11-14,19.059179306030277
+632686,DIS,2001-11-15,20.02594947814941
+632687,DIS,2001-11-16,20.479740142822266
+632688,DIS,2001-11-19,21.20974922180176
+632689,DIS,2001-11-20,20.98285484313965
+632690,DIS,2001-11-21,20.56852531433105
+632691,DIS,2001-11-23,20.71649932861328
+632692,DIS,2001-11-26,21.10123443603516
+632693,DIS,2001-11-27,20.785554885864254
+632694,DIS,2001-11-28,19.937164306640625
+632695,DIS,2001-11-29,19.98649024963379
+632696,DIS,2001-11-30,20.19365501403809
+632697,DIS,2001-12-03,19.70040512084961
+632698,DIS,2001-12-04,19.729999542236328
+632699,DIS,2001-12-05,21.357725143432617
+632700,DIS,2001-12-06,22.23571014404297
+632701,DIS,2001-12-07,22.048274993896484
+632702,DIS,2001-12-10,21.337995529174805
+632703,DIS,2001-12-11,22.09760093688965
+632704,DIS,2001-12-12,21.939760208129883
+632705,DIS,2001-12-13,21.308399200439453
+632706,DIS,2001-12-14,20.68690490722656
+632707,DIS,2001-12-17,20.509334564208984
+632708,DIS,2001-12-18,20.68690490722656
+632709,DIS,2001-12-19,20.420549392700195
+632710,DIS,2001-12-20,20.27257537841797
+632711,DIS,2001-12-21,20.400819778442383
+632712,DIS,2001-12-24,20.371225357055664
+632713,DIS,2001-12-26,20.3218994140625
+632714,DIS,2001-12-27,20.71649932861328
+632715,DIS,2001-12-28,20.66717529296875
+632716,DIS,2001-12-31,20.44028091430664
+632717,DIS,2002-01-02,21.160425186157227
+632718,DIS,2002-01-03,21.82138061523437
+632719,DIS,2002-01-04,22.39355087280273
+632720,DIS,2002-01-07,22.936124801635746
+632721,DIS,2002-01-08,22.48233413696289
+632722,DIS,2002-01-09,21.505699157714844
+632723,DIS,2002-01-10,21.98908424377441
+632724,DIS,2002-01-11,21.57475471496582
+632725,DIS,2002-01-14,21.081504821777344
+632726,DIS,2002-01-15,21.190019607543945
+632727,DIS,2002-01-16,20.223249435424805
+632728,DIS,2002-01-17,20.95326042175293
+632729,DIS,2002-01-18,20.913799285888672
+632730,DIS,2002-01-22,20.825014114379883
+632731,DIS,2002-01-23,21.12096405029297
+632732,DIS,2002-01-24,20.913799285888672
+632733,DIS,2002-01-25,21.48596954345703
+632734,DIS,2002-01-28,21.841110229492188
+632735,DIS,2002-01-29,21.456375122070312
+632736,DIS,2002-01-30,21.111099243164062
+632737,DIS,2002-01-31,20.77569007873535
+632738,DIS,2002-02-01,22.14692497253418
+632739,DIS,2002-02-04,21.387319564819336
+632740,DIS,2002-02-05,21.505699157714844
+632741,DIS,2002-02-06,21.130830764770508
+632742,DIS,2002-02-07,22.245574951171875
+632743,DIS,2002-02-08,23.10383033752441
+632744,DIS,2002-02-11,23.62667465209961
+632745,DIS,2002-02-12,23.0841007232666
+632746,DIS,2002-02-13,23.547754287719727
+632747,DIS,2002-02-14,23.91275978088379
+632748,DIS,2002-02-15,23.57735061645508
+632749,DIS,2002-02-19,22.551389694213867
+632750,DIS,2002-02-20,24.001544952392575
+632751,DIS,2002-02-21,23.409645080566406
+632752,DIS,2002-02-22,23.350454330444336
+632753,DIS,2002-02-25,23.893030166625977
+632754,DIS,2002-02-26,23.56748580932617
+632755,DIS,2002-02-27,23.92262458801269
+632756,DIS,2002-02-28,22.68950080871582
+632757,DIS,2002-03-01,23.666135787963867
+632758,DIS,2002-03-04,23.24193954467773
+632759,DIS,2002-03-05,23.7154598236084
+632760,DIS,2002-03-06,23.823974609375
+632761,DIS,2002-03-07,23.439239501953125
+632762,DIS,2002-03-08,23.42937469482422
+632763,DIS,2002-03-11,23.59708023071289
+632764,DIS,2002-03-12,23.389915466308597
+632765,DIS,2002-03-13,23.153154373168945
+632766,DIS,2002-03-14,23.182750701904297
+632767,DIS,2002-03-15,23.991680145263672
+632768,DIS,2002-03-18,24.17911529541016
+632769,DIS,2002-03-19,23.97195053100586
+632770,DIS,2002-03-20,23.676000595092773
+632771,DIS,2002-03-21,23.31099510192871
+632772,DIS,2002-03-22,23.133424758911133
+632773,DIS,2002-03-25,22.88680076599121
+632774,DIS,2002-03-26,22.551389694213867
+632775,DIS,2002-03-27,22.580984115600582
+632776,DIS,2002-03-28,22.76841926574707
+632777,DIS,2002-04-01,22.590850830078125
+632778,DIS,2002-04-02,22.45273971557617
+632779,DIS,2002-04-03,22.137060165405277
+632780,DIS,2002-04-04,22.25543975830078
+632781,DIS,2002-04-05,22.92625999450684
+632782,DIS,2002-04-08,22.807880401611328
+632783,DIS,2002-04-09,22.758554458618164
+632784,DIS,2002-04-10,23.725324630737305
+632785,DIS,2002-04-11,23.153154373168945
+632786,DIS,2002-04-12,23.676000595092773
+632787,DIS,2002-04-15,23.320859909057617
+632788,DIS,2002-04-16,23.57735061645508
+632789,DIS,2002-04-17,23.78451538085937
+632790,DIS,2002-04-18,24.070600509643555
+632791,DIS,2002-04-19,24.61317443847656
+632792,DIS,2002-04-22,24.208709716796875
+632793,DIS,2002-04-23,24.16925048828125
+632794,DIS,2002-04-24,24.188980102539062
+632795,DIS,2002-04-25,24.662500381469727
+632796,DIS,2002-04-26,23.77465057373047
+632797,DIS,2002-04-29,22.709230422973636
+632798,DIS,2002-04-30,22.86706924438477
+632799,DIS,2002-05-01,23.84370422363281
+632800,DIS,2002-05-02,23.70559501647949
+632801,DIS,2002-05-03,23.281400680541992
+632802,DIS,2002-05-06,22.580984115600582
+632803,DIS,2002-05-07,22.580984115600582
+632804,DIS,2002-05-08,23.5082950592041
+632805,DIS,2002-05-09,23.232074737548828
+632806,DIS,2002-05-10,22.837474822998047
+632807,DIS,2002-05-13,23.133424758911133
+632808,DIS,2002-05-14,24.070600509643555
+632809,DIS,2002-05-15,24.16925048828125
+632810,DIS,2002-05-16,24.19884490966797
+632811,DIS,2002-05-17,24.514524459838867
+632812,DIS,2002-05-20,24.100194931030277
+632813,DIS,2002-05-21,23.518159866333008
+632814,DIS,2002-05-22,23.133424758911133
+632815,DIS,2002-05-23,23.5082950592041
+632816,DIS,2002-05-24,23.24193954467773
+632817,DIS,2002-05-28,23.22220993041992
+632818,DIS,2002-05-29,22.73882484436035
+632819,DIS,2002-05-30,22.91639518737793
+632820,DIS,2002-05-31,22.60071563720703
+632821,DIS,2002-06-03,22.196250915527344
+632822,DIS,2002-06-04,21.939760208129883
+632823,DIS,2002-06-05,21.82138061523437
+632824,DIS,2002-06-06,21.40704917907715
+632825,DIS,2002-06-07,21.357725143432617
+632826,DIS,2002-06-10,21.683269500732425
+632827,DIS,2002-06-11,21.28866958618164
+632828,DIS,2002-06-12,20.86447525024414
+632829,DIS,2002-06-13,20.75596046447754
+632830,DIS,2002-06-14,20.746095657348636
+632831,DIS,2002-06-17,21.23934555053711
+632832,DIS,2002-06-18,21.653675079345703
+632833,DIS,2002-06-19,20.57839012145996
+632834,DIS,2002-06-20,19.29594039916992
+632835,DIS,2002-06-21,18.99012565612793
+632836,DIS,2002-06-24,18.74349975585937
+632837,DIS,2002-06-25,18.970394134521484
+632838,DIS,2002-06-26,18.763229370117188
+632839,DIS,2002-06-27,18.79282569885254
+632840,DIS,2002-06-28,18.64484977722168
+632841,DIS,2002-07-01,18.112140655517575
+632842,DIS,2002-07-02,18.2502498626709
+632843,DIS,2002-07-03,18.694175720214844
+632844,DIS,2002-07-05,19.52283477783203
+632845,DIS,2002-07-08,18.74349975585937
+632846,DIS,2002-07-09,18.50674057006836
+632847,DIS,2002-07-10,18.0430850982666
+632848,DIS,2002-07-11,18.44754981994629
+632849,DIS,2002-07-12,18.200925827026367
+632850,DIS,2002-07-15,17.73727035522461
+632851,DIS,2002-07-16,17.411724090576172
+632852,DIS,2002-07-17,17.895109176635742
+632853,DIS,2002-07-18,17.42159080505371
+632854,DIS,2002-07-19,16.415359497070312
+632855,DIS,2002-07-22,15.68535041809082
+632856,DIS,2002-07-23,15.418994903564451
+632857,DIS,2002-07-24,16.19832992553711
+632858,DIS,2002-07-25,16.30684471130371
+632859,DIS,2002-07-26,15.784000396728516
+632860,DIS,2002-07-29,17.115774154663086
+632861,DIS,2002-07-30,17.204559326171875
+632862,DIS,2002-07-31,17.490644454956055
+632863,DIS,2002-08-01,16.602794647216797
+632864,DIS,2002-08-02,15.103315353393556
+632865,DIS,2002-08-05,14.07735538482666
+632866,DIS,2002-08-06,14.185870170593262
+632867,DIS,2002-08-07,13.712349891662598
+632868,DIS,2002-08-08,14.30424976348877
+632869,DIS,2002-08-09,14.452224731445312
+632870,DIS,2002-08-12,14.03789520263672
+632871,DIS,2002-08-13,13.584104537963867
+632872,DIS,2002-08-14,14.30424976348877
+632873,DIS,2002-08-15,14.945474624633787
+632874,DIS,2002-08-16,15.64589023590088
+632875,DIS,2002-08-19,16.42522430419922
+632876,DIS,2002-08-20,16.227924346923828
+632877,DIS,2002-08-21,16.671850204467773
+632878,DIS,2002-08-22,17.13550567626953
+632879,DIS,2002-08-23,16.602794647216797
+632880,DIS,2002-08-26,16.444955825805664
+632881,DIS,2002-08-27,15.784000396728516
+632882,DIS,2002-08-28,15.192099571228027
+632883,DIS,2002-08-29,15.55710506439209
+632884,DIS,2002-08-30,15.4683198928833
+632885,DIS,2002-09-03,14.531145095825195
+632886,DIS,2002-09-04,14.836959838867188
+632887,DIS,2002-09-05,14.56074047088623
+632888,DIS,2002-09-06,15.152640342712402
+632889,DIS,2002-09-09,15.68535041809082
+632890,DIS,2002-09-10,16.030624389648438
+632891,DIS,2002-09-11,15.961569786071776
+632892,DIS,2002-09-12,15.290749549865724
+632893,DIS,2002-09-13,15.290749549865724
+632894,DIS,2002-09-16,15.606430053710938
+632895,DIS,2002-09-17,15.764269828796388
+632896,DIS,2002-09-18,15.527509689331056
+632897,DIS,2002-09-19,14.610065460205078
+632898,DIS,2002-09-20,15.034259796142578
+632899,DIS,2002-09-23,14.866555213928224
+632900,DIS,2002-09-24,14.550874710083008
+632901,DIS,2002-09-25,15.221694946289062
+632902,DIS,2002-09-26,15.68535041809082
+632903,DIS,2002-09-27,15.034259796142578
+632904,DIS,2002-09-30,14.935609817504885
+632905,DIS,2002-10-01,15.48805046081543
+632906,DIS,2002-10-02,16.030624389648438
+632907,DIS,2002-10-03,15.784000396728516
+632908,DIS,2002-10-04,14.846824645996094
+632909,DIS,2002-10-07,13.94911003112793
+632910,DIS,2002-10-08,14.452224731445312
+632911,DIS,2002-10-09,14.008299827575684
+632912,DIS,2002-10-10,15.014530181884766
+632913,DIS,2002-10-11,15.784000396728516
+632914,DIS,2002-10-14,15.862919807434082
+632915,DIS,2002-10-15,16.523874282836914
+632916,DIS,2002-10-16,16.178600311279297
+632917,DIS,2002-10-17,16.523874282836914
+632918,DIS,2002-10-18,16.523874282836914
+632919,DIS,2002-10-21,17.145370483398438
+632920,DIS,2002-10-22,16.87901496887207
+632921,DIS,2002-10-23,17.55970001220703
+632922,DIS,2002-10-24,17.16510009765625
+632923,DIS,2002-10-25,17.73727035522461
+632924,DIS,2002-10-28,17.145370483398438
+632925,DIS,2002-10-29,16.523874282836914
+632926,DIS,2002-10-30,16.602794647216797
+632927,DIS,2002-10-31,16.474550247192383
+632928,DIS,2002-11-01,16.800094604492188
+632929,DIS,2002-11-04,17.806325912475586
+632930,DIS,2002-11-05,18.378494262695312
+632931,DIS,2002-11-06,18.60539054870605
+632932,DIS,2002-11-07,18.013490676879883
+632933,DIS,2002-11-08,17.441320419311523
+632934,DIS,2002-11-11,17.13550567626953
+632935,DIS,2002-11-12,17.313074111938477
+632936,DIS,2002-11-13,17.658349990844727
+632937,DIS,2002-11-14,17.87537956237793
+632938,DIS,2002-11-15,18.279844284057617
+632939,DIS,2002-11-18,18.06281471252441
+632940,DIS,2002-11-19,17.9345703125
+632941,DIS,2002-11-20,18.299575805664062
+632942,DIS,2002-11-21,19.286075592041016
+632943,DIS,2002-11-22,19.26634407043457
+632944,DIS,2002-11-25,19.374860763549805
+632945,DIS,2002-11-26,18.75336456298828
+632946,DIS,2002-11-27,19.621484756469727
+632947,DIS,2002-11-29,19.55242919921875
+632948,DIS,2002-12-02,19.12823486328125
+632949,DIS,2002-12-03,18.289709091186523
+632950,DIS,2002-12-04,17.441320419311523
+632951,DIS,2002-12-05,17.401859283447266
+632952,DIS,2002-12-06,16.93820571899414
+632953,DIS,2002-12-09,16.62252426147461
+632954,DIS,2002-12-10,16.809959411621094
+632955,DIS,2002-12-11,16.632389068603516
+632956,DIS,2002-12-12,16.642255783081055
+632957,DIS,2002-12-13,16.296979904174805
+632958,DIS,2002-12-16,16.65212059020996
+632959,DIS,2002-12-17,16.800094604492188
+632960,DIS,2002-12-18,16.30684471130371
+632961,DIS,2002-12-19,15.981300354003906
+632962,DIS,2002-12-20,16.237789154052734
+632963,DIS,2002-12-23,16.405494689941406
+632964,DIS,2002-12-24,16.188465118408203
+632965,DIS,2002-12-26,16.33643913269043
+632966,DIS,2002-12-27,15.793865203857422
+632967,DIS,2002-12-30,15.82345962524414
+632968,DIS,2002-12-31,16.089815139770508
+632969,DIS,2003-01-02,17.02699089050293
+632970,DIS,2003-01-03,17.125640869140625
+632971,DIS,2003-01-06,18.003625869750977
+632972,DIS,2003-01-07,17.806325912475586
+632973,DIS,2003-01-08,17.441320419311523
+632974,DIS,2003-01-09,17.835920333862305
+632975,DIS,2003-01-10,17.90497589111328
+632976,DIS,2003-01-13,18.052949905395508
+632977,DIS,2003-01-14,18.22065544128418
+632978,DIS,2003-01-15,17.747135162353516
+632979,DIS,2003-01-16,17.806325912475586
+632980,DIS,2003-01-17,17.55970001220703
+632981,DIS,2003-01-21,16.918474197387695
+632982,DIS,2003-01-22,17.086179733276367
+632983,DIS,2003-01-23,17.441320419311523
+632984,DIS,2003-01-24,16.869150161743164
+632985,DIS,2003-01-27,16.523874282836914
+632986,DIS,2003-01-28,16.62252426147461
+632987,DIS,2003-01-29,16.82969093322754
+632988,DIS,2003-01-30,16.129274368286133
+632989,DIS,2003-01-31,17.263750076293945
+632990,DIS,2003-02-03,17.21442413330078
+632991,DIS,2003-02-04,16.671850204467773
+632992,DIS,2003-02-05,16.671850204467773
+632993,DIS,2003-02-06,16.77050018310547
+632994,DIS,2003-02-07,16.129274368286133
+632995,DIS,2003-02-10,16.237789154052734
+632996,DIS,2003-02-11,16.25752067565918
+632997,DIS,2003-02-12,16.0799503326416
+632998,DIS,2003-02-13,15.91224479675293
+632999,DIS,2003-02-14,16.5041446685791
+633000,DIS,2003-02-18,17.066450119018555
+633001,DIS,2003-02-19,16.62252426147461
+633002,DIS,2003-02-20,16.62252426147461
+633003,DIS,2003-02-21,16.79022979736328
+633004,DIS,2003-02-24,16.385765075683594
+633005,DIS,2003-02-25,16.53373908996582
+633006,DIS,2003-02-26,16.444955825805664
+633007,DIS,2003-02-27,16.277250289916992
+633008,DIS,2003-02-28,16.82969093322754
+633009,DIS,2003-03-03,16.573200225830078
+633010,DIS,2003-03-04,15.833325386047363
+633011,DIS,2003-03-05,15.724809646606444
+633012,DIS,2003-03-06,15.448590278625488
+633013,DIS,2003-03-07,15.507780075073242
+633014,DIS,2003-03-10,14.975069999694824
+633015,DIS,2003-03-11,14.817230224609377
+633016,DIS,2003-03-12,14.975069999694824
+633017,DIS,2003-03-13,15.981300354003906
+633018,DIS,2003-03-14,16.19832992553711
+633019,DIS,2003-03-17,16.780364990234375
+633020,DIS,2003-03-18,16.356170654296875
+633021,DIS,2003-03-19,16.74090576171875
+633022,DIS,2003-03-20,16.90860939025879
+633023,DIS,2003-03-21,18.487009048461918
+633024,DIS,2003-03-24,17.16510009765625
+633025,DIS,2003-03-25,17.45118522644043
+633026,DIS,2003-03-26,17.39199447631836
+633027,DIS,2003-03-27,17.342670440673828
+633028,DIS,2003-03-28,17.45118522644043
+633029,DIS,2003-03-31,16.79022979736328
+633030,DIS,2003-04-01,16.87901496887207
+633031,DIS,2003-04-02,17.73727035522461
+633032,DIS,2003-04-03,17.411724090576172
+633033,DIS,2003-04-04,17.204559326171875
+633034,DIS,2003-04-07,17.50050926208496
+633035,DIS,2003-04-08,16.898744583129883
+633036,DIS,2003-04-09,16.869150161743164
+633037,DIS,2003-04-10,17.10590934753418
+633038,DIS,2003-04-11,17.599159240722656
+633039,DIS,2003-04-14,17.954299926757812
+633040,DIS,2003-04-15,18.06281471252441
+633041,DIS,2003-04-16,17.747135162353516
+633042,DIS,2003-04-17,18.151599884033203
+633043,DIS,2003-04-21,18.200925827026367
+633044,DIS,2003-04-22,18.61525535583496
+633045,DIS,2003-04-23,18.980260848999023
+633046,DIS,2003-04-24,18.39822578430176
+633047,DIS,2003-04-25,17.914840698242188
+633048,DIS,2003-04-28,18.200925827026367
+633049,DIS,2003-04-29,18.082544326782227
+633050,DIS,2003-04-30,18.408090591430664
+633051,DIS,2003-05-01,18.4672794342041
+633052,DIS,2003-05-02,18.634984970092773
+633053,DIS,2003-05-05,18.240385055541992
+633054,DIS,2003-05-06,18.210790634155277
+633055,DIS,2003-05-07,18.112140655517575
+633056,DIS,2003-05-08,17.924705505371094
+633057,DIS,2003-05-09,18.408090591430664
+633058,DIS,2003-05-12,18.782960891723636
+633059,DIS,2003-05-13,18.2502498626709
+633060,DIS,2003-05-14,18.052949905395508
+633061,DIS,2003-05-15,18.210790634155277
+633062,DIS,2003-05-16,18.191059112548828
+633063,DIS,2003-05-19,17.579429626464844
+633064,DIS,2003-05-20,17.609024047851562
+633065,DIS,2003-05-21,17.638620376586914
+633066,DIS,2003-05-22,17.87537956237793
+633067,DIS,2003-05-23,17.993759155273438
+633068,DIS,2003-05-27,18.61525535583496
+633069,DIS,2003-05-28,19.17756080627441
+633070,DIS,2003-05-29,19.01972007751465
+633071,DIS,2003-05-30,19.38472557067871
+633072,DIS,2003-06-02,19.799055099487305
+633073,DIS,2003-06-03,19.493240356445312
+633074,DIS,2003-06-04,20.450145721435547
+633075,DIS,2003-06-05,20.657310485839844
+633076,DIS,2003-06-06,20.992719650268555
+633077,DIS,2003-06-09,20.045679092407227
+633078,DIS,2003-06-10,20.341630935668945
+633079,DIS,2003-06-11,20.51919937133789
+633080,DIS,2003-06-12,20.51919937133789
+633081,DIS,2003-06-13,20.075275421142575
+633082,DIS,2003-06-16,20.39095497131348
+633083,DIS,2003-06-17,20.854610443115234
+633084,DIS,2003-06-18,20.331764221191406
+633085,DIS,2003-06-19,19.81878471374512
+633086,DIS,2003-06-20,20.05554580688477
+633087,DIS,2003-06-23,19.591890335083008
+633088,DIS,2003-06-24,19.364994049072266
+633089,DIS,2003-06-25,18.852014541625977
+633090,DIS,2003-06-26,19.13809967041016
+633091,DIS,2003-06-27,19.07891082763672
+633092,DIS,2003-06-30,19.483375549316406
+633093,DIS,2003-07-01,19.621484756469727
+633094,DIS,2003-07-02,19.937164306640625
+633095,DIS,2003-07-03,19.799055099487305
+633096,DIS,2003-07-07,20.302169799804688
+633097,DIS,2003-07-08,20.3218994140625
+633098,DIS,2003-07-09,20.63758087158203
+633099,DIS,2003-07-10,20.282440185546875
+633100,DIS,2003-07-11,20.55866050720215
+633101,DIS,2003-07-14,21.022314071655277
+633102,DIS,2003-07-15,21.06177520751953
+633103,DIS,2003-07-16,20.765825271606445
+633104,DIS,2003-07-17,20.538930892944336
+633105,DIS,2003-07-18,20.726364135742188
+633106,DIS,2003-07-21,20.134464263916016
+633107,DIS,2003-07-22,20.538930892944336
+633108,DIS,2003-07-23,20.331764221191406
+633109,DIS,2003-07-24,20.56852531433105
+633110,DIS,2003-07-25,21.00258445739746
+633111,DIS,2003-07-28,21.61421585083008
+633112,DIS,2003-07-29,21.7523250579834
+633113,DIS,2003-07-30,21.39718437194824
+633114,DIS,2003-07-31,21.624080657958984
+633115,DIS,2003-08-01,22.21598052978516
+633116,DIS,2003-08-04,21.81151580810547
+633117,DIS,2003-08-05,21.25907516479492
+633118,DIS,2003-08-06,21.12096405029297
+633119,DIS,2003-08-07,21.357725143432617
+633120,DIS,2003-08-08,21.5451602935791
+633121,DIS,2003-08-11,21.7523250579834
+633122,DIS,2003-08-12,22.14692497253418
+633123,DIS,2003-08-13,22.196250915527344
+633124,DIS,2003-08-14,22.25543975830078
+633125,DIS,2003-08-15,22.14692497253418
+633126,DIS,2003-08-18,22.09760093688965
+633127,DIS,2003-08-19,21.929895401000977
+633128,DIS,2003-08-20,21.683269500732425
+633129,DIS,2003-08-21,21.308399200439453
+633130,DIS,2003-08-22,21.12096405029297
+633131,DIS,2003-08-25,20.96312522888184
+633132,DIS,2003-08-26,20.56852531433105
+633133,DIS,2003-08-27,20.44028091430664
+633134,DIS,2003-08-28,20.02594947814941
+633135,DIS,2003-08-29,20.223249435424805
+633136,DIS,2003-09-02,20.66717529296875
+633137,DIS,2003-09-03,21.03218078613281
+633138,DIS,2003-09-04,21.170289993286133
+633139,DIS,2003-09-05,20.90393447875977
+633140,DIS,2003-09-08,21.07164001464844
+633141,DIS,2003-09-09,20.89406967163086
+633142,DIS,2003-09-10,20.3218994140625
+633143,DIS,2003-09-11,20.400819778442383
+633144,DIS,2003-09-12,19.966760635375977
+633145,DIS,2003-09-15,19.828649520874023
+633146,DIS,2003-09-16,20.164060592651367
+633147,DIS,2003-09-17,19.99635505676269
+633148,DIS,2003-09-18,20.173925399780277
+633149,DIS,2003-09-19,20.203519821166992
+633150,DIS,2003-09-22,19.739864349365234
+633151,DIS,2003-09-23,19.92729949951172
+633152,DIS,2003-09-24,19.542564392089844
+633153,DIS,2003-09-25,20.03581428527832
+633154,DIS,2003-09-26,19.80891990661621
+633155,DIS,2003-09-29,20.0062198638916
+633156,DIS,2003-09-30,19.897705078125
+633157,DIS,2003-10-01,20.54879570007324
+633158,DIS,2003-10-02,20.657310485839844
+633159,DIS,2003-10-03,20.992719650268555
+633160,DIS,2003-10-06,20.90393447875977
+633161,DIS,2003-10-07,21.268939971923828
+633162,DIS,2003-10-08,21.170289993286133
+633163,DIS,2003-10-09,21.584619522094727
+633164,DIS,2003-10-10,21.367589950561523
+633165,DIS,2003-10-13,21.20974922180176
+633166,DIS,2003-10-14,21.653675079345703
+633167,DIS,2003-10-15,21.456375122070312
+633168,DIS,2003-10-16,21.60434913635254
+633169,DIS,2003-10-17,21.28866958618164
+633170,DIS,2003-10-20,21.25907516479492
+633171,DIS,2003-10-21,21.495834350585938
+633172,DIS,2003-10-22,21.3281307220459
+633173,DIS,2003-10-23,21.555025100708008
+633174,DIS,2003-10-24,21.505699157714844
+633175,DIS,2003-10-27,21.841110229492188
+633176,DIS,2003-10-28,22.23571014404297
+633177,DIS,2003-10-29,22.46260452270508
+633178,DIS,2003-10-30,22.57111930847168
+633179,DIS,2003-10-31,22.334360122680664
+633180,DIS,2003-11-03,22.610580444335938
+633181,DIS,2003-11-04,22.442874908447266
+633182,DIS,2003-11-05,22.709230422973636
+633183,DIS,2003-11-06,23.0841007232666
+633184,DIS,2003-11-07,23.0841007232666
+633185,DIS,2003-11-10,22.837474822998047
+633186,DIS,2003-11-11,22.807880401611328
+633187,DIS,2003-11-12,23.02490997314453
+633188,DIS,2003-11-13,23.00518035888672
+633189,DIS,2003-11-14,22.758554458618164
+633190,DIS,2003-11-17,22.71909523010254
+633191,DIS,2003-11-18,22.21598052978516
+633192,DIS,2003-11-19,22.48233413696289
+633193,DIS,2003-11-20,22.37381935119629
+633194,DIS,2003-11-21,22.275169372558597
+633195,DIS,2003-11-24,22.52179527282715
+633196,DIS,2003-11-25,22.67963409423828
+633197,DIS,2003-11-26,22.76841926574707
+633198,DIS,2003-11-28,22.778284072875977
+633199,DIS,2003-12-01,22.85720443725586
+633200,DIS,2003-12-02,22.275169372558597
+633201,DIS,2003-12-03,21.555025100708008
+633202,DIS,2003-12-04,21.900299072265625
+633203,DIS,2003-12-05,21.37745475769043
+633204,DIS,2003-12-08,21.476104736328125
+633205,DIS,2003-12-09,21.99894905090332
+633206,DIS,2003-12-10,22.107465744018555
+633207,DIS,2003-12-11,22.34422492980957
+633208,DIS,2003-12-12,22.51193046569824
+633209,DIS,2003-12-15,22.52179527282715
+633210,DIS,2003-12-16,22.640174865722656
+633211,DIS,2003-12-17,22.63031005859375
+633212,DIS,2003-12-18,22.82761001586914
+633213,DIS,2003-12-19,22.91639518737793
+633214,DIS,2003-12-22,23.133424758911133
+633215,DIS,2003-12-23,23.14328956604004
+633216,DIS,2003-12-24,23.05450439453125
+633217,DIS,2003-12-26,22.89666557312012
+633218,DIS,2003-12-29,23.16301918029785
+633219,DIS,2003-12-30,22.985450744628903
+633220,DIS,2003-12-31,23.015045166015625
+633221,DIS,2004-01-02,23.350454330444336
+633222,DIS,2004-01-05,23.814109802246094
+633223,DIS,2004-01-06,23.873300552368164
+633224,DIS,2004-01-07,24.267900466918945
+633225,DIS,2004-01-08,24.62303924560547
+633226,DIS,2004-01-09,24.53425407409668
+633227,DIS,2004-01-12,24.54412078857422
+633228,DIS,2004-01-13,24.346820831298828
+633229,DIS,2004-01-14,24.56385040283203
+633230,DIS,2004-01-15,24.48493003845215
+633231,DIS,2004-01-16,24.514524459838867
+633232,DIS,2004-01-20,24.1396541595459
+633233,DIS,2004-01-21,24.248170852661133
+633234,DIS,2004-01-22,24.36655044555664
+633235,DIS,2004-01-23,23.725324630737305
+633236,DIS,2004-01-26,24.070600509643555
+633237,DIS,2004-01-27,23.833839416503903
+633238,DIS,2004-01-28,23.350454330444336
+633239,DIS,2004-01-29,24.11992454528809
+633240,DIS,2004-01-30,23.676000595092773
+633241,DIS,2004-02-02,23.478700637817383
+633242,DIS,2004-02-03,22.94598960876465
+633243,DIS,2004-02-04,22.876934051513672
+633244,DIS,2004-02-05,22.88680076599121
+633245,DIS,2004-02-06,23.03477478027344
+633246,DIS,2004-02-09,23.44910430908203
+633247,DIS,2004-02-10,23.754919052124023
+633248,DIS,2004-02-11,27.227399826049805
+633249,DIS,2004-02-12,27.621999740600582
+633250,DIS,2004-02-13,26.55657958984375
+633251,DIS,2004-02-17,26.536849975585938
+633252,DIS,2004-02-18,26.349414825439453
+633253,DIS,2004-02-19,26.635499954223636
+633254,DIS,2004-02-20,26.191574096679688
+633255,DIS,2004-02-23,26.38887405395508
+633256,DIS,2004-02-24,25.60954093933105
+633257,DIS,2004-02-25,25.94495010375977
+633258,DIS,2004-02-26,26.369144439697266
+633259,DIS,2004-02-27,26.171844482421875
+633260,DIS,2004-03-01,26.50725555419922
+633261,DIS,2004-03-02,26.398740768432617
+633262,DIS,2004-03-03,26.290224075317383
+633263,DIS,2004-03-04,26.43819999694824
+633264,DIS,2004-03-05,26.122520446777344
+633265,DIS,2004-03-08,25.88575935363769
+633266,DIS,2004-03-09,25.87589454650879
+633267,DIS,2004-03-10,25.10642433166504
+633268,DIS,2004-03-11,24.61317443847656
+633269,DIS,2004-03-12,25.74765014648437
+633270,DIS,2004-03-15,24.98804473876953
+633271,DIS,2004-03-16,25.057100296020508
+633272,DIS,2004-03-17,25.45170021057129
+633273,DIS,2004-03-18,25.382644653320312
+633274,DIS,2004-03-19,25.0472354888916
+633275,DIS,2004-03-22,24.56385040283203
+633276,DIS,2004-03-23,24.761150360107425
+633277,DIS,2004-03-24,24.435604095458984
+633278,DIS,2004-03-25,24.711824417114254
+633279,DIS,2004-03-26,24.761150360107425
+633280,DIS,2004-03-29,24.85980033874512
+633281,DIS,2004-03-30,24.840070724487305
+633282,DIS,2004-03-31,24.65263557434082
+633283,DIS,2004-04-01,25.007774353027344
+633284,DIS,2004-04-02,25.59967422485352
+633285,DIS,2004-04-05,26.14225006103516
+633286,DIS,2004-04-06,26.231035232543945
+633287,DIS,2004-04-07,25.658864974975582
+633288,DIS,2004-04-08,25.8956241607666
+633289,DIS,2004-04-12,25.353050231933597
+633290,DIS,2004-04-13,24.662500381469727
+633291,DIS,2004-04-14,24.662500381469727
+633292,DIS,2004-04-15,24.36655044555664
+633293,DIS,2004-04-16,24.56385040283203
+633294,DIS,2004-04-19,24.62303924560547
+633295,DIS,2004-04-20,24.465200424194336
+633296,DIS,2004-04-21,24.662500381469727
+633297,DIS,2004-04-22,24.54412078857422
+633298,DIS,2004-04-23,24.31722450256348
+633299,DIS,2004-04-26,24.050870895385746
+633300,DIS,2004-04-27,23.85357093811035
+633301,DIS,2004-04-28,23.62667465209961
+633302,DIS,2004-04-29,23.380050659179688
+633303,DIS,2004-04-30,22.71909523010254
+633304,DIS,2004-05-03,22.817745208740234
+633305,DIS,2004-05-04,22.709230422973636
+633306,DIS,2004-05-05,22.68950080871582
+633307,DIS,2004-05-06,22.442874908447266
+633308,DIS,2004-05-07,22.14692497253418
+633309,DIS,2004-05-10,21.80164909362793
+633310,DIS,2004-05-11,22.66976928710937
+633311,DIS,2004-05-12,22.68950080871582
+633312,DIS,2004-05-13,22.985450744628903
+633313,DIS,2004-05-14,22.92625999450684
+633314,DIS,2004-05-17,22.590850830078125
+633315,DIS,2004-05-18,22.53166007995605
+633316,DIS,2004-05-19,22.68950080871582
+633317,DIS,2004-05-20,22.73882484436035
+633318,DIS,2004-05-21,22.37381935119629
+633319,DIS,2004-05-24,22.88680076599121
+633320,DIS,2004-05-25,23.42937469482422
+633321,DIS,2004-05-26,23.34058952331543
+633322,DIS,2004-05-27,23.389915466308597
+633323,DIS,2004-05-28,23.153154373168945
+633324,DIS,2004-06-01,23.518159866333008
+633325,DIS,2004-06-02,24.090330123901367
+633326,DIS,2004-06-03,23.646404266357425
+633327,DIS,2004-06-04,23.73518943786621
+633328,DIS,2004-06-07,24.070600509643555
+633329,DIS,2004-06-08,24.267900466918945
+633330,DIS,2004-06-09,24.248170852661133
+633331,DIS,2004-06-10,24.386280059814453
+633332,DIS,2004-06-14,24.386280059814453
+633333,DIS,2004-06-15,24.36655044555664
+633334,DIS,2004-06-16,24.53425407409668
+633335,DIS,2004-06-17,24.524389266967773
+633336,DIS,2004-06-18,24.68222999572754
+633337,DIS,2004-06-21,24.61317443847656
+633338,DIS,2004-06-22,24.583580017089844
+633339,DIS,2004-06-23,24.31722450256348
+633340,DIS,2004-06-24,24.99790954589844
+633341,DIS,2004-06-25,24.840070724487305
+633342,DIS,2004-06-28,24.899259567260746
+633343,DIS,2004-06-29,25.145885467529297
+633344,DIS,2004-06-30,25.145885467529297
+633345,DIS,2004-07-01,24.938720703125
+633346,DIS,2004-07-02,24.928855895996094
+633347,DIS,2004-07-06,24.36655044555664
+633348,DIS,2004-07-07,24.39614486694336
+633349,DIS,2004-07-08,24.02127456665039
+633350,DIS,2004-07-09,24.267900466918945
+633351,DIS,2004-07-12,24.02127456665039
+633352,DIS,2004-07-13,23.902894973754883
+633353,DIS,2004-07-14,23.863435745239254
+633354,DIS,2004-07-15,23.547754287719727
+633355,DIS,2004-07-16,23.133424758911133
+633356,DIS,2004-07-19,23.17288589477539
+633357,DIS,2004-07-20,23.57735061645508
+633358,DIS,2004-07-21,23.320859909057617
+633359,DIS,2004-07-22,22.99531555175781
+633360,DIS,2004-07-23,22.65003967285156
+633361,DIS,2004-07-26,22.54152488708496
+633362,DIS,2004-07-27,22.640174865722656
+633363,DIS,2004-07-28,22.53166007995605
+633364,DIS,2004-07-29,22.68950080871582
+633365,DIS,2004-07-30,22.778284072875977
+633366,DIS,2004-08-02,22.78815078735352
+633367,DIS,2004-08-03,22.46260452270508
+633368,DIS,2004-08-04,22.186384201049805
+633369,DIS,2004-08-05,21.979219436645508
+633370,DIS,2004-08-06,21.693134307861328
+633371,DIS,2004-08-09,21.6438102722168
+633372,DIS,2004-08-10,22.137060165405277
+633373,DIS,2004-08-11,21.48596954345703
+633374,DIS,2004-08-12,20.923664093017575
+633375,DIS,2004-08-13,20.60798454284668
+633376,DIS,2004-08-16,21.25907516479492
+633377,DIS,2004-08-17,21.683269500732425
+633378,DIS,2004-08-18,21.95948982238769
+633379,DIS,2004-08-19,22.09760093688965
+633380,DIS,2004-08-20,22.137060165405277
+633381,DIS,2004-08-23,21.870704650878903
+633382,DIS,2004-08-24,22.00881576538086
+633383,DIS,2004-08-25,22.196250915527344
+633384,DIS,2004-08-26,22.37381935119629
+633385,DIS,2004-08-27,22.35408973693848
+633386,DIS,2004-08-30,22.09760093688965
+633387,DIS,2004-08-31,22.14692497253418
+633388,DIS,2004-09-01,22.1765193939209
+633389,DIS,2004-09-02,22.23571014404297
+633390,DIS,2004-09-03,22.068004608154297
+633391,DIS,2004-09-07,22.383684158325195
+633392,DIS,2004-09-08,22.580984115600582
+633393,DIS,2004-09-09,22.551389694213867
+633394,DIS,2004-09-10,22.847339630126957
+633395,DIS,2004-09-13,23.00518035888672
+633396,DIS,2004-09-14,22.936124801635746
+633397,DIS,2004-09-15,22.699365615844727
+633398,DIS,2004-09-16,23.0841007232666
+633399,DIS,2004-09-17,23.10383033752441
+633400,DIS,2004-09-20,22.817745208740234
+633401,DIS,2004-09-21,23.093965530395508
+633402,DIS,2004-09-22,22.985450744628903
+633403,DIS,2004-09-23,22.94598960876465
+633404,DIS,2004-09-24,23.14328956604004
+633405,DIS,2004-09-27,22.85720443725586
+633406,DIS,2004-09-28,22.29490089416504
+633407,DIS,2004-09-29,22.49220085144043
+633408,DIS,2004-09-30,22.245574951171875
+633409,DIS,2004-10-01,22.76841926574707
+633410,DIS,2004-10-04,23.22220993041992
+633411,DIS,2004-10-05,23.557619094848636
+633412,DIS,2004-10-06,24.011409759521484
+633413,DIS,2004-10-07,24.41587448120117
+633414,DIS,2004-10-08,24.514524459838867
+633415,DIS,2004-10-11,24.56385040283203
+633416,DIS,2004-10-12,24.50465965270996
+633417,DIS,2004-10-13,24.672365188598636
+633418,DIS,2004-10-14,24.514524459838867
+633419,DIS,2004-10-15,24.573715209960938
+633420,DIS,2004-10-18,24.74142074584961
+633421,DIS,2004-10-19,24.553985595703125
+633422,DIS,2004-10-20,24.406009674072266
+633423,DIS,2004-10-21,24.95845031738281
+633424,DIS,2004-10-22,24.28763008117676
+633425,DIS,2004-10-25,24.25803565979004
+633426,DIS,2004-10-26,24.53425407409668
+633427,DIS,2004-10-27,24.63290405273437
+633428,DIS,2004-10-28,24.780879974365234
+633429,DIS,2004-10-29,24.87952995300293
+633430,DIS,2004-11-01,24.88939476013184
+633431,DIS,2004-11-02,25.116289138793945
+633432,DIS,2004-11-03,25.293859481811523
+633433,DIS,2004-11-04,25.964679718017575
+633434,DIS,2004-11-05,26.07319450378418
+633435,DIS,2004-11-08,25.688459396362305
+633436,DIS,2004-11-09,25.915355682373047
+633437,DIS,2004-11-10,26.30009078979492
+633438,DIS,2004-11-11,26.231035232543945
+633439,DIS,2004-11-12,26.43819999694824
+633440,DIS,2004-11-15,26.369144439697266
+633441,DIS,2004-11-16,26.171844482421875
+633442,DIS,2004-11-17,26.201440811157227
+633443,DIS,2004-11-18,26.014005661010746
+633444,DIS,2004-11-19,26.30009078979492
+633445,DIS,2004-11-22,26.82293510437012
+633446,DIS,2004-11-23,26.95117950439453
+633447,DIS,2004-11-24,26.970909118652344
+633448,DIS,2004-11-26,26.75387954711914
+633449,DIS,2004-11-29,26.694690704345703
+633450,DIS,2004-11-30,26.517120361328125
+633451,DIS,2004-12-01,27.306320190429688
+633452,DIS,2004-12-02,27.247129440307617
+633453,DIS,2004-12-03,27.00050544738769
+633454,DIS,2004-12-06,26.95117950439453
+633455,DIS,2004-12-07,26.734149932861328
+633456,DIS,2004-12-08,26.832799911499023
+633457,DIS,2004-12-09,27.247129440307617
+633458,DIS,2004-12-10,27.256994247436523
+633459,DIS,2004-12-13,27.35564422607422
+633460,DIS,2004-12-14,27.286590576171875
+633461,DIS,2004-12-15,27.227399826049805
+633462,DIS,2004-12-16,27.178075790405277
+633463,DIS,2004-12-17,27.00050544738769
+633464,DIS,2004-12-20,27.049829483032227
+633465,DIS,2004-12-21,27.109020233154297
+633466,DIS,2004-12-22,27.256994247436523
+633467,DIS,2004-12-23,27.2175350189209
+633468,DIS,2004-12-27,27.375375747680664
+633469,DIS,2004-12-28,27.61213493347168
+633470,DIS,2004-12-29,27.57267570495605
+633471,DIS,2004-12-30,27.50362014770508
+633472,DIS,2004-12-31,27.424699783325195
+633473,DIS,2005-01-03,27.47402572631836
+633474,DIS,2005-01-04,27.178075790405277
+633475,DIS,2005-01-05,27.03009986877441
+633476,DIS,2005-01-06,27.06955909729004
+633477,DIS,2005-01-07,26.803205490112305
+633478,DIS,2005-01-10,26.911720275878903
+633479,DIS,2005-01-11,26.84266471862793
+633480,DIS,2005-01-12,27.345779418945312
+633481,DIS,2005-01-13,27.375375747680664
+633482,DIS,2005-01-14,27.917949676513672
+633483,DIS,2005-01-18,28.35201072692871
+633484,DIS,2005-01-19,28.115249633789062
+633485,DIS,2005-01-20,28.134979248046875
+633486,DIS,2005-01-21,27.769975662231445
+633487,DIS,2005-01-24,27.57267570495605
+633488,DIS,2005-01-25,28.41119956970215
+633489,DIS,2005-01-26,28.194169998168945
+633490,DIS,2005-01-27,27.917949676513672
+633491,DIS,2005-01-28,27.84889411926269
+633492,DIS,2005-01-31,28.24349594116211
+633493,DIS,2005-02-01,28.41119956970215
+633494,DIS,2005-02-02,28.4407958984375
+633495,DIS,2005-02-03,28.41119956970215
+633496,DIS,2005-02-04,28.91431427001953
+633497,DIS,2005-02-07,29.476619720458984
+633498,DIS,2005-02-08,29.43716049194336
+633499,DIS,2005-02-09,28.95377540588379
+633500,DIS,2005-02-10,28.95377540588379
+633501,DIS,2005-02-11,28.943910598754883
+633502,DIS,2005-02-14,28.99323463439941
+633503,DIS,2005-02-15,29.1806697845459
+633504,DIS,2005-02-16,28.934045791625977
+633505,DIS,2005-02-17,28.95377540588379
+633506,DIS,2005-02-18,28.66769027709961
+633507,DIS,2005-02-22,28.04619407653809
+633508,DIS,2005-02-23,28.26322555541992
+633509,DIS,2005-02-24,27.769975662231445
+633510,DIS,2005-02-25,27.513484954833984
+633511,DIS,2005-02-28,27.56281089782715
+633512,DIS,2005-03-01,28.09552001953125
+633513,DIS,2005-03-02,28.302684783935547
+633514,DIS,2005-03-03,28.18430519104004
+633515,DIS,2005-03-04,28.49011993408203
+633516,DIS,2005-03-07,28.569040298461918
+633517,DIS,2005-03-08,28.14484405517578
+633518,DIS,2005-03-09,27.602270126342773
+633519,DIS,2005-03-10,27.621999740600582
+633520,DIS,2005-03-11,27.2175350189209
+633521,DIS,2005-03-14,27.6417293548584
+633522,DIS,2005-03-15,28.21389961242676
+633523,DIS,2005-03-16,28.26322555541992
+633524,DIS,2005-03-17,27.98700523376465
+633525,DIS,2005-03-18,27.71078491210937
+633526,DIS,2005-03-21,27.799570083618164
+633527,DIS,2005-03-22,27.404970169067383
+633528,DIS,2005-03-23,27.404970169067383
+633529,DIS,2005-03-24,27.375375747680664
+633530,DIS,2005-03-28,27.789705276489254
+633531,DIS,2005-03-29,27.52334976196289
+633532,DIS,2005-03-30,27.96727561950684
+633533,DIS,2005-03-31,28.342145919799805
+633534,DIS,2005-04-01,28.194169998168945
+633535,DIS,2005-04-04,28.04619407653809
+633536,DIS,2005-04-05,28.15471076965332
+633537,DIS,2005-04-06,28.026464462280277
+633538,DIS,2005-04-07,28.312549591064453
+633539,DIS,2005-04-08,28.016599655151367
+633540,DIS,2005-04-11,27.750244140625
+633541,DIS,2005-04-12,27.76011085510254
+633542,DIS,2005-04-13,27.3260498046875
+633543,DIS,2005-04-14,27.256994247436523
+633544,DIS,2005-04-15,27.00050544738769
+633545,DIS,2005-04-18,26.57630920410156
+633546,DIS,2005-04-19,26.78347587585449
+633547,DIS,2005-04-20,26.260629653930664
+633548,DIS,2005-04-21,27.29645538330078
+633549,DIS,2005-04-22,26.93144989013672
+633550,DIS,2005-04-25,26.832799911499023
+633551,DIS,2005-04-26,26.43819999694824
+633552,DIS,2005-04-27,26.477659225463867
+633553,DIS,2005-04-28,25.550350189208984
+633554,DIS,2005-04-29,26.04360008239746
+633555,DIS,2005-05-02,25.974544525146484
+633556,DIS,2005-05-03,25.8956241607666
+633557,DIS,2005-05-04,26.428335189819336
+633558,DIS,2005-05-05,26.349414825439453
+633559,DIS,2005-05-06,26.52698516845703
+633560,DIS,2005-05-09,26.694690704345703
+633561,DIS,2005-05-10,26.5861759185791
+633562,DIS,2005-05-11,26.309955596923828
+633563,DIS,2005-05-12,26.38887405395508
+633564,DIS,2005-05-13,26.635499954223636
+633565,DIS,2005-05-16,26.70455551147461
+633566,DIS,2005-05-17,26.911720275878903
+633567,DIS,2005-05-18,27.12874984741211
+633568,DIS,2005-05-19,27.56281089782715
+633569,DIS,2005-05-20,27.454294204711918
+633570,DIS,2005-05-23,27.178075790405277
+633571,DIS,2005-05-24,27.286590576171875
+633572,DIS,2005-05-25,27.27672576904297
+633573,DIS,2005-05-26,27.424699783325195
+633574,DIS,2005-05-27,27.50362014770508
+633575,DIS,2005-05-31,27.06955909729004
+633576,DIS,2005-06-01,27.207670211791992
+633577,DIS,2005-06-02,27.06955909729004
+633578,DIS,2005-06-03,26.95117950439453
+633579,DIS,2005-06-06,26.71442031860352
+633580,DIS,2005-06-07,26.92158508300781
+633581,DIS,2005-06-08,27.03996467590332
+633582,DIS,2005-06-09,27.178075790405277
+633583,DIS,2005-06-10,27.14847946166992
+633584,DIS,2005-06-13,27.38524055480957
+633585,DIS,2005-06-14,27.26685905456543
+633586,DIS,2005-06-15,26.674959182739254
+633587,DIS,2005-06-16,26.41847038269043
+633588,DIS,2005-06-17,26.339550018310547
+633589,DIS,2005-06-20,26.231035232543945
+633590,DIS,2005-06-21,26.369144439697266
+633591,DIS,2005-06-22,26.32968521118164
+633592,DIS,2005-06-23,25.915355682373047
+633593,DIS,2005-06-24,25.688459396362305
+633594,DIS,2005-06-27,25.283994674682617
+633595,DIS,2005-06-28,25.510889053344727
+633596,DIS,2005-06-29,25.086694717407227
+633597,DIS,2005-06-30,24.840070724487305
+633598,DIS,2005-07-01,24.75128555297852
+633599,DIS,2005-07-05,24.70195960998535
+633600,DIS,2005-07-06,24.45533561706543
+633601,DIS,2005-07-07,24.11992454528809
+633602,DIS,2005-07-08,24.662500381469727
+633603,DIS,2005-07-11,24.840070724487305
+633604,DIS,2005-07-12,25.06696510314941
+633605,DIS,2005-07-13,25.3629150390625
+633606,DIS,2005-07-14,25.974544525146484
+633607,DIS,2005-07-15,26.02387046813965
+633608,DIS,2005-07-18,25.69832420349121
+633609,DIS,2005-07-19,25.41223907470703
+633610,DIS,2005-07-20,25.481294631958008
+633611,DIS,2005-07-21,25.21493911743164
+633612,DIS,2005-07-22,25.481294631958008
+633613,DIS,2005-07-25,25.293859481811523
+633614,DIS,2005-07-26,25.53062057495117
+633615,DIS,2005-07-27,25.481294631958008
+633616,DIS,2005-07-28,25.59967422485352
+633617,DIS,2005-07-29,25.293859481811523
+633618,DIS,2005-08-01,25.264265060424805
+633619,DIS,2005-08-02,25.21493911743164
+633620,DIS,2005-08-03,25.42210578918457
+633621,DIS,2005-08-04,25.27412986755371
+633622,DIS,2005-08-05,25.13602066040039
+633623,DIS,2005-08-08,25.06696510314941
+633624,DIS,2005-08-09,25.787109375
+633625,DIS,2005-08-10,25.126155853271484
+633626,DIS,2005-08-11,25.53062057495117
+633627,DIS,2005-08-12,25.41223907470703
+633628,DIS,2005-08-15,25.81670570373535
+633629,DIS,2005-08-16,25.90549087524414
+633630,DIS,2005-08-17,25.93508529663086
+633631,DIS,2005-08-18,25.72792053222656
+633632,DIS,2005-08-19,25.61940574645996
+633633,DIS,2005-08-22,25.382644653320312
+633634,DIS,2005-08-23,25.45170021057129
+633635,DIS,2005-08-24,25.057100296020508
+633636,DIS,2005-08-25,24.85980033874512
+633637,DIS,2005-08-26,24.98804473876953
+633638,DIS,2005-08-29,25.007774353027344
+633639,DIS,2005-08-30,24.948585510253903
+633640,DIS,2005-08-31,24.84993553161621
+633641,DIS,2005-09-01,24.35668563842773
+633642,DIS,2005-09-02,24.42573928833008
+633643,DIS,2005-09-06,24.8302059173584
+633644,DIS,2005-09-07,24.87952995300293
+633645,DIS,2005-09-08,24.61317443847656
+633646,DIS,2005-09-09,24.70195960998535
+633647,DIS,2005-09-12,24.780879974365234
+633648,DIS,2005-09-13,24.47506523132324
+633649,DIS,2005-09-14,23.78451538085937
+633650,DIS,2005-09-15,23.676000595092773
+633651,DIS,2005-09-16,23.78451538085937
+633652,DIS,2005-09-19,23.57735061645508
+633653,DIS,2005-09-20,23.42937469482422
+633654,DIS,2005-09-21,23.015045166015625
+633655,DIS,2005-09-22,22.91639518737793
+633656,DIS,2005-09-23,22.906530380249023
+633657,DIS,2005-09-26,22.94598960876465
+633658,DIS,2005-09-27,23.044639587402344
+633659,DIS,2005-09-28,23.05450439453125
+633660,DIS,2005-09-29,23.63653945922852
+633661,DIS,2005-09-30,23.804244995117188
+633662,DIS,2005-10-03,23.68586540222168
+633663,DIS,2005-10-04,24.228439331054688
+633664,DIS,2005-10-05,23.902894973754883
+633665,DIS,2005-10-06,23.76478576660156
+633666,DIS,2005-10-07,23.77465057373047
+633667,DIS,2005-10-10,23.557619094848636
+633668,DIS,2005-10-11,23.44910430908203
+633669,DIS,2005-10-12,23.02490997314453
+633670,DIS,2005-10-13,23.11369514465332
+633671,DIS,2005-10-14,23.07423591613769
+633672,DIS,2005-10-17,23.17288589477539
+633673,DIS,2005-10-18,23.07423591613769
+633674,DIS,2005-10-19,23.123559951782227
+633675,DIS,2005-10-20,22.65003967285156
+633676,DIS,2005-10-21,22.66976928710937
+633677,DIS,2005-10-24,22.985450744628903
+633678,DIS,2005-10-25,23.20248031616211
+633679,DIS,2005-10-26,23.261669158935547
+633680,DIS,2005-10-27,23.10383033752441
+633681,DIS,2005-10-28,23.498430252075195
+633682,DIS,2005-10-31,24.041004180908203
+633683,DIS,2005-11-01,24.327089309692383
+633684,DIS,2005-11-02,24.48493003845215
+633685,DIS,2005-11-03,24.56385040283203
+633686,DIS,2005-11-04,24.47506523132324
+633687,DIS,2005-11-07,24.82033920288086
+633688,DIS,2005-11-08,24.82033920288086
+633689,DIS,2005-11-09,25.07682991027832
+633690,DIS,2005-11-10,25.3629150390625
+633691,DIS,2005-11-11,25.510889053344727
+633692,DIS,2005-11-14,25.658864974975582
+633693,DIS,2005-11-15,25.70819091796875
+633694,DIS,2005-11-16,25.50102424621582
+633695,DIS,2005-11-17,25.639135360717773
+633696,DIS,2005-11-18,24.85980033874512
+633697,DIS,2005-11-21,24.711824417114254
+633698,DIS,2005-11-22,24.603309631347656
+633699,DIS,2005-11-23,24.62303924560547
+633700,DIS,2005-11-25,24.711824417114254
+633701,DIS,2005-11-28,24.68222999572754
+633702,DIS,2005-11-29,24.74142074584961
+633703,DIS,2005-11-30,24.59344482421875
+633704,DIS,2005-12-01,24.62303924560547
+633705,DIS,2005-12-02,24.54412078857422
+633706,DIS,2005-12-05,24.672365188598636
+633707,DIS,2005-12-06,25.175479888916016
+633708,DIS,2005-12-07,25.323455810546875
+633709,DIS,2005-12-08,24.711824417114254
+633710,DIS,2005-12-09,24.84993553161621
+633711,DIS,2005-12-12,24.810474395751957
+633712,DIS,2005-12-13,24.79074478149414
+633713,DIS,2005-12-14,24.662500381469727
+633714,DIS,2005-12-15,24.406009674072266
+633715,DIS,2005-12-16,24.36655044555664
+633716,DIS,2005-12-19,24.208709716796875
+633717,DIS,2005-12-20,23.942354202270508
+633718,DIS,2005-12-21,23.77465057373047
+633719,DIS,2005-12-22,23.863435745239254
+633720,DIS,2005-12-23,23.942354202270508
+633721,DIS,2005-12-27,23.814109802246094
+633722,DIS,2005-12-28,23.804244995117188
+633723,DIS,2005-12-29,23.84370422363281
+633724,DIS,2005-12-30,23.646404266357425
+633725,DIS,2006-01-03,24.070600509643555
+633726,DIS,2006-01-04,23.666135787963867
+633727,DIS,2006-01-05,24.08046531677246
+633728,DIS,2006-01-06,24.406009674072266
+633729,DIS,2006-01-09,24.662500381469727
+633730,DIS,2006-01-10,24.978179931640625
+633731,DIS,2006-01-11,25.21493911743164
+633732,DIS,2006-01-12,25.293859481811523
+633733,DIS,2006-01-13,25.353050231933597
+633734,DIS,2006-01-17,25.03737068176269
+633735,DIS,2006-01-18,24.85980033874512
+633736,DIS,2006-01-19,25.88575935363769
+633737,DIS,2006-01-20,25.372779846191406
+633738,DIS,2006-01-23,25.175479888916016
+633739,DIS,2006-01-24,25.639135360717773
+633740,DIS,2006-01-25,25.096559524536133
+633741,DIS,2006-01-26,24.74142074584961
+633742,DIS,2006-01-27,24.74142074584961
+633743,DIS,2006-01-30,25.116289138793945
+633744,DIS,2006-01-31,24.96831512451172
+633745,DIS,2006-02-01,24.928855895996094
+633746,DIS,2006-02-02,24.761150360107425
+633747,DIS,2006-02-03,24.672365188598636
+633748,DIS,2006-02-06,24.62303924560547
+633749,DIS,2006-02-07,26.339550018310547
+633750,DIS,2006-02-08,26.536849975585938
+633751,DIS,2006-02-09,26.35927963256836
+633752,DIS,2006-02-10,26.31982040405273
+633753,DIS,2006-02-13,26.053464889526367
+633754,DIS,2006-02-14,26.38887405395508
+633755,DIS,2006-02-15,26.517120361328125
+633756,DIS,2006-02-16,26.6848258972168
+633757,DIS,2006-02-17,26.546714782714844
+633758,DIS,2006-02-21,26.7933406829834
+633759,DIS,2006-02-22,27.089290618896484
+633760,DIS,2006-02-23,27.335914611816406
+633761,DIS,2006-02-24,27.602270126342773
+633762,DIS,2006-02-27,27.996870040893555
+633763,DIS,2006-02-28,27.61213493347168
+633764,DIS,2006-03-01,27.71078491210937
+633765,DIS,2006-03-02,27.651594161987305
+633766,DIS,2006-03-03,27.83902931213379
+633767,DIS,2006-03-06,27.50362014770508
+633768,DIS,2006-03-07,27.63186454772949
+633769,DIS,2006-03-08,27.67132568359375
+633770,DIS,2006-03-09,27.71078491210937
+633771,DIS,2006-03-10,27.77984046936035
+633772,DIS,2006-03-13,28.174440383911133
+633773,DIS,2006-03-14,28.273090362548828
+633774,DIS,2006-03-15,28.361875534057617
+633775,DIS,2006-03-16,28.29281997680664
+633776,DIS,2006-03-17,28.253360748291016
+633777,DIS,2006-03-20,28.253360748291016
+633778,DIS,2006-03-21,27.72064971923828
+633779,DIS,2006-03-22,27.41483497619629
+633780,DIS,2006-03-23,27.14847946166992
+633781,DIS,2006-03-24,27.079425811767575
+633782,DIS,2006-03-27,26.970909118652344
+633783,DIS,2006-03-28,26.724285125732425
+633784,DIS,2006-03-29,27.483890533447266
+633785,DIS,2006-03-30,27.49375534057617
+633786,DIS,2006-03-31,27.513484954833984
+633787,DIS,2006-04-03,27.56281089782715
+633788,DIS,2006-04-04,27.5332145690918
+633789,DIS,2006-04-05,27.41483497619629
+633790,DIS,2006-04-06,27.306320190429688
+633791,DIS,2006-04-07,27.158344268798828
+633792,DIS,2006-04-10,27.41483497619629
+633793,DIS,2006-04-11,27.39510536193848
+633794,DIS,2006-04-12,27.543079376220703
+633795,DIS,2006-04-13,27.50362014770508
+633796,DIS,2006-04-17,27.27672576904297
+633797,DIS,2006-04-18,27.71078491210937
+633798,DIS,2006-04-19,27.109020233154297
+633799,DIS,2006-04-20,26.970909118652344
+633800,DIS,2006-04-21,26.655229568481445
+633801,DIS,2006-04-24,26.90185546875
+633802,DIS,2006-04-25,26.635499954223636
+633803,DIS,2006-04-26,26.832799911499023
+633804,DIS,2006-04-27,27.38524055480957
+633805,DIS,2006-04-28,27.58254051208496
+633806,DIS,2006-05-01,27.29645538330078
+633807,DIS,2006-05-02,27.513484954833984
+633808,DIS,2006-05-03,27.730514526367188
+633809,DIS,2006-05-04,28.016599655151367
+633810,DIS,2006-05-05,28.697284698486328
+633811,DIS,2006-05-08,28.38160514831543
+633812,DIS,2006-05-09,29.1806697845459
+633813,DIS,2006-05-10,29.703514099121094
+633814,DIS,2006-05-11,29.3976993560791
+633815,DIS,2006-05-12,29.4963493347168
+633816,DIS,2006-05-15,29.585134506225582
+633817,DIS,2006-05-16,29.940275192260746
+633818,DIS,2006-05-17,29.35824012756348
+633819,DIS,2006-05-18,29.20039939880371
+633820,DIS,2006-05-19,29.74297523498535
+633821,DIS,2006-05-22,29.59499931335449
+633822,DIS,2006-05-23,29.821895599365234
+633823,DIS,2006-05-24,29.733110427856445
+633824,DIS,2006-05-25,29.74297523498535
+633825,DIS,2006-05-26,30.098115921020508
+633826,DIS,2006-05-30,29.792299270629883
+633827,DIS,2006-05-31,30.08824920654297
+633828,DIS,2006-06-01,30.20663070678711
+633829,DIS,2006-06-02,30.20663070678711
+633830,DIS,2006-06-05,30.325010299682617
+633831,DIS,2006-06-06,30.11784553527832
+633832,DIS,2006-06-07,30.236225128173828
+633833,DIS,2006-06-08,29.46675491333008
+633834,DIS,2006-06-09,28.934045791625977
+633835,DIS,2006-06-12,28.509849548339844
+633836,DIS,2006-06-13,27.89822006225586
+633837,DIS,2006-06-14,28.302684783935547
+633838,DIS,2006-06-15,28.795934677124023
+633839,DIS,2006-06-16,29.052425384521484
+633840,DIS,2006-06-19,28.67755508422852
+633841,DIS,2006-06-20,28.83539581298828
+633842,DIS,2006-06-21,28.736745834350582
+633843,DIS,2006-06-22,28.88471984863281
+633844,DIS,2006-06-23,28.726879119873047
+633845,DIS,2006-06-26,29.269454956054688
+633846,DIS,2006-06-27,29.012964248657227
+633847,DIS,2006-06-28,28.983369827270508
+633848,DIS,2006-06-29,29.476619720458984
+633849,DIS,2006-06-30,29.59499931335449
+633850,DIS,2006-07-03,29.614730834960938
+633851,DIS,2006-07-05,29.66405487060547
+633852,DIS,2006-07-06,29.63446044921875
+633853,DIS,2006-07-07,29.427295684814453
+633854,DIS,2006-07-10,29.51608085632324
+633855,DIS,2006-07-11,29.841625213623047
+633856,DIS,2006-07-12,29.506214141845703
+633857,DIS,2006-07-13,28.312549591064453
+633858,DIS,2006-07-14,28.10538482666016
+633859,DIS,2006-07-17,28.21389961242676
+633860,DIS,2006-07-18,28.707149505615234
+633861,DIS,2006-07-19,28.864990234375
+633862,DIS,2006-07-20,28.726879119873047
+633863,DIS,2006-07-21,28.085655212402344
+633864,DIS,2006-07-24,28.9735050201416
+633865,DIS,2006-07-25,29.082019805908203
+633866,DIS,2006-07-26,28.943910598754883
+633867,DIS,2006-07-27,28.81566429138184
+633868,DIS,2006-07-28,29.299049377441406
+633869,DIS,2006-07-31,29.2891845703125
+633870,DIS,2006-08-01,28.95377540588379
+633871,DIS,2006-08-02,29.3976993560791
+633872,DIS,2006-08-03,29.63446044921875
+633873,DIS,2006-08-04,29.4963493347168
+633874,DIS,2006-08-07,28.99323463439941
+633875,DIS,2006-08-08,28.588769912719727
+633876,DIS,2006-08-09,28.4407958984375
+633877,DIS,2006-08-10,29.1806697845459
+633878,DIS,2006-08-11,29.032695770263672
+633879,DIS,2006-08-14,29.12148094177246
+633880,DIS,2006-08-15,29.23986053466797
+633881,DIS,2006-08-16,29.308914184570312
+633882,DIS,2006-08-17,29.4963493347168
+633883,DIS,2006-08-18,29.506214141845703
+633884,DIS,2006-08-21,29.565404891967773
+633885,DIS,2006-08-22,29.23986053466797
+633886,DIS,2006-08-23,28.795934677124023
+633887,DIS,2006-08-24,28.559175491333008
+633888,DIS,2006-08-25,28.559175491333008
+633889,DIS,2006-08-28,28.9735050201416
+633890,DIS,2006-08-29,28.71701431274414
+633891,DIS,2006-08-30,29.170804977416992
+633892,DIS,2006-08-31,29.249725341796875
+633893,DIS,2006-09-01,29.48648452758789
+633894,DIS,2006-09-05,29.447025299072266
+633895,DIS,2006-09-06,29.210264205932617
+633896,DIS,2006-09-07,29.09188461303711
+633897,DIS,2006-09-08,29.1806697845459
+633898,DIS,2006-09-11,29.368104934692383
+633899,DIS,2006-09-12,29.80216407775879
+633900,DIS,2006-09-13,30.03892517089844
+633901,DIS,2006-09-14,29.979734420776367
+633902,DIS,2006-09-15,29.900814056396484
+633903,DIS,2006-09-18,29.65419006347656
+633904,DIS,2006-09-19,30.05865478515625
+633905,DIS,2006-09-20,30.6110954284668
+633906,DIS,2006-09-21,30.2954158782959
+633907,DIS,2006-09-22,29.67391967773437
+633908,DIS,2006-09-25,29.752840042114254
+633909,DIS,2006-09-26,30.650554656982425
+633910,DIS,2006-09-27,30.620960235595703
+633911,DIS,2006-09-28,30.5124454498291
+633912,DIS,2006-09-29,30.49271583557129
+633913,DIS,2006-10-02,30.11784553527832
+633914,DIS,2006-10-03,30.581499099731445
+633915,DIS,2006-10-04,30.76893424987793
+633916,DIS,2006-10-05,30.650554656982425
+633917,DIS,2006-10-06,30.91691017150879
+633918,DIS,2006-10-09,30.96623420715332
+633919,DIS,2006-10-10,30.828125
+633920,DIS,2006-10-11,30.88731575012207
+633921,DIS,2006-10-12,30.877450942993164
+633922,DIS,2006-10-13,30.69001579284668
+633923,DIS,2006-10-16,30.60123062133789
+633924,DIS,2006-10-17,30.68014907836914
+633925,DIS,2006-10-18,31.153669357299805
+633926,DIS,2006-10-19,31.16353416442871
+633927,DIS,2006-10-20,31.02542495727539
+633928,DIS,2006-10-23,30.85771942138672
+633929,DIS,2006-10-24,30.95636940002441
+633930,DIS,2006-10-25,30.77879905700684
+633931,DIS,2006-10-26,31.548269271850582
+633932,DIS,2006-10-27,31.301645278930664
+633933,DIS,2006-10-30,31.42988967895508
+633934,DIS,2006-10-31,31.035289764404297
+633935,DIS,2006-11-01,31.301645278930664
+633936,DIS,2006-11-02,31.272050857543945
+633937,DIS,2006-11-03,31.4594841003418
+633938,DIS,2006-11-06,32.02178955078125
+633939,DIS,2006-11-07,32.406524658203125
+633940,DIS,2006-11-08,32.65314865112305
+633941,DIS,2006-11-09,33.126670837402344
+633942,DIS,2006-11-10,31.96260070800781
+633943,DIS,2006-11-13,31.82448959350586
+633944,DIS,2006-11-14,32.090843200683594
+633945,DIS,2006-11-15,32.24868392944336
+633946,DIS,2006-11-16,32.61368942260742
+633947,DIS,2006-11-17,32.49531173706055
+633948,DIS,2006-11-20,32.67287826538086
+633949,DIS,2006-11-21,32.781394958496094
+633950,DIS,2006-11-22,32.54463577270508
+633951,DIS,2006-11-24,32.46571350097656
+633952,DIS,2006-11-27,32.1500358581543
+633953,DIS,2006-11-28,32.44598388671875
+633954,DIS,2006-11-29,32.436119079589844
+633955,DIS,2006-11-30,32.60382461547852
+633956,DIS,2006-12-01,32.64328384399414
+633957,DIS,2006-12-04,32.98855972290039
+633958,DIS,2006-12-05,33.73830032348633
+633959,DIS,2006-12-06,33.6396484375
+633960,DIS,2006-12-07,33.67911148071289
+633961,DIS,2006-12-08,33.92573547363281
+633962,DIS,2006-12-11,34.05398178100586
+633963,DIS,2006-12-12,34.07371139526367
+633964,DIS,2006-12-13,33.98492431640625
+633965,DIS,2006-12-14,34.25128173828125
+633966,DIS,2006-12-15,33.83694839477539
+633967,DIS,2006-12-18,34.024383544921875
+633968,DIS,2006-12-19,34.37952423095703
+633969,DIS,2006-12-20,34.142765045166016
+633970,DIS,2006-12-21,34.07371139526367
+633971,DIS,2006-12-22,33.6988410949707
+633972,DIS,2006-12-26,34.063846588134766
+633973,DIS,2006-12-27,34.07371139526367
+633974,DIS,2006-12-28,34.05398178100586
+633975,DIS,2006-12-29,33.80735397338867
+633976,DIS,2007-01-03,33.73830032348633
+633977,DIS,2007-01-04,34.00465393066406
+633978,DIS,2007-01-05,33.72843551635742
+633979,DIS,2007-01-08,34.03424835205078
+633980,DIS,2007-01-09,33.98492431640625
+633981,DIS,2007-01-10,34.024383544921875
+633982,DIS,2007-01-11,34.517635345458984
+633983,DIS,2007-01-12,34.73466491699219
+633984,DIS,2007-01-16,34.55709457397461
+633985,DIS,2007-01-17,34.77412414550781
+633986,DIS,2007-01-18,35.366024017333984
+633987,DIS,2007-01-19,35.020748138427734
+633988,DIS,2007-01-22,34.67547607421875
+633989,DIS,2007-01-23,35.09967041015625
+633990,DIS,2007-01-24,34.87277603149414
+633991,DIS,2007-01-25,34.46831130981445
+633992,DIS,2007-01-26,34.08357620239258
+633993,DIS,2007-01-29,34.21181869506836
+633994,DIS,2007-01-30,34.56695938110352
+633995,DIS,2007-01-31,34.69520568847656
+633996,DIS,2007-02-01,34.5373649597168
+633997,DIS,2007-02-02,34.70507049560547
+633998,DIS,2007-02-05,34.78398895263672
+633999,DIS,2007-02-06,34.714935302734375
+634000,DIS,2007-02-07,35.00101852416992
+634001,DIS,2007-02-08,34.81358337402344
+634002,DIS,2007-02-09,33.896141052246094
+634003,DIS,2007-02-12,33.46207809448242
+634004,DIS,2007-02-13,34.1230354309082
+634005,DIS,2007-02-14,34.28087615966797
+634006,DIS,2007-02-15,34.20195388793945
+634007,DIS,2007-02-16,34.418983459472656
+634008,DIS,2007-02-20,34.57682418823242
+634009,DIS,2007-02-21,34.665611267089844
+634010,DIS,2007-02-22,34.685340881347656
+634011,DIS,2007-02-23,34.665611267089844
+634012,DIS,2007-02-26,34.636016845703125
+634013,DIS,2007-02-27,32.65314865112305
+634014,DIS,2007-02-28,33.78762435913086
+634015,DIS,2007-03-01,33.92573547363281
+634016,DIS,2007-03-02,33.491676330566406
+634017,DIS,2007-03-05,33.26477813720703
+634018,DIS,2007-03-06,33.906005859375
+634019,DIS,2007-03-07,33.96519470214844
+634020,DIS,2007-03-08,34.221683502197266
+634021,DIS,2007-03-09,33.906005859375
+634022,DIS,2007-03-12,33.73830032348633
+634023,DIS,2007-03-13,33.16613006591797
+634024,DIS,2007-03-14,33.2746467590332
+634025,DIS,2007-03-15,33.33383560180664
+634026,DIS,2007-03-16,33.15626525878906
+634027,DIS,2007-03-19,33.629783630371094
+634028,DIS,2007-03-20,33.915870666503906
+634029,DIS,2007-03-21,34.69520568847656
+634030,DIS,2007-03-22,34.85304641723633
+634031,DIS,2007-03-23,34.517635345458984
+634032,DIS,2007-03-26,34.744529724121094
+634033,DIS,2007-03-27,34.19208908081055
+634034,DIS,2007-03-28,33.76789474487305
+634035,DIS,2007-03-29,33.92573547363281
+634036,DIS,2007-03-30,33.96519470214844
+634037,DIS,2007-04-02,34.00465393066406
+634038,DIS,2007-04-03,34.44858169555664
+634039,DIS,2007-04-04,34.172359466552734
+634040,DIS,2007-04-05,34.438716888427734
+634041,DIS,2007-04-09,34.438716888427734
+634042,DIS,2007-04-10,34.517635345458984
+634043,DIS,2007-04-11,34.1230354309082
+634044,DIS,2007-04-12,34.20195388793945
+634045,DIS,2007-04-13,34.25128173828125
+634046,DIS,2007-04-16,34.5472297668457
+634047,DIS,2007-04-17,34.67547607421875
+634048,DIS,2007-04-18,34.44858169555664
+634049,DIS,2007-04-19,34.44858169555664
+634050,DIS,2007-04-20,34.80371856689453
+634051,DIS,2007-04-23,34.60641860961914
+634052,DIS,2007-04-24,34.438716888427734
+634053,DIS,2007-04-25,34.84318161010742
+634054,DIS,2007-04-26,34.69520568847656
+634055,DIS,2007-04-27,34.50777053833008
+634056,DIS,2007-04-30,34.50777053833008
+634057,DIS,2007-05-01,34.991153717041016
+634058,DIS,2007-05-02,35.218048095703125
+634059,DIS,2007-05-03,35.20818328857422
+634060,DIS,2007-05-04,35.366024017333984
+634061,DIS,2007-05-07,35.57318878173828
+634062,DIS,2007-05-08,36.05657577514648
+634063,DIS,2007-05-09,35.632381439208984
+634064,DIS,2007-05-10,35.20818328857422
+634065,DIS,2007-05-11,35.58305358886719
+634066,DIS,2007-05-14,35.49427032470703
+634067,DIS,2007-05-15,35.454811096191406
+634068,DIS,2007-05-16,35.52386474609375
+634069,DIS,2007-05-17,35.50413513183594
+634070,DIS,2007-05-18,35.533729553222656
+634071,DIS,2007-05-21,35.94805908203125
+634072,DIS,2007-05-22,35.78035354614258
+634073,DIS,2007-05-23,35.987518310546875
+634074,DIS,2007-05-24,35.35615921020508
+634075,DIS,2007-05-25,35.54359436035156
+634076,DIS,2007-05-29,35.10953521728516
+634077,DIS,2007-05-30,35.42521667480469
+634078,DIS,2007-05-31,34.9615592956543
+634079,DIS,2007-06-01,34.764259338378906
+634080,DIS,2007-06-04,35.218048095703125
+634081,DIS,2007-06-05,34.793853759765625
+634082,DIS,2007-06-06,34.438716888427734
+634083,DIS,2007-06-07,33.797489166259766
+634084,DIS,2007-06-08,33.73830032348633
+634085,DIS,2007-06-11,33.71857070922852
+634086,DIS,2007-06-12,33.10694122314453
+634087,DIS,2007-06-13,33.400001525878906
+634088,DIS,2007-06-14,33.790000915527344
+634089,DIS,2007-06-15,34.400001525878906
+634090,DIS,2007-06-18,34.540000915527344
+634091,DIS,2007-06-19,34.7599983215332
+634092,DIS,2007-06-20,34.189998626708984
+634093,DIS,2007-06-21,34.189998626708984
+634094,DIS,2007-06-22,34.13999938964844
+634095,DIS,2007-06-25,34.060001373291016
+634096,DIS,2007-06-26,34.060001373291016
+634097,DIS,2007-06-27,34.27000045776367
+634098,DIS,2007-06-28,33.849998474121094
+634099,DIS,2007-06-29,34.13999938964844
+634100,DIS,2007-07-02,34.52000045776367
+634101,DIS,2007-07-03,34.540000915527344
+634102,DIS,2007-07-05,34.630001068115234
+634103,DIS,2007-07-06,34.4900016784668
+634104,DIS,2007-07-09,34.459999084472656
+634105,DIS,2007-07-10,33.88999938964844
+634106,DIS,2007-07-11,33.97999954223633
+634107,DIS,2007-07-12,34.25
+634108,DIS,2007-07-13,34.369998931884766
+634109,DIS,2007-07-16,34.470001220703125
+634110,DIS,2007-07-17,34.68000030517578
+634111,DIS,2007-07-18,34.599998474121094
+634112,DIS,2007-07-19,34.470001220703125
+634113,DIS,2007-07-20,34.34000015258789
+634114,DIS,2007-07-23,35.029998779296875
+634115,DIS,2007-07-24,34.75
+634116,DIS,2007-07-25,34.93000030517578
+634117,DIS,2007-07-26,34.08000183105469
+634118,DIS,2007-07-27,33.7400016784668
+634119,DIS,2007-07-30,34.0099983215332
+634120,DIS,2007-07-31,33.0
+634121,DIS,2007-08-01,33.83000183105469
+634122,DIS,2007-08-02,34.36000061035156
+634123,DIS,2007-08-03,33.900001525878906
+634124,DIS,2007-08-06,34.29999923706055
+634125,DIS,2007-08-07,34.54999923706055
+634126,DIS,2007-08-08,34.290000915527344
+634127,DIS,2007-08-09,33.0
+634128,DIS,2007-08-10,33.15999984741211
+634129,DIS,2007-08-13,33.2400016784668
+634130,DIS,2007-08-14,32.36000061035156
+634131,DIS,2007-08-15,31.709999084472656
+634132,DIS,2007-08-16,32.58000183105469
+634133,DIS,2007-08-17,32.68000030517578
+634134,DIS,2007-08-20,32.90999984741211
+634135,DIS,2007-08-21,33.290000915527344
+634136,DIS,2007-08-22,33.56999969482422
+634137,DIS,2007-08-23,33.15999984741211
+634138,DIS,2007-08-24,33.869998931884766
+634139,DIS,2007-08-27,33.84000015258789
+634140,DIS,2007-08-28,33.20000076293945
+634141,DIS,2007-08-29,33.88999938964844
+634142,DIS,2007-08-30,33.470001220703125
+634143,DIS,2007-08-31,33.599998474121094
+634144,DIS,2007-09-04,34.130001068115234
+634145,DIS,2007-09-05,34.040000915527344
+634146,DIS,2007-09-06,34.40999984741211
+634147,DIS,2007-09-07,33.59000015258789
+634148,DIS,2007-09-10,33.560001373291016
+634149,DIS,2007-09-11,33.4900016784668
+634150,DIS,2007-09-12,33.720001220703125
+634151,DIS,2007-09-13,33.52000045776367
+634152,DIS,2007-09-14,33.560001373291016
+634153,DIS,2007-09-17,33.380001068115234
+634154,DIS,2007-09-18,34.58000183105469
+634155,DIS,2007-09-19,34.560001373291016
+634156,DIS,2007-09-20,34.040000915527344
+634157,DIS,2007-09-21,34.599998474121094
+634158,DIS,2007-09-24,34.31999969482422
+634159,DIS,2007-09-25,34.06999969482422
+634160,DIS,2007-09-26,34.52000045776367
+634161,DIS,2007-09-27,34.209999084472656
+634162,DIS,2007-09-28,34.38999938964844
+634163,DIS,2007-10-01,34.650001525878906
+634164,DIS,2007-10-02,34.77000045776367
+634165,DIS,2007-10-03,34.720001220703125
+634166,DIS,2007-10-04,34.900001525878906
+634167,DIS,2007-10-05,35.470001220703125
+634168,DIS,2007-10-08,35.27000045776367
+634169,DIS,2007-10-09,35.45000076293945
+634170,DIS,2007-10-10,35.279998779296875
+634171,DIS,2007-10-11,35.0099983215332
+634172,DIS,2007-10-12,35.470001220703125
+634173,DIS,2007-10-15,35.13999938964844
+634174,DIS,2007-10-16,35.0099983215332
+634175,DIS,2007-10-17,35.380001068115234
+634176,DIS,2007-10-18,34.779998779296875
+634177,DIS,2007-10-19,33.810001373291016
+634178,DIS,2007-10-22,34.68000030517578
+634179,DIS,2007-10-23,34.88999938964844
+634180,DIS,2007-10-24,35.060001373291016
+634181,DIS,2007-10-25,34.45000076293945
+634182,DIS,2007-10-26,34.380001068115234
+634183,DIS,2007-10-29,34.68000030517578
+634184,DIS,2007-10-30,34.290000915527344
+634185,DIS,2007-10-31,34.630001068115234
+634186,DIS,2007-11-01,33.79999923706055
+634187,DIS,2007-11-02,33.91999816894531
+634188,DIS,2007-11-05,33.880001068115234
+634189,DIS,2007-11-06,34.08000183105469
+634190,DIS,2007-11-07,33.5
+634191,DIS,2007-11-08,33.630001068115234
+634192,DIS,2007-11-09,32.7400016784668
+634193,DIS,2007-11-12,32.02000045776367
+634194,DIS,2007-11-13,33.0099983215332
+634195,DIS,2007-11-14,31.86000061035156
+634196,DIS,2007-11-15,32.400001525878906
+634197,DIS,2007-11-16,32.529998779296875
+634198,DIS,2007-11-19,31.25
+634199,DIS,2007-11-20,31.549999237060547
+634200,DIS,2007-11-21,31.5
+634201,DIS,2007-11-23,31.84000015258789
+634202,DIS,2007-11-26,31.239999771118164
+634203,DIS,2007-11-27,31.71999931335449
+634204,DIS,2007-11-28,32.689998626708984
+634205,DIS,2007-11-29,32.810001373291016
+634206,DIS,2007-11-30,33.150001525878906
+634207,DIS,2007-12-03,33.040000915527344
+634208,DIS,2007-12-04,32.75
+634209,DIS,2007-12-05,32.75
+634210,DIS,2007-12-06,32.720001220703125
+634211,DIS,2007-12-07,32.790000915527344
+634212,DIS,2007-12-10,32.349998474121094
+634213,DIS,2007-12-11,31.76000022888184
+634214,DIS,2007-12-12,32.279998779296875
+634215,DIS,2007-12-13,32.7599983215332
+634216,DIS,2007-12-14,33.0099983215332
+634217,DIS,2007-12-17,32.9900016784668
+634218,DIS,2007-12-18,33.02000045776367
+634219,DIS,2007-12-19,32.2599983215332
+634220,DIS,2007-12-20,32.33000183105469
+634221,DIS,2007-12-21,32.939998626708984
+634222,DIS,2007-12-24,33.2400016784668
+634223,DIS,2007-12-26,32.81999969482422
+634224,DIS,2007-12-27,32.43000030517578
+634225,DIS,2007-12-28,32.41999816894531
+634226,DIS,2007-12-31,32.279998779296875
+634227,DIS,2008-01-02,31.84000015258789
+634228,DIS,2008-01-03,31.770000457763672
+634229,DIS,2008-01-04,31.1299991607666
+634230,DIS,2008-01-07,31.15999984741211
+634231,DIS,2008-01-08,30.540000915527344
+634232,DIS,2008-01-09,30.15999984741211
+634233,DIS,2008-01-10,30.670000076293945
+634234,DIS,2008-01-11,30.31999969482422
+634235,DIS,2008-01-14,30.350000381469727
+634236,DIS,2008-01-15,29.850000381469727
+634237,DIS,2008-01-16,29.82999992370605
+634238,DIS,2008-01-17,28.770000457763672
+634239,DIS,2008-01-18,28.51000022888184
+634240,DIS,2008-01-22,28.1200008392334
+634241,DIS,2008-01-23,28.520000457763672
+634242,DIS,2008-01-24,29.229999542236328
+634243,DIS,2008-01-25,28.68000030517578
+634244,DIS,2008-01-28,29.3700008392334
+634245,DIS,2008-01-29,28.799999237060547
+634246,DIS,2008-01-30,29.40999984741211
+634247,DIS,2008-01-31,29.84000015258789
+634248,DIS,2008-02-01,30.65999984741211
+634249,DIS,2008-02-04,30.899999618530277
+634250,DIS,2008-02-05,30.06999969482422
+634251,DIS,2008-02-06,31.5
+634252,DIS,2008-02-07,31.71999931335449
+634253,DIS,2008-02-08,32.119998931884766
+634254,DIS,2008-02-11,31.93000030517578
+634255,DIS,2008-02-12,32.029998779296875
+634256,DIS,2008-02-13,32.779998779296875
+634257,DIS,2008-02-14,32.31999969482422
+634258,DIS,2008-02-15,32.4900016784668
+634259,DIS,2008-02-19,32.189998626708984
+634260,DIS,2008-02-20,32.58000183105469
+634261,DIS,2008-02-21,32.27000045776367
+634262,DIS,2008-02-22,32.56999969482422
+634263,DIS,2008-02-25,32.88999938964844
+634264,DIS,2008-02-26,32.88999938964844
+634265,DIS,2008-02-27,33.099998474121094
+634266,DIS,2008-02-28,32.540000915527344
+634267,DIS,2008-02-29,32.40999984741211
+634268,DIS,2008-03-03,32.40999984741211
+634269,DIS,2008-03-04,31.8700008392334
+634270,DIS,2008-03-05,31.63999938964844
+634271,DIS,2008-03-06,31.25
+634272,DIS,2008-03-07,30.76000022888184
+634273,DIS,2008-03-10,30.459999084472656
+634274,DIS,2008-03-11,31.190000534057617
+634275,DIS,2008-03-12,31.40999984741211
+634276,DIS,2008-03-13,31.32999992370605
+634277,DIS,2008-03-14,30.780000686645508
+634278,DIS,2008-03-17,30.459999084472656
+634279,DIS,2008-03-18,31.71999931335449
+634280,DIS,2008-03-19,31.239999771118164
+634281,DIS,2008-03-20,31.899999618530277
+634282,DIS,2008-03-24,32.040000915527344
+634283,DIS,2008-03-25,32.08000183105469
+634284,DIS,2008-03-26,31.76000022888184
+634285,DIS,2008-03-27,31.3799991607666
+634286,DIS,2008-03-28,31.0
+634287,DIS,2008-03-31,31.3799991607666
+634288,DIS,2008-04-01,31.90999984741211
+634289,DIS,2008-04-02,31.559999465942383
+634290,DIS,2008-04-03,31.530000686645508
+634291,DIS,2008-04-04,31.239999771118164
+634292,DIS,2008-04-07,31.520000457763672
+634293,DIS,2008-04-08,31.06999969482422
+634294,DIS,2008-04-09,30.850000381469727
+634295,DIS,2008-04-10,31.350000381469727
+634296,DIS,2008-04-11,30.18000030517578
+634297,DIS,2008-04-14,30.040000915527344
+634298,DIS,2008-04-15,29.93000030517578
+634299,DIS,2008-04-16,30.31999969482422
+634300,DIS,2008-04-17,30.780000686645508
+634301,DIS,2008-04-18,31.32999992370605
+634302,DIS,2008-04-21,31.459999084472656
+634303,DIS,2008-04-22,31.290000915527344
+634304,DIS,2008-04-23,31.63999938964844
+634305,DIS,2008-04-24,31.940000534057617
+634306,DIS,2008-04-25,32.36000061035156
+634307,DIS,2008-04-28,32.43000030517578
+634308,DIS,2008-04-29,32.7599983215332
+634309,DIS,2008-04-30,32.43000030517578
+634310,DIS,2008-05-01,33.29999923706055
+634311,DIS,2008-05-02,33.4900016784668
+634312,DIS,2008-05-05,33.290000915527344
+634313,DIS,2008-05-06,33.72999954223633
+634314,DIS,2008-05-07,34.70000076293945
+634315,DIS,2008-05-08,34.560001373291016
+634316,DIS,2008-05-09,34.29999923706055
+634317,DIS,2008-05-12,34.77000045776367
+634318,DIS,2008-05-13,34.33000183105469
+634319,DIS,2008-05-14,34.79999923706055
+634320,DIS,2008-05-15,34.9900016784668
+634321,DIS,2008-05-16,34.90999984741211
+634322,DIS,2008-05-19,34.720001220703125
+634323,DIS,2008-05-20,34.09000015258789
+634324,DIS,2008-05-21,33.65999984741211
+634325,DIS,2008-05-22,33.61000061035156
+634326,DIS,2008-05-23,33.22999954223633
+634327,DIS,2008-05-27,33.63999938964844
+634328,DIS,2008-05-28,33.86000061035156
+634329,DIS,2008-05-29,33.810001373291016
+634330,DIS,2008-05-30,33.599998474121094
+634331,DIS,2008-06-02,33.29999923706055
+634332,DIS,2008-06-03,33.18000030517578
+634333,DIS,2008-06-04,34.349998474121094
+634334,DIS,2008-06-05,34.4900016784668
+634335,DIS,2008-06-06,33.0099983215332
+634336,DIS,2008-06-09,33.18000030517578
+634337,DIS,2008-06-10,33.83000183105469
+634338,DIS,2008-06-11,33.27000045776367
+634339,DIS,2008-06-12,33.2400016784668
+634340,DIS,2008-06-13,33.93000030517578
+634341,DIS,2008-06-16,33.650001525878906
+634342,DIS,2008-06-17,33.11000061035156
+634343,DIS,2008-06-18,32.95000076293945
+634344,DIS,2008-06-19,32.88999938964844
+634345,DIS,2008-06-20,31.940000534057617
+634346,DIS,2008-06-23,32.38999938964844
+634347,DIS,2008-06-24,32.220001220703125
+634348,DIS,2008-06-25,32.4900016784668
+634349,DIS,2008-06-26,31.530000686645508
+634350,DIS,2008-06-27,31.56999969482422
+634351,DIS,2008-06-30,31.200000762939453
+634352,DIS,2008-07-01,31.049999237060547
+634353,DIS,2008-07-02,30.709999084472656
+634354,DIS,2008-07-03,30.899999618530277
+634355,DIS,2008-07-07,30.07999992370605
+634356,DIS,2008-07-08,29.950000762939453
+634357,DIS,2008-07-09,29.540000915527344
+634358,DIS,2008-07-10,29.600000381469727
+634359,DIS,2008-07-11,29.200000762939453
+634360,DIS,2008-07-14,29.100000381469727
+634361,DIS,2008-07-15,29.43000030517578
+634362,DIS,2008-07-16,30.43000030517578
+634363,DIS,2008-07-17,31.200000762939453
+634364,DIS,2008-07-18,30.899999618530277
+634365,DIS,2008-07-21,30.489999771118164
+634366,DIS,2008-07-22,30.40999984741211
+634367,DIS,2008-07-23,31.149999618530277
+634368,DIS,2008-07-24,31.020000457763672
+634369,DIS,2008-07-25,31.100000381469727
+634370,DIS,2008-07-28,30.5
+634371,DIS,2008-07-29,30.920000076293945
+634372,DIS,2008-07-30,31.670000076293945
+634373,DIS,2008-07-31,30.350000381469727
+634374,DIS,2008-08-01,30.07999992370605
+634375,DIS,2008-08-04,30.3700008392334
+634376,DIS,2008-08-05,31.309999465942383
+634377,DIS,2008-08-06,31.420000076293945
+634378,DIS,2008-08-07,30.920000076293945
+634379,DIS,2008-08-08,32.029998779296875
+634380,DIS,2008-08-11,32.79999923706055
+634381,DIS,2008-08-12,32.15999984741211
+634382,DIS,2008-08-13,31.739999771118164
+634383,DIS,2008-08-14,32.33000183105469
+634384,DIS,2008-08-15,32.5
+634385,DIS,2008-08-18,32.08000183105469
+634386,DIS,2008-08-19,31.75
+634387,DIS,2008-08-20,31.81999969482422
+634388,DIS,2008-08-21,31.82999992370605
+634389,DIS,2008-08-22,32.20000076293945
+634390,DIS,2008-08-25,31.600000381469727
+634391,DIS,2008-08-26,31.709999084472656
+634392,DIS,2008-08-27,31.76000022888184
+634393,DIS,2008-08-28,32.59000015258789
+634394,DIS,2008-08-29,32.349998474121094
+634395,DIS,2008-09-02,32.439998626708984
+634396,DIS,2008-09-03,32.5099983215332
+634397,DIS,2008-09-04,31.540000915527344
+634398,DIS,2008-09-05,31.36000061035156
+634399,DIS,2008-09-08,32.91999816894531
+634400,DIS,2008-09-09,32.43000030517578
+634401,DIS,2008-09-10,32.77000045776367
+634402,DIS,2008-09-11,32.939998626708984
+634403,DIS,2008-09-12,33.2599983215332
+634404,DIS,2008-09-15,32.36000061035156
+634405,DIS,2008-09-16,32.5099983215332
+634406,DIS,2008-09-17,32.189998626708984
+634407,DIS,2008-09-18,33.439998626708984
+634408,DIS,2008-09-19,34.38999938964844
+634409,DIS,2008-09-22,32.90999984741211
+634410,DIS,2008-09-23,32.529998779296875
+634411,DIS,2008-09-24,31.770000457763672
+634412,DIS,2008-09-25,32.470001220703125
+634413,DIS,2008-09-26,32.75
+634414,DIS,2008-09-29,29.729999542236328
+634415,DIS,2008-09-30,30.690000534057617
+634416,DIS,2008-10-01,30.68000030517578
+634417,DIS,2008-10-02,29.959999084472656
+634418,DIS,2008-10-03,29.540000915527344
+634419,DIS,2008-10-06,28.26000022888184
+634420,DIS,2008-10-07,26.56999969482422
+634421,DIS,2008-10-08,25.68000030517578
+634422,DIS,2008-10-09,23.799999237060547
+634423,DIS,2008-10-10,23.040000915527344
+634424,DIS,2008-10-13,26.71999931335449
+634425,DIS,2008-10-14,25.68000030517578
+634426,DIS,2008-10-15,23.3700008392334
+634427,DIS,2008-10-16,24.270000457763672
+634428,DIS,2008-10-17,24.75
+634429,DIS,2008-10-20,26.549999237060547
+634430,DIS,2008-10-21,25.309999465942383
+634431,DIS,2008-10-22,23.049999237060547
+634432,DIS,2008-10-23,23.399999618530277
+634433,DIS,2008-10-24,22.61000061035156
+634434,DIS,2008-10-27,21.3700008392334
+634435,DIS,2008-10-28,23.90999984741211
+634436,DIS,2008-10-29,23.96999931335449
+634437,DIS,2008-10-30,25.32999992370605
+634438,DIS,2008-10-31,25.90999984741211
+634439,DIS,2008-11-03,25.040000915527344
+634440,DIS,2008-11-04,26.020000457763672
+634441,DIS,2008-11-05,24.229999542236328
+634442,DIS,2008-11-06,22.809999465942383
+634443,DIS,2008-11-07,23.36000061035156
+634444,DIS,2008-11-10,22.07999992370605
+634445,DIS,2008-11-11,21.780000686645508
+634446,DIS,2008-11-12,20.15999984741211
+634447,DIS,2008-11-13,21.649999618530277
+634448,DIS,2008-11-14,21.07999992370605
+634449,DIS,2008-11-17,19.739999771118164
+634450,DIS,2008-11-18,20.670000076293945
+634451,DIS,2008-11-19,19.940000534057617
+634452,DIS,2008-11-20,18.729999542236328
+634453,DIS,2008-11-21,21.1200008392334
+634454,DIS,2008-11-24,22.200000762939453
+634455,DIS,2008-11-25,22.030000686645508
+634456,DIS,2008-11-26,22.5
+634457,DIS,2008-11-28,22.520000457763672
+634458,DIS,2008-12-01,20.32999992370605
+634459,DIS,2008-12-02,21.459999084472656
+634460,DIS,2008-12-03,21.940000534057617
+634461,DIS,2008-12-04,21.790000915527344
+634462,DIS,2008-12-05,22.770000457763672
+634463,DIS,2008-12-08,24.920000076293945
+634464,DIS,2008-12-09,23.530000686645508
+634465,DIS,2008-12-10,23.700000762939453
+634466,DIS,2008-12-11,22.81999969482422
+634467,DIS,2008-12-12,22.61000061035156
+634468,DIS,2008-12-15,22.770000457763672
+634469,DIS,2008-12-16,23.780000686645508
+634470,DIS,2008-12-17,23.57999992370605
+634471,DIS,2008-12-18,22.82999992370605
+634472,DIS,2008-12-19,22.43000030517578
+634473,DIS,2008-12-22,21.93000030517578
+634474,DIS,2008-12-23,21.850000381469727
+634475,DIS,2008-12-24,21.989999771118164
+634476,DIS,2008-12-26,22.18000030517578
+634477,DIS,2008-12-29,21.46999931335449
+634478,DIS,2008-12-30,22.479999542236328
+634479,DIS,2008-12-31,22.690000534057617
+634480,DIS,2009-01-02,23.920000076293945
+634481,DIS,2009-01-05,23.5
+634482,DIS,2009-01-06,24.309999465942383
+634483,DIS,2009-01-07,23.18000030517578
+634484,DIS,2009-01-08,22.899999618530277
+634485,DIS,2009-01-09,22.309999465942383
+634486,DIS,2009-01-12,21.86000061035156
+634487,DIS,2009-01-13,21.200000762939453
+634488,DIS,2009-01-14,20.799999237060547
+634489,DIS,2009-01-15,21.36000061035156
+634490,DIS,2009-01-16,21.459999084472656
+634491,DIS,2009-01-20,20.239999771118164
+634492,DIS,2009-01-21,21.229999542236328
+634493,DIS,2009-01-22,20.96999931335449
+634494,DIS,2009-01-23,20.61000061035156
+634495,DIS,2009-01-26,20.86000061035156
+634496,DIS,2009-01-27,21.25
+634497,DIS,2009-01-28,22.280000686645508
+634498,DIS,2009-01-29,21.25
+634499,DIS,2009-01-30,20.68000030517578
+634500,DIS,2009-02-02,20.200000762939453
+634501,DIS,2009-02-03,20.6200008392334
+634502,DIS,2009-02-04,19.0
+634503,DIS,2009-02-05,18.709999084472656
+634504,DIS,2009-02-06,19.450000762939453
+634505,DIS,2009-02-09,19.440000534057617
+634506,DIS,2009-02-10,18.76000022888184
+634507,DIS,2009-02-11,18.5
+634508,DIS,2009-02-12,18.82999992370605
+634509,DIS,2009-02-13,18.520000457763672
+634510,DIS,2009-02-17,17.84000015258789
+634511,DIS,2009-02-18,17.6299991607666
+634512,DIS,2009-02-19,17.690000534057617
+634513,DIS,2009-02-20,17.530000686645508
+634514,DIS,2009-02-23,16.969999313354492
+634515,DIS,2009-02-24,17.920000076293945
+634516,DIS,2009-02-25,17.360000610351562
+634517,DIS,2009-02-26,16.860000610351562
+634518,DIS,2009-02-27,16.770000457763672
+634519,DIS,2009-03-02,16.049999237060547
+634520,DIS,2009-03-03,16.360000610351562
+634521,DIS,2009-03-04,16.940000534057617
+634522,DIS,2009-03-05,15.989999771118164
+634523,DIS,2009-03-06,15.829999923706056
+634524,DIS,2009-03-09,15.59000015258789
+634525,DIS,2009-03-10,16.610000610351562
+634526,DIS,2009-03-11,16.59000015258789
+634527,DIS,2009-03-12,17.43000030517578
+634528,DIS,2009-03-13,17.1299991607666
+634529,DIS,2009-03-16,17.209999084472656
+634530,DIS,2009-03-17,17.81999969482422
+634531,DIS,2009-03-18,18.11000061035156
+634532,DIS,2009-03-19,17.700000762939453
+634533,DIS,2009-03-20,17.450000762939453
+634534,DIS,2009-03-23,18.920000076293945
+634535,DIS,2009-03-24,18.290000915527344
+634536,DIS,2009-03-25,18.530000686645508
+634537,DIS,2009-03-26,19.059999465942383
+634538,DIS,2009-03-27,18.59000015258789
+634539,DIS,2009-03-30,17.850000381469727
+634540,DIS,2009-03-31,18.15999984741211
+634541,DIS,2009-04-01,18.790000915527344
+634542,DIS,2009-04-02,20.209999084472656
+634543,DIS,2009-04-03,20.0
+634544,DIS,2009-04-06,19.6200008392334
+634545,DIS,2009-04-07,19.1200008392334
+634546,DIS,2009-04-08,19.36000061035156
+634547,DIS,2009-04-09,19.8799991607666
+634548,DIS,2009-04-13,19.530000686645508
+634549,DIS,2009-04-14,19.020000457763672
+634550,DIS,2009-04-15,19.729999542236328
+634551,DIS,2009-04-16,20.51000022888184
+634552,DIS,2009-04-17,20.3799991607666
+634553,DIS,2009-04-20,19.40999984741211
+634554,DIS,2009-04-21,19.46999931335449
+634555,DIS,2009-04-22,19.399999618530277
+634556,DIS,2009-04-23,19.6299991607666
+634557,DIS,2009-04-24,20.26000022888184
+634558,DIS,2009-04-27,19.739999771118164
+634559,DIS,2009-04-28,19.51000022888184
+634560,DIS,2009-04-29,21.01000022888184
+634561,DIS,2009-04-30,21.899999618530277
+634562,DIS,2009-05-01,21.940000534057617
+634563,DIS,2009-05-04,22.86000061035156
+634564,DIS,2009-05-05,23.149999618530277
+634565,DIS,2009-05-06,25.8700008392334
+634566,DIS,2009-05-07,25.32999992370605
+634567,DIS,2009-05-08,25.459999084472656
+634568,DIS,2009-05-11,24.709999084472656
+634569,DIS,2009-05-12,24.31999969482422
+634570,DIS,2009-05-13,23.600000381469727
+634571,DIS,2009-05-14,23.479999542236328
+634572,DIS,2009-05-15,23.40999984741211
+634573,DIS,2009-05-18,24.209999084472656
+634574,DIS,2009-05-19,23.81999969482422
+634575,DIS,2009-05-20,23.549999237060547
+634576,DIS,2009-05-21,23.229999542236328
+634577,DIS,2009-05-22,23.700000762939453
+634578,DIS,2009-05-26,24.540000915527344
+634579,DIS,2009-05-27,23.8700008392334
+634580,DIS,2009-05-28,23.989999771118164
+634581,DIS,2009-05-29,24.21999931335449
+634582,DIS,2009-06-01,25.030000686645508
+634583,DIS,2009-06-02,25.1299991607666
+634584,DIS,2009-06-03,25.07999992370605
+634585,DIS,2009-06-04,25.13999938964844
+634586,DIS,2009-06-05,24.950000762939453
+634587,DIS,2009-06-08,25.32999992370605
+634588,DIS,2009-06-09,25.32999992370605
+634589,DIS,2009-06-10,25.100000381469727
+634590,DIS,2009-06-11,25.229999542236328
+634591,DIS,2009-06-12,25.059999465942383
+634592,DIS,2009-06-15,24.25
+634593,DIS,2009-06-16,23.489999771118164
+634594,DIS,2009-06-17,23.68000030517578
+634595,DIS,2009-06-18,23.71999931335449
+634596,DIS,2009-06-19,23.530000686645508
+634597,DIS,2009-06-22,22.65999984741211
+634598,DIS,2009-06-23,22.8799991607666
+634599,DIS,2009-06-24,22.899999618530277
+634600,DIS,2009-06-25,23.549999237060547
+634601,DIS,2009-06-26,23.43000030517578
+634602,DIS,2009-06-29,23.65999984741211
+634603,DIS,2009-06-30,23.32999992370605
+634604,DIS,2009-07-01,23.450000762939453
+634605,DIS,2009-07-02,22.84000015258789
+634606,DIS,2009-07-06,23.09000015258789
+634607,DIS,2009-07-07,22.530000686645508
+634608,DIS,2009-07-08,22.239999771118164
+634609,DIS,2009-07-09,22.530000686645508
+634610,DIS,2009-07-10,22.40999984741211
+634611,DIS,2009-07-13,22.700000762939453
+634612,DIS,2009-07-14,23.11000061035156
+634613,DIS,2009-07-15,24.07999992370605
+634614,DIS,2009-07-16,24.790000915527344
+634615,DIS,2009-07-17,24.51000022888184
+634616,DIS,2009-07-20,25.3700008392334
+634617,DIS,2009-07-21,25.200000762939453
+634618,DIS,2009-07-22,25.3799991607666
+634619,DIS,2009-07-23,26.799999237060547
+634620,DIS,2009-07-24,26.57999992370605
+634621,DIS,2009-07-27,26.450000762939453
+634622,DIS,2009-07-28,26.3700008392334
+634623,DIS,2009-07-29,25.88999938964844
+634624,DIS,2009-07-30,26.21999931335449
+634625,DIS,2009-07-31,25.1200008392334
+634626,DIS,2009-08-03,25.520000457763672
+634627,DIS,2009-08-04,25.63999938964844
+634628,DIS,2009-08-05,25.270000457763672
+634629,DIS,2009-08-06,25.3700008392334
+634630,DIS,2009-08-07,26.690000534057617
+634631,DIS,2009-08-10,26.440000534057617
+634632,DIS,2009-08-11,25.899999618530277
+634633,DIS,2009-08-12,26.21999931335449
+634634,DIS,2009-08-13,26.26000022888184
+634635,DIS,2009-08-14,25.86000061035156
+634636,DIS,2009-08-17,25.09000015258789
+634637,DIS,2009-08-18,25.200000762939453
+634638,DIS,2009-08-19,25.479999542236328
+634639,DIS,2009-08-20,25.88999938964844
+634640,DIS,2009-08-21,26.790000915527344
+634641,DIS,2009-08-24,26.799999237060547
+634642,DIS,2009-08-25,26.8700008392334
+634643,DIS,2009-08-26,27.0
+634644,DIS,2009-08-27,27.01000022888184
+634645,DIS,2009-08-28,26.84000015258789
+634646,DIS,2009-08-31,26.040000915527344
+634647,DIS,2009-09-01,25.68000030517578
+634648,DIS,2009-09-02,25.399999618530277
+634649,DIS,2009-09-03,25.440000534057617
+634650,DIS,2009-09-04,25.899999618530277
+634651,DIS,2009-09-08,26.280000686645508
+634652,DIS,2009-09-09,26.950000762939453
+634653,DIS,2009-09-10,28.36000061035156
+634654,DIS,2009-09-11,28.420000076293945
+634655,DIS,2009-09-14,28.07999992370605
+634656,DIS,2009-09-15,28.290000915527344
+634657,DIS,2009-09-16,28.3700008392334
+634658,DIS,2009-09-17,28.459999084472656
+634659,DIS,2009-09-18,28.440000534057617
+634660,DIS,2009-09-21,28.0
+634661,DIS,2009-09-22,28.3799991607666
+634662,DIS,2009-09-23,28.07999992370605
+634663,DIS,2009-09-24,27.96999931335449
+634664,DIS,2009-09-25,27.6200008392334
+634665,DIS,2009-09-28,28.229999542236328
+634666,DIS,2009-09-29,27.940000534057617
+634667,DIS,2009-09-30,27.459999084472656
+634668,DIS,2009-10-01,27.36000061035156
+634669,DIS,2009-10-02,27.209999084472656
+634670,DIS,2009-10-05,27.670000076293945
+634671,DIS,2009-10-06,28.18000030517578
+634672,DIS,2009-10-07,28.170000076293945
+634673,DIS,2009-10-08,28.670000076293945
+634674,DIS,2009-10-09,28.63999938964844
+634675,DIS,2009-10-12,28.63999938964844
+634676,DIS,2009-10-13,28.40999984741211
+634677,DIS,2009-10-14,28.90999984741211
+634678,DIS,2009-10-15,29.229999542236328
+634679,DIS,2009-10-16,29.399999618530277
+634680,DIS,2009-10-19,29.8700008392334
+634681,DIS,2009-10-20,29.350000381469727
+634682,DIS,2009-10-21,29.229999542236328
+634683,DIS,2009-10-22,29.440000534057617
+634684,DIS,2009-10-23,28.88999938964844
+634685,DIS,2009-10-26,28.649999618530277
+634686,DIS,2009-10-27,28.170000076293945
+634687,DIS,2009-10-28,27.239999771118164
+634688,DIS,2009-10-29,28.13999938964844
+634689,DIS,2009-10-30,27.3700008392334
+634690,DIS,2009-11-02,27.40999984741211
+634691,DIS,2009-11-03,27.6200008392334
+634692,DIS,2009-11-04,28.030000686645508
+634693,DIS,2009-11-05,29.0
+634694,DIS,2009-11-06,28.559999465942383
+634695,DIS,2009-11-09,29.0
+634696,DIS,2009-11-10,29.1200008392334
+634697,DIS,2009-11-11,29.290000915527344
+634698,DIS,2009-11-12,29.049999237060547
+634699,DIS,2009-11-13,30.440000534057617
+634700,DIS,2009-11-16,30.700000762939453
+634701,DIS,2009-11-17,30.8700008392334
+634702,DIS,2009-11-18,30.670000076293945
+634703,DIS,2009-11-19,30.209999084472656
+634704,DIS,2009-11-20,30.01000022888184
+634705,DIS,2009-11-23,30.479999542236328
+634706,DIS,2009-11-24,30.229999542236328
+634707,DIS,2009-11-25,30.61000061035156
+634708,DIS,2009-11-27,30.350000381469727
+634709,DIS,2009-11-30,30.21999931335449
+634710,DIS,2009-12-01,30.729999542236328
+634711,DIS,2009-12-02,30.790000915527344
+634712,DIS,2009-12-03,30.32999992370605
+634713,DIS,2009-12-04,30.84000015258789
+634714,DIS,2009-12-07,31.0
+634715,DIS,2009-12-08,30.68000030517578
+634716,DIS,2009-12-09,30.700000762939453
+634717,DIS,2009-12-10,31.299999237060547
+634718,DIS,2009-12-11,31.700000762939453
+634719,DIS,2009-12-14,31.82999992370605
+634720,DIS,2009-12-15,32.18000030517578
+634721,DIS,2009-12-16,32.43000030517578
+634722,DIS,2009-12-17,31.93000030517578
+634723,DIS,2009-12-18,31.950000762939453
+634724,DIS,2009-12-21,32.400001525878906
+634725,DIS,2009-12-22,32.310001373291016
+634726,DIS,2009-12-23,32.43000030517578
+634727,DIS,2009-12-24,32.290000915527344
+634728,DIS,2009-12-28,31.90999984741211
+634729,DIS,2009-12-29,32.380001068115234
+634730,DIS,2009-12-30,32.279998779296875
+634731,DIS,2009-12-31,32.25
+634732,DIS,2010-01-04,32.06999969482422
+634733,DIS,2010-01-05,31.989999771118164
+634734,DIS,2010-01-06,31.81999969482422
+634735,DIS,2010-01-07,31.82999992370605
+634736,DIS,2010-01-08,31.8799991607666
+634737,DIS,2010-01-11,31.36000061035156
+634738,DIS,2010-01-12,30.81999969482422
+634739,DIS,2010-01-13,31.290000915527344
+634740,DIS,2010-01-14,31.020000457763672
+634741,DIS,2010-01-15,30.600000381469727
+634742,DIS,2010-01-19,31.01000022888184
+634743,DIS,2010-01-20,31.190000534057617
+634744,DIS,2010-01-21,30.61000061035156
+634745,DIS,2010-01-22,29.979999542236328
+634746,DIS,2010-01-25,29.920000076293945
+634747,DIS,2010-01-26,29.65999984741211
+634748,DIS,2010-01-27,29.31999969482422
+634749,DIS,2010-01-28,29.350000381469727
+634750,DIS,2010-01-29,29.549999237060547
+634751,DIS,2010-02-01,29.520000457763672
+634752,DIS,2010-02-02,29.979999542236328
+634753,DIS,2010-02-03,30.75
+634754,DIS,2010-02-04,29.670000076293945
+634755,DIS,2010-02-05,29.540000915527344
+634756,DIS,2010-02-08,29.479999542236328
+634757,DIS,2010-02-09,29.84000015258789
+634758,DIS,2010-02-10,30.030000686645508
+634759,DIS,2010-02-11,30.15999984741211
+634760,DIS,2010-02-12,30.06999969482422
+634761,DIS,2010-02-16,30.46999931335449
+634762,DIS,2010-02-17,30.86000061035156
+634763,DIS,2010-02-18,31.020000457763672
+634764,DIS,2010-02-19,31.229999542236328
+634765,DIS,2010-02-22,31.1200008392334
+634766,DIS,2010-02-23,30.920000076293945
+634767,DIS,2010-02-24,31.38999938964844
+634768,DIS,2010-02-25,31.36000061035156
+634769,DIS,2010-02-26,31.239999771118164
+634770,DIS,2010-03-01,31.540000915527344
+634771,DIS,2010-03-02,31.8799991607666
+634772,DIS,2010-03-03,31.63999938964844
+634773,DIS,2010-03-04,32.56999969482422
+634774,DIS,2010-03-05,33.220001220703125
+634775,DIS,2010-03-08,33.189998626708984
+634776,DIS,2010-03-09,33.310001373291016
+634777,DIS,2010-03-10,33.33000183105469
+634778,DIS,2010-03-11,33.810001373291016
+634779,DIS,2010-03-12,33.689998626708984
+634780,DIS,2010-03-15,33.720001220703125
+634781,DIS,2010-03-16,33.75
+634782,DIS,2010-03-17,33.75
+634783,DIS,2010-03-18,33.779998779296875
+634784,DIS,2010-03-19,33.63999938964844
+634785,DIS,2010-03-22,33.95000076293945
+634786,DIS,2010-03-23,34.0099983215332
+634787,DIS,2010-03-24,34.38999938964844
+634788,DIS,2010-03-25,35.09000015258789
+634789,DIS,2010-03-26,35.310001373291016
+634790,DIS,2010-03-29,35.15999984741211
+634791,DIS,2010-03-30,35.099998474121094
+634792,DIS,2010-03-31,34.90999984741211
+634793,DIS,2010-04-01,35.54999923706055
+634794,DIS,2010-04-05,35.220001220703125
+634795,DIS,2010-04-06,35.470001220703125
+634796,DIS,2010-04-07,35.31999969482422
+634797,DIS,2010-04-08,35.66999816894531
+634798,DIS,2010-04-09,36.220001220703125
+634799,DIS,2010-04-12,35.88999938964844
+634800,DIS,2010-04-13,35.84000015258789
+634801,DIS,2010-04-14,36.20000076293945
+634802,DIS,2010-04-15,36.400001525878906
+634803,DIS,2010-04-16,35.83000183105469
+634804,DIS,2010-04-19,36.16999816894531
+634805,DIS,2010-04-20,36.540000915527344
+634806,DIS,2010-04-21,36.560001373291016
+634807,DIS,2010-04-22,36.77999877929688
+634808,DIS,2010-04-23,36.790000915527344
+634809,DIS,2010-04-26,37.040000915527344
+634810,DIS,2010-04-27,36.31999969482422
+634811,DIS,2010-04-28,36.290000915527344
+634812,DIS,2010-04-29,37.220001220703125
+634813,DIS,2010-04-30,36.84000015258789
+634814,DIS,2010-05-03,37.560001373291016
+634815,DIS,2010-05-04,36.59000015258789
+634816,DIS,2010-05-05,35.34000015258789
+634817,DIS,2010-05-06,34.0099983215332
+634818,DIS,2010-05-07,33.40999984741211
+634819,DIS,2010-05-10,35.290000915527344
+634820,DIS,2010-05-11,35.7599983215332
+634821,DIS,2010-05-12,35.130001068115234
+634822,DIS,2010-05-13,34.75
+634823,DIS,2010-05-14,34.060001373291016
+634824,DIS,2010-05-17,34.20000076293945
+634825,DIS,2010-05-18,33.72999954223633
+634826,DIS,2010-05-19,33.38999938964844
+634827,DIS,2010-05-20,31.989999771118164
+634828,DIS,2010-05-21,32.869998931884766
+634829,DIS,2010-05-24,32.47999954223633
+634830,DIS,2010-05-25,32.31999969482422
+634831,DIS,2010-05-26,33.06999969482422
+634832,DIS,2010-05-27,34.369998931884766
+634833,DIS,2010-05-28,33.41999816894531
+634834,DIS,2010-06-01,33.33000183105469
+634835,DIS,2010-06-02,34.7400016784668
+634836,DIS,2010-06-03,34.709999084472656
+634837,DIS,2010-06-04,33.689998626708984
+634838,DIS,2010-06-07,33.040000915527344
+634839,DIS,2010-06-08,33.150001525878906
+634840,DIS,2010-06-09,32.939998626708984
+634841,DIS,2010-06-10,34.11000061035156
+634842,DIS,2010-06-11,34.2400016784668
+634843,DIS,2010-06-14,33.93000030517578
+634844,DIS,2010-06-15,34.9900016784668
+634845,DIS,2010-06-16,34.790000915527344
+634846,DIS,2010-06-17,35.06999969482422
+634847,DIS,2010-06-18,35.150001525878906
+634848,DIS,2010-06-21,35.060001373291016
+634849,DIS,2010-06-22,34.349998474121094
+634850,DIS,2010-06-23,34.34000015258789
+634851,DIS,2010-06-24,33.599998474121094
+634852,DIS,2010-06-25,33.47999954223633
+634853,DIS,2010-06-28,33.220001220703125
+634854,DIS,2010-06-29,32.29999923706055
+634855,DIS,2010-06-30,31.5
+634856,DIS,2010-07-01,31.489999771118164
+634857,DIS,2010-07-02,31.3799991607666
+634858,DIS,2010-07-06,31.71999931335449
+634859,DIS,2010-07-07,33.13999938964844
+634860,DIS,2010-07-08,33.34000015258789
+634861,DIS,2010-07-09,33.75
+634862,DIS,2010-07-12,33.77000045776367
+634863,DIS,2010-07-13,34.45000076293945
+634864,DIS,2010-07-14,34.2400016784668
+634865,DIS,2010-07-15,34.04999923706055
+634866,DIS,2010-07-16,33.029998779296875
+634867,DIS,2010-07-19,33.310001373291016
+634868,DIS,2010-07-20,33.400001525878906
+634869,DIS,2010-07-21,32.810001373291016
+634870,DIS,2010-07-22,33.59000015258789
+634871,DIS,2010-07-23,34.130001068115234
+634872,DIS,2010-07-26,34.400001525878906
+634873,DIS,2010-07-27,34.279998779296875
+634874,DIS,2010-07-28,34.040000915527344
+634875,DIS,2010-07-29,33.709999084472656
+634876,DIS,2010-07-30,33.689998626708984
+634877,DIS,2010-08-02,34.47999954223633
+634878,DIS,2010-08-03,34.209999084472656
+634879,DIS,2010-08-04,34.83000183105469
+634880,DIS,2010-08-05,34.97999954223633
+634881,DIS,2010-08-06,35.0
+634882,DIS,2010-08-09,35.15999984741211
+634883,DIS,2010-08-10,35.290000915527344
+634884,DIS,2010-08-11,34.220001220703125
+634885,DIS,2010-08-12,33.9900016784668
+634886,DIS,2010-08-13,33.68000030517578
+634887,DIS,2010-08-16,33.65999984741211
+634888,DIS,2010-08-17,33.7599983215332
+634889,DIS,2010-08-18,33.90999984741211
+634890,DIS,2010-08-19,33.189998626708984
+634891,DIS,2010-08-20,33.04999923706055
+634892,DIS,2010-08-23,32.93000030517578
+634893,DIS,2010-08-24,32.13999938964844
+634894,DIS,2010-08-25,32.11000061035156
+634895,DIS,2010-08-26,31.940000534057617
+634896,DIS,2010-08-27,32.779998779296875
+634897,DIS,2010-08-30,32.349998474121094
+634898,DIS,2010-08-31,32.540000915527344
+634899,DIS,2010-09-01,33.5099983215332
+634900,DIS,2010-09-02,33.90999984741211
+634901,DIS,2010-09-03,34.66999816894531
+634902,DIS,2010-09-07,33.84000015258789
+634903,DIS,2010-09-08,33.84000015258789
+634904,DIS,2010-09-09,34.08000183105469
+634905,DIS,2010-09-10,34.150001525878906
+634906,DIS,2010-09-13,34.27000045776367
+634907,DIS,2010-09-14,34.04999923706055
+634908,DIS,2010-09-15,34.209999084472656
+634909,DIS,2010-09-16,34.16999816894531
+634910,DIS,2010-09-17,34.560001373291016
+634911,DIS,2010-09-20,34.900001525878906
+634912,DIS,2010-09-21,34.5
+634913,DIS,2010-09-22,33.9900016784668
+634914,DIS,2010-09-23,33.119998931884766
+634915,DIS,2010-09-24,33.58000183105469
+634916,DIS,2010-09-27,33.290000915527344
+634917,DIS,2010-09-28,33.220001220703125
+634918,DIS,2010-09-29,33.0099983215332
+634919,DIS,2010-09-30,33.099998474121094
+634920,DIS,2010-10-01,33.34000015258789
+634921,DIS,2010-10-04,33.13999938964844
+634922,DIS,2010-10-05,33.83000183105469
+634923,DIS,2010-10-06,33.720001220703125
+634924,DIS,2010-10-07,33.90999984741211
+634925,DIS,2010-10-08,34.5099983215332
+634926,DIS,2010-10-11,34.56999969482422
+634927,DIS,2010-10-12,34.47999954223633
+634928,DIS,2010-10-13,34.90999984741211
+634929,DIS,2010-10-14,34.849998474121094
+634930,DIS,2010-10-15,34.880001068115234
+634931,DIS,2010-10-18,34.75
+634932,DIS,2010-10-19,34.2400016784668
+634933,DIS,2010-10-20,34.619998931884766
+634934,DIS,2010-10-21,34.68000030517578
+634935,DIS,2010-10-22,34.970001220703125
+634936,DIS,2010-10-25,35.459999084472656
+634937,DIS,2010-10-26,35.959999084472656
+634938,DIS,2010-10-27,35.91999816894531
+634939,DIS,2010-10-28,36.5099983215332
+634940,DIS,2010-10-29,36.130001068115234
+634941,DIS,2010-11-01,36.02999877929688
+634942,DIS,2010-11-02,36.11000061035156
+634943,DIS,2010-11-03,36.290000915527344
+634944,DIS,2010-11-04,37.02999877929688
+634945,DIS,2010-11-05,37.20000076293945
+634946,DIS,2010-11-08,37.060001373291016
+634947,DIS,2010-11-09,36.86000061035156
+634948,DIS,2010-11-10,36.9900016784668
+634949,DIS,2010-11-11,35.93000030517578
+634950,DIS,2010-11-12,37.75
+634951,DIS,2010-11-15,37.25
+634952,DIS,2010-11-16,36.91999816894531
+634953,DIS,2010-11-17,37.220001220703125
+634954,DIS,2010-11-18,37.58000183105469
+634955,DIS,2010-11-19,37.0099983215332
+634956,DIS,2010-11-22,36.95000076293945
+634957,DIS,2010-11-23,36.119998931884766
+634958,DIS,2010-11-24,36.869998931884766
+634959,DIS,2010-11-26,36.70000076293945
+634960,DIS,2010-11-29,36.41999816894531
+634961,DIS,2010-11-30,36.5099983215332
+634962,DIS,2010-12-01,37.119998931884766
+634963,DIS,2010-12-02,37.34000015258789
+634964,DIS,2010-12-03,37.59000015258789
+634965,DIS,2010-12-06,37.560001373291016
+634966,DIS,2010-12-07,37.33000183105469
+634967,DIS,2010-12-08,36.970001220703125
+634968,DIS,2010-12-09,36.7400016784668
+634969,DIS,2010-12-10,36.65999984741211
+634970,DIS,2010-12-13,37.130001068115234
+634971,DIS,2010-12-14,37.2400016784668
+634972,DIS,2010-12-15,36.95000076293945
+634973,DIS,2010-12-16,37.0099983215332
+634974,DIS,2010-12-17,37.04999923706055
+634975,DIS,2010-12-20,37.060001373291016
+634976,DIS,2010-12-21,37.33000183105469
+634977,DIS,2010-12-22,37.95000076293945
+634978,DIS,2010-12-23,37.70000076293945
+634979,DIS,2010-12-27,37.47999954223633
+634980,DIS,2010-12-28,37.36000061035156
+634981,DIS,2010-12-29,37.59999847412109
+634982,DIS,2010-12-30,37.47999954223633
+634983,DIS,2010-12-31,37.5099983215332
+634984,DIS,2011-01-03,37.81999969482422
+634985,DIS,2011-01-04,38.9900016784668
+634986,DIS,2011-01-05,39.959999084472656
+634987,DIS,2011-01-06,39.650001525878906
+634988,DIS,2011-01-07,39.45000076293945
+634989,DIS,2011-01-10,39.5
+634990,DIS,2011-01-11,39.400001525878906
+634991,DIS,2011-01-12,39.16999816894531
+634992,DIS,2011-01-13,39.2599983215332
+634993,DIS,2011-01-14,39.290000915527344
+634994,DIS,2011-01-18,39.38999938964844
+634995,DIS,2011-01-19,39.09000015258789
+634996,DIS,2011-01-20,39.16999816894531
+634997,DIS,2011-01-21,39.7400016784668
+634998,DIS,2011-01-24,39.93999862670898
+634999,DIS,2011-01-25,39.86000061035156
+635000,DIS,2011-01-26,39.43999862670898
+635001,DIS,2011-01-27,39.459999084472656
+635002,DIS,2011-01-28,38.84999847412109
+635003,DIS,2011-01-31,38.869998931884766
+635004,DIS,2011-02-01,39.880001068115234
+635005,DIS,2011-02-02,40.4900016784668
+635006,DIS,2011-02-03,40.5
+635007,DIS,2011-02-04,40.709999084472656
+635008,DIS,2011-02-07,40.93999862670898
+635009,DIS,2011-02-08,41.18000030517578
+635010,DIS,2011-02-09,43.36000061035156
+635011,DIS,2011-02-10,43.310001373291016
+635012,DIS,2011-02-11,43.40999984741211
+635013,DIS,2011-02-14,43.2400016784668
+635014,DIS,2011-02-15,43.09000015258789
+635015,DIS,2011-02-16,43.70000076293945
+635016,DIS,2011-02-17,43.70000076293945
+635017,DIS,2011-02-18,43.560001373291016
+635018,DIS,2011-02-22,42.650001525878906
+635019,DIS,2011-02-23,42.130001068115234
+635020,DIS,2011-02-24,42.41999816894531
+635021,DIS,2011-02-25,42.95000076293945
+635022,DIS,2011-02-28,43.7400016784668
+635023,DIS,2011-03-01,42.9900016784668
+635024,DIS,2011-03-02,43.290000915527344
+635025,DIS,2011-03-03,44.06999969482422
+635026,DIS,2011-03-04,43.54999923706055
+635027,DIS,2011-03-07,43.02000045776367
+635028,DIS,2011-03-08,43.20000076293945
+635029,DIS,2011-03-09,43.119998931884766
+635030,DIS,2011-03-10,42.470001220703125
+635031,DIS,2011-03-11,42.93000030517578
+635032,DIS,2011-03-14,42.2400016784668
+635033,DIS,2011-03-15,41.619998931884766
+635034,DIS,2011-03-16,40.59999847412109
+635035,DIS,2011-03-17,40.7599983215332
+635036,DIS,2011-03-18,41.22999954223633
+635037,DIS,2011-03-21,41.81999969482422
+635038,DIS,2011-03-22,41.43999862670898
+635039,DIS,2011-03-23,42.2400016784668
+635040,DIS,2011-03-24,42.86000061035156
+635041,DIS,2011-03-25,42.970001220703125
+635042,DIS,2011-03-28,42.52000045776367
+635043,DIS,2011-03-29,42.93999862670898
+635044,DIS,2011-03-30,43.34999847412109
+635045,DIS,2011-03-31,43.09000015258789
+635046,DIS,2011-04-01,42.84999847412109
+635047,DIS,2011-04-04,42.630001068115234
+635048,DIS,2011-04-05,42.43000030517578
+635049,DIS,2011-04-06,42.27000045776367
+635050,DIS,2011-04-07,42.040000915527344
+635051,DIS,2011-04-08,41.7599983215332
+635052,DIS,2011-04-11,41.88999938964844
+635053,DIS,2011-04-12,41.630001068115234
+635054,DIS,2011-04-13,41.70000076293945
+635055,DIS,2011-04-14,41.02000045776367
+635056,DIS,2011-04-15,41.52000045776367
+635057,DIS,2011-04-18,41.20000076293945
+635058,DIS,2011-04-19,41.34999847412109
+635059,DIS,2011-04-20,42.040000915527344
+635060,DIS,2011-04-21,42.27000045776367
+635061,DIS,2011-04-25,41.93000030517578
+635062,DIS,2011-04-26,42.33000183105469
+635063,DIS,2011-04-27,42.58000183105469
+635064,DIS,2011-04-28,43.02000045776367
+635065,DIS,2011-04-29,43.09999847412109
+635066,DIS,2011-05-02,43.27000045776367
+635067,DIS,2011-05-03,43.06999969482422
+635068,DIS,2011-05-04,42.619998931884766
+635069,DIS,2011-05-05,42.68999862670898
+635070,DIS,2011-05-06,43.060001373291016
+635071,DIS,2011-05-09,43.09999847412109
+635072,DIS,2011-05-10,43.90999984741211
+635073,DIS,2011-05-11,41.52000045776367
+635074,DIS,2011-05-12,41.58000183105469
+635075,DIS,2011-05-13,41.52000045776367
+635076,DIS,2011-05-16,40.93000030517578
+635077,DIS,2011-05-17,41.0099983215332
+635078,DIS,2011-05-18,41.41999816894531
+635079,DIS,2011-05-19,41.380001068115234
+635080,DIS,2011-05-20,41.5
+635081,DIS,2011-05-23,41.15999984741211
+635082,DIS,2011-05-24,41.09000015258789
+635083,DIS,2011-05-25,41.130001068115234
+635084,DIS,2011-05-26,40.9900016784668
+635085,DIS,2011-05-27,41.52000045776367
+635086,DIS,2011-05-31,41.630001068115234
+635087,DIS,2011-06-01,40.400001525878906
+635088,DIS,2011-06-02,40.060001373291016
+635089,DIS,2011-06-03,39.380001068115234
+635090,DIS,2011-06-06,39.400001525878906
+635091,DIS,2011-06-07,39.34999847412109
+635092,DIS,2011-06-08,39.22999954223633
+635093,DIS,2011-06-09,39.369998931884766
+635094,DIS,2011-06-10,38.5
+635095,DIS,2011-06-13,38.369998931884766
+635096,DIS,2011-06-14,38.59000015258789
+635097,DIS,2011-06-15,38.38999938964844
+635098,DIS,2011-06-16,38.0099983215332
+635099,DIS,2011-06-17,38.040000915527344
+635100,DIS,2011-06-20,38.22999954223633
+635101,DIS,2011-06-21,38.77999877929688
+635102,DIS,2011-06-22,38.310001373291016
+635103,DIS,2011-06-23,37.81999969482422
+635104,DIS,2011-06-24,37.58000183105469
+635105,DIS,2011-06-27,38.06999969482422
+635106,DIS,2011-06-28,37.91999816894531
+635107,DIS,2011-06-29,38.34999847412109
+635108,DIS,2011-06-30,39.040000915527344
+635109,DIS,2011-07-01,39.720001220703125
+635110,DIS,2011-07-05,39.970001220703125
+635111,DIS,2011-07-06,39.56999969482422
+635112,DIS,2011-07-07,39.7400016784668
+635113,DIS,2011-07-08,39.90999984741211
+635114,DIS,2011-07-11,39.220001220703125
+635115,DIS,2011-07-12,39.150001525878906
+635116,DIS,2011-07-13,39.560001373291016
+635117,DIS,2011-07-14,39.58000183105469
+635118,DIS,2011-07-15,39.27000045776367
+635119,DIS,2011-07-18,38.75
+635120,DIS,2011-07-19,39.540000915527344
+635121,DIS,2011-07-20,39.36000061035156
+635122,DIS,2011-07-21,40.7400016784668
+635123,DIS,2011-07-22,40.650001525878906
+635124,DIS,2011-07-25,40.560001373291016
+635125,DIS,2011-07-26,40.5099983215332
+635126,DIS,2011-07-27,39.52000045776367
+635127,DIS,2011-07-28,39.400001525878906
+635128,DIS,2011-07-29,38.619998931884766
+635129,DIS,2011-08-01,38.43999862670898
+635130,DIS,2011-08-02,36.970001220703125
+635131,DIS,2011-08-03,37.43000030517578
+635132,DIS,2011-08-04,35.349998474121094
+635133,DIS,2011-08-05,35.18000030517578
+635134,DIS,2011-08-08,33.029998779296875
+635135,DIS,2011-08-09,34.70000076293945
+635136,DIS,2011-08-10,31.540000915527344
+635137,DIS,2011-08-11,32.119998931884766
+635138,DIS,2011-08-12,33.09000015258789
+635139,DIS,2011-08-15,33.650001525878906
+635140,DIS,2011-08-16,33.41999816894531
+635141,DIS,2011-08-17,33.369998931884766
+635142,DIS,2011-08-18,32.54999923706055
+635143,DIS,2011-08-19,31.850000381469727
+635144,DIS,2011-08-22,32.02000045776367
+635145,DIS,2011-08-23,32.11000061035156
+635146,DIS,2011-08-24,32.5099983215332
+635147,DIS,2011-08-25,32.0099983215332
+635148,DIS,2011-08-26,32.400001525878906
+635149,DIS,2011-08-29,33.15999984741211
+635150,DIS,2011-08-30,33.58000183105469
+635151,DIS,2011-08-31,34.060001373291016
+635152,DIS,2011-09-01,33.380001068115234
+635153,DIS,2011-09-02,32.459999084472656
+635154,DIS,2011-09-06,31.76000022888184
+635155,DIS,2011-09-07,32.630001068115234
+635156,DIS,2011-09-08,31.950000762939453
+635157,DIS,2011-09-09,31.040000915527344
+635158,DIS,2011-09-12,31.290000915527344
+635159,DIS,2011-09-13,31.450000762939453
+635160,DIS,2011-09-14,32.290000915527344
+635161,DIS,2011-09-15,32.939998626708984
+635162,DIS,2011-09-16,32.90999984741211
+635163,DIS,2011-09-19,32.5099983215332
+635164,DIS,2011-09-20,32.310001373291016
+635165,DIS,2011-09-21,31.280000686645508
+635166,DIS,2011-09-22,29.549999237060547
+635167,DIS,2011-09-23,29.82999992370605
+635168,DIS,2011-09-26,30.299999237060547
+635169,DIS,2011-09-27,31.15999984741211
+635170,DIS,2011-09-28,30.479999542236328
+635171,DIS,2011-09-29,30.649999618530277
+635172,DIS,2011-09-30,30.15999984741211
+635173,DIS,2011-10-03,29.0
+635174,DIS,2011-10-04,29.86000061035156
+635175,DIS,2011-10-05,31.51000022888184
+635176,DIS,2011-10-06,32.029998779296875
+635177,DIS,2011-10-07,31.700000762939453
+635178,DIS,2011-10-10,33.0
+635179,DIS,2011-10-11,32.61000061035156
+635180,DIS,2011-10-12,33.7599983215332
+635181,DIS,2011-10-13,33.54999923706055
+635182,DIS,2011-10-14,34.470001220703125
+635183,DIS,2011-10-17,33.38999938964844
+635184,DIS,2011-10-18,33.939998626708984
+635185,DIS,2011-10-19,33.61000061035156
+635186,DIS,2011-10-20,33.84000015258789
+635187,DIS,2011-10-21,35.15999984741211
+635188,DIS,2011-10-24,35.369998931884766
+635189,DIS,2011-10-25,34.5099983215332
+635190,DIS,2011-10-26,35.04999923706055
+635191,DIS,2011-10-27,36.27999877929688
+635192,DIS,2011-10-28,36.209999084472656
+635193,DIS,2011-10-31,34.880001068115234
+635194,DIS,2011-11-01,33.599998474121094
+635195,DIS,2011-11-02,34.06999969482422
+635196,DIS,2011-11-03,35.029998779296875
+635197,DIS,2011-11-04,34.7599983215332
+635198,DIS,2011-11-07,35.150001525878906
+635199,DIS,2011-11-08,35.290000915527344
+635200,DIS,2011-11-09,33.790000915527344
+635201,DIS,2011-11-10,34.63999938964844
+635202,DIS,2011-11-11,36.70000076293945
+635203,DIS,2011-11-14,36.119998931884766
+635204,DIS,2011-11-15,36.45000076293945
+635205,DIS,2011-11-16,35.529998779296875
+635206,DIS,2011-11-17,35.150001525878906
+635207,DIS,2011-11-18,35.630001068115234
+635208,DIS,2011-11-21,34.33000183105469
+635209,DIS,2011-11-22,34.02000045776367
+635210,DIS,2011-11-23,33.400001525878906
+635211,DIS,2011-11-25,33.5099983215332
+635212,DIS,2011-11-28,34.06999969482422
+635213,DIS,2011-11-29,34.0
+635214,DIS,2011-11-30,35.849998474121094
+635215,DIS,2011-12-01,35.9900016784668
+635216,DIS,2011-12-02,36.61000061035156
+635217,DIS,2011-12-05,36.93999862670898
+635218,DIS,2011-12-06,36.83000183105469
+635219,DIS,2011-12-07,37.09999847412109
+635220,DIS,2011-12-08,35.91999816894531
+635221,DIS,2011-12-09,36.560001373291016
+635222,DIS,2011-12-12,36.650001525878906
+635223,DIS,2011-12-13,36.33000183105469
+635224,DIS,2011-12-14,35.15999984741211
+635225,DIS,2011-12-15,35.189998626708984
+635226,DIS,2011-12-16,35.31999969482422
+635227,DIS,2011-12-19,34.75
+635228,DIS,2011-12-20,36.16999816894531
+635229,DIS,2011-12-21,36.27000045776367
+635230,DIS,2011-12-22,36.95000076293945
+635231,DIS,2011-12-23,37.70000076293945
+635232,DIS,2011-12-27,37.61000061035156
+635233,DIS,2011-12-28,37.2400016784668
+635234,DIS,2011-12-29,37.709999084472656
+635235,DIS,2011-12-30,37.5
+635236,DIS,2012-01-03,38.310001373291016
+635237,DIS,2012-01-04,38.84999847412109
+635238,DIS,2012-01-05,39.5
+635239,DIS,2012-01-06,39.90999984741211
+635240,DIS,2012-01-09,39.75
+635241,DIS,2012-01-10,39.630001068115234
+635242,DIS,2012-01-11,38.70000076293945
+635243,DIS,2012-01-12,38.72999954223633
+635244,DIS,2012-01-13,38.400001525878906
+635245,DIS,2012-01-17,38.47999954223633
+635246,DIS,2012-01-18,39.02000045776367
+635247,DIS,2012-01-19,39.43999862670898
+635248,DIS,2012-01-20,39.310001373291016
+635249,DIS,2012-01-23,39.25
+635250,DIS,2012-01-24,39.25
+635251,DIS,2012-01-25,39.560001373291016
+635252,DIS,2012-01-26,39.34999847412109
+635253,DIS,2012-01-27,39.25
+635254,DIS,2012-01-30,38.9900016784668
+635255,DIS,2012-01-31,38.900001525878906
+635256,DIS,2012-02-01,39.33000183105469
+635257,DIS,2012-02-02,38.90999984741211
+635258,DIS,2012-02-03,40.0
+635259,DIS,2012-02-06,40.459999084472656
+635260,DIS,2012-02-07,40.97999954223633
+635261,DIS,2012-02-08,41.27000045776367
+635262,DIS,2012-02-09,41.52999877929688
+635263,DIS,2012-02-10,41.45000076293945
+635264,DIS,2012-02-13,41.790000915527344
+635265,DIS,2012-02-14,41.59999847412109
+635266,DIS,2012-02-15,41.25
+635267,DIS,2012-02-16,41.540000915527344
+635268,DIS,2012-02-17,41.75
+635269,DIS,2012-02-21,41.56999969482422
+635270,DIS,2012-02-22,41.27000045776367
+635271,DIS,2012-02-23,41.47999954223633
+635272,DIS,2012-02-24,41.310001373291016
+635273,DIS,2012-02-27,41.63999938964844
+635274,DIS,2012-02-28,41.93000030517578
+635275,DIS,2012-02-29,41.9900016784668
+635276,DIS,2012-03-01,42.38999938964844
+635277,DIS,2012-03-02,42.36000061035156
+635278,DIS,2012-03-05,42.70000076293945
+635279,DIS,2012-03-06,42.0
+635280,DIS,2012-03-07,41.75
+635281,DIS,2012-03-08,42.02000045776367
+635282,DIS,2012-03-09,42.2400016784668
+635283,DIS,2012-03-12,42.34000015258789
+635284,DIS,2012-03-13,44.0099983215332
+635285,DIS,2012-03-14,43.47999954223633
+635286,DIS,2012-03-15,43.470001220703125
+635287,DIS,2012-03-16,43.18999862670898
+635288,DIS,2012-03-19,43.43999862670898
+635289,DIS,2012-03-20,43.2400016784668
+635290,DIS,2012-03-21,43.27000045776367
+635291,DIS,2012-03-22,43.290000915527344
+635292,DIS,2012-03-23,43.650001525878906
+635293,DIS,2012-03-26,44.380001068115234
+635294,DIS,2012-03-27,44.150001525878906
+635295,DIS,2012-03-28,43.5099983215332
+635296,DIS,2012-03-29,43.0099983215332
+635297,DIS,2012-03-30,43.77999877929688
+635298,DIS,2012-04-02,43.84000015258789
+635299,DIS,2012-04-03,43.290000915527344
+635300,DIS,2012-04-04,42.93000030517578
+635301,DIS,2012-04-05,43.08000183105469
+635302,DIS,2012-04-09,42.11000061035156
+635303,DIS,2012-04-10,40.9900016784668
+635304,DIS,2012-04-11,41.369998931884766
+635305,DIS,2012-04-12,42.150001525878906
+635306,DIS,2012-04-13,41.84999847412109
+635307,DIS,2012-04-16,41.65999984741211
+635308,DIS,2012-04-17,42.68000030517578
+635309,DIS,2012-04-18,42.4900016784668
+635310,DIS,2012-04-19,42.08000183105469
+635311,DIS,2012-04-20,42.34999847412109
+635312,DIS,2012-04-23,42.0099983215332
+635313,DIS,2012-04-24,42.18000030517578
+635314,DIS,2012-04-25,42.70000076293945
+635315,DIS,2012-04-26,43.36000061035156
+635316,DIS,2012-04-27,43.34999847412109
+635317,DIS,2012-04-30,43.11000061035156
+635318,DIS,2012-05-01,43.790000915527344
+635319,DIS,2012-05-02,43.540000915527344
+635320,DIS,2012-05-03,43.810001373291016
+635321,DIS,2012-05-04,42.93000030517578
+635322,DIS,2012-05-07,43.81999969482422
+635323,DIS,2012-05-08,44.29999923706055
+635324,DIS,2012-05-09,45.02000045776367
+635325,DIS,2012-05-10,45.27999877929688
+635326,DIS,2012-05-11,45.560001373291016
+635327,DIS,2012-05-14,45.16999816894531
+635328,DIS,2012-05-15,45.0099983215332
+635329,DIS,2012-05-16,45.08000183105469
+635330,DIS,2012-05-17,44.33000183105469
+635331,DIS,2012-05-18,43.810001373291016
+635332,DIS,2012-05-21,44.38999938964844
+635333,DIS,2012-05-22,44.38999938964844
+635334,DIS,2012-05-23,44.209999084472656
+635335,DIS,2012-05-24,44.43999862670898
+635336,DIS,2012-05-25,44.5
+635337,DIS,2012-05-29,45.47999954223633
+635338,DIS,2012-05-30,45.20000076293945
+635339,DIS,2012-05-31,45.709999084472656
+635340,DIS,2012-06-01,44.400001525878906
+635341,DIS,2012-06-04,44.40999984741211
+635342,DIS,2012-06-05,44.84000015258789
+635343,DIS,2012-06-06,45.52999877929688
+635344,DIS,2012-06-07,45.630001068115234
+635345,DIS,2012-06-08,46.2400016784668
+635346,DIS,2012-06-11,45.79999923706055
+635347,DIS,2012-06-12,46.380001068115234
+635348,DIS,2012-06-13,46.22999954223633
+635349,DIS,2012-06-14,47.18000030517578
+635350,DIS,2012-06-15,47.09000015258789
+635351,DIS,2012-06-18,47.09999847412109
+635352,DIS,2012-06-19,47.5099983215332
+635353,DIS,2012-06-20,47.72999954223633
+635354,DIS,2012-06-21,47.400001525878906
+635355,DIS,2012-06-22,47.470001220703125
+635356,DIS,2012-06-25,46.70000076293945
+635357,DIS,2012-06-26,47.29999923706055
+635358,DIS,2012-06-27,47.869998931884766
+635359,DIS,2012-06-28,47.81999969482422
+635360,DIS,2012-06-29,48.5
+635361,DIS,2012-07-02,48.720001220703125
+635362,DIS,2012-07-03,48.59000015258789
+635363,DIS,2012-07-05,48.11000061035156
+635364,DIS,2012-07-06,48.040000915527344
+635365,DIS,2012-07-09,48.0
+635366,DIS,2012-07-10,47.36000061035156
+635367,DIS,2012-07-11,47.27000045776367
+635368,DIS,2012-07-12,47.40999984741211
+635369,DIS,2012-07-13,48.18999862670898
+635370,DIS,2012-07-16,47.86000061035156
+635371,DIS,2012-07-17,49.34999847412109
+635372,DIS,2012-07-18,49.34999847412109
+635373,DIS,2012-07-19,48.9900016784668
+635374,DIS,2012-07-20,48.59000015258789
+635375,DIS,2012-07-23,47.97999954223633
+635376,DIS,2012-07-24,48.15999984741211
+635377,DIS,2012-07-25,48.29999923706055
+635378,DIS,2012-07-26,49.709999084472656
+635379,DIS,2012-07-27,49.93999862670898
+635380,DIS,2012-07-30,49.79999923706055
+635381,DIS,2012-07-31,49.13999938964844
+635382,DIS,2012-08-01,48.81999969482422
+635383,DIS,2012-08-02,48.97999954223633
+635384,DIS,2012-08-03,49.77000045776367
+635385,DIS,2012-08-06,49.650001525878906
+635386,DIS,2012-08-07,49.810001373291016
+635387,DIS,2012-08-08,50.4900016784668
+635388,DIS,2012-08-09,49.959999084472656
+635389,DIS,2012-08-10,49.650001525878906
+635390,DIS,2012-08-13,49.86000061035156
+635391,DIS,2012-08-14,49.68999862670898
+635392,DIS,2012-08-15,49.88999938964844
+635393,DIS,2012-08-16,50.25
+635394,DIS,2012-08-17,50.459999084472656
+635395,DIS,2012-08-20,50.45000076293945
+635396,DIS,2012-08-21,49.63999938964844
+635397,DIS,2012-08-22,49.65999984741211
+635398,DIS,2012-08-23,49.16999816894531
+635399,DIS,2012-08-24,49.560001373291016
+635400,DIS,2012-08-27,49.630001068115234
+635401,DIS,2012-08-28,49.630001068115234
+635402,DIS,2012-08-29,50.040000915527344
+635403,DIS,2012-08-30,49.41999816894531
+635404,DIS,2012-08-31,49.470001220703125
+635405,DIS,2012-09-04,49.65999984741211
+635406,DIS,2012-09-05,50.790000915527344
+635407,DIS,2012-09-06,51.86000061035156
+635408,DIS,2012-09-07,51.7400016784668
+635409,DIS,2012-09-10,51.52000045776367
+635410,DIS,2012-09-11,51.560001373291016
+635411,DIS,2012-09-12,51.70000076293945
+635412,DIS,2012-09-13,52.59999847412109
+635413,DIS,2012-09-14,52.34999847412109
+635414,DIS,2012-09-17,52.150001525878906
+635415,DIS,2012-09-18,51.900001525878906
+635416,DIS,2012-09-19,52.70000076293945
+635417,DIS,2012-09-20,52.65999984741211
+635418,DIS,2012-09-21,52.7400016784668
+635419,DIS,2012-09-24,52.91999816894531
+635420,DIS,2012-09-25,52.540000915527344
+635421,DIS,2012-09-26,51.93999862670898
+635422,DIS,2012-09-27,52.58000183105469
+635423,DIS,2012-09-28,52.27999877929688
+635424,DIS,2012-10-01,52.06999969482422
+635425,DIS,2012-10-02,51.63999938964844
+635426,DIS,2012-10-03,52.470001220703125
+635427,DIS,2012-10-04,52.630001068115234
+635428,DIS,2012-10-05,52.970001220703125
+635429,DIS,2012-10-08,52.33000183105469
+635430,DIS,2012-10-09,51.5099983215332
+635431,DIS,2012-10-10,51.209999084472656
+635432,DIS,2012-10-11,50.34000015258789
+635433,DIS,2012-10-12,50.59000015258789
+635434,DIS,2012-10-15,50.790000915527344
+635435,DIS,2012-10-16,51.2400016784668
+635436,DIS,2012-10-17,52.290000915527344
+635437,DIS,2012-10-18,52.41999816894531
+635438,DIS,2012-10-19,51.900001525878906
+635439,DIS,2012-10-22,51.790000915527344
+635440,DIS,2012-10-23,50.7599983215332
+635441,DIS,2012-10-24,50.650001525878906
+635442,DIS,2012-10-25,50.2599983215332
+635443,DIS,2012-10-26,50.08000183105469
+635444,DIS,2012-10-31,49.119998931884766
+635445,DIS,2012-11-01,49.77999877929688
+635446,DIS,2012-11-02,49.86000061035156
+635447,DIS,2012-11-05,50.31999969482422
+635448,DIS,2012-11-06,50.470001220703125
+635449,DIS,2012-11-07,50.08000183105469
+635450,DIS,2012-11-08,50.040000915527344
+635451,DIS,2012-11-09,47.060001373291016
+635452,DIS,2012-11-12,47.45000076293945
+635453,DIS,2012-11-13,47.959999084472656
+635454,DIS,2012-11-14,47.16999816894531
+635455,DIS,2012-11-15,47.470001220703125
+635456,DIS,2012-11-16,47.41999816894531
+635457,DIS,2012-11-19,47.90999984741211
+635458,DIS,2012-11-20,48.43999862670898
+635459,DIS,2012-11-21,48.68000030517578
+635460,DIS,2012-11-23,49.2599983215332
+635461,DIS,2012-11-26,49.02999877929688
+635462,DIS,2012-11-27,48.59999847412109
+635463,DIS,2012-11-28,49.20000076293945
+635464,DIS,2012-11-29,49.720001220703125
+635465,DIS,2012-11-30,49.65999984741211
+635466,DIS,2012-12-03,49.290000915527344
+635467,DIS,2012-12-04,49.29999923706055
+635468,DIS,2012-12-05,49.59000015258789
+635469,DIS,2012-12-06,49.060001373291016
+635470,DIS,2012-12-07,49.2400016784668
+635471,DIS,2012-12-10,49.29999923706055
+635472,DIS,2012-12-11,49.47999954223633
+635473,DIS,2012-12-12,49.63999938964844
+635474,DIS,2012-12-13,49.11000061035156
+635475,DIS,2012-12-14,48.66999816894531
+635476,DIS,2012-12-17,49.27999877929688
+635477,DIS,2012-12-18,50.220001220703125
+635478,DIS,2012-12-19,49.93999862670898
+635479,DIS,2012-12-20,50.93000030517578
+635480,DIS,2012-12-21,50.0
+635481,DIS,2012-12-24,49.880001068115234
+635482,DIS,2012-12-26,49.84999847412109
+635483,DIS,2012-12-27,49.52999877929688
+635484,DIS,2012-12-28,49.150001525878906
+635485,DIS,2012-12-31,49.790000915527344
+635486,DIS,2013-01-02,51.09999847412109
+635487,DIS,2013-01-03,51.209999084472656
+635488,DIS,2013-01-04,52.18999862670898
+635489,DIS,2013-01-07,50.970001220703125
+635490,DIS,2013-01-08,50.7599983215332
+635491,DIS,2013-01-09,50.77999877929688
+635492,DIS,2013-01-10,50.790000915527344
+635493,DIS,2013-01-11,50.58000183105469
+635494,DIS,2013-01-14,50.59000015258789
+635495,DIS,2013-01-15,51.09000015258789
+635496,DIS,2013-01-16,51.52999877929688
+635497,DIS,2013-01-17,52.40999984741211
+635498,DIS,2013-01-18,52.34000015258789
+635499,DIS,2013-01-22,52.72999954223633
+635500,DIS,2013-01-23,53.95000076293945
+635501,DIS,2013-01-24,53.95000076293945
+635502,DIS,2013-01-25,54.380001068115234
+635503,DIS,2013-01-28,54.36000061035156
+635504,DIS,2013-01-29,53.9900016784668
+635505,DIS,2013-01-30,53.790000915527344
+635506,DIS,2013-01-31,53.880001068115234
+635507,DIS,2013-02-01,54.59000015258789
+635508,DIS,2013-02-04,53.900001525878906
+635509,DIS,2013-02-05,54.290000915527344
+635510,DIS,2013-02-06,54.52000045776367
+635511,DIS,2013-02-07,54.36000061035156
+635512,DIS,2013-02-08,54.65999984741211
+635513,DIS,2013-02-11,54.75
+635514,DIS,2013-02-12,54.95000076293945
+635515,DIS,2013-02-13,54.959999084472656
+635516,DIS,2013-02-14,54.880001068115234
+635517,DIS,2013-02-15,55.61000061035156
+635518,DIS,2013-02-19,55.72999954223633
+635519,DIS,2013-02-20,54.59999847412109
+635520,DIS,2013-02-21,54.16999816894531
+635521,DIS,2013-02-22,54.25
+635522,DIS,2013-02-25,53.59000015258789
+635523,DIS,2013-02-26,53.900001525878906
+635524,DIS,2013-02-27,54.47999954223633
+635525,DIS,2013-02-28,54.59000015258789
+635526,DIS,2013-03-01,55.33000183105469
+635527,DIS,2013-03-04,55.79999923706055
+635528,DIS,2013-03-05,56.47999954223633
+635529,DIS,2013-03-06,56.36000061035156
+635530,DIS,2013-03-07,56.31999969482422
+635531,DIS,2013-03-08,57.38999938964844
+635532,DIS,2013-03-11,57.65999984741211
+635533,DIS,2013-03-12,57.11000061035156
+635534,DIS,2013-03-13,57.34000015258789
+635535,DIS,2013-03-14,57.75
+635536,DIS,2013-03-15,57.58000183105469
+635537,DIS,2013-03-18,56.83000183105469
+635538,DIS,2013-03-19,56.310001373291016
+635539,DIS,2013-03-20,56.93999862670898
+635540,DIS,2013-03-21,56.310001373291016
+635541,DIS,2013-03-22,56.77999877929688
+635542,DIS,2013-03-25,56.209999084472656
+635543,DIS,2013-03-26,56.630001068115234
+635544,DIS,2013-03-27,56.470001220703125
+635545,DIS,2013-03-28,56.79999923706055
+635546,DIS,2013-04-01,56.68999862670898
+635547,DIS,2013-04-02,57.459999084472656
+635548,DIS,2013-04-03,57.25
+635549,DIS,2013-04-04,57.59000015258789
+635550,DIS,2013-04-05,57.70000076293945
+635551,DIS,2013-04-08,58.81999969482422
+635552,DIS,2013-04-09,59.13999938964844
+635553,DIS,2013-04-10,60.11000061035156
+635554,DIS,2013-04-11,60.54999923706055
+635555,DIS,2013-04-12,60.54999923706055
+635556,DIS,2013-04-15,58.880001068115234
+635557,DIS,2013-04-16,60.75
+635558,DIS,2013-04-17,60.68000030517578
+635559,DIS,2013-04-18,59.9900016784668
+635560,DIS,2013-04-19,61.560001373291016
+635561,DIS,2013-04-22,62.0099983215332
+635562,DIS,2013-04-23,62.59000015258789
+635563,DIS,2013-04-24,61.93999862670898
+635564,DIS,2013-04-25,62.0
+635565,DIS,2013-04-26,61.869998931884766
+635566,DIS,2013-04-29,63.0
+635567,DIS,2013-04-30,62.84000015258789
+635568,DIS,2013-05-01,63.209999084472656
+635569,DIS,2013-05-02,63.880001068115234
+635570,DIS,2013-05-03,64.80000305175781
+635571,DIS,2013-05-06,65.05999755859375
+635572,DIS,2013-05-07,66.06999969482422
+635573,DIS,2013-05-08,65.98999786376953
+635574,DIS,2013-05-09,66.66999816894531
+635575,DIS,2013-05-10,67.19999694824219
+635576,DIS,2013-05-13,67.31999969482422
+635577,DIS,2013-05-14,67.47000122070312
+635578,DIS,2013-05-15,67.66999816894531
+635579,DIS,2013-05-16,66.47000122070312
+635580,DIS,2013-05-17,66.58000183105469
+635581,DIS,2013-05-20,66.12000274658203
+635582,DIS,2013-05-21,65.83000183105469
+635583,DIS,2013-05-22,65.56999969482422
+635584,DIS,2013-05-23,65.2300033569336
+635585,DIS,2013-05-24,65.48999786376953
+635586,DIS,2013-05-28,66.69000244140625
+635587,DIS,2013-05-29,66.26000213623047
+635588,DIS,2013-05-30,64.6500015258789
+635589,DIS,2013-05-31,63.08000183105469
+635590,DIS,2013-06-03,63.79999923706055
+635591,DIS,2013-06-04,64.3499984741211
+635592,DIS,2013-06-05,63.119998931884766
+635593,DIS,2013-06-06,63.13999938964844
+635594,DIS,2013-06-07,64.8499984741211
+635595,DIS,2013-06-10,63.83000183105469
+635596,DIS,2013-06-11,63.79999923706055
+635597,DIS,2013-06-12,62.9900016784668
+635598,DIS,2013-06-13,64.30000305175781
+635599,DIS,2013-06-14,63.79999923706055
+635600,DIS,2013-06-17,64.48999786376953
+635601,DIS,2013-06-18,65.29000091552734
+635602,DIS,2013-06-19,64.33000183105469
+635603,DIS,2013-06-20,61.97999954223633
+635604,DIS,2013-06-21,62.72999954223633
+635605,DIS,2013-06-24,62.43999862670898
+635606,DIS,2013-06-25,62.56999969482422
+635607,DIS,2013-06-26,63.209999084472656
+635608,DIS,2013-06-27,63.720001220703125
+635609,DIS,2013-06-28,63.150001525878906
+635610,DIS,2013-07-01,63.93000030517578
+635611,DIS,2013-07-02,63.2599983215332
+635612,DIS,2013-07-03,63.61000061035156
+635613,DIS,2013-07-05,63.81999969482422
+635614,DIS,2013-07-08,64.70999908447266
+635615,DIS,2013-07-09,64.94000244140625
+635616,DIS,2013-07-10,64.91000366210938
+635617,DIS,2013-07-11,66.58000183105469
+635618,DIS,2013-07-12,66.9800033569336
+635619,DIS,2013-07-15,65.93000030517578
+635620,DIS,2013-07-16,65.02999877929688
+635621,DIS,2013-07-17,65.36000061035156
+635622,DIS,2013-07-18,65.81999969482422
+635623,DIS,2013-07-19,65.16000366210938
+635624,DIS,2013-07-22,64.4000015258789
+635625,DIS,2013-07-23,64.44999694824219
+635626,DIS,2013-07-24,64.63999938964844
+635627,DIS,2013-07-25,64.55000305175781
+635628,DIS,2013-07-26,64.9800033569336
+635629,DIS,2013-07-29,64.61000061035156
+635630,DIS,2013-07-30,64.18000030517578
+635631,DIS,2013-07-31,64.6500015258789
+635632,DIS,2013-08-01,65.36000061035156
+635633,DIS,2013-08-02,66.51000213623047
+635634,DIS,2013-08-05,66.0199966430664
+635635,DIS,2013-08-06,67.05000305175781
+635636,DIS,2013-08-07,65.91000366210938
+635637,DIS,2013-08-08,65.75
+635638,DIS,2013-08-09,64.7300033569336
+635639,DIS,2013-08-12,63.93000030517578
+635640,DIS,2013-08-13,63.97999954223633
+635641,DIS,2013-08-14,63.959999084472656
+635642,DIS,2013-08-15,62.380001068115234
+635643,DIS,2013-08-16,62.16999816894531
+635644,DIS,2013-08-19,61.83000183105469
+635645,DIS,2013-08-20,61.880001068115234
+635646,DIS,2013-08-21,61.13999938964844
+635647,DIS,2013-08-22,61.63999938964844
+635648,DIS,2013-08-23,61.72999954223633
+635649,DIS,2013-08-26,61.34999847412109
+635650,DIS,2013-08-27,60.68999862670898
+635651,DIS,2013-08-28,60.810001373291016
+635652,DIS,2013-08-29,61.08000183105469
+635653,DIS,2013-08-30,60.83000183105469
+635654,DIS,2013-09-03,60.93000030517578
+635655,DIS,2013-09-04,61.11000061035156
+635656,DIS,2013-09-05,61.29999923706055
+635657,DIS,2013-09-06,61.38999938964844
+635658,DIS,2013-09-09,61.59000015258789
+635659,DIS,2013-09-10,62.83000183105469
+635660,DIS,2013-09-11,63.93999862670898
+635661,DIS,2013-09-12,65.48999786376953
+635662,DIS,2013-09-13,66.69000244140625
+635663,DIS,2013-09-16,66.94000244140625
+635664,DIS,2013-09-17,66.9800033569336
+635665,DIS,2013-09-18,67.11000061035156
+635666,DIS,2013-09-19,65.72000122070312
+635667,DIS,2013-09-20,65.01000213623047
+635668,DIS,2013-09-23,64.75
+635669,DIS,2013-09-24,64.31999969482422
+635670,DIS,2013-09-25,64.44999694824219
+635671,DIS,2013-09-26,65.23999786376953
+635672,DIS,2013-09-27,65.19000244140625
+635673,DIS,2013-09-30,64.48999786376953
+635674,DIS,2013-10-01,64.83000183105469
+635675,DIS,2013-10-02,64.87999725341797
+635676,DIS,2013-10-03,64.0199966430664
+635677,DIS,2013-10-04,65.30000305175781
+635678,DIS,2013-10-07,64.58999633789062
+635679,DIS,2013-10-08,64.0
+635680,DIS,2013-10-09,63.59000015258789
+635681,DIS,2013-10-10,65.58000183105469
+635682,DIS,2013-10-11,66.20999908447266
+635683,DIS,2013-10-14,66.83000183105469
+635684,DIS,2013-10-15,66.44000244140625
+635685,DIS,2013-10-16,66.3499984741211
+635686,DIS,2013-10-17,66.41999816894531
+635687,DIS,2013-10-18,67.1500015258789
+635688,DIS,2013-10-21,67.61000061035156
+635689,DIS,2013-10-22,69.0
+635690,DIS,2013-10-23,68.12000274658203
+635691,DIS,2013-10-24,69.05000305175781
+635692,DIS,2013-10-25,69.26000213623047
+635693,DIS,2013-10-28,69.0
+635694,DIS,2013-10-29,68.91999816894531
+635695,DIS,2013-10-30,68.47000122070312
+635696,DIS,2013-10-31,68.58999633789062
+635697,DIS,2013-11-01,69.01000213623047
+635698,DIS,2013-11-04,68.80999755859375
+635699,DIS,2013-11-05,68.8499984741211
+635700,DIS,2013-11-06,69.0
+635701,DIS,2013-11-07,67.1500015258789
+635702,DIS,2013-11-08,68.58000183105469
+635703,DIS,2013-11-11,68.33999633789062
+635704,DIS,2013-11-12,67.7699966430664
+635705,DIS,2013-11-13,68.97000122070312
+635706,DIS,2013-11-14,70.0199966430664
+635707,DIS,2013-11-15,70.0
+635708,DIS,2013-11-18,69.5
+635709,DIS,2013-11-19,69.12000274658203
+635710,DIS,2013-11-20,69.2300033569336
+635711,DIS,2013-11-21,69.94000244140625
+635712,DIS,2013-11-22,70.19999694824219
+635713,DIS,2013-11-25,69.73999786376953
+635714,DIS,2013-11-26,71.18000030517578
+635715,DIS,2013-11-27,70.7699966430664
+635716,DIS,2013-11-29,70.54000091552734
+635717,DIS,2013-12-02,70.91000366210938
+635718,DIS,2013-12-03,69.9000015258789
+635719,DIS,2013-12-04,69.97000122070312
+635720,DIS,2013-12-05,70.2300033569336
+635721,DIS,2013-12-06,71.45999908447266
+635722,DIS,2013-12-09,71.11000061035156
+635723,DIS,2013-12-10,71.56999969482422
+635724,DIS,2013-12-11,70.5199966430664
+635725,DIS,2013-12-12,69.62999725341797
+635726,DIS,2013-12-13,69.62000274658203
+635727,DIS,2013-12-16,70.51000213623047
+635728,DIS,2013-12-17,70.66000366210938
+635729,DIS,2013-12-18,72.19999694824219
+635730,DIS,2013-12-19,72.97000122070312
+635731,DIS,2013-12-20,72.4000015258789
+635732,DIS,2013-12-23,73.27999877929688
+635733,DIS,2013-12-24,73.8499984741211
+635734,DIS,2013-12-26,74.62000274658203
+635735,DIS,2013-12-27,74.3499984741211
+635736,DIS,2013-12-30,76.2300033569336
+635737,DIS,2013-12-31,76.4000015258789
+635738,DIS,2014-01-02,76.2699966430664
+635739,DIS,2014-01-03,76.11000061035156
+635740,DIS,2014-01-06,75.81999969482422
+635741,DIS,2014-01-07,76.33999633789062
+635742,DIS,2014-01-08,75.22000122070312
+635743,DIS,2014-01-09,74.9000015258789
+635744,DIS,2014-01-10,75.38999938964844
+635745,DIS,2014-01-13,73.2699966430664
+635746,DIS,2014-01-14,74.44999694824219
+635747,DIS,2014-01-15,74.27999877929688
+635748,DIS,2014-01-16,74.20999908447266
+635749,DIS,2014-01-17,73.9800033569336
+635750,DIS,2014-01-21,74.19999694824219
+635751,DIS,2014-01-22,75.30999755859375
+635752,DIS,2014-01-23,74.79000091552734
+635753,DIS,2014-01-24,72.72000122070312
+635754,DIS,2014-01-27,72.25
+635755,DIS,2014-01-28,72.87999725341797
+635756,DIS,2014-01-29,71.33000183105469
+635757,DIS,2014-01-30,73.22000122070312
+635758,DIS,2014-01-31,72.61000061035156
+635759,DIS,2014-02-03,69.98999786376953
+635760,DIS,2014-02-04,71.05000305175781
+635761,DIS,2014-02-05,71.76000213623047
+635762,DIS,2014-02-06,75.55999755859375
+635763,DIS,2014-02-07,75.66999816894531
+635764,DIS,2014-02-10,77.05999755859375
+635765,DIS,2014-02-11,77.79000091552734
+635766,DIS,2014-02-12,77.91000366210938
+635767,DIS,2014-02-13,77.9000015258789
+635768,DIS,2014-02-14,79.2300033569336
+635769,DIS,2014-02-18,79.58000183105469
+635770,DIS,2014-02-19,78.87000274658203
+635771,DIS,2014-02-20,79.19000244140625
+635772,DIS,2014-02-21,80.12999725341797
+635773,DIS,2014-02-24,80.7300033569336
+635774,DIS,2014-02-25,80.20999908447266
+635775,DIS,2014-02-26,80.08000183105469
+635776,DIS,2014-02-27,80.4800033569336
+635777,DIS,2014-02-28,80.80999755859375
+635778,DIS,2014-03-03,79.45999908447266
+635779,DIS,2014-03-04,81.70999908447266
+635780,DIS,2014-03-05,82.68000030517578
+635781,DIS,2014-03-06,83.33999633789062
+635782,DIS,2014-03-07,82.20999908447266
+635783,DIS,2014-03-10,81.97000122070312
+635784,DIS,2014-03-11,81.05000305175781
+635785,DIS,2014-03-12,81.37999725341797
+635786,DIS,2014-03-13,79.93000030517578
+635787,DIS,2014-03-14,80.06999969482422
+635788,DIS,2014-03-17,81.38999938964844
+635789,DIS,2014-03-18,81.98999786376953
+635790,DIS,2014-03-19,80.5199966430664
+635791,DIS,2014-03-20,80.80999755859375
+635792,DIS,2014-03-21,80.3499984741211
+635793,DIS,2014-03-24,79.48999786376953
+635794,DIS,2014-03-25,79.55000305175781
+635795,DIS,2014-03-26,78.62000274658203
+635796,DIS,2014-03-27,78.4800033569336
+635797,DIS,2014-03-28,78.98999786376953
+635798,DIS,2014-03-31,80.06999969482422
+635799,DIS,2014-04-01,81.56999969482422
+635800,DIS,2014-04-02,81.66999816894531
+635801,DIS,2014-04-03,81.69000244140625
+635802,DIS,2014-04-04,80.43000030517578
+635803,DIS,2014-04-07,79.12999725341797
+635804,DIS,2014-04-08,79.56999969482422
+635805,DIS,2014-04-09,80.47000122070312
+635806,DIS,2014-04-10,77.51000213623047
+635807,DIS,2014-04-11,77.01000213623047
+635808,DIS,2014-04-14,77.62000274658203
+635809,DIS,2014-04-15,77.66000366210938
+635810,DIS,2014-04-16,78.94999694824219
+635811,DIS,2014-04-17,79.98999786376953
+635812,DIS,2014-04-21,79.11000061035156
+635813,DIS,2014-04-22,79.44999694824219
+635814,DIS,2014-04-23,79.5199966430664
+635815,DIS,2014-04-24,79.58999633789062
+635816,DIS,2014-04-25,78.2300033569336
+635817,DIS,2014-04-28,77.77999877929688
+635818,DIS,2014-04-29,78.63999938964844
+635819,DIS,2014-04-30,79.33999633789062
+635820,DIS,2014-05-01,79.55999755859375
+635821,DIS,2014-05-02,80.30999755859375
+635822,DIS,2014-05-05,81.22000122070312
+635823,DIS,2014-05-06,81.02999877929688
+635824,DIS,2014-05-07,80.29000091552734
+635825,DIS,2014-05-08,81.5999984741211
+635826,DIS,2014-05-09,81.94999694824219
+635827,DIS,2014-05-12,82.41999816894531
+635828,DIS,2014-05-13,82.08000183105469
+635829,DIS,2014-05-14,80.91999816894531
+635830,DIS,2014-05-15,80.1500015258789
+635831,DIS,2014-05-16,80.38999938964844
+635832,DIS,2014-05-19,81.05000305175781
+635833,DIS,2014-05-20,81.08999633789062
+635834,DIS,2014-05-21,82.19000244140625
+635835,DIS,2014-05-22,82.3499984741211
+635836,DIS,2014-05-23,83.31999969482422
+635837,DIS,2014-05-27,83.73999786376953
+635838,DIS,2014-05-28,83.5999984741211
+635839,DIS,2014-05-29,84.02999877929688
+635840,DIS,2014-05-30,84.01000213623047
+635841,DIS,2014-06-02,84.2699966430664
+635842,DIS,2014-06-03,83.87999725341797
+635843,DIS,2014-06-04,84.23999786376953
+635844,DIS,2014-06-05,84.77999877929688
+635845,DIS,2014-06-06,84.61000061035156
+635846,DIS,2014-06-09,85.4800033569336
+635847,DIS,2014-06-10,84.75
+635848,DIS,2014-06-11,84.30999755859375
+635849,DIS,2014-06-12,82.80000305175781
+635850,DIS,2014-06-13,82.80000305175781
+635851,DIS,2014-06-16,83.30000305175781
+635852,DIS,2014-06-17,83.16000366210938
+635853,DIS,2014-06-18,83.58000183105469
+635854,DIS,2014-06-19,83.7699966430664
+635855,DIS,2014-06-20,82.81999969482422
+635856,DIS,2014-06-23,82.76000213623047
+635857,DIS,2014-06-24,82.68000030517578
+635858,DIS,2014-06-25,83.9000015258789
+635859,DIS,2014-06-26,84.44999694824219
+635860,DIS,2014-06-27,85.30000305175781
+635861,DIS,2014-06-30,85.73999786376953
+635862,DIS,2014-07-01,86.47000122070312
+635863,DIS,2014-07-02,86.44000244140625
+635864,DIS,2014-07-03,86.83999633789062
+635865,DIS,2014-07-07,86.58999633789062
+635866,DIS,2014-07-08,85.86000061035156
+635867,DIS,2014-07-09,87.22000122070312
+635868,DIS,2014-07-10,86.86000061035156
+635869,DIS,2014-07-11,86.88999938964844
+635870,DIS,2014-07-14,86.76000213623047
+635871,DIS,2014-07-15,86.1500015258789
+635872,DIS,2014-07-16,85.3499984741211
+635873,DIS,2014-07-17,85.02999877929688
+635874,DIS,2014-07-18,85.80999755859375
+635875,DIS,2014-07-21,85.73999786376953
+635876,DIS,2014-07-22,86.20999908447266
+635877,DIS,2014-07-23,86.04000091552734
+635878,DIS,2014-07-24,86.80000305175781
+635879,DIS,2014-07-25,86.2300033569336
+635880,DIS,2014-07-28,87.1500015258789
+635881,DIS,2014-07-29,86.19999694824219
+635882,DIS,2014-07-30,87.20999908447266
+635883,DIS,2014-07-31,85.87999725341797
+635884,DIS,2014-08-01,85.37999725341797
+635885,DIS,2014-08-04,87.23999786376953
+635886,DIS,2014-08-05,86.75
+635887,DIS,2014-08-06,86.58999633789062
+635888,DIS,2014-08-07,85.51000213623047
+635889,DIS,2014-08-08,86.8499984741211
+635890,DIS,2014-08-11,87.5
+635891,DIS,2014-08-12,87.20999908447266
+635892,DIS,2014-08-13,87.5999984741211
+635893,DIS,2014-08-14,88.61000061035156
+635894,DIS,2014-08-15,89.27999877929688
+635895,DIS,2014-08-18,89.97000122070312
+635896,DIS,2014-08-19,90.08999633789062
+635897,DIS,2014-08-20,89.83999633789062
+635898,DIS,2014-08-21,90.37999725341795
+635899,DIS,2014-08-22,90.48999786376952
+635900,DIS,2014-08-25,90.37999725341795
+635901,DIS,2014-08-26,90.0199966430664
+635902,DIS,2014-08-27,90.37000274658205
+635903,DIS,2014-08-28,90.2300033569336
+635904,DIS,2014-08-29,89.87999725341797
+635905,DIS,2014-09-02,90.8000030517578
+635906,DIS,2014-09-03,90.94000244140624
+635907,DIS,2014-09-04,90.13999938964844
+635908,DIS,2014-09-05,90.94000244140624
+635909,DIS,2014-09-08,90.55999755859376
+635910,DIS,2014-09-09,89.5999984741211
+635911,DIS,2014-09-10,89.5199966430664
+635912,DIS,2014-09-11,89.97000122070312
+635913,DIS,2014-09-12,89.66999816894531
+635914,DIS,2014-09-15,90.08000183105467
+635915,DIS,2014-09-16,90.2699966430664
+635916,DIS,2014-09-17,90.33000183105467
+635917,DIS,2014-09-18,90.33999633789062
+635918,DIS,2014-09-19,90.48999786376952
+635919,DIS,2014-09-22,89.29000091552734
+635920,DIS,2014-09-23,88.30999755859375
+635921,DIS,2014-09-24,89.44999694824219
+635922,DIS,2014-09-25,88.06999969482422
+635923,DIS,2014-09-26,88.73999786376953
+635924,DIS,2014-09-29,88.83000183105469
+635925,DIS,2014-09-30,89.02999877929688
+635926,DIS,2014-10-01,87.48999786376953
+635927,DIS,2014-10-02,86.79000091552734
+635928,DIS,2014-10-03,88.44999694824219
+635929,DIS,2014-10-06,88.55999755859375
+635930,DIS,2014-10-07,87.11000061035156
+635931,DIS,2014-10-08,88.11000061035156
+635932,DIS,2014-10-09,85.70999908447266
+635933,DIS,2014-10-10,86.2699966430664
+635934,DIS,2014-10-13,83.91000366210938
+635935,DIS,2014-10-14,84.13999938964844
+635936,DIS,2014-10-15,82.08000183105469
+635937,DIS,2014-10-16,81.73999786376953
+635938,DIS,2014-10-17,83.83000183105469
+635939,DIS,2014-10-20,85.5199966430664
+635940,DIS,2014-10-21,87.54000091552734
+635941,DIS,2014-10-22,87.0999984741211
+635942,DIS,2014-10-23,87.98999786376953
+635943,DIS,2014-10-24,88.61000061035156
+635944,DIS,2014-10-27,88.44999694824219
+635945,DIS,2014-10-28,89.93000030517578
+635946,DIS,2014-10-29,89.52999877929688
+635947,DIS,2014-10-30,90.22000122070312
+635948,DIS,2014-10-31,91.37999725341795
+635949,DIS,2014-11-03,91.70999908447266
+635950,DIS,2014-11-04,90.3499984741211
+635951,DIS,2014-11-05,91.0
+635952,DIS,2014-11-06,92.0
+635953,DIS,2014-11-07,90.0
+635954,DIS,2014-11-10,89.77999877929688
+635955,DIS,2014-11-11,89.9800033569336
+635956,DIS,2014-11-12,89.9000015258789
+635957,DIS,2014-11-13,90.48999786376952
+635958,DIS,2014-11-14,90.8000030517578
+635959,DIS,2014-11-17,90.41000366210938
+635960,DIS,2014-11-18,90.27999877929688
+635961,DIS,2014-11-19,89.81999969482422
+635962,DIS,2014-11-20,88.9000015258789
+635963,DIS,2014-11-21,88.95999908447266
+635964,DIS,2014-11-24,90.58000183105467
+635965,DIS,2014-11-25,91.6500015258789
+635966,DIS,2014-11-26,91.91999816894533
+635967,DIS,2014-11-28,92.51000213623048
+635968,DIS,2014-12-01,92.6999969482422
+635969,DIS,2014-12-02,93.47000122070312
+635970,DIS,2014-12-03,93.11000061035156
+635971,DIS,2014-12-04,93.2300033569336
+635972,DIS,2014-12-05,93.76000213623048
+635973,DIS,2014-12-08,93.8000030517578
+635974,DIS,2014-12-09,92.94000244140624
+635975,DIS,2014-12-10,91.62999725341795
+635976,DIS,2014-12-11,91.75
+635977,DIS,2014-12-12,91.48999786376952
+635978,DIS,2014-12-15,90.9000015258789
+635979,DIS,2014-12-16,90.16999816894533
+635980,DIS,2014-12-17,91.37999725341795
+635981,DIS,2014-12-18,92.61000061035156
+635982,DIS,2014-12-19,92.88999938964844
+635983,DIS,2014-12-22,94.1999969482422
+635984,DIS,2014-12-23,94.69000244140624
+635985,DIS,2014-12-24,94.41999816894533
+635986,DIS,2014-12-26,95.02999877929688
+635987,DIS,2014-12-29,95.5
+635988,DIS,2014-12-30,94.6999969482422
+635989,DIS,2014-12-31,94.19000244140624
+635990,DIS,2015-01-02,93.75
+635991,DIS,2015-01-05,92.37999725341795
+635992,DIS,2015-01-06,91.88999938964844
+635993,DIS,2015-01-07,92.83000183105467
+635994,DIS,2015-01-08,93.79000091552734
+635995,DIS,2015-01-09,94.25
+635996,DIS,2015-01-12,94.45999908447266
+635997,DIS,2015-01-13,95.19000244140624
+635998,DIS,2015-01-14,94.2300033569336
+635999,DIS,2015-01-15,94.3499984741211
+636000,DIS,2015-01-16,95.18000030517578
+636001,DIS,2015-01-20,94.73999786376952
+636002,DIS,2015-01-21,94.16999816894533
+636003,DIS,2015-01-22,95.1500015258789
+636004,DIS,2015-01-23,94.72000122070312
+636005,DIS,2015-01-26,94.97000122070312
+636006,DIS,2015-01-27,93.97000122070312
+636007,DIS,2015-01-28,92.66999816894533
+636008,DIS,2015-01-29,93.22000122070312
+636009,DIS,2015-01-30,90.95999908447266
+636010,DIS,2015-02-02,91.93000030517578
+636011,DIS,2015-02-03,94.0999984741211
+636012,DIS,2015-02-04,101.27999877929688
+636013,DIS,2015-02-05,102.63999938964844
+636014,DIS,2015-02-06,102.0199966430664
+636015,DIS,2015-02-09,101.7300033569336
+636016,DIS,2015-02-10,101.91999816894533
+636017,DIS,2015-02-11,101.87000274658205
+636018,DIS,2015-02-12,103.58000183105467
+636019,DIS,2015-02-13,104.16999816894533
+636020,DIS,2015-02-17,104.12000274658205
+636021,DIS,2015-02-18,103.86000061035156
+636022,DIS,2015-02-19,103.88999938964844
+636023,DIS,2015-02-20,104.5500030517578
+636024,DIS,2015-02-23,104.98999786376952
+636025,DIS,2015-02-24,104.66999816894533
+636026,DIS,2015-02-25,105.56999969482422
+636027,DIS,2015-02-26,104.55999755859376
+636028,DIS,2015-02-27,104.08000183105467
+636029,DIS,2015-03-02,105.88999938964844
+636030,DIS,2015-03-03,106.3499984741211
+636031,DIS,2015-03-04,105.56999969482422
+636032,DIS,2015-03-05,105.02999877929688
+636033,DIS,2015-03-06,103.81999969482422
+636034,DIS,2015-03-09,105.26000213623048
+636035,DIS,2015-03-10,103.08999633789062
+636036,DIS,2015-03-11,102.88999938964844
+636037,DIS,2015-03-12,107.16999816894533
+636038,DIS,2015-03-13,106.44000244140624
+636039,DIS,2015-03-16,107.37000274658205
+636040,DIS,2015-03-17,106.95999908447266
+636041,DIS,2015-03-18,107.97000122070312
+636042,DIS,2015-03-19,107.37000274658205
+636043,DIS,2015-03-20,108.43000030517578
+636044,DIS,2015-03-23,108.22000122070312
+636045,DIS,2015-03-24,107.11000061035156
+636046,DIS,2015-03-25,105.0
+636047,DIS,2015-03-26,105.23999786376952
+636048,DIS,2015-03-27,105.4800033569336
+636049,DIS,2015-03-30,106.12000274658205
+636050,DIS,2015-03-31,104.88999938964844
+636051,DIS,2015-04-01,105.44000244140624
+636052,DIS,2015-04-02,106.0
+636053,DIS,2015-04-06,105.62999725341795
+636054,DIS,2015-04-07,105.43000030517578
+636055,DIS,2015-04-08,106.36000061035156
+636056,DIS,2015-04-09,106.7699966430664
+636057,DIS,2015-04-10,106.9499969482422
+636058,DIS,2015-04-13,106.51000213623048
+636059,DIS,2015-04-14,106.66000366210938
+636060,DIS,2015-04-15,106.9800033569336
+636061,DIS,2015-04-16,108.0999984741211
+636062,DIS,2015-04-17,106.69000244140624
+636063,DIS,2015-04-20,108.22000122070312
+636064,DIS,2015-04-21,107.68000030517578
+636065,DIS,2015-04-22,107.94000244140624
+636066,DIS,2015-04-23,109.0
+636067,DIS,2015-04-24,109.52999877929688
+636068,DIS,2015-04-27,110.16000366210938
+636069,DIS,2015-04-28,109.91999816894533
+636070,DIS,2015-04-29,109.80999755859376
+636071,DIS,2015-04-30,108.72000122070312
+636072,DIS,2015-05-01,110.5199966430664
+636073,DIS,2015-05-04,111.02999877929688
+636074,DIS,2015-05-05,110.80999755859376
+636075,DIS,2015-05-06,109.72000122070312
+636076,DIS,2015-05-07,109.26000213623048
+636077,DIS,2015-05-08,110.11000061035156
+636078,DIS,2015-05-11,108.5999984741211
+636079,DIS,2015-05-12,109.23999786376952
+636080,DIS,2015-05-13,109.19000244140624
+636081,DIS,2015-05-14,109.93000030517578
+636082,DIS,2015-05-15,110.3000030517578
+636083,DIS,2015-05-18,110.33000183105467
+636084,DIS,2015-05-19,110.55999755859376
+636085,DIS,2015-05-20,110.1999969482422
+636086,DIS,2015-05-21,110.38999938964844
+636087,DIS,2015-05-22,110.26000213623048
+636088,DIS,2015-05-26,109.44000244140624
+636089,DIS,2015-05-27,110.37000274658205
+636090,DIS,2015-05-28,110.52999877929688
+636091,DIS,2015-05-29,110.37000274658205
+636092,DIS,2015-06-01,110.95999908447266
+636093,DIS,2015-06-02,110.75
+636094,DIS,2015-06-03,111.16999816894533
+636095,DIS,2015-06-04,110.3000030517578
+636096,DIS,2015-06-05,110.3000030517578
+636097,DIS,2015-06-08,109.29000091552734
+636098,DIS,2015-06-09,108.5199966430664
+636099,DIS,2015-06-10,110.0
+636100,DIS,2015-06-11,110.62000274658205
+636101,DIS,2015-06-12,109.9499969482422
+636102,DIS,2015-06-15,110.18000030517578
+636103,DIS,2015-06-16,111.05999755859376
+636104,DIS,2015-06-17,111.48999786376952
+636105,DIS,2015-06-18,113.22000122070312
+636106,DIS,2015-06-19,112.62000274658205
+636107,DIS,2015-06-22,113.52999877929688
+636108,DIS,2015-06-23,114.41000366210938
+636109,DIS,2015-06-24,113.7699966430664
+636110,DIS,2015-06-25,114.4499969482422
+636111,DIS,2015-06-26,114.98999786376952
+636112,DIS,2015-06-29,113.0500030517578
+636113,DIS,2015-06-30,114.13999938964844
+636114,DIS,2015-07-01,115.12999725341795
+636115,DIS,2015-07-02,114.97000122070312
+636116,DIS,2015-07-06,115.6999969482422
+636117,DIS,2015-07-07,117.0999984741211
+636118,DIS,2015-07-08,115.19000244140624
+636119,DIS,2015-07-09,115.5999984741211
+636120,DIS,2015-07-10,116.44000244140624
+636121,DIS,2015-07-13,118.0500030517578
+636122,DIS,2015-07-14,117.8499984741211
+636123,DIS,2015-07-15,118.3000030517578
+636124,DIS,2015-07-16,119.06999969482422
+636125,DIS,2015-07-17,118.86000061035156
+636126,DIS,2015-07-20,119.58000183105467
+636127,DIS,2015-07-21,119.30999755859376
+636128,DIS,2015-07-22,119.33000183105467
+636129,DIS,2015-07-23,118.8000030517578
+636130,DIS,2015-07-24,118.91000366210938
+636131,DIS,2015-07-27,118.25
+636132,DIS,2015-07-28,118.45999908447266
+636133,DIS,2015-07-29,119.83999633789062
+636134,DIS,2015-07-30,120.02999877929688
+636135,DIS,2015-07-31,120.0
+636136,DIS,2015-08-03,121.12000274658205
+636137,DIS,2015-08-04,121.69000244140624
+636138,DIS,2015-08-05,110.52999877929688
+636139,DIS,2015-08-06,108.5500030517578
+636140,DIS,2015-08-07,109.3499984741211
+636141,DIS,2015-08-10,111.0
+636142,DIS,2015-08-11,108.0
+636143,DIS,2015-08-12,106.98999786376952
+636144,DIS,2015-08-13,107.5199966430664
+636145,DIS,2015-08-14,107.16000366210938
+636146,DIS,2015-08-17,109.0500030517578
+636147,DIS,2015-08-18,106.94000244140624
+636148,DIS,2015-08-19,106.4499969482422
+636149,DIS,2015-08-20,100.0199966430664
+636150,DIS,2015-08-21,98.83999633789062
+636151,DIS,2015-08-24,95.36000061035156
+636152,DIS,2015-08-25,95.88999938964844
+636153,DIS,2015-08-26,99.2300033569336
+636154,DIS,2015-08-27,102.16999816894533
+636155,DIS,2015-08-28,102.4800033569336
+636156,DIS,2015-08-31,101.87999725341795
+636157,DIS,2015-09-01,99.51000213623048
+636158,DIS,2015-09-02,101.88999938964844
+636159,DIS,2015-09-03,101.98999786376952
+636160,DIS,2015-09-04,100.97000122070312
+636161,DIS,2015-09-08,104.01000213623048
+636162,DIS,2015-09-09,101.91000366210938
+636163,DIS,2015-09-10,102.5999984741211
+636164,DIS,2015-09-11,104.4800033569336
+636165,DIS,2015-09-14,103.81999969482422
+636166,DIS,2015-09-15,103.43000030517578
+636167,DIS,2015-09-16,103.95999908447266
+636168,DIS,2015-09-17,104.1999969482422
+636169,DIS,2015-09-18,102.83999633789062
+636170,DIS,2015-09-21,103.41000366210938
+636171,DIS,2015-09-22,102.48999786376952
+636172,DIS,2015-09-23,101.56999969482422
+636173,DIS,2015-09-24,100.62000274658205
+636174,DIS,2015-09-25,100.3000030517578
+636175,DIS,2015-09-28,98.48999786376952
+636176,DIS,2015-09-29,99.41999816894533
+636177,DIS,2015-09-30,102.1999969482422
+636178,DIS,2015-10-01,102.66999816894533
+636179,DIS,2015-10-02,103.0
+636180,DIS,2015-10-05,103.8499984741211
+636181,DIS,2015-10-06,103.7699966430664
+636182,DIS,2015-10-07,103.38999938964844
+636183,DIS,2015-10-08,104.61000061035156
+636184,DIS,2015-10-09,105.55999755859376
+636185,DIS,2015-10-12,106.3499984741211
+636186,DIS,2015-10-13,106.58999633789062
+636187,DIS,2015-10-14,105.7300033569336
+636188,DIS,2015-10-15,107.88999938964844
+636189,DIS,2015-10-16,108.23999786376952
+636190,DIS,2015-10-19,109.47000122070312
+636191,DIS,2015-10-20,109.83999633789062
+636192,DIS,2015-10-21,110.08999633789062
+636193,DIS,2015-10-22,113.25
+636194,DIS,2015-10-23,113.08999633789062
+636195,DIS,2015-10-26,113.5199966430664
+636196,DIS,2015-10-27,113.7699966430664
+636197,DIS,2015-10-28,114.33999633789062
+636198,DIS,2015-10-29,115.04000091552734
+636199,DIS,2015-10-30,113.73999786376952
+636200,DIS,2015-11-02,115.04000091552734
+636201,DIS,2015-11-03,115.54000091552734
+636202,DIS,2015-11-04,113.25
+636203,DIS,2015-11-05,113.0
+636204,DIS,2015-11-06,115.66999816894533
+636205,DIS,2015-11-09,116.41999816894533
+636206,DIS,2015-11-10,117.41999816894533
+636207,DIS,2015-11-11,116.5199966430664
+636208,DIS,2015-11-12,116.20999908447266
+636209,DIS,2015-11-13,114.83999633789062
+636210,DIS,2015-11-16,115.91999816894533
+636211,DIS,2015-11-17,116.12999725341795
+636212,DIS,2015-11-18,118.13999938964844
+636213,DIS,2015-11-19,118.70999908447266
+636214,DIS,2015-11-20,120.06999969482422
+636215,DIS,2015-11-23,119.41999816894533
+636216,DIS,2015-11-24,117.9499969482422
+636217,DIS,2015-11-25,118.66999816894533
+636218,DIS,2015-11-27,115.12999725341795
+636219,DIS,2015-11-30,113.47000122070312
+636220,DIS,2015-12-01,115.38999938964844
+636221,DIS,2015-12-02,114.0
+636222,DIS,2015-12-03,111.88999938964844
+636223,DIS,2015-12-04,114.23999786376952
+636224,DIS,2015-12-07,113.83000183105467
+636225,DIS,2015-12-08,112.4800033569336
+636226,DIS,2015-12-09,111.47000122070312
+636227,DIS,2015-12-10,110.76000213623048
+636228,DIS,2015-12-11,108.04000091552734
+636229,DIS,2015-12-14,109.3499984741211
+636230,DIS,2015-12-15,112.16000366210938
+636231,DIS,2015-12-16,113.79000091552734
+636232,DIS,2015-12-17,112.01000213623048
+636233,DIS,2015-12-18,107.72000122070312
+636234,DIS,2015-12-21,106.58999633789062
+636235,DIS,2015-12-22,106.73999786376952
+636236,DIS,2015-12-23,105.55999755859376
+636237,DIS,2015-12-24,105.86000061035156
+636238,DIS,2015-12-28,107.25
+636239,DIS,2015-12-29,107.08000183105467
+636240,DIS,2015-12-30,106.33999633789062
+636241,DIS,2015-12-31,105.08000183105467
+636242,DIS,2016-01-04,102.9800033569336
+636243,DIS,2016-01-05,100.9000015258789
+636244,DIS,2016-01-06,100.36000061035156
+636245,DIS,2016-01-07,99.5
+636246,DIS,2016-01-08,99.25
+636247,DIS,2016-01-11,99.91999816894533
+636248,DIS,2016-01-12,101.45999908447266
+636249,DIS,2016-01-13,98.4800033569336
+636250,DIS,2016-01-14,99.11000061035156
+636251,DIS,2016-01-15,93.9000015258789
+636252,DIS,2016-01-19,93.97000122070312
+636253,DIS,2016-01-20,92.54000091552734
+636254,DIS,2016-01-21,94.0199966430664
+636255,DIS,2016-01-22,96.9000015258789
+636256,DIS,2016-01-25,95.29000091552734
+636257,DIS,2016-01-26,96.2699966430664
+636258,DIS,2016-01-27,94.31999969482422
+636259,DIS,2016-01-28,93.52999877929688
+636260,DIS,2016-01-29,95.81999969482422
+636261,DIS,2016-02-01,95.1500015258789
+636262,DIS,2016-02-02,93.12000274658205
+636263,DIS,2016-02-03,95.13999938964844
+636264,DIS,2016-02-04,95.43000030517578
+636265,DIS,2016-02-05,93.9000015258789
+636266,DIS,2016-02-08,92.12000274658205
+636267,DIS,2016-02-09,92.31999969482422
+636268,DIS,2016-02-10,88.8499984741211
+636269,DIS,2016-02-11,90.30999755859376
+636270,DIS,2016-02-12,91.1500015258789
+636271,DIS,2016-02-16,92.91000366210938
+636272,DIS,2016-02-17,95.5
+636273,DIS,2016-02-18,95.16999816894533
+636274,DIS,2016-02-19,95.01000213623048
+636275,DIS,2016-02-22,96.37000274658205
+636276,DIS,2016-02-23,95.37999725341795
+636277,DIS,2016-02-24,95.43000030517578
+636278,DIS,2016-02-25,95.6500015258789
+636279,DIS,2016-02-26,95.30999755859376
+636280,DIS,2016-02-29,95.5199966430664
+636281,DIS,2016-03-01,97.6500015258789
+636282,DIS,2016-03-02,97.0
+636283,DIS,2016-03-03,98.81999969482422
+636284,DIS,2016-03-04,98.4800033569336
+636285,DIS,2016-03-07,99.38999938964844
+636286,DIS,2016-03-08,97.81999969482422
+636287,DIS,2016-03-09,97.66000366210938
+636288,DIS,2016-03-10,97.04000091552734
+636289,DIS,2016-03-11,97.94000244140624
+636290,DIS,2016-03-14,98.80999755859376
+636291,DIS,2016-03-15,98.23999786376952
+636292,DIS,2016-03-16,98.44000244140624
+636293,DIS,2016-03-17,99.5999984741211
+636294,DIS,2016-03-18,99.1999969482422
+636295,DIS,2016-03-21,98.45999908447266
+636296,DIS,2016-03-22,97.58000183105467
+636297,DIS,2016-03-23,96.83000183105467
+636298,DIS,2016-03-24,97.22000122070312
+636299,DIS,2016-03-28,98.08999633789062
+636300,DIS,2016-03-29,98.16000366210938
+636301,DIS,2016-03-30,98.91000366210938
+636302,DIS,2016-03-31,99.30999755859376
+636303,DIS,2016-04-01,99.06999969482422
+636304,DIS,2016-04-04,98.68000030517578
+636305,DIS,2016-04-05,97.0
+636306,DIS,2016-04-06,97.4800033569336
+636307,DIS,2016-04-07,96.16000366210938
+636308,DIS,2016-04-08,96.41999816894533
+636309,DIS,2016-04-11,96.2699966430664
+636310,DIS,2016-04-12,97.3499984741211
+636311,DIS,2016-04-13,99.4800033569336
+636312,DIS,2016-04-14,98.62999725341795
+636313,DIS,2016-04-15,98.58999633789062
+636314,DIS,2016-04-18,101.4800033569336
+636315,DIS,2016-04-19,102.63999938964844
+636316,DIS,2016-04-20,103.2699966430664
+636317,DIS,2016-04-21,102.91000366210938
+636318,DIS,2016-04-22,103.7699966430664
+636319,DIS,2016-04-25,104.56999969482422
+636320,DIS,2016-04-26,104.88999938964844
+636321,DIS,2016-04-27,105.27999877929688
+636322,DIS,2016-04-28,104.02999877929688
+636323,DIS,2016-04-29,103.26000213623048
+636324,DIS,2016-05-02,104.36000061035156
+636325,DIS,2016-05-03,103.77999877929688
+636326,DIS,2016-05-04,103.66999816894533
+636327,DIS,2016-05-05,104.93000030517578
+636328,DIS,2016-05-06,105.54000091552734
+636329,DIS,2016-05-09,105.33999633789062
+636330,DIS,2016-05-10,106.5999984741211
+636331,DIS,2016-05-11,102.29000091552734
+636332,DIS,2016-05-12,101.70999908447266
+636333,DIS,2016-05-13,100.5199966430664
+636334,DIS,2016-05-16,100.36000061035156
+636335,DIS,2016-05-17,99.94000244140624
+636336,DIS,2016-05-18,99.0
+636337,DIS,2016-05-19,98.41000366210938
+636338,DIS,2016-05-20,99.77999877929688
+636339,DIS,2016-05-23,99.18000030517578
+636340,DIS,2016-05-24,99.51000213623048
+636341,DIS,2016-05-25,99.86000061035156
+636342,DIS,2016-05-26,99.80999755859376
+636343,DIS,2016-05-27,100.29000091552734
+636344,DIS,2016-05-31,99.22000122070312
+636345,DIS,2016-06-01,98.5199966430664
+636346,DIS,2016-06-02,98.72000122070312
+636347,DIS,2016-06-03,98.75
+636348,DIS,2016-06-06,98.77999877929688
+636349,DIS,2016-06-07,98.3499984741211
+636350,DIS,2016-06-08,98.04000091552734
+636351,DIS,2016-06-09,97.83999633789062
+636352,DIS,2016-06-10,97.33999633789062
+636353,DIS,2016-06-13,97.56999969482422
+636354,DIS,2016-06-14,98.4000015258789
+636355,DIS,2016-06-15,98.2699966430664
+636356,DIS,2016-06-16,98.37999725341795
+636357,DIS,2016-06-17,99.0
+636358,DIS,2016-06-20,99.56999969482422
+636359,DIS,2016-06-21,98.81999969482422
+636360,DIS,2016-06-22,98.79000091552734
+636361,DIS,2016-06-23,99.0199966430664
+636362,DIS,2016-06-24,95.72000122070312
+636363,DIS,2016-06-27,94.37999725341795
+636364,DIS,2016-06-28,96.0500030517578
+636365,DIS,2016-06-29,96.9800033569336
+636366,DIS,2016-06-30,97.81999969482422
+636367,DIS,2016-07-01,98.02999877929688
+636368,DIS,2016-07-05,97.66000366210938
+636369,DIS,2016-07-06,98.4499969482422
+636370,DIS,2016-07-07,98.41000366210938
+636371,DIS,2016-07-08,99.62000274658205
+636372,DIS,2016-07-11,99.9800033569336
+636373,DIS,2016-07-12,100.1999969482422
+636374,DIS,2016-07-13,99.87999725341795
+636375,DIS,2016-07-14,99.97000122070312
+636376,DIS,2016-07-15,99.8000030517578
+636377,DIS,2016-07-18,100.1500015258789
+636378,DIS,2016-07-19,99.47000122070312
+636379,DIS,2016-07-20,98.22000122070312
+636380,DIS,2016-07-21,98.01000213623048
+636381,DIS,2016-07-22,97.70999908447266
+636382,DIS,2016-07-25,97.38999938964844
+636383,DIS,2016-07-26,96.69000244140624
+636384,DIS,2016-07-27,96.33000183105467
+636385,DIS,2016-07-28,95.91000366210938
+636386,DIS,2016-07-29,95.9499969482422
+636387,DIS,2016-08-01,95.54000091552734
+636388,DIS,2016-08-02,95.01000213623048
+636389,DIS,2016-08-03,96.08999633789062
+636390,DIS,2016-08-04,95.16000366210938
+636391,DIS,2016-08-05,95.83000183105467
+636392,DIS,2016-08-08,95.75
+636393,DIS,2016-08-09,96.66999816894533
+636394,DIS,2016-08-10,97.86000061035156
+636395,DIS,2016-08-11,97.7699966430664
+636396,DIS,2016-08-12,96.83999633789062
+636397,DIS,2016-08-15,97.0999984741211
+636398,DIS,2016-08-16,96.87999725341795
+636399,DIS,2016-08-17,96.87000274658205
+636400,DIS,2016-08-18,96.6500015258789
+636401,DIS,2016-08-19,96.38999938964844
+636402,DIS,2016-08-22,95.87000274658205
+636403,DIS,2016-08-23,95.97000122070312
+636404,DIS,2016-08-24,95.81999969482422
+636405,DIS,2016-08-25,95.5500030517578
+636406,DIS,2016-08-26,95.20999908447266
+636407,DIS,2016-08-29,94.87000274658205
+636408,DIS,2016-08-30,94.86000061035156
+636409,DIS,2016-08-31,94.45999908447266
+636410,DIS,2016-09-01,94.26000213623048
+636411,DIS,2016-09-02,94.41999816894533
+636412,DIS,2016-09-06,93.8000030517578
+636413,DIS,2016-09-07,93.70999908447266
+636414,DIS,2016-09-08,94.08999633789062
+636415,DIS,2016-09-09,92.41999816894533
+636416,DIS,2016-09-12,93.63999938964844
+636417,DIS,2016-09-13,92.6999969482422
+636418,DIS,2016-09-14,92.26000213623048
+636419,DIS,2016-09-15,92.5
+636420,DIS,2016-09-16,92.55999755859376
+636421,DIS,2016-09-19,92.62999725341795
+636422,DIS,2016-09-20,92.9499969482422
+636423,DIS,2016-09-21,92.38999938964844
+636424,DIS,2016-09-22,93.41000366210938
+636425,DIS,2016-09-23,93.2699966430664
+636426,DIS,2016-09-26,91.95999908447266
+636427,DIS,2016-09-27,91.72000122070312
+636428,DIS,2016-09-28,92.1999969482422
+636429,DIS,2016-09-29,91.8000030517578
+636430,DIS,2016-09-30,92.86000061035156
+636431,DIS,2016-10-03,92.48999786376952
+636432,DIS,2016-10-04,92.58999633789062
+636433,DIS,2016-10-05,92.4499969482422
+636434,DIS,2016-10-06,92.83000183105467
+636435,DIS,2016-10-07,92.48999786376952
+636436,DIS,2016-10-10,92.48999786376952
+636437,DIS,2016-10-11,91.86000061035156
+636438,DIS,2016-10-12,91.41000366210938
+636439,DIS,2016-10-13,91.12000274658205
+636440,DIS,2016-10-14,91.3000030517578
+636441,DIS,2016-10-17,90.83000183105467
+636442,DIS,2016-10-18,91.16999816894533
+636443,DIS,2016-10-19,91.93000030517578
+636444,DIS,2016-10-20,92.02999877929688
+636445,DIS,2016-10-21,93.02999877929688
+636446,DIS,2016-10-24,93.37000274658205
+636447,DIS,2016-10-25,92.75
+636448,DIS,2016-10-26,93.48999786376952
+636449,DIS,2016-10-27,94.0199966430664
+636450,DIS,2016-10-28,93.8499984741211
+636451,DIS,2016-10-31,92.69000244140624
+636452,DIS,2016-11-01,92.38999938964844
+636453,DIS,2016-11-02,91.91000366210938
+636454,DIS,2016-11-03,93.37000274658205
+636455,DIS,2016-11-04,92.4499969482422
+636456,DIS,2016-11-07,94.43000030517578
+636457,DIS,2016-11-08,94.37999725341795
+636458,DIS,2016-11-09,94.63999938964844
+636459,DIS,2016-11-10,94.95999908447266
+636460,DIS,2016-11-11,97.68000030517578
+636461,DIS,2016-11-14,97.91999816894533
+636462,DIS,2016-11-15,97.6999969482422
+636463,DIS,2016-11-16,99.12000274658205
+636464,DIS,2016-11-17,99.37000274658205
+636465,DIS,2016-11-18,98.23999786376952
+636466,DIS,2016-11-21,97.62999725341795
+636467,DIS,2016-11-22,97.70999908447266
+636468,DIS,2016-11-23,98.26000213623048
+636469,DIS,2016-11-25,98.81999969482422
+636470,DIS,2016-11-28,98.97000122070312
+636471,DIS,2016-11-29,99.66999816894533
+636472,DIS,2016-11-30,99.12000274658205
+636473,DIS,2016-12-01,98.94000244140624
+636474,DIS,2016-12-02,98.5
+636475,DIS,2016-12-05,99.95999908447266
+636476,DIS,2016-12-06,100.66000366210938
+636477,DIS,2016-12-07,101.98999786376952
+636478,DIS,2016-12-08,103.37999725341795
+636479,DIS,2016-12-09,104.86000061035156
+636480,DIS,2016-12-12,104.05999755859376
+636481,DIS,2016-12-13,103.8499984741211
+636482,DIS,2016-12-14,104.0500030517578
+636483,DIS,2016-12-15,104.38999938964844
+636484,DIS,2016-12-16,103.91000366210938
+636485,DIS,2016-12-19,105.3000030517578
+636486,DIS,2016-12-20,105.45999908447266
+636487,DIS,2016-12-21,105.55999755859376
+636488,DIS,2016-12-22,105.41999816894533
+636489,DIS,2016-12-23,105.1500015258789
+636490,DIS,2016-12-27,105.16999816894533
+636491,DIS,2016-12-28,104.3000030517578
+636492,DIS,2016-12-29,104.55999755859376
+636493,DIS,2016-12-30,104.22000122070312
+636494,DIS,2017-01-03,106.08000183105467
+636495,DIS,2017-01-04,107.44000244140624
+636496,DIS,2017-01-05,107.37999725341795
+636497,DIS,2017-01-06,108.9800033569336
+636498,DIS,2017-01-09,108.36000061035156
+636499,DIS,2017-01-10,108.37999725341795
+636500,DIS,2017-01-11,109.44000244140624
+636501,DIS,2017-01-12,107.52999877929688
+636502,DIS,2017-01-13,108.05999755859376
+636503,DIS,2017-01-17,107.97000122070312
+636504,DIS,2017-01-18,108.16000366210938
+636505,DIS,2017-01-19,107.27999877929688
+636506,DIS,2017-01-20,107.66000366210938
+636507,DIS,2017-01-23,107.12000274658205
+636508,DIS,2017-01-24,107.9000015258789
+636509,DIS,2017-01-25,108.04000091552734
+636510,DIS,2017-01-26,108.05999755859376
+636511,DIS,2017-01-27,109.3000030517578
+636512,DIS,2017-01-30,110.94000244140624
+636513,DIS,2017-01-31,110.6500015258789
+636514,DIS,2017-02-01,111.3000030517578
+636515,DIS,2017-02-02,110.61000061035156
+636516,DIS,2017-02-03,110.3000030517578
+636517,DIS,2017-02-06,109.56999969482422
+636518,DIS,2017-02-07,109.0
+636519,DIS,2017-02-08,109.0
+636520,DIS,2017-02-09,109.48999786376952
+636521,DIS,2017-02-10,109.26000213623048
+636522,DIS,2017-02-13,109.6500015258789
+636523,DIS,2017-02-14,110.33000183105467
+636524,DIS,2017-02-15,110.18000030517578
+636525,DIS,2017-02-16,110.70999908447266
+636526,DIS,2017-02-17,110.05999755859376
+636527,DIS,2017-02-21,110.01000213623048
+636528,DIS,2017-02-22,110.12000274658205
+636529,DIS,2017-02-23,109.7300033569336
+636530,DIS,2017-02-24,110.31999969482422
+636531,DIS,2017-02-27,110.2300033569336
+636532,DIS,2017-02-28,110.08999633789062
+636533,DIS,2017-03-01,111.04000091552734
+636534,DIS,2017-03-02,110.58999633789062
+636535,DIS,2017-03-03,111.23999786376952
+636536,DIS,2017-03-06,110.66999816894533
+636537,DIS,2017-03-07,110.86000061035156
+636538,DIS,2017-03-08,110.83999633789062
+636539,DIS,2017-03-09,111.02999877929688
+636540,DIS,2017-03-10,110.91999816894533
+636541,DIS,2017-03-13,111.5199966430664
+636542,DIS,2017-03-14,112.30999755859376
+636543,DIS,2017-03-15,111.87000274658205
+636544,DIS,2017-03-16,111.70999908447266
+636545,DIS,2017-03-17,111.76000213623048
+636546,DIS,2017-03-20,112.70999908447266
+636547,DIS,2017-03-21,111.75
+636548,DIS,2017-03-22,112.08000183105467
+636549,DIS,2017-03-23,112.23999786376952
+636550,DIS,2017-03-24,112.13999938964844
+636551,DIS,2017-03-27,112.37999725341795
+636552,DIS,2017-03-28,113.0500030517578
+636553,DIS,2017-03-29,112.52999877929688
+636554,DIS,2017-03-30,113.18000030517578
+636555,DIS,2017-03-31,113.38999938964844
+636556,DIS,2017-04-03,113.1999969482422
+636557,DIS,2017-04-04,113.04000091552734
+636558,DIS,2017-04-05,113.0
+636559,DIS,2017-04-06,113.0500030517578
+636560,DIS,2017-04-07,112.58000183105467
+636561,DIS,2017-04-10,112.43000030517578
+636562,DIS,2017-04-11,113.06999969482422
+636563,DIS,2017-04-12,113.04000091552734
+636564,DIS,2017-04-13,113.1999969482422
+636565,DIS,2017-04-17,113.77999877929688
+636566,DIS,2017-04-18,114.19000244140624
+636567,DIS,2017-04-19,113.7300033569336
+636568,DIS,2017-04-20,114.79000091552734
+636569,DIS,2017-04-21,114.44000244140624
+636570,DIS,2017-04-24,113.6999969482422
+636571,DIS,2017-04-25,115.18000030517578
+636572,DIS,2017-04-26,115.58000183105467
+636573,DIS,2017-04-27,115.83999633789062
+636574,DIS,2017-04-28,115.5999984741211
+636575,DIS,2017-05-01,114.7300033569336
+636576,DIS,2017-05-02,114.37000274658205
+636577,DIS,2017-05-03,111.62000274658205
+636578,DIS,2017-05-04,111.16999816894533
+636579,DIS,2017-05-05,111.98999786376952
+636580,DIS,2017-05-08,111.41999816894533
+636581,DIS,2017-05-09,112.06999969482422
+636582,DIS,2017-05-10,109.66000366210938
+636583,DIS,2017-05-11,109.58000183105467
+636584,DIS,2017-05-12,109.69000244140624
+636585,DIS,2017-05-15,109.12999725341795
+636586,DIS,2017-05-16,107.9800033569336
+636587,DIS,2017-05-17,106.30999755859376
+636588,DIS,2017-05-18,106.68000030517578
+636589,DIS,2017-05-19,107.5199966430664
+636590,DIS,2017-05-22,107.62999725341795
+636591,DIS,2017-05-23,107.0199966430664
+636592,DIS,2017-05-24,107.70999908447266
+636593,DIS,2017-05-25,107.2699966430664
+636594,DIS,2017-05-26,108.41000366210938
+636595,DIS,2017-05-30,108.33999633789062
+636596,DIS,2017-05-31,107.94000244140624
+636597,DIS,2017-06-01,108.20999908447266
+636598,DIS,2017-06-02,107.18000030517578
+636599,DIS,2017-06-05,106.5199966430664
+636600,DIS,2017-06-06,105.5
+636601,DIS,2017-06-07,105.91999816894533
+636602,DIS,2017-06-08,104.31999969482422
+636603,DIS,2017-06-09,105.62000274658205
+636604,DIS,2017-06-12,107.04000091552734
+636605,DIS,2017-06-13,106.55999755859376
+636606,DIS,2017-06-14,106.13999938964844
+636607,DIS,2017-06-15,105.9800033569336
+636608,DIS,2017-06-16,105.51000213623048
+636609,DIS,2017-06-19,105.37000274658205
+636610,DIS,2017-06-20,103.94000244140624
+636611,DIS,2017-06-21,104.8000030517578
+636612,DIS,2017-06-22,104.22000122070312
+636613,DIS,2017-06-23,104.36000061035156
+636614,DIS,2017-06-26,105.56999969482422
+636615,DIS,2017-06-27,105.41000366210938
+636616,DIS,2017-06-28,106.86000061035156
+636617,DIS,2017-06-29,105.70999908447266
+636618,DIS,2017-06-30,106.25
+636619,DIS,2017-07-03,107.45999908447266
+636620,DIS,2017-07-05,105.62999725341795
+636621,DIS,2017-07-06,103.3499984741211
+636622,DIS,2017-07-07,103.31999969482422
+636623,DIS,2017-07-10,103.58999633789062
+636624,DIS,2017-07-11,103.83999633789062
+636625,DIS,2017-07-12,104.37999725341795
+636626,DIS,2017-07-13,104.29000091552734
+636627,DIS,2017-07-14,105.08999633789062
+636628,DIS,2017-07-17,104.79000091552734
+636629,DIS,2017-07-18,105.75
+636630,DIS,2017-07-19,106.81999969482422
+636631,DIS,2017-07-20,107.36000061035156
+636632,DIS,2017-07-21,107.08999633789062
+636633,DIS,2017-07-24,107.0
+636634,DIS,2017-07-25,106.41999816894533
+636635,DIS,2017-07-26,106.94000244140624
+636636,DIS,2017-07-27,110.0
+636637,DIS,2017-07-28,109.95999908447266
+636638,DIS,2017-07-31,109.93000030517578
+636639,DIS,2017-08-01,110.61000061035156
+636640,DIS,2017-08-02,108.66999816894533
+636641,DIS,2017-08-03,109.12000274658205
+636642,DIS,2017-08-04,107.69000244140624
+636643,DIS,2017-08-07,106.3499984741211
+636644,DIS,2017-08-08,106.9800033569336
+636645,DIS,2017-08-09,102.83000183105467
+636646,DIS,2017-08-10,101.3499984741211
+636647,DIS,2017-08-11,101.98999786376952
+636648,DIS,2017-08-14,101.4000015258789
+636649,DIS,2017-08-15,101.51000213623048
+636650,DIS,2017-08-16,102.1999969482422
+636651,DIS,2017-08-17,101.37999725341795
+636652,DIS,2017-08-18,100.6999969482422
+636653,DIS,2017-08-21,101.16999816894533
+636654,DIS,2017-08-22,102.7699966430664
+636655,DIS,2017-08-23,101.5
+636656,DIS,2017-08-24,101.5199966430664
+636657,DIS,2017-08-25,102.41000366210938
+636658,DIS,2017-08-28,102.55999755859376
+636659,DIS,2017-08-29,102.56999969482422
+636660,DIS,2017-08-30,102.87000274658205
+636661,DIS,2017-08-31,101.1999969482422
+636662,DIS,2017-09-01,101.5
+636663,DIS,2017-09-05,101.5999984741211
+636664,DIS,2017-09-06,101.5
+636665,DIS,2017-09-07,97.05999755859376
+636666,DIS,2017-09-08,97.06999969482422
+636667,DIS,2017-09-11,97.08999633789062
+636668,DIS,2017-09-12,97.88999938964844
+636669,DIS,2017-09-13,98.81999969482422
+636670,DIS,2017-09-14,97.9000015258789
+636671,DIS,2017-09-15,98.5199966430664
+636672,DIS,2017-09-18,98.0999984741211
+636673,DIS,2017-09-19,98.43000030517578
+636674,DIS,2017-09-20,99.20999908447266
+636675,DIS,2017-09-21,98.88999938964844
+636676,DIS,2017-09-22,98.5999984741211
+636677,DIS,2017-09-25,99.56999969482422
+636678,DIS,2017-09-26,98.62999725341795
+636679,DIS,2017-09-27,99.23999786376952
+636680,DIS,2017-09-28,98.0500030517578
+636681,DIS,2017-09-29,98.56999969482422
+636682,DIS,2017-10-02,99.86000061035156
+636683,DIS,2017-10-03,100.79000091552734
+636684,DIS,2017-10-04,100.5500030517578
+636685,DIS,2017-10-05,100.11000061035156
+636686,DIS,2017-10-06,100.06999969482422
+636687,DIS,2017-10-09,99.56999969482422
+636688,DIS,2017-10-10,99.58000183105467
+636689,DIS,2017-10-11,98.5500030517578
+636690,DIS,2017-10-12,96.93000030517578
+636691,DIS,2017-10-13,97.37999725341795
+636692,DIS,2017-10-16,98.12999725341795
+636693,DIS,2017-10-17,98.36000061035156
+636694,DIS,2017-10-18,98.25
+636695,DIS,2017-10-19,99.01000213623048
+636696,DIS,2017-10-20,99.4000015258789
+636697,DIS,2017-10-23,98.6999969482422
+636698,DIS,2017-10-24,98.29000091552734
+636699,DIS,2017-10-25,97.8000030517578
+636700,DIS,2017-10-26,98.55999755859376
+636701,DIS,2017-10-27,98.30999755859376
+636702,DIS,2017-10-30,98.04000091552734
+636703,DIS,2017-10-31,97.80999755859376
+636704,DIS,2017-11-01,99.02999877929688
+636705,DIS,2017-11-02,98.3499984741211
+636706,DIS,2017-11-03,98.63999938964844
+636707,DIS,2017-11-06,100.63999938964844
+636708,DIS,2017-11-07,101.61000061035156
+636709,DIS,2017-11-08,101.18000030517578
+636710,DIS,2017-11-09,102.68000030517578
+636711,DIS,2017-11-10,104.77999877929688
+636712,DIS,2017-11-13,104.73999786376952
+636713,DIS,2017-11-14,103.16999816894533
+636714,DIS,2017-11-15,103.69000244140624
+636715,DIS,2017-11-16,103.5999984741211
+636716,DIS,2017-11-17,103.44000244140624
+636717,DIS,2017-11-20,102.75
+636718,DIS,2017-11-21,103.0
+636719,DIS,2017-11-22,102.73999786376952
+636720,DIS,2017-11-24,102.63999938964844
+636721,DIS,2017-11-27,102.79000091552734
+636722,DIS,2017-11-28,103.41000366210938
+636723,DIS,2017-11-29,105.23999786376952
+636724,DIS,2017-11-30,104.81999969482422
+636725,DIS,2017-12-01,105.25
+636726,DIS,2017-12-04,110.22000122070312
+636727,DIS,2017-12-05,107.22000122070312
+636728,DIS,2017-12-06,105.45999908447266
+636729,DIS,2017-12-07,105.26000213623048
+636730,DIS,2017-12-08,104.2300033569336
+636731,DIS,2017-12-11,106.83000183105467
+636732,DIS,2017-12-12,107.43000030517578
+636733,DIS,2017-12-13,107.61000061035156
+636734,DIS,2017-12-14,110.56999969482422
+636735,DIS,2017-12-15,111.2699966430664
+636736,DIS,2017-12-18,111.02999877929688
+636737,DIS,2017-12-19,111.80999755859376
+636738,DIS,2017-12-20,109.69000244140624
+636739,DIS,2017-12-21,109.56999969482422
+636740,DIS,2017-12-22,108.66999816894533
+636741,DIS,2017-12-26,108.12000274658205
+636742,DIS,2017-12-27,107.63999938964844
+636743,DIS,2017-12-28,107.7699966430664
+636744,DIS,2017-12-29,107.51000213623048
+636745,DIS,2018-01-02,111.8000030517578
+636746,DIS,2018-01-03,112.27999877929688
+636747,DIS,2018-01-04,112.2300033569336
+636748,DIS,2018-01-05,111.62000274658205
+636749,DIS,2018-01-08,110.0199966430664
+636750,DIS,2018-01-09,109.94000244140624
+636751,DIS,2018-01-10,109.47000122070312
+636752,DIS,2018-01-11,110.98999786376952
+636753,DIS,2018-01-12,112.47000122070312
+636754,DIS,2018-01-16,110.69000244140624
+636755,DIS,2018-01-17,111.97000122070312
+636756,DIS,2018-01-18,110.41999816894533
+636757,DIS,2018-01-19,110.58999633789062
+636758,DIS,2018-01-22,111.0999984741211
+636759,DIS,2018-01-23,110.41000366210938
+636760,DIS,2018-01-24,110.5
+636761,DIS,2018-01-25,110.5500030517578
+636762,DIS,2018-01-26,112.19000244140624
+636763,DIS,2018-01-29,111.54000091552734
+636764,DIS,2018-01-30,110.11000061035156
+636765,DIS,2018-01-31,108.66999816894533
+636766,DIS,2018-02-01,110.48999786376952
+636767,DIS,2018-02-02,108.6999969482422
+636768,DIS,2018-02-05,104.6999969482422
+636769,DIS,2018-02-06,106.16999816894533
+636770,DIS,2018-02-07,104.76000213623048
+636771,DIS,2018-02-08,101.3499984741211
+636772,DIS,2018-02-09,103.08999633789062
+636773,DIS,2018-02-12,103.38999938964844
+636774,DIS,2018-02-13,104.12000274658205
+636775,DIS,2018-02-14,104.5999984741211
+636776,DIS,2018-02-15,105.18000030517578
+636777,DIS,2018-02-16,106.52999877929688
+636778,DIS,2018-02-20,105.9800033569336
+636779,DIS,2018-02-21,105.0500030517578
+636780,DIS,2018-02-22,105.23999786376952
+636781,DIS,2018-02-23,107.25
+636782,DIS,2018-02-26,109.80999755859376
+636783,DIS,2018-02-27,104.87000274658205
+636784,DIS,2018-02-28,103.16000366210938
+636785,DIS,2018-03-01,102.56999969482422
+636786,DIS,2018-03-02,102.98999786376952
+636787,DIS,2018-03-05,103.41000366210938
+636788,DIS,2018-03-06,104.94000244140624
+636789,DIS,2018-03-07,103.58999633789062
+636790,DIS,2018-03-08,104.02999877929688
+636791,DIS,2018-03-09,104.7300033569336
+636792,DIS,2018-03-12,105.16999816894533
+636793,DIS,2018-03-13,103.7300033569336
+636794,DIS,2018-03-14,103.9000015258789
+636795,DIS,2018-03-15,103.23999786376952
+636796,DIS,2018-03-16,102.87000274658205
+636797,DIS,2018-03-19,101.4800033569336
+636798,DIS,2018-03-20,101.3499984741211
+636799,DIS,2018-03-21,101.81999969482422
+636800,DIS,2018-03-22,100.5999984741211
+636801,DIS,2018-03-23,98.54000091552734
+636802,DIS,2018-03-26,100.6500015258789
+636803,DIS,2018-03-27,99.36000061035156
+636804,DIS,2018-03-28,98.54000091552734
+636805,DIS,2018-03-29,100.44000244140624
+636806,DIS,2018-04-02,98.66000366210938
+636807,DIS,2018-04-03,99.41999816894533
+636808,DIS,2018-04-04,100.9499969482422
+636809,DIS,2018-04-05,102.11000061035156
+636810,DIS,2018-04-06,100.3499984741211
+636811,DIS,2018-04-09,99.6999969482422
+636812,DIS,2018-04-10,101.37000274658205
+636813,DIS,2018-04-11,100.8000030517578
+636814,DIS,2018-04-12,100.38999938964844
+636815,DIS,2018-04-13,100.3499984741211
+636816,DIS,2018-04-16,100.23999786376952
+636817,DIS,2018-04-17,102.16999816894533
+636818,DIS,2018-04-18,101.20999908447266
+636819,DIS,2018-04-19,100.88999938964844
+636820,DIS,2018-04-20,100.23999786376952
+636821,DIS,2018-04-23,100.1500015258789
+636822,DIS,2018-04-24,99.45999908447266
+636823,DIS,2018-04-25,101.1500015258789
+636824,DIS,2018-04-26,99.83999633789062
+636825,DIS,2018-04-27,99.2300033569336
+636826,DIS,2018-04-30,100.33000183105467
+636827,DIS,2018-05-01,100.05999755859376
+636828,DIS,2018-05-02,99.62000274658205
+636829,DIS,2018-05-03,98.76000213623048
+636830,DIS,2018-05-04,101.1500015258789
+636831,DIS,2018-05-07,102.4800033569336
+636832,DIS,2018-05-08,101.79000091552734
+636833,DIS,2018-05-09,99.97000122070312
+636834,DIS,2018-05-10,101.68000030517578
+636835,DIS,2018-05-11,102.06999969482422
+636836,DIS,2018-05-14,102.44000244140624
+636837,DIS,2018-05-15,102.91999816894533
+636838,DIS,2018-05-16,105.04000091552734
+636839,DIS,2018-05-17,104.33999633789062
+636840,DIS,2018-05-18,103.93000030517578
+636841,DIS,2018-05-21,104.05999755859376
+636842,DIS,2018-05-22,104.06999969482422
+636843,DIS,2018-05-23,102.88999938964844
+636844,DIS,2018-05-24,102.11000061035156
+636845,DIS,2018-05-25,102.1999969482422
+636846,DIS,2018-05-29,99.69000244140624
+636847,DIS,2018-05-30,99.9800033569336
+636848,DIS,2018-05-31,99.47000122070312
+636849,DIS,2018-06-01,99.36000061035156
+636850,DIS,2018-06-04,100.23999786376952
+636851,DIS,2018-06-05,99.94000244140624
+636852,DIS,2018-06-06,101.91000366210938
+636853,DIS,2018-06-07,102.47000122070312
+636854,DIS,2018-06-08,103.9800033569336
+636855,DIS,2018-06-11,104.3499984741211
+636856,DIS,2018-06-12,104.33000183105467
+636857,DIS,2018-06-13,106.30999755859376
+636858,DIS,2018-06-14,108.75
+636859,DIS,2018-06-15,108.8499984741211
+636860,DIS,2018-06-18,107.05999755859376
+636861,DIS,2018-06-19,106.0999984741211
+636862,DIS,2018-06-20,107.1500015258789
+636863,DIS,2018-06-21,105.88999938964844
+636864,DIS,2018-06-22,106.33999633789062
+636865,DIS,2018-06-25,104.4499969482422
+636866,DIS,2018-06-26,104.26000213623048
+636867,DIS,2018-06-27,103.95999908447266
+636868,DIS,2018-06-28,104.7699966430664
+636869,DIS,2018-06-29,104.80999755859376
+636870,DIS,2018-07-02,105.33000183105467
+636871,DIS,2018-07-03,104.04000091552734
+636872,DIS,2018-07-05,105.33999633789062
+636873,DIS,2018-07-06,104.77999877929688
+636874,DIS,2018-07-09,106.0199966430664
+636875,DIS,2018-07-10,106.02999877929688
+636876,DIS,2018-07-11,108.04000091552734
+636877,DIS,2018-07-12,108.25
+636878,DIS,2018-07-13,110.0
+636879,DIS,2018-07-16,110.1999969482422
+636880,DIS,2018-07-17,110.3000030517578
+636881,DIS,2018-07-18,110.69000244140624
+636882,DIS,2018-07-19,112.12999725341795
+636883,DIS,2018-07-20,111.4800033569336
+636884,DIS,2018-07-23,111.08999633789062
+636885,DIS,2018-07-24,110.6999969482422
+636886,DIS,2018-07-25,111.18000030517578
+636887,DIS,2018-07-26,113.51000213623048
+636888,DIS,2018-07-27,112.62000274658205
+636889,DIS,2018-07-30,112.62999725341795
+636890,DIS,2018-07-31,113.55999755859376
+636891,DIS,2018-08-01,112.97000122070312
+636892,DIS,2018-08-02,112.75
+636893,DIS,2018-08-03,114.08999633789062
+636894,DIS,2018-08-06,115.94000244140624
+636895,DIS,2018-08-07,116.55999755859376
+636896,DIS,2018-08-08,113.9800033569336
+636897,DIS,2018-08-09,114.16000366210938
+636898,DIS,2018-08-10,112.68000030517578
+636899,DIS,2018-08-13,112.12000274658205
+636900,DIS,2018-08-14,112.75
+636901,DIS,2018-08-15,112.8499984741211
+636902,DIS,2018-08-16,112.4800033569336
+636903,DIS,2018-08-17,112.4800033569336
+636904,DIS,2018-08-20,111.98999786376952
+636905,DIS,2018-08-21,112.38999938964844
+636906,DIS,2018-08-22,111.94000244140624
+636907,DIS,2018-08-23,112.0
+636908,DIS,2018-08-24,111.93000030517578
+636909,DIS,2018-08-27,112.33000183105467
+636910,DIS,2018-08-28,112.58000183105467
+636911,DIS,2018-08-29,112.4499969482422
+636912,DIS,2018-08-30,111.91999816894533
+636913,DIS,2018-08-31,112.0199966430664
+636914,DIS,2018-09-04,110.8499984741211
+636915,DIS,2018-09-05,109.87000274658205
+636916,DIS,2018-09-06,110.26000213623048
+636917,DIS,2018-09-07,110.97000122070312
+636918,DIS,2018-09-10,110.68000030517578
+636919,DIS,2018-09-11,109.5999984741211
+636920,DIS,2018-09-12,109.45999908447266
+636921,DIS,2018-09-13,110.66999816894533
+636922,DIS,2018-09-14,109.26000213623048
+636923,DIS,2018-09-17,109.36000061035156
+636924,DIS,2018-09-18,109.52999877929688
+636925,DIS,2018-09-19,109.79000091552734
+636926,DIS,2018-09-20,111.62000274658205
+636927,DIS,2018-09-21,110.4000015258789
+636928,DIS,2018-09-24,112.7699966430664
+636929,DIS,2018-09-25,113.62999725341795
+636930,DIS,2018-09-26,115.20999908447266
+636931,DIS,2018-09-27,116.04000091552734
+636932,DIS,2018-09-28,116.94000244140624
+636933,DIS,2018-10-01,116.23999786376952
+636934,DIS,2018-10-02,117.66000366210938
+636935,DIS,2018-10-03,116.91000366210938
+636936,DIS,2018-10-04,116.12999725341795
+636937,DIS,2018-10-05,114.77999877929688
+636938,DIS,2018-10-08,116.0199966430664
+636939,DIS,2018-10-09,116.88999938964844
+636940,DIS,2018-10-10,112.86000061035156
+636941,DIS,2018-10-11,111.1500015258789
+636942,DIS,2018-10-12,112.61000061035156
+636943,DIS,2018-10-15,113.44000244140624
+636944,DIS,2018-10-16,116.19000244140624
+636945,DIS,2018-10-17,117.12999725341795
+636946,DIS,2018-10-18,116.18000030517578
+636947,DIS,2018-10-19,118.9000015258789
+636948,DIS,2018-10-22,118.2699966430664
+636949,DIS,2018-10-23,117.8499984741211
+636950,DIS,2018-10-24,111.61000061035156
+636951,DIS,2018-10-25,114.16000366210938
+636952,DIS,2018-10-26,113.19000244140624
+636953,DIS,2018-10-29,113.04000091552734
+636954,DIS,2018-10-30,114.76000213623048
+636955,DIS,2018-10-31,114.83000183105467
+636956,DIS,2018-11-01,116.0999984741211
+636957,DIS,2018-11-02,115.18000030517578
+636958,DIS,2018-11-05,115.4499969482422
+636959,DIS,2018-11-06,116.70999908447266
+636960,DIS,2018-11-07,117.0500030517578
+636961,DIS,2018-11-08,116.0
+636962,DIS,2018-11-09,118.0
+636963,DIS,2018-11-12,116.6999969482422
+636964,DIS,2018-11-13,116.8499984741211
+636965,DIS,2018-11-14,117.12000274658205
+636966,DIS,2018-11-15,117.11000061035156
+636967,DIS,2018-11-16,116.19000244140624
+636968,DIS,2018-11-19,115.41999816894533
+636969,DIS,2018-11-20,111.87000274658205
+636970,DIS,2018-11-21,113.02999877929688
+636971,DIS,2018-11-23,112.08000183105467
+636972,DIS,2018-11-26,112.5500030517578
+636973,DIS,2018-11-27,113.9000015258789
+636974,DIS,2018-11-28,116.0999984741211
+636975,DIS,2018-11-29,116.61000061035156
+636976,DIS,2018-11-30,115.48999786376952
+636977,DIS,2018-12-03,115.73999786376952
+636978,DIS,2018-12-04,112.87000274658205
+636979,DIS,2018-12-06,114.33000183105467
+636980,DIS,2018-12-07,111.9800033569336
+636981,DIS,2018-12-10,111.86000061035156
+636982,DIS,2018-12-11,111.97000122070312
+636983,DIS,2018-12-12,112.20999908447266
+636984,DIS,2018-12-13,113.38999938964844
+636985,DIS,2018-12-14,112.1999969482422
+636986,DIS,2018-12-17,110.62000274658205
+636987,DIS,2018-12-18,109.4499969482422
+636988,DIS,2018-12-19,109.22000122070312
+636989,DIS,2018-12-20,107.0
+636990,DIS,2018-12-21,104.22000122070312
+636991,DIS,2018-12-24,100.3499984741211
+636992,DIS,2018-12-26,105.83000183105467
+636993,DIS,2018-12-27,106.5199966430664
+636994,DIS,2018-12-28,107.3000030517578
+636995,DIS,2018-12-31,109.6500015258789
+636996,DIS,2019-01-02,108.97000122070312
+636997,DIS,2019-01-03,106.33000183105467
+636998,DIS,2019-01-04,109.61000061035156
+636999,DIS,2019-01-07,110.55999755859376
+637000,DIS,2019-01-08,111.41999816894533
+637001,DIS,2019-01-09,112.66999816894533
+637002,DIS,2019-01-10,112.8000030517578
+637003,DIS,2019-01-11,112.6500015258789
+637004,DIS,2019-01-14,112.41999816894533
+637005,DIS,2019-01-15,111.76000213623048
+637006,DIS,2019-01-16,110.91000366210938
+637007,DIS,2019-01-17,111.01000213623048
+637008,DIS,2019-01-18,111.04000091552734
+637009,DIS,2019-01-22,110.5999984741211
+637010,DIS,2019-01-23,111.12000274658205
+637011,DIS,2019-01-24,110.5500030517578
+637012,DIS,2019-01-25,111.08999633789062
+637013,DIS,2019-01-28,110.80999755859376
+637014,DIS,2019-01-29,110.9000015258789
+637015,DIS,2019-01-30,110.12999725341795
+637016,DIS,2019-01-31,111.5199966430664
+637017,DIS,2019-02-01,111.3000030517578
+637018,DIS,2019-02-04,111.8000030517578
+637019,DIS,2019-02-05,112.66000366210938
+637020,DIS,2019-02-06,111.41000366210938
+637021,DIS,2019-02-07,110.9499969482422
+637022,DIS,2019-02-08,111.51000213623048
+637023,DIS,2019-02-11,109.44000244140624
+637024,DIS,2019-02-12,109.1999969482422
+637025,DIS,2019-02-13,110.1999969482422
+637026,DIS,2019-02-14,110.66000366210938
+637027,DIS,2019-02-15,112.58999633789062
+637028,DIS,2019-02-19,113.51000213623048
+637029,DIS,2019-02-20,113.68000030517578
+637030,DIS,2019-02-21,114.29000091552734
+637031,DIS,2019-02-22,115.25
+637032,DIS,2019-02-25,113.58999633789062
+637033,DIS,2019-02-26,113.5
+637034,DIS,2019-02-27,112.77999877929688
+637035,DIS,2019-02-28,112.83999633789062
+637036,DIS,2019-03-01,114.01000213623048
+637037,DIS,2019-03-04,114.33000183105467
+637038,DIS,2019-03-05,114.0
+637039,DIS,2019-03-06,114.8499984741211
+637040,DIS,2019-03-07,114.01000213623048
+637041,DIS,2019-03-08,113.80999755859376
+637042,DIS,2019-03-11,114.75
+637043,DIS,2019-03-12,114.7300033569336
+637044,DIS,2019-03-13,114.08999633789062
+637045,DIS,2019-03-14,114.4800033569336
+637046,DIS,2019-03-15,114.95999908447266
+637047,DIS,2019-03-18,113.12000274658205
+637048,DIS,2019-03-19,110.0
+637049,DIS,2019-03-20,109.98999786376952
+637050,DIS,2019-03-21,108.66000366210938
+637051,DIS,2019-03-22,108.2300033569336
+637052,DIS,2019-03-25,107.79000091552734
+637053,DIS,2019-03-26,110.13999938964844
+637054,DIS,2019-03-27,110.27999877929688
+637055,DIS,2019-03-28,110.70999908447266
+637056,DIS,2019-03-29,111.02999877929688
+637057,DIS,2019-04-01,112.51000213623048
+637058,DIS,2019-04-02,111.95999908447266
+637059,DIS,2019-04-03,112.5199966430664
+637060,DIS,2019-04-04,114.75
+637061,DIS,2019-04-05,115.0
+637062,DIS,2019-04-08,114.95999908447266
+637063,DIS,2019-04-09,116.86000061035156
+637064,DIS,2019-04-10,117.16000366210938
+637065,DIS,2019-04-11,116.5999984741211
+637066,DIS,2019-04-12,130.05999755859375
+637067,DIS,2019-04-15,132.0399932861328
+637068,DIS,2019-04-16,129.89999389648438
+637069,DIS,2019-04-17,131.75
+637070,DIS,2019-04-18,132.4499969482422
+637071,DIS,2019-04-22,131.67999267578125
+637072,DIS,2019-04-23,133.36000061035156
+637073,DIS,2019-04-24,135.10000610351562
+637074,DIS,2019-04-25,137.24000549316406
+637075,DIS,2019-04-26,139.9199981689453
+637076,DIS,2019-04-29,139.3000030517578
+637077,DIS,2019-04-30,136.97000122070312
+637078,DIS,2019-05-01,136.3800048828125
+637079,DIS,2019-05-02,134.13999938964844
+637080,DIS,2019-05-03,134.3300018310547
+637081,DIS,2019-05-06,135.0
+637082,DIS,2019-05-07,133.44000244140625
+637083,DIS,2019-05-08,134.99000549316406
+637084,DIS,2019-05-09,133.58999633789062
+637085,DIS,2019-05-10,134.0399932861328
+637086,DIS,2019-05-13,131.33999633789062
+637087,DIS,2019-05-14,133.1999969482422
+637088,DIS,2019-05-15,134.67999267578125
+637089,DIS,2019-05-16,135.5
+637090,DIS,2019-05-17,135.0399932861328
+637091,DIS,2019-05-20,133.91000366210938
+637092,DIS,2019-05-21,134.08999633789062
+637093,DIS,2019-05-22,133.85000610351562
+637094,DIS,2019-05-23,132.72999572753906
+637095,DIS,2019-05-24,132.7899932861328
+637096,DIS,2019-05-28,132.6199951171875
+637097,DIS,2019-05-29,131.57000732421875
+637098,DIS,2019-05-30,132.1999969482422
+637099,DIS,2019-05-31,132.0399932861328
+637100,DIS,2019-06-03,132.47000122070312
+637101,DIS,2019-06-04,134.82000732421875
+637102,DIS,2019-06-05,135.94000244140625
+637103,DIS,2019-06-06,137.2100067138672
+637104,DIS,2019-06-07,138.0399932861328
+637105,DIS,2019-06-10,137.07000732421875
+637106,DIS,2019-06-11,135.0800018310547
+637107,DIS,2019-06-12,135.72000122070312
+637108,DIS,2019-06-13,141.74000549316406
+637109,DIS,2019-06-14,141.64999389648438
+637110,DIS,2019-06-17,140.97000122070312
+637111,DIS,2019-06-18,139.24000549316406
+637112,DIS,2019-06-19,140.9199981689453
+637113,DIS,2019-06-20,142.02000427246094
+637114,DIS,2019-06-21,140.22999572753906
+637115,DIS,2019-06-24,139.22000122070312
+637116,DIS,2019-06-25,139.94000244140625
+637117,DIS,2019-06-26,140.39999389648438
+637118,DIS,2019-06-27,139.3000030517578
+637119,DIS,2019-06-28,139.63999938964844
+637120,DIS,2019-07-01,141.64999389648438
+637121,DIS,2019-07-02,142.52999877929688
+637122,DIS,2019-07-03,142.97999572753906
+637123,DIS,2019-07-05,142.4499969482422
+637124,DIS,2019-07-08,141.02000427246094
+637125,DIS,2019-07-09,141.61000061035156
+637126,DIS,2019-07-10,143.5399932861328
+637127,DIS,2019-07-11,143.55999755859375
+637128,DIS,2019-07-12,144.8800048828125
+637129,DIS,2019-07-15,145.05999755859375
+637130,DIS,2019-07-16,144.3000030517578
+637131,DIS,2019-07-17,142.57000732421875
+637132,DIS,2019-07-18,141.6300048828125
+637133,DIS,2019-07-19,139.85000610351562
+637134,DIS,2019-07-22,140.83999633789062
+637135,DIS,2019-07-23,141.25999450683594
+637136,DIS,2019-07-24,141.2899932861328
+637137,DIS,2019-07-25,143.2100067138672
+637138,DIS,2019-07-26,144.64999389648438
+637139,DIS,2019-07-29,146.38999938964844
+637140,DIS,2019-07-30,144.92999267578125
+637141,DIS,2019-07-31,143.00999450683594
+637142,DIS,2019-08-01,141.85000610351562
+637143,DIS,2019-08-02,141.7100067138672
+637144,DIS,2019-08-05,138.3000030517578
+637145,DIS,2019-08-06,141.8699951171875
+637146,DIS,2019-08-07,134.86000061035156
+637147,DIS,2019-08-08,137.88999938964844
+637148,DIS,2019-08-09,138.52000427246094
+637149,DIS,2019-08-12,135.75
+637150,DIS,2019-08-13,137.00999450683594
+637151,DIS,2019-08-14,132.85000610351562
+637152,DIS,2019-08-15,133.41000366210938
+637153,DIS,2019-08-16,135.1999969482422
+637154,DIS,2019-08-19,135.2899932861328
+637155,DIS,2019-08-20,135.1300048828125
+637156,DIS,2019-08-21,135.75999450683594
+637157,DIS,2019-08-22,136.0800018310547
+637158,DIS,2019-08-23,131.6699981689453
+637159,DIS,2019-08-26,134.61000061035156
+637160,DIS,2019-08-27,134.49000549316406
+637161,DIS,2019-08-28,136.5500030517578
+637162,DIS,2019-08-29,137.83999633789062
+637163,DIS,2019-08-30,137.25999450683594
+637164,DIS,2019-09-03,136.30999755859375
+637165,DIS,2019-09-04,137.88999938964844
+637166,DIS,2019-09-05,138.83999633789062
+637167,DIS,2019-09-06,139.5500030517578
+637168,DIS,2019-09-09,138.8300018310547
+637169,DIS,2019-09-10,135.7899932861328
+637170,DIS,2019-09-11,136.19000244140625
+637171,DIS,2019-09-12,137.5
+637172,DIS,2019-09-13,138.02000427246094
+637173,DIS,2019-09-16,135.8000030517578
+637174,DIS,2019-09-17,136.30999755859375
+637175,DIS,2019-09-18,136.8000030517578
+637176,DIS,2019-09-19,133.3000030517578
+637177,DIS,2019-09-20,132.27000427246094
+637178,DIS,2019-09-23,132.4600067138672
+637179,DIS,2019-09-24,131.97000122070312
+637180,DIS,2019-09-25,133.08999633789062
+637181,DIS,2019-09-26,131.27000427246094
+637182,DIS,2019-09-27,129.9600067138672
+637183,DIS,2019-09-30,130.32000732421875
+637184,DIS,2019-10-01,129.5500030517578
+637185,DIS,2019-10-02,129.13999938964844
+637186,DIS,2019-10-03,128.14999389648438
+637187,DIS,2019-10-04,130.27000427246094
+637188,DIS,2019-10-07,130.89999389648438
+637189,DIS,2019-10-08,128.47000122070312
+637190,DIS,2019-10-09,129.3300018310547
+637191,DIS,2019-10-10,129.33999633789062
+637192,DIS,2019-10-11,130.02000427246094
+637193,DIS,2019-10-14,129.6999969482422
+637194,DIS,2019-10-15,129.75999450683594
+637195,DIS,2019-10-16,130.86000061035156
+637196,DIS,2019-10-17,132.3699951171875
+637197,DIS,2019-10-18,130.88999938964844
+637198,DIS,2019-10-21,130.25999450683594
+637199,DIS,2019-10-22,132.39999389648438
+637200,DIS,2019-10-23,131.1300048828125
+637201,DIS,2019-10-24,130.25999450683594
+637202,DIS,2019-10-25,130.89999389648438
+637203,DIS,2019-10-28,130.52999877929688
+637204,DIS,2019-10-29,129.47999572753906
+637205,DIS,2019-10-30,129.60000610351562
+637206,DIS,2019-10-31,129.9199981689453
+637207,DIS,2019-11-01,132.75
+637208,DIS,2019-11-04,132.9199981689453
+637209,DIS,2019-11-05,131.4499969482422
+637210,DIS,2019-11-06,131.27000427246094
+637211,DIS,2019-11-07,132.9600067138672
+637212,DIS,2019-11-08,137.9600067138672
+637213,DIS,2019-11-11,136.74000549316406
+637214,DIS,2019-11-12,138.5800018310547
+637215,DIS,2019-11-13,148.72000122070312
+637216,DIS,2019-11-14,147.14999389648438
+637217,DIS,2019-11-15,144.6699981689453
+637218,DIS,2019-11-18,147.64999389648438
+637219,DIS,2019-11-19,148.3800048828125
+637220,DIS,2019-11-20,146.92999267578125
+637221,DIS,2019-11-21,146.89999389648438
+637222,DIS,2019-11-22,148.2899932861328
+637223,DIS,2019-11-25,149.69000244140625
+637224,DIS,2019-11-26,151.63999938964844
+637225,DIS,2019-11-27,151.47999572753906
+637226,DIS,2019-11-29,151.5800018310547
+637227,DIS,2019-12-02,150.6199951171875
+637228,DIS,2019-12-03,148.5800018310547
+637229,DIS,2019-12-04,148.27999877929688
+637230,DIS,2019-12-05,147.44000244140625
+637231,DIS,2019-12-06,147.66000366210938
+637232,DIS,2019-12-09,146.2100067138672
+637233,DIS,2019-12-10,146.10000610351562
+637234,DIS,2019-12-11,147.58999633789062
+637235,DIS,2019-12-12,147.75999450683594
+637236,DIS,2019-12-13,146.3800048828125
+637237,DIS,2019-12-16,148.4600067138672
+637238,DIS,2019-12-17,147.72999572753906
+637239,DIS,2019-12-18,146.25999450683594
+637240,DIS,2019-12-19,146.14999389648438
+637241,DIS,2019-12-20,146.8800048828125
+637242,DIS,2019-12-23,144.67999267578125
+637243,DIS,2019-12-24,145.2899932861328
+637244,DIS,2019-12-26,145.6999969482422
+637245,DIS,2019-12-27,145.75
+637246,DIS,2019-12-30,143.77000427246094
+637247,DIS,2019-12-31,144.6300048828125
+637248,DIS,2020-01-02,148.1999969482422
+637249,DIS,2020-01-03,146.5
+637250,DIS,2020-01-06,145.64999389648438
+637251,DIS,2020-01-07,145.6999969482422
+637252,DIS,2020-01-08,145.39999389648438
+637253,DIS,2020-01-09,144.8300018310547
+637254,DIS,2020-01-10,144.6199951171875
+637255,DIS,2020-01-13,143.8800048828125
+637256,DIS,2020-01-14,145.1999969482422
+637257,DIS,2020-01-15,144.32000732421875
+637258,DIS,2020-01-16,145.1199951171875
+637259,DIS,2020-01-17,144.3300018310547
+637260,DIS,2020-01-21,143.55999755859375
+637261,DIS,2020-01-22,144.00999450683594
+637262,DIS,2020-01-23,142.1999969482422
+637263,DIS,2020-01-24,140.0800018310547
+637264,DIS,2020-01-27,135.89999389648438
+637265,DIS,2020-01-28,138.3699951171875
+637266,DIS,2020-01-29,136.05999755859375
+637267,DIS,2020-01-30,137.80999755859375
+637268,DIS,2020-01-31,138.30999755859375
+637269,DIS,2020-02-03,141.32000732421875
+637270,DIS,2020-02-04,144.72999572753906
+637271,DIS,2020-02-05,141.3699951171875
+637272,DIS,2020-02-06,142.6999969482422
+637273,DIS,2020-02-07,141.02000427246094
+637274,DIS,2020-02-10,142.58999633789062
+637275,DIS,2020-02-11,141.00999450683594
+637276,DIS,2020-02-12,141.85000610351562
+637277,DIS,2020-02-13,140.89999389648438
+637278,DIS,2020-02-14,139.5399932861328
+637279,DIS,2020-02-18,139.13999938964844
+637280,DIS,2020-02-19,141.3000030517578
+637281,DIS,2020-02-20,140.3699951171875
+637282,DIS,2020-02-21,138.97000122070312
+637283,DIS,2020-02-24,133.00999450683594
+637284,DIS,2020-02-25,128.19000244140625
+637285,DIS,2020-02-26,123.36000061035156
+637286,DIS,2020-02-27,118.04000091552734
+637287,DIS,2020-02-28,117.6500015258789
+637288,DIS,2020-03-02,119.9800033569336
+637289,DIS,2020-03-03,116.4499969482422
+637290,DIS,2020-03-04,119.18000030517578
+637291,DIS,2020-03-05,113.9800033569336
+637292,DIS,2020-03-06,115.2699966430664
+637293,DIS,2020-03-09,104.3499984741211
+637294,DIS,2020-03-10,111.45999908447266
+637295,DIS,2020-03-11,105.51000213623048
+637296,DIS,2020-03-12,91.80999755859376
+637297,DIS,2020-03-13,102.5199966430664
+637298,DIS,2020-03-16,95.01000213623048
+637299,DIS,2020-03-17,93.52999877929688
+637300,DIS,2020-03-18,88.80000305175781
+637301,DIS,2020-03-19,94.93000030517578
+637302,DIS,2020-03-20,85.9800033569336
+637303,DIS,2020-03-23,85.76000213623047
+637304,DIS,2020-03-24,98.12000274658205
+637305,DIS,2020-03-25,100.7300033569336
+637306,DIS,2020-03-26,105.36000061035156
+637307,DIS,2020-03-27,96.4000015258789
+637308,DIS,2020-03-30,99.8000030517578
+637309,DIS,2020-03-31,96.5999984741211
+637310,DIS,2020-04-01,94.91999816894533
+637311,DIS,2020-04-02,96.97000122070312
+637312,DIS,2020-04-03,93.87999725341795
+637313,DIS,2020-04-06,99.58000183105467
+637314,DIS,2020-04-07,101.23999786376952
+637315,DIS,2020-04-08,101.06999969482422
+637316,DIS,2020-04-09,104.5
+637317,DIS,2020-04-13,103.5
+637318,DIS,2020-04-14,106.02999877929688
+637319,DIS,2020-04-15,103.37000274658205
+637320,DIS,2020-04-16,102.0199966430664
+637321,DIS,2020-04-17,106.62999725341795
+637322,DIS,2020-04-20,102.26000213623048
+637323,DIS,2020-04-21,100.54000091552734
+637324,DIS,2020-04-22,100.98999786376952
+637325,DIS,2020-04-23,101.0
+637326,DIS,2020-04-24,101.19000244140624
+637327,DIS,2020-04-27,106.05999755859376
+637328,DIS,2020-04-28,106.20999908447266
+637329,DIS,2020-04-29,112.25
+637330,DIS,2020-04-30,108.1500015258789
+637331,DIS,2020-05-01,105.5
+637332,DIS,2020-05-04,103.18000030517578
+637333,DIS,2020-05-05,101.05999755859376
+637334,DIS,2020-05-06,100.87999725341795
+637335,DIS,2020-05-07,105.56999969482422
+637336,DIS,2020-05-08,109.16000366210938
+637337,DIS,2020-05-11,107.7699966430664
+637338,DIS,2020-05-12,104.55999755859376
+637339,DIS,2020-05-13,102.91999816894533
+637340,DIS,2020-05-14,105.91000366210938
+637341,DIS,2020-05-15,109.0500030517578
+637342,DIS,2020-05-18,116.8499984741211
+637343,DIS,2020-05-19,114.37000274658205
+637344,DIS,2020-05-20,119.91999816894533
+637345,DIS,2020-05-21,117.83000183105467
+637346,DIS,2020-05-22,118.0199966430664
+637347,DIS,2020-05-26,120.9499969482422
+637348,DIS,2020-05-27,121.52999877929688
+637349,DIS,2020-05-28,116.75
+637350,DIS,2020-05-29,117.3000030517578
+637351,DIS,2020-06-01,118.7699966430664
+637352,DIS,2020-06-02,118.75
+637353,DIS,2020-06-03,122.18000030517578
+637354,DIS,2020-06-04,123.69000244140624
+637355,DIS,2020-06-05,124.81999969482422
+637356,DIS,2020-06-08,127.27999877929688
+637357,DIS,2020-06-09,123.88999938964844
+637358,DIS,2020-06-10,122.18000030517578
+637359,DIS,2020-06-11,112.63999938964844
+637360,DIS,2020-06-12,115.48999786376952
+637361,DIS,2020-06-15,117.08000183105467
+637362,DIS,2020-06-16,118.44000244140624
+637363,DIS,2020-06-17,117.6500015258789
+637364,DIS,2020-06-18,118.37000274658205
+637365,DIS,2020-06-19,114.3499984741211
+637366,DIS,2020-06-22,115.91999816894533
+637367,DIS,2020-06-23,116.58999633789062
+637368,DIS,2020-06-24,112.06999969482422
+637369,DIS,2020-06-25,111.36000061035156
+637370,DIS,2020-06-26,109.0999984741211
+637371,DIS,2020-06-29,111.5199966430664
+637372,DIS,2020-06-30,111.51000213623048
+637373,DIS,2020-07-01,113.01000213623048
+637374,DIS,2020-07-02,112.18000030517578
+637375,DIS,2020-07-06,114.43000030517578
+637376,DIS,2020-07-07,113.62999725341795
+637377,DIS,2020-07-08,116.66000366210938
+637378,DIS,2020-07-09,116.80999755859376
+637379,DIS,2020-07-10,119.33999633789062
+637380,DIS,2020-07-13,116.22000122070312
+637381,DIS,2020-07-14,118.66000366210938
+637382,DIS,2020-07-15,120.9000015258789
+637383,DIS,2020-07-16,119.43000030517578
+637384,DIS,2020-07-17,118.6500015258789
+637385,DIS,2020-07-20,117.79000091552734
+637386,DIS,2020-07-21,118.62000274658205
+637387,DIS,2020-07-22,119.02999877929688
+637388,DIS,2020-07-23,118.12000274658205
+637389,DIS,2020-07-24,117.61000061035156
+637390,DIS,2020-07-27,116.30999755859376
+637391,DIS,2020-07-28,116.18000030517578
+637392,DIS,2020-07-29,115.61000061035156
+637393,DIS,2020-07-30,115.66000366210938
+637394,DIS,2020-07-31,116.94000244140624
+637395,DIS,2020-08-03,116.3499984741211
+637396,DIS,2020-08-04,117.29000091552734
+637397,DIS,2020-08-05,127.61000061035156
+637398,DIS,2020-08-06,130.82000732421875
+637399,DIS,2020-08-07,129.92999267578125
+637400,DIS,2020-08-10,128.7899932861328
+637401,DIS,2020-08-11,130.49000549316406
+637402,DIS,2020-08-12,131.7899932861328
+637403,DIS,2020-08-13,130.9600067138672
+637404,DIS,2020-08-14,130.52999877929688
+637405,DIS,2020-08-17,129.3699951171875
+637406,DIS,2020-08-18,128.9199981689453
+637407,DIS,2020-08-19,127.7699966430664
+637408,DIS,2020-08-20,128.1199951171875
+637409,DIS,2020-08-21,127.44000244140624
+637410,DIS,2020-08-24,130.69000244140625
+637411,DIS,2020-08-25,129.7899932861328
+637412,DIS,2020-08-26,132.17999267578125
+637413,DIS,2020-08-27,133.72999572753906
+637414,DIS,2020-08-28,135.5399932861328
+637415,DIS,2020-08-31,131.8699951171875
+637416,DIS,2020-09-01,133.5500030517578
+637417,DIS,2020-09-02,135.38999938964844
+637418,DIS,2020-09-03,133.24000549316406
+637419,DIS,2020-09-04,131.99000549316406
+637420,DIS,2020-09-08,134.1999969482422
+637421,DIS,2020-09-09,133.36000061035156
+637422,DIS,2020-09-10,133.22000122070312
+637423,DIS,2020-09-11,131.75
+637424,DIS,2020-09-14,131.25
+637425,DIS,2020-09-15,131.24000549316406
+637426,DIS,2020-09-16,132.08999633789062
+637427,DIS,2020-09-17,130.22000122070312
+637428,DIS,2020-09-18,128.6300048828125
+637429,DIS,2020-09-21,125.41000366210938
+637430,DIS,2020-09-22,127.20999908447266
+637431,DIS,2020-09-23,123.27999877929688
+637432,DIS,2020-09-24,122.48999786376952
+637433,DIS,2020-09-25,124.0
+637434,DIS,2020-09-28,125.98999786376952
+637435,DIS,2020-09-29,125.4000015258789
+637436,DIS,2020-09-30,124.08000183105467
+637437,DIS,2020-10-01,123.30999755859376
+637438,DIS,2020-10-02,122.5500030517578
+637439,DIS,2020-10-05,123.37000274658205
+637440,DIS,2020-10-06,120.93000030517578
+637441,DIS,2020-10-07,122.91000366210938
+637442,DIS,2020-10-08,123.08999633789062
+637443,DIS,2020-10-09,124.9800033569336
+637444,DIS,2020-10-12,124.97000122070312
+637445,DIS,2020-10-13,128.9600067138672
+637446,DIS,2020-10-14,126.58999633789062
+637447,DIS,2020-10-15,127.36000061035156
+637448,DIS,2020-10-16,126.80999755859376
+637449,DIS,2020-10-19,124.2300033569336
+637450,DIS,2020-10-20,124.9499969482422
+637451,DIS,2020-10-21,126.62999725341795
+637452,DIS,2020-10-22,127.55999755859376
+637453,DIS,2020-10-23,128.35000610351562
+637454,DIS,2020-10-26,124.05999755859376
+637455,DIS,2020-10-27,123.30999755859376
+637456,DIS,2020-10-28,118.47000122070312
+637457,DIS,2020-10-29,121.54000091552734
+637458,DIS,2020-10-30,121.25
+637459,DIS,2020-11-02,120.12999725341795
+637460,DIS,2020-11-03,124.0199966430664
+637461,DIS,2020-11-04,125.06999969482422
+637462,DIS,2020-11-05,126.95999908447266
+637463,DIS,2020-11-06,127.45999908447266
+637464,DIS,2020-11-09,142.58999633789062
+637465,DIS,2020-11-10,142.11000061035156
+637466,DIS,2020-11-11,137.82000732421875
+637467,DIS,2020-11-12,135.52000427246094
+637468,DIS,2020-11-13,138.36000061035156
+637469,DIS,2020-11-16,144.6699981689453
+637470,DIS,2020-11-17,144.5
+637471,DIS,2020-11-18,143.89999389648438
+637472,DIS,2020-11-19,141.72000122070312
+637473,DIS,2020-11-20,141.07000732421875
+637474,DIS,2020-11-23,145.97999572753906
+637475,DIS,2020-11-24,151.49000549316406
+637476,DIS,2020-11-25,149.08999633789062
+637477,DIS,2020-11-27,147.1300048828125
+637478,DIS,2020-11-30,148.00999450683594
+637479,DIS,2020-12-01,149.44000244140625
+637480,DIS,2020-12-02,153.61000061035156
+637481,DIS,2020-12-03,153.24000549316406
+637482,DIS,2020-12-04,154.13999938964844
+637483,DIS,2020-12-07,153.67999267578125
+637484,DIS,2020-12-08,153.72000122070312
+637485,DIS,2020-12-09,154.42999267578125
+637486,DIS,2020-12-10,154.69000244140625
+637487,DIS,2020-12-11,175.72000122070312
+637488,DIS,2020-12-14,169.3000030517578
+637489,DIS,2020-12-15,173.94000244140625
+637490,DIS,2020-12-16,173.1199951171875
+637491,DIS,2020-12-17,173.5500030517578
+637492,DIS,2020-12-18,172.88999938964844
+637493,DIS,2020-12-21,170.69000244140625
+637494,DIS,2020-12-22,170.4499969482422
+637495,DIS,2020-12-23,173.5500030517578
+637496,DIS,2020-12-24,173.72999572753906
+637497,DIS,2020-12-28,178.86000061035156
+637498,DIS,2020-12-29,177.3000030517578
+637499,DIS,2020-12-30,181.1699981689453
+637500,DIS,2020-12-31,181.17999267578125
+637501,DIS,2021-01-04,177.67999267578125
+637502,DIS,2021-01-05,178.44000244140625
+637503,DIS,2021-01-06,179.1199951171875
+637504,DIS,2021-01-07,178.5800018310547
+637505,DIS,2021-01-08,178.69000244140625
+637506,DIS,2021-01-11,179.08999633789062
+637507,DIS,2021-01-12,175.99000549316406
+637508,DIS,2021-01-13,176.1199951171875
+637509,DIS,2021-01-14,173.42999267578125
+637510,DIS,2021-01-15,171.44000244140625
+637511,DIS,2021-01-19,172.25999450683594
+637512,DIS,2021-01-20,173.63999938964844
+637513,DIS,2021-01-21,171.27999877929688
+637514,DIS,2021-01-22,172.77999877929688
+637515,DIS,2021-01-25,171.88999938964844
+637516,DIS,2021-01-26,169.55999755859375
+637517,DIS,2021-01-27,163.02999877929688
+637518,DIS,2021-01-28,171.8800048828125
+637519,DIS,2021-01-29,168.1699981689453
+637520,DIS,2021-02-01,170.97000122070312
+637521,DIS,2021-02-02,176.9600067138672
+637522,DIS,2021-02-03,176.42999267578125
+637523,DIS,2021-02-04,180.22999572753903
+637524,DIS,2021-02-05,181.16000366210935
+637525,DIS,2021-02-08,190.0
+637526,DIS,2021-02-09,188.2100067138672
+637527,DIS,2021-02-10,189.6300048828125
+637528,DIS,2021-02-11,190.91000366210935
+637529,DIS,2021-02-12,187.6699981689453
+637530,DIS,2021-02-16,186.3500061035156
+637531,DIS,2021-02-17,186.44000244140625
+637532,DIS,2021-02-18,183.0
+637533,DIS,2021-02-19,183.6499938964844
+637534,DIS,2021-02-22,191.75999450683597
+637535,DIS,2021-02-23,197.08999633789065
+637536,DIS,2021-02-24,197.50999450683597
+637537,DIS,2021-02-25,190.97999572753903
+637538,DIS,2021-02-26,189.0399932861328
+637539,DIS,2021-03-01,194.97999572753903
+637540,DIS,2021-03-02,193.94000244140625
+637541,DIS,2021-03-03,192.25999450683597
+637542,DIS,2021-03-04,188.02999877929688
+637543,DIS,2021-03-05,189.9900054931641
+637544,DIS,2021-03-08,201.91000366210935
+637545,DIS,2021-03-09,194.50999450683597
+637546,DIS,2021-03-10,195.05999755859372
+637547,DIS,2021-03-11,196.75
+637548,DIS,2021-03-12,197.16000366210935
+637549,DIS,2021-03-15,196.75999450683597
+637550,DIS,2021-03-16,194.2400054931641
+637551,DIS,2021-03-17,195.2400054931641
+637552,DIS,2021-03-18,192.27999877929688
+637553,DIS,2021-03-19,191.13999938964844
+637554,DIS,2021-03-22,192.8600006103516
+637555,DIS,2021-03-23,188.72999572753903
+637556,DIS,2021-03-24,184.72000122070312
+637557,DIS,2021-03-25,186.91000366210935
+637558,DIS,2021-03-26,185.9199981689453
+637559,DIS,2021-03-29,184.8500061035156
+637560,DIS,2021-03-30,185.52999877929688
+637561,DIS,2021-03-31,184.5200042724609
+637562,DIS,2021-04-01,188.97000122070312
+637563,DIS,2021-04-05,188.5
+637564,DIS,2021-04-06,189.72999572753903
+637565,DIS,2021-04-07,187.55999755859372
+637566,DIS,2021-04-08,187.32000732421875
+637567,DIS,2021-04-09,187.88999938964844
+637568,DIS,2021-04-12,186.4900054931641
+637569,DIS,2021-04-13,185.4900054931641
+637570,DIS,2021-04-14,187.4600067138672
+637571,DIS,2021-04-15,185.92999267578125
+637572,DIS,2021-04-16,187.25999450683597
+637573,DIS,2021-04-19,187.42999267578125
+637574,DIS,2021-04-20,182.7899932861328
+637575,DIS,2021-04-21,183.1100006103516
+637576,DIS,2021-04-22,182.75999450683597
+637577,DIS,2021-04-23,183.0200042724609
+637578,DIS,2021-04-26,184.2700042724609
+637579,DIS,2021-04-27,184.63999938964844
+637580,DIS,2021-04-28,183.38999938964844
+637581,DIS,2021-04-29,185.3300018310547
+637582,DIS,2021-04-30,186.0200042724609
+637583,DIS,2021-05-03,185.50999450683597
+637584,DIS,2021-05-04,184.25
+637585,DIS,2021-05-05,181.50999450683597
+637586,DIS,2021-05-06,181.7899932861328
+637587,DIS,2021-05-07,184.83999633789065
+637588,DIS,2021-05-10,184.3000030517578
+637589,DIS,2021-05-11,181.6699981689453
+637590,DIS,2021-05-12,177.85000610351562
+637591,DIS,2021-05-13,178.33999633789062
+637592,DIS,2021-05-14,173.6999969482422
+637593,DIS,2021-05-17,170.0800018310547
+637594,DIS,2021-05-18,169.67999267578125
+637595,DIS,2021-05-19,169.27000427246094
+637596,DIS,2021-05-20,171.36000061035156
+637597,DIS,2021-05-21,172.39999389648438
+637598,DIS,2021-05-24,174.30999755859375
+637599,DIS,2021-05-25,176.1699981689453
+637600,DIS,2021-05-26,176.47000122070312
+637601,DIS,2021-05-27,179.0399932861328
+637602,DIS,2021-05-28,178.64999389648438
+637603,DIS,2021-06-01,178.83999633789062
+637604,DIS,2021-06-02,177.0
+637605,DIS,2021-06-03,176.24000549316406
+637606,DIS,2021-06-04,177.17999267578125
+637607,DIS,2021-06-07,176.99000549316406
+637608,DIS,2021-06-08,176.3300018310547
+637609,DIS,2021-06-09,176.0399932861328
+637610,DIS,2021-06-10,176.57000732421875
+637611,DIS,2021-06-11,177.3800048828125
+637612,DIS,2021-06-14,178.17999267578125
+637613,DIS,2021-06-15,175.86000061035156
+637614,DIS,2021-06-16,174.66000366210938
+637615,DIS,2021-06-17,174.64999389648438
+637616,DIS,2021-06-18,172.4199981689453
+637617,DIS,2021-06-21,173.97000122070312
+637618,DIS,2021-06-22,173.5
+637619,DIS,2021-06-23,175.3300018310547
+637620,DIS,2021-06-24,177.92999267578125
+637621,DIS,2021-06-25,178.35000610351562
+637622,DIS,2021-06-28,176.57000732421875
+637623,DIS,2021-06-29,173.92999267578125
+637624,DIS,2021-06-30,175.77000427246094
+637625,DIS,2021-07-01,177.25999450683594
+637626,DIS,2021-07-02,177.11000061035156
+637627,DIS,2021-07-06,173.69000244140625
+637628,DIS,2021-07-07,172.82000732421875
+637629,DIS,2021-07-08,172.8000030517578
+637630,DIS,2021-07-09,177.0399932861328
+637631,DIS,2021-07-12,184.3800048828125
+637632,DIS,2021-07-13,183.6499938964844
+637633,DIS,2021-07-14,183.4199981689453
+637634,DIS,2021-07-15,184.1499938964844
+637635,DIS,2021-07-16,179.30999755859375
+637636,DIS,2021-07-19,172.9499969482422
+637637,DIS,2021-07-20,176.75
+637638,DIS,2021-07-21,176.88999938964844
+637639,DIS,2021-07-22,175.1300048828125
+637640,DIS,2021-07-23,176.13999938964844
+637641,DIS,2021-07-26,178.74000549316406
+637642,DIS,2021-07-27,179.5
+637643,DIS,2021-07-28,179.10000610351562
+637644,DIS,2021-07-29,178.35000610351562
+637645,DIS,2021-07-30,176.02000427246094
+637646,DIS,2021-08-02,175.5500030517578
+637647,DIS,2021-08-03,172.99000549316406
+637648,DIS,2021-08-04,172.5800018310547
+637649,DIS,2021-08-05,176.7100067138672
+637650,DIS,2021-08-06,177.1300048828125
+637651,DIS,2021-08-09,176.72000122070312
+637652,DIS,2021-08-10,177.07000732421875
+637653,DIS,2021-08-11,178.08999633789062
+637654,DIS,2021-08-12,179.2899932861328
+637655,DIS,2021-08-13,181.0800018310547
+637656,DIS,2021-08-16,179.08999633789062
+637657,DIS,2021-08-17,175.8300018310547
+637658,DIS,2021-08-18,174.74000549316406
+637659,DIS,2021-08-19,173.25
+637660,DIS,2021-08-20,175.1199951171875
+637661,DIS,2021-08-23,177.66000366210938
+637662,DIS,2021-08-24,178.47000122070312
+637663,DIS,2021-08-25,178.30999755859375
+637664,DIS,2021-08-26,176.55999755859375
+637665,DIS,2021-08-27,180.13999938964844
+637666,DIS,2021-08-30,179.97999572753906
+637667,DIS,2021-08-31,181.3000030517578
+637668,DIS,2021-09-01,183.47999572753903
+637669,DIS,2021-09-02,181.8600006103516
+637670,DIS,2021-09-03,181.0
+637671,DIS,2021-09-07,184.33999633789065
+637672,DIS,2021-09-08,185.1499938964844
+637673,DIS,2021-09-09,185.91000366210935
+637674,DIS,2021-09-10,184.1199951171875
+637675,DIS,2021-09-13,184.97999572753903
+637676,DIS,2021-09-14,182.3999938964844
+637677,DIS,2021-09-15,184.41000366210935
+637678,DIS,2021-09-16,183.33999633789065
+637679,DIS,2021-09-17,183.47000122070312
+637680,DIS,2021-09-20,178.61000061035156
+637681,DIS,2021-09-21,171.1699981689453
+637682,DIS,2021-09-22,173.64999389648438
+637683,DIS,2021-09-23,176.25
+637684,DIS,2021-09-24,176.0
+637685,DIS,2021-09-27,178.25999450683594
+637686,DIS,2021-09-28,174.52000427246094
+637687,DIS,2021-09-29,172.67999267578125
+637688,DIS,2021-09-30,169.1699981689453
+637689,DIS,2021-10-01,176.00999450683594
+637690,DIS,2021-10-04,173.4600067138672
+637691,DIS,2021-10-05,174.61000061035156
+637692,DIS,2021-10-06,175.47999572753906
+637693,DIS,2021-10-07,177.7100067138672
+637694,DIS,2021-10-08,176.74000549316406
+637695,DIS,2021-10-11,173.52000427246094
+637696,DIS,2021-10-12,173.1300048828125
+637697,DIS,2021-10-13,172.9600067138672
+637698,DIS,2021-10-14,174.41000366210938
+637699,DIS,2021-10-15,176.4600067138672
+637700,DIS,2021-10-18,171.13999938964844
+637701,DIS,2021-10-19,171.17999267578125
+637702,DIS,2021-10-20,170.5500030517578
+637703,DIS,2021-10-21,171.33999633789062
+637704,DIS,2021-10-22,169.4199981689453
+637705,DIS,2021-10-25,172.00999450683594
+637706,DIS,2021-10-26,172.0399932861328
+637707,DIS,2021-10-27,169.5500030517578
+637708,DIS,2021-10-28,169.67999267578125
+637709,DIS,2021-10-29,169.07000732421875
+637710,DIS,2021-11-01,170.19000244140625
+637711,DIS,2021-11-02,169.8300018310547
+637712,DIS,2021-11-03,170.0800018310547
+637713,DIS,2021-11-04,170.27999877929688
+637714,DIS,2021-11-05,175.6300048828125
+637715,DIS,2021-11-08,176.8699951171875
+637716,DIS,2021-11-09,175.11000061035156
+637717,DIS,2021-11-10,174.4499969482422
+637718,DIS,2021-11-11,162.11000061035156
+637719,DIS,2021-11-12,159.6300048828125
+637720,DIS,2021-11-15,158.42999267578125
+637721,DIS,2021-11-16,158.8300018310547
+637722,DIS,2021-11-17,157.3300018310547
+637723,DIS,2021-11-18,155.5800018310547
+637724,DIS,2021-11-19,154.0
+637725,DIS,2021-11-22,154.16000366210938
+637726,DIS,2021-11-23,151.02999877929688
+637727,DIS,2021-11-24,151.33999633789062
+637728,DIS,2021-11-26,148.11000061035156
+637729,DIS,2021-11-29,147.80999755859375
+637730,DIS,2021-11-30,144.89999389648438
+637731,DIS,2021-12-01,142.14999389648438
+637732,DIS,2021-12-02,147.1999969482422
+637733,DIS,2021-12-03,146.22000122070312
+637734,DIS,2021-12-06,150.3699951171875
+637735,DIS,2021-12-07,150.80999755859375
+637736,DIS,2021-12-08,153.33999633789062
+637737,DIS,2021-12-09,152.94000244140625
+637738,DIS,2021-12-10,152.7100067138672
+637739,DIS,2021-12-13,150.42999267578125
+637740,DIS,2021-12-14,149.10000610351562
+637741,DIS,2021-12-15,150.39999389648438
+637742,DIS,2021-12-16,148.75
+637743,DIS,2021-12-17,148.75999450683594
+637744,DIS,2021-12-20,146.47000122070312
+637745,DIS,2021-12-21,151.0500030517578
+637746,DIS,2021-12-22,151.8800048828125
+637747,DIS,2021-12-23,153.6300048828125
+637748,DIS,2021-12-27,152.8000030517578
+637749,DIS,2021-12-28,155.1999969482422
+637750,DIS,2021-12-29,154.8699951171875
+637751,DIS,2021-12-30,155.92999267578125
+637752,DIS,2021-12-31,154.88999938964844
+637753,DIS,2022-01-03,156.75999450683594
+637754,DIS,2022-01-04,155.72999572753906
+637755,DIS,2022-01-05,155.19000244140625
+637756,DIS,2022-01-06,156.89999389648438
+637757,DIS,2022-01-07,157.8300018310547
+637758,DIS,2022-01-10,156.60000610351562
+637759,DIS,2022-01-11,157.88999938964844
+637760,DIS,2022-01-12,157.8000030517578
+637761,DIS,2022-01-13,155.44000244140625
+637762,DIS,2022-01-14,151.94000244140625
+637763,DIS,2022-01-18,152.27000427246094
+637764,DIS,2022-01-19,150.11000061035156
+637765,DIS,2022-01-20,147.6199951171875
+637766,DIS,2022-01-21,137.3800048828125
+637767,DIS,2022-01-24,137.4600067138672
+637768,DIS,2022-01-25,136.50999450683594
+637769,DIS,2022-01-26,133.60000610351562
+637770,DIS,2022-01-27,135.4199981689453
+637771,DIS,2022-01-28,138.6300048828125
+637772,DIS,2022-01-31,142.97000122070312
+637773,DIS,2022-02-01,144.49000549316406
+637774,DIS,2022-02-02,142.6199951171875
+637775,DIS,2022-02-03,140.02999877929688
+637776,DIS,2022-02-04,142.02000427246094
+637777,DIS,2022-02-07,142.50999450683594
+637778,DIS,2022-02-08,142.47999572753906
+637779,DIS,2022-02-09,147.22999572753906
+637780,DIS,2022-02-10,152.16000366210938
+637781,DIS,2022-02-11,149.47000122070312
+637782,DIS,2022-02-14,150.85000610351562
+637783,DIS,2022-02-15,154.72000122070312
+637784,DIS,2022-02-16,156.35000610351562
+637785,DIS,2022-02-17,152.9499969482422
+637786,DIS,2022-02-18,151.36000061035156
+637787,DIS,2022-02-22,148.08999633789062
+637788,DIS,2022-02-23,145.8699951171875
+637789,DIS,2022-02-24,149.39999389648438
+637790,DIS,2022-02-25,149.52999877929688
+637791,DIS,2022-02-28,148.4600067138672
+637792,DIS,2022-03-01,145.6999969482422
+637793,DIS,2022-03-02,147.33999633789062
+637794,DIS,2022-03-03,145.57000732421875
+637795,DIS,2022-03-04,140.72000122070312
+637796,DIS,2022-03-07,133.5
+637797,DIS,2022-03-08,131.75
+637798,DIS,2022-03-09,133.64999389648438
+637799,DIS,2022-03-10,133.63999938964844
+637800,DIS,2022-03-11,131.75
+637801,DIS,2022-03-14,129.02999877929688
+637802,DIS,2022-03-15,134.1999969482422
+637803,DIS,2022-03-16,138.13999938964844
+637804,DIS,2022-03-17,139.47000122070312
+637805,DIS,2022-03-18,140.3000030517578
+637806,DIS,2022-03-21,138.6199951171875
+637807,DIS,2022-03-22,140.11000061035156
+637808,DIS,2022-03-23,137.63999938964844
+637809,DIS,2022-03-24,138.9600067138672
+637810,DIS,2022-03-25,139.13999938964844
+637811,DIS,2022-03-28,138.72000122070312
+637812,DIS,2022-03-29,142.3800048828125
+637813,DIS,2022-03-30,140.9600067138672
+637814,DIS,2022-03-31,137.16000366210938
+637815,DIS,2022-04-01,137.0
+637816,DIS,2022-04-04,138.5800018310547
+637817,DIS,2022-04-05,135.6199951171875
+637818,DIS,2022-04-06,132.57000732421875
+637819,DIS,2022-04-07,131.8699951171875
+637820,DIS,2022-04-08,131.8699951171875
+637821,DIS,2022-04-11,130.64999389648438
+637822,DIS,2022-04-12,130.83999633789062
+637823,DIS,2022-04-13,132.35000610351562
+637824,DIS,2022-04-14,130.47000122070312
+637825,DIS,2022-04-18,127.7699966430664
+637826,DIS,2022-04-19,131.89999389648438
+637827,DIS,2022-04-20,124.56999969482422
+637828,DIS,2022-04-21,121.66000366210938
+637829,DIS,2022-04-22,118.2699966430664
+637830,DIS,2022-04-25,119.9499969482422
+637831,DIS,2022-04-26,115.7699966430664
+637832,DIS,2022-04-27,115.20999908447266
+637833,DIS,2022-04-28,115.29000091552734
+637834,DIS,2022-04-29,111.62999725341795
+637835,DIS,2022-05-02,113.5
+637836,DIS,2022-05-03,113.5500030517578
+637837,DIS,2022-05-04,116.19000244140624
+637838,DIS,2022-05-05,112.61000061035156
+637839,DIS,2022-05-06,110.29000091552734
+637840,DIS,2022-05-09,106.9800033569336
+637841,DIS,2022-05-10,107.68000030517578
+637842,DIS,2022-05-11,105.20999908447266
+637843,DIS,2022-05-12,104.30999755859376
+637844,DIS,2022-05-13,107.33000183105467
+637845,DIS,2022-05-16,105.18000030517578
+637846,DIS,2022-05-17,108.63999938964844
+637847,DIS,2022-05-18,104.3000030517578
+637848,DIS,2022-05-19,103.13999938964844
+637849,DIS,2022-05-20,102.41999816894533
+637850,DIS,2022-05-23,105.83000183105467
+637851,DIS,2022-05-24,101.58999633789062
+637852,DIS,2022-05-25,103.26000213623048
+637853,DIS,2022-05-26,105.61000061035156
+637854,DIS,2022-05-27,109.31999969482422
+637855,DIS,2022-05-31,110.44000244140624
+637856,DIS,2022-06-01,109.19000244140624
+637857,DIS,2022-06-02,110.87000274658205
+637858,DIS,2022-06-03,108.66999816894533
+637859,DIS,2022-06-06,107.83000183105467
+637860,DIS,2022-06-07,107.79000091552734
+637861,DIS,2022-06-08,107.33999633789062
+637862,DIS,2022-06-09,103.3000030517578
+637863,DIS,2022-06-10,99.4000015258789
+637864,DIS,2022-06-13,95.70999908447266
+637865,DIS,2022-06-14,94.22000122070312
+637866,DIS,2022-06-15,95.87999725341795
+637867,DIS,2022-06-16,94.27999877929688
+637868,DIS,2022-06-17,94.33999633789062
+637869,DIS,2022-06-21,93.29000091552734
+637870,DIS,2022-06-22,93.5
+637871,DIS,2022-06-23,94.3000030517578
+637872,DIS,2022-06-24,97.77999877929688
+637873,DIS,2022-06-27,96.61000061035156
+637874,DIS,2022-06-28,95.91999816894533
+637875,DIS,2022-06-29,95.6500015258789
+637876,DIS,2022-06-30,94.4000015258789
+637877,DIS,2022-07-01,96.13999938964844
+637878,DIS,2022-07-05,97.18000030517578
+637879,DIS,2022-07-06,96.08000183105467
+637880,DIS,2022-07-07,97.43000030517578
+637881,DIS,2022-07-08,95.86000061035156
+637882,DIS,2022-07-11,93.63999938964844
+637883,DIS,2022-07-12,93.5999984741211
+637884,DIS,2022-07-13,92.94000244140624
+637885,DIS,2022-07-14,91.83999633789062
+637886,DIS,2022-07-15,95.1999969482422
+637887,DIS,2022-07-18,95.6999969482422
+637888,DIS,2022-07-19,99.61000061035156
+637889,DIS,2022-07-20,103.3499984741211
+637890,DIS,2022-07-21,104.18000030517578
+637891,DIS,2022-07-22,102.72000122070312
+637892,DIS,2022-07-25,102.69000244140624
+637893,DIS,2022-07-26,99.77999877929688
+637894,DIS,2022-07-27,103.5
+637895,DIS,2022-07-28,104.9000015258789
+637896,DIS,2022-07-29,106.0999984741211
+637897,DIS,2022-08-01,106.22000122070312
+637898,DIS,2022-08-02,104.70999908447266
+637899,DIS,2022-08-03,109.0199966430664
+637900,DIS,2022-08-04,108.12000274658205
+637901,DIS,2022-08-05,106.62999725341795
+637902,DIS,2022-08-08,109.11000061035156
+637903,DIS,2022-08-09,108.12999725341795
+637904,DIS,2022-08-10,112.43000030517578
+637905,DIS,2022-08-11,117.69000244140624
+637906,DIS,2022-08-12,121.56999969482422
+637907,DIS,2022-08-15,124.26000213623048
+637908,DIS,2022-08-16,124.95999908447266
+637909,DIS,2022-08-17,122.80999755859376
+637910,DIS,2022-08-18,122.66999816894533
+637911,DIS,2022-08-19,120.13999938964844
+637912,DIS,2022-08-22,115.94000244140624
+637913,DIS,2022-08-23,114.86000061035156
+637914,DIS,2022-08-24,116.41000366210938
+637915,DIS,2022-08-25,117.45999908447266
+637916,DIS,2022-08-26,114.06999969482422
+637917,DIS,2022-08-29,113.52999877929688
+637918,DIS,2022-08-30,112.43000030517578
+637919,DIS,2022-08-31,112.08000183105467
+637920,DIS,2022-09-01,112.52999877929688
+637921,DIS,2022-09-02,111.1999969482422
+637922,DIS,2022-09-06,110.08999633789062
+637923,DIS,2022-09-07,112.69000244140624
+637924,DIS,2022-09-08,112.33000183105467
+637925,DIS,2022-09-09,115.18000030517578
+637926,DIS,2022-09-12,116.38999938964844
+637927,DIS,2022-09-13,111.76000213623048
+637928,DIS,2022-09-14,112.5
+637929,DIS,2022-09-15,110.7699966430664
+637930,DIS,2022-09-16,108.25
+637931,DIS,2022-09-19,109.16999816894533
+637932,DIS,2022-09-20,107.56999969482422
+637933,DIS,2022-09-21,104.48999786376952
+637934,DIS,2022-09-22,102.16000366210938
+637935,DIS,2022-09-23,99.5
+637936,DIS,2022-09-26,98.12000274658205
+637937,DIS,2022-09-27,95.8499984741211
+637938,DIS,2022-09-28,99.4000015258789
+637939,DIS,2022-09-29,97.4499969482422
+637940,DIS,2022-09-30,94.33000183105467
+637941,DIS,2022-10-03,97.12999725341795
+637942,DIS,2022-10-04,101.44000244140624
+637943,DIS,2022-10-05,100.8000030517578
+637944,DIS,2022-10-06,100.04000091552734
+637945,DIS,2022-10-07,97.16000366210938
+637946,DIS,2022-10-10,95.16000366210938
+637947,DIS,2022-10-11,93.0999984741211
+637948,DIS,2022-10-12,93.41000366210938
+637949,DIS,2022-10-13,96.63999938964844
+637950,DIS,2022-10-14,94.4499969482422
+637951,DIS,2022-10-17,97.33000183105467
+637952,DIS,2022-10-18,98.4800033569336
+637953,DIS,2022-10-19,98.98999786376952
+637954,DIS,2022-10-20,98.58999633789062
+637955,DIS,2022-10-21,102.04000091552734
+637956,DIS,2022-10-24,101.72000122070312
+637957,DIS,2022-10-25,104.36000061035156
+637958,DIS,2022-10-26,104.62999725341795
+637959,DIS,2022-10-27,104.44000244140624
+637960,DIS,2022-10-28,105.9499969482422
+637961,DIS,2022-10-31,106.54000091552734
+637962,DIS,2022-11-01,106.0
+637963,DIS,2022-11-02,101.81999969482422
+637964,DIS,2022-11-03,99.25
+637965,DIS,2022-11-04,99.58000183105467
+637966,DIS,2022-11-07,100.43000030517578
+637967,DIS,2022-11-08,99.9000015258789
+637968,DIS,2022-11-09,86.75
+637969,DIS,2022-11-10,90.45999908447266
+637970,DIS,2022-11-11,95.01000213623048
+637971,DIS,2022-11-14,94.27999877929688
+637972,DIS,2022-11-15,95.51000213623048
+637973,DIS,2022-11-16,93.9499969482422
+637974,DIS,2022-11-17,91.4499969482422
+637975,DIS,2022-11-18,91.8000030517578
+637976,DIS,2022-11-21,97.58000183105467
+637977,DIS,2022-11-22,96.20999908447266
+637978,DIS,2022-11-23,98.87999725341795
+637979,DIS,2022-11-25,98.87000274658205
+637980,DIS,2022-11-28,95.69000244140624
+637981,DIS,2022-11-29,94.69000244140624
+637982,DIS,2022-11-30,97.87000274658205
+637983,DIS,2022-12-01,98.58999633789062
+637984,DIS,2022-12-02,99.43000030517578
+637985,DIS,2022-12-05,95.93000030517578
+637986,DIS,2022-12-06,92.29000091552734
+637987,DIS,2022-12-07,92.1500015258789
+637988,DIS,2022-12-08,92.5500030517578
+637989,DIS,2022-12-09,93.37999725341795
+637990,DIS,2022-12-12,94.66000366210938
+637991,DIS,2022-12-13,94.6999969482422
+637992,DIS,2022-12-14,94.1500015258789
+637993,DIS,2022-12-15,90.48999786376952
+637994,DIS,2022-12-16,90.08000183105467
+637995,DIS,2022-12-19,85.77999877929688
+637996,DIS,2022-12-20,87.0199966430664
+637997,DIS,2022-12-21,86.91999816894531
+637998,DIS,2022-12-22,86.66999816894531
+637999,DIS,2022-12-23,88.01000213623047
+638000,DIS,2022-12-27,86.37000274658203
+638001,DIS,2022-12-28,84.16999816894531
+638002,DIS,2022-12-29,87.18000030517578
+638003,DIS,2022-12-30,86.87999725341797
+638004,DIS,2023-01-03,88.97000122070312
+638005,DIS,2023-01-04,91.9800033569336
+638006,DIS,2023-01-05,91.91999816894533
+638007,DIS,2023-01-06,93.91999816894533
+638008,DIS,2023-01-09,94.7699966430664
+638009,DIS,2023-01-10,95.55999755859376
+638010,DIS,2023-01-11,96.33000183105467
+638011,DIS,2023-01-12,99.80999755859376
+638012,DIS,2023-01-13,99.4000015258789
+638013,DIS,2023-01-17,99.91000366210938
+638014,DIS,2023-01-18,99.04000091552734
+638015,DIS,2023-01-19,99.08000183105467
+638016,DIS,2023-01-20,103.4800033569336
+638017,DIS,2023-01-23,105.69000244140624
+638018,DIS,2023-01-24,106.0
+638019,DIS,2023-01-25,108.12000274658205
+638020,DIS,2023-01-26,109.6999969482422
+638021,DIS,2023-01-27,109.54000091552734
+638022,DIS,2023-01-30,107.58999633789062
+638023,DIS,2023-01-31,108.48999786376952
+638024,DIS,2023-02-01,109.38999938964844
+638025,DIS,2023-02-02,113.20999908447266
+638026,DIS,2023-02-03,110.70999908447266
+638027,DIS,2023-02-06,109.87000274658205
+638028,DIS,2023-02-07,111.62999725341795
+638029,DIS,2023-02-08,111.77999877929688
+638030,DIS,2023-02-09,110.36000061035156
+638031,DIS,2023-02-10,108.05999755859376
+638032,DIS,2023-02-13,107.66000366210938
+638033,DIS,2023-02-14,107.66000366210938
+638034,DIS,2023-02-15,109.23999786376952
+638035,DIS,2023-02-16,105.83000183105467
+638036,DIS,2023-02-17,105.22000122070312
+638037,DIS,2023-02-21,102.08999633789062
+638038,DIS,2023-02-22,101.68000030517578
+638039,DIS,2023-02-23,101.7300033569336
+638040,DIS,2023-02-24,100.3000030517578
+638041,DIS,2023-02-27,100.4499969482422
+638042,DIS,2023-02-28,99.61000061035156
+638043,DIS,2023-03-01,98.54000091552734
+638044,DIS,2023-03-02,98.91999816894533
+638045,DIS,2023-03-03,101.13999938964844
+638046,DIS,2023-03-06,100.66000366210938
+638047,DIS,2023-03-07,99.05999755859376
+638048,DIS,2023-03-08,99.3000030517578
+638049,DIS,2023-03-09,96.13999938964844
+638050,DIS,2023-03-10,93.56999969482422
+638051,DIS,2023-03-13,92.5999984741211
+638052,DIS,2023-03-14,93.36000061035156
+638053,DIS,2023-03-15,93.0999984741211
+638054,DIS,2023-03-16,94.29000091552734
+638055,DIS,2023-03-17,93.1999969482422
+638056,DIS,2023-03-20,94.22000122070312
+638057,DIS,2023-03-21,96.54000091552734
+638058,DIS,2023-03-22,94.9000015258789
+638059,DIS,2023-03-23,95.83000183105467
+638060,DIS,2023-03-24,94.08000183105467
+638061,DIS,2023-03-27,95.62000274658205
+638062,DIS,2023-03-28,94.81999969482422
+638063,DIS,2023-03-29,96.87000274658205
+638064,DIS,2023-03-30,98.0999984741211
+638065,DIS,2023-03-31,100.12999725341795
+638066,DIS,2023-04-03,99.76000213623048
+638067,DIS,2023-04-04,99.56999969482422
+638068,DIS,2023-04-05,99.91000366210938
+638069,DIS,2023-04-06,99.97000122070312
+638070,DIS,2023-04-10,100.80999755859376
+638071,DIS,2023-04-11,100.41999816894533
+638072,DIS,2023-04-12,97.94000244140624
+638073,DIS,2023-04-13,100.83999633789062
+638074,DIS,2023-04-14,99.9000015258789
+638075,DIS,2023-04-17,100.3000030517578
+638076,DIS,2023-04-18,100.93000030517578
+638077,DIS,2023-04-19,98.75
+638078,DIS,2023-04-20,98.06999969482422
+638079,DIS,2023-04-21,99.56999969482422
+638080,DIS,2023-04-24,99.68000030517578
+638081,DIS,2023-04-25,98.01000213623048
+638082,DIS,2023-04-26,96.61000061035156
+638083,DIS,2023-04-27,99.93000030517578
+638084,DIS,2023-04-28,102.5
+638085,DIS,2023-05-01,102.20999908447266
+638086,DIS,2023-05-02,100.5999984741211
+638087,DIS,2023-05-03,100.86000061035156
+638088,DIS,2023-05-04,97.4499969482422
+638089,DIS,2023-05-05,100.5199966430664
+638090,DIS,2023-05-08,102.97000122070312
+638091,DIS,2023-05-09,102.18000030517578
+638092,DIS,2023-05-10,101.13999938964844
+638093,DIS,2023-05-11,92.30999755859376
+638094,DIS,2023-05-12,91.98999786376952
+638095,DHR,1978-12-29,0.0858839973807334
+638096,DHR,1979-01-02,0.0858839973807334
+638097,DHR,1979-01-03,0.0888459980487823
+638098,DHR,1979-01-04,0.0918070003390312
+638099,DHR,1979-01-05,0.0977300032973289
+638100,DHR,1979-01-08,0.0977300032973289
+638101,DHR,1979-01-09,0.09476900100708
+638102,DHR,1979-01-10,0.09476900100708
+638103,DHR,1979-01-11,0.0918070003390312
+638104,DHR,1979-01-12,0.09476900100708
+638105,DHR,1979-01-15,0.0918070003390312
+638106,DHR,1979-01-16,0.0918070003390312
+638107,DHR,1979-01-17,0.0918070003390312
+638108,DHR,1979-01-18,0.09476900100708
+638109,DHR,1979-01-19,0.09476900100708
+638110,DHR,1979-01-22,0.0977300032973289
+638111,DHR,1979-01-23,0.09476900100708
+638112,DHR,1979-01-24,0.0918070003390312
+638113,DHR,1979-01-25,0.0918070003390312
+638114,DHR,1979-01-26,0.0918070003390312
+638115,DHR,1979-01-29,0.0918070003390312
+638116,DHR,1979-01-30,0.0918070003390312
+638117,DHR,1979-01-31,0.0918070003390312
+638118,DHR,1979-02-01,0.0888459980487823
+638119,DHR,1979-02-02,0.0858839973807334
+638120,DHR,1979-02-05,0.0858839973807334
+638121,DHR,1979-02-06,0.0858839973807334
+638122,DHR,1979-02-07,0.0829230025410652
+638123,DHR,1979-02-08,0.0829230025410652
+638124,DHR,1979-02-09,0.0829230025410652
+638125,DHR,1979-02-12,0.0918070003390312
+638126,DHR,1979-02-13,0.0918070003390312
+638127,DHR,1979-02-14,0.0858839973807334
+638128,DHR,1979-02-15,0.0888459980487823
+638129,DHR,1979-02-16,0.0888459980487823
+638130,DHR,1979-02-20,0.0918070003390312
+638131,DHR,1979-02-21,0.0888459980487823
+638132,DHR,1979-02-22,0.09476900100708
+638133,DHR,1979-02-23,0.1006919965147972
+638134,DHR,1979-02-26,0.09476900100708
+638135,DHR,1979-02-27,0.09476900100708
+638136,DHR,1979-02-28,0.1006919965147972
+638137,DHR,1979-03-01,0.103652998805046
+638138,DHR,1979-03-02,0.1006919965147972
+638139,DHR,1979-03-05,0.0977300032973289
+638140,DHR,1979-03-06,0.1006919965147972
+638141,DHR,1979-03-07,0.103652998805046
+638142,DHR,1979-03-08,0.1095760017633438
+638143,DHR,1979-03-09,0.1125380024313926
+638144,DHR,1979-03-12,0.1154989972710609
+638145,DHR,1979-03-13,0.1125380024313926
+638146,DHR,1979-03-14,0.1095760017633438
+638147,DHR,1979-03-15,0.1095760017633438
+638148,DHR,1979-03-16,0.1184609979391098
+638149,DHR,1979-03-19,0.1184609979391098
+638150,DHR,1979-03-20,0.1184609979391098
+638151,DHR,1979-03-21,0.1214220002293586
+638152,DHR,1979-03-22,0.1214220002293586
+638153,DHR,1979-03-23,0.1184609979391098
+638154,DHR,1979-03-26,0.1184609979391098
+638155,DHR,1979-03-27,0.1184609979391098
+638156,DHR,1979-03-28,0.1184609979391098
+638157,DHR,1979-03-29,0.1184609979391098
+638158,DHR,1979-03-30,0.1184609979391098
+638159,DHR,1979-04-02,0.1154989972710609
+638160,DHR,1979-04-03,0.1332689970731735
+638161,DHR,1979-04-04,0.136230006814003
+638162,DHR,1979-04-05,0.1421529948711395
+638163,DHR,1979-04-06,0.1303070038557052
+638164,DHR,1979-04-09,0.1303070038557052
+638165,DHR,1979-04-10,0.1332689970731735
+638166,DHR,1979-04-11,0.1303070038557052
+638167,DHR,1979-04-12,0.1273459941148758
+638168,DHR,1979-04-16,0.1214220002293586
+638169,DHR,1979-04-17,0.1303070038557052
+638170,DHR,1979-04-18,0.1214220002293586
+638171,DHR,1979-04-19,0.1184609979391098
+638172,DHR,1979-04-20,0.1184609979391098
+638173,DHR,1979-04-23,0.1184609979391098
+638174,DHR,1979-04-24,0.1154989972710609
+638175,DHR,1979-04-25,0.1154989972710609
+638176,DHR,1979-04-26,0.1184609979391098
+638177,DHR,1979-04-27,0.1154989972710609
+638178,DHR,1979-04-30,0.1154989972710609
+638179,DHR,1979-05-01,0.1095760017633438
+638180,DHR,1979-05-02,0.1066149994730949
+638181,DHR,1979-05-03,0.1066149994730949
+638182,DHR,1979-05-04,0.1066149994730949
+638183,DHR,1979-05-07,0.103652998805046
+638184,DHR,1979-05-08,0.1006919965147972
+638185,DHR,1979-05-09,0.103652998805046
+638186,DHR,1979-05-10,0.1006919965147972
+638187,DHR,1979-05-11,0.1066149994730949
+638188,DHR,1979-05-14,0.1066149994730949
+638189,DHR,1979-05-15,0.103652998805046
+638190,DHR,1979-05-16,0.103652998805046
+638191,DHR,1979-05-17,0.103652998805046
+638192,DHR,1979-05-18,0.103652998805046
+638193,DHR,1979-05-21,0.1066149994730949
+638194,DHR,1979-05-22,0.1095760017633438
+638195,DHR,1979-05-23,0.1095760017633438
+638196,DHR,1979-05-24,0.1095760017633438
+638197,DHR,1979-05-25,0.1303070038557052
+638198,DHR,1979-05-29,0.1243840008974075
+638199,DHR,1979-05-30,0.1184609979391098
+638200,DHR,1979-05-31,0.1184609979391098
+638201,DHR,1979-06-01,0.1154989972710609
+638202,DHR,1979-06-04,0.1184609979391098
+638203,DHR,1979-06-05,0.1243840008974075
+638204,DHR,1979-06-06,0.1214220002293586
+638205,DHR,1979-06-07,0.1214220002293586
+638206,DHR,1979-06-08,0.1214220002293586
+638207,DHR,1979-06-11,0.1243840008974075
+638208,DHR,1979-06-12,0.1243840008974075
+638209,DHR,1979-06-13,0.1243840008974075
+638210,DHR,1979-06-14,0.1391920000314712
+638211,DHR,1979-06-15,0.136230006814003
+638212,DHR,1979-06-18,0.1303070038557052
+638213,DHR,1979-06-19,0.1303070038557052
+638214,DHR,1979-06-20,0.1303070038557052
+638215,DHR,1979-06-21,0.1303070038557052
+638216,DHR,1979-06-22,0.1303070038557052
+638217,DHR,1979-06-25,0.1243840008974075
+638218,DHR,1979-06-26,0.1214220002293586
+638219,DHR,1979-06-27,0.1243840008974075
+638220,DHR,1979-06-28,0.1214220002293586
+638221,DHR,1979-06-29,0.1214220002293586
+638222,DHR,1979-07-02,0.1184609979391098
+638223,DHR,1979-07-03,0.1214220002293586
+638224,DHR,1979-07-05,0.1214220002293586
+638225,DHR,1979-07-06,0.1184609979391098
+638226,DHR,1979-07-09,0.1184609979391098
+638227,DHR,1979-07-10,0.1184609979391098
+638228,DHR,1979-07-11,0.1184609979391098
+638229,DHR,1979-07-12,0.1184609979391098
+638230,DHR,1979-07-13,0.1154989972710609
+638231,DHR,1979-07-16,0.1184609979391098
+638232,DHR,1979-07-17,0.1154989972710609
+638233,DHR,1979-07-18,0.1125380024313926
+638234,DHR,1979-07-19,0.1154989972710609
+638235,DHR,1979-07-20,0.1214220002293586
+638236,DHR,1979-07-23,0.1184609979391098
+638237,DHR,1979-07-24,0.1154989972710609
+638238,DHR,1979-07-25,0.1154989972710609
+638239,DHR,1979-07-26,0.1243840008974075
+638240,DHR,1979-07-27,0.1214220002293586
+638241,DHR,1979-07-30,0.1154989972710609
+638242,DHR,1979-07-31,0.1184609979391098
+638243,DHR,1979-08-01,0.1184609979391098
+638244,DHR,1979-08-02,0.1154989972710609
+638245,DHR,1979-08-03,0.1184609979391098
+638246,DHR,1979-08-06,0.1214220002293586
+638247,DHR,1979-08-07,0.1184609979391098
+638248,DHR,1979-08-08,0.1214220002293586
+638249,DHR,1979-08-09,0.1184609979391098
+638250,DHR,1979-08-10,0.1184609979391098
+638251,DHR,1979-08-13,0.1184609979391098
+638252,DHR,1979-08-14,0.1214220002293586
+638253,DHR,1979-08-15,0.1214220002293586
+638254,DHR,1979-08-16,0.1214220002293586
+638255,DHR,1979-08-17,0.1184609979391098
+638256,DHR,1979-08-20,0.1184609979391098
+638257,DHR,1979-08-21,0.1184609979391098
+638258,DHR,1979-08-22,0.1243840008974075
+638259,DHR,1979-08-23,0.1273459941148758
+638260,DHR,1979-08-24,0.1332689970731735
+638261,DHR,1979-08-27,0.136230006814003
+638262,DHR,1979-08-28,0.1451150029897689
+638263,DHR,1979-08-29,0.1421529948711395
+638264,DHR,1979-08-30,0.1421529948711395
+638265,DHR,1979-08-31,0.1421529948711395
+638266,DHR,1979-09-04,0.136230006814003
+638267,DHR,1979-09-05,0.1273459941148758
+638268,DHR,1979-09-06,0.1273459941148758
+638269,DHR,1979-09-07,0.136230006814003
+638270,DHR,1979-09-10,0.1332689970731735
+638271,DHR,1979-09-11,0.1273459941148758
+638272,DHR,1979-09-12,0.1303070038557052
+638273,DHR,1979-09-13,0.1303070038557052
+638274,DHR,1979-09-14,0.136230006814003
+638275,DHR,1979-09-17,0.1332689970731735
+638276,DHR,1979-09-18,0.1303070038557052
+638277,DHR,1979-09-19,0.1303070038557052
+638278,DHR,1979-09-20,0.1303070038557052
+638279,DHR,1979-09-21,0.1303070038557052
+638280,DHR,1979-09-24,0.1332689970731735
+638281,DHR,1979-09-25,0.1332689970731735
+638282,DHR,1979-09-26,0.1303070038557052
+638283,DHR,1979-09-27,0.1303070038557052
+638284,DHR,1979-09-28,0.1303070038557052
+638285,DHR,1979-10-01,0.1273459941148758
+638286,DHR,1979-10-02,0.1273459941148758
+638287,DHR,1979-10-03,0.1273459941148758
+638288,DHR,1979-10-04,0.1273459941148758
+638289,DHR,1979-10-05,0.1273459941148758
+638290,DHR,1979-10-08,0.1243840008974075
+638291,DHR,1979-10-09,0.1214220002293586
+638292,DHR,1979-10-10,0.1095760017633438
+638293,DHR,1979-10-11,0.1125380024313926
+638294,DHR,1979-10-12,0.1095760017633438
+638295,DHR,1979-10-15,0.103652998805046
+638296,DHR,1979-10-16,0.1066149994730949
+638297,DHR,1979-10-17,0.1095760017633438
+638298,DHR,1979-10-18,0.1066149994730949
+638299,DHR,1979-10-19,0.1066149994730949
+638300,DHR,1979-10-22,0.1006919965147972
+638301,DHR,1979-10-23,0.09476900100708
+638302,DHR,1979-10-24,0.09476900100708
+638303,DHR,1979-10-25,0.09476900100708
+638304,DHR,1979-10-26,0.0918070003390312
+638305,DHR,1979-10-29,0.0888459980487823
+638306,DHR,1979-10-30,0.0918070003390312
+638307,DHR,1979-10-31,0.0918070003390312
+638308,DHR,1979-11-01,0.0918070003390312
+638309,DHR,1979-11-02,0.1006919965147972
+638310,DHR,1979-11-05,0.0977300032973289
+638311,DHR,1979-11-06,0.0977300032973289
+638312,DHR,1979-11-07,0.0918070003390312
+638313,DHR,1979-11-08,0.09476900100708
+638314,DHR,1979-11-09,0.09476900100708
+638315,DHR,1979-11-12,0.09476900100708
+638316,DHR,1979-11-13,0.1066149994730949
+638317,DHR,1979-11-14,0.1095760017633438
+638318,DHR,1979-11-15,0.1125380024313926
+638319,DHR,1979-11-16,0.1095760017633438
+638320,DHR,1979-11-19,0.1095760017633438
+638321,DHR,1979-11-20,0.1125380024313926
+638322,DHR,1979-11-21,0.1095760017633438
+638323,DHR,1979-11-23,0.1125380024313926
+638324,DHR,1979-11-26,0.1154989972710609
+638325,DHR,1979-11-27,0.1154989972710609
+638326,DHR,1979-11-28,0.1184609979391098
+638327,DHR,1979-11-29,0.1243840008974075
+638328,DHR,1979-11-30,0.1184609979391098
+638329,DHR,1979-12-03,0.1184609979391098
+638330,DHR,1979-12-04,0.1154989972710609
+638331,DHR,1979-12-05,0.1184609979391098
+638332,DHR,1979-12-06,0.1184609979391098
+638333,DHR,1979-12-07,0.1154989972710609
+638334,DHR,1979-12-10,0.1184609979391098
+638335,DHR,1979-12-11,0.1154989972710609
+638336,DHR,1979-12-12,0.1125380024313926
+638337,DHR,1979-12-13,0.1125380024313926
+638338,DHR,1979-12-14,0.1154989972710609
+638339,DHR,1979-12-17,0.1125380024313926
+638340,DHR,1979-12-18,0.1125380024313926
+638341,DHR,1979-12-19,0.1125380024313926
+638342,DHR,1979-12-20,0.1125380024313926
+638343,DHR,1979-12-21,0.1095760017633438
+638344,DHR,1979-12-24,0.1125380024313926
+638345,DHR,1979-12-26,0.1066149994730949
+638346,DHR,1979-12-27,0.1066149994730949
+638347,DHR,1979-12-28,0.1066149994730949
+638348,DHR,1979-12-31,0.1095760017633438
+638349,DHR,1980-01-02,0.1066149994730949
+638350,DHR,1980-01-03,0.103652998805046
+638351,DHR,1980-01-04,0.1066149994730949
+638352,DHR,1980-01-07,0.1066149994730949
+638353,DHR,1980-01-08,0.1066149994730949
+638354,DHR,1980-01-09,0.1095760017633438
+638355,DHR,1980-01-10,0.1125380024313926
+638356,DHR,1980-01-11,0.1095760017633438
+638357,DHR,1980-01-14,0.1095760017633438
+638358,DHR,1980-01-15,0.1066149994730949
+638359,DHR,1980-01-16,0.1095760017633438
+638360,DHR,1980-01-17,0.1095760017633438
+638361,DHR,1980-01-18,0.1066149994730949
+638362,DHR,1980-01-21,0.103652998805046
+638363,DHR,1980-01-22,0.1095760017633438
+638364,DHR,1980-01-23,0.1273459941148758
+638365,DHR,1980-01-24,0.1214220002293586
+638366,DHR,1980-01-25,0.1184609979391098
+638367,DHR,1980-01-28,0.1154989972710609
+638368,DHR,1980-01-29,0.1184609979391098
+638369,DHR,1980-01-30,0.1154989972710609
+638370,DHR,1980-01-31,0.1154989972710609
+638371,DHR,1980-02-01,0.1125380024313926
+638372,DHR,1980-02-04,0.1125380024313926
+638373,DHR,1980-02-05,0.1125380024313926
+638374,DHR,1980-02-06,0.1154989972710609
+638375,DHR,1980-02-07,0.1125380024313926
+638376,DHR,1980-02-08,0.1125380024313926
+638377,DHR,1980-02-11,0.1095760017633438
+638378,DHR,1980-02-12,0.1066149994730949
+638379,DHR,1980-02-13,0.1095760017633438
+638380,DHR,1980-02-14,0.103652998805046
+638381,DHR,1980-02-15,0.103652998805046
+638382,DHR,1980-02-19,0.1066149994730949
+638383,DHR,1980-02-20,0.103652998805046
+638384,DHR,1980-02-21,0.1006919965147972
+638385,DHR,1980-02-22,0.1006919965147972
+638386,DHR,1980-02-25,0.0977300032973289
+638387,DHR,1980-02-26,0.0977300032973289
+638388,DHR,1980-02-27,0.1006919965147972
+638389,DHR,1980-02-28,0.103652998805046
+638390,DHR,1980-02-29,0.103652998805046
+638391,DHR,1980-03-03,0.1066149994730949
+638392,DHR,1980-03-04,0.1006919965147972
+638393,DHR,1980-03-05,0.09476900100708
+638394,DHR,1980-03-06,0.0888459980487823
+638395,DHR,1980-03-07,0.0829230025410652
+638396,DHR,1980-03-10,0.0829230025410652
+638397,DHR,1980-03-11,0.0858839973807334
+638398,DHR,1980-03-12,0.0858839973807334
+638399,DHR,1980-03-13,0.0829230025410652
+638400,DHR,1980-03-14,0.0829230025410652
+638401,DHR,1980-03-17,0.0769999995827674
+638402,DHR,1980-03-18,0.0769999995827674
+638403,DHR,1980-03-19,0.0740379989147186
+638404,DHR,1980-03-20,0.0769999995827674
+638405,DHR,1980-03-21,0.0769999995827674
+638406,DHR,1980-03-24,0.0710769966244697
+638407,DHR,1980-03-25,0.0710769966244697
+638408,DHR,1980-03-26,0.0710769966244697
+638409,DHR,1980-03-27,0.0651540011167526
+638410,DHR,1980-03-28,0.0710769966244697
+638411,DHR,1980-03-31,0.0681150034070015
+638412,DHR,1980-04-01,0.0769999995827674
+638413,DHR,1980-04-02,0.0769999995827674
+638414,DHR,1980-04-03,0.0740379989147186
+638415,DHR,1980-04-07,0.0710769966244697
+638416,DHR,1980-04-08,0.0710769966244697
+638417,DHR,1980-04-09,0.0710769966244697
+638418,DHR,1980-04-10,0.0769999995827674
+638419,DHR,1980-04-11,0.0769999995827674
+638420,DHR,1980-04-14,0.0740379989147186
+638421,DHR,1980-04-15,0.0769999995827674
+638422,DHR,1980-04-16,0.0740379989147186
+638423,DHR,1980-04-17,0.0740379989147186
+638424,DHR,1980-04-18,0.0740379989147186
+638425,DHR,1980-04-21,0.0710769966244697
+638426,DHR,1980-04-22,0.0710769966244697
+638427,DHR,1980-04-23,0.0710769966244697
+638428,DHR,1980-04-24,0.0740379989147186
+638429,DHR,1980-04-25,0.0740379989147186
+638430,DHR,1980-04-28,0.0740379989147186
+638431,DHR,1980-04-29,0.0769999995827674
+638432,DHR,1980-04-30,0.0858839973807334
+638433,DHR,1980-05-01,0.0888459980487823
+638434,DHR,1980-05-02,0.0888459980487823
+638435,DHR,1980-05-05,0.0799610018730163
+638436,DHR,1980-05-06,0.0829230025410652
+638437,DHR,1980-05-07,0.0888459980487823
+638438,DHR,1980-05-08,0.0888459980487823
+638439,DHR,1980-05-09,0.0829230025410652
+638440,DHR,1980-05-12,0.0799610018730163
+638441,DHR,1980-05-13,0.0829230025410652
+638442,DHR,1980-05-14,0.0829230025410652
+638443,DHR,1980-05-15,0.0858839973807334
+638444,DHR,1980-05-16,0.0888459980487823
+638445,DHR,1980-05-19,0.0858839973807334
+638446,DHR,1980-05-20,0.0858839973807334
+638447,DHR,1980-05-21,0.0918070003390312
+638448,DHR,1980-05-22,0.09476900100708
+638449,DHR,1980-05-23,0.0977300032973289
+638450,DHR,1980-05-27,0.09476900100708
+638451,DHR,1980-05-28,0.09476900100708
+638452,DHR,1980-05-29,0.09476900100708
+638453,DHR,1980-05-30,0.0918070003390312
+638454,DHR,1980-06-02,0.0918070003390312
+638455,DHR,1980-06-03,0.0918070003390312
+638456,DHR,1980-06-04,0.0918070003390312
+638457,DHR,1980-06-05,0.0918070003390312
+638458,DHR,1980-06-06,0.0888459980487823
+638459,DHR,1980-06-09,0.0888459980487823
+638460,DHR,1980-06-10,0.0918070003390312
+638461,DHR,1980-06-11,0.0977300032973289
+638462,DHR,1980-06-12,0.0977300032973289
+638463,DHR,1980-06-13,0.09476900100708
+638464,DHR,1980-06-16,0.0977300032973289
+638465,DHR,1980-06-17,0.09476900100708
+638466,DHR,1980-06-18,0.09476900100708
+638467,DHR,1980-06-19,0.09476900100708
+638468,DHR,1980-06-20,0.09476900100708
+638469,DHR,1980-06-23,0.09476900100708
+638470,DHR,1980-06-24,0.0977300032973289
+638471,DHR,1980-06-25,0.1006919965147972
+638472,DHR,1980-06-26,0.1006919965147972
+638473,DHR,1980-06-27,0.103652998805046
+638474,DHR,1980-06-30,0.1006919965147972
+638475,DHR,1980-07-01,0.09476900100708
+638476,DHR,1980-07-02,0.09476900100708
+638477,DHR,1980-07-03,0.09476900100708
+638478,DHR,1980-07-07,0.09476900100708
+638479,DHR,1980-07-08,0.09476900100708
+638480,DHR,1980-07-09,0.0977300032973289
+638481,DHR,1980-07-10,0.0918070003390312
+638482,DHR,1980-07-11,0.0888459980487823
+638483,DHR,1980-07-14,0.09476900100708
+638484,DHR,1980-07-15,0.09476900100708
+638485,DHR,1980-07-16,0.09476900100708
+638486,DHR,1980-07-17,0.0977300032973289
+638487,DHR,1980-07-18,0.0977300032973289
+638488,DHR,1980-07-21,0.09476900100708
+638489,DHR,1980-07-22,0.09476900100708
+638490,DHR,1980-07-23,0.0918070003390312
+638491,DHR,1980-07-24,0.09476900100708
+638492,DHR,1980-07-25,0.0918070003390312
+638493,DHR,1980-07-28,0.0918070003390312
+638494,DHR,1980-07-29,0.09476900100708
+638495,DHR,1980-07-30,0.0918070003390312
+638496,DHR,1980-07-31,0.0918070003390312
+638497,DHR,1980-08-01,0.0918070003390312
+638498,DHR,1980-08-04,0.0918070003390312
+638499,DHR,1980-08-05,0.09476900100708
+638500,DHR,1980-08-06,0.103652998805046
+638501,DHR,1980-08-07,0.1066149994730949
+638502,DHR,1980-08-08,0.1066149994730949
+638503,DHR,1980-08-11,0.103652998805046
+638504,DHR,1980-08-12,0.1066149994730949
+638505,DHR,1980-08-13,0.103652998805046
+638506,DHR,1980-08-14,0.1066149994730949
+638507,DHR,1980-08-15,0.1066149994730949
+638508,DHR,1980-08-18,0.1066149994730949
+638509,DHR,1980-08-19,0.103652998805046
+638510,DHR,1980-08-20,0.103652998805046
+638511,DHR,1980-08-21,0.103652998805046
+638512,DHR,1980-08-22,0.1006919965147972
+638513,DHR,1980-08-25,0.09476900100708
+638514,DHR,1980-08-26,0.1006919965147972
+638515,DHR,1980-08-27,0.1006919965147972
+638516,DHR,1980-08-28,0.0977300032973289
+638517,DHR,1980-08-29,0.09476900100708
+638518,DHR,1980-09-02,0.1006919965147972
+638519,DHR,1980-09-03,0.1006919965147972
+638520,DHR,1980-09-04,0.1006919965147972
+638521,DHR,1980-09-05,0.1006919965147972
+638522,DHR,1980-09-08,0.1006919965147972
+638523,DHR,1980-09-09,0.0977300032973289
+638524,DHR,1980-09-10,0.0977300032973289
+638525,DHR,1980-09-11,0.1006919965147972
+638526,DHR,1980-09-12,0.103652998805046
+638527,DHR,1980-09-15,0.1006919965147972
+638528,DHR,1980-09-16,0.1006919965147972
+638529,DHR,1980-09-17,0.103652998805046
+638530,DHR,1980-09-18,0.103652998805046
+638531,DHR,1980-09-19,0.103652998805046
+638532,DHR,1980-09-22,0.1095760017633438
+638533,DHR,1980-09-23,0.103652998805046
+638534,DHR,1980-09-24,0.103652998805046
+638535,DHR,1980-09-25,0.1066149994730949
+638536,DHR,1980-09-26,0.103652998805046
+638537,DHR,1980-09-29,0.0977300032973289
+638538,DHR,1980-09-30,0.1006919965147972
+638539,DHR,1980-10-01,0.0977300032973289
+638540,DHR,1980-10-02,0.1006919965147972
+638541,DHR,1980-10-03,0.0977300032973289
+638542,DHR,1980-10-06,0.1006919965147972
+638543,DHR,1980-10-07,0.0977300032973289
+638544,DHR,1980-10-08,0.0977300032973289
+638545,DHR,1980-10-09,0.1006919965147972
+638546,DHR,1980-10-10,0.1006919965147972
+638547,DHR,1980-10-13,0.1006919965147972
+638548,DHR,1980-10-14,0.1095760017633438
+638549,DHR,1980-10-15,0.1066149994730949
+638550,DHR,1980-10-16,0.1006919965147972
+638551,DHR,1980-10-17,0.0977300032973289
+638552,DHR,1980-10-20,0.09476900100708
+638553,DHR,1980-10-21,0.0977300032973289
+638554,DHR,1980-10-22,0.0977300032973289
+638555,DHR,1980-10-23,0.09476900100708
+638556,DHR,1980-10-24,0.0977300032973289
+638557,DHR,1980-10-27,0.09476900100708
+638558,DHR,1980-10-28,0.1006919965147972
+638559,DHR,1980-10-29,0.0977300032973289
+638560,DHR,1980-10-30,0.09476900100708
+638561,DHR,1980-10-31,0.09476900100708
+638562,DHR,1980-11-03,0.0977300032973289
+638563,DHR,1980-11-05,0.0977300032973289
+638564,DHR,1980-11-06,0.0977300032973289
+638565,DHR,1980-11-07,0.0977300032973289
+638566,DHR,1980-11-10,0.09476900100708
+638567,DHR,1980-11-11,0.0977300032973289
+638568,DHR,1980-11-12,0.09476900100708
+638569,DHR,1980-11-13,0.09476900100708
+638570,DHR,1980-11-14,0.09476900100708
+638571,DHR,1980-11-17,0.09476900100708
+638572,DHR,1980-11-18,0.09476900100708
+638573,DHR,1980-11-19,0.09476900100708
+638574,DHR,1980-11-20,0.0977300032973289
+638575,DHR,1980-11-21,0.0977300032973289
+638576,DHR,1980-11-24,0.09476900100708
+638577,DHR,1980-11-25,0.1006919965147972
+638578,DHR,1980-11-26,0.1066149994730949
+638579,DHR,1980-11-28,0.0977300032973289
+638580,DHR,1980-12-01,0.09476900100708
+638581,DHR,1980-12-02,0.09476900100708
+638582,DHR,1980-12-03,0.09476900100708
+638583,DHR,1980-12-04,0.09476900100708
+638584,DHR,1980-12-05,0.09476900100708
+638585,DHR,1980-12-08,0.09476900100708
+638586,DHR,1980-12-09,0.0918070003390312
+638587,DHR,1980-12-10,0.0918070003390312
+638588,DHR,1980-12-11,0.0888459980487823
+638589,DHR,1980-12-12,0.09476900100708
+638590,DHR,1980-12-15,0.0918070003390312
+638591,DHR,1980-12-16,0.0918070003390312
+638592,DHR,1980-12-17,0.0918070003390312
+638593,DHR,1980-12-18,0.0888459980487823
+638594,DHR,1980-12-19,0.0888459980487823
+638595,DHR,1980-12-22,0.0888459980487823
+638596,DHR,1980-12-23,0.0858839973807334
+638597,DHR,1980-12-24,0.0918070003390312
+638598,DHR,1980-12-26,0.0918070003390312
+638599,DHR,1980-12-29,0.0888459980487823
+638600,DHR,1980-12-30,0.0918070003390312
+638601,DHR,1980-12-31,0.1006919965147972
+638602,DHR,1981-01-02,0.1095760017633438
+638603,DHR,1981-01-05,0.1125380024313926
+638604,DHR,1981-01-06,0.1125380024313926
+638605,DHR,1981-01-07,0.1066149994730949
+638606,DHR,1981-01-08,0.1066149994730949
+638607,DHR,1981-01-09,0.1095760017633438
+638608,DHR,1981-01-12,0.1125380024313926
+638609,DHR,1981-01-13,0.1154989972710609
+638610,DHR,1981-01-14,0.1154989972710609
+638611,DHR,1981-01-15,0.1154989972710609
+638612,DHR,1981-01-16,0.1184609979391098
+638613,DHR,1981-01-19,0.1184609979391098
+638614,DHR,1981-01-20,0.1184609979391098
+638615,DHR,1981-01-21,0.1154989972710609
+638616,DHR,1981-01-22,0.1154989972710609
+638617,DHR,1981-01-23,0.1125380024313926
+638618,DHR,1981-01-26,0.1184609979391098
+638619,DHR,1981-01-27,0.1273459941148758
+638620,DHR,1981-01-28,0.136230006814003
+638621,DHR,1981-01-29,0.136230006814003
+638622,DHR,1981-01-30,0.136230006814003
+638623,DHR,1981-02-02,0.1332689970731735
+638624,DHR,1981-02-03,0.1332689970731735
+638625,DHR,1981-02-04,0.1332689970731735
+638626,DHR,1981-02-05,0.1332689970731735
+638627,DHR,1981-02-06,0.1332689970731735
+638628,DHR,1981-02-09,0.1332689970731735
+638629,DHR,1981-02-10,0.1303070038557052
+638630,DHR,1981-02-11,0.1303070038557052
+638631,DHR,1981-02-12,0.1303070038557052
+638632,DHR,1981-02-13,0.1303070038557052
+638633,DHR,1981-02-17,0.1273459941148758
+638634,DHR,1981-02-18,0.1303070038557052
+638635,DHR,1981-02-19,0.1273459941148758
+638636,DHR,1981-02-20,0.1273459941148758
+638637,DHR,1981-02-23,0.1273459941148758
+638638,DHR,1981-02-24,0.1273459941148758
+638639,DHR,1981-02-25,0.1273459941148758
+638640,DHR,1981-02-26,0.1273459941148758
+638641,DHR,1981-02-27,0.1243840008974075
+638642,DHR,1981-03-02,0.1273459941148758
+638643,DHR,1981-03-03,0.1273459941148758
+638644,DHR,1981-03-04,0.1243840008974075
+638645,DHR,1981-03-05,0.1214220002293586
+638646,DHR,1981-03-06,0.1214220002293586
+638647,DHR,1981-03-09,0.1214220002293586
+638648,DHR,1981-03-10,0.1154989972710609
+638649,DHR,1981-03-11,0.1184609979391098
+638650,DHR,1981-03-12,0.1214220002293586
+638651,DHR,1981-03-13,0.1214220002293586
+638652,DHR,1981-03-16,0.1243840008974075
+638653,DHR,1981-03-17,0.1184609979391098
+638654,DHR,1981-03-18,0.1243840008974075
+638655,DHR,1981-03-19,0.1243840008974075
+638656,DHR,1981-03-20,0.1332689970731735
+638657,DHR,1981-03-23,0.1421529948711395
+638658,DHR,1981-03-24,0.1451150029897689
+638659,DHR,1981-03-25,0.1451150029897689
+638660,DHR,1981-03-26,0.1451150029897689
+638661,DHR,1981-03-27,0.1421529948711395
+638662,DHR,1981-03-30,0.1421529948711395
+638663,DHR,1981-03-31,0.1421529948711395
+638664,DHR,1981-04-01,0.1391920000314712
+638665,DHR,1981-04-02,0.1421529948711395
+638666,DHR,1981-04-03,0.1391920000314712
+638667,DHR,1981-04-06,0.1391920000314712
+638668,DHR,1981-04-07,0.1391920000314712
+638669,DHR,1981-04-08,0.136230006814003
+638670,DHR,1981-04-09,0.136230006814003
+638671,DHR,1981-04-10,0.136230006814003
+638672,DHR,1981-04-13,0.1332689970731735
+638673,DHR,1981-04-14,0.1303070038557052
+638674,DHR,1981-04-15,0.136230006814003
+638675,DHR,1981-04-16,0.136230006814003
+638676,DHR,1981-04-20,0.1273459941148758
+638677,DHR,1981-04-21,0.1243840008974075
+638678,DHR,1981-04-22,0.1243840008974075
+638679,DHR,1981-04-23,0.1273459941148758
+638680,DHR,1981-04-24,0.1273459941148758
+638681,DHR,1981-04-27,0.1243840008974075
+638682,DHR,1981-04-28,0.1243840008974075
+638683,DHR,1981-04-29,0.1214220002293586
+638684,DHR,1981-04-30,0.1214220002293586
+638685,DHR,1981-05-01,0.1243840008974075
+638686,DHR,1981-05-04,0.1214220002293586
+638687,DHR,1981-05-05,0.1184609979391098
+638688,DHR,1981-05-06,0.1184609979391098
+638689,DHR,1981-05-07,0.1184609979391098
+638690,DHR,1981-05-08,0.1154989972710609
+638691,DHR,1981-05-11,0.1154989972710609
+638692,DHR,1981-05-12,0.1154989972710609
+638693,DHR,1981-05-13,0.1154989972710609
+638694,DHR,1981-05-14,0.1184609979391098
+638695,DHR,1981-05-15,0.1243840008974075
+638696,DHR,1981-05-18,0.1214220002293586
+638697,DHR,1981-05-19,0.1184609979391098
+638698,DHR,1981-05-20,0.1154989972710609
+638699,DHR,1981-05-21,0.1154989972710609
+638700,DHR,1981-05-22,0.1154989972710609
+638701,DHR,1981-05-26,0.1154989972710609
+638702,DHR,1981-05-27,0.1154989972710609
+638703,DHR,1981-05-28,0.1154989972710609
+638704,DHR,1981-05-29,0.1154989972710609
+638705,DHR,1981-06-01,0.1184609979391098
+638706,DHR,1981-06-02,0.1214220002293586
+638707,DHR,1981-06-03,0.1184609979391098
+638708,DHR,1981-06-04,0.1184609979391098
+638709,DHR,1981-06-05,0.1154989972710609
+638710,DHR,1981-06-08,0.1184609979391098
+638711,DHR,1981-06-09,0.1154989972710609
+638712,DHR,1981-06-10,0.1184609979391098
+638713,DHR,1981-06-11,0.1243840008974075
+638714,DHR,1981-06-12,0.1273459941148758
+638715,DHR,1981-06-15,0.1273459941148758
+638716,DHR,1981-06-16,0.1243840008974075
+638717,DHR,1981-06-17,0.1214220002293586
+638718,DHR,1981-06-18,0.1273459941148758
+638719,DHR,1981-06-19,0.1273459941148758
+638720,DHR,1981-06-22,0.1214220002293586
+638721,DHR,1981-06-23,0.1303070038557052
+638722,DHR,1981-06-24,0.1303070038557052
+638723,DHR,1981-06-25,0.1303070038557052
+638724,DHR,1981-06-26,0.1332689970731735
+638725,DHR,1981-06-29,0.1303070038557052
+638726,DHR,1981-06-30,0.1303070038557052
+638727,DHR,1981-07-01,0.1243840008974075
+638728,DHR,1981-07-02,0.1184609979391098
+638729,DHR,1981-07-06,0.1214220002293586
+638730,DHR,1981-07-07,0.1184609979391098
+638731,DHR,1981-07-08,0.1184609979391098
+638732,DHR,1981-07-09,0.1214220002293586
+638733,DHR,1981-07-10,0.1184609979391098
+638734,DHR,1981-07-13,0.1184609979391098
+638735,DHR,1981-07-14,0.1184609979391098
+638736,DHR,1981-07-15,0.1184609979391098
+638737,DHR,1981-07-16,0.1154989972710609
+638738,DHR,1981-07-17,0.1184609979391098
+638739,DHR,1981-07-20,0.1154989972710609
+638740,DHR,1981-07-21,0.1095760017633438
+638741,DHR,1981-07-22,0.1066149994730949
+638742,DHR,1981-07-23,0.1066149994730949
+638743,DHR,1981-07-24,0.1125380024313926
+638744,DHR,1981-07-27,0.1095760017633438
+638745,DHR,1981-07-28,0.1125380024313926
+638746,DHR,1981-07-29,0.1095760017633438
+638747,DHR,1981-07-30,0.1095760017633438
+638748,DHR,1981-07-31,0.1125380024313926
+638749,DHR,1981-08-03,0.1095760017633438
+638750,DHR,1981-08-04,0.1095760017633438
+638751,DHR,1981-08-05,0.1095760017633438
+638752,DHR,1981-08-06,0.1125380024313926
+638753,DHR,1981-08-07,0.1125380024313926
+638754,DHR,1981-08-10,0.1125380024313926
+638755,DHR,1981-08-11,0.1125380024313926
+638756,DHR,1981-08-12,0.1125380024313926
+638757,DHR,1981-08-13,0.1095760017633438
+638758,DHR,1981-08-14,0.1066149994730949
+638759,DHR,1981-08-17,0.1095760017633438
+638760,DHR,1981-08-18,0.103652998805046
+638761,DHR,1981-08-19,0.1066149994730949
+638762,DHR,1981-08-20,0.1066149994730949
+638763,DHR,1981-08-21,0.1066149994730949
+638764,DHR,1981-08-24,0.103652998805046
+638765,DHR,1981-08-25,0.103652998805046
+638766,DHR,1981-08-26,0.1006919965147972
+638767,DHR,1981-08-27,0.1006919965147972
+638768,DHR,1981-08-28,0.1006919965147972
+638769,DHR,1981-08-31,0.103652998805046
+638770,DHR,1981-09-01,0.0977300032973289
+638771,DHR,1981-09-02,0.1006919965147972
+638772,DHR,1981-09-03,0.1006919965147972
+638773,DHR,1981-09-04,0.1006919965147972
+638774,DHR,1981-09-08,0.09476900100708
+638775,DHR,1981-09-09,0.0918070003390312
+638776,DHR,1981-09-10,0.09476900100708
+638777,DHR,1981-09-11,0.1006919965147972
+638778,DHR,1981-09-14,0.0977300032973289
+638779,DHR,1981-09-15,0.09476900100708
+638780,DHR,1981-09-16,0.0888459980487823
+638781,DHR,1981-09-17,0.0888459980487823
+638782,DHR,1981-09-18,0.0918070003390312
+638783,DHR,1981-09-21,0.0858839973807334
+638784,DHR,1981-09-22,0.0858839973807334
+638785,DHR,1981-09-23,0.0829230025410652
+638786,DHR,1981-09-24,0.0769999995827674
+638787,DHR,1981-09-25,0.0681150034070015
+638788,DHR,1981-09-28,0.0740379989147186
+638789,DHR,1981-09-29,0.0740379989147186
+638790,DHR,1981-09-30,0.0799610018730163
+638791,DHR,1981-10-01,0.0799610018730163
+638792,DHR,1981-10-02,0.0858839973807334
+638793,DHR,1981-10-05,0.0858839973807334
+638794,DHR,1981-10-06,0.0829230025410652
+638795,DHR,1981-10-07,0.0829230025410652
+638796,DHR,1981-10-08,0.0888459980487823
+638797,DHR,1981-10-09,0.0918070003390312
+638798,DHR,1981-10-12,0.0888459980487823
+638799,DHR,1981-10-13,0.0858839973807334
+638800,DHR,1981-10-14,0.0858839973807334
+638801,DHR,1981-10-15,0.0829230025410652
+638802,DHR,1981-10-16,0.0858839973807334
+638803,DHR,1981-10-19,0.0829230025410652
+638804,DHR,1981-10-20,0.0829230025410652
+638805,DHR,1981-10-21,0.0799610018730163
+638806,DHR,1981-10-22,0.0799610018730163
+638807,DHR,1981-10-23,0.0799610018730163
+638808,DHR,1981-10-26,0.0799610018730163
+638809,DHR,1981-10-27,0.0799610018730163
+638810,DHR,1981-10-28,0.0799610018730163
+638811,DHR,1981-10-29,0.0799610018730163
+638812,DHR,1981-10-30,0.0829230025410652
+638813,DHR,1981-11-02,0.0829230025410652
+638814,DHR,1981-11-03,0.0829230025410652
+638815,DHR,1981-11-04,0.0829230025410652
+638816,DHR,1981-11-05,0.0799610018730163
+638817,DHR,1981-11-06,0.0799610018730163
+638818,DHR,1981-11-09,0.0829230025410652
+638819,DHR,1981-11-10,0.0799610018730163
+638820,DHR,1981-11-11,0.0799610018730163
+638821,DHR,1981-11-12,0.0829230025410652
+638822,DHR,1981-11-13,0.0799610018730163
+638823,DHR,1981-11-16,0.0799610018730163
+638824,DHR,1981-11-17,0.0829230025410652
+638825,DHR,1981-11-18,0.0829230025410652
+638826,DHR,1981-11-19,0.0829230025410652
+638827,DHR,1981-11-20,0.0829230025410652
+638828,DHR,1981-11-23,0.0799610018730163
+638829,DHR,1981-11-24,0.0769999995827674
+638830,DHR,1981-11-25,0.0769999995827674
+638831,DHR,1981-11-27,0.0769999995827674
+638832,DHR,1981-11-30,0.0769999995827674
+638833,DHR,1981-12-01,0.0769999995827674
+638834,DHR,1981-12-02,0.0740379989147186
+638835,DHR,1981-12-03,0.0769999995827674
+638836,DHR,1981-12-04,0.0740379989147186
+638837,DHR,1981-12-07,0.0740379989147186
+638838,DHR,1981-12-08,0.0769999995827674
+638839,DHR,1981-12-09,0.0740379989147186
+638840,DHR,1981-12-10,0.0710769966244697
+638841,DHR,1981-12-11,0.0681150034070015
+638842,DHR,1981-12-14,0.0710769966244697
+638843,DHR,1981-12-15,0.0769999995827674
+638844,DHR,1981-12-16,0.0769999995827674
+638845,DHR,1981-12-17,0.0740379989147186
+638846,DHR,1981-12-18,0.0769999995827674
+638847,DHR,1981-12-21,0.0769999995827674
+638848,DHR,1981-12-22,0.0769999995827674
+638849,DHR,1981-12-23,0.0740379989147186
+638850,DHR,1981-12-24,0.0769999995827674
+638851,DHR,1981-12-28,0.0769999995827674
+638852,DHR,1981-12-29,0.0769999995827674
+638853,DHR,1981-12-30,0.0740379989147186
+638854,DHR,1981-12-31,0.0829230025410652
+638855,DHR,1982-01-04,0.0799610018730163
+638856,DHR,1982-01-05,0.0769999995827674
+638857,DHR,1982-01-06,0.0769999995827674
+638858,DHR,1982-01-07,0.0769999995827674
+638859,DHR,1982-01-08,0.0799610018730163
+638860,DHR,1982-01-11,0.0769999995827674
+638861,DHR,1982-01-12,0.0740379989147186
+638862,DHR,1982-01-13,0.0740379989147186
+638863,DHR,1982-01-14,0.0740379989147186
+638864,DHR,1982-01-15,0.0740379989147186
+638865,DHR,1982-01-18,0.0769999995827674
+638866,DHR,1982-01-19,0.0710769966244697
+638867,DHR,1982-01-20,0.0740379989147186
+638868,DHR,1982-01-21,0.0740379989147186
+638869,DHR,1982-01-22,0.0740379989147186
+638870,DHR,1982-01-25,0.0710769966244697
+638871,DHR,1982-01-26,0.0710769966244697
+638872,DHR,1982-01-27,0.0710769966244697
+638873,DHR,1982-01-28,0.0710769966244697
+638874,DHR,1982-01-29,0.0769999995827674
+638875,DHR,1982-02-01,0.0740379989147186
+638876,DHR,1982-02-02,0.0710769966244697
+638877,DHR,1982-02-03,0.0740379989147186
+638878,DHR,1982-02-04,0.0740379989147186
+638879,DHR,1982-02-05,0.0740379989147186
+638880,DHR,1982-02-08,0.0710769966244697
+638881,DHR,1982-02-09,0.0740379989147186
+638882,DHR,1982-02-10,0.0769999995827674
+638883,DHR,1982-02-11,0.0769999995827674
+638884,DHR,1982-02-12,0.0829230025410652
+638885,DHR,1982-02-16,0.0829230025410652
+638886,DHR,1982-02-17,0.0858839973807334
+638887,DHR,1982-02-18,0.0829230025410652
+638888,DHR,1982-02-19,0.0799610018730163
+638889,DHR,1982-02-22,0.0740379989147186
+638890,DHR,1982-02-23,0.0740379989147186
+638891,DHR,1982-02-24,0.0740379989147186
+638892,DHR,1982-02-25,0.0740379989147186
+638893,DHR,1982-02-26,0.0769999995827674
+638894,DHR,1982-03-01,0.0740379989147186
+638895,DHR,1982-03-02,0.0740379989147186
+638896,DHR,1982-03-03,0.0710769966244697
+638897,DHR,1982-03-04,0.0710769966244697
+638898,DHR,1982-03-05,0.0710769966244697
+638899,DHR,1982-03-08,0.0710769966244697
+638900,DHR,1982-03-09,0.0710769966244697
+638901,DHR,1982-03-10,0.0710769966244697
+638902,DHR,1982-03-11,0.0710769966244697
+638903,DHR,1982-03-12,0.0681150034070015
+638904,DHR,1982-03-15,0.0681150034070015
+638905,DHR,1982-03-16,0.0681150034070015
+638906,DHR,1982-03-17,0.0710769966244697
+638907,DHR,1982-03-18,0.0710769966244697
+638908,DHR,1982-03-19,0.0681150034070015
+638909,DHR,1982-03-22,0.0681150034070015
+638910,DHR,1982-03-23,0.0681150034070015
+638911,DHR,1982-03-24,0.0710769966244697
+638912,DHR,1982-03-25,0.0710769966244697
+638913,DHR,1982-03-26,0.0740379989147186
+638914,DHR,1982-03-29,0.0710769966244697
+638915,DHR,1982-03-30,0.0681150034070015
+638916,DHR,1982-03-31,0.0681150034070015
+638917,DHR,1982-04-01,0.0710769966244697
+638918,DHR,1982-04-02,0.0681150034070015
+638919,DHR,1982-04-05,0.0710769966244697
+638920,DHR,1982-04-06,0.0710769966244697
+638921,DHR,1982-04-07,0.0710769966244697
+638922,DHR,1982-04-08,0.0710769966244697
+638923,DHR,1982-04-12,0.0710769966244697
+638924,DHR,1982-04-13,0.0681150034070015
+638925,DHR,1982-04-14,0.0681150034070015
+638926,DHR,1982-04-15,0.0681150034070015
+638927,DHR,1982-04-16,0.0681150034070015
+638928,DHR,1982-04-19,0.0681150034070015
+638929,DHR,1982-04-20,0.0681150034070015
+638930,DHR,1982-04-21,0.0710769966244697
+638931,DHR,1982-04-22,0.0681150034070015
+638932,DHR,1982-04-23,0.0681150034070015
+638933,DHR,1982-04-26,0.0681150034070015
+638934,DHR,1982-04-27,0.0681150034070015
+638935,DHR,1982-04-28,0.0681150034070015
+638936,DHR,1982-04-29,0.0710769966244697
+638937,DHR,1982-04-30,0.0710769966244697
+638938,DHR,1982-05-03,0.0710769966244697
+638939,DHR,1982-05-04,0.0710769966244697
+638940,DHR,1982-05-05,0.0710769966244697
+638941,DHR,1982-05-06,0.0710769966244697
+638942,DHR,1982-05-07,0.0710769966244697
+638943,DHR,1982-05-10,0.0710769966244697
+638944,DHR,1982-05-11,0.0710769966244697
+638945,DHR,1982-05-12,0.0710769966244697
+638946,DHR,1982-05-13,0.0710769966244697
+638947,DHR,1982-05-14,0.0710769966244697
+638948,DHR,1982-05-17,0.0710769966244697
+638949,DHR,1982-05-18,0.0681150034070015
+638950,DHR,1982-05-19,0.0681150034070015
+638951,DHR,1982-05-20,0.0681150034070015
+638952,DHR,1982-05-21,0.0681150034070015
+638953,DHR,1982-05-24,0.0681150034070015
+638954,DHR,1982-05-25,0.0681150034070015
+638955,DHR,1982-05-26,0.0681150034070015
+638956,DHR,1982-05-27,0.0651540011167526
+638957,DHR,1982-05-28,0.0651540011167526
+638958,DHR,1982-06-01,0.0621920004487037
+638959,DHR,1982-06-02,0.0621920004487037
+638960,DHR,1982-06-03,0.0592299997806549
+638961,DHR,1982-06-04,0.0592299997806549
+638962,DHR,1982-06-07,0.0562690012156963
+638963,DHR,1982-06-08,0.0562690012156963
+638964,DHR,1982-06-09,0.0562690012156963
+638965,DHR,1982-06-10,0.0562690012156963
+638966,DHR,1982-06-11,0.0562690012156963
+638967,DHR,1982-06-14,0.0533070005476474
+638968,DHR,1982-06-15,0.0562690012156963
+638969,DHR,1982-06-16,0.0562690012156963
+638970,DHR,1982-06-17,0.0533070005476474
+638971,DHR,1982-06-18,0.0592299997806549
+638972,DHR,1982-06-21,0.0592299997806549
+638973,DHR,1982-06-22,0.0562690012156963
+638974,DHR,1982-06-23,0.0503459982573986
+638975,DHR,1982-06-24,0.0533070005476474
+638976,DHR,1982-06-25,0.0533070005476474
+638977,DHR,1982-06-28,0.0503459982573986
+638978,DHR,1982-06-29,0.0503459982573986
+638979,DHR,1982-06-30,0.0533070005476474
+638980,DHR,1982-07-01,0.0503459982573986
+638981,DHR,1982-07-02,0.0562690012156963
+638982,DHR,1982-07-06,0.0562690012156963
+638983,DHR,1982-07-07,0.0533070005476474
+638984,DHR,1982-07-08,0.0533070005476474
+638985,DHR,1982-07-09,0.0562690012156963
+638986,DHR,1982-07-12,0.0592299997806549
+638987,DHR,1982-07-13,0.0592299997806549
+638988,DHR,1982-07-14,0.0562690012156963
+638989,DHR,1982-07-15,0.0562690012156963
+638990,DHR,1982-07-16,0.0562690012156963
+638991,DHR,1982-07-19,0.0533070005476474
+638992,DHR,1982-07-20,0.0562690012156963
+638993,DHR,1982-07-21,0.0533070005476474
+638994,DHR,1982-07-22,0.0562690012156963
+638995,DHR,1982-07-23,0.0533070005476474
+638996,DHR,1982-07-26,0.0592299997806549
+638997,DHR,1982-07-27,0.0592299997806549
+638998,DHR,1982-07-28,0.0562690012156963
+638999,DHR,1982-07-29,0.0533070005476474
+639000,DHR,1982-07-30,0.0562690012156963
+639001,DHR,1982-08-02,0.0562690012156963
+639002,DHR,1982-08-03,0.0562690012156963
+639003,DHR,1982-08-04,0.0562690012156963
+639004,DHR,1982-08-05,0.0592299997806549
+639005,DHR,1982-08-06,0.0592299997806549
+639006,DHR,1982-08-09,0.0533070005476474
+639007,DHR,1982-08-10,0.0533070005476474
+639008,DHR,1982-08-11,0.0562690012156963
+639009,DHR,1982-08-12,0.0533070005476474
+639010,DHR,1982-08-13,0.0562690012156963
+639011,DHR,1982-08-16,0.0592299997806549
+639012,DHR,1982-08-17,0.0562690012156963
+639013,DHR,1982-08-18,0.0562690012156963
+639014,DHR,1982-08-19,0.0592299997806549
+639015,DHR,1982-08-20,0.0562690012156963
+639016,DHR,1982-08-23,0.0562690012156963
+639017,DHR,1982-08-24,0.0562690012156963
+639018,DHR,1982-08-25,0.0592299997806549
+639019,DHR,1982-08-26,0.0592299997806549
+639020,DHR,1982-08-27,0.0562690012156963
+639021,DHR,1982-08-30,0.0592299997806549
+639022,DHR,1982-08-31,0.0621920004487037
+639023,DHR,1982-09-01,0.0592299997806549
+639024,DHR,1982-09-02,0.0562690012156963
+639025,DHR,1982-09-03,0.0533070005476474
+639026,DHR,1982-09-07,0.0533070005476474
+639027,DHR,1982-09-08,0.0533070005476474
+639028,DHR,1982-09-09,0.0533070005476474
+639029,DHR,1982-09-10,0.0533070005476474
+639030,DHR,1982-09-13,0.0562690012156963
+639031,DHR,1982-09-14,0.0562690012156963
+639032,DHR,1982-09-15,0.0533070005476474
+639033,DHR,1982-09-16,0.0592299997806549
+639034,DHR,1982-09-17,0.0562690012156963
+639035,DHR,1982-09-20,0.0562690012156963
+639036,DHR,1982-09-21,0.0562690012156963
+639037,DHR,1982-09-22,0.0562690012156963
+639038,DHR,1982-09-23,0.0562690012156963
+639039,DHR,1982-09-24,0.0562690012156963
+639040,DHR,1982-09-27,0.0562690012156963
+639041,DHR,1982-09-28,0.0503459982573986
+639042,DHR,1982-09-29,0.0503459982573986
+639043,DHR,1982-09-30,0.0562690012156963
+639044,DHR,1982-10-01,0.0533070005476474
+639045,DHR,1982-10-04,0.0533070005476474
+639046,DHR,1982-10-05,0.0533070005476474
+639047,DHR,1982-10-06,0.0533070005476474
+639048,DHR,1982-10-07,0.0533070005476474
+639049,DHR,1982-10-08,0.0533070005476474
+639050,DHR,1982-10-11,0.0562690012156963
+639051,DHR,1982-10-12,0.0562690012156963
+639052,DHR,1982-10-13,0.0592299997806549
+639053,DHR,1982-10-14,0.0592299997806549
+639054,DHR,1982-10-15,0.0592299997806549
+639055,DHR,1982-10-18,0.0592299997806549
+639056,DHR,1982-10-19,0.0592299997806549
+639057,DHR,1982-10-20,0.0621920004487037
+639058,DHR,1982-10-21,0.0621920004487037
+639059,DHR,1982-10-22,0.0621920004487037
+639060,DHR,1982-10-25,0.0592299997806549
+639061,DHR,1982-10-26,0.0592299997806549
+639062,DHR,1982-10-27,0.0562690012156963
+639063,DHR,1982-10-28,0.0562690012156963
+639064,DHR,1982-10-29,0.0592299997806549
+639065,DHR,1982-11-01,0.0562690012156963
+639066,DHR,1982-11-02,0.0592299997806549
+639067,DHR,1982-11-03,0.0562690012156963
+639068,DHR,1982-11-04,0.0592299997806549
+639069,DHR,1982-11-05,0.0592299997806549
+639070,DHR,1982-11-08,0.0562690012156963
+639071,DHR,1982-11-09,0.0592299997806549
+639072,DHR,1982-11-10,0.0562690012156963
+639073,DHR,1982-11-11,0.0592299997806549
+639074,DHR,1982-11-12,0.0621920004487037
+639075,DHR,1982-11-15,0.0621920004487037
+639076,DHR,1982-11-16,0.0592299997806549
+639077,DHR,1982-11-17,0.0562690012156963
+639078,DHR,1982-11-18,0.0562690012156963
+639079,DHR,1982-11-19,0.0562690012156963
+639080,DHR,1982-11-22,0.0592299997806549
+639081,DHR,1982-11-23,0.0562690012156963
+639082,DHR,1982-11-24,0.0592299997806549
+639083,DHR,1982-11-26,0.0562690012156963
+639084,DHR,1982-11-29,0.0592299997806549
+639085,DHR,1982-11-30,0.0681150034070015
+639086,DHR,1982-12-01,0.0710769966244697
+639087,DHR,1982-12-02,0.0681150034070015
+639088,DHR,1982-12-03,0.0651540011167526
+639089,DHR,1982-12-06,0.0651540011167526
+639090,DHR,1982-12-07,0.0621920004487037
+639091,DHR,1982-12-08,0.0621920004487037
+639092,DHR,1982-12-09,0.0621920004487037
+639093,DHR,1982-12-10,0.0621920004487037
+639094,DHR,1982-12-13,0.0651540011167526
+639095,DHR,1982-12-14,0.0651540011167526
+639096,DHR,1982-12-15,0.0651540011167526
+639097,DHR,1982-12-16,0.0621920004487037
+639098,DHR,1982-12-17,0.0651540011167526
+639099,DHR,1982-12-20,0.0651540011167526
+639100,DHR,1982-12-21,0.0681150034070015
+639101,DHR,1982-12-22,0.0681150034070015
+639102,DHR,1982-12-23,0.0651540011167526
+639103,DHR,1982-12-27,0.0562690012156963
+639104,DHR,1982-12-28,0.0592299997806549
+639105,DHR,1982-12-29,0.0562690012156963
+639106,DHR,1982-12-30,0.0621920004487037
+639107,DHR,1982-12-31,0.0592299997806549
+639108,DHR,1983-01-03,0.0651540011167526
+639109,DHR,1983-01-04,0.0651540011167526
+639110,DHR,1983-01-05,0.0681150034070015
+639111,DHR,1983-01-06,0.0681150034070015
+639112,DHR,1983-01-07,0.0681150034070015
+639113,DHR,1983-01-10,0.0710769966244697
+639114,DHR,1983-01-11,0.0769999995827674
+639115,DHR,1983-01-12,0.0769999995827674
+639116,DHR,1983-01-13,0.0769999995827674
+639117,DHR,1983-01-14,0.0769999995827674
+639118,DHR,1983-01-17,0.0710769966244697
+639119,DHR,1983-01-18,0.0769999995827674
+639120,DHR,1983-01-19,0.0769999995827674
+639121,DHR,1983-01-20,0.0769999995827674
+639122,DHR,1983-01-21,0.0769999995827674
+639123,DHR,1983-01-24,0.0710769966244697
+639124,DHR,1983-01-25,0.0740379989147186
+639125,DHR,1983-01-26,0.0769999995827674
+639126,DHR,1983-01-27,0.0769999995827674
+639127,DHR,1983-01-28,0.0710769966244697
+639128,DHR,1983-01-31,0.0710769966244697
+639129,DHR,1983-02-01,0.0769999995827674
+639130,DHR,1983-02-02,0.0710769966244697
+639131,DHR,1983-02-03,0.0769999995827674
+639132,DHR,1983-02-04,0.0769999995827674
+639133,DHR,1983-02-07,0.0829230025410652
+639134,DHR,1983-02-08,0.0799610018730163
+639135,DHR,1983-02-09,0.0799610018730163
+639136,DHR,1983-02-10,0.0829230025410652
+639137,DHR,1983-02-11,0.0799610018730163
+639138,DHR,1983-02-14,0.0799610018730163
+639139,DHR,1983-02-15,0.0799610018730163
+639140,DHR,1983-02-16,0.0799610018730163
+639141,DHR,1983-02-17,0.0740379989147186
+639142,DHR,1983-02-18,0.0740379989147186
+639143,DHR,1983-02-22,0.0769999995827674
+639144,DHR,1983-02-23,0.0799610018730163
+639145,DHR,1983-02-24,0.0829230025410652
+639146,DHR,1983-02-25,0.0799610018730163
+639147,DHR,1983-02-28,0.0799610018730163
+639148,DHR,1983-03-01,0.0799610018730163
+639149,DHR,1983-03-02,0.0799610018730163
+639150,DHR,1983-03-03,0.0799610018730163
+639151,DHR,1983-03-04,0.0858839973807334
+639152,DHR,1983-03-07,0.0858839973807334
+639153,DHR,1983-03-08,0.0829230025410652
+639154,DHR,1983-03-09,0.0829230025410652
+639155,DHR,1983-03-10,0.0799610018730163
+639156,DHR,1983-03-11,0.0799610018730163
+639157,DHR,1983-03-14,0.0799610018730163
+639158,DHR,1983-03-15,0.0769999995827674
+639159,DHR,1983-03-16,0.0740379989147186
+639160,DHR,1983-03-17,0.0740379989147186
+639161,DHR,1983-03-18,0.0740379989147186
+639162,DHR,1983-03-21,0.0769999995827674
+639163,DHR,1983-03-22,0.0799610018730163
+639164,DHR,1983-03-23,0.0799610018730163
+639165,DHR,1983-03-24,0.0769999995827674
+639166,DHR,1983-03-25,0.0710769966244697
+639167,DHR,1983-03-28,0.0651540011167526
+639168,DHR,1983-03-29,0.0651540011167526
+639169,DHR,1983-03-30,0.0681150034070015
+639170,DHR,1983-03-31,0.0681150034070015
+639171,DHR,1983-04-04,0.0651540011167526
+639172,DHR,1983-04-05,0.0769999995827674
+639173,DHR,1983-04-06,0.0710769966244697
+639174,DHR,1983-04-07,0.0740379989147186
+639175,DHR,1983-04-08,0.0740379989147186
+639176,DHR,1983-04-11,0.0740379989147186
+639177,DHR,1983-04-12,0.0740379989147186
+639178,DHR,1983-04-13,0.0799610018730163
+639179,DHR,1983-04-14,0.0829230025410652
+639180,DHR,1983-04-15,0.0829230025410652
+639181,DHR,1983-04-18,0.0829230025410652
+639182,DHR,1983-04-19,0.09476900100708
+639183,DHR,1983-04-20,0.0918070003390312
+639184,DHR,1983-04-21,0.0918070003390312
+639185,DHR,1983-04-22,0.0918070003390312
+639186,DHR,1983-04-25,0.0918070003390312
+639187,DHR,1983-04-26,0.0918070003390312
+639188,DHR,1983-04-27,0.0888459980487823
+639189,DHR,1983-04-28,0.0888459980487823
+639190,DHR,1983-04-29,0.09476900100708
+639191,DHR,1983-05-02,0.09476900100708
+639192,DHR,1983-05-03,0.09476900100708
+639193,DHR,1983-05-04,0.0918070003390312
+639194,DHR,1983-05-05,0.0918070003390312
+639195,DHR,1983-05-06,0.0888459980487823
+639196,DHR,1983-05-09,0.0888459980487823
+639197,DHR,1983-05-10,0.09476900100708
+639198,DHR,1983-05-11,0.09476900100708
+639199,DHR,1983-05-12,0.0918070003390312
+639200,DHR,1983-05-13,0.09476900100708
+639201,DHR,1983-05-16,0.0918070003390312
+639202,DHR,1983-05-17,0.09476900100708
+639203,DHR,1983-05-18,0.0918070003390312
+639204,DHR,1983-05-19,0.0918070003390312
+639205,DHR,1983-05-20,0.0918070003390312
+639206,DHR,1983-05-23,0.0918070003390312
+639207,DHR,1983-05-24,0.0918070003390312
+639208,DHR,1983-05-25,0.0918070003390312
+639209,DHR,1983-05-26,0.09476900100708
+639210,DHR,1983-05-27,0.1006919965147972
+639211,DHR,1983-05-31,0.1006919965147972
+639212,DHR,1983-06-01,0.1006919965147972
+639213,DHR,1983-06-02,0.1006919965147972
+639214,DHR,1983-06-03,0.103652998805046
+639215,DHR,1983-06-06,0.1125380024313926
+639216,DHR,1983-06-07,0.1125380024313926
+639217,DHR,1983-06-08,0.1066149994730949
+639218,DHR,1983-06-09,0.1066149994730949
+639219,DHR,1983-06-10,0.1066149994730949
+639220,DHR,1983-06-13,0.1066149994730949
+639221,DHR,1983-06-14,0.103652998805046
+639222,DHR,1983-06-15,0.103652998805046
+639223,DHR,1983-06-16,0.1066149994730949
+639224,DHR,1983-06-17,0.103652998805046
+639225,DHR,1983-06-20,0.0977300032973289
+639226,DHR,1983-06-21,0.1006919965147972
+639227,DHR,1983-06-22,0.1006919965147972
+639228,DHR,1983-06-23,0.103652998805046
+639229,DHR,1983-06-24,0.103652998805046
+639230,DHR,1983-06-27,0.103652998805046
+639231,DHR,1983-06-28,0.1006919965147972
+639232,DHR,1983-06-29,0.1006919965147972
+639233,DHR,1983-06-30,0.0977300032973289
+639234,DHR,1983-07-01,0.1006919965147972
+639235,DHR,1983-07-05,0.1006919965147972
+639236,DHR,1983-07-06,0.09476900100708
+639237,DHR,1983-07-07,0.09476900100708
+639238,DHR,1983-07-08,0.0888459980487823
+639239,DHR,1983-07-11,0.0888459980487823
+639240,DHR,1983-07-12,0.0829230025410652
+639241,DHR,1983-07-13,0.0858839973807334
+639242,DHR,1983-07-14,0.0888459980487823
+639243,DHR,1983-07-15,0.0888459980487823
+639244,DHR,1983-07-18,0.0888459980487823
+639245,DHR,1983-07-19,0.0888459980487823
+639246,DHR,1983-07-20,0.0888459980487823
+639247,DHR,1983-07-21,0.0888459980487823
+639248,DHR,1983-07-22,0.0918070003390312
+639249,DHR,1983-07-25,0.0918070003390312
+639250,DHR,1983-07-26,0.0888459980487823
+639251,DHR,1983-07-27,0.0888459980487823
+639252,DHR,1983-07-28,0.0888459980487823
+639253,DHR,1983-07-29,0.0829230025410652
+639254,DHR,1983-08-01,0.0829230025410652
+639255,DHR,1983-08-02,0.0799610018730163
+639256,DHR,1983-08-03,0.0829230025410652
+639257,DHR,1983-08-04,0.0799610018730163
+639258,DHR,1983-08-05,0.0769999995827674
+639259,DHR,1983-08-08,0.0769999995827674
+639260,DHR,1983-08-09,0.0799610018730163
+639261,DHR,1983-08-10,0.0799610018730163
+639262,DHR,1983-08-11,0.0799610018730163
+639263,DHR,1983-08-12,0.0799610018730163
+639264,DHR,1983-08-15,0.0799610018730163
+639265,DHR,1983-08-16,0.0829230025410652
+639266,DHR,1983-08-17,0.0829230025410652
+639267,DHR,1983-08-18,0.0799610018730163
+639268,DHR,1983-08-19,0.0769999995827674
+639269,DHR,1983-08-22,0.0769999995827674
+639270,DHR,1983-08-23,0.0799610018730163
+639271,DHR,1983-08-24,0.0799610018730163
+639272,DHR,1983-08-25,0.0769999995827674
+639273,DHR,1983-08-26,0.0799610018730163
+639274,DHR,1983-08-29,0.0769999995827674
+639275,DHR,1983-08-30,0.0799610018730163
+639276,DHR,1983-08-31,0.0799610018730163
+639277,DHR,1983-09-01,0.0829230025410652
+639278,DHR,1983-09-02,0.0799610018730163
+639279,DHR,1983-09-06,0.0799610018730163
+639280,DHR,1983-09-07,0.0799610018730163
+639281,DHR,1983-09-08,0.0799610018730163
+639282,DHR,1983-09-09,0.0799610018730163
+639283,DHR,1983-09-12,0.0799610018730163
+639284,DHR,1983-09-13,0.0799610018730163
+639285,DHR,1983-09-14,0.0799610018730163
+639286,DHR,1983-09-15,0.0829230025410652
+639287,DHR,1983-09-16,0.0799610018730163
+639288,DHR,1983-09-19,0.0799610018730163
+639289,DHR,1983-09-20,0.0888459980487823
+639290,DHR,1983-09-21,0.09476900100708
+639291,DHR,1983-09-22,0.09476900100708
+639292,DHR,1983-09-23,0.0977300032973289
+639293,DHR,1983-09-26,0.1006919965147972
+639294,DHR,1983-09-27,0.0977300032973289
+639295,DHR,1983-09-28,0.0977300032973289
+639296,DHR,1983-09-29,0.1006919965147972
+639297,DHR,1983-09-30,0.1006919965147972
+639298,DHR,1983-10-03,0.1006919965147972
+639299,DHR,1983-10-04,0.1066149994730949
+639300,DHR,1983-10-05,0.1006919965147972
+639301,DHR,1983-10-06,0.103652998805046
+639302,DHR,1983-10-07,0.103652998805046
+639303,DHR,1983-10-10,0.1006919965147972
+639304,DHR,1983-10-11,0.1006919965147972
+639305,DHR,1983-10-12,0.103652998805046
+639306,DHR,1983-10-13,0.1006919965147972
+639307,DHR,1983-10-14,0.1006919965147972
+639308,DHR,1983-10-17,0.1006919965147972
+639309,DHR,1983-10-18,0.1006919965147972
+639310,DHR,1983-10-19,0.1006919965147972
+639311,DHR,1983-10-20,0.1006919965147972
+639312,DHR,1983-10-21,0.1006919965147972
+639313,DHR,1983-10-24,0.0977300032973289
+639314,DHR,1983-10-25,0.0977300032973289
+639315,DHR,1983-10-26,0.09476900100708
+639316,DHR,1983-10-27,0.09476900100708
+639317,DHR,1983-10-28,0.0888459980487823
+639318,DHR,1983-10-31,0.0977300032973289
+639319,DHR,1983-11-01,0.103652998805046
+639320,DHR,1983-11-02,0.1006919965147972
+639321,DHR,1983-11-03,0.1006919965147972
+639322,DHR,1983-11-04,0.1006919965147972
+639323,DHR,1983-11-07,0.0977300032973289
+639324,DHR,1983-11-08,0.1006919965147972
+639325,DHR,1983-11-09,0.0977300032973289
+639326,DHR,1983-11-10,0.0977300032973289
+639327,DHR,1983-11-11,0.1006919965147972
+639328,DHR,1983-11-14,0.1006919965147972
+639329,DHR,1983-11-15,0.103652998805046
+639330,DHR,1983-11-16,0.1066149994730949
+639331,DHR,1983-11-17,0.1066149994730949
+639332,DHR,1983-11-18,0.1066149994730949
+639333,DHR,1983-11-21,0.1066149994730949
+639334,DHR,1983-11-22,0.103652998805046
+639335,DHR,1983-11-23,0.1066149994730949
+639336,DHR,1983-11-25,0.1066149994730949
+639337,DHR,1983-11-28,0.1066149994730949
+639338,DHR,1983-11-29,0.1066149994730949
+639339,DHR,1983-11-30,0.103652998805046
+639340,DHR,1983-12-01,0.0977300032973289
+639341,DHR,1983-12-02,0.1066149994730949
+639342,DHR,1983-12-05,0.103652998805046
+639343,DHR,1983-12-06,0.1006919965147972
+639344,DHR,1983-12-07,0.1006919965147972
+639345,DHR,1983-12-08,0.1006919965147972
+639346,DHR,1983-12-09,0.0977300032973289
+639347,DHR,1983-12-12,0.0977300032973289
+639348,DHR,1983-12-13,0.0977300032973289
+639349,DHR,1983-12-14,0.09476900100708
+639350,DHR,1983-12-15,0.09476900100708
+639351,DHR,1983-12-16,0.1006919965147972
+639352,DHR,1983-12-19,0.09476900100708
+639353,DHR,1983-12-20,0.09476900100708
+639354,DHR,1983-12-21,0.09476900100708
+639355,DHR,1983-12-22,0.103652998805046
+639356,DHR,1983-12-23,0.1125380024313926
+639357,DHR,1983-12-27,0.1066149994730949
+639358,DHR,1983-12-28,0.1006919965147972
+639359,DHR,1983-12-29,0.103652998805046
+639360,DHR,1983-12-30,0.1066149994730949
+639361,DHR,1984-01-03,0.1125380024313926
+639362,DHR,1984-01-04,0.1184609979391098
+639363,DHR,1984-01-05,0.1243840008974075
+639364,DHR,1984-01-06,0.1273459941148758
+639365,DHR,1984-01-09,0.1303070038557052
+639366,DHR,1984-01-10,0.1273459941148758
+639367,DHR,1984-01-11,0.1243840008974075
+639368,DHR,1984-01-12,0.1243840008974075
+639369,DHR,1984-01-13,0.1243840008974075
+639370,DHR,1984-01-16,0.1303070038557052
+639371,DHR,1984-01-17,0.1332689970731735
+639372,DHR,1984-01-18,0.1391920000314712
+639373,DHR,1984-01-19,0.1510380059480667
+639374,DHR,1984-01-20,0.1658450067043304
+639375,DHR,1984-01-23,0.1599220037460327
+639376,DHR,1984-01-24,0.1658450067043304
+639377,DHR,1984-01-25,0.1628839969635009
+639378,DHR,1984-01-26,0.1599220037460327
+639379,DHR,1984-01-27,0.1480759978294372
+639380,DHR,1984-01-30,0.136230006814003
+639381,DHR,1984-01-31,0.1332689970731735
+639382,DHR,1984-02-01,0.1421529948711395
+639383,DHR,1984-02-02,0.1569609940052032
+639384,DHR,1984-02-03,0.1510380059480667
+639385,DHR,1984-02-06,0.1451150029897689
+639386,DHR,1984-02-07,0.1480759978294372
+639387,DHR,1984-02-08,0.1451150029897689
+639388,DHR,1984-02-09,0.1421529948711395
+639389,DHR,1984-02-10,0.1421529948711395
+639390,DHR,1984-02-13,0.1421529948711395
+639391,DHR,1984-02-14,0.1391920000314712
+639392,DHR,1984-02-15,0.136230006814003
+639393,DHR,1984-02-16,0.1421529948711395
+639394,DHR,1984-02-17,0.1421529948711395
+639395,DHR,1984-02-21,0.1391920000314712
+639396,DHR,1984-02-22,0.1391920000314712
+639397,DHR,1984-02-23,0.1391920000314712
+639398,DHR,1984-02-24,0.1421529948711395
+639399,DHR,1984-02-27,0.1510380059480667
+639400,DHR,1984-02-28,0.1510380059480667
+639401,DHR,1984-02-29,0.1539990007877349
+639402,DHR,1984-03-01,0.1539990007877349
+639403,DHR,1984-03-02,0.1510380059480667
+639404,DHR,1984-03-05,0.1510380059480667
+639405,DHR,1984-03-06,0.1539990007877349
+639406,DHR,1984-03-07,0.1510380059480667
+639407,DHR,1984-03-08,0.1480759978294372
+639408,DHR,1984-03-09,0.1510380059480667
+639409,DHR,1984-03-12,0.1480759978294372
+639410,DHR,1984-03-13,0.1510380059480667
+639411,DHR,1984-03-14,0.1480759978294372
+639412,DHR,1984-03-15,0.1480759978294372
+639413,DHR,1984-03-16,0.1451150029897689
+639414,DHR,1984-03-19,0.1421529948711395
+639415,DHR,1984-03-20,0.1480759978294372
+639416,DHR,1984-03-21,0.1480759978294372
+639417,DHR,1984-03-22,0.1451150029897689
+639418,DHR,1984-03-23,0.1480759978294372
+639419,DHR,1984-03-26,0.1451150029897689
+639420,DHR,1984-03-27,0.1480759978294372
+639421,DHR,1984-03-28,0.1480759978294372
+639422,DHR,1984-03-29,0.1421529948711395
+639423,DHR,1984-03-30,0.1510380059480667
+639424,DHR,1984-04-02,0.1628839969635009
+639425,DHR,1984-04-03,0.1717679947614669
+639426,DHR,1984-04-04,0.1806530058383941
+639427,DHR,1984-04-05,0.1806530058383941
+639428,DHR,1984-04-06,0.1599220037460327
+639429,DHR,1984-04-09,0.1747300028800964
+639430,DHR,1984-04-10,0.1658450067043304
+639431,DHR,1984-04-11,0.1628839969635009
+639432,DHR,1984-04-12,0.1658450067043304
+639433,DHR,1984-04-13,0.1628839969635009
+639434,DHR,1984-04-16,0.1628839969635009
+639435,DHR,1984-04-17,0.1658450067043304
+639436,DHR,1984-04-18,0.1628839969635009
+639437,DHR,1984-04-19,0.1628839969635009
+639438,DHR,1984-04-23,0.1628839969635009
+639439,DHR,1984-04-24,0.1658450067043304
+639440,DHR,1984-04-25,0.1658450067043304
+639441,DHR,1984-04-26,0.1658450067043304
+639442,DHR,1984-04-27,0.1628839969635009
+639443,DHR,1984-04-30,0.1628839969635009
+639444,DHR,1984-05-01,0.1658450067043304
+639445,DHR,1984-05-02,0.1628839969635009
+639446,DHR,1984-05-03,0.1658450067043304
+639447,DHR,1984-05-04,0.1688069999217987
+639448,DHR,1984-05-07,0.1628839969635009
+639449,DHR,1984-05-08,0.1628839969635009
+639450,DHR,1984-05-09,0.1658450067043304
+639451,DHR,1984-05-10,0.1628839969635009
+639452,DHR,1984-05-11,0.1628839969635009
+639453,DHR,1984-05-14,0.1658450067043304
+639454,DHR,1984-05-15,0.1599220037460327
+639455,DHR,1984-05-16,0.1628839969635009
+639456,DHR,1984-05-17,0.1628839969635009
+639457,DHR,1984-05-18,0.1628839969635009
+639458,DHR,1984-05-21,0.1628839969635009
+639459,DHR,1984-05-22,0.1628839969635009
+639460,DHR,1984-05-23,0.1658450067043304
+639461,DHR,1984-05-24,0.1599220037460327
+639462,DHR,1984-05-25,0.1599220037460327
+639463,DHR,1984-05-29,0.1539990007877349
+639464,DHR,1984-05-30,0.1480759978294372
+639465,DHR,1984-05-31,0.1421529948711395
+639466,DHR,1984-06-01,0.1451150029897689
+639467,DHR,1984-06-04,0.1510380059480667
+639468,DHR,1984-06-05,0.1510380059480667
+639469,DHR,1984-06-06,0.1480759978294372
+639470,DHR,1984-06-07,0.1510380059480667
+639471,DHR,1984-06-08,0.1510380059480667
+639472,DHR,1984-06-11,0.1451150029897689
+639473,DHR,1984-06-12,0.1451150029897689
+639474,DHR,1984-06-13,0.1421529948711395
+639475,DHR,1984-06-14,0.1391920000314712
+639476,DHR,1984-06-15,0.1421529948711395
+639477,DHR,1984-06-18,0.1451150029897689
+639478,DHR,1984-06-19,0.1480759978294372
+639479,DHR,1984-06-20,0.1510380059480667
+639480,DHR,1984-06-21,0.1480759978294372
+639481,DHR,1984-06-22,0.1628839969635009
+639482,DHR,1984-06-25,0.1658450067043304
+639483,DHR,1984-06-26,0.1628839969635009
+639484,DHR,1984-06-27,0.1539990007877349
+639485,DHR,1984-06-28,0.1539990007877349
+639486,DHR,1984-06-29,0.1569609940052032
+639487,DHR,1984-07-02,0.1569609940052032
+639488,DHR,1984-07-03,0.1569609940052032
+639489,DHR,1984-07-05,0.1539990007877349
+639490,DHR,1984-07-06,0.1569609940052032
+639491,DHR,1984-07-09,0.1569609940052032
+639492,DHR,1984-07-10,0.1569609940052032
+639493,DHR,1984-07-11,0.1539990007877349
+639494,DHR,1984-07-12,0.1539990007877349
+639495,DHR,1984-07-13,0.1569609940052032
+639496,DHR,1984-07-16,0.1569609940052032
+639497,DHR,1984-07-17,0.1628839969635009
+639498,DHR,1984-07-18,0.1599220037460327
+639499,DHR,1984-07-19,0.1599220037460327
+639500,DHR,1984-07-20,0.1539990007877349
+639501,DHR,1984-07-23,0.1510380059480667
+639502,DHR,1984-07-24,0.1421529948711395
+639503,DHR,1984-07-25,0.1451150029897689
+639504,DHR,1984-07-26,0.1451150029897689
+639505,DHR,1984-07-27,0.1451150029897689
+639506,DHR,1984-07-30,0.1451150029897689
+639507,DHR,1984-07-31,0.1451150029897689
+639508,DHR,1984-08-01,0.1451150029897689
+639509,DHR,1984-08-02,0.1539990007877349
+639510,DHR,1984-08-03,0.1569609940052032
+639511,DHR,1984-08-06,0.1569609940052032
+639512,DHR,1984-08-07,0.1539990007877349
+639513,DHR,1984-08-08,0.1510380059480667
+639514,DHR,1984-08-09,0.1569609940052032
+639515,DHR,1984-08-10,0.1569609940052032
+639516,DHR,1984-08-13,0.1599220037460327
+639517,DHR,1984-08-14,0.1569609940052032
+639518,DHR,1984-08-15,0.1539990007877349
+639519,DHR,1984-08-16,0.1510380059480667
+639520,DHR,1984-08-17,0.1510380059480667
+639521,DHR,1984-08-20,0.1510380059480667
+639522,DHR,1984-08-21,0.1539990007877349
+639523,DHR,1984-08-22,0.1569609940052032
+639524,DHR,1984-08-23,0.1539990007877349
+639525,DHR,1984-08-24,0.1569609940052032
+639526,DHR,1984-08-27,0.1569609940052032
+639527,DHR,1984-08-28,0.1510380059480667
+639528,DHR,1984-08-29,0.1539990007877349
+639529,DHR,1984-08-30,0.1569609940052032
+639530,DHR,1984-08-31,0.1569609940052032
+639531,DHR,1984-09-04,0.1539990007877349
+639532,DHR,1984-09-05,0.1539990007877349
+639533,DHR,1984-09-06,0.1569609940052032
+639534,DHR,1984-09-07,0.1539990007877349
+639535,DHR,1984-09-10,0.1510380059480667
+639536,DHR,1984-09-11,0.1510380059480667
+639537,DHR,1984-09-12,0.1480759978294372
+639538,DHR,1984-09-13,0.1451150029897689
+639539,DHR,1984-09-14,0.1421529948711395
+639540,DHR,1984-09-17,0.1451150029897689
+639541,DHR,1984-09-18,0.1451150029897689
+639542,DHR,1984-09-19,0.1421529948711395
+639543,DHR,1984-09-20,0.1480759978294372
+639544,DHR,1984-09-21,0.1480759978294372
+639545,DHR,1984-09-24,0.1539990007877349
+639546,DHR,1984-09-25,0.1539990007877349
+639547,DHR,1984-09-26,0.1569609940052032
+639548,DHR,1984-09-27,0.1539990007877349
+639549,DHR,1984-09-28,0.1510380059480667
+639550,DHR,1984-10-01,0.1510380059480667
+639551,DHR,1984-10-02,0.1480759978294372
+639552,DHR,1984-10-03,0.1480759978294372
+639553,DHR,1984-10-04,0.1451150029897689
+639554,DHR,1984-10-05,0.1510380059480667
+639555,DHR,1984-10-08,0.1510380059480667
+639556,DHR,1984-10-09,0.1510380059480667
+639557,DHR,1984-10-10,0.1480759978294372
+639558,DHR,1984-10-11,0.1480759978294372
+639559,DHR,1984-10-12,0.1480759978294372
+639560,DHR,1984-10-15,0.1451150029897689
+639561,DHR,1984-10-16,0.1451150029897689
+639562,DHR,1984-10-17,0.1421529948711395
+639563,DHR,1984-10-18,0.1421529948711395
+639564,DHR,1984-10-19,0.1451150029897689
+639565,DHR,1984-10-22,0.1391920000314712
+639566,DHR,1984-10-23,0.136230006814003
+639567,DHR,1984-10-24,0.1391920000314712
+639568,DHR,1984-10-25,0.1391920000314712
+639569,DHR,1984-10-26,0.136230006814003
+639570,DHR,1984-10-29,0.136230006814003
+639571,DHR,1984-10-30,0.136230006814003
+639572,DHR,1984-10-31,0.1332689970731735
+639573,DHR,1984-11-01,0.136230006814003
+639574,DHR,1984-11-02,0.1332689970731735
+639575,DHR,1984-11-05,0.136230006814003
+639576,DHR,1984-11-06,0.1332689970731735
+639577,DHR,1984-11-07,0.1332689970731735
+639578,DHR,1984-11-08,0.1332689970731735
+639579,DHR,1984-11-09,0.1332689970731735
+639580,DHR,1984-11-12,0.1332689970731735
+639581,DHR,1984-11-13,0.1332689970731735
+639582,DHR,1984-11-14,0.1332689970731735
+639583,DHR,1984-11-15,0.136230006814003
+639584,DHR,1984-11-16,0.136230006814003
+639585,DHR,1984-11-19,0.1332689970731735
+639586,DHR,1984-11-20,0.1332689970731735
+639587,DHR,1984-11-21,0.1332689970731735
+639588,DHR,1984-11-23,0.1332689970731735
+639589,DHR,1984-11-26,0.1332689970731735
+639590,DHR,1984-11-27,0.1332689970731735
+639591,DHR,1984-11-28,0.1332689970731735
+639592,DHR,1984-11-29,0.1332689970731735
+639593,DHR,1984-11-30,0.1332689970731735
+639594,DHR,1984-12-03,0.1332689970731735
+639595,DHR,1984-12-04,0.1303070038557052
+639596,DHR,1984-12-05,0.1303070038557052
+639597,DHR,1984-12-06,0.1332689970731735
+639598,DHR,1984-12-07,0.1332689970731735
+639599,DHR,1984-12-10,0.1303070038557052
+639600,DHR,1984-12-11,0.1332689970731735
+639601,DHR,1984-12-12,0.1391920000314712
+639602,DHR,1984-12-13,0.136230006814003
+639603,DHR,1984-12-14,0.1332689970731735
+639604,DHR,1984-12-17,0.1421529948711395
+639605,DHR,1984-12-18,0.1451150029897689
+639606,DHR,1984-12-19,0.1510380059480667
+639607,DHR,1984-12-20,0.1510380059480667
+639608,DHR,1984-12-21,0.1569609940052032
+639609,DHR,1984-12-24,0.1688069999217987
+639610,DHR,1984-12-26,0.1747300028800964
+639611,DHR,1984-12-27,0.1717679947614669
+639612,DHR,1984-12-28,0.1688069999217987
+639613,DHR,1984-12-31,0.1658450067043304
+639614,DHR,1985-01-02,0.1628839969635009
+639615,DHR,1985-01-03,0.1658450067043304
+639616,DHR,1985-01-04,0.1658450067043304
+639617,DHR,1985-01-07,0.1688069999217987
+639618,DHR,1985-01-08,0.1658450067043304
+639619,DHR,1985-01-09,0.1688069999217987
+639620,DHR,1985-01-10,0.1658450067043304
+639621,DHR,1985-01-11,0.1658450067043304
+639622,DHR,1985-01-14,0.1658450067043304
+639623,DHR,1985-01-15,0.1717679947614669
+639624,DHR,1985-01-16,0.1717679947614669
+639625,DHR,1985-01-17,0.1717679947614669
+639626,DHR,1985-01-18,0.1688069999217987
+639627,DHR,1985-01-21,0.1717679947614669
+639628,DHR,1985-01-22,0.1717679947614669
+639629,DHR,1985-01-23,0.1717679947614669
+639630,DHR,1985-01-24,0.1747300028800964
+639631,DHR,1985-01-25,0.1776909977197647
+639632,DHR,1985-01-28,0.1776909977197647
+639633,DHR,1985-01-29,0.1747300028800964
+639634,DHR,1985-01-30,0.1806530058383941
+639635,DHR,1985-01-31,0.1924989968538284
+639636,DHR,1985-02-01,0.1924989968538284
+639637,DHR,1985-02-04,0.1954610049724578
+639638,DHR,1985-02-05,0.1895380020141601
+639639,DHR,1985-02-06,0.1984219998121261
+639640,DHR,1985-02-07,0.2013839930295944
+639641,DHR,1985-02-08,0.1984219998121261
+639642,DHR,1985-02-11,0.1984219998121261
+639643,DHR,1985-02-12,0.1984219998121261
+639644,DHR,1985-02-13,0.1984219998121261
+639645,DHR,1985-02-14,0.1954610049724578
+639646,DHR,1985-02-15,0.1836140006780624
+639647,DHR,1985-02-19,0.1747300028800964
+639648,DHR,1985-02-20,0.1717679947614669
+639649,DHR,1985-02-21,0.1747300028800964
+639650,DHR,1985-02-22,0.1776909977197647
+639651,DHR,1985-02-25,0.1836140006780624
+639652,DHR,1985-02-26,0.1836140006780624
+639653,DHR,1985-02-27,0.1776909977197647
+639654,DHR,1985-02-28,0.1806530058383941
+639655,DHR,1985-03-01,0.1836140006780624
+639656,DHR,1985-03-04,0.1836140006780624
+639657,DHR,1985-03-05,0.1865759938955307
+639658,DHR,1985-03-06,0.1836140006780624
+639659,DHR,1985-03-07,0.1806530058383941
+639660,DHR,1985-03-08,0.1836140006780624
+639661,DHR,1985-03-11,0.1836140006780624
+639662,DHR,1985-03-12,0.1836140006780624
+639663,DHR,1985-03-13,0.1806530058383941
+639664,DHR,1985-03-14,0.1776909977197647
+639665,DHR,1985-03-15,0.1747300028800964
+639666,DHR,1985-03-18,0.1717679947614669
+639667,DHR,1985-03-19,0.1776909977197647
+639668,DHR,1985-03-20,0.1776909977197647
+639669,DHR,1985-03-21,0.1776909977197647
+639670,DHR,1985-03-22,0.1776909977197647
+639671,DHR,1985-03-25,0.1836140006780624
+639672,DHR,1985-03-26,0.1806530058383941
+639673,DHR,1985-03-27,0.1776909977197647
+639674,DHR,1985-03-28,0.1806530058383941
+639675,DHR,1985-03-29,0.1806530058383941
+639676,DHR,1985-04-01,0.1836140006780624
+639677,DHR,1985-04-02,0.1776909977197647
+639678,DHR,1985-04-03,0.1776909977197647
+639679,DHR,1985-04-04,0.1776909977197647
+639680,DHR,1985-04-08,0.1747300028800964
+639681,DHR,1985-04-09,0.1776909977197647
+639682,DHR,1985-04-10,0.1806530058383941
+639683,DHR,1985-04-11,0.1776909977197647
+639684,DHR,1985-04-12,0.1806530058383941
+639685,DHR,1985-04-15,0.1806530058383941
+639686,DHR,1985-04-16,0.1806530058383941
+639687,DHR,1985-04-17,0.1806530058383941
+639688,DHR,1985-04-18,0.1836140006780624
+639689,DHR,1985-04-19,0.1865759938955307
+639690,DHR,1985-04-22,0.1836140006780624
+639691,DHR,1985-04-23,0.1836140006780624
+639692,DHR,1985-04-24,0.1865759938955307
+639693,DHR,1985-04-25,0.1836140006780624
+639694,DHR,1985-04-26,0.1865759938955307
+639695,DHR,1985-04-29,0.1836140006780624
+639696,DHR,1985-04-30,0.1806530058383941
+639697,DHR,1985-05-01,0.1776909977197647
+639698,DHR,1985-05-02,0.1806530058383941
+639699,DHR,1985-05-03,0.1806530058383941
+639700,DHR,1985-05-06,0.1776909977197647
+639701,DHR,1985-05-07,0.1776909977197647
+639702,DHR,1985-05-08,0.1747300028800964
+639703,DHR,1985-05-09,0.1776909977197647
+639704,DHR,1985-05-10,0.1776909977197647
+639705,DHR,1985-05-13,0.1747300028800964
+639706,DHR,1985-05-14,0.1747300028800964
+639707,DHR,1985-05-15,0.1776909977197647
+639708,DHR,1985-05-16,0.1806530058383941
+639709,DHR,1985-05-17,0.1776909977197647
+639710,DHR,1985-05-20,0.1806530058383941
+639711,DHR,1985-05-21,0.1776909977197647
+639712,DHR,1985-05-22,0.1776909977197647
+639713,DHR,1985-05-23,0.1747300028800964
+639714,DHR,1985-05-24,0.1776909977197647
+639715,DHR,1985-05-28,0.1747300028800964
+639716,DHR,1985-05-29,0.1717679947614669
+639717,DHR,1985-05-30,0.1717679947614669
+639718,DHR,1985-05-31,0.1717679947614669
+639719,DHR,1985-06-03,0.1717679947614669
+639720,DHR,1985-06-04,0.1658450067043304
+639721,DHR,1985-06-05,0.1688069999217987
+639722,DHR,1985-06-06,0.1776909977197647
+639723,DHR,1985-06-07,0.1776909977197647
+639724,DHR,1985-06-10,0.1776909977197647
+639725,DHR,1985-06-11,0.1776909977197647
+639726,DHR,1985-06-12,0.1776909977197647
+639727,DHR,1985-06-13,0.1717679947614669
+639728,DHR,1985-06-14,0.1688069999217987
+639729,DHR,1985-06-17,0.1688069999217987
+639730,DHR,1985-06-18,0.1688069999217987
+639731,DHR,1985-06-19,0.1717679947614669
+639732,DHR,1985-06-20,0.1747300028800964
+639733,DHR,1985-06-21,0.1776909977197647
+639734,DHR,1985-06-24,0.1806530058383941
+639735,DHR,1985-06-25,0.1776909977197647
+639736,DHR,1985-06-26,0.1806530058383941
+639737,DHR,1985-06-27,0.1806530058383941
+639738,DHR,1985-06-28,0.1895380020141601
+639739,DHR,1985-07-01,0.1895380020141601
+639740,DHR,1985-07-02,0.1924989968538284
+639741,DHR,1985-07-03,0.1954610049724578
+639742,DHR,1985-07-05,0.1924989968538284
+639743,DHR,1985-07-08,0.1924989968538284
+639744,DHR,1985-07-09,0.1954610049724578
+639745,DHR,1985-07-10,0.1954610049724578
+639746,DHR,1985-07-11,0.2043450027704239
+639747,DHR,1985-07-12,0.2102680057287216
+639748,DHR,1985-07-15,0.2250760048627853
+639749,DHR,1985-07-16,0.2250760048627853
+639750,DHR,1985-07-17,0.2221139967441558
+639751,DHR,1985-07-18,0.2161909937858581
+639752,DHR,1985-07-19,0.2221139967441558
+639753,DHR,1985-07-22,0.2191530019044876
+639754,DHR,1985-07-23,0.2221139967441558
+639755,DHR,1985-07-24,0.2221139967441558
+639756,DHR,1985-07-25,0.2250760048627853
+639757,DHR,1985-07-26,0.2250760048627853
+639758,DHR,1985-07-29,0.2191530019044876
+639759,DHR,1985-07-30,0.2161909937858581
+639760,DHR,1985-07-31,0.2191530019044876
+639761,DHR,1985-08-01,0.2221139967441558
+639762,DHR,1985-08-02,0.2191530019044876
+639763,DHR,1985-08-05,0.2102680057287216
+639764,DHR,1985-08-06,0.2073069959878921
+639765,DHR,1985-08-07,0.2043450027704239
+639766,DHR,1985-08-08,0.2132299989461898
+639767,DHR,1985-08-09,0.2132299989461898
+639768,DHR,1985-08-12,0.2013839930295944
+639769,DHR,1985-08-13,0.2043450027704239
+639770,DHR,1985-08-14,0.2073069959878921
+639771,DHR,1985-08-15,0.2132299989461898
+639772,DHR,1985-08-16,0.2043450027704239
+639773,DHR,1985-08-19,0.2073069959878921
+639774,DHR,1985-08-20,0.2043450027704239
+639775,DHR,1985-08-21,0.2013839930295944
+639776,DHR,1985-08-22,0.2013839930295944
+639777,DHR,1985-08-23,0.1954610049724578
+639778,DHR,1985-08-26,0.1984219998121261
+639779,DHR,1985-08-27,0.1984219998121261
+639780,DHR,1985-08-28,0.1954610049724578
+639781,DHR,1985-08-29,0.1984219998121261
+639782,DHR,1985-08-30,0.2013839930295944
+639783,DHR,1985-09-03,0.2013839930295944
+639784,DHR,1985-09-04,0.2013839930295944
+639785,DHR,1985-09-05,0.2013839930295944
+639786,DHR,1985-09-06,0.2013839930295944
+639787,DHR,1985-09-09,0.2013839930295944
+639788,DHR,1985-09-10,0.2102680057287216
+639789,DHR,1985-09-11,0.2073069959878921
+639790,DHR,1985-09-12,0.2043450027704239
+639791,DHR,1985-09-13,0.2043450027704239
+639792,DHR,1985-09-16,0.1984219998121261
+639793,DHR,1985-09-17,0.1984219998121261
+639794,DHR,1985-09-18,0.2073069959878921
+639795,DHR,1985-09-19,0.2132299989461898
+639796,DHR,1985-09-20,0.2161909937858581
+639797,DHR,1985-09-23,0.2161909937858581
+639798,DHR,1985-09-24,0.2161909937858581
+639799,DHR,1985-09-25,0.2073069959878921
+639800,DHR,1985-09-26,0.2013839930295944
+639801,DHR,1985-09-30,0.2013839930295944
+639802,DHR,1985-10-01,0.1984219998121261
+639803,DHR,1985-10-02,0.2013839930295944
+639804,DHR,1985-10-03,0.2013839930295944
+639805,DHR,1985-10-04,0.2013839930295944
+639806,DHR,1985-10-07,0.2013839930295944
+639807,DHR,1985-10-08,0.2043450027704239
+639808,DHR,1985-10-09,0.2043450027704239
+639809,DHR,1985-10-10,0.2013839930295944
+639810,DHR,1985-10-11,0.1924989968538284
+639811,DHR,1985-10-14,0.1954610049724578
+639812,DHR,1985-10-15,0.1924989968538284
+639813,DHR,1985-10-16,0.1954610049724578
+639814,DHR,1985-10-17,0.1954610049724578
+639815,DHR,1985-10-18,0.1924989968538284
+639816,DHR,1985-10-21,0.1924989968538284
+639817,DHR,1985-10-22,0.1924989968538284
+639818,DHR,1985-10-23,0.1954610049724578
+639819,DHR,1985-10-24,0.1865759938955307
+639820,DHR,1985-10-25,0.1895380020141601
+639821,DHR,1985-10-28,0.1865759938955307
+639822,DHR,1985-10-29,0.1895380020141601
+639823,DHR,1985-10-30,0.1865759938955307
+639824,DHR,1985-10-31,0.1865759938955307
+639825,DHR,1985-11-01,0.1717679947614669
+639826,DHR,1985-11-04,0.1806530058383941
+639827,DHR,1985-11-05,0.1806530058383941
+639828,DHR,1985-11-06,0.1747300028800964
+639829,DHR,1985-11-07,0.1747300028800964
+639830,DHR,1985-11-08,0.1776909977197647
+639831,DHR,1985-11-11,0.1806530058383941
+639832,DHR,1985-11-12,0.1806530058383941
+639833,DHR,1985-11-13,0.1806530058383941
+639834,DHR,1985-11-14,0.1747300028800964
+639835,DHR,1985-11-15,0.1717679947614669
+639836,DHR,1985-11-18,0.1717679947614669
+639837,DHR,1985-11-19,0.1688069999217987
+639838,DHR,1985-11-20,0.1658450067043304
+639839,DHR,1985-11-21,0.1688069999217987
+639840,DHR,1985-11-22,0.1717679947614669
+639841,DHR,1985-11-25,0.1717679947614669
+639842,DHR,1985-11-26,0.1688069999217987
+639843,DHR,1985-11-27,0.1688069999217987
+639844,DHR,1985-11-29,0.1628839969635009
+639845,DHR,1985-12-02,0.1599220037460327
+639846,DHR,1985-12-03,0.1628839969635009
+639847,DHR,1985-12-04,0.1658450067043304
+639848,DHR,1985-12-05,0.1628839969635009
+639849,DHR,1985-12-06,0.1658450067043304
+639850,DHR,1985-12-09,0.1658450067043304
+639851,DHR,1985-12-10,0.1599220037460327
+639852,DHR,1985-12-11,0.1628839969635009
+639853,DHR,1985-12-12,0.1658450067043304
+639854,DHR,1985-12-13,0.1747300028800964
+639855,DHR,1985-12-16,0.1865759938955307
+639856,DHR,1985-12-17,0.1806530058383941
+639857,DHR,1985-12-18,0.1776909977197647
+639858,DHR,1985-12-19,0.1776909977197647
+639859,DHR,1985-12-20,0.1806530058383941
+639860,DHR,1985-12-23,0.1776909977197647
+639861,DHR,1985-12-24,0.1776909977197647
+639862,DHR,1985-12-26,0.1776909977197647
+639863,DHR,1985-12-27,0.1836140006780624
+639864,DHR,1985-12-30,0.1836140006780624
+639865,DHR,1985-12-31,0.1865759938955307
+639866,DHR,1986-01-02,0.1954610049724578
+639867,DHR,1986-01-03,0.1895380020141601
+639868,DHR,1986-01-06,0.1895380020141601
+639869,DHR,1986-01-07,0.1865759938955307
+639870,DHR,1986-01-08,0.1776909977197647
+639871,DHR,1986-01-09,0.1717679947614669
+639872,DHR,1986-01-10,0.1747300028800964
+639873,DHR,1986-01-13,0.1776909977197647
+639874,DHR,1986-01-14,0.1806530058383941
+639875,DHR,1986-01-15,0.1806530058383941
+639876,DHR,1986-01-16,0.1806530058383941
+639877,DHR,1986-01-17,0.1806530058383941
+639878,DHR,1986-01-20,0.1836140006780624
+639879,DHR,1986-01-21,0.1865759938955307
+639880,DHR,1986-01-22,0.1865759938955307
+639881,DHR,1986-01-23,0.1806530058383941
+639882,DHR,1986-01-24,0.1806530058383941
+639883,DHR,1986-01-27,0.1806530058383941
+639884,DHR,1986-01-28,0.1806530058383941
+639885,DHR,1986-01-29,0.1688069999217987
+639886,DHR,1986-01-30,0.1747300028800964
+639887,DHR,1986-01-31,0.1806530058383941
+639888,DHR,1986-02-03,0.1776909977197647
+639889,DHR,1986-02-04,0.1806530058383941
+639890,DHR,1986-02-05,0.1747300028800964
+639891,DHR,1986-02-06,0.1776909977197647
+639892,DHR,1986-02-07,0.1806530058383941
+639893,DHR,1986-02-10,0.1836140006780624
+639894,DHR,1986-02-11,0.1836140006780624
+639895,DHR,1986-02-12,0.1836140006780624
+639896,DHR,1986-02-13,0.1836140006780624
+639897,DHR,1986-02-14,0.1776909977197647
+639898,DHR,1986-02-18,0.1836140006780624
+639899,DHR,1986-02-19,0.1806530058383941
+639900,DHR,1986-02-20,0.1836140006780624
+639901,DHR,1986-02-21,0.1895380020141601
+639902,DHR,1986-02-24,0.1924989968538284
+639903,DHR,1986-02-25,0.1954610049724578
+639904,DHR,1986-02-26,0.1954610049724578
+639905,DHR,1986-02-27,0.1954610049724578
+639906,DHR,1986-02-28,0.1924989968538284
+639907,DHR,1986-03-03,0.1954610049724578
+639908,DHR,1986-03-04,0.1954610049724578
+639909,DHR,1986-03-05,0.1895380020141601
+639910,DHR,1986-03-06,0.1865759938955307
+639911,DHR,1986-03-07,0.1865759938955307
+639912,DHR,1986-03-10,0.1865759938955307
+639913,DHR,1986-03-11,0.1865759938955307
+639914,DHR,1986-03-12,0.1836140006780624
+639915,DHR,1986-03-13,0.1836140006780624
+639916,DHR,1986-03-14,0.2132299989461898
+639917,DHR,1986-03-17,0.2102680057287216
+639918,DHR,1986-03-18,0.2102680057287216
+639919,DHR,1986-03-19,0.2191530019044876
+639920,DHR,1986-03-20,0.2221139967441558
+639921,DHR,1986-03-21,0.2191530019044876
+639922,DHR,1986-03-24,0.2221139967441558
+639923,DHR,1986-03-25,0.2191530019044876
+639924,DHR,1986-03-26,0.2635760009288788
+639925,DHR,1986-03-27,0.2517299950122833
+639926,DHR,1986-03-31,0.248768001794815
+639927,DHR,1986-04-01,0.248768001794815
+639928,DHR,1986-04-02,0.2339600026607513
+639929,DHR,1986-04-03,0.239883005619049
+639930,DHR,1986-04-04,0.2339600026607513
+639931,DHR,1986-04-07,0.2339600026607513
+639932,DHR,1986-04-08,0.2517299950122833
+639933,DHR,1986-04-09,0.2458059936761856
+639934,DHR,1986-04-10,0.2665370106697082
+639935,DHR,1986-04-11,0.2694990038871765
+639936,DHR,1986-04-14,0.2991139888763428
+639937,DHR,1986-04-15,0.284305989742279
+639938,DHR,1986-04-16,0.3079980015754699
+639939,DHR,1986-04-17,0.2991139888763428
+639940,DHR,1986-04-18,0.2961519956588745
+639941,DHR,1986-04-21,0.3020749986171722
+639942,DHR,1986-04-22,0.2961519956588745
+639943,DHR,1986-04-23,0.3020749986171722
+639944,DHR,1986-04-24,0.3020749986171722
+639945,DHR,1986-04-25,0.3020749986171722
+639946,DHR,1986-04-28,0.3050369918346405
+639947,DHR,1986-04-29,0.3079980015754699
+639948,DHR,1986-04-30,0.2961519956588745
+639949,DHR,1986-05-01,0.2902289927005768
+639950,DHR,1986-05-02,0.2902289927005768
+639951,DHR,1986-05-05,0.293190985918045
+639952,DHR,1986-05-06,0.2872680127620697
+639953,DHR,1986-05-07,0.281345009803772
+639954,DHR,1986-05-08,0.281345009803772
+639955,DHR,1986-05-09,0.2754220068454742
+639956,DHR,1986-05-12,0.281345009803772
+639957,DHR,1986-05-13,0.281345009803772
+639958,DHR,1986-05-14,0.281345009803772
+639959,DHR,1986-05-15,0.2783829867839813
+639960,DHR,1986-05-16,0.2872680127620697
+639961,DHR,1986-05-19,0.2902289927005768
+639962,DHR,1986-05-20,0.2902289927005768
+639963,DHR,1986-05-21,0.2902289927005768
+639964,DHR,1986-05-22,0.3079980015754699
+639965,DHR,1986-05-23,0.3050369918346405
+639966,DHR,1986-05-27,0.3050369918346405
+639967,DHR,1986-05-28,0.3020749986171722
+639968,DHR,1986-05-29,0.3020749986171722
+639969,DHR,1986-05-30,0.2991139888763428
+639970,DHR,1986-06-02,0.3020749986171722
+639971,DHR,1986-06-03,0.3079980015754699
+639972,DHR,1986-06-04,0.3020749986171722
+639973,DHR,1986-06-05,0.3020749986171722
+639974,DHR,1986-06-06,0.3020749986171722
+639975,DHR,1986-06-09,0.281345009803772
+639976,DHR,1986-06-10,0.2783829867839813
+639977,DHR,1986-06-11,0.2783829867839813
+639978,DHR,1986-06-12,0.281345009803772
+639979,DHR,1986-06-13,0.293190985918045
+639980,DHR,1986-06-16,0.293190985918045
+639981,DHR,1986-06-17,0.2872680127620697
+639982,DHR,1986-06-18,0.281345009803772
+639983,DHR,1986-06-19,0.3079980015754699
+639984,DHR,1986-06-20,0.2961519956588745
+639985,DHR,1986-06-23,0.2902289927005768
+639986,DHR,1986-06-24,0.2872680127620697
+639987,DHR,1986-06-25,0.293190985918045
+639988,DHR,1986-06-26,0.2961519956588745
+639989,DHR,1986-06-27,0.2902289927005768
+639990,DHR,1986-06-30,0.293190985918045
+639991,DHR,1986-07-01,0.2872680127620697
+639992,DHR,1986-07-02,0.281345009803772
+639993,DHR,1986-07-03,0.281345009803772
+639994,DHR,1986-07-07,0.2754220068454742
+639995,DHR,1986-07-08,0.2635760009288788
+639996,DHR,1986-07-09,0.2665370106697082
+639997,DHR,1986-07-10,0.2606140077114105
+639998,DHR,1986-07-11,0.257652997970581
+639999,DHR,1986-07-14,0.2546910047531128
+640000,DHR,1986-07-15,0.248768001794815
+640001,DHR,1986-07-16,0.248768001794815
+640002,DHR,1986-07-17,0.248768001794815
+640003,DHR,1986-07-18,0.248768001794815
+640004,DHR,1986-07-21,0.248768001794815
+640005,DHR,1986-07-22,0.248768001794815
+640006,DHR,1986-07-23,0.2428449988365173
+640007,DHR,1986-07-24,0.2428449988365173
+640008,DHR,1986-07-25,0.2428449988365173
+640009,DHR,1986-07-28,0.2428449988365173
+640010,DHR,1986-07-29,0.239883005619049
+640011,DHR,1986-07-30,0.2369219958782196
+640012,DHR,1986-07-31,0.2339600026607513
+640013,DHR,1986-08-01,0.2280369997024536
+640014,DHR,1986-08-04,0.2250760048627853
+640015,DHR,1986-08-05,0.2250760048627853
+640016,DHR,1986-08-06,0.2309989929199218
+640017,DHR,1986-08-07,0.2369219958782196
+640018,DHR,1986-08-08,0.239883005619049
+640019,DHR,1986-08-11,0.2369219958782196
+640020,DHR,1986-08-12,0.239883005619049
+640021,DHR,1986-08-13,0.2369219958782196
+640022,DHR,1986-08-14,0.2428449988365173
+640023,DHR,1986-08-15,0.239883005619049
+640024,DHR,1986-08-18,0.239883005619049
+640025,DHR,1986-08-19,0.2369219958782196
+640026,DHR,1986-08-20,0.239883005619049
+640027,DHR,1986-08-21,0.2369219958782196
+640028,DHR,1986-08-22,0.2369219958782196
+640029,DHR,1986-08-25,0.2369219958782196
+640030,DHR,1986-08-26,0.2339600026607513
+640031,DHR,1986-08-27,0.239883005619049
+640032,DHR,1986-08-28,0.2428449988365173
+640033,DHR,1986-08-29,0.2309989929199218
+640034,DHR,1986-09-02,0.239883005619049
+640035,DHR,1986-09-03,0.2369219958782196
+640036,DHR,1986-09-04,0.2517299950122833
+640037,DHR,1986-09-05,0.248768001794815
+640038,DHR,1986-09-08,0.2546910047531128
+640039,DHR,1986-09-09,0.2517299950122833
+640040,DHR,1986-09-10,0.257652997970581
+640041,DHR,1986-09-11,0.2428449988365173
+640042,DHR,1986-09-12,0.2606140077114105
+640043,DHR,1986-09-15,0.2606140077114105
+640044,DHR,1986-09-16,0.2635760009288788
+640045,DHR,1986-09-17,0.257652997970581
+640046,DHR,1986-09-18,0.2517299950122833
+640047,DHR,1986-09-19,0.2546910047531128
+640048,DHR,1986-09-22,0.257652997970581
+640049,DHR,1986-09-23,0.2606140077114105
+640050,DHR,1986-09-24,0.2606140077114105
+640051,DHR,1986-09-25,0.257652997970581
+640052,DHR,1986-09-26,0.257652997970581
+640053,DHR,1986-09-29,0.248768001794815
+640054,DHR,1986-09-30,0.2517299950122833
+640055,DHR,1986-10-01,0.248768001794815
+640056,DHR,1986-10-02,0.248768001794815
+640057,DHR,1986-10-03,0.2517299950122833
+640058,DHR,1986-10-06,0.2635760009288788
+640059,DHR,1986-10-07,0.2694990038871765
+640060,DHR,1986-10-08,0.2694990038871765
+640061,DHR,1986-10-09,0.2635760009288788
+640062,DHR,1986-10-10,0.257652997970581
+640063,DHR,1986-10-13,0.2546910047531128
+640064,DHR,1986-10-14,0.2606140077114105
+640065,DHR,1986-10-15,0.272460013628006
+640066,DHR,1986-10-16,0.284305989742279
+640067,DHR,1986-10-17,0.284305989742279
+640068,DHR,1986-10-20,0.272460013628006
+640069,DHR,1986-10-21,0.272460013628006
+640070,DHR,1986-10-22,0.272460013628006
+640071,DHR,1986-10-23,0.2783829867839813
+640072,DHR,1986-10-24,0.2754220068454742
+640073,DHR,1986-10-27,0.2754220068454742
+640074,DHR,1986-10-28,0.281345009803772
+640075,DHR,1986-10-29,0.284305989742279
+640076,DHR,1986-10-30,0.2902289927005768
+640077,DHR,1986-10-31,0.2902289927005768
+640078,DHR,1986-11-03,0.2902289927005768
+640079,DHR,1986-11-04,0.281345009803772
+640080,DHR,1986-11-05,0.284305989742279
+640081,DHR,1986-11-06,0.281345009803772
+640082,DHR,1986-11-07,0.284305989742279
+640083,DHR,1986-11-10,0.284305989742279
+640084,DHR,1986-11-11,0.2783829867839813
+640085,DHR,1986-11-12,0.284305989742279
+640086,DHR,1986-11-13,0.284305989742279
+640087,DHR,1986-11-14,0.2872680127620697
+640088,DHR,1986-11-17,0.2783829867839813
+640089,DHR,1986-11-18,0.2665370106697082
+640090,DHR,1986-11-19,0.2546910047531128
+640091,DHR,1986-11-20,0.2665370106697082
+640092,DHR,1986-11-21,0.2665370106697082
+640093,DHR,1986-11-24,0.2694990038871765
+640094,DHR,1986-11-25,0.281345009803772
+640095,DHR,1986-11-26,0.2783829867839813
+640096,DHR,1986-11-28,0.2783829867839813
+640097,DHR,1986-12-01,0.2754220068454742
+640098,DHR,1986-12-02,0.284305989742279
+640099,DHR,1986-12-03,0.281345009803772
+640100,DHR,1986-12-04,0.281345009803772
+640101,DHR,1986-12-05,0.284305989742279
+640102,DHR,1986-12-08,0.281345009803772
+640103,DHR,1986-12-09,0.284305989742279
+640104,DHR,1986-12-10,0.284305989742279
+640105,DHR,1986-12-11,0.281345009803772
+640106,DHR,1986-12-12,0.281345009803772
+640107,DHR,1986-12-15,0.284305989742279
+640108,DHR,1986-12-16,0.281345009803772
+640109,DHR,1986-12-17,0.281345009803772
+640110,DHR,1986-12-18,0.281345009803772
+640111,DHR,1986-12-19,0.2902289927005768
+640112,DHR,1986-12-22,0.293190985918045
+640113,DHR,1986-12-23,0.2872680127620697
+640114,DHR,1986-12-24,0.2902289927005768
+640115,DHR,1986-12-26,0.2961519956588745
+640116,DHR,1986-12-29,0.2961519956588745
+640117,DHR,1986-12-30,0.2961519956588745
+640118,DHR,1986-12-31,0.293190985918045
+640119,DHR,1987-01-02,0.2991139888763428
+640120,DHR,1987-01-05,0.3257679939270019
+640121,DHR,1987-01-06,0.3405750095844269
+640122,DHR,1987-01-07,0.3435370028018951
+640123,DHR,1987-01-08,0.3494600057601928
+640124,DHR,1987-01-09,0.3435370028018951
+640125,DHR,1987-01-12,0.3376139998435974
+640126,DHR,1987-01-13,0.3287290036678314
+640127,DHR,1987-01-14,0.3376139998435974
+640128,DHR,1987-01-15,0.3346520066261291
+640129,DHR,1987-01-16,0.3316909968852997
+640130,DHR,1987-01-19,0.3376139998435974
+640131,DHR,1987-01-20,0.3316909968852997
+640132,DHR,1987-01-21,0.3287290036678314
+640133,DHR,1987-01-22,0.3346520066261291
+640134,DHR,1987-01-23,0.3316909968852997
+640135,DHR,1987-01-26,0.3287290036678314
+640136,DHR,1987-01-27,0.3287290036678314
+640137,DHR,1987-01-28,0.3287290036678314
+640138,DHR,1987-01-29,0.3553830087184906
+640139,DHR,1987-01-30,0.3849979937076568
+640140,DHR,1987-02-02,0.3998059928417206
+640141,DHR,1987-02-03,0.4412670135498047
+640142,DHR,1987-02-04,0.4294210076332092
+640143,DHR,1987-02-05,0.4501520097255707
+640144,DHR,1987-02-06,0.4738439917564392
+640145,DHR,1987-02-09,0.4679209887981415
+640146,DHR,1987-02-10,0.44718998670578
+640147,DHR,1987-02-11,0.4412670135498047
+640148,DHR,1987-02-12,0.44718998670578
+640149,DHR,1987-02-13,0.4590359926223755
+640150,DHR,1987-02-17,0.4797669947147369
+640151,DHR,1987-02-18,0.4619979858398437
+640152,DHR,1987-02-19,0.4708819985389709
+640153,DHR,1987-02-20,0.4708819985389709
+640154,DHR,1987-02-23,0.4442290067672729
+640155,DHR,1987-02-24,0.4531129896640777
+640156,DHR,1987-02-25,0.4383060038089752
+640157,DHR,1987-02-26,0.4383060038089752
+640158,DHR,1987-02-27,0.4353440105915069
+640159,DHR,1987-03-02,0.4442290067672729
+640160,DHR,1987-03-03,0.4412670135498047
+640161,DHR,1987-03-04,0.4797669947147369
+640162,DHR,1987-03-05,0.4975360035896301
+640163,DHR,1987-03-06,0.521228015422821
+640164,DHR,1987-03-09,0.5271509885787964
+640165,DHR,1987-03-10,0.544920027256012
+640166,DHR,1987-03-11,0.5686129927635193
+640167,DHR,1987-03-12,0.5804589986801147
+640168,DHR,1987-03-13,0.5863819718360901
+640169,DHR,1987-03-16,0.5863819718360901
+640170,DHR,1987-03-17,0.5863819718360901
+640171,DHR,1987-03-18,0.5804589986801147
+640172,DHR,1987-03-19,0.5567659735679626
+640173,DHR,1987-03-20,0.5745360255241394
+640174,DHR,1987-03-23,0.5686129927635193
+640175,DHR,1987-03-24,0.565650999546051
+640176,DHR,1987-03-25,0.5567659735679626
+640177,DHR,1987-03-26,0.562690019607544
+640178,DHR,1987-03-27,0.5567659735679626
+640179,DHR,1987-03-30,0.5360360145568848
+640180,DHR,1987-03-31,0.5538049936294556
+640181,DHR,1987-04-01,0.5478820204734802
+640182,DHR,1987-04-02,0.562690019607544
+640183,DHR,1987-04-03,0.5863819718360901
+640184,DHR,1987-04-06,0.6130350232124329
+640185,DHR,1987-04-07,0.5982279777526855
+640186,DHR,1987-04-08,0.5893430113792419
+640187,DHR,1987-04-09,0.5923050045967102
+640188,DHR,1987-04-10,0.5923050045967102
+640189,DHR,1987-04-13,0.5923050045967102
+640190,DHR,1987-04-14,0.5715739727020264
+640191,DHR,1987-04-15,0.565650999546051
+640192,DHR,1987-04-16,0.5804589986801147
+640193,DHR,1987-04-20,0.6071119904518127
+640194,DHR,1987-04-21,0.6011890172958374
+640195,DHR,1987-04-22,0.6041510105133057
+640196,DHR,1987-04-23,0.5863819718360901
+640197,DHR,1987-04-24,0.5686129927635193
+640198,DHR,1987-04-27,0.562690019607544
+640199,DHR,1987-04-28,0.5597280263900757
+640200,DHR,1987-04-29,0.562690019607544
+640201,DHR,1987-04-30,0.562690019607544
+640202,DHR,1987-05-01,0.5597280263900757
+640203,DHR,1987-05-04,0.5508430004119873
+640204,DHR,1987-05-05,0.5715739727020264
+640205,DHR,1987-05-06,0.5686129927635193
+640206,DHR,1987-05-07,0.5774970054626465
+640207,DHR,1987-05-08,0.5774970054626465
+640208,DHR,1987-05-11,0.5745360255241394
+640209,DHR,1987-05-12,0.5686129927635193
+640210,DHR,1987-05-13,0.5567659735679626
+640211,DHR,1987-05-14,0.5567659735679626
+640212,DHR,1987-05-15,0.544920027256012
+640213,DHR,1987-05-18,0.5301129817962646
+640214,DHR,1987-05-19,0.5123440027236938
+640215,DHR,1987-05-20,0.5093820095062256
+640216,DHR,1987-05-21,0.5182669758796692
+640217,DHR,1987-05-22,0.5182669758796692
+640218,DHR,1987-05-26,0.5271509885787964
+640219,DHR,1987-05-27,0.5301129817962646
+640220,DHR,1987-05-28,0.5271509885787964
+640221,DHR,1987-05-29,0.5804589986801147
+640222,DHR,1987-06-01,0.5923050045967102
+640223,DHR,1987-06-02,0.5774970054626465
+640224,DHR,1987-06-03,0.5774970054626465
+640225,DHR,1987-06-04,0.5686129927635193
+640226,DHR,1987-06-05,0.5715739727020264
+640227,DHR,1987-06-08,0.5597280263900757
+640228,DHR,1987-06-09,0.544920027256012
+640229,DHR,1987-06-10,0.562690019607544
+640230,DHR,1987-06-11,0.544920027256012
+640231,DHR,1987-06-12,0.5508430004119873
+640232,DHR,1987-06-15,0.5419589877128601
+640233,DHR,1987-06-16,0.5538049936294556
+640234,DHR,1987-06-17,0.5419589877128601
+640235,DHR,1987-06-18,0.5389969944953918
+640236,DHR,1987-06-19,0.5538049936294556
+640237,DHR,1987-06-22,0.5597280263900757
+640238,DHR,1987-06-23,0.562690019607544
+640239,DHR,1987-06-24,0.562690019607544
+640240,DHR,1987-06-25,0.5597280263900757
+640241,DHR,1987-06-26,0.5597280263900757
+640242,DHR,1987-06-29,0.562690019607544
+640243,DHR,1987-06-30,0.5597280263900757
+640244,DHR,1987-07-01,0.5538049936294556
+640245,DHR,1987-07-02,0.5538049936294556
+640246,DHR,1987-07-06,0.5508430004119873
+640247,DHR,1987-07-07,0.5478820204734802
+640248,DHR,1987-07-08,0.5360360145568848
+640249,DHR,1987-07-09,0.5567659735679626
+640250,DHR,1987-07-10,0.565650999546051
+640251,DHR,1987-07-13,0.565650999546051
+640252,DHR,1987-07-14,0.5982279777526855
+640253,DHR,1987-07-15,0.5923050045967102
+640254,DHR,1987-07-16,0.5834199786186218
+640255,DHR,1987-07-17,0.5804589986801147
+640256,DHR,1987-07-20,0.5745360255241394
+640257,DHR,1987-07-21,0.5745360255241394
+640258,DHR,1987-07-22,0.5745360255241394
+640259,DHR,1987-07-23,0.5745360255241394
+640260,DHR,1987-07-24,0.5923050045967102
+640261,DHR,1987-07-27,0.6011890172958374
+640262,DHR,1987-07-28,0.5982279777526855
+640263,DHR,1987-07-29,0.6071119904518127
+640264,DHR,1987-07-30,0.6159970164299011
+640265,DHR,1987-07-31,0.6308050155639648
+640266,DHR,1987-08-03,0.6426510214805603
+640267,DHR,1987-08-04,0.6456120014190674
+640268,DHR,1987-08-05,0.6752269864082336
+640269,DHR,1987-08-06,0.6959580183029175
+640270,DHR,1987-08-07,0.7226120233535767
+640271,DHR,1987-08-10,0.7048429846763611
+640272,DHR,1987-08-11,0.7137269973754883
+640273,DHR,1987-08-12,0.7078040242195129
+640274,DHR,1987-08-13,0.7107660174369812
+640275,DHR,1987-08-14,0.6929969787597656
+640276,DHR,1987-08-17,0.7078040242195129
+640277,DHR,1987-08-18,0.6900349855422974
+640278,DHR,1987-08-19,0.684112012386322
+640279,DHR,1987-08-20,0.6811500191688538
+640280,DHR,1987-08-21,0.6929969787597656
+640281,DHR,1987-08-24,0.6811500191688538
+640282,DHR,1987-08-25,0.6870740056037903
+640283,DHR,1987-08-26,0.6722660064697266
+640284,DHR,1987-08-27,0.6693040132522583
+640285,DHR,1987-08-28,0.6663429737091064
+640286,DHR,1987-08-31,0.6781889796257019
+640287,DHR,1987-09-01,0.6633809804916382
+640288,DHR,1987-09-02,0.6426510214805603
+640289,DHR,1987-09-03,0.6337659955024719
+640290,DHR,1987-09-04,0.6308050155639648
+640291,DHR,1987-09-08,0.6130350232124329
+640292,DHR,1987-09-09,0.6041510105133057
+640293,DHR,1987-09-10,0.6337659955024719
+640294,DHR,1987-09-11,0.7048429846763611
+640295,DHR,1987-09-14,0.7166889905929565
+640296,DHR,1987-09-15,0.7048429846763611
+640297,DHR,1987-09-16,0.6574580073356628
+640298,DHR,1987-09-17,0.6929969787597656
+640299,DHR,1987-09-18,0.6752269864082336
+640300,DHR,1987-09-21,0.6752269864082336
+640301,DHR,1987-09-22,0.6752269864082336
+640302,DHR,1987-09-23,0.6811500191688538
+640303,DHR,1987-09-24,0.6989200115203857
+640304,DHR,1987-09-25,0.728534996509552
+640305,DHR,1987-09-28,0.7877650260925293
+640306,DHR,1987-09-29,0.7818419933319092
+640307,DHR,1987-09-30,0.7522270083427429
+640308,DHR,1987-10-01,0.7226120233535767
+640309,DHR,1987-10-02,0.7344580292701721
+640310,DHR,1987-10-05,0.7344580292701721
+640311,DHR,1987-10-06,0.6870740056037903
+640312,DHR,1987-10-07,0.6989200115203857
+640313,DHR,1987-10-08,0.7048429846763611
+640314,DHR,1987-10-09,0.6870740056037903
+640315,DHR,1987-10-12,0.6574580073356628
+640316,DHR,1987-10-13,0.6870740056037903
+640317,DHR,1987-10-14,0.6515349745750427
+640318,DHR,1987-10-15,0.639689028263092
+640319,DHR,1987-10-16,0.5863819718360901
+640320,DHR,1987-10-19,0.4383060038089752
+640321,DHR,1987-10-20,0.4619979858398437
+640322,DHR,1987-10-21,0.521228015422821
+640323,DHR,1987-10-22,0.4442290067672729
+640324,DHR,1987-10-23,0.4560750126838684
+640325,DHR,1987-10-26,0.3909209966659546
+640326,DHR,1987-10-27,0.3968439996242523
+640327,DHR,1987-10-28,0.3613060116767883
+640328,DHR,1987-10-29,0.3731519877910614
+640329,DHR,1987-10-30,0.3613060116767883
+640330,DHR,1987-11-02,0.40276700258255
+640331,DHR,1987-11-03,0.3968439996242523
+640332,DHR,1987-11-04,0.3849979937076568
+640333,DHR,1987-11-05,0.3968439996242523
+640334,DHR,1987-11-06,0.40276700258255
+640335,DHR,1987-11-09,0.3790749907493591
+640336,DHR,1987-11-10,0.3613060116767883
+640337,DHR,1987-11-11,0.367229014635086
+640338,DHR,1987-11-12,0.3731519877910614
+640339,DHR,1987-11-13,0.3790749907493591
+640340,DHR,1987-11-16,0.367229014635086
+640341,DHR,1987-11-17,0.3435370028018951
+640342,DHR,1987-11-18,0.3553830087184906
+640343,DHR,1987-11-19,0.3494600057601928
+640344,DHR,1987-11-20,0.3435370028018951
+640345,DHR,1987-11-23,0.3494600057601928
+640346,DHR,1987-11-24,0.3731519877910614
+640347,DHR,1987-11-25,0.3731519877910614
+640348,DHR,1987-11-27,0.3849979937076568
+640349,DHR,1987-11-30,0.3553830087184906
+640350,DHR,1987-12-01,0.3494600057601928
+640351,DHR,1987-12-02,0.3435370028018951
+640352,DHR,1987-12-03,0.3316909968852997
+640353,DHR,1987-12-04,0.3079980015754699
+640354,DHR,1987-12-07,0.3139219880104065
+640355,DHR,1987-12-08,0.3376139998435974
+640356,DHR,1987-12-09,0.367229014635086
+640357,DHR,1987-12-10,0.3553830087184906
+640358,DHR,1987-12-11,0.3376139998435974
+640359,DHR,1987-12-14,0.3731519877910614
+640360,DHR,1987-12-15,0.4146130084991455
+640361,DHR,1987-12-16,0.4146130084991455
+640362,DHR,1987-12-17,0.4146130084991455
+640363,DHR,1987-12-18,0.4264590144157409
+640364,DHR,1987-12-21,0.4205360114574432
+640365,DHR,1987-12-22,0.4205360114574432
+640366,DHR,1987-12-23,0.4383060038089752
+640367,DHR,1987-12-24,0.4383060038089752
+640368,DHR,1987-12-28,0.4086900055408478
+640369,DHR,1987-12-29,0.4086900055408478
+640370,DHR,1987-12-30,0.3968439996242523
+640371,DHR,1987-12-31,0.40276700258255
+640372,DHR,1988-01-04,0.4264590144157409
+640373,DHR,1988-01-05,0.4146130084991455
+640374,DHR,1988-01-06,0.4086900055408478
+640375,DHR,1988-01-07,0.40276700258255
+640376,DHR,1988-01-08,0.3553830087184906
+640377,DHR,1988-01-11,0.3731519877910614
+640378,DHR,1988-01-12,0.3790749907493591
+640379,DHR,1988-01-13,0.3731519877910614
+640380,DHR,1988-01-14,0.3731519877910614
+640381,DHR,1988-01-15,0.3909209966659546
+640382,DHR,1988-01-18,0.4146130084991455
+640383,DHR,1988-01-19,0.4146130084991455
+640384,DHR,1988-01-20,0.4146130084991455
+640385,DHR,1988-01-21,0.4264590144157409
+640386,DHR,1988-01-22,0.4442290067672729
+640387,DHR,1988-01-25,0.4501520097255707
+640388,DHR,1988-01-26,0.4383060038089752
+640389,DHR,1988-01-27,0.4323819875717163
+640390,DHR,1988-01-28,0.4205360114574432
+640391,DHR,1988-01-29,0.4501520097255707
+640392,DHR,1988-02-01,0.4619979858398437
+640393,DHR,1988-02-02,0.4501520097255707
+640394,DHR,1988-02-03,0.4264590144157409
+640395,DHR,1988-02-04,0.4264590144157409
+640396,DHR,1988-02-05,0.4323819875717163
+640397,DHR,1988-02-08,0.4086900055408478
+640398,DHR,1988-02-09,0.40276700258255
+640399,DHR,1988-02-10,0.4501520097255707
+640400,DHR,1988-02-11,0.4383060038089752
+640401,DHR,1988-02-12,0.4501520097255707
+640402,DHR,1988-02-16,0.4501520097255707
+640403,DHR,1988-02-17,0.4679209887981415
+640404,DHR,1988-02-18,0.5034589767456055
+640405,DHR,1988-02-19,0.4738439917564392
+640406,DHR,1988-02-22,0.4916130006313324
+640407,DHR,1988-02-23,0.4738439917564392
+640408,DHR,1988-02-24,0.4975360035896301
+640409,DHR,1988-02-25,0.4975360035896301
+640410,DHR,1988-02-26,0.4975360035896301
+640411,DHR,1988-02-29,0.5153049826622009
+640412,DHR,1988-03-01,0.5153049826622009
+640413,DHR,1988-03-02,0.5153049826622009
+640414,DHR,1988-03-03,0.5093820095062256
+640415,DHR,1988-03-04,0.5093820095062256
+640416,DHR,1988-03-07,0.4975360035896301
+640417,DHR,1988-03-08,0.5153049826622009
+640418,DHR,1988-03-09,0.5330740213394165
+640419,DHR,1988-03-10,0.521228015422821
+640420,DHR,1988-03-11,0.521228015422821
+640421,DHR,1988-03-14,0.5271509885787964
+640422,DHR,1988-03-15,0.5567659735679626
+640423,DHR,1988-03-16,0.562690019607544
+640424,DHR,1988-03-17,0.5745360255241394
+640425,DHR,1988-03-18,0.5567659735679626
+640426,DHR,1988-03-21,0.5567659735679626
+640427,DHR,1988-03-22,0.562690019607544
+640428,DHR,1988-03-23,0.5745360255241394
+640429,DHR,1988-03-24,0.544920027256012
+640430,DHR,1988-03-25,0.5567659735679626
+640431,DHR,1988-03-28,0.544920027256012
+640432,DHR,1988-03-29,0.5567659735679626
+640433,DHR,1988-03-30,0.5567659735679626
+640434,DHR,1988-03-31,0.5508430004119873
+640435,DHR,1988-04-04,0.562690019607544
+640436,DHR,1988-04-05,0.562690019607544
+640437,DHR,1988-04-06,0.5804589986801147
+640438,DHR,1988-04-07,0.6159970164299011
+640439,DHR,1988-04-08,0.6515349745750427
+640440,DHR,1988-04-11,0.639689028263092
+640441,DHR,1988-04-12,0.6574580073356628
+640442,DHR,1988-04-13,0.6693040132522583
+640443,DHR,1988-04-14,0.639689028263092
+640444,DHR,1988-04-15,0.639689028263092
+640445,DHR,1988-04-18,0.6870740056037903
+640446,DHR,1988-04-19,0.6870740056037903
+640447,DHR,1988-04-20,0.6693040132522583
+640448,DHR,1988-04-21,0.6752269864082336
+640449,DHR,1988-04-22,0.7107660174369812
+640450,DHR,1988-04-25,0.6929969787597656
+640451,DHR,1988-04-26,0.7107660174369812
+640452,DHR,1988-04-27,0.7166889905929565
+640453,DHR,1988-04-28,0.7226120233535767
+640454,DHR,1988-04-29,0.7522270083427429
+640455,DHR,1988-05-02,0.7463039755821228
+640456,DHR,1988-05-03,0.7403810024261475
+640457,DHR,1988-05-04,0.7344580292701721
+640458,DHR,1988-05-05,0.728534996509552
+640459,DHR,1988-05-06,0.7818419933319092
+640460,DHR,1988-05-09,0.7581499814987183
+640461,DHR,1988-05-10,0.7581499814987183
+640462,DHR,1988-05-11,0.7048429846763611
+640463,DHR,1988-05-12,0.7107660174369812
+640464,DHR,1988-05-13,0.7226120233535767
+640465,DHR,1988-05-16,0.7226120233535767
+640466,DHR,1988-05-17,0.7048429846763611
+640467,DHR,1988-05-18,0.6752269864082336
+640468,DHR,1988-05-19,0.6693040132522583
+640469,DHR,1988-05-20,0.6870740056037903
+640470,DHR,1988-05-23,0.7048429846763611
+640471,DHR,1988-05-24,0.7048429846763611
+640472,DHR,1988-05-25,0.6989200115203857
+640473,DHR,1988-05-26,0.6929969787597656
+640474,DHR,1988-05-27,0.6811500191688538
+640475,DHR,1988-05-31,0.6633809804916382
+640476,DHR,1988-06-01,0.6929969787597656
+640477,DHR,1988-06-02,0.7344580292701721
+640478,DHR,1988-06-03,0.7522270083427429
+640479,DHR,1988-06-06,0.7522270083427429
+640480,DHR,1988-06-07,0.7699959874153137
+640481,DHR,1988-06-08,0.8114579916000366
+640482,DHR,1988-06-09,0.8529189825057983
+640483,DHR,1988-06-10,0.8292269706726074
+640484,DHR,1988-06-13,0.8410729765892029
+640485,DHR,1988-06-14,0.8292269706726074
+640486,DHR,1988-06-15,0.8647649884223938
+640487,DHR,1988-06-16,0.846996009349823
+640488,DHR,1988-06-17,0.8706880211830139
+640489,DHR,1988-06-20,0.8647649884223938
+640490,DHR,1988-06-21,0.8588420152664185
+640491,DHR,1988-06-22,0.8884570002555847
+640492,DHR,1988-06-23,0.9239950180053712
+640493,DHR,1988-06-24,0.9299179911613464
+640494,DHR,1988-06-27,0.9121490120887756
+640495,DHR,1988-06-28,0.8943799734115601
+640496,DHR,1988-06-29,0.8884570002555847
+640497,DHR,1988-06-30,0.8706880211830139
+640498,DHR,1988-07-01,0.8943799734115601
+640499,DHR,1988-07-05,0.9476879835128784
+640500,DHR,1988-07-06,0.918071985244751
+640501,DHR,1988-07-07,0.918071985244751
+640502,DHR,1988-07-08,0.9121490120887756
+640503,DHR,1988-07-11,0.9121490120887756
+640504,DHR,1988-07-12,0.8943799734115601
+640505,DHR,1988-07-13,0.9121490120887756
+640506,DHR,1988-07-14,0.9239950180053712
+640507,DHR,1988-07-15,0.9121490120887756
+640508,DHR,1988-07-18,0.9062259793281556
+640509,DHR,1988-07-19,0.8943799734115601
+640510,DHR,1988-07-20,0.8884570002555847
+640511,DHR,1988-07-21,0.9121490120887756
+640512,DHR,1988-07-22,0.9121490120887756
+640513,DHR,1988-07-25,0.8943799734115601
+640514,DHR,1988-07-26,0.8884570002555847
+640515,DHR,1988-07-27,0.846996009349823
+640516,DHR,1988-07-28,0.8766109943389893
+640517,DHR,1988-07-29,0.9062259793281556
+640518,DHR,1988-08-01,0.9003030061721802
+640519,DHR,1988-08-02,0.918071985244751
+640520,DHR,1988-08-03,0.918071985244751
+640521,DHR,1988-08-04,0.9062259793281556
+640522,DHR,1988-08-05,0.8943799734115601
+640523,DHR,1988-08-08,0.8825340270996094
+640524,DHR,1988-08-09,0.8529189825057983
+640525,DHR,1988-08-10,0.8410729765892029
+640526,DHR,1988-08-11,0.8173810243606567
+640527,DHR,1988-08-12,0.8173810243606567
+640528,DHR,1988-08-15,0.8173810243606567
+640529,DHR,1988-08-16,0.8173810243606567
+640530,DHR,1988-08-17,0.8055340051651001
+640531,DHR,1988-08-18,0.8114579916000366
+640532,DHR,1988-08-19,0.8233039975166321
+640533,DHR,1988-08-22,0.7818419933319092
+640534,DHR,1988-08-23,0.7699959874153137
+640535,DHR,1988-08-24,0.7936879992485046
+640536,DHR,1988-08-25,0.7522270083427429
+640537,DHR,1988-08-26,0.7581499814987183
+640538,DHR,1988-08-29,0.7818419933319092
+640539,DHR,1988-08-30,0.7936879992485046
+640540,DHR,1988-08-31,0.7936879992485046
+640541,DHR,1988-09-01,0.7818419933319092
+640542,DHR,1988-09-02,0.7877650260925293
+640543,DHR,1988-09-06,0.7936879992485046
+640544,DHR,1988-09-07,0.8114579916000366
+640545,DHR,1988-09-08,0.8114579916000366
+640546,DHR,1988-09-09,0.8233039975166321
+640547,DHR,1988-09-12,0.8173810243606567
+640548,DHR,1988-09-13,0.8233039975166321
+640549,DHR,1988-09-14,0.8410729765892029
+640550,DHR,1988-09-15,0.8233039975166321
+640551,DHR,1988-09-16,0.8173810243606567
+640552,DHR,1988-09-19,0.8114579916000366
+640553,DHR,1988-09-20,0.79961097240448
+640554,DHR,1988-09-21,0.79961097240448
+640555,DHR,1988-09-22,0.79961097240448
+640556,DHR,1988-09-23,0.8055340051651001
+640557,DHR,1988-09-26,0.8055340051651001
+640558,DHR,1988-09-27,0.8055340051651001
+640559,DHR,1988-09-28,0.79961097240448
+640560,DHR,1988-09-29,0.8055340051651001
+640561,DHR,1988-09-30,0.7581499814987183
+640562,DHR,1988-10-03,0.7640730142593384
+640563,DHR,1988-10-04,0.7581499814987183
+640564,DHR,1988-10-05,0.7463039755821228
+640565,DHR,1988-10-06,0.7107660174369812
+640566,DHR,1988-10-07,0.7581499814987183
+640567,DHR,1988-10-10,0.7522270083427429
+640568,DHR,1988-10-11,0.7226120233535767
+640569,DHR,1988-10-12,0.7048429846763611
+640570,DHR,1988-10-13,0.6989200115203857
+640571,DHR,1988-10-14,0.6929969787597656
+640572,DHR,1988-10-17,0.6574580073356628
+640573,DHR,1988-10-18,0.6752269864082336
+640574,DHR,1988-10-19,0.6633809804916382
+640575,DHR,1988-10-20,0.6515349745750427
+640576,DHR,1988-10-21,0.639689028263092
+640577,DHR,1988-10-24,0.6633809804916382
+640578,DHR,1988-10-25,0.6633809804916382
+640579,DHR,1988-10-26,0.6693040132522583
+640580,DHR,1988-10-27,0.6574580073356628
+640581,DHR,1988-10-28,0.6633809804916382
+640582,DHR,1988-10-31,0.6456120014190674
+640583,DHR,1988-11-01,0.6456120014190674
+640584,DHR,1988-11-02,0.6515349745750427
+640585,DHR,1988-11-03,0.6633809804916382
+640586,DHR,1988-11-04,0.6574580073356628
+640587,DHR,1988-11-07,0.6515349745750427
+640588,DHR,1988-11-08,0.6456120014190674
+640589,DHR,1988-11-09,0.6456120014190674
+640590,DHR,1988-11-10,0.6337659955024719
+640591,DHR,1988-11-11,0.6159970164299011
+640592,DHR,1988-11-14,0.6219199895858765
+640593,DHR,1988-11-15,0.6456120014190674
+640594,DHR,1988-11-16,0.6337659955024719
+640595,DHR,1988-11-17,0.6159970164299011
+640596,DHR,1988-11-18,0.610073983669281
+640597,DHR,1988-11-21,0.610073983669281
+640598,DHR,1988-11-22,0.610073983669281
+640599,DHR,1988-11-23,0.6041510105133057
+640600,DHR,1988-11-25,0.639689028263092
+640601,DHR,1988-11-28,0.6337659955024719
+640602,DHR,1988-11-29,0.6159970164299011
+640603,DHR,1988-11-30,0.6219199895858765
+640604,DHR,1988-12-01,0.6278430223464966
+640605,DHR,1988-12-02,0.6219199895858765
+640606,DHR,1988-12-05,0.6337659955024719
+640607,DHR,1988-12-06,0.6574580073356628
+640608,DHR,1988-12-07,0.6515349745750427
+640609,DHR,1988-12-08,0.6515349745750427
+640610,DHR,1988-12-09,0.6515349745750427
+640611,DHR,1988-12-12,0.6515349745750427
+640612,DHR,1988-12-13,0.6515349745750427
+640613,DHR,1988-12-14,0.6456120014190674
+640614,DHR,1988-12-15,0.639689028263092
+640615,DHR,1988-12-16,0.639689028263092
+640616,DHR,1988-12-19,0.6337659955024719
+640617,DHR,1988-12-20,0.639689028263092
+640618,DHR,1988-12-21,0.6337659955024719
+640619,DHR,1988-12-22,0.6456120014190674
+640620,DHR,1988-12-23,0.6456120014190674
+640621,DHR,1988-12-27,0.639689028263092
+640622,DHR,1988-12-28,0.6515349745750427
+640623,DHR,1988-12-29,0.6515349745750427
+640624,DHR,1988-12-30,0.6693040132522583
+640625,DHR,1989-01-03,0.6693040132522583
+640626,DHR,1989-01-04,0.6752269864082336
+640627,DHR,1989-01-05,0.6693040132522583
+640628,DHR,1989-01-06,0.6870740056037903
+640629,DHR,1989-01-09,0.7048429846763611
+640630,DHR,1989-01-10,0.6989200115203857
+640631,DHR,1989-01-11,0.6989200115203857
+640632,DHR,1989-01-12,0.6989200115203857
+640633,DHR,1989-01-13,0.6989200115203857
+640634,DHR,1989-01-16,0.6811500191688538
+640635,DHR,1989-01-17,0.6633809804916382
+640636,DHR,1989-01-18,0.6515349745750427
+640637,DHR,1989-01-19,0.6278430223464966
+640638,DHR,1989-01-20,0.639689028263092
+640639,DHR,1989-01-23,0.6574580073356628
+640640,DHR,1989-01-24,0.6574580073356628
+640641,DHR,1989-01-25,0.639689028263092
+640642,DHR,1989-01-26,0.6337659955024719
+640643,DHR,1989-01-27,0.6456120014190674
+640644,DHR,1989-01-30,0.639689028263092
+640645,DHR,1989-01-31,0.6574580073356628
+640646,DHR,1989-02-01,0.6574580073356628
+640647,DHR,1989-02-02,0.6693040132522583
+640648,DHR,1989-02-03,0.6870740056037903
+640649,DHR,1989-02-06,0.6929969787597656
+640650,DHR,1989-02-07,0.7107660174369812
+640651,DHR,1989-02-08,0.6989200115203857
+640652,DHR,1989-02-09,0.6870740056037903
+640653,DHR,1989-02-10,0.6752269864082336
+640654,DHR,1989-02-13,0.6929969787597656
+640655,DHR,1989-02-14,0.6989200115203857
+640656,DHR,1989-02-15,0.7107660174369812
+640657,DHR,1989-02-16,0.7107660174369812
+640658,DHR,1989-02-17,0.7107660174369812
+640659,DHR,1989-02-21,0.6929969787597656
+640660,DHR,1989-02-22,0.6870740056037903
+640661,DHR,1989-02-23,0.6929969787597656
+640662,DHR,1989-02-24,0.6752269864082336
+640663,DHR,1989-02-27,0.6752269864082336
+640664,DHR,1989-02-28,0.6752269864082336
+640665,DHR,1989-03-01,0.6752269864082336
+640666,DHR,1989-03-02,0.6929969787597656
+640667,DHR,1989-03-03,0.6989200115203857
+640668,DHR,1989-03-06,0.7107660174369812
+640669,DHR,1989-03-07,0.7048429846763611
+640670,DHR,1989-03-08,0.7107660174369812
+640671,DHR,1989-03-09,0.7107660174369812
+640672,DHR,1989-03-10,0.7107660174369812
+640673,DHR,1989-03-13,0.6989200115203857
+640674,DHR,1989-03-14,0.7107660174369812
+640675,DHR,1989-03-15,0.7048429846763611
+640676,DHR,1989-03-16,0.7107660174369812
+640677,DHR,1989-03-17,0.6870740056037903
+640678,DHR,1989-03-20,0.6811500191688538
+640679,DHR,1989-03-21,0.7048429846763611
+640680,DHR,1989-03-22,0.7107660174369812
+640681,DHR,1989-03-23,0.7048429846763611
+640682,DHR,1989-03-27,0.7048429846763611
+640683,DHR,1989-03-28,0.7344580292701721
+640684,DHR,1989-03-29,0.7936879992485046
+640685,DHR,1989-03-30,0.7818419933319092
+640686,DHR,1989-03-31,0.7699959874153137
+640687,DHR,1989-04-03,0.7640730142593384
+640688,DHR,1989-04-04,0.7640730142593384
+640689,DHR,1989-04-05,0.7640730142593384
+640690,DHR,1989-04-06,0.7463039755821228
+640691,DHR,1989-04-07,0.7463039755821228
+640692,DHR,1989-04-10,0.7463039755821228
+640693,DHR,1989-04-11,0.7581499814987183
+640694,DHR,1989-04-12,0.7463039755821228
+640695,DHR,1989-04-13,0.7640730142593384
+640696,DHR,1989-04-14,0.7936879992485046
+640697,DHR,1989-04-17,0.79961097240448
+640698,DHR,1989-04-18,0.79961097240448
+640699,DHR,1989-04-19,0.8114579916000366
+640700,DHR,1989-04-20,0.8114579916000366
+640701,DHR,1989-04-21,0.8233039975166321
+640702,DHR,1989-04-24,0.8055340051651001
+640703,DHR,1989-04-25,0.8055340051651001
+640704,DHR,1989-04-26,0.8114579916000366
+640705,DHR,1989-04-27,0.8114579916000366
+640706,DHR,1989-04-28,0.8114579916000366
+640707,DHR,1989-05-01,0.8114579916000366
+640708,DHR,1989-05-02,0.8055340051651001
+640709,DHR,1989-05-03,0.79961097240448
+640710,DHR,1989-05-04,0.7936879992485046
+640711,DHR,1989-05-05,0.8055340051651001
+640712,DHR,1989-05-08,0.79961097240448
+640713,DHR,1989-05-09,0.79961097240448
+640714,DHR,1989-05-10,0.7936879992485046
+640715,DHR,1989-05-11,0.7936879992485046
+640716,DHR,1989-05-12,0.8055340051651001
+640717,DHR,1989-05-15,0.8055340051651001
+640718,DHR,1989-05-16,0.79961097240448
+640719,DHR,1989-05-17,0.8055340051651001
+640720,DHR,1989-05-18,0.79961097240448
+640721,DHR,1989-05-19,0.79961097240448
+640722,DHR,1989-05-22,0.79961097240448
+640723,DHR,1989-05-23,0.8055340051651001
+640724,DHR,1989-05-24,0.8055340051651001
+640725,DHR,1989-05-25,0.79961097240448
+640726,DHR,1989-05-26,0.79961097240448
+640727,DHR,1989-05-30,0.8055340051651001
+640728,DHR,1989-05-31,0.8055340051651001
+640729,DHR,1989-06-01,0.79961097240448
+640730,DHR,1989-06-02,0.8055340051651001
+640731,DHR,1989-06-05,0.8173810243606567
+640732,DHR,1989-06-06,0.8173810243606567
+640733,DHR,1989-06-07,0.8173810243606567
+640734,DHR,1989-06-08,0.8055340051651001
+640735,DHR,1989-06-09,0.8114579916000366
+640736,DHR,1989-06-12,0.8055340051651001
+640737,DHR,1989-06-13,0.79961097240448
+640738,DHR,1989-06-14,0.8055340051651001
+640739,DHR,1989-06-15,0.8055340051651001
+640740,DHR,1989-06-16,0.8114579916000366
+640741,DHR,1989-06-19,0.8055340051651001
+640742,DHR,1989-06-20,0.8055340051651001
+640743,DHR,1989-06-21,0.8173810243606567
+640744,DHR,1989-06-22,0.8173810243606567
+640745,DHR,1989-06-23,0.846996009349823
+640746,DHR,1989-06-26,0.8173810243606567
+640747,DHR,1989-06-27,0.8233039975166321
+640748,DHR,1989-06-28,0.8173810243606567
+640749,DHR,1989-06-29,0.79961097240448
+640750,DHR,1989-06-30,0.8055340051651001
+640751,DHR,1989-07-03,0.8055340051651001
+640752,DHR,1989-07-05,0.79961097240448
+640753,DHR,1989-07-06,0.8055340051651001
+640754,DHR,1989-07-07,0.8114579916000366
+640755,DHR,1989-07-10,0.8233039975166321
+640756,DHR,1989-07-11,0.8351500034332275
+640757,DHR,1989-07-12,0.8410729765892029
+640758,DHR,1989-07-13,0.846996009349823
+640759,DHR,1989-07-14,0.846996009349823
+640760,DHR,1989-07-17,0.8410729765892029
+640761,DHR,1989-07-18,0.8410729765892029
+640762,DHR,1989-07-19,0.8588420152664185
+640763,DHR,1989-07-20,0.846996009349823
+640764,DHR,1989-07-21,0.8351500034332275
+640765,DHR,1989-07-24,0.8529189825057983
+640766,DHR,1989-07-25,0.8529189825057983
+640767,DHR,1989-07-26,0.8233039975166321
+640768,DHR,1989-07-27,0.7936879992485046
+640769,DHR,1989-07-28,0.79961097240448
+640770,DHR,1989-07-31,0.8233039975166321
+640771,DHR,1989-08-01,0.8055340051651001
+640772,DHR,1989-08-02,0.8173810243606567
+640773,DHR,1989-08-03,0.8351500034332275
+640774,DHR,1989-08-04,0.8410729765892029
+640775,DHR,1989-08-07,0.8410729765892029
+640776,DHR,1989-08-08,0.8588420152664185
+640777,DHR,1989-08-09,0.8529189825057983
+640778,DHR,1989-08-10,0.8410729765892029
+640779,DHR,1989-08-11,0.8173810243606567
+640780,DHR,1989-08-14,0.8233039975166321
+640781,DHR,1989-08-15,0.8114579916000366
+640782,DHR,1989-08-16,0.8114579916000366
+640783,DHR,1989-08-17,0.8114579916000366
+640784,DHR,1989-08-18,0.8055340051651001
+640785,DHR,1989-08-21,0.8055340051651001
+640786,DHR,1989-08-22,0.7936879992485046
+640787,DHR,1989-08-23,0.8173810243606567
+640788,DHR,1989-08-24,0.8292269706726074
+640789,DHR,1989-08-25,0.8233039975166321
+640790,DHR,1989-08-28,0.8233039975166321
+640791,DHR,1989-08-29,0.8292269706726074
+640792,DHR,1989-08-30,0.8529189825057983
+640793,DHR,1989-08-31,0.8351500034332275
+640794,DHR,1989-09-01,0.8351500034332275
+640795,DHR,1989-09-05,0.8292269706726074
+640796,DHR,1989-09-06,0.8351500034332275
+640797,DHR,1989-09-07,0.8292269706726074
+640798,DHR,1989-09-08,0.8351500034332275
+640799,DHR,1989-09-11,0.8173810243606567
+640800,DHR,1989-09-12,0.8114579916000366
+640801,DHR,1989-09-13,0.79961097240448
+640802,DHR,1989-09-14,0.7818419933319092
+640803,DHR,1989-09-15,0.7877650260925293
+640804,DHR,1989-09-18,0.7936879992485046
+640805,DHR,1989-09-19,0.7877650260925293
+640806,DHR,1989-09-20,0.7818419933319092
+640807,DHR,1989-09-21,0.7759190201759338
+640808,DHR,1989-09-22,0.7699959874153137
+640809,DHR,1989-09-25,0.7522270083427429
+640810,DHR,1989-09-26,0.7699959874153137
+640811,DHR,1989-09-27,0.7581499814987183
+640812,DHR,1989-09-28,0.7759190201759338
+640813,DHR,1989-09-29,0.7818419933319092
+640814,DHR,1989-10-02,0.8055340051651001
+640815,DHR,1989-10-03,0.8292269706726074
+640816,DHR,1989-10-04,0.8233039975166321
+640817,DHR,1989-10-05,0.8173810243606567
+640818,DHR,1989-10-06,0.79961097240448
+640819,DHR,1989-10-09,0.79961097240448
+640820,DHR,1989-10-10,0.7818419933319092
+640821,DHR,1989-10-11,0.7581499814987183
+640822,DHR,1989-10-12,0.7522270083427429
+640823,DHR,1989-10-13,0.6870740056037903
+640824,DHR,1989-10-16,0.6929969787597656
+640825,DHR,1989-10-17,0.7048429846763611
+640826,DHR,1989-10-18,0.728534996509552
+640827,DHR,1989-10-19,0.7463039755821228
+640828,DHR,1989-10-20,0.7226120233535767
+640829,DHR,1989-10-23,0.728534996509552
+640830,DHR,1989-10-24,0.7226120233535767
+640831,DHR,1989-10-25,0.7166889905929565
+640832,DHR,1989-10-26,0.6989200115203857
+640833,DHR,1989-10-27,0.6989200115203857
+640834,DHR,1989-10-30,0.6989200115203857
+640835,DHR,1989-10-31,0.6989200115203857
+640836,DHR,1989-11-01,0.7107660174369812
+640837,DHR,1989-11-02,0.6929969787597656
+640838,DHR,1989-11-03,0.6989200115203857
+640839,DHR,1989-11-06,0.6989200115203857
+640840,DHR,1989-11-07,0.6989200115203857
+640841,DHR,1989-11-08,0.7107660174369812
+640842,DHR,1989-11-09,0.7226120233535767
+640843,DHR,1989-11-10,0.7344580292701721
+640844,DHR,1989-11-13,0.7463039755821228
+640845,DHR,1989-11-14,0.7759190201759338
+640846,DHR,1989-11-15,0.79961097240448
+640847,DHR,1989-11-16,0.8529189825057983
+640848,DHR,1989-11-17,0.8233039975166321
+640849,DHR,1989-11-20,0.8173810243606567
+640850,DHR,1989-11-21,0.8529189825057983
+640851,DHR,1989-11-22,0.846996009349823
+640852,DHR,1989-11-24,0.8233039975166321
+640853,DHR,1989-11-27,0.8114579916000366
+640854,DHR,1989-11-28,0.8055340051651001
+640855,DHR,1989-11-29,0.8055340051651001
+640856,DHR,1989-11-30,0.79961097240448
+640857,DHR,1989-12-01,0.7936879992485046
+640858,DHR,1989-12-04,0.7936879992485046
+640859,DHR,1989-12-05,0.7759190201759338
+640860,DHR,1989-12-06,0.7522270083427429
+640861,DHR,1989-12-07,0.7403810024261475
+640862,DHR,1989-12-08,0.7166889905929565
+640863,DHR,1989-12-11,0.7166889905929565
+640864,DHR,1989-12-12,0.7107660174369812
+640865,DHR,1989-12-13,0.7226120233535767
+640866,DHR,1989-12-14,0.728534996509552
+640867,DHR,1989-12-15,0.7226120233535767
+640868,DHR,1989-12-18,0.7048429846763611
+640869,DHR,1989-12-19,0.7107660174369812
+640870,DHR,1989-12-20,0.7048429846763611
+640871,DHR,1989-12-21,0.7048429846763611
+640872,DHR,1989-12-22,0.6989200115203857
+640873,DHR,1989-12-26,0.6989200115203857
+640874,DHR,1989-12-27,0.6989200115203857
+640875,DHR,1989-12-28,0.6989200115203857
+640876,DHR,1989-12-29,0.7226120233535767
+640877,DHR,1990-01-02,0.7344580292701721
+640878,DHR,1990-01-03,0.7344580292701721
+640879,DHR,1990-01-04,0.7463039755821228
+640880,DHR,1990-01-05,0.7344580292701721
+640881,DHR,1990-01-08,0.728534996509552
+640882,DHR,1990-01-09,0.7107660174369812
+640883,DHR,1990-01-10,0.7048429846763611
+640884,DHR,1990-01-11,0.7048429846763611
+640885,DHR,1990-01-12,0.6929969787597656
+640886,DHR,1990-01-15,0.6929969787597656
+640887,DHR,1990-01-16,0.6870740056037903
+640888,DHR,1990-01-17,0.6870740056037903
+640889,DHR,1990-01-18,0.6870740056037903
+640890,DHR,1990-01-19,0.6870740056037903
+640891,DHR,1990-01-22,0.6752269864082336
+640892,DHR,1990-01-23,0.6870740056037903
+640893,DHR,1990-01-24,0.6811500191688538
+640894,DHR,1990-01-25,0.6752269864082336
+640895,DHR,1990-01-26,0.6633809804916382
+640896,DHR,1990-01-29,0.6633809804916382
+640897,DHR,1990-01-30,0.6633809804916382
+640898,DHR,1990-01-31,0.6811500191688538
+640899,DHR,1990-02-01,0.6929969787597656
+640900,DHR,1990-02-02,0.6929969787597656
+640901,DHR,1990-02-05,0.6870740056037903
+640902,DHR,1990-02-06,0.6929969787597656
+640903,DHR,1990-02-07,0.6870740056037903
+640904,DHR,1990-02-08,0.7226120233535767
+640905,DHR,1990-02-09,0.7344580292701721
+640906,DHR,1990-02-12,0.7166889905929565
+640907,DHR,1990-02-13,0.6989200115203857
+640908,DHR,1990-02-14,0.6870740056037903
+640909,DHR,1990-02-15,0.7048429846763611
+640910,DHR,1990-02-16,0.7166889905929565
+640911,DHR,1990-02-20,0.7048429846763611
+640912,DHR,1990-02-21,0.7048429846763611
+640913,DHR,1990-02-22,0.7226120233535767
+640914,DHR,1990-02-23,0.6989200115203857
+640915,DHR,1990-02-26,0.7048429846763611
+640916,DHR,1990-02-27,0.6989200115203857
+640917,DHR,1990-02-28,0.6989200115203857
+640918,DHR,1990-03-01,0.7166889905929565
+640919,DHR,1990-03-02,0.728534996509552
+640920,DHR,1990-03-05,0.7403810024261475
+640921,DHR,1990-03-06,0.728534996509552
+640922,DHR,1990-03-07,0.7166889905929565
+640923,DHR,1990-03-08,0.7226120233535767
+640924,DHR,1990-03-09,0.7226120233535767
+640925,DHR,1990-03-12,0.7344580292701721
+640926,DHR,1990-03-13,0.7344580292701721
+640927,DHR,1990-03-14,0.7463039755821228
+640928,DHR,1990-03-15,0.7403810024261475
+640929,DHR,1990-03-16,0.7403810024261475
+640930,DHR,1990-03-19,0.728534996509552
+640931,DHR,1990-03-20,0.728534996509552
+640932,DHR,1990-03-21,0.7226120233535767
+640933,DHR,1990-03-22,0.728534996509552
+640934,DHR,1990-03-23,0.7344580292701721
+640935,DHR,1990-03-26,0.7344580292701721
+640936,DHR,1990-03-27,0.728534996509552
+640937,DHR,1990-03-28,0.7166889905929565
+640938,DHR,1990-03-29,0.7226120233535767
+640939,DHR,1990-03-30,0.7107660174369812
+640940,DHR,1990-04-02,0.7344580292701721
+640941,DHR,1990-04-03,0.8410729765892029
+640942,DHR,1990-04-04,0.8351500034332275
+640943,DHR,1990-04-05,0.846996009349823
+640944,DHR,1990-04-06,0.8825340270996094
+640945,DHR,1990-04-09,0.8825340270996094
+640946,DHR,1990-04-10,0.8647649884223938
+640947,DHR,1990-04-11,0.8529189825057983
+640948,DHR,1990-04-12,0.8292269706726074
+640949,DHR,1990-04-16,0.8173810243606567
+640950,DHR,1990-04-17,0.8410729765892029
+640951,DHR,1990-04-18,0.8529189825057983
+640952,DHR,1990-04-19,0.8529189825057983
+640953,DHR,1990-04-20,0.8706880211830139
+640954,DHR,1990-04-23,0.846996009349823
+640955,DHR,1990-04-24,0.846996009349823
+640956,DHR,1990-04-25,0.8588420152664185
+640957,DHR,1990-04-26,0.846996009349823
+640958,DHR,1990-04-27,0.8647649884223938
+640959,DHR,1990-04-30,0.8647649884223938
+640960,DHR,1990-05-01,0.8588420152664185
+640961,DHR,1990-05-02,0.8529189825057983
+640962,DHR,1990-05-03,0.8351500034332275
+640963,DHR,1990-05-04,0.846996009349823
+640964,DHR,1990-05-07,0.8529189825057983
+640965,DHR,1990-05-08,0.8529189825057983
+640966,DHR,1990-05-09,0.8410729765892029
+640967,DHR,1990-05-10,0.8647649884223938
+640968,DHR,1990-05-11,0.9062259793281556
+640969,DHR,1990-05-14,0.9417650103569032
+640970,DHR,1990-05-15,0.9536110162734984
+640971,DHR,1990-05-16,0.9476879835128784
+640972,DHR,1990-05-17,0.9536110162734984
+640973,DHR,1990-05-18,0.9950720071792604
+640974,DHR,1990-05-21,1.0246870517730713
+640975,DHR,1990-05-22,1.042456030845642
+640976,DHR,1990-05-23,1.0543030500411987
+640977,DHR,1990-05-24,1.0483789443969729
+640978,DHR,1990-05-25,1.042456030845642
+640979,DHR,1990-05-29,1.030609965324402
+640980,DHR,1990-05-30,1.0009950399398804
+640981,DHR,1990-05-31,0.9950720071792604
+640982,DHR,1990-06-01,1.006917953491211
+640983,DHR,1990-06-04,1.012840986251831
+640984,DHR,1990-06-05,1.012840986251831
+640985,DHR,1990-06-06,0.9950720071792604
+640986,DHR,1990-06-07,0.9950720071792604
+640987,DHR,1990-06-08,0.9832260012626648
+640988,DHR,1990-06-11,0.9950720071792604
+640989,DHR,1990-06-12,0.9832260012626648
+640990,DHR,1990-06-13,0.98914897441864
+640991,DHR,1990-06-14,0.9832260012626648
+640992,DHR,1990-06-15,0.9773030281066896
+640993,DHR,1990-06-18,0.9713799953460692
+640994,DHR,1990-06-19,0.965457022190094
+640995,DHR,1990-06-20,0.9713799953460692
+640996,DHR,1990-06-21,0.9536110162734984
+640997,DHR,1990-06-22,0.9476879835128784
+640998,DHR,1990-06-25,0.9476879835128784
+640999,DHR,1990-06-26,0.9476879835128784
+641000,DHR,1990-06-27,0.9417650103569032
+641001,DHR,1990-06-28,0.9476879835128784
+641002,DHR,1990-06-29,0.9417650103569032
+641003,DHR,1990-07-02,0.9536110162734984
+641004,DHR,1990-07-03,0.9476879835128784
+641005,DHR,1990-07-05,1.0009950399398804
+641006,DHR,1990-07-06,1.0602259635925293
+641007,DHR,1990-07-09,1.042456030845642
+641008,DHR,1990-07-10,1.012840986251831
+641009,DHR,1990-07-11,1.036532998085022
+641010,DHR,1990-07-12,1.042456030845642
+641011,DHR,1990-07-13,1.0543030500411987
+641012,DHR,1990-07-16,1.042456030845642
+641013,DHR,1990-07-17,1.0483789443969729
+641014,DHR,1990-07-18,1.0602259635925293
+641015,DHR,1990-07-19,1.0602259635925293
+641016,DHR,1990-07-20,1.042456030845642
+641017,DHR,1990-07-23,0.9950720071792604
+641018,DHR,1990-07-24,1.012840986251831
+641019,DHR,1990-07-25,1.0661489963531494
+641020,DHR,1990-07-26,1.0483789443969729
+641021,DHR,1990-07-27,1.030609965324402
+641022,DHR,1990-07-30,1.0898410081863403
+641023,DHR,1990-07-31,1.042456030845642
+641024,DHR,1990-08-01,1.036532998085022
+641025,DHR,1990-08-02,0.9832260012626648
+641026,DHR,1990-08-03,0.9417650103569032
+641027,DHR,1990-08-06,0.8647649884223938
+641028,DHR,1990-08-07,0.8647649884223938
+641029,DHR,1990-08-08,0.9003030061721802
+641030,DHR,1990-08-09,0.9299179911613464
+641031,DHR,1990-08-10,0.918071985244751
+641032,DHR,1990-08-13,0.935841977596283
+641033,DHR,1990-08-14,0.9536110162734984
+641034,DHR,1990-08-15,0.9476879835128784
+641035,DHR,1990-08-16,0.9299179911613464
+641036,DHR,1990-08-17,0.9062259793281556
+641037,DHR,1990-08-20,0.8825340270996094
+641038,DHR,1990-08-21,0.8351500034332275
+641039,DHR,1990-08-22,0.79961097240448
+641040,DHR,1990-08-23,0.7344580292701721
+641041,DHR,1990-08-24,0.7699959874153137
+641042,DHR,1990-08-27,0.8055340051651001
+641043,DHR,1990-08-28,0.8055340051651001
+641044,DHR,1990-08-29,0.8055340051651001
+641045,DHR,1990-08-30,0.8233039975166321
+641046,DHR,1990-08-31,0.8173810243606567
+641047,DHR,1990-09-04,0.8292269706726074
+641048,DHR,1990-09-05,0.8529189825057983
+641049,DHR,1990-09-06,0.8529189825057983
+641050,DHR,1990-09-07,0.8766109943389893
+641051,DHR,1990-09-10,0.8825340270996094
+641052,DHR,1990-09-11,0.8766109943389893
+641053,DHR,1990-09-12,0.8706880211830139
+641054,DHR,1990-09-13,0.8706880211830139
+641055,DHR,1990-09-14,0.8529189825057983
+641056,DHR,1990-09-17,0.8410729765892029
+641057,DHR,1990-09-18,0.8529189825057983
+641058,DHR,1990-09-19,0.846996009349823
+641059,DHR,1990-09-20,0.8351500034332275
+641060,DHR,1990-09-21,0.7936879992485046
+641061,DHR,1990-09-24,0.7522270083427429
+641062,DHR,1990-09-25,0.7403810024261475
+641063,DHR,1990-09-26,0.728534996509552
+641064,DHR,1990-09-27,0.7048429846763611
+641065,DHR,1990-09-28,0.7344580292701721
+641066,DHR,1990-10-01,0.7640730142593384
+641067,DHR,1990-10-02,0.7463039755821228
+641068,DHR,1990-10-03,0.7463039755821228
+641069,DHR,1990-10-04,0.7581499814987183
+641070,DHR,1990-10-05,0.7403810024261475
+641071,DHR,1990-10-08,0.7522270083427429
+641072,DHR,1990-10-09,0.7344580292701721
+641073,DHR,1990-10-10,0.7107660174369812
+641074,DHR,1990-10-11,0.6989200115203857
+641075,DHR,1990-10-12,0.7166889905929565
+641076,DHR,1990-10-15,0.7226120233535767
+641077,DHR,1990-10-16,0.6989200115203857
+641078,DHR,1990-10-17,0.6989200115203857
+641079,DHR,1990-10-18,0.728534996509552
+641080,DHR,1990-10-19,0.7226120233535767
+641081,DHR,1990-10-22,0.7344580292701721
+641082,DHR,1990-10-23,0.6929969787597656
+641083,DHR,1990-10-24,0.7048429846763611
+641084,DHR,1990-10-25,0.7048429846763611
+641085,DHR,1990-10-26,0.7107660174369812
+641086,DHR,1990-10-29,0.7048429846763611
+641087,DHR,1990-10-30,0.6929969787597656
+641088,DHR,1990-10-31,0.6811500191688538
+641089,DHR,1990-11-01,0.6693040132522583
+641090,DHR,1990-11-02,0.6870740056037903
+641091,DHR,1990-11-05,0.7048429846763611
+641092,DHR,1990-11-06,0.6989200115203857
+641093,DHR,1990-11-07,0.7048429846763611
+641094,DHR,1990-11-08,0.7107660174369812
+641095,DHR,1990-11-09,0.7048429846763611
+641096,DHR,1990-11-12,0.7226120233535767
+641097,DHR,1990-11-13,0.7107660174369812
+641098,DHR,1990-11-14,0.7048429846763611
+641099,DHR,1990-11-15,0.6989200115203857
+641100,DHR,1990-11-16,0.7226120233535767
+641101,DHR,1990-11-19,0.728534996509552
+641102,DHR,1990-11-20,0.7463039755821228
+641103,DHR,1990-11-21,0.7522270083427429
+641104,DHR,1990-11-23,0.7463039755821228
+641105,DHR,1990-11-26,0.7344580292701721
+641106,DHR,1990-11-27,0.7581499814987183
+641107,DHR,1990-11-28,0.7699959874153137
+641108,DHR,1990-11-29,0.7759190201759338
+641109,DHR,1990-11-30,0.7818419933319092
+641110,DHR,1990-12-03,0.7699959874153137
+641111,DHR,1990-12-04,0.7581499814987183
+641112,DHR,1990-12-05,0.7759190201759338
+641113,DHR,1990-12-06,0.7699959874153137
+641114,DHR,1990-12-07,0.7818419933319092
+641115,DHR,1990-12-10,0.7877650260925293
+641116,DHR,1990-12-11,0.7818419933319092
+641117,DHR,1990-12-12,0.7699959874153137
+641118,DHR,1990-12-13,0.7640730142593384
+641119,DHR,1990-12-14,0.7522270083427429
+641120,DHR,1990-12-17,0.7463039755821228
+641121,DHR,1990-12-18,0.7344580292701721
+641122,DHR,1990-12-19,0.7107660174369812
+641123,DHR,1990-12-20,0.7166889905929565
+641124,DHR,1990-12-21,0.7226120233535767
+641125,DHR,1990-12-24,0.7226120233535767
+641126,DHR,1990-12-26,0.7226120233535767
+641127,DHR,1990-12-27,0.7581499814987183
+641128,DHR,1990-12-28,0.7522270083427429
+641129,DHR,1990-12-31,0.7581499814987183
+641130,DHR,1991-01-02,0.7699959874153137
+641131,DHR,1991-01-03,0.7581499814987183
+641132,DHR,1991-01-04,0.7640730142593384
+641133,DHR,1991-01-07,0.7581499814987183
+641134,DHR,1991-01-08,0.7699959874153137
+641135,DHR,1991-01-09,0.7581499814987183
+641136,DHR,1991-01-10,0.7759190201759338
+641137,DHR,1991-01-11,0.7759190201759338
+641138,DHR,1991-01-14,0.7581499814987183
+641139,DHR,1991-01-15,0.7581499814987183
+641140,DHR,1991-01-16,0.7699959874153137
+641141,DHR,1991-01-17,0.8055340051651001
+641142,DHR,1991-01-18,0.8114579916000366
+641143,DHR,1991-01-21,0.7936879992485046
+641144,DHR,1991-01-22,0.7877650260925293
+641145,DHR,1991-01-23,0.7699959874153137
+641146,DHR,1991-01-24,0.7640730142593384
+641147,DHR,1991-01-25,0.79961097240448
+641148,DHR,1991-01-28,0.8055340051651001
+641149,DHR,1991-01-29,0.8292269706726074
+641150,DHR,1991-01-30,0.8766109943389893
+641151,DHR,1991-01-31,0.8943799734115601
+641152,DHR,1991-02-01,0.8884570002555847
+641153,DHR,1991-02-04,0.9239950180053712
+641154,DHR,1991-02-05,0.9417650103569032
+641155,DHR,1991-02-06,0.918071985244751
+641156,DHR,1991-02-07,0.9299179911613464
+641157,DHR,1991-02-08,0.9536110162734984
+641158,DHR,1991-02-11,0.9536110162734984
+641159,DHR,1991-02-12,0.9417650103569032
+641160,DHR,1991-02-13,0.935841977596283
+641161,DHR,1991-02-14,0.9476879835128784
+641162,DHR,1991-02-15,0.9476879835128784
+641163,DHR,1991-02-19,0.935841977596283
+641164,DHR,1991-02-20,0.9121490120887756
+641165,DHR,1991-02-21,0.9239950180053712
+641166,DHR,1991-02-22,0.935841977596283
+641167,DHR,1991-02-25,0.9121490120887756
+641168,DHR,1991-02-26,0.918071985244751
+641169,DHR,1991-02-27,0.918071985244751
+641170,DHR,1991-02-28,0.9121490120887756
+641171,DHR,1991-03-01,0.9417650103569032
+641172,DHR,1991-03-04,0.9773030281066896
+641173,DHR,1991-03-05,1.0246870517730713
+641174,DHR,1991-03-06,1.030609965324402
+641175,DHR,1991-03-07,1.0187640190124512
+641176,DHR,1991-03-08,1.0543030500411987
+641177,DHR,1991-03-11,1.036532998085022
+641178,DHR,1991-03-12,1.012840986251831
+641179,DHR,1991-03-13,0.9950720071792604
+641180,DHR,1991-03-14,0.9476879835128784
+641181,DHR,1991-03-15,0.9239950180053712
+641182,DHR,1991-03-18,0.935841977596283
+641183,DHR,1991-03-19,0.9003030061721802
+641184,DHR,1991-03-20,0.8943799734115601
+641185,DHR,1991-03-21,0.9003030061721802
+641186,DHR,1991-03-22,0.9062259793281556
+641187,DHR,1991-03-25,0.9121490120887756
+641188,DHR,1991-03-26,0.935841977596283
+641189,DHR,1991-03-27,0.9417650103569032
+641190,DHR,1991-03-28,0.9239950180053712
+641191,DHR,1991-04-01,0.9239950180053712
+641192,DHR,1991-04-02,0.9417650103569032
+641193,DHR,1991-04-03,0.9417650103569032
+641194,DHR,1991-04-04,0.9417650103569032
+641195,DHR,1991-04-05,0.9299179911613464
+641196,DHR,1991-04-08,0.9476879835128784
+641197,DHR,1991-04-09,0.9299179911613464
+641198,DHR,1991-04-10,0.9476879835128784
+641199,DHR,1991-04-11,0.9476879835128784
+641200,DHR,1991-04-12,0.918071985244751
+641201,DHR,1991-04-15,0.9239950180053712
+641202,DHR,1991-04-16,0.9239950180053712
+641203,DHR,1991-04-17,0.9417650103569032
+641204,DHR,1991-04-18,0.9417650103569032
+641205,DHR,1991-04-19,0.9476879835128784
+641206,DHR,1991-04-22,0.9417650103569032
+641207,DHR,1991-04-23,0.9299179911613464
+641208,DHR,1991-04-24,0.9121490120887756
+641209,DHR,1991-04-25,0.918071985244751
+641210,DHR,1991-04-26,0.9299179911613464
+641211,DHR,1991-04-29,0.935841977596283
+641212,DHR,1991-04-30,0.9536110162734984
+641213,DHR,1991-05-01,0.9417650103569032
+641214,DHR,1991-05-02,0.9417650103569032
+641215,DHR,1991-05-03,0.9239950180053712
+641216,DHR,1991-05-06,0.9121490120887756
+641217,DHR,1991-05-07,0.9239950180053712
+641218,DHR,1991-05-08,0.9239950180053712
+641219,DHR,1991-05-09,0.9239950180053712
+641220,DHR,1991-05-10,0.9121490120887756
+641221,DHR,1991-05-13,0.9062259793281556
+641222,DHR,1991-05-14,0.9003030061721802
+641223,DHR,1991-05-15,0.9003030061721802
+641224,DHR,1991-05-16,0.8884570002555847
+641225,DHR,1991-05-17,0.8766109943389893
+641226,DHR,1991-05-20,0.8766109943389893
+641227,DHR,1991-05-21,0.8529189825057983
+641228,DHR,1991-05-22,0.8647649884223938
+641229,DHR,1991-05-23,0.8766109943389893
+641230,DHR,1991-05-24,0.8647649884223938
+641231,DHR,1991-05-28,0.8766109943389893
+641232,DHR,1991-05-29,0.8706880211830139
+641233,DHR,1991-05-30,0.9062259793281556
+641234,DHR,1991-05-31,0.9950720071792604
+641235,DHR,1991-06-03,1.036532998085022
+641236,DHR,1991-06-04,1.0483789443969729
+641237,DHR,1991-06-05,1.0602259635925293
+641238,DHR,1991-06-06,1.0898410081863403
+641239,DHR,1991-06-07,1.042456030845642
+641240,DHR,1991-06-10,1.030609965324402
+641241,DHR,1991-06-11,1.030609965324402
+641242,DHR,1991-06-12,1.036532998085022
+641243,DHR,1991-06-13,1.042456030845642
+641244,DHR,1991-06-14,1.0187640190124512
+641245,DHR,1991-06-17,1.0602259635925293
+641246,DHR,1991-06-18,1.0543030500411987
+641247,DHR,1991-06-19,1.0483789443969729
+641248,DHR,1991-06-20,1.0483789443969729
+641249,DHR,1991-06-21,1.0661489963531494
+641250,DHR,1991-06-24,1.042456030845642
+641251,DHR,1991-06-25,1.042456030845642
+641252,DHR,1991-06-26,1.0187640190124512
+641253,DHR,1991-06-27,1.0187640190124512
+641254,DHR,1991-06-28,1.0187640190124512
+641255,DHR,1991-07-01,1.0483789443969729
+641256,DHR,1991-07-02,1.0602259635925293
+641257,DHR,1991-07-03,1.0839179754257202
+641258,DHR,1991-07-05,1.0779949426651
+641259,DHR,1991-07-08,1.0720720291137695
+641260,DHR,1991-07-09,1.0543030500411987
+641261,DHR,1991-07-10,1.0483789443969729
+641262,DHR,1991-07-11,1.042456030845642
+641263,DHR,1991-07-12,1.0543030500411987
+641264,DHR,1991-07-15,1.0483789443969729
+641265,DHR,1991-07-16,1.036532998085022
+641266,DHR,1991-07-17,1.0661489963531494
+641267,DHR,1991-07-18,1.0720720291137695
+641268,DHR,1991-07-19,1.101686954498291
+641269,DHR,1991-07-22,1.0957640409469604
+641270,DHR,1991-07-23,1.0661489963531494
+641271,DHR,1991-07-24,1.0483789443969729
+641272,DHR,1991-07-25,1.0246870517730713
+641273,DHR,1991-07-26,1.042456030845642
+641274,DHR,1991-07-29,1.012840986251831
+641275,DHR,1991-07-30,1.030609965324402
+641276,DHR,1991-07-31,1.0543030500411987
+641277,DHR,1991-08-01,1.0009950399398804
+641278,DHR,1991-08-02,1.030609965324402
+641279,DHR,1991-08-05,1.030609965324402
+641280,DHR,1991-08-06,1.042456030845642
+641281,DHR,1991-08-07,1.0246870517730713
+641282,DHR,1991-08-08,1.0246870517730713
+641283,DHR,1991-08-09,1.0187640190124512
+641284,DHR,1991-08-12,1.030609965324402
+641285,DHR,1991-08-13,1.0246870517730713
+641286,DHR,1991-08-14,1.036532998085022
+641287,DHR,1991-08-15,1.042456030845642
+641288,DHR,1991-08-16,1.036532998085022
+641289,DHR,1991-08-19,1.0009950399398804
+641290,DHR,1991-08-20,1.012840986251831
+641291,DHR,1991-08-21,1.030609965324402
+641292,DHR,1991-08-22,1.036532998085022
+641293,DHR,1991-08-23,1.0661489963531494
+641294,DHR,1991-08-26,1.0602259635925293
+641295,DHR,1991-08-27,1.0602259635925293
+641296,DHR,1991-08-28,1.0839179754257202
+641297,DHR,1991-08-29,1.0839179754257202
+641298,DHR,1991-08-30,1.0839179754257202
+641299,DHR,1991-09-03,1.0839179754257202
+641300,DHR,1991-09-04,1.0839179754257202
+641301,DHR,1991-09-05,1.0898410081863403
+641302,DHR,1991-09-06,1.0839179754257202
+641303,DHR,1991-09-09,1.0839179754257202
+641304,DHR,1991-09-10,1.0779949426651
+641305,DHR,1991-09-11,1.0779949426651
+641306,DHR,1991-09-12,1.0779949426651
+641307,DHR,1991-09-13,1.0661489963531494
+641308,DHR,1991-09-16,1.0661489963531494
+641309,DHR,1991-09-17,0.918071985244751
+641310,DHR,1991-09-18,0.8884570002555847
+641311,DHR,1991-09-19,0.918071985244751
+641312,DHR,1991-09-20,0.935841977596283
+641313,DHR,1991-09-23,0.9476879835128784
+641314,DHR,1991-09-24,0.965457022190094
+641315,DHR,1991-09-25,0.965457022190094
+641316,DHR,1991-09-26,0.9536110162734984
+641317,DHR,1991-09-27,0.9476879835128784
+641318,DHR,1991-09-30,0.9536110162734984
+641319,DHR,1991-10-01,0.959533989429474
+641320,DHR,1991-10-02,0.935841977596283
+641321,DHR,1991-10-03,0.9239950180053712
+641322,DHR,1991-10-04,0.9121490120887756
+641323,DHR,1991-10-07,0.9003030061721802
+641324,DHR,1991-10-08,0.9003030061721802
+641325,DHR,1991-10-09,0.8766109943389893
+641326,DHR,1991-10-10,0.8825340270996094
+641327,DHR,1991-10-11,0.8825340270996094
+641328,DHR,1991-10-14,0.8884570002555847
+641329,DHR,1991-10-15,0.9062259793281556
+641330,DHR,1991-10-16,0.9062259793281556
+641331,DHR,1991-10-17,0.9239950180053712
+641332,DHR,1991-10-18,0.9121490120887756
+641333,DHR,1991-10-21,0.9062259793281556
+641334,DHR,1991-10-22,0.9003030061721802
+641335,DHR,1991-10-23,0.918071985244751
+641336,DHR,1991-10-24,0.9003030061721802
+641337,DHR,1991-10-25,0.9003030061721802
+641338,DHR,1991-10-28,0.9062259793281556
+641339,DHR,1991-10-29,0.9062259793281556
+641340,DHR,1991-10-30,0.9003030061721802
+641341,DHR,1991-10-31,0.9003030061721802
+641342,DHR,1991-11-01,0.9003030061721802
+641343,DHR,1991-11-04,0.9062259793281556
+641344,DHR,1991-11-05,0.9003030061721802
+641345,DHR,1991-11-06,0.9062259793281556
+641346,DHR,1991-11-07,0.9299179911613464
+641347,DHR,1991-11-08,0.918071985244751
+641348,DHR,1991-11-11,0.9121490120887756
+641349,DHR,1991-11-12,0.935841977596283
+641350,DHR,1991-11-13,0.918071985244751
+641351,DHR,1991-11-14,0.918071985244751
+641352,DHR,1991-11-15,0.9003030061721802
+641353,DHR,1991-11-18,0.8943799734115601
+641354,DHR,1991-11-19,0.9062259793281556
+641355,DHR,1991-11-20,0.8943799734115601
+641356,DHR,1991-11-21,0.8884570002555847
+641357,DHR,1991-11-22,0.8943799734115601
+641358,DHR,1991-11-25,0.9003030061721802
+641359,DHR,1991-11-26,0.8766109943389893
+641360,DHR,1991-11-27,0.8766109943389893
+641361,DHR,1991-11-29,0.8766109943389893
+641362,DHR,1991-12-02,0.8825340270996094
+641363,DHR,1991-12-03,0.8825340270996094
+641364,DHR,1991-12-04,0.8529189825057983
+641365,DHR,1991-12-05,0.8706880211830139
+641366,DHR,1991-12-06,0.8706880211830139
+641367,DHR,1991-12-09,0.8588420152664185
+641368,DHR,1991-12-10,0.8588420152664185
+641369,DHR,1991-12-11,0.8529189825057983
+641370,DHR,1991-12-12,0.8588420152664185
+641371,DHR,1991-12-13,0.8529189825057983
+641372,DHR,1991-12-16,0.8529189825057983
+641373,DHR,1991-12-17,0.8766109943389893
+641374,DHR,1991-12-18,0.8647649884223938
+641375,DHR,1991-12-19,0.8588420152664185
+641376,DHR,1991-12-20,0.8529189825057983
+641377,DHR,1991-12-23,0.8588420152664185
+641378,DHR,1991-12-24,0.8825340270996094
+641379,DHR,1991-12-26,0.9417650103569032
+641380,DHR,1991-12-27,0.935841977596283
+641381,DHR,1991-12-30,0.965457022190094
+641382,DHR,1991-12-31,0.959533989429474
+641383,DHR,1992-01-02,0.9536110162734984
+641384,DHR,1992-01-03,0.9536110162734984
+641385,DHR,1992-01-06,0.9417650103569032
+641386,DHR,1992-01-07,0.9476879835128784
+641387,DHR,1992-01-08,0.9476879835128784
+641388,DHR,1992-01-09,0.9713799953460692
+641389,DHR,1992-01-10,0.9713799953460692
+641390,DHR,1992-01-13,0.9536110162734984
+641391,DHR,1992-01-14,0.9476879835128784
+641392,DHR,1992-01-15,0.9773030281066896
+641393,DHR,1992-01-16,1.0246870517730713
+641394,DHR,1992-01-17,1.0543030500411987
+641395,DHR,1992-01-20,1.0543030500411987
+641396,DHR,1992-01-21,1.042456030845642
+641397,DHR,1992-01-22,1.036532998085022
+641398,DHR,1992-01-23,1.0187640190124512
+641399,DHR,1992-01-24,1.036532998085022
+641400,DHR,1992-01-27,1.042456030845642
+641401,DHR,1992-01-28,1.030609965324402
+641402,DHR,1992-01-29,1.012840986251831
+641403,DHR,1992-01-30,1.012840986251831
+641404,DHR,1992-01-31,1.042456030845642
+641405,DHR,1992-02-03,1.0661489963531494
+641406,DHR,1992-02-04,1.0898410081863403
+641407,DHR,1992-02-05,1.0898410081863403
+641408,DHR,1992-02-06,1.1135330200195312
+641409,DHR,1992-02-07,1.131301999092102
+641410,DHR,1992-02-10,1.1668399572372437
+641411,DHR,1992-02-11,1.1372250318527222
+641412,DHR,1992-02-12,1.1194560527801514
+641413,DHR,1992-02-13,1.0898410081863403
+641414,DHR,1992-02-14,1.1076099872589111
+641415,DHR,1992-02-18,1.1135330200195312
+641416,DHR,1992-02-19,1.0898410081863403
+641417,DHR,1992-02-20,1.101686954498291
+641418,DHR,1992-02-21,1.0957640409469604
+641419,DHR,1992-02-24,1.0957640409469604
+641420,DHR,1992-02-25,1.0779949426651
+641421,DHR,1992-02-26,1.0839179754257202
+641422,DHR,1992-02-27,1.101686954498291
+641423,DHR,1992-02-28,1.1194560527801514
+641424,DHR,1992-03-02,1.0957640409469604
+641425,DHR,1992-03-03,1.0839179754257202
+641426,DHR,1992-03-04,1.0957640409469604
+641427,DHR,1992-03-05,1.0898410081863403
+641428,DHR,1992-03-06,1.0661489963531494
+641429,DHR,1992-03-09,1.0661489963531494
+641430,DHR,1992-03-10,1.0898410081863403
+641431,DHR,1992-03-11,1.0839179754257202
+641432,DHR,1992-03-12,1.0839179754257202
+641433,DHR,1992-03-13,1.0720720291137695
+641434,DHR,1992-03-16,1.0602259635925293
+641435,DHR,1992-03-17,1.0779949426651
+641436,DHR,1992-03-18,1.0957640409469604
+641437,DHR,1992-03-19,1.1135330200195312
+641438,DHR,1992-03-20,1.101686954498291
+641439,DHR,1992-03-23,1.1135330200195312
+641440,DHR,1992-03-24,1.1076099872589111
+641441,DHR,1992-03-25,1.125378966331482
+641442,DHR,1992-03-26,1.1194560527801514
+641443,DHR,1992-03-27,1.101686954498291
+641444,DHR,1992-03-30,1.1135330200195312
+641445,DHR,1992-03-31,1.1135330200195312
+641446,DHR,1992-04-01,1.0779949426651
+641447,DHR,1992-04-02,1.0661489963531494
+641448,DHR,1992-04-03,1.0543030500411987
+641449,DHR,1992-04-06,1.0661489963531494
+641450,DHR,1992-04-07,1.036532998085022
+641451,DHR,1992-04-08,1.006917953491211
+641452,DHR,1992-04-09,1.012840986251831
+641453,DHR,1992-04-10,1.030609965324402
+641454,DHR,1992-04-13,1.0187640190124512
+641455,DHR,1992-04-14,1.042456030845642
+641456,DHR,1992-04-15,1.0483789443969729
+641457,DHR,1992-04-16,1.0779949426651
+641458,DHR,1992-04-20,1.0720720291137695
+641459,DHR,1992-04-21,1.101686954498291
+641460,DHR,1992-04-22,1.0957640409469604
+641461,DHR,1992-04-23,1.0839179754257202
+641462,DHR,1992-04-24,1.1076099872589111
+641463,DHR,1992-04-27,1.1076099872589111
+641464,DHR,1992-04-28,1.0957640409469604
+641465,DHR,1992-04-29,1.1372250318527222
+641466,DHR,1992-04-30,1.1372250318527222
+641467,DHR,1992-05-01,1.1135330200195312
+641468,DHR,1992-05-04,1.160917043685913
+641469,DHR,1992-05-05,1.1668399572372437
+641470,DHR,1992-05-06,1.1490709781646729
+641471,DHR,1992-05-07,1.1490709781646729
+641472,DHR,1992-05-08,1.1490709781646729
+641473,DHR,1992-05-11,1.1372250318527222
+641474,DHR,1992-05-12,1.1431479454040527
+641475,DHR,1992-05-13,1.1490709781646729
+641476,DHR,1992-05-14,1.1372250318527222
+641477,DHR,1992-05-15,1.154994010925293
+641478,DHR,1992-05-18,1.154994010925293
+641479,DHR,1992-05-19,1.1668399572372437
+641480,DHR,1992-05-20,1.1668399572372437
+641481,DHR,1992-05-21,1.1668399572372437
+641482,DHR,1992-05-22,1.160917043685913
+641483,DHR,1992-05-26,1.160917043685913
+641484,DHR,1992-05-27,1.1372250318527222
+641485,DHR,1992-05-28,1.131301999092102
+641486,DHR,1992-05-29,1.1431479454040527
+641487,DHR,1992-06-01,1.1372250318527222
+641488,DHR,1992-06-02,1.1490709781646729
+641489,DHR,1992-06-03,1.1490709781646729
+641490,DHR,1992-06-04,1.1431479454040527
+641491,DHR,1992-06-05,1.1727629899978638
+641492,DHR,1992-06-08,1.1727629899978638
+641493,DHR,1992-06-09,1.1846100091934204
+641494,DHR,1992-06-10,1.1490709781646729
+641495,DHR,1992-06-11,1.160917043685913
+641496,DHR,1992-06-12,1.160917043685913
+641497,DHR,1992-06-15,1.1668399572372437
+641498,DHR,1992-06-16,1.1846100091934204
+641499,DHR,1992-06-17,1.1668399572372437
+641500,DHR,1992-06-18,1.1431479454040527
+641501,DHR,1992-06-19,1.154994010925293
+641502,DHR,1992-06-22,1.1490709781646729
+641503,DHR,1992-06-23,1.154994010925293
+641504,DHR,1992-06-24,1.154994010925293
+641505,DHR,1992-06-25,1.154994010925293
+641506,DHR,1992-06-26,1.1135330200195312
+641507,DHR,1992-06-29,1.0957640409469604
+641508,DHR,1992-06-30,1.0779949426651
+641509,DHR,1992-07-01,1.1135330200195312
+641510,DHR,1992-07-02,1.125378966331482
+641511,DHR,1992-07-06,1.0898410081863403
+641512,DHR,1992-07-07,1.0957640409469604
+641513,DHR,1992-07-08,1.0898410081863403
+641514,DHR,1992-07-09,1.0898410081863403
+641515,DHR,1992-07-10,1.0898410081863403
+641516,DHR,1992-07-13,1.0898410081863403
+641517,DHR,1992-07-14,1.101686954498291
+641518,DHR,1992-07-15,1.125378966331482
+641519,DHR,1992-07-16,1.1372250318527222
+641520,DHR,1992-07-17,1.1372250318527222
+641521,DHR,1992-07-20,1.125378966331482
+641522,DHR,1992-07-21,1.1135330200195312
+641523,DHR,1992-07-22,1.131301999092102
+641524,DHR,1992-07-23,1.1668399572372437
+641525,DHR,1992-07-24,1.160917043685913
+641526,DHR,1992-07-27,1.1668399572372437
+641527,DHR,1992-07-28,1.1905330419540403
+641528,DHR,1992-07-29,1.208302021026611
+641529,DHR,1992-07-30,1.1846100091934204
+641530,DHR,1992-07-31,1.1905330419540403
+641531,DHR,1992-08-03,1.226071000099182
+641532,DHR,1992-08-04,1.196455955505371
+641533,DHR,1992-08-05,1.1727629899978638
+641534,DHR,1992-08-06,1.1668399572372437
+641535,DHR,1992-08-07,1.1490709781646729
+641536,DHR,1992-08-10,1.1490709781646729
+641537,DHR,1992-08-11,1.1372250318527222
+641538,DHR,1992-08-12,1.1431479454040527
+641539,DHR,1992-08-13,1.131301999092102
+641540,DHR,1992-08-14,1.1076099872589111
+641541,DHR,1992-08-17,1.1076099872589111
+641542,DHR,1992-08-18,1.1076099872589111
+641543,DHR,1992-08-19,1.1076099872589111
+641544,DHR,1992-08-20,1.101686954498291
+641545,DHR,1992-08-21,1.0898410081863403
+641546,DHR,1992-08-24,1.0779949426651
+641547,DHR,1992-08-25,1.0720720291137695
+641548,DHR,1992-08-26,1.0661489963531494
+641549,DHR,1992-08-27,1.0602259635925293
+641550,DHR,1992-08-28,1.042456030845642
+641551,DHR,1992-08-31,1.0483789443969729
+641552,DHR,1992-09-01,1.0957640409469604
+641553,DHR,1992-09-02,1.0839179754257202
+641554,DHR,1992-09-03,1.0898410081863403
+641555,DHR,1992-09-04,1.125378966331482
+641556,DHR,1992-09-08,1.125378966331482
+641557,DHR,1992-09-09,1.1076099872589111
+641558,DHR,1992-09-10,1.1194560527801514
+641559,DHR,1992-09-11,1.1194560527801514
+641560,DHR,1992-09-14,1.125378966331482
+641561,DHR,1992-09-15,1.1372250318527222
+641562,DHR,1992-09-16,1.125378966331482
+641563,DHR,1992-09-17,1.1194560527801514
+641564,DHR,1992-09-18,1.1135330200195312
+641565,DHR,1992-09-21,1.1135330200195312
+641566,DHR,1992-09-22,1.1135330200195312
+641567,DHR,1992-09-23,1.0779949426651
+641568,DHR,1992-09-24,1.0779949426651
+641569,DHR,1992-09-25,1.0661489963531494
+641570,DHR,1992-09-28,1.030609965324402
+641571,DHR,1992-09-29,1.036532998085022
+641572,DHR,1992-09-30,1.042456030845642
+641573,DHR,1992-10-01,1.0483789443969729
+641574,DHR,1992-10-02,1.030609965324402
+641575,DHR,1992-10-05,1.0187640190124512
+641576,DHR,1992-10-06,1.036532998085022
+641577,DHR,1992-10-07,1.036532998085022
+641578,DHR,1992-10-08,1.0187640190124512
+641579,DHR,1992-10-09,1.006917953491211
+641580,DHR,1992-10-12,1.036532998085022
+641581,DHR,1992-10-13,1.0602259635925293
+641582,DHR,1992-10-14,1.0602259635925293
+641583,DHR,1992-10-15,1.0602259635925293
+641584,DHR,1992-10-16,1.042456030845642
+641585,DHR,1992-10-19,1.0543030500411987
+641586,DHR,1992-10-20,1.0839179754257202
+641587,DHR,1992-10-21,1.0898410081863403
+641588,DHR,1992-10-22,1.0839179754257202
+641589,DHR,1992-10-23,1.0957640409469604
+641590,DHR,1992-10-26,1.1076099872589111
+641591,DHR,1992-10-27,1.125378966331482
+641592,DHR,1992-10-28,1.1786869764328003
+641593,DHR,1992-10-29,1.1786869764328003
+641594,DHR,1992-10-30,1.1727629899978638
+641595,DHR,1992-11-02,1.154994010925293
+641596,DHR,1992-11-03,1.1431479454040527
+641597,DHR,1992-11-04,1.1490709781646729
+641598,DHR,1992-11-05,1.160917043685913
+641599,DHR,1992-11-06,1.154994010925293
+641600,DHR,1992-11-09,1.154994010925293
+641601,DHR,1992-11-10,1.1490709781646729
+641602,DHR,1992-11-11,1.1490709781646729
+641603,DHR,1992-11-12,1.1431479454040527
+641604,DHR,1992-11-13,1.131301999092102
+641605,DHR,1992-11-16,1.1076099872589111
+641606,DHR,1992-11-17,1.0720720291137695
+641607,DHR,1992-11-18,1.0661489963531494
+641608,DHR,1992-11-19,1.0898410081863403
+641609,DHR,1992-11-20,1.101686954498291
+641610,DHR,1992-11-23,1.0898410081863403
+641611,DHR,1992-11-24,1.0839179754257202
+641612,DHR,1992-11-25,1.0898410081863403
+641613,DHR,1992-11-27,1.0898410081863403
+641614,DHR,1992-11-30,1.0957640409469604
+641615,DHR,1992-12-01,1.1490709781646729
+641616,DHR,1992-12-02,1.1194560527801514
+641617,DHR,1992-12-03,1.125378966331482
+641618,DHR,1992-12-04,1.1431479454040527
+641619,DHR,1992-12-07,1.1846100091934204
+641620,DHR,1992-12-08,1.208302021026611
+641621,DHR,1992-12-09,1.1786869764328003
+641622,DHR,1992-12-10,1.2023789882659912
+641623,DHR,1992-12-11,1.243839979171753
+641624,DHR,1992-12-14,1.2556860446929932
+641625,DHR,1992-12-15,1.2675319910049438
+641626,DHR,1992-12-16,1.243839979171753
+641627,DHR,1992-12-17,1.2319940328598022
+641628,DHR,1992-12-18,1.243839979171753
+641629,DHR,1992-12-21,1.226071000099182
+641630,DHR,1992-12-22,1.226071000099182
+641631,DHR,1992-12-23,1.2142250537872314
+641632,DHR,1992-12-24,1.220147967338562
+641633,DHR,1992-12-28,1.243839979171753
+641634,DHR,1992-12-29,1.2675319910049438
+641635,DHR,1992-12-30,1.249763011932373
+641636,DHR,1992-12-31,1.2319940328598022
+641637,DHR,1993-01-04,1.243839979171753
+641638,DHR,1993-01-05,1.2675319910049438
+641639,DHR,1993-01-06,1.3208400011062622
+641640,DHR,1993-01-07,1.332685947418213
+641641,DHR,1993-01-08,1.338608980178833
+641642,DHR,1993-01-11,1.3504550457000732
+641643,DHR,1993-01-12,1.3741470575332642
+641644,DHR,1993-01-13,1.3504550457000732
+641645,DHR,1993-01-14,1.3267630338668823
+641646,DHR,1993-01-15,1.314916968345642
+641647,DHR,1993-01-18,1.3089940547943115
+641648,DHR,1993-01-19,1.314916968345642
+641649,DHR,1993-01-20,1.3445320129394531
+641650,DHR,1993-01-21,1.3504550457000732
+641651,DHR,1993-01-22,1.3504550457000732
+641652,DHR,1993-01-25,1.368224024772644
+641653,DHR,1993-01-26,1.3563779592514038
+641654,DHR,1993-01-27,1.3030710220336914
+641655,DHR,1993-01-28,1.2971470355987549
+641656,DHR,1993-01-29,1.3030710220336914
+641657,DHR,1993-02-01,1.3030710220336914
+641658,DHR,1993-02-02,1.314916968345642
+641659,DHR,1993-02-03,1.3089940547943115
+641660,DHR,1993-02-04,1.338608980178833
+641661,DHR,1993-02-05,1.338608980178833
+641662,DHR,1993-02-08,1.3445320129394531
+641663,DHR,1993-02-09,1.338608980178833
+641664,DHR,1993-02-10,1.3267630338668823
+641665,DHR,1993-02-11,1.3267630338668823
+641666,DHR,1993-02-12,1.3267630338668823
+641667,DHR,1993-02-16,1.2675319910049438
+641668,DHR,1993-02-17,1.2379169464111328
+641669,DHR,1993-02-18,1.196455955505371
+641670,DHR,1993-02-19,1.160917043685913
+641671,DHR,1993-02-22,1.160917043685913
+641672,DHR,1993-02-23,1.154994010925293
+641673,DHR,1993-02-24,1.1727629899978638
+641674,DHR,1993-02-25,1.1905330419540403
+641675,DHR,1993-02-26,1.1846100091934204
+641676,DHR,1993-03-01,1.2319940328598022
+641677,DHR,1993-03-02,1.249763011932373
+641678,DHR,1993-03-03,1.279378056526184
+641679,DHR,1993-03-04,1.2675319910049438
+641680,DHR,1993-03-05,1.273455023765564
+641681,DHR,1993-03-08,1.2616089582443235
+641682,DHR,1993-03-09,1.279378056526184
+641683,DHR,1993-03-10,1.2912240028381348
+641684,DHR,1993-03-11,1.279378056526184
+641685,DHR,1993-03-12,1.273455023765564
+641686,DHR,1993-03-15,1.3089940547943115
+641687,DHR,1993-03-16,1.3089940547943115
+641688,DHR,1993-03-17,1.2912240028381348
+641689,DHR,1993-03-18,1.3030710220336914
+641690,DHR,1993-03-19,1.3030710220336914
+641691,DHR,1993-03-22,1.2853009700775146
+641692,DHR,1993-03-23,1.2912240028381348
+641693,DHR,1993-03-24,1.2971470355987549
+641694,DHR,1993-03-25,1.2912240028381348
+641695,DHR,1993-03-26,1.314916968345642
+641696,DHR,1993-03-29,1.3267630338668823
+641697,DHR,1993-03-30,1.314916968345642
+641698,DHR,1993-03-31,1.3267630338668823
+641699,DHR,1993-04-01,1.3030710220336914
+641700,DHR,1993-04-02,1.2912240028381348
+641701,DHR,1993-04-05,1.2971470355987549
+641702,DHR,1993-04-06,1.2675319910049438
+641703,DHR,1993-04-07,1.2853009700775146
+641704,DHR,1993-04-08,1.279378056526184
+641705,DHR,1993-04-12,1.2912240028381348
+641706,DHR,1993-04-13,1.2971470355987549
+641707,DHR,1993-04-14,1.3030710220336914
+641708,DHR,1993-04-15,1.314916968345642
+641709,DHR,1993-04-16,1.3504550457000732
+641710,DHR,1993-04-19,1.362300992012024
+641711,DHR,1993-04-20,1.3741470575332642
+641712,DHR,1993-04-21,1.3741470575332642
+641713,DHR,1993-04-22,1.3563779592514038
+641714,DHR,1993-04-23,1.3504550457000732
+641715,DHR,1993-04-26,1.332685947418213
+641716,DHR,1993-04-27,1.314916968345642
+641717,DHR,1993-04-28,1.3208400011062622
+641718,DHR,1993-04-29,1.314916968345642
+641719,DHR,1993-04-30,1.3267630338668823
+641720,DHR,1993-05-03,1.3741470575332642
+641721,DHR,1993-05-04,1.433377981185913
+641722,DHR,1993-05-05,1.4689160585403442
+641723,DHR,1993-05-06,1.462993025779724
+641724,DHR,1993-05-07,1.433377981185913
+641725,DHR,1993-05-10,1.4037619829177856
+641726,DHR,1993-05-11,1.415608048439026
+641727,DHR,1993-05-12,1.4215309619903564
+641728,DHR,1993-05-13,1.415608048439026
+641729,DHR,1993-05-14,1.4096850156784058
+641730,DHR,1993-05-17,1.415608048439026
+641731,DHR,1993-05-18,1.415608048439026
+641732,DHR,1993-05-19,1.4096850156784058
+641733,DHR,1993-05-20,1.4215309619903564
+641734,DHR,1993-05-21,1.4215309619903564
+641735,DHR,1993-05-24,1.415608048439026
+641736,DHR,1993-05-25,1.4096850156784058
+641737,DHR,1993-05-26,1.451146960258484
+641738,DHR,1993-05-27,1.5044540166854858
+641739,DHR,1993-05-28,1.4985309839248655
+641740,DHR,1993-06-01,1.4985309839248655
+641741,DHR,1993-06-02,1.510377049446106
+641742,DHR,1993-06-03,1.5044540166854858
+641743,DHR,1993-06-04,1.510377049446106
+641744,DHR,1993-06-07,1.5222229957580566
+641745,DHR,1993-06-08,1.510377049446106
+641746,DHR,1993-06-09,1.5162999629974363
+641747,DHR,1993-06-10,1.5281460285186768
+641748,DHR,1993-06-11,1.5399919748306274
+641749,DHR,1993-06-14,1.575531005859375
+641750,DHR,1993-06-15,1.486685037612915
+641751,DHR,1993-06-16,1.510377049446106
+641752,DHR,1993-06-17,1.5222229957580566
+641753,DHR,1993-06-18,1.4985309839248655
+641754,DHR,1993-06-21,1.510377049446106
+641755,DHR,1993-06-22,1.4985309839248655
+641756,DHR,1993-06-23,1.5162999629974363
+641757,DHR,1993-06-24,1.5162999629974363
+641758,DHR,1993-06-25,1.5162999629974363
+641759,DHR,1993-06-28,1.5281460285186768
+641760,DHR,1993-06-29,1.5281460285186768
+641761,DHR,1993-06-30,1.534068942070007
+641762,DHR,1993-07-01,1.4985309839248655
+641763,DHR,1993-07-02,1.4926079511642456
+641764,DHR,1993-07-06,1.480762004852295
+641765,DHR,1993-07-07,1.480762004852295
+641766,DHR,1993-07-08,1.462993025779724
+641767,DHR,1993-07-09,1.451146960258484
+641768,DHR,1993-07-12,1.4393010139465332
+641769,DHR,1993-07-13,1.4096850156784058
+641770,DHR,1993-07-14,1.427454948425293
+641771,DHR,1993-07-15,1.457069993019104
+641772,DHR,1993-07-16,1.451146960258484
+641773,DHR,1993-07-19,1.433377981185913
+641774,DHR,1993-07-20,1.4689160585403442
+641775,DHR,1993-07-21,1.534068942070007
+641776,DHR,1993-07-22,1.5636850595474243
+641777,DHR,1993-07-23,1.551838994026184
+641778,DHR,1993-07-26,1.5814540386199951
+641779,DHR,1993-07-27,1.575531005859375
+641780,DHR,1993-07-28,1.5696079730987549
+641781,DHR,1993-07-29,1.5814540386199951
+641782,DHR,1993-07-30,1.575531005859375
+641783,DHR,1993-08-02,1.6406840085983276
+641784,DHR,1993-08-03,1.6466070413589478
+641785,DHR,1993-08-04,1.6584529876708984
+641786,DHR,1993-08-05,1.670299053192139
+641787,DHR,1993-08-06,1.693992018699646
+641788,DHR,1993-08-09,1.688068985939026
+641789,DHR,1993-08-10,1.688068985939026
+641790,DHR,1993-08-11,1.688068985939026
+641791,DHR,1993-08-12,1.6584529876708984
+641792,DHR,1993-08-13,1.6643760204315186
+641793,DHR,1993-08-16,1.688068985939026
+641794,DHR,1993-08-17,1.6821459531784058
+641795,DHR,1993-08-18,1.6762230396270752
+641796,DHR,1993-08-19,1.6821459531784058
+641797,DHR,1993-08-20,1.693992018699646
+641798,DHR,1993-08-23,1.705837965011597
+641799,DHR,1993-08-24,1.7236069440841677
+641800,DHR,1993-08-25,1.7236069440841677
+641801,DHR,1993-08-26,1.693992018699646
+641802,DHR,1993-08-27,1.693992018699646
+641803,DHR,1993-08-30,1.688068985939026
+641804,DHR,1993-08-31,1.6821459531784058
+641805,DHR,1993-09-01,1.6406840085983276
+641806,DHR,1993-09-02,1.6406840085983276
+641807,DHR,1993-09-03,1.6762230396270752
+641808,DHR,1993-09-07,1.670299053192139
+641809,DHR,1993-09-08,1.670299053192139
+641810,DHR,1993-09-09,1.6643760204315186
+641811,DHR,1993-09-10,1.6762230396270752
+641812,DHR,1993-09-13,1.6821459531784058
+641813,DHR,1993-09-14,1.6821459531784058
+641814,DHR,1993-09-15,1.699915051460266
+641815,DHR,1993-09-16,1.6762230396270752
+641816,DHR,1993-09-17,1.6643760204315186
+641817,DHR,1993-09-20,1.6406840085983276
+641818,DHR,1993-09-21,1.6584529876708984
+641819,DHR,1993-09-22,1.6466070413589478
+641820,DHR,1993-09-23,1.6466070413589478
+641821,DHR,1993-09-24,1.6466070413589478
+641822,DHR,1993-09-27,1.6584529876708984
+641823,DHR,1993-09-28,1.6584529876708984
+641824,DHR,1993-09-29,1.6584529876708984
+641825,DHR,1993-09-30,1.6347609758377075
+641826,DHR,1993-10-01,1.6584529876708984
+641827,DHR,1993-10-04,1.6406840085983276
+641828,DHR,1993-10-05,1.6229150295257568
+641829,DHR,1993-10-06,1.6229150295257568
+641830,DHR,1993-10-07,1.6229150295257568
+641831,DHR,1993-10-08,1.6110689640045166
+641832,DHR,1993-10-11,1.551838994026184
+641833,DHR,1993-10-12,1.5281460285186768
+641834,DHR,1993-10-13,1.5459150075912476
+641835,DHR,1993-10-14,1.575531005859375
+641836,DHR,1993-10-15,1.6169919967651367
+641837,DHR,1993-10-18,1.605146050453186
+641838,DHR,1993-10-19,1.6525299549102783
+641839,DHR,1993-10-20,1.6229150295257568
+641840,DHR,1993-10-21,1.6169919967651367
+641841,DHR,1993-10-22,1.6169919967651367
+641842,DHR,1993-10-25,1.6406840085983276
+641843,DHR,1993-10-26,1.6406840085983276
+641844,DHR,1993-10-27,1.6584529876708984
+641845,DHR,1993-10-28,1.670299053192139
+641846,DHR,1993-10-29,1.6584529876708984
+641847,DHR,1993-11-01,1.6288379430770874
+641848,DHR,1993-11-02,1.6169919967651367
+641849,DHR,1993-11-03,1.6466070413589478
+641850,DHR,1993-11-04,1.6347609758377075
+641851,DHR,1993-11-05,1.6406840085983276
+641852,DHR,1993-11-08,1.6584529876708984
+641853,DHR,1993-11-09,1.6525299549102783
+641854,DHR,1993-11-10,1.6584529876708984
+641855,DHR,1993-11-11,1.6821459531784058
+641856,DHR,1993-11-12,1.7472989559173584
+641857,DHR,1993-11-15,1.7532219886779783
+641858,DHR,1993-11-16,1.7413760423660278
+641859,DHR,1993-11-17,1.7769140005111694
+641860,DHR,1993-11-18,1.8065299987792969
+641861,DHR,1993-11-19,1.818375945091248
+641862,DHR,1993-11-22,1.818375945091248
+641863,DHR,1993-11-23,1.8479909896850584
+641864,DHR,1993-11-24,1.812453031539917
+641865,DHR,1993-11-26,1.812453031539917
+641866,DHR,1993-11-29,1.7828370332717896
+641867,DHR,1993-11-30,1.7532219886779783
+641868,DHR,1993-12-01,1.770990967750549
+641869,DHR,1993-12-02,1.7591450214385986
+641870,DHR,1993-12-03,1.7413760423660278
+641871,DHR,1993-12-06,1.7650680541992188
+641872,DHR,1993-12-07,1.7295299768447876
+641873,DHR,1993-12-08,1.7532219886779783
+641874,DHR,1993-12-09,1.7413760423660278
+641875,DHR,1993-12-10,1.7532219886779783
+641876,DHR,1993-12-13,1.7650680541992188
+641877,DHR,1993-12-14,1.7769140005111694
+641878,DHR,1993-12-15,1.770990967750549
+641879,DHR,1993-12-16,1.7769140005111694
+641880,DHR,1993-12-17,1.8006069660186768
+641881,DHR,1993-12-20,1.812453031539917
+641882,DHR,1993-12-21,1.7532219886779783
+641883,DHR,1993-12-22,1.7591450214385986
+641884,DHR,1993-12-23,1.7650680541992188
+641885,DHR,1993-12-27,1.7532219886779783
+641886,DHR,1993-12-28,1.7769140005111694
+641887,DHR,1993-12-29,1.8006069660186768
+641888,DHR,1993-12-30,1.8006069660186768
+641889,DHR,1993-12-31,1.8065299987792969
+641890,DHR,1994-01-03,1.8065299987792969
+641891,DHR,1994-01-04,1.818375945091248
+641892,DHR,1994-01-05,1.830222010612488
+641893,DHR,1994-01-06,1.812453031539917
+641894,DHR,1994-01-07,1.818375945091248
+641895,DHR,1994-01-10,1.8479909896850584
+641896,DHR,1994-01-11,1.8479909896850584
+641897,DHR,1994-01-12,1.8539140224456787
+641898,DHR,1994-01-13,1.8716830015182493
+641899,DHR,1994-01-14,1.8657599687576292
+641900,DHR,1994-01-17,1.8835289478302
+641901,DHR,1994-01-18,1.8776060342788696
+641902,DHR,1994-01-19,1.8894519805908203
+641903,DHR,1994-01-20,1.8894519805908203
+641904,DHR,1994-01-21,1.9012980461120603
+641905,DHR,1994-01-24,1.8835289478302
+641906,DHR,1994-01-25,1.812453031539917
+641907,DHR,1994-01-26,1.812453031539917
+641908,DHR,1994-01-27,1.818375945091248
+641909,DHR,1994-01-28,1.8006069660186768
+641910,DHR,1994-01-31,1.7828370332717896
+641911,DHR,1994-02-01,1.78875994682312
+641912,DHR,1994-02-02,1.7946829795837402
+641913,DHR,1994-02-03,1.7769140005111694
+641914,DHR,1994-02-04,1.7650680541992188
+641915,DHR,1994-02-07,1.7828370332717896
+641916,DHR,1994-02-08,1.7828370332717896
+641917,DHR,1994-02-09,1.7769140005111694
+641918,DHR,1994-02-10,1.770990967750549
+641919,DHR,1994-02-11,1.7532219886779783
+641920,DHR,1994-02-14,1.7650680541992188
+641921,DHR,1994-02-15,1.7650680541992188
+641922,DHR,1994-02-16,1.7650680541992188
+641923,DHR,1994-02-17,1.7650680541992188
+641924,DHR,1994-02-18,1.7472989559173584
+641925,DHR,1994-02-22,1.7472989559173584
+641926,DHR,1994-02-23,1.7354530096054075
+641927,DHR,1994-02-24,1.717684030532837
+641928,DHR,1994-02-25,1.717684030532837
+641929,DHR,1994-02-28,1.7354530096054075
+641930,DHR,1994-03-01,1.7650680541992188
+641931,DHR,1994-03-02,1.7413760423660278
+641932,DHR,1994-03-03,1.7532219886779783
+641933,DHR,1994-03-04,1.7413760423660278
+641934,DHR,1994-03-07,1.7472989559173584
+641935,DHR,1994-03-08,1.7413760423660278
+641936,DHR,1994-03-09,1.7413760423660278
+641937,DHR,1994-03-10,1.7413760423660278
+641938,DHR,1994-03-11,1.8065299987792969
+641939,DHR,1994-03-14,1.78875994682312
+641940,DHR,1994-03-15,1.770990967750549
+641941,DHR,1994-03-16,1.7532219886779783
+641942,DHR,1994-03-17,1.7946829795837402
+641943,DHR,1994-03-18,1.830222010612488
+641944,DHR,1994-03-21,1.8953750133514404
+641945,DHR,1994-03-22,1.9190670251846316
+641946,DHR,1994-03-23,1.9072209596633911
+641947,DHR,1994-03-24,1.8776060342788696
+641948,DHR,1994-03-25,1.8894519805908203
+641949,DHR,1994-03-28,1.8716830015182493
+641950,DHR,1994-03-29,1.8539140224456787
+641951,DHR,1994-03-30,1.836145043373108
+641952,DHR,1994-03-31,1.7591450214385986
+641953,DHR,1994-04-04,1.7532219886779783
+641954,DHR,1994-04-05,1.78875994682312
+641955,DHR,1994-04-06,1.8479909896850584
+641956,DHR,1994-04-07,1.8539140224456787
+641957,DHR,1994-04-08,1.8479909896850584
+641958,DHR,1994-04-11,1.8539140224456787
+641959,DHR,1994-04-12,1.8539140224456787
+641960,DHR,1994-04-13,1.8479909896850584
+641961,DHR,1994-04-14,1.8479909896850584
+641962,DHR,1994-04-15,1.8598370552062988
+641963,DHR,1994-04-18,1.8598370552062988
+641964,DHR,1994-04-19,1.8539140224456787
+641965,DHR,1994-04-20,1.8420679569244385
+641966,DHR,1994-04-21,1.8657599687576292
+641967,DHR,1994-04-22,1.8716830015182493
+641968,DHR,1994-04-25,1.8894519805908203
+641969,DHR,1994-04-26,1.8894519805908203
+641970,DHR,1994-04-28,1.8894519805908203
+641971,DHR,1994-04-29,1.8835289478302
+641972,DHR,1994-05-02,1.9012980461120603
+641973,DHR,1994-05-03,1.8835289478302
+641974,DHR,1994-05-04,1.8835289478302
+641975,DHR,1994-05-05,1.8894519805908203
+641976,DHR,1994-05-06,1.8776060342788696
+641977,DHR,1994-05-09,1.8894519805908203
+641978,DHR,1994-05-10,1.8894519805908203
+641979,DHR,1994-05-11,1.8894519805908203
+641980,DHR,1994-05-12,1.8716830015182493
+641981,DHR,1994-05-13,1.8539140224456787
+641982,DHR,1994-05-16,1.8598370552062988
+641983,DHR,1994-05-17,1.8479909896850584
+641984,DHR,1994-05-18,1.8420679569244385
+641985,DHR,1994-05-19,1.836145043373108
+641986,DHR,1994-05-20,1.8598370552062988
+641987,DHR,1994-05-23,1.8657599687576292
+641988,DHR,1994-05-24,1.8657599687576292
+641989,DHR,1994-05-25,1.8657599687576292
+641990,DHR,1994-05-26,1.8716830015182493
+641991,DHR,1994-05-27,1.8598370552062988
+641992,DHR,1994-05-31,1.8598370552062988
+641993,DHR,1994-06-01,1.8657599687576292
+641994,DHR,1994-06-02,1.8657599687576292
+641995,DHR,1994-06-03,1.8598370552062988
+641996,DHR,1994-06-06,1.8776060342788696
+641997,DHR,1994-06-07,1.9723750352859497
+641998,DHR,1994-06-08,2.0019900798797607
+641999,DHR,1994-06-09,2.0375280380249023
+642000,DHR,1994-06-10,2.049375057220459
+642001,DHR,1994-06-13,2.06122088432312
+642002,DHR,1994-06-14,2.049375057220459
+642003,DHR,1994-06-15,2.019758939743042
+642004,DHR,1994-06-16,2.06122088432312
+642005,DHR,1994-06-17,2.049375057220459
+642006,DHR,1994-06-20,2.019758939743042
+642007,DHR,1994-06-21,2.007913112640381
+642008,DHR,1994-06-22,2.013835906982422
+642009,DHR,1994-06-23,2.0019900798797607
+642010,DHR,1994-06-24,1.9664520025253296
+642011,DHR,1994-06-27,1.9486830234527588
+642012,DHR,1994-06-28,1.954606056213379
+642013,DHR,1994-06-29,1.9723750352859497
+642014,DHR,1994-06-30,1.9782979488372805
+642015,DHR,1994-07-01,2.013835906982422
+642016,DHR,1994-07-05,2.0375280380249023
+642017,DHR,1994-07-06,2.025681972503662
+642018,DHR,1994-07-07,2.049375057220459
+642019,DHR,1994-07-08,2.096759080886841
+642020,DHR,1994-07-11,2.120450973510742
+642021,DHR,1994-07-12,2.108604907989502
+642022,DHR,1994-07-13,2.0789899826049805
+642023,DHR,1994-07-14,2.1263740062713623
+642024,DHR,1994-07-15,2.155988931655884
+642025,DHR,1994-07-18,2.150065898895264
+642026,DHR,1994-07-19,2.096759080886841
+642027,DHR,1994-07-20,2.0730669498443604
+642028,DHR,1994-07-21,2.0849130153656006
+642029,DHR,1994-07-22,2.114527940750122
+642030,DHR,1994-07-25,2.096759080886841
+642031,DHR,1994-07-26,2.0849130153656006
+642032,DHR,1994-07-27,2.0730669498443604
+642033,DHR,1994-07-28,2.06714391708374
+642034,DHR,1994-07-29,2.06122088432312
+642035,DHR,1994-08-01,2.102682113647461
+642036,DHR,1994-08-02,2.0849130153656006
+642037,DHR,1994-08-03,2.0908360481262207
+642038,DHR,1994-08-04,2.06122088432312
+642039,DHR,1994-08-05,2.055298089981079
+642040,DHR,1994-08-08,2.0434510707855225
+642041,DHR,1994-08-09,2.049375057220459
+642042,DHR,1994-08-10,2.049375057220459
+642043,DHR,1994-08-11,2.0434510707855225
+642044,DHR,1994-08-12,2.06714391708374
+642045,DHR,1994-08-15,2.06714391708374
+642046,DHR,1994-08-16,2.0730669498443604
+642047,DHR,1994-08-17,2.0849130153656006
+642048,DHR,1994-08-18,2.108604907989502
+642049,DHR,1994-08-19,2.1263740062713623
+642050,DHR,1994-08-22,2.114527940750122
+642051,DHR,1994-08-23,2.0730669498443604
+642052,DHR,1994-08-24,2.055298089981079
+642053,DHR,1994-08-25,2.0730669498443604
+642054,DHR,1994-08-26,2.102682113647461
+642055,DHR,1994-08-29,2.108604907989502
+642056,DHR,1994-08-30,2.0849130153656006
+642057,DHR,1994-08-31,2.102682113647461
+642058,DHR,1994-09-01,2.120450973510742
+642059,DHR,1994-09-02,2.0908360481262207
+642060,DHR,1994-09-06,2.102682113647461
+642061,DHR,1994-09-07,2.1263740062713623
+642062,DHR,1994-09-08,2.1382200717926025
+642063,DHR,1994-09-09,2.1263740062713623
+642064,DHR,1994-09-12,2.1263740062713623
+642065,DHR,1994-09-13,2.1263740062713623
+642066,DHR,1994-09-14,2.1441431045532227
+642067,DHR,1994-09-15,2.161911964416504
+642068,DHR,1994-09-16,2.197451114654541
+642069,DHR,1994-09-19,2.2270660400390625
+642070,DHR,1994-09-20,2.1737589836120605
+642071,DHR,1994-09-21,2.114527940750122
+642072,DHR,1994-09-22,2.096759080886841
+642073,DHR,1994-09-23,2.096759080886841
+642074,DHR,1994-09-26,2.108604907989502
+642075,DHR,1994-09-27,2.102682113647461
+642076,DHR,1994-09-28,2.108604907989502
+642077,DHR,1994-09-29,2.108604907989502
+642078,DHR,1994-09-30,2.108604907989502
+642079,DHR,1994-10-03,2.102682113647461
+642080,DHR,1994-10-04,2.0849130153656006
+642081,DHR,1994-10-05,2.06122088432312
+642082,DHR,1994-10-06,2.049375057220459
+642083,DHR,1994-10-07,2.06714391708374
+642084,DHR,1994-10-10,2.06714391708374
+642085,DHR,1994-10-11,2.096759080886841
+642086,DHR,1994-10-12,2.1322970390319824
+642087,DHR,1994-10-13,2.197451114654541
+642088,DHR,1994-10-14,2.191528081893921
+642089,DHR,1994-10-17,2.185605049133301
+642090,DHR,1994-10-18,2.167834997177124
+642091,DHR,1994-10-19,2.2329890727996826
+642092,DHR,1994-10-20,2.256680965423584
+642093,DHR,1994-10-21,2.209296941757202
+642094,DHR,1994-10-24,2.2270660400390625
+642095,DHR,1994-10-25,2.2329890727996826
+642096,DHR,1994-10-26,2.256680965423584
+642097,DHR,1994-10-27,2.268527030944824
+642098,DHR,1994-10-28,2.3277580738067627
+642099,DHR,1994-10-31,2.3277580738067627
+642100,DHR,1994-11-01,2.3159120082855225
+642101,DHR,1994-11-02,2.3218350410461426
+642102,DHR,1994-11-03,2.3099889755249023
+642103,DHR,1994-11-04,2.3218350410461426
+642104,DHR,1994-11-07,2.3099889755249023
+642105,DHR,1994-11-08,2.3218350410461426
+642106,DHR,1994-11-09,2.3159120082855225
+642107,DHR,1994-11-10,2.3040659427642822
+642108,DHR,1994-11-11,2.2803730964660645
+642109,DHR,1994-11-14,2.3099889755249023
+642110,DHR,1994-11-15,2.3159120082855225
+642111,DHR,1994-11-16,2.3159120082855225
+642112,DHR,1994-11-17,2.3040659427642822
+642113,DHR,1994-11-18,2.298142910003662
+642114,DHR,1994-11-21,2.286295890808105
+642115,DHR,1994-11-22,2.250757932662964
+642116,DHR,1994-11-23,2.203373908996582
+642117,DHR,1994-11-25,2.244834899902344
+642118,DHR,1994-11-28,2.2270660400390625
+642119,DHR,1994-11-29,2.2211430072784424
+642120,DHR,1994-11-30,2.209296941757202
+642121,DHR,1994-12-01,2.1796820163726807
+642122,DHR,1994-12-02,2.167834997177124
+642123,DHR,1994-12-05,2.2270660400390625
+642124,DHR,1994-12-06,2.2270660400390625
+642125,DHR,1994-12-07,2.2389121055603027
+642126,DHR,1994-12-08,2.2152199745178223
+642127,DHR,1994-12-09,2.197451114654541
+642128,DHR,1994-12-12,2.2211430072784424
+642129,DHR,1994-12-13,2.2270660400390625
+642130,DHR,1994-12-14,2.2744500637054443
+642131,DHR,1994-12-15,2.268527030944824
+642132,DHR,1994-12-16,2.3218350410461426
+642133,DHR,1994-12-19,2.3218350410461426
+642134,DHR,1994-12-20,2.333681106567383
+642135,DHR,1994-12-21,2.345526933670044
+642136,DHR,1994-12-22,2.351449966430664
+642137,DHR,1994-12-23,2.404757022857666
+642138,DHR,1994-12-27,2.446218967437744
+642139,DHR,1994-12-28,2.487679958343506
+642140,DHR,1994-12-29,2.505449056625366
+642141,DHR,1994-12-30,2.4758338928222656
+642142,DHR,1995-01-03,2.428450107574463
+642143,DHR,1995-01-04,2.4521420001983643
+642144,DHR,1995-01-05,2.487679958343506
+642145,DHR,1995-01-06,2.535063982009888
+642146,DHR,1995-01-09,2.529140949249268
+642147,DHR,1995-01-10,2.517294883728028
+642148,DHR,1995-01-11,2.487679958343506
+642149,DHR,1995-01-12,2.5113720893859863
+642150,DHR,1995-01-13,2.5706028938293457
+642151,DHR,1995-01-16,2.558757066726685
+642152,DHR,1995-01-17,2.529140949249268
+642153,DHR,1995-01-18,2.558757066726685
+642154,DHR,1995-01-19,2.5528340339660645
+642155,DHR,1995-01-20,2.582448959350586
+642156,DHR,1995-01-23,2.6061410903930664
+642157,DHR,1995-01-24,2.558757066726685
+642158,DHR,1995-01-25,2.5706028938293457
+642159,DHR,1995-01-26,2.5232179164886475
+642160,DHR,1995-01-27,2.5469110012054443
+642161,DHR,1995-01-30,2.4521420001983643
+642162,DHR,1995-01-31,2.357372999191284
+642163,DHR,1995-02-01,2.3099889755249023
+642164,DHR,1995-02-02,2.381064891815185
+642165,DHR,1995-02-03,2.4166030883789062
+642166,DHR,1995-02-06,2.4639880657196045
+642167,DHR,1995-02-07,2.499526023864746
+642168,DHR,1995-02-08,2.4758338928222656
+642169,DHR,1995-02-09,2.5113720893859863
+642170,DHR,1995-02-10,2.5113720893859863
+642171,DHR,1995-02-13,2.5706028938293457
+642172,DHR,1995-02-14,2.6061410903930664
+642173,DHR,1995-02-15,2.641679048538208
+642174,DHR,1995-02-16,2.677217960357666
+642175,DHR,1995-02-17,2.653525114059448
+642176,DHR,1995-02-21,2.6653709411621094
+642177,DHR,1995-02-22,2.7482941150665283
+642178,DHR,1995-02-23,2.78383207321167
+642179,DHR,1995-02-24,2.807524919509888
+642180,DHR,1995-02-27,2.760139942169189
+642181,DHR,1995-02-28,2.7956790924072266
+642182,DHR,1995-03-01,2.78383207321167
+642183,DHR,1995-03-02,2.78383207321167
+642184,DHR,1995-03-03,2.7956790924072266
+642185,DHR,1995-03-06,2.760139942169189
+642186,DHR,1995-03-07,2.760139942169189
+642187,DHR,1995-03-08,2.7482941150665283
+642188,DHR,1995-03-09,2.7482941150665283
+642189,DHR,1995-03-10,2.724601984024048
+642190,DHR,1995-03-13,2.7009100914001465
+642191,DHR,1995-03-14,2.6890640258789062
+642192,DHR,1995-03-15,2.653525114059448
+642193,DHR,1995-03-16,2.6179869174957275
+642194,DHR,1995-03-17,2.6890640258789062
+642195,DHR,1995-03-20,2.677217960357666
+642196,DHR,1995-03-21,2.6890640258789062
+642197,DHR,1995-03-22,2.677217960357666
+642198,DHR,1995-03-23,2.677217960357666
+642199,DHR,1995-03-24,2.724601984024048
+642200,DHR,1995-03-27,2.724601984024048
+642201,DHR,1995-03-28,2.7482941150665283
+642202,DHR,1995-03-29,2.760139942169189
+642203,DHR,1995-03-30,2.7482941150665283
+642204,DHR,1995-03-31,2.712755918502808
+642205,DHR,1995-04-03,2.653525114059448
+642206,DHR,1995-04-04,2.6061410903930664
+642207,DHR,1995-04-05,2.653525114059448
+642208,DHR,1995-04-06,2.6179869174957275
+642209,DHR,1995-04-07,2.6179869174957275
+642210,DHR,1995-04-10,2.677217960357666
+642211,DHR,1995-04-11,2.724601984024048
+642212,DHR,1995-04-12,2.712755918502808
+642213,DHR,1995-04-13,2.712755918502808
+642214,DHR,1995-04-17,2.629832983016968
+642215,DHR,1995-04-18,2.558757066726685
+642216,DHR,1995-04-19,2.5232179164886475
+642217,DHR,1995-04-20,2.558757066726685
+642218,DHR,1995-04-21,2.6179869174957275
+642219,DHR,1995-04-24,2.629832983016968
+642220,DHR,1995-04-25,2.653525114059448
+642221,DHR,1995-04-26,2.677217960357666
+642222,DHR,1995-04-27,2.736448049545288
+642223,DHR,1995-04-28,2.819370985031128
+642224,DHR,1995-05-01,2.831217050552368
+642225,DHR,1995-05-02,2.8667550086975098
+642226,DHR,1995-05-03,2.914139032363892
+642227,DHR,1995-05-04,2.902292966842652
+642228,DHR,1995-05-05,2.8667550086975098
+642229,DHR,1995-05-08,2.87860107421875
+642230,DHR,1995-05-09,2.87860107421875
+642231,DHR,1995-05-10,2.8430631160736084
+642232,DHR,1995-05-11,2.854908943176269
+642233,DHR,1995-05-12,2.819370985031128
+642234,DHR,1995-05-15,2.8667550086975098
+642235,DHR,1995-05-16,2.8667550086975098
+642236,DHR,1995-05-17,2.8667550086975098
+642237,DHR,1995-05-18,2.854908943176269
+642238,DHR,1995-05-19,2.7956790924072266
+642239,DHR,1995-05-22,2.819370985031128
+642240,DHR,1995-05-23,2.8667550086975098
+642241,DHR,1995-05-24,2.8430631160736084
+642242,DHR,1995-05-25,2.8667550086975098
+642243,DHR,1995-05-26,2.78383207321167
+642244,DHR,1995-05-30,2.819370985031128
+642245,DHR,1995-05-31,2.8667550086975098
+642246,DHR,1995-06-01,2.902292966842652
+642247,DHR,1995-06-02,2.925986051559448
+642248,DHR,1995-06-05,2.9496779441833496
+642249,DHR,1995-06-06,2.985215902328491
+642250,DHR,1995-06-07,2.96152400970459
+642251,DHR,1995-06-08,2.985215902328491
+642252,DHR,1995-06-09,2.97337007522583
+642253,DHR,1995-06-12,3.008908033370972
+642254,DHR,1995-06-13,2.985215902328491
+642255,DHR,1995-06-14,3.008908033370972
+642256,DHR,1995-06-15,2.985215902328491
+642257,DHR,1995-06-16,2.9970619678497314
+642258,DHR,1995-06-19,2.9496779441833496
+642259,DHR,1995-06-20,2.902292966842652
+642260,DHR,1995-06-21,2.97337007522583
+642261,DHR,1995-06-22,2.985215902328491
+642262,DHR,1995-06-23,3.008908033370972
+642263,DHR,1995-06-26,2.97337007522583
+642264,DHR,1995-06-27,2.914139032363892
+642265,DHR,1995-06-28,2.914139032363892
+642266,DHR,1995-06-29,2.890446901321411
+642267,DHR,1995-06-30,2.890446901321411
+642268,DHR,1995-07-03,2.925986051559448
+642269,DHR,1995-07-05,2.914139032363892
+642270,DHR,1995-07-06,2.902292966842652
+642271,DHR,1995-07-07,2.914139032363892
+642272,DHR,1995-07-10,2.96152400970459
+642273,DHR,1995-07-11,2.985215902328491
+642274,DHR,1995-07-12,2.97337007522583
+642275,DHR,1995-07-13,2.97337007522583
+642276,DHR,1995-07-14,2.9378321170806885
+642277,DHR,1995-07-17,3.0799849033355717
+642278,DHR,1995-07-18,3.05629301071167
+642279,DHR,1995-07-19,2.985215902328491
+642280,DHR,1995-07-20,2.890446901321411
+642281,DHR,1995-07-21,2.925986051559448
+642282,DHR,1995-07-24,2.914139032363892
+642283,DHR,1995-07-25,2.9378321170806885
+642284,DHR,1995-07-26,3.06813907623291
+642285,DHR,1995-07-27,3.0918309688568115
+642286,DHR,1995-07-28,3.0444469451904297
+642287,DHR,1995-07-31,3.032599925994873
+642288,DHR,1995-08-01,3.06813907623291
+642289,DHR,1995-08-02,3.06813907623291
+642290,DHR,1995-08-03,3.0444469451904297
+642291,DHR,1995-08-04,3.032599925994873
+642292,DHR,1995-08-07,2.9970619678497314
+642293,DHR,1995-08-08,2.985215902328491
+642294,DHR,1995-08-09,3.008908033370972
+642295,DHR,1995-08-10,3.0444469451904297
+642296,DHR,1995-08-11,3.020754098892212
+642297,DHR,1995-08-14,3.0444469451904297
+642298,DHR,1995-08-15,3.032599925994873
+642299,DHR,1995-08-16,2.9970619678497314
+642300,DHR,1995-08-17,3.020754098892212
+642301,DHR,1995-08-18,3.020754098892212
+642302,DHR,1995-08-21,3.0799849033355717
+642303,DHR,1995-08-22,3.1392149925231934
+642304,DHR,1995-08-23,3.115523099899292
+642305,DHR,1995-08-24,3.1510610580444336
+642306,DHR,1995-08-25,3.1392149925231934
+642307,DHR,1995-08-28,3.103677034378052
+642308,DHR,1995-08-29,3.103677034378052
+642309,DHR,1995-08-30,3.0799849033355717
+642310,DHR,1995-08-31,3.127368927001953
+642311,DHR,1995-09-01,3.1510610580444336
+642312,DHR,1995-09-05,3.174753904342652
+642313,DHR,1995-09-06,3.210292100906372
+642314,DHR,1995-09-07,3.198446035385132
+642315,DHR,1995-09-08,3.1392149925231934
+642316,DHR,1995-09-11,3.1510610580444336
+642317,DHR,1995-09-12,3.127368927001953
+642318,DHR,1995-09-13,3.115523099899292
+642319,DHR,1995-09-14,3.1510610580444336
+642320,DHR,1995-09-15,3.257675886154175
+642321,DHR,1995-09-18,3.210292100906372
+642322,DHR,1995-09-19,3.1629080772399902
+642323,DHR,1995-09-20,3.186599969863892
+642324,DHR,1995-09-21,3.186599969863892
+642325,DHR,1995-09-22,3.1629080772399902
+642326,DHR,1995-09-25,3.1510610580444336
+642327,DHR,1995-09-26,3.127368927001953
+642328,DHR,1995-09-27,3.0918309688568115
+642329,DHR,1995-09-28,3.0444469451904297
+642330,DHR,1995-09-29,3.103677034378052
+642331,DHR,1995-10-02,3.06813907623291
+642332,DHR,1995-10-03,3.032599925994873
+642333,DHR,1995-10-04,2.985215902328491
+642334,DHR,1995-10-05,2.985215902328491
+642335,DHR,1995-10-06,2.97337007522583
+642336,DHR,1995-10-09,2.9378321170806885
+642337,DHR,1995-10-10,2.925986051559448
+642338,DHR,1995-10-11,2.925986051559448
+642339,DHR,1995-10-12,2.9378321170806885
+642340,DHR,1995-10-13,2.97337007522583
+642341,DHR,1995-10-16,3.05629301071167
+642342,DHR,1995-10-17,3.0918309688568115
+642343,DHR,1995-10-18,3.127368927001953
+642344,DHR,1995-10-19,3.103677034378052
+642345,DHR,1995-10-20,3.032599925994873
+642346,DHR,1995-10-23,2.925986051559448
+642347,DHR,1995-10-24,2.9378321170806885
+642348,DHR,1995-10-25,2.914139032363892
+642349,DHR,1995-10-26,2.925986051559448
+642350,DHR,1995-10-27,2.890446901321411
+642351,DHR,1995-10-30,2.925986051559448
+642352,DHR,1995-10-31,2.9378321170806885
+642353,DHR,1995-11-01,2.9496779441833496
+642354,DHR,1995-11-02,2.97337007522583
+642355,DHR,1995-11-03,2.9496779441833496
+642356,DHR,1995-11-06,3.008908033370972
+642357,DHR,1995-11-07,3.05629301071167
+642358,DHR,1995-11-08,3.103677034378052
+642359,DHR,1995-11-09,3.115523099899292
+642360,DHR,1995-11-10,3.103677034378052
+642361,DHR,1995-11-13,3.1629080772399902
+642362,DHR,1995-11-14,3.115523099899292
+642363,DHR,1995-11-15,3.06813907623291
+642364,DHR,1995-11-16,3.06813907623291
+642365,DHR,1995-11-17,3.06813907623291
+642366,DHR,1995-11-20,3.0799849033355717
+642367,DHR,1995-11-21,3.0799849033355717
+642368,DHR,1995-11-22,3.0444469451904297
+642369,DHR,1995-11-24,3.0444469451904297
+642370,DHR,1995-11-27,3.05629301071167
+642371,DHR,1995-11-28,2.9378321170806885
+642372,DHR,1995-11-29,2.9970619678497314
+642373,DHR,1995-11-30,2.914139032363892
+642374,DHR,1995-12-01,2.902292966842652
+642375,DHR,1995-12-04,2.902292966842652
+642376,DHR,1995-12-05,2.96152400970459
+642377,DHR,1995-12-06,3.127368927001953
+642378,DHR,1995-12-07,3.0799849033355717
+642379,DHR,1995-12-08,3.115523099899292
+642380,DHR,1995-12-11,3.115523099899292
+642381,DHR,1995-12-12,3.1629080772399902
+642382,DHR,1995-12-13,3.1629080772399902
+642383,DHR,1995-12-14,3.1510610580444336
+642384,DHR,1995-12-15,3.05629301071167
+642385,DHR,1995-12-18,2.985215902328491
+642386,DHR,1995-12-19,2.9496779441833496
+642387,DHR,1995-12-20,2.9970619678497314
+642388,DHR,1995-12-21,2.985215902328491
+642389,DHR,1995-12-22,2.96152400970459
+642390,DHR,1995-12-26,2.9970619678497314
+642391,DHR,1995-12-27,2.9970619678497314
+642392,DHR,1995-12-28,2.9970619678497314
+642393,DHR,1995-12-29,3.008908033370972
+642394,DHR,1996-01-02,2.9496779441833496
+642395,DHR,1996-01-03,3.008908033370972
+642396,DHR,1996-01-04,2.914139032363892
+642397,DHR,1996-01-05,2.9378321170806885
+642398,DHR,1996-01-08,3.008908033370972
+642399,DHR,1996-01-09,2.96152400970459
+642400,DHR,1996-01-10,2.854908943176269
+642401,DHR,1996-01-11,2.902292966842652
+642402,DHR,1996-01-12,2.890446901321411
+642403,DHR,1996-01-15,2.8430631160736084
+642404,DHR,1996-01-16,2.7956790924072266
+642405,DHR,1996-01-17,2.87860107421875
+642406,DHR,1996-01-18,2.854908943176269
+642407,DHR,1996-01-19,2.8667550086975098
+642408,DHR,1996-01-22,2.914139032363892
+642409,DHR,1996-01-23,2.985215902328491
+642410,DHR,1996-01-24,3.008908033370972
+642411,DHR,1996-01-25,3.008908033370972
+642412,DHR,1996-01-26,3.0444469451904297
+642413,DHR,1996-01-29,3.0444469451904297
+642414,DHR,1996-01-30,3.008908033370972
+642415,DHR,1996-01-31,3.032599925994873
+642416,DHR,1996-02-01,3.020754098892212
+642417,DHR,1996-02-02,3.020754098892212
+642418,DHR,1996-02-05,3.032599925994873
+642419,DHR,1996-02-06,3.0799849033355717
+642420,DHR,1996-02-07,3.1629080772399902
+642421,DHR,1996-02-08,3.210292100906372
+642422,DHR,1996-02-09,3.210292100906372
+642423,DHR,1996-02-12,3.233983993530273
+642424,DHR,1996-02-13,3.186599969863892
+642425,DHR,1996-02-14,3.222137928009033
+642426,DHR,1996-02-15,3.305061101913452
+642427,DHR,1996-02-16,3.257675886154175
+642428,DHR,1996-02-20,3.222137928009033
+642429,DHR,1996-02-21,3.210292100906372
+642430,DHR,1996-02-22,3.269521951675415
+642431,DHR,1996-02-23,3.3169069290161133
+642432,DHR,1996-02-26,3.222137928009033
+642433,DHR,1996-02-27,3.2458300590515137
+642434,DHR,1996-02-28,3.293215036392212
+642435,DHR,1996-02-29,3.222137928009033
+642436,DHR,1996-03-01,3.257675886154175
+642437,DHR,1996-03-04,3.305061101913452
+642438,DHR,1996-03-05,3.2813680171966557
+642439,DHR,1996-03-06,3.2813680171966557
+642440,DHR,1996-03-07,3.2813680171966557
+642441,DHR,1996-03-08,3.257675886154175
+642442,DHR,1996-03-11,3.2813680171966557
+642443,DHR,1996-03-12,3.293215036392212
+642444,DHR,1996-03-13,3.328752994537353
+642445,DHR,1996-03-14,3.3405990600585938
+642446,DHR,1996-03-15,3.364290952682495
+642447,DHR,1996-03-18,3.387983083724976
+642448,DHR,1996-03-19,3.447213888168335
+642449,DHR,1996-03-20,3.4709060192108154
+642450,DHR,1996-03-21,3.530136108398437
+642451,DHR,1996-03-22,3.506443977355957
+642452,DHR,1996-03-25,3.5182900428771973
+642453,DHR,1996-03-26,3.494597911834717
+642454,DHR,1996-03-27,3.4235219955444336
+642455,DHR,1996-03-28,3.4235219955444336
+642456,DHR,1996-03-29,3.506443977355957
+642457,DHR,1996-04-01,3.506443977355957
+642458,DHR,1996-04-02,3.459059953689575
+642459,DHR,1996-04-03,3.530136108398437
+642460,DHR,1996-04-04,3.589366912841797
+642461,DHR,1996-04-08,3.494597911834717
+642462,DHR,1996-04-09,3.5182900428771973
+642463,DHR,1996-04-10,3.494597911834717
+642464,DHR,1996-04-11,3.4235219955444336
+642465,DHR,1996-04-12,3.494597911834717
+642466,DHR,1996-04-15,3.5182900428771973
+642467,DHR,1996-04-16,3.541982889175415
+642468,DHR,1996-04-17,3.5538289546966557
+642469,DHR,1996-04-18,3.613059043884277
+642470,DHR,1996-04-19,3.743366003036499
+642471,DHR,1996-04-22,3.7670578956604
+642472,DHR,1996-04-23,3.790750980377197
+642473,DHR,1996-04-24,3.8025970458984375
+642474,DHR,1996-04-25,3.861826896667481
+642475,DHR,1996-04-26,3.861826896667481
+642476,DHR,1996-04-29,3.861826896667481
+642477,DHR,1996-04-30,3.731519937515259
+642478,DHR,1996-05-01,3.731519937515259
+642479,DHR,1996-05-02,3.695981979370117
+642480,DHR,1996-05-03,3.672290086746216
+642481,DHR,1996-05-06,3.672290086746216
+642482,DHR,1996-05-07,3.7196741104125977
+642483,DHR,1996-05-08,3.790750980377197
+642484,DHR,1996-05-09,3.790750980377197
+642485,DHR,1996-05-10,3.790750980377197
+642486,DHR,1996-05-13,3.826288938522339
+642487,DHR,1996-05-14,3.8499810695648193
+642488,DHR,1996-05-15,3.826288938522339
+642489,DHR,1996-05-16,3.8499810695648193
+642490,DHR,1996-05-17,3.838135004043579
+642491,DHR,1996-05-20,3.8025970458984375
+642492,DHR,1996-05-21,3.8025970458984375
+642493,DHR,1996-05-22,3.8144431114196777
+642494,DHR,1996-05-23,3.8736729621887207
+642495,DHR,1996-05-24,3.885519027709961
+642496,DHR,1996-05-28,3.8736729621887207
+642497,DHR,1996-05-29,3.897365093231201
+642498,DHR,1996-05-30,3.932904005050659
+642499,DHR,1996-05-31,3.932904005050659
+642500,DHR,1996-06-03,3.885519027709961
+642501,DHR,1996-06-04,3.8736729621887207
+642502,DHR,1996-06-05,3.8499810695648193
+642503,DHR,1996-06-06,3.826288938522339
+642504,DHR,1996-06-07,3.861826896667481
+642505,DHR,1996-06-10,3.861826896667481
+642506,DHR,1996-06-11,3.861826896667481
+642507,DHR,1996-06-12,3.838135004043579
+642508,DHR,1996-06-13,3.8499810695648193
+642509,DHR,1996-06-14,3.897365093231201
+642510,DHR,1996-06-17,3.8736729621887207
+642511,DHR,1996-06-18,3.885519027709961
+642512,DHR,1996-06-19,3.885519027709961
+642513,DHR,1996-06-20,3.8499810695648193
+642514,DHR,1996-06-21,3.826288938522339
+642515,DHR,1996-06-24,3.8736729621887207
+642516,DHR,1996-06-25,3.8499810695648193
+642517,DHR,1996-06-26,3.8499810695648193
+642518,DHR,1996-06-27,3.8736729621887207
+642519,DHR,1996-06-28,4.122440814971924
+642520,DHR,1996-07-01,4.027671813964844
+642521,DHR,1996-07-02,3.968441963195801
+642522,DHR,1996-07-03,3.9447500705718994
+642523,DHR,1996-07-05,3.861826896667481
+642524,DHR,1996-07-08,3.695981979370117
+642525,DHR,1996-07-09,3.7670578956604
+642526,DHR,1996-07-10,3.6367509365081783
+642527,DHR,1996-07-11,3.6249051094055176
+642528,DHR,1996-07-12,3.601212978363037
+642529,DHR,1996-07-15,3.482752084732056
+642530,DHR,1996-07-16,3.4235219955444336
+642531,DHR,1996-07-17,3.530136108398437
+642532,DHR,1996-07-18,3.601212978363037
+642533,DHR,1996-07-19,3.6367509365081783
+642534,DHR,1996-07-22,3.660444021224976
+642535,DHR,1996-07-23,3.648597002029419
+642536,DHR,1996-07-24,3.601212978363037
+642537,DHR,1996-07-25,3.660444021224976
+642538,DHR,1996-07-26,3.7789039611816406
+642539,DHR,1996-07-29,3.707828044891357
+642540,DHR,1996-07-30,3.790750980377197
+642541,DHR,1996-07-31,3.7789039611816406
+642542,DHR,1996-08-01,3.790750980377197
+642543,DHR,1996-08-02,3.897365093231201
+642544,DHR,1996-08-05,3.8736729621887207
+642545,DHR,1996-08-06,3.909212112426758
+642546,DHR,1996-08-07,3.921057939529419
+642547,DHR,1996-08-08,3.897365093231201
+642548,DHR,1996-08-09,3.909212112426758
+642549,DHR,1996-08-12,3.909212112426758
+642550,DHR,1996-08-13,3.909212112426758
+642551,DHR,1996-08-14,3.956595897674561
+642552,DHR,1996-08-15,3.980288028717041
+642553,DHR,1996-08-16,4.0039801597595215
+642554,DHR,1996-08-19,3.980288028717041
+642555,DHR,1996-08-20,4.0395188331604
+642556,DHR,1996-08-21,4.015826225280762
+642557,DHR,1996-08-22,4.063210964202881
+642558,DHR,1996-08-23,4.086903095245361
+642559,DHR,1996-08-26,3.980288028717041
+642560,DHR,1996-08-27,3.968441963195801
+642561,DHR,1996-08-28,3.968441963195801
+642562,DHR,1996-08-29,3.909212112426758
+642563,DHR,1996-08-30,3.932904005050659
+642564,DHR,1996-09-03,3.932904005050659
+642565,DHR,1996-09-04,3.980288028717041
+642566,DHR,1996-09-05,3.921057939529419
+642567,DHR,1996-09-06,3.956595897674561
+642568,DHR,1996-09-09,3.968441963195801
+642569,DHR,1996-09-10,3.9447500705718994
+642570,DHR,1996-09-11,3.897365093231201
+642571,DHR,1996-09-12,3.9447500705718994
+642572,DHR,1996-09-13,3.909212112426758
+642573,DHR,1996-09-16,3.932904005050659
+642574,DHR,1996-09-17,3.909212112426758
+642575,DHR,1996-09-18,3.838135004043579
+642576,DHR,1996-09-19,3.861826896667481
+642577,DHR,1996-09-20,3.885519027709961
+642578,DHR,1996-09-23,3.8499810695648193
+642579,DHR,1996-09-24,3.838135004043579
+642580,DHR,1996-09-25,3.8144431114196777
+642581,DHR,1996-09-26,3.921057939529419
+642582,DHR,1996-09-27,4.0039801597595215
+642583,DHR,1996-09-30,3.921057939529419
+642584,DHR,1996-10-01,3.8736729621887207
+642585,DHR,1996-10-02,3.838135004043579
+642586,DHR,1996-10-03,3.8736729621887207
+642587,DHR,1996-10-04,3.885519027709961
+642588,DHR,1996-10-07,3.921057939529419
+642589,DHR,1996-10-08,3.861826896667481
+642590,DHR,1996-10-09,3.8499810695648193
+642591,DHR,1996-10-10,3.838135004043579
+642592,DHR,1996-10-11,3.8736729621887207
+642593,DHR,1996-10-14,3.897365093231201
+642594,DHR,1996-10-15,3.9447500705718994
+642595,DHR,1996-10-16,3.861826896667481
+642596,DHR,1996-10-17,3.956595897674561
+642597,DHR,1996-10-18,3.909212112426758
+642598,DHR,1996-10-21,3.932904005050659
+642599,DHR,1996-10-22,3.9447500705718994
+642600,DHR,1996-10-23,3.932904005050659
+642601,DHR,1996-10-24,3.932904005050659
+642602,DHR,1996-10-25,3.921057939529419
+642603,DHR,1996-10-28,3.8736729621887207
+642604,DHR,1996-10-29,3.861826896667481
+642605,DHR,1996-10-30,3.885519027709961
+642606,DHR,1996-10-31,3.8736729621887207
+642607,DHR,1996-11-01,3.8736729621887207
+642608,DHR,1996-11-04,3.838135004043579
+642609,DHR,1996-11-05,3.861826896667481
+642610,DHR,1996-11-06,3.909212112426758
+642611,DHR,1996-11-07,3.909212112426758
+642612,DHR,1996-11-08,3.932904005050659
+642613,DHR,1996-11-11,3.968441963195801
+642614,DHR,1996-11-12,4.0039801597595215
+642615,DHR,1996-11-13,4.063210964202881
+642616,DHR,1996-11-14,4.051364898681641
+642617,DHR,1996-11-15,4.027671813964844
+642618,DHR,1996-11-18,3.968441963195801
+642619,DHR,1996-11-19,3.980288028717041
+642620,DHR,1996-11-20,4.157979965209961
+642621,DHR,1996-11-21,4.098749160766602
+642622,DHR,1996-11-22,4.157979965209961
+642623,DHR,1996-11-25,4.252748012542725
+642624,DHR,1996-11-26,4.288287162780762
+642625,DHR,1996-11-27,4.264594078063965
+642626,DHR,1996-11-29,4.240901947021484
+642627,DHR,1996-12-02,4.229055881500244
+642628,DHR,1996-12-03,4.323824882507324
+642629,DHR,1996-12-04,4.240901947021484
+642630,DHR,1996-12-05,4.252748012542725
+642631,DHR,1996-12-06,4.169826030731201
+642632,DHR,1996-12-09,4.264594078063965
+642633,DHR,1996-12-10,4.311978816986084
+642634,DHR,1996-12-11,4.217209815979004
+642635,DHR,1996-12-12,4.169826030731201
+642636,DHR,1996-12-13,4.086903095245361
+642637,DHR,1996-12-16,4.157979965209961
+642638,DHR,1996-12-17,4.134286880493164
+642639,DHR,1996-12-18,4.157979965209961
+642640,DHR,1996-12-19,4.193518161773682
+642641,DHR,1996-12-20,4.311978816986084
+642642,DHR,1996-12-23,4.288287162780762
+642643,DHR,1996-12-24,4.323824882507324
+642644,DHR,1996-12-26,4.418593883514404
+642645,DHR,1996-12-27,4.383055210113525
+642646,DHR,1996-12-30,4.394900798797607
+642647,DHR,1996-12-31,4.418593883514404
+642648,DHR,1997-01-02,4.3356709480285645
+642649,DHR,1997-01-03,4.300133228302002
+642650,DHR,1997-01-06,4.276440143585205
+642651,DHR,1997-01-07,4.3356709480285645
+642652,DHR,1997-01-08,4.3356709480285645
+642653,DHR,1997-01-09,4.3356709480285645
+642654,DHR,1997-01-10,4.300133228302002
+642655,DHR,1997-01-13,4.276440143585205
+642656,DHR,1997-01-14,4.311978816986084
+642657,DHR,1997-01-15,4.229055881500244
+642658,DHR,1997-01-16,4.300133228302002
+642659,DHR,1997-01-17,4.311978816986084
+642660,DHR,1997-01-20,4.311978816986084
+642661,DHR,1997-01-21,4.311978816986084
+642662,DHR,1997-01-22,4.394900798797607
+642663,DHR,1997-01-23,4.371209144592285
+642664,DHR,1997-01-24,4.371209144592285
+642665,DHR,1997-01-27,4.347517013549805
+642666,DHR,1997-01-28,4.371209144592285
+642667,DHR,1997-01-29,4.371209144592285
+642668,DHR,1997-01-30,4.525207996368408
+642669,DHR,1997-01-31,4.738438129425049
+642670,DHR,1997-02-03,4.560747146606445
+642671,DHR,1997-02-04,4.548901081085205
+642672,DHR,1997-02-05,4.4778242111206055
+642673,DHR,1997-02-06,4.454132080078125
+642674,DHR,1997-02-07,4.465978145599365
+642675,DHR,1997-02-10,4.418593883514404
+642676,DHR,1997-02-11,4.383055210113525
+642677,DHR,1997-02-12,4.371209144592285
+642678,DHR,1997-02-13,4.359363079071045
+642679,DHR,1997-02-14,4.3356709480285645
+642680,DHR,1997-02-18,4.288287162780762
+642681,DHR,1997-02-19,4.252748012542725
+642682,DHR,1997-02-20,4.217209815979004
+642683,DHR,1997-02-21,4.157979965209961
+642684,DHR,1997-02-24,4.146132946014404
+642685,DHR,1997-02-25,4.169826030731201
+642686,DHR,1997-02-26,4.122440814971924
+642687,DHR,1997-02-27,4.122440814971924
+642688,DHR,1997-02-28,4.098749160766602
+642689,DHR,1997-03-03,4.075057029724121
+642690,DHR,1997-03-04,3.980288028717041
+642691,DHR,1997-03-05,4.146132946014404
+642692,DHR,1997-03-06,4.169826030731201
+642693,DHR,1997-03-07,4.110595226287842
+642694,DHR,1997-03-10,4.169826030731201
+642695,DHR,1997-03-11,4.217209815979004
+642696,DHR,1997-03-12,4.217209815979004
+642697,DHR,1997-03-13,4.193518161773682
+642698,DHR,1997-03-14,4.157979965209961
+642699,DHR,1997-03-17,4.169826030731201
+642700,DHR,1997-03-18,4.146132946014404
+642701,DHR,1997-03-19,4.181672096252441
+642702,DHR,1997-03-20,4.157979965209961
+642703,DHR,1997-03-21,4.134286880493164
+642704,DHR,1997-03-24,4.086903095245361
+642705,DHR,1997-03-25,4.051364898681641
+642706,DHR,1997-03-26,4.063210964202881
+642707,DHR,1997-03-27,4.0039801597595215
+642708,DHR,1997-03-31,3.9447500705718994
+642709,DHR,1997-04-01,3.861826896667481
+642710,DHR,1997-04-02,3.7670578956604
+642711,DHR,1997-04-03,3.7552120685577393
+642712,DHR,1997-04-04,3.8499810695648193
+642713,DHR,1997-04-07,3.956595897674561
+642714,DHR,1997-04-08,3.9447500705718994
+642715,DHR,1997-04-09,3.992134094238281
+642716,DHR,1997-04-10,3.956595897674561
+642717,DHR,1997-04-11,3.861826896667481
+642718,DHR,1997-04-14,3.8499810695648193
+642719,DHR,1997-04-15,3.885519027709961
+642720,DHR,1997-04-16,3.9447500705718994
+642721,DHR,1997-04-17,4.015826225280762
+642722,DHR,1997-04-18,4.110595226287842
+642723,DHR,1997-04-21,4.217209815979004
+642724,DHR,1997-04-22,4.383055210113525
+642725,DHR,1997-04-23,4.252748012542725
+642726,DHR,1997-04-24,4.359363079071045
+642727,DHR,1997-04-25,4.193518161773682
+642728,DHR,1997-04-28,4.205364227294922
+642729,DHR,1997-04-29,4.300133228302002
+642730,DHR,1997-04-30,4.276440143585205
+642731,DHR,1997-05-01,4.276440143585205
+642732,DHR,1997-05-02,4.3356709480285645
+642733,DHR,1997-05-05,4.383055210113525
+642734,DHR,1997-05-06,4.347517013549805
+642735,DHR,1997-05-07,4.371209144592285
+642736,DHR,1997-05-08,4.394900798797607
+642737,DHR,1997-05-09,4.418593883514404
+642738,DHR,1997-05-12,4.442286014556885
+642739,DHR,1997-05-13,4.4304399490356445
+642740,DHR,1997-05-14,4.525207996368408
+642741,DHR,1997-05-15,4.560747146606445
+642742,DHR,1997-05-16,4.4778242111206055
+642743,DHR,1997-05-19,4.501515865325928
+642744,DHR,1997-05-20,4.501515865325928
+642745,DHR,1997-05-21,4.465978145599365
+642746,DHR,1997-05-22,4.548901081085205
+642747,DHR,1997-05-23,4.6318230628967285
+642748,DHR,1997-05-27,4.584438800811768
+642749,DHR,1997-05-28,4.619976997375488
+642750,DHR,1997-05-29,4.596284866333008
+642751,DHR,1997-05-30,4.596284866333008
+642752,DHR,1997-06-02,4.608130931854248
+642753,DHR,1997-06-03,4.619976997375488
+642754,DHR,1997-06-04,4.6318230628967285
+642755,DHR,1997-06-05,4.608130931854248
+642756,DHR,1997-06-06,4.714745998382568
+642757,DHR,1997-06-09,4.714745998382568
+642758,DHR,1997-06-10,4.714745998382568
+642759,DHR,1997-06-11,4.714745998382568
+642760,DHR,1997-06-12,4.726592063903809
+642761,DHR,1997-06-13,4.762129783630371
+642762,DHR,1997-06-16,4.809514999389648
+642763,DHR,1997-06-17,4.845053195953369
+642764,DHR,1997-06-18,4.892436981201172
+642765,DHR,1997-06-19,4.892436981201172
+642766,DHR,1997-06-20,4.916130065917969
+642767,DHR,1997-06-23,4.856898784637451
+642768,DHR,1997-06-24,4.868744850158691
+642769,DHR,1997-06-25,4.868744850158691
+642770,DHR,1997-06-26,4.797668933868408
+642771,DHR,1997-06-27,4.82728385925293
+642772,DHR,1997-06-30,4.8154377937316895
+642773,DHR,1997-07-01,4.809514999389648
+642774,DHR,1997-07-02,4.785822868347168
+642775,DHR,1997-07-03,4.809514999389648
+642776,DHR,1997-07-07,4.762129783630371
+642777,DHR,1997-07-08,4.720668792724609
+642778,DHR,1997-07-09,4.726592063903809
+642779,DHR,1997-07-10,4.73251485824585
+642780,DHR,1997-07-11,4.738438129425049
+642781,DHR,1997-07-14,4.785822868347168
+642782,DHR,1997-07-15,4.85097599029541
+642783,DHR,1997-07-16,4.916130065917969
+642784,DHR,1997-07-17,4.856898784637451
+642785,DHR,1997-07-18,4.791746139526367
+642786,DHR,1997-07-21,4.797668933868408
+642787,DHR,1997-07-22,4.9102067947387695
+642788,DHR,1997-07-23,4.9102067947387695
+642789,DHR,1997-07-24,4.9042840003967285
+642790,DHR,1997-07-25,4.993128776550293
+642791,DHR,1997-07-28,5.0523600578308105
+642792,DHR,1997-07-29,5.188590049743652
+642793,DHR,1997-07-30,5.170821189880371
+642794,DHR,1997-07-31,5.253743171691895
+642795,DHR,1997-08-01,5.164897918701172
+642796,DHR,1997-08-04,5.164897918701172
+642797,DHR,1997-08-05,5.200436115264893
+642798,DHR,1997-08-06,5.212282180786133
+642799,DHR,1997-08-07,5.241897106170654
+642800,DHR,1997-08-08,5.141204833984375
+642801,DHR,1997-08-11,5.147129058837891
+642802,DHR,1997-08-12,5.129358768463135
+642803,DHR,1997-08-13,5.153051853179932
+642804,DHR,1997-08-14,5.188590049743652
+642805,DHR,1997-08-15,5.141204833984375
+642806,DHR,1997-08-18,5.176743984222412
+642807,DHR,1997-08-19,5.164897918701172
+642808,DHR,1997-08-20,5.188590049743652
+642809,DHR,1997-08-21,5.099743843078613
+642810,DHR,1997-08-22,5.117513179779053
+642811,DHR,1997-08-25,5.123435974121094
+642812,DHR,1997-08-26,5.176743984222412
+642813,DHR,1997-08-27,5.1115899085998535
+642814,DHR,1997-08-28,5.093821048736572
+642815,DHR,1997-08-29,5.076052188873291
+642816,DHR,1997-09-02,5.147129058837891
+642817,DHR,1997-09-03,5.206358909606934
+642818,DHR,1997-09-04,5.218204975128174
+642819,DHR,1997-09-05,5.212282180786133
+642820,DHR,1997-09-08,5.200436115264893
+642821,DHR,1997-09-09,5.271512985229492
+642822,DHR,1997-09-10,5.218204975128174
+642823,DHR,1997-09-11,5.212282180786133
+642824,DHR,1997-09-12,5.307051181793213
+642825,DHR,1997-09-15,5.378127098083496
+642826,DHR,1997-09-16,5.419589042663574
+642827,DHR,1997-09-17,5.395896911621094
+642828,DHR,1997-09-18,5.461050033569336
+642829,DHR,1997-09-19,5.526204109191895
+642830,DHR,1997-09-22,5.490664958953857
+642831,DHR,1997-09-23,5.520280838012695
+642832,DHR,1997-09-24,5.461050033569336
+642833,DHR,1997-09-25,5.514357089996338
+642834,DHR,1997-09-26,5.538050174713135
+642835,DHR,1997-09-29,5.466972827911377
+642836,DHR,1997-09-30,5.496588230133057
+642837,DHR,1997-10-01,5.496588230133057
+642838,DHR,1997-10-02,5.543972969055176
+642839,DHR,1997-10-03,5.526204109191895
+642840,DHR,1997-10-06,5.543972969055176
+642841,DHR,1997-10-07,5.532126903533936
+642842,DHR,1997-10-08,5.508433818817139
+642843,DHR,1997-10-09,5.561741828918457
+642844,DHR,1997-10-10,5.532126903533936
+642845,DHR,1997-10-13,5.549895763397217
+642846,DHR,1997-10-14,5.543972969055176
+642847,DHR,1997-10-15,5.520280838012695
+642848,DHR,1997-10-16,5.502511024475098
+642849,DHR,1997-10-17,5.461050033569336
+642850,DHR,1997-10-20,5.520280838012695
+642851,DHR,1997-10-21,5.478818893432617
+642852,DHR,1997-10-22,5.490664958953857
+642853,DHR,1997-10-23,5.366281032562256
+642854,DHR,1997-10-24,5.378127098083496
+642855,DHR,1997-10-27,5.206358909606934
+642856,DHR,1997-10-28,5.064206123352051
+642857,DHR,1997-10-29,5.1115899085998535
+642858,DHR,1997-10-30,5.076052188873291
+642859,DHR,1997-10-31,5.194512844085693
+642860,DHR,1997-11-03,5.289281845092773
+642861,DHR,1997-11-04,5.289281845092773
+642862,DHR,1997-11-05,5.526204109191895
+642863,DHR,1997-11-06,5.597280025482178
+642864,DHR,1997-11-07,5.555819034576416
+642865,DHR,1997-11-10,5.63874101638794
+642866,DHR,1997-11-11,5.603202819824219
+642867,DHR,1997-11-12,5.543972969055176
+642868,DHR,1997-11-13,5.496588230133057
+642869,DHR,1997-11-14,5.490664958953857
+642870,DHR,1997-11-17,5.632818222045898
+642871,DHR,1997-11-18,5.5795111656188965
+642872,DHR,1997-11-19,5.697971820831299
+642873,DHR,1997-11-20,5.626894950866699
+642874,DHR,1997-11-21,5.668356895446777
+642875,DHR,1997-11-24,5.526204109191895
+642876,DHR,1997-11-25,5.472896099090576
+642877,DHR,1997-11-26,5.496588230133057
+642878,DHR,1997-11-28,5.567665100097656
+642879,DHR,1997-12-01,5.697971820831299
+642880,DHR,1997-12-02,5.703895092010498
+642881,DHR,1997-12-03,5.73351001739502
+642882,DHR,1997-12-04,5.763124942779541
+642883,DHR,1997-12-05,5.7394328117370605
+642884,DHR,1997-12-08,5.804586887359619
+642885,DHR,1997-12-09,5.786818027496338
+642886,DHR,1997-12-10,5.786818027496338
+642887,DHR,1997-12-11,5.786818027496338
+642888,DHR,1997-12-12,5.8282790184021
+642889,DHR,1997-12-15,5.810510158538818
+642890,DHR,1997-12-16,5.91120195388794
+642891,DHR,1997-12-17,5.893433094024658
+642892,DHR,1997-12-18,5.816432952880859
+642893,DHR,1997-12-19,5.792740821838379
+642894,DHR,1997-12-22,5.893433094024658
+642895,DHR,1997-12-23,5.798664093017578
+642896,DHR,1997-12-24,5.84012508392334
+642897,DHR,1997-12-26,5.86381721496582
+642898,DHR,1997-12-29,5.94674015045166
+642899,DHR,1997-12-30,6.04150915145874
+642900,DHR,1997-12-31,5.982277870178223
+642901,DHR,1998-01-02,5.92304801940918
+642902,DHR,1998-01-05,5.94674015045166
+642903,DHR,1998-01-06,5.970431804656982
+642904,DHR,1998-01-07,6.106661796569824
+642905,DHR,1998-01-08,6.136277198791504
+642906,DHR,1998-01-09,5.780895233154297
+642907,DHR,1998-01-12,5.715741157531738
+642908,DHR,1998-01-13,5.709817886352539
+642909,DHR,1998-01-14,5.680202960968018
+642910,DHR,1998-01-15,5.650588035583496
+642911,DHR,1998-01-16,5.644664764404297
+642912,DHR,1998-01-20,5.626894950866699
+642913,DHR,1998-01-21,5.609126091003418
+642914,DHR,1998-01-22,5.591357231140137
+642915,DHR,1998-01-23,5.644664764404297
+642916,DHR,1998-01-26,5.644664764404297
+642917,DHR,1998-01-27,5.686126232147217
+642918,DHR,1998-01-28,5.822356224060059
+642919,DHR,1998-01-29,5.86381721496582
+642920,DHR,1998-01-30,5.982277870178223
+642921,DHR,1998-02-02,6.159969806671143
+642922,DHR,1998-02-03,6.278430938720703
+642923,DHR,1998-02-04,6.379121780395508
+642924,DHR,1998-02-05,6.402814865112305
+642925,DHR,1998-02-06,6.503506183624268
+642926,DHR,1998-02-09,6.5390448570251465
+642927,DHR,1998-02-10,6.521275997161865
+642928,DHR,1998-02-11,6.5331220626831055
+642929,DHR,1998-02-12,6.586429119110107
+642930,DHR,1998-02-13,6.544968128204346
+642931,DHR,1998-02-17,6.616044044494629
+642932,DHR,1998-02-18,6.675274848937988
+642933,DHR,1998-02-19,6.639737129211426
+642934,DHR,1998-02-20,6.657505989074707
+642935,DHR,1998-02-23,6.698966979980469
+642936,DHR,1998-02-24,6.82335090637207
+642937,DHR,1998-02-25,6.90627384185791
+642938,DHR,1998-02-26,6.858889102935791
+642939,DHR,1998-02-27,6.817428112030029
+642940,DHR,1998-03-02,6.888504981994629
+642941,DHR,1998-03-03,6.900351047515869
+642942,DHR,1998-03-04,6.775967121124268
+642943,DHR,1998-03-05,6.70488977432251
+642944,DHR,1998-03-06,6.722659111022949
+642945,DHR,1998-03-09,6.669352054595947
+642946,DHR,1998-03-10,6.847043037414551
+642947,DHR,1998-03-11,6.977350234985352
+642948,DHR,1998-03-12,7.066195964813232
+642949,DHR,1998-03-13,7.024734973907471
+642950,DHR,1998-03-16,7.137272834777832
+642951,DHR,1998-03-17,7.2201948165893555
+642952,DHR,1998-03-18,7.131350040435791
+642953,DHR,1998-03-19,7.196503162384033
+642954,DHR,1998-03-20,7.143196105957031
+642955,DHR,1998-03-23,7.1609649658203125
+642956,DHR,1998-03-24,7.155042171478272
+642957,DHR,1998-03-25,7.155042171478272
+642958,DHR,1998-03-26,7.119503021240234
+642959,DHR,1998-03-27,7.054349899291992
+642960,DHR,1998-03-30,7.054349899291992
+642961,DHR,1998-03-31,7.196503162384033
+642962,DHR,1998-04-01,7.3149638175964355
+642963,DHR,1998-04-02,7.368270874023437
+642964,DHR,1998-04-03,7.344579219818115
+642965,DHR,1998-04-06,7.190579891204834
+642966,DHR,1998-04-07,7.078042030334473
+642967,DHR,1998-04-08,7.048427104949951
+642968,DHR,1998-04-09,7.078042030334473
+642969,DHR,1998-04-13,7.083964824676514
+642970,DHR,1998-04-14,7.2201948165893555
+642971,DHR,1998-04-15,7.184657096862793
+642972,DHR,1998-04-16,7.042503833770752
+642973,DHR,1998-04-17,7.01881217956543
+642974,DHR,1998-04-20,7.107656955718994
+642975,DHR,1998-04-21,7.137272834777832
+642976,DHR,1998-04-22,7.243886947631836
+642977,DHR,1998-04-23,7.149118900299072
+642978,DHR,1998-04-24,6.995119094848633
+642979,DHR,1998-04-27,6.592351913452148
+642980,DHR,1998-04-28,6.669352054595947
+642981,DHR,1998-04-29,6.645659923553467
+642982,DHR,1998-04-30,6.81150484085083
+642983,DHR,1998-05-01,6.82335090637207
+642984,DHR,1998-05-04,6.959580898284912
+642985,DHR,1998-05-05,7.012888908386231
+642986,DHR,1998-05-06,6.841119766235352
+642987,DHR,1998-05-07,6.82335090637207
+642988,DHR,1998-05-08,6.900351047515869
+642989,DHR,1998-05-11,7.012888908386231
+642990,DHR,1998-05-12,6.983273029327393
+642991,DHR,1998-05-13,7.060273170471191
+642992,DHR,1998-05-14,7.095810890197754
+642993,DHR,1998-05-15,7.172811031341553
+642994,DHR,1998-05-18,7.155042171478272
+642995,DHR,1998-05-19,7.083964824676514
+642996,DHR,1998-05-20,7.131350040435791
+642997,DHR,1998-05-21,7.137272834777832
+642998,DHR,1998-05-22,7.066195964813232
+642999,DHR,1998-05-26,6.864811897277832
+643000,DHR,1998-05-27,6.793735980987549
+643001,DHR,1998-05-28,6.852965831756592
+643002,DHR,1998-05-29,6.852965831756592
+643003,DHR,1998-06-01,6.977350234985352
+643004,DHR,1998-06-02,6.929965972900391
+643005,DHR,1998-06-03,6.91811990737915
+643006,DHR,1998-06-04,6.81150484085083
+643007,DHR,1998-06-05,6.81150484085083
+643008,DHR,1998-06-08,6.81150484085083
+643009,DHR,1998-06-09,6.81150484085083
+643010,DHR,1998-06-10,6.965504169464111
+643011,DHR,1998-06-11,6.847043037414551
+643012,DHR,1998-06-12,6.764121055603027
+643013,DHR,1998-06-15,6.79965877532959
+643014,DHR,1998-06-16,6.82335090637207
+643015,DHR,1998-06-17,6.847043037414551
+643016,DHR,1998-06-18,6.89442777633667
+643017,DHR,1998-06-19,6.91811990737915
+643018,DHR,1998-06-22,7.024734973907471
+643019,DHR,1998-06-23,7.024734973907471
+643020,DHR,1998-06-24,7.048427104949951
+643021,DHR,1998-06-25,6.929965972900391
+643022,DHR,1998-06-26,6.953658103942871
+643023,DHR,1998-06-29,6.870735168457031
+643024,DHR,1998-06-30,6.953658103942871
+643025,DHR,1998-07-01,7.771039009094238
+643026,DHR,1998-07-02,7.711808204650879
+643027,DHR,1998-07-06,7.711808204650879
+643028,DHR,1998-07-07,7.853960990905762
+643029,DHR,1998-07-08,7.948729991912842
+643030,DHR,1998-07-09,8.019806861877441
+643031,DHR,1998-07-10,8.209343910217285
+643032,DHR,1998-07-13,8.173806190490723
+643033,DHR,1998-07-14,8.150114059448242
+643034,DHR,1998-07-15,8.244881629943848
+643035,DHR,1998-07-16,8.387036323547363
+643036,DHR,1998-07-17,8.671341896057129
+643037,DHR,1998-07-20,8.61211109161377
+643038,DHR,1998-07-21,8.659496307373047
+643039,DHR,1998-07-22,8.469958305358887
+643040,DHR,1998-07-23,8.363343238830566
+643041,DHR,1998-07-24,8.292266845703125
+643042,DHR,1998-07-27,8.446266174316406
+643043,DHR,1998-07-28,8.00796127319336
+643044,DHR,1998-07-29,7.806577205657959
+643045,DHR,1998-07-30,7.925037860870361
+643046,DHR,1998-07-31,7.735499858856201
+643047,DHR,1998-08-03,7.948729991912842
+643048,DHR,1998-08-04,7.557808876037598
+643049,DHR,1998-08-05,7.534117221832275
+643050,DHR,1998-08-06,7.463039875030518
+643051,DHR,1998-08-07,7.581501007080078
+643052,DHR,1998-08-10,7.581501007080078
+643053,DHR,1998-08-11,7.356424808502197
+643054,DHR,1998-08-12,7.297194957733154
+643055,DHR,1998-08-13,7.190579891204834
+643056,DHR,1998-08-14,7.273502826690674
+643057,DHR,1998-08-17,7.427502155303955
+643058,DHR,1998-08-18,7.699962139129639
+643059,DHR,1998-08-19,7.569654941558838
+643060,DHR,1998-08-20,7.486732006072998
+643061,DHR,1998-08-21,7.380117893218994
+643062,DHR,1998-08-24,7.498578071594238
+643063,DHR,1998-08-25,7.368270874023437
+643064,DHR,1998-08-26,7.403810024261475
+643065,DHR,1998-08-27,7.415656089782715
+643066,DHR,1998-08-28,7.391963958740234
+643067,DHR,1998-08-31,6.870735168457031
+643068,DHR,1998-09-01,7.036581039428711
+643069,DHR,1998-09-02,6.977350234985352
+643070,DHR,1998-09-03,7.012888908386231
+643071,DHR,1998-09-04,6.941812038421631
+643072,DHR,1998-09-08,7.474885940551758
+643073,DHR,1998-09-09,7.166888236999512
+643074,DHR,1998-09-10,7.083964824676514
+643075,DHR,1998-09-11,7.024734973907471
+643076,DHR,1998-09-14,7.273502826690674
+643077,DHR,1998-09-15,7.522271156311035
+643078,DHR,1998-09-16,8.019806861877441
+643079,DHR,1998-09-17,7.960576057434082
+643080,DHR,1998-09-18,7.617039203643799
+643081,DHR,1998-09-21,7.202425956726074
+643082,DHR,1998-09-22,7.415656089782715
+643083,DHR,1998-09-23,6.989195823669434
+643084,DHR,1998-09-24,6.62196683883667
+643085,DHR,1998-09-25,6.562736988067627
+643086,DHR,1998-09-28,6.373198986053467
+643087,DHR,1998-09-29,6.254737854003906
+643088,DHR,1998-09-30,5.686126232147217
+643089,DHR,1998-10-01,5.63874101638794
+643090,DHR,1998-10-02,5.91120195388794
+643091,DHR,1998-10-05,5.63874101638794
+643092,DHR,1998-10-06,6.01781702041626
+643093,DHR,1998-10-07,5.816432952880859
+643094,DHR,1998-10-08,5.567665100097656
+643095,DHR,1998-10-09,5.769049167633057
+643096,DHR,1998-10-12,6.171815872192383
+643097,DHR,1998-10-13,6.0296630859375
+643098,DHR,1998-10-14,6.136277198791504
+643099,DHR,1998-10-15,6.124431133270264
+643100,DHR,1998-10-16,6.752274036407471
+643101,DHR,1998-10-19,6.657505989074707
+643102,DHR,1998-10-20,6.870735168457031
+643103,DHR,1998-10-21,6.787813186645508
+643104,DHR,1998-10-22,6.71673583984375
+643105,DHR,1998-10-23,6.764121055603027
+643106,DHR,1998-10-26,6.835196971893311
+643107,DHR,1998-10-27,6.835196971893311
+643108,DHR,1998-10-28,7.012888908386231
+643109,DHR,1998-10-29,7.320887088775635
+643110,DHR,1998-10-30,7.569654941558838
+643111,DHR,1998-11-02,7.771039009094238
+643112,DHR,1998-11-03,7.794731140136719
+643113,DHR,1998-11-04,7.853960990905762
+643114,DHR,1998-11-05,7.853960990905762
+643115,DHR,1998-11-06,7.688116073608398
+643116,DHR,1998-11-09,7.593347072601318
+643117,DHR,1998-11-10,7.652577877044678
+643118,DHR,1998-11-11,7.652577877044678
+643119,DHR,1998-11-12,8.102728843688965
+643120,DHR,1998-11-13,8.422574043273926
+643121,DHR,1998-11-16,8.706879615783691
+643122,DHR,1998-11-17,8.351496696472168
+643123,DHR,1998-11-18,8.422574043273926
+643124,DHR,1998-11-19,8.505496978759766
+643125,DHR,1998-11-20,8.623957633972168
+643126,DHR,1998-11-23,8.754264831542969
+643127,DHR,1998-11-24,8.90826416015625
+643128,DHR,1998-11-25,8.77795696258545
+643129,DHR,1998-11-27,8.754264831542969
+643130,DHR,1998-11-30,8.647649765014648
+643131,DHR,1998-12-01,8.600264549255371
+643132,DHR,1998-12-02,8.529189109802246
+643133,DHR,1998-12-03,8.600264549255371
+643134,DHR,1998-12-04,9.003032684326172
+643135,DHR,1998-12-07,8.93195629119873
+643136,DHR,1998-12-08,9.133339881896973
+643137,DHR,1998-12-09,9.03857135772705
+643138,DHR,1998-12-10,8.872726440429688
+643139,DHR,1998-12-11,8.872726440429688
+643140,DHR,1998-12-14,8.860878944396973
+643141,DHR,1998-12-15,8.659496307373047
+643142,DHR,1998-12-16,8.860878944396973
+643143,DHR,1998-12-17,8.837186813354492
+643144,DHR,1998-12-18,9.192569732666016
+643145,DHR,1998-12-21,9.642722129821776
+643146,DHR,1998-12-22,9.476876258850098
+643147,DHR,1998-12-23,9.44133758544922
+643148,DHR,1998-12-24,9.4650297164917
+643149,DHR,1998-12-28,9.690106391906738
+643150,DHR,1998-12-29,9.855951309204102
+643151,DHR,1998-12-30,9.879644393920898
+643152,DHR,1998-12-31,10.294257164001465
+643153,DHR,1999-01-04,10.104719161987305
+643154,DHR,1999-01-05,10.199487686157228
+643155,DHR,1999-01-06,10.128412246704102
+643156,DHR,1999-01-07,9.8677978515625
+643157,DHR,1999-01-08,9.974411964416504
+643158,DHR,1999-01-11,9.773029327392578
+643159,DHR,1999-01-12,9.5953369140625
+643160,DHR,1999-01-13,9.512414932250977
+643161,DHR,1999-01-14,9.453184127807615
+643162,DHR,1999-01-15,9.642722129821776
+643163,DHR,1999-01-19,9.488722801208496
+643164,DHR,1999-01-20,9.405799865722656
+643165,DHR,1999-01-21,9.855951309204102
+643166,DHR,1999-01-22,9.666414260864258
+643167,DHR,1999-01-25,9.666414260864258
+643168,DHR,1999-01-26,9.98625946044922
+643169,DHR,1999-01-27,10.211334228515623
+643170,DHR,1999-01-28,10.081027030944824
+643171,DHR,1999-01-29,10.140257835388184
+643172,DHR,1999-02-01,9.927027702331545
+643173,DHR,1999-02-02,9.83225917816162
+643174,DHR,1999-02-03,10.009950637817385
+643175,DHR,1999-02-04,9.7256441116333
+643176,DHR,1999-02-05,9.820412635803224
+643177,DHR,1999-02-08,9.76118278503418
+643178,DHR,1999-02-09,9.713797569274902
+643179,DHR,1999-02-10,9.512414932250977
+643180,DHR,1999-02-11,9.559799194335938
+643181,DHR,1999-02-12,9.524261474609377
+643182,DHR,1999-02-16,9.299184799194336
+643183,DHR,1999-02-17,9.157032012939451
+643184,DHR,1999-02-18,9.050416946411133
+643185,DHR,1999-02-19,8.967494010925293
+643186,DHR,1999-02-22,9.050416946411133
+643187,DHR,1999-02-23,9.03857135772705
+643188,DHR,1999-02-24,9.133339881896973
+643189,DHR,1999-02-25,9.145186424255373
+643190,DHR,1999-02-26,9.145186424255373
+643191,DHR,1999-03-01,9.026724815368652
+643192,DHR,1999-03-02,9.180724143981934
+643193,DHR,1999-03-03,8.979339599609375
+643194,DHR,1999-03-04,9.299184799194336
+643195,DHR,1999-03-05,9.524261474609377
+643196,DHR,1999-03-08,9.453184127807615
+643197,DHR,1999-03-09,9.76118278503418
+643198,DHR,1999-03-10,9.98625946044922
+643199,DHR,1999-03-11,10.223179817199709
+643200,DHR,1999-03-12,10.033642768859863
+643201,DHR,1999-03-15,9.844104766845703
+643202,DHR,1999-03-16,9.79672145843506
+643203,DHR,1999-03-17,10.092872619628906
+643204,DHR,1999-03-18,10.033642768859863
+643205,DHR,1999-03-19,9.974411964416504
+643206,DHR,1999-03-22,10.009950637817385
+643207,DHR,1999-03-23,9.44133758544922
+643208,DHR,1999-03-24,9.607183456420898
+643209,DHR,1999-03-25,9.524261474609377
+643210,DHR,1999-03-26,9.453184127807615
+643211,DHR,1999-03-29,9.642722129821776
+643212,DHR,1999-03-30,9.536107063293455
+643213,DHR,1999-03-31,9.903335571289062
+643214,DHR,1999-04-01,9.879644393920898
+643215,DHR,1999-04-05,10.708869934082031
+643216,DHR,1999-04-06,11.182714462280272
+643217,DHR,1999-04-07,11.170867919921877
+643218,DHR,1999-04-08,11.230098724365234
+643219,DHR,1999-04-09,11.170867919921877
+643220,DHR,1999-04-12,11.182714462280272
+643221,DHR,1999-04-13,11.56178855895996
+643222,DHR,1999-04-14,12.094863891601562
+643223,DHR,1999-04-15,12.379170417785645
+643224,DHR,1999-04-16,12.367323875427246
+643225,DHR,1999-04-19,12.177785873413086
+643226,DHR,1999-04-20,11.798710823059082
+643227,DHR,1999-04-21,11.81055736541748
+643228,DHR,1999-04-22,12.035633087158203
+643229,DHR,1999-04-23,12.154093742370604
+643230,DHR,1999-04-26,12.497631072998049
+643231,DHR,1999-04-27,12.995166778564451
+643232,DHR,1999-04-28,12.66347599029541
+643233,DHR,1999-04-29,12.675321578979492
+643234,DHR,1999-04-30,12.592399597167969
+643235,DHR,1999-05-03,12.63978385925293
+643236,DHR,1999-05-04,12.841168403625488
+643237,DHR,1999-05-05,12.793783187866213
+643238,DHR,1999-05-06,12.829320907592772
+643239,DHR,1999-05-07,12.817475318908691
+643240,DHR,1999-05-10,12.72270679473877
+643241,DHR,1999-05-11,12.734553337097168
+643242,DHR,1999-05-12,12.699013710021973
+643243,DHR,1999-05-13,12.61609172821045
+643244,DHR,1999-05-14,12.521323204040527
+643245,DHR,1999-05-17,12.213323593139648
+643246,DHR,1999-05-18,11.89348030090332
+643247,DHR,1999-05-19,11.940863609313965
+643248,DHR,1999-05-20,11.929018020629885
+643249,DHR,1999-05-21,11.84609603881836
+643250,DHR,1999-05-24,11.609173774719238
+643251,DHR,1999-05-25,11.46702003479004
+643252,DHR,1999-05-26,11.502558708190918
+643253,DHR,1999-05-27,11.56178855895996
+643254,DHR,1999-05-28,11.455174446105955
+643255,DHR,1999-06-01,11.384098052978516
+643256,DHR,1999-06-02,11.609173774719238
+643257,DHR,1999-06-03,12.083017349243164
+643258,DHR,1999-06-04,12.130401611328123
+643259,DHR,1999-06-07,12.142248153686523
+643260,DHR,1999-06-08,12.059325218200684
+643261,DHR,1999-06-09,12.023786544799805
+643262,DHR,1999-06-10,11.929018020629885
+643263,DHR,1999-06-11,11.84609603881836
+643264,DHR,1999-06-14,11.54994297027588
+643265,DHR,1999-06-15,11.395943641662598
+643266,DHR,1999-06-16,11.538097381591797
+643267,DHR,1999-06-17,11.786865234375
+643268,DHR,1999-06-18,12.047478675842283
+643269,DHR,1999-06-21,11.988248825073242
+643270,DHR,1999-06-22,11.76317310333252
+643271,DHR,1999-06-23,11.57363510131836
+643272,DHR,1999-06-24,11.289328575134276
+643273,DHR,1999-06-25,11.052407264709473
+643274,DHR,1999-06-28,11.028715133666992
+643275,DHR,1999-06-29,10.827330589294434
+643276,DHR,1999-06-30,11.016868591308594
+643277,DHR,1999-07-01,11.111638069152832
+643278,DHR,1999-07-02,11.182714462280272
+643279,DHR,1999-07-06,11.040560722351074
+643280,DHR,1999-07-07,11.028715133666992
+643281,DHR,1999-07-08,10.969484329223633
+643282,DHR,1999-07-09,10.969484329223633
+643283,DHR,1999-07-12,10.922100067138672
+643284,DHR,1999-07-13,10.862870216369627
+643285,DHR,1999-07-14,11.087944984436035
+643286,DHR,1999-07-15,11.455174446105955
+643287,DHR,1999-07-16,11.68025016784668
+643288,DHR,1999-07-19,11.75132656097412
+643289,DHR,1999-07-20,11.44332790374756
+643290,DHR,1999-07-21,11.478866577148438
+643291,DHR,1999-07-22,11.194560050964355
+643292,DHR,1999-07-23,10.910253524780272
+643293,DHR,1999-07-26,10.76810073852539
+643294,DHR,1999-07-27,11.064252853393556
+643295,DHR,1999-07-28,11.301175117492676
+643296,DHR,1999-07-29,11.123483657836914
+643297,DHR,1999-07-30,10.815485000610352
+643298,DHR,1999-08-02,10.76810073852539
+643299,DHR,1999-08-03,10.507487297058104
+643300,DHR,1999-08-04,9.974411964416504
+643301,DHR,1999-08-05,10.045489311218262
+643302,DHR,1999-08-06,10.057334899902344
+643303,DHR,1999-08-09,10.246872901916504
+643304,DHR,1999-08-10,10.412717819213867
+643305,DHR,1999-08-11,10.708869934082031
+643306,DHR,1999-08-12,10.874715805053713
+643307,DHR,1999-08-13,11.028715133666992
+643308,DHR,1999-08-16,11.111638069152832
+643309,DHR,1999-08-17,11.076099395751951
+643310,DHR,1999-08-18,10.862870216369627
+643311,DHR,1999-08-19,10.602254867553713
+643312,DHR,1999-08-20,10.839177131652832
+643313,DHR,1999-08-23,11.348560333251951
+643314,DHR,1999-08-24,11.336712837219238
+643315,DHR,1999-08-25,11.70394229888916
+643316,DHR,1999-08-26,11.715787887573242
+643317,DHR,1999-08-27,11.431482315063477
+643318,DHR,1999-08-30,11.123483657836914
+643319,DHR,1999-08-31,11.135330200195312
+643320,DHR,1999-09-01,11.289328575134276
+643321,DHR,1999-09-02,11.028715133666992
+643322,DHR,1999-09-03,11.419635772705078
+643323,DHR,1999-09-07,11.230098724365234
+643324,DHR,1999-09-08,11.064252853393556
+643325,DHR,1999-09-09,10.945792198181152
+643326,DHR,1999-09-10,10.815485000610352
+643327,DHR,1999-09-13,10.69702434539795
+643328,DHR,1999-09-14,10.756255149841309
+643329,DHR,1999-09-15,10.63779354095459
+643330,DHR,1999-09-16,10.377180099487305
+643331,DHR,1999-09-17,10.47194766998291
+643332,DHR,1999-09-20,10.128412246704102
+643333,DHR,1999-09-21,10.045489311218262
+643334,DHR,1999-09-22,10.02179718017578
+643335,DHR,1999-09-23,9.76118278503418
+643336,DHR,1999-09-24,9.63087558746338
+643337,DHR,1999-09-27,9.559799194335938
+643338,DHR,1999-09-28,9.157032012939451
+643339,DHR,1999-09-29,9.67825984954834
+643340,DHR,1999-09-30,9.98625946044922
+643341,DHR,1999-10-01,9.76118278503418
+643342,DHR,1999-10-04,9.879644393920898
+643343,DHR,1999-10-05,9.879644393920898
+643344,DHR,1999-10-06,10.128412246704102
+643345,DHR,1999-10-07,9.98625946044922
+643346,DHR,1999-10-08,10.009950637817385
+643347,DHR,1999-10-11,10.235027313232422
+643348,DHR,1999-10-12,9.855951309204102
+643349,DHR,1999-10-13,9.524261474609377
+643350,DHR,1999-10-14,9.488722801208496
+643351,DHR,1999-10-15,9.35841464996338
+643352,DHR,1999-10-18,9.109646797180176
+643353,DHR,1999-10-19,9.109646797180176
+643354,DHR,1999-10-20,9.559799194335938
+643355,DHR,1999-10-21,9.54795265197754
+643356,DHR,1999-10-22,9.311031341552734
+643357,DHR,1999-10-25,9.263647079467772
+643358,DHR,1999-10-26,9.382107734680176
+643359,DHR,1999-10-27,9.050416946411133
+643360,DHR,1999-10-28,9.133339881896973
+643361,DHR,1999-10-29,9.157032012939451
+643362,DHR,1999-11-01,9.239954948425291
+643363,DHR,1999-11-02,9.03857135772705
+643364,DHR,1999-11-03,8.93195629119873
+643365,DHR,1999-11-04,8.943801879882812
+643366,DHR,1999-11-05,9.026724815368652
+643367,DHR,1999-11-08,8.920109748840332
+643368,DHR,1999-11-09,8.730571746826172
+643369,DHR,1999-11-10,8.979339599609375
+643370,DHR,1999-11-11,8.84903335571289
+643371,DHR,1999-11-12,8.90826416015625
+643372,DHR,1999-11-15,8.955648422241211
+643373,DHR,1999-11-16,9.67825984954834
+643374,DHR,1999-11-17,9.7374906539917
+643375,DHR,1999-11-18,9.89148998260498
+643376,DHR,1999-11-19,9.713797569274902
+643377,DHR,1999-11-22,9.607183456420898
+643378,DHR,1999-11-23,9.524261474609377
+643379,DHR,1999-11-24,9.80856704711914
+643380,DHR,1999-11-26,9.583491325378418
+643381,DHR,1999-11-29,9.476876258850098
+643382,DHR,1999-11-30,9.311031341552734
+643383,DHR,1999-12-01,9.251800537109377
+643384,DHR,1999-12-02,9.322876930236816
+643385,DHR,1999-12-03,9.63087558746338
+643386,DHR,1999-12-06,9.322876930236816
+643387,DHR,1999-12-07,9.145186424255373
+643388,DHR,1999-12-08,9.145186424255373
+643389,DHR,1999-12-09,8.77795696258545
+643390,DHR,1999-12-10,8.706879615783691
+643391,DHR,1999-12-13,8.600264549255371
+643392,DHR,1999-12-14,8.387036323547363
+643393,DHR,1999-12-15,8.173806190490723
+643394,DHR,1999-12-16,8.387036323547363
+643395,DHR,1999-12-17,8.481803894042969
+643396,DHR,1999-12-20,8.351496696472168
+643397,DHR,1999-12-21,8.363343238830566
+643398,DHR,1999-12-22,8.576573371887207
+643399,DHR,1999-12-23,8.564726829528809
+643400,DHR,1999-12-27,8.422574043273926
+643401,DHR,1999-12-28,8.730571746826172
+643402,DHR,1999-12-29,8.967494010925293
+643403,DHR,1999-12-30,9.050416946411133
+643404,DHR,1999-12-31,9.145186424255373
+643405,DHR,2000-01-03,8.813494682312012
+643406,DHR,2000-01-04,8.493650436401367
+643407,DHR,2000-01-05,8.588418960571289
+643408,DHR,2000-01-06,8.683188438415527
+643409,DHR,2000-01-07,8.754264831542969
+643410,DHR,2000-01-10,8.93195629119873
+643411,DHR,2000-01-11,8.706879615783691
+643412,DHR,2000-01-12,8.469958305358887
+643413,DHR,2000-01-13,8.600264549255371
+643414,DHR,2000-01-14,8.600264549255371
+643415,DHR,2000-01-18,8.363343238830566
+643416,DHR,2000-01-19,8.268574714660645
+643417,DHR,2000-01-20,8.090883255004883
+643418,DHR,2000-01-21,7.806577205657959
+643419,DHR,2000-01-24,7.202425956726074
+643420,DHR,2000-01-25,7.640731811523437
+643421,DHR,2000-01-26,7.865807056427002
+643422,DHR,2000-01-27,7.877654075622559
+643423,DHR,2000-01-28,8.00796127319336
+643424,DHR,2000-01-31,8.173806190490723
+643425,DHR,2000-02-01,8.197498321533203
+643426,DHR,2000-02-02,8.185651779174805
+643427,DHR,2000-02-03,8.256729125976562
+643428,DHR,2000-02-04,8.197498321533203
+643429,DHR,2000-02-07,8.173806190490723
+643430,DHR,2000-02-08,8.304113388061523
+643431,DHR,2000-02-09,8.268574714660645
+643432,DHR,2000-02-10,7.901346206665039
+643433,DHR,2000-02-11,7.7828850746154785
+643434,DHR,2000-02-14,7.759192943572998
+643435,DHR,2000-02-15,7.806577205657959
+643436,DHR,2000-02-16,7.747345924377441
+643437,DHR,2000-02-17,7.759192943572998
+643438,DHR,2000-02-18,7.557808876037598
+643439,DHR,2000-02-22,7.534117221832275
+643440,DHR,2000-02-23,7.451193809509277
+643441,DHR,2000-02-24,7.309041023254394
+643442,DHR,2000-02-25,7.285348892211914
+643443,DHR,2000-02-28,7.439348220825195
+643444,DHR,2000-02-29,7.735499858856201
+643445,DHR,2000-03-01,7.853960990905762
+643446,DHR,2000-03-02,7.652577877044678
+643447,DHR,2000-03-03,7.581501007080078
+643448,DHR,2000-03-06,7.605193138122559
+643449,DHR,2000-03-07,7.166888236999512
+643450,DHR,2000-03-08,7.036581039428711
+643451,DHR,2000-03-09,7.202425956726074
+643452,DHR,2000-03-10,7.285348892211914
+643453,DHR,2000-03-13,7.119503021240234
+643454,DHR,2000-03-14,7.119503021240234
+643455,DHR,2000-03-15,7.403810024261475
+643456,DHR,2000-03-16,8.233036041259766
+643457,DHR,2000-03-17,8.233036041259766
+643458,DHR,2000-03-20,8.161959648132324
+643459,DHR,2000-03-21,8.280421257019043
+643460,DHR,2000-03-22,8.055344581604004
+643461,DHR,2000-03-23,8.079036712646484
+643462,DHR,2000-03-24,7.830268859863281
+643463,DHR,2000-03-27,8.209343910217285
+643464,DHR,2000-03-28,8.398881912231445
+643465,DHR,2000-03-29,8.955648422241211
+643466,DHR,2000-03-30,9.488722801208496
+643467,DHR,2000-03-31,9.666414260864258
+643468,DHR,2000-04-03,9.78487491607666
+643469,DHR,2000-04-04,9.950719833374023
+643470,DHR,2000-04-05,10.128412246704102
+643471,DHR,2000-04-06,10.081027030944824
+643472,DHR,2000-04-07,9.80856704711914
+643473,DHR,2000-04-10,9.7256441116333
+643474,DHR,2000-04-11,9.83225917816162
+643475,DHR,2000-04-12,9.607183456420898
+643476,DHR,2000-04-13,9.79672145843506
+643477,DHR,2000-04-14,9.109646797180176
+643478,DHR,2000-04-17,9.44133758544922
+643479,DHR,2000-04-18,9.346569061279297
+643480,DHR,2000-04-19,9.7256441116333
+643481,DHR,2000-04-20,10.033642768859863
+643482,DHR,2000-04-24,10.128412246704102
+643483,DHR,2000-04-25,10.412717819213867
+643484,DHR,2000-04-26,10.602254867553713
+643485,DHR,2000-04-27,10.80363941192627
+643486,DHR,2000-04-28,10.827330589294434
+643487,DHR,2000-05-01,11.159022331237791
+643488,DHR,2000-05-02,10.945792198181152
+643489,DHR,2000-05-03,10.673332214355469
+643490,DHR,2000-05-04,10.519332885742188
+643491,DHR,2000-05-05,10.910253524780272
+643492,DHR,2000-05-08,10.791792869567873
+643493,DHR,2000-05-09,10.649640083312988
+643494,DHR,2000-05-10,10.519332885742188
+643495,DHR,2000-05-11,10.519332885742188
+643496,DHR,2000-05-12,10.483795166015623
+643497,DHR,2000-05-15,10.424564361572266
+643498,DHR,2000-05-16,10.519332885742188
+643499,DHR,2000-05-17,10.424564361572266
+643500,DHR,2000-05-18,10.211334228515623
+643501,DHR,2000-05-19,9.78487491607666
+643502,DHR,2000-05-22,9.76118278503418
+643503,DHR,2000-05-23,9.370262145996094
+643504,DHR,2000-05-24,9.453184127807615
+643505,DHR,2000-05-25,9.476876258850098
+643506,DHR,2000-05-26,9.133339881896973
+643507,DHR,2000-05-30,9.192569732666016
+643508,DHR,2000-05-31,9.133339881896973
+643509,DHR,2000-06-01,9.085954666137695
+643510,DHR,2000-06-02,9.536107063293455
+643511,DHR,2000-06-05,9.488722801208496
+643512,DHR,2000-06-06,9.488722801208496
+643513,DHR,2000-06-07,9.287339210510254
+643514,DHR,2000-06-08,9.299184799194336
+643515,DHR,2000-06-09,9.4650297164917
+643516,DHR,2000-06-12,9.346569061279297
+643517,DHR,2000-06-13,9.35841464996338
+643518,DHR,2000-06-14,9.145186424255373
+643519,DHR,2000-06-15,9.180724143981934
+643520,DHR,2000-06-16,9.299184799194336
+643521,DHR,2000-06-19,9.050416946411133
+643522,DHR,2000-06-20,9.01487922668457
+643523,DHR,2000-06-21,9.003032684326172
+643524,DHR,2000-06-22,9.133339881896973
+643525,DHR,2000-06-23,9.03857135772705
+643526,DHR,2000-06-26,9.097801208496094
+643527,DHR,2000-06-27,9.299184799194336
+643528,DHR,2000-06-28,9.260684967041016
+643529,DHR,2000-06-29,9.168877601623535
+643530,DHR,2000-06-30,9.370262145996094
+643531,DHR,2000-07-03,9.405799865722656
+643532,DHR,2000-07-05,9.085954666137695
+643533,DHR,2000-07-06,8.896417617797852
+643534,DHR,2000-07-07,9.01487922668457
+643535,DHR,2000-07-10,8.967494010925293
+643536,DHR,2000-07-11,8.789802551269531
+643537,DHR,2000-07-12,8.90826416015625
+643538,DHR,2000-07-13,8.80164909362793
+643539,DHR,2000-07-14,8.671341896057129
+643540,DHR,2000-07-17,8.635804176330566
+643541,DHR,2000-07-18,8.837186813354492
+643542,DHR,2000-07-19,8.80164909362793
+643543,DHR,2000-07-20,9.050416946411133
+643544,DHR,2000-07-21,8.967494010925293
+643545,DHR,2000-07-24,9.251800537109377
+643546,DHR,2000-07-25,9.500569343566896
+643547,DHR,2000-07-26,9.453184127807615
+643548,DHR,2000-07-27,9.204416275024414
+643549,DHR,2000-07-28,9.251800537109377
+643550,DHR,2000-07-31,9.65456771850586
+643551,DHR,2000-08-01,9.393954277038574
+643552,DHR,2000-08-02,9.476876258850098
+643553,DHR,2000-08-03,9.63087558746338
+643554,DHR,2000-08-04,10.223179817199709
+643555,DHR,2000-08-07,10.092872619628906
+643556,DHR,2000-08-08,10.175795555114746
+643557,DHR,2000-08-09,10.389025688171388
+643558,DHR,2000-08-10,10.436409950256348
+643559,DHR,2000-08-11,10.507487297058104
+643560,DHR,2000-08-14,10.483795166015623
+643561,DHR,2000-08-15,10.128412246704102
+643562,DHR,2000-08-16,9.9981050491333
+643563,DHR,2000-08-17,10.081027030944824
+643564,DHR,2000-08-18,10.412717819213867
+643565,DHR,2000-08-21,10.377180099487305
+643566,DHR,2000-08-22,10.365333557128906
+643567,DHR,2000-08-23,10.424564361572266
+643568,DHR,2000-08-24,10.543025016784668
+643569,DHR,2000-08-25,10.495640754699709
+643570,DHR,2000-08-28,10.519332885742188
+643571,DHR,2000-08-29,10.69702434539795
+643572,DHR,2000-08-30,10.519332885742188
+643573,DHR,2000-08-31,10.649640083312988
+643574,DHR,2000-09-01,10.673332214355469
+643575,DHR,2000-09-05,10.602254867553713
+643576,DHR,2000-09-06,10.187642097473145
+643577,DHR,2000-09-07,10.282410621643066
+643578,DHR,2000-09-08,10.02179718017578
+643579,DHR,2000-09-11,9.950719833374023
+643580,DHR,2000-09-12,10.02179718017578
+643581,DHR,2000-09-13,10.02179718017578
+643582,DHR,2000-09-14,9.89148998260498
+643583,DHR,2000-09-15,9.93887424468994
+643584,DHR,2000-09-18,9.524261474609377
+643585,DHR,2000-09-19,9.097801208496094
+643586,DHR,2000-09-20,9.192569732666016
+643587,DHR,2000-09-21,9.145186424255373
+643588,DHR,2000-09-22,9.109646797180176
+643589,DHR,2000-09-25,9.251800537109377
+643590,DHR,2000-09-26,9.097801208496094
+643591,DHR,2000-09-27,9.109646797180176
+643592,DHR,2000-09-28,9.500569343566896
+643593,DHR,2000-09-29,9.429491996765137
+643594,DHR,2000-10-02,9.382107734680176
+643595,DHR,2000-10-03,9.453184127807615
+643596,DHR,2000-10-04,9.76118278503418
+643597,DHR,2000-10-05,9.83225917816162
+643598,DHR,2000-10-06,9.7374906539917
+643599,DHR,2000-10-09,9.78487491607666
+643600,DHR,2000-10-10,9.8677978515625
+643601,DHR,2000-10-11,10.069181442260742
+643602,DHR,2000-10-12,9.749337196350098
+643603,DHR,2000-10-13,9.9981050491333
+643604,DHR,2000-10-16,10.152104377746582
+643605,DHR,2000-10-17,9.950719833374023
+643606,DHR,2000-10-18,10.057334899902344
+643607,DHR,2000-10-19,10.460102081298828
+643608,DHR,2000-10-20,10.756255149841309
+643609,DHR,2000-10-23,10.69702434539795
+643610,DHR,2000-10-24,10.566717147827148
+643611,DHR,2000-10-25,10.317949295043944
+643612,DHR,2000-10-26,10.55487060546875
+643613,DHR,2000-10-27,10.933945655822754
+643614,DHR,2000-10-30,11.301175117492676
+643615,DHR,2000-10-31,11.964555740356444
+643616,DHR,2000-11-01,11.786865234375
+643617,DHR,2000-11-02,11.822402954101562
+643618,DHR,2000-11-03,11.6565580368042
+643619,DHR,2000-11-06,11.84609603881836
+643620,DHR,2000-11-07,11.73948097229004
+643621,DHR,2000-11-08,11.834248542785645
+643622,DHR,2000-11-09,11.73948097229004
+643623,DHR,2000-11-10,11.57363510131836
+643624,DHR,2000-11-13,11.58548069000244
+643625,DHR,2000-11-14,11.798710823059082
+643626,DHR,2000-11-15,12.071170806884766
+643627,DHR,2000-11-16,12.035633087158203
+643628,DHR,2000-11-17,12.10671043395996
+643629,DHR,2000-11-20,12.047478675842283
+643630,DHR,2000-11-21,12.142248153686523
+643631,DHR,2000-11-22,11.881633758544922
+643632,DHR,2000-11-24,12.260708808898926
+643633,DHR,2000-11-27,12.237016677856444
+643634,DHR,2000-11-28,12.047478675842283
+643635,DHR,2000-11-29,12.319938659667969
+643636,DHR,2000-11-30,12.355478286743164
+643637,DHR,2000-12-01,12.367323875427246
+643638,DHR,2000-12-04,12.473938941955566
+643639,DHR,2000-12-05,12.947781562805176
+643640,DHR,2000-12-06,12.627938270568848
+643641,DHR,2000-12-07,12.841168403625488
+643642,DHR,2000-12-08,12.87670612335205
+643643,DHR,2000-12-11,12.995166778564451
+643644,DHR,2000-12-12,12.87670612335205
+643645,DHR,2000-12-13,12.331785202026367
+643646,DHR,2000-12-14,11.905325889587402
+643647,DHR,2000-12-15,12.343631744384766
+643648,DHR,2000-12-18,12.308093070983888
+643649,DHR,2000-12-19,12.154093742370604
+643650,DHR,2000-12-20,11.834248542785645
+643651,DHR,2000-12-21,11.81055736541748
+643652,DHR,2000-12-22,11.988248825073242
+643653,DHR,2000-12-26,12.45024585723877
+643654,DHR,2000-12-27,12.888551712036133
+643655,DHR,2000-12-28,13.018858909606934
+643656,DHR,2000-12-29,12.95962905883789
+643657,DHR,2001-01-02,12.604246139526367
+643658,DHR,2001-01-03,12.829320907592772
+643659,DHR,2001-01-04,12.592399597167969
+643660,DHR,2001-01-05,12.248863220214844
+643661,DHR,2001-01-08,11.087944984436035
+643662,DHR,2001-01-09,11.478866577148438
+643663,DHR,2001-01-10,11.727635383605955
+643664,DHR,2001-01-11,12.035633087158203
+643665,DHR,2001-01-12,12.083017349243164
+643666,DHR,2001-01-16,12.047478675842283
+643667,DHR,2001-01-17,11.75132656097412
+643668,DHR,2001-01-18,11.81055736541748
+643669,DHR,2001-01-19,11.66840362548828
+643670,DHR,2001-01-22,11.66840362548828
+643671,DHR,2001-01-23,11.89348030090332
+643672,DHR,2001-01-24,11.89348030090332
+643673,DHR,2001-01-25,11.952710151672363
+643674,DHR,2001-01-26,11.952710151672363
+643675,DHR,2001-01-29,11.931386947631836
+643676,DHR,2001-01-30,12.056482315063477
+643677,DHR,2001-01-31,12.221380233764648
+643678,DHR,2001-02-01,12.228960990905762
+643679,DHR,2001-02-02,12.270660400390623
+643680,DHR,2001-02-05,12.25170612335205
+643681,DHR,2001-02-06,12.348369598388672
+643682,DHR,2001-02-07,12.147459983825684
+643683,DHR,2001-02-08,12.280136108398438
+643684,DHR,2001-02-09,12.075435638427734
+643685,DHR,2001-02-12,12.206216812133787
+643686,DHR,2001-02-13,12.187262535095217
+643687,DHR,2001-02-14,12.304776191711426
+643688,DHR,2001-02-15,12.509476661682127
+643689,DHR,2001-02-16,12.147459983825684
+643690,DHR,2001-02-20,12.206216812133787
+643691,DHR,2001-02-21,12.168309211730955
+643692,DHR,2001-02-22,12.043214797973633
+643693,DHR,2001-02-23,11.882107734680176
+643694,DHR,2001-02-26,12.255496978759766
+643695,DHR,2001-02-27,12.151250839233398
+643696,DHR,2001-02-28,12.024261474609377
+643697,DHR,2001-03-01,12.073540687561035
+643698,DHR,2001-03-02,12.033738136291504
+643699,DHR,2001-03-05,12.13987922668457
+643700,DHR,2001-03-06,12.035633087158203
+643701,DHR,2001-03-07,12.1493558883667
+643702,DHR,2001-03-08,12.1815767288208
+643703,DHR,2001-03-09,11.713418960571287
+643704,DHR,2001-03-12,11.39310073852539
+643705,DHR,2001-03-13,11.1599702835083
+643706,DHR,2001-03-14,10.869976997375488
+643707,DHR,2001-03-15,10.964746475219728
+643708,DHR,2001-03-16,10.813116073608398
+643709,DHR,2001-03-19,10.945792198181152
+643710,DHR,2001-03-20,10.746777534484863
+643711,DHR,2001-03-21,10.462471961975098
+643712,DHR,2001-03-22,10.380970001220703
+643713,DHR,2001-03-23,10.483321189880373
+643714,DHR,2001-03-26,10.86050033569336
+643715,DHR,2001-03-27,10.85102367401123
+643716,DHR,2001-03-28,10.591357231140137
+643717,DHR,2001-03-29,10.41319179534912
+643718,DHR,2001-03-30,10.341168403625488
+643719,DHR,2001-04-02,10.235027313232422
+643720,DHR,2001-04-03,9.884382247924805
+643721,DHR,2001-04-04,10.216073036193848
+643722,DHR,2001-04-05,10.426459312438965
+643723,DHR,2001-04-06,10.278619766235352
+643724,DHR,2001-04-09,10.344958305358888
+643725,DHR,2001-04-10,10.460576057434082
+643726,DHR,2001-04-11,9.850264549255373
+643727,DHR,2001-04-12,10.23692226409912
+643728,DHR,2001-04-16,10.200909614562988
+643729,DHR,2001-04-17,10.142152786254885
+643730,DHR,2001-04-18,11.173236846923828
+643731,DHR,2001-04-19,10.80363941192627
+643732,DHR,2001-04-20,10.688020706176758
+643733,DHR,2001-04-23,10.66148567199707
+643734,DHR,2001-04-24,10.557239532470703
+643735,DHR,2001-04-25,10.538287162780762
+643736,DHR,2001-04-26,10.576193809509276
+643737,DHR,2001-04-27,10.515542030334473
+643738,DHR,2001-04-30,10.615997314453123
+643739,DHR,2001-05-01,10.50796127319336
+643740,DHR,2001-05-02,10.422669410705566
+643741,DHR,2001-05-03,10.235027313232422
+643742,DHR,2001-05-04,10.500378608703612
+643743,DHR,2001-05-07,10.591357231140137
+643744,DHR,2001-05-08,10.960954666137695
+643745,DHR,2001-05-09,10.898407936096191
+643746,DHR,2001-05-10,11.24147129058838
+643747,DHR,2001-05-11,11.135330200195312
+643748,DHR,2001-05-14,10.981803894042969
+643749,DHR,2001-05-15,11.129644393920898
+643750,DHR,2001-05-16,11.523881912231444
+643751,DHR,2001-05-17,11.779756546020508
+643752,DHR,2001-05-18,11.777861595153809
+643753,DHR,2001-05-21,12.23843765258789
+643754,DHR,2001-05-22,12.221380233764648
+643755,DHR,2001-05-23,12.103866577148438
+643756,DHR,2001-05-24,12.177785873413086
+643757,DHR,2001-05-25,12.285822868347168
+643758,DHR,2001-05-29,12.130401611328123
+643759,DHR,2001-05-30,12.001516342163086
+643760,DHR,2001-05-31,11.937073707580566
+643761,DHR,2001-06-01,11.940863609313965
+643762,DHR,2001-06-04,11.937073707580566
+643763,DHR,2001-06-05,12.25360107421875
+643764,DHR,2001-06-06,12.147459983825684
+643765,DHR,2001-06-07,12.31614875793457
+643766,DHR,2001-06-08,12.30667209625244
+643767,DHR,2001-06-11,12.111448287963867
+643768,DHR,2001-06-12,12.151250839233398
+643769,DHR,2001-06-13,12.143669128417969
+643770,DHR,2001-06-14,11.630023002624512
+643771,DHR,2001-06-15,11.793025016784668
+643772,DHR,2001-06-18,11.722895622253418
+643773,DHR,2001-06-19,11.64708137512207
+643774,DHR,2001-06-20,11.601592063903809
+643775,DHR,2001-06-21,11.963608741760254
+643776,DHR,2001-06-22,11.901061058044434
+643777,DHR,2001-06-25,11.757013320922852
+643778,DHR,2001-06-26,12.355951309204102
+643779,DHR,2001-06-27,10.959059715270996
+643780,DHR,2001-06-28,10.746777534484863
+643781,DHR,2001-06-29,10.614102363586426
+643782,DHR,2001-07-02,10.80363941192627
+643783,DHR,2001-07-03,11.008339881896973
+643784,DHR,2001-07-05,11.02729320526123
+643785,DHR,2001-07-06,10.725929260253906
+643786,DHR,2001-07-09,10.763835906982422
+643787,DHR,2001-07-10,10.815011024475098
+643788,DHR,2001-07-11,10.411295890808104
+643789,DHR,2001-07-12,10.917362213134766
+643790,DHR,2001-07-13,10.894617080688477
+643791,DHR,2001-07-16,10.837756156921388
+643792,DHR,2001-07-17,10.680439949035645
+643793,DHR,2001-07-18,10.66148567199707
+643794,DHR,2001-07-19,10.816906929016112
+643795,DHR,2001-07-20,10.777104377746582
+643796,DHR,2001-07-23,10.50985622406006
+643797,DHR,2001-07-24,10.470052719116213
+643798,DHR,2001-07-25,10.534496307373049
+643799,DHR,2001-07-26,10.614102363586426
+643800,DHR,2001-07-27,10.66148567199707
+643801,DHR,2001-07-30,10.642532348632812
+643802,DHR,2001-07-31,10.725929260253906
+643803,DHR,2001-08-01,10.670963287353516
+643804,DHR,2001-08-02,10.85860538482666
+643805,DHR,2001-08-03,10.945792198181152
+643806,DHR,2001-08-06,10.919257164001465
+643807,DHR,2001-08-07,11.097421646118164
+643808,DHR,2001-08-08,10.945792198181152
+643809,DHR,2001-08-09,10.818801879882812
+643810,DHR,2001-08-10,10.91357135772705
+643811,DHR,2001-08-13,10.898407936096191
+643812,DHR,2001-08-14,10.945792198181152
+643813,DHR,2001-08-15,10.932524681091309
+643814,DHR,2001-08-16,10.95526885986328
+643815,DHR,2001-08-17,10.91546630859375
+643816,DHR,2001-08-20,10.894617080688477
+643817,DHR,2001-08-21,10.898407936096191
+643818,DHR,2001-08-22,10.911676406860352
+643819,DHR,2001-08-23,10.960954666137695
+643820,DHR,2001-08-24,10.991280555725098
+643821,DHR,2001-08-27,11.025398254394531
+643822,DHR,2001-08-28,10.99317741394043
+643823,DHR,2001-08-29,10.807430267333984
+643824,DHR,2001-08-30,10.610310554504396
+643825,DHR,2001-08-31,10.532600402832031
+643826,DHR,2001-09-04,10.615997314453123
+643827,DHR,2001-09-05,10.623578071594238
+643828,DHR,2001-09-06,10.388551712036133
+643829,DHR,2001-09-07,10.187642097473145
+643830,DHR,2001-09-10,10.145943641662598
+643831,DHR,2001-09-17,9.32335090637207
+643832,DHR,2001-09-18,9.205838203430176
+643833,DHR,2001-09-19,9.088323593139648
+643834,DHR,2001-09-20,8.629644393920898
+643835,DHR,2001-09-21,8.690296173095703
+643836,DHR,2001-09-24,9.183093070983888
+643837,DHR,2001-09-25,9.215314865112305
+643838,DHR,2001-09-26,8.671341896057129
+643839,DHR,2001-09-27,8.671341896057129
+643840,DHR,2001-09-28,8.942380905151367
+643841,DHR,2001-10-01,8.813494682312012
+643842,DHR,2001-10-02,9.03146266937256
+643843,DHR,2001-10-03,9.1887788772583
+643844,DHR,2001-10-04,9.28165340423584
+643845,DHR,2001-10-05,9.224791526794434
+643846,DHR,2001-10-08,9.219104766845703
+643847,DHR,2001-10-09,9.260804176330566
+643848,DHR,2001-10-10,9.467399597167969
+643849,DHR,2001-10-11,9.994314193725586
+643850,DHR,2001-10-12,10.011371612548828
+643851,DHR,2001-10-15,10.26156234741211
+643852,DHR,2001-10-16,10.31084156036377
+643853,DHR,2001-10-17,10.513647079467772
+643854,DHR,2001-10-18,10.655799865722656
+643855,DHR,2001-10-19,10.80174446105957
+643856,DHR,2001-10-22,10.739195823669434
+643857,DHR,2001-10-23,11.042455673217772
+643858,DHR,2001-10-24,10.905988693237305
+643859,DHR,2001-10-25,10.943897247314451
+643860,DHR,2001-10-26,11.268006324768066
+643861,DHR,2001-10-29,10.818801879882812
+643862,DHR,2001-10-30,10.528809547424316
+643863,DHR,2001-10-31,10.56482219696045
+643864,DHR,2001-11-01,10.646323204040527
+643865,DHR,2001-11-02,10.974223136901855
+643866,DHR,2001-11-05,10.957164764404297
+643867,DHR,2001-11-06,11.087944984436035
+643868,DHR,2001-11-07,10.9874906539917
+643869,DHR,2001-11-08,10.991280555725098
+643870,DHR,2001-11-09,10.928733825683594
+643871,DHR,2001-11-12,10.6690673828125
+643872,DHR,2001-11-13,10.8434419631958
+643873,DHR,2001-11-14,10.991280555725098
+643874,DHR,2001-11-15,11.199772834777832
+643875,DHR,2001-11-16,11.211145401000977
+643876,DHR,2001-11-19,11.398786544799805
+643877,DHR,2001-11-20,11.459439277648926
+643878,DHR,2001-11-21,11.220622062683104
+643879,DHR,2001-11-23,11.402578353881836
+643880,DHR,2001-11-26,11.489765167236328
+643881,DHR,2001-11-27,11.476496696472168
+643882,DHR,2001-11-28,11.597801208496094
+643883,DHR,2001-11-29,11.41015911102295
+643884,DHR,2001-11-30,11.116375923156738
+643885,DHR,2001-12-03,10.85291862487793
+643886,DHR,2001-12-04,11.294541358947754
+643887,DHR,2001-12-05,11.851781845092772
+643888,DHR,2001-12-06,11.889689445495604
+643889,DHR,2001-12-07,11.899166107177734
+643890,DHR,2001-12-10,11.855571746826172
+643891,DHR,2001-12-11,11.791130065917969
+643892,DHR,2001-12-12,11.44996166229248
+643893,DHR,2001-12-13,11.245262145996094
+643894,DHR,2001-12-14,10.65200901031494
+643895,DHR,2001-12-17,10.885140419006348
+643896,DHR,2001-12-18,11.279377937316896
+643897,DHR,2001-12-19,11.328658103942873
+643898,DHR,2001-12-20,11.250947952270508
+643899,DHR,2001-12-21,11.298332214355469
+643900,DHR,2001-12-24,11.292646408081056
+643901,DHR,2001-12-26,11.362774848937988
+643902,DHR,2001-12-27,11.503032684326172
+643903,DHR,2001-12-28,11.40068244934082
+643904,DHR,2001-12-31,11.431008338928224
+643905,DHR,2002-01-02,11.429113388061523
+643906,DHR,2002-01-03,11.53146266937256
+643907,DHR,2002-01-04,11.993934631347656
+643908,DHR,2002-01-07,11.808188438415527
+643909,DHR,2002-01-08,11.75132656097412
+643910,DHR,2002-01-09,11.787339210510254
+643911,DHR,2002-01-10,11.78354835510254
+643912,DHR,2002-01-11,12.07164478302002
+643913,DHR,2002-01-14,11.952237129211426
+643914,DHR,2002-01-15,11.35519313812256
+643915,DHR,2002-01-16,11.116375923156738
+643916,DHR,2002-01-17,11.290751457214355
+643917,DHR,2002-01-18,11.44996166229248
+643918,DHR,2002-01-22,11.324867248535156
+643919,DHR,2002-01-23,11.29643726348877
+643920,DHR,2002-01-24,11.637603759765623
+643921,DHR,2002-01-25,11.75132656097412
+643922,DHR,2002-01-28,11.937073707580566
+643923,DHR,2002-01-29,11.667929649353027
+643924,DHR,2002-01-30,11.829036712646484
+643925,DHR,2002-01-31,12.081122398376465
+643926,DHR,2002-02-01,11.819560050964355
+643927,DHR,2002-02-04,11.542835235595703
+643928,DHR,2002-02-05,11.44806671142578
+643929,DHR,2002-02-06,11.381729125976562
+643930,DHR,2002-02-07,11.396891593933104
+643931,DHR,2002-02-08,11.565580368041992
+643932,DHR,2002-02-11,12.147459983825684
+643933,DHR,2002-02-12,12.07164478302002
+643934,DHR,2002-02-13,12.446928977966309
+643935,DHR,2002-02-14,12.382487297058104
+643936,DHR,2002-02-15,12.528430938720703
+643937,DHR,2002-02-19,12.37300968170166
+643938,DHR,2002-02-20,12.43366241455078
+643939,DHR,2002-02-21,12.784305572509766
+643940,DHR,2002-02-22,13.172858238220217
+643941,DHR,2002-02-25,13.159590721130373
+643942,DHR,2002-02-26,12.86012077331543
+643943,DHR,2002-02-27,12.727444648742676
+643944,DHR,2002-02-28,12.742608070373535
+643945,DHR,2002-03-01,12.894238471984863
+643946,DHR,2002-03-04,13.608795166015623
+643947,DHR,2002-03-05,13.263835906982422
+643948,DHR,2002-03-06,13.347232818603516
+643949,DHR,2002-03-07,13.428733825683594
+643950,DHR,2002-03-08,13.59173583984375
+643951,DHR,2002-03-11,13.752842903137209
+643952,DHR,2002-03-12,13.788854598999023
+643953,DHR,2002-03-13,13.705458641052246
+643954,DHR,2002-03-14,13.627747535705566
+643955,DHR,2002-03-15,13.677027702331545
+643956,DHR,2002-03-18,13.85329818725586
+643957,DHR,2002-03-19,14.052311897277832
+643958,DHR,2002-03-20,13.805913925170898
+643959,DHR,2002-03-21,13.55193328857422
+643960,DHR,2002-03-22,13.54814338684082
+643961,DHR,2002-03-25,13.322592735290527
+643962,DHR,2002-03-26,13.491280555725098
+643963,DHR,2002-03-27,13.43821144104004
+643964,DHR,2002-03-28,13.460954666137695
+643965,DHR,2002-04-01,13.546246528625488
+643966,DHR,2002-04-02,13.35671043395996
+643967,DHR,2002-04-03,13.10651969909668
+643968,DHR,2002-04-04,13.347232818603516
+643969,DHR,2002-04-05,13.453373908996582
+643970,DHR,2002-04-08,13.41357135772705
+643971,DHR,2002-04-09,13.54814338684082
+643972,DHR,2002-04-10,13.883624076843262
+643973,DHR,2002-04-11,13.64859676361084
+643974,DHR,2002-04-12,13.786959648132324
+643975,DHR,2002-04-15,13.912055015563965
+643976,DHR,2002-04-16,14.277861595153809
+643977,DHR,2002-04-17,14.035253524780272
+643978,DHR,2002-04-18,13.862774848937988
+643979,DHR,2002-04-19,14.14328956604004
+643980,DHR,2002-04-22,13.915844917297363
+643981,DHR,2002-04-23,13.768006324768066
+643982,DHR,2002-04-24,13.66944694519043
+643983,DHR,2002-04-25,13.78127384185791
+643984,DHR,2002-04-26,13.754737854003906
+643985,DHR,2002-04-29,13.41357135772705
+643986,DHR,2002-04-30,13.567095756530762
+643987,DHR,2002-05-01,13.570886611938477
+643988,DHR,2002-05-02,13.627747535705566
+643989,DHR,2002-05-03,13.686505317687988
+643990,DHR,2002-05-06,13.28847599029541
+643991,DHR,2002-05-07,13.21645164489746
+643992,DHR,2002-05-08,13.722517013549805
+643993,DHR,2002-05-09,13.375662803649902
+643994,DHR,2002-05-10,13.246777534484863
+643995,DHR,2002-05-13,13.150114059448242
+643996,DHR,2002-05-14,13.496967315673828
+643997,DHR,2002-05-15,13.595526695251465
+643998,DHR,2002-05-16,13.641016006469728
+643999,DHR,2002-05-17,13.699772834777832
+644000,DHR,2002-05-20,13.430628776550291
+644001,DHR,2002-05-21,13.125473976135254
+644002,DHR,2002-05-22,13.17475414276123
+644003,DHR,2002-05-23,13.43821144104004
+644004,DHR,2002-05-24,13.53297996520996
+644005,DHR,2002-05-28,13.18612575531006
+644006,DHR,2002-05-29,13.055344581604004
+644007,DHR,2002-05-30,12.862016677856444
+644008,DHR,2002-05-31,13.195603370666504
+644009,DHR,2002-06-03,12.97194766998291
+644010,DHR,2002-06-04,12.958681106567385
+644011,DHR,2002-06-05,13.11220645904541
+644012,DHR,2002-06-06,13.021227836608888
+644013,DHR,2002-06-07,13.184229850769045
+644014,DHR,2002-06-10,12.596664428710938
+644015,DHR,2002-06-11,12.488628387451172
+644016,DHR,2002-06-12,12.215694427490234
+644017,DHR,2002-06-13,11.956027030944824
+644018,DHR,2002-06-14,11.8309326171875
+644019,DHR,2002-06-17,12.32373046875
+644020,DHR,2002-06-18,12.600455284118652
+644021,DHR,2002-06-19,12.335102081298828
+644022,DHR,2002-06-20,12.111448287963867
+644023,DHR,2002-06-21,12.225171089172363
+644024,DHR,2002-06-24,12.177785873413086
+644025,DHR,2002-06-25,12.098179817199709
+644026,DHR,2002-06-26,12.01478385925293
+644027,DHR,2002-06-27,12.357847213745115
+644028,DHR,2002-06-28,12.575815200805664
+644029,DHR,2002-07-01,12.172100067138672
+644030,DHR,2002-07-02,12.120924949645996
+644031,DHR,2002-07-03,11.82524585723877
+644032,DHR,2002-07-05,12.361638069152832
+644033,DHR,2002-07-08,12.13987922668457
+644034,DHR,2002-07-09,11.937073707580566
+644035,DHR,2002-07-10,11.717209815979004
+644036,DHR,2002-07-11,11.675512313842772
+644037,DHR,2002-07-12,11.844200134277344
+644038,DHR,2002-07-15,11.75132656097412
+644039,DHR,2002-07-16,11.546626091003418
+644040,DHR,2002-07-17,11.514405250549316
+644041,DHR,2002-07-18,11.413949966430664
+644042,DHR,2002-07-19,11.03297996520996
+644043,DHR,2002-07-22,10.63874053955078
+644044,DHR,2002-07-23,10.500378608703612
+644045,DHR,2002-07-24,11.25852870941162
+644046,DHR,2002-07-25,11.230098724365234
+644047,DHR,2002-07-26,11.173236846923828
+644048,DHR,2002-07-29,11.857467651367188
+644049,DHR,2002-07-30,11.84609603881836
+644050,DHR,2002-07-31,11.760804176330566
+644051,DHR,2002-08-01,11.39499568939209
+644052,DHR,2002-08-02,11.175132751464844
+644053,DHR,2002-08-05,10.538287162780762
+644054,DHR,2002-08-06,10.873767852783203
+644055,DHR,2002-08-07,11.1599702835083
+644056,DHR,2002-08-08,11.423426628112791
+644057,DHR,2002-08-09,11.514405250549316
+644058,DHR,2002-08-12,11.504927635192873
+644059,DHR,2002-08-13,11.328658103942873
+644060,DHR,2002-08-14,11.573161125183104
+644061,DHR,2002-08-15,11.525776863098145
+644062,DHR,2002-08-16,11.679303169250488
+644063,DHR,2002-08-19,12.035633087158203
+644064,DHR,2002-08-20,11.87831687927246
+644065,DHR,2002-08-21,11.944655418395996
+644066,DHR,2002-08-22,12.026156425476074
+644067,DHR,2002-08-23,11.67172145843506
+644068,DHR,2002-08-26,11.762699127197266
+644069,DHR,2002-08-27,11.70204734802246
+644070,DHR,2002-08-28,11.52009105682373
+644071,DHR,2002-08-29,11.313494682312012
+644072,DHR,2002-08-30,11.40068244934082
+644073,DHR,2002-09-03,10.964746475219728
+644074,DHR,2002-09-04,11.10689926147461
+644075,DHR,2002-09-05,11.131539344787598
+644076,DHR,2002-09-06,11.237680435180664
+644077,DHR,2002-09-09,11.201667785644531
+644078,DHR,2002-09-10,11.315389633178713
+644079,DHR,2002-09-11,11.402578353881836
+644080,DHR,2002-09-12,11.10500431060791
+644081,DHR,2002-09-13,10.689916610717772
+644082,DHR,2002-09-16,10.538287162780762
+644083,DHR,2002-09-17,10.327899932861328
+644084,DHR,2002-09-18,10.090977668762209
+644085,DHR,2002-09-19,10.221758842468262
+644086,DHR,2002-09-20,10.452995300292969
+644087,DHR,2002-09-23,10.3506441116333
+644088,DHR,2002-09-24,10.333585739135742
+644089,DHR,2002-09-25,10.642532348632812
+644090,DHR,2002-09-26,10.976118087768556
+644091,DHR,2002-09-27,10.832070350646973
+644092,DHR,2002-09-30,10.775208473205566
+644093,DHR,2002-10-01,11.457544326782228
+644094,DHR,2002-10-02,11.201667785644531
+644095,DHR,2002-10-03,11.012129783630373
+644096,DHR,2002-10-04,10.79037094116211
+644097,DHR,2002-10-07,10.807430267333984
+644098,DHR,2002-10-08,10.995072364807127
+644099,DHR,2002-10-09,10.629264831542969
+644100,DHR,2002-10-10,10.765731811523438
+644101,DHR,2002-10-11,11.02729320526123
+644102,DHR,2002-10-14,10.229339599609377
+644103,DHR,2002-10-15,10.614102363586426
+644104,DHR,2002-10-16,10.566717147827148
+644105,DHR,2002-10-17,10.568613052368164
+644106,DHR,2002-10-18,10.943897247314451
+644107,DHR,2002-10-21,11.49734592437744
+644108,DHR,2002-10-22,11.188400268554688
+644109,DHR,2002-10-23,11.180818557739258
+644110,DHR,2002-10-24,10.85291862487793
+644111,DHR,2002-10-25,11.10689926147461
+644112,DHR,2002-10-28,10.930628776550291
+644113,DHR,2002-10-29,10.966641426086426
+644114,DHR,2002-10-30,11.087944984436035
+644115,DHR,2002-10-31,10.964746475219728
+644116,DHR,2002-11-01,10.97043228149414
+644117,DHR,2002-11-04,10.962850570678713
+644118,DHR,2002-11-05,10.888931274414062
+644119,DHR,2002-11-06,10.99317741394043
+644120,DHR,2002-11-07,10.864291191101074
+644121,DHR,2002-11-08,10.765731811523438
+644122,DHR,2002-11-11,10.519332885742188
+644123,DHR,2002-11-12,10.699393272399902
+644124,DHR,2002-11-13,10.833965301513672
+644125,DHR,2002-11-14,11.286959648132324
+644126,DHR,2002-11-15,11.3362398147583
+644127,DHR,2002-11-18,11.341925621032717
+644128,DHR,2002-11-19,11.324867248535156
+644129,DHR,2002-11-20,11.482183456420898
+644130,DHR,2002-11-21,12.052691459655762
+644131,DHR,2002-11-22,11.89158535003662
+644132,DHR,2002-11-25,11.980667114257812
+644133,DHR,2002-11-26,11.573161125183104
+644134,DHR,2002-11-27,11.944655418395996
+644135,DHR,2002-11-29,11.910537719726562
+644136,DHR,2002-12-02,11.976876258850098
+644137,DHR,2002-12-03,11.612963676452637
+644138,DHR,2002-12-04,11.760804176330566
+644139,DHR,2002-12-05,11.57505702972412
+644140,DHR,2002-12-06,11.677407264709473
+644141,DHR,2002-12-09,11.533358573913574
+644142,DHR,2002-12-10,11.70204734802246
+644143,DHR,2002-12-11,11.715314865112305
+644144,DHR,2002-12-12,11.6546630859375
+644145,DHR,2002-12-13,11.434799194335938
+644146,DHR,2002-12-16,11.736164093017578
+644147,DHR,2002-12-17,11.853676795959473
+644148,DHR,2002-12-18,11.69825553894043
+644149,DHR,2002-12-19,11.829036712646484
+644150,DHR,2002-12-20,12.338892936706545
+644151,DHR,2002-12-23,12.560651779174805
+644152,DHR,2002-12-24,12.518954277038574
+644153,DHR,2002-12-26,12.651630401611328
+644154,DHR,2002-12-27,12.312357902526855
+644155,DHR,2002-12-30,12.386277198791504
+644156,DHR,2002-12-31,12.45261573791504
+644157,DHR,2003-01-02,12.793783187866213
+644158,DHR,2003-01-03,12.772933959960938
+644159,DHR,2003-01-06,12.884760856628418
+644160,DHR,2003-01-07,12.57960605621338
+644161,DHR,2003-01-08,12.407127380371094
+644162,DHR,2003-01-09,12.642152786254885
+644163,DHR,2003-01-10,12.39006805419922
+644164,DHR,2003-01-13,12.338892936706545
+644165,DHR,2003-01-14,12.407127380371094
+644166,DHR,2003-01-15,12.259286880493164
+644167,DHR,2003-01-16,12.395753860473633
+644168,DHR,2003-01-17,12.107657432556152
+644169,DHR,2003-01-21,11.931386947631836
+644170,DHR,2003-01-22,11.745640754699709
+644171,DHR,2003-01-23,12.029947280883787
+644172,DHR,2003-01-24,11.72668743133545
+644173,DHR,2003-01-27,11.557997703552246
+644174,DHR,2003-01-28,11.58453369140625
+644175,DHR,2003-01-29,11.690674781799316
+644176,DHR,2003-01-30,11.457544326782228
+644177,DHR,2003-01-31,11.63949966430664
+644178,DHR,2003-02-03,11.757013320922852
+644179,DHR,2003-02-04,11.774070739746094
+644180,DHR,2003-02-05,11.988248825073242
+644181,DHR,2003-02-06,11.722895622253418
+644182,DHR,2003-02-07,11.637603759765623
+644183,DHR,2003-02-10,11.770280838012695
+644184,DHR,2003-02-11,11.819560050964355
+644185,DHR,2003-02-12,11.635708808898926
+644186,DHR,2003-02-13,11.588323593139648
+644187,DHR,2003-02-14,11.942760467529297
+644188,DHR,2003-02-18,12.054587364196776
+644189,DHR,2003-02-19,11.95981788635254
+644190,DHR,2003-02-20,11.789234161376951
+644191,DHR,2003-02-21,12.088704109191896
+644192,DHR,2003-02-24,12.020469665527344
+644193,DHR,2003-02-25,12.191054344177246
+644194,DHR,2003-02-26,12.092494010925291
+644195,DHR,2003-02-27,12.206216812133787
+644196,DHR,2003-02-28,12.32373046875
+644197,DHR,2003-03-03,12.422289848327637
+644198,DHR,2003-03-04,12.083017349243164
+644199,DHR,2003-03-05,12.06974983215332
+644200,DHR,2003-03-06,11.978772163391112
+644201,DHR,2003-03-07,12.179681777954102
+644202,DHR,2003-03-10,11.980667114257812
+644203,DHR,2003-03-11,11.988248825073242
+644204,DHR,2003-03-12,11.912433624267578
+644205,DHR,2003-03-13,12.177785873413086
+644206,DHR,2003-03-14,12.119029998779297
+644207,DHR,2003-03-17,12.70659637451172
+644208,DHR,2003-03-18,12.771039009094238
+644209,DHR,2003-03-19,12.812737464904783
+644210,DHR,2003-03-20,12.735027313232422
+644211,DHR,2003-03-21,12.981425285339355
+644212,DHR,2003-03-24,12.623199462890623
+644213,DHR,2003-03-25,12.820318222045898
+644214,DHR,2003-03-26,12.68195629119873
+644215,DHR,2003-03-27,12.405231475830078
+644216,DHR,2003-03-28,12.367323875427246
+644217,DHR,2003-03-31,12.463988304138184
+644218,DHR,2003-04-01,12.659212112426758
+644219,DHR,2003-04-02,13.053449630737305
+644220,DHR,2003-04-03,12.958681106567385
+644221,DHR,2003-04-04,12.880970001220703
+644222,DHR,2003-04-07,13.06482219696045
+644223,DHR,2003-04-08,12.522745132446287
+644224,DHR,2003-04-09,12.33131217956543
+644225,DHR,2003-04-10,12.51326847076416
+644226,DHR,2003-04-11,12.448824882507324
+644227,DHR,2003-04-14,12.685747146606444
+644228,DHR,2003-04-15,12.80325984954834
+644229,DHR,2003-04-16,12.615617752075195
+644230,DHR,2003-04-17,13.188020706176758
+644231,DHR,2003-04-21,13.091357231140137
+644232,DHR,2003-04-22,13.36050033569336
+644233,DHR,2003-04-23,13.182334899902344
+644234,DHR,2003-04-24,13.004170417785645
+644235,DHR,2003-04-25,12.731236457824709
+644236,DHR,2003-04-28,12.952995300292969
+644237,DHR,2003-04-29,13.087566375732422
+644238,DHR,2003-04-30,13.074298858642578
+644239,DHR,2003-05-01,13.030705451965332
+644240,DHR,2003-05-02,13.1690673828125
+644241,DHR,2003-05-05,13.144428253173828
+644242,DHR,2003-05-06,13.315011024475098
+644243,DHR,2003-05-07,13.15390396118164
+644244,DHR,2003-05-08,12.945412635803224
+644245,DHR,2003-05-09,13.189916610717772
+644246,DHR,2003-05-12,13.59173583984375
+644247,DHR,2003-05-13,13.326383590698242
+644248,DHR,2003-05-14,13.261940956115724
+644249,DHR,2003-05-15,13.330174446105955
+644250,DHR,2003-05-16,13.21834659576416
+644251,DHR,2003-05-19,12.962471961975098
+644252,DHR,2003-05-20,12.87338924407959
+644253,DHR,2003-05-21,12.744503021240234
+644254,DHR,2003-05-22,12.66868782043457
+644255,DHR,2003-05-23,12.575815200805664
+644256,DHR,2003-05-27,12.594768524169922
+644257,DHR,2003-05-28,12.471569061279297
+644258,DHR,2003-05-29,12.319938659667969
+644259,DHR,2003-05-30,12.68385124206543
+644260,DHR,2003-06-02,12.898029327392578
+644261,DHR,2003-06-03,13.047762870788574
+644262,DHR,2003-06-04,13.144428253173828
+644263,DHR,2003-06-05,13.324487686157228
+644264,DHR,2003-06-06,13.059136390686035
+644265,DHR,2003-06-09,13.148218154907228
+644266,DHR,2003-06-10,13.019332885742188
+644267,DHR,2003-06-11,13.15390396118164
+644268,DHR,2003-06-12,13.070508003234863
+644269,DHR,2003-06-13,12.92835521697998
+644270,DHR,2003-06-16,13.315011024475098
+644271,DHR,2003-06-17,13.191811561584473
+644272,DHR,2003-06-18,13.199393272399902
+644273,DHR,2003-06-19,13.178544044494627
+644274,DHR,2003-06-20,13.335861206054688
+644275,DHR,2003-06-23,13.172858238220217
+644276,DHR,2003-06-24,13.172858238220217
+644277,DHR,2003-06-25,12.958681106567385
+644278,DHR,2003-06-26,13.140637397766112
+644279,DHR,2003-06-27,12.954890251159668
+644280,DHR,2003-06-30,12.898029327392578
+644281,DHR,2003-07-01,12.757770538330078
+644282,DHR,2003-07-02,12.9927978515625
+644283,DHR,2003-07-03,12.890446662902832
+644284,DHR,2003-07-07,13.142532348632812
+644285,DHR,2003-07-08,13.030705451965332
+644286,DHR,2003-07-09,12.899924278259276
+644287,DHR,2003-07-10,12.73881721496582
+644288,DHR,2003-07-11,12.699013710021973
+644289,DHR,2003-07-14,12.680061340332031
+644290,DHR,2003-07-15,12.532220840454102
+644291,DHR,2003-07-16,12.549280166625977
+644292,DHR,2003-07-17,12.83548069000244
+644293,DHR,2003-07-18,13.193707466125488
+644294,DHR,2003-07-21,12.983321189880373
+644295,DHR,2003-07-22,13.15390396118164
+644296,DHR,2003-07-23,13.225929260253906
+644297,DHR,2003-07-24,13.229719161987305
+644298,DHR,2003-07-25,13.443897247314451
+644299,DHR,2003-07-28,13.597421646118164
+644300,DHR,2003-07-29,13.515920639038086
+644301,DHR,2003-07-30,13.485594749450684
+644302,DHR,2003-07-31,13.684610366821287
+644303,DHR,2003-08-01,13.692191123962402
+644304,DHR,2003-08-04,13.847612380981444
+644305,DHR,2003-08-05,13.60689926147461
+644306,DHR,2003-08-06,13.618270874023438
+644307,DHR,2003-08-07,13.705458641052246
+644308,DHR,2003-08-08,13.750947952270508
+644309,DHR,2003-08-11,13.764215469360352
+644310,DHR,2003-08-12,13.919635772705078
+644311,DHR,2003-08-13,14.107277870178224
+644312,DHR,2003-08-14,14.39348030090332
+644313,DHR,2003-08-15,14.349885940551758
+644314,DHR,2003-08-18,14.518574714660645
+644315,DHR,2003-08-19,14.495829582214355
+644316,DHR,2003-08-20,14.448446273803713
+644317,DHR,2003-08-21,14.51478385925293
+644318,DHR,2003-08-22,14.446550369262695
+644319,DHR,2003-08-25,14.274070739746094
+644320,DHR,2003-08-26,14.33661937713623
+644321,DHR,2003-08-27,14.404851913452148
+644322,DHR,2003-08-28,14.484457969665527
+644323,DHR,2003-08-29,14.64177417755127
+644324,DHR,2003-09-02,14.660728454589844
+644325,DHR,2003-09-03,14.622819900512695
+644326,DHR,2003-09-04,14.876800537109377
+644327,DHR,2003-09-05,14.509098052978516
+644328,DHR,2003-09-08,14.704320907592772
+644329,DHR,2003-09-09,14.385897636413574
+644330,DHR,2003-09-10,14.105382919311523
+644331,DHR,2003-09-11,14.384002685546877
+644332,DHR,2003-09-12,14.39348030090332
+644333,DHR,2003-09-15,14.190674781799316
+644334,DHR,2003-09-16,14.461712837219238
+644335,DHR,2003-09-17,14.200152397155762
+644336,DHR,2003-09-18,14.368840217590332
+644337,DHR,2003-09-19,14.384002685546877
+644338,DHR,2003-09-22,14.232373237609863
+644339,DHR,2003-09-23,14.357467651367188
+644340,DHR,2003-09-24,13.955648422241213
+644341,DHR,2003-09-25,13.84571647644043
+644342,DHR,2003-09-26,14.088323593139648
+644343,DHR,2003-09-29,14.122441291809082
+644344,DHR,2003-09-30,13.999241828918455
+644345,DHR,2003-10-01,14.294919967651367
+644346,DHR,2003-10-02,14.416223526000977
+644347,DHR,2003-10-03,14.66451930999756
+644348,DHR,2003-10-06,14.901439666748049
+644349,DHR,2003-10-07,14.916603088378906
+644350,DHR,2003-10-08,14.668309211730955
+644351,DHR,2003-10-09,14.75360107421875
+644352,DHR,2003-10-10,14.79340362548828
+644353,DHR,2003-10-13,14.973464965820312
+644354,DHR,2003-10-14,14.971569061279297
+644355,DHR,2003-10-15,15.217967987060549
+644356,DHR,2003-10-16,15.227444648742676
+644357,DHR,2003-10-17,15.386656761169434
+644358,DHR,2003-10-20,15.380970001220703
+644359,DHR,2003-10-21,15.458681106567385
+644360,DHR,2003-10-22,15.333585739135742
+644361,DHR,2003-10-23,15.178165435791016
+644362,DHR,2003-10-24,15.07202434539795
+644363,DHR,2003-10-27,15.24829387664795
+644364,DHR,2003-10-28,15.536391258239746
+644365,DHR,2003-10-29,15.68612575531006
+644366,DHR,2003-10-30,15.727824211120604
+644367,DHR,2003-10-31,15.703184127807615
+644368,DHR,2003-11-03,15.85291862487793
+644369,DHR,2003-11-04,15.794161796569824
+644370,DHR,2003-11-05,15.96853733062744
+644371,DHR,2003-11-06,16.148597717285156
+644372,DHR,2003-11-07,15.8434419631958
+644373,DHR,2003-11-10,15.767626762390137
+644374,DHR,2003-11-11,15.864291191101074
+644375,DHR,2003-11-12,16.046247482299805
+644376,DHR,2003-11-13,15.864291191101074
+644377,DHR,2003-11-14,15.555344581604004
+644378,DHR,2003-11-17,15.398029327392578
+644379,DHR,2003-11-18,15.286202430725098
+644380,DHR,2003-11-19,15.244503021240234
+644381,DHR,2003-11-20,15.265353202819824
+644382,DHR,2003-11-21,15.532600402832031
+644383,DHR,2003-11-24,15.555344581604004
+644384,DHR,2003-11-25,15.678544044494627
+644385,DHR,2003-11-26,15.665276527404783
+644386,DHR,2003-11-28,15.769521713256836
+644387,DHR,2003-12-01,15.947688102722168
+644388,DHR,2003-12-02,15.729719161987305
+644389,DHR,2003-12-03,15.822592735290527
+644390,DHR,2003-12-04,15.951478004455566
+644391,DHR,2003-12-05,15.888931274414062
+644392,DHR,2003-12-08,16.065200805664062
+644393,DHR,2003-12-09,15.892722129821776
+644394,DHR,2003-12-10,15.67475414276123
+644395,DHR,2003-12-11,16.211145401000977
+644396,DHR,2003-12-12,16.72858238220215
+644397,DHR,2003-12-15,16.868839263916016
+644398,DHR,2003-12-16,16.973085403442383
+644399,DHR,2003-12-17,16.997726440429688
+644400,DHR,2003-12-18,17.33131217956543
+644401,DHR,2003-12-19,17.185367584228516
+644402,DHR,2003-12-22,17.33889389038086
+644403,DHR,2003-12-23,17.354055404663086
+644404,DHR,2003-12-24,17.27634620666504
+644405,DHR,2003-12-26,17.314252853393555
+644406,DHR,2003-12-29,17.427976608276367
+644407,DHR,2003-12-30,17.3597412109375
+644408,DHR,2003-12-31,17.39006805419922
+644409,DHR,2004-01-02,17.19484519958496
+644410,DHR,2004-01-05,17.173994064331055
+644411,DHR,2004-01-06,16.96360969543457
+644412,DHR,2004-01-07,16.906747817993164
+644413,DHR,2004-01-08,16.884002685546875
+644414,DHR,2004-01-09,16.774070739746094
+644415,DHR,2004-01-12,16.813873291015625
+644416,DHR,2004-01-13,16.96360969543457
+644417,DHR,2004-01-14,17.088703155517578
+644418,DHR,2004-01-15,17.71607208251953
+644419,DHR,2004-01-16,18.074298858642575
+644420,DHR,2004-01-20,17.72365379333496
+644421,DHR,2004-01-21,17.615617752075195
+644422,DHR,2004-01-22,17.541698455810547
+644423,DHR,2004-01-23,17.630781173706055
+644424,DHR,2004-01-26,17.712282180786133
+644425,DHR,2004-01-27,17.412813186645508
+644426,DHR,2004-01-28,16.94465446472168
+644427,DHR,2004-01-29,17.05458641052246
+644428,DHR,2004-01-30,17.352161407470703
+644429,DHR,2004-02-02,17.39764976501465
+644430,DHR,2004-02-03,17.336997985839844
+644431,DHR,2004-02-04,17.083017349243164
+644432,DHR,2004-02-05,17.399545669555664
+644433,DHR,2004-02-06,17.93783187866211
+644434,DHR,2004-02-09,17.84495735168457
+644435,DHR,2004-02-10,17.75019073486328
+644436,DHR,2004-02-11,17.907506942749023
+644437,DHR,2004-02-12,17.879074096679688
+644438,DHR,2004-02-13,17.520849227905273
+644439,DHR,2004-02-17,17.791887283325195
+644440,DHR,2004-02-18,17.626989364624023
+644441,DHR,2004-02-19,17.590978622436523
+644442,DHR,2004-02-20,17.541698455810547
+644443,DHR,2004-02-23,17.274450302124023
+644444,DHR,2004-02-24,17.228961944580078
+644445,DHR,2004-02-25,17.422290802001953
+644446,DHR,2004-02-26,17.25360107421875
+644447,DHR,2004-02-27,16.988248825073242
+644448,DHR,2004-03-01,17.384382247924805
+644449,DHR,2004-03-02,17.15504264831543
+644450,DHR,2004-03-03,17.399545669555664
+644451,DHR,2004-03-04,17.399545669555664
+644452,DHR,2004-03-05,17.463987350463867
+644453,DHR,2004-03-08,17.039424896240234
+644454,DHR,2004-03-09,16.880212783813477
+644455,DHR,2004-03-10,16.677406311035156
+644456,DHR,2004-03-11,16.71721076965332
+644457,DHR,2004-03-12,17.219484329223633
+644458,DHR,2004-03-15,16.755117416381836
+644459,DHR,2004-03-16,16.942760467529297
+644460,DHR,2004-03-17,17.44882583618164
+644461,DHR,2004-03-18,17.520849227905273
+644462,DHR,2004-03-19,17.352161407470703
+644463,DHR,2004-03-22,17.208112716674805
+644464,DHR,2004-03-23,16.872631072998047
+644465,DHR,2004-03-24,16.777862548828125
+644466,DHR,2004-03-25,17.071645736694336
+644467,DHR,2004-03-26,17.090599060058594
+644468,DHR,2004-03-29,17.46019744873047
+644469,DHR,2004-03-30,17.613723754882812
+644470,DHR,2004-03-31,17.697118759155273
+644471,DHR,2004-04-01,17.608036041259766
+644472,DHR,2004-04-02,17.907506942749023
+644473,DHR,2004-04-05,18.04397392272949
+644474,DHR,2004-04-06,17.958681106567383
+644475,DHR,2004-04-07,17.788097381591797
+644476,DHR,2004-04-08,17.824108123779297
+644477,DHR,2004-04-12,18.053449630737305
+644478,DHR,2004-04-13,17.8165283203125
+644479,DHR,2004-04-14,17.8165283203125
+644480,DHR,2004-04-15,18.04776382446289
+644481,DHR,2004-04-16,18.205080032348636
+644482,DHR,2004-04-19,18.11031150817871
+644483,DHR,2004-04-20,17.877180099487305
+644484,DHR,2004-04-21,17.740713119506836
+644485,DHR,2004-04-22,17.822214126586914
+644486,DHR,2004-04-23,17.814632415771484
+644487,DHR,2004-04-26,17.735027313232422
+644488,DHR,2004-04-27,18.100833892822266
+644489,DHR,2004-04-28,17.79378318786621
+644490,DHR,2004-04-29,17.73123550415039
+644491,DHR,2004-04-30,17.536012649536133
+644492,DHR,2004-05-03,17.717967987060547
+644493,DHR,2004-05-04,17.865806579589844
+644494,DHR,2004-05-05,17.91508674621582
+644495,DHR,2004-05-06,17.784305572509766
+644496,DHR,2004-05-07,17.247915267944336
+644497,DHR,2004-05-10,16.859363555908203
+644498,DHR,2004-05-11,16.99203872680664
+644499,DHR,2004-05-12,17.3275203704834
+644500,DHR,2004-05-13,17.052690505981445
+644501,DHR,2004-05-14,17.05458641052246
+644502,DHR,2004-05-17,16.868839263916016
+644503,DHR,2004-05-18,17.035633087158203
+644504,DHR,2004-05-19,17.035633087158203
+644505,DHR,2004-05-20,16.916223526000977
+644506,DHR,2004-05-21,17.065959930419922
+644507,DHR,2004-05-24,17.156936645507812
+644508,DHR,2004-05-25,17.342683792114258
+644509,DHR,2004-05-26,17.43745231628418
+644510,DHR,2004-05-27,17.68385124206543
+644511,DHR,2004-05-28,17.827899932861328
+644512,DHR,2004-06-01,17.888551712036133
+644513,DHR,2004-06-02,17.979530334472656
+644514,DHR,2004-06-03,17.740713119506836
+644515,DHR,2004-06-04,17.843063354492188
+644516,DHR,2004-06-07,18.487491607666016
+644517,DHR,2004-06-08,18.479909896850582
+644518,DHR,2004-06-09,18.19181251525879
+644519,DHR,2004-06-10,18.13874053955078
+644520,DHR,2004-06-14,18.05155372619629
+644521,DHR,2004-06-15,18.40409469604492
+644522,DHR,2004-06-16,18.34344291687012
+644523,DHR,2004-06-17,18.28278923034668
+644524,DHR,2004-06-18,18.476118087768555
+644525,DHR,2004-06-21,18.718725204467773
+644526,DHR,2004-06-22,18.809703826904297
+644527,DHR,2004-06-23,19.23426818847656
+644528,DHR,2004-06-24,19.014404296875
+644529,DHR,2004-06-25,19.105382919311523
+644530,DHR,2004-06-28,19.105382919311523
+644531,DHR,2004-06-29,19.484458923339844
+644532,DHR,2004-06-30,19.65504264831543
+644533,DHR,2004-07-01,19.32524681091309
+644534,DHR,2004-07-02,19.056102752685547
+644535,DHR,2004-07-06,18.817285537719727
+644536,DHR,2004-07-07,19.12433624267578
+644537,DHR,2004-07-08,18.77179718017578
+644538,DHR,2004-07-09,18.953752517700195
+644539,DHR,2004-07-12,18.927217483520508
+644540,DHR,2004-07-13,19.12433624267578
+644541,DHR,2004-07-14,19.16224479675293
+644542,DHR,2004-07-15,19.310083389282227
+644543,DHR,2004-07-16,19.37452507019043
+644544,DHR,2004-07-19,18.91205406188965
+644545,DHR,2004-07-20,18.995450973510746
+644546,DHR,2004-07-21,18.510234832763672
+644547,DHR,2004-07-22,19.109174728393555
+644548,DHR,2004-07-23,19.059894561767575
+644549,DHR,2004-07-26,19.23805809020996
+644550,DHR,2004-07-27,19.219104766845703
+644551,DHR,2004-07-28,19.25322151184082
+644552,DHR,2004-07-29,19.28354835510254
+644553,DHR,2004-07-30,19.200151443481445
+644554,DHR,2004-08-02,19.317665100097656
+644555,DHR,2004-08-03,19.211523056030277
+644556,DHR,2004-08-04,19.1584529876709
+644557,DHR,2004-08-05,18.63153839111328
+644558,DHR,2004-08-06,18.449583053588867
+644559,DHR,2004-08-09,18.324487686157227
+644560,DHR,2004-08-10,18.612585067749023
+644561,DHR,2004-08-11,18.555723190307617
+644562,DHR,2004-08-12,18.195602416992188
+644563,DHR,2004-08-13,18.13874053955078
+644564,DHR,2004-08-16,18.555723190307617
+644565,DHR,2004-08-17,18.78316879272461
+644566,DHR,2004-08-18,19.02956771850586
+644567,DHR,2004-08-19,18.77179718017578
+644568,DHR,2004-08-20,18.851402282714844
+644569,DHR,2004-08-23,18.934799194335938
+644570,DHR,2004-08-24,18.858983993530277
+644571,DHR,2004-08-25,19.105382919311523
+644572,DHR,2004-08-26,19.097801208496094
+644573,DHR,2004-08-27,19.215314865112305
+644574,DHR,2004-08-30,19.086429595947266
+644575,DHR,2004-08-31,19.49203872680664
+644576,DHR,2004-09-01,19.294919967651367
+644577,DHR,2004-09-02,19.310083389282227
+644578,DHR,2004-09-03,19.306293487548828
+644579,DHR,2004-09-07,19.461713790893555
+644580,DHR,2004-09-08,19.310083389282227
+644581,DHR,2004-09-09,19.33282852172852
+644582,DHR,2004-09-10,19.48824882507324
+644583,DHR,2004-09-13,19.68157768249512
+644584,DHR,2004-09-14,19.852161407470703
+644585,DHR,2004-09-15,19.61713409423828
+644586,DHR,2004-09-16,19.83320617675781
+644587,DHR,2004-09-17,19.939348220825195
+644588,DHR,2004-09-20,19.821834564208984
+644589,DHR,2004-09-21,19.806671142578125
+644590,DHR,2004-09-22,19.359363555908203
+644591,DHR,2004-09-23,19.23805809020996
+644592,DHR,2004-09-24,19.17361640930176
+644593,DHR,2004-09-27,19.04852294921875
+644594,DHR,2004-09-28,19.351781845092773
+644595,DHR,2004-09-29,19.465503692626957
+644596,DHR,2004-09-30,19.438968658447266
+644597,DHR,2004-10-01,19.564064025878903
+644598,DHR,2004-10-04,19.61334228515625
+644599,DHR,2004-10-05,19.711902618408203
+644600,DHR,2004-10-06,20.811220169067383
+644601,DHR,2004-10-07,20.329795837402344
+644602,DHR,2004-10-08,20.10235023498535
+644603,DHR,2004-10-11,20.26156234741211
+644604,DHR,2004-10-12,20.16300201416016
+644605,DHR,2004-10-13,19.96967315673828
+644606,DHR,2004-10-14,19.78013610839844
+644607,DHR,2004-10-15,19.958301544189453
+644608,DHR,2004-10-18,19.901439666748047
+644609,DHR,2004-10-19,20.193328857421875
+644610,DHR,2004-10-20,20.61410140991211
+644611,DHR,2004-10-21,20.7012882232666
+644612,DHR,2004-10-22,20.3487491607666
+644613,DHR,2004-10-25,20.51554107666016
+644614,DHR,2004-10-26,20.583776473999023
+644615,DHR,2004-10-27,20.8453369140625
+644616,DHR,2004-10-28,20.750568389892575
+644617,DHR,2004-10-29,20.898408889770508
+644618,DHR,2004-11-01,20.97422218322754
+644619,DHR,2004-11-02,20.97043228149414
+644620,DHR,2004-11-03,21.09552764892578
+644621,DHR,2004-11-04,21.59211540222168
+644622,DHR,2004-11-05,21.81576919555664
+644623,DHR,2004-11-08,21.75511741638184
+644624,DHR,2004-11-09,21.664138793945312
+644625,DHR,2004-11-10,21.41774177551269
+644626,DHR,2004-11-11,21.80060768127441
+644627,DHR,2004-11-12,21.95223617553711
+644628,DHR,2004-11-15,21.67930221557617
+644629,DHR,2004-11-16,21.618650436401367
+644630,DHR,2004-11-17,22.141773223876957
+644631,DHR,2004-11-18,22.22896194458008
+644632,DHR,2004-11-19,21.86125946044922
+644633,DHR,2004-11-22,21.96360969543457
+644634,DHR,2004-11-23,22.00909805297852
+644635,DHR,2004-11-24,22.137983322143555
+644636,DHR,2004-11-26,21.94844627380371
+644637,DHR,2004-11-29,21.789234161376957
+644638,DHR,2004-11-30,21.56178855895996
+644639,DHR,2004-12-01,22.02426147460937
+644640,DHR,2004-12-02,21.96360969543457
+644641,DHR,2004-12-03,21.94086456298828
+644642,DHR,2004-12-06,21.865049362182617
+644643,DHR,2004-12-07,21.60727882385254
+644644,DHR,2004-12-08,21.70204734802246
+644645,DHR,2004-12-09,21.70204734802246
+644646,DHR,2004-12-10,21.73995590209961
+644647,DHR,2004-12-13,21.796815872192383
+644648,DHR,2004-12-14,21.71721076965332
+644649,DHR,2004-12-15,22.03184127807617
+644650,DHR,2004-12-16,21.429113388061523
+644651,DHR,2004-12-17,21.508718490600582
+644652,DHR,2004-12-20,21.59969711303711
+644653,DHR,2004-12-21,21.70204734802246
+644654,DHR,2004-12-22,21.690675735473636
+644655,DHR,2004-12-23,21.67930221557617
+644656,DHR,2004-12-27,21.61486053466797
+644657,DHR,2004-12-28,21.929492950439453
+644658,DHR,2004-12-29,21.8347225189209
+644659,DHR,2004-12-30,21.8347225189209
+644660,DHR,2004-12-31,21.762699127197266
+644661,DHR,2005-01-03,21.31538963317871
+644662,DHR,2005-01-04,21.09552764892578
+644663,DHR,2005-01-05,20.9893856048584
+644664,DHR,2005-01-06,21.000757217407227
+644665,DHR,2005-01-07,21.03866577148437
+644666,DHR,2005-01-10,20.97043228149414
+644667,DHR,2005-01-11,21.110689163208008
+644668,DHR,2005-01-12,21.24715614318848
+644669,DHR,2005-01-13,20.84912872314453
+644670,DHR,2005-01-14,20.83017349243164
+644671,DHR,2005-01-18,20.8415470123291
+644672,DHR,2005-01-19,20.689916610717773
+644673,DHR,2005-01-20,20.43214607238769
+644674,DHR,2005-01-21,20.098560333251957
+644675,DHR,2005-01-24,20.060651779174805
+644676,DHR,2005-01-25,20.428354263305664
+644677,DHR,2005-01-26,20.697498321533203
+644678,DHR,2005-01-27,20.811220169067383
+644679,DHR,2005-01-28,20.78468513488769
+644680,DHR,2005-01-31,20.803638458251957
+644681,DHR,2005-02-01,20.898408889770508
+644682,DHR,2005-02-02,20.773313522338867
+644683,DHR,2005-02-03,20.6406364440918
+644684,DHR,2005-02-04,21.07278251647949
+644685,DHR,2005-02-07,21.03866577148437
+644686,DHR,2005-02-08,21.050037384033203
+644687,DHR,2005-02-09,20.924943923950195
+644688,DHR,2005-02-10,20.73540687561035
+644689,DHR,2005-02-11,21.042455673217773
+644690,DHR,2005-02-14,20.936315536499023
+644691,DHR,2005-02-15,20.807430267333984
+644692,DHR,2005-02-16,20.898408889770508
+644693,DHR,2005-02-17,20.803638458251957
+644694,DHR,2005-02-18,20.678543090820312
+644695,DHR,2005-02-22,20.26156234741211
+644696,DHR,2005-02-23,20.204700469970703
+644697,DHR,2005-02-24,20.318422317504883
+644698,DHR,2005-02-25,20.4890079498291
+644699,DHR,2005-02-28,20.534496307373047
+644700,DHR,2005-03-01,20.73161506652832
+644701,DHR,2005-03-02,20.85671043395996
+644702,DHR,2005-03-03,20.83775520324707
+644703,DHR,2005-03-04,21.20166778564453
+644704,DHR,2005-03-07,21.152387619018555
+644705,DHR,2005-03-08,20.936315536499023
+644706,DHR,2005-03-09,20.705080032348636
+644707,DHR,2005-03-10,20.758150100708008
+644708,DHR,2005-03-11,20.659591674804688
+644709,DHR,2005-03-14,20.674753189086918
+644710,DHR,2005-03-15,20.564821243286133
+644711,DHR,2005-03-16,20.48521614074707
+644712,DHR,2005-03-17,20.451099395751957
+644713,DHR,2005-03-18,20.587566375732425
+644714,DHR,2005-03-21,20.655799865722656
+644715,DHR,2005-03-22,20.51554107666016
+644716,DHR,2005-03-23,20.43214607238769
+644717,DHR,2005-03-24,20.424564361572266
+644718,DHR,2005-03-28,20.35633087158203
+644719,DHR,2005-03-29,20.03411674499512
+644720,DHR,2005-03-30,20.193328857421875
+644721,DHR,2005-03-31,20.24639892578125
+644722,DHR,2005-04-01,19.939348220825195
+644723,DHR,2005-04-04,19.598180770874023
+644724,DHR,2005-04-05,19.666414260864254
+644725,DHR,2005-04-06,19.63608741760254
+644726,DHR,2005-04-07,19.62471580505371
+644727,DHR,2005-04-08,19.65504264831543
+644728,DHR,2005-04-11,19.52236557006836
+644729,DHR,2005-04-12,19.86732482910156
+644730,DHR,2005-04-13,19.571645736694336
+644731,DHR,2005-04-14,19.01819610595703
+644732,DHR,2005-04-15,18.41925621032715
+644733,DHR,2005-04-18,18.40788459777832
+644734,DHR,2005-04-19,18.688400268554688
+644735,DHR,2005-04-20,18.91584587097168
+644736,DHR,2005-04-21,19.105382919311523
+644737,DHR,2005-04-22,19.3025016784668
+644738,DHR,2005-04-25,19.76118278503418
+644739,DHR,2005-04-26,19.469295501708984
+644740,DHR,2005-04-27,19.294919967651367
+644741,DHR,2005-04-28,18.82107734680176
+644742,DHR,2005-04-29,19.192569732666016
+644743,DHR,2005-05-02,19.29113006591797
+644744,DHR,2005-05-03,19.435178756713867
+644745,DHR,2005-05-04,19.598180770874023
+644746,DHR,2005-05-05,19.5034122467041
+644747,DHR,2005-05-06,19.68157768249512
+644748,DHR,2005-05-09,19.704320907592773
+644749,DHR,2005-05-10,19.23426818847656
+644750,DHR,2005-05-11,19.844579696655277
+644751,DHR,2005-05-12,19.88248634338379
+644752,DHR,2005-05-13,19.920394897460938
+644753,DHR,2005-05-16,20.147838592529297
+644754,DHR,2005-05-17,20.178165435791016
+644755,DHR,2005-05-18,20.3525390625
+644756,DHR,2005-05-19,20.4890079498291
+644757,DHR,2005-05-20,20.24260711669922
+644758,DHR,2005-05-23,20.59135627746582
+644759,DHR,2005-05-24,20.451099395751957
+644760,DHR,2005-05-25,20.398029327392575
+644761,DHR,2005-05-26,20.682334899902344
+644762,DHR,2005-05-27,20.697498321533203
+644763,DHR,2005-05-31,20.898408889770508
+644764,DHR,2005-06-01,21.000757217407227
+644765,DHR,2005-06-02,21.125852584838867
+644766,DHR,2005-06-03,20.909780502319336
+644767,DHR,2005-06-06,21.03866577148437
+644768,DHR,2005-06-07,20.97422218322754
+644769,DHR,2005-06-08,20.921152114868164
+644770,DHR,2005-06-09,20.659591674804688
+644771,DHR,2005-06-10,20.633054733276367
+644772,DHR,2005-06-13,20.72403335571289
+644773,DHR,2005-06-14,20.678543090820312
+644774,DHR,2005-06-15,20.4927978515625
+644775,DHR,2005-06-16,20.504169464111328
+644776,DHR,2005-06-17,20.811220169067383
+644777,DHR,2005-06-20,20.754358291625977
+644778,DHR,2005-06-21,20.712661743164062
+644779,DHR,2005-06-22,20.51175117492676
+644780,DHR,2005-06-23,20.00758171081543
+644781,DHR,2005-06-24,19.63987922668457
+644782,DHR,2005-06-27,19.806671142578125
+644783,DHR,2005-06-28,19.958301544189453
+644784,DHR,2005-06-29,19.81046295166016
+644785,DHR,2005-06-30,19.84078788757324
+644786,DHR,2005-07-01,20.026535034179688
+644787,DHR,2005-07-05,19.89006805419922
+644788,DHR,2005-07-06,19.67399406433105
+644789,DHR,2005-07-07,19.620925903320312
+644790,DHR,2005-07-08,20.049280166625977
+644791,DHR,2005-07-11,20.11372375488281
+644792,DHR,2005-07-12,19.711902618408203
+644793,DHR,2005-07-13,19.77634620666504
+644794,DHR,2005-07-14,19.715694427490234
+644795,DHR,2005-07-15,19.818044662475582
+644796,DHR,2005-07-18,19.696739196777344
+644797,DHR,2005-07-19,19.772554397583008
+644798,DHR,2005-07-20,20.10993194580078
+644799,DHR,2005-07-21,20.887035369873047
+644800,DHR,2005-07-22,20.76194190979004
+644801,DHR,2005-07-25,20.792266845703125
+644802,DHR,2005-07-26,20.921152114868164
+644803,DHR,2005-07-27,21.190296173095703
+644804,DHR,2005-07-28,21.35329818725586
+644805,DHR,2005-07-29,21.01971244812012
+644806,DHR,2005-08-01,21.103107452392575
+644807,DHR,2005-08-02,21.485973358154297
+644808,DHR,2005-08-03,21.4821834564209
+644809,DHR,2005-08-04,21.364669799804688
+644810,DHR,2005-08-05,21.23578453063965
+644811,DHR,2005-08-08,21.307809829711918
+644812,DHR,2005-08-09,21.031084060668945
+644813,DHR,2005-08-10,21.163759231567383
+644814,DHR,2005-08-11,21.34571647644043
+644815,DHR,2005-08-12,21.197877883911133
+644816,DHR,2005-08-15,21.11448097229004
+644817,DHR,2005-08-16,20.924943923950195
+644818,DHR,2005-08-17,20.822593688964844
+644819,DHR,2005-08-18,20.66338157653809
+644820,DHR,2005-08-19,20.62547492980957
+644821,DHR,2005-08-22,20.439727783203125
+644822,DHR,2005-08-23,20.526914596557617
+644823,DHR,2005-08-24,20.280515670776367
+644824,DHR,2005-08-25,20.24639892578125
+644825,DHR,2005-08-26,20.079605102539062
+644826,DHR,2005-08-29,20.11751365661621
+644827,DHR,2005-08-30,19.87111473083496
+644828,DHR,2005-08-31,20.303260803222656
+644829,DHR,2005-09-01,20.26156234741211
+644830,DHR,2005-09-02,20.398029327392575
+644831,DHR,2005-09-06,20.682334899902344
+644832,DHR,2005-09-07,20.655799865722656
+644833,DHR,2005-09-08,20.526914596557617
+644834,DHR,2005-09-09,20.8453369140625
+644835,DHR,2005-09-12,21.057619094848636
+644836,DHR,2005-09-13,20.811220169067383
+644837,DHR,2005-09-14,20.451099395751957
+644838,DHR,2005-09-15,20.083396911621094
+644839,DHR,2005-09-16,19.787717819213867
+644840,DHR,2005-09-19,19.86353302001953
+644841,DHR,2005-09-20,19.78013610839844
+644842,DHR,2005-09-21,19.62850570678711
+644843,DHR,2005-09-22,19.8559513092041
+644844,DHR,2005-09-23,20.08718681335449
+644845,DHR,2005-09-26,19.90523147583008
+644846,DHR,2005-09-27,20.09476852416992
+644847,DHR,2005-09-28,20.018953323364254
+644848,DHR,2005-09-29,20.295679092407227
+644849,DHR,2005-09-30,20.40560913085937
+644850,DHR,2005-10-03,20.394237518310547
+644851,DHR,2005-10-04,20.12130355834961
+644852,DHR,2005-10-05,19.920394897460938
+644853,DHR,2005-10-06,19.96967315673828
+644854,DHR,2005-10-07,20.16300201416016
+644855,DHR,2005-10-10,20.090978622436523
+644856,DHR,2005-10-11,19.84078788757324
+644857,DHR,2005-10-12,19.79908943176269
+644858,DHR,2005-10-13,19.537527084350582
+644859,DHR,2005-10-14,19.689157485961918
+644860,DHR,2005-10-17,19.689157485961918
+644861,DHR,2005-10-18,19.63608741760254
+644862,DHR,2005-10-19,19.87869644165039
+644863,DHR,2005-10-20,18.737680435180664
+644864,DHR,2005-10-21,18.896892547607425
+644865,DHR,2005-10-24,19.37831687927246
+644866,DHR,2005-10-25,19.15087127685547
+644867,DHR,2005-10-26,19.17740631103516
+644868,DHR,2005-10-27,19.04473114013672
+644869,DHR,2005-10-28,19.37073516845703
+644870,DHR,2005-10-31,19.74980926513672
+644871,DHR,2005-11-01,19.79908943176269
+644872,DHR,2005-11-02,20.147838592529297
+644873,DHR,2005-11-03,20.09476852416992
+644874,DHR,2005-11-04,20.170583724975582
+644875,DHR,2005-11-07,20.170583724975582
+644876,DHR,2005-11-08,20.272933959960938
+644877,DHR,2005-11-09,20.049280166625977
+644878,DHR,2005-11-10,20.314632415771484
+644879,DHR,2005-11-11,20.6406364440918
+644880,DHR,2005-11-14,20.61410140991211
+644881,DHR,2005-11-15,20.633054733276367
+644882,DHR,2005-11-16,20.62547492980957
+644883,DHR,2005-11-17,21.03866577148437
+644884,DHR,2005-11-18,20.921152114868164
+644885,DHR,2005-11-21,21.11827087402344
+644886,DHR,2005-11-22,21.186504364013672
+644887,DHR,2005-11-23,21.046247482299805
+644888,DHR,2005-11-25,21.110689163208008
+644889,DHR,2005-11-28,20.8415470123291
+644890,DHR,2005-11-29,20.96664047241211
+644891,DHR,2005-11-30,21.03866577148437
+644892,DHR,2005-12-01,21.50113677978516
+644893,DHR,2005-12-02,21.527671813964844
+644894,DHR,2005-12-05,21.660348892211918
+644895,DHR,2005-12-06,21.94465446472168
+644896,DHR,2005-12-07,22.012889862060547
+644897,DHR,2005-12-08,21.921911239624023
+644898,DHR,2005-12-09,21.95981788635254
+644899,DHR,2005-12-12,21.87642288208008
+644900,DHR,2005-12-13,21.8347225189209
+644901,DHR,2005-12-14,21.88021278381348
+644902,DHR,2005-12-15,21.747535705566406
+644903,DHR,2005-12-16,21.14859771728516
+644904,DHR,2005-12-19,21.12206268310547
+644905,DHR,2005-12-20,20.96285057067871
+644906,DHR,2005-12-21,21.053829193115234
+644907,DHR,2005-12-22,21.00834083557129
+644908,DHR,2005-12-23,21.11827087402344
+644909,DHR,2005-12-27,20.96285057067871
+644910,DHR,2005-12-28,21.02350234985352
+644911,DHR,2005-12-29,21.21683120727539
+644912,DHR,2005-12-30,21.14480781555176
+644913,DHR,2006-01-03,21.364669799804688
+644914,DHR,2006-01-04,21.45564842224121
+644915,DHR,2006-01-05,21.250947952270508
+644916,DHR,2006-01-06,21.56937026977539
+644917,DHR,2006-01-09,21.47460174560547
+644918,DHR,2006-01-10,21.24336624145508
+644919,DHR,2006-01-11,20.97801399230957
+644920,DHR,2006-01-12,20.648218154907227
+644921,DHR,2006-01-13,20.959060668945312
+644922,DHR,2006-01-17,20.84912872314453
+644923,DHR,2006-01-18,20.99317741394043
+644924,DHR,2006-01-19,21.07657241821289
+644925,DHR,2006-01-20,20.60272979736328
+644926,DHR,2006-01-23,20.60272979736328
+644927,DHR,2006-01-24,20.73540687561035
+644928,DHR,2006-01-25,20.583776473999023
+644929,DHR,2006-01-26,20.96285057067871
+644930,DHR,2006-01-27,21.057619094848636
+644931,DHR,2006-01-30,21.527671813964844
+644932,DHR,2006-01-31,21.47081184387207
+644933,DHR,2006-02-01,21.512508392333984
+644934,DHR,2006-02-02,21.273691177368164
+644935,DHR,2006-02-03,21.034875869750977
+644936,DHR,2006-02-06,21.182714462280277
+644937,DHR,2006-02-07,20.932525634765625
+644938,DHR,2006-02-08,21.30022621154785
+644939,DHR,2006-02-09,21.32297134399414
+644940,DHR,2006-02-10,21.421531677246094
+644941,DHR,2006-02-13,21.504928588867188
+644942,DHR,2006-02-14,21.895374298095703
+644943,DHR,2006-02-15,21.929492950439453
+644944,DHR,2006-02-16,22.54738426208496
+644945,DHR,2006-02-17,22.736921310424805
+644946,DHR,2006-02-21,22.74071311950684
+644947,DHR,2006-02-22,23.18423080444336
+644948,DHR,2006-02-23,23.29795265197754
+644949,DHR,2006-02-24,23.210765838623047
+644950,DHR,2006-02-27,23.38513946533203
+644951,DHR,2006-02-28,22.9643669128418
+644952,DHR,2006-03-01,23.199392318725582
+644953,DHR,2006-03-02,23.081880569458008
+644954,DHR,2006-03-03,23.112205505371094
+644955,DHR,2006-03-06,22.88476181030273
+644956,DHR,2006-03-07,23.18044090270996
+644957,DHR,2006-03-08,23.15390396118164
+644958,DHR,2006-03-09,23.20697593688965
+644959,DHR,2006-03-10,23.23730087280273
+644960,DHR,2006-03-13,23.29795265197754
+644961,DHR,2006-03-14,23.718725204467773
+644962,DHR,2006-03-15,23.8059139251709
+644963,DHR,2006-03-16,24.22289657592773
+644964,DHR,2006-03-17,24.454132080078125
+644965,DHR,2006-03-20,24.245641708374023
+644966,DHR,2006-03-21,24.014404296875
+644967,DHR,2006-03-22,24.27217674255371
+644968,DHR,2006-03-23,24.25701332092285
+644969,DHR,2006-03-24,24.461713790893555
+644970,DHR,2006-03-27,24.310083389282227
+644971,DHR,2006-03-28,24.166034698486328
+644972,DHR,2006-03-29,24.29113006591797
+644973,DHR,2006-03-30,24.13570976257324
+644974,DHR,2006-03-31,24.090219497680664
+644975,DHR,2006-04-03,24.03335952758789
+644976,DHR,2006-04-04,24.454132080078125
+644977,DHR,2006-04-05,24.8597412109375
+644978,DHR,2006-04-06,24.943138122558597
+644979,DHR,2006-04-07,24.802881240844727
+644980,DHR,2006-04-10,24.818044662475582
+644981,DHR,2006-04-11,24.772554397583008
+644982,DHR,2006-04-12,25.0
+644983,DHR,2006-04-13,25.151630401611328
+644984,DHR,2006-04-17,25.03032684326172
+644985,DHR,2006-04-18,25.2880973815918
+644986,DHR,2006-04-19,25.62926483154297
+644987,DHR,2006-04-20,25.03032684326172
+644988,DHR,2006-04-21,24.73464775085449
+644989,DHR,2006-04-24,24.67399406433105
+644990,DHR,2006-04-25,24.5109920501709
+644991,DHR,2006-04-26,24.63987922668457
+644992,DHR,2006-04-27,24.54511070251465
+644993,DHR,2006-04-28,24.3025016784668
+644994,DHR,2006-05-01,24.14328956604004
+644995,DHR,2006-05-02,24.52615547180176
+644996,DHR,2006-05-03,24.450340270996094
+644997,DHR,2006-05-04,24.704320907592773
+644998,DHR,2006-05-05,25.34495735168457
+644999,DHR,2006-05-08,25.652008056640625
+645000,DHR,2006-05-09,25.667171478271484
+645001,DHR,2006-05-10,25.86050033569336
+645002,DHR,2006-05-11,25.85291862487793
+645003,DHR,2006-05-12,25.24260711669922
+645004,DHR,2006-05-15,24.943138122558597
+645005,DHR,2006-05-16,24.70053100585937
+645006,DHR,2006-05-17,24.188779830932617
+645007,DHR,2006-05-18,23.661865234375
+645008,DHR,2006-05-19,23.77937889099121
+645009,DHR,2006-05-22,23.77558708190918
+645010,DHR,2006-05-23,23.506444931030277
+645011,DHR,2006-05-24,23.76421546936035
+645012,DHR,2006-05-25,24.12812614440918
+645013,DHR,2006-05-26,24.317665100097656
+645014,DHR,2006-05-30,23.65807342529297
+645015,DHR,2006-05-31,24.3025016784668
+645016,DHR,2006-06-01,24.62471580505371
+645017,DHR,2006-06-02,24.38210868835449
+645018,DHR,2006-06-05,23.961334228515625
+645019,DHR,2006-06-06,24.0106143951416
+645020,DHR,2006-06-07,23.87793731689453
+645021,DHR,2006-06-08,23.88172912597656
+645022,DHR,2006-06-09,23.953752517700195
+645023,DHR,2006-06-12,23.578468322753903
+645024,DHR,2006-06-13,23.377559661865234
+645025,DHR,2006-06-14,23.210765838623047
+645026,DHR,2006-06-15,24.05231285095215
+645027,DHR,2006-06-16,24.22289657592773
+645028,DHR,2006-06-19,24.17740631103516
+645029,DHR,2006-06-20,24.01819610595703
+645030,DHR,2006-06-21,24.27596664428711
+645031,DHR,2006-06-22,23.92342758178711
+645032,DHR,2006-06-23,24.13191795349121
+645033,DHR,2006-06-26,24.12433624267578
+645034,DHR,2006-06-27,23.896892547607425
+645035,DHR,2006-06-28,23.8703556060791
+645036,DHR,2006-06-29,24.38968849182129
+645037,DHR,2006-06-30,24.38210868835449
+645038,DHR,2006-07-03,24.63987922668457
+645039,DHR,2006-07-05,24.219104766845703
+645040,DHR,2006-07-06,24.3025016784668
+645041,DHR,2006-07-07,23.745262145996094
+645042,DHR,2006-07-10,23.741470336914062
+645043,DHR,2006-07-11,23.938589096069336
+645044,DHR,2006-07-12,24.014404296875
+645045,DHR,2006-07-13,23.50265312194824
+645046,DHR,2006-07-14,23.24867248535156
+645047,DHR,2006-07-17,22.89613342285156
+645048,DHR,2006-07-18,22.892343521118164
+645049,DHR,2006-07-19,23.745262145996094
+645050,DHR,2006-07-20,24.071266174316406
+645051,DHR,2006-07-21,23.75663375854492
+645052,DHR,2006-07-24,24.287338256835938
+645053,DHR,2006-07-25,24.40106010437012
+645054,DHR,2006-07-26,24.25322151184082
+645055,DHR,2006-07-27,24.598180770874023
+645056,DHR,2006-07-28,24.86353302001953
+645057,DHR,2006-07-31,24.715694427490234
+645058,DHR,2006-08-01,24.211523056030277
+645059,DHR,2006-08-02,24.12812614440918
+645060,DHR,2006-08-03,24.44655036926269
+645061,DHR,2006-08-04,24.87490463256836
+645062,DHR,2006-08-07,24.57543563842773
+645063,DHR,2006-08-08,24.48066711425781
+645064,DHR,2006-08-09,23.91963577270508
+645065,DHR,2006-08-10,24.03335952758789
+645066,DHR,2006-08-11,24.02577781677246
+645067,DHR,2006-08-14,24.13570976257324
+645068,DHR,2006-08-15,24.5109920501709
+645069,DHR,2006-08-16,24.8559513092041
+645070,DHR,2006-08-17,24.99620819091797
+645071,DHR,2006-08-18,24.79908943176269
+645072,DHR,2006-08-21,24.57543563842773
+645073,DHR,2006-08-22,24.95451164245605
+645074,DHR,2006-08-23,24.939348220825195
+645075,DHR,2006-08-24,24.84078788757324
+645076,DHR,2006-08-25,24.795299530029297
+645077,DHR,2006-08-28,25.026535034179688
+645078,DHR,2006-08-29,25.50037956237793
+645079,DHR,2006-08-30,25.326005935668945
+645080,DHR,2006-08-31,25.12888526916504
+645081,DHR,2006-09-01,25.24639892578125
+645082,DHR,2006-09-05,25.329795837402344
+645083,DHR,2006-09-06,24.8597412109375
+645084,DHR,2006-09-07,24.560272216796875
+645085,DHR,2006-09-08,24.65504264831543
+645086,DHR,2006-09-11,24.469295501708984
+645087,DHR,2006-09-12,24.60955238342285
+645088,DHR,2006-09-13,24.96209144592285
+645089,DHR,2006-09-14,25.056861877441406
+645090,DHR,2006-09-15,25.28430557250977
+645091,DHR,2006-09-18,25.269142150878903
+645092,DHR,2006-09-19,25.38665771484375
+645093,DHR,2006-09-20,25.667171478271484
+645094,DHR,2006-09-21,25.40560913085937
+645095,DHR,2006-09-22,25.36391258239746
+645096,DHR,2006-09-25,25.68612670898437
+645097,DHR,2006-09-26,25.62547492980957
+645098,DHR,2006-09-27,25.85291862487793
+645099,DHR,2006-09-28,25.95147705078125
+645100,DHR,2006-09-29,26.031084060668945
+645101,DHR,2006-10-02,25.51554107666016
+645102,DHR,2006-10-03,25.553449630737305
+645103,DHR,2006-10-04,25.72782325744629
+645104,DHR,2006-10-05,26.068992614746094
+645105,DHR,2006-10-06,25.97801399230957
+645106,DHR,2006-10-09,25.985595703125
+645107,DHR,2006-10-10,26.1296443939209
+645108,DHR,2006-10-11,25.879453659057617
+645109,DHR,2006-10-12,26.42532157897949
+645110,DHR,2006-10-13,26.535253524780277
+645111,DHR,2006-10-16,27.119029998779297
+645112,DHR,2006-10-17,26.9749813079834
+645113,DHR,2006-10-18,26.72100067138672
+645114,DHR,2006-10-19,26.57695198059082
+645115,DHR,2006-10-20,26.637603759765625
+645116,DHR,2006-10-23,26.69825553894043
+645117,DHR,2006-10-24,26.868839263916016
+645118,DHR,2006-10-25,26.72100067138672
+645119,DHR,2006-10-26,26.921911239624023
+645120,DHR,2006-10-27,26.641395568847656
+645121,DHR,2006-10-30,26.971189498901367
+645122,DHR,2006-10-31,27.20621681213379
+645123,DHR,2006-11-01,26.690675735473636
+645124,DHR,2006-11-02,26.55799865722656
+645125,DHR,2006-11-03,26.656557083129883
+645126,DHR,2006-11-06,26.895374298095703
+645127,DHR,2006-11-07,26.86125946044922
+645128,DHR,2006-11-08,27.399545669555664
+645129,DHR,2006-11-09,27.34647560119629
+645130,DHR,2006-11-10,27.23275184631348
+645131,DHR,2006-11-13,27.501895904541016
+645132,DHR,2006-11-14,27.66868782043457
+645133,DHR,2006-11-15,27.827899932861328
+645134,DHR,2006-11-16,27.687641143798828
+645135,DHR,2006-11-17,27.79757308959961
+645136,DHR,2006-11-20,27.615617752075195
+645137,DHR,2006-11-21,28.42304801940918
+645138,DHR,2006-11-22,28.324487686157227
+645139,DHR,2006-11-24,28.24109268188477
+645140,DHR,2006-11-27,27.44503402709961
+645141,DHR,2006-11-28,27.54359436035156
+645142,DHR,2006-11-29,27.869598388671875
+645143,DHR,2006-11-30,27.717967987060547
+645144,DHR,2006-12-01,27.365428924560547
+645145,DHR,2006-12-04,27.6118278503418
+645146,DHR,2006-12-05,27.48294258117676
+645147,DHR,2006-12-06,27.48673248291016
+645148,DHR,2006-12-07,27.350265502929688
+645149,DHR,2006-12-08,27.342683792114254
+645150,DHR,2006-12-11,27.30477523803711
+645151,DHR,2006-12-12,27.513267517089844
+645152,DHR,2006-12-13,27.509477615356445
+645153,DHR,2006-12-14,27.858226776123047
+645154,DHR,2006-12-15,27.858226776123047
+645155,DHR,2006-12-18,27.774829864501957
+645156,DHR,2006-12-19,27.846853256225582
+645157,DHR,2006-12-20,27.911296844482425
+645158,DHR,2006-12-21,27.60803604125977
+645159,DHR,2006-12-22,27.44503402709961
+645160,DHR,2006-12-26,27.58529281616211
+645161,DHR,2006-12-27,27.827899932861328
+645162,DHR,2006-12-28,27.74071311950684
+645163,DHR,2006-12-29,27.46019744873047
+645164,DHR,2007-01-03,27.160728454589844
+645165,DHR,2007-01-04,27.236543655395508
+645166,DHR,2007-01-05,26.93328285217285
+645167,DHR,2007-01-08,27.175891876220703
+645168,DHR,2007-01-09,27.5322208404541
+645169,DHR,2007-01-10,27.725549697875977
+645170,DHR,2007-01-11,27.93404006958008
+645171,DHR,2007-01-12,27.865806579589844
+645172,DHR,2007-01-16,28.06671714782715
+645173,DHR,2007-01-17,28.252464294433597
+645174,DHR,2007-01-18,28.38513946533203
+645175,DHR,2007-01-19,28.72630882263184
+645176,DHR,2007-01-22,28.28278923034668
+645177,DHR,2007-01-23,28.574678421020508
+645178,DHR,2007-01-24,28.39272117614746
+645179,DHR,2007-01-25,28.05155372619629
+645180,DHR,2007-01-26,27.498104095458984
+645181,DHR,2007-01-29,27.30098533630371
+645182,DHR,2007-01-30,27.42987060546875
+645183,DHR,2007-01-31,28.074298858642575
+645184,DHR,2007-02-01,28.10841560363769
+645185,DHR,2007-02-02,28.08946228027344
+645186,DHR,2007-02-05,28.0250186920166
+645187,DHR,2007-02-06,28.0250186920166
+645188,DHR,2007-02-07,28.03639030456543
+645189,DHR,2007-02-08,27.843063354492188
+645190,DHR,2007-02-09,27.58529281616211
+645191,DHR,2007-02-12,27.634571075439453
+645192,DHR,2007-02-13,27.58150100708008
+645193,DHR,2007-02-14,27.88476181030273
+645194,DHR,2007-02-15,28.070507049560547
+645195,DHR,2007-02-16,27.880970001220703
+645196,DHR,2007-02-20,28.39651298522949
+645197,DHR,2007-02-21,28.21834754943848
+645198,DHR,2007-02-22,28.104625701904297
+645199,DHR,2007-02-23,28.078088760375977
+645200,DHR,2007-02-26,27.92645835876465
+645201,DHR,2007-02-27,26.80439758300781
+645202,DHR,2007-02-28,27.175891876220703
+645203,DHR,2007-03-01,27.03184127807617
+645204,DHR,2007-03-02,26.489765167236328
+645205,DHR,2007-03-05,26.736164093017575
+645206,DHR,2007-03-06,27.247915267944336
+645207,DHR,2007-03-07,26.68309211730957
+645208,DHR,2007-03-08,26.75132751464844
+645209,DHR,2007-03-09,26.83851432800293
+645210,DHR,2007-03-12,27.05837821960449
+645211,DHR,2007-03-13,26.49734687805176
+645212,DHR,2007-03-14,26.71721076965332
+645213,DHR,2007-03-15,26.884002685546875
+645214,DHR,2007-03-16,26.91053771972656
+645215,DHR,2007-03-19,27.13419342041016
+645216,DHR,2007-03-20,27.06595993041992
+645217,DHR,2007-03-21,27.56254768371582
+645218,DHR,2007-03-22,27.403335571289062
+645219,DHR,2007-03-23,27.395753860473636
+645220,DHR,2007-03-26,27.21000862121582
+645221,DHR,2007-03-27,27.16451835632324
+645222,DHR,2007-03-28,26.73995590209961
+645223,DHR,2007-03-29,26.762699127197266
+645224,DHR,2007-03-30,27.08491325378418
+645225,DHR,2007-04-02,27.092493057250977
+645226,DHR,2007-04-03,27.10386657714844
+645227,DHR,2007-04-04,26.88021278381348
+645228,DHR,2007-04-05,27.016679763793945
+645229,DHR,2007-04-09,26.906747817993164
+645230,DHR,2007-04-10,26.736164093017575
+645231,DHR,2007-04-11,26.80439758300781
+645232,DHR,2007-04-12,26.73995590209961
+645233,DHR,2007-04-13,26.918119430541992
+645234,DHR,2007-04-16,27.403335571289062
+645235,DHR,2007-04-17,27.48294258117676
+645236,DHR,2007-04-18,27.278240203857425
+645237,DHR,2007-04-19,27.012889862060547
+645238,DHR,2007-04-20,27.020469665527344
+645239,DHR,2007-04-23,27.050796508789062
+645240,DHR,2007-04-24,26.868839263916016
+645241,DHR,2007-04-25,26.84609603881836
+645242,DHR,2007-04-26,26.58453369140625
+645243,DHR,2007-04-27,26.929492950439453
+645244,DHR,2007-04-30,26.986352920532227
+645245,DHR,2007-05-01,27.126611709594727
+645246,DHR,2007-05-02,27.60803604125977
+645247,DHR,2007-05-03,27.91508674621582
+645248,DHR,2007-05-04,28.09325218200684
+645249,DHR,2007-05-07,27.69901466369629
+645250,DHR,2007-05-08,27.54738426208496
+645251,DHR,2007-05-09,27.501895904541016
+645252,DHR,2007-05-10,27.06595993041992
+645253,DHR,2007-05-11,26.956026077270508
+645254,DHR,2007-05-14,26.94844627380371
+645255,DHR,2007-05-15,26.796815872192383
+645256,DHR,2007-05-16,27.10386657714844
+645257,DHR,2007-05-17,27.10007667541504
+645258,DHR,2007-05-18,26.9787712097168
+645259,DHR,2007-05-21,27.04700469970703
+645260,DHR,2007-05-22,27.145565032958984
+645261,DHR,2007-05-23,27.00151634216309
+645262,DHR,2007-05-24,26.59211540222168
+645263,DHR,2007-05-25,27.45261573791504
+645264,DHR,2007-05-29,27.66868782043457
+645265,DHR,2007-05-30,27.892343521118164
+645266,DHR,2007-05-31,27.862016677856445
+645267,DHR,2007-06-01,27.846853256225582
+645268,DHR,2007-06-04,27.907506942749023
+645269,DHR,2007-06-05,27.869598388671875
+645270,DHR,2007-06-06,27.407127380371094
+645271,DHR,2007-06-07,27.15314674377441
+645272,DHR,2007-06-08,27.274450302124023
+645273,DHR,2007-06-11,27.41470718383789
+645274,DHR,2007-06-12,27.266868591308597
+645275,DHR,2007-06-13,27.67626953125
+645276,DHR,2007-06-14,27.865806579589844
+645277,DHR,2007-06-15,28.131160736083984
+645278,DHR,2007-06-18,28.29416275024414
+645279,DHR,2007-06-19,28.487491607666016
+645280,DHR,2007-06-20,28.225929260253903
+645281,DHR,2007-06-21,28.487491607666016
+645282,DHR,2007-06-22,28.09325218200684
+645283,DHR,2007-06-25,28.100833892822266
+645284,DHR,2007-06-26,28.05534553527832
+645285,DHR,2007-06-27,28.21834754943848
+645286,DHR,2007-06-28,28.43062973022461
+645287,DHR,2007-06-29,28.620166778564453
+645288,DHR,2007-07-02,29.02198600769043
+645289,DHR,2007-07-03,29.226686477661133
+645290,DHR,2007-07-05,29.06747436523437
+645291,DHR,2007-07-06,29.340408325195312
+645292,DHR,2007-07-09,29.57543563842773
+645293,DHR,2007-07-10,29.11675453186035
+645294,DHR,2007-07-11,29.097801208496094
+645295,DHR,2007-07-12,29.61334228515625
+645296,DHR,2007-07-13,29.62471580505371
+645297,DHR,2007-07-16,29.82941627502441
+645298,DHR,2007-07-17,30.41698265075684
+645299,DHR,2007-07-18,30.23123550415039
+645300,DHR,2007-07-19,29.79908943176269
+645301,DHR,2007-07-20,29.560272216796875
+645302,DHR,2007-07-23,29.351781845092773
+645303,DHR,2007-07-24,29.166034698486328
+645304,DHR,2007-07-25,29.33282852172852
+645305,DHR,2007-07-26,28.55951499938965
+645306,DHR,2007-07-27,27.92266845703125
+645307,DHR,2007-07-30,29.056102752685547
+645308,DHR,2007-07-31,28.309324264526367
+645309,DHR,2007-08-01,28.733888626098636
+645310,DHR,2007-08-02,29.27217674255371
+645311,DHR,2007-08-03,28.737680435180664
+645312,DHR,2007-08-06,29.81046295166016
+645313,DHR,2007-08-07,30.18195533752441
+645314,DHR,2007-08-08,30.996967315673828
+645315,DHR,2007-08-09,30.8453369140625
+645316,DHR,2007-08-10,30.212282180786133
+645317,DHR,2007-08-13,29.61713409423828
+645318,DHR,2007-08-14,28.94617080688477
+645319,DHR,2007-08-15,28.252464294433597
+645320,DHR,2007-08-16,28.381349563598636
+645321,DHR,2007-08-17,29.014404296875
+645322,DHR,2007-08-20,28.980287551879883
+645323,DHR,2007-08-21,28.623958587646484
+645324,DHR,2007-08-22,29.279756546020508
+645325,DHR,2007-08-23,28.862775802612305
+645326,DHR,2007-08-24,29.02577781677246
+645327,DHR,2007-08-27,28.87793731689453
+645328,DHR,2007-08-28,27.968158721923828
+645329,DHR,2007-08-29,28.90068244934082
+645330,DHR,2007-08-30,29.063684463500977
+645331,DHR,2007-08-31,29.438968658447266
+645332,DHR,2007-09-04,29.79908943176269
+645333,DHR,2007-09-05,29.317665100097656
+645334,DHR,2007-09-06,29.548900604248047
+645335,DHR,2007-09-07,28.984079360961918
+645336,DHR,2007-09-10,28.96891593933105
+645337,DHR,2007-09-11,29.666414260864254
+645338,DHR,2007-09-12,29.5072021484375
+645339,DHR,2007-09-13,29.67399406433105
+645340,DHR,2007-09-14,29.99620819091797
+645341,DHR,2007-09-17,29.90902137756348
+645342,DHR,2007-09-18,31.000757217407227
+645343,DHR,2007-09-19,31.410158157348636
+645344,DHR,2007-09-20,31.349506378173828
+645345,DHR,2007-09-21,31.36846160888672
+645346,DHR,2007-09-24,31.23199462890625
+645347,DHR,2007-09-25,31.774070739746094
+645348,DHR,2007-09-26,31.444276809692383
+645349,DHR,2007-09-27,31.266111373901367
+645350,DHR,2007-09-28,31.35329818725586
+645351,DHR,2007-10-01,31.444276809692383
+645352,DHR,2007-10-02,31.429113388061523
+645353,DHR,2007-10-03,31.159969329833984
+645354,DHR,2007-10-04,31.065200805664062
+645355,DHR,2007-10-05,31.379833221435547
+645356,DHR,2007-10-08,31.40257835388184
+645357,DHR,2007-10-09,31.47460174560547
+645358,DHR,2007-10-10,31.258529663085938
+645359,DHR,2007-10-11,31.08794593811035
+645360,DHR,2007-10-12,31.262319564819336
+645361,DHR,2007-10-15,30.902198791503903
+645362,DHR,2007-10-16,30.4890079498291
+645363,DHR,2007-10-17,30.85671043395996
+645364,DHR,2007-10-18,31.296436309814453
+645365,DHR,2007-10-19,30.79605865478516
+645366,DHR,2007-10-22,31.281274795532227
+645367,DHR,2007-10-23,31.55799865722656
+645368,DHR,2007-10-24,31.4821834564209
+645369,DHR,2007-10-25,31.364669799804688
+645370,DHR,2007-10-26,31.26990127563477
+645371,DHR,2007-10-29,32.06595993041992
+645372,DHR,2007-10-30,32.31993865966797
+645373,DHR,2007-10-31,32.47536087036133
+645374,DHR,2007-11-01,31.262319564819336
+645375,DHR,2007-11-02,30.95147705078125
+645376,DHR,2007-11-05,31.39120483398437
+645377,DHR,2007-11-06,32.09249496459961
+645378,DHR,2007-11-07,31.406368255615234
+645379,DHR,2007-11-08,31.09931755065918
+645380,DHR,2007-11-09,30.504169464111328
+645381,DHR,2007-11-12,30.576194763183597
+645382,DHR,2007-11-13,31.611068725585938
+645383,DHR,2007-11-14,31.24336624145508
+645384,DHR,2007-11-15,31.175132751464844
+645385,DHR,2007-11-16,31.273691177368164
+645386,DHR,2007-11-19,31.10689926147461
+645387,DHR,2007-11-20,31.311599731445312
+645388,DHR,2007-11-21,30.51554107666016
+645389,DHR,2007-11-23,30.76194190979004
+645390,DHR,2007-11-26,31.10689926147461
+645391,DHR,2007-11-27,32.21000671386719
+645392,DHR,2007-11-28,32.975738525390625
+645393,DHR,2007-11-29,32.6686897277832
+645394,DHR,2007-11-30,32.91129684448242
+645395,DHR,2007-12-03,32.66489791870117
+645396,DHR,2007-12-04,32.75587463378906
+645397,DHR,2007-12-05,32.64594268798828
+645398,DHR,2007-12-06,33.07429885864258
+645399,DHR,2007-12-07,33.009857177734375
+645400,DHR,2007-12-10,33.362396240234375
+645401,DHR,2007-12-11,32.64973449707031
+645402,DHR,2007-12-12,32.49431228637695
+645403,DHR,2007-12-13,32.78999328613281
+645404,DHR,2007-12-14,32.6118278503418
+645405,DHR,2007-12-17,32.255496978759766
+645406,DHR,2007-12-18,32.49052429199219
+645407,DHR,2007-12-19,32.48673248291016
+645408,DHR,2007-12-20,32.850643157958984
+645409,DHR,2007-12-21,33.271419525146484
+645410,DHR,2007-12-24,33.593631744384766
+645411,DHR,2007-12-26,33.5860481262207
+645412,DHR,2007-12-27,33.2335090637207
+645413,DHR,2007-12-28,33.453372955322266
+645414,DHR,2007-12-31,33.26004409790039
+645415,DHR,2008-01-02,32.66489791870117
+645416,DHR,2008-01-03,32.945411682128906
+645417,DHR,2008-01-04,32.12282180786133
+645418,DHR,2008-01-07,31.307809829711918
+645419,DHR,2008-01-08,30.60651969909668
+645420,DHR,2008-01-09,30.74677848815918
+645421,DHR,2008-01-10,31.304018020629883
+645422,DHR,2008-01-11,30.21607208251953
+645423,DHR,2008-01-14,30.265352249145508
+645424,DHR,2008-01-15,30.26156234741211
+645425,DHR,2008-01-16,30.13646697998047
+645426,DHR,2008-01-17,29.226686477661133
+645427,DHR,2008-01-18,29.17740631103516
+645428,DHR,2008-01-22,28.661865234375
+645429,DHR,2008-01-23,29.014404296875
+645430,DHR,2008-01-24,28.43062973022461
+645431,DHR,2008-01-25,28.41925621032715
+645432,DHR,2008-01-28,28.244882583618164
+645433,DHR,2008-01-29,28.233509063720703
+645434,DHR,2008-01-30,28.09325218200684
+645435,DHR,2008-01-31,28.41546630859375
+645436,DHR,2008-02-01,28.77937889099121
+645437,DHR,2008-02-04,28.597421646118164
+645438,DHR,2008-02-05,28.013647079467773
+645439,DHR,2008-02-06,27.717967987060547
+645440,DHR,2008-02-07,27.869598388671875
+645441,DHR,2008-02-08,27.774829864501957
+645442,DHR,2008-02-11,27.862016677856445
+645443,DHR,2008-02-12,27.843063354492188
+645444,DHR,2008-02-13,28.78696060180664
+645445,DHR,2008-02-14,28.39272117614746
+645446,DHR,2008-02-15,28.468536376953125
+645447,DHR,2008-02-19,28.41167640686035
+645448,DHR,2008-02-20,28.620166778564453
+645449,DHR,2008-02-21,28.30174446105957
+645450,DHR,2008-02-22,28.29416275024414
+645451,DHR,2008-02-25,28.688400268554688
+645452,DHR,2008-02-26,29.03714942932129
+645453,DHR,2008-02-27,28.4533748626709
+645454,DHR,2008-02-28,28.244882583618164
+645455,DHR,2008-02-29,28.10841560363769
+645456,DHR,2008-03-03,28.15011405944824
+645457,DHR,2008-03-04,28.225929260253903
+645458,DHR,2008-03-05,28.081880569458008
+645459,DHR,2008-03-06,27.68385124206543
+645460,DHR,2008-03-07,27.31993865966797
+645461,DHR,2008-03-10,26.58453369140625
+645462,DHR,2008-03-11,27.282032012939453
+645463,DHR,2008-03-12,27.35784721374512
+645464,DHR,2008-03-13,27.604246139526367
+645465,DHR,2008-03-14,27.46019744873047
+645466,DHR,2008-03-17,27.43366241455078
+645467,DHR,2008-03-18,28.809703826904297
+645468,DHR,2008-03-19,28.41167640686035
+645469,DHR,2008-03-20,28.957544326782227
+645470,DHR,2008-03-24,29.336618423461918
+645471,DHR,2008-03-25,29.62471580505371
+645472,DHR,2008-03-26,29.27217674255371
+645473,DHR,2008-03-27,28.889310836791992
+645474,DHR,2008-03-28,28.476118087768555
+645475,DHR,2008-03-31,28.82107734680176
+645476,DHR,2008-04-01,29.946929931640625
+645477,DHR,2008-04-02,29.696739196777344
+645478,DHR,2008-04-03,29.5109920501709
+645479,DHR,2008-04-04,29.886276245117188
+645480,DHR,2008-04-07,29.719484329223636
+645481,DHR,2008-04-08,29.84078788757324
+645482,DHR,2008-04-09,29.49203872680664
+645483,DHR,2008-04-10,29.48824882507324
+645484,DHR,2008-04-11,28.56709671020508
+645485,DHR,2008-04-14,27.998483657836918
+645486,DHR,2008-04-15,28.31690788269043
+645487,DHR,2008-04-16,29.14328956604004
+645488,DHR,2008-04-17,28.112205505371094
+645489,DHR,2008-04-18,28.49507141113281
+645490,DHR,2008-04-21,28.620166778564453
+645491,DHR,2008-04-22,28.623958587646484
+645492,DHR,2008-04-23,28.77179718017578
+645493,DHR,2008-04-24,29.097801208496094
+645494,DHR,2008-04-25,29.40106010437012
+645495,DHR,2008-04-28,29.590599060058597
+645496,DHR,2008-04-29,29.51857566833496
+645497,DHR,2008-04-30,29.57543563842773
+645498,DHR,2008-05-01,29.87490463256836
+645499,DHR,2008-05-02,29.567853927612305
+645500,DHR,2008-05-05,29.25701332092285
+645501,DHR,2008-05-06,29.26080322265625
+645502,DHR,2008-05-07,28.847612380981445
+645503,DHR,2008-05-08,29.313873291015625
+645504,DHR,2008-05-09,29.215314865112305
+645505,DHR,2008-05-12,29.72327423095703
+645506,DHR,2008-05-13,29.719484329223636
+645507,DHR,2008-05-14,29.950719833374023
+645508,DHR,2008-05-15,30.3525390625
+645509,DHR,2008-05-16,30.3525390625
+645510,DHR,2008-05-19,29.79908943176269
+645511,DHR,2008-05-20,29.64366912841797
+645512,DHR,2008-05-21,29.207733154296875
+645513,DHR,2008-05-22,29.086429595947266
+645514,DHR,2008-05-23,28.74905204772949
+645515,DHR,2008-05-27,28.760425567626957
+645516,DHR,2008-05-28,29.0106143951416
+645517,DHR,2008-05-29,28.99165916442871
+645518,DHR,2008-05-30,29.63608741760254
+645519,DHR,2008-06-02,29.412433624267575
+645520,DHR,2008-06-03,30.15921211242676
+645521,DHR,2008-06-04,30.28430557250977
+645522,DHR,2008-06-05,31.29264640808105
+645523,DHR,2008-06-06,30.018953323364254
+645524,DHR,2008-06-09,30.193328857421875
+645525,DHR,2008-06-10,30.23123550415039
+645526,DHR,2008-06-11,29.99241828918457
+645527,DHR,2008-06-12,30.299468994140625
+645528,DHR,2008-06-13,31.004549026489254
+645529,DHR,2008-06-16,30.81501007080078
+645530,DHR,2008-06-17,30.69370651245117
+645531,DHR,2008-06-18,30.447309494018555
+645532,DHR,2008-06-19,31.08415412902832
+645533,DHR,2008-06-20,30.35633087158203
+645534,DHR,2008-06-23,30.35633087158203
+645535,DHR,2008-06-24,30.12509536743164
+645536,DHR,2008-06-25,30.24260711669922
+645537,DHR,2008-06-26,28.90068244934082
+645538,DHR,2008-06-27,29.13949966430664
+645539,DHR,2008-06-30,29.3025016784668
+645540,DHR,2008-07-01,29.366945266723636
+645541,DHR,2008-07-02,28.49507141113281
+645542,DHR,2008-07-03,28.91584587097168
+645543,DHR,2008-07-07,28.91584587097168
+645544,DHR,2008-07-08,29.120546340942383
+645545,DHR,2008-07-09,28.59363174438477
+645546,DHR,2008-07-10,28.8703556060791
+645547,DHR,2008-07-11,28.457164764404297
+645548,DHR,2008-07-14,28.53676986694336
+645549,DHR,2008-07-15,28.214555740356445
+645550,DHR,2008-07-16,28.889310836791992
+645551,DHR,2008-07-17,30.667171478271484
+645552,DHR,2008-07-18,31.22441291809082
+645553,DHR,2008-07-21,30.82638359069824
+645554,DHR,2008-07-22,31.20166778564453
+645555,DHR,2008-07-23,30.62547492980957
+645556,DHR,2008-07-24,30.189537048339844
+645557,DHR,2008-07-25,30.758150100708008
+645558,DHR,2008-07-28,30.451099395751957
+645559,DHR,2008-07-29,30.689916610717773
+645560,DHR,2008-07-30,30.81880187988281
+645561,DHR,2008-07-31,30.193328857421875
+645562,DHR,2008-08-01,30.564821243286133
+645563,DHR,2008-08-04,30.458681106567383
+645564,DHR,2008-08-05,31.288854598999023
+645565,DHR,2008-08-06,31.20924949645996
+645566,DHR,2008-08-07,31.22441291809082
+645567,DHR,2008-08-08,31.637603759765625
+645568,DHR,2008-08-11,31.58832359313965
+645569,DHR,2008-08-12,31.45943832397461
+645570,DHR,2008-08-13,31.56178855895996
+645571,DHR,2008-08-14,32.028053283691406
+645572,DHR,2008-08-15,31.80818748474121
+645573,DHR,2008-08-18,31.59590530395508
+645574,DHR,2008-08-19,30.97801399230957
+645575,DHR,2008-08-20,31.000757217407227
+645576,DHR,2008-08-21,31.20545959472656
+645577,DHR,2008-08-22,31.21683120727539
+645578,DHR,2008-08-25,30.617891311645508
+645579,DHR,2008-08-26,30.7012882232666
+645580,DHR,2008-08-27,30.73161506652832
+645581,DHR,2008-08-28,31.08036422729492
+645582,DHR,2008-08-29,30.921152114868164
+645583,DHR,2008-09-02,30.890825271606445
+645584,DHR,2008-09-03,30.61031150817871
+645585,DHR,2008-09-04,29.39727020263672
+645586,DHR,2008-09-05,29.473085403442383
+645587,DHR,2008-09-08,29.72327423095703
+645588,DHR,2008-09-09,28.874147415161133
+645589,DHR,2008-09-10,29.26080322265625
+645590,DHR,2008-09-11,29.63229751586914
+645591,DHR,2008-09-12,29.1546630859375
+645592,DHR,2008-09-15,28.358604431152344
+645593,DHR,2008-09-16,28.934799194335938
+645594,DHR,2008-09-17,28.203184127807617
+645595,DHR,2008-09-18,29.03714942932129
+645596,DHR,2008-09-19,29.51478385925293
+645597,DHR,2008-09-22,28.332069396972656
+645598,DHR,2008-09-23,27.020469665527344
+645599,DHR,2008-09-24,27.236543655395508
+645600,DHR,2008-09-25,26.88021278381348
+645601,DHR,2008-09-26,26.906747817993164
+645602,DHR,2008-09-29,25.86808204650879
+645603,DHR,2008-09-30,26.307809829711918
+645604,DHR,2008-10-01,25.97801399230957
+645605,DHR,2008-10-02,24.61713409423828
+645606,DHR,2008-10-03,23.741470336914062
+645607,DHR,2008-10-06,23.3131160736084
+645608,DHR,2008-10-07,21.96739959716797
+645609,DHR,2008-10-08,21.47081184387207
+645610,DHR,2008-10-09,20.166793823242188
+645611,DHR,2008-10-10,21.171342849731445
+645612,DHR,2008-10-13,23.373767852783203
+645613,DHR,2008-10-14,22.827899932861328
+645614,DHR,2008-10-15,20.47384452819824
+645615,DHR,2008-10-16,22.088703155517575
+645616,DHR,2008-10-17,21.379833221435547
+645617,DHR,2008-10-20,21.60727882385254
+645618,DHR,2008-10-21,22.02426147460937
+645619,DHR,2008-10-22,21.550416946411133
+645620,DHR,2008-10-23,21.068992614746094
+645621,DHR,2008-10-24,20.568613052368164
+645622,DHR,2008-10-27,20.0
+645623,DHR,2008-10-28,21.59590530395508
+645624,DHR,2008-10-29,21.527671813964844
+645625,DHR,2008-10-30,22.12281990051269
+645626,DHR,2008-10-31,22.45640563964844
+645627,DHR,2008-11-03,22.589082717895508
+645628,DHR,2008-11-04,23.608795166015625
+645629,DHR,2008-11-05,22.51705741882324
+645630,DHR,2008-11-06,21.30022621154785
+645631,DHR,2008-11-07,21.652767181396484
+645632,DHR,2008-11-10,21.6262321472168
+645633,DHR,2008-11-11,21.09173583984375
+645634,DHR,2008-11-12,20.24260711669922
+645635,DHR,2008-11-13,21.512508392333984
+645636,DHR,2008-11-14,20.439727783203125
+645637,DHR,2008-11-17,19.98862838745117
+645638,DHR,2008-11-18,20.4927978515625
+645639,DHR,2008-11-19,19.5034122467041
+645640,DHR,2008-11-20,18.752843856811523
+645641,DHR,2008-11-21,20.068233489990234
+645642,DHR,2008-11-24,21.159969329833984
+645643,DHR,2008-11-25,21.09173583984375
+645644,DHR,2008-11-26,20.458681106567383
+645645,DHR,2008-11-28,21.09173583984375
+645646,DHR,2008-12-01,19.16224479675293
+645647,DHR,2008-12-02,18.851402282714844
+645648,DHR,2008-12-03,19.336618423461918
+645649,DHR,2008-12-04,18.813495635986328
+645650,DHR,2008-12-05,19.07884788513184
+645651,DHR,2008-12-08,19.696739196777344
+645652,DHR,2008-12-09,18.8703556060791
+645653,DHR,2008-12-10,19.40864372253418
+645654,DHR,2008-12-11,18.832448959350582
+645655,DHR,2008-12-12,19.23805809020996
+645656,DHR,2008-12-15,19.15087127685547
+645657,DHR,2008-12-16,20.576194763183597
+645658,DHR,2008-12-17,20.45488929748535
+645659,DHR,2008-12-18,20.85671043395996
+645660,DHR,2008-12-19,20.87187385559082
+645661,DHR,2008-12-22,20.648218154907227
+645662,DHR,2008-12-23,20.50037956237793
+645663,DHR,2008-12-24,20.73161506652832
+645664,DHR,2008-12-26,20.754358291625977
+645665,DHR,2008-12-29,20.697498321533203
+645666,DHR,2008-12-30,21.08036422729492
+645667,DHR,2008-12-31,21.45943832397461
+645668,DHR,2009-01-02,21.91053771972656
+645669,DHR,2009-01-05,21.57316017150879
+645670,DHR,2009-01-06,21.891584396362305
+645671,DHR,2009-01-07,21.304018020629883
+645672,DHR,2009-01-08,21.053829193115234
+645673,DHR,2009-01-09,20.705080032348636
+645674,DHR,2009-01-12,20.689916610717773
+645675,DHR,2009-01-13,20.09476852416992
+645676,DHR,2009-01-14,20.056861877441406
+645677,DHR,2009-01-15,20.519332885742188
+645678,DHR,2009-01-16,20.443517684936523
+645679,DHR,2009-01-20,19.548900604248047
+645680,DHR,2009-01-21,19.795299530029297
+645681,DHR,2009-01-22,19.61334228515625
+645682,DHR,2009-01-23,19.465503692626957
+645683,DHR,2009-01-26,21.273691177368164
+645684,DHR,2009-01-27,21.70962905883789
+645685,DHR,2009-01-28,21.884002685546875
+645686,DHR,2009-01-29,21.489765167236328
+645687,DHR,2009-01-30,21.20166778564453
+645688,DHR,2009-02-02,21.068992614746094
+645689,DHR,2009-02-03,21.288854598999023
+645690,DHR,2009-02-04,21.40257835388184
+645691,DHR,2009-02-05,21.9749813079834
+645692,DHR,2009-02-06,22.19105339050293
+645693,DHR,2009-02-09,21.956026077270508
+645694,DHR,2009-02-10,21.186504364013672
+645695,DHR,2009-02-11,21.37225151062012
+645696,DHR,2009-02-12,21.364669799804688
+645697,DHR,2009-02-13,21.37225151062012
+645698,DHR,2009-02-17,20.47763442993164
+645699,DHR,2009-02-18,20.428354263305664
+645700,DHR,2009-02-19,20.166793823242188
+645701,DHR,2009-02-20,19.87869644165039
+645702,DHR,2009-02-23,19.45792388916016
+645703,DHR,2009-02-24,19.935556411743164
+645704,DHR,2009-02-25,19.68536758422852
+645705,DHR,2009-02-26,19.5034122467041
+645706,DHR,2009-02-27,19.241849899291992
+645707,DHR,2009-03-02,18.5178165435791
+645708,DHR,2009-03-03,18.84382057189941
+645709,DHR,2009-03-04,19.70053100585937
+645710,DHR,2009-03-05,18.840030670166016
+645711,DHR,2009-03-06,18.69219017028809
+645712,DHR,2009-03-09,18.20697593688965
+645713,DHR,2009-03-10,19.37452507019043
+645714,DHR,2009-03-11,19.75739288330078
+645715,DHR,2009-03-12,20.62926483154297
+645716,DHR,2009-03-13,20.51175117492676
+645717,DHR,2009-03-16,20.48521614074707
+645718,DHR,2009-03-17,20.94768714904785
+645719,DHR,2009-03-18,21.22441291809082
+645720,DHR,2009-03-19,20.74677848815918
+645721,DHR,2009-03-20,20.318422317504883
+645722,DHR,2009-03-23,21.296436309814453
+645723,DHR,2009-03-24,20.905988693237305
+645724,DHR,2009-03-25,21.068992614746094
+645725,DHR,2009-03-26,21.39120483398437
+645726,DHR,2009-03-27,21.01592063903809
+645727,DHR,2009-03-30,20.41319274902344
+645728,DHR,2009-03-31,20.553449630737305
+645729,DHR,2009-04-01,19.90523147583008
+645730,DHR,2009-04-02,20.62926483154297
+645731,DHR,2009-04-03,20.409400939941406
+645732,DHR,2009-04-06,20.4890079498291
+645733,DHR,2009-04-07,20.01516342163086
+645734,DHR,2009-04-08,20.06444358825684
+645735,DHR,2009-04-09,21.44806671142578
+645736,DHR,2009-04-13,21.10689926147461
+645737,DHR,2009-04-14,20.62926483154297
+645738,DHR,2009-04-15,20.299468994140625
+645739,DHR,2009-04-16,20.81501007080078
+645740,DHR,2009-04-17,20.909780502319336
+645741,DHR,2009-04-20,20.16300201416016
+645742,DHR,2009-04-21,20.60651969909668
+645743,DHR,2009-04-22,20.86429023742676
+645744,DHR,2009-04-23,22.00151634216309
+645745,DHR,2009-04-24,22.907506942749023
+645746,DHR,2009-04-27,22.175891876220703
+645747,DHR,2009-04-28,21.796815872192383
+645748,DHR,2009-04-29,22.365428924560547
+645749,DHR,2009-04-30,22.15314674377441
+645750,DHR,2009-05-01,22.43745231628418
+645751,DHR,2009-05-04,23.252464294433597
+645752,DHR,2009-05-05,23.627748489379883
+645753,DHR,2009-05-06,23.55951499938965
+645754,DHR,2009-05-07,23.12357711791992
+645755,DHR,2009-05-08,23.267627716064453
+645756,DHR,2009-05-11,22.903715133666992
+645757,DHR,2009-05-12,22.782411575317383
+645758,DHR,2009-05-13,22.12281990051269
+645759,DHR,2009-05-14,22.03184127807617
+645760,DHR,2009-05-15,21.925701141357425
+645761,DHR,2009-05-18,22.513267517089844
+645762,DHR,2009-05-19,22.72933959960937
+645763,DHR,2009-05-20,22.88476181030273
+645764,DHR,2009-05-21,22.365428924560547
+645765,DHR,2009-05-22,22.44882583618164
+645766,DHR,2009-05-26,23.229719161987305
+645767,DHR,2009-05-27,22.854434967041016
+645768,DHR,2009-05-28,22.748294830322266
+645769,DHR,2009-05-29,22.877180099487305
+645770,DHR,2009-06-01,23.96891593933105
+645771,DHR,2009-06-02,23.79454040527344
+645772,DHR,2009-06-03,23.56330680847168
+645773,DHR,2009-06-04,23.862775802612305
+645774,DHR,2009-06-05,24.13191795349121
+645775,DHR,2009-06-08,24.13949966430664
+645776,DHR,2009-06-09,24.25701332092285
+645777,DHR,2009-06-10,23.94617080688477
+645778,DHR,2009-06-11,23.97270774841309
+645779,DHR,2009-06-12,23.79454040527344
+645780,DHR,2009-06-15,23.44579124450684
+645781,DHR,2009-06-16,22.979530334472656
+645782,DHR,2009-06-17,23.157695770263672
+645783,DHR,2009-06-18,23.27520751953125
+645784,DHR,2009-06-19,23.199392318725582
+645785,DHR,2009-06-22,22.54359436035156
+645786,DHR,2009-06-23,22.55496597290039
+645787,DHR,2009-06-24,22.846853256225582
+645788,DHR,2009-06-25,23.39651298522949
+645789,DHR,2009-06-26,23.79075050354004
+645790,DHR,2009-06-29,23.79454040527344
+645791,DHR,2009-06-30,23.40409469604492
+645792,DHR,2009-07-01,23.18802070617676
+645793,DHR,2009-07-02,22.600454330444336
+645794,DHR,2009-07-06,22.54738426208496
+645795,DHR,2009-07-07,21.9787712097168
+645796,DHR,2009-07-08,21.895374298095703
+645797,DHR,2009-07-09,22.020469665527344
+645798,DHR,2009-07-10,22.141773223876957
+645799,DHR,2009-07-13,22.43745231628418
+645800,DHR,2009-07-14,22.619409561157227
+645801,DHR,2009-07-15,23.233509063720703
+645802,DHR,2009-07-16,23.597421646118164
+645803,DHR,2009-07-17,23.24109268188477
+645804,DHR,2009-07-20,23.99165916442871
+645805,DHR,2009-07-21,24.18498992919922
+645806,DHR,2009-07-22,24.29113006591797
+645807,DHR,2009-07-23,22.9643669128418
+645808,DHR,2009-07-24,23.72630882263184
+645809,DHR,2009-07-27,23.44200134277344
+645810,DHR,2009-07-28,22.99469375610352
+645811,DHR,2009-07-29,23.04018211364746
+645812,DHR,2009-07-30,23.17664909362793
+645813,DHR,2009-07-31,23.214555740356445
+645814,DHR,2009-08-03,23.555723190307617
+645815,DHR,2009-08-04,23.69219017028809
+645816,DHR,2009-08-05,23.214555740356445
+645817,DHR,2009-08-06,23.210765838623047
+645818,DHR,2009-08-07,23.388931274414062
+645819,DHR,2009-08-10,23.252464294433597
+645820,DHR,2009-08-11,22.854434967041016
+645821,DHR,2009-08-12,22.975738525390625
+645822,DHR,2009-08-13,22.774829864501957
+645823,DHR,2009-08-14,22.782411575317383
+645824,DHR,2009-08-17,22.37680053710937
+645825,DHR,2009-08-18,22.687641143798828
+645826,DHR,2009-08-19,22.903715133666992
+645827,DHR,2009-08-20,23.028810501098636
+645828,DHR,2009-08-21,23.464746475219727
+645829,DHR,2009-08-24,23.620166778564453
+645830,DHR,2009-08-25,23.809703826904297
+645831,DHR,2009-08-26,23.64670181274414
+645832,DHR,2009-08-27,23.673236846923828
+645833,DHR,2009-08-28,23.34723281860352
+645834,DHR,2009-08-31,23.013647079467773
+645835,DHR,2009-09-01,22.903715133666992
+645836,DHR,2009-09-02,23.55193328857422
+645837,DHR,2009-09-03,24.317665100097656
+645838,DHR,2009-09-04,24.927976608276367
+645839,DHR,2009-09-08,24.96967315673828
+645840,DHR,2009-09-09,25.235027313232425
+645841,DHR,2009-09-10,25.549659729003903
+645842,DHR,2009-09-11,25.564821243286133
+645843,DHR,2009-09-14,25.754358291625977
+645844,DHR,2009-09-15,25.750568389892575
+645845,DHR,2009-09-16,25.905988693237305
+645846,DHR,2009-09-17,26.00834083557129
+645847,DHR,2009-09-18,25.833965301513672
+645848,DHR,2009-09-21,25.648218154907227
+645849,DHR,2009-09-22,25.902198791503903
+645850,DHR,2009-09-23,25.68612670898437
+645851,DHR,2009-09-24,25.280515670776367
+645852,DHR,2009-09-25,25.060651779174805
+645853,DHR,2009-09-28,25.439727783203125
+645854,DHR,2009-09-29,25.542076110839844
+645855,DHR,2009-09-30,25.519332885742188
+645856,DHR,2009-10-01,24.74980926513672
+645857,DHR,2009-10-02,24.541318893432617
+645858,DHR,2009-10-05,24.65504264831543
+645859,DHR,2009-10-06,24.836997985839844
+645860,DHR,2009-10-07,24.76876449584961
+645861,DHR,2009-10-08,25.23123550415039
+645862,DHR,2009-10-09,25.71645164489746
+645863,DHR,2009-10-12,25.712661743164062
+645864,DHR,2009-10-13,25.82638359069824
+645865,DHR,2009-10-14,26.40257835388184
+645866,DHR,2009-10-15,26.45943832397461
+645867,DHR,2009-10-16,26.250947952270508
+645868,DHR,2009-10-19,26.527671813964844
+645869,DHR,2009-10-20,26.774070739746094
+645870,DHR,2009-10-21,26.75132751464844
+645871,DHR,2009-10-22,26.96360969543457
+645872,DHR,2009-10-23,26.535253524780277
+645873,DHR,2009-10-26,26.16755104064941
+645874,DHR,2009-10-27,26.08794593811035
+645875,DHR,2009-10-28,25.7012882232666
+645876,DHR,2009-10-29,26.22062110900879
+645877,DHR,2009-10-30,25.86429023742676
+645878,DHR,2009-11-02,25.985595703125
+645879,DHR,2009-11-03,26.14859771728516
+645880,DHR,2009-11-04,26.535253524780277
+645881,DHR,2009-11-05,27.111448287963867
+645882,DHR,2009-11-06,27.278240203857425
+645883,DHR,2009-11-09,27.501895904541016
+645884,DHR,2009-11-10,27.55496597290039
+645885,DHR,2009-11-11,27.45640563964844
+645886,DHR,2009-11-12,27.399545669555664
+645887,DHR,2009-11-13,27.51705741882324
+645888,DHR,2009-11-16,27.702804565429688
+645889,DHR,2009-11-17,27.80894660949707
+645890,DHR,2009-11-18,27.403335571289062
+645891,DHR,2009-11-19,27.16830825805664
+645892,DHR,2009-11-20,27.172100067138672
+645893,DHR,2009-11-23,27.494314193725582
+645894,DHR,2009-11-24,27.22896194458008
+645895,DHR,2009-11-25,27.285823822021484
+645896,DHR,2009-11-27,26.9787712097168
+645897,DHR,2009-11-30,26.884002685546875
+645898,DHR,2009-12-01,27.259286880493164
+645899,DHR,2009-12-02,27.240333557128903
+645900,DHR,2009-12-03,27.096284866333008
+645901,DHR,2009-12-04,27.45640563964844
+645902,DHR,2009-12-07,27.45261573791504
+645903,DHR,2009-12-08,27.04700469970703
+645904,DHR,2009-12-09,27.399545669555664
+645905,DHR,2009-12-10,27.34647560119629
+645906,DHR,2009-12-11,27.32373046875
+645907,DHR,2009-12-14,27.63078117370605
+645908,DHR,2009-12-15,27.58529281616211
+645909,DHR,2009-12-16,27.619409561157227
+645910,DHR,2009-12-17,28.222137451171875
+645911,DHR,2009-12-18,28.49128150939941
+645912,DHR,2009-12-21,28.836240768432617
+645913,DHR,2009-12-22,28.673236846923828
+645914,DHR,2009-12-23,28.737680435180664
+645915,DHR,2009-12-24,28.847612380981445
+645916,DHR,2009-12-28,28.733888626098636
+645917,DHR,2009-12-29,28.733888626098636
+645918,DHR,2009-12-30,28.72630882263184
+645919,DHR,2009-12-31,28.506444931030277
+645920,DHR,2010-01-04,28.487491607666016
+645921,DHR,2010-01-05,28.4533748626709
+645922,DHR,2010-01-06,28.506444931030277
+645923,DHR,2010-01-07,28.741470336914062
+645924,DHR,2010-01-08,29.14328956604004
+645925,DHR,2010-01-11,29.473085403442383
+645926,DHR,2010-01-12,29.063684463500977
+645927,DHR,2010-01-13,29.13570976257324
+645928,DHR,2010-01-14,29.25701332092285
+645929,DHR,2010-01-15,28.889310836791992
+645930,DHR,2010-01-19,29.11675453186035
+645931,DHR,2010-01-20,28.8059139251709
+645932,DHR,2010-01-21,28.320697784423828
+645933,DHR,2010-01-22,27.843063354492188
+645934,DHR,2010-01-25,28.24867248535156
+645935,DHR,2010-01-26,28.074298858642575
+645936,DHR,2010-01-27,28.12357711791992
+645937,DHR,2010-01-28,27.619409561157227
+645938,DHR,2010-01-29,27.04700469970703
+645939,DHR,2010-02-01,27.236543655395508
+645940,DHR,2010-02-02,27.69901466369629
+645941,DHR,2010-02-03,27.626989364624023
+645942,DHR,2010-02-04,26.8271427154541
+645943,DHR,2010-02-05,26.918119430541992
+645944,DHR,2010-02-08,26.59211540222168
+645945,DHR,2010-02-09,26.872631072998047
+645946,DHR,2010-02-10,26.906747817993164
+645947,DHR,2010-02-11,27.25549697875977
+645948,DHR,2010-02-12,27.266868591308597
+645949,DHR,2010-02-16,27.862016677856445
+645950,DHR,2010-02-17,28.5178165435791
+645951,DHR,2010-02-18,28.61637687683105
+645952,DHR,2010-02-19,28.79075050354004
+645953,DHR,2010-02-22,28.71493530273437
+645954,DHR,2010-02-23,28.29416275024414
+645955,DHR,2010-02-24,28.24867248535156
+645956,DHR,2010-02-25,28.26004409790039
+645957,DHR,2010-02-26,28.04018211364746
+645958,DHR,2010-03-01,28.56330680847168
+645959,DHR,2010-03-02,28.627748489379883
+645960,DHR,2010-03-03,28.54056167602539
+645961,DHR,2010-03-04,28.76800537109375
+645962,DHR,2010-03-05,29.16982650756836
+645963,DHR,2010-03-08,29.03714942932129
+645964,DHR,2010-03-09,29.39727020263672
+645965,DHR,2010-03-10,29.537527084350582
+645966,DHR,2010-03-11,29.67399406433105
+645967,DHR,2010-03-12,29.61334228515625
+645968,DHR,2010-03-15,29.57543563842773
+645969,DHR,2010-03-16,29.560272216796875
+645970,DHR,2010-03-17,29.344200134277344
+645971,DHR,2010-03-18,29.564064025878903
+645972,DHR,2010-03-19,29.181198120117188
+645973,DHR,2010-03-22,29.3631534576416
+645974,DHR,2010-03-23,29.39727020263672
+645975,DHR,2010-03-24,28.94617080688477
+645976,DHR,2010-03-25,28.987869262695312
+645977,DHR,2010-03-26,29.04473114013672
+645978,DHR,2010-03-29,29.329036712646484
+645979,DHR,2010-03-30,30.659591674804688
+645980,DHR,2010-03-31,30.291887283325195
+645981,DHR,2010-04-01,30.564821243286133
+645982,DHR,2010-04-05,30.667171478271484
+645983,DHR,2010-04-06,30.542076110839844
+645984,DHR,2010-04-07,30.47763442993164
+645985,DHR,2010-04-08,30.269142150878903
+645986,DHR,2010-04-09,30.447309494018555
+645987,DHR,2010-04-12,30.46247291564941
+645988,DHR,2010-04-13,30.03411674499512
+645989,DHR,2010-04-14,30.667171478271484
+645990,DHR,2010-04-15,30.73540687561035
+645991,DHR,2010-04-16,30.26156234741211
+645992,DHR,2010-04-19,30.295679092407227
+645993,DHR,2010-04-20,30.6368465423584
+645994,DHR,2010-04-21,30.88324546813965
+645995,DHR,2010-04-22,31.990144729614254
+645996,DHR,2010-04-23,32.376800537109375
+645997,DHR,2010-04-26,32.221378326416016
+645998,DHR,2010-04-27,31.56178855895996
+645999,DHR,2010-04-28,31.656557083129883
+646000,DHR,2010-04-29,32.22517013549805
+646001,DHR,2010-04-30,31.94844627380371
+646002,DHR,2010-05-03,32.39954376220703
+646003,DHR,2010-05-04,31.512508392333984
+646004,DHR,2010-05-05,31.254737854003903
+646005,DHR,2010-05-06,30.428354263305664
+646006,DHR,2010-05-07,30.25398063659668
+646007,DHR,2010-05-10,31.90295791625977
+646008,DHR,2010-05-11,31.925701141357425
+646009,DHR,2010-05-12,33.13874053955078
+646010,DHR,2010-05-13,32.65731430053711
+646011,DHR,2010-05-14,32.23275375366211
+646012,DHR,2010-05-17,31.993934631347656
+646013,DHR,2010-05-18,31.44048500061035
+646014,DHR,2010-05-19,30.60272979736328
+646015,DHR,2010-05-20,29.772554397583008
+646016,DHR,2010-05-21,30.2880973815918
+646017,DHR,2010-05-24,29.844579696655277
+646018,DHR,2010-05-25,29.89764976501465
+646019,DHR,2010-05-26,29.836997985839844
+646020,DHR,2010-05-27,30.51554107666016
+646021,DHR,2010-05-28,30.090978622436523
+646022,DHR,2010-06-01,29.86353302001953
+646023,DHR,2010-06-02,30.78468513488769
+646024,DHR,2010-06-03,30.890825271606445
+646025,DHR,2010-06-04,29.484458923339844
+646026,DHR,2010-06-07,28.85519218444824
+646027,DHR,2010-06-08,29.063684463500977
+646028,DHR,2010-06-09,28.88172912597656
+646029,DHR,2010-06-10,29.806671142578125
+646030,DHR,2010-06-11,29.821834564208984
+646031,DHR,2010-06-14,30.068233489990234
+646032,DHR,2010-06-15,30.8415470123291
+646033,DHR,2010-06-16,30.87187385559082
+646034,DHR,2010-06-17,30.750568389892575
+646035,DHR,2010-06-18,30.86429023742676
+646036,DHR,2010-06-21,30.72024345397949
+646037,DHR,2010-06-22,30.060651779174805
+646038,DHR,2010-06-23,30.0
+646039,DHR,2010-06-24,29.39348030090332
+646040,DHR,2010-06-25,29.64366912841797
+646041,DHR,2010-06-28,29.43138694763184
+646042,DHR,2010-06-29,28.49128150939941
+646043,DHR,2010-06-30,28.14253234863281
+646044,DHR,2010-07-01,27.79378318786621
+646045,DHR,2010-07-02,27.48294258117676
+646046,DHR,2010-07-06,27.217588424682617
+646047,DHR,2010-07-07,28.210765838623047
+646048,DHR,2010-07-08,28.468536376953125
+646049,DHR,2010-07-09,28.605003356933597
+646050,DHR,2010-07-12,28.44579124450684
+646051,DHR,2010-07-13,28.87793731689453
+646052,DHR,2010-07-14,28.87793731689453
+646053,DHR,2010-07-15,29.075056076049805
+646054,DHR,2010-07-16,28.36239624023437
+646055,DHR,2010-07-19,28.574678421020508
+646056,DHR,2010-07-20,28.90068244934082
+646057,DHR,2010-07-21,28.65807342529297
+646058,DHR,2010-07-22,28.40030288696289
+646059,DHR,2010-07-23,28.85519218444824
+646060,DHR,2010-07-26,29.26459312438965
+646061,DHR,2010-07-27,29.04473114013672
+646062,DHR,2010-07-28,28.82486724853516
+646063,DHR,2010-07-29,29.02198600769043
+646064,DHR,2010-07-30,29.120546340942383
+646065,DHR,2010-08-02,29.57543563842773
+646066,DHR,2010-08-03,29.3025016784668
+646067,DHR,2010-08-04,29.86353302001953
+646068,DHR,2010-08-05,30.098560333251957
+646069,DHR,2010-08-06,29.583017349243164
+646070,DHR,2010-08-09,29.711902618408203
+646071,DHR,2010-08-10,29.5072021484375
+646072,DHR,2010-08-11,28.468536376953125
+646073,DHR,2010-08-12,28.210765838623047
+646074,DHR,2010-08-13,28.06671714782715
+646075,DHR,2010-08-16,28.203184127807617
+646076,DHR,2010-08-17,28.506444931030277
+646077,DHR,2010-08-18,28.31690788269043
+646078,DHR,2010-08-19,27.56633758544922
+646079,DHR,2010-08-20,27.54359436035156
+646080,DHR,2010-08-23,27.558757781982425
+646081,DHR,2010-08-24,27.096284866333008
+646082,DHR,2010-08-25,27.31614875793457
+646083,DHR,2010-08-26,27.20242691040039
+646084,DHR,2010-08-27,27.854434967041016
+646085,DHR,2010-08-30,27.55117416381836
+646086,DHR,2010-08-31,27.54359436035156
+646087,DHR,2010-09-01,28.809703826904297
+646088,DHR,2010-09-02,29.1584529876709
+646089,DHR,2010-09-03,29.74222946166992
+646090,DHR,2010-09-07,29.67399406433105
+646091,DHR,2010-09-08,29.886276245117188
+646092,DHR,2010-09-09,29.939348220825195
+646093,DHR,2010-09-10,30.01516342163086
+646094,DHR,2010-09-13,30.47763442993164
+646095,DHR,2010-09-14,30.47005271911621
+646096,DHR,2010-09-15,30.36391258239746
+646097,DHR,2010-09-16,30.45488929748535
+646098,DHR,2010-09-17,30.91736221313477
+646099,DHR,2010-09-20,31.182714462280277
+646100,DHR,2010-09-21,31.11448097229004
+646101,DHR,2010-09-22,30.811220169067383
+646102,DHR,2010-09-23,30.409400939941406
+646103,DHR,2010-09-24,31.258529663085938
+646104,DHR,2010-09-27,30.932525634765625
+646105,DHR,2010-09-28,31.42532157897949
+646106,DHR,2010-09-29,30.758150100708008
+646107,DHR,2010-09-30,30.788476943969727
+646108,DHR,2010-10-01,30.62926483154297
+646109,DHR,2010-10-04,30.11372375488281
+646110,DHR,2010-10-05,30.91736221313477
+646111,DHR,2010-10-06,30.99317741394043
+646112,DHR,2010-10-07,30.87187385559082
+646113,DHR,2010-10-08,31.379833221435547
+646114,DHR,2010-10-11,31.311599731445312
+646115,DHR,2010-10-12,31.357088088989254
+646116,DHR,2010-10-13,31.865049362182617
+646117,DHR,2010-10-14,31.72100067138672
+646118,DHR,2010-10-15,31.781652450561523
+646119,DHR,2010-10-18,31.81955909729004
+646120,DHR,2010-10-19,31.24336624145508
+646121,DHR,2010-10-20,31.531463623046875
+646122,DHR,2010-10-21,32.8809700012207
+646123,DHR,2010-10-22,32.73692321777344
+646124,DHR,2010-10-25,32.49431228637695
+646125,DHR,2010-10-26,32.57770919799805
+646126,DHR,2010-10-27,32.517059326171875
+646127,DHR,2010-10-28,32.653526306152344
+646128,DHR,2010-10-29,32.873390197753906
+646129,DHR,2010-11-01,32.7520866394043
+646130,DHR,2010-11-02,33.115997314453125
+646131,DHR,2010-11-03,33.206974029541016
+646132,DHR,2010-11-04,33.88930892944336
+646133,DHR,2010-11-05,34.116756439208984
+646134,DHR,2010-11-08,33.578468322753906
+646135,DHR,2010-11-09,32.90371322631836
+646136,DHR,2010-11-10,33.115997314453125
+646137,DHR,2010-11-11,33.42683792114258
+646138,DHR,2010-11-12,33.01743698120117
+646139,DHR,2010-11-15,33.19181060791016
+646140,DHR,2010-11-16,32.44882583618164
+646141,DHR,2010-11-17,32.28203201293945
+646142,DHR,2010-11-18,32.77482986450195
+646143,DHR,2010-11-19,33.12357711791992
+646144,DHR,2010-11-22,33.0932502746582
+646145,DHR,2010-11-23,32.638362884521484
+646146,DHR,2010-11-24,33.54056167602539
+646147,DHR,2010-11-26,33.33586120605469
+646148,DHR,2010-11-29,32.850643157958984
+646149,DHR,2010-11-30,32.78999328613281
+646150,DHR,2010-12-01,33.449581146240234
+646151,DHR,2010-12-02,33.73767852783203
+646152,DHR,2010-12-03,33.79833221435547
+646153,DHR,2010-12-06,33.91963577270508
+646154,DHR,2010-12-07,34.38210678100586
+646155,DHR,2010-12-08,34.473087310791016
+646156,DHR,2010-12-09,34.50341033935547
+646157,DHR,2010-12-10,34.776344299316406
+646158,DHR,2010-12-13,34.715694427490234
+646159,DHR,2010-12-14,34.670204162597656
+646160,DHR,2010-12-15,34.806671142578125
+646161,DHR,2010-12-16,35.47384262084961
+646162,DHR,2010-12-17,35.48142623901367
+646163,DHR,2010-12-20,35.46626281738281
+646164,DHR,2010-12-21,35.913570404052734
+646165,DHR,2010-12-22,35.73161315917969
+646166,DHR,2010-12-23,35.73161315917969
+646167,DHR,2010-12-27,35.78468322753906
+646168,DHR,2010-12-28,35.81501007080078
+646169,DHR,2010-12-29,35.75436019897461
+646170,DHR,2010-12-30,35.73919677734375
+646171,DHR,2010-12-31,35.761940002441406
+646172,DHR,2011-01-03,35.777103424072266
+646173,DHR,2011-01-04,35.57240295410156
+646174,DHR,2011-01-05,35.53449630737305
+646175,DHR,2011-01-06,35.5572395324707
+646176,DHR,2011-01-07,35.53449630737305
+646177,DHR,2011-01-10,35.087188720703125
+646178,DHR,2011-01-11,35.39044570922852
+646179,DHR,2011-01-12,35.70886993408203
+646180,DHR,2011-01-13,35.549659729003906
+646181,DHR,2011-01-14,35.74677658081055
+646182,DHR,2011-01-18,35.95147705078125
+646183,DHR,2011-01-19,35.655799865722656
+646184,DHR,2011-01-20,35.072025299072266
+646185,DHR,2011-01-21,35.10234832763672
+646186,DHR,2011-01-24,35.913570404052734
+646187,DHR,2011-01-25,35.76952362060547
+646188,DHR,2011-01-26,35.86050033569336
+646189,DHR,2011-01-27,35.36770248413086
+646190,DHR,2011-01-28,34.912811279296875
+646191,DHR,2011-01-31,34.92039489746094
+646192,DHR,2011-02-01,36.08036422729492
+646193,DHR,2011-02-02,36.14859771728516
+646194,DHR,2011-02-03,35.97422409057617
+646195,DHR,2011-02-04,36.37604141235352
+646196,DHR,2011-02-07,37.17210006713867
+646197,DHR,2011-02-08,37.71038818359375
+646198,DHR,2011-02-09,37.78620147705078
+646199,DHR,2011-02-10,38.67323684692383
+646200,DHR,2011-02-11,39.12812805175781
+646201,DHR,2011-02-14,38.961334228515625
+646202,DHR,2011-02-15,38.96891784667969
+646203,DHR,2011-02-16,38.86277389526367
+646204,DHR,2011-02-17,38.77937698364258
+646205,DHR,2011-02-18,39.26459503173828
+646206,DHR,2011-02-22,38.26383590698242
+646207,DHR,2011-02-23,37.59666442871094
+646208,DHR,2011-02-24,37.72555160522461
+646209,DHR,2011-02-25,38.29416275024414
+646210,DHR,2011-02-28,38.362396240234375
+646211,DHR,2011-03-01,37.46777725219727
+646212,DHR,2011-03-02,38.081878662109375
+646213,DHR,2011-03-03,38.73389053344727
+646214,DHR,2011-03-04,38.483699798583984
+646215,DHR,2011-03-07,38.01364517211914
+646216,DHR,2011-03-08,39.037147521972656
+646217,DHR,2011-03-09,39.15845489501953
+646218,DHR,2011-03-10,38.21834564208984
+646219,DHR,2011-03-11,38.96891784667969
+646220,DHR,2011-03-14,38.62774658203125
+646221,DHR,2011-03-15,38.24867248535156
+646222,DHR,2011-03-16,37.47536087036133
+646223,DHR,2011-03-17,37.778621673583984
+646224,DHR,2011-03-18,38.21834564208984
+646225,DHR,2011-03-21,38.88551712036133
+646226,DHR,2011-03-22,38.87035751342773
+646227,DHR,2011-03-23,39.0219841003418
+646228,DHR,2011-03-24,39.097801208496094
+646229,DHR,2011-03-25,39.35557174682617
+646230,DHR,2011-03-28,39.07505798339844
+646231,DHR,2011-03-29,39.37073516845703
+646232,DHR,2011-03-30,39.39347839355469
+646233,DHR,2011-03-31,39.347991943359375
+646234,DHR,2011-04-01,39.85594940185547
+646235,DHR,2011-04-04,39.65125274658203
+646236,DHR,2011-04-05,39.62850570678711
+646237,DHR,2011-04-06,39.55269241333008
+646238,DHR,2011-04-07,39.46171188354492
+646239,DHR,2011-04-08,39.082637786865234
+646240,DHR,2011-04-11,39.2191047668457
+646241,DHR,2011-04-12,39.12054443359375
+646242,DHR,2011-04-13,39.545108795166016
+646243,DHR,2011-04-14,39.36315536499024
+646244,DHR,2011-04-15,39.96209335327149
+646245,DHR,2011-04-18,39.43138885498047
+646246,DHR,2011-04-19,39.90902328491211
+646247,DHR,2011-04-20,40.60652160644531
+646248,DHR,2011-04-21,40.31842422485352
+646249,DHR,2011-04-25,39.75739288330078
+646250,DHR,2011-04-26,41.13722610473633
+646251,DHR,2011-04-27,41.902957916259766
+646252,DHR,2011-04-28,42.28203201293945
+646253,DHR,2011-04-29,41.88021087646485
+646254,DHR,2011-05-02,41.88021087646485
+646255,DHR,2011-05-03,41.902957916259766
+646256,DHR,2011-05-04,41.690673828125
+646257,DHR,2011-05-05,41.04624557495117
+646258,DHR,2011-05-06,41.10689926147461
+646259,DHR,2011-05-09,41.425323486328125
+646260,DHR,2011-05-10,41.75132751464844
+646261,DHR,2011-05-11,40.94768905639648
+646262,DHR,2011-05-12,41.1978759765625
+646263,DHR,2011-05-13,40.83396530151367
+646264,DHR,2011-05-16,40.932525634765625
+646265,DHR,2011-05-17,40.59893798828125
+646266,DHR,2011-05-18,41.61486053466797
+646267,DHR,2011-05-19,41.865047454833984
+646268,DHR,2011-05-20,41.44048309326172
+646269,DHR,2011-05-23,40.72782516479492
+646270,DHR,2011-05-24,40.37149429321289
+646271,DHR,2011-05-25,40.87187194824219
+646272,DHR,2011-05-26,40.66717147827149
+646273,DHR,2011-05-27,41.2736930847168
+646274,DHR,2011-05-31,41.34192657470703
+646275,DHR,2011-06-01,39.75739288330078
+646276,DHR,2011-06-02,40.09856033325195
+646277,DHR,2011-06-03,39.34040832519531
+646278,DHR,2011-06-06,39.13570785522461
+646279,DHR,2011-06-07,39.37831878662109
+646280,DHR,2011-06-08,39.23426818847656
+646281,DHR,2011-06-09,39.68157577514648
+646282,DHR,2011-06-10,39.0219841003418
+646283,DHR,2011-06-13,38.91584396362305
+646284,DHR,2011-06-14,39.696739196777344
+646285,DHR,2011-06-15,39.211524963378906
+646286,DHR,2011-06-16,39.12812805175781
+646287,DHR,2011-06-17,39.3025016784668
+646288,DHR,2011-06-20,39.41622543334961
+646289,DHR,2011-06-21,40.23502731323242
+646290,DHR,2011-06-22,40.06065368652344
+646291,DHR,2011-06-23,39.56027221679688
+646292,DHR,2011-06-24,38.90068054199219
+646293,DHR,2011-06-27,38.77179718017578
+646294,DHR,2011-06-28,39.52994537353516
+646295,DHR,2011-06-29,39.52994537353516
+646296,DHR,2011-06-30,40.17437362670898
+646297,DHR,2011-07-01,41.33434295654297
+646298,DHR,2011-07-05,41.22820281982422
+646299,DHR,2011-07-06,41.45564651489258
+646300,DHR,2011-07-07,41.73616409301758
+646301,DHR,2011-07-08,41.34950637817383
+646302,DHR,2011-07-11,40.561031341552734
+646303,DHR,2011-07-12,40.40182113647461
+646304,DHR,2011-07-13,40.48521423339844
+646305,DHR,2011-07-14,39.7877197265625
+646306,DHR,2011-07-15,39.89385986328125
+646307,DHR,2011-07-18,39.7877197265625
+646308,DHR,2011-07-19,40.18953704833984
+646309,DHR,2011-07-20,40.26535415649414
+646310,DHR,2011-07-21,39.74980926513672
+646311,DHR,2011-07-22,39.188777923583984
+646312,DHR,2011-07-25,39.067474365234375
+646313,DHR,2011-07-26,38.21076583862305
+646314,DHR,2011-07-27,37.32373046875
+646315,DHR,2011-07-28,37.0356330871582
+646316,DHR,2011-07-29,37.23275375366211
+646317,DHR,2011-08-01,36.71720886230469
+646318,DHR,2011-08-02,35.30705261230469
+646319,DHR,2011-08-03,35.48142623901367
+646320,DHR,2011-08-04,33.47232818603516
+646321,DHR,2011-08-05,33.73767852783203
+646322,DHR,2011-08-08,31.22820281982422
+646323,DHR,2011-08-09,32.58529281616211
+646324,DHR,2011-08-10,31.41774177551269
+646325,DHR,2011-08-11,32.865806579589844
+646326,DHR,2011-08-12,33.47990798950195
+646327,DHR,2011-08-15,33.90447235107422
+646328,DHR,2011-08-16,33.47990798950195
+646329,DHR,2011-08-17,33.085670471191406
+646330,DHR,2011-08-18,31.175132751464844
+646331,DHR,2011-08-19,30.87187385559082
+646332,DHR,2011-08-22,30.73540687561035
+646333,DHR,2011-08-23,31.652767181396484
+646334,DHR,2011-08-24,32.76724624633789
+646335,DHR,2011-08-25,31.81955909729004
+646336,DHR,2011-08-26,32.517059326171875
+646337,DHR,2011-08-29,33.56330490112305
+646338,DHR,2011-08-30,34.1546630859375
+646339,DHR,2011-08-31,34.730857849121094
+646340,DHR,2011-09-01,33.821075439453125
+646341,DHR,2011-09-02,32.638362884521484
+646342,DHR,2011-09-06,32.54738235473633
+646343,DHR,2011-09-07,33.54056167602539
+646344,DHR,2011-09-08,32.971946716308594
+646345,DHR,2011-09-09,32.28961181640625
+646346,DHR,2011-09-12,33.03260040283203
+646347,DHR,2011-09-13,33.487491607666016
+646348,DHR,2011-09-14,34.313873291015625
+646349,DHR,2011-09-15,35.13267517089844
+646350,DHR,2011-09-16,34.82941436767578
+646351,DHR,2011-09-19,34.88248825073242
+646352,DHR,2011-09-20,35.056861877441406
+646353,DHR,2011-09-21,33.9499626159668
+646354,DHR,2011-09-22,32.3881721496582
+646355,DHR,2011-09-23,32.380592346191406
+646356,DHR,2011-09-26,32.9643669128418
+646357,DHR,2011-09-27,33.54814147949219
+646358,DHR,2011-09-28,32.41849899291992
+646359,DHR,2011-09-29,33.00227355957031
+646360,DHR,2011-09-30,31.796815872192383
+646361,DHR,2011-10-03,30.644428253173828
+646362,DHR,2011-10-04,31.250947952270508
+646363,DHR,2011-10-05,31.630022048950195
+646364,DHR,2011-10-06,32.34268569946289
+646365,DHR,2011-10-07,32.054588317871094
+646366,DHR,2011-10-10,33.502655029296875
+646367,DHR,2011-10-11,33.47232818603516
+646368,DHR,2011-10-12,34.21531677246094
+646369,DHR,2011-10-13,34.00303268432617
+646370,DHR,2011-10-14,34.40485382080078
+646371,DHR,2011-10-17,33.33586120605469
+646372,DHR,2011-10-18,34.192569732666016
+646373,DHR,2011-10-19,33.41925811767578
+646374,DHR,2011-10-20,34.33662033081055
+646375,DHR,2011-10-21,35.564823150634766
+646376,DHR,2011-10-24,36.60348510742188
+646377,DHR,2011-10-25,35.95147705078125
+646378,DHR,2011-10-26,36.24715805053711
+646379,DHR,2011-10-27,37.79378128051758
+646380,DHR,2011-10-28,38.55951690673828
+646381,DHR,2011-10-31,36.65655899047852
+646382,DHR,2011-11-01,35.898406982421875
+646383,DHR,2011-11-02,36.76269912719727
+646384,DHR,2011-11-03,37.179683685302734
+646385,DHR,2011-11-04,36.95981979370117
+646386,DHR,2011-11-07,37.16452026367188
+646387,DHR,2011-11-08,37.619407653808594
+646388,DHR,2011-11-09,36.421531677246094
+646389,DHR,2011-11-10,36.8385124206543
+646390,DHR,2011-11-11,37.68764114379883
+646391,DHR,2011-11-14,37.35405731201172
+646392,DHR,2011-11-15,37.52084732055664
+646393,DHR,2011-11-16,36.56557846069336
+646394,DHR,2011-11-17,35.66337966918945
+646395,DHR,2011-11-18,35.87566375732422
+646396,DHR,2011-11-21,35.04169845581055
+646397,DHR,2011-11-22,34.90523147583008
+646398,DHR,2011-11-23,33.858985900878906
+646399,DHR,2011-11-25,33.78316879272461
+646400,DHR,2011-11-28,35.07960510253906
+646401,DHR,2011-11-29,35.29188919067383
+646402,DHR,2011-11-30,36.67930221557617
+646403,DHR,2011-12-01,36.70204544067383
+646404,DHR,2011-12-02,36.01213073730469
+646405,DHR,2011-12-05,36.11069107055664
+646406,DHR,2011-12-06,36.39878845214844
+646407,DHR,2011-12-07,35.89082717895508
+646408,DHR,2011-12-08,34.806671142578125
+646409,DHR,2011-12-09,35.57240295410156
+646410,DHR,2011-12-12,34.63229751586914
+646411,DHR,2011-12-13,34.38969039916992
+646412,DHR,2011-12-14,34.8521614074707
+646413,DHR,2011-12-15,35.01137161254883
+646414,DHR,2011-12-16,35.15542221069336
+646415,DHR,2011-12-19,35.03411865234375
+646416,DHR,2011-12-20,36.37604141235352
+646417,DHR,2011-12-21,35.73919677734375
+646418,DHR,2011-12-22,35.61789321899414
+646419,DHR,2011-12-23,36.22441101074219
+646420,DHR,2011-12-27,36.1334342956543
+646421,DHR,2011-12-28,35.51933288574219
+646422,DHR,2011-12-29,35.99696731567383
+646423,DHR,2011-12-30,35.66337966918945
+646424,DHR,2012-01-03,36.73237228393555
+646425,DHR,2012-01-04,36.66413879394531
+646426,DHR,2012-01-05,36.8385124206543
+646427,DHR,2012-01-06,36.641395568847656
+646428,DHR,2012-01-09,36.8309326171875
+646429,DHR,2012-01-10,37.71038818359375
+646430,DHR,2012-01-11,38.1046257019043
+646431,DHR,2012-01-12,38.5140266418457
+646432,DHR,2012-01-13,38.27899932861328
+646433,DHR,2012-01-17,38.53676986694336
+646434,DHR,2012-01-18,39.10538482666016
+646435,DHR,2012-01-19,39.05989456176758
+646436,DHR,2012-01-20,38.92342758178711
+646437,DHR,2012-01-23,39.347991943359375
+646438,DHR,2012-01-24,40.03032684326172
+646439,DHR,2012-01-25,40.2047004699707
+646440,DHR,2012-01-26,39.90902328491211
+646441,DHR,2012-01-27,39.62092590332031
+646442,DHR,2012-01-30,39.74980926513672
+646443,DHR,2012-01-31,39.81046295166016
+646444,DHR,2012-02-01,40.15163040161133
+646445,DHR,2012-02-02,39.916603088378906
+646446,DHR,2012-02-03,40.08339691162109
+646447,DHR,2012-02-06,40.04549026489258
+646448,DHR,2012-02-07,39.75739288330078
+646449,DHR,2012-02-08,39.454132080078125
+646450,DHR,2012-02-09,39.65883255004883
+646451,DHR,2012-02-10,39.067474365234375
+646452,DHR,2012-02-13,39.35557174682617
+646453,DHR,2012-02-14,39.2191047668457
+646454,DHR,2012-02-15,38.83245086669922
+646455,DHR,2012-02-16,39.719482421875
+646456,DHR,2012-02-17,39.74980926513672
+646457,DHR,2012-02-21,40.34874725341797
+646458,DHR,2012-02-22,40.26535415649414
+646459,DHR,2012-02-23,40.54586791992188
+646460,DHR,2012-02-24,40.424564361572266
+646461,DHR,2012-02-27,40.32600402832031
+646462,DHR,2012-02-28,40.46247100830078
+646463,DHR,2012-02-29,40.053070068359375
+646464,DHR,2012-03-01,40.09097671508789
+646465,DHR,2012-03-02,40.44730758666992
+646466,DHR,2012-03-05,40.295677185058594
+646467,DHR,2012-03-06,39.57543563842773
+646468,DHR,2012-03-07,39.81046295166016
+646469,DHR,2012-03-08,40.18953704833984
+646470,DHR,2012-03-09,40.44730758666992
+646471,DHR,2012-03-12,40.67475509643555
+646472,DHR,2012-03-13,41.52388381958008
+646473,DHR,2012-03-14,41.30401611328125
+646474,DHR,2012-03-15,41.66035079956055
+646475,DHR,2012-03-16,41.69825744628906
+646476,DHR,2012-03-19,41.637603759765625
+646477,DHR,2012-03-20,41.37983322143555
+646478,DHR,2012-03-21,41.44806671142578
+646479,DHR,2012-03-22,41.2812728881836
+646480,DHR,2012-03-23,41.22062301635742
+646481,DHR,2012-03-26,41.69825744628906
+646482,DHR,2012-03-27,41.91812133789063
+646483,DHR,2012-03-28,41.52388381958008
+646484,DHR,2012-03-29,41.72100067138672
+646485,DHR,2012-03-30,42.45640563964844
+646486,DHR,2012-04-02,42.50947570800781
+646487,DHR,2012-04-03,42.33510208129883
+646488,DHR,2012-04-04,41.887794494628906
+646489,DHR,2012-04-05,41.78923416137695
+646490,DHR,2012-04-09,41.38741683959961
+646491,DHR,2012-04-10,40.053070068359375
+646492,DHR,2012-04-11,40.86429214477539
+646493,DHR,2012-04-12,41.31159973144531
+646494,DHR,2012-04-13,40.84912872314453
+646495,DHR,2012-04-16,40.97043228149414
+646496,DHR,2012-04-17,41.53904342651367
+646497,DHR,2012-04-18,41.46323013305664
+646498,DHR,2012-04-19,40.18195724487305
+646499,DHR,2012-04-20,40.2880973815918
+646500,DHR,2012-04-23,39.97725677490234
+646501,DHR,2012-04-24,40.333587646484375
+646502,DHR,2012-04-25,40.48521423339844
+646503,DHR,2012-04-26,41.02350234985352
+646504,DHR,2012-04-27,41.46323013305664
+646505,DHR,2012-04-30,41.10689926147461
+646506,DHR,2012-05-01,41.38741683959961
+646507,DHR,2012-05-02,41.288856506347656
+646508,DHR,2012-05-03,40.87187194824219
+646509,DHR,2012-05-04,40.636844635009766
+646510,DHR,2012-05-07,40.65959167480469
+646511,DHR,2012-05-08,41.068992614746094
+646512,DHR,2012-05-09,40.83396530151367
+646513,DHR,2012-05-10,40.73540496826172
+646514,DHR,2012-05-11,40.68233489990234
+646515,DHR,2012-05-14,40.23502731323242
+646516,DHR,2012-05-15,40.11372375488281
+646517,DHR,2012-05-16,39.75739288330078
+646518,DHR,2012-05-17,39.33282852172852
+646519,DHR,2012-05-18,39.097801208496094
+646520,DHR,2012-05-21,39.93934631347656
+646521,DHR,2012-05-22,39.5072021484375
+646522,DHR,2012-05-23,39.99241638183594
+646523,DHR,2012-05-24,40.053070068359375
+646524,DHR,2012-05-25,40.0
+646525,DHR,2012-05-29,40.530704498291016
+646526,DHR,2012-05-30,39.55269241333008
+646527,DHR,2012-05-31,39.40106201171875
+646528,DHR,2012-06-01,37.77103805541992
+646529,DHR,2012-06-04,37.93024826049805
+646530,DHR,2012-06-05,38.14253234863281
+646531,DHR,2012-06-06,38.90826416015625
+646532,DHR,2012-06-07,38.75663375854492
+646533,DHR,2012-06-08,39.05231094360352
+646534,DHR,2012-06-11,38.483699798583984
+646535,DHR,2012-06-12,39.02956771850586
+646536,DHR,2012-06-13,38.61258316040039
+646537,DHR,2012-06-14,38.97649765014648
+646538,DHR,2012-06-15,39.188777923583984
+646539,DHR,2012-06-18,39.34040832519531
+646540,DHR,2012-06-19,40.04549026489258
+646541,DHR,2012-06-20,39.86353302001953
+646542,DHR,2012-06-21,38.82486724853516
+646543,DHR,2012-06-22,39.05989456176758
+646544,DHR,2012-06-25,38.32448959350586
+646545,DHR,2012-06-26,38.15011215209961
+646546,DHR,2012-06-27,38.392723083496094
+646547,DHR,2012-06-28,37.854434967041016
+646548,DHR,2012-06-29,39.48445892333984
+646549,DHR,2012-07-02,39.49203872680664
+646550,DHR,2012-07-03,39.92418670654297
+646551,DHR,2012-07-05,39.68915939331055
+646552,DHR,2012-07-06,38.946170806884766
+646553,DHR,2012-07-09,38.70356369018555
+646554,DHR,2012-07-10,38.58226013183594
+646555,DHR,2012-07-11,38.134952545166016
+646556,DHR,2012-07-12,37.55117416381836
+646557,DHR,2012-07-13,38.43062973022461
+646558,DHR,2012-07-16,38.12736892700195
+646559,DHR,2012-07-17,38.53676986694336
+646560,DHR,2012-07-18,39.5072021484375
+646561,DHR,2012-07-19,38.75663375854492
+646562,DHR,2012-07-20,38.77179718017578
+646563,DHR,2012-07-23,38.5140266418457
+646564,DHR,2012-07-24,37.99848556518555
+646565,DHR,2012-07-25,38.73389053344727
+646566,DHR,2012-07-26,39.46171188354492
+646567,DHR,2012-07-27,40.06065368652344
+646568,DHR,2012-07-30,40.03790664672852
+646569,DHR,2012-07-31,40.03790664672852
+646570,DHR,2012-08-01,40.25777053833008
+646571,DHR,2012-08-02,40.053070068359375
+646572,DHR,2012-08-03,40.454891204833984
+646573,DHR,2012-08-06,40.15163040161133
+646574,DHR,2012-08-07,40.424564361572266
+646575,DHR,2012-08-08,40.39423751831055
+646576,DHR,2012-08-09,40.16679382324219
+646577,DHR,2012-08-10,40.54586791992188
+646578,DHR,2012-08-13,40.88703536987305
+646579,DHR,2012-08-14,40.621681213378906
+646580,DHR,2012-08-15,40.61410140991211
+646581,DHR,2012-08-16,40.47763442993164
+646582,DHR,2012-08-17,40.7808952331543
+646583,DHR,2012-08-20,40.76573181152344
+646584,DHR,2012-08-21,40.561031341552734
+646585,DHR,2012-08-22,40.71266174316406
+646586,DHR,2012-08-23,40.303260803222656
+646587,DHR,2012-08-24,40.409400939941406
+646588,DHR,2012-08-27,40.48521423339844
+646589,DHR,2012-08-28,40.46247100830078
+646590,DHR,2012-08-29,40.41698455810547
+646591,DHR,2012-08-30,40.17437362670898
+646592,DHR,2012-08-31,40.61410140991211
+646593,DHR,2012-09-04,40.09856033325195
+646594,DHR,2012-09-05,40.06065368652344
+646595,DHR,2012-09-06,41.29643630981445
+646596,DHR,2012-09-07,41.743743896484375
+646597,DHR,2012-09-10,41.008338928222656
+646598,DHR,2012-09-11,41.34950637817383
+646599,DHR,2012-09-12,41.53904342651367
+646600,DHR,2012-09-13,42.00909805297852
+646601,DHR,2012-09-14,41.516300201416016
+646602,DHR,2012-09-17,41.57695388793945
+646603,DHR,2012-09-18,42.19863510131836
+646604,DHR,2012-09-19,42.100074768066406
+646605,DHR,2012-09-20,41.71342086791992
+646606,DHR,2012-09-21,41.622440338134766
+646607,DHR,2012-09-24,41.50113677978516
+646608,DHR,2012-09-25,41.36466979980469
+646609,DHR,2012-09-26,41.72100067138672
+646610,DHR,2012-09-27,42.03942489624024
+646611,DHR,2012-09-28,41.81197738647461
+646612,DHR,2012-10-01,42.64594268798828
+646613,DHR,2012-10-02,42.35026550292969
+646614,DHR,2012-10-03,42.78999328613281
+646615,DHR,2012-10-04,42.87339019775391
+646616,DHR,2012-10-05,42.80515670776367
+646617,DHR,2012-10-08,43.085670471191406
+646618,DHR,2012-10-09,42.024261474609375
+646619,DHR,2012-10-10,41.94844436645508
+646620,DHR,2012-10-11,42.40333557128906
+646621,DHR,2012-10-12,42.40333557128906
+646622,DHR,2012-10-15,42.67626953125
+646623,DHR,2012-10-16,42.91129684448242
+646624,DHR,2012-10-17,42.532222747802734
+646625,DHR,2012-10-18,40.52312469482422
+646626,DHR,2012-10-19,40.439727783203125
+646627,DHR,2012-10-22,40.04549026489258
+646628,DHR,2012-10-23,39.719482421875
+646629,DHR,2012-10-24,39.61334228515625
+646630,DHR,2012-10-25,39.61334228515625
+646631,DHR,2012-10-26,39.24943161010742
+646632,DHR,2012-10-31,39.2191047668457
+646633,DHR,2012-11-01,39.65125274658203
+646634,DHR,2012-11-02,39.38589859008789
+646635,DHR,2012-11-05,39.57543563842773
+646636,DHR,2012-11-06,40.03032684326172
+646637,DHR,2012-11-07,39.40106201171875
+646638,DHR,2012-11-08,39.32524490356445
+646639,DHR,2012-11-09,39.43896865844727
+646640,DHR,2012-11-12,39.47687530517578
+646641,DHR,2012-11-13,39.5072021484375
+646642,DHR,2012-11-14,38.97649765014648
+646643,DHR,2012-11-15,39.10538482666016
+646644,DHR,2012-11-16,39.41622543334961
+646645,DHR,2012-11-19,40.10614013671875
+646646,DHR,2012-11-20,39.90902328491211
+646647,DHR,2012-11-21,40.2122802734375
+646648,DHR,2012-11-23,40.55345153808594
+646649,DHR,2012-11-26,39.94692993164063
+646650,DHR,2012-11-27,39.58301544189453
+646651,DHR,2012-11-28,40.03032684326172
+646652,DHR,2012-11-29,40.66717147827149
+646653,DHR,2012-11-30,40.917362213134766
+646654,DHR,2012-12-03,40.5003776550293
+646655,DHR,2012-12-04,40.37149429321289
+646656,DHR,2012-12-05,40.44730758666992
+646657,DHR,2012-12-06,40.23502731323242
+646658,DHR,2012-12-07,40.561031341552734
+646659,DHR,2012-12-10,40.4927978515625
+646660,DHR,2012-12-11,40.58377456665039
+646661,DHR,2012-12-12,41.44806671142578
+646662,DHR,2012-12-13,41.61486053466797
+646663,DHR,2012-12-14,41.33434295654297
+646664,DHR,2012-12-17,42.00151443481445
+646665,DHR,2012-12-18,42.70659637451172
+646666,DHR,2012-12-19,42.20621871948242
+646667,DHR,2012-12-20,42.835479736328125
+646668,DHR,2012-12-21,42.501895904541016
+646669,DHR,2012-12-24,42.41091537475586
+646670,DHR,2012-12-26,42.19863510131836
+646671,DHR,2012-12-27,42.28961181640625
+646672,DHR,2012-12-28,41.71342086791992
+646673,DHR,2012-12-31,42.380592346191406
+646674,DHR,2013-01-02,43.57846832275391
+646675,DHR,2013-01-03,43.995452880859375
+646676,DHR,2013-01-04,44.04093933105469
+646677,DHR,2013-01-07,44.04093933105469
+646678,DHR,2013-01-08,43.730098724365234
+646679,DHR,2013-01-09,45.33737564086914
+646680,DHR,2013-01-10,45.48142623901367
+646681,DHR,2013-01-11,45.32221221923828
+646682,DHR,2013-01-14,45.178165435791016
+646683,DHR,2013-01-15,45.48142623901367
+646684,DHR,2013-01-16,45.54207611083984
+646685,DHR,2013-01-17,46.02729415893555
+646686,DHR,2013-01-18,45.87566375732422
+646687,DHR,2013-01-22,45.792266845703125
+646688,DHR,2013-01-23,45.8377571105957
+646689,DHR,2013-01-24,45.86808013916016
+646690,DHR,2013-01-25,45.89840698242188
+646691,DHR,2013-01-28,46.02729415893555
+646692,DHR,2013-01-29,46.24715805053711
+646693,DHR,2013-01-30,45.48900604248047
+646694,DHR,2013-01-31,45.43593597412109
+646695,DHR,2013-02-01,45.8453369140625
+646696,DHR,2013-02-04,45.45867919921875
+646697,DHR,2013-02-05,46.00454711914063
+646698,DHR,2013-02-06,45.81501007080078
+646699,DHR,2013-02-07,45.61789321899414
+646700,DHR,2013-02-08,46.10310745239258
+646701,DHR,2013-02-11,46.00454711914063
+646702,DHR,2013-02-12,46.22441101074219
+646703,DHR,2013-02-13,46.26232147216797
+646704,DHR,2013-02-14,46.36846160888672
+646705,DHR,2013-02-15,46.76269912719727
+646706,DHR,2013-02-19,46.85367584228516
+646707,DHR,2013-02-20,46.22441101074219
+646708,DHR,2013-02-21,46.23957443237305
+646709,DHR,2013-02-22,46.59590530395508
+646710,DHR,2013-02-25,45.405609130859375
+646711,DHR,2013-02-26,45.716453552246094
+646712,DHR,2013-02-27,46.42911148071289
+646713,DHR,2013-02-28,46.70204544067383
+646714,DHR,2013-03-01,46.67930221557617
+646715,DHR,2013-03-04,46.747535705566406
+646716,DHR,2013-03-05,47.17210006713867
+646717,DHR,2013-03-06,46.8309326171875
+646718,DHR,2013-03-07,46.56557846069336
+646719,DHR,2013-03-08,46.95981979370117
+646720,DHR,2013-03-11,47.20242691040039
+646721,DHR,2013-03-12,47.126609802246094
+646722,DHR,2013-03-13,47.09628677368164
+646723,DHR,2013-03-14,47.46019744873047
+646724,DHR,2013-03-15,47.49810409545898
+646725,DHR,2013-03-18,46.86125946044922
+646726,DHR,2013-03-19,46.45943832397461
+646727,DHR,2013-03-20,46.482181549072266
+646728,DHR,2013-03-21,46.391204833984375
+646729,DHR,2013-03-22,46.75511932373047
+646730,DHR,2013-03-25,46.27748489379883
+646731,DHR,2013-03-26,46.88400268554688
+646732,DHR,2013-03-27,46.88400268554688
+646733,DHR,2013-03-28,47.1190299987793
+646734,DHR,2013-04-01,46.84609603881836
+646735,DHR,2013-04-02,46.80818939208984
+646736,DHR,2013-04-03,46.315391540527344
+646737,DHR,2013-04-04,46.0576171875
+646738,DHR,2013-04-05,45.90599060058594
+646739,DHR,2013-04-08,46.07278060913086
+646740,DHR,2013-04-09,45.89840698242188
+646741,DHR,2013-04-10,46.8385124206543
+646742,DHR,2013-04-11,46.95981979370117
+646743,DHR,2013-04-12,46.671722412109375
+646744,DHR,2013-04-15,45.42077255249024
+646745,DHR,2013-04-16,46.21683120727539
+646746,DHR,2013-04-17,45.29188919067383
+646747,DHR,2013-04-18,44.01061248779297
+646748,DHR,2013-04-19,44.806671142578125
+646749,DHR,2013-04-22,44.72327423095703
+646750,DHR,2013-04-23,44.79909133911133
+646751,DHR,2013-04-24,45.45867919921875
+646752,DHR,2013-04-25,45.82259368896485
+646753,DHR,2013-04-26,45.44351959228516
+646754,DHR,2013-04-29,45.66337966918945
+646755,DHR,2013-04-30,46.20166778564453
+646756,DHR,2013-05-01,45.59514617919922
+646757,DHR,2013-05-02,45.8377571105957
+646758,DHR,2013-05-03,46.09552764892578
+646759,DHR,2013-05-06,46.482181549072266
+646760,DHR,2013-05-07,46.64897537231445
+646761,DHR,2013-05-08,46.73237228393555
+646762,DHR,2013-05-09,46.80818939208984
+646763,DHR,2013-05-10,46.92949295043945
+646764,DHR,2013-05-13,46.70204544067383
+646765,DHR,2013-05-14,46.89158630371094
+646766,DHR,2013-05-15,47.05079650878906
+646767,DHR,2013-05-16,47.21000671386719
+646768,DHR,2013-05-17,47.95299530029297
+646769,DHR,2013-05-20,48.57467651367188
+646770,DHR,2013-05-21,48.40030288696289
+646771,DHR,2013-05-22,47.58150100708008
+646772,DHR,2013-05-23,47.30098724365234
+646773,DHR,2013-05-24,47.08112335205078
+646774,DHR,2013-05-28,47.45261764526367
+646775,DHR,2013-05-29,47.16452026367188
+646776,DHR,2013-05-30,47.38438034057617
+646777,DHR,2013-05-31,46.868839263916016
+646778,DHR,2013-06-03,47.28582382202149
+646779,DHR,2013-06-04,46.84609603881836
+646780,DHR,2013-06-05,45.82259368896485
+646781,DHR,2013-06-06,45.81501007080078
+646782,DHR,2013-06-07,47.08112335205078
+646783,DHR,2013-06-10,47.22517013549805
+646784,DHR,2013-06-11,47.16452026367188
+646785,DHR,2013-06-12,46.550418853759766
+646786,DHR,2013-06-13,47.36922073364258
+646787,DHR,2013-06-14,47.39954376220703
+646788,DHR,2013-06-17,48.04397201538086
+646789,DHR,2013-06-18,48.79454040527344
+646790,DHR,2013-06-19,48.27899932861328
+646791,DHR,2013-06-20,47.20242691040039
+646792,DHR,2013-06-21,47.08870315551758
+646793,DHR,2013-06-24,46.747535705566406
+646794,DHR,2013-06-25,47.23275375366211
+646795,DHR,2013-06-26,48.02880859375
+646796,DHR,2013-06-27,48.24867248535156
+646797,DHR,2013-06-28,47.99090194702149
+646798,DHR,2013-07-01,49.05231094360352
+646799,DHR,2013-07-02,48.27899932861328
+646800,DHR,2013-07-03,48.241092681884766
+646801,DHR,2013-07-05,48.97649765014648
+646802,DHR,2013-07-08,48.85519409179688
+646803,DHR,2013-07-09,50.50796127319336
+646804,DHR,2013-07-10,51.4025764465332
+646805,DHR,2013-07-11,51.81956100463867
+646806,DHR,2013-07-12,51.69825744628906
+646807,DHR,2013-07-15,51.85746765136719
+646808,DHR,2013-07-16,51.60727691650391
+646809,DHR,2013-07-17,51.865047454833984
+646810,DHR,2013-07-18,51.36466979980469
+646811,DHR,2013-07-19,52.07733154296875
+646812,DHR,2013-07-22,51.6830940246582
+646813,DHR,2013-07-23,51.4783935546875
+646814,DHR,2013-07-24,51.2736930847168
+646815,DHR,2013-07-25,51.008338928222656
+646816,DHR,2013-07-26,50.58377456665039
+646817,DHR,2013-07-29,50.94010543823242
+646818,DHR,2013-07-30,50.92494201660156
+646819,DHR,2013-07-31,51.053829193115234
+646820,DHR,2013-08-01,51.2812728881836
+646821,DHR,2013-08-02,50.97043228149414
+646822,DHR,2013-08-05,50.88703536987305
+646823,DHR,2013-08-06,50.83396530151367
+646824,DHR,2013-08-07,51.16754913330078
+646825,DHR,2013-08-08,51.04624557495117
+646826,DHR,2013-08-09,50.78847503662109
+646827,DHR,2013-08-12,50.43214416503906
+646828,DHR,2013-08-13,51.2736930847168
+646829,DHR,2013-08-14,50.54586791992188
+646830,DHR,2013-08-15,50.424564361572266
+646831,DHR,2013-08-16,50.59135818481445
+646832,DHR,2013-08-19,50.689918518066406
+646833,DHR,2013-08-20,50.280517578125
+646834,DHR,2013-08-21,50.17437362670898
+646835,DHR,2013-08-22,51.01592254638672
+646836,DHR,2013-08-23,51.053829193115234
+646837,DHR,2013-08-26,50.52312469482422
+646838,DHR,2013-08-27,49.58301544189453
+646839,DHR,2013-08-28,49.4996223449707
+646840,DHR,2013-08-29,49.74222946166992
+646841,DHR,2013-08-30,49.67399597167969
+646842,DHR,2013-09-03,49.93934631347656
+646843,DHR,2013-09-04,50.80363845825195
+646844,DHR,2013-09-05,50.962852478027344
+646845,DHR,2013-09-06,50.66717147827149
+646846,DHR,2013-09-09,51.288856506347656
+646847,DHR,2013-09-10,51.902957916259766
+646848,DHR,2013-09-11,52.54738235473633
+646849,DHR,2013-09-12,52.65352630615234
+646850,DHR,2013-09-13,52.888553619384766
+646851,DHR,2013-09-16,53.15390396118164
+646852,DHR,2013-09-17,53.0932502746582
+646853,DHR,2013-09-18,53.44200134277344
+646854,DHR,2013-09-19,53.28279113769531
+646855,DHR,2013-09-20,52.74450302124024
+646856,DHR,2013-09-23,52.729339599609375
+646857,DHR,2013-09-24,52.266868591308594
+646858,DHR,2013-09-25,52.73692321777344
+646859,DHR,2013-09-26,52.89613342285156
+646860,DHR,2013-09-27,52.971946716308594
+646861,DHR,2013-09-30,52.55496597290039
+646862,DHR,2013-10-01,52.6686897277832
+646863,DHR,2013-10-02,52.41091537475586
+646864,DHR,2013-10-03,51.54662704467773
+646865,DHR,2013-10-04,51.94844436645508
+646866,DHR,2013-10-07,51.44806671142578
+646867,DHR,2013-10-08,51.03108215332031
+646868,DHR,2013-10-09,50.90219879150391
+646869,DHR,2013-10-10,52.29719543457031
+646870,DHR,2013-10-11,52.64594268798828
+646871,DHR,2013-10-14,52.729339599609375
+646872,DHR,2013-10-15,52.32752227783203
+646873,DHR,2013-10-16,52.42607879638672
+646874,DHR,2013-10-17,54.82183456420898
+646875,DHR,2013-10-18,54.58680725097656
+646876,DHR,2013-10-21,54.53373718261719
+646877,DHR,2013-10-22,54.76876449584961
+646878,DHR,2013-10-23,54.51099395751953
+646879,DHR,2013-10-24,54.62471771240234
+646880,DHR,2013-10-25,54.670204162597656
+646881,DHR,2013-10-28,54.70811080932617
+646882,DHR,2013-10-29,54.99620819091797
+646883,DHR,2013-10-30,54.61713409423828
+646884,DHR,2013-10-31,54.6550407409668
+646885,DHR,2013-11-01,55.0644416809082
+646886,DHR,2013-11-04,55.15542221069336
+646887,DHR,2013-11-05,55.03411865234375
+646888,DHR,2013-11-06,55.32979583740234
+646889,DHR,2013-11-07,54.4427604675293
+646890,DHR,2013-11-08,56.55799865722656
+646891,DHR,2013-11-11,56.37604141235352
+646892,DHR,2013-11-12,56.02729415893555
+646893,DHR,2013-11-13,55.92115020751953
+646894,DHR,2013-11-14,56.43669509887695
+646895,DHR,2013-11-15,56.47460174560547
+646896,DHR,2013-11-18,56.52009201049805
+646897,DHR,2013-11-19,56.20166778564453
+646898,DHR,2013-11-20,55.94389724731445
+646899,DHR,2013-11-21,56.35329818725586
+646900,DHR,2013-11-22,56.59590530395508
+646901,DHR,2013-11-25,56.497344970703125
+646902,DHR,2013-11-26,57.14177322387695
+646903,DHR,2013-11-27,57.13419342041016
+646904,DHR,2013-11-29,56.70962905883789
+646905,DHR,2013-12-02,56.535255432128906
+646906,DHR,2013-12-03,55.9287338256836
+646907,DHR,2013-12-04,55.8453369140625
+646908,DHR,2013-12-05,55.83017349243164
+646909,DHR,2013-12-06,56.95223617553711
+646910,DHR,2013-12-09,57.149356842041016
+646911,DHR,2013-12-10,56.974979400634766
+646912,DHR,2013-12-11,56.0500373840332
+646913,DHR,2013-12-12,56.29264450073242
+646914,DHR,2013-12-13,56.11069107055664
+646915,DHR,2013-12-16,57.09628677368164
+646916,DHR,2013-12-17,56.67930221557617
+646917,DHR,2013-12-18,58.27141952514648
+646918,DHR,2013-12-19,58.05913543701172
+646919,DHR,2013-12-20,58.02880859375
+646920,DHR,2013-12-23,58.18043899536133
+646921,DHR,2013-12-24,58.21834564208984
+646922,DHR,2013-12-26,58.3169059753418
+646923,DHR,2013-12-27,58.41546630859375
+646924,DHR,2013-12-30,58.241092681884766
+646925,DHR,2013-12-31,58.52919006347656
+646926,DHR,2014-01-02,57.960575103759766
+646927,DHR,2014-01-03,58.04397201538086
+646928,DHR,2014-01-06,57.5360107421875
+646929,DHR,2014-01-07,58.01364517211914
+646930,DHR,2014-01-08,58.04397201538086
+646931,DHR,2014-01-09,58.74147033691406
+646932,DHR,2014-01-10,58.89310073852539
+646933,DHR,2014-01-13,57.733131408691406
+646934,DHR,2014-01-14,59.33282852172852
+646935,DHR,2014-01-15,59.294921875
+646936,DHR,2014-01-16,59.53752899169922
+646937,DHR,2014-01-17,59.037147521972656
+646938,DHR,2014-01-21,59.13570785522461
+646939,DHR,2014-01-22,59.0902214050293
+646940,DHR,2014-01-23,58.46095657348633
+646941,DHR,2014-01-24,56.20166778564453
+646942,DHR,2014-01-27,56.17892456054688
+646943,DHR,2014-01-28,57.020469665527344
+646944,DHR,2014-01-29,56.95981979370117
+646945,DHR,2014-01-30,57.08870315551758
+646946,DHR,2014-01-31,56.39878845214844
+646947,DHR,2014-02-03,55.01137161254883
+646948,DHR,2014-02-04,55.29188919067383
+646949,DHR,2014-02-05,54.95830154418945
+646950,DHR,2014-02-06,55.883243560791016
+646951,DHR,2014-02-07,56.95223617553711
+646952,DHR,2014-02-10,56.914329528808594
+646953,DHR,2014-02-11,57.15693664550781
+646954,DHR,2014-02-12,57.27824020385742
+646955,DHR,2014-02-13,57.78620147705078
+646956,DHR,2014-02-14,57.945411682128906
+646957,DHR,2014-02-18,57.57392120361328
+646958,DHR,2014-02-19,57.07353973388672
+646959,DHR,2014-02-20,57.70280456542969
+646960,DHR,2014-02-21,57.733131408691406
+646961,DHR,2014-02-24,58.04397201538086
+646962,DHR,2014-02-25,58.241092681884766
+646963,DHR,2014-02-26,58.241092681884766
+646964,DHR,2014-02-27,58.40030288696289
+646965,DHR,2014-02-28,57.99090194702149
+646966,DHR,2014-03-03,57.30856704711914
+646967,DHR,2014-03-04,57.8999252319336
+646968,DHR,2014-03-05,57.90750503540039
+646969,DHR,2014-03-06,58.28657913208008
+646970,DHR,2014-03-07,58.70356369018555
+646971,DHR,2014-03-10,58.49127960205078
+646972,DHR,2014-03-11,57.945411682128906
+646973,DHR,2014-03-12,57.482940673828125
+646974,DHR,2014-03-13,56.42911148071289
+646975,DHR,2014-03-14,55.94389724731445
+646976,DHR,2014-03-17,56.747535705566406
+646977,DHR,2014-03-18,57.05837631225586
+646978,DHR,2014-03-19,56.38362503051758
+646979,DHR,2014-03-20,56.671722412109375
+646980,DHR,2014-03-21,57.08870315551758
+646981,DHR,2014-03-24,56.3457145690918
+646982,DHR,2014-03-25,56.42911148071289
+646983,DHR,2014-03-26,55.61789321899414
+646984,DHR,2014-03-27,55.67854309082031
+646985,DHR,2014-03-28,56.00454711914063
+646986,DHR,2014-03-31,56.86125946044922
+646987,DHR,2014-04-01,57.05837631225586
+646988,DHR,2014-04-02,57.19484329223633
+646989,DHR,2014-04-03,57.49810409545898
+646990,DHR,2014-04-04,57.16452026367188
+646991,DHR,2014-04-07,55.97422409057617
+646992,DHR,2014-04-08,56.1258544921875
+646993,DHR,2014-04-09,57.35405731201172
+646994,DHR,2014-04-10,56.20166778564453
+646995,DHR,2014-04-11,55.19332885742188
+646996,DHR,2014-04-14,55.03411865234375
+646997,DHR,2014-04-15,55.3449592590332
+646998,DHR,2014-04-16,55.8377571105957
+646999,DHR,2014-04-17,55.23123550415039
+647000,DHR,2014-04-21,56.5428352355957
+647001,DHR,2014-04-22,55.761940002441406
+647002,DHR,2014-04-23,55.633056640625
+647003,DHR,2014-04-24,55.8453369140625
+647004,DHR,2014-04-25,55.38286590576172
+647005,DHR,2014-04-28,55.72403335571289
+647006,DHR,2014-04-29,55.648216247558594
+647007,DHR,2014-04-30,55.633056640625
+647008,DHR,2014-05-01,55.807430267333984
+647009,DHR,2014-05-02,55.54965972900391
+647010,DHR,2014-05-05,55.3449592590332
+647011,DHR,2014-05-06,55.01137161254883
+647012,DHR,2014-05-07,55.20090866088867
+647013,DHR,2014-05-08,55.54965972900391
+647014,DHR,2014-05-09,56.1258544921875
+647015,DHR,2014-05-12,56.914329528808594
+647016,DHR,2014-05-13,57.33889389038086
+647017,DHR,2014-05-14,57.020469665527344
+647018,DHR,2014-05-15,56.8385124206543
+647019,DHR,2014-05-16,57.10386657714844
+647020,DHR,2014-05-19,57.482940673828125
+647021,DHR,2014-05-20,56.70962905883789
+647022,DHR,2014-05-21,57.83169174194336
+647023,DHR,2014-05-22,59.15845489501953
+647024,DHR,2014-05-23,59.454132080078125
+647025,DHR,2014-05-27,59.62850570678711
+647026,DHR,2014-05-28,59.65125274658203
+647027,DHR,2014-05-29,59.55269241333008
+647028,DHR,2014-05-30,59.46171188354492
+647029,DHR,2014-06-02,59.62092590332031
+647030,DHR,2014-06-03,59.73464584350586
+647031,DHR,2014-06-04,59.46171188354492
+647032,DHR,2014-06-05,60.27293395996094
+647033,DHR,2014-06-06,60.932525634765625
+647034,DHR,2014-06-09,61.068992614746094
+647035,DHR,2014-06-10,60.9780158996582
+647036,DHR,2014-06-11,60.72024154663086
+647037,DHR,2014-06-12,60.75056838989258
+647038,DHR,2014-06-13,60.85670852661133
+647039,DHR,2014-06-16,60.705078125
+647040,DHR,2014-06-17,60.7808952331543
+647041,DHR,2014-06-18,61.159969329833984
+647042,DHR,2014-06-19,60.72782516479492
+647043,DHR,2014-06-20,61.16754913330078
+647044,DHR,2014-06-23,60.90219879150391
+647045,DHR,2014-06-24,60.08339691162109
+647046,DHR,2014-06-25,60.26535415649414
+647047,DHR,2014-06-26,59.96967315673828
+647048,DHR,2014-06-27,60.03790664672852
+647049,DHR,2014-06-30,59.68915939331055
+647050,DHR,2014-07-01,60.27293395996094
+647051,DHR,2014-07-02,59.719482421875
+647052,DHR,2014-07-03,60.23502731323242
+647053,DHR,2014-07-07,59.52236557006836
+647054,DHR,2014-07-08,59.27975845336914
+647055,DHR,2014-07-09,59.35557174682617
+647056,DHR,2014-07-10,59.13570785522461
+647057,DHR,2014-07-11,59.423805236816406
+647058,DHR,2014-07-14,59.74980926513672
+647059,DHR,2014-07-15,59.317665100097656
+647060,DHR,2014-07-16,59.51478576660156
+647061,DHR,2014-07-17,56.15617752075195
+647062,DHR,2014-07-18,56.94465637207031
+647063,DHR,2014-07-21,56.974979400634766
+647064,DHR,2014-07-22,57.46777725219727
+647065,DHR,2014-07-23,57.32373046875
+647066,DHR,2014-07-24,57.59666442871094
+647067,DHR,2014-07-25,57.38438034057617
+647068,DHR,2014-07-28,57.020469665527344
+647069,DHR,2014-07-29,56.163761138916016
+647070,DHR,2014-07-30,56.23199462890625
+647071,DHR,2014-07-31,56.01213073730469
+647072,DHR,2014-08-01,55.60272979736328
+647073,DHR,2014-08-04,56.10310745239258
+647074,DHR,2014-08-05,55.76952362060547
+647075,DHR,2014-08-06,56.15617752075195
+647076,DHR,2014-08-07,56.07278060913086
+647077,DHR,2014-08-08,56.76269912719727
+647078,DHR,2014-08-11,57.020469665527344
+647079,DHR,2014-08-12,56.360877990722656
+647080,DHR,2014-08-13,56.69446563720703
+647081,DHR,2014-08-14,56.77028274536133
+647082,DHR,2014-08-15,56.974979400634766
+647083,DHR,2014-08-18,57.83927154541016
+647084,DHR,2014-08-19,58.1046257019043
+647085,DHR,2014-08-20,58.5216064453125
+647086,DHR,2014-08-21,58.718727111816406
+647087,DHR,2014-08-22,58.40788650512695
+647088,DHR,2014-08-25,58.64291000366211
+647089,DHR,2014-08-26,58.62774658203125
+647090,DHR,2014-08-27,58.11220550537109
+647091,DHR,2014-08-28,57.86959838867188
+647092,DHR,2014-08-29,58.081878662109375
+647093,DHR,2014-09-02,57.93783187866211
+647094,DHR,2014-09-03,58.06671524047852
+647095,DHR,2014-09-04,57.80136489868164
+647096,DHR,2014-09-05,58.483699798583984
+647097,DHR,2014-09-08,58.41546630859375
+647098,DHR,2014-09-09,58.05155563354492
+647099,DHR,2014-09-10,58.32448959350586
+647100,DHR,2014-09-11,58.589839935302734
+647101,DHR,2014-09-12,58.28657913208008
+647102,DHR,2014-09-15,58.09704208374024
+647103,DHR,2014-09-16,58.8097038269043
+647104,DHR,2014-09-17,59.68915939331055
+647105,DHR,2014-09-18,60.16679382324219
+647106,DHR,2014-09-19,60.23502731323242
+647107,DHR,2014-09-22,59.25701141357422
+647108,DHR,2014-09-23,58.69598388671875
+647109,DHR,2014-09-24,58.93100738525391
+647110,DHR,2014-09-25,57.346473693847656
+647111,DHR,2014-09-26,57.55117416381836
+647112,DHR,2014-09-29,57.46019744873047
+647113,DHR,2014-09-30,57.60424423217773
+647114,DHR,2014-10-01,56.5428352355957
+647115,DHR,2014-10-02,56.42911148071289
+647116,DHR,2014-10-03,56.81576919555664
+647117,DHR,2014-10-06,56.777862548828125
+647118,DHR,2014-10-07,55.54965972900391
+647119,DHR,2014-10-08,56.550418853759766
+647120,DHR,2014-10-09,55.17058563232422
+647121,DHR,2014-10-10,54.48066711425781
+647122,DHR,2014-10-13,54.3593635559082
+647123,DHR,2014-10-14,54.58680725097656
+647124,DHR,2014-10-15,54.5716438293457
+647125,DHR,2014-10-16,56.24715805053711
+647126,DHR,2014-10-17,56.70204544067383
+647127,DHR,2014-10-20,56.65655899047852
+647128,DHR,2014-10-21,57.80894470214844
+647129,DHR,2014-10-22,57.29340362548828
+647130,DHR,2014-10-23,58.65049362182617
+647131,DHR,2014-10-24,59.10538482666016
+647132,DHR,2014-10-27,59.037147521972656
+647133,DHR,2014-10-28,60.454891204833984
+647134,DHR,2014-10-29,60.12130355834961
+647135,DHR,2014-10-30,60.43214416503906
+647136,DHR,2014-10-31,60.95526885986328
+647137,DHR,2014-11-03,60.62926483154297
+647138,DHR,2014-11-04,60.64442825317383
+647139,DHR,2014-11-05,61.23578643798828
+647140,DHR,2014-11-06,61.60727691650391
+647141,DHR,2014-11-07,61.55420684814453
+647142,DHR,2014-11-10,61.63002395629883
+647143,DHR,2014-11-11,61.72100067138672
+647144,DHR,2014-11-12,62.44124221801758
+647145,DHR,2014-11-13,62.4715690612793
+647146,DHR,2014-11-14,62.34268569946289
+647147,DHR,2014-11-17,62.44882583618164
+647148,DHR,2014-11-18,62.608036041259766
+647149,DHR,2014-11-19,62.60045623779297
+647150,DHR,2014-11-20,62.55496597290039
+647151,DHR,2014-11-21,63.3737678527832
+647152,DHR,2014-11-24,63.313114166259766
+647153,DHR,2014-11-25,63.21455764770508
+647154,DHR,2014-11-26,63.26762771606445
+647155,DHR,2014-11-28,63.35102462768555
+647156,DHR,2014-12-01,62.979530334472656
+647157,DHR,2014-12-02,63.366188049316406
+647158,DHR,2014-12-03,64.32904052734375
+647159,DHR,2014-12-04,64.12433624267578
+647160,DHR,2014-12-05,64.3517837524414
+647161,DHR,2014-12-08,64.24564361572266
+647162,DHR,2014-12-09,63.9575424194336
+647163,DHR,2014-12-10,63.03260040283203
+647164,DHR,2014-12-11,63.64670181274414
+647165,DHR,2014-12-12,63.50265502929688
+647166,DHR,2014-12-15,63.22213745117188
+647167,DHR,2014-12-16,62.34268569946289
+647168,DHR,2014-12-17,63.639122009277344
+647169,DHR,2014-12-18,65.20091247558594
+647170,DHR,2014-12-19,65.40560913085938
+647171,DHR,2014-12-22,66.00454711914062
+647172,DHR,2014-12-23,66.00454711914062
+647173,DHR,2014-12-24,65.79985046386719
+647174,DHR,2014-12-26,65.75435638427734
+647175,DHR,2014-12-29,65.86808013916016
+647176,DHR,2014-12-30,65.38286590576172
+647177,DHR,2014-12-31,64.98104858398438
+647178,DHR,2015-01-02,64.9886245727539
+647179,DHR,2015-01-05,64.34420013427734
+647180,DHR,2015-01-06,63.90447235107422
+647181,DHR,2015-01-07,64.29113006591797
+647182,DHR,2015-01-08,65.28430938720703
+647183,DHR,2015-01-09,64.8445816040039
+647184,DHR,2015-01-12,64.04093933105469
+647185,DHR,2015-01-13,63.9499626159668
+647186,DHR,2015-01-14,62.94162368774414
+647187,DHR,2015-01-15,62.19105529785156
+647188,DHR,2015-01-16,62.57770919799805
+647189,DHR,2015-01-20,62.90371322631836
+647190,DHR,2015-01-21,63.12357711791992
+647191,DHR,2015-01-22,64.06368255615234
+647192,DHR,2015-01-23,63.79075241088867
+647193,DHR,2015-01-26,63.42683792114258
+647194,DHR,2015-01-27,64.1698226928711
+647195,DHR,2015-01-28,62.81273651123047
+647196,DHR,2015-01-29,63.63153839111328
+647197,DHR,2015-01-30,62.45640563964844
+647198,DHR,2015-02-02,63.487491607666016
+647199,DHR,2015-02-03,64.45792388916016
+647200,DHR,2015-02-04,63.9423828125
+647201,DHR,2015-02-05,64.80667114257812
+647202,DHR,2015-02-06,64.2835464477539
+647203,DHR,2015-02-09,64.0257797241211
+647204,DHR,2015-02-10,64.79151153564453
+647205,DHR,2015-02-11,64.9431381225586
+647206,DHR,2015-02-12,65.65579986572266
+647207,DHR,2015-02-13,65.81501007080078
+647208,DHR,2015-02-17,65.80742645263672
+647209,DHR,2015-02-18,66.30022430419922
+647210,DHR,2015-02-19,66.1410140991211
+647211,DHR,2015-02-20,66.47460174560547
+647212,DHR,2015-02-23,65.85292053222656
+647213,DHR,2015-02-24,65.98938751220703
+647214,DHR,2015-02-25,66.1258544921875
+647215,DHR,2015-02-26,66.57315826416016
+647216,DHR,2015-02-27,66.17134094238281
+647217,DHR,2015-03-02,66.31539154052734
+647218,DHR,2015-03-03,65.99696350097656
+647219,DHR,2015-03-04,65.28430938720703
+647220,DHR,2015-03-05,65.45867919921875
+647221,DHR,2015-03-06,64.60955047607422
+647222,DHR,2015-03-09,65.2691421508789
+647223,DHR,2015-03-10,64.17740631103516
+647224,DHR,2015-03-11,63.965126037597656
+647225,DHR,2015-03-12,64.86732482910156
+647226,DHR,2015-03-13,64.59439086914062
+647227,DHR,2015-03-16,65.80742645263672
+647228,DHR,2015-03-17,65.40560913085938
+647229,DHR,2015-03-18,66.17134094238281
+647230,DHR,2015-03-19,65.96664428710938
+647231,DHR,2015-03-20,66.07278442382812
+647232,DHR,2015-03-23,65.78468322753906
+647233,DHR,2015-03-24,65.14784240722656
+647234,DHR,2015-03-25,63.9499626159668
+647235,DHR,2015-03-26,63.92721939086914
+647236,DHR,2015-03-27,64.32904052734375
+647237,DHR,2015-03-30,64.89765167236328
+647238,DHR,2015-03-31,64.366943359375
+647239,DHR,2015-04-01,63.608795166015625
+647240,DHR,2015-04-02,63.82865905761719
+647241,DHR,2015-04-06,64.42001342773438
+647242,DHR,2015-04-07,64.69294738769531
+647243,DHR,2015-04-08,64.70811462402344
+647244,DHR,2015-04-09,64.79151153564453
+647245,DHR,2015-04-10,64.42759704589844
+647246,DHR,2015-04-13,64.61713409423828
+647247,DHR,2015-04-14,64.80667114257812
+647248,DHR,2015-04-15,64.89765167236328
+647249,DHR,2015-04-16,64.7763442993164
+647250,DHR,2015-04-17,63.85140228271485
+647251,DHR,2015-04-20,64.38211059570312
+647252,DHR,2015-04-21,64.59439086914062
+647253,DHR,2015-04-22,64.63229370117188
+647254,DHR,2015-04-23,64.20773315429688
+647255,DHR,2015-04-24,63.15390396118164
+647256,DHR,2015-04-27,62.99469375610352
+647257,DHR,2015-04-28,63.12357711791992
+647258,DHR,2015-04-29,62.77482986450195
+647259,DHR,2015-04-30,62.07733154296875
+647260,DHR,2015-05-01,62.56254577636719
+647261,DHR,2015-05-04,62.69143295288086
+647262,DHR,2015-05-05,62.4715690612793
+647263,DHR,2015-05-06,62.42607879638672
+647264,DHR,2015-05-07,63.07050704956055
+647265,DHR,2015-05-08,63.70735549926758
+647266,DHR,2015-05-11,63.35102462768555
+647267,DHR,2015-05-12,65.20091247558594
+647268,DHR,2015-05-13,66.22441101074219
+647269,DHR,2015-05-14,66.59590911865234
+647270,DHR,2015-05-15,65.54207611083984
+647271,DHR,2015-05-18,66.15618133544922
+647272,DHR,2015-05-19,65.57240295410156
+647273,DHR,2015-05-20,65.9742202758789
+647274,DHR,2015-05-21,65.88324737548828
+647275,DHR,2015-05-22,65.66338348388672
+647276,DHR,2015-05-26,65.3373794555664
+647277,DHR,2015-05-27,66.27748107910156
+647278,DHR,2015-05-28,66.20166778564453
+647279,DHR,2015-05-29,65.44351959228516
+647280,DHR,2015-06-01,65.88324737548828
+647281,DHR,2015-06-02,65.79985046386719
+647282,DHR,2015-06-03,66.1410140991211
+647283,DHR,2015-06-04,65.04927825927734
+647284,DHR,2015-06-05,65.11751556396484
+647285,DHR,2015-06-08,64.37452697753906
+647286,DHR,2015-06-09,64.59439086914062
+647287,DHR,2015-06-10,65.21607208251953
+647288,DHR,2015-06-11,65.14784240722656
+647289,DHR,2015-06-12,64.48066711425781
+647290,DHR,2015-06-15,64.03335571289062
+647291,DHR,2015-06-16,64.16224670410156
+647292,DHR,2015-06-17,64.2380599975586
+647293,DHR,2015-06-18,65.16300201416016
+647294,DHR,2015-06-19,65.07960510253906
+647295,DHR,2015-06-22,65.39044952392578
+647296,DHR,2015-06-23,64.9886245727539
+647297,DHR,2015-06-24,64.76118469238281
+647298,DHR,2015-06-25,64.76876068115234
+647299,DHR,2015-06-26,65.01895141601562
+647300,DHR,2015-06-29,64.25321960449219
+647301,DHR,2015-06-30,64.89006805419922
+647302,DHR,2015-07-01,65.45867919921875
+647303,DHR,2015-07-02,65.80742645263672
+647304,DHR,2015-07-06,65.10234832763672
+647305,DHR,2015-07-07,66.01213073730469
+647306,DHR,2015-07-08,65.00379180908203
+647307,DHR,2015-07-09,65.00379180908203
+647308,DHR,2015-07-10,65.69371032714844
+647309,DHR,2015-07-13,66.71720886230469
+647310,DHR,2015-07-14,67.44503021240234
+647311,DHR,2015-07-15,66.96739959716797
+647312,DHR,2015-07-16,67.24791717529297
+647313,DHR,2015-07-17,67.26307678222656
+647314,DHR,2015-07-20,67.15693664550781
+647315,DHR,2015-07-21,66.55799865722656
+647316,DHR,2015-07-22,66.61106872558594
+647317,DHR,2015-07-23,67.51326751708984
+647318,DHR,2015-07-24,66.5504150390625
+647319,DHR,2015-07-27,66.1258544921875
+647320,DHR,2015-07-28,67.02046966552734
+647321,DHR,2015-07-29,68.92342376708984
+647322,DHR,2015-07-30,69.64366912841797
+647323,DHR,2015-07-31,69.41622161865234
+647324,DHR,2015-08-03,69.24185180664062
+647325,DHR,2015-08-04,69.56785583496094
+647326,DHR,2015-08-05,69.94692993164062
+647327,DHR,2015-08-06,69.4238052368164
+647328,DHR,2015-08-07,69.03714752197266
+647329,DHR,2015-08-10,69.71190643310547
+647330,DHR,2015-08-11,69.03714752197266
+647331,DHR,2015-08-12,68.45337677001953
+647332,DHR,2015-08-13,68.55951690673828
+647333,DHR,2015-08-14,68.9310073852539
+647334,DHR,2015-08-17,69.48445892333984
+647335,DHR,2015-08-18,69.3783187866211
+647336,DHR,2015-08-19,68.71114349365234
+647337,DHR,2015-08-20,67.29340362548828
+647338,DHR,2015-08-21,65.92115020751953
+647339,DHR,2015-08-24,63.72251510620117
+647340,DHR,2015-08-25,63.100833892822266
+647341,DHR,2015-08-26,65.70886993408203
+647342,DHR,2015-08-27,67.06595611572266
+647343,DHR,2015-08-28,66.7626953125
+647344,DHR,2015-08-31,65.9742202758789
+647345,DHR,2015-09-01,64.2835464477539
+647346,DHR,2015-09-02,65.41319274902344
+647347,DHR,2015-09-03,65.86808013916016
+647348,DHR,2015-09-04,64.89006805419922
+647349,DHR,2015-09-08,66.36087799072266
+647350,DHR,2015-09-09,65.51174926757812
+647351,DHR,2015-09-10,65.23881530761719
+647352,DHR,2015-09-11,65.83775329589844
+647353,DHR,2015-09-14,65.78468322753906
+647354,DHR,2015-09-15,67.02046966552734
+647355,DHR,2015-09-16,67.68006134033203
+647356,DHR,2015-09-17,66.8157730102539
+647357,DHR,2015-09-18,65.36012268066406
+647358,DHR,2015-09-21,65.51933288574219
+647359,DHR,2015-09-22,64.87490844726562
+647360,DHR,2015-09-23,64.95072174072266
+647361,DHR,2015-09-24,64.45792388916016
+647362,DHR,2015-09-25,64.6626205444336
+647363,DHR,2015-09-28,62.4715690612793
+647364,DHR,2015-09-29,63.085670471191406
+647365,DHR,2015-09-30,64.60197448730469
+647366,DHR,2015-10-01,64.69294738769531
+647367,DHR,2015-10-02,65.70128631591797
+647368,DHR,2015-10-05,66.73995208740234
+647369,DHR,2015-10-06,66.13343048095703
+647370,DHR,2015-10-07,67.05079650878906
+647371,DHR,2015-10-08,67.3919677734375
+647372,DHR,2015-10-09,67.10386657714844
+647373,DHR,2015-10-12,67.83927154541016
+647374,DHR,2015-10-13,67.6194076538086
+647375,DHR,2015-10-14,66.89916229248047
+647376,DHR,2015-10-15,67.5208511352539
+647377,DHR,2015-10-16,67.42987060546875
+647378,DHR,2015-10-19,67.58908081054688
+647379,DHR,2015-10-20,67.8013687133789
+647380,DHR,2015-10-21,67.56633758544922
+647381,DHR,2015-10-22,71.25094604492188
+647382,DHR,2015-10-23,70.37149047851562
+647383,DHR,2015-10-26,70.03791046142578
+647384,DHR,2015-10-27,69.4920425415039
+647385,DHR,2015-10-28,70.20470428466797
+647386,DHR,2015-10-29,70.53828430175781
+647387,DHR,2015-10-30,70.74298858642578
+647388,DHR,2015-11-02,72.42607879638672
+647389,DHR,2015-11-03,72.55496978759766
+647390,DHR,2015-11-04,72.63835906982422
+647391,DHR,2015-11-05,72.50947570800781
+647392,DHR,2015-11-06,72.65352630615234
+647393,DHR,2015-11-09,72.31993865966797
+647394,DHR,2015-11-10,72.1000747680664
+647395,DHR,2015-11-11,72.11524200439453
+647396,DHR,2015-11-12,71.33434295654297
+647397,DHR,2015-11-13,70.9173583984375
+647398,DHR,2015-11-16,72.13798522949219
+647399,DHR,2015-11-17,72.28961181640625
+647400,DHR,2015-11-18,73.56330871582031
+647401,DHR,2015-11-19,73.50265502929688
+647402,DHR,2015-11-20,73.80591583251953
+647403,DHR,2015-11-23,73.69977569580078
+647404,DHR,2015-11-24,73.1690673828125
+647405,DHR,2015-11-25,73.41167449951172
+647406,DHR,2015-11-27,73.42684173583984
+647407,DHR,2015-11-30,73.07808685302734
+647408,DHR,2015-12-01,73.27520751953125
+647409,DHR,2015-12-02,72.76725006103516
+647410,DHR,2015-12-03,71.68309020996094
+647411,DHR,2015-12-04,73.1842269897461
+647412,DHR,2015-12-07,73.00985717773438
+647413,DHR,2015-12-08,72.6080322265625
+647414,DHR,2015-12-09,71.62244415283203
+647415,DHR,2015-12-10,71.7589111328125
+647416,DHR,2015-12-11,70.52312469482422
+647417,DHR,2015-12-14,70.7884750366211
+647418,DHR,2015-12-15,70.17437744140625
+647419,DHR,2015-12-16,71.36466979980469
+647420,DHR,2015-12-17,69.66641235351562
+647421,DHR,2015-12-18,69.1660385131836
+647422,DHR,2015-12-21,70.11372375488281
+647423,DHR,2015-12-22,70.31084442138672
+647424,DHR,2015-12-23,71.05382537841797
+647425,DHR,2015-12-24,70.81121826171875
+647426,DHR,2015-12-28,70.81880187988281
+647427,DHR,2015-12-29,71.3949966430664
+647428,DHR,2015-12-30,70.7733154296875
+647429,DHR,2015-12-31,70.41698455810547
+647430,DHR,2016-01-04,69.5072021484375
+647431,DHR,2016-01-05,69.6360855102539
+647432,DHR,2016-01-06,68.82486724853516
+647433,DHR,2016-01-07,67.05838012695312
+647434,DHR,2016-01-08,67.09628295898438
+647435,DHR,2016-01-11,67.05838012695312
+647436,DHR,2016-01-12,67.13419342041016
+647437,DHR,2016-01-13,65.59514617919922
+647438,DHR,2016-01-14,66.19408416748047
+647439,DHR,2016-01-15,64.58680725097656
+647440,DHR,2016-01-19,64.90522766113281
+647441,DHR,2016-01-20,64.44275665283203
+647442,DHR,2016-01-21,64.01061248779297
+647443,DHR,2016-01-22,64.70811462402344
+647444,DHR,2016-01-25,63.97270584106445
+647445,DHR,2016-01-26,64.20014953613281
+647446,DHR,2016-01-27,63.8741455078125
+647447,DHR,2016-01-28,64.04093933105469
+647448,DHR,2016-01-29,65.69371032714844
+647449,DHR,2016-02-01,65.17058563232422
+647450,DHR,2016-02-02,63.965126037597656
+647451,DHR,2016-02-03,64.47308349609375
+647452,DHR,2016-02-04,65.54207611083984
+647453,DHR,2016-02-05,64.47308349609375
+647454,DHR,2016-02-08,63.79075241088867
+647455,DHR,2016-02-09,64.58680725097656
+647456,DHR,2016-02-10,64.60197448730469
+647457,DHR,2016-02-11,63.3737678527832
+647458,DHR,2016-02-12,64.38211059570312
+647459,DHR,2016-02-16,65.57240295410156
+647460,DHR,2016-02-17,66.01213073730469
+647461,DHR,2016-02-18,65.70886993408203
+647462,DHR,2016-02-19,65.69371032714844
+647463,DHR,2016-02-22,66.52767181396484
+647464,DHR,2016-02-23,66.20166778564453
+647465,DHR,2016-02-24,66.11068725585938
+647466,DHR,2016-02-25,66.9143295288086
+647467,DHR,2016-02-26,67.52843475341797
+647468,DHR,2016-02-29,67.68006134033203
+647469,DHR,2016-03-01,68.68840026855469
+647470,DHR,2016-03-02,68.6050033569336
+647471,DHR,2016-03-03,68.86277770996094
+647472,DHR,2016-03-04,68.77179718017578
+647473,DHR,2016-03-07,68.41546630859375
+647474,DHR,2016-03-08,67.43745422363281
+647475,DHR,2016-03-09,67.07353973388672
+647476,DHR,2016-03-10,67.63457489013672
+647477,DHR,2016-03-11,68.69598388671875
+647478,DHR,2016-03-14,69.35557556152344
+647479,DHR,2016-03-15,69.52994537353516
+647480,DHR,2016-03-16,69.2115249633789
+647481,DHR,2016-03-17,70.92494201660156
+647482,DHR,2016-03-18,72.24412536621094
+647483,DHR,2016-03-21,71.91812133789062
+647484,DHR,2016-03-22,71.97119140625
+647485,DHR,2016-03-23,71.9029541015625
+647486,DHR,2016-03-24,71.85746765136719
+647487,DHR,2016-03-28,72.00909423828125
+647488,DHR,2016-03-29,72.22138214111328
+647489,DHR,2016-03-30,72.04700469970703
+647490,DHR,2016-03-31,71.91812133789062
+647491,DHR,2016-04-01,72.50189208984375
+647492,DHR,2016-04-04,71.07657623291016
+647493,DHR,2016-04-05,70.71266174316406
+647494,DHR,2016-04-06,71.14480590820312
+647495,DHR,2016-04-07,70.72024536132812
+647496,DHR,2016-04-08,70.65200805664062
+647497,DHR,2016-04-11,70.26535034179688
+647498,DHR,2016-04-12,70.87187194824219
+647499,DHR,2016-04-13,71.45565032958984
+647500,DHR,2016-04-14,71.30401611328125
+647501,DHR,2016-04-15,71.35708618164062
+647502,DHR,2016-04-18,71.53904724121094
+647503,DHR,2016-04-19,71.89537811279297
+647504,DHR,2016-04-20,71.96360778808594
+647505,DHR,2016-04-21,72.77482604980469
+647506,DHR,2016-04-22,73.10083770751953
+647507,DHR,2016-04-25,73.12358093261719
+647508,DHR,2016-04-26,73.05534362792969
+647509,DHR,2016-04-27,73.68460845947266
+647510,DHR,2016-04-28,73.04776000976562
+647511,DHR,2016-04-29,73.35102081298828
+647512,DHR,2016-05-02,73.83624267578125
+647513,DHR,2016-05-03,73.4495849609375
+647514,DHR,2016-05-04,72.71417999267578
+647515,DHR,2016-05-05,72.86580657958984
+647516,DHR,2016-05-06,73.62395477294922
+647517,DHR,2016-05-09,73.58605194091797
+647518,DHR,2016-05-10,74.54132080078125
+647519,DHR,2016-05-11,74.23047637939453
+647520,DHR,2016-05-12,74.38968658447266
+647521,DHR,2016-05-13,73.82107543945312
+647522,DHR,2016-05-16,74.79151153564453
+647523,DHR,2016-05-17,74.63229370117188
+647524,DHR,2016-05-18,74.54890441894531
+647525,DHR,2016-05-19,74.27597045898438
+647526,DHR,2016-05-20,74.86732482910156
+647527,DHR,2016-05-23,74.93555450439453
+647528,DHR,2016-05-24,75.79226684570312
+647529,DHR,2016-05-25,75.55724334716797
+647530,DHR,2016-05-26,75.20848846435547
+647531,DHR,2016-05-27,74.9886245727539
+647532,DHR,2016-05-31,74.57164764404297
+647533,DHR,2016-06-01,74.78392791748047
+647534,DHR,2016-06-02,74.78392791748047
+647535,DHR,2016-06-03,74.5185775756836
+647536,DHR,2016-06-06,75.07960510253906
+647537,DHR,2016-06-07,75.39802551269531
+647538,DHR,2016-06-08,75.93631744384766
+647539,DHR,2016-06-09,76.11068725585938
+647540,DHR,2016-06-10,75.29188537597656
+647541,DHR,2016-06-13,74.366943359375
+647542,DHR,2016-06-14,74.79908752441406
+647543,DHR,2016-06-15,74.45792388916016
+647544,DHR,2016-06-16,75.10993194580078
+647545,DHR,2016-06-17,74.11675262451172
+647546,DHR,2016-06-20,74.8597412109375
+647547,DHR,2016-06-21,75.07960510253906
+647548,DHR,2016-06-22,75.08718872070312
+647549,DHR,2016-06-23,76.14859771728516
+647550,DHR,2016-06-24,74.45792388916016
+647551,DHR,2016-06-27,73.78317260742188
+647552,DHR,2016-06-28,74.38968658447266
+647553,DHR,2016-06-29,75.89840698242188
+647554,DHR,2016-06-30,76.57315826416016
+647555,DHR,2016-07-01,77.57392120361328
+647556,DHR,2016-07-05,80.4000015258789
+647557,DHR,2016-07-06,80.62000274658203
+647558,DHR,2016-07-07,80.69999694824219
+647559,DHR,2016-07-08,80.86000061035156
+647560,DHR,2016-07-11,80.08000183105469
+647561,DHR,2016-07-12,80.33999633789062
+647562,DHR,2016-07-13,81.04000091552734
+647563,DHR,2016-07-14,80.87999725341797
+647564,DHR,2016-07-15,80.91999816894531
+647565,DHR,2016-07-18,80.94000244140625
+647566,DHR,2016-07-19,80.87999725341797
+647567,DHR,2016-07-20,81.38999938964844
+647568,DHR,2016-07-21,81.29000091552734
+647569,DHR,2016-07-22,81.23999786376953
+647570,DHR,2016-07-25,81.29000091552734
+647571,DHR,2016-07-26,81.12000274658203
+647572,DHR,2016-07-27,80.8499984741211
+647573,DHR,2016-07-28,81.18000030517578
+647574,DHR,2016-07-29,81.44000244140625
+647575,DHR,2016-08-01,81.5
+647576,DHR,2016-08-02,80.93000030517578
+647577,DHR,2016-08-03,80.9800033569336
+647578,DHR,2016-08-04,81.12000274658203
+647579,DHR,2016-08-05,81.5
+647580,DHR,2016-08-08,81.27999877929688
+647581,DHR,2016-08-09,81.19999694824219
+647582,DHR,2016-08-10,81.22000122070312
+647583,DHR,2016-08-11,81.54000091552734
+647584,DHR,2016-08-12,81.38999938964844
+647585,DHR,2016-08-15,81.2300033569336
+647586,DHR,2016-08-16,80.69999694824219
+647587,DHR,2016-08-17,81.0199966430664
+647588,DHR,2016-08-18,80.55999755859375
+647589,DHR,2016-08-19,80.73999786376953
+647590,DHR,2016-08-22,80.93000030517578
+647591,DHR,2016-08-23,81.02999877929688
+647592,DHR,2016-08-24,80.61000061035156
+647593,DHR,2016-08-25,80.5199966430664
+647594,DHR,2016-08-26,81.19999694824219
+647595,DHR,2016-08-29,81.83999633789062
+647596,DHR,2016-08-30,81.19999694824219
+647597,DHR,2016-08-31,81.41000366210938
+647598,DHR,2016-09-01,81.44000244140625
+647599,DHR,2016-09-02,81.19000244140625
+647600,DHR,2016-09-06,79.5
+647601,DHR,2016-09-07,79.3499984741211
+647602,DHR,2016-09-08,79.0
+647603,DHR,2016-09-09,77.0199966430664
+647604,DHR,2016-09-12,78.20999908447266
+647605,DHR,2016-09-13,76.86000061035156
+647606,DHR,2016-09-14,76.44999694824219
+647607,DHR,2016-09-15,76.80000305175781
+647608,DHR,2016-09-16,76.56999969482422
+647609,DHR,2016-09-19,76.80999755859375
+647610,DHR,2016-09-20,76.72000122070312
+647611,DHR,2016-09-21,77.44999694824219
+647612,DHR,2016-09-22,77.66999816894531
+647613,DHR,2016-09-23,77.58999633789062
+647614,DHR,2016-09-26,76.5999984741211
+647615,DHR,2016-09-27,77.62999725341797
+647616,DHR,2016-09-28,77.62000274658203
+647617,DHR,2016-09-29,77.12999725341797
+647618,DHR,2016-09-30,78.38999938964844
+647619,DHR,2016-10-03,77.98999786376953
+647620,DHR,2016-10-04,77.66000366210938
+647621,DHR,2016-10-05,77.77999877929688
+647622,DHR,2016-10-06,78.31999969482422
+647623,DHR,2016-10-07,78.25
+647624,DHR,2016-10-10,78.22000122070312
+647625,DHR,2016-10-11,76.33999633789062
+647626,DHR,2016-10-12,76.77999877929688
+647627,DHR,2016-10-13,76.20999908447266
+647628,DHR,2016-10-14,76.16000366210938
+647629,DHR,2016-10-17,75.86000061035156
+647630,DHR,2016-10-18,76.43000030517578
+647631,DHR,2016-10-19,77.16000366210938
+647632,DHR,2016-10-20,80.18000030517578
+647633,DHR,2016-10-21,80.16999816894531
+647634,DHR,2016-10-24,80.29000091552734
+647635,DHR,2016-10-25,78.7699966430664
+647636,DHR,2016-10-26,77.73999786376953
+647637,DHR,2016-10-27,78.33000183105469
+647638,DHR,2016-10-28,78.19000244140625
+647639,DHR,2016-10-31,78.55000305175781
+647640,DHR,2016-11-01,77.02999877929688
+647641,DHR,2016-11-02,76.73999786376953
+647642,DHR,2016-11-03,76.54000091552734
+647643,DHR,2016-11-04,76.94000244140625
+647644,DHR,2016-11-07,78.19999694824219
+647645,DHR,2016-11-08,78.93000030517578
+647646,DHR,2016-11-09,80.2300033569336
+647647,DHR,2016-11-10,80.23999786376953
+647648,DHR,2016-11-11,80.94000244140625
+647649,DHR,2016-11-14,79.0999984741211
+647650,DHR,2016-11-15,79.62999725341797
+647651,DHR,2016-11-16,80.20999908447266
+647652,DHR,2016-11-17,79.97000122070312
+647653,DHR,2016-11-18,78.98999786376953
+647654,DHR,2016-11-21,79.22000122070312
+647655,DHR,2016-11-22,78.41999816894531
+647656,DHR,2016-11-23,79.16000366210938
+647657,DHR,2016-11-25,79.55999755859375
+647658,DHR,2016-11-28,79.02999877929688
+647659,DHR,2016-11-29,79.12999725341797
+647660,DHR,2016-11-30,78.16999816894531
+647661,DHR,2016-12-01,77.0199966430664
+647662,DHR,2016-12-02,77.31999969482422
+647663,DHR,2016-12-05,77.11000061035156
+647664,DHR,2016-12-06,77.37999725341797
+647665,DHR,2016-12-07,76.97000122070312
+647666,DHR,2016-12-08,77.73999786376953
+647667,DHR,2016-12-09,78.0999984741211
+647668,DHR,2016-12-12,77.83000183105469
+647669,DHR,2016-12-13,79.23999786376953
+647670,DHR,2016-12-14,78.70999908447266
+647671,DHR,2016-12-15,79.7300033569336
+647672,DHR,2016-12-16,79.22000122070312
+647673,DHR,2016-12-19,78.61000061035156
+647674,DHR,2016-12-20,78.8499984741211
+647675,DHR,2016-12-21,78.36000061035156
+647676,DHR,2016-12-22,78.33000183105469
+647677,DHR,2016-12-23,78.94999694824219
+647678,DHR,2016-12-27,78.81999969482422
+647679,DHR,2016-12-28,78.12999725341797
+647680,DHR,2016-12-29,78.22000122070312
+647681,DHR,2016-12-30,77.83999633789062
+647682,DHR,2017-01-03,78.77999877929688
+647683,DHR,2017-01-04,79.27999877929688
+647684,DHR,2017-01-05,80.01000213623047
+647685,DHR,2017-01-06,80.43000030517578
+647686,DHR,2017-01-09,80.58999633789062
+647687,DHR,2017-01-10,81.0999984741211
+647688,DHR,2017-01-11,81.3499984741211
+647689,DHR,2017-01-12,81.29000091552734
+647690,DHR,2017-01-13,81.36000061035156
+647691,DHR,2017-01-17,80.91000366210938
+647692,DHR,2017-01-18,81.19000244140625
+647693,DHR,2017-01-19,80.5999984741211
+647694,DHR,2017-01-20,80.52999877929688
+647695,DHR,2017-01-23,80.0
+647696,DHR,2017-01-24,80.02999877929688
+647697,DHR,2017-01-25,81.02999877929688
+647698,DHR,2017-01-26,80.79000091552734
+647699,DHR,2017-01-27,80.95999908447266
+647700,DHR,2017-01-30,80.36000061035156
+647701,DHR,2017-01-31,83.91999816894531
+647702,DHR,2017-02-01,83.54000091552734
+647703,DHR,2017-02-02,83.69999694824219
+647704,DHR,2017-02-03,83.69000244140625
+647705,DHR,2017-02-06,82.98999786376953
+647706,DHR,2017-02-07,83.08000183105469
+647707,DHR,2017-02-08,82.9800033569336
+647708,DHR,2017-02-09,83.76000213623047
+647709,DHR,2017-02-10,83.9800033569336
+647710,DHR,2017-02-13,84.19000244140625
+647711,DHR,2017-02-14,84.0999984741211
+647712,DHR,2017-02-15,84.61000061035156
+647713,DHR,2017-02-16,84.25
+647714,DHR,2017-02-17,84.05000305175781
+647715,DHR,2017-02-21,84.75
+647716,DHR,2017-02-22,84.80000305175781
+647717,DHR,2017-02-23,85.12999725341797
+647718,DHR,2017-02-24,86.08000183105469
+647719,DHR,2017-02-27,86.12999725341797
+647720,DHR,2017-02-28,85.55000305175781
+647721,DHR,2017-03-01,87.26000213623047
+647722,DHR,2017-03-02,86.62000274658203
+647723,DHR,2017-03-03,86.83000183105469
+647724,DHR,2017-03-06,86.08999633789062
+647725,DHR,2017-03-07,86.06999969482422
+647726,DHR,2017-03-08,86.62000274658203
+647727,DHR,2017-03-09,87.30999755859375
+647728,DHR,2017-03-10,87.76000213623047
+647729,DHR,2017-03-13,87.5
+647730,DHR,2017-03-14,86.86000061035156
+647731,DHR,2017-03-15,87.47000122070312
+647732,DHR,2017-03-16,86.4000015258789
+647733,DHR,2017-03-17,86.66999816894531
+647734,DHR,2017-03-20,86.47000122070312
+647735,DHR,2017-03-21,86.27999877929688
+647736,DHR,2017-03-22,86.31999969482422
+647737,DHR,2017-03-23,86.30000305175781
+647738,DHR,2017-03-24,86.01000213623047
+647739,DHR,2017-03-27,86.04000091552734
+647740,DHR,2017-03-28,85.88999938964844
+647741,DHR,2017-03-29,85.62000274658203
+647742,DHR,2017-03-30,85.72000122070312
+647743,DHR,2017-03-31,85.52999877929688
+647744,DHR,2017-04-03,85.4800033569336
+647745,DHR,2017-04-04,85.2699966430664
+647746,DHR,2017-04-05,85.7699966430664
+647747,DHR,2017-04-06,86.12999725341797
+647748,DHR,2017-04-07,86.06999969482422
+647749,DHR,2017-04-10,86.11000061035156
+647750,DHR,2017-04-11,86.20999908447266
+647751,DHR,2017-04-12,85.75
+647752,DHR,2017-04-13,85.77999877929688
+647753,DHR,2017-04-17,86.69999694824219
+647754,DHR,2017-04-18,86.54000091552734
+647755,DHR,2017-04-19,86.44000244140625
+647756,DHR,2017-04-20,82.88999938964844
+647757,DHR,2017-04-21,81.69999694824219
+647758,DHR,2017-04-24,82.45999908447266
+647759,DHR,2017-04-25,83.30000305175781
+647760,DHR,2017-04-26,82.9800033569336
+647761,DHR,2017-04-27,82.91000366210938
+647762,DHR,2017-04-28,83.33000183105469
+647763,DHR,2017-05-01,83.12999725341797
+647764,DHR,2017-05-02,83.0
+647765,DHR,2017-05-03,82.80999755859375
+647766,DHR,2017-05-04,84.08000183105469
+647767,DHR,2017-05-05,83.86000061035156
+647768,DHR,2017-05-08,83.38999938964844
+647769,DHR,2017-05-09,83.16999816894531
+647770,DHR,2017-05-10,83.20999908447266
+647771,DHR,2017-05-11,82.77999877929688
+647772,DHR,2017-05-12,82.83999633789062
+647773,DHR,2017-05-15,83.27999877929688
+647774,DHR,2017-05-16,83.01000213623047
+647775,DHR,2017-05-17,81.9000015258789
+647776,DHR,2017-05-18,81.77999877929688
+647777,DHR,2017-05-19,82.13999938964844
+647778,DHR,2017-05-22,82.91000366210938
+647779,DHR,2017-05-23,83.94999694824219
+647780,DHR,2017-05-24,83.95999908447266
+647781,DHR,2017-05-25,84.51000213623047
+647782,DHR,2017-05-26,84.4000015258789
+647783,DHR,2017-05-30,84.80999755859375
+647784,DHR,2017-05-31,84.94000244140625
+647785,DHR,2017-06-01,86.0999984741211
+647786,DHR,2017-06-02,86.83999633789062
+647787,DHR,2017-06-05,86.52999877929688
+647788,DHR,2017-06-06,85.7300033569336
+647789,DHR,2017-06-07,85.43000030517578
+647790,DHR,2017-06-08,84.55999755859375
+647791,DHR,2017-06-09,84.48999786376953
+647792,DHR,2017-06-12,84.06999969482422
+647793,DHR,2017-06-13,84.16999816894531
+647794,DHR,2017-06-14,84.45999908447266
+647795,DHR,2017-06-15,84.37999725341797
+647796,DHR,2017-06-16,84.4800033569336
+647797,DHR,2017-06-19,85.2699966430664
+647798,DHR,2017-06-20,85.68000030517578
+647799,DHR,2017-06-21,86.4800033569336
+647800,DHR,2017-06-22,85.95999908447266
+647801,DHR,2017-06-23,85.66000366210938
+647802,DHR,2017-06-26,85.47000122070312
+647803,DHR,2017-06-27,84.62000274658203
+647804,DHR,2017-06-28,84.72000122070312
+647805,DHR,2017-06-29,84.02999877929688
+647806,DHR,2017-06-30,84.38999938964844
+647807,DHR,2017-07-03,84.26000213623047
+647808,DHR,2017-07-05,84.08999633789062
+647809,DHR,2017-07-06,82.93000030517578
+647810,DHR,2017-07-07,83.06999969482422
+647811,DHR,2017-07-10,82.55999755859375
+647812,DHR,2017-07-11,83.0999984741211
+647813,DHR,2017-07-12,83.48999786376953
+647814,DHR,2017-07-13,84.26000213623047
+647815,DHR,2017-07-14,85.0
+647816,DHR,2017-07-17,85.47000122070312
+647817,DHR,2017-07-18,85.4800033569336
+647818,DHR,2017-07-19,85.79000091552734
+647819,DHR,2017-07-20,83.19999694824219
+647820,DHR,2017-07-21,83.05000305175781
+647821,DHR,2017-07-24,83.02999877929688
+647822,DHR,2017-07-25,81.98999786376953
+647823,DHR,2017-07-26,82.01000213623047
+647824,DHR,2017-07-27,81.16000366210938
+647825,DHR,2017-07-28,81.43000030517578
+647826,DHR,2017-07-31,81.48999786376953
+647827,DHR,2017-08-01,80.81999969482422
+647828,DHR,2017-08-02,81.27999877929688
+647829,DHR,2017-08-03,81.27999877929688
+647830,DHR,2017-08-04,81.01000213623047
+647831,DHR,2017-08-07,81.43000030517578
+647832,DHR,2017-08-08,80.2699966430664
+647833,DHR,2017-08-09,80.2300033569336
+647834,DHR,2017-08-10,79.29000091552734
+647835,DHR,2017-08-11,79.81999969482422
+647836,DHR,2017-08-14,80.5999984741211
+647837,DHR,2017-08-15,80.55999755859375
+647838,DHR,2017-08-16,81.55999755859375
+647839,DHR,2017-08-17,80.91000366210938
+647840,DHR,2017-08-18,80.87000274658203
+647841,DHR,2017-08-21,81.08000183105469
+647842,DHR,2017-08-22,82.5199966430664
+647843,DHR,2017-08-23,81.81999969482422
+647844,DHR,2017-08-24,81.80999755859375
+647845,DHR,2017-08-25,82.16000366210938
+647846,DHR,2017-08-28,82.37000274658203
+647847,DHR,2017-08-29,81.98999786376953
+647848,DHR,2017-08-30,82.13999938964844
+647849,DHR,2017-08-31,83.41999816894531
+647850,DHR,2017-09-01,83.2300033569336
+647851,DHR,2017-09-05,83.05999755859375
+647852,DHR,2017-09-06,84.0199966430664
+647853,DHR,2017-09-07,85.0999984741211
+647854,DHR,2017-09-08,86.76000213623047
+647855,DHR,2017-09-11,87.06999969482422
+647856,DHR,2017-09-12,87.2699966430664
+647857,DHR,2017-09-13,87.23999786376953
+647858,DHR,2017-09-14,88.44999694824219
+647859,DHR,2017-09-15,88.20999908447266
+647860,DHR,2017-09-18,88.11000061035156
+647861,DHR,2017-09-19,86.87000274658203
+647862,DHR,2017-09-20,86.45999908447266
+647863,DHR,2017-09-21,86.41999816894531
+647864,DHR,2017-09-22,86.77999877929688
+647865,DHR,2017-09-25,86.0
+647866,DHR,2017-09-26,85.45999908447266
+647867,DHR,2017-09-27,85.45999908447266
+647868,DHR,2017-09-28,85.04000091552734
+647869,DHR,2017-09-29,85.77999877929688
+647870,DHR,2017-10-02,86.5199966430664
+647871,DHR,2017-10-03,86.5199966430664
+647872,DHR,2017-10-04,86.87999725341797
+647873,DHR,2017-10-05,86.97000122070312
+647874,DHR,2017-10-06,87.62999725341797
+647875,DHR,2017-10-09,87.02999877929688
+647876,DHR,2017-10-10,87.16999816894531
+647877,DHR,2017-10-11,86.95999908447266
+647878,DHR,2017-10-12,87.02999877929688
+647879,DHR,2017-10-13,86.83999633789062
+647880,DHR,2017-10-16,86.12999725341797
+647881,DHR,2017-10-17,85.26000213623047
+647882,DHR,2017-10-18,86.05000305175781
+647883,DHR,2017-10-19,90.0999984741211
+647884,DHR,2017-10-20,90.79000091552734
+647885,DHR,2017-10-23,90.47000122070312
+647886,DHR,2017-10-24,90.9499969482422
+647887,DHR,2017-10-25,90.6500015258789
+647888,DHR,2017-10-26,91.45999908447266
+647889,DHR,2017-10-27,92.25
+647890,DHR,2017-10-30,91.80999755859376
+647891,DHR,2017-10-31,92.2699966430664
+647892,DHR,2017-11-01,92.91000366210938
+647893,DHR,2017-11-02,92.70999908447266
+647894,DHR,2017-11-03,93.12999725341795
+647895,DHR,2017-11-06,92.62000274658205
+647896,DHR,2017-11-07,93.1999969482422
+647897,DHR,2017-11-08,93.23999786376952
+647898,DHR,2017-11-09,92.9800033569336
+647899,DHR,2017-11-10,92.23999786376952
+647900,DHR,2017-11-13,93.33000183105467
+647901,DHR,2017-11-14,93.19000244140624
+647902,DHR,2017-11-15,92.41999816894533
+647903,DHR,2017-11-16,93.58000183105467
+647904,DHR,2017-11-17,93.3000030517578
+647905,DHR,2017-11-20,93.68000030517578
+647906,DHR,2017-11-21,94.18000030517578
+647907,DHR,2017-11-22,93.76000213623048
+647908,DHR,2017-11-24,94.0199966430664
+647909,DHR,2017-11-27,94.0500030517578
+647910,DHR,2017-11-28,94.31999969482422
+647911,DHR,2017-11-29,93.94000244140624
+647912,DHR,2017-11-30,94.36000061035156
+647913,DHR,2017-12-01,93.81999969482422
+647914,DHR,2017-12-04,92.81999969482422
+647915,DHR,2017-12-05,92.73999786376952
+647916,DHR,2017-12-06,92.52999877929688
+647917,DHR,2017-12-07,92.68000030517578
+647918,DHR,2017-12-08,93.18000030517578
+647919,DHR,2017-12-11,93.20999908447266
+647920,DHR,2017-12-12,93.72000122070312
+647921,DHR,2017-12-13,94.1500015258789
+647922,DHR,2017-12-14,92.8499984741211
+647923,DHR,2017-12-15,94.0
+647924,DHR,2017-12-18,94.36000061035156
+647925,DHR,2017-12-19,94.37999725341795
+647926,DHR,2017-12-20,94.62000274658205
+647927,DHR,2017-12-21,93.81999969482422
+647928,DHR,2017-12-22,93.45999908447266
+647929,DHR,2017-12-26,93.31999969482422
+647930,DHR,2017-12-27,93.55999755859376
+647931,DHR,2017-12-28,93.55999755859376
+647932,DHR,2017-12-29,92.81999969482422
+647933,DHR,2018-01-02,92.44000244140624
+647934,DHR,2018-01-03,93.66999816894533
+647935,DHR,2018-01-04,94.12000274658205
+647936,DHR,2018-01-05,94.70999908447266
+647937,DHR,2018-01-08,95.25
+647938,DHR,2018-01-09,98.61000061035156
+647939,DHR,2018-01-10,98.23999786376952
+647940,DHR,2018-01-11,98.58999633789062
+647941,DHR,2018-01-12,99.38999938964844
+647942,DHR,2018-01-16,99.47000122070312
+647943,DHR,2018-01-17,99.58999633789062
+647944,DHR,2018-01-18,99.73999786376952
+647945,DHR,2018-01-19,100.55999755859376
+647946,DHR,2018-01-22,99.97000122070312
+647947,DHR,2018-01-23,99.9499969482422
+647948,DHR,2018-01-24,101.37999725341795
+647949,DHR,2018-01-25,102.6999969482422
+647950,DHR,2018-01-26,103.8000030517578
+647951,DHR,2018-01-29,103.69000244140624
+647952,DHR,2018-01-30,101.5999984741211
+647953,DHR,2018-01-31,101.27999877929688
+647954,DHR,2018-02-01,101.86000061035156
+647955,DHR,2018-02-02,102.18000030517578
+647956,DHR,2018-02-05,96.6999969482422
+647957,DHR,2018-02-06,97.0500030517578
+647958,DHR,2018-02-07,95.25
+647959,DHR,2018-02-08,92.16000366210938
+647960,DHR,2018-02-09,94.45999908447266
+647961,DHR,2018-02-12,95.41000366210938
+647962,DHR,2018-02-13,94.9800033569336
+647963,DHR,2018-02-14,96.0999984741211
+647964,DHR,2018-02-15,97.47000122070312
+647965,DHR,2018-02-16,97.54000091552734
+647966,DHR,2018-02-20,96.8499984741211
+647967,DHR,2018-02-21,97.3499984741211
+647968,DHR,2018-02-22,97.36000061035156
+647969,DHR,2018-02-23,99.33000183105467
+647970,DHR,2018-02-26,100.83000183105467
+647971,DHR,2018-02-27,99.56999969482422
+647972,DHR,2018-02-28,97.77999877929688
+647973,DHR,2018-03-01,95.98999786376952
+647974,DHR,2018-03-02,96.22000122070312
+647975,DHR,2018-03-05,97.58000183105467
+647976,DHR,2018-03-06,97.75
+647977,DHR,2018-03-07,100.81999969482422
+647978,DHR,2018-03-08,101.61000061035156
+647979,DHR,2018-03-09,103.73999786376952
+647980,DHR,2018-03-12,103.4000015258789
+647981,DHR,2018-03-13,102.8000030517578
+647982,DHR,2018-03-14,102.18000030517578
+647983,DHR,2018-03-15,102.22000122070312
+647984,DHR,2018-03-16,101.93000030517578
+647985,DHR,2018-03-19,100.30999755859376
+647986,DHR,2018-03-20,100.55999755859376
+647987,DHR,2018-03-21,99.80999755859376
+647988,DHR,2018-03-22,97.48999786376952
+647989,DHR,2018-03-23,95.94000244140624
+647990,DHR,2018-03-26,98.16000366210938
+647991,DHR,2018-03-27,97.25
+647992,DHR,2018-03-28,96.5199966430664
+647993,DHR,2018-03-29,97.91000366210938
+647994,DHR,2018-04-02,96.0999984741211
+647995,DHR,2018-04-03,98.2300033569336
+647996,DHR,2018-04-04,99.05999755859376
+647997,DHR,2018-04-05,99.22000122070312
+647998,DHR,2018-04-06,96.66000366210938
+647999,DHR,2018-04-09,97.5999984741211
+648000,DHR,2018-04-10,99.5199966430664
+648001,DHR,2018-04-11,98.41999816894533
+648002,DHR,2018-04-12,99.0
+648003,DHR,2018-04-13,99.23999786376952
+648004,DHR,2018-04-16,100.41999816894533
+648005,DHR,2018-04-17,101.69000244140624
+648006,DHR,2018-04-18,102.4000015258789
+648007,DHR,2018-04-19,101.5
+648008,DHR,2018-04-20,101.33999633789062
+648009,DHR,2018-04-23,101.1999969482422
+648010,DHR,2018-04-24,100.0999984741211
+648011,DHR,2018-04-25,100.48999786376952
+648012,DHR,2018-04-26,101.77999877929688
+648013,DHR,2018-04-27,101.63999938964844
+648014,DHR,2018-04-30,100.31999969482422
+648015,DHR,2018-05-01,100.88999938964844
+648016,DHR,2018-05-02,99.55999755859376
+648017,DHR,2018-05-03,99.0
+648018,DHR,2018-05-04,100.1999969482422
+648019,DHR,2018-05-07,99.58000183105467
+648020,DHR,2018-05-08,99.18000030517578
+648021,DHR,2018-05-09,99.54000091552734
+648022,DHR,2018-05-10,101.16999816894533
+648023,DHR,2018-05-11,101.80999755859376
+648024,DHR,2018-05-14,102.66999816894533
+648025,DHR,2018-05-15,100.23999786376952
+648026,DHR,2018-05-16,100.6999969482422
+648027,DHR,2018-05-17,100.77999877929688
+648028,DHR,2018-05-18,101.25
+648029,DHR,2018-05-21,102.23999786376952
+648030,DHR,2018-05-22,101.41000366210938
+648031,DHR,2018-05-23,102.31999969482422
+648032,DHR,2018-05-24,102.29000091552734
+648033,DHR,2018-05-25,102.12999725341795
+648034,DHR,2018-05-29,100.5500030517578
+648035,DHR,2018-05-30,101.25
+648036,DHR,2018-05-31,99.27999877929688
+648037,DHR,2018-06-01,100.58999633789062
+648038,DHR,2018-06-04,101.87000274658205
+648039,DHR,2018-06-05,102.08999633789062
+648040,DHR,2018-06-06,102.8000030517578
+648041,DHR,2018-06-07,102.5
+648042,DHR,2018-06-08,103.0
+648043,DHR,2018-06-11,103.23999786376952
+648044,DHR,2018-06-12,103.16000366210938
+648045,DHR,2018-06-13,102.62000274658205
+648046,DHR,2018-06-14,102.63999938964844
+648047,DHR,2018-06-15,102.30999755859376
+648048,DHR,2018-06-18,101.2699966430664
+648049,DHR,2018-06-19,100.02999877929688
+648050,DHR,2018-06-20,99.13999938964844
+648051,DHR,2018-06-21,97.91000366210938
+648052,DHR,2018-06-22,99.3000030517578
+648053,DHR,2018-06-25,98.86000061035156
+648054,DHR,2018-06-26,99.12000274658205
+648055,DHR,2018-06-27,98.1500015258789
+648056,DHR,2018-06-28,98.62000274658205
+648057,DHR,2018-06-29,98.68000030517578
+648058,DHR,2018-07-02,98.12999725341795
+648059,DHR,2018-07-03,98.47000122070312
+648060,DHR,2018-07-05,98.86000061035156
+648061,DHR,2018-07-06,99.33000183105467
+648062,DHR,2018-07-09,99.5
+648063,DHR,2018-07-10,100.16000366210938
+648064,DHR,2018-07-11,98.56999969482422
+648065,DHR,2018-07-12,99.62000274658205
+648066,DHR,2018-07-13,99.1999969482422
+648067,DHR,2018-07-16,98.16999816894533
+648068,DHR,2018-07-17,99.58000183105467
+648069,DHR,2018-07-18,98.77999877929688
+648070,DHR,2018-07-19,103.1999969482422
+648071,DHR,2018-07-20,101.29000091552734
+648072,DHR,2018-07-23,103.13999938964844
+648073,DHR,2018-07-24,103.5500030517578
+648074,DHR,2018-07-25,103.54000091552734
+648075,DHR,2018-07-26,103.79000091552734
+648076,DHR,2018-07-27,102.75
+648077,DHR,2018-07-30,101.80999755859376
+648078,DHR,2018-07-31,102.58000183105467
+648079,DHR,2018-08-01,102.0
+648080,DHR,2018-08-02,101.4499969482422
+648081,DHR,2018-08-03,101.37000274658205
+648082,DHR,2018-08-06,102.30999755859376
+648083,DHR,2018-08-07,102.26000213623048
+648084,DHR,2018-08-08,101.9499969482422
+648085,DHR,2018-08-09,101.70999908447266
+648086,DHR,2018-08-10,100.33000183105467
+648087,DHR,2018-08-13,99.86000061035156
+648088,DHR,2018-08-14,100.79000091552734
+648089,DHR,2018-08-15,100.08999633789062
+648090,DHR,2018-08-16,100.4800033569336
+648091,DHR,2018-08-17,100.70999908447266
+648092,DHR,2018-08-20,100.58000183105467
+648093,DHR,2018-08-21,100.61000061035156
+648094,DHR,2018-08-22,100.69000244140624
+648095,DHR,2018-08-23,99.75
+648096,DHR,2018-08-24,100.1500015258789
+648097,DHR,2018-08-27,102.45999908447266
+648098,DHR,2018-08-28,102.6999969482422
+648099,DHR,2018-08-29,103.66000366210938
+648100,DHR,2018-08-30,103.01000213623048
+648101,DHR,2018-08-31,103.54000091552734
+648102,DHR,2018-09-04,103.5500030517578
+648103,DHR,2018-09-05,104.01000213623048
+648104,DHR,2018-09-06,104.5999984741211
+648105,DHR,2018-09-07,104.66000366210938
+648106,DHR,2018-09-10,105.12999725341795
+648107,DHR,2018-09-11,105.25
+648108,DHR,2018-09-12,105.79000091552734
+648109,DHR,2018-09-13,107.41999816894533
+648110,DHR,2018-09-14,106.87000274658205
+648111,DHR,2018-09-17,105.97000122070312
+648112,DHR,2018-09-18,106.76000213623048
+648113,DHR,2018-09-19,107.51000213623048
+648114,DHR,2018-09-20,107.97000122070312
+648115,DHR,2018-09-21,108.08000183105467
+648116,DHR,2018-09-24,107.83000183105467
+648117,DHR,2018-09-25,108.0199966430664
+648118,DHR,2018-09-26,108.9000015258789
+648119,DHR,2018-09-27,108.18000030517578
+648120,DHR,2018-09-28,108.66000366210938
+648121,DHR,2018-10-01,109.29000091552734
+648122,DHR,2018-10-02,108.95999908447266
+648123,DHR,2018-10-03,108.52999877929688
+648124,DHR,2018-10-04,107.0
+648125,DHR,2018-10-05,106.9800033569336
+648126,DHR,2018-10-08,105.61000061035156
+648127,DHR,2018-10-09,106.7300033569336
+648128,DHR,2018-10-10,103.83999633789062
+648129,DHR,2018-10-11,101.2699966430664
+648130,DHR,2018-10-12,103.37999725341795
+648131,DHR,2018-10-15,101.98999786376952
+648132,DHR,2018-10-16,105.0500030517578
+648133,DHR,2018-10-17,104.95999908447266
+648134,DHR,2018-10-18,101.23999786376952
+648135,DHR,2018-10-19,100.38999938964844
+648136,DHR,2018-10-22,98.55999755859376
+648137,DHR,2018-10-23,97.41999816894533
+648138,DHR,2018-10-24,95.80999755859376
+648139,DHR,2018-10-25,98.29000091552734
+648140,DHR,2018-10-26,97.13999938964844
+648141,DHR,2018-10-29,96.8499984741211
+648142,DHR,2018-10-30,97.72000122070312
+648143,DHR,2018-10-31,99.4000015258789
+648144,DHR,2018-11-01,100.5199966430664
+648145,DHR,2018-11-02,101.25
+648146,DHR,2018-11-05,101.76000213623048
+648147,DHR,2018-11-06,101.22000122070312
+648148,DHR,2018-11-07,104.06999969482422
+648149,DHR,2018-11-08,104.75
+648150,DHR,2018-11-09,104.38999938964844
+648151,DHR,2018-11-12,101.5500030517578
+648152,DHR,2018-11-13,100.48999786376952
+648153,DHR,2018-11-14,100.73999786376952
+648154,DHR,2018-11-15,101.6500015258789
+648155,DHR,2018-11-16,103.1999969482422
+648156,DHR,2018-11-19,101.3000030517578
+648157,DHR,2018-11-20,101.97000122070312
+648158,DHR,2018-11-21,102.94000244140624
+648159,DHR,2018-11-23,102.41000366210938
+648160,DHR,2018-11-26,103.27999877929688
+648161,DHR,2018-11-27,104.0
+648162,DHR,2018-11-28,106.97000122070312
+648163,DHR,2018-11-29,107.94000244140624
+648164,DHR,2018-11-30,109.54000091552734
+648165,DHR,2018-12-03,108.63999938964844
+648166,DHR,2018-12-04,106.3000030517578
+648167,DHR,2018-12-06,104.86000061035156
+648168,DHR,2018-12-07,101.87000274658205
+648169,DHR,2018-12-10,101.72000122070312
+648170,DHR,2018-12-11,101.31999969482422
+648171,DHR,2018-12-12,102.02999877929688
+648172,DHR,2018-12-13,102.5
+648173,DHR,2018-12-14,100.4000015258789
+648174,DHR,2018-12-17,100.37000274658205
+648175,DHR,2018-12-18,100.72000122070312
+648176,DHR,2018-12-19,100.6500015258789
+648177,DHR,2018-12-20,98.36000061035156
+648178,DHR,2018-12-21,98.4800033569336
+648179,DHR,2018-12-24,94.8499984741211
+648180,DHR,2018-12-26,99.95999908447266
+648181,DHR,2018-12-27,101.5
+648182,DHR,2018-12-28,101.83000183105467
+648183,DHR,2018-12-31,103.12000274658205
+648184,DHR,2019-01-02,100.5
+648185,DHR,2019-01-03,97.62000274658205
+648186,DHR,2019-01-04,100.4499969482422
+648187,DHR,2019-01-07,100.86000061035156
+648188,DHR,2019-01-08,103.43000030517578
+648189,DHR,2019-01-09,104.36000061035156
+648190,DHR,2019-01-10,105.36000061035156
+648191,DHR,2019-01-11,105.26000213623048
+648192,DHR,2019-01-14,104.08999633789062
+648193,DHR,2019-01-15,105.04000091552734
+648194,DHR,2019-01-16,104.48999786376952
+648195,DHR,2019-01-17,105.56999969482422
+648196,DHR,2019-01-18,107.4499969482422
+648197,DHR,2019-01-22,106.41000366210938
+648198,DHR,2019-01-23,106.12999725341795
+648199,DHR,2019-01-24,106.0500030517578
+648200,DHR,2019-01-25,106.33000183105467
+648201,DHR,2019-01-28,106.02999877929688
+648202,DHR,2019-01-29,105.2699966430664
+648203,DHR,2019-01-30,109.01000213623048
+648204,DHR,2019-01-31,110.91999816894533
+648205,DHR,2019-02-01,109.3000030517578
+648206,DHR,2019-02-04,109.58999633789062
+648207,DHR,2019-02-05,109.51000213623048
+648208,DHR,2019-02-06,109.66000366210938
+648209,DHR,2019-02-07,108.58999633789062
+648210,DHR,2019-02-08,109.25
+648211,DHR,2019-02-11,109.68000030517578
+648212,DHR,2019-02-12,111.37000274658205
+648213,DHR,2019-02-13,111.22000122070312
+648214,DHR,2019-02-14,110.36000061035156
+648215,DHR,2019-02-15,111.23999786376952
+648216,DHR,2019-02-19,111.31999969482422
+648217,DHR,2019-02-20,112.1999969482422
+648218,DHR,2019-02-21,112.43000030517578
+648219,DHR,2019-02-22,113.4800033569336
+648220,DHR,2019-02-25,123.1500015258789
+648221,DHR,2019-02-26,123.20999908447266
+648222,DHR,2019-02-27,126.38999938964844
+648223,DHR,2019-02-28,127.0199966430664
+648224,DHR,2019-03-01,127.7699966430664
+648225,DHR,2019-03-04,125.88999938964844
+648226,DHR,2019-03-05,125.3499984741211
+648227,DHR,2019-03-06,124.63999938964844
+648228,DHR,2019-03-07,124.45999908447266
+648229,DHR,2019-03-08,125.04000091552734
+648230,DHR,2019-03-11,126.33000183105467
+648231,DHR,2019-03-12,127.44000244140624
+648232,DHR,2019-03-13,128.1300048828125
+648233,DHR,2019-03-14,128.11000061035156
+648234,DHR,2019-03-15,128.69000244140625
+648235,DHR,2019-03-18,128.07000732421875
+648236,DHR,2019-03-19,129.86000061035156
+648237,DHR,2019-03-20,129.74000549316406
+648238,DHR,2019-03-21,132.2899932861328
+648239,DHR,2019-03-22,129.69000244140625
+648240,DHR,2019-03-25,129.4600067138672
+648241,DHR,2019-03-26,131.0800018310547
+648242,DHR,2019-03-27,129.74000549316406
+648243,DHR,2019-03-28,129.83999633789062
+648244,DHR,2019-03-29,132.02000427246094
+648245,DHR,2019-04-01,131.82000732421875
+648246,DHR,2019-04-02,131.6199951171875
+648247,DHR,2019-04-03,130.97000122070312
+648248,DHR,2019-04-04,130.47000122070312
+648249,DHR,2019-04-05,131.58999633789062
+648250,DHR,2019-04-08,131.9499969482422
+648251,DHR,2019-04-09,131.8300018310547
+648252,DHR,2019-04-10,131.5
+648253,DHR,2019-04-11,131.42999267578125
+648254,DHR,2019-04-12,131.6300048828125
+648255,DHR,2019-04-15,130.5
+648256,DHR,2019-04-16,128.17999267578125
+648257,DHR,2019-04-17,124.87999725341795
+648258,DHR,2019-04-18,126.7699966430664
+648259,DHR,2019-04-22,126.87000274658205
+648260,DHR,2019-04-23,127.77999877929688
+648261,DHR,2019-04-24,129.3000030517578
+648262,DHR,2019-04-25,130.38999938964844
+648263,DHR,2019-04-26,130.92999267578125
+648264,DHR,2019-04-29,131.32000732421875
+648265,DHR,2019-04-30,132.44000244140625
+648266,DHR,2019-05-01,131.55999755859375
+648267,DHR,2019-05-02,133.50999450683594
+648268,DHR,2019-05-03,134.5800018310547
+648269,DHR,2019-05-06,133.7899932861328
+648270,DHR,2019-05-07,130.72999572753906
+648271,DHR,2019-05-08,131.72000122070312
+648272,DHR,2019-05-09,131.33999633789062
+648273,DHR,2019-05-10,131.67999267578125
+648274,DHR,2019-05-13,129.4600067138672
+648275,DHR,2019-05-14,130.75
+648276,DHR,2019-05-15,131.0500030517578
+648277,DHR,2019-05-16,132.27000427246094
+648278,DHR,2019-05-17,131.10000610351562
+648279,DHR,2019-05-20,130.32000732421875
+648280,DHR,2019-05-21,130.2100067138672
+648281,DHR,2019-05-22,131.74000549316406
+648282,DHR,2019-05-23,131.6300048828125
+648283,DHR,2019-05-24,132.0399932861328
+648284,DHR,2019-05-28,130.1300048828125
+648285,DHR,2019-05-29,130.27999877929688
+648286,DHR,2019-05-30,132.44000244140625
+648287,DHR,2019-05-31,132.00999450683594
+648288,DHR,2019-06-03,131.9199981689453
+648289,DHR,2019-06-04,132.4499969482422
+648290,DHR,2019-06-05,134.1999969482422
+648291,DHR,2019-06-06,134.9199981689453
+648292,DHR,2019-06-07,137.52000427246094
+648293,DHR,2019-06-10,137.97000122070312
+648294,DHR,2019-06-11,137.91000366210938
+648295,DHR,2019-06-12,138.77000427246094
+648296,DHR,2019-06-13,139.4199981689453
+648297,DHR,2019-06-14,139.6300048828125
+648298,DHR,2019-06-17,139.35000610351562
+648299,DHR,2019-06-18,141.00999450683594
+648300,DHR,2019-06-19,142.5399932861328
+648301,DHR,2019-06-20,143.64999389648438
+648302,DHR,2019-06-21,143.72999572753906
+648303,DHR,2019-06-24,142.14999389648438
+648304,DHR,2019-06-25,142.1999969482422
+648305,DHR,2019-06-26,140.91000366210938
+648306,DHR,2019-06-27,141.97999572753906
+648307,DHR,2019-06-28,142.9199981689453
+648308,DHR,2019-07-01,144.0
+648309,DHR,2019-07-02,144.13999938964844
+648310,DHR,2019-07-03,145.30999755859375
+648311,DHR,2019-07-05,144.4499969482422
+648312,DHR,2019-07-08,143.6199951171875
+648313,DHR,2019-07-09,142.2899932861328
+648314,DHR,2019-07-10,142.60000610351562
+648315,DHR,2019-07-11,142.7100067138672
+648316,DHR,2019-07-12,140.02999877929688
+648317,DHR,2019-07-15,141.11000061035156
+648318,DHR,2019-07-16,139.8300018310547
+648319,DHR,2019-07-17,139.64999389648438
+648320,DHR,2019-07-18,143.0
+648321,DHR,2019-07-19,141.61000061035156
+648322,DHR,2019-07-22,141.6199951171875
+648323,DHR,2019-07-23,142.50999450683594
+648324,DHR,2019-07-24,142.69000244140625
+648325,DHR,2019-07-25,143.2100067138672
+648326,DHR,2019-07-26,142.27999877929688
+648327,DHR,2019-07-29,142.67999267578125
+648328,DHR,2019-07-30,142.6999969482422
+648329,DHR,2019-07-31,140.5
+648330,DHR,2019-08-01,140.22000122070312
+648331,DHR,2019-08-02,139.19000244140625
+648332,DHR,2019-08-05,135.6999969482422
+648333,DHR,2019-08-06,138.22999572753906
+648334,DHR,2019-08-07,138.1999969482422
+648335,DHR,2019-08-08,140.88999938964844
+648336,DHR,2019-08-09,140.30999755859375
+648337,DHR,2019-08-12,138.41000366210938
+648338,DHR,2019-08-13,140.5399932861328
+648339,DHR,2019-08-14,136.36000061035156
+648340,DHR,2019-08-15,137.19000244140625
+648341,DHR,2019-08-16,140.35000610351562
+648342,DHR,2019-08-19,141.7100067138672
+648343,DHR,2019-08-20,140.07000732421875
+648344,DHR,2019-08-21,140.32000732421875
+648345,DHR,2019-08-22,139.55999755859375
+648346,DHR,2019-08-23,135.39999389648438
+648347,DHR,2019-08-26,136.39999389648438
+648348,DHR,2019-08-27,138.25
+648349,DHR,2019-08-28,139.49000549316406
+648350,DHR,2019-08-29,141.67999267578125
+648351,DHR,2019-08-30,142.08999633789062
+648352,DHR,2019-09-03,139.8699951171875
+648353,DHR,2019-09-04,140.25999450683594
+648354,DHR,2019-09-05,142.9499969482422
+648355,DHR,2019-09-06,144.3300018310547
+648356,DHR,2019-09-09,139.36000061035156
+648357,DHR,2019-09-10,136.58999633789062
+648358,DHR,2019-09-11,139.5
+648359,DHR,2019-09-12,141.74000549316406
+648360,DHR,2019-09-13,141.02000427246094
+648361,DHR,2019-09-16,140.64999389648438
+648362,DHR,2019-09-17,142.3300018310547
+648363,DHR,2019-09-18,143.9499969482422
+648364,DHR,2019-09-19,145.75
+648365,DHR,2019-09-20,146.47000122070312
+648366,DHR,2019-09-23,144.60000610351562
+648367,DHR,2019-09-24,144.5500030517578
+648368,DHR,2019-09-25,143.9499969482422
+648369,DHR,2019-09-26,142.75999450683594
+648370,DHR,2019-09-27,141.55999755859375
+648371,DHR,2019-09-30,144.42999267578125
+648372,DHR,2019-10-01,141.9199981689453
+648373,DHR,2019-10-02,137.11000061035156
+648374,DHR,2019-10-03,138.80999755859375
+648375,DHR,2019-10-04,141.64999389648438
+648376,DHR,2019-10-07,139.67999267578125
+648377,DHR,2019-10-08,135.6199951171875
+648378,DHR,2019-10-09,137.1999969482422
+648379,DHR,2019-10-10,138.75999450683594
+648380,DHR,2019-10-11,138.72000122070312
+648381,DHR,2019-10-14,138.8000030517578
+648382,DHR,2019-10-15,137.58999633789062
+648383,DHR,2019-10-16,137.38999938964844
+648384,DHR,2019-10-17,137.77000427246094
+648385,DHR,2019-10-18,138.00999450683594
+648386,DHR,2019-10-21,138.22999572753906
+648387,DHR,2019-10-22,137.0800018310547
+648388,DHR,2019-10-23,138.4499969482422
+648389,DHR,2019-10-24,136.44000244140625
+648390,DHR,2019-10-25,135.8699951171875
+648391,DHR,2019-10-28,136.2100067138672
+648392,DHR,2019-10-29,137.27000427246094
+648393,DHR,2019-10-30,138.25
+648394,DHR,2019-10-31,137.82000732421875
+648395,DHR,2019-11-01,136.57000732421875
+648396,DHR,2019-11-04,135.22000122070312
+648397,DHR,2019-11-05,133.47000122070312
+648398,DHR,2019-11-06,134.86000061035156
+648399,DHR,2019-11-07,134.5
+648400,DHR,2019-11-08,135.22999572753906
+648401,DHR,2019-11-11,134.52000427246094
+648402,DHR,2019-11-12,135.5399932861328
+648403,DHR,2019-11-13,137.0500030517578
+648404,DHR,2019-11-14,136.14999389648438
+648405,DHR,2019-11-15,142.99000549316406
+648406,DHR,2019-11-18,140.22999572753906
+648407,DHR,2019-11-19,143.60000610351562
+648408,DHR,2019-11-20,142.9600067138672
+648409,DHR,2019-11-21,143.17999267578125
+648410,DHR,2019-11-22,143.32000732421875
+648411,DHR,2019-11-25,144.94000244140625
+648412,DHR,2019-11-26,145.97999572753906
+648413,DHR,2019-11-27,146.58999633789062
+648414,DHR,2019-11-29,145.97999572753906
+648415,DHR,2019-12-02,145.69000244140625
+648416,DHR,2019-12-03,146.69000244140625
+648417,DHR,2019-12-04,147.30999755859375
+648418,DHR,2019-12-05,147.19000244140625
+648419,DHR,2019-12-06,148.22000122070312
+648420,DHR,2019-12-09,147.52999877929688
+648421,DHR,2019-12-10,148.83999633789062
+648422,DHR,2019-12-11,149.6699981689453
+648423,DHR,2019-12-12,151.3000030517578
+648424,DHR,2019-12-13,148.52000427246094
+648425,DHR,2019-12-16,151.44000244140625
+648426,DHR,2019-12-17,150.77000427246094
+648427,DHR,2019-12-18,150.00999450683594
+648428,DHR,2019-12-19,150.44000244140625
+648429,DHR,2019-12-20,152.85000610351562
+648430,DHR,2019-12-23,153.24000549316406
+648431,DHR,2019-12-24,153.33999633789062
+648432,DHR,2019-12-26,152.82000732421875
+648433,DHR,2019-12-27,152.8800048828125
+648434,DHR,2019-12-30,152.83999633789062
+648435,DHR,2019-12-31,153.47999572753906
+648436,DHR,2020-01-02,155.11000061035156
+648437,DHR,2020-01-03,154.14999389648438
+648438,DHR,2020-01-06,154.61000061035156
+648439,DHR,2020-01-07,156.1300048828125
+648440,DHR,2020-01-08,156.2899932861328
+648441,DHR,2020-01-09,157.6699981689453
+648442,DHR,2020-01-10,158.1199951171875
+648443,DHR,2020-01-13,159.57000732421875
+648444,DHR,2020-01-14,161.38999938964844
+648445,DHR,2020-01-15,160.8000030517578
+648446,DHR,2020-01-16,161.50999450683594
+648447,DHR,2020-01-17,163.05999755859375
+648448,DHR,2020-01-21,163.7100067138672
+648449,DHR,2020-01-22,163.77000427246094
+648450,DHR,2020-01-23,162.47999572753906
+648451,DHR,2020-01-24,162.25
+648452,DHR,2020-01-27,161.1999969482422
+648453,DHR,2020-01-28,163.75999450683594
+648454,DHR,2020-01-29,165.22000122070312
+648455,DHR,2020-01-30,169.0500030517578
+648456,DHR,2020-01-31,160.8699951171875
+648457,DHR,2020-02-03,161.0
+648458,DHR,2020-02-04,162.75999450683594
+648459,DHR,2020-02-05,162.88999938964844
+648460,DHR,2020-02-06,163.97999572753906
+648461,DHR,2020-02-07,161.99000549316406
+648462,DHR,2020-02-10,162.99000549316406
+648463,DHR,2020-02-11,163.67999267578125
+648464,DHR,2020-02-12,163.8300018310547
+648465,DHR,2020-02-13,163.4199981689453
+648466,DHR,2020-02-14,165.9499969482422
+648467,DHR,2020-02-18,164.0
+648468,DHR,2020-02-19,163.91000366210938
+648469,DHR,2020-02-20,160.25999450683594
+648470,DHR,2020-02-21,161.8800048828125
+648471,DHR,2020-02-24,156.82000732421875
+648472,DHR,2020-02-25,151.64999389648438
+648473,DHR,2020-02-26,152.19000244140625
+648474,DHR,2020-02-27,147.0500030517578
+648475,DHR,2020-02-28,144.5800018310547
+648476,DHR,2020-03-02,150.69000244140625
+648477,DHR,2020-03-03,147.5399932861328
+648478,DHR,2020-03-04,155.97999572753906
+648479,DHR,2020-03-05,149.47000122070312
+648480,DHR,2020-03-06,148.42999267578125
+648481,DHR,2020-03-09,141.58999633789062
+648482,DHR,2020-03-10,144.30999755859375
+648483,DHR,2020-03-11,139.3699951171875
+648484,DHR,2020-03-12,128.88999938964844
+648485,DHR,2020-03-13,141.38999938964844
+648486,DHR,2020-03-16,127.63999938964844
+648487,DHR,2020-03-17,131.77999877929688
+648488,DHR,2020-03-18,128.13999938964844
+648489,DHR,2020-03-19,124.19000244140624
+648490,DHR,2020-03-20,123.80999755859376
+648491,DHR,2020-03-23,121.38999938964844
+648492,DHR,2020-03-24,129.14999389648438
+648493,DHR,2020-03-25,129.32000732421875
+648494,DHR,2020-03-26,138.66000366210938
+648495,DHR,2020-03-27,138.5800018310547
+648496,DHR,2020-03-30,140.82000732421875
+648497,DHR,2020-03-31,138.41000366210938
+648498,DHR,2020-04-01,128.6999969482422
+648499,DHR,2020-04-02,136.42999267578125
+648500,DHR,2020-04-03,135.14999389648438
+648501,DHR,2020-04-06,141.94000244140625
+648502,DHR,2020-04-07,138.3000030517578
+648503,DHR,2020-04-08,145.1300048828125
+648504,DHR,2020-04-09,145.72999572753906
+648505,DHR,2020-04-13,146.1300048828125
+648506,DHR,2020-04-14,152.13999938964844
+648507,DHR,2020-04-15,152.75999450683594
+648508,DHR,2020-04-16,154.8699951171875
+648509,DHR,2020-04-17,156.52999877929688
+648510,DHR,2020-04-20,155.8300018310547
+648511,DHR,2020-04-21,153.75
+648512,DHR,2020-04-22,160.25
+648513,DHR,2020-04-23,160.64999389648438
+648514,DHR,2020-04-24,165.07000732421875
+648515,DHR,2020-04-27,169.50999450683594
+648516,DHR,2020-04-28,165.3300018310547
+648517,DHR,2020-04-29,164.97000122070312
+648518,DHR,2020-04-30,163.4600067138672
+648519,DHR,2020-05-01,160.77000427246094
+648520,DHR,2020-05-04,161.1199951171875
+648521,DHR,2020-05-05,164.4499969482422
+648522,DHR,2020-05-06,163.97999572753906
+648523,DHR,2020-05-07,163.47999572753906
+648524,DHR,2020-05-08,161.42999267578125
+648525,DHR,2020-05-11,161.7100067138672
+648526,DHR,2020-05-12,160.27000427246094
+648527,DHR,2020-05-13,159.88999938964844
+648528,DHR,2020-05-14,161.66000366210938
+648529,DHR,2020-05-15,163.85000610351562
+648530,DHR,2020-05-18,162.24000549316406
+648531,DHR,2020-05-19,159.1199951171875
+648532,DHR,2020-05-20,158.99000549316406
+648533,DHR,2020-05-21,157.66000366210938
+648534,DHR,2020-05-22,158.25999450683594
+648535,DHR,2020-05-26,158.5800018310547
+648536,DHR,2020-05-27,160.77999877929688
+648537,DHR,2020-05-28,163.97000122070312
+648538,DHR,2020-05-29,166.61000061035156
+648539,DHR,2020-06-01,165.3800048828125
+648540,DHR,2020-06-02,166.9600067138672
+648541,DHR,2020-06-03,169.63999938964844
+648542,DHR,2020-06-04,168.7899932861328
+648543,DHR,2020-06-05,173.22999572753906
+648544,DHR,2020-06-08,171.50999450683594
+648545,DHR,2020-06-09,169.4499969482422
+648546,DHR,2020-06-10,172.69000244140625
+648547,DHR,2020-06-11,164.89999389648438
+648548,DHR,2020-06-12,168.3800048828125
+648549,DHR,2020-06-15,171.5500030517578
+648550,DHR,2020-06-16,174.89999389648438
+648551,DHR,2020-06-17,176.3300018310547
+648552,DHR,2020-06-18,176.0
+648553,DHR,2020-06-19,172.9499969482422
+648554,DHR,2020-06-22,174.83999633789062
+648555,DHR,2020-06-23,175.58999633789062
+648556,DHR,2020-06-24,171.4600067138672
+648557,DHR,2020-06-25,172.14999389648438
+648558,DHR,2020-06-26,171.7100067138672
+648559,DHR,2020-06-29,172.3800048828125
+648560,DHR,2020-06-30,176.8300018310547
+648561,DHR,2020-07-01,177.16000366210938
+648562,DHR,2020-07-02,179.67999267578125
+648563,DHR,2020-07-06,183.0
+648564,DHR,2020-07-07,182.0399932861328
+648565,DHR,2020-07-08,184.4199981689453
+648566,DHR,2020-07-09,185.47000122070312
+648567,DHR,2020-07-10,183.6699981689453
+648568,DHR,2020-07-13,182.41000366210935
+648569,DHR,2020-07-14,185.4499969482422
+648570,DHR,2020-07-15,188.33999633789065
+648571,DHR,2020-07-16,188.80999755859372
+648572,DHR,2020-07-17,190.9499969482422
+648573,DHR,2020-07-20,193.3699951171875
+648574,DHR,2020-07-21,195.0
+648575,DHR,2020-07-22,195.6100006103516
+648576,DHR,2020-07-23,199.22000122070312
+648577,DHR,2020-07-24,195.2700042724609
+648578,DHR,2020-07-27,198.97999572753903
+648579,DHR,2020-07-28,199.00999450683597
+648580,DHR,2020-07-29,202.1300048828125
+648581,DHR,2020-07-30,202.13999938964844
+648582,DHR,2020-07-31,203.8000030517578
+648583,DHR,2020-08-03,206.8300018310547
+648584,DHR,2020-08-04,206.07000732421875
+648585,DHR,2020-08-05,205.5399932861328
+648586,DHR,2020-08-06,205.69000244140625
+648587,DHR,2020-08-07,205.3999938964844
+648588,DHR,2020-08-10,202.0500030517578
+648589,DHR,2020-08-11,200.00999450683597
+648590,DHR,2020-08-12,205.9199981689453
+648591,DHR,2020-08-13,207.19000244140625
+648592,DHR,2020-08-14,204.8600006103516
+648593,DHR,2020-08-17,205.57000732421875
+648594,DHR,2020-08-18,207.67999267578125
+648595,DHR,2020-08-19,205.92999267578125
+648596,DHR,2020-08-20,205.66000366210935
+648597,DHR,2020-08-21,207.8000030517578
+648598,DHR,2020-08-24,205.55999755859372
+648599,DHR,2020-08-25,207.57000732421875
+648600,DHR,2020-08-26,208.19000244140625
+648601,DHR,2020-08-27,204.38999938964844
+648602,DHR,2020-08-28,205.63999938964844
+648603,DHR,2020-08-31,206.47000122070312
+648604,DHR,2020-09-01,208.3800048828125
+648605,DHR,2020-09-02,209.97000122070312
+648606,DHR,2020-09-03,200.91000366210935
+648607,DHR,2020-09-04,196.5800018310547
+648608,DHR,2020-09-08,196.1499938964844
+648609,DHR,2020-09-09,201.94000244140625
+648610,DHR,2020-09-10,203.08999633789065
+648611,DHR,2020-09-11,204.8699951171875
+648612,DHR,2020-09-14,207.92999267578125
+648613,DHR,2020-09-15,208.69000244140625
+648614,DHR,2020-09-16,207.0500030517578
+648615,DHR,2020-09-17,207.1499938964844
+648616,DHR,2020-09-18,206.30999755859372
+648617,DHR,2020-09-21,205.80999755859372
+648618,DHR,2020-09-22,207.1499938964844
+648619,DHR,2020-09-23,205.1999969482422
+648620,DHR,2020-09-24,203.6699981689453
+648621,DHR,2020-09-25,207.16000366210935
+648622,DHR,2020-09-28,209.7899932861328
+648623,DHR,2020-09-29,211.00999450683597
+648624,DHR,2020-09-30,215.3300018310547
+648625,DHR,2020-10-01,214.6699981689453
+648626,DHR,2020-10-02,212.5
+648627,DHR,2020-10-05,218.3500061035156
+648628,DHR,2020-10-06,218.2400054931641
+648629,DHR,2020-10-07,222.02999877929688
+648630,DHR,2020-10-08,220.7100067138672
+648631,DHR,2020-10-09,226.05999755859372
+648632,DHR,2020-10-12,225.75
+648633,DHR,2020-10-13,225.6199951171875
+648634,DHR,2020-10-14,226.5500030517578
+648635,DHR,2020-10-15,225.4199981689453
+648636,DHR,2020-10-16,227.4499969482422
+648637,DHR,2020-10-19,223.8300018310547
+648638,DHR,2020-10-20,227.02999877929688
+648639,DHR,2020-10-21,226.5500030517578
+648640,DHR,2020-10-22,233.97999572753903
+648641,DHR,2020-10-23,232.66000366210935
+648642,DHR,2020-10-26,234.91000366210935
+648643,DHR,2020-10-27,239.77999877929688
+648644,DHR,2020-10-28,232.1000061035156
+648645,DHR,2020-10-29,230.07000732421875
+648646,DHR,2020-10-30,229.5399932861328
+648647,DHR,2020-11-02,232.44000244140625
+648648,DHR,2020-11-03,234.75999450683597
+648649,DHR,2020-11-04,240.5200042724609
+648650,DHR,2020-11-05,240.33999633789065
+648651,DHR,2020-11-06,245.4600067138672
+648652,DHR,2020-11-09,233.77999877929688
+648653,DHR,2020-11-10,225.8800048828125
+648654,DHR,2020-11-11,233.13999938964844
+648655,DHR,2020-11-12,232.9900054931641
+648656,DHR,2020-11-13,234.67999267578125
+648657,DHR,2020-11-16,229.6499938964844
+648658,DHR,2020-11-17,229.3500061035156
+648659,DHR,2020-11-18,224.6999969482422
+648660,DHR,2020-11-19,225.8300018310547
+648661,DHR,2020-11-20,225.75999450683597
+648662,DHR,2020-11-23,221.0800018310547
+648663,DHR,2020-11-24,218.25999450683597
+648664,DHR,2020-11-25,217.22000122070312
+648665,DHR,2020-11-27,216.77999877929688
+648666,DHR,2020-11-30,224.6300048828125
+648667,DHR,2020-12-01,225.0
+648668,DHR,2020-12-02,224.8000030517578
+648669,DHR,2020-12-03,223.33999633789065
+648670,DHR,2020-12-04,224.42999267578125
+648671,DHR,2020-12-07,226.1499938964844
+648672,DHR,2020-12-08,223.5
+648673,DHR,2020-12-09,222.83999633789065
+648674,DHR,2020-12-10,223.2100067138672
+648675,DHR,2020-12-11,223.75
+648676,DHR,2020-12-14,221.1000061035156
+648677,DHR,2020-12-15,223.1699981689453
+648678,DHR,2020-12-16,221.8999938964844
+648679,DHR,2020-12-17,224.4900054931641
+648680,DHR,2020-12-18,226.1100006103516
+648681,DHR,2020-12-21,226.16000366210935
+648682,DHR,2020-12-22,222.92999267578125
+648683,DHR,2020-12-23,220.57000732421875
+648684,DHR,2020-12-24,221.4900054931641
+648685,DHR,2020-12-28,222.75
+648686,DHR,2020-12-29,222.8600006103516
+648687,DHR,2020-12-30,220.67999267578125
+648688,DHR,2020-12-31,222.13999938964844
+648689,DHR,2021-01-04,223.22999572753903
+648690,DHR,2021-01-05,228.7700042724609
+648691,DHR,2021-01-06,236.3500061035156
+648692,DHR,2021-01-07,239.7100067138672
+648693,DHR,2021-01-08,243.4900054931641
+648694,DHR,2021-01-11,244.1199951171875
+648695,DHR,2021-01-12,240.69000244140625
+648696,DHR,2021-01-13,239.83999633789065
+648697,DHR,2021-01-14,236.6999969482422
+648698,DHR,2021-01-15,236.75
+648699,DHR,2021-01-19,236.1100006103516
+648700,DHR,2021-01-20,237.0500030517578
+648701,DHR,2021-01-21,233.1000061035156
+648702,DHR,2021-01-22,238.0399932861328
+648703,DHR,2021-01-25,238.1499938964844
+648704,DHR,2021-01-26,233.97999572753903
+648705,DHR,2021-01-27,222.1999969482422
+648706,DHR,2021-01-28,228.57000732421875
+648707,DHR,2021-01-29,237.83999633789065
+648708,DHR,2021-02-01,241.75
+648709,DHR,2021-02-02,245.08999633789065
+648710,DHR,2021-02-03,238.22999572753903
+648711,DHR,2021-02-04,235.52999877929688
+648712,DHR,2021-02-05,235.58999633789065
+648713,DHR,2021-02-08,235.6499938964844
+648714,DHR,2021-02-09,237.0
+648715,DHR,2021-02-10,237.4900054931641
+648716,DHR,2021-02-11,240.66000366210935
+648717,DHR,2021-02-12,245.8999938964844
+648718,DHR,2021-02-16,242.2700042724609
+648719,DHR,2021-02-17,239.91000366210935
+648720,DHR,2021-02-18,237.3999938964844
+648721,DHR,2021-02-19,231.2400054931641
+648722,DHR,2021-02-22,225.5
+648723,DHR,2021-02-23,223.8500061035156
+648724,DHR,2021-02-24,223.0
+648725,DHR,2021-02-25,219.25999450683597
+648726,DHR,2021-02-26,219.6699981689453
+648727,DHR,2021-03-01,225.6699981689453
+648728,DHR,2021-03-02,224.08999633789065
+648729,DHR,2021-03-03,219.67999267578125
+648730,DHR,2021-03-04,214.41000366210935
+648731,DHR,2021-03-05,218.3500061035156
+648732,DHR,2021-03-08,212.3800048828125
+648733,DHR,2021-03-09,216.33999633789065
+648734,DHR,2021-03-10,212.92999267578125
+648735,DHR,2021-03-11,219.22000122070312
+648736,DHR,2021-03-12,214.67999267578125
+648737,DHR,2021-03-15,217.0
+648738,DHR,2021-03-16,215.8999938964844
+648739,DHR,2021-03-17,214.13999938964844
+648740,DHR,2021-03-18,215.9499969482422
+648741,DHR,2021-03-19,221.05999755859372
+648742,DHR,2021-03-22,223.5500030517578
+648743,DHR,2021-03-23,220.32000732421875
+648744,DHR,2021-03-24,219.47000122070312
+648745,DHR,2021-03-25,218.69000244140625
+648746,DHR,2021-03-26,226.2700042724609
+648747,DHR,2021-03-29,226.8800048828125
+648748,DHR,2021-03-30,223.0
+648749,DHR,2021-03-31,225.0800018310547
+648750,DHR,2021-04-01,225.0800018310547
+648751,DHR,2021-04-05,226.52999877929688
+648752,DHR,2021-04-06,227.0500030517578
+648753,DHR,2021-04-07,226.07000732421875
+648754,DHR,2021-04-08,229.94000244140625
+648755,DHR,2021-04-09,232.3600006103516
+648756,DHR,2021-04-12,234.83999633789065
+648757,DHR,2021-04-13,242.83999633789065
+648758,DHR,2021-04-14,237.3000030517578
+648759,DHR,2021-04-15,242.58999633789065
+648760,DHR,2021-04-16,243.05999755859372
+648761,DHR,2021-04-19,241.9900054931641
+648762,DHR,2021-04-20,241.8500061035156
+648763,DHR,2021-04-21,244.3999938964844
+648764,DHR,2021-04-22,252.9199981689453
+648765,DHR,2021-04-23,259.7799987792969
+648766,DHR,2021-04-26,258.1000061035156
+648767,DHR,2021-04-27,258.0199890136719
+648768,DHR,2021-04-28,258.3900146484375
+648769,DHR,2021-04-29,256.5799865722656
+648770,DHR,2021-04-30,253.94000244140625
+648771,DHR,2021-05-03,254.6699981689453
+648772,DHR,2021-05-04,256.0299987792969
+648773,DHR,2021-05-05,254.5
+648774,DHR,2021-05-06,256.989990234375
+648775,DHR,2021-05-07,258.4800109863281
+648776,DHR,2021-05-10,259.0299987792969
+648777,DHR,2021-05-11,257.9100036621094
+648778,DHR,2021-05-12,250.27999877929688
+648779,DHR,2021-05-13,252.6699981689453
+648780,DHR,2021-05-14,253.5800018310547
+648781,DHR,2021-05-17,250.91000366210935
+648782,DHR,2021-05-18,249.92999267578125
+648783,DHR,2021-05-19,249.3300018310547
+648784,DHR,2021-05-20,254.9199981689453
+648785,DHR,2021-05-21,252.57000732421875
+648786,DHR,2021-05-24,253.91000366210935
+648787,DHR,2021-05-25,255.13999938964844
+648788,DHR,2021-05-26,251.7700042724609
+648789,DHR,2021-05-27,255.22999572753903
+648790,DHR,2021-05-28,256.1400146484375
+648791,DHR,2021-06-01,245.2100067138672
+648792,DHR,2021-06-02,242.00999450683597
+648793,DHR,2021-06-03,241.00999450683597
+648794,DHR,2021-06-04,242.2700042724609
+648795,DHR,2021-06-07,240.2400054931641
+648796,DHR,2021-06-08,240.1999969482422
+648797,DHR,2021-06-09,240.6999969482422
+648798,DHR,2021-06-10,246.25999450683597
+648799,DHR,2021-06-11,247.0200042724609
+648800,DHR,2021-06-14,247.41000366210935
+648801,DHR,2021-06-15,245.1000061035156
+648802,DHR,2021-06-16,244.7400054931641
+648803,DHR,2021-06-17,257.0799865722656
+648804,DHR,2021-06-18,256.9700012207031
+648805,DHR,2021-06-21,262.5899963378906
+648806,DHR,2021-06-22,267.0400085449219
+648807,DHR,2021-06-23,268.6499938964844
+648808,DHR,2021-06-24,267.3500061035156
+648809,DHR,2021-06-25,266.5599975585937
+648810,DHR,2021-06-28,271.69000244140625
+648811,DHR,2021-06-29,270.8699951171875
+648812,DHR,2021-06-30,268.3599853515625
+648813,DHR,2021-07-01,272.2099914550781
+648814,DHR,2021-07-02,274.0299987792969
+648815,DHR,2021-07-06,278.7200012207031
+648816,DHR,2021-07-07,278.54998779296875
+648817,DHR,2021-07-08,276.9800109863281
+648818,DHR,2021-07-09,277.4700012207031
+648819,DHR,2021-07-12,278.010009765625
+648820,DHR,2021-07-13,276.75
+648821,DHR,2021-07-14,276.1199951171875
+648822,DHR,2021-07-15,280.95001220703125
+648823,DHR,2021-07-16,284.7900085449219
+648824,DHR,2021-07-19,283.75
+648825,DHR,2021-07-20,283.6000061035156
+648826,DHR,2021-07-21,279.79998779296875
+648827,DHR,2021-07-22,288.9599914550781
+648828,DHR,2021-07-23,291.2699890136719
+648829,DHR,2021-07-26,290.17999267578125
+648830,DHR,2021-07-27,290.6000061035156
+648831,DHR,2021-07-28,292.8800048828125
+648832,DHR,2021-07-29,297.6300048828125
+648833,DHR,2021-07-30,297.489990234375
+648834,DHR,2021-08-02,297.0400085449219
+648835,DHR,2021-08-03,302.3299865722656
+648836,DHR,2021-08-04,305.6199951171875
+648837,DHR,2021-08-05,307.1400146484375
+648838,DHR,2021-08-06,307.2799987792969
+648839,DHR,2021-08-09,307.9700012207031
+648840,DHR,2021-08-10,308.8800048828125
+648841,DHR,2021-08-11,310.57000732421875
+648842,DHR,2021-08-12,313.7699890136719
+648843,DHR,2021-08-13,315.260009765625
+648844,DHR,2021-08-16,318.79998779296875
+648845,DHR,2021-08-17,320.95001220703125
+648846,DHR,2021-08-18,314.9700012207031
+648847,DHR,2021-08-19,319.7900085449219
+648848,DHR,2021-08-20,321.5400085449219
+648849,DHR,2021-08-23,318.6199951171875
+648850,DHR,2021-08-24,320.6499938964844
+648851,DHR,2021-08-25,319.4800109863281
+648852,DHR,2021-08-26,318.3399963378906
+648853,DHR,2021-08-27,319.1000061035156
+648854,DHR,2021-08-30,327.010009765625
+648855,DHR,2021-08-31,324.1600036621094
+648856,DHR,2021-09-01,327.6000061035156
+648857,DHR,2021-09-02,331.42999267578125
+648858,DHR,2021-09-03,332.42999267578125
+648859,DHR,2021-09-07,330.0
+648860,DHR,2021-09-08,330.510009765625
+648861,DHR,2021-09-09,328.3800048828125
+648862,DHR,2021-09-10,329.989990234375
+648863,DHR,2021-09-13,321.45001220703125
+648864,DHR,2021-09-14,324.0899963378906
+648865,DHR,2021-09-15,325.260009765625
+648866,DHR,2021-09-16,324.0
+648867,DHR,2021-09-17,324.5299987792969
+648868,DHR,2021-09-20,324.1099853515625
+648869,DHR,2021-09-21,324.70001220703125
+648870,DHR,2021-09-22,324.1300048828125
+648871,DHR,2021-09-23,325.0299987792969
+648872,DHR,2021-09-24,324.5
+648873,DHR,2021-09-27,316.0
+648874,DHR,2021-09-28,303.95001220703125
+648875,DHR,2021-09-29,306.6099853515625
+648876,DHR,2021-09-30,304.44000244140625
+648877,DHR,2021-10-01,302.32000732421875
+648878,DHR,2021-10-04,298.57000732421875
+648879,DHR,2021-10-05,299.5199890136719
+648880,DHR,2021-10-06,300.6000061035156
+648881,DHR,2021-10-07,302.6099853515625
+648882,DHR,2021-10-08,299.7699890136719
+648883,DHR,2021-10-11,298.739990234375
+648884,DHR,2021-10-12,296.8500061035156
+648885,DHR,2021-10-13,295.8599853515625
+648886,DHR,2021-10-14,300.42999267578125
+648887,DHR,2021-10-15,301.3800048828125
+648888,DHR,2021-10-18,304.17999267578125
+648889,DHR,2021-10-19,308.4800109863281
+648890,DHR,2021-10-20,314.82000732421875
+648891,DHR,2021-10-21,310.739990234375
+648892,DHR,2021-10-22,313.3800048828125
+648893,DHR,2021-10-25,306.1000061035156
+648894,DHR,2021-10-26,306.92999267578125
+648895,DHR,2021-10-27,305.239990234375
+648896,DHR,2021-10-28,304.57000732421875
+648897,DHR,2021-10-29,311.7699890136719
+648898,DHR,2021-11-01,309.67999267578125
+648899,DHR,2021-11-02,313.25
+648900,DHR,2021-11-03,310.8500061035156
+648901,DHR,2021-11-04,305.989990234375
+648902,DHR,2021-11-05,292.0799865722656
+648903,DHR,2021-11-08,301.3500061035156
+648904,DHR,2021-11-09,299.19000244140625
+648905,DHR,2021-11-10,302.0299987792969
+648906,DHR,2021-11-11,304.5400085449219
+648907,DHR,2021-11-12,304.3800048828125
+648908,DHR,2021-11-15,299.67999267578125
+648909,DHR,2021-11-16,305.5899963378906
+648910,DHR,2021-11-17,309.6700134277344
+648911,DHR,2021-11-18,312.6499938964844
+648912,DHR,2021-11-19,314.1300048828125
+648913,DHR,2021-11-22,313.7300109863281
+648914,DHR,2021-11-23,313.5199890136719
+648915,DHR,2021-11-24,315.4800109863281
+648916,DHR,2021-11-26,323.9599914550781
+648917,DHR,2021-11-29,326.5199890136719
+648918,DHR,2021-11-30,321.6400146484375
+648919,DHR,2021-12-01,319.7200012207031
+648920,DHR,2021-12-02,316.0599975585937
+648921,DHR,2021-12-03,312.94000244140625
+648922,DHR,2021-12-06,306.8999938964844
+648923,DHR,2021-12-07,313.3500061035156
+648924,DHR,2021-12-08,318.260009765625
+648925,DHR,2021-12-09,319.2799987792969
+648926,DHR,2021-12-10,317.489990234375
+648927,DHR,2021-12-13,318.510009765625
+648928,DHR,2021-12-14,307.70001220703125
+648929,DHR,2021-12-15,314.9800109863281
+648930,DHR,2021-12-16,318.489990234375
+648931,DHR,2021-12-17,313.4100036621094
+648932,DHR,2021-12-20,314.2900085449219
+648933,DHR,2021-12-21,313.9200134277344
+648934,DHR,2021-12-22,319.67999267578125
+648935,DHR,2021-12-23,320.7900085449219
+648936,DHR,2021-12-27,327.4100036621094
+648937,DHR,2021-12-28,323.44000244140625
+648938,DHR,2021-12-29,326.5799865722656
+648939,DHR,2021-12-30,328.4700012207031
+648940,DHR,2021-12-31,329.010009765625
+648941,DHR,2022-01-03,315.760009765625
+648942,DHR,2022-01-04,307.260009765625
+648943,DHR,2022-01-05,305.29998779296875
+648944,DHR,2022-01-06,303.9200134277344
+648945,DHR,2022-01-07,295.6700134277344
+648946,DHR,2022-01-10,303.0299987792969
+648947,DHR,2022-01-11,305.3299865722656
+648948,DHR,2022-01-12,306.3800048828125
+648949,DHR,2022-01-13,292.04998779296875
+648950,DHR,2022-01-14,293.3099975585937
+648951,DHR,2022-01-18,288.3999938964844
+648952,DHR,2022-01-19,287.0299987792969
+648953,DHR,2022-01-20,282.9599914550781
+648954,DHR,2022-01-21,280.45001220703125
+648955,DHR,2022-01-24,276.8599853515625
+648956,DHR,2022-01-25,271.20001220703125
+648957,DHR,2022-01-26,266.7699890136719
+648958,DHR,2022-01-27,269.9700012207031
+648959,DHR,2022-01-28,281.1099853515625
+648960,DHR,2022-01-31,285.7900085449219
+648961,DHR,2022-02-01,287.2900085449219
+648962,DHR,2022-02-02,294.42999267578125
+648963,DHR,2022-02-03,289.9100036621094
+648964,DHR,2022-02-04,287.6300048828125
+648965,DHR,2022-02-07,285.1499938964844
+648966,DHR,2022-02-08,285.6199951171875
+648967,DHR,2022-02-09,292.010009765625
+648968,DHR,2022-02-10,282.20001220703125
+648969,DHR,2022-02-11,272.6600036621094
+648970,DHR,2022-02-14,271.5
+648971,DHR,2022-02-15,269.07000732421875
+648972,DHR,2022-02-16,267.69000244140625
+648973,DHR,2022-02-17,269.2699890136719
+648974,DHR,2022-02-18,266.92999267578125
+648975,DHR,2022-02-22,266.17999267578125
+648976,DHR,2022-02-23,262.3900146484375
+648977,DHR,2022-02-24,271.5599975585937
+648978,DHR,2022-02-25,279.25
+648979,DHR,2022-02-28,274.4100036621094
+648980,DHR,2022-03-01,272.0299987792969
+648981,DHR,2022-03-02,274.5
+648982,DHR,2022-03-03,276.57000732421875
+648983,DHR,2022-03-04,272.5400085449219
+648984,DHR,2022-03-07,263.0199890136719
+648985,DHR,2022-03-08,257.2699890136719
+648986,DHR,2022-03-09,264.82000732421875
+648987,DHR,2022-03-10,263.8299865722656
+648988,DHR,2022-03-11,262.5199890136719
+648989,DHR,2022-03-14,266.8500061035156
+648990,DHR,2022-03-15,270.8900146484375
+648991,DHR,2022-03-16,277.9200134277344
+648992,DHR,2022-03-17,281.3999938964844
+648993,DHR,2022-03-18,292.19000244140625
+648994,DHR,2022-03-21,289.2699890136719
+648995,DHR,2022-03-22,293.8999938964844
+648996,DHR,2022-03-23,286.04998779296875
+648997,DHR,2022-03-24,286.5299987792969
+648998,DHR,2022-03-25,287.5299987792969
+648999,DHR,2022-03-28,291.4700012207031
+649000,DHR,2022-03-29,295.8399963378906
+649001,DHR,2022-03-30,297.3599853515625
+649002,DHR,2022-03-31,293.3299865722656
+649003,DHR,2022-04-01,291.69000244140625
+649004,DHR,2022-04-04,289.25
+649005,DHR,2022-04-05,287.3699951171875
+649006,DHR,2022-04-06,289.3299865722656
+649007,DHR,2022-04-07,299.6600036621094
+649008,DHR,2022-04-08,299.2900085449219
+649009,DHR,2022-04-11,291.1199951171875
+649010,DHR,2022-04-12,280.739990234375
+649011,DHR,2022-04-13,283.7200012207031
+649012,DHR,2022-04-14,276.9800109863281
+649013,DHR,2022-04-18,275.07000732421875
+649014,DHR,2022-04-19,273.1000061035156
+649015,DHR,2022-04-20,280.3800048828125
+649016,DHR,2022-04-21,278.239990234375
+649017,DHR,2022-04-22,264.5599975585937
+649018,DHR,2022-04-25,260.4599914550781
+649019,DHR,2022-04-26,250.97999572753903
+649020,DHR,2022-04-27,252.27999877929688
+649021,DHR,2022-04-28,257.0
+649022,DHR,2022-04-29,251.1300048828125
+649023,DHR,2022-05-02,250.5200042724609
+649024,DHR,2022-05-03,248.50999450683597
+649025,DHR,2022-05-04,256.6300048828125
+649026,DHR,2022-05-05,251.91000366210935
+649027,DHR,2022-05-06,249.2400054931641
+649028,DHR,2022-05-09,239.3699951171875
+649029,DHR,2022-05-10,240.4499969482422
+649030,DHR,2022-05-11,237.1100006103516
+649031,DHR,2022-05-12,239.5500030517578
+649032,DHR,2022-05-13,249.19000244140625
+649033,DHR,2022-05-16,246.3699951171875
+649034,DHR,2022-05-17,248.97000122070312
+649035,DHR,2022-05-18,243.6000061035156
+649036,DHR,2022-05-19,249.30999755859372
+649037,DHR,2022-05-20,251.8000030517578
+649038,DHR,2022-05-23,253.1199951171875
+649039,DHR,2022-05-24,252.0
+649040,DHR,2022-05-25,250.32000732421875
+649041,DHR,2022-05-26,251.7100067138672
+649042,DHR,2022-05-27,266.489990234375
+649043,DHR,2022-05-31,263.82000732421875
+649044,DHR,2022-06-01,261.0
+649045,DHR,2022-06-02,273.260009765625
+649046,DHR,2022-06-03,266.04998779296875
+649047,DHR,2022-06-06,263.739990234375
+649048,DHR,2022-06-07,268.2699890136719
+649049,DHR,2022-06-08,265.6000061035156
+649050,DHR,2022-06-09,258.760009765625
+649051,DHR,2022-06-10,251.47999572753903
+649052,DHR,2022-06-13,243.82000732421875
+649053,DHR,2022-06-14,242.4199981689453
+649054,DHR,2022-06-15,244.94000244140625
+649055,DHR,2022-06-16,240.8500061035156
+649056,DHR,2022-06-17,238.6000061035156
+649057,DHR,2022-06-21,243.8699951171875
+649058,DHR,2022-06-22,245.91000366210935
+649059,DHR,2022-06-23,255.17999267578125
+649060,DHR,2022-06-24,256.8299865722656
+649061,DHR,2022-06-27,256.4100036621094
+649062,DHR,2022-06-28,251.8800048828125
+649063,DHR,2022-06-29,252.8600006103516
+649064,DHR,2022-06-30,253.5200042724609
+649065,DHR,2022-07-01,258.04998779296875
+649066,DHR,2022-07-05,255.50999450683597
+649067,DHR,2022-07-06,260.0400085449219
+649068,DHR,2022-07-07,263.45001220703125
+649069,DHR,2022-07-08,263.760009765625
+649070,DHR,2022-07-11,265.29998779296875
+649071,DHR,2022-07-12,252.6999969482422
+649072,DHR,2022-07-13,251.08999633789065
+649073,DHR,2022-07-14,248.05999755859372
+649074,DHR,2022-07-15,255.77999877929688
+649075,DHR,2022-07-18,247.05999755859372
+649076,DHR,2022-07-19,255.75
+649077,DHR,2022-07-20,256.0
+649078,DHR,2022-07-21,279.2300109863281
+649079,DHR,2022-07-22,273.8399963378906
+649080,DHR,2022-07-25,273.3800048828125
+649081,DHR,2022-07-26,276.5
+649082,DHR,2022-07-27,280.04998779296875
+649083,DHR,2022-07-28,289.010009765625
+649084,DHR,2022-07-29,291.4700012207031
+649085,DHR,2022-08-01,287.8999938964844
+649086,DHR,2022-08-02,285.5299987792969
+649087,DHR,2022-08-03,288.5299987792969
+649088,DHR,2022-08-04,288.95001220703125
+649089,DHR,2022-08-05,290.0
+649090,DHR,2022-08-08,286.989990234375
+649091,DHR,2022-08-09,285.239990234375
+649092,DHR,2022-08-10,291.1400146484375
+649093,DHR,2022-08-11,291.17999267578125
+649094,DHR,2022-08-12,297.75
+649095,DHR,2022-08-15,302.3500061035156
+649096,DHR,2022-08-16,300.4800109863281
+649097,DHR,2022-08-17,297.2699890136719
+649098,DHR,2022-08-18,294.2699890136719
+649099,DHR,2022-08-19,292.44000244140625
+649100,DHR,2022-08-22,285.9800109863281
+649101,DHR,2022-08-23,284.0400085449219
+649102,DHR,2022-08-24,284.94000244140625
+649103,DHR,2022-08-25,290.9700012207031
+649104,DHR,2022-08-26,280.3299865722656
+649105,DHR,2022-08-29,276.69000244140625
+649106,DHR,2022-08-30,273.3699951171875
+649107,DHR,2022-08-31,269.9100036621094
+649108,DHR,2022-09-01,273.8599853515625
+649109,DHR,2022-09-02,269.4200134277344
+649110,DHR,2022-09-06,272.4800109863281
+649111,DHR,2022-09-07,277.4700012207031
+649112,DHR,2022-09-08,288.1000061035156
+649113,DHR,2022-09-09,290.4200134277344
+649114,DHR,2022-09-12,293.510009765625
+649115,DHR,2022-09-13,281.7799987792969
+649116,DHR,2022-09-14,281.7300109863281
+649117,DHR,2022-09-15,281.9100036621094
+649118,DHR,2022-09-16,277.0599975585937
+649119,DHR,2022-09-19,278.94000244140625
+649120,DHR,2022-09-20,274.3699951171875
+649121,DHR,2022-09-21,268.4800109863281
+649122,DHR,2022-09-22,266.42999267578125
+649123,DHR,2022-09-23,265.2699890136719
+649124,DHR,2022-09-26,262.6600036621094
+649125,DHR,2022-09-27,260.1000061035156
+649126,DHR,2022-09-28,266.239990234375
+649127,DHR,2022-09-29,262.1499938964844
+649128,DHR,2022-09-30,258.2900085449219
+649129,DHR,2022-10-03,268.7900085449219
+649130,DHR,2022-10-04,279.04998779296875
+649131,DHR,2022-10-05,282.2900085449219
+649132,DHR,2022-10-06,278.04998779296875
+649133,DHR,2022-10-07,268.4800109863281
+649134,DHR,2022-10-10,261.4100036621094
+649135,DHR,2022-10-11,254.13999938964844
+649136,DHR,2022-10-12,251.67999267578125
+649137,DHR,2022-10-13,257.2699890136719
+649138,DHR,2022-10-14,253.7100067138672
+649139,DHR,2022-10-17,259.92999267578125
+649140,DHR,2022-10-18,265.57000732421875
+649141,DHR,2022-10-19,257.8900146484375
+649142,DHR,2022-10-20,243.0800018310547
+649143,DHR,2022-10-21,244.58999633789065
+649144,DHR,2022-10-24,251.6699981689453
+649145,DHR,2022-10-25,251.8699951171875
+649146,DHR,2022-10-26,253.77999877929688
+649147,DHR,2022-10-27,248.1000061035156
+649148,DHR,2022-10-28,251.8000030517578
+649149,DHR,2022-10-31,251.6699981689453
+649150,DHR,2022-11-01,255.82000732421875
+649151,DHR,2022-11-02,242.5399932861328
+649152,DHR,2022-11-03,241.4199981689453
+649153,DHR,2022-11-04,246.97000122070312
+649154,DHR,2022-11-07,249.0399932861328
+649155,DHR,2022-11-08,253.00999450683597
+649156,DHR,2022-11-09,246.9499969482422
+649157,DHR,2022-11-10,267.8699951171875
+649158,DHR,2022-11-11,271.0
+649159,DHR,2022-11-14,266.7200012207031
+649160,DHR,2022-11-15,270.3299865722656
+649161,DHR,2022-11-16,266.1600036621094
+649162,DHR,2022-11-17,259.6199951171875
+649163,DHR,2022-11-18,260.6499938964844
+649164,DHR,2022-11-21,260.0599975585937
+649165,DHR,2022-11-22,262.0400085449219
+649166,DHR,2022-11-23,263.3500061035156
+649167,DHR,2022-11-25,267.0400085449219
+649168,DHR,2022-11-28,261.1600036621094
+649169,DHR,2022-11-29,259.0199890136719
+649170,DHR,2022-11-30,273.4100036621094
+649171,DHR,2022-12-01,274.5400085449219
+649172,DHR,2022-12-02,274.2300109863281
+649173,DHR,2022-12-05,267.9700012207031
+649174,DHR,2022-12-06,265.3500061035156
+649175,DHR,2022-12-07,268.239990234375
+649176,DHR,2022-12-08,271.82000732421875
+649177,DHR,2022-12-09,269.3399963378906
+649178,DHR,2022-12-12,273.489990234375
+649179,DHR,2022-12-13,276.67999267578125
+649180,DHR,2022-12-14,274.2300109863281
+649181,DHR,2022-12-15,270.0799865722656
+649182,DHR,2022-12-16,262.0299987792969
+649183,DHR,2022-12-19,258.7200012207031
+649184,DHR,2022-12-20,255.6000061035156
+649185,DHR,2022-12-21,260.9800109863281
+649186,DHR,2022-12-22,258.6700134277344
+649187,DHR,2022-12-23,259.8599853515625
+649188,DHR,2022-12-27,260.8800048828125
+649189,DHR,2022-12-28,259.3399963378906
+649190,DHR,2022-12-29,266.8500061035156
+649191,DHR,2022-12-30,265.4200134277344
+649192,DHR,2023-01-03,262.2699890136719
+649193,DHR,2023-01-04,266.3699951171875
+649194,DHR,2023-01-05,255.22999572753903
+649195,DHR,2023-01-06,252.4900054931641
+649196,DHR,2023-01-09,255.0500030517578
+649197,DHR,2023-01-10,266.8900146484375
+649198,DHR,2023-01-11,273.8099975585937
+649199,DHR,2023-01-12,272.3099975585937
+649200,DHR,2023-01-13,273.6199951171875
+649201,DHR,2023-01-17,274.9200134277344
+649202,DHR,2023-01-18,270.6199951171875
+649203,DHR,2023-01-19,270.7799987792969
+649204,DHR,2023-01-20,274.3999938964844
+649205,DHR,2023-01-23,277.0
+649206,DHR,2023-01-24,271.5799865722656
+649207,DHR,2023-01-25,262.95001220703125
+649208,DHR,2023-01-26,265.8599853515625
+649209,DHR,2023-01-27,265.9800109863281
+649210,DHR,2023-01-30,262.75
+649211,DHR,2023-01-31,264.3800048828125
+649212,DHR,2023-02-01,267.5
+649213,DHR,2023-02-02,270.67999267578125
+649214,DHR,2023-02-03,269.8500061035156
+649215,DHR,2023-02-06,263.75
+649216,DHR,2023-02-07,266.0
+649217,DHR,2023-02-08,261.94000244140625
+649218,DHR,2023-02-09,255.1100006103516
+649219,DHR,2023-02-10,258.8399963378906
+649220,DHR,2023-02-13,259.8800048828125
+649221,DHR,2023-02-14,256.239990234375
+649222,DHR,2023-02-15,257.1099853515625
+649223,DHR,2023-02-16,255.75
+649224,DHR,2023-02-17,256.2900085449219
+649225,DHR,2023-02-21,250.7899932861328
+649226,DHR,2023-02-22,250.1100006103516
+649227,DHR,2023-02-23,252.50999450683597
+649228,DHR,2023-02-24,249.1199951171875
+649229,DHR,2023-02-27,247.9499969482422
+649230,DHR,2023-02-28,247.52999877929688
+649231,DHR,2023-03-01,245.3600006103516
+649232,DHR,2023-03-02,249.72999572753903
+649233,DHR,2023-03-03,253.13999938964844
+649234,DHR,2023-03-06,249.8500061035156
+649235,DHR,2023-03-07,245.25
+649236,DHR,2023-03-08,247.75999450683597
+649237,DHR,2023-03-09,243.6300048828125
+649238,DHR,2023-03-10,239.75
+649239,DHR,2023-03-13,240.38999938964844
+649240,DHR,2023-03-14,244.8500061035156
+649241,DHR,2023-03-15,242.1100006103516
+649242,DHR,2023-03-16,249.33999633789065
+649243,DHR,2023-03-17,242.9600067138672
+649244,DHR,2023-03-20,244.8000030517578
+649245,DHR,2023-03-21,248.3800048828125
+649246,DHR,2023-03-22,246.30999755859372
+649247,DHR,2023-03-23,246.92999267578125
+649248,DHR,2023-03-24,248.1699981689453
+649249,DHR,2023-03-27,247.97000122070312
+649250,DHR,2023-03-28,246.8500061035156
+649251,DHR,2023-03-29,247.47999572753903
+649252,DHR,2023-03-30,249.8000030517578
+649253,DHR,2023-03-31,252.0399932861328
+649254,DHR,2023-04-03,250.08999633789065
+649255,DHR,2023-04-04,248.97999572753903
+649256,DHR,2023-04-05,247.6999969482422
+649257,DHR,2023-04-06,246.9600067138672
+649258,DHR,2023-04-10,249.5399932861328
+649259,DHR,2023-04-11,249.8800048828125
+649260,DHR,2023-04-12,249.97000122070312
+649261,DHR,2023-04-13,254.41000366210935
+649262,DHR,2023-04-14,251.6699981689453
+649263,DHR,2023-04-17,255.75
+649264,DHR,2023-04-18,256.1400146484375
+649265,DHR,2023-04-19,254.75999450683597
+649266,DHR,2023-04-20,248.33999633789065
+649267,DHR,2023-04-21,252.80999755859372
+649268,DHR,2023-04-24,254.3500061035156
+649269,DHR,2023-04-25,231.9900054931641
+649270,DHR,2023-04-26,232.47000122070312
+649271,DHR,2023-04-27,231.4199981689453
+649272,DHR,2023-04-28,236.91000366210935
+649273,DHR,2023-05-01,241.72999572753903
+649274,DHR,2023-05-02,242.7899932861328
+649275,DHR,2023-05-03,245.57000732421875
+649276,DHR,2023-05-04,242.3300018310547
+649277,DHR,2023-05-05,242.44000244140625
+649278,DHR,2023-05-08,239.2400054931641
+649279,DHR,2023-05-09,235.16000366210935
+649280,DHR,2023-05-10,233.42999267578125
+649281,DHR,2023-05-11,230.80999755859372
+649282,DHR,2023-05-12,227.33999633789065
+649283,DE,1972-06-01,2.6770830154418945
+649284,DE,1972-06-02,2.729166984558105
+649285,DE,1972-06-05,2.71875
+649286,DE,1972-06-06,2.6927080154418945
+649287,DE,1972-06-07,2.6614580154418945
+649288,DE,1972-06-08,2.6875
+649289,DE,1972-06-09,2.671875
+649290,DE,1972-06-12,2.625
+649291,DE,1972-06-13,2.59375
+649292,DE,1972-06-14,2.635416984558105
+649293,DE,1972-06-15,2.6458330154418945
+649294,DE,1972-06-16,2.65625
+649295,DE,1972-06-19,2.65625
+649296,DE,1972-06-20,2.65625
+649297,DE,1972-06-21,2.635416984558105
+649298,DE,1972-06-22,2.604166984558105
+649299,DE,1972-06-23,2.546875
+649300,DE,1972-06-26,2.479166984558105
+649301,DE,1972-06-27,2.5
+649302,DE,1972-06-28,2.494791984558105
+649303,DE,1972-06-29,2.46875
+649304,DE,1972-06-30,2.46875
+649305,DE,1972-07-03,2.46875
+649306,DE,1972-07-05,2.4895830154418945
+649307,DE,1972-07-06,2.510416984558105
+649308,DE,1972-07-07,2.5833330154418945
+649309,DE,1972-07-10,2.572916984558105
+649310,DE,1972-07-11,2.5833330154418945
+649311,DE,1972-07-12,2.5833330154418945
+649312,DE,1972-07-13,2.578125
+649313,DE,1972-07-14,2.578125
+649314,DE,1972-07-17,2.5833330154418945
+649315,DE,1972-07-18,2.588541984558105
+649316,DE,1972-07-19,2.604166984558105
+649317,DE,1972-07-20,2.588541984558105
+649318,DE,1972-07-21,2.5833330154418945
+649319,DE,1972-07-24,2.5625
+649320,DE,1972-07-25,2.5520830154418945
+649321,DE,1972-07-26,2.59375
+649322,DE,1972-07-27,2.5520830154418945
+649323,DE,1972-07-28,2.53125
+649324,DE,1972-07-31,2.526041984558105
+649325,DE,1972-08-01,2.510416984558105
+649326,DE,1972-08-02,2.510416984558105
+649327,DE,1972-08-03,2.53125
+649328,DE,1972-08-04,2.546875
+649329,DE,1972-08-07,2.625
+649330,DE,1972-08-08,2.666666984558105
+649331,DE,1972-08-09,2.682291984558105
+649332,DE,1972-08-10,2.7239580154418945
+649333,DE,1972-08-11,2.8125
+649334,DE,1972-08-14,2.854166984558105
+649335,DE,1972-08-15,2.9114580154418945
+649336,DE,1972-08-16,2.8958330154418945
+649337,DE,1972-08-17,3.015625
+649338,DE,1972-08-18,3.0833330154418945
+649339,DE,1972-08-21,3.09375
+649340,DE,1972-08-22,3.2083330154418945
+649341,DE,1972-08-23,3.229166984558105
+649342,DE,1972-08-24,3.213541984558105
+649343,DE,1972-08-25,3.213541984558105
+649344,DE,1972-08-28,3.1614580154418945
+649345,DE,1972-08-29,3.135416984558105
+649346,DE,1972-08-30,3.21875
+649347,DE,1972-08-31,3.260416984558105
+649348,DE,1972-09-01,3.260416984558105
+649349,DE,1972-09-05,3.244791984558105
+649350,DE,1972-09-06,3.244791984558105
+649351,DE,1972-09-07,3.234375
+649352,DE,1972-09-08,3.25
+649353,DE,1972-09-11,3.2239580154418945
+649354,DE,1972-09-12,3.09375
+649355,DE,1972-09-13,3.119791984558105
+649356,DE,1972-09-14,3.140625
+649357,DE,1972-09-15,3.119791984558105
+649358,DE,1972-09-18,3.0833330154418945
+649359,DE,1972-09-19,3.104166984558105
+649360,DE,1972-09-20,3.104166984558105
+649361,DE,1972-09-21,3.078125
+649362,DE,1972-09-22,3.0
+649363,DE,1972-09-25,3.0208330154418945
+649364,DE,1972-09-26,3.125
+649365,DE,1972-09-27,3.25
+649366,DE,1972-09-28,3.3333330154418945
+649367,DE,1972-09-29,3.385416984558105
+649368,DE,1972-10-02,3.291666984558105
+649369,DE,1972-10-03,3.3333330154418945
+649370,DE,1972-10-04,3.3645830154418945
+649371,DE,1972-10-05,3.2708330154418945
+649372,DE,1972-10-06,3.3020830154418945
+649373,DE,1972-10-09,3.375
+649374,DE,1972-10-10,3.3958330154418945
+649375,DE,1972-10-11,3.3645830154418945
+649376,DE,1972-10-12,3.354166984558105
+649377,DE,1972-10-13,3.3125
+649378,DE,1972-10-16,3.2708330154418945
+649379,DE,1972-10-17,3.3125
+649380,DE,1972-10-18,3.2708330154418945
+649381,DE,1972-10-19,3.229166984558105
+649382,DE,1972-10-20,3.3125
+649383,DE,1972-10-23,3.3645830154418945
+649384,DE,1972-10-24,3.3333330154418945
+649385,DE,1972-10-25,3.375
+649386,DE,1972-10-26,3.3333330154418945
+649387,DE,1972-10-27,3.15625
+649388,DE,1972-10-30,3.25
+649389,DE,1972-10-31,3.4375
+649390,DE,1972-11-01,3.5
+649391,DE,1972-11-02,3.6458330154418954
+649392,DE,1972-11-03,3.6041669845581055
+649393,DE,1972-11-06,3.65625
+649394,DE,1972-11-08,3.6458330154418954
+649395,DE,1972-11-09,3.7395830154418954
+649396,DE,1972-11-10,3.6875
+649397,DE,1972-11-13,3.65625
+649398,DE,1972-11-14,3.6770830154418954
+649399,DE,1972-11-15,3.65625
+649400,DE,1972-11-16,3.65625
+649401,DE,1972-11-17,3.75
+649402,DE,1972-11-20,3.7916669845581055
+649403,DE,1972-11-21,3.9166669845581055
+649404,DE,1972-11-22,3.8958330154418954
+649405,DE,1972-11-24,3.8229169845581055
+649406,DE,1972-11-27,3.8020830154418954
+649407,DE,1972-11-28,3.8854169845581055
+649408,DE,1972-11-29,3.9166669845581055
+649409,DE,1972-11-30,3.9583330154418954
+649410,DE,1972-12-01,3.96875
+649411,DE,1972-12-04,3.9270830154418954
+649412,DE,1972-12-05,3.8645830154418954
+649413,DE,1972-12-06,3.8854169845581055
+649414,DE,1972-12-07,3.875
+649415,DE,1972-12-08,3.78125
+649416,DE,1972-12-11,3.8020830154418954
+649417,DE,1972-12-12,3.84375
+649418,DE,1972-12-13,3.8229169845581055
+649419,DE,1972-12-14,3.8125
+649420,DE,1972-12-15,3.8125
+649421,DE,1972-12-18,3.75
+649422,DE,1972-12-19,3.8541669845581055
+649423,DE,1972-12-20,3.8958330154418954
+649424,DE,1972-12-21,3.8229169845581055
+649425,DE,1972-12-22,3.75
+649426,DE,1972-12-26,3.7291669845581055
+649427,DE,1972-12-27,3.7083330154418954
+649428,DE,1972-12-29,3.8125
+649429,DE,1973-01-02,3.7291669845581055
+649430,DE,1973-01-03,3.7291669845581055
+649431,DE,1973-01-04,3.7291669845581055
+649432,DE,1973-01-05,3.6770830154418954
+649433,DE,1973-01-08,3.6145830154418954
+649434,DE,1973-01-09,3.78125
+649435,DE,1973-01-10,3.78125
+649436,DE,1973-01-11,3.7291669845581055
+649437,DE,1973-01-12,3.6979169845581055
+649438,DE,1973-01-15,3.6041669845581055
+649439,DE,1973-01-16,3.541666984558105
+649440,DE,1973-01-17,3.541666984558105
+649441,DE,1973-01-18,3.53125
+649442,DE,1973-01-19,3.4895830154418945
+649443,DE,1973-01-22,3.46875
+649444,DE,1973-01-23,3.6458330154418954
+649445,DE,1973-01-24,3.6145830154418954
+649446,DE,1973-01-26,3.6458330154418954
+649447,DE,1973-01-29,3.65625
+649448,DE,1973-01-30,3.6875
+649449,DE,1973-01-31,3.7604169845581055
+649450,DE,1973-02-01,3.7604169845581055
+649451,DE,1973-02-02,3.7083330154418954
+649452,DE,1973-02-05,3.6770830154418954
+649453,DE,1973-02-06,3.6875
+649454,DE,1973-02-07,3.6770830154418954
+649455,DE,1973-02-08,3.71875
+649456,DE,1973-02-09,3.75
+649457,DE,1973-02-12,3.8645830154418954
+649458,DE,1973-02-13,3.9583330154418954
+649459,DE,1973-02-14,3.8854169845581055
+649460,DE,1973-02-15,3.96875
+649461,DE,1973-02-16,3.9895830154418954
+649462,DE,1973-02-20,4.052083015441895
+649463,DE,1973-02-21,4.0
+649464,DE,1973-02-22,3.9270830154418954
+649465,DE,1973-02-23,3.8125
+649466,DE,1973-02-26,3.7708330154418954
+649467,DE,1973-02-27,3.6770830154418954
+649468,DE,1973-02-28,3.8854169845581055
+649469,DE,1973-03-01,3.8645830154418954
+649470,DE,1973-03-02,3.9895830154418954
+649471,DE,1973-03-05,4.03125
+649472,DE,1973-03-06,4.1041669845581055
+649473,DE,1973-03-07,4.0729169845581055
+649474,DE,1973-03-08,3.9583330154418954
+649475,DE,1973-03-09,3.9270830154418954
+649476,DE,1973-03-12,3.9479169845581055
+649477,DE,1973-03-13,3.875
+649478,DE,1973-03-14,3.875
+649479,DE,1973-03-15,3.78125
+649480,DE,1973-03-16,3.7916669845581055
+649481,DE,1973-03-19,3.6770830154418954
+649482,DE,1973-03-20,3.7395830154418954
+649483,DE,1973-03-21,3.71875
+649484,DE,1973-03-22,3.7083330154418954
+649485,DE,1973-03-23,3.7395830154418954
+649486,DE,1973-03-26,3.6875
+649487,DE,1973-03-27,3.75
+649488,DE,1973-03-28,3.7395830154418954
+649489,DE,1973-03-29,3.75
+649490,DE,1973-03-30,3.6770830154418954
+649491,DE,1973-04-02,3.6875
+649492,DE,1973-04-03,3.5
+649493,DE,1973-04-04,3.4895830154418945
+649494,DE,1973-04-05,3.4270830154418945
+649495,DE,1973-04-06,3.4895830154418945
+649496,DE,1973-04-09,3.59375
+649497,DE,1973-04-10,3.6666669845581055
+649498,DE,1973-04-11,3.65625
+649499,DE,1973-04-12,3.625
+649500,DE,1973-04-13,3.6145830154418954
+649501,DE,1973-04-16,3.5208330154418945
+649502,DE,1973-04-17,3.53125
+649503,DE,1973-04-18,3.5833330154418945
+649504,DE,1973-04-19,3.6458330154418954
+649505,DE,1973-04-23,3.46875
+649506,DE,1973-04-24,3.4375
+649507,DE,1973-04-25,3.291666984558105
+649508,DE,1973-04-26,3.21875
+649509,DE,1973-04-27,3.1145830154418945
+649510,DE,1973-04-30,3.125
+649511,DE,1973-05-01,3.15625
+649512,DE,1973-05-02,3.2395830154418945
+649513,DE,1973-05-03,3.5625
+649514,DE,1973-05-04,3.4583330154418945
+649515,DE,1973-05-07,3.447916984558105
+649516,DE,1973-05-08,3.5
+649517,DE,1973-05-09,3.3958330154418945
+649518,DE,1973-05-10,3.3020830154418945
+649519,DE,1973-05-11,3.3020830154418945
+649520,DE,1973-05-14,3.3020830154418945
+649521,DE,1973-05-15,3.322916984558105
+649522,DE,1973-05-16,3.260416984558105
+649523,DE,1973-05-17,3.260416984558105
+649524,DE,1973-05-18,3.2083330154418945
+649525,DE,1973-05-21,3.15625
+649526,DE,1973-05-22,3.2083330154418945
+649527,DE,1973-05-23,3.40625
+649528,DE,1973-05-24,3.6145830154418954
+649529,DE,1973-05-25,3.5
+649530,DE,1973-05-29,3.479166984558105
+649531,DE,1973-05-30,3.3020830154418945
+649532,DE,1973-05-31,3.260416984558105
+649533,DE,1973-06-01,3.3020830154418945
+649534,DE,1973-06-04,3.2083330154418945
+649535,DE,1973-06-05,3.260416984558105
+649536,DE,1973-06-06,3.3020830154418945
+649537,DE,1973-06-07,3.3333330154418945
+649538,DE,1973-06-08,3.385416984558105
+649539,DE,1973-06-11,3.354166984558105
+649540,DE,1973-06-12,3.416666984558105
+649541,DE,1973-06-13,3.385416984558105
+649542,DE,1973-06-14,3.3125
+649543,DE,1973-06-15,3.28125
+649544,DE,1973-06-18,3.125
+649545,DE,1973-06-19,3.0520830154418945
+649546,DE,1973-06-20,3.072916984558105
+649547,DE,1973-06-21,3.010416984558105
+649548,DE,1973-06-22,3.260416984558105
+649549,DE,1973-06-25,3.21875
+649550,DE,1973-06-26,3.260416984558105
+649551,DE,1973-06-27,3.28125
+649552,DE,1973-06-28,3.260416984558105
+649553,DE,1973-06-29,3.260416984558105
+649554,DE,1973-07-02,3.2083330154418945
+649555,DE,1973-07-03,3.15625
+649556,DE,1973-07-05,3.1875
+649557,DE,1973-07-06,3.135416984558105
+649558,DE,1973-07-09,3.15625
+649559,DE,1973-07-10,3.2708330154418945
+649560,DE,1973-07-11,3.354166984558105
+649561,DE,1973-07-12,3.416666984558105
+649562,DE,1973-07-13,3.40625
+649563,DE,1973-07-16,3.5
+649564,DE,1973-07-17,3.6145830154418954
+649565,DE,1973-07-18,3.71875
+649566,DE,1973-07-19,3.6770830154418954
+649567,DE,1973-07-20,3.7291669845581055
+649568,DE,1973-07-23,3.8125
+649569,DE,1973-07-24,3.9583330154418954
+649570,DE,1973-07-25,3.9270830154418954
+649571,DE,1973-07-26,3.9166669845581055
+649572,DE,1973-07-27,4.0
+649573,DE,1973-07-30,3.96875
+649574,DE,1973-07-31,3.9895830154418954
+649575,DE,1973-08-01,3.875
+649576,DE,1973-08-02,3.9270830154418954
+649577,DE,1973-08-03,4.0104169845581055
+649578,DE,1973-08-06,4.083333015441895
+649579,DE,1973-08-07,4.0625
+649580,DE,1973-08-08,3.9583330154418954
+649581,DE,1973-08-09,4.03125
+649582,DE,1973-08-10,4.1041669845581055
+649583,DE,1973-08-13,4.09375
+649584,DE,1973-08-14,4.0625
+649585,DE,1973-08-15,4.145833015441895
+649586,DE,1973-08-16,4.3125
+649587,DE,1973-08-17,4.4479169845581055
+649588,DE,1973-08-20,4.364583015441895
+649589,DE,1973-08-21,4.2916669845581055
+649590,DE,1973-08-22,4.25
+649591,DE,1973-08-23,4.375
+649592,DE,1973-08-24,4.395833015441895
+649593,DE,1973-08-27,4.489583015441895
+649594,DE,1973-08-28,4.59375
+649595,DE,1973-08-29,4.6666669845581055
+649596,DE,1973-08-30,4.583333015441895
+649597,DE,1973-08-31,4.625
+649598,DE,1973-09-04,4.625
+649599,DE,1973-09-05,4.625
+649600,DE,1973-09-06,4.6666669845581055
+649601,DE,1973-09-07,4.6875
+649602,DE,1973-09-10,4.6666669845581055
+649603,DE,1973-09-11,4.645833015441895
+649604,DE,1973-09-12,4.614583015441895
+649605,DE,1973-09-13,4.614583015441895
+649606,DE,1973-09-14,4.6041669845581055
+649607,DE,1973-09-17,4.6875
+649608,DE,1973-09-18,4.7916669845581055
+649609,DE,1973-09-19,4.958333015441895
+649610,DE,1973-09-20,4.833333015441895
+649611,DE,1973-09-21,4.989583015441895
+649612,DE,1973-09-24,4.958333015441895
+649613,DE,1973-09-25,4.875
+649614,DE,1973-09-26,4.895833015441895
+649615,DE,1973-09-27,4.895833015441895
+649616,DE,1973-09-28,4.9375
+649617,DE,1973-10-01,4.90625
+649618,DE,1973-10-02,4.989583015441895
+649619,DE,1973-10-03,5.21875
+649620,DE,1973-10-04,5.3541669845581055
+649621,DE,1973-10-05,5.375
+649622,DE,1973-10-08,5.4375
+649623,DE,1973-10-09,5.395833015441895
+649624,DE,1973-10-10,5.208333015441895
+649625,DE,1973-10-11,5.364583015441895
+649626,DE,1973-10-12,5.375
+649627,DE,1973-10-15,5.239583015441895
+649628,DE,1973-10-16,5.208333015441895
+649629,DE,1973-10-17,5.395833015441895
+649630,DE,1973-10-18,5.375
+649631,DE,1973-10-19,5.3229169845581055
+649632,DE,1973-10-22,5.2291669845581055
+649633,DE,1973-10-23,5.302083015441895
+649634,DE,1973-10-24,5.375
+649635,DE,1973-10-25,5.3125
+649636,DE,1973-10-26,5.270833015441895
+649637,DE,1973-10-29,5.25
+649638,DE,1973-10-30,4.927083015441895
+649639,DE,1973-10-31,4.614583015441895
+649640,DE,1973-11-01,4.7604169845581055
+649641,DE,1973-11-02,4.645833015441895
+649642,DE,1973-11-05,4.5729169845581055
+649643,DE,1973-11-06,4.583333015441895
+649644,DE,1973-11-07,4.708333015441895
+649645,DE,1973-11-08,4.8125
+649646,DE,1973-11-09,4.71875
+649647,DE,1973-11-12,4.3125
+649648,DE,1973-11-13,4.46875
+649649,DE,1973-11-14,4.3125
+649650,DE,1973-11-15,4.3541669845581055
+649651,DE,1973-11-16,4.520833015441895
+649652,DE,1973-11-19,4.333333015441895
+649653,DE,1973-11-20,4.333333015441895
+649654,DE,1973-11-21,4.5104169845581055
+649655,DE,1973-11-23,4.5625
+649656,DE,1973-11-26,4.395833015441895
+649657,DE,1973-11-27,4.1666669845581055
+649658,DE,1973-11-28,4.3229169845581055
+649659,DE,1973-11-29,4.40625
+649660,DE,1973-11-30,4.1354169845581055
+649661,DE,1973-12-03,4.020833015441895
+649662,DE,1973-12-04,3.9166669845581055
+649663,DE,1973-12-05,3.9375
+649664,DE,1973-12-06,4.21875
+649665,DE,1973-12-07,4.34375
+649666,DE,1973-12-10,4.4791669845581055
+649667,DE,1973-12-11,4.21875
+649668,DE,1973-12-12,4.15625
+649669,DE,1973-12-13,4.0729169845581055
+649670,DE,1973-12-14,4.125
+649671,DE,1973-12-17,4.1354169845581055
+649672,DE,1973-12-18,4.21875
+649673,DE,1973-12-19,4.2291669845581055
+649674,DE,1973-12-20,4.333333015441895
+649675,DE,1973-12-21,4.333333015441895
+649676,DE,1973-12-24,4.270833015441895
+649677,DE,1973-12-26,4.4479169845581055
+649678,DE,1973-12-27,4.3541669845581055
+649679,DE,1973-12-28,4.28125
+649680,DE,1973-12-31,4.208333015441895
+649681,DE,1974-01-02,4.2291669845581055
+649682,DE,1974-01-03,4.4375
+649683,DE,1974-01-04,4.2916669845581055
+649684,DE,1974-01-07,4.0416669845581055
+649685,DE,1974-01-08,3.65625
+649686,DE,1974-01-09,3.6875
+649687,DE,1974-01-10,3.625
+649688,DE,1974-01-11,3.7083330154418954
+649689,DE,1974-01-14,3.7395830154418954
+649690,DE,1974-01-15,3.6354169845581055
+649691,DE,1974-01-16,3.7708330154418954
+649692,DE,1974-01-17,3.8958330154418954
+649693,DE,1974-01-18,3.8229169845581055
+649694,DE,1974-01-21,3.7916669845581055
+649695,DE,1974-01-22,3.8645830154418954
+649696,DE,1974-01-23,3.9166669845581055
+649697,DE,1974-01-24,3.8229169845581055
+649698,DE,1974-01-25,3.8333330154418954
+649699,DE,1974-01-28,3.8125
+649700,DE,1974-01-29,3.8020830154418954
+649701,DE,1974-01-30,3.8645830154418954
+649702,DE,1974-01-31,3.8854169845581055
+649703,DE,1974-02-01,3.8229169845581055
+649704,DE,1974-02-04,3.6875
+649705,DE,1974-02-05,3.6145830154418954
+649706,DE,1974-02-06,3.6666669845581055
+649707,DE,1974-02-07,3.6666669845581055
+649708,DE,1974-02-08,3.5625
+649709,DE,1974-02-11,3.385416984558105
+649710,DE,1974-02-12,3.4270830154418945
+649711,DE,1974-02-13,3.5520830154418945
+649712,DE,1974-02-14,3.6354169845581055
+649713,DE,1974-02-15,3.7291669845581055
+649714,DE,1974-02-19,3.6875
+649715,DE,1974-02-20,3.8541669845581055
+649716,DE,1974-02-21,3.8333330154418954
+649717,DE,1974-02-22,3.8125
+649718,DE,1974-02-25,3.8020830154418954
+649719,DE,1974-02-26,3.9375
+649720,DE,1974-02-27,3.875
+649721,DE,1974-02-28,3.8020830154418954
+649722,DE,1974-03-01,3.7604169845581055
+649723,DE,1974-03-04,3.7916669845581055
+649724,DE,1974-03-05,3.9375
+649725,DE,1974-03-06,3.9479169845581055
+649726,DE,1974-03-07,3.8541669845581055
+649727,DE,1974-03-08,3.8541669845581055
+649728,DE,1974-03-11,3.8541669845581055
+649729,DE,1974-03-12,3.8541669845581055
+649730,DE,1974-03-13,3.8020830154418954
+649731,DE,1974-03-14,3.8125
+649732,DE,1974-03-15,3.7395830154418954
+649733,DE,1974-03-18,3.6875
+649734,DE,1974-03-19,3.6666669845581055
+649735,DE,1974-03-20,3.7291669845581055
+649736,DE,1974-03-21,3.71875
+649737,DE,1974-03-22,3.625
+649738,DE,1974-03-25,3.5833330154418945
+649739,DE,1974-03-26,3.5625
+649740,DE,1974-03-27,3.5208330154418945
+649741,DE,1974-03-28,3.3333330154418945
+649742,DE,1974-03-29,3.375
+649743,DE,1974-04-01,3.40625
+649744,DE,1974-04-02,3.28125
+649745,DE,1974-04-03,3.25
+649746,DE,1974-04-04,3.2708330154418945
+649747,DE,1974-04-05,3.260416984558105
+649748,DE,1974-04-08,3.2083330154418945
+649749,DE,1974-04-09,3.28125
+649750,DE,1974-04-10,3.322916984558105
+649751,DE,1974-04-11,3.354166984558105
+649752,DE,1974-04-15,3.354166984558105
+649753,DE,1974-04-16,3.375
+649754,DE,1974-04-17,3.385416984558105
+649755,DE,1974-04-18,3.3958330154418945
+649756,DE,1974-04-19,3.354166984558105
+649757,DE,1974-04-22,3.4270830154418945
+649758,DE,1974-04-23,3.375
+649759,DE,1974-04-24,3.25
+649760,DE,1974-04-25,3.21875
+649761,DE,1974-04-26,3.197916984558105
+649762,DE,1974-04-29,3.1875
+649763,DE,1974-04-30,3.1458330154418945
+649764,DE,1974-05-01,3.229166984558105
+649765,DE,1974-05-02,3.1875
+649766,DE,1974-05-03,3.229166984558105
+649767,DE,1974-05-06,3.197916984558105
+649768,DE,1974-05-07,3.2083330154418945
+649769,DE,1974-05-08,3.1770830154418945
+649770,DE,1974-05-09,3.25
+649771,DE,1974-05-10,3.2083330154418945
+649772,DE,1974-05-13,3.1875
+649773,DE,1974-05-14,3.197916984558105
+649774,DE,1974-05-15,3.229166984558105
+649775,DE,1974-05-16,3.1770830154418945
+649776,DE,1974-05-17,3.15625
+649777,DE,1974-05-20,3.010416984558105
+649778,DE,1974-05-21,2.916666984558105
+649779,DE,1974-05-22,2.854166984558105
+649780,DE,1974-05-23,2.84375
+649781,DE,1974-05-24,2.916666984558105
+649782,DE,1974-05-28,3.03125
+649783,DE,1974-05-29,2.9583330154418945
+649784,DE,1974-05-30,3.125
+649785,DE,1974-05-31,3.0833330154418945
+649786,DE,1974-06-03,3.28125
+649787,DE,1974-06-04,3.34375
+649788,DE,1974-06-05,3.2708330154418945
+649789,DE,1974-06-06,3.3333330154418945
+649790,DE,1974-06-07,3.375
+649791,DE,1974-06-10,3.3958330154418945
+649792,DE,1974-06-11,3.416666984558105
+649793,DE,1974-06-12,3.447916984558105
+649794,DE,1974-06-13,3.5
+649795,DE,1974-06-14,3.4270830154418945
+649796,DE,1974-06-17,3.354166984558105
+649797,DE,1974-06-18,3.3958330154418945
+649798,DE,1974-06-19,3.40625
+649799,DE,1974-06-20,3.40625
+649800,DE,1974-06-21,3.3958330154418945
+649801,DE,1974-06-24,3.416666984558105
+649802,DE,1974-06-25,3.5
+649803,DE,1974-06-26,3.4583330154418945
+649804,DE,1974-06-27,3.40625
+649805,DE,1974-06-28,3.4375
+649806,DE,1974-07-01,3.34375
+649807,DE,1974-07-02,3.1458330154418945
+649808,DE,1974-07-03,3.125
+649809,DE,1974-07-05,3.0625
+649810,DE,1974-07-08,2.96875
+649811,DE,1974-07-09,2.9895830154418945
+649812,DE,1974-07-10,2.916666984558105
+649813,DE,1974-07-11,2.885416984558105
+649814,DE,1974-07-12,3.041666984558105
+649815,DE,1974-07-15,3.072916984558105
+649816,DE,1974-07-16,3.041666984558105
+649817,DE,1974-07-17,3.135416984558105
+649818,DE,1974-07-18,3.125
+649819,DE,1974-07-19,3.2083330154418945
+649820,DE,1974-07-22,3.229166984558105
+649821,DE,1974-07-23,3.3020830154418945
+649822,DE,1974-07-24,3.2083330154418945
+649823,DE,1974-07-25,3.0833330154418945
+649824,DE,1974-07-26,2.9583330154418945
+649825,DE,1974-07-29,2.9895830154418945
+649826,DE,1974-07-30,2.947916984558105
+649827,DE,1974-07-31,2.96875
+649828,DE,1974-08-01,3.0
+649829,DE,1974-08-02,2.947916984558105
+649830,DE,1974-08-05,2.9583330154418945
+649831,DE,1974-08-06,3.041666984558105
+649832,DE,1974-08-07,3.125
+649833,DE,1974-08-08,2.9583330154418945
+649834,DE,1974-08-09,2.916666984558105
+649835,DE,1974-08-12,2.8333330154418945
+649836,DE,1974-08-13,2.7083330154418945
+649837,DE,1974-08-14,2.625
+649838,DE,1974-08-15,2.625
+649839,DE,1974-08-16,2.604166984558105
+649840,DE,1974-08-19,2.541666984558105
+649841,DE,1974-08-20,2.572916984558105
+649842,DE,1974-08-21,2.5833330154418945
+649843,DE,1974-08-22,2.5625
+649844,DE,1974-08-23,2.541666984558105
+649845,DE,1974-08-26,2.541666984558105
+649846,DE,1974-08-27,2.5
+649847,DE,1974-08-28,2.5
+649848,DE,1974-08-29,2.447916984558105
+649849,DE,1974-08-30,2.479166984558105
+649850,DE,1974-09-03,2.4375
+649851,DE,1974-09-04,2.3333330154418945
+649852,DE,1974-09-05,2.375
+649853,DE,1974-09-06,2.510416984558105
+649854,DE,1974-09-09,2.5
+649855,DE,1974-09-10,2.5208330154418945
+649856,DE,1974-09-11,2.5
+649857,DE,1974-09-12,2.46875
+649858,DE,1974-09-13,2.416666984558105
+649859,DE,1974-09-16,2.572916984558105
+649860,DE,1974-09-17,2.604166984558105
+649861,DE,1974-09-18,2.625
+649862,DE,1974-09-19,2.697916984558105
+649863,DE,1974-09-20,2.7083330154418945
+649864,DE,1974-09-23,2.760416984558105
+649865,DE,1974-09-24,2.729166984558105
+649866,DE,1974-09-25,2.697916984558105
+649867,DE,1974-09-26,2.635416984558105
+649868,DE,1974-09-27,2.5625
+649869,DE,1974-09-30,2.4375
+649870,DE,1974-10-01,2.5208330154418945
+649871,DE,1974-10-02,2.5833330154418945
+649872,DE,1974-10-03,2.5208330154418945
+649873,DE,1974-10-04,2.5208330154418945
+649874,DE,1974-10-07,2.6770830154418945
+649875,DE,1974-10-08,2.7083330154418945
+649876,DE,1974-10-09,2.8333330154418945
+649877,DE,1974-10-10,2.9583330154418945
+649878,DE,1974-10-11,2.9895830154418945
+649879,DE,1974-10-14,3.0
+649880,DE,1974-10-15,3.0208330154418945
+649881,DE,1974-10-16,3.1145830154418945
+649882,DE,1974-10-17,3.166666984558105
+649883,DE,1974-10-18,3.3958330154418945
+649884,DE,1974-10-21,3.5
+649885,DE,1974-10-22,3.3020830154418945
+649886,DE,1974-10-23,3.2395830154418945
+649887,DE,1974-10-24,3.25
+649888,DE,1974-10-25,3.291666984558105
+649889,DE,1974-10-28,3.260416984558105
+649890,DE,1974-10-29,3.5
+649891,DE,1974-10-30,3.479166984558105
+649892,DE,1974-10-31,3.541666984558105
+649893,DE,1974-11-01,3.541666984558105
+649894,DE,1974-11-04,3.46875
+649895,DE,1974-11-05,3.572916984558105
+649896,DE,1974-11-06,3.6458330154418954
+649897,DE,1974-11-07,3.65625
+649898,DE,1974-11-08,3.6770830154418954
+649899,DE,1974-11-11,3.7395830154418954
+649900,DE,1974-11-12,3.5833330154418945
+649901,DE,1974-11-13,3.5625
+649902,DE,1974-11-14,3.6041669845581055
+649903,DE,1974-11-15,3.4583330154418945
+649904,DE,1974-11-18,3.25
+649905,DE,1974-11-19,3.2083330154418945
+649906,DE,1974-11-20,3.260416984558105
+649907,DE,1974-11-21,3.2708330154418945
+649908,DE,1974-11-22,3.291666984558105
+649909,DE,1974-11-25,3.28125
+649910,DE,1974-11-26,3.354166984558105
+649911,DE,1974-11-27,3.4270830154418945
+649912,DE,1974-11-29,3.4270830154418945
+649913,DE,1974-12-02,3.2708330154418945
+649914,DE,1974-12-03,3.125
+649915,DE,1974-12-04,3.041666984558105
+649916,DE,1974-12-05,3.0208330154418945
+649917,DE,1974-12-06,3.0625
+649918,DE,1974-12-09,3.229166984558105
+649919,DE,1974-12-10,3.25
+649920,DE,1974-12-11,3.2395830154418945
+649921,DE,1974-12-12,3.229166984558105
+649922,DE,1974-12-13,3.15625
+649923,DE,1974-12-16,3.229166984558105
+649924,DE,1974-12-17,3.3125
+649925,DE,1974-12-18,3.375
+649926,DE,1974-12-19,3.3645830154418945
+649927,DE,1974-12-20,3.3125
+649928,DE,1974-12-23,3.3333330154418945
+649929,DE,1974-12-24,3.3958330154418945
+649930,DE,1974-12-26,3.416666984558105
+649931,DE,1974-12-27,3.4270830154418945
+649932,DE,1974-12-30,3.479166984558105
+649933,DE,1974-12-31,3.5520830154418945
+649934,DE,1975-01-02,3.572916984558105
+649935,DE,1975-01-03,3.4583330154418945
+649936,DE,1975-01-06,3.4270830154418945
+649937,DE,1975-01-07,3.354166984558105
+649938,DE,1975-01-08,3.2395830154418945
+649939,DE,1975-01-09,3.3020830154418945
+649940,DE,1975-01-10,3.3645830154418945
+649941,DE,1975-01-13,3.3645830154418945
+649942,DE,1975-01-14,3.3333330154418945
+649943,DE,1975-01-15,3.354166984558105
+649944,DE,1975-01-16,3.3125
+649945,DE,1975-01-17,3.3125
+649946,DE,1975-01-20,3.34375
+649947,DE,1975-01-21,3.3645830154418945
+649948,DE,1975-01-22,3.3333330154418945
+649949,DE,1975-01-23,3.1770830154418945
+649950,DE,1975-01-24,3.09375
+649951,DE,1975-01-27,3.2083330154418945
+649952,DE,1975-01-28,3.25
+649953,DE,1975-01-29,3.28125
+649954,DE,1975-01-30,3.21875
+649955,DE,1975-01-31,3.197916984558105
+649956,DE,1975-02-03,3.229166984558105
+649957,DE,1975-02-04,3.125
+649958,DE,1975-02-05,3.166666984558105
+649959,DE,1975-02-06,3.0625
+649960,DE,1975-02-07,2.9583330154418945
+649961,DE,1975-02-10,2.9270830154418945
+649962,DE,1975-02-11,3.0208330154418945
+649963,DE,1975-02-12,3.135416984558105
+649964,DE,1975-02-13,3.2083330154418945
+649965,DE,1975-02-14,3.229166984558105
+649966,DE,1975-02-18,3.21875
+649967,DE,1975-02-19,3.375
+649968,DE,1975-02-20,3.4583330154418945
+649969,DE,1975-02-21,3.46875
+649970,DE,1975-02-24,3.416666984558105
+649971,DE,1975-02-25,3.2708330154418945
+649972,DE,1975-02-26,3.34375
+649973,DE,1975-02-27,3.3333330154418945
+649974,DE,1975-02-28,3.3125
+649975,DE,1975-03-03,3.34375
+649976,DE,1975-03-04,3.3333330154418945
+649977,DE,1975-03-05,3.2395830154418945
+649978,DE,1975-03-06,3.25
+649979,DE,1975-03-07,3.229166984558105
+649980,DE,1975-03-10,3.25
+649981,DE,1975-03-11,3.2395830154418945
+649982,DE,1975-03-12,3.2083330154418945
+649983,DE,1975-03-13,3.25
+649984,DE,1975-03-14,3.3645830154418945
+649985,DE,1975-03-17,3.5
+649986,DE,1975-03-18,3.5208330154418945
+649987,DE,1975-03-19,3.479166984558105
+649988,DE,1975-03-20,3.447916984558105
+649989,DE,1975-03-21,3.3958330154418945
+649990,DE,1975-03-24,3.3125
+649991,DE,1975-03-25,3.3645830154418945
+649992,DE,1975-03-26,3.385416984558105
+649993,DE,1975-03-27,3.385416984558105
+649994,DE,1975-03-31,3.375
+649995,DE,1975-04-01,3.3020830154418945
+649996,DE,1975-04-02,3.2083330154418945
+649997,DE,1975-04-03,3.2083330154418945
+649998,DE,1975-04-04,3.2083330154418945
+649999,DE,1975-04-07,3.2395830154418945
+650000,DE,1975-04-08,3.229166984558105
+650001,DE,1975-04-09,3.291666984558105
+650002,DE,1975-04-10,3.3125
+650003,DE,1975-04-11,3.2708330154418945
+650004,DE,1975-04-14,3.354166984558105
+650005,DE,1975-04-15,3.3958330154418945
+650006,DE,1975-04-16,3.375
+650007,DE,1975-04-17,3.4375
+650008,DE,1975-04-18,3.385416984558105
+650009,DE,1975-04-21,3.53125
+650010,DE,1975-04-22,3.572916984558105
+650011,DE,1975-04-23,3.4270830154418945
+650012,DE,1975-04-24,3.4583330154418945
+650013,DE,1975-04-25,3.479166984558105
+650014,DE,1975-04-28,3.4583330154418945
+650015,DE,1975-04-29,3.416666984558105
+650016,DE,1975-04-30,3.5
+650017,DE,1975-05-01,3.541666984558105
+650018,DE,1975-05-02,3.6458330154418954
+650019,DE,1975-05-05,3.7916669845581055
+650020,DE,1975-05-06,3.7708330154418954
+650021,DE,1975-05-07,3.8333330154418954
+650022,DE,1975-05-08,3.8958330154418954
+650023,DE,1975-05-09,3.9166669845581055
+650024,DE,1975-05-12,3.90625
+650025,DE,1975-05-13,3.8645830154418954
+650026,DE,1975-05-14,3.8020830154418954
+650027,DE,1975-05-15,3.625
+650028,DE,1975-05-16,3.7291669845581055
+650029,DE,1975-05-19,3.71875
+650030,DE,1975-05-20,3.7083330154418954
+650031,DE,1975-05-21,3.6875
+650032,DE,1975-05-22,3.7604169845581055
+650033,DE,1975-05-23,3.7395830154418954
+650034,DE,1975-05-27,3.7291669845581055
+650035,DE,1975-05-28,3.6145830154418954
+650036,DE,1975-05-29,3.5520830154418945
+650037,DE,1975-05-30,3.53125
+650038,DE,1975-06-02,3.6354169845581055
+650039,DE,1975-06-03,3.6354169845581055
+650040,DE,1975-06-04,3.625
+650041,DE,1975-06-05,3.6041669845581055
+650042,DE,1975-06-06,3.6041669845581055
+650043,DE,1975-06-09,3.416666984558105
+650044,DE,1975-06-10,3.4895830154418945
+650045,DE,1975-06-11,3.416666984558105
+650046,DE,1975-06-12,3.375
+650047,DE,1975-06-13,3.416666984558105
+650048,DE,1975-06-16,3.4375
+650049,DE,1975-06-17,3.291666984558105
+650050,DE,1975-06-18,3.2708330154418945
+650051,DE,1975-06-19,3.322916984558105
+650052,DE,1975-06-20,3.416666984558105
+650053,DE,1975-06-23,3.40625
+650054,DE,1975-06-24,3.447916984558105
+650055,DE,1975-06-25,3.5
+650056,DE,1975-06-26,3.479166984558105
+650057,DE,1975-06-27,3.510416984558105
+650058,DE,1975-06-30,3.510416984558105
+650059,DE,1975-07-01,3.5
+650060,DE,1975-07-02,3.4895830154418945
+650061,DE,1975-07-03,3.4583330154418945
+650062,DE,1975-07-07,3.354166984558105
+650063,DE,1975-07-08,3.3020830154418945
+650064,DE,1975-07-09,3.354166984558105
+650065,DE,1975-07-10,3.416666984558105
+650066,DE,1975-07-11,3.4583330154418945
+650067,DE,1975-07-14,3.5
+650068,DE,1975-07-15,3.4895830154418945
+650069,DE,1975-07-16,3.4583330154418945
+650070,DE,1975-07-17,3.375
+650071,DE,1975-07-18,3.40625
+650072,DE,1975-07-21,3.385416984558105
+650073,DE,1975-07-22,3.375
+650074,DE,1975-07-23,3.3125
+650075,DE,1975-07-24,3.354166984558105
+650076,DE,1975-07-25,3.3020830154418945
+650077,DE,1975-07-28,3.34375
+650078,DE,1975-07-29,3.28125
+650079,DE,1975-07-30,3.375
+650080,DE,1975-07-31,3.3645830154418945
+650081,DE,1975-08-01,3.3020830154418945
+650082,DE,1975-08-04,3.3333330154418945
+650083,DE,1975-08-05,3.354166984558105
+650084,DE,1975-08-06,3.34375
+650085,DE,1975-08-07,3.354166984558105
+650086,DE,1975-08-08,3.354166984558105
+650087,DE,1975-08-11,3.385416984558105
+650088,DE,1975-08-12,3.416666984558105
+650089,DE,1975-08-13,3.3333330154418945
+650090,DE,1975-08-14,3.322916984558105
+650091,DE,1975-08-15,3.3333330154418945
+650092,DE,1975-08-18,3.3333330154418945
+650093,DE,1975-08-19,3.25
+650094,DE,1975-08-20,3.2395830154418945
+650095,DE,1975-08-21,3.291666984558105
+650096,DE,1975-08-22,3.354166984558105
+650097,DE,1975-08-25,3.3333330154418945
+650098,DE,1975-08-26,3.3020830154418945
+650099,DE,1975-08-27,3.3333330154418945
+650100,DE,1975-08-28,3.416666984558105
+650101,DE,1975-08-29,3.447916984558105
+650102,DE,1975-09-02,3.385416984558105
+650103,DE,1975-09-03,3.5
+650104,DE,1975-09-04,3.6145830154418954
+650105,DE,1975-09-05,3.59375
+650106,DE,1975-09-08,3.6354169845581055
+650107,DE,1975-09-09,3.5833330154418945
+650108,DE,1975-09-10,3.6041669845581055
+650109,DE,1975-09-11,3.6354169845581055
+650110,DE,1975-09-12,3.6666669845581055
+650111,DE,1975-09-15,3.6979169845581055
+650112,DE,1975-09-16,3.625
+650113,DE,1975-09-17,3.6458330154418954
+650114,DE,1975-09-18,3.75
+650115,DE,1975-09-19,3.8958330154418954
+650116,DE,1975-09-22,3.8645830154418954
+650117,DE,1975-09-23,3.90625
+650118,DE,1975-09-24,3.9583330154418954
+650119,DE,1975-09-25,3.9791669845581055
+650120,DE,1975-09-26,3.9583330154418954
+650121,DE,1975-09-29,3.875
+650122,DE,1975-09-30,3.8020830154418954
+650123,DE,1975-10-01,3.7916669845581055
+650124,DE,1975-10-02,3.8541669845581055
+650125,DE,1975-10-03,3.9583330154418954
+650126,DE,1975-10-06,3.9583330154418954
+650127,DE,1975-10-07,3.9791669845581055
+650128,DE,1975-10-08,4.0
+650129,DE,1975-10-09,4.0
+650130,DE,1975-10-10,4.0
+650131,DE,1975-10-13,4.0416669845581055
+650132,DE,1975-10-14,4.0104169845581055
+650133,DE,1975-10-15,3.9895830154418954
+650134,DE,1975-10-16,4.083333015441895
+650135,DE,1975-10-17,4.0729169845581055
+650136,DE,1975-10-20,4.145833015441895
+650137,DE,1975-10-21,4.1666669845581055
+650138,DE,1975-10-22,4.145833015441895
+650139,DE,1975-10-23,4.15625
+650140,DE,1975-10-24,4.1041669845581055
+650141,DE,1975-10-27,4.125
+650142,DE,1975-10-28,4.114583015441895
+650143,DE,1975-10-29,4.0416669845581055
+650144,DE,1975-10-30,4.052083015441895
+650145,DE,1975-10-31,4.020833015441895
+650146,DE,1975-11-03,3.9583330154418954
+650147,DE,1975-11-04,3.9583330154418954
+650148,DE,1975-11-05,3.9791669845581055
+650149,DE,1975-11-06,3.9895830154418954
+650150,DE,1975-11-07,4.020833015441895
+650151,DE,1975-11-10,4.083333015441895
+650152,DE,1975-11-11,4.1666669845581055
+650153,DE,1975-11-12,4.270833015441895
+650154,DE,1975-11-13,4.25
+650155,DE,1975-11-14,4.208333015441895
+650156,DE,1975-11-17,4.2916669845581055
+650157,DE,1975-11-18,4.270833015441895
+650158,DE,1975-11-19,4.1875
+650159,DE,1975-11-20,4.21875
+650160,DE,1975-11-21,4.1666669845581055
+650161,DE,1975-11-24,4.125
+650162,DE,1975-11-25,4.1354169845581055
+650163,DE,1975-11-26,4.1875
+650164,DE,1975-11-28,4.1875
+650165,DE,1975-12-01,4.177083015441895
+650166,DE,1975-12-02,4.083333015441895
+650167,DE,1975-12-03,4.0
+650168,DE,1975-12-04,4.0416669845581055
+650169,DE,1975-12-05,3.9166669845581055
+650170,DE,1975-12-08,3.9375
+650171,DE,1975-12-09,3.8958330154418954
+650172,DE,1975-12-10,3.9270830154418954
+650173,DE,1975-12-11,3.9375
+650174,DE,1975-12-12,3.9583330154418954
+650175,DE,1975-12-15,4.020833015441895
+650176,DE,1975-12-16,4.0416669845581055
+650177,DE,1975-12-17,4.09375
+650178,DE,1975-12-18,4.125
+650179,DE,1975-12-19,4.1354169845581055
+650180,DE,1975-12-22,4.1041669845581055
+650181,DE,1975-12-23,4.1666669845581055
+650182,DE,1975-12-24,4.177083015441895
+650183,DE,1975-12-26,4.1979169845581055
+650184,DE,1975-12-29,4.1666669845581055
+650185,DE,1975-12-30,4.25
+650186,DE,1975-12-31,4.3229169845581055
+650187,DE,1976-01-02,4.333333015441895
+650188,DE,1976-01-05,4.458333015441895
+650189,DE,1976-01-06,4.458333015441895
+650190,DE,1976-01-07,4.458333015441895
+650191,DE,1976-01-08,4.3229169845581055
+650192,DE,1976-01-09,4.34375
+650193,DE,1976-01-12,4.427083015441895
+650194,DE,1976-01-13,4.395833015441895
+650195,DE,1976-01-14,4.458333015441895
+650196,DE,1976-01-15,4.5
+650197,DE,1976-01-16,4.552083015441895
+650198,DE,1976-01-19,4.6354169845581055
+650199,DE,1976-01-20,4.6875
+650200,DE,1976-01-21,4.6979169845581055
+650201,DE,1976-01-22,4.65625
+650202,DE,1976-01-23,4.802083015441895
+650203,DE,1976-01-26,4.8229169845581055
+650204,DE,1976-01-27,4.802083015441895
+650205,DE,1976-01-28,4.7916669845581055
+650206,DE,1976-01-29,4.90625
+650207,DE,1976-01-30,4.875
+650208,DE,1976-02-02,4.9166669845581055
+650209,DE,1976-02-03,5.020833015441895
+650210,DE,1976-02-04,5.0416669845581055
+650211,DE,1976-02-05,4.9166669845581055
+650212,DE,1976-02-06,4.9166669845581055
+650213,DE,1976-02-09,4.9166669845581055
+650214,DE,1976-02-10,4.90625
+650215,DE,1976-02-11,4.90625
+650216,DE,1976-02-12,4.8854169845581055
+650217,DE,1976-02-13,4.8854169845581055
+650218,DE,1976-02-17,4.895833015441895
+650219,DE,1976-02-18,5.0
+650220,DE,1976-02-19,5.1354169845581055
+650221,DE,1976-02-20,5.1666669845581055
+650222,DE,1976-02-23,5.177083015441895
+650223,DE,1976-02-24,5.15625
+650224,DE,1976-02-25,5.375
+650225,DE,1976-02-26,5.520833015441895
+650226,DE,1976-02-27,5.458333015441895
+650227,DE,1976-03-01,5.5729169845581055
+650228,DE,1976-03-02,5.770833015441895
+650229,DE,1976-03-03,5.708333015441895
+650230,DE,1976-03-04,5.6041669845581055
+650231,DE,1976-03-05,5.614583015441895
+650232,DE,1976-03-08,5.65625
+650233,DE,1976-03-09,5.6875
+650234,DE,1976-03-10,5.6666669845581055
+650235,DE,1976-03-11,5.71875
+650236,DE,1976-03-12,5.6041669845581055
+650237,DE,1976-03-15,5.4375
+650238,DE,1976-03-16,5.5416669845581055
+650239,DE,1976-03-17,5.46875
+650240,DE,1976-03-18,5.4479169845581055
+650241,DE,1976-03-19,5.4166669845581055
+650242,DE,1976-03-22,5.4375
+650243,DE,1976-03-23,5.520833015441895
+650244,DE,1976-03-24,5.520833015441895
+650245,DE,1976-03-25,5.4479169845581055
+650246,DE,1976-03-26,5.3854169845581055
+650247,DE,1976-03-29,5.2916669845581055
+650248,DE,1976-03-30,5.25
+650249,DE,1976-03-31,5.302083015441895
+650250,DE,1976-04-01,5.364583015441895
+650251,DE,1976-04-02,5.364583015441895
+650252,DE,1976-04-05,5.5625
+650253,DE,1976-04-06,5.59375
+650254,DE,1976-04-07,5.552083015441895
+650255,DE,1976-04-08,5.4479169845581055
+650256,DE,1976-04-09,5.333333015441895
+650257,DE,1976-04-12,5.208333015441895
+650258,DE,1976-04-13,5.1979169845581055
+650259,DE,1976-04-14,5.1666669845581055
+650260,DE,1976-04-15,5.1041669845581055
+650261,DE,1976-04-19,5.1666669845581055
+650262,DE,1976-04-20,5.2291669845581055
+650263,DE,1976-04-21,5.2604169845581055
+650264,DE,1976-04-22,5.3125
+650265,DE,1976-04-23,5.1875
+650266,DE,1976-04-26,5.25
+650267,DE,1976-04-27,5.21875
+650268,DE,1976-04-28,5.25
+650269,DE,1976-04-29,5.333333015441895
+650270,DE,1976-04-30,5.364583015441895
+650271,DE,1976-05-03,5.364583015441895
+650272,DE,1976-05-04,5.3854169845581055
+650273,DE,1976-05-05,5.375
+650274,DE,1976-05-06,5.395833015441895
+650275,DE,1976-05-07,5.520833015441895
+650276,DE,1976-05-10,5.6354169845581055
+650277,DE,1976-05-11,5.6354169845581055
+650278,DE,1976-05-12,5.6354169845581055
+650279,DE,1976-05-13,5.4375
+650280,DE,1976-05-14,5.395833015441895
+650281,DE,1976-05-17,5.3854169845581055
+650282,DE,1976-05-18,5.4166669845581055
+650283,DE,1976-05-19,5.427083015441895
+650284,DE,1976-05-20,5.4166669845581055
+650285,DE,1976-05-21,5.3854169845581055
+650286,DE,1976-05-24,5.3229169845581055
+650287,DE,1976-05-25,5.3541669845581055
+650288,DE,1976-05-26,5.5416669845581055
+650289,DE,1976-05-27,5.5416669845581055
+650290,DE,1976-05-28,5.6354169845581055
+650291,DE,1976-06-01,5.739583015441895
+650292,DE,1976-06-02,5.75
+650293,DE,1976-06-03,5.78125
+650294,DE,1976-06-04,5.75
+650295,DE,1976-06-07,5.6875
+650296,DE,1976-06-08,5.75
+650297,DE,1976-06-09,5.677083015441895
+650298,DE,1976-06-10,5.7291669845581055
+650299,DE,1976-06-11,5.833333015441895
+650300,DE,1976-06-14,5.9375
+650301,DE,1976-06-15,5.8854169845581055
+650302,DE,1976-06-16,5.958333015441895
+650303,DE,1976-06-17,6.0729169845581055
+650304,DE,1976-06-18,6.083333015441895
+650305,DE,1976-06-21,6.09375
+650306,DE,1976-06-22,6.03125
+650307,DE,1976-06-23,5.90625
+650308,DE,1976-06-24,5.958333015441895
+650309,DE,1976-06-25,5.96875
+650310,DE,1976-06-28,5.7916669845581055
+650311,DE,1976-06-29,5.78125
+650312,DE,1976-06-30,5.7916669845581055
+650313,DE,1976-07-01,5.7916669845581055
+650314,DE,1976-07-02,5.802083015441895
+650315,DE,1976-07-06,5.78125
+650316,DE,1976-07-07,5.677083015441895
+650317,DE,1976-07-08,5.71875
+650318,DE,1976-07-09,5.677083015441895
+650319,DE,1976-07-12,5.770833015441895
+650320,DE,1976-07-13,5.677083015441895
+650321,DE,1976-07-14,5.677083015441895
+650322,DE,1976-07-15,5.65625
+650323,DE,1976-07-16,5.645833015441895
+650324,DE,1976-07-19,5.625
+650325,DE,1976-07-20,5.5
+650326,DE,1976-07-21,5.520833015441895
+650327,DE,1976-07-22,5.5
+650328,DE,1976-07-23,5.395833015441895
+650329,DE,1976-07-26,5.34375
+650330,DE,1976-07-27,5.395833015441895
+650331,DE,1976-07-28,5.4166669845581055
+650332,DE,1976-07-29,5.489583015441895
+650333,DE,1976-07-30,5.6041669845581055
+650334,DE,1976-08-02,5.6666669845581055
+650335,DE,1976-08-03,5.6666669845581055
+650336,DE,1976-08-04,5.6354169845581055
+650337,DE,1976-08-05,5.5625
+650338,DE,1976-08-06,5.5104169845581055
+650339,DE,1976-08-09,5.5104169845581055
+650340,DE,1976-08-10,5.5416669845581055
+650341,DE,1976-08-11,5.5416669845581055
+650342,DE,1976-08-12,5.53125
+650343,DE,1976-08-13,5.5625
+650344,DE,1976-08-16,5.645833015441895
+650345,DE,1976-08-17,5.708333015441895
+650346,DE,1976-08-18,5.677083015441895
+650347,DE,1976-08-19,5.53125
+650348,DE,1976-08-20,5.46875
+650349,DE,1976-08-23,5.4166669845581055
+650350,DE,1976-08-24,5.4479169845581055
+650351,DE,1976-08-25,5.458333015441895
+650352,DE,1976-08-26,5.4479169845581055
+650353,DE,1976-08-27,5.40625
+650354,DE,1976-08-30,5.364583015441895
+650355,DE,1976-08-31,5.427083015441895
+650356,DE,1976-09-01,5.4791669845581055
+650357,DE,1976-09-02,5.46875
+650358,DE,1976-09-03,5.552083015441895
+650359,DE,1976-09-07,5.6354169845581055
+650360,DE,1976-09-08,5.6875
+650361,DE,1976-09-09,5.6041669845581055
+650362,DE,1976-09-10,5.645833015441895
+650363,DE,1976-09-13,5.6666669845581055
+650364,DE,1976-09-14,5.677083015441895
+650365,DE,1976-09-15,5.645833015441895
+650366,DE,1976-09-16,5.583333015441895
+650367,DE,1976-09-17,5.6354169845581055
+650368,DE,1976-09-20,5.625
+650369,DE,1976-09-21,5.6666669845581055
+650370,DE,1976-09-22,5.4375
+650371,DE,1976-09-23,5.3125
+650372,DE,1976-09-24,5.3541669845581055
+650373,DE,1976-09-27,5.4375
+650374,DE,1976-09-28,5.395833015441895
+650375,DE,1976-09-29,5.395833015441895
+650376,DE,1976-09-30,5.2916669845581055
+650377,DE,1976-10-01,5.1666669845581055
+650378,DE,1976-10-04,5.208333015441895
+650379,DE,1976-10-05,5.125
+650380,DE,1976-10-06,5.083333015441895
+650381,DE,1976-10-07,5.125
+650382,DE,1976-10-08,5.083333015441895
+650383,DE,1976-10-11,4.9791669845581055
+650384,DE,1976-10-12,4.895833015441895
+650385,DE,1976-10-13,5.0
+650386,DE,1976-10-14,4.958333015441895
+650387,DE,1976-10-15,5.0
+650388,DE,1976-10-18,5.083333015441895
+650389,DE,1976-10-19,5.0625
+650390,DE,1976-10-20,5.2291669845581055
+650391,DE,1976-10-21,5.125
+650392,DE,1976-10-22,4.9791669845581055
+650393,DE,1976-10-25,5.0625
+650394,DE,1976-10-26,5.2916669845581055
+650395,DE,1976-10-27,5.125
+650396,DE,1976-10-28,5.208333015441895
+650397,DE,1976-10-29,5.270833015441895
+650398,DE,1976-11-01,5.1875
+650399,DE,1976-11-03,5.0416669845581055
+650400,DE,1976-11-04,5.083333015441895
+650401,DE,1976-11-05,5.0
+650402,DE,1976-11-08,5.0416669845581055
+650403,DE,1976-11-09,5.0416669845581055
+650404,DE,1976-11-10,5.0
+650405,DE,1976-11-11,4.9375
+650406,DE,1976-11-12,4.9791669845581055
+650407,DE,1976-11-15,5.0
+650408,DE,1976-11-16,4.9166669845581055
+650409,DE,1976-11-17,5.0
+650410,DE,1976-11-18,5.0
+650411,DE,1976-11-19,5.0625
+650412,DE,1976-11-22,5.125
+650413,DE,1976-11-23,5.0416669845581055
+650414,DE,1976-11-24,5.0
+650415,DE,1976-11-26,4.9791669845581055
+650416,DE,1976-11-29,5.0
+650417,DE,1976-11-30,4.958333015441895
+650418,DE,1976-12-01,5.0625
+650419,DE,1976-12-02,5.0
+650420,DE,1976-12-03,5.0416669845581055
+650421,DE,1976-12-06,5.0416669845581055
+650422,DE,1976-12-07,5.020833015441895
+650423,DE,1976-12-08,5.083333015441895
+650424,DE,1976-12-09,5.208333015441895
+650425,DE,1976-12-10,5.3125
+650426,DE,1976-12-13,5.3541669845581055
+650427,DE,1976-12-14,5.270833015441895
+650428,DE,1976-12-15,5.270833015441895
+650429,DE,1976-12-16,5.208333015441895
+650430,DE,1976-12-17,5.1875
+650431,DE,1976-12-20,5.1666669845581055
+650432,DE,1976-12-21,5.1666669845581055
+650433,DE,1976-12-22,5.2291669845581055
+650434,DE,1976-12-23,5.1041669845581055
+650435,DE,1976-12-27,5.1666669845581055
+650436,DE,1976-12-28,5.1666669845581055
+650437,DE,1976-12-29,5.1666669845581055
+650438,DE,1976-12-30,5.25
+650439,DE,1976-12-31,5.270833015441895
+650440,DE,1977-01-03,5.1666669845581055
+650441,DE,1977-01-04,5.083333015441895
+650442,DE,1977-01-05,5.0625
+650443,DE,1977-01-06,4.9791669845581055
+650444,DE,1977-01-07,5.020833015441895
+650445,DE,1977-01-10,4.9791669845581055
+650446,DE,1977-01-11,4.958333015441895
+650447,DE,1977-01-12,4.9375
+650448,DE,1977-01-13,5.020833015441895
+650449,DE,1977-01-14,5.0625
+650450,DE,1977-01-17,4.8541669845581055
+650451,DE,1977-01-18,4.8125
+650452,DE,1977-01-19,4.8125
+650453,DE,1977-01-20,4.625
+650454,DE,1977-01-21,4.708333015441895
+650455,DE,1977-01-24,4.6875
+650456,DE,1977-01-25,4.645833015441895
+650457,DE,1977-01-26,4.583333015441895
+650458,DE,1977-01-27,4.4375
+650459,DE,1977-01-28,4.583333015441895
+650460,DE,1977-01-31,4.625
+650461,DE,1977-02-01,4.625
+650462,DE,1977-02-02,4.708333015441895
+650463,DE,1977-02-03,4.708333015441895
+650464,DE,1977-02-04,4.75
+650465,DE,1977-02-07,4.875
+650466,DE,1977-02-08,4.7916669845581055
+650467,DE,1977-02-09,4.75
+650468,DE,1977-02-10,4.875
+650469,DE,1977-02-11,4.8125
+650470,DE,1977-02-14,4.895833015441895
+650471,DE,1977-02-15,4.958333015441895
+650472,DE,1977-02-16,4.9791669845581055
+650473,DE,1977-02-17,4.875
+650474,DE,1977-02-18,4.8125
+650475,DE,1977-02-22,4.7916669845581055
+650476,DE,1977-02-23,4.770833015441895
+650477,DE,1977-02-24,4.708333015441895
+650478,DE,1977-02-25,4.6666669845581055
+650479,DE,1977-02-28,4.6666669845581055
+650480,DE,1977-03-01,4.6666669845581055
+650481,DE,1977-03-02,4.6875
+650482,DE,1977-03-03,4.7291669845581055
+650483,DE,1977-03-04,4.7916669845581055
+650484,DE,1977-03-07,4.770833015441895
+650485,DE,1977-03-08,4.6666669845581055
+650486,DE,1977-03-09,4.645833015441895
+650487,DE,1977-03-10,4.6875
+650488,DE,1977-03-11,4.7291669845581055
+650489,DE,1977-03-14,4.8125
+650490,DE,1977-03-15,4.9375
+650491,DE,1977-03-16,5.0
+650492,DE,1977-03-17,4.9791669845581055
+650493,DE,1977-03-18,4.9375
+650494,DE,1977-03-21,4.9375
+650495,DE,1977-03-22,4.9375
+650496,DE,1977-03-23,4.9166669845581055
+650497,DE,1977-03-24,4.875
+650498,DE,1977-03-25,4.895833015441895
+650499,DE,1977-03-28,4.9375
+650500,DE,1977-03-29,4.9375
+650501,DE,1977-03-30,4.958333015441895
+650502,DE,1977-03-31,5.1041669845581055
+650503,DE,1977-04-01,5.145833015441895
+650504,DE,1977-04-04,5.083333015441895
+650505,DE,1977-04-05,5.0416669845581055
+650506,DE,1977-04-06,5.0416669845581055
+650507,DE,1977-04-07,5.083333015441895
+650508,DE,1977-04-11,5.125
+650509,DE,1977-04-12,5.1666669845581055
+650510,DE,1977-04-13,5.25
+650511,DE,1977-04-14,5.2916669845581055
+650512,DE,1977-04-15,5.333333015441895
+650513,DE,1977-04-18,5.2916669845581055
+650514,DE,1977-04-19,5.333333015441895
+650515,DE,1977-04-20,5.333333015441895
+650516,DE,1977-04-21,5.2916669845581055
+650517,DE,1977-04-22,5.125
+650518,DE,1977-04-25,5.1875
+650519,DE,1977-04-26,5.1666669845581055
+650520,DE,1977-04-27,5.270833015441895
+650521,DE,1977-04-28,5.2916669845581055
+650522,DE,1977-04-29,5.3125
+650523,DE,1977-05-02,5.333333015441895
+650524,DE,1977-05-03,5.458333015441895
+650525,DE,1977-05-04,5.5
+650526,DE,1977-05-05,5.4791669845581055
+650527,DE,1977-05-06,5.458333015441895
+650528,DE,1977-05-09,5.5
+650529,DE,1977-05-10,5.4375
+650530,DE,1977-05-11,5.4791669845581055
+650531,DE,1977-05-12,5.458333015441895
+650532,DE,1977-05-13,5.4791669845581055
+650533,DE,1977-05-16,5.458333015441895
+650534,DE,1977-05-17,5.5
+650535,DE,1977-05-18,5.5
+650536,DE,1977-05-19,5.4791669845581055
+650537,DE,1977-05-20,5.520833015441895
+650538,DE,1977-05-23,5.4791669845581055
+650539,DE,1977-05-24,5.4166669845581055
+650540,DE,1977-05-25,5.395833015441895
+650541,DE,1977-05-26,5.395833015441895
+650542,DE,1977-05-27,5.270833015441895
+650543,DE,1977-05-31,5.3125
+650544,DE,1977-06-01,5.4166669845581055
+650545,DE,1977-06-02,5.395833015441895
+650546,DE,1977-06-03,5.4375
+650547,DE,1977-06-06,5.333333015441895
+650548,DE,1977-06-07,5.333333015441895
+650549,DE,1977-06-08,5.3125
+650550,DE,1977-06-09,5.25
+650551,DE,1977-06-10,5.208333015441895
+650552,DE,1977-06-13,5.1666669845581055
+650553,DE,1977-06-14,5.145833015441895
+650554,DE,1977-06-15,5.0625
+650555,DE,1977-06-16,5.0416669845581055
+650556,DE,1977-06-17,4.9791669845581055
+650557,DE,1977-06-20,4.9791669845581055
+650558,DE,1977-06-21,4.958333015441895
+650559,DE,1977-06-22,4.9166669845581055
+650560,DE,1977-06-23,4.9791669845581055
+650561,DE,1977-06-24,4.9375
+650562,DE,1977-06-27,4.9166669845581055
+650563,DE,1977-06-28,4.8125
+650564,DE,1977-06-29,4.8125
+650565,DE,1977-06-30,4.75
+650566,DE,1977-07-01,4.708333015441895
+650567,DE,1977-07-05,4.6041669845581055
+650568,DE,1977-07-06,4.5625
+650569,DE,1977-07-07,4.5416669845581055
+650570,DE,1977-07-08,4.6041669845581055
+650571,DE,1977-07-11,4.583333015441895
+650572,DE,1977-07-12,4.625
+650573,DE,1977-07-13,4.583333015441895
+650574,DE,1977-07-15,4.5416669845581055
+650575,DE,1977-07-18,4.5416669845581055
+650576,DE,1977-07-19,4.4791669845581055
+650577,DE,1977-07-20,4.3541669845581055
+650578,DE,1977-07-21,4.395833015441895
+650579,DE,1977-07-22,4.5416669845581055
+650580,DE,1977-07-25,4.458333015441895
+650581,DE,1977-07-26,4.4166669845581055
+650582,DE,1977-07-27,4.2916669845581055
+650583,DE,1977-07-28,4.333333015441895
+650584,DE,1977-07-29,4.333333015441895
+650585,DE,1977-08-01,4.395833015441895
+650586,DE,1977-08-02,4.395833015441895
+650587,DE,1977-08-03,4.458333015441895
+650588,DE,1977-08-04,4.5
+650589,DE,1977-08-05,4.5625
+650590,DE,1977-08-08,4.458333015441895
+650591,DE,1977-08-09,4.4791669845581055
+650592,DE,1977-08-10,4.583333015441895
+650593,DE,1977-08-11,4.5625
+650594,DE,1977-08-12,4.520833015441895
+650595,DE,1977-08-15,4.520833015441895
+650596,DE,1977-08-16,4.520833015441895
+650597,DE,1977-08-17,4.583333015441895
+650598,DE,1977-08-18,4.583333015441895
+650599,DE,1977-08-19,4.520833015441895
+650600,DE,1977-08-22,4.520833015441895
+650601,DE,1977-08-23,4.5
+650602,DE,1977-08-24,4.4375
+650603,DE,1977-08-25,4.3125
+650604,DE,1977-08-26,4.270833015441895
+650605,DE,1977-08-29,4.3541669845581055
+650606,DE,1977-08-30,4.270833015441895
+650607,DE,1977-08-31,4.2916669845581055
+650608,DE,1977-09-01,4.3125
+650609,DE,1977-09-02,4.270833015441895
+650610,DE,1977-09-06,4.2291669845581055
+650611,DE,1977-09-07,4.25
+650612,DE,1977-09-08,4.208333015441895
+650613,DE,1977-09-09,4.2291669845581055
+650614,DE,1977-09-12,4.208333015441895
+650615,DE,1977-09-13,4.2916669845581055
+650616,DE,1977-09-14,4.3125
+650617,DE,1977-09-15,4.3541669845581055
+650618,DE,1977-09-16,4.375
+650619,DE,1977-09-19,4.333333015441895
+650620,DE,1977-09-20,4.2916669845581055
+650621,DE,1977-09-21,4.3125
+650622,DE,1977-09-22,4.333333015441895
+650623,DE,1977-09-23,4.333333015441895
+650624,DE,1977-09-26,4.333333015441895
+650625,DE,1977-09-27,4.375
+650626,DE,1977-09-28,4.333333015441895
+650627,DE,1977-09-29,4.3541669845581055
+650628,DE,1977-09-30,4.3541669845581055
+650629,DE,1977-10-03,4.333333015441895
+650630,DE,1977-10-04,4.3125
+650631,DE,1977-10-05,4.2291669845581055
+650632,DE,1977-10-06,4.2916669845581055
+650633,DE,1977-10-07,4.2291669845581055
+650634,DE,1977-10-10,4.25
+650635,DE,1977-10-11,4.25
+650636,DE,1977-10-12,4.25
+650637,DE,1977-10-13,4.1666669845581055
+650638,DE,1977-10-14,4.145833015441895
+650639,DE,1977-10-17,4.125
+650640,DE,1977-10-18,4.1666669845581055
+650641,DE,1977-10-19,4.125
+650642,DE,1977-10-20,4.145833015441895
+650643,DE,1977-10-21,4.1041669845581055
+650644,DE,1977-10-24,4.0625
+650645,DE,1977-10-25,4.0625
+650646,DE,1977-10-26,4.145833015441895
+650647,DE,1977-10-27,4.1875
+650648,DE,1977-10-28,4.1666669845581055
+650649,DE,1977-10-31,4.1041669845581055
+650650,DE,1977-11-01,4.0416669845581055
+650651,DE,1977-11-02,4.125
+650652,DE,1977-11-03,4.1041669845581055
+650653,DE,1977-11-04,4.1666669845581055
+650654,DE,1977-11-07,4.2291669845581055
+650655,DE,1977-11-08,4.25
+650656,DE,1977-11-09,4.2916669845581055
+650657,DE,1977-11-10,4.4791669845581055
+650658,DE,1977-11-11,4.6041669845581055
+650659,DE,1977-11-14,4.5
+650660,DE,1977-11-15,4.5
+650661,DE,1977-11-16,4.5
+650662,DE,1977-11-17,4.458333015441895
+650663,DE,1977-11-18,4.4791669845581055
+650664,DE,1977-11-21,4.458333015441895
+650665,DE,1977-11-22,4.4791669845581055
+650666,DE,1977-11-23,4.4791669845581055
+650667,DE,1977-11-25,4.3125
+650668,DE,1977-11-28,4.2916669845581055
+650669,DE,1977-11-29,4.1666669845581055
+650670,DE,1977-11-30,4.145833015441895
+650671,DE,1977-12-01,4.25
+650672,DE,1977-12-02,4.2291669845581055
+650673,DE,1977-12-05,4.1875
+650674,DE,1977-12-06,4.0625
+650675,DE,1977-12-07,4.125
+650676,DE,1977-12-08,4.1875
+650677,DE,1977-12-09,4.2291669845581055
+650678,DE,1977-12-12,4.125
+650679,DE,1977-12-13,4.145833015441895
+650680,DE,1977-12-14,4.1875
+650681,DE,1977-12-15,4.208333015441895
+650682,DE,1977-12-16,4.208333015441895
+650683,DE,1977-12-19,4.1875
+650684,DE,1977-12-20,4.2291669845581055
+650685,DE,1977-12-21,4.2291669845581055
+650686,DE,1977-12-22,4.208333015441895
+650687,DE,1977-12-23,4.2916669845581055
+650688,DE,1977-12-27,4.2916669845581055
+650689,DE,1977-12-28,4.2291669845581055
+650690,DE,1977-12-29,4.1875
+650691,DE,1977-12-30,4.125
+650692,DE,1978-01-03,4.125
+650693,DE,1978-01-04,4.1041669845581055
+650694,DE,1978-01-05,4.083333015441895
+650695,DE,1978-01-06,4.083333015441895
+650696,DE,1978-01-09,4.020833015441895
+650697,DE,1978-01-10,4.0625
+650698,DE,1978-01-11,4.0
+650699,DE,1978-01-12,4.0416669845581055
+650700,DE,1978-01-13,4.020833015441895
+650701,DE,1978-01-16,4.0625
+650702,DE,1978-01-17,4.083333015441895
+650703,DE,1978-01-18,4.083333015441895
+650704,DE,1978-01-19,4.0625
+650705,DE,1978-01-20,4.0625
+650706,DE,1978-01-23,3.9375
+650707,DE,1978-01-24,3.9583330154418954
+650708,DE,1978-01-25,3.9791669845581055
+650709,DE,1978-01-26,3.9166669845581055
+650710,DE,1978-01-27,3.8958330154418954
+650711,DE,1978-01-30,4.0
+650712,DE,1978-01-31,3.9375
+650713,DE,1978-02-01,4.020833015441895
+650714,DE,1978-02-02,4.0
+650715,DE,1978-02-03,4.0
+650716,DE,1978-02-06,4.0416669845581055
+650717,DE,1978-02-07,4.083333015441895
+650718,DE,1978-02-08,4.145833015441895
+650719,DE,1978-02-09,4.020833015441895
+650720,DE,1978-02-10,4.0625
+650721,DE,1978-02-13,4.0416669845581055
+650722,DE,1978-02-14,4.0416669845581055
+650723,DE,1978-02-15,4.0
+650724,DE,1978-02-16,3.875
+650725,DE,1978-02-17,3.9166669845581055
+650726,DE,1978-02-21,3.9166669845581055
+650727,DE,1978-02-22,3.875
+650728,DE,1978-02-23,3.8541669845581055
+650729,DE,1978-02-24,3.9583330154418954
+650730,DE,1978-02-27,3.9791669845581055
+650731,DE,1978-02-28,3.8541669845581055
+650732,DE,1978-03-01,3.8958330154418954
+650733,DE,1978-03-02,3.9791669845581055
+650734,DE,1978-03-03,3.9166669845581055
+650735,DE,1978-03-06,3.8333330154418954
+650736,DE,1978-03-07,3.9375
+650737,DE,1978-03-08,4.0
+650738,DE,1978-03-09,4.083333015441895
+650739,DE,1978-03-10,4.208333015441895
+650740,DE,1978-03-13,4.1875
+650741,DE,1978-03-14,4.145833015441895
+650742,DE,1978-03-15,4.0625
+650743,DE,1978-03-16,4.0416669845581055
+650744,DE,1978-03-17,4.1666669845581055
+650745,DE,1978-03-20,4.1666669845581055
+650746,DE,1978-03-21,4.083333015441895
+650747,DE,1978-03-22,4.1041669845581055
+650748,DE,1978-03-23,4.0625
+650749,DE,1978-03-27,4.1041669845581055
+650750,DE,1978-03-28,4.1666669845581055
+650751,DE,1978-03-29,4.1875
+650752,DE,1978-03-30,4.208333015441895
+650753,DE,1978-03-31,4.1875
+650754,DE,1978-04-03,4.1666669845581055
+650755,DE,1978-04-04,4.1875
+650756,DE,1978-04-05,4.2916669845581055
+650757,DE,1978-04-06,4.2916669845581055
+650758,DE,1978-04-07,4.333333015441895
+650759,DE,1978-04-10,4.395833015441895
+650760,DE,1978-04-11,4.3541669845581055
+650761,DE,1978-04-12,4.375
+650762,DE,1978-04-13,4.375
+650763,DE,1978-04-14,4.5625
+650764,DE,1978-04-17,4.625
+650765,DE,1978-04-18,4.458333015441895
+650766,DE,1978-04-19,4.4375
+650767,DE,1978-04-20,4.5416669845581055
+650768,DE,1978-04-21,4.5416669845581055
+650769,DE,1978-04-24,4.645833015441895
+650770,DE,1978-04-25,4.75
+650771,DE,1978-04-26,4.7291669845581055
+650772,DE,1978-04-27,4.6666669845581055
+650773,DE,1978-04-28,4.770833015441895
+650774,DE,1978-05-01,4.7291669845581055
+650775,DE,1978-05-02,4.75
+650776,DE,1978-05-03,4.708333015441895
+650777,DE,1978-05-04,4.6875
+650778,DE,1978-05-05,4.770833015441895
+650779,DE,1978-05-08,4.770833015441895
+650780,DE,1978-05-09,4.8125
+650781,DE,1978-05-10,4.833333015441895
+650782,DE,1978-05-11,5.020833015441895
+650783,DE,1978-05-12,5.083333015441895
+650784,DE,1978-05-15,5.083333015441895
+650785,DE,1978-05-16,5.145833015441895
+650786,DE,1978-05-17,5.1041669845581055
+650787,DE,1978-05-18,5.020833015441895
+650788,DE,1978-05-19,4.9791669845581055
+650789,DE,1978-05-22,5.0
+650790,DE,1978-05-23,5.0
+650791,DE,1978-05-24,4.958333015441895
+650792,DE,1978-05-25,4.9375
+650793,DE,1978-05-26,4.9166669845581055
+650794,DE,1978-05-30,4.9791669845581055
+650795,DE,1978-05-31,5.083333015441895
+650796,DE,1978-06-01,5.0625
+650797,DE,1978-06-02,5.145833015441895
+650798,DE,1978-06-05,5.25
+650799,DE,1978-06-06,5.3125
+650800,DE,1978-06-07,5.270833015441895
+650801,DE,1978-06-08,5.4375
+650802,DE,1978-06-09,5.5
+650803,DE,1978-06-12,5.6041669845581055
+650804,DE,1978-06-13,5.625
+650805,DE,1978-06-14,5.6666669845581055
+650806,DE,1978-06-15,5.458333015441895
+650807,DE,1978-06-16,5.458333015441895
+650808,DE,1978-06-19,5.5
+650809,DE,1978-06-20,5.458333015441895
+650810,DE,1978-06-21,5.4166669845581055
+650811,DE,1978-06-22,5.4791669845581055
+650812,DE,1978-06-23,5.4791669845581055
+650813,DE,1978-06-26,5.4375
+650814,DE,1978-06-27,5.3541669845581055
+650815,DE,1978-06-28,5.333333015441895
+650816,DE,1978-06-29,5.333333015441895
+650817,DE,1978-06-30,5.25
+650818,DE,1978-07-03,5.270833015441895
+650819,DE,1978-07-05,5.1875
+650820,DE,1978-07-06,5.1875
+650821,DE,1978-07-07,5.270833015441895
+650822,DE,1978-07-10,5.333333015441895
+650823,DE,1978-07-11,5.458333015441895
+650824,DE,1978-07-12,5.395833015441895
+650825,DE,1978-07-13,5.4166669845581055
+650826,DE,1978-07-14,5.4166669845581055
+650827,DE,1978-07-17,5.458333015441895
+650828,DE,1978-07-18,5.375
+650829,DE,1978-07-19,5.458333015441895
+650830,DE,1978-07-20,5.3541669845581055
+650831,DE,1978-07-21,5.2916669845581055
+650832,DE,1978-07-24,5.375
+650833,DE,1978-07-25,5.333333015441895
+650834,DE,1978-07-26,5.458333015441895
+650835,DE,1978-07-27,5.458333015441895
+650836,DE,1978-07-28,5.458333015441895
+650837,DE,1978-07-31,5.5
+650838,DE,1978-08-01,5.4791669845581055
+650839,DE,1978-08-02,5.6041669845581055
+650840,DE,1978-08-03,5.520833015441895
+650841,DE,1978-08-04,5.645833015441895
+650842,DE,1978-08-07,5.708333015441895
+650843,DE,1978-08-08,5.770833015441895
+650844,DE,1978-08-09,5.833333015441895
+650845,DE,1978-08-10,5.75
+650846,DE,1978-08-11,5.75
+650847,DE,1978-08-14,5.7291669845581055
+650848,DE,1978-08-15,5.6875
+650849,DE,1978-08-16,5.6875
+650850,DE,1978-08-17,5.770833015441895
+650851,DE,1978-08-18,5.833333015441895
+650852,DE,1978-08-21,5.8125
+650853,DE,1978-08-22,5.833333015441895
+650854,DE,1978-08-23,5.7291669845581055
+650855,DE,1978-08-24,5.7291669845581055
+650856,DE,1978-08-25,5.708333015441895
+650857,DE,1978-08-28,5.6041669845581055
+650858,DE,1978-08-29,5.5416669845581055
+650859,DE,1978-08-30,5.5625
+650860,DE,1978-08-31,5.520833015441895
+650861,DE,1978-09-01,5.520833015441895
+650862,DE,1978-09-05,5.5416669845581055
+650863,DE,1978-09-06,5.5
+650864,DE,1978-09-07,5.5
+650865,DE,1978-09-08,5.5625
+650866,DE,1978-09-11,5.875
+650867,DE,1978-09-12,5.958333015441895
+650868,DE,1978-09-13,6.020833015441895
+650869,DE,1978-09-14,6.1041669845581055
+650870,DE,1978-09-15,6.1041669845581055
+650871,DE,1978-09-18,6.1041669845581055
+650872,DE,1978-09-19,6.0625
+650873,DE,1978-09-20,5.9791669845581055
+650874,DE,1978-09-21,5.833333015441895
+650875,DE,1978-09-22,5.8541669845581055
+650876,DE,1978-09-25,5.8541669845581055
+650877,DE,1978-09-26,5.833333015441895
+650878,DE,1978-09-27,5.7291669845581055
+650879,DE,1978-09-28,5.7291669845581055
+650880,DE,1978-09-29,5.7916669845581055
+650881,DE,1978-10-02,5.895833015441895
+650882,DE,1978-10-03,5.895833015441895
+650883,DE,1978-10-04,5.875
+650884,DE,1978-10-05,5.9166669845581055
+650885,DE,1978-10-06,5.958333015441895
+650886,DE,1978-10-09,6.0625
+650887,DE,1978-10-10,5.9791669845581055
+650888,DE,1978-10-11,5.9791669845581055
+650889,DE,1978-10-12,5.9791669845581055
+650890,DE,1978-10-13,5.9375
+650891,DE,1978-10-16,5.770833015441895
+650892,DE,1978-10-17,5.6666669845581055
+650893,DE,1978-10-18,5.6666669845581055
+650894,DE,1978-10-19,5.583333015441895
+650895,DE,1978-10-20,5.4166669845581055
+650896,DE,1978-10-23,5.458333015441895
+650897,DE,1978-10-24,5.458333015441895
+650898,DE,1978-10-25,5.4166669845581055
+650899,DE,1978-10-26,5.4375
+650900,DE,1978-10-27,5.333333015441895
+650901,DE,1978-10-30,5.333333015441895
+650902,DE,1978-10-31,5.145833015441895
+650903,DE,1978-11-01,5.520833015441895
+650904,DE,1978-11-02,5.6041669845581055
+650905,DE,1978-11-03,5.708333015441895
+650906,DE,1978-11-06,5.583333015441895
+650907,DE,1978-11-07,5.5
+650908,DE,1978-11-08,5.5
+650909,DE,1978-11-09,5.6041669845581055
+650910,DE,1978-11-10,5.5625
+650911,DE,1978-11-13,5.4375
+650912,DE,1978-11-14,5.2916669845581055
+650913,DE,1978-11-15,5.3541669845581055
+650914,DE,1978-11-16,5.520833015441895
+650915,DE,1978-11-17,5.5
+650916,DE,1978-11-20,5.583333015441895
+650917,DE,1978-11-21,5.5
+650918,DE,1978-11-22,5.4791669845581055
+650919,DE,1978-11-24,5.458333015441895
+650920,DE,1978-11-27,5.4375
+650921,DE,1978-11-28,5.4375
+650922,DE,1978-11-29,5.4166669845581055
+650923,DE,1978-11-30,5.458333015441895
+650924,DE,1978-12-01,5.583333015441895
+650925,DE,1978-12-04,5.458333015441895
+650926,DE,1978-12-05,5.395833015441895
+650927,DE,1978-12-06,5.625
+650928,DE,1978-12-07,5.583333015441895
+650929,DE,1978-12-08,5.6041669845581055
+650930,DE,1978-12-11,5.770833015441895
+650931,DE,1978-12-12,5.770833015441895
+650932,DE,1978-12-13,5.833333015441895
+650933,DE,1978-12-14,5.8125
+650934,DE,1978-12-15,5.770833015441895
+650935,DE,1978-12-18,5.4375
+650936,DE,1978-12-19,5.520833015441895
+650937,DE,1978-12-20,5.520833015441895
+650938,DE,1978-12-21,5.583333015441895
+650939,DE,1978-12-22,5.645833015441895
+650940,DE,1978-12-26,5.833333015441895
+650941,DE,1978-12-27,5.833333015441895
+650942,DE,1978-12-28,5.8125
+650943,DE,1978-12-29,5.770833015441895
+650944,DE,1979-01-02,5.8125
+650945,DE,1979-01-03,6.0625
+650946,DE,1979-01-04,6.25
+650947,DE,1979-01-05,6.333333015441895
+650948,DE,1979-01-08,6.25
+650949,DE,1979-01-09,6.2291669845581055
+650950,DE,1979-01-10,6.1666669845581055
+650951,DE,1979-01-11,6.145833015441895
+650952,DE,1979-01-12,6.2291669845581055
+650953,DE,1979-01-15,6.208333015441895
+650954,DE,1979-01-16,6.1041669845581055
+650955,DE,1979-01-17,6.083333015441895
+650956,DE,1979-01-18,6.083333015441895
+650957,DE,1979-01-19,6.083333015441895
+650958,DE,1979-01-22,6.0416669845581055
+650959,DE,1979-01-23,6.125
+650960,DE,1979-01-24,6.1041669845581055
+650961,DE,1979-01-25,6.25
+650962,DE,1979-01-26,6.270833015441895
+650963,DE,1979-01-29,6.208333015441895
+650964,DE,1979-01-30,6.208333015441895
+650965,DE,1979-01-31,6.0416669845581055
+650966,DE,1979-02-01,6.083333015441895
+650967,DE,1979-02-02,6.083333015441895
+650968,DE,1979-02-05,5.9375
+650969,DE,1979-02-06,6.0
+650970,DE,1979-02-07,5.958333015441895
+650971,DE,1979-02-08,6.020833015441895
+650972,DE,1979-02-09,6.1041669845581055
+650973,DE,1979-02-12,6.125
+650974,DE,1979-02-13,6.2291669845581055
+650975,DE,1979-02-14,6.1666669845581055
+650976,DE,1979-02-15,6.1875
+650977,DE,1979-02-16,6.1666669845581055
+650978,DE,1979-02-20,6.1666669845581055
+650979,DE,1979-02-21,6.145833015441895
+650980,DE,1979-02-22,6.083333015441895
+650981,DE,1979-02-23,5.9166669845581055
+650982,DE,1979-02-26,5.895833015441895
+650983,DE,1979-02-27,5.75
+650984,DE,1979-02-28,5.708333015441895
+650985,DE,1979-03-01,5.75
+650986,DE,1979-03-02,5.75
+650987,DE,1979-03-05,5.833333015441895
+650988,DE,1979-03-06,5.7916669845581055
+650989,DE,1979-03-07,5.9166669845581055
+650990,DE,1979-03-08,6.0
+650991,DE,1979-03-09,6.0
+650992,DE,1979-03-12,6.0
+650993,DE,1979-03-13,5.895833015441895
+650994,DE,1979-03-14,5.9375
+650995,DE,1979-03-15,5.9375
+650996,DE,1979-03-16,5.958333015441895
+650997,DE,1979-03-19,5.9791669845581055
+650998,DE,1979-03-20,5.895833015441895
+650999,DE,1979-03-21,5.9166669845581055
+651000,DE,1979-03-22,5.9791669845581055
+651001,DE,1979-03-23,6.083333015441895
+651002,DE,1979-03-26,6.0625
+651003,DE,1979-03-27,6.1041669845581055
+651004,DE,1979-03-28,6.0416669845581055
+651005,DE,1979-03-29,5.958333015441895
+651006,DE,1979-03-30,5.833333015441895
+651007,DE,1979-04-02,5.8125
+651008,DE,1979-04-03,5.958333015441895
+651009,DE,1979-04-04,6.020833015441895
+651010,DE,1979-04-05,6.0625
+651011,DE,1979-04-06,6.0
+651012,DE,1979-04-09,6.020833015441895
+651013,DE,1979-04-10,6.0416669845581055
+651014,DE,1979-04-11,5.958333015441895
+651015,DE,1979-04-12,5.895833015441895
+651016,DE,1979-04-16,5.833333015441895
+651017,DE,1979-04-17,5.875
+651018,DE,1979-04-18,5.875
+651019,DE,1979-04-19,5.7916669845581055
+651020,DE,1979-04-20,5.7291669845581055
+651021,DE,1979-04-23,5.770833015441895
+651022,DE,1979-04-24,5.8125
+651023,DE,1979-04-25,5.833333015441895
+651024,DE,1979-04-26,5.833333015441895
+651025,DE,1979-04-27,5.625
+651026,DE,1979-04-30,5.583333015441895
+651027,DE,1979-05-01,5.5416669845581055
+651028,DE,1979-05-02,5.5416669845581055
+651029,DE,1979-05-03,5.625
+651030,DE,1979-05-04,5.645833015441895
+651031,DE,1979-05-07,5.625
+651032,DE,1979-05-08,5.7916669845581055
+651033,DE,1979-05-09,5.895833015441895
+651034,DE,1979-05-10,5.8125
+651035,DE,1979-05-11,5.8541669845581055
+651036,DE,1979-05-14,5.7916669845581055
+651037,DE,1979-05-15,5.770833015441895
+651038,DE,1979-05-16,5.8125
+651039,DE,1979-05-17,5.875
+651040,DE,1979-05-18,5.8541669845581055
+651041,DE,1979-05-21,5.875
+651042,DE,1979-05-22,5.895833015441895
+651043,DE,1979-05-23,5.875
+651044,DE,1979-05-24,5.8125
+651045,DE,1979-05-25,5.6875
+651046,DE,1979-05-29,5.6666669845581055
+651047,DE,1979-05-30,5.6041669845581055
+651048,DE,1979-05-31,5.6041669845581055
+651049,DE,1979-06-01,5.6875
+651050,DE,1979-06-04,5.7291669845581055
+651051,DE,1979-06-05,5.833333015441895
+651052,DE,1979-06-06,5.7916669845581055
+651053,DE,1979-06-07,5.875
+651054,DE,1979-06-08,5.895833015441895
+651055,DE,1979-06-11,5.875
+651056,DE,1979-06-12,5.9791669845581055
+651057,DE,1979-06-13,5.958333015441895
+651058,DE,1979-06-14,5.895833015441895
+651059,DE,1979-06-15,5.8541669845581055
+651060,DE,1979-06-18,5.875
+651061,DE,1979-06-19,5.895833015441895
+651062,DE,1979-06-20,5.958333015441895
+651063,DE,1979-06-21,6.0
+651064,DE,1979-06-22,6.25
+651065,DE,1979-06-25,6.208333015441895
+651066,DE,1979-06-26,6.3125
+651067,DE,1979-06-27,6.645833015441895
+651068,DE,1979-06-28,6.520833015441895
+651069,DE,1979-06-29,6.4791669845581055
+651070,DE,1979-07-02,6.4375
+651071,DE,1979-07-03,6.5
+651072,DE,1979-07-05,6.520833015441895
+651073,DE,1979-07-06,6.5
+651074,DE,1979-07-09,6.6666669845581055
+651075,DE,1979-07-10,6.6041669845581055
+651076,DE,1979-07-11,6.583333015441895
+651077,DE,1979-07-12,6.458333015441895
+651078,DE,1979-07-13,6.4166669845581055
+651079,DE,1979-07-16,6.458333015441895
+651080,DE,1979-07-17,6.395833015441895
+651081,DE,1979-07-18,6.3125
+651082,DE,1979-07-19,6.2916669845581055
+651083,DE,1979-07-20,6.3125
+651084,DE,1979-07-23,6.25
+651085,DE,1979-07-24,6.25
+651086,DE,1979-07-25,6.3125
+651087,DE,1979-07-26,6.3125
+651088,DE,1979-07-27,6.1666669845581055
+651089,DE,1979-07-30,6.1875
+651090,DE,1979-07-31,6.208333015441895
+651091,DE,1979-08-01,6.2291669845581055
+651092,DE,1979-08-02,6.270833015441895
+651093,DE,1979-08-03,6.333333015441895
+651094,DE,1979-08-06,6.333333015441895
+651095,DE,1979-08-07,6.458333015441895
+651096,DE,1979-08-08,6.520833015441895
+651097,DE,1979-08-09,6.4791669845581055
+651098,DE,1979-08-10,6.625
+651099,DE,1979-08-13,6.708333015441895
+651100,DE,1979-08-14,6.625
+651101,DE,1979-08-15,6.7291669845581055
+651102,DE,1979-08-16,6.645833015441895
+651103,DE,1979-08-17,6.6041669845581055
+651104,DE,1979-08-20,6.645833015441895
+651105,DE,1979-08-21,6.6666669845581055
+651106,DE,1979-08-22,6.625
+651107,DE,1979-08-23,6.5625
+651108,DE,1979-08-24,6.5625
+651109,DE,1979-08-27,6.6041669845581055
+651110,DE,1979-08-28,6.5416669845581055
+651111,DE,1979-08-29,6.6041669845581055
+651112,DE,1979-08-30,6.645833015441895
+651113,DE,1979-08-31,6.708333015441895
+651114,DE,1979-09-04,6.5625
+651115,DE,1979-09-05,6.4791669845581055
+651116,DE,1979-09-06,6.4791669845581055
+651117,DE,1979-09-07,6.520833015441895
+651118,DE,1979-09-10,6.5416669845581055
+651119,DE,1979-09-11,6.5416669845581055
+651120,DE,1979-09-12,6.5
+651121,DE,1979-09-13,6.5
+651122,DE,1979-09-14,6.4791669845581055
+651123,DE,1979-09-17,6.5
+651124,DE,1979-09-18,6.4791669845581055
+651125,DE,1979-09-19,6.5
+651126,DE,1979-09-20,6.4375
+651127,DE,1979-09-21,6.520833015441895
+651128,DE,1979-09-24,6.5
+651129,DE,1979-09-25,6.4791669845581055
+651130,DE,1979-09-26,6.520833015441895
+651131,DE,1979-09-27,6.520833015441895
+651132,DE,1979-09-28,6.5416669845581055
+651133,DE,1979-10-01,6.5416669845581055
+651134,DE,1979-10-02,6.5
+651135,DE,1979-10-03,6.5416669845581055
+651136,DE,1979-10-04,6.6666669845581055
+651137,DE,1979-10-05,6.875
+651138,DE,1979-10-08,6.875
+651139,DE,1979-10-09,6.5
+651140,DE,1979-10-10,6.4166669845581055
+651141,DE,1979-10-11,6.395833015441895
+651142,DE,1979-10-12,6.2916669845581055
+651143,DE,1979-10-15,6.208333015441895
+651144,DE,1979-10-16,6.2291669845581055
+651145,DE,1979-10-17,6.2916669845581055
+651146,DE,1979-10-18,6.25
+651147,DE,1979-10-19,5.9166669845581055
+651148,DE,1979-10-22,6.0
+651149,DE,1979-10-23,5.958333015441895
+651150,DE,1979-10-24,5.958333015441895
+651151,DE,1979-10-25,5.9375
+651152,DE,1979-10-26,6.0625
+651153,DE,1979-10-29,6.020833015441895
+651154,DE,1979-10-30,6.0625
+651155,DE,1979-10-31,6.0625
+651156,DE,1979-11-01,6.125
+651157,DE,1979-11-02,6.0416669845581055
+651158,DE,1979-11-05,6.0
+651159,DE,1979-11-06,6.0416669845581055
+651160,DE,1979-11-07,5.958333015441895
+651161,DE,1979-11-08,5.9791669845581055
+651162,DE,1979-11-09,6.083333015441895
+651163,DE,1979-11-12,6.208333015441895
+651164,DE,1979-11-13,6.25
+651165,DE,1979-11-14,6.2291669845581055
+651166,DE,1979-11-15,6.4166669845581055
+651167,DE,1979-11-16,6.375
+651168,DE,1979-11-19,6.25
+651169,DE,1979-11-20,6.2291669845581055
+651170,DE,1979-11-21,6.1875
+651171,DE,1979-11-23,6.1666669845581055
+651172,DE,1979-11-26,6.270833015441895
+651173,DE,1979-11-27,6.270833015441895
+651174,DE,1979-11-28,6.2916669845581055
+651175,DE,1979-11-29,6.270833015441895
+651176,DE,1979-11-30,6.1666669845581055
+651177,DE,1979-12-03,6.0625
+651178,DE,1979-12-04,6.083333015441895
+651179,DE,1979-12-05,6.1041669845581055
+651180,DE,1979-12-06,6.1666669845581055
+651181,DE,1979-12-07,6.1666669845581055
+651182,DE,1979-12-10,6.145833015441895
+651183,DE,1979-12-11,6.145833015441895
+651184,DE,1979-12-12,6.1666669845581055
+651185,DE,1979-12-13,6.25
+651186,DE,1979-12-14,6.3125
+651187,DE,1979-12-17,6.4375
+651188,DE,1979-12-18,6.4166669845581055
+651189,DE,1979-12-19,6.5
+651190,DE,1979-12-20,6.458333015441895
+651191,DE,1979-12-21,6.395833015441895
+651192,DE,1979-12-24,6.4166669845581055
+651193,DE,1979-12-26,6.4791669845581055
+651194,DE,1979-12-27,6.458333015441895
+651195,DE,1979-12-28,6.5
+651196,DE,1979-12-31,6.520833015441895
+651197,DE,1980-01-02,6.4375
+651198,DE,1980-01-03,6.1875
+651199,DE,1980-01-04,6.25
+651200,DE,1980-01-07,5.9791669845581055
+651201,DE,1980-01-08,5.958333015441895
+651202,DE,1980-01-09,6.0
+651203,DE,1980-01-10,5.875
+651204,DE,1980-01-11,5.895833015441895
+651205,DE,1980-01-14,5.875
+651206,DE,1980-01-15,5.8541669845581055
+651207,DE,1980-01-16,5.8541669845581055
+651208,DE,1980-01-17,5.958333015441895
+651209,DE,1980-01-18,6.0416669845581055
+651210,DE,1980-01-21,6.145833015441895
+651211,DE,1980-01-22,6.083333015441895
+651212,DE,1980-01-23,6.020833015441895
+651213,DE,1980-01-24,6.083333015441895
+651214,DE,1980-01-25,6.083333015441895
+651215,DE,1980-01-28,6.1666669845581055
+651216,DE,1980-01-29,6.083333015441895
+651217,DE,1980-01-30,6.083333015441895
+651218,DE,1980-01-31,6.1041669845581055
+651219,DE,1980-02-01,6.1041669845581055
+651220,DE,1980-02-04,5.875
+651221,DE,1980-02-05,5.8541669845581055
+651222,DE,1980-02-06,5.8541669845581055
+651223,DE,1980-02-07,5.9375
+651224,DE,1980-02-08,6.0416669845581055
+651225,DE,1980-02-11,5.958333015441895
+651226,DE,1980-02-12,5.9166669845581055
+651227,DE,1980-02-13,5.958333015441895
+651228,DE,1980-02-14,5.875
+651229,DE,1980-02-15,5.875
+651230,DE,1980-02-19,5.8541669845581055
+651231,DE,1980-02-20,5.833333015441895
+651232,DE,1980-02-21,5.625
+651233,DE,1980-02-22,5.6041669845581055
+651234,DE,1980-02-25,5.5416669845581055
+651235,DE,1980-02-26,5.5625
+651236,DE,1980-02-27,5.458333015441895
+651237,DE,1980-02-28,5.375
+651238,DE,1980-02-29,5.4791669845581055
+651239,DE,1980-03-03,5.333333015441895
+651240,DE,1980-03-04,5.395833015441895
+651241,DE,1980-03-05,5.395833015441895
+651242,DE,1980-03-06,5.3541669845581055
+651243,DE,1980-03-07,5.3541669845581055
+651244,DE,1980-03-10,5.3541669845581055
+651245,DE,1980-03-11,5.333333015441895
+651246,DE,1980-03-12,5.125
+651247,DE,1980-03-13,5.2291669845581055
+651248,DE,1980-03-14,5.270833015441895
+651249,DE,1980-03-17,5.1666669845581055
+651250,DE,1980-03-18,5.208333015441895
+651251,DE,1980-03-19,5.333333015441895
+651252,DE,1980-03-20,5.270833015441895
+651253,DE,1980-03-21,5.208333015441895
+651254,DE,1980-03-24,5.0625
+651255,DE,1980-03-25,5.083333015441895
+651256,DE,1980-03-26,5.2291669845581055
+651257,DE,1980-03-27,5.1666669845581055
+651258,DE,1980-03-28,5.270833015441895
+651259,DE,1980-03-31,5.270833015441895
+651260,DE,1980-04-01,5.25
+651261,DE,1980-04-02,5.270833015441895
+651262,DE,1980-04-03,5.1666669845581055
+651263,DE,1980-04-07,4.833333015441895
+651264,DE,1980-04-08,4.7916669845581055
+651265,DE,1980-04-09,4.9375
+651266,DE,1980-04-10,5.0
+651267,DE,1980-04-11,5.0625
+651268,DE,1980-04-14,4.9375
+651269,DE,1980-04-15,4.958333015441895
+651270,DE,1980-04-16,4.9791669845581055
+651271,DE,1980-04-17,4.958333015441895
+651272,DE,1980-04-18,4.875
+651273,DE,1980-04-21,4.770833015441895
+651274,DE,1980-04-22,5.0
+651275,DE,1980-04-23,4.875
+651276,DE,1980-04-24,5.083333015441895
+651277,DE,1980-04-25,5.0416669845581055
+651278,DE,1980-04-28,4.9791669845581055
+651279,DE,1980-04-29,4.9791669845581055
+651280,DE,1980-04-30,4.9166669845581055
+651281,DE,1980-05-01,4.833333015441895
+651282,DE,1980-05-02,4.9166669845581055
+651283,DE,1980-05-05,4.9791669845581055
+651284,DE,1980-05-06,5.0416669845581055
+651285,DE,1980-05-07,5.1875
+651286,DE,1980-05-08,5.1041669845581055
+651287,DE,1980-05-09,5.0625
+651288,DE,1980-05-12,5.0
+651289,DE,1980-05-13,5.0416669845581055
+651290,DE,1980-05-14,5.0625
+651291,DE,1980-05-15,5.083333015441895
+651292,DE,1980-05-16,5.125
+651293,DE,1980-05-19,5.083333015441895
+651294,DE,1980-05-20,5.0416669845581055
+651295,DE,1980-05-21,5.0416669845581055
+651296,DE,1980-05-22,5.145833015441895
+651297,DE,1980-05-23,5.25
+651298,DE,1980-05-27,5.208333015441895
+651299,DE,1980-05-28,5.1666669845581055
+651300,DE,1980-05-29,5.1666669845581055
+651301,DE,1980-05-30,5.1666669845581055
+651302,DE,1980-06-02,5.125
+651303,DE,1980-06-03,5.1666669845581055
+651304,DE,1980-06-04,5.25
+651305,DE,1980-06-05,5.4166669845581055
+651306,DE,1980-06-06,5.4166669845581055
+651307,DE,1980-06-09,5.4375
+651308,DE,1980-06-10,5.458333015441895
+651309,DE,1980-06-11,5.6041669845581055
+651310,DE,1980-06-12,5.5625
+651311,DE,1980-06-13,5.4375
+651312,DE,1980-06-16,5.4166669845581055
+651313,DE,1980-06-17,5.3125
+651314,DE,1980-06-18,5.333333015441895
+651315,DE,1980-06-19,5.270833015441895
+651316,DE,1980-06-20,5.2291669845581055
+651317,DE,1980-06-23,5.25
+651318,DE,1980-06-24,5.375
+651319,DE,1980-06-25,5.5416669845581055
+651320,DE,1980-06-26,5.395833015441895
+651321,DE,1980-06-27,5.4791669845581055
+651322,DE,1980-06-30,5.458333015441895
+651323,DE,1980-07-01,5.395833015441895
+651324,DE,1980-07-02,5.375
+651325,DE,1980-07-03,5.4375
+651326,DE,1980-07-07,5.6666669845581055
+651327,DE,1980-07-08,5.6875
+651328,DE,1980-07-09,5.75
+651329,DE,1980-07-10,5.833333015441895
+651330,DE,1980-07-11,5.875
+651331,DE,1980-07-14,6.020833015441895
+651332,DE,1980-07-15,5.833333015441895
+651333,DE,1980-07-16,5.7916669845581055
+651334,DE,1980-07-17,5.833333015441895
+651335,DE,1980-07-18,5.875
+651336,DE,1980-07-21,5.8125
+651337,DE,1980-07-22,5.8541669845581055
+651338,DE,1980-07-23,5.9166669845581055
+651339,DE,1980-07-24,5.958333015441895
+651340,DE,1980-07-25,5.895833015441895
+651341,DE,1980-07-28,5.895833015441895
+651342,DE,1980-07-29,6.020833015441895
+651343,DE,1980-07-30,6.270833015441895
+651344,DE,1980-07-31,6.1875
+651345,DE,1980-08-01,6.25
+651346,DE,1980-08-04,6.2291669845581055
+651347,DE,1980-08-05,6.25
+651348,DE,1980-08-06,6.333333015441895
+651349,DE,1980-08-07,6.25
+651350,DE,1980-08-08,6.208333015441895
+651351,DE,1980-08-11,6.1666669845581055
+651352,DE,1980-08-12,6.0416669845581055
+651353,DE,1980-08-13,6.125
+651354,DE,1980-08-14,6.1666669845581055
+651355,DE,1980-08-15,6.1666669845581055
+651356,DE,1980-08-18,6.083333015441895
+651357,DE,1980-08-19,6.083333015441895
+651358,DE,1980-08-20,6.0416669845581055
+651359,DE,1980-08-21,6.0416669845581055
+651360,DE,1980-08-22,6.145833015441895
+651361,DE,1980-08-25,6.1041669845581055
+651362,DE,1980-08-26,6.083333015441895
+651363,DE,1980-08-27,5.9791669845581055
+651364,DE,1980-08-28,5.895833015441895
+651365,DE,1980-08-29,5.958333015441895
+651366,DE,1980-09-02,6.083333015441895
+651367,DE,1980-09-03,6.083333015441895
+651368,DE,1980-09-04,5.958333015441895
+651369,DE,1980-09-05,6.0
+651370,DE,1980-09-08,5.958333015441895
+651371,DE,1980-09-09,5.958333015441895
+651372,DE,1980-09-10,6.145833015441895
+651373,DE,1980-09-11,6.3541669845581055
+651374,DE,1980-09-12,6.5
+651375,DE,1980-09-15,6.4375
+651376,DE,1980-09-16,6.5
+651377,DE,1980-09-17,6.5
+651378,DE,1980-09-18,6.4375
+651379,DE,1980-09-19,6.6666669845581055
+651380,DE,1980-09-22,6.833333015441895
+651381,DE,1980-09-23,6.875
+651382,DE,1980-09-24,6.895833015441895
+651383,DE,1980-09-25,6.9375
+651384,DE,1980-09-26,6.708333015441895
+651385,DE,1980-09-29,6.625
+651386,DE,1980-09-30,6.708333015441895
+651387,DE,1980-10-01,6.875
+651388,DE,1980-10-02,6.9375
+651389,DE,1980-10-03,6.9166669845581055
+651390,DE,1980-10-06,6.9166669845581055
+651391,DE,1980-10-07,6.833333015441895
+651392,DE,1980-10-08,6.833333015441895
+651393,DE,1980-10-09,6.875
+651394,DE,1980-10-10,6.958333015441895
+651395,DE,1980-10-13,7.125
+651396,DE,1980-10-14,7.0625
+651397,DE,1980-10-15,7.125
+651398,DE,1980-10-16,7.1666669845581055
+651399,DE,1980-10-17,7.0625
+651400,DE,1980-10-20,7.083333015441895
+651401,DE,1980-10-21,7.0416669845581055
+651402,DE,1980-10-22,6.8125
+651403,DE,1980-10-23,6.9166669845581055
+651404,DE,1980-10-24,6.9791669845581055
+651405,DE,1980-10-27,6.9166669845581055
+651406,DE,1980-10-28,6.9375
+651407,DE,1980-10-29,7.0
+651408,DE,1980-10-30,6.895833015441895
+651409,DE,1980-10-31,6.833333015441895
+651410,DE,1980-11-03,7.0416669845581055
+651411,DE,1980-11-05,7.2083330154418945
+651412,DE,1980-11-06,6.9375
+651413,DE,1980-11-07,7.020833015441895
+651414,DE,1980-11-10,7.1041669845581055
+651415,DE,1980-11-11,7.25
+651416,DE,1980-11-12,7.5208330154418945
+651417,DE,1980-11-13,7.4791669845581055
+651418,DE,1980-11-14,7.4791669845581055
+651419,DE,1980-11-17,7.5
+651420,DE,1980-11-18,7.75
+651421,DE,1980-11-19,7.8333330154418945
+651422,DE,1980-11-20,7.9791669845581055
+651423,DE,1980-11-21,7.7708330154418945
+651424,DE,1980-11-24,7.6666669845581055
+651425,DE,1980-11-25,7.8333330154418945
+651426,DE,1980-11-26,7.9375
+651427,DE,1980-11-28,8.083333015441895
+651428,DE,1980-12-01,8.125
+651429,DE,1980-12-02,8.145833015441895
+651430,DE,1980-12-03,8.25
+651431,DE,1980-12-04,8.166666984558105
+651432,DE,1980-12-05,7.9375
+651433,DE,1980-12-08,7.6666669845581055
+651434,DE,1980-12-09,7.4583330154418945
+651435,DE,1980-12-10,7.1666669845581055
+651436,DE,1980-12-11,7.083333015441895
+651437,DE,1980-12-12,7.2708330154418945
+651438,DE,1980-12-15,7.25
+651439,DE,1980-12-16,7.3125
+651440,DE,1980-12-17,7.3333330154418945
+651441,DE,1980-12-18,7.375
+651442,DE,1980-12-19,7.3541669845581055
+651443,DE,1980-12-22,7.4583330154418945
+651444,DE,1980-12-23,7.5833330154418945
+651445,DE,1980-12-24,7.6875
+651446,DE,1980-12-26,7.9583330154418945
+651447,DE,1980-12-29,8.145833015441895
+651448,DE,1980-12-30,7.9166669845581055
+651449,DE,1980-12-31,8.0
+651450,DE,1981-01-02,7.5625
+651451,DE,1981-01-05,7.5416669845581055
+651452,DE,1981-01-06,7.6666669845581055
+651453,DE,1981-01-07,7.4375
+651454,DE,1981-01-08,7.0625
+651455,DE,1981-01-09,7.25
+651456,DE,1981-01-12,7.4166669845581055
+651457,DE,1981-01-13,7.2916669845581055
+651458,DE,1981-01-14,7.145833015441895
+651459,DE,1981-01-15,7.0
+651460,DE,1981-01-16,7.2083330154418945
+651461,DE,1981-01-19,7.375
+651462,DE,1981-01-20,7.2291669845581055
+651463,DE,1981-01-21,7.125
+651464,DE,1981-01-22,7.083333015441895
+651465,DE,1981-01-23,7.0
+651466,DE,1981-01-26,6.9375
+651467,DE,1981-01-27,7.0
+651468,DE,1981-01-28,7.0
+651469,DE,1981-01-29,7.0416669845581055
+651470,DE,1981-01-30,7.0416669845581055
+651471,DE,1981-02-02,7.020833015441895
+651472,DE,1981-02-03,7.1875
+651473,DE,1981-02-04,7.25
+651474,DE,1981-02-05,7.1875
+651475,DE,1981-02-06,7.2708330154418945
+651476,DE,1981-02-09,7.3541669845581055
+651477,DE,1981-02-10,7.2916669845581055
+651478,DE,1981-02-11,7.2708330154418945
+651479,DE,1981-02-12,7.2708330154418945
+651480,DE,1981-02-13,7.25
+651481,DE,1981-02-17,7.2291669845581055
+651482,DE,1981-02-18,7.145833015441895
+651483,DE,1981-02-19,7.0416669845581055
+651484,DE,1981-02-20,7.0
+651485,DE,1981-02-23,6.958333015441895
+651486,DE,1981-02-24,7.125
+651487,DE,1981-02-25,7.0416669845581055
+651488,DE,1981-02-26,7.375
+651489,DE,1981-02-27,7.4166669845581055
+651490,DE,1981-03-02,7.5416669845581055
+651491,DE,1981-03-03,7.4166669845581055
+651492,DE,1981-03-04,7.4583330154418945
+651493,DE,1981-03-05,7.4583330154418945
+651494,DE,1981-03-06,7.4375
+651495,DE,1981-03-09,7.5208330154418945
+651496,DE,1981-03-10,7.5416669845581055
+651497,DE,1981-03-11,7.2708330154418945
+651498,DE,1981-03-12,7.3958330154418945
+651499,DE,1981-03-13,7.4166669845581055
+651500,DE,1981-03-16,7.4166669845581055
+651501,DE,1981-03-17,7.4791669845581055
+651502,DE,1981-03-18,7.4166669845581055
+651503,DE,1981-03-19,7.4166669845581055
+651504,DE,1981-03-20,7.4791669845581055
+651505,DE,1981-03-23,7.5
+651506,DE,1981-03-24,7.5208330154418945
+651507,DE,1981-03-25,7.6458330154418945
+651508,DE,1981-03-26,7.7708330154418945
+651509,DE,1981-03-27,7.6458330154418945
+651510,DE,1981-03-30,7.6666669845581055
+651511,DE,1981-03-31,7.6875
+651512,DE,1981-04-01,7.7916669845581055
+651513,DE,1981-04-02,7.8125
+651514,DE,1981-04-03,7.7291669845581055
+651515,DE,1981-04-06,7.6666669845581055
+651516,DE,1981-04-07,7.6875
+651517,DE,1981-04-08,7.6666669845581055
+651518,DE,1981-04-09,7.6458330154418945
+651519,DE,1981-04-10,7.6458330154418945
+651520,DE,1981-04-13,7.7083330154418945
+651521,DE,1981-04-14,7.6041669845581055
+651522,DE,1981-04-15,7.4583330154418945
+651523,DE,1981-04-16,7.3541669845581055
+651524,DE,1981-04-20,7.5
+651525,DE,1981-04-21,7.3541669845581055
+651526,DE,1981-04-22,7.3125
+651527,DE,1981-04-23,7.2708330154418945
+651528,DE,1981-04-24,7.6041669845581055
+651529,DE,1981-04-27,7.6666669845581055
+651530,DE,1981-04-28,7.5625
+651531,DE,1981-04-29,7.3125
+651532,DE,1981-04-30,7.3958330154418945
+651533,DE,1981-05-01,7.2708330154418945
+651534,DE,1981-05-04,7.0625
+651535,DE,1981-05-05,7.0
+651536,DE,1981-05-06,7.1041669845581055
+651537,DE,1981-05-07,7.1666669845581055
+651538,DE,1981-05-08,7.145833015441895
+651539,DE,1981-05-11,7.083333015441895
+651540,DE,1981-05-12,7.0625
+651541,DE,1981-05-13,7.083333015441895
+651542,DE,1981-05-14,7.0416669845581055
+651543,DE,1981-05-15,7.125
+651544,DE,1981-05-18,7.145833015441895
+651545,DE,1981-05-19,7.2083330154418945
+651546,DE,1981-05-20,7.3958330154418945
+651547,DE,1981-05-21,7.3541669845581055
+651548,DE,1981-05-22,7.1875
+651549,DE,1981-05-26,7.1666669845581055
+651550,DE,1981-05-27,7.125
+651551,DE,1981-05-28,7.1666669845581055
+651552,DE,1981-05-29,7.1041669845581055
+651553,DE,1981-06-01,7.0
+651554,DE,1981-06-02,7.0
+651555,DE,1981-06-03,6.958333015441895
+651556,DE,1981-06-04,7.0
+651557,DE,1981-06-05,6.958333015441895
+651558,DE,1981-06-08,6.9375
+651559,DE,1981-06-09,6.770833015441895
+651560,DE,1981-06-10,6.6666669845581055
+651561,DE,1981-06-11,6.7916669845581055
+651562,DE,1981-06-12,6.75
+651563,DE,1981-06-15,6.625
+651564,DE,1981-06-16,6.625
+651565,DE,1981-06-17,6.625
+651566,DE,1981-06-18,6.625
+651567,DE,1981-06-19,6.583333015441895
+651568,DE,1981-06-22,6.583333015441895
+651569,DE,1981-06-23,6.5416669845581055
+651570,DE,1981-06-24,6.4791669845581055
+651571,DE,1981-06-25,6.6041669845581055
+651572,DE,1981-06-26,6.5
+651573,DE,1981-06-29,6.458333015441895
+651574,DE,1981-06-30,6.5416669845581055
+651575,DE,1981-07-01,6.6041669845581055
+651576,DE,1981-07-02,6.583333015441895
+651577,DE,1981-07-06,6.5625
+651578,DE,1981-07-07,6.520833015441895
+651579,DE,1981-07-08,6.5625
+651580,DE,1981-07-09,6.6875
+651581,DE,1981-07-10,6.6666669845581055
+651582,DE,1981-07-13,6.645833015441895
+651583,DE,1981-07-14,6.5625
+651584,DE,1981-07-15,6.5625
+651585,DE,1981-07-16,6.6666669845581055
+651586,DE,1981-07-17,6.75
+651587,DE,1981-07-20,6.5416669845581055
+651588,DE,1981-07-21,6.4375
+651589,DE,1981-07-22,6.4375
+651590,DE,1981-07-23,6.395833015441895
+651591,DE,1981-07-24,6.270833015441895
+651592,DE,1981-07-27,6.375
+651593,DE,1981-07-28,6.4791669845581055
+651594,DE,1981-07-29,6.375
+651595,DE,1981-07-30,6.3125
+651596,DE,1981-07-31,6.333333015441895
+651597,DE,1981-08-03,6.25
+651598,DE,1981-08-04,6.270833015441895
+651599,DE,1981-08-05,6.333333015441895
+651600,DE,1981-08-06,6.333333015441895
+651601,DE,1981-08-07,6.3541669845581055
+651602,DE,1981-08-10,6.333333015441895
+651603,DE,1981-08-11,6.5
+651604,DE,1981-08-12,6.645833015441895
+651605,DE,1981-08-13,6.6041669845581055
+651606,DE,1981-08-14,6.583333015441895
+651607,DE,1981-08-17,6.458333015441895
+651608,DE,1981-08-18,6.333333015441895
+651609,DE,1981-08-19,6.375
+651610,DE,1981-08-20,6.520833015441895
+651611,DE,1981-08-21,6.5
+651612,DE,1981-08-24,6.270833015441895
+651613,DE,1981-08-25,6.270833015441895
+651614,DE,1981-08-26,6.270833015441895
+651615,DE,1981-08-27,6.270833015441895
+651616,DE,1981-08-28,6.2916669845581055
+651617,DE,1981-08-31,6.1875
+651618,DE,1981-09-01,6.125
+651619,DE,1981-09-02,6.145833015441895
+651620,DE,1981-09-03,6.1666669845581055
+651621,DE,1981-09-04,6.145833015441895
+651622,DE,1981-09-08,6.083333015441895
+651623,DE,1981-09-09,6.0625
+651624,DE,1981-09-10,6.0625
+651625,DE,1981-09-11,6.1875
+651626,DE,1981-09-14,6.208333015441895
+651627,DE,1981-09-15,6.1666669845581055
+651628,DE,1981-09-16,6.145833015441895
+651629,DE,1981-09-17,6.145833015441895
+651630,DE,1981-09-18,6.208333015441895
+651631,DE,1981-09-21,6.1875
+651632,DE,1981-09-22,6.1875
+651633,DE,1981-09-23,6.1666669845581055
+651634,DE,1981-09-24,6.0625
+651635,DE,1981-09-25,5.9166669845581055
+651636,DE,1981-09-28,5.9791669845581055
+651637,DE,1981-09-29,6.125
+651638,DE,1981-09-30,6.1666669845581055
+651639,DE,1981-10-01,6.020833015441895
+651640,DE,1981-10-02,6.0
+651641,DE,1981-10-05,6.020833015441895
+651642,DE,1981-10-06,5.9166669845581055
+651643,DE,1981-10-07,6.0416669845581055
+651644,DE,1981-10-08,6.208333015441895
+651645,DE,1981-10-09,6.1041669845581055
+651646,DE,1981-10-12,6.145833015441895
+651647,DE,1981-10-13,6.0625
+651648,DE,1981-10-14,5.875
+651649,DE,1981-10-15,5.9791669845581055
+651650,DE,1981-10-16,6.0
+651651,DE,1981-10-19,6.0
+651652,DE,1981-10-20,6.0
+651653,DE,1981-10-21,6.0625
+651654,DE,1981-10-22,6.020833015441895
+651655,DE,1981-10-23,5.833333015441895
+651656,DE,1981-10-26,5.5625
+651657,DE,1981-10-27,5.4791669845581055
+651658,DE,1981-10-28,5.395833015441895
+651659,DE,1981-10-29,5.3541669845581055
+651660,DE,1981-10-30,5.5416669845581055
+651661,DE,1981-11-02,5.875
+651662,DE,1981-11-03,6.125
+651663,DE,1981-11-04,6.083333015441895
+651664,DE,1981-11-05,5.958333015441895
+651665,DE,1981-11-06,5.9791669845581055
+651666,DE,1981-11-09,6.0
+651667,DE,1981-11-10,6.020833015441895
+651668,DE,1981-11-11,5.958333015441895
+651669,DE,1981-11-12,5.958333015441895
+651670,DE,1981-11-13,5.833333015441895
+651671,DE,1981-11-16,5.7916669845581055
+651672,DE,1981-11-17,6.0
+651673,DE,1981-11-18,5.9375
+651674,DE,1981-11-19,6.0
+651675,DE,1981-11-20,6.0625
+651676,DE,1981-11-23,6.020833015441895
+651677,DE,1981-11-24,6.020833015441895
+651678,DE,1981-11-25,6.020833015441895
+651679,DE,1981-11-27,6.0416669845581055
+651680,DE,1981-11-30,6.395833015441895
+651681,DE,1981-12-01,6.25
+651682,DE,1981-12-02,6.145833015441895
+651683,DE,1981-12-03,6.1041669845581055
+651684,DE,1981-12-04,6.083333015441895
+651685,DE,1981-12-07,6.1041669845581055
+651686,DE,1981-12-08,6.1666669845581055
+651687,DE,1981-12-09,6.333333015441895
+651688,DE,1981-12-10,6.3125
+651689,DE,1981-12-11,6.208333015441895
+651690,DE,1981-12-14,6.0625
+651691,DE,1981-12-15,6.125
+651692,DE,1981-12-16,6.1041669845581055
+651693,DE,1981-12-17,6.0416669845581055
+651694,DE,1981-12-18,6.125
+651695,DE,1981-12-21,6.0416669845581055
+651696,DE,1981-12-22,6.0416669845581055
+651697,DE,1981-12-23,5.9375
+651698,DE,1981-12-24,5.9166669845581055
+651699,DE,1981-12-28,5.9375
+651700,DE,1981-12-29,5.8541669845581055
+651701,DE,1981-12-30,5.895833015441895
+651702,DE,1981-12-31,5.9166669845581055
+651703,DE,1982-01-04,6.0
+651704,DE,1982-01-05,5.875
+651705,DE,1982-01-06,5.75
+651706,DE,1982-01-07,5.770833015441895
+651707,DE,1982-01-08,5.833333015441895
+651708,DE,1982-01-11,5.708333015441895
+651709,DE,1982-01-12,5.75
+651710,DE,1982-01-13,5.645833015441895
+651711,DE,1982-01-14,5.708333015441895
+651712,DE,1982-01-15,5.708333015441895
+651713,DE,1982-01-18,5.6666669845581055
+651714,DE,1982-01-19,5.6875
+651715,DE,1982-01-20,5.645833015441895
+651716,DE,1982-01-21,5.708333015441895
+651717,DE,1982-01-22,5.645833015441895
+651718,DE,1982-01-25,5.5625
+651719,DE,1982-01-26,5.6041669845581055
+651720,DE,1982-01-27,5.6666669845581055
+651721,DE,1982-01-28,5.833333015441895
+651722,DE,1982-01-29,5.8541669845581055
+651723,DE,1982-02-01,5.6666669845581055
+651724,DE,1982-02-02,5.645833015441895
+651725,DE,1982-02-03,5.5416669845581055
+651726,DE,1982-02-04,5.708333015441895
+651727,DE,1982-02-05,5.6875
+651728,DE,1982-02-08,5.4375
+651729,DE,1982-02-09,5.5
+651730,DE,1982-02-10,5.6041669845581055
+651731,DE,1982-02-11,5.583333015441895
+651732,DE,1982-02-12,5.6666669845581055
+651733,DE,1982-02-16,5.583333015441895
+651734,DE,1982-02-17,5.395833015441895
+651735,DE,1982-02-18,5.395833015441895
+651736,DE,1982-02-19,5.3125
+651737,DE,1982-02-22,5.270833015441895
+651738,DE,1982-02-23,5.333333015441895
+651739,DE,1982-02-24,5.4375
+651740,DE,1982-02-25,5.4166669845581055
+651741,DE,1982-02-26,5.375
+651742,DE,1982-03-01,5.3541669845581055
+651743,DE,1982-03-02,5.3541669845581055
+651744,DE,1982-03-03,5.375
+651745,DE,1982-03-04,5.333333015441895
+651746,DE,1982-03-05,5.2916669845581055
+651747,DE,1982-03-08,5.3125
+651748,DE,1982-03-09,5.3541669845581055
+651749,DE,1982-03-10,5.3125
+651750,DE,1982-03-11,5.3541669845581055
+651751,DE,1982-03-12,5.3125
+651752,DE,1982-03-15,5.25
+651753,DE,1982-03-16,5.270833015441895
+651754,DE,1982-03-17,5.208333015441895
+651755,DE,1982-03-18,5.270833015441895
+651756,DE,1982-03-19,5.25
+651757,DE,1982-03-22,5.25
+651758,DE,1982-03-23,5.2916669845581055
+651759,DE,1982-03-24,5.270833015441895
+651760,DE,1982-03-25,5.208333015441895
+651761,DE,1982-03-26,5.208333015441895
+651762,DE,1982-03-29,5.125
+651763,DE,1982-03-30,5.125
+651764,DE,1982-03-31,5.1875
+651765,DE,1982-04-01,5.395833015441895
+651766,DE,1982-04-02,5.458333015441895
+651767,DE,1982-04-05,5.4166669845581055
+651768,DE,1982-04-06,5.4375
+651769,DE,1982-04-07,5.4375
+651770,DE,1982-04-08,5.4791669845581055
+651771,DE,1982-04-12,5.4375
+651772,DE,1982-04-13,5.5
+651773,DE,1982-04-14,5.5
+651774,DE,1982-04-15,5.75
+651775,DE,1982-04-16,5.6666669845581055
+651776,DE,1982-04-19,5.770833015441895
+651777,DE,1982-04-20,5.6666669845581055
+651778,DE,1982-04-21,5.6041669845581055
+651779,DE,1982-04-22,5.7916669845581055
+651780,DE,1982-04-23,5.8541669845581055
+651781,DE,1982-04-26,5.75
+651782,DE,1982-04-27,5.270833015441895
+651783,DE,1982-04-28,5.0416669845581055
+651784,DE,1982-04-29,5.0416669845581055
+651785,DE,1982-04-30,4.958333015441895
+651786,DE,1982-05-03,4.9375
+651787,DE,1982-05-04,5.0
+651788,DE,1982-05-05,4.958333015441895
+651789,DE,1982-05-06,4.958333015441895
+651790,DE,1982-05-07,4.9791669845581055
+651791,DE,1982-05-10,4.9791669845581055
+651792,DE,1982-05-11,5.1041669845581055
+651793,DE,1982-05-12,5.0625
+651794,DE,1982-05-13,5.083333015441895
+651795,DE,1982-05-14,4.958333015441895
+651796,DE,1982-05-17,4.708333015441895
+651797,DE,1982-05-18,4.6041669845581055
+651798,DE,1982-05-19,4.645833015441895
+651799,DE,1982-05-20,4.9166669845581055
+651800,DE,1982-05-21,4.833333015441895
+651801,DE,1982-05-24,4.625
+651802,DE,1982-05-25,4.4375
+651803,DE,1982-05-26,4.270833015441895
+651804,DE,1982-05-27,4.125
+651805,DE,1982-05-28,4.2291669845581055
+651806,DE,1982-06-01,4.2916669845581055
+651807,DE,1982-06-02,4.4375
+651808,DE,1982-06-03,4.375
+651809,DE,1982-06-04,4.3125
+651810,DE,1982-06-07,4.2916669845581055
+651811,DE,1982-06-08,4.25
+651812,DE,1982-06-09,4.270833015441895
+651813,DE,1982-06-10,4.3125
+651814,DE,1982-06-11,4.4166669845581055
+651815,DE,1982-06-14,4.4375
+651816,DE,1982-06-15,4.458333015441895
+651817,DE,1982-06-16,4.4791669845581055
+651818,DE,1982-06-17,4.4375
+651819,DE,1982-06-18,4.395833015441895
+651820,DE,1982-06-21,4.375
+651821,DE,1982-06-22,4.3541669845581055
+651822,DE,1982-06-23,4.5
+651823,DE,1982-06-24,4.375
+651824,DE,1982-06-25,4.1666669845581055
+651825,DE,1982-06-28,4.208333015441895
+651826,DE,1982-06-29,4.270833015441895
+651827,DE,1982-06-30,4.1666669845581055
+651828,DE,1982-07-01,4.1041669845581055
+651829,DE,1982-07-02,4.0
+651830,DE,1982-07-06,4.020833015441895
+651831,DE,1982-07-07,4.0
+651832,DE,1982-07-08,4.0
+651833,DE,1982-07-09,4.0
+651834,DE,1982-07-12,3.9791669845581055
+651835,DE,1982-07-13,4.0
+651836,DE,1982-07-14,3.9583330154418954
+651837,DE,1982-07-15,3.8958330154418954
+651838,DE,1982-07-16,3.7916669845581055
+651839,DE,1982-07-19,3.7708330154418954
+651840,DE,1982-07-20,3.7916669845581055
+651841,DE,1982-07-21,3.875
+651842,DE,1982-07-22,3.8958330154418954
+651843,DE,1982-07-23,3.8958330154418954
+651844,DE,1982-07-26,3.875
+651845,DE,1982-07-27,3.8958330154418954
+651846,DE,1982-07-28,3.8333330154418954
+651847,DE,1982-07-29,3.75
+651848,DE,1982-07-30,3.8125
+651849,DE,1982-08-02,3.9166669845581055
+651850,DE,1982-08-03,3.7916669845581055
+651851,DE,1982-08-04,3.75
+651852,DE,1982-08-05,3.7916669845581055
+651853,DE,1982-08-06,3.8541669845581055
+651854,DE,1982-08-09,3.8125
+651855,DE,1982-08-10,3.7083330154418954
+651856,DE,1982-08-11,3.6875
+651857,DE,1982-08-12,3.6666669845581055
+651858,DE,1982-08-13,3.7291669845581055
+651859,DE,1982-08-16,3.8333330154418954
+651860,DE,1982-08-17,3.9375
+651861,DE,1982-08-18,3.9166669845581055
+651862,DE,1982-08-19,3.9166669845581055
+651863,DE,1982-08-20,4.0
+651864,DE,1982-08-23,4.25
+651865,DE,1982-08-24,4.1875
+651866,DE,1982-08-25,4.125
+651867,DE,1982-08-26,4.1666669845581055
+651868,DE,1982-08-27,4.125
+651869,DE,1982-08-30,4.208333015441895
+651870,DE,1982-08-31,4.2916669845581055
+651871,DE,1982-09-01,4.2291669845581055
+651872,DE,1982-09-02,4.4166669845581055
+651873,DE,1982-09-03,4.625
+651874,DE,1982-09-07,4.458333015441895
+651875,DE,1982-09-08,4.520833015441895
+651876,DE,1982-09-09,4.625
+651877,DE,1982-09-10,4.5416669845581055
+651878,DE,1982-09-13,4.5416669845581055
+651879,DE,1982-09-14,4.6041669845581055
+651880,DE,1982-09-15,4.5416669845581055
+651881,DE,1982-09-16,4.625
+651882,DE,1982-09-17,4.5625
+651883,DE,1982-09-20,4.583333015441895
+651884,DE,1982-09-21,4.583333015441895
+651885,DE,1982-09-22,4.5
+651886,DE,1982-09-23,4.4166669845581055
+651887,DE,1982-09-24,4.270833015441895
+651888,DE,1982-09-27,4.3125
+651889,DE,1982-09-28,4.375
+651890,DE,1982-09-29,4.020833015441895
+651891,DE,1982-09-30,3.9583330154418954
+651892,DE,1982-10-01,3.8958330154418954
+651893,DE,1982-10-04,3.9583330154418954
+651894,DE,1982-10-05,3.9166669845581055
+651895,DE,1982-10-06,3.9375
+651896,DE,1982-10-07,4.145833015441895
+651897,DE,1982-10-08,4.25
+651898,DE,1982-10-11,4.583333015441895
+651899,DE,1982-10-12,4.5625
+651900,DE,1982-10-13,4.6875
+651901,DE,1982-10-14,4.75
+651902,DE,1982-10-15,4.7916669845581055
+651903,DE,1982-10-18,4.833333015441895
+651904,DE,1982-10-19,4.7916669845581055
+651905,DE,1982-10-20,4.9166669845581055
+651906,DE,1982-10-21,4.8541669845581055
+651907,DE,1982-10-22,4.833333015441895
+651908,DE,1982-10-25,4.458333015441895
+651909,DE,1982-10-26,4.2916669845581055
+651910,DE,1982-10-27,4.4375
+651911,DE,1982-10-28,4.3541669845581055
+651912,DE,1982-10-29,4.4166669845581055
+651913,DE,1982-11-01,4.395833015441895
+651914,DE,1982-11-02,4.5416669845581055
+651915,DE,1982-11-03,4.7916669845581055
+651916,DE,1982-11-04,4.645833015441895
+651917,DE,1982-11-05,4.833333015441895
+651918,DE,1982-11-08,4.9166669845581055
+651919,DE,1982-11-09,5.145833015441895
+651920,DE,1982-11-10,4.9375
+651921,DE,1982-11-11,5.0
+651922,DE,1982-11-12,5.1041669845581055
+651923,DE,1982-11-15,5.020833015441895
+651924,DE,1982-11-16,4.8541669845581055
+651925,DE,1982-11-17,4.8541669845581055
+651926,DE,1982-11-18,4.8541669845581055
+651927,DE,1982-11-19,4.75
+651928,DE,1982-11-22,4.645833015441895
+651929,DE,1982-11-23,4.583333015441895
+651930,DE,1982-11-24,4.6041669845581055
+651931,DE,1982-11-26,4.645833015441895
+651932,DE,1982-11-29,4.6666669845581055
+651933,DE,1982-11-30,4.875
+651934,DE,1982-12-01,4.958333015441895
+651935,DE,1982-12-02,5.0
+651936,DE,1982-12-03,5.0
+651937,DE,1982-12-06,5.125
+651938,DE,1982-12-07,5.125
+651939,DE,1982-12-08,5.0
+651940,DE,1982-12-09,4.9791669845581055
+651941,DE,1982-12-10,5.0
+651942,DE,1982-12-13,5.0
+651943,DE,1982-12-14,4.958333015441895
+651944,DE,1982-12-15,4.833333015441895
+651945,DE,1982-12-16,4.8125
+651946,DE,1982-12-17,4.875
+651947,DE,1982-12-20,4.6875
+651948,DE,1982-12-21,4.7291669845581055
+651949,DE,1982-12-22,4.75
+651950,DE,1982-12-23,4.75
+651951,DE,1982-12-27,4.8541669845581055
+651952,DE,1982-12-28,4.875
+651953,DE,1982-12-29,5.0
+651954,DE,1982-12-30,4.895833015441895
+651955,DE,1982-12-31,4.9166669845581055
+651956,DE,1983-01-03,4.8541669845581055
+651957,DE,1983-01-04,4.958333015441895
+651958,DE,1983-01-05,5.0416669845581055
+651959,DE,1983-01-06,5.4791669845581055
+651960,DE,1983-01-07,5.520833015441895
+651961,DE,1983-01-10,5.6666669845581055
+651962,DE,1983-01-11,5.645833015441895
+651963,DE,1983-01-12,5.625
+651964,DE,1983-01-13,5.6666669845581055
+651965,DE,1983-01-14,5.6666669845581055
+651966,DE,1983-01-17,5.7291669845581055
+651967,DE,1983-01-18,5.6875
+651968,DE,1983-01-19,5.6041669845581055
+651969,DE,1983-01-20,5.5416669845581055
+651970,DE,1983-01-21,5.458333015441895
+651971,DE,1983-01-24,5.2291669845581055
+651972,DE,1983-01-25,5.1041669845581055
+651973,DE,1983-01-26,5.083333015441895
+651974,DE,1983-01-27,5.125
+651975,DE,1983-01-28,5.2916669845581055
+651976,DE,1983-01-31,5.4375
+651977,DE,1983-02-01,5.395833015441895
+651978,DE,1983-02-02,5.3125
+651979,DE,1983-02-03,5.270833015441895
+651980,DE,1983-02-04,5.395833015441895
+651981,DE,1983-02-07,5.5416669845581055
+651982,DE,1983-02-08,5.520833015441895
+651983,DE,1983-02-09,5.625
+651984,DE,1983-02-10,5.708333015441895
+651985,DE,1983-02-11,5.770833015441895
+651986,DE,1983-02-14,5.8125
+651987,DE,1983-02-15,5.6666669845581055
+651988,DE,1983-02-16,5.520833015441895
+651989,DE,1983-02-17,5.4791669845581055
+651990,DE,1983-02-18,5.5416669845581055
+651991,DE,1983-02-22,5.4375
+651992,DE,1983-02-23,5.5416669845581055
+651993,DE,1983-02-24,5.833333015441895
+651994,DE,1983-02-25,5.833333015441895
+651995,DE,1983-02-28,5.770833015441895
+651996,DE,1983-03-01,5.770833015441895
+651997,DE,1983-03-02,5.645833015441895
+651998,DE,1983-03-03,5.6666669845581055
+651999,DE,1983-03-04,5.625
+652000,DE,1983-03-07,5.708333015441895
+652001,DE,1983-03-08,5.6875
+652002,DE,1983-03-09,5.6875
+652003,DE,1983-03-10,5.4791669845581055
+652004,DE,1983-03-11,5.4166669845581055
+652005,DE,1983-03-14,5.5
+652006,DE,1983-03-15,5.5
+652007,DE,1983-03-16,5.395833015441895
+652008,DE,1983-03-17,5.333333015441895
+652009,DE,1983-03-18,5.5
+652010,DE,1983-03-21,5.6041669845581055
+652011,DE,1983-03-22,5.833333015441895
+652012,DE,1983-03-23,6.270833015441895
+652013,DE,1983-03-24,6.3541669845581055
+652014,DE,1983-03-25,6.1666669845581055
+652015,DE,1983-03-28,6.0
+652016,DE,1983-03-29,5.9791669845581055
+652017,DE,1983-03-30,6.0416669845581055
+652018,DE,1983-03-31,5.9791669845581055
+652019,DE,1983-04-04,6.0
+652020,DE,1983-04-05,5.9375
+652021,DE,1983-04-06,5.875
+652022,DE,1983-04-07,5.895833015441895
+652023,DE,1983-04-08,5.8541669845581055
+652024,DE,1983-04-11,5.9166669845581055
+652025,DE,1983-04-12,5.958333015441895
+652026,DE,1983-04-13,5.958333015441895
+652027,DE,1983-04-14,5.9791669845581055
+652028,DE,1983-04-15,5.9791669845581055
+652029,DE,1983-04-18,6.083333015441895
+652030,DE,1983-04-19,6.145833015441895
+652031,DE,1983-04-20,6.1666669845581055
+652032,DE,1983-04-21,6.0625
+652033,DE,1983-04-22,6.2291669845581055
+652034,DE,1983-04-25,6.333333015441895
+652035,DE,1983-04-26,6.333333015441895
+652036,DE,1983-04-27,6.25
+652037,DE,1983-04-28,6.333333015441895
+652038,DE,1983-04-29,6.3541669845581055
+652039,DE,1983-05-02,6.1875
+652040,DE,1983-05-03,6.145833015441895
+652041,DE,1983-05-04,6.1041669845581055
+652042,DE,1983-05-05,6.208333015441895
+652043,DE,1983-05-06,6.458333015441895
+652044,DE,1983-05-09,6.458333015441895
+652045,DE,1983-05-10,6.4791669845581055
+652046,DE,1983-05-11,6.4791669845581055
+652047,DE,1983-05-12,6.4166669845581055
+652048,DE,1983-05-13,6.458333015441895
+652049,DE,1983-05-16,6.3541669845581055
+652050,DE,1983-05-17,6.375
+652051,DE,1983-05-18,6.375
+652052,DE,1983-05-19,6.25
+652053,DE,1983-05-20,6.2916669845581055
+652054,DE,1983-05-23,6.25
+652055,DE,1983-05-24,6.25
+652056,DE,1983-05-25,6.2916669845581055
+652057,DE,1983-05-26,6.2916669845581055
+652058,DE,1983-05-27,6.2291669845581055
+652059,DE,1983-05-31,6.1666669845581055
+652060,DE,1983-06-01,6.1041669845581055
+652061,DE,1983-06-02,5.9791669845581055
+652062,DE,1983-06-03,6.208333015441895
+652063,DE,1983-06-06,6.1666669845581055
+652064,DE,1983-06-07,6.125
+652065,DE,1983-06-08,6.125
+652066,DE,1983-06-09,6.145833015441895
+652067,DE,1983-06-10,6.145833015441895
+652068,DE,1983-06-13,6.1666669845581055
+652069,DE,1983-06-14,6.020833015441895
+652070,DE,1983-06-15,5.9791669845581055
+652071,DE,1983-06-16,6.020833015441895
+652072,DE,1983-06-17,5.9791669845581055
+652073,DE,1983-06-20,6.0
+652074,DE,1983-06-21,5.958333015441895
+652075,DE,1983-06-22,5.958333015441895
+652076,DE,1983-06-23,5.9375
+652077,DE,1983-06-24,5.9166669845581055
+652078,DE,1983-06-27,5.8125
+652079,DE,1983-06-28,5.7291669845581055
+652080,DE,1983-06-29,5.708333015441895
+652081,DE,1983-06-30,5.708333015441895
+652082,DE,1983-07-01,5.770833015441895
+652083,DE,1983-07-05,5.6666669845581055
+652084,DE,1983-07-06,5.645833015441895
+652085,DE,1983-07-07,5.5416669845581055
+652086,DE,1983-07-08,5.5
+652087,DE,1983-07-11,5.5
+652088,DE,1983-07-12,5.333333015441895
+652089,DE,1983-07-13,5.3541669845581055
+652090,DE,1983-07-14,5.458333015441895
+652091,DE,1983-07-15,5.375
+652092,DE,1983-07-18,5.375
+652093,DE,1983-07-19,5.4791669845581055
+652094,DE,1983-07-20,5.520833015441895
+652095,DE,1983-07-21,5.8125
+652096,DE,1983-07-22,5.8125
+652097,DE,1983-07-25,5.9375
+652098,DE,1983-07-26,5.9375
+652099,DE,1983-07-27,5.958333015441895
+652100,DE,1983-07-28,5.958333015441895
+652101,DE,1983-07-29,5.8125
+652102,DE,1983-08-01,5.8541669845581055
+652103,DE,1983-08-02,6.2291669845581055
+652104,DE,1983-08-03,6.458333015441895
+652105,DE,1983-08-04,6.395833015441895
+652106,DE,1983-08-05,6.5
+652107,DE,1983-08-08,6.395833015441895
+652108,DE,1983-08-09,6.4791669845581055
+652109,DE,1983-08-10,6.4791669845581055
+652110,DE,1983-08-11,6.6041669845581055
+652111,DE,1983-08-12,6.645833015441895
+652112,DE,1983-08-15,6.75
+652113,DE,1983-08-16,6.5416669845581055
+652114,DE,1983-08-17,6.5625
+652115,DE,1983-08-18,6.4791669845581055
+652116,DE,1983-08-19,6.395833015441895
+652117,DE,1983-08-22,6.395833015441895
+652118,DE,1983-08-23,6.4791669845581055
+652119,DE,1983-08-24,6.458333015441895
+652120,DE,1983-08-25,6.458333015441895
+652121,DE,1983-08-26,6.5
+652122,DE,1983-08-29,6.458333015441895
+652123,DE,1983-08-30,6.4166669845581055
+652124,DE,1983-08-31,6.4791669845581055
+652125,DE,1983-09-01,6.5416669845581055
+652126,DE,1983-09-02,6.5625
+652127,DE,1983-09-06,6.6666669845581055
+652128,DE,1983-09-07,6.6666669845581055
+652129,DE,1983-09-08,6.6875
+652130,DE,1983-09-09,6.8125
+652131,DE,1983-09-12,6.9791669845581055
+652132,DE,1983-09-13,6.8541669845581055
+652133,DE,1983-09-14,6.958333015441895
+652134,DE,1983-09-15,6.8541669845581055
+652135,DE,1983-09-16,6.6875
+652136,DE,1983-09-19,6.625
+652137,DE,1983-09-20,6.5625
+652138,DE,1983-09-21,6.6041669845581055
+652139,DE,1983-09-22,6.6875
+652140,DE,1983-09-23,6.708333015441895
+652141,DE,1983-09-26,6.6875
+652142,DE,1983-09-27,6.6875
+652143,DE,1983-09-28,6.7291669845581055
+652144,DE,1983-09-29,6.6875
+652145,DE,1983-09-30,6.583333015441895
+652146,DE,1983-10-03,6.520833015441895
+652147,DE,1983-10-04,6.520833015441895
+652148,DE,1983-10-05,6.5416669845581055
+652149,DE,1983-10-06,6.770833015441895
+652150,DE,1983-10-07,6.8125
+652151,DE,1983-10-10,6.645833015441895
+652152,DE,1983-10-11,6.520833015441895
+652153,DE,1983-10-12,6.333333015441895
+652154,DE,1983-10-13,6.4166669845581055
+652155,DE,1983-10-14,6.6041669845581055
+652156,DE,1983-10-17,6.520833015441895
+652157,DE,1983-10-18,6.395833015441895
+652158,DE,1983-10-19,6.3541669845581055
+652159,DE,1983-10-20,6.270833015441895
+652160,DE,1983-10-21,6.1666669845581055
+652161,DE,1983-10-24,6.1666669845581055
+652162,DE,1983-10-25,6.145833015441895
+652163,DE,1983-10-26,6.083333015441895
+652164,DE,1983-10-27,6.020833015441895
+652165,DE,1983-10-28,6.0
+652166,DE,1983-10-31,6.020833015441895
+652167,DE,1983-11-01,6.145833015441895
+652168,DE,1983-11-02,6.208333015441895
+652169,DE,1983-11-03,6.125
+652170,DE,1983-11-04,6.1666669845581055
+652171,DE,1983-11-07,6.208333015441895
+652172,DE,1983-11-08,6.208333015441895
+652173,DE,1983-11-09,6.2291669845581055
+652174,DE,1983-11-10,6.1666669845581055
+652175,DE,1983-11-11,6.270833015441895
+652176,DE,1983-11-14,6.1666669845581055
+652177,DE,1983-11-15,6.1041669845581055
+652178,DE,1983-11-16,6.0416669845581055
+652179,DE,1983-11-17,6.0625
+652180,DE,1983-11-18,6.1041669845581055
+652181,DE,1983-11-21,6.125
+652182,DE,1983-11-22,6.2916669845581055
+652183,DE,1983-11-23,6.2916669845581055
+652184,DE,1983-11-25,6.270833015441895
+652185,DE,1983-11-28,6.3541669845581055
+652186,DE,1983-11-29,6.395833015441895
+652187,DE,1983-11-30,6.5416669845581055
+652188,DE,1983-12-01,6.625
+652189,DE,1983-12-02,6.6041669845581055
+652190,DE,1983-12-05,6.6666669845581055
+652191,DE,1983-12-06,6.7291669845581055
+652192,DE,1983-12-07,6.583333015441895
+652193,DE,1983-12-08,6.625
+652194,DE,1983-12-09,6.625
+652195,DE,1983-12-12,6.625
+652196,DE,1983-12-13,6.5416669845581055
+652197,DE,1983-12-14,6.5
+652198,DE,1983-12-15,6.458333015441895
+652199,DE,1983-12-16,6.4166669845581055
+652200,DE,1983-12-19,6.4166669845581055
+652201,DE,1983-12-20,6.395833015441895
+652202,DE,1983-12-21,6.4791669845581055
+652203,DE,1983-12-22,6.395833015441895
+652204,DE,1983-12-23,6.3541669845581055
+652205,DE,1983-12-27,6.3125
+652206,DE,1983-12-28,6.333333015441895
+652207,DE,1983-12-29,6.458333015441895
+652208,DE,1983-12-30,6.4166669845581055
+652209,DE,1984-01-03,6.333333015441895
+652210,DE,1984-01-04,6.520833015441895
+652211,DE,1984-01-05,6.6041669845581055
+652212,DE,1984-01-06,6.6041669845581055
+652213,DE,1984-01-09,6.5416669845581055
+652214,DE,1984-01-10,6.6666669845581055
+652215,DE,1984-01-11,6.6875
+652216,DE,1984-01-12,6.6666669845581055
+652217,DE,1984-01-13,6.6666669845581055
+652218,DE,1984-01-16,6.708333015441895
+652219,DE,1984-01-17,6.5416669845581055
+652220,DE,1984-01-18,6.583333015441895
+652221,DE,1984-01-19,6.583333015441895
+652222,DE,1984-01-20,6.5
+652223,DE,1984-01-23,6.3541669845581055
+652224,DE,1984-01-24,6.3125
+652225,DE,1984-01-25,6.1875
+652226,DE,1984-01-26,6.1666669845581055
+652227,DE,1984-01-27,5.9375
+652228,DE,1984-01-30,6.0
+652229,DE,1984-01-31,6.125
+652230,DE,1984-02-01,6.0416669845581055
+652231,DE,1984-02-02,6.020833015441895
+652232,DE,1984-02-03,5.958333015441895
+652233,DE,1984-02-06,5.6875
+652234,DE,1984-02-07,5.5625
+652235,DE,1984-02-08,5.625
+652236,DE,1984-02-09,5.625
+652237,DE,1984-02-10,5.645833015441895
+652238,DE,1984-02-13,5.6666669845581055
+652239,DE,1984-02-14,5.6666669845581055
+652240,DE,1984-02-15,5.5
+652241,DE,1984-02-16,5.3541669845581055
+652242,DE,1984-02-17,5.333333015441895
+652243,DE,1984-02-21,5.2291669845581055
+652244,DE,1984-02-22,5.2916669845581055
+652245,DE,1984-02-23,5.208333015441895
+652246,DE,1984-02-24,5.2291669845581055
+652247,DE,1984-02-27,5.5
+652248,DE,1984-02-28,5.625
+652249,DE,1984-02-29,5.583333015441895
+652250,DE,1984-03-01,5.7291669845581055
+652251,DE,1984-03-02,5.708333015441895
+652252,DE,1984-03-05,5.6875
+652253,DE,1984-03-06,5.6666669845581055
+652254,DE,1984-03-07,5.6875
+652255,DE,1984-03-08,5.6666669845581055
+652256,DE,1984-03-09,5.645833015441895
+652257,DE,1984-03-12,5.6875
+652258,DE,1984-03-13,5.625
+652259,DE,1984-03-14,5.625
+652260,DE,1984-03-15,5.645833015441895
+652261,DE,1984-03-16,5.7916669845581055
+652262,DE,1984-03-19,5.583333015441895
+652263,DE,1984-03-20,5.583333015441895
+652264,DE,1984-03-21,5.520833015441895
+652265,DE,1984-03-22,5.5625
+652266,DE,1984-03-23,5.5416669845581055
+652267,DE,1984-03-26,5.5
+652268,DE,1984-03-27,5.5
+652269,DE,1984-03-28,5.583333015441895
+652270,DE,1984-03-29,5.520833015441895
+652271,DE,1984-03-30,5.520833015441895
+652272,DE,1984-04-02,5.5625
+652273,DE,1984-04-03,5.520833015441895
+652274,DE,1984-04-04,5.4791669845581055
+652275,DE,1984-04-05,5.375
+652276,DE,1984-04-06,5.5
+652277,DE,1984-04-09,5.5
+652278,DE,1984-04-10,5.5416669845581055
+652279,DE,1984-04-11,5.458333015441895
+652280,DE,1984-04-12,5.583333015441895
+652281,DE,1984-04-13,5.583333015441895
+652282,DE,1984-04-16,5.395833015441895
+652283,DE,1984-04-17,5.4375
+652284,DE,1984-04-18,5.4375
+652285,DE,1984-04-19,5.333333015441895
+652286,DE,1984-04-23,5.208333015441895
+652287,DE,1984-04-24,5.145833015441895
+652288,DE,1984-04-25,5.125
+652289,DE,1984-04-26,5.270833015441895
+652290,DE,1984-04-27,5.3541669845581055
+652291,DE,1984-04-30,5.3125
+652292,DE,1984-05-01,5.4166669845581055
+652293,DE,1984-05-02,5.208333015441895
+652294,DE,1984-05-03,5.125
+652295,DE,1984-05-04,5.1041669845581055
+652296,DE,1984-05-07,5.1041669845581055
+652297,DE,1984-05-08,5.0625
+652298,DE,1984-05-09,5.020833015441895
+652299,DE,1984-05-10,5.1666669845581055
+652300,DE,1984-05-11,5.125
+652301,DE,1984-05-14,5.083333015441895
+652302,DE,1984-05-15,4.9791669845581055
+652303,DE,1984-05-16,4.958333015441895
+652304,DE,1984-05-17,4.958333015441895
+652305,DE,1984-05-18,5.0
+652306,DE,1984-05-21,5.0
+652307,DE,1984-05-22,4.9791669845581055
+652308,DE,1984-05-23,4.875
+652309,DE,1984-05-24,4.895833015441895
+652310,DE,1984-05-25,4.9375
+652311,DE,1984-05-29,4.875
+652312,DE,1984-05-30,4.9166669845581055
+652313,DE,1984-05-31,4.9375
+652314,DE,1984-06-01,4.958333015441895
+652315,DE,1984-06-04,4.9166669845581055
+652316,DE,1984-06-05,4.833333015441895
+652317,DE,1984-06-06,4.8541669845581055
+652318,DE,1984-06-07,4.770833015441895
+652319,DE,1984-06-08,4.8125
+652320,DE,1984-06-11,4.583333015441895
+652321,DE,1984-06-12,4.5
+652322,DE,1984-06-13,4.4791669845581055
+652323,DE,1984-06-14,4.5625
+652324,DE,1984-06-15,4.583333015441895
+652325,DE,1984-06-18,4.75
+652326,DE,1984-06-19,4.645833015441895
+652327,DE,1984-06-20,4.7916669845581055
+652328,DE,1984-06-21,4.9166669845581055
+652329,DE,1984-06-22,4.875
+652330,DE,1984-06-25,4.75
+652331,DE,1984-06-26,4.5625
+652332,DE,1984-06-27,4.5625
+652333,DE,1984-06-28,4.5416669845581055
+652334,DE,1984-06-29,4.5625
+652335,DE,1984-07-02,4.5
+652336,DE,1984-07-03,4.458333015441895
+652337,DE,1984-07-05,4.4375
+652338,DE,1984-07-06,4.333333015441895
+652339,DE,1984-07-09,4.395833015441895
+652340,DE,1984-07-10,4.375
+652341,DE,1984-07-11,4.375
+652342,DE,1984-07-12,4.333333015441895
+652343,DE,1984-07-13,4.3541669845581055
+652344,DE,1984-07-16,4.375
+652345,DE,1984-07-17,4.333333015441895
+652346,DE,1984-07-18,4.2916669845581055
+652347,DE,1984-07-19,4.208333015441895
+652348,DE,1984-07-20,4.1666669845581055
+652349,DE,1984-07-23,4.25
+652350,DE,1984-07-24,4.1875
+652351,DE,1984-07-25,4.1666669845581055
+652352,DE,1984-07-26,4.1666669845581055
+652353,DE,1984-07-27,4.208333015441895
+652354,DE,1984-07-30,4.208333015441895
+652355,DE,1984-07-31,4.1041669845581055
+652356,DE,1984-08-01,4.2916669845581055
+652357,DE,1984-08-02,4.708333015441895
+652358,DE,1984-08-03,4.833333015441895
+652359,DE,1984-08-06,4.6875
+652360,DE,1984-08-07,4.583333015441895
+652361,DE,1984-08-08,4.5
+652362,DE,1984-08-09,4.4375
+652363,DE,1984-08-10,4.645833015441895
+652364,DE,1984-08-13,4.75
+652365,DE,1984-08-14,4.75
+652366,DE,1984-08-15,4.6875
+652367,DE,1984-08-16,4.6875
+652368,DE,1984-08-17,4.6875
+652369,DE,1984-08-20,4.625
+652370,DE,1984-08-21,4.6875
+652371,DE,1984-08-22,4.4791669845581055
+652372,DE,1984-08-23,4.4375
+652373,DE,1984-08-24,4.458333015441895
+652374,DE,1984-08-27,4.625
+652375,DE,1984-08-28,4.6666669845581055
+652376,DE,1984-08-29,4.708333015441895
+652377,DE,1984-08-30,4.6875
+652378,DE,1984-08-31,4.6666669845581055
+652379,DE,1984-09-04,4.583333015441895
+652380,DE,1984-09-05,4.583333015441895
+652381,DE,1984-09-06,4.5416669845581055
+652382,DE,1984-09-07,4.520833015441895
+652383,DE,1984-09-10,4.645833015441895
+652384,DE,1984-09-11,4.708333015441895
+652385,DE,1984-09-12,4.833333015441895
+652386,DE,1984-09-13,4.9166669845581055
+652387,DE,1984-09-14,4.9375
+652388,DE,1984-09-17,4.958333015441895
+652389,DE,1984-09-18,4.9791669845581055
+652390,DE,1984-09-19,5.0
+652391,DE,1984-09-20,5.020833015441895
+652392,DE,1984-09-21,5.083333015441895
+652393,DE,1984-09-24,4.9791669845581055
+652394,DE,1984-09-25,4.9791669845581055
+652395,DE,1984-09-26,4.9791669845581055
+652396,DE,1984-09-27,5.020833015441895
+652397,DE,1984-09-28,5.0625
+652398,DE,1984-10-01,5.020833015441895
+652399,DE,1984-10-02,4.9375
+652400,DE,1984-10-03,4.833333015441895
+652401,DE,1984-10-04,4.875
+652402,DE,1984-10-05,4.833333015441895
+652403,DE,1984-10-08,4.75
+652404,DE,1984-10-09,4.6666669845581055
+652405,DE,1984-10-10,4.6875
+652406,DE,1984-10-11,4.708333015441895
+652407,DE,1984-10-12,4.7291669845581055
+652408,DE,1984-10-15,4.6875
+652409,DE,1984-10-16,4.6666669845581055
+652410,DE,1984-10-17,4.6666669845581055
+652411,DE,1984-10-18,4.8125
+652412,DE,1984-10-19,4.9791669845581055
+652413,DE,1984-10-22,5.020833015441895
+652414,DE,1984-10-23,5.0416669845581055
+652415,DE,1984-10-24,5.0416669845581055
+652416,DE,1984-10-25,5.0
+652417,DE,1984-10-26,4.9375
+652418,DE,1984-10-29,4.9166669845581055
+652419,DE,1984-10-30,4.875
+652420,DE,1984-10-31,4.875
+652421,DE,1984-11-01,5.0625
+652422,DE,1984-11-02,5.083333015441895
+652423,DE,1984-11-05,5.1666669845581055
+652424,DE,1984-11-06,5.270833015441895
+652425,DE,1984-11-07,5.2291669845581055
+652426,DE,1984-11-08,5.25
+652427,DE,1984-11-09,5.2291669845581055
+652428,DE,1984-11-12,5.1666669845581055
+652429,DE,1984-11-13,5.0625
+652430,DE,1984-11-14,5.0625
+652431,DE,1984-11-15,4.9375
+652432,DE,1984-11-16,4.895833015441895
+652433,DE,1984-11-19,4.8125
+652434,DE,1984-11-20,4.7291669845581055
+652435,DE,1984-11-21,4.770833015441895
+652436,DE,1984-11-23,4.770833015441895
+652437,DE,1984-11-26,4.770833015441895
+652438,DE,1984-11-27,4.895833015441895
+652439,DE,1984-11-28,4.8125
+652440,DE,1984-11-29,4.770833015441895
+652441,DE,1984-11-30,4.8125
+652442,DE,1984-12-03,4.770833015441895
+652443,DE,1984-12-04,4.7916669845581055
+652444,DE,1984-12-05,4.8125
+652445,DE,1984-12-06,4.8541669845581055
+652446,DE,1984-12-07,4.833333015441895
+652447,DE,1984-12-10,4.8125
+652448,DE,1984-12-11,4.833333015441895
+652449,DE,1984-12-12,4.7916669845581055
+652450,DE,1984-12-13,4.833333015441895
+652451,DE,1984-12-14,4.833333015441895
+652452,DE,1984-12-17,4.833333015441895
+652453,DE,1984-12-18,4.9791669845581055
+652454,DE,1984-12-19,5.0625
+652455,DE,1984-12-20,5.020833015441895
+652456,DE,1984-12-21,4.958333015441895
+652457,DE,1984-12-24,5.270833015441895
+652458,DE,1984-12-26,5.125
+652459,DE,1984-12-27,5.125
+652460,DE,1984-12-28,5.0
+652461,DE,1984-12-31,4.958333015441895
+652462,DE,1985-01-02,4.958333015441895
+652463,DE,1985-01-03,5.020833015441895
+652464,DE,1985-01-04,4.9791669845581055
+652465,DE,1985-01-07,4.9791669845581055
+652466,DE,1985-01-08,4.9375
+652467,DE,1985-01-09,4.9166669845581055
+652468,DE,1985-01-10,4.9791669845581055
+652469,DE,1985-01-11,5.083333015441895
+652470,DE,1985-01-14,5.25
+652471,DE,1985-01-15,5.333333015441895
+652472,DE,1985-01-16,5.333333015441895
+652473,DE,1985-01-17,5.375
+652474,DE,1985-01-18,5.375
+652475,DE,1985-01-21,5.4791669845581055
+652476,DE,1985-01-22,5.395833015441895
+652477,DE,1985-01-23,5.4791669845581055
+652478,DE,1985-01-24,5.4375
+652479,DE,1985-01-25,5.4375
+652480,DE,1985-01-28,5.375
+652481,DE,1985-01-29,5.375
+652482,DE,1985-01-30,5.333333015441895
+652483,DE,1985-01-31,5.333333015441895
+652484,DE,1985-02-01,5.333333015441895
+652485,DE,1985-02-04,5.375
+652486,DE,1985-02-05,5.2916669845581055
+652487,DE,1985-02-06,5.125
+652488,DE,1985-02-07,5.125
+652489,DE,1985-02-08,5.25
+652490,DE,1985-02-11,5.1666669845581055
+652491,DE,1985-02-12,5.0625
+652492,DE,1985-02-13,5.083333015441895
+652493,DE,1985-02-14,5.020833015441895
+652494,DE,1985-02-15,5.083333015441895
+652495,DE,1985-02-19,5.083333015441895
+652496,DE,1985-02-20,5.1041669845581055
+652497,DE,1985-02-21,5.145833015441895
+652498,DE,1985-02-22,5.083333015441895
+652499,DE,1985-02-25,5.125
+652500,DE,1985-02-26,5.2291669845581055
+652501,DE,1985-02-27,5.2291669845581055
+652502,DE,1985-02-28,5.1875
+652503,DE,1985-03-01,5.270833015441895
+652504,DE,1985-03-04,5.270833015441895
+652505,DE,1985-03-05,5.3125
+652506,DE,1985-03-06,5.25
+652507,DE,1985-03-07,5.1875
+652508,DE,1985-03-08,5.25
+652509,DE,1985-03-11,5.2291669845581055
+652510,DE,1985-03-12,5.208333015441895
+652511,DE,1985-03-13,5.25
+652512,DE,1985-03-14,5.208333015441895
+652513,DE,1985-03-15,5.1875
+652514,DE,1985-03-18,5.208333015441895
+652515,DE,1985-03-19,5.25
+652516,DE,1985-03-20,5.25
+652517,DE,1985-03-21,5.208333015441895
+652518,DE,1985-03-22,5.1875
+652519,DE,1985-03-25,5.1041669845581055
+652520,DE,1985-03-26,5.1041669845581055
+652521,DE,1985-03-27,5.1041669845581055
+652522,DE,1985-03-28,5.083333015441895
+652523,DE,1985-03-29,5.145833015441895
+652524,DE,1985-04-01,5.1041669845581055
+652525,DE,1985-04-02,5.020833015441895
+652526,DE,1985-04-03,5.020833015441895
+652527,DE,1985-04-04,5.0
+652528,DE,1985-04-08,4.875
+652529,DE,1985-04-09,4.895833015441895
+652530,DE,1985-04-10,4.833333015441895
+652531,DE,1985-04-11,4.8541669845581055
+652532,DE,1985-04-12,4.770833015441895
+652533,DE,1985-04-15,4.7291669845581055
+652534,DE,1985-04-16,4.75
+652535,DE,1985-04-17,4.7916669845581055
+652536,DE,1985-04-18,4.7916669845581055
+652537,DE,1985-04-19,4.75
+652538,DE,1985-04-22,4.6041669845581055
+652539,DE,1985-04-23,4.645833015441895
+652540,DE,1985-04-24,4.645833015441895
+652541,DE,1985-04-25,4.6875
+652542,DE,1985-04-26,4.6666669845581055
+652543,DE,1985-04-29,4.6666669845581055
+652544,DE,1985-04-30,4.583333015441895
+652545,DE,1985-05-01,4.5
+652546,DE,1985-05-02,4.4791669845581055
+652547,DE,1985-05-03,4.4791669845581055
+652548,DE,1985-05-06,4.4375
+652549,DE,1985-05-07,4.375
+652550,DE,1985-05-08,4.4791669845581055
+652551,DE,1985-05-09,4.6041669845581055
+652552,DE,1985-05-10,4.75
+652553,DE,1985-05-13,4.8125
+652554,DE,1985-05-14,4.7291669845581055
+652555,DE,1985-05-15,4.75
+652556,DE,1985-05-16,4.770833015441895
+652557,DE,1985-05-17,4.9791669845581055
+652558,DE,1985-05-20,4.958333015441895
+652559,DE,1985-05-21,4.9375
+652560,DE,1985-05-22,4.895833015441895
+652561,DE,1985-05-23,4.8541669845581055
+652562,DE,1985-05-24,4.958333015441895
+652563,DE,1985-05-28,4.9375
+652564,DE,1985-05-29,4.9166669845581055
+652565,DE,1985-05-30,4.875
+652566,DE,1985-05-31,4.9166669845581055
+652567,DE,1985-06-03,4.875
+652568,DE,1985-06-04,4.9166669845581055
+652569,DE,1985-06-05,4.895833015441895
+652570,DE,1985-06-06,4.895833015441895
+652571,DE,1985-06-07,4.875
+652572,DE,1985-06-10,4.8541669845581055
+652573,DE,1985-06-11,4.833333015441895
+652574,DE,1985-06-12,4.8541669845581055
+652575,DE,1985-06-13,4.895833015441895
+652576,DE,1985-06-14,4.9375
+652577,DE,1985-06-17,4.895833015441895
+652578,DE,1985-06-18,4.9375
+652579,DE,1985-06-19,4.9375
+652580,DE,1985-06-20,4.958333015441895
+652581,DE,1985-06-21,4.9791669845581055
+652582,DE,1985-06-24,4.9375
+652583,DE,1985-06-25,4.958333015441895
+652584,DE,1985-06-26,4.958333015441895
+652585,DE,1985-06-27,5.0416669845581055
+652586,DE,1985-06-28,5.020833015441895
+652587,DE,1985-07-01,5.0416669845581055
+652588,DE,1985-07-02,5.0416669845581055
+652589,DE,1985-07-03,5.020833015441895
+652590,DE,1985-07-05,5.0
+652591,DE,1985-07-08,5.020833015441895
+652592,DE,1985-07-09,5.0416669845581055
+652593,DE,1985-07-10,5.1041669845581055
+652594,DE,1985-07-11,5.208333015441895
+652595,DE,1985-07-12,5.270833015441895
+652596,DE,1985-07-15,5.1666669845581055
+652597,DE,1985-07-16,5.1875
+652598,DE,1985-07-17,5.1875
+652599,DE,1985-07-18,5.083333015441895
+652600,DE,1985-07-19,5.145833015441895
+652601,DE,1985-07-22,5.1666669845581055
+652602,DE,1985-07-23,5.1041669845581055
+652603,DE,1985-07-24,5.1041669845581055
+652604,DE,1985-07-25,5.083333015441895
+652605,DE,1985-07-26,5.020833015441895
+652606,DE,1985-07-29,5.0
+652607,DE,1985-07-30,4.833333015441895
+652608,DE,1985-07-31,4.895833015441895
+652609,DE,1985-08-01,4.9791669845581055
+652610,DE,1985-08-02,5.0
+652611,DE,1985-08-05,5.0
+652612,DE,1985-08-06,4.9375
+652613,DE,1985-08-07,4.958333015441895
+652614,DE,1985-08-08,4.895833015441895
+652615,DE,1985-08-09,4.895833015441895
+652616,DE,1985-08-12,4.895833015441895
+652617,DE,1985-08-13,4.895833015441895
+652618,DE,1985-08-14,4.895833015441895
+652619,DE,1985-08-15,4.875
+652620,DE,1985-08-16,4.833333015441895
+652621,DE,1985-08-19,4.8125
+652622,DE,1985-08-20,4.8125
+652623,DE,1985-08-21,4.770833015441895
+652624,DE,1985-08-22,4.6875
+652625,DE,1985-08-23,4.6875
+652626,DE,1985-08-26,4.708333015441895
+652627,DE,1985-08-27,4.708333015441895
+652628,DE,1985-08-28,4.708333015441895
+652629,DE,1985-08-29,4.6875
+652630,DE,1985-08-30,4.708333015441895
+652631,DE,1985-09-03,4.5625
+652632,DE,1985-09-04,4.4375
+652633,DE,1985-09-05,4.4166669845581055
+652634,DE,1985-09-06,4.458333015441895
+652635,DE,1985-09-09,4.4375
+652636,DE,1985-09-10,4.375
+652637,DE,1985-09-11,4.3541669845581055
+652638,DE,1985-09-12,4.270833015441895
+652639,DE,1985-09-13,4.2916669845581055
+652640,DE,1985-09-16,4.2916669845581055
+652641,DE,1985-09-17,4.333333015441895
+652642,DE,1985-09-18,4.3541669845581055
+652643,DE,1985-09-19,4.3541669845581055
+652644,DE,1985-09-20,4.375
+652645,DE,1985-09-23,4.458333015441895
+652646,DE,1985-09-24,4.2916669845581055
+652647,DE,1985-09-25,4.25
+652648,DE,1985-09-26,4.2291669845581055
+652649,DE,1985-09-30,4.1041669845581055
+652650,DE,1985-10-01,4.083333015441895
+652651,DE,1985-10-02,4.1875
+652652,DE,1985-10-03,4.25
+652653,DE,1985-10-04,4.270833015441895
+652654,DE,1985-10-07,4.270833015441895
+652655,DE,1985-10-08,4.333333015441895
+652656,DE,1985-10-09,4.25
+652657,DE,1985-10-10,4.2291669845581055
+652658,DE,1985-10-11,4.25
+652659,DE,1985-10-14,4.25
+652660,DE,1985-10-15,4.270833015441895
+652661,DE,1985-10-16,4.208333015441895
+652662,DE,1985-10-17,4.208333015441895
+652663,DE,1985-10-18,4.1875
+652664,DE,1985-10-21,4.1666669845581055
+652665,DE,1985-10-22,4.1875
+652666,DE,1985-10-23,4.208333015441895
+652667,DE,1985-10-24,4.208333015441895
+652668,DE,1985-10-25,4.2291669845581055
+652669,DE,1985-10-28,4.208333015441895
+652670,DE,1985-10-29,4.208333015441895
+652671,DE,1985-10-30,4.208333015441895
+652672,DE,1985-10-31,4.1875
+652673,DE,1985-11-01,4.083333015441895
+652674,DE,1985-11-04,4.1041669845581055
+652675,DE,1985-11-05,4.1666669845581055
+652676,DE,1985-11-06,4.2291669845581055
+652677,DE,1985-11-07,4.2291669845581055
+652678,DE,1985-11-08,4.25
+652679,DE,1985-11-11,4.4791669845581055
+652680,DE,1985-11-12,4.5
+652681,DE,1985-11-13,4.583333015441895
+652682,DE,1985-11-14,4.6041669845581055
+652683,DE,1985-11-15,4.583333015441895
+652684,DE,1985-11-18,4.5
+652685,DE,1985-11-19,4.5625
+652686,DE,1985-11-20,4.5416669845581055
+652687,DE,1985-11-21,4.6875
+652688,DE,1985-11-22,4.6666669845581055
+652689,DE,1985-11-25,4.5625
+652690,DE,1985-11-26,4.5
+652691,DE,1985-11-27,4.708333015441895
+652692,DE,1985-11-29,4.7916669845581055
+652693,DE,1985-12-02,4.75
+652694,DE,1985-12-03,4.583333015441895
+652695,DE,1985-12-04,4.6041669845581055
+652696,DE,1985-12-05,4.5
+652697,DE,1985-12-06,4.395833015441895
+652698,DE,1985-12-09,4.375
+652699,DE,1985-12-10,4.333333015441895
+652700,DE,1985-12-11,4.3125
+652701,DE,1985-12-12,4.2916669845581055
+652702,DE,1985-12-13,4.395833015441895
+652703,DE,1985-12-16,4.5416669845581055
+652704,DE,1985-12-17,4.5
+652705,DE,1985-12-18,4.4166669845581055
+652706,DE,1985-12-19,4.583333015441895
+652707,DE,1985-12-20,4.5
+652708,DE,1985-12-23,4.5
+652709,DE,1985-12-24,4.458333015441895
+652710,DE,1985-12-26,4.520833015441895
+652711,DE,1985-12-27,4.6041669845581055
+652712,DE,1985-12-30,4.6666669845581055
+652713,DE,1985-12-31,4.7916669845581055
+652714,DE,1986-01-02,4.7916669845581055
+652715,DE,1986-01-03,4.7916669845581055
+652716,DE,1986-01-06,4.770833015441895
+652717,DE,1986-01-07,4.8541669845581055
+652718,DE,1986-01-08,4.770833015441895
+652719,DE,1986-01-09,4.708333015441895
+652720,DE,1986-01-10,4.625
+652721,DE,1986-01-13,4.583333015441895
+652722,DE,1986-01-14,4.625
+652723,DE,1986-01-15,4.770833015441895
+652724,DE,1986-01-16,5.0
+652725,DE,1986-01-17,4.958333015441895
+652726,DE,1986-01-20,4.9375
+652727,DE,1986-01-21,4.895833015441895
+652728,DE,1986-01-22,4.8541669845581055
+652729,DE,1986-01-23,4.770833015441895
+652730,DE,1986-01-24,4.8125
+652731,DE,1986-01-27,4.770833015441895
+652732,DE,1986-01-28,4.7916669845581055
+652733,DE,1986-01-29,4.8125
+652734,DE,1986-01-30,4.645833015441895
+652735,DE,1986-01-31,4.6875
+652736,DE,1986-02-03,4.75
+652737,DE,1986-02-04,4.6666669845581055
+652738,DE,1986-02-05,4.625
+652739,DE,1986-02-06,4.6875
+652740,DE,1986-02-07,4.6666669845581055
+652741,DE,1986-02-10,4.583333015441895
+652742,DE,1986-02-11,4.583333015441895
+652743,DE,1986-02-12,4.833333015441895
+652744,DE,1986-02-13,5.145833015441895
+652745,DE,1986-02-14,5.395833015441895
+652746,DE,1986-02-18,5.3125
+652747,DE,1986-02-19,5.083333015441895
+652748,DE,1986-02-20,5.1666669845581055
+652749,DE,1986-02-21,5.1666669845581055
+652750,DE,1986-02-24,5.1666669845581055
+652751,DE,1986-02-25,5.2291669845581055
+652752,DE,1986-02-26,5.1875
+652753,DE,1986-02-27,5.2291669845581055
+652754,DE,1986-02-28,5.0
+652755,DE,1986-03-03,4.9791669845581055
+652756,DE,1986-03-04,5.25
+652757,DE,1986-03-05,5.333333015441895
+652758,DE,1986-03-06,5.645833015441895
+652759,DE,1986-03-07,5.520833015441895
+652760,DE,1986-03-10,5.5
+652761,DE,1986-03-11,5.6041669845581055
+652762,DE,1986-03-12,5.645833015441895
+652763,DE,1986-03-13,5.6666669845581055
+652764,DE,1986-03-14,5.833333015441895
+652765,DE,1986-03-17,5.833333015441895
+652766,DE,1986-03-18,5.7916669845581055
+652767,DE,1986-03-19,5.6666669845581055
+652768,DE,1986-03-20,5.75
+652769,DE,1986-03-21,5.6666669845581055
+652770,DE,1986-03-24,5.7291669845581055
+652771,DE,1986-03-25,5.5625
+652772,DE,1986-03-26,5.5625
+652773,DE,1986-03-27,5.708333015441895
+652774,DE,1986-03-31,5.7916669845581055
+652775,DE,1986-04-01,5.5625
+652776,DE,1986-04-02,5.583333015441895
+652777,DE,1986-04-03,5.5
+652778,DE,1986-04-04,5.3541669845581055
+652779,DE,1986-04-07,5.395833015441895
+652780,DE,1986-04-08,5.6041669845581055
+652781,DE,1986-04-09,5.5625
+652782,DE,1986-04-10,5.583333015441895
+652783,DE,1986-04-11,5.520833015441895
+652784,DE,1986-04-14,5.5
+652785,DE,1986-04-15,5.4166669845581055
+652786,DE,1986-04-16,5.5416669845581055
+652787,DE,1986-04-17,5.6666669845581055
+652788,DE,1986-04-18,5.708333015441895
+652789,DE,1986-04-21,5.6875
+652790,DE,1986-04-22,5.5625
+652791,DE,1986-04-23,5.4375
+652792,DE,1986-04-24,5.395833015441895
+652793,DE,1986-04-25,5.458333015441895
+652794,DE,1986-04-28,5.520833015441895
+652795,DE,1986-04-29,5.6666669845581055
+652796,DE,1986-04-30,5.708333015441895
+652797,DE,1986-05-01,5.708333015441895
+652798,DE,1986-05-02,5.625
+652799,DE,1986-05-05,5.645833015441895
+652800,DE,1986-05-06,5.520833015441895
+652801,DE,1986-05-07,5.5
+652802,DE,1986-05-08,5.645833015441895
+652803,DE,1986-05-09,5.7916669845581055
+652804,DE,1986-05-12,5.770833015441895
+652805,DE,1986-05-13,5.7291669845581055
+652806,DE,1986-05-14,5.5625
+652807,DE,1986-05-15,5.5625
+652808,DE,1986-05-16,5.395833015441895
+652809,DE,1986-05-19,5.395833015441895
+652810,DE,1986-05-20,5.395833015441895
+652811,DE,1986-05-21,5.125
+652812,DE,1986-05-22,5.020833015441895
+652813,DE,1986-05-23,5.0
+652814,DE,1986-05-27,5.020833015441895
+652815,DE,1986-05-28,4.9375
+652816,DE,1986-05-29,4.958333015441895
+652817,DE,1986-05-30,4.9375
+652818,DE,1986-06-02,4.9375
+652819,DE,1986-06-03,5.0
+652820,DE,1986-06-04,4.9375
+652821,DE,1986-06-05,4.9791669845581055
+652822,DE,1986-06-06,4.9166669845581055
+652823,DE,1986-06-09,4.9166669845581055
+652824,DE,1986-06-10,4.8541669845581055
+652825,DE,1986-06-11,4.833333015441895
+652826,DE,1986-06-12,4.7291669845581055
+652827,DE,1986-06-13,4.75
+652828,DE,1986-06-16,4.770833015441895
+652829,DE,1986-06-17,4.708333015441895
+652830,DE,1986-06-18,4.6666669845581055
+652831,DE,1986-06-19,4.75
+652832,DE,1986-06-20,4.833333015441895
+652833,DE,1986-06-23,4.708333015441895
+652834,DE,1986-06-24,4.7916669845581055
+652835,DE,1986-06-25,4.7916669845581055
+652836,DE,1986-06-26,4.770833015441895
+652837,DE,1986-06-27,4.770833015441895
+652838,DE,1986-06-30,4.75
+652839,DE,1986-07-01,4.708333015441895
+652840,DE,1986-07-02,4.625
+652841,DE,1986-07-03,4.6041669845581055
+652842,DE,1986-07-07,4.5
+652843,DE,1986-07-08,4.5
+652844,DE,1986-07-09,4.4791669845581055
+652845,DE,1986-07-10,4.395833015441895
+652846,DE,1986-07-11,4.2916669845581055
+652847,DE,1986-07-14,4.1875
+652848,DE,1986-07-15,4.083333015441895
+652849,DE,1986-07-16,4.145833015441895
+652850,DE,1986-07-17,4.083333015441895
+652851,DE,1986-07-18,3.9583330154418954
+652852,DE,1986-07-21,3.8958330154418954
+652853,DE,1986-07-22,3.9375
+652854,DE,1986-07-23,3.9583330154418954
+652855,DE,1986-07-24,3.9375
+652856,DE,1986-07-25,3.9166669845581055
+652857,DE,1986-07-28,3.9166669845581055
+652858,DE,1986-07-29,3.8541669845581055
+652859,DE,1986-07-30,3.75
+652860,DE,1986-07-31,3.6666669845581055
+652861,DE,1986-08-01,3.6666669845581055
+652862,DE,1986-08-04,3.6041669845581055
+652863,DE,1986-08-05,3.6458330154418954
+652864,DE,1986-08-06,3.625
+652865,DE,1986-08-07,3.6041669845581055
+652866,DE,1986-08-08,3.625
+652867,DE,1986-08-11,3.8125
+652868,DE,1986-08-12,3.875
+652869,DE,1986-08-13,4.0
+652870,DE,1986-08-14,4.1666669845581055
+652871,DE,1986-08-15,4.5
+652872,DE,1986-08-18,4.3125
+652873,DE,1986-08-19,4.1875
+652874,DE,1986-08-20,3.9375
+652875,DE,1986-08-21,4.0
+652876,DE,1986-08-22,4.0
+652877,DE,1986-08-25,3.9375
+652878,DE,1986-08-26,4.0
+652879,DE,1986-08-27,4.1041669845581055
+652880,DE,1986-08-28,4.1875
+652881,DE,1986-08-29,4.1875
+652882,DE,1986-09-02,4.1666669845581055
+652883,DE,1986-09-03,4.208333015441895
+652884,DE,1986-09-04,4.2916669845581055
+652885,DE,1986-09-05,4.3125
+652886,DE,1986-09-08,4.333333015441895
+652887,DE,1986-09-09,4.333333015441895
+652888,DE,1986-09-10,4.375
+652889,DE,1986-09-11,4.083333015441895
+652890,DE,1986-09-12,4.020833015441895
+652891,DE,1986-09-15,4.125
+652892,DE,1986-09-16,4.1666669845581055
+652893,DE,1986-09-17,4.125
+652894,DE,1986-09-18,4.0625
+652895,DE,1986-09-19,4.0625
+652896,DE,1986-09-22,4.0
+652897,DE,1986-09-23,3.9583330154418954
+652898,DE,1986-09-24,3.9166669845581055
+652899,DE,1986-09-25,3.875
+652900,DE,1986-09-26,3.9166669845581055
+652901,DE,1986-09-29,3.8125
+652902,DE,1986-09-30,3.8125
+652903,DE,1986-10-01,3.875
+652904,DE,1986-10-02,3.8541669845581055
+652905,DE,1986-10-03,3.8958330154418954
+652906,DE,1986-10-06,3.8333330154418954
+652907,DE,1986-10-07,3.8541669845581055
+652908,DE,1986-10-08,3.8333330154418954
+652909,DE,1986-10-09,3.9583330154418954
+652910,DE,1986-10-10,4.083333015441895
+652911,DE,1986-10-13,3.9375
+652912,DE,1986-10-14,3.8125
+652913,DE,1986-10-15,3.8125
+652914,DE,1986-10-16,3.8125
+652915,DE,1986-10-17,3.875
+652916,DE,1986-10-20,3.875
+652917,DE,1986-10-21,3.9791669845581055
+652918,DE,1986-10-22,4.020833015441895
+652919,DE,1986-10-23,4.125
+652920,DE,1986-10-24,4.0
+652921,DE,1986-10-27,3.875
+652922,DE,1986-10-28,3.8333330154418954
+652923,DE,1986-10-29,3.875
+652924,DE,1986-10-30,3.9375
+652925,DE,1986-10-31,3.9375
+652926,DE,1986-11-03,4.020833015441895
+652927,DE,1986-11-04,3.9375
+652928,DE,1986-11-05,3.9791669845581055
+652929,DE,1986-11-06,3.9375
+652930,DE,1986-11-07,4.0
+652931,DE,1986-11-10,3.9791669845581055
+652932,DE,1986-11-11,3.9791669845581055
+652933,DE,1986-11-12,3.9166669845581055
+652934,DE,1986-11-13,3.8958330154418954
+652935,DE,1986-11-14,3.875
+652936,DE,1986-11-17,3.8125
+652937,DE,1986-11-18,3.7708330154418954
+652938,DE,1986-11-19,3.9166669845581055
+652939,DE,1986-11-20,3.875
+652940,DE,1986-11-21,3.9791669845581055
+652941,DE,1986-11-24,3.9375
+652942,DE,1986-11-25,3.9583330154418954
+652943,DE,1986-11-26,3.875
+652944,DE,1986-11-28,3.8541669845581055
+652945,DE,1986-12-01,3.7916669845581055
+652946,DE,1986-12-02,3.9791669845581055
+652947,DE,1986-12-03,4.0
+652948,DE,1986-12-04,4.1041669845581055
+652949,DE,1986-12-05,4.083333015441895
+652950,DE,1986-12-08,3.9791669845581055
+652951,DE,1986-12-09,3.8958330154418954
+652952,DE,1986-12-10,3.9583330154418954
+652953,DE,1986-12-11,3.9166669845581055
+652954,DE,1986-12-12,3.875
+652955,DE,1986-12-15,3.9166669845581055
+652956,DE,1986-12-16,3.9166669845581055
+652957,DE,1986-12-17,3.8958330154418954
+652958,DE,1986-12-18,3.875
+652959,DE,1986-12-19,3.9375
+652960,DE,1986-12-22,3.9583330154418954
+652961,DE,1986-12-23,3.9166669845581055
+652962,DE,1986-12-24,3.9166669845581055
+652963,DE,1986-12-26,3.8958330154418954
+652964,DE,1986-12-29,3.9166669845581055
+652965,DE,1986-12-30,3.875
+652966,DE,1986-12-31,3.8125
+652967,DE,1987-01-02,3.8125
+652968,DE,1987-01-05,3.7708330154418954
+652969,DE,1987-01-06,4.0
+652970,DE,1987-01-07,3.875
+652971,DE,1987-01-08,3.9583330154418954
+652972,DE,1987-01-09,4.125
+652973,DE,1987-01-12,4.0625
+652974,DE,1987-01-13,4.083333015441895
+652975,DE,1987-01-14,4.083333015441895
+652976,DE,1987-01-15,4.25
+652977,DE,1987-01-16,4.333333015441895
+652978,DE,1987-01-19,4.3541669845581055
+652979,DE,1987-01-20,4.375
+652980,DE,1987-01-21,4.270833015441895
+652981,DE,1987-01-22,4.3541669845581055
+652982,DE,1987-01-23,4.208333015441895
+652983,DE,1987-01-26,4.2291669845581055
+652984,DE,1987-01-27,4.270833015441895
+652985,DE,1987-01-28,4.4166669845581055
+652986,DE,1987-01-29,4.5
+652987,DE,1987-01-30,4.5416669845581055
+652988,DE,1987-02-02,4.583333015441895
+652989,DE,1987-02-03,4.5625
+652990,DE,1987-02-04,4.4375
+652991,DE,1987-02-05,4.333333015441895
+652992,DE,1987-02-06,4.333333015441895
+652993,DE,1987-02-09,4.458333015441895
+652994,DE,1987-02-10,4.5
+652995,DE,1987-02-11,4.583333015441895
+652996,DE,1987-02-12,4.6666669845581055
+652997,DE,1987-02-13,4.875
+652998,DE,1987-02-17,5.1666669845581055
+652999,DE,1987-02-18,4.9791669845581055
+653000,DE,1987-02-19,4.958333015441895
+653001,DE,1987-02-20,4.895833015441895
+653002,DE,1987-02-23,4.9375
+653003,DE,1987-02-24,4.895833015441895
+653004,DE,1987-02-25,4.895833015441895
+653005,DE,1987-02-26,4.9375
+653006,DE,1987-02-27,4.958333015441895
+653007,DE,1987-03-02,4.875
+653008,DE,1987-03-03,4.8125
+653009,DE,1987-03-04,4.833333015441895
+653010,DE,1987-03-05,4.833333015441895
+653011,DE,1987-03-06,4.875
+653012,DE,1987-03-09,4.833333015441895
+653013,DE,1987-03-10,4.75
+653014,DE,1987-03-11,4.6875
+653015,DE,1987-03-12,4.708333015441895
+653016,DE,1987-03-13,4.6041669845581055
+653017,DE,1987-03-16,4.6875
+653018,DE,1987-03-17,4.770833015441895
+653019,DE,1987-03-18,4.8541669845581055
+653020,DE,1987-03-19,4.8541669845581055
+653021,DE,1987-03-20,4.8125
+653022,DE,1987-03-23,4.708333015441895
+653023,DE,1987-03-24,4.6666669845581055
+653024,DE,1987-03-25,4.7291669845581055
+653025,DE,1987-03-26,4.8125
+653026,DE,1987-03-27,4.6041669845581055
+653027,DE,1987-03-30,4.5
+653028,DE,1987-03-31,4.520833015441895
+653029,DE,1987-04-01,4.625
+653030,DE,1987-04-02,4.645833015441895
+653031,DE,1987-04-03,4.895833015441895
+653032,DE,1987-04-06,4.8541669845581055
+653033,DE,1987-04-07,4.770833015441895
+653034,DE,1987-04-08,4.7916669845581055
+653035,DE,1987-04-09,4.6666669845581055
+653036,DE,1987-04-10,4.6041669845581055
+653037,DE,1987-04-13,4.5
+653038,DE,1987-04-14,4.520833015441895
+653039,DE,1987-04-15,4.645833015441895
+653040,DE,1987-04-16,4.7291669845581055
+653041,DE,1987-04-20,4.7916669845581055
+653042,DE,1987-04-21,4.875
+653043,DE,1987-04-22,4.6041669845581055
+653044,DE,1987-04-23,4.5416669845581055
+653045,DE,1987-04-24,4.4166669845581055
+653046,DE,1987-04-27,4.4166669845581055
+653047,DE,1987-04-28,4.395833015441895
+653048,DE,1987-04-29,4.520833015441895
+653049,DE,1987-04-30,4.7291669845581055
+653050,DE,1987-05-01,4.75
+653051,DE,1987-05-04,4.9166669845581055
+653052,DE,1987-05-05,5.1041669845581055
+653053,DE,1987-05-06,5.333333015441895
+653054,DE,1987-05-07,5.375
+653055,DE,1987-05-08,5.333333015441895
+653056,DE,1987-05-11,5.2916669845581055
+653057,DE,1987-05-12,5.333333015441895
+653058,DE,1987-05-13,5.3541669845581055
+653059,DE,1987-05-14,5.3125
+653060,DE,1987-05-15,5.333333015441895
+653061,DE,1987-05-18,5.3125
+653062,DE,1987-05-19,5.125
+653063,DE,1987-05-20,4.9375
+653064,DE,1987-05-21,4.958333015441895
+653065,DE,1987-05-22,5.083333015441895
+653066,DE,1987-05-26,4.9375
+653067,DE,1987-05-27,4.7916669845581055
+653068,DE,1987-05-28,4.875
+653069,DE,1987-05-29,4.7291669845581055
+653070,DE,1987-06-01,4.770833015441895
+653071,DE,1987-06-02,4.7291669845581055
+653072,DE,1987-06-03,4.7916669845581055
+653073,DE,1987-06-04,4.895833015441895
+653074,DE,1987-06-05,4.875
+653075,DE,1987-06-08,4.895833015441895
+653076,DE,1987-06-09,4.8541669845581055
+653077,DE,1987-06-10,4.770833015441895
+653078,DE,1987-06-11,4.8541669845581055
+653079,DE,1987-06-12,4.7916669845581055
+653080,DE,1987-06-15,4.7916669845581055
+653081,DE,1987-06-16,4.8541669845581055
+653082,DE,1987-06-17,5.0
+653083,DE,1987-06-18,5.0
+653084,DE,1987-06-19,5.0
+653085,DE,1987-06-22,4.958333015441895
+653086,DE,1987-06-23,5.083333015441895
+653087,DE,1987-06-24,5.1875
+653088,DE,1987-06-25,5.125
+653089,DE,1987-06-26,4.875
+653090,DE,1987-06-29,4.833333015441895
+653091,DE,1987-06-30,4.7291669845581055
+653092,DE,1987-07-01,4.875
+653093,DE,1987-07-02,4.895833015441895
+653094,DE,1987-07-06,4.770833015441895
+653095,DE,1987-07-07,4.7916669845581055
+653096,DE,1987-07-08,4.8541669845581055
+653097,DE,1987-07-09,4.8541669845581055
+653098,DE,1987-07-10,5.0625
+653099,DE,1987-07-13,5.1875
+653100,DE,1987-07-14,5.270833015441895
+653101,DE,1987-07-15,5.2291669845581055
+653102,DE,1987-07-16,5.3125
+653103,DE,1987-07-17,5.4375
+653104,DE,1987-07-20,5.5
+653105,DE,1987-07-21,5.4375
+653106,DE,1987-07-22,5.395833015441895
+653107,DE,1987-07-23,5.2916669845581055
+653108,DE,1987-07-24,5.208333015441895
+653109,DE,1987-07-27,5.2291669845581055
+653110,DE,1987-07-28,5.2291669845581055
+653111,DE,1987-07-29,5.395833015441895
+653112,DE,1987-07-30,5.4791669845581055
+653113,DE,1987-07-31,5.6666669845581055
+653114,DE,1987-08-03,5.6666669845581055
+653115,DE,1987-08-04,5.645833015441895
+653116,DE,1987-08-05,5.895833015441895
+653117,DE,1987-08-06,5.958333015441895
+653118,DE,1987-08-07,5.958333015441895
+653119,DE,1987-08-10,5.9791669845581055
+653120,DE,1987-08-11,6.0
+653121,DE,1987-08-12,5.9166669845581055
+653122,DE,1987-08-13,5.875
+653123,DE,1987-08-14,5.875
+653124,DE,1987-08-17,5.8541669845581055
+653125,DE,1987-08-18,5.7916669845581055
+653126,DE,1987-08-19,5.7291669845581055
+653127,DE,1987-08-20,5.895833015441895
+653128,DE,1987-08-21,6.0
+653129,DE,1987-08-24,5.833333015441895
+653130,DE,1987-08-25,5.833333015441895
+653131,DE,1987-08-26,5.625
+653132,DE,1987-08-27,5.5
+653133,DE,1987-08-28,5.583333015441895
+653134,DE,1987-08-31,5.833333015441895
+653135,DE,1987-09-01,5.75
+653136,DE,1987-09-02,5.625
+653137,DE,1987-09-03,5.625
+653138,DE,1987-09-04,5.625
+653139,DE,1987-09-08,5.770833015441895
+653140,DE,1987-09-09,5.958333015441895
+653141,DE,1987-09-10,5.9375
+653142,DE,1987-09-11,6.125
+653143,DE,1987-09-14,6.1666669845581055
+653144,DE,1987-09-15,5.958333015441895
+653145,DE,1987-09-16,6.125
+653146,DE,1987-09-17,6.1041669845581055
+653147,DE,1987-09-18,6.1041669845581055
+653148,DE,1987-09-21,6.1041669845581055
+653149,DE,1987-09-22,6.145833015441895
+653150,DE,1987-09-23,6.5
+653151,DE,1987-09-24,6.6875
+653152,DE,1987-09-25,6.6041669845581055
+653153,DE,1987-09-28,6.583333015441895
+653154,DE,1987-09-29,6.625
+653155,DE,1987-09-30,6.5
+653156,DE,1987-10-01,6.708333015441895
+653157,DE,1987-10-02,6.6666669845581055
+653158,DE,1987-10-05,6.645833015441895
+653159,DE,1987-10-06,6.5
+653160,DE,1987-10-07,6.625
+653161,DE,1987-10-08,6.6666669845581055
+653162,DE,1987-10-09,6.583333015441895
+653163,DE,1987-10-12,6.4375
+653164,DE,1987-10-13,6.520833015441895
+653165,DE,1987-10-14,6.833333015441895
+653166,DE,1987-10-15,7.0
+653167,DE,1987-10-16,6.5
+653168,DE,1987-10-19,5.5
+653169,DE,1987-10-20,5.1666669845581055
+653170,DE,1987-10-21,5.583333015441895
+653171,DE,1987-10-22,5.375
+653172,DE,1987-10-23,5.145833015441895
+653173,DE,1987-10-26,4.2916669845581055
+653174,DE,1987-10-27,3.9583330154418954
+653175,DE,1987-10-28,4.1666669845581055
+653176,DE,1987-10-29,4.6041669845581055
+653177,DE,1987-10-30,4.6875
+653178,DE,1987-11-02,4.770833015441895
+653179,DE,1987-11-03,4.645833015441895
+653180,DE,1987-11-04,4.6666669845581055
+653181,DE,1987-11-05,5.25
+653182,DE,1987-11-06,5.145833015441895
+653183,DE,1987-11-09,4.9791669845581055
+653184,DE,1987-11-10,5.0416669845581055
+653185,DE,1987-11-11,5.0
+653186,DE,1987-11-12,5.145833015441895
+653187,DE,1987-11-13,5.083333015441895
+653188,DE,1987-11-16,5.125
+653189,DE,1987-11-17,5.0
+653190,DE,1987-11-18,5.0416669845581055
+653191,DE,1987-11-19,4.8541669845581055
+653192,DE,1987-11-20,5.083333015441895
+653193,DE,1987-11-23,5.125
+653194,DE,1987-11-24,5.6041669845581055
+653195,DE,1987-11-25,5.833333015441895
+653196,DE,1987-11-27,5.583333015441895
+653197,DE,1987-11-30,5.458333015441895
+653198,DE,1987-12-01,5.375
+653199,DE,1987-12-02,5.4166669845581055
+653200,DE,1987-12-03,5.145833015441895
+653201,DE,1987-12-04,5.125
+653202,DE,1987-12-07,5.4166669845581055
+653203,DE,1987-12-08,5.7291669845581055
+653204,DE,1987-12-09,6.0
+653205,DE,1987-12-10,6.0
+653206,DE,1987-12-11,5.9375
+653207,DE,1987-12-14,6.0416669845581055
+653208,DE,1987-12-15,6.0416669845581055
+653209,DE,1987-12-16,6.145833015441895
+653210,DE,1987-12-17,6.020833015441895
+653211,DE,1987-12-18,6.0
+653212,DE,1987-12-21,6.0
+653213,DE,1987-12-22,6.083333015441895
+653214,DE,1987-12-23,6.1041669845581055
+653215,DE,1987-12-24,6.1041669845581055
+653216,DE,1987-12-28,5.833333015441895
+653217,DE,1987-12-29,5.708333015441895
+653218,DE,1987-12-30,5.75
+653219,DE,1987-12-31,5.7916669845581055
+653220,DE,1988-01-04,5.9791669845581055
+653221,DE,1988-01-05,6.2291669845581055
+653222,DE,1988-01-06,6.2291669845581055
+653223,DE,1988-01-07,6.2916669845581055
+653224,DE,1988-01-08,5.8541669845581055
+653225,DE,1988-01-11,5.895833015441895
+653226,DE,1988-01-12,5.8541669845581055
+653227,DE,1988-01-13,5.895833015441895
+653228,DE,1988-01-14,5.9166669845581055
+653229,DE,1988-01-15,6.145833015441895
+653230,DE,1988-01-18,6.1041669845581055
+653231,DE,1988-01-19,6.0416669845581055
+653232,DE,1988-01-20,5.8125
+653233,DE,1988-01-21,5.645833015441895
+653234,DE,1988-01-22,5.6875
+653235,DE,1988-01-25,5.7916669845581055
+653236,DE,1988-01-26,5.875
+653237,DE,1988-01-27,5.7916669845581055
+653238,DE,1988-01-28,5.833333015441895
+653239,DE,1988-01-29,6.125
+653240,DE,1988-02-01,6.208333015441895
+653241,DE,1988-02-02,6.125
+653242,DE,1988-02-03,6.145833015441895
+653243,DE,1988-02-04,6.395833015441895
+653244,DE,1988-02-05,6.4375
+653245,DE,1988-02-08,6.3125
+653246,DE,1988-02-09,6.2916669845581055
+653247,DE,1988-02-10,6.5
+653248,DE,1988-02-11,6.520833015441895
+653249,DE,1988-02-12,6.4166669845581055
+653250,DE,1988-02-16,6.4375
+653251,DE,1988-02-17,6.5
+653252,DE,1988-02-18,6.4791669845581055
+653253,DE,1988-02-19,6.645833015441895
+653254,DE,1988-02-22,6.7916669845581055
+653255,DE,1988-02-23,6.9375
+653256,DE,1988-02-24,7.1875
+653257,DE,1988-02-25,7.145833015441895
+653258,DE,1988-02-26,7.1666669845581055
+653259,DE,1988-02-29,7.2083330154418945
+653260,DE,1988-03-01,7.2291669845581055
+653261,DE,1988-03-02,7.2708330154418945
+653262,DE,1988-03-03,7.3125
+653263,DE,1988-03-04,7.4583330154418945
+653264,DE,1988-03-07,7.375
+653265,DE,1988-03-08,7.2708330154418945
+653266,DE,1988-03-09,7.2916669845581055
+653267,DE,1988-03-10,7.25
+653268,DE,1988-03-11,7.25
+653269,DE,1988-03-14,7.3125
+653270,DE,1988-03-15,7.3541669845581055
+653271,DE,1988-03-16,7.4583330154418945
+653272,DE,1988-03-17,7.5
+653273,DE,1988-03-18,7.625
+653274,DE,1988-03-21,7.6458330154418945
+653275,DE,1988-03-22,7.5625
+653276,DE,1988-03-23,7.5625
+653277,DE,1988-03-24,7.5
+653278,DE,1988-03-25,7.5416669845581055
+653279,DE,1988-03-28,7.6041669845581055
+653280,DE,1988-03-29,7.7291669845581055
+653281,DE,1988-03-30,7.7916669845581055
+653282,DE,1988-03-31,7.6875
+653283,DE,1988-04-04,7.5208330154418945
+653284,DE,1988-04-05,7.3333330154418945
+653285,DE,1988-04-06,7.5
+653286,DE,1988-04-07,7.6458330154418945
+653287,DE,1988-04-08,7.8333330154418945
+653288,DE,1988-04-11,7.8541669845581055
+653289,DE,1988-04-12,7.9166669845581055
+653290,DE,1988-04-13,7.9375
+653291,DE,1988-04-14,7.6666669845581055
+653292,DE,1988-04-15,7.6458330154418945
+653293,DE,1988-04-18,7.4583330154418945
+653294,DE,1988-04-19,7.4375
+653295,DE,1988-04-20,7.375
+653296,DE,1988-04-21,7.4583330154418945
+653297,DE,1988-04-22,7.6041669845581055
+653298,DE,1988-04-25,7.7083330154418945
+653299,DE,1988-04-26,7.7708330154418945
+653300,DE,1988-04-27,7.7916669845581055
+653301,DE,1988-04-28,7.8333330154418945
+653302,DE,1988-04-29,7.8333330154418945
+653303,DE,1988-05-02,7.7708330154418945
+653304,DE,1988-05-03,7.8958330154418945
+653305,DE,1988-05-04,7.9166669845581055
+653306,DE,1988-05-05,7.75
+653307,DE,1988-05-06,7.7708330154418945
+653308,DE,1988-05-09,7.6458330154418945
+653309,DE,1988-05-10,7.5416669845581055
+653310,DE,1988-05-11,7.4375
+653311,DE,1988-05-12,7.4375
+653312,DE,1988-05-13,7.5833330154418945
+653313,DE,1988-05-16,7.7083330154418945
+653314,DE,1988-05-17,7.8125
+653315,DE,1988-05-18,7.6458330154418945
+653316,DE,1988-05-19,7.625
+653317,DE,1988-05-20,7.625
+653318,DE,1988-05-23,7.5208330154418945
+653319,DE,1988-05-24,7.8541669845581055
+653320,DE,1988-05-25,7.9583330154418945
+653321,DE,1988-05-26,8.020833015441895
+653322,DE,1988-05-27,7.9583330154418945
+653323,DE,1988-05-31,8.0
+653324,DE,1988-06-01,8.166666984558105
+653325,DE,1988-06-02,8.291666984558105
+653326,DE,1988-06-03,8.25
+653327,DE,1988-06-06,8.291666984558105
+653328,DE,1988-06-07,8.1875
+653329,DE,1988-06-08,8.229166984558105
+653330,DE,1988-06-09,8.229166984558105
+653331,DE,1988-06-10,8.270833015441895
+653332,DE,1988-06-13,8.208333015441895
+653333,DE,1988-06-14,8.333333015441895
+653334,DE,1988-06-15,8.125
+653335,DE,1988-06-16,7.7916669845581055
+653336,DE,1988-06-17,7.5625
+653337,DE,1988-06-20,7.3333330154418945
+653338,DE,1988-06-21,7.4583330154418945
+653339,DE,1988-06-22,7.8333330154418945
+653340,DE,1988-06-23,7.9791669845581055
+653341,DE,1988-06-24,7.8333330154418945
+653342,DE,1988-06-27,7.3958330154418945
+653343,DE,1988-06-28,7.5833330154418945
+653344,DE,1988-06-29,7.625
+653345,DE,1988-06-30,7.6666669845581055
+653346,DE,1988-07-01,7.5208330154418945
+653347,DE,1988-07-05,7.5625
+653348,DE,1988-07-06,7.5208330154418945
+653349,DE,1988-07-07,7.4375
+653350,DE,1988-07-08,7.4166669845581055
+653351,DE,1988-07-11,7.3958330154418945
+653352,DE,1988-07-12,7.1875
+653353,DE,1988-07-13,7.25
+653354,DE,1988-07-14,7.2708330154418945
+653355,DE,1988-07-15,7.125
+653356,DE,1988-07-18,6.958333015441895
+653357,DE,1988-07-19,7.1041669845581055
+653358,DE,1988-07-20,7.2291669845581055
+653359,DE,1988-07-21,7.2916669845581055
+653360,DE,1988-07-22,7.25
+653361,DE,1988-07-25,7.3125
+653362,DE,1988-07-26,7.375
+653363,DE,1988-07-27,7.4375
+653364,DE,1988-07-28,7.4791669845581055
+653365,DE,1988-07-29,7.7291669845581055
+653366,DE,1988-08-01,7.7083330154418945
+653367,DE,1988-08-02,7.625
+653368,DE,1988-08-03,7.625
+653369,DE,1988-08-04,7.5
+653370,DE,1988-08-05,7.4583330154418945
+653371,DE,1988-08-08,7.5
+653372,DE,1988-08-09,7.3541669845581055
+653373,DE,1988-08-10,7.1041669845581055
+653374,DE,1988-08-11,7.125
+653375,DE,1988-08-12,7.2708330154418945
+653376,DE,1988-08-15,7.1875
+653377,DE,1988-08-16,7.3333330154418945
+653378,DE,1988-08-17,7.25
+653379,DE,1988-08-18,7.145833015441895
+653380,DE,1988-08-19,7.125
+653381,DE,1988-08-22,6.9166669845581055
+653382,DE,1988-08-23,7.1041669845581055
+653383,DE,1988-08-24,7.3333330154418945
+653384,DE,1988-08-25,7.375
+653385,DE,1988-08-26,7.3333330154418945
+653386,DE,1988-08-29,7.2916669845581055
+653387,DE,1988-08-30,7.25
+653388,DE,1988-08-31,7.1666669845581055
+653389,DE,1988-09-01,7.0
+653390,DE,1988-09-02,7.2916669845581055
+653391,DE,1988-09-06,7.3333330154418945
+653392,DE,1988-09-07,7.2291669845581055
+653393,DE,1988-09-08,7.1875
+653394,DE,1988-09-09,7.2291669845581055
+653395,DE,1988-09-12,7.125
+653396,DE,1988-09-13,7.125
+653397,DE,1988-09-14,7.2083330154418945
+653398,DE,1988-09-15,7.2291669845581055
+653399,DE,1988-09-16,7.375
+653400,DE,1988-09-19,7.4375
+653401,DE,1988-09-20,7.5625
+653402,DE,1988-09-21,7.6041669845581055
+653403,DE,1988-09-22,7.5
+653404,DE,1988-09-23,7.5
+653405,DE,1988-09-26,7.3541669845581055
+653406,DE,1988-09-27,7.3958330154418945
+653407,DE,1988-09-28,7.3541669845581055
+653408,DE,1988-09-29,7.3958330154418945
+653409,DE,1988-09-30,7.3958330154418945
+653410,DE,1988-10-03,7.5208330154418945
+653411,DE,1988-10-04,7.4791669845581055
+653412,DE,1988-10-05,7.5
+653413,DE,1988-10-06,7.5625
+653414,DE,1988-10-07,7.9375
+653415,DE,1988-10-10,8.166666984558105
+653416,DE,1988-10-11,8.020833015441895
+653417,DE,1988-10-12,7.8333330154418945
+653418,DE,1988-10-13,7.9791669845581055
+653419,DE,1988-10-14,7.8333330154418945
+653420,DE,1988-10-17,7.875
+653421,DE,1988-10-18,8.0
+653422,DE,1988-10-19,7.8958330154418945
+653423,DE,1988-10-20,8.0625
+653424,DE,1988-10-21,8.229166984558105
+653425,DE,1988-10-24,8.333333015441895
+653426,DE,1988-10-25,8.1875
+653427,DE,1988-10-26,8.145833015441895
+653428,DE,1988-10-27,8.0
+653429,DE,1988-10-28,8.083333015441895
+653430,DE,1988-10-31,7.9583330154418945
+653431,DE,1988-11-01,7.9375
+653432,DE,1988-11-02,7.875
+653433,DE,1988-11-03,7.8333330154418945
+653434,DE,1988-11-04,7.7916669845581055
+653435,DE,1988-11-07,7.6666669845581055
+653436,DE,1988-11-08,7.7708330154418945
+653437,DE,1988-11-09,7.7291669845581055
+653438,DE,1988-11-10,7.7291669845581055
+653439,DE,1988-11-11,7.5833330154418945
+653440,DE,1988-11-14,7.5833330154418945
+653441,DE,1988-11-15,7.6458330154418945
+653442,DE,1988-11-16,7.7083330154418945
+653443,DE,1988-11-17,7.7291669845581055
+653444,DE,1988-11-18,7.9166669845581055
+653445,DE,1988-11-21,7.875
+653446,DE,1988-11-22,7.8541669845581055
+653447,DE,1988-11-23,8.145833015441895
+653448,DE,1988-11-25,7.9583330154418945
+653449,DE,1988-11-28,8.0625
+653450,DE,1988-11-29,8.166666984558105
+653451,DE,1988-11-30,8.1875
+653452,DE,1988-12-01,8.166666984558105
+653453,DE,1988-12-02,8.020833015441895
+653454,DE,1988-12-05,8.1875
+653455,DE,1988-12-06,8.041666984558105
+653456,DE,1988-12-07,7.9375
+653457,DE,1988-12-08,7.75
+653458,DE,1988-12-09,7.625
+653459,DE,1988-12-12,7.7083330154418945
+653460,DE,1988-12-13,7.75
+653461,DE,1988-12-14,7.8541669845581055
+653462,DE,1988-12-15,7.7916669845581055
+653463,DE,1988-12-16,7.8333330154418945
+653464,DE,1988-12-19,7.8125
+653465,DE,1988-12-20,7.9583330154418945
+653466,DE,1988-12-21,7.8958330154418945
+653467,DE,1988-12-22,7.9375
+653468,DE,1988-12-23,7.9375
+653469,DE,1988-12-27,7.9166669845581055
+653470,DE,1988-12-28,7.8958330154418945
+653471,DE,1988-12-29,7.8333330154418945
+653472,DE,1988-12-30,8.0
+653473,DE,1989-01-03,7.8333330154418945
+653474,DE,1989-01-04,7.7916669845581055
+653475,DE,1989-01-05,7.8541669845581055
+653476,DE,1989-01-06,7.9375
+653477,DE,1989-01-09,7.875
+653478,DE,1989-01-10,7.9583330154418945
+653479,DE,1989-01-11,7.9166669845581055
+653480,DE,1989-01-12,7.9375
+653481,DE,1989-01-13,8.041666984558105
+653482,DE,1989-01-16,8.145833015441895
+653483,DE,1989-01-17,7.9791669845581055
+653484,DE,1989-01-18,8.020833015441895
+653485,DE,1989-01-19,7.8125
+653486,DE,1989-01-20,7.7708330154418945
+653487,DE,1989-01-23,7.5208330154418945
+653488,DE,1989-01-24,7.6041669845581055
+653489,DE,1989-01-25,7.5833330154418945
+653490,DE,1989-01-26,7.6458330154418945
+653491,DE,1989-01-27,7.875
+653492,DE,1989-01-30,7.9583330154418945
+653493,DE,1989-01-31,7.9791669845581055
+653494,DE,1989-02-01,8.0
+653495,DE,1989-02-02,7.9583330154418945
+653496,DE,1989-02-03,7.9166669845581055
+653497,DE,1989-02-06,7.7708330154418945
+653498,DE,1989-02-07,7.9166669845581055
+653499,DE,1989-02-08,7.8958330154418945
+653500,DE,1989-02-09,7.7916669845581055
+653501,DE,1989-02-10,7.5416669845581055
+653502,DE,1989-02-13,7.5416669845581055
+653503,DE,1989-02-14,7.5833330154418945
+653504,DE,1989-02-15,7.6041669845581055
+653505,DE,1989-02-16,7.8541669845581055
+653506,DE,1989-02-17,7.7291669845581055
+653507,DE,1989-02-21,7.9166669845581055
+653508,DE,1989-02-22,7.9583330154418945
+653509,DE,1989-02-23,8.083333015441895
+653510,DE,1989-02-24,7.8958330154418945
+653511,DE,1989-02-27,7.9791669845581055
+653512,DE,1989-02-28,7.9375
+653513,DE,1989-03-01,7.9375
+653514,DE,1989-03-02,8.041666984558105
+653515,DE,1989-03-03,8.083333015441895
+653516,DE,1989-03-06,8.229166984558105
+653517,DE,1989-03-07,8.208333015441895
+653518,DE,1989-03-08,8.1875
+653519,DE,1989-03-09,8.166666984558105
+653520,DE,1989-03-10,8.1875
+653521,DE,1989-03-13,8.333333015441895
+653522,DE,1989-03-14,8.666666984558105
+653523,DE,1989-03-15,8.708333015441895
+653524,DE,1989-03-16,8.791666984558105
+653525,DE,1989-03-17,8.708333015441895
+653526,DE,1989-03-20,8.458333015441895
+653527,DE,1989-03-21,8.416666984558105
+653528,DE,1989-03-22,8.375
+653529,DE,1989-03-23,8.291666984558105
+653530,DE,1989-03-27,8.395833015441895
+653531,DE,1989-03-28,8.4375
+653532,DE,1989-03-29,8.520833015441895
+653533,DE,1989-03-30,8.583333015441895
+653534,DE,1989-03-31,8.770833015441895
+653535,DE,1989-04-03,8.791666984558105
+653536,DE,1989-04-04,8.666666984558105
+653537,DE,1989-04-05,8.666666984558105
+653538,DE,1989-04-06,8.75
+653539,DE,1989-04-07,8.9375
+653540,DE,1989-04-10,8.958333015441895
+653541,DE,1989-04-11,8.958333015441895
+653542,DE,1989-04-12,8.895833015441895
+653543,DE,1989-04-13,8.833333015441895
+653544,DE,1989-04-14,9.0625
+653545,DE,1989-04-17,9.020833015441896
+653546,DE,1989-04-18,9.041666984558104
+653547,DE,1989-04-19,9.0
+653548,DE,1989-04-20,8.875
+653549,DE,1989-04-21,8.916666984558105
+653550,DE,1989-04-24,8.9375
+653551,DE,1989-04-25,8.708333015441895
+653552,DE,1989-04-26,8.75
+653553,DE,1989-04-27,8.8125
+653554,DE,1989-04-28,8.875
+653555,DE,1989-05-01,8.875
+653556,DE,1989-05-02,8.8125
+653557,DE,1989-05-03,8.854166984558105
+653558,DE,1989-05-04,8.958333015441895
+653559,DE,1989-05-05,9.083333015441896
+653560,DE,1989-05-08,8.916666984558105
+653561,DE,1989-05-09,8.8125
+653562,DE,1989-05-10,8.854166984558105
+653563,DE,1989-05-11,8.9375
+653564,DE,1989-05-12,9.229166984558104
+653565,DE,1989-05-15,9.541666984558104
+653566,DE,1989-05-16,9.416666984558104
+653567,DE,1989-05-17,9.5
+653568,DE,1989-05-18,9.416666984558104
+653569,DE,1989-05-19,9.583333015441896
+653570,DE,1989-05-22,9.6875
+653571,DE,1989-05-23,9.6875
+653572,DE,1989-05-24,9.479166984558104
+653573,DE,1989-05-25,9.520833015441896
+653574,DE,1989-05-26,9.666666984558104
+653575,DE,1989-05-30,9.791666984558104
+653576,DE,1989-05-31,10.0
+653577,DE,1989-06-01,10.125
+653578,DE,1989-06-02,10.3125
+653579,DE,1989-06-05,10.166666984558104
+653580,DE,1989-06-06,10.125
+653581,DE,1989-06-07,10.0
+653582,DE,1989-06-08,9.895833015441896
+653583,DE,1989-06-09,9.979166984558104
+653584,DE,1989-06-12,9.9375
+653585,DE,1989-06-13,9.875
+653586,DE,1989-06-14,9.854166984558104
+653587,DE,1989-06-15,9.833333015441896
+653588,DE,1989-06-16,9.8125
+653589,DE,1989-06-19,9.791666984558104
+653590,DE,1989-06-20,9.833333015441896
+653591,DE,1989-06-21,9.666666984558104
+653592,DE,1989-06-22,9.708333015441896
+653593,DE,1989-06-23,9.791666984558104
+653594,DE,1989-06-26,9.6875
+653595,DE,1989-06-27,9.666666984558104
+653596,DE,1989-06-28,9.604166984558104
+653597,DE,1989-06-29,9.541666984558104
+653598,DE,1989-06-30,9.3125
+653599,DE,1989-07-03,9.375
+653600,DE,1989-07-05,9.395833015441896
+653601,DE,1989-07-06,9.4375
+653602,DE,1989-07-07,9.666666984558104
+653603,DE,1989-07-10,9.791666984558104
+653604,DE,1989-07-11,9.833333015441896
+653605,DE,1989-07-12,9.8125
+653606,DE,1989-07-13,9.541666984558104
+653607,DE,1989-07-14,9.5625
+653608,DE,1989-07-17,9.583333015441896
+653609,DE,1989-07-18,9.604166984558104
+653610,DE,1989-07-19,9.854166984558104
+653611,DE,1989-07-20,9.833333015441896
+653612,DE,1989-07-21,9.75
+653613,DE,1989-07-24,9.666666984558104
+653614,DE,1989-07-25,9.479166984558104
+653615,DE,1989-07-26,9.416666984558104
+653616,DE,1989-07-27,9.6875
+653617,DE,1989-07-28,9.645833015441896
+653618,DE,1989-07-31,9.875
+653619,DE,1989-08-01,9.895833015441896
+653620,DE,1989-08-02,9.9375
+653621,DE,1989-08-03,9.958333015441896
+653622,DE,1989-08-04,10.0
+653623,DE,1989-08-07,10.354166984558104
+653624,DE,1989-08-08,10.416666984558104
+653625,DE,1989-08-09,10.125
+653626,DE,1989-08-10,10.041666984558104
+653627,DE,1989-08-11,10.1875
+653628,DE,1989-08-14,10.166666984558104
+653629,DE,1989-08-15,10.1875
+653630,DE,1989-08-16,10.208333015441896
+653631,DE,1989-08-17,10.166666984558104
+653632,DE,1989-08-18,10.166666984558104
+653633,DE,1989-08-21,10.166666984558104
+653634,DE,1989-08-22,10.020833015441896
+653635,DE,1989-08-23,9.979166984558104
+653636,DE,1989-08-24,10.145833015441896
+653637,DE,1989-08-25,10.333333015441896
+653638,DE,1989-08-28,10.458333015441896
+653639,DE,1989-08-29,10.333333015441896
+653640,DE,1989-08-30,10.416666984558104
+653641,DE,1989-08-31,10.520833015441896
+653642,DE,1989-09-01,10.708333015441896
+653643,DE,1989-09-05,10.604166984558104
+653644,DE,1989-09-06,10.416666984558104
+653645,DE,1989-09-07,10.354166984558104
+653646,DE,1989-09-08,10.375
+653647,DE,1989-09-11,10.291666984558104
+653648,DE,1989-09-12,10.25
+653649,DE,1989-09-13,10.1875
+653650,DE,1989-09-14,9.979166984558104
+653651,DE,1989-09-15,10.0
+653652,DE,1989-09-18,10.104166984558104
+653653,DE,1989-09-19,10.145833015441896
+653654,DE,1989-09-20,10.145833015441896
+653655,DE,1989-09-21,10.083333015441896
+653656,DE,1989-09-22,10.145833015441896
+653657,DE,1989-09-25,10.020833015441896
+653658,DE,1989-09-26,9.916666984558104
+653659,DE,1989-09-27,9.854166984558104
+653660,DE,1989-09-28,10.0
+653661,DE,1989-09-29,9.9375
+653662,DE,1989-10-02,10.0
+653663,DE,1989-10-03,9.9375
+653664,DE,1989-10-04,9.9375
+653665,DE,1989-10-05,10.041666984558104
+653666,DE,1989-10-06,10.229166984558104
+653667,DE,1989-10-09,10.333333015441896
+653668,DE,1989-10-10,10.3125
+653669,DE,1989-10-11,10.020833015441896
+653670,DE,1989-10-12,10.041666984558104
+653671,DE,1989-10-13,9.5
+653672,DE,1989-10-16,9.520833015441896
+653673,DE,1989-10-17,9.416666984558104
+653674,DE,1989-10-18,9.541666984558104
+653675,DE,1989-10-19,9.6875
+653676,DE,1989-10-20,9.625
+653677,DE,1989-10-23,9.541666984558104
+653678,DE,1989-10-24,9.354166984558104
+653679,DE,1989-10-25,9.458333015441896
+653680,DE,1989-10-26,9.104166984558104
+653681,DE,1989-10-27,9.041666984558104
+653682,DE,1989-10-30,9.020833015441896
+653683,DE,1989-10-31,9.145833015441896
+653684,DE,1989-11-01,8.979166984558105
+653685,DE,1989-11-02,8.958333015441895
+653686,DE,1989-11-03,8.916666984558105
+653687,DE,1989-11-06,8.916666984558105
+653688,DE,1989-11-07,8.833333015441895
+653689,DE,1989-11-08,9.0
+653690,DE,1989-11-09,9.104166984558104
+653691,DE,1989-11-10,9.1875
+653692,DE,1989-11-13,9.375
+653693,DE,1989-11-14,9.375
+653694,DE,1989-11-15,9.479166984558104
+653695,DE,1989-11-16,9.541666984558104
+653696,DE,1989-11-17,9.6875
+653697,DE,1989-11-20,9.5625
+653698,DE,1989-11-21,9.666666984558104
+653699,DE,1989-11-22,9.854166984558104
+653700,DE,1989-11-24,9.9375
+653701,DE,1989-11-27,9.9375
+653702,DE,1989-11-28,10.020833015441896
+653703,DE,1989-11-29,10.0
+653704,DE,1989-11-30,10.020833015441896
+653705,DE,1989-12-01,9.979166984558104
+653706,DE,1989-12-04,9.9375
+653707,DE,1989-12-05,9.479166984558104
+653708,DE,1989-12-06,9.583333015441896
+653709,DE,1989-12-07,9.6875
+653710,DE,1989-12-08,9.833333015441896
+653711,DE,1989-12-11,9.75
+653712,DE,1989-12-12,10.0
+653713,DE,1989-12-13,10.0625
+653714,DE,1989-12-14,10.0
+653715,DE,1989-12-15,10.104166984558104
+653716,DE,1989-12-18,10.0
+653717,DE,1989-12-19,9.979166984558104
+653718,DE,1989-12-20,9.833333015441896
+653719,DE,1989-12-21,9.875
+653720,DE,1989-12-22,9.916666984558104
+653721,DE,1989-12-26,9.979166984558104
+653722,DE,1989-12-27,9.916666984558104
+653723,DE,1989-12-28,10.125
+653724,DE,1989-12-29,10.25
+653725,DE,1990-01-02,10.458333015441896
+653726,DE,1990-01-03,10.645833015441896
+653727,DE,1990-01-04,10.645833015441896
+653728,DE,1990-01-05,10.479166984558104
+653729,DE,1990-01-08,10.645833015441896
+653730,DE,1990-01-09,10.5625
+653731,DE,1990-01-10,10.583333015441896
+653732,DE,1990-01-11,10.645833015441896
+653733,DE,1990-01-12,10.5
+653734,DE,1990-01-15,10.395833015441896
+653735,DE,1990-01-16,10.416666984558104
+653736,DE,1990-01-17,10.3125
+653737,DE,1990-01-18,10.333333015441896
+653738,DE,1990-01-19,10.5
+653739,DE,1990-01-22,10.395833015441896
+653740,DE,1990-01-23,10.4375
+653741,DE,1990-01-24,10.770833015441896
+653742,DE,1990-01-25,10.625
+653743,DE,1990-01-26,10.458333015441896
+653744,DE,1990-01-29,10.666666984558104
+653745,DE,1990-01-30,10.895833015441896
+653746,DE,1990-01-31,10.958333015441896
+653747,DE,1990-02-01,11.041666984558104
+653748,DE,1990-02-02,11.125
+653749,DE,1990-02-05,11.020833015441896
+653750,DE,1990-02-06,11.145833015441896
+653751,DE,1990-02-07,11.291666984558104
+653752,DE,1990-02-08,11.229166984558104
+653753,DE,1990-02-09,11.208333015441896
+653754,DE,1990-02-12,11.125
+653755,DE,1990-02-13,11.166666984558104
+653756,DE,1990-02-14,11.208333015441896
+653757,DE,1990-02-15,11.208333015441896
+653758,DE,1990-02-16,11.104166984558104
+653759,DE,1990-02-20,11.083333015441896
+653760,DE,1990-02-21,11.166666984558104
+653761,DE,1990-02-22,11.479166984558104
+653762,DE,1990-02-23,11.291666984558104
+653763,DE,1990-02-26,11.416666984558104
+653764,DE,1990-02-27,11.645833015441896
+653765,DE,1990-02-28,11.770833015441896
+653766,DE,1990-03-01,11.645833015441896
+653767,DE,1990-03-02,11.645833015441896
+653768,DE,1990-03-05,11.5
+653769,DE,1990-03-06,11.625
+653770,DE,1990-03-07,11.8125
+653771,DE,1990-03-08,11.8125
+653772,DE,1990-03-09,11.979166984558104
+653773,DE,1990-03-12,11.916666984558104
+653774,DE,1990-03-13,11.875
+653775,DE,1990-03-14,11.979166984558104
+653776,DE,1990-03-15,12.0625
+653777,DE,1990-03-16,12.270833015441896
+653778,DE,1990-03-19,12.208333015441896
+653779,DE,1990-03-20,12.125
+653780,DE,1990-03-21,12.020833015441896
+653781,DE,1990-03-22,11.8125
+653782,DE,1990-03-23,11.895833015441896
+653783,DE,1990-03-26,11.979166984558104
+653784,DE,1990-03-27,12.083333015441896
+653785,DE,1990-03-28,12.25
+653786,DE,1990-03-29,12.229166984558104
+653787,DE,1990-03-30,12.145833015441896
+653788,DE,1990-04-02,12.0
+653789,DE,1990-04-03,12.208333015441896
+653790,DE,1990-04-04,12.395833015441896
+653791,DE,1990-04-05,12.416666984558104
+653792,DE,1990-04-06,12.416666984558104
+653793,DE,1990-04-09,12.395833015441896
+653794,DE,1990-04-10,12.395833015441896
+653795,DE,1990-04-11,12.333333015441896
+653796,DE,1990-04-12,12.479166984558104
+653797,DE,1990-04-16,12.708333015441896
+653798,DE,1990-04-17,13.0
+653799,DE,1990-04-18,12.854166984558104
+653800,DE,1990-04-19,12.729166984558104
+653801,DE,1990-04-20,12.583333015441896
+653802,DE,1990-04-23,12.416666984558104
+653803,DE,1990-04-24,12.375
+653804,DE,1990-04-25,12.541666984558104
+653805,DE,1990-04-26,12.479166984558104
+653806,DE,1990-04-27,12.395833015441896
+653807,DE,1990-04-30,12.5
+653808,DE,1990-05-01,12.458333015441896
+653809,DE,1990-05-02,12.541666984558104
+653810,DE,1990-05-03,12.666666984558104
+653811,DE,1990-05-04,12.958333015441896
+653812,DE,1990-05-07,12.9375
+653813,DE,1990-05-08,12.958333015441896
+653814,DE,1990-05-09,12.791666984558104
+653815,DE,1990-05-10,12.708333015441896
+653816,DE,1990-05-11,12.75
+653817,DE,1990-05-14,12.854166984558104
+653818,DE,1990-05-15,12.5
+653819,DE,1990-05-16,12.604166984558104
+653820,DE,1990-05-17,12.791666984558104
+653821,DE,1990-05-18,12.875
+653822,DE,1990-05-21,12.916666984558104
+653823,DE,1990-05-22,12.645833015441896
+653824,DE,1990-05-23,12.166666984558104
+653825,DE,1990-05-24,12.104166984558104
+653826,DE,1990-05-25,12.333333015441896
+653827,DE,1990-05-29,12.541666984558104
+653828,DE,1990-05-30,12.354166984558104
+653829,DE,1990-05-31,12.333333015441896
+653830,DE,1990-06-01,12.375
+653831,DE,1990-06-04,12.354166984558104
+653832,DE,1990-06-05,12.166666984558104
+653833,DE,1990-06-06,12.041666984558104
+653834,DE,1990-06-07,12.0625
+653835,DE,1990-06-08,12.083333015441896
+653836,DE,1990-06-11,12.1875
+653837,DE,1990-06-12,12.270833015441896
+653838,DE,1990-06-13,12.1875
+653839,DE,1990-06-14,11.979166984558104
+653840,DE,1990-06-15,12.104166984558104
+653841,DE,1990-06-18,11.979166984558104
+653842,DE,1990-06-19,11.833333015441896
+653843,DE,1990-06-20,11.958333015441896
+653844,DE,1990-06-21,12.229166984558104
+653845,DE,1990-06-22,11.9375
+653846,DE,1990-06-25,11.791666984558104
+653847,DE,1990-06-26,11.583333015441896
+653848,DE,1990-06-27,11.625
+653849,DE,1990-06-28,12.083333015441896
+653850,DE,1990-06-29,12.208333015441896
+653851,DE,1990-07-02,12.125
+653852,DE,1990-07-03,12.270833015441896
+653853,DE,1990-07-05,12.166666984558104
+653854,DE,1990-07-06,12.208333015441896
+653855,DE,1990-07-09,12.229166984558104
+653856,DE,1990-07-10,12.479166984558104
+653857,DE,1990-07-11,12.479166984558104
+653858,DE,1990-07-12,12.604166984558104
+653859,DE,1990-07-13,12.645833015441896
+653860,DE,1990-07-16,12.791666984558104
+653861,DE,1990-07-17,12.875
+653862,DE,1990-07-18,12.729166984558104
+653863,DE,1990-07-19,12.729166984558104
+653864,DE,1990-07-20,12.6875
+653865,DE,1990-07-23,12.416666984558104
+653866,DE,1990-07-24,12.416666984558104
+653867,DE,1990-07-25,12.5
+653868,DE,1990-07-26,12.604166984558104
+653869,DE,1990-07-27,12.291666984558104
+653870,DE,1990-07-30,12.208333015441896
+653871,DE,1990-07-31,12.125
+653872,DE,1990-08-01,12.1875
+653873,DE,1990-08-02,12.0625
+653874,DE,1990-08-03,11.625
+653875,DE,1990-08-06,11.083333015441896
+653876,DE,1990-08-07,11.041666984558104
+653877,DE,1990-08-08,11.125
+653878,DE,1990-08-09,11.104166984558104
+653879,DE,1990-08-10,11.041666984558104
+653880,DE,1990-08-13,10.979166984558104
+653881,DE,1990-08-14,11.0
+653882,DE,1990-08-15,10.708333015441896
+653883,DE,1990-08-16,10.104166984558104
+653884,DE,1990-08-17,9.541666984558104
+653885,DE,1990-08-20,9.3125
+653886,DE,1990-08-21,8.666666984558105
+653887,DE,1990-08-22,8.666666984558105
+653888,DE,1990-08-23,8.604166984558105
+653889,DE,1990-08-24,8.9375
+653890,DE,1990-08-27,9.3125
+653891,DE,1990-08-28,9.333333015441896
+653892,DE,1990-08-29,9.395833015441896
+653893,DE,1990-08-30,9.291666984558104
+653894,DE,1990-08-31,9.458333015441896
+653895,DE,1990-09-04,9.520833015441896
+653896,DE,1990-09-05,9.625
+653897,DE,1990-09-06,9.333333015441896
+653898,DE,1990-09-07,9.375
+653899,DE,1990-09-10,9.166666984558104
+653900,DE,1990-09-11,9.020833015441896
+653901,DE,1990-09-12,9.020833015441896
+653902,DE,1990-09-13,8.916666984558105
+653903,DE,1990-09-14,8.520833015441895
+653904,DE,1990-09-17,8.520833015441895
+653905,DE,1990-09-18,8.458333015441895
+653906,DE,1990-09-19,8.416666984558105
+653907,DE,1990-09-20,8.333333015441895
+653908,DE,1990-09-21,8.1875
+653909,DE,1990-09-24,7.9375
+653910,DE,1990-09-25,8.125
+653911,DE,1990-09-26,7.5625
+653912,DE,1990-09-27,7.6875
+653913,DE,1990-09-28,7.875
+653914,DE,1990-10-01,7.7708330154418945
+653915,DE,1990-10-02,8.0
+653916,DE,1990-10-03,7.875
+653917,DE,1990-10-04,7.9166669845581055
+653918,DE,1990-10-05,7.5833330154418945
+653919,DE,1990-10-08,7.3541669845581055
+653920,DE,1990-10-09,6.9166669845581055
+653921,DE,1990-10-10,6.8541669845581055
+653922,DE,1990-10-11,6.8125
+653923,DE,1990-10-12,6.6666669845581055
+653924,DE,1990-10-15,6.6666669845581055
+653925,DE,1990-10-16,6.395833015441895
+653926,DE,1990-10-17,6.4166669845581055
+653927,DE,1990-10-18,6.7291669845581055
+653928,DE,1990-10-19,6.958333015441895
+653929,DE,1990-10-22,7.1666669845581055
+653930,DE,1990-10-23,7.2708330154418945
+653931,DE,1990-10-24,6.8541669845581055
+653932,DE,1990-10-25,6.5625
+653933,DE,1990-10-26,6.625
+653934,DE,1990-10-29,6.6666669845581055
+653935,DE,1990-10-30,6.770833015441895
+653936,DE,1990-10-31,6.6666669845581055
+653937,DE,1990-11-01,6.6666669845581055
+653938,DE,1990-11-02,6.9166669845581055
+653939,DE,1990-11-05,6.958333015441895
+653940,DE,1990-11-06,6.958333015441895
+653941,DE,1990-11-07,6.958333015441895
+653942,DE,1990-11-08,7.0625
+653943,DE,1990-11-09,7.3541669845581055
+653944,DE,1990-11-12,7.6458330154418945
+653945,DE,1990-11-13,7.6666669845581055
+653946,DE,1990-11-14,7.8125
+653947,DE,1990-11-15,7.8333330154418945
+653948,DE,1990-11-16,7.75
+653949,DE,1990-11-19,7.5833330154418945
+653950,DE,1990-11-20,7.2916669845581055
+653951,DE,1990-11-21,7.2291669845581055
+653952,DE,1990-11-23,7.1666669845581055
+653953,DE,1990-11-26,7.145833015441895
+653954,DE,1990-11-27,7.2916669845581055
+653955,DE,1990-11-28,7.2083330154418945
+653956,DE,1990-11-29,7.2916669845581055
+653957,DE,1990-11-30,7.4583330154418945
+653958,DE,1990-12-03,7.6875
+653959,DE,1990-12-04,7.4166669845581055
+653960,DE,1990-12-05,7.3958330154418945
+653961,DE,1990-12-06,7.5208330154418945
+653962,DE,1990-12-07,7.5625
+653963,DE,1990-12-10,7.6041669845581055
+653964,DE,1990-12-11,7.5416669845581055
+653965,DE,1990-12-12,7.6041669845581055
+653966,DE,1990-12-13,7.9583330154418945
+653967,DE,1990-12-14,7.7916669845581055
+653968,DE,1990-12-17,7.5208330154418945
+653969,DE,1990-12-18,7.625
+653970,DE,1990-12-19,7.7916669845581055
+653971,DE,1990-12-20,7.7083330154418945
+653972,DE,1990-12-21,7.7083330154418945
+653973,DE,1990-12-24,7.7083330154418945
+653974,DE,1990-12-26,7.7291669845581055
+653975,DE,1990-12-27,7.7291669845581055
+653976,DE,1990-12-28,7.75
+653977,DE,1990-12-31,7.8125
+653978,DE,1991-01-02,7.9166669845581055
+653979,DE,1991-01-03,7.7083330154418945
+653980,DE,1991-01-04,7.6666669845581055
+653981,DE,1991-01-07,7.4791669845581055
+653982,DE,1991-01-08,7.6458330154418945
+653983,DE,1991-01-09,7.6875
+653984,DE,1991-01-10,7.8541669845581055
+653985,DE,1991-01-11,7.8333330154418945
+653986,DE,1991-01-14,7.6666669845581055
+653987,DE,1991-01-15,7.7916669845581055
+653988,DE,1991-01-16,7.9166669845581055
+653989,DE,1991-01-17,8.25
+653990,DE,1991-01-18,8.25
+653991,DE,1991-01-21,8.229166984558105
+653992,DE,1991-01-22,8.208333015441895
+653993,DE,1991-01-23,8.208333015441895
+653994,DE,1991-01-24,8.375
+653995,DE,1991-01-25,8.5625
+653996,DE,1991-01-28,8.708333015441895
+653997,DE,1991-01-29,8.625
+653998,DE,1991-01-30,9.0625
+653999,DE,1991-01-31,9.104166984558104
+654000,DE,1991-02-01,8.833333015441895
+654001,DE,1991-02-04,9.104166984558104
+654002,DE,1991-02-05,9.208333015441896
+654003,DE,1991-02-06,9.104166984558104
+654004,DE,1991-02-07,8.895833015441895
+654005,DE,1991-02-08,8.833333015441895
+654006,DE,1991-02-11,9.270833015441896
+654007,DE,1991-02-12,9.1875
+654008,DE,1991-02-13,9.083333015441896
+654009,DE,1991-02-14,8.75
+654010,DE,1991-02-15,8.770833015441895
+654011,DE,1991-02-19,8.229166984558105
+654012,DE,1991-02-20,8.145833015441895
+654013,DE,1991-02-21,8.333333015441895
+654014,DE,1991-02-22,8.208333015441895
+654015,DE,1991-02-25,8.166666984558105
+654016,DE,1991-02-26,8.145833015441895
+654017,DE,1991-02-27,8.479166984558105
+654018,DE,1991-02-28,8.604166984558105
+654019,DE,1991-03-01,8.666666984558105
+654020,DE,1991-03-04,8.895833015441895
+654021,DE,1991-03-05,8.854166984558105
+654022,DE,1991-03-06,8.604166984558105
+654023,DE,1991-03-07,8.6875
+654024,DE,1991-03-08,8.645833015441895
+654025,DE,1991-03-11,8.666666984558105
+654026,DE,1991-03-12,8.458333015441895
+654027,DE,1991-03-13,8.625
+654028,DE,1991-03-14,8.6875
+654029,DE,1991-03-15,8.729166984558105
+654030,DE,1991-03-18,8.666666984558105
+654031,DE,1991-03-19,8.479166984558105
+654032,DE,1991-03-20,8.395833015441895
+654033,DE,1991-03-21,8.333333015441895
+654034,DE,1991-03-22,8.375
+654035,DE,1991-03-25,8.3125
+654036,DE,1991-03-26,8.25
+654037,DE,1991-03-27,8.1875
+654038,DE,1991-03-28,8.125
+654039,DE,1991-04-01,8.208333015441895
+654040,DE,1991-04-02,8.375
+654041,DE,1991-04-03,8.395833015441895
+654042,DE,1991-04-04,8.25
+654043,DE,1991-04-05,8.145833015441895
+654044,DE,1991-04-08,8.145833015441895
+654045,DE,1991-04-09,7.9791669845581055
+654046,DE,1991-04-10,7.875
+654047,DE,1991-04-11,8.041666984558105
+654048,DE,1991-04-12,8.041666984558105
+654049,DE,1991-04-15,7.9583330154418945
+654050,DE,1991-04-16,8.125
+654051,DE,1991-04-17,8.395833015441895
+654052,DE,1991-04-18,8.354166984558105
+654053,DE,1991-04-19,8.333333015441895
+654054,DE,1991-04-22,8.25
+654055,DE,1991-04-23,8.270833015441895
+654056,DE,1991-04-24,8.291666984558105
+654057,DE,1991-04-25,8.208333015441895
+654058,DE,1991-04-26,8.208333015441895
+654059,DE,1991-04-29,8.145833015441895
+654060,DE,1991-04-30,8.208333015441895
+654061,DE,1991-05-01,8.354166984558105
+654062,DE,1991-05-02,8.5
+654063,DE,1991-05-03,8.75
+654064,DE,1991-05-06,8.708333015441895
+654065,DE,1991-05-07,8.4375
+654066,DE,1991-05-08,8.666666984558105
+654067,DE,1991-05-09,8.9375
+654068,DE,1991-05-10,8.791666984558105
+654069,DE,1991-05-13,8.625
+654070,DE,1991-05-14,8.5
+654071,DE,1991-05-15,8.416666984558105
+654072,DE,1991-05-16,8.479166984558105
+654073,DE,1991-05-17,8.395833015441895
+654074,DE,1991-05-20,8.333333015441895
+654075,DE,1991-05-21,8.354166984558105
+654076,DE,1991-05-22,8.291666984558105
+654077,DE,1991-05-23,8.270833015441895
+654078,DE,1991-05-24,8.375
+654079,DE,1991-05-28,8.666666984558105
+654080,DE,1991-05-29,8.729166984558105
+654081,DE,1991-05-30,9.0625
+654082,DE,1991-05-31,9.3125
+654083,DE,1991-06-03,9.416666984558104
+654084,DE,1991-06-04,9.333333015441896
+654085,DE,1991-06-05,9.395833015441896
+654086,DE,1991-06-06,9.145833015441896
+654087,DE,1991-06-07,9.0
+654088,DE,1991-06-10,9.041666984558104
+654089,DE,1991-06-11,9.041666984558104
+654090,DE,1991-06-12,8.833333015441895
+654091,DE,1991-06-13,8.854166984558105
+654092,DE,1991-06-14,8.9375
+654093,DE,1991-06-17,8.895833015441895
+654094,DE,1991-06-18,8.8125
+654095,DE,1991-06-19,8.75
+654096,DE,1991-06-20,8.833333015441895
+654097,DE,1991-06-21,9.0625
+654098,DE,1991-06-24,8.75
+654099,DE,1991-06-25,8.875
+654100,DE,1991-06-26,8.729166984558105
+654101,DE,1991-06-27,8.854166984558105
+654102,DE,1991-06-28,8.666666984558105
+654103,DE,1991-07-01,9.020833015441896
+654104,DE,1991-07-02,8.979166984558105
+654105,DE,1991-07-03,8.833333015441895
+654106,DE,1991-07-05,8.791666984558105
+654107,DE,1991-07-08,8.791666984558105
+654108,DE,1991-07-09,8.604166984558105
+654109,DE,1991-07-10,8.666666984558105
+654110,DE,1991-07-11,8.729166984558105
+654111,DE,1991-07-12,8.5625
+654112,DE,1991-07-15,8.6875
+654113,DE,1991-07-16,8.6875
+654114,DE,1991-07-17,8.666666984558105
+654115,DE,1991-07-18,8.791666984558105
+654116,DE,1991-07-19,8.708333015441895
+654117,DE,1991-07-22,8.833333015441895
+654118,DE,1991-07-23,8.854166984558105
+654119,DE,1991-07-24,8.895833015441895
+654120,DE,1991-07-25,8.708333015441895
+654121,DE,1991-07-26,8.5
+654122,DE,1991-07-29,8.5625
+654123,DE,1991-07-30,8.645833015441895
+654124,DE,1991-07-31,8.604166984558105
+654125,DE,1991-08-01,8.520833015441895
+654126,DE,1991-08-02,8.25
+654127,DE,1991-08-05,8.166666984558105
+654128,DE,1991-08-06,8.25
+654129,DE,1991-08-07,8.395833015441895
+654130,DE,1991-08-08,8.625
+654131,DE,1991-08-09,8.479166984558105
+654132,DE,1991-08-12,8.4375
+654133,DE,1991-08-13,8.666666984558105
+654134,DE,1991-08-14,8.541666984558105
+654135,DE,1991-08-15,8.5625
+654136,DE,1991-08-16,8.479166984558105
+654137,DE,1991-08-19,8.25
+654138,DE,1991-08-20,7.8125
+654139,DE,1991-08-21,8.208333015441895
+654140,DE,1991-08-22,8.458333015441895
+654141,DE,1991-08-23,8.770833015441895
+654142,DE,1991-08-26,8.729166984558105
+654143,DE,1991-08-27,8.604166984558105
+654144,DE,1991-08-28,8.833333015441895
+654145,DE,1991-08-29,8.895833015441895
+654146,DE,1991-08-30,8.645833015441895
+654147,DE,1991-09-03,8.625
+654148,DE,1991-09-04,8.5
+654149,DE,1991-09-05,8.520833015441895
+654150,DE,1991-09-06,8.520833015441895
+654151,DE,1991-09-09,8.583333015441895
+654152,DE,1991-09-10,8.4375
+654153,DE,1991-09-11,8.770833015441895
+654154,DE,1991-09-12,9.041666984558104
+654155,DE,1991-09-13,8.979166984558105
+654156,DE,1991-09-16,9.020833015441896
+654157,DE,1991-09-17,9.0
+654158,DE,1991-09-18,8.895833015441895
+654159,DE,1991-09-19,8.979166984558105
+654160,DE,1991-09-20,9.0
+654161,DE,1991-09-23,9.0625
+654162,DE,1991-09-24,9.145833015441896
+654163,DE,1991-09-25,9.1875
+654164,DE,1991-09-26,9.208333015441896
+654165,DE,1991-09-27,8.9375
+654166,DE,1991-09-30,8.895833015441895
+654167,DE,1991-10-01,8.895833015441895
+654168,DE,1991-10-02,8.9375
+654169,DE,1991-10-03,8.541666984558105
+654170,DE,1991-10-04,8.5
+654171,DE,1991-10-07,8.4375
+654172,DE,1991-10-08,8.5625
+654173,DE,1991-10-09,8.5625
+654174,DE,1991-10-10,8.5625
+654175,DE,1991-10-11,8.416666984558105
+654176,DE,1991-10-14,8.458333015441895
+654177,DE,1991-10-15,8.791666984558105
+654178,DE,1991-10-16,8.833333015441895
+654179,DE,1991-10-17,9.083333015441896
+654180,DE,1991-10-18,9.125
+654181,DE,1991-10-21,9.291666984558104
+654182,DE,1991-10-22,9.416666984558104
+654183,DE,1991-10-23,9.354166984558104
+654184,DE,1991-10-24,8.895833015441895
+654185,DE,1991-10-25,8.8125
+654186,DE,1991-10-28,9.145833015441896
+654187,DE,1991-10-29,9.208333015441896
+654188,DE,1991-10-30,9.4375
+654189,DE,1991-10-31,9.4375
+654190,DE,1991-11-01,9.25
+654191,DE,1991-11-04,9.375
+654192,DE,1991-11-05,9.208333015441896
+654193,DE,1991-11-06,8.9375
+654194,DE,1991-11-07,9.041666984558104
+654195,DE,1991-11-08,8.979166984558105
+654196,DE,1991-11-11,8.875
+654197,DE,1991-11-12,9.104166984558104
+654198,DE,1991-11-13,8.916666984558105
+654199,DE,1991-11-14,8.6875
+654200,DE,1991-11-15,8.666666984558105
+654201,DE,1991-11-18,8.604166984558105
+654202,DE,1991-11-19,8.375
+654203,DE,1991-11-20,8.270833015441895
+654204,DE,1991-11-21,8.229166984558105
+654205,DE,1991-11-22,8.0625
+654206,DE,1991-11-25,8.3125
+654207,DE,1991-11-26,8.25
+654208,DE,1991-11-27,8.104166984558105
+654209,DE,1991-11-29,8.0625
+654210,DE,1991-12-02,8.208333015441895
+654211,DE,1991-12-03,8.020833015441895
+654212,DE,1991-12-04,8.0
+654213,DE,1991-12-05,7.9583330154418945
+654214,DE,1991-12-06,7.9166669845581055
+654215,DE,1991-12-09,7.875
+654216,DE,1991-12-10,7.1666669845581055
+654217,DE,1991-12-11,6.8125
+654218,DE,1991-12-12,6.958333015441895
+654219,DE,1991-12-13,7.1875
+654220,DE,1991-12-16,7.1041669845581055
+654221,DE,1991-12-17,7.1041669845581055
+654222,DE,1991-12-18,7.0625
+654223,DE,1991-12-19,7.0
+654224,DE,1991-12-20,7.145833015441895
+654225,DE,1991-12-23,7.4166669845581055
+654226,DE,1991-12-24,7.4583330154418945
+654227,DE,1991-12-26,7.4583330154418945
+654228,DE,1991-12-27,7.6041669845581055
+654229,DE,1991-12-30,7.625
+654230,DE,1991-12-31,8.0
+654231,DE,1992-01-02,7.9375
+654232,DE,1992-01-03,7.9375
+654233,DE,1992-01-06,7.9583330154418945
+654234,DE,1992-01-07,7.8333330154418945
+654235,DE,1992-01-08,7.75
+654236,DE,1992-01-09,7.7291669845581055
+654237,DE,1992-01-10,7.8541669845581055
+654238,DE,1992-01-13,7.7291669845581055
+654239,DE,1992-01-14,8.0
+654240,DE,1992-01-15,8.458333015441895
+654241,DE,1992-01-16,8.5
+654242,DE,1992-01-17,8.6875
+654243,DE,1992-01-20,8.875
+654244,DE,1992-01-21,8.395833015441895
+654245,DE,1992-01-22,8.5
+654246,DE,1992-01-23,8.3125
+654247,DE,1992-01-24,8.270833015441895
+654248,DE,1992-01-27,8.416666984558105
+654249,DE,1992-01-28,8.375
+654250,DE,1992-01-29,8.416666984558105
+654251,DE,1992-01-30,8.375
+654252,DE,1992-01-31,8.354166984558105
+654253,DE,1992-02-03,8.229166984558105
+654254,DE,1992-02-04,8.375
+654255,DE,1992-02-05,8.395833015441895
+654256,DE,1992-02-06,8.395833015441895
+654257,DE,1992-02-07,8.395833015441895
+654258,DE,1992-02-10,8.5625
+654259,DE,1992-02-11,8.604166984558105
+654260,DE,1992-02-12,8.791666984558105
+654261,DE,1992-02-13,8.604166984558105
+654262,DE,1992-02-14,8.791666984558105
+654263,DE,1992-02-18,8.729166984558105
+654264,DE,1992-02-19,8.645833015441895
+654265,DE,1992-02-20,8.770833015441895
+654266,DE,1992-02-21,8.458333015441895
+654267,DE,1992-02-24,8.541666984558105
+654268,DE,1992-02-25,8.5625
+654269,DE,1992-02-26,8.520833015441895
+654270,DE,1992-02-27,8.541666984558105
+654271,DE,1992-02-28,8.5
+654272,DE,1992-03-02,8.729166984558105
+654273,DE,1992-03-03,8.833333015441895
+654274,DE,1992-03-04,8.625
+654275,DE,1992-03-05,8.520833015441895
+654276,DE,1992-03-06,8.5625
+654277,DE,1992-03-09,8.625
+654278,DE,1992-03-10,8.666666984558105
+654279,DE,1992-03-11,8.604166984558105
+654280,DE,1992-03-12,8.541666984558105
+654281,DE,1992-03-13,8.666666984558105
+654282,DE,1992-03-16,8.604166984558105
+654283,DE,1992-03-17,8.6875
+654284,DE,1992-03-18,8.875
+654285,DE,1992-03-19,8.833333015441895
+654286,DE,1992-03-20,8.791666984558105
+654287,DE,1992-03-23,8.75
+654288,DE,1992-03-24,8.729166984558105
+654289,DE,1992-03-25,8.666666984558105
+654290,DE,1992-03-26,8.625
+654291,DE,1992-03-27,8.541666984558105
+654292,DE,1992-03-30,8.520833015441895
+654293,DE,1992-03-31,8.520833015441895
+654294,DE,1992-04-01,8.5
+654295,DE,1992-04-02,8.520833015441895
+654296,DE,1992-04-03,8.354166984558105
+654297,DE,1992-04-06,8.270833015441895
+654298,DE,1992-04-07,8.208333015441895
+654299,DE,1992-04-08,7.9791669845581055
+654300,DE,1992-04-09,8.145833015441895
+654301,DE,1992-04-10,8.25
+654302,DE,1992-04-13,8.1875
+654303,DE,1992-04-14,8.1875
+654304,DE,1992-04-15,8.479166984558105
+654305,DE,1992-04-16,8.479166984558105
+654306,DE,1992-04-20,8.708333015441895
+654307,DE,1992-04-21,8.6875
+654308,DE,1992-04-22,8.166666984558105
+654309,DE,1992-04-23,8.520833015441895
+654310,DE,1992-04-24,8.333333015441895
+654311,DE,1992-04-27,8.375
+654312,DE,1992-04-28,8.4375
+654313,DE,1992-04-29,8.416666984558105
+654314,DE,1992-04-30,8.270833015441895
+654315,DE,1992-05-01,8.229166984558105
+654316,DE,1992-05-04,8.291666984558105
+654317,DE,1992-05-05,8.208333015441895
+654318,DE,1992-05-06,8.5625
+654319,DE,1992-05-07,8.479166984558105
+654320,DE,1992-05-08,8.333333015441895
+654321,DE,1992-05-11,8.291666984558105
+654322,DE,1992-05-12,8.166666984558105
+654323,DE,1992-05-13,8.145833015441895
+654324,DE,1992-05-14,7.9791669845581055
+654325,DE,1992-05-15,7.7083330154418945
+654326,DE,1992-05-18,7.4166669845581055
+654327,DE,1992-05-19,7.5208330154418945
+654328,DE,1992-05-20,7.4166669845581055
+654329,DE,1992-05-21,7.4583330154418945
+654330,DE,1992-05-22,7.6041669845581055
+654331,DE,1992-05-26,7.5416669845581055
+654332,DE,1992-05-27,7.5416669845581055
+654333,DE,1992-05-28,7.625
+654334,DE,1992-05-29,7.6458330154418945
+654335,DE,1992-06-01,7.5833330154418945
+654336,DE,1992-06-02,7.6458330154418945
+654337,DE,1992-06-03,7.7708330154418945
+654338,DE,1992-06-04,7.625
+654339,DE,1992-06-05,7.5
+654340,DE,1992-06-08,7.4166669845581055
+654341,DE,1992-06-09,7.2916669845581055
+654342,DE,1992-06-10,7.375
+654343,DE,1992-06-11,7.145833015441895
+654344,DE,1992-06-12,7.2083330154418945
+654345,DE,1992-06-15,7.2083330154418945
+654346,DE,1992-06-16,7.083333015441895
+654347,DE,1992-06-17,6.8541669845581055
+654348,DE,1992-06-18,6.9375
+654349,DE,1992-06-19,6.9375
+654350,DE,1992-06-22,6.770833015441895
+654351,DE,1992-06-23,6.958333015441895
+654352,DE,1992-06-24,6.875
+654353,DE,1992-06-25,6.895833015441895
+654354,DE,1992-06-26,6.8125
+654355,DE,1992-06-29,7.083333015441895
+654356,DE,1992-06-30,7.1041669845581055
+654357,DE,1992-07-01,7.0625
+654358,DE,1992-07-02,6.8541669845581055
+654359,DE,1992-07-06,6.75
+654360,DE,1992-07-07,6.770833015441895
+654361,DE,1992-07-08,7.020833015441895
+654362,DE,1992-07-09,7.020833015441895
+654363,DE,1992-07-10,7.0
+654364,DE,1992-07-13,6.833333015441895
+654365,DE,1992-07-14,6.875
+654366,DE,1992-07-15,6.9375
+654367,DE,1992-07-16,7.083333015441895
+654368,DE,1992-07-17,7.020833015441895
+654369,DE,1992-07-20,6.833333015441895
+654370,DE,1992-07-21,6.9166669845581055
+654371,DE,1992-07-22,6.7916669845581055
+654372,DE,1992-07-23,6.75
+654373,DE,1992-07-24,6.770833015441895
+654374,DE,1992-07-27,6.895833015441895
+654375,DE,1992-07-28,6.6666669845581055
+654376,DE,1992-07-29,7.145833015441895
+654377,DE,1992-07-30,7.0625
+654378,DE,1992-07-31,7.0
+654379,DE,1992-08-03,7.020833015441895
+654380,DE,1992-08-04,7.0
+654381,DE,1992-08-05,6.9791669845581055
+654382,DE,1992-08-06,6.9375
+654383,DE,1992-08-07,6.6666669845581055
+654384,DE,1992-08-10,6.6666669845581055
+654385,DE,1992-08-11,6.770833015441895
+654386,DE,1992-08-12,6.6041669845581055
+654387,DE,1992-08-13,6.7291669845581055
+654388,DE,1992-08-14,6.8541669845581055
+654389,DE,1992-08-17,6.7916669845581055
+654390,DE,1992-08-18,6.8541669845581055
+654391,DE,1992-08-19,6.8125
+654392,DE,1992-08-20,6.75
+654393,DE,1992-08-21,6.6875
+654394,DE,1992-08-24,6.5625
+654395,DE,1992-08-25,6.4166669845581055
+654396,DE,1992-08-26,6.333333015441895
+654397,DE,1992-08-27,6.4166669845581055
+654398,DE,1992-08-28,6.520833015441895
+654399,DE,1992-08-31,6.4791669845581055
+654400,DE,1992-09-01,6.5416669845581055
+654401,DE,1992-09-02,6.6041669845581055
+654402,DE,1992-09-03,6.645833015441895
+654403,DE,1992-09-04,6.645833015441895
+654404,DE,1992-09-08,6.6666669845581055
+654405,DE,1992-09-09,6.520833015441895
+654406,DE,1992-09-10,6.645833015441895
+654407,DE,1992-09-11,6.6666669845581055
+654408,DE,1992-09-14,6.9166669845581055
+654409,DE,1992-09-15,6.9791669845581055
+654410,DE,1992-09-16,6.833333015441895
+654411,DE,1992-09-17,6.833333015441895
+654412,DE,1992-09-18,6.875
+654413,DE,1992-09-21,7.0
+654414,DE,1992-09-22,7.020833015441895
+654415,DE,1992-09-23,6.7916669845581055
+654416,DE,1992-09-24,7.0416669845581055
+654417,DE,1992-09-25,6.9791669845581055
+654418,DE,1992-09-28,7.0416669845581055
+654419,DE,1992-09-29,7.2291669845581055
+654420,DE,1992-09-30,7.2708330154418945
+654421,DE,1992-10-01,7.083333015441895
+654422,DE,1992-10-02,6.9375
+654423,DE,1992-10-05,6.8541669845581055
+654424,DE,1992-10-06,6.895833015441895
+654425,DE,1992-10-07,6.7916669845581055
+654426,DE,1992-10-08,6.770833015441895
+654427,DE,1992-10-09,6.645833015441895
+654428,DE,1992-10-12,6.770833015441895
+654429,DE,1992-10-13,6.833333015441895
+654430,DE,1992-10-14,6.7291669845581055
+654431,DE,1992-10-15,6.5416669845581055
+654432,DE,1992-10-16,6.6875
+654433,DE,1992-10-19,6.645833015441895
+654434,DE,1992-10-20,6.708333015441895
+654435,DE,1992-10-21,6.6666669845581055
+654436,DE,1992-10-22,6.6666669845581055
+654437,DE,1992-10-23,6.8125
+654438,DE,1992-10-26,6.875
+654439,DE,1992-10-27,6.708333015441895
+654440,DE,1992-10-28,6.6666669845581055
+654441,DE,1992-10-29,6.625
+654442,DE,1992-10-30,6.583333015441895
+654443,DE,1992-11-02,6.8125
+654444,DE,1992-11-03,7.020833015441895
+654445,DE,1992-11-04,6.9375
+654446,DE,1992-11-05,6.9791669845581055
+654447,DE,1992-11-06,6.9791669845581055
+654448,DE,1992-11-09,7.020833015441895
+654449,DE,1992-11-10,7.020833015441895
+654450,DE,1992-11-11,6.9375
+654451,DE,1992-11-12,6.9791669845581055
+654452,DE,1992-11-13,6.708333015441895
+654453,DE,1992-11-16,6.6666669845581055
+654454,DE,1992-11-17,6.625
+654455,DE,1992-11-18,6.4375
+654456,DE,1992-11-19,6.375
+654457,DE,1992-11-20,6.3125
+654458,DE,1992-11-23,6.2291669845581055
+654459,DE,1992-11-24,6.2291669845581055
+654460,DE,1992-11-25,6.3541669845581055
+654461,DE,1992-11-27,6.375
+654462,DE,1992-11-30,6.520833015441895
+654463,DE,1992-12-01,6.5
+654464,DE,1992-12-02,6.520833015441895
+654465,DE,1992-12-03,6.375
+654466,DE,1992-12-04,6.4375
+654467,DE,1992-12-07,6.2916669845581055
+654468,DE,1992-12-08,6.6041669845581055
+654469,DE,1992-12-09,6.770833015441895
+654470,DE,1992-12-10,6.625
+654471,DE,1992-12-11,6.6875
+654472,DE,1992-12-14,6.7291669845581055
+654473,DE,1992-12-15,6.770833015441895
+654474,DE,1992-12-16,6.833333015441895
+654475,DE,1992-12-17,7.020833015441895
+654476,DE,1992-12-18,7.125
+654477,DE,1992-12-21,7.020833015441895
+654478,DE,1992-12-22,7.1041669845581055
+654479,DE,1992-12-23,7.0625
+654480,DE,1992-12-24,7.0
+654481,DE,1992-12-28,7.0
+654482,DE,1992-12-29,7.2083330154418945
+654483,DE,1992-12-30,7.25
+654484,DE,1992-12-31,7.2916669845581055
+654485,DE,1993-01-04,7.2291669845581055
+654486,DE,1993-01-05,7.145833015441895
+654487,DE,1993-01-06,7.25
+654488,DE,1993-01-07,7.4791669845581055
+654489,DE,1993-01-08,7.5208330154418945
+654490,DE,1993-01-11,7.4791669845581055
+654491,DE,1993-01-12,7.3333330154418945
+654492,DE,1993-01-13,7.2083330154418945
+654493,DE,1993-01-14,7.2916669845581055
+654494,DE,1993-01-15,7.5625
+654495,DE,1993-01-18,7.8125
+654496,DE,1993-01-19,7.7291669845581055
+654497,DE,1993-01-20,7.75
+654498,DE,1993-01-21,7.7291669845581055
+654499,DE,1993-01-22,7.6875
+654500,DE,1993-01-25,7.7916669845581055
+654501,DE,1993-01-26,7.9166669845581055
+654502,DE,1993-01-27,7.875
+654503,DE,1993-01-28,7.75
+654504,DE,1993-01-29,7.7291669845581055
+654505,DE,1993-02-01,7.75
+654506,DE,1993-02-02,7.7916669845581055
+654507,DE,1993-02-03,7.9166669845581055
+654508,DE,1993-02-04,7.9583330154418945
+654509,DE,1993-02-05,8.0
+654510,DE,1993-02-08,7.75
+654511,DE,1993-02-09,7.7916669845581055
+654512,DE,1993-02-10,7.8333330154418945
+654513,DE,1993-02-11,8.083333015441895
+654514,DE,1993-02-12,8.083333015441895
+654515,DE,1993-02-16,7.7916669845581055
+654516,DE,1993-02-17,7.7291669845581055
+654517,DE,1993-02-18,7.7708330154418945
+654518,DE,1993-02-19,7.7083330154418945
+654519,DE,1993-02-22,7.5833330154418945
+654520,DE,1993-02-23,8.041666984558105
+654521,DE,1993-02-24,8.458333015441895
+654522,DE,1993-02-25,8.541666984558105
+654523,DE,1993-02-26,8.666666984558105
+654524,DE,1993-03-01,8.916666984558105
+654525,DE,1993-03-02,8.791666984558105
+654526,DE,1993-03-03,8.875
+654527,DE,1993-03-04,8.770833015441895
+654528,DE,1993-03-05,9.0
+654529,DE,1993-03-08,9.166666984558104
+654530,DE,1993-03-09,9.416666984558104
+654531,DE,1993-03-10,9.291666984558104
+654532,DE,1993-03-11,9.145833015441896
+654533,DE,1993-03-12,9.166666984558104
+654534,DE,1993-03-15,9.333333015441896
+654535,DE,1993-03-16,9.041666984558104
+654536,DE,1993-03-17,8.875
+654537,DE,1993-03-18,8.854166984558105
+654538,DE,1993-03-19,8.791666984558105
+654539,DE,1993-03-22,8.979166984558105
+654540,DE,1993-03-23,8.916666984558105
+654541,DE,1993-03-24,8.895833015441895
+654542,DE,1993-03-25,8.875
+654543,DE,1993-03-26,8.9375
+654544,DE,1993-03-29,8.875
+654545,DE,1993-03-30,8.854166984558105
+654546,DE,1993-03-31,8.854166984558105
+654547,DE,1993-04-01,8.895833015441895
+654548,DE,1993-04-02,9.0
+654549,DE,1993-04-05,9.083333015441896
+654550,DE,1993-04-06,9.041666984558104
+654551,DE,1993-04-07,9.166666984558104
+654552,DE,1993-04-08,9.1875
+654553,DE,1993-04-12,9.4375
+654554,DE,1993-04-13,9.75
+654555,DE,1993-04-14,9.75
+654556,DE,1993-04-15,9.729166984558104
+654557,DE,1993-04-16,9.75
+654558,DE,1993-04-19,9.604166984558104
+654559,DE,1993-04-20,9.395833015441896
+654560,DE,1993-04-21,9.333333015441896
+654561,DE,1993-04-22,9.708333015441896
+654562,DE,1993-04-23,9.583333015441896
+654563,DE,1993-04-26,9.604166984558104
+654564,DE,1993-04-27,9.979166984558104
+654565,DE,1993-04-28,9.770833015441896
+654566,DE,1993-04-29,10.083333015441896
+654567,DE,1993-04-30,10.041666984558104
+654568,DE,1993-05-03,9.8125
+654569,DE,1993-05-04,9.9375
+654570,DE,1993-05-05,9.875
+654571,DE,1993-05-06,9.666666984558104
+654572,DE,1993-05-07,9.479166984558104
+654573,DE,1993-05-10,9.541666984558104
+654574,DE,1993-05-11,9.5625
+654575,DE,1993-05-12,9.666666984558104
+654576,DE,1993-05-13,9.625
+654577,DE,1993-05-14,9.375
+654578,DE,1993-05-17,9.333333015441896
+654579,DE,1993-05-18,9.333333015441896
+654580,DE,1993-05-19,9.541666984558104
+654581,DE,1993-05-20,9.666666984558104
+654582,DE,1993-05-21,9.8125
+654583,DE,1993-05-24,10.1875
+654584,DE,1993-05-25,10.645833015441896
+654585,DE,1993-05-26,10.5
+654586,DE,1993-05-27,10.541666984558104
+654587,DE,1993-05-28,10.520833015441896
+654588,DE,1993-06-01,10.583333015441896
+654589,DE,1993-06-02,10.625
+654590,DE,1993-06-03,10.708333015441896
+654591,DE,1993-06-04,10.770833015441896
+654592,DE,1993-06-07,10.895833015441896
+654593,DE,1993-06-08,10.979166984558104
+654594,DE,1993-06-09,10.875
+654595,DE,1993-06-10,10.708333015441896
+654596,DE,1993-06-11,10.958333015441896
+654597,DE,1993-06-14,11.125
+654598,DE,1993-06-15,11.041666984558104
+654599,DE,1993-06-16,10.791666984558104
+654600,DE,1993-06-17,10.791666984558104
+654601,DE,1993-06-18,10.895833015441896
+654602,DE,1993-06-21,10.791666984558104
+654603,DE,1993-06-22,10.708333015441896
+654604,DE,1993-06-23,10.916666984558104
+654605,DE,1993-06-24,10.833333015441896
+654606,DE,1993-06-25,10.770833015441896
+654607,DE,1993-06-28,10.729166984558104
+654608,DE,1993-06-29,10.770833015441896
+654609,DE,1993-06-30,11.0625
+654610,DE,1993-07-01,10.895833015441896
+654611,DE,1993-07-02,11.0625
+654612,DE,1993-07-06,11.0
+654613,DE,1993-07-07,11.0625
+654614,DE,1993-07-08,10.958333015441896
+654615,DE,1993-07-09,10.895833015441896
+654616,DE,1993-07-12,10.895833015441896
+654617,DE,1993-07-13,10.854166984558104
+654618,DE,1993-07-14,10.979166984558104
+654619,DE,1993-07-15,10.979166984558104
+654620,DE,1993-07-16,10.875
+654621,DE,1993-07-19,10.979166984558104
+654622,DE,1993-07-20,10.979166984558104
+654623,DE,1993-07-21,10.958333015441896
+654624,DE,1993-07-22,10.770833015441896
+654625,DE,1993-07-23,10.854166984558104
+654626,DE,1993-07-26,10.854166984558104
+654627,DE,1993-07-27,10.729166984558104
+654628,DE,1993-07-28,10.666666984558104
+654629,DE,1993-07-29,10.645833015441896
+654630,DE,1993-07-30,10.604166984558104
+654631,DE,1993-08-02,10.479166984558104
+654632,DE,1993-08-03,10.770833015441896
+654633,DE,1993-08-04,10.875
+654634,DE,1993-08-05,10.875
+654635,DE,1993-08-06,10.8125
+654636,DE,1993-08-09,10.958333015441896
+654637,DE,1993-08-10,11.125
+654638,DE,1993-08-11,11.1875
+654639,DE,1993-08-12,11.1875
+654640,DE,1993-08-13,11.416666984558104
+654641,DE,1993-08-16,11.333333015441896
+654642,DE,1993-08-17,11.479166984558104
+654643,DE,1993-08-18,11.520833015441896
+654644,DE,1993-08-19,11.5
+654645,DE,1993-08-20,11.458333015441896
+654646,DE,1993-08-23,11.458333015441896
+654647,DE,1993-08-24,12.333333015441896
+654648,DE,1993-08-25,12.25
+654649,DE,1993-08-26,12.270833015441896
+654650,DE,1993-08-27,12.229166984558104
+654651,DE,1993-08-30,12.333333015441896
+654652,DE,1993-08-31,12.145833015441896
+654653,DE,1993-09-01,11.708333015441896
+654654,DE,1993-09-02,11.291666984558104
+654655,DE,1993-09-03,11.4375
+654656,DE,1993-09-07,11.354166984558104
+654657,DE,1993-09-08,11.354166984558104
+654658,DE,1993-09-09,11.583333015441896
+654659,DE,1993-09-10,11.6875
+654660,DE,1993-09-13,11.708333015441896
+654661,DE,1993-09-14,11.666666984558104
+654662,DE,1993-09-15,11.375
+654663,DE,1993-09-16,11.604166984558104
+654664,DE,1993-09-17,11.5625
+654665,DE,1993-09-20,11.375
+654666,DE,1993-09-21,11.25
+654667,DE,1993-09-22,11.416666984558104
+654668,DE,1993-09-23,11.354166984558104
+654669,DE,1993-09-24,11.6875
+654670,DE,1993-09-27,11.9375
+654671,DE,1993-09-28,12.1875
+654672,DE,1993-09-29,12.145833015441896
+654673,DE,1993-09-30,12.0625
+654674,DE,1993-10-01,12.333333015441896
+654675,DE,1993-10-04,12.4375
+654676,DE,1993-10-05,12.458333015441896
+654677,DE,1993-10-06,12.145833015441896
+654678,DE,1993-10-07,12.25
+654679,DE,1993-10-08,12.125
+654680,DE,1993-10-11,12.229166984558104
+654681,DE,1993-10-12,12.229166984558104
+654682,DE,1993-10-13,12.354166984558104
+654683,DE,1993-10-14,12.208333015441896
+654684,DE,1993-10-15,12.270833015441896
+654685,DE,1993-10-18,12.208333015441896
+654686,DE,1993-10-19,12.0625
+654687,DE,1993-10-20,12.125
+654688,DE,1993-10-21,12.104166984558104
+654689,DE,1993-10-22,12.395833015441896
+654690,DE,1993-10-25,12.625
+654691,DE,1993-10-26,12.854166984558104
+654692,DE,1993-10-27,12.9375
+654693,DE,1993-10-28,12.833333015441896
+654694,DE,1993-10-29,12.875
+654695,DE,1993-11-01,12.916666984558104
+654696,DE,1993-11-02,12.833333015441896
+654697,DE,1993-11-03,12.416666984558104
+654698,DE,1993-11-04,12.291666984558104
+654699,DE,1993-11-05,12.25
+654700,DE,1993-11-08,12.395833015441896
+654701,DE,1993-11-09,12.354166984558104
+654702,DE,1993-11-10,12.229166984558104
+654703,DE,1993-11-11,12.208333015441896
+654704,DE,1993-11-12,12.229166984558104
+654705,DE,1993-11-15,12.208333015441896
+654706,DE,1993-11-16,11.979166984558104
+654707,DE,1993-11-17,12.0
+654708,DE,1993-11-18,11.854166984558104
+654709,DE,1993-11-19,11.666666984558104
+654710,DE,1993-11-22,11.416666984558104
+654711,DE,1993-11-23,11.270833015441896
+654712,DE,1993-11-24,11.791666984558104
+654713,DE,1993-11-26,11.895833015441896
+654714,DE,1993-11-29,11.833333015441896
+654715,DE,1993-11-30,11.8125
+654716,DE,1993-12-01,12.0
+654717,DE,1993-12-02,11.9375
+654718,DE,1993-12-03,12.0
+654719,DE,1993-12-06,12.291666984558104
+654720,DE,1993-12-07,11.729166984558104
+654721,DE,1993-12-08,11.5
+654722,DE,1993-12-09,11.791666984558104
+654723,DE,1993-12-10,11.666666984558104
+654724,DE,1993-12-13,11.583333015441896
+654725,DE,1993-12-14,11.6875
+654726,DE,1993-12-15,11.8125
+654727,DE,1993-12-16,11.833333015441896
+654728,DE,1993-12-17,11.9375
+654729,DE,1993-12-20,11.958333015441896
+654730,DE,1993-12-21,12.0
+654731,DE,1993-12-22,12.041666984558104
+654732,DE,1993-12-23,12.020833015441896
+654733,DE,1993-12-27,12.270833015441896
+654734,DE,1993-12-28,12.270833015441896
+654735,DE,1993-12-29,12.333333015441896
+654736,DE,1993-12-30,12.3125
+654737,DE,1993-12-31,12.333333015441896
+654738,DE,1994-01-03,11.958333015441896
+654739,DE,1994-01-04,12.041666984558104
+654740,DE,1994-01-05,12.25
+654741,DE,1994-01-06,12.270833015441896
+654742,DE,1994-01-07,12.3125
+654743,DE,1994-01-10,12.770833015441896
+654744,DE,1994-01-11,12.541666984558104
+654745,DE,1994-01-12,12.583333015441896
+654746,DE,1994-01-13,12.75
+654747,DE,1994-01-14,12.75
+654748,DE,1994-01-17,13.270833015441896
+654749,DE,1994-01-18,13.041666984558104
+654750,DE,1994-01-19,13.083333015441896
+654751,DE,1994-01-20,12.958333015441896
+654752,DE,1994-01-21,13.0625
+654753,DE,1994-01-24,13.333333015441896
+654754,DE,1994-01-25,13.25
+654755,DE,1994-01-26,13.083333015441896
+654756,DE,1994-01-27,12.9375
+654757,DE,1994-01-28,12.979166984558104
+654758,DE,1994-01-31,13.416666984558104
+654759,DE,1994-02-01,13.729166984558104
+654760,DE,1994-02-02,13.604166984558104
+654761,DE,1994-02-03,13.416666984558104
+654762,DE,1994-02-04,12.979166984558104
+654763,DE,1994-02-07,13.1875
+654764,DE,1994-02-08,13.5625
+654765,DE,1994-02-09,13.5625
+654766,DE,1994-02-10,13.270833015441896
+654767,DE,1994-02-11,13.208333015441896
+654768,DE,1994-02-14,13.083333015441896
+654769,DE,1994-02-15,13.166666984558104
+654770,DE,1994-02-16,13.0
+654771,DE,1994-02-17,13.0
+654772,DE,1994-02-18,12.875
+654773,DE,1994-02-22,13.75
+654774,DE,1994-02-23,14.0
+654775,DE,1994-02-24,13.75
+654776,DE,1994-02-25,13.791666984558104
+654777,DE,1994-02-28,14.0625
+654778,DE,1994-03-01,13.979166984558104
+654779,DE,1994-03-02,14.1875
+654780,DE,1994-03-03,14.604166984558104
+654781,DE,1994-03-04,14.5
+654782,DE,1994-03-07,14.979166984558104
+654783,DE,1994-03-08,14.666666984558104
+654784,DE,1994-03-09,14.583333015441896
+654785,DE,1994-03-10,14.583333015441896
+654786,DE,1994-03-11,14.729166984558104
+654787,DE,1994-03-14,14.854166984558104
+654788,DE,1994-03-15,14.979166984558104
+654789,DE,1994-03-16,14.895833015441896
+654790,DE,1994-03-17,15.083333015441896
+654791,DE,1994-03-18,15.0
+654792,DE,1994-03-21,14.8125
+654793,DE,1994-03-22,14.958333015441896
+654794,DE,1994-03-23,14.979166984558104
+654795,DE,1994-03-24,14.541666984558104
+654796,DE,1994-03-25,14.0625
+654797,DE,1994-03-28,14.25
+654798,DE,1994-03-29,13.625
+654799,DE,1994-03-30,13.854166984558104
+654800,DE,1994-03-31,14.0625
+654801,DE,1994-04-04,13.9375
+654802,DE,1994-04-05,14.395833015441896
+654803,DE,1994-04-06,14.520833015441896
+654804,DE,1994-04-07,14.729166984558104
+654805,DE,1994-04-08,14.25
+654806,DE,1994-04-11,14.229166984558104
+654807,DE,1994-04-12,14.145833015441896
+654808,DE,1994-04-13,13.9375
+654809,DE,1994-04-14,13.708333015441896
+654810,DE,1994-04-15,13.791666984558104
+654811,DE,1994-04-18,13.604166984558104
+654812,DE,1994-04-19,13.416666984558104
+654813,DE,1994-04-20,12.604166984558104
+654814,DE,1994-04-21,13.125
+654815,DE,1994-04-22,13.145833015441896
+654816,DE,1994-04-25,13.5
+654817,DE,1994-04-26,13.145833015441896
+654818,DE,1994-04-28,12.916666984558104
+654819,DE,1994-04-29,12.770833015441896
+654820,DE,1994-05-02,12.791666984558104
+654821,DE,1994-05-03,12.979166984558104
+654822,DE,1994-05-04,12.895833015441896
+654823,DE,1994-05-05,12.645833015441896
+654824,DE,1994-05-06,12.145833015441896
+654825,DE,1994-05-09,11.75
+654826,DE,1994-05-10,11.666666984558104
+654827,DE,1994-05-11,11.708333015441896
+654828,DE,1994-05-12,11.854166984558104
+654829,DE,1994-05-13,11.666666984558104
+654830,DE,1994-05-16,11.8125
+654831,DE,1994-05-17,12.041666984558104
+654832,DE,1994-05-18,12.229166984558104
+654833,DE,1994-05-19,12.229166984558104
+654834,DE,1994-05-20,12.104166984558104
+654835,DE,1994-05-23,12.333333015441896
+654836,DE,1994-05-24,11.9375
+654837,DE,1994-05-25,11.729166984558104
+654838,DE,1994-05-26,11.354166984558104
+654839,DE,1994-05-27,11.458333015441896
+654840,DE,1994-05-31,11.625
+654841,DE,1994-06-01,11.645833015441896
+654842,DE,1994-06-02,11.666666984558104
+654843,DE,1994-06-03,11.875
+654844,DE,1994-06-06,11.895833015441896
+654845,DE,1994-06-07,11.854166984558104
+654846,DE,1994-06-08,12.0
+654847,DE,1994-06-09,12.0
+654848,DE,1994-06-10,12.166666984558104
+654849,DE,1994-06-13,12.25
+654850,DE,1994-06-14,12.520833015441896
+654851,DE,1994-06-15,12.375
+654852,DE,1994-06-16,12.541666984558104
+654853,DE,1994-06-17,12.395833015441896
+654854,DE,1994-06-20,12.208333015441896
+654855,DE,1994-06-21,11.791666984558104
+654856,DE,1994-06-22,11.75
+654857,DE,1994-06-23,11.625
+654858,DE,1994-06-24,11.291666984558104
+654859,DE,1994-06-27,11.583333015441896
+654860,DE,1994-06-28,11.583333015441896
+654861,DE,1994-06-29,11.458333015441896
+654862,DE,1994-06-30,11.270833015441896
+654863,DE,1994-07-01,11.541666984558104
+654864,DE,1994-07-05,11.5
+654865,DE,1994-07-06,11.833333015441896
+654866,DE,1994-07-07,11.729166984558104
+654867,DE,1994-07-08,11.708333015441896
+654868,DE,1994-07-11,11.729166984558104
+654869,DE,1994-07-12,11.979166984558104
+654870,DE,1994-07-13,11.916666984558104
+654871,DE,1994-07-14,11.75
+654872,DE,1994-07-15,11.916666984558104
+654873,DE,1994-07-18,11.979166984558104
+654874,DE,1994-07-19,12.0625
+654875,DE,1994-07-20,11.729166984558104
+654876,DE,1994-07-21,11.625
+654877,DE,1994-07-22,11.520833015441896
+654878,DE,1994-07-25,11.458333015441896
+654879,DE,1994-07-26,11.354166984558104
+654880,DE,1994-07-27,11.458333015441896
+654881,DE,1994-07-28,11.5625
+654882,DE,1994-07-29,11.6875
+654883,DE,1994-08-01,11.645833015441896
+654884,DE,1994-08-02,11.708333015441896
+654885,DE,1994-08-03,11.6875
+654886,DE,1994-08-04,11.4375
+654887,DE,1994-08-05,11.166666984558104
+654888,DE,1994-08-08,10.9375
+654889,DE,1994-08-09,10.958333015441896
+654890,DE,1994-08-10,10.791666984558104
+654891,DE,1994-08-11,10.854166984558104
+654892,DE,1994-08-12,10.895833015441896
+654893,DE,1994-08-15,10.8125
+654894,DE,1994-08-16,10.9375
+654895,DE,1994-08-17,11.354166984558104
+654896,DE,1994-08-18,11.145833015441896
+654897,DE,1994-08-19,10.979166984558104
+654898,DE,1994-08-22,11.0
+654899,DE,1994-08-23,11.604166984558104
+654900,DE,1994-08-24,11.6875
+654901,DE,1994-08-25,11.666666984558104
+654902,DE,1994-08-26,12.166666984558104
+654903,DE,1994-08-29,12.270833015441896
+654904,DE,1994-08-30,12.416666984558104
+654905,DE,1994-08-31,12.375
+654906,DE,1994-09-01,12.083333015441896
+654907,DE,1994-09-02,12.145833015441896
+654908,DE,1994-09-06,12.020833015441896
+654909,DE,1994-09-07,12.0625
+654910,DE,1994-09-08,12.0
+654911,DE,1994-09-09,12.0
+654912,DE,1994-09-12,11.6875
+654913,DE,1994-09-13,11.833333015441896
+654914,DE,1994-09-14,11.979166984558104
+654915,DE,1994-09-15,12.208333015441896
+654916,DE,1994-09-16,12.104166984558104
+654917,DE,1994-09-19,12.104166984558104
+654918,DE,1994-09-20,11.708333015441896
+654919,DE,1994-09-21,11.541666984558104
+654920,DE,1994-09-22,11.333333015441896
+654921,DE,1994-09-23,11.5
+654922,DE,1994-09-26,11.4375
+654923,DE,1994-09-27,11.354166984558104
+654924,DE,1994-09-28,11.458333015441896
+654925,DE,1994-09-29,11.333333015441896
+654926,DE,1994-09-30,11.4375
+654927,DE,1994-10-03,11.5
+654928,DE,1994-10-04,11.145833015441896
+654929,DE,1994-10-05,11.15625
+654930,DE,1994-10-06,11.3125
+654931,DE,1994-10-07,11.354166984558104
+654932,DE,1994-10-10,11.416666984558104
+654933,DE,1994-10-11,11.791666984558104
+654934,DE,1994-10-12,11.916666984558104
+654935,DE,1994-10-13,11.979166984558104
+654936,DE,1994-10-14,12.166666984558104
+654937,DE,1994-10-17,12.020833015441896
+654938,DE,1994-10-18,11.958333015441896
+654939,DE,1994-10-19,11.875
+654940,DE,1994-10-20,11.979166984558104
+654941,DE,1994-10-21,12.145833015441896
+654942,DE,1994-10-24,12.125
+654943,DE,1994-10-25,12.041666984558104
+654944,DE,1994-10-26,11.979166984558104
+654945,DE,1994-10-27,12.104166984558104
+654946,DE,1994-10-28,12.208333015441896
+654947,DE,1994-10-31,11.9375
+654948,DE,1994-11-01,11.583333015441896
+654949,DE,1994-11-02,11.416666984558104
+654950,DE,1994-11-03,11.479166984558104
+654951,DE,1994-11-04,11.5
+654952,DE,1994-11-07,11.520833015441896
+654953,DE,1994-11-08,11.395833015441896
+654954,DE,1994-11-09,11.375
+654955,DE,1994-11-10,11.291666984558104
+654956,DE,1994-11-11,11.541666984558104
+654957,DE,1994-11-14,11.375
+654958,DE,1994-11-15,10.9375
+654959,DE,1994-11-16,11.0625
+654960,DE,1994-11-17,11.104166984558104
+654961,DE,1994-11-18,11.0
+654962,DE,1994-11-21,10.895833015441896
+654963,DE,1994-11-22,10.729166984558104
+654964,DE,1994-11-23,10.520833015441896
+654965,DE,1994-11-25,10.416666984558104
+654966,DE,1994-11-28,10.625
+654967,DE,1994-11-29,10.625
+654968,DE,1994-11-30,10.708333015441896
+654969,DE,1994-12-01,10.520833015441896
+654970,DE,1994-12-02,10.5
+654971,DE,1994-12-05,10.75
+654972,DE,1994-12-06,10.708333015441896
+654973,DE,1994-12-07,10.6875
+654974,DE,1994-12-08,10.520833015441896
+654975,DE,1994-12-09,10.5
+654976,DE,1994-12-12,10.458333015441896
+654977,DE,1994-12-13,10.270833015441896
+654978,DE,1994-12-14,10.583333015441896
+654979,DE,1994-12-15,10.625
+654980,DE,1994-12-16,10.729166984558104
+654981,DE,1994-12-19,10.770833015441896
+654982,DE,1994-12-20,11.0
+654983,DE,1994-12-21,10.958333015441896
+654984,DE,1994-12-22,10.9375
+654985,DE,1994-12-23,11.041666984558104
+654986,DE,1994-12-27,11.0
+654987,DE,1994-12-28,10.916666984558104
+654988,DE,1994-12-29,10.916666984558104
+654989,DE,1994-12-30,11.041666984558104
+654990,DE,1995-01-03,11.041666984558104
+654991,DE,1995-01-04,10.833333015441896
+654992,DE,1995-01-05,10.895833015441896
+654993,DE,1995-01-06,11.208333015441896
+654994,DE,1995-01-09,11.333333015441896
+654995,DE,1995-01-10,11.395833015441896
+654996,DE,1995-01-11,11.583333015441896
+654997,DE,1995-01-12,11.645833015441896
+654998,DE,1995-01-13,11.708333015441896
+654999,DE,1995-01-16,12.416666984558104
+655000,DE,1995-01-17,12.5
+655001,DE,1995-01-18,12.416666984558104
+655002,DE,1995-01-19,12.104166984558104
+655003,DE,1995-01-20,11.770833015441896
+655004,DE,1995-01-23,11.791666984558104
+655005,DE,1995-01-24,11.916666984558104
+655006,DE,1995-01-25,12.125
+655007,DE,1995-01-26,12.0625
+655008,DE,1995-01-27,11.958333015441896
+655009,DE,1995-01-30,11.875
+655010,DE,1995-01-31,11.875
+655011,DE,1995-02-01,12.0
+655012,DE,1995-02-02,12.333333015441896
+655013,DE,1995-02-03,12.520833015441896
+655014,DE,1995-02-06,12.541666984558104
+655015,DE,1995-02-07,12.375
+655016,DE,1995-02-08,12.1875
+655017,DE,1995-02-09,12.3125
+655018,DE,1995-02-10,12.625
+655019,DE,1995-02-13,12.604166984558104
+655020,DE,1995-02-14,12.895833015441896
+655021,DE,1995-02-15,12.791666984558104
+655022,DE,1995-02-16,12.708333015441896
+655023,DE,1995-02-17,12.625
+655024,DE,1995-02-21,12.6875
+655025,DE,1995-02-22,13.0
+655026,DE,1995-02-23,12.958333015441896
+655027,DE,1995-02-24,12.708333015441896
+655028,DE,1995-02-27,12.645833015441896
+655029,DE,1995-02-28,12.75
+655030,DE,1995-03-01,12.395833015441896
+655031,DE,1995-03-02,12.229166984558104
+655032,DE,1995-03-03,12.541666984558104
+655033,DE,1995-03-06,12.666666984558104
+655034,DE,1995-03-07,12.5
+655035,DE,1995-03-08,12.458333015441896
+655036,DE,1995-03-09,12.5625
+655037,DE,1995-03-10,12.791666984558104
+655038,DE,1995-03-13,12.583333015441896
+655039,DE,1995-03-14,12.5
+655040,DE,1995-03-15,12.5625
+655041,DE,1995-03-16,12.791666984558104
+655042,DE,1995-03-17,12.854166984558104
+655043,DE,1995-03-20,12.916666984558104
+655044,DE,1995-03-21,12.833333015441896
+655045,DE,1995-03-22,12.8125
+655046,DE,1995-03-23,12.979166984558104
+655047,DE,1995-03-24,13.333333015441896
+655048,DE,1995-03-27,13.291666984558104
+655049,DE,1995-03-28,13.333333015441896
+655050,DE,1995-03-29,13.270833015441896
+655051,DE,1995-03-30,13.416666984558104
+655052,DE,1995-03-31,13.541666984558104
+655053,DE,1995-04-03,13.4375
+655054,DE,1995-04-04,13.5
+655055,DE,1995-04-05,13.4375
+655056,DE,1995-04-06,13.583333015441896
+655057,DE,1995-04-07,13.645833015441896
+655058,DE,1995-04-10,13.479166984558104
+655059,DE,1995-04-11,13.604166984558104
+655060,DE,1995-04-12,13.770833015441896
+655061,DE,1995-04-13,13.583333015441896
+655062,DE,1995-04-17,13.625
+655063,DE,1995-04-18,13.729166984558104
+655064,DE,1995-04-19,13.875
+655065,DE,1995-04-20,13.979166984558104
+655066,DE,1995-04-21,13.979166984558104
+655067,DE,1995-04-24,14.1875
+655068,DE,1995-04-25,14.0
+655069,DE,1995-04-26,13.895833015441896
+655070,DE,1995-04-27,13.875
+655071,DE,1995-04-28,13.666666984558104
+655072,DE,1995-05-01,13.75
+655073,DE,1995-05-02,13.770833015441896
+655074,DE,1995-05-03,13.770833015441896
+655075,DE,1995-05-04,14.083333015441896
+655076,DE,1995-05-05,13.75
+655077,DE,1995-05-08,13.9375
+655078,DE,1995-05-09,14.125
+655079,DE,1995-05-10,14.083333015441896
+655080,DE,1995-05-11,14.333333015441896
+655081,DE,1995-05-12,14.520833015441896
+655082,DE,1995-05-15,14.958333015441896
+655083,DE,1995-05-16,14.958333015441896
+655084,DE,1995-05-17,14.6875
+655085,DE,1995-05-18,14.25
+655086,DE,1995-05-19,14.291666984558104
+655087,DE,1995-05-22,14.958333015441896
+655088,DE,1995-05-23,14.416666984558104
+655089,DE,1995-05-24,14.458333015441896
+655090,DE,1995-05-25,14.5625
+655091,DE,1995-05-26,14.229166984558104
+655092,DE,1995-05-30,14.208333015441896
+655093,DE,1995-05-31,14.416666984558104
+655094,DE,1995-06-01,14.3125
+655095,DE,1995-06-02,14.0
+655096,DE,1995-06-05,14.395833015441896
+655097,DE,1995-06-06,14.5
+655098,DE,1995-06-07,14.375
+655099,DE,1995-06-08,14.270833015441896
+655100,DE,1995-06-09,14.229166984558104
+655101,DE,1995-06-12,14.458333015441896
+655102,DE,1995-06-13,14.625
+655103,DE,1995-06-14,14.5
+655104,DE,1995-06-15,14.375
+655105,DE,1995-06-16,14.291666984558104
+655106,DE,1995-06-19,14.479166984558104
+655107,DE,1995-06-20,14.395833015441896
+655108,DE,1995-06-21,14.270833015441896
+655109,DE,1995-06-22,14.3125
+655110,DE,1995-06-23,14.3125
+655111,DE,1995-06-26,14.375
+655112,DE,1995-06-27,14.375
+655113,DE,1995-06-28,14.270833015441896
+655114,DE,1995-06-29,14.208333015441896
+655115,DE,1995-06-30,14.270833015441896
+655116,DE,1995-07-03,14.270833015441896
+655117,DE,1995-07-05,14.895833015441896
+655118,DE,1995-07-06,15.020833015441896
+655119,DE,1995-07-07,15.520833015441896
+655120,DE,1995-07-10,15.520833015441896
+655121,DE,1995-07-11,15.354166984558104
+655122,DE,1995-07-12,15.645833015441896
+655123,DE,1995-07-13,15.604166984558104
+655124,DE,1995-07-14,15.541666984558104
+655125,DE,1995-07-17,15.4375
+655126,DE,1995-07-18,15.270833015441896
+655127,DE,1995-07-19,14.708333015441896
+655128,DE,1995-07-20,14.875
+655129,DE,1995-07-21,14.75
+655130,DE,1995-07-24,14.520833015441896
+655131,DE,1995-07-25,14.708333015441896
+655132,DE,1995-07-26,14.833333015441896
+655133,DE,1995-07-27,15.208333015441896
+655134,DE,1995-07-28,15.104166984558104
+655135,DE,1995-07-31,14.979166984558104
+655136,DE,1995-08-01,15.041666984558104
+655137,DE,1995-08-02,14.916666984558104
+655138,DE,1995-08-03,14.8125
+655139,DE,1995-08-04,14.604166984558104
+655140,DE,1995-08-07,14.5
+655141,DE,1995-08-08,14.6875
+655142,DE,1995-08-09,14.666666984558104
+655143,DE,1995-08-10,14.5625
+655144,DE,1995-08-11,14.4375
+655145,DE,1995-08-14,14.625
+655146,DE,1995-08-15,14.541666984558104
+655147,DE,1995-08-16,14.375
+655148,DE,1995-08-17,13.958333015441896
+655149,DE,1995-08-18,14.020833015441896
+655150,DE,1995-08-21,13.979166984558104
+655151,DE,1995-08-22,14.041666984558104
+655152,DE,1995-08-23,13.916666984558104
+655153,DE,1995-08-24,13.666666984558104
+655154,DE,1995-08-25,13.875
+655155,DE,1995-08-28,13.833333015441896
+655156,DE,1995-08-29,13.875
+655157,DE,1995-08-30,14.0625
+655158,DE,1995-08-31,14.270833015441896
+655159,DE,1995-09-01,14.5
+655160,DE,1995-09-05,14.625
+655161,DE,1995-09-06,14.5625
+655162,DE,1995-09-07,14.604166984558104
+655163,DE,1995-09-08,14.645833015441896
+655164,DE,1995-09-11,14.541666984558104
+655165,DE,1995-09-12,14.291666984558104
+655166,DE,1995-09-13,14.458333015441896
+655167,DE,1995-09-14,14.395833015441896
+655168,DE,1995-09-15,14.375
+655169,DE,1995-09-18,14.458333015441896
+655170,DE,1995-09-19,14.208333015441896
+655171,DE,1995-09-20,14.041666984558104
+655172,DE,1995-09-21,13.833333015441896
+655173,DE,1995-09-22,13.770833015441896
+655174,DE,1995-09-25,13.625
+655175,DE,1995-09-26,13.5
+655176,DE,1995-09-27,13.520833015441896
+655177,DE,1995-09-28,13.541666984558104
+655178,DE,1995-09-29,13.5625
+655179,DE,1995-10-02,13.708333015441896
+655180,DE,1995-10-03,13.875
+655181,DE,1995-10-04,14.125
+655182,DE,1995-10-05,14.166666984558104
+655183,DE,1995-10-06,14.020833015441896
+655184,DE,1995-10-09,13.666666984558104
+655185,DE,1995-10-10,13.833333015441896
+655186,DE,1995-10-11,13.875
+655187,DE,1995-10-12,14.3125
+655188,DE,1995-10-13,14.604166984558104
+655189,DE,1995-10-16,14.541666984558104
+655190,DE,1995-10-17,14.479166984558104
+655191,DE,1995-10-18,14.520833015441896
+655192,DE,1995-10-19,14.708333015441896
+655193,DE,1995-10-20,14.666666984558104
+655194,DE,1995-10-23,14.791666984558104
+655195,DE,1995-10-24,15.0625
+655196,DE,1995-10-25,14.875
+655197,DE,1995-10-26,14.854166984558104
+655198,DE,1995-10-27,15.020833015441896
+655199,DE,1995-10-30,15.208333015441896
+655200,DE,1995-10-31,14.895833015441896
+655201,DE,1995-11-01,15.0
+655202,DE,1995-11-02,15.270833015441896
+655203,DE,1995-11-03,15.4375
+655204,DE,1995-11-06,15.458333015441896
+655205,DE,1995-11-07,15.291666984558104
+655206,DE,1995-11-08,15.166666984558104
+655207,DE,1995-11-09,15.0
+655208,DE,1995-11-10,15.0625
+655209,DE,1995-11-13,14.958333015441896
+655210,DE,1995-11-14,14.791666984558104
+655211,DE,1995-11-15,14.333333015441896
+655212,DE,1995-11-16,14.4375
+655213,DE,1995-11-17,14.5
+655214,DE,1995-11-20,14.291666984558104
+655215,DE,1995-11-21,14.583333015441896
+655216,DE,1995-11-22,15.208333015441896
+655217,DE,1995-11-24,15.166666984558104
+655218,DE,1995-11-27,15.458333015441896
+655219,DE,1995-11-28,15.3125
+655220,DE,1995-11-29,15.5
+655221,DE,1995-11-30,16.5
+655222,DE,1995-12-01,16.5625
+655223,DE,1995-12-04,16.25
+655224,DE,1995-12-05,16.25
+655225,DE,1995-12-06,16.625
+655226,DE,1995-12-07,16.5
+655227,DE,1995-12-08,16.5
+655228,DE,1995-12-11,16.9375
+655229,DE,1995-12-12,16.5625
+655230,DE,1995-12-13,17.0625
+655231,DE,1995-12-14,17.3125
+655232,DE,1995-12-15,17.1875
+655233,DE,1995-12-18,16.9375
+655234,DE,1995-12-19,17.0625
+655235,DE,1995-12-20,17.5
+655236,DE,1995-12-21,17.75
+655237,DE,1995-12-22,17.5
+655238,DE,1995-12-26,17.5625
+655239,DE,1995-12-27,17.5
+655240,DE,1995-12-28,17.375
+655241,DE,1995-12-29,17.625
+655242,DE,1996-01-02,17.75
+655243,DE,1996-01-03,17.5625
+655244,DE,1996-01-04,18.0
+655245,DE,1996-01-05,18.25
+655246,DE,1996-01-08,18.3125
+655247,DE,1996-01-09,17.7578125
+655248,DE,1996-01-10,16.5625
+655249,DE,1996-01-11,17.375
+655250,DE,1996-01-12,17.125
+655251,DE,1996-01-15,16.875
+655252,DE,1996-01-16,16.875
+655253,DE,1996-01-17,17.0625
+655254,DE,1996-01-18,17.4375
+655255,DE,1996-01-19,17.3125
+655256,DE,1996-01-22,17.6875
+655257,DE,1996-01-23,17.75
+655258,DE,1996-01-24,17.875
+655259,DE,1996-01-25,17.625
+655260,DE,1996-01-26,17.875
+655261,DE,1996-01-29,18.125
+655262,DE,1996-01-30,18.9375
+655263,DE,1996-01-31,18.75
+655264,DE,1996-02-01,18.75
+655265,DE,1996-02-02,18.875
+655266,DE,1996-02-05,19.0
+655267,DE,1996-02-06,18.75
+655268,DE,1996-02-07,18.125
+655269,DE,1996-02-08,18.25
+655270,DE,1996-02-09,18.5625
+655271,DE,1996-02-12,19.375
+655272,DE,1996-02-13,19.3125
+655273,DE,1996-02-14,19.8125
+655274,DE,1996-02-15,19.375
+655275,DE,1996-02-16,18.5
+655276,DE,1996-02-20,18.4375
+655277,DE,1996-02-21,19.4375
+655278,DE,1996-02-22,19.5625
+655279,DE,1996-02-23,19.625
+655280,DE,1996-02-26,19.625
+655281,DE,1996-02-27,19.5625
+655282,DE,1996-02-28,19.375
+655283,DE,1996-02-29,19.5625
+655284,DE,1996-03-01,19.6875
+655285,DE,1996-03-04,20.5
+655286,DE,1996-03-05,20.5625
+655287,DE,1996-03-06,20.4375
+655288,DE,1996-03-07,20.3125
+655289,DE,1996-03-08,20.5
+655290,DE,1996-03-11,20.9375
+655291,DE,1996-03-12,21.0625
+655292,DE,1996-03-13,21.5625
+655293,DE,1996-03-14,21.0
+655294,DE,1996-03-15,21.0
+655295,DE,1996-03-18,21.5625
+655296,DE,1996-03-19,21.375
+655297,DE,1996-03-20,21.0
+655298,DE,1996-03-21,20.6875
+655299,DE,1996-03-22,21.0625
+655300,DE,1996-03-25,21.0625
+655301,DE,1996-03-26,21.375
+655302,DE,1996-03-27,21.0
+655303,DE,1996-03-28,21.0625
+655304,DE,1996-03-29,20.8125
+655305,DE,1996-04-01,21.375
+655306,DE,1996-04-02,21.25
+655307,DE,1996-04-03,21.5625
+655308,DE,1996-04-04,21.9375
+655309,DE,1996-04-08,21.4375
+655310,DE,1996-04-09,22.0
+655311,DE,1996-04-10,21.25
+655312,DE,1996-04-11,21.8125
+655313,DE,1996-04-12,21.0
+655314,DE,1996-04-15,20.5625
+655315,DE,1996-04-16,21.375
+655316,DE,1996-04-17,20.75
+655317,DE,1996-04-18,20.25
+655318,DE,1996-04-19,20.375
+655319,DE,1996-04-22,20.625
+655320,DE,1996-04-23,21.0625
+655321,DE,1996-04-24,21.125
+655322,DE,1996-04-25,21.125
+655323,DE,1996-04-26,20.6875
+655324,DE,1996-04-29,19.6875
+655325,DE,1996-04-30,19.4375
+655326,DE,1996-05-01,20.125
+655327,DE,1996-05-02,19.875
+655328,DE,1996-05-03,19.9375
+655329,DE,1996-05-06,20.0
+655330,DE,1996-05-07,19.5
+655331,DE,1996-05-08,19.125
+655332,DE,1996-05-09,19.5
+655333,DE,1996-05-10,19.5625
+655334,DE,1996-05-13,20.0
+655335,DE,1996-05-14,20.8125
+655336,DE,1996-05-15,21.0
+655337,DE,1996-05-16,20.5625
+655338,DE,1996-05-17,21.0
+655339,DE,1996-05-20,21.125
+655340,DE,1996-05-21,21.0
+655341,DE,1996-05-22,21.25
+655342,DE,1996-05-23,20.8125
+655343,DE,1996-05-24,20.6875
+655344,DE,1996-05-28,20.625
+655345,DE,1996-05-29,20.5625
+655346,DE,1996-05-30,20.5625
+655347,DE,1996-05-31,20.8125
+655348,DE,1996-06-03,20.625
+655349,DE,1996-06-04,21.4375
+655350,DE,1996-06-05,21.4375
+655351,DE,1996-06-06,21.0
+655352,DE,1996-06-07,21.125
+655353,DE,1996-06-10,21.0
+655354,DE,1996-06-11,21.1875
+655355,DE,1996-06-12,20.875
+655356,DE,1996-06-13,20.8125
+655357,DE,1996-06-14,20.5
+655358,DE,1996-06-17,20.25
+655359,DE,1996-06-18,19.8125
+655360,DE,1996-06-19,19.6875
+655361,DE,1996-06-20,19.5
+655362,DE,1996-06-21,20.125
+655363,DE,1996-06-24,20.25
+655364,DE,1996-06-25,20.0
+655365,DE,1996-06-26,19.4375
+655366,DE,1996-06-27,19.8125
+655367,DE,1996-06-28,20.0
+655368,DE,1996-07-01,19.625
+655369,DE,1996-07-02,19.75
+655370,DE,1996-07-03,19.625
+655371,DE,1996-07-05,19.0625
+655372,DE,1996-07-08,19.125
+655373,DE,1996-07-09,19.1875
+655374,DE,1996-07-10,19.125
+655375,DE,1996-07-11,18.8125
+655376,DE,1996-07-12,18.6875
+655377,DE,1996-07-15,17.9375
+655378,DE,1996-07-16,17.5625
+655379,DE,1996-07-17,17.875
+655380,DE,1996-07-18,18.3125
+655381,DE,1996-07-19,18.1875
+655382,DE,1996-07-22,18.1875
+655383,DE,1996-07-23,17.75
+655384,DE,1996-07-24,17.75
+655385,DE,1996-07-25,17.625
+655386,DE,1996-07-26,17.6875
+655387,DE,1996-07-29,18.0625
+655388,DE,1996-07-30,17.8125
+655389,DE,1996-07-31,17.875
+655390,DE,1996-08-01,18.3125
+655391,DE,1996-08-02,18.625
+655392,DE,1996-08-05,18.8125
+655393,DE,1996-08-06,18.4375
+655394,DE,1996-08-07,18.625
+655395,DE,1996-08-08,18.625
+655396,DE,1996-08-09,18.25
+655397,DE,1996-08-12,18.25
+655398,DE,1996-08-13,19.5
+655399,DE,1996-08-14,19.4375
+655400,DE,1996-08-15,19.5625
+655401,DE,1996-08-16,19.5
+655402,DE,1996-08-19,19.4375
+655403,DE,1996-08-20,19.4375
+655404,DE,1996-08-21,20.0
+655405,DE,1996-08-22,20.375
+655406,DE,1996-08-23,20.1875
+655407,DE,1996-08-26,20.0625
+655408,DE,1996-08-27,20.3125
+655409,DE,1996-08-28,20.3125
+655410,DE,1996-08-29,20.0
+655411,DE,1996-08-30,19.875
+655412,DE,1996-09-03,20.1875
+655413,DE,1996-09-04,20.3125
+655414,DE,1996-09-05,20.625
+655415,DE,1996-09-06,20.875
+655416,DE,1996-09-09,21.125
+655417,DE,1996-09-10,21.1875
+655418,DE,1996-09-11,21.1875
+655419,DE,1996-09-12,21.375
+655420,DE,1996-09-13,21.8125
+655421,DE,1996-09-16,22.25
+655422,DE,1996-09-17,21.5
+655423,DE,1996-09-18,20.9375
+655424,DE,1996-09-19,20.875
+655425,DE,1996-09-20,21.1875
+655426,DE,1996-09-23,20.9375
+655427,DE,1996-09-24,20.9375
+655428,DE,1996-09-25,20.9375
+655429,DE,1996-09-26,21.0
+655430,DE,1996-09-27,21.0
+655431,DE,1996-09-30,21.0
+655432,DE,1996-10-01,21.0625
+655433,DE,1996-10-02,21.4375
+655434,DE,1996-10-03,21.125
+655435,DE,1996-10-04,20.9375
+655436,DE,1996-10-07,21.0
+655437,DE,1996-10-08,21.0
+655438,DE,1996-10-09,20.8125
+655439,DE,1996-10-10,20.6875
+655440,DE,1996-10-11,21.125
+655441,DE,1996-10-14,21.875
+655442,DE,1996-10-15,21.5
+655443,DE,1996-10-16,21.6875
+655444,DE,1996-10-17,21.9375
+655445,DE,1996-10-18,22.25
+655446,DE,1996-10-21,21.9375
+655447,DE,1996-10-22,21.5625
+655448,DE,1996-10-23,21.5625
+655449,DE,1996-10-24,21.0
+655450,DE,1996-10-25,21.1875
+655451,DE,1996-10-28,20.8125
+655452,DE,1996-10-29,21.0625
+655453,DE,1996-10-30,20.6875
+655454,DE,1996-10-31,20.9375
+655455,DE,1996-11-01,20.125
+655456,DE,1996-11-04,20.1875
+655457,DE,1996-11-05,20.4375
+655458,DE,1996-11-06,20.625
+655459,DE,1996-11-07,20.0
+655460,DE,1996-11-08,20.0625
+655461,DE,1996-11-11,19.8125
+655462,DE,1996-11-12,20.1875
+655463,DE,1996-11-13,20.8125
+655464,DE,1996-11-14,20.5625
+655465,DE,1996-11-15,20.8125
+655466,DE,1996-11-18,20.875
+655467,DE,1996-11-19,21.6875
+655468,DE,1996-11-20,22.1875
+655469,DE,1996-11-21,22.4375
+655470,DE,1996-11-22,23.5625
+655471,DE,1996-11-25,23.3125
+655472,DE,1996-11-26,22.0
+655473,DE,1996-11-27,22.5
+655474,DE,1996-11-29,22.3125
+655475,DE,1996-12-02,22.0
+655476,DE,1996-12-03,21.6875
+655477,DE,1996-12-04,21.0
+655478,DE,1996-12-05,20.875
+655479,DE,1996-12-06,21.125
+655480,DE,1996-12-09,21.1875
+655481,DE,1996-12-10,21.375
+655482,DE,1996-12-11,21.25
+655483,DE,1996-12-12,21.0625
+655484,DE,1996-12-13,20.375
+655485,DE,1996-12-16,20.25
+655486,DE,1996-12-17,20.25
+655487,DE,1996-12-18,20.5625
+655488,DE,1996-12-19,21.0
+655489,DE,1996-12-20,21.3125
+655490,DE,1996-12-23,20.75
+655491,DE,1996-12-24,20.9375
+655492,DE,1996-12-26,21.0
+655493,DE,1996-12-27,20.9375
+655494,DE,1996-12-30,20.75
+655495,DE,1996-12-31,20.25
+655496,DE,1997-01-02,20.1875
+655497,DE,1997-01-03,20.375
+655498,DE,1997-01-06,20.875
+655499,DE,1997-01-07,21.125
+655500,DE,1997-01-08,20.8125
+655501,DE,1997-01-09,21.4375
+655502,DE,1997-01-10,21.8125
+655503,DE,1997-01-13,21.1875
+655504,DE,1997-01-14,21.3125
+655505,DE,1997-01-15,20.8125
+655506,DE,1997-01-16,21.125
+655507,DE,1997-01-17,21.25
+655508,DE,1997-01-20,21.0625
+655509,DE,1997-01-21,20.8125
+655510,DE,1997-01-22,20.625
+655511,DE,1997-01-23,21.0
+655512,DE,1997-01-24,21.25
+655513,DE,1997-01-27,21.375
+655514,DE,1997-01-28,21.25
+655515,DE,1997-01-29,21.25
+655516,DE,1997-01-30,21.5625
+655517,DE,1997-01-31,21.375
+655518,DE,1997-02-03,20.9375
+655519,DE,1997-02-04,21.0
+655520,DE,1997-02-05,21.0
+655521,DE,1997-02-06,20.875
+655522,DE,1997-02-07,20.8125
+655523,DE,1997-02-10,20.6875
+655524,DE,1997-02-11,20.625
+655525,DE,1997-02-12,21.5
+655526,DE,1997-02-13,21.5625
+655527,DE,1997-02-14,21.0
+655528,DE,1997-02-18,20.9375
+655529,DE,1997-02-19,21.375
+655530,DE,1997-02-20,20.875
+655531,DE,1997-02-21,21.25
+655532,DE,1997-02-24,21.375
+655533,DE,1997-02-25,21.5
+655534,DE,1997-02-26,21.1875
+655535,DE,1997-02-27,21.125
+655536,DE,1997-02-28,21.3125
+655537,DE,1997-03-03,21.25
+655538,DE,1997-03-04,20.9375
+655539,DE,1997-03-05,21.5
+655540,DE,1997-03-06,21.375
+655541,DE,1997-03-07,22.1875
+655542,DE,1997-03-10,22.125
+655543,DE,1997-03-11,21.9375
+655544,DE,1997-03-12,22.1875
+655545,DE,1997-03-13,21.75
+655546,DE,1997-03-14,22.75
+655547,DE,1997-03-17,22.75
+655548,DE,1997-03-18,22.0625
+655549,DE,1997-03-19,22.0625
+655550,DE,1997-03-20,22.6875
+655551,DE,1997-03-21,22.4375
+655552,DE,1997-03-24,22.1875
+655553,DE,1997-03-25,21.8125
+655554,DE,1997-03-26,21.8125
+655555,DE,1997-03-27,21.625
+655556,DE,1997-03-31,21.75
+655557,DE,1997-04-01,22.0
+655558,DE,1997-04-02,21.9375
+655559,DE,1997-04-03,22.0
+655560,DE,1997-04-04,22.25
+655561,DE,1997-04-07,21.8125
+655562,DE,1997-04-08,21.8125
+655563,DE,1997-04-09,22.0
+655564,DE,1997-04-10,21.5625
+655565,DE,1997-04-11,21.0
+655566,DE,1997-04-14,22.0625
+655567,DE,1997-04-15,21.8125
+655568,DE,1997-04-16,22.5
+655569,DE,1997-04-17,22.0625
+655570,DE,1997-04-18,22.0
+655571,DE,1997-04-21,21.8125
+655572,DE,1997-04-22,22.8125
+655573,DE,1997-04-23,23.1875
+655574,DE,1997-04-24,22.6875
+655575,DE,1997-04-25,22.6875
+655576,DE,1997-04-28,22.375
+655577,DE,1997-04-29,22.75
+655578,DE,1997-04-30,23.0
+655579,DE,1997-05-01,23.125
+655580,DE,1997-05-02,23.25
+655581,DE,1997-05-05,23.5
+655582,DE,1997-05-06,23.875
+655583,DE,1997-05-07,23.25
+655584,DE,1997-05-08,23.75
+655585,DE,1997-05-09,24.25
+655586,DE,1997-05-12,24.5
+655587,DE,1997-05-13,25.75
+655588,DE,1997-05-14,25.1875
+655589,DE,1997-05-15,26.375
+655590,DE,1997-05-16,26.75
+655591,DE,1997-05-19,26.1875
+655592,DE,1997-05-20,26.0
+655593,DE,1997-05-21,26.0
+655594,DE,1997-05-22,26.0
+655595,DE,1997-05-23,26.1875
+655596,DE,1997-05-27,26.25
+655597,DE,1997-05-28,25.9375
+655598,DE,1997-05-29,25.6875
+655599,DE,1997-05-30,25.5625
+655600,DE,1997-06-02,25.875
+655601,DE,1997-06-03,25.4375
+655602,DE,1997-06-04,26.0
+655603,DE,1997-06-05,25.875
+655604,DE,1997-06-06,26.3125
+655605,DE,1997-06-09,26.6875
+655606,DE,1997-06-10,26.9375
+655607,DE,1997-06-11,26.875
+655608,DE,1997-06-12,28.0
+655609,DE,1997-06-13,28.8125
+655610,DE,1997-06-16,28.375
+655611,DE,1997-06-17,28.125
+655612,DE,1997-06-18,28.0625
+655613,DE,1997-06-19,28.0625
+655614,DE,1997-06-20,27.75
+655615,DE,1997-06-23,26.8125
+655616,DE,1997-06-24,27.5625
+655617,DE,1997-06-25,27.09375
+655618,DE,1997-06-26,27.375
+655619,DE,1997-06-27,27.53125
+655620,DE,1997-06-30,27.4375
+655621,DE,1997-07-01,27.0
+655622,DE,1997-07-02,27.84375
+655623,DE,1997-07-03,28.3125
+655624,DE,1997-07-07,28.09375
+655625,DE,1997-07-08,28.65625
+655626,DE,1997-07-09,28.34375
+655627,DE,1997-07-10,28.46875
+655628,DE,1997-07-11,28.78125
+655629,DE,1997-07-14,28.96875
+655630,DE,1997-07-15,29.59375
+655631,DE,1997-07-16,29.9375
+655632,DE,1997-07-17,29.25
+655633,DE,1997-07-18,28.4375
+655634,DE,1997-07-21,28.5
+655635,DE,1997-07-22,28.90625
+655636,DE,1997-07-23,28.4375
+655637,DE,1997-07-24,27.84375
+655638,DE,1997-07-25,28.125
+655639,DE,1997-07-28,27.53125
+655640,DE,1997-07-29,28.71875
+655641,DE,1997-07-30,28.46875
+655642,DE,1997-07-31,28.4375
+655643,DE,1997-08-01,29.0
+655644,DE,1997-08-04,28.375
+655645,DE,1997-08-05,28.0
+655646,DE,1997-08-06,27.96875
+655647,DE,1997-08-07,28.75
+655648,DE,1997-08-08,27.71875
+655649,DE,1997-08-11,28.46875
+655650,DE,1997-08-12,27.6875
+655651,DE,1997-08-13,28.53125
+655652,DE,1997-08-14,27.78125
+655653,DE,1997-08-15,27.5
+655654,DE,1997-08-18,27.75
+655655,DE,1997-08-19,28.25
+655656,DE,1997-08-20,28.4375
+655657,DE,1997-08-21,28.65625
+655658,DE,1997-08-22,28.78125
+655659,DE,1997-08-25,29.15625
+655660,DE,1997-08-26,28.375
+655661,DE,1997-08-27,28.28125
+655662,DE,1997-08-28,27.875
+655663,DE,1997-08-29,28.0
+655664,DE,1997-09-02,28.25
+655665,DE,1997-09-03,28.65625
+655666,DE,1997-09-04,27.875
+655667,DE,1997-09-05,28.125
+655668,DE,1997-09-08,28.09375
+655669,DE,1997-09-09,27.59375
+655670,DE,1997-09-10,26.59375
+655671,DE,1997-09-11,26.375
+655672,DE,1997-09-12,26.65625
+655673,DE,1997-09-15,26.71875
+655674,DE,1997-09-16,27.6875
+655675,DE,1997-09-17,27.40625
+655676,DE,1997-09-18,27.875
+655677,DE,1997-09-19,27.46875
+655678,DE,1997-09-22,27.21875
+655679,DE,1997-09-23,27.3125
+655680,DE,1997-09-24,27.09375
+655681,DE,1997-09-25,27.25
+655682,DE,1997-09-26,26.96875
+655683,DE,1997-09-29,27.3125
+655684,DE,1997-09-30,26.875
+655685,DE,1997-10-01,27.375
+655686,DE,1997-10-02,26.84375
+655687,DE,1997-10-03,26.15625
+655688,DE,1997-10-06,26.59375
+655689,DE,1997-10-07,27.75
+655690,DE,1997-10-08,27.53125
+655691,DE,1997-10-09,27.6875
+655692,DE,1997-10-10,27.8125
+655693,DE,1997-10-13,28.46875
+655694,DE,1997-10-14,28.09375
+655695,DE,1997-10-15,28.84375
+655696,DE,1997-10-16,28.375
+655697,DE,1997-10-17,28.21875
+655698,DE,1997-10-20,28.78125
+655699,DE,1997-10-21,28.5
+655700,DE,1997-10-22,28.96875
+655701,DE,1997-10-23,28.03125
+655702,DE,1997-10-24,28.25
+655703,DE,1997-10-27,26.28125
+655704,DE,1997-10-28,26.71875
+655705,DE,1997-10-29,26.5625
+655706,DE,1997-10-30,26.03125
+655707,DE,1997-10-31,26.40625
+655708,DE,1997-11-03,27.1875
+655709,DE,1997-11-04,27.0
+655710,DE,1997-11-05,27.40625
+655711,DE,1997-11-06,27.53125
+655712,DE,1997-11-07,27.3125
+655713,DE,1997-11-10,27.5625
+655714,DE,1997-11-11,26.5
+655715,DE,1997-11-12,25.21875
+655716,DE,1997-11-13,25.71875
+655717,DE,1997-11-14,26.1875
+655718,DE,1997-11-17,26.4375
+655719,DE,1997-11-18,26.3125
+655720,DE,1997-11-19,26.4375
+655721,DE,1997-11-20,26.71875
+655722,DE,1997-11-21,26.59375
+655723,DE,1997-11-24,25.875
+655724,DE,1997-11-25,26.5
+655725,DE,1997-11-26,27.75
+655726,DE,1997-11-28,27.40625
+655727,DE,1997-12-01,28.375
+655728,DE,1997-12-02,29.03125
+655729,DE,1997-12-03,29.1875
+655730,DE,1997-12-04,29.15625
+655731,DE,1997-12-05,29.0
+655732,DE,1997-12-08,29.5
+655733,DE,1997-12-09,29.15625
+655734,DE,1997-12-10,28.0
+655735,DE,1997-12-11,28.5
+655736,DE,1997-12-12,27.5
+655737,DE,1997-12-15,28.0
+655738,DE,1997-12-16,28.625
+655739,DE,1997-12-17,28.375
+655740,DE,1997-12-18,28.0
+655741,DE,1997-12-19,27.5625
+655742,DE,1997-12-22,28.375
+655743,DE,1997-12-23,27.59375
+655744,DE,1997-12-24,27.5
+655745,DE,1997-12-26,27.59375
+655746,DE,1997-12-29,27.5
+655747,DE,1997-12-30,28.34375
+655748,DE,1997-12-31,29.125
+655749,DE,1998-01-02,28.71875
+655750,DE,1998-01-05,28.21875
+655751,DE,1998-01-06,28.125
+655752,DE,1998-01-07,27.78125
+655753,DE,1998-01-08,26.90625
+655754,DE,1998-01-09,25.40625
+655755,DE,1998-01-12,26.34375
+655756,DE,1998-01-13,25.96875
+655757,DE,1998-01-14,26.5
+655758,DE,1998-01-15,25.75
+655759,DE,1998-01-16,25.96875
+655760,DE,1998-01-20,26.46875
+655761,DE,1998-01-21,25.8125
+655762,DE,1998-01-22,25.59375
+655763,DE,1998-01-23,25.71875
+655764,DE,1998-01-26,25.375
+655765,DE,1998-01-27,24.6875
+655766,DE,1998-01-28,25.5
+655767,DE,1998-01-29,26.125
+655768,DE,1998-01-30,26.375
+655769,DE,1998-02-02,27.40625
+655770,DE,1998-02-03,27.0625
+655771,DE,1998-02-04,27.0625
+655772,DE,1998-02-05,26.875
+655773,DE,1998-02-06,27.25
+655774,DE,1998-02-09,27.8125
+655775,DE,1998-02-10,28.03125
+655776,DE,1998-02-11,27.90625
+655777,DE,1998-02-12,28.34375
+655778,DE,1998-02-13,28.75
+655779,DE,1998-02-17,28.125
+655780,DE,1998-02-18,27.90625
+655781,DE,1998-02-19,27.96875
+655782,DE,1998-02-20,28.375
+655783,DE,1998-02-23,28.0
+655784,DE,1998-02-24,27.59375
+655785,DE,1998-02-25,27.53125
+655786,DE,1998-02-26,28.1875
+655787,DE,1998-02-27,28.0625
+655788,DE,1998-03-02,28.5
+655789,DE,1998-03-03,28.21875
+655790,DE,1998-03-04,28.5625
+655791,DE,1998-03-05,28.4375
+655792,DE,1998-03-06,29.0
+655793,DE,1998-03-09,28.4375
+655794,DE,1998-03-10,28.40625
+655795,DE,1998-03-11,28.8125
+655796,DE,1998-03-12,28.5625
+655797,DE,1998-03-13,28.4375
+655798,DE,1998-03-16,29.34375
+655799,DE,1998-03-17,29.625
+655800,DE,1998-03-18,29.65625
+655801,DE,1998-03-19,30.28125
+655802,DE,1998-03-20,30.84375
+655803,DE,1998-03-23,30.78125
+655804,DE,1998-03-24,31.375
+655805,DE,1998-03-25,31.4375
+655806,DE,1998-03-26,31.5
+655807,DE,1998-03-27,31.4375
+655808,DE,1998-03-30,30.90625
+655809,DE,1998-03-31,30.96875
+655810,DE,1998-04-01,30.625
+655811,DE,1998-04-02,30.84375
+655812,DE,1998-04-03,30.4375
+655813,DE,1998-04-06,29.9375
+655814,DE,1998-04-07,29.84375
+655815,DE,1998-04-08,29.75
+655816,DE,1998-04-09,29.875
+655817,DE,1998-04-13,29.34375
+655818,DE,1998-04-14,30.5
+655819,DE,1998-04-15,31.0625
+655820,DE,1998-04-16,30.84375
+655821,DE,1998-04-17,31.21875
+655822,DE,1998-04-20,30.75
+655823,DE,1998-04-21,31.28125
+655824,DE,1998-04-22,31.21875
+655825,DE,1998-04-23,30.90625
+655826,DE,1998-04-24,30.125
+655827,DE,1998-04-27,28.40625
+655828,DE,1998-04-28,28.25
+655829,DE,1998-04-29,28.3125
+655830,DE,1998-04-30,29.21875
+655831,DE,1998-05-01,29.46875
+655832,DE,1998-05-04,29.09375
+655833,DE,1998-05-05,28.28125
+655834,DE,1998-05-06,28.25
+655835,DE,1998-05-07,28.5625
+655836,DE,1998-05-08,28.65625
+655837,DE,1998-05-11,28.40625
+655838,DE,1998-05-12,28.46875
+655839,DE,1998-05-13,28.0
+655840,DE,1998-05-14,28.03125
+655841,DE,1998-05-15,27.8125
+655842,DE,1998-05-18,27.5
+655843,DE,1998-05-19,27.46875
+655844,DE,1998-05-20,26.59375
+655845,DE,1998-05-21,26.25
+655846,DE,1998-05-22,26.21875
+655847,DE,1998-05-26,26.1875
+655848,DE,1998-05-27,25.875
+655849,DE,1998-05-28,26.0
+655850,DE,1998-05-29,25.9375
+655851,DE,1998-06-01,25.96875
+655852,DE,1998-06-02,25.65625
+655853,DE,1998-06-03,25.0625
+655854,DE,1998-06-04,25.15625
+655855,DE,1998-06-05,25.46875
+655856,DE,1998-06-08,25.4375
+655857,DE,1998-06-09,25.5625
+655858,DE,1998-06-10,25.78125
+655859,DE,1998-06-11,24.65625
+655860,DE,1998-06-12,24.5
+655861,DE,1998-06-15,24.15625
+655862,DE,1998-06-16,24.0
+655863,DE,1998-06-17,24.90625
+655864,DE,1998-06-18,24.96875
+655865,DE,1998-06-19,24.125
+655866,DE,1998-06-22,24.8125
+655867,DE,1998-06-23,24.625
+655868,DE,1998-06-24,25.375
+655869,DE,1998-06-25,25.65625
+655870,DE,1998-06-26,26.15625
+655871,DE,1998-06-29,26.03125
+655872,DE,1998-06-30,26.421875
+655873,DE,1998-07-01,26.28125
+655874,DE,1998-07-02,26.1875
+655875,DE,1998-07-06,26.125
+655876,DE,1998-07-07,26.0625
+655877,DE,1998-07-08,25.28125
+655878,DE,1998-07-09,24.90625
+655879,DE,1998-07-10,25.46875
+655880,DE,1998-07-13,24.75
+655881,DE,1998-07-14,24.46875
+655882,DE,1998-07-15,24.46875
+655883,DE,1998-07-16,24.1875
+655884,DE,1998-07-17,24.375
+655885,DE,1998-07-20,23.96875
+655886,DE,1998-07-21,23.25
+655887,DE,1998-07-22,22.375
+655888,DE,1998-07-23,20.96875
+655889,DE,1998-07-24,21.25
+655890,DE,1998-07-27,21.25
+655891,DE,1998-07-28,21.125
+655892,DE,1998-07-29,21.375
+655893,DE,1998-07-30,21.53125
+655894,DE,1998-07-31,20.09375
+655895,DE,1998-08-03,20.625
+655896,DE,1998-08-04,20.03125
+655897,DE,1998-08-05,20.46875
+655898,DE,1998-08-06,20.46875
+655899,DE,1998-08-07,21.0625
+655900,DE,1998-08-10,21.3125
+655901,DE,1998-08-11,20.9375
+655902,DE,1998-08-12,21.34375
+655903,DE,1998-08-13,21.375
+655904,DE,1998-08-14,21.03125
+655905,DE,1998-08-17,20.65625
+655906,DE,1998-08-18,20.34375
+655907,DE,1998-08-19,19.0625
+655908,DE,1998-08-20,18.65625
+655909,DE,1998-08-21,18.40625
+655910,DE,1998-08-24,18.78125
+655911,DE,1998-08-25,18.375
+655912,DE,1998-08-26,17.78125
+655913,DE,1998-08-27,17.0
+655914,DE,1998-08-28,16.46875
+655915,DE,1998-08-31,16.5
+655916,DE,1998-09-01,17.59375
+655917,DE,1998-09-02,17.5
+655918,DE,1998-09-03,17.03125
+655919,DE,1998-09-04,17.28125
+655920,DE,1998-09-08,17.78125
+655921,DE,1998-09-09,17.59375
+655922,DE,1998-09-10,16.09375
+655923,DE,1998-09-11,16.59375
+655924,DE,1998-09-14,15.71875
+655925,DE,1998-09-15,15.625
+655926,DE,1998-09-16,15.21875
+655927,DE,1998-09-17,14.84375
+655928,DE,1998-09-18,14.875
+655929,DE,1998-09-21,15.375
+655930,DE,1998-09-22,15.15625
+655931,DE,1998-09-23,15.8125
+655932,DE,1998-09-24,15.59375
+655933,DE,1998-09-25,15.875
+655934,DE,1998-09-28,15.625
+655935,DE,1998-09-29,15.53125
+655936,DE,1998-09-30,15.125
+655937,DE,1998-10-01,14.8125
+655938,DE,1998-10-02,15.0625
+655939,DE,1998-10-05,15.1875
+655940,DE,1998-10-06,14.9375
+655941,DE,1998-10-07,14.96875
+655942,DE,1998-10-08,14.34375
+655943,DE,1998-10-09,15.0
+655944,DE,1998-10-12,15.5
+655945,DE,1998-10-13,15.25
+655946,DE,1998-10-14,15.4375
+655947,DE,1998-10-15,16.125
+655948,DE,1998-10-16,16.78125
+655949,DE,1998-10-19,17.5
+655950,DE,1998-10-20,17.78125
+655951,DE,1998-10-21,17.96875
+655952,DE,1998-10-22,17.96875
+655953,DE,1998-10-23,17.40625
+655954,DE,1998-10-26,17.09375
+655955,DE,1998-10-27,17.28125
+655956,DE,1998-10-28,17.0
+655957,DE,1998-10-29,17.59375
+655958,DE,1998-10-30,17.8125
+655959,DE,1998-11-02,18.25
+655960,DE,1998-11-03,19.21875
+655961,DE,1998-11-04,19.78125
+655962,DE,1998-11-05,19.96875
+655963,DE,1998-11-06,19.46875
+655964,DE,1998-11-09,19.15625
+655965,DE,1998-11-10,18.875
+655966,DE,1998-11-11,18.53125
+655967,DE,1998-11-12,18.4375
+655968,DE,1998-11-13,19.0
+655969,DE,1998-11-16,19.28125
+655970,DE,1998-11-17,19.5
+655971,DE,1998-11-18,19.0625
+655972,DE,1998-11-19,19.5
+655973,DE,1998-11-20,18.84375
+655974,DE,1998-11-23,18.625
+655975,DE,1998-11-24,19.0625
+655976,DE,1998-11-25,18.65625
+655977,DE,1998-11-27,18.28125
+655978,DE,1998-11-30,17.46875
+655979,DE,1998-12-01,17.21875
+655980,DE,1998-12-02,17.0
+655981,DE,1998-12-03,16.0625
+655982,DE,1998-12-04,16.25
+655983,DE,1998-12-07,16.65625
+655984,DE,1998-12-08,16.3125
+655985,DE,1998-12-09,16.28125
+655986,DE,1998-12-10,15.75
+655987,DE,1998-12-11,15.40625
+655988,DE,1998-12-14,15.5
+655989,DE,1998-12-15,15.25
+655990,DE,1998-12-16,15.25
+655991,DE,1998-12-17,15.5
+655992,DE,1998-12-18,15.25
+655993,DE,1998-12-21,14.875
+655994,DE,1998-12-22,15.28125
+655995,DE,1998-12-23,15.84375
+655996,DE,1998-12-24,16.125
+655997,DE,1998-12-28,15.75
+655998,DE,1998-12-29,15.625
+655999,DE,1998-12-30,15.46875
+656000,DE,1998-12-31,16.4375
+656001,DE,1999-01-04,16.59375
+656002,DE,1999-01-05,16.875
+656003,DE,1999-01-06,17.625
+656004,DE,1999-01-07,17.15625
+656005,DE,1999-01-08,18.25
+656006,DE,1999-01-11,18.0
+656007,DE,1999-01-12,18.125
+656008,DE,1999-01-13,17.375
+656009,DE,1999-01-14,16.78125
+656010,DE,1999-01-15,17.53125
+656011,DE,1999-01-19,16.96875
+656012,DE,1999-01-20,16.8125
+656013,DE,1999-01-21,16.625
+656014,DE,1999-01-22,16.125
+656015,DE,1999-01-25,16.75
+656016,DE,1999-01-26,16.59375
+656017,DE,1999-01-27,16.125
+656018,DE,1999-01-28,16.28125
+656019,DE,1999-01-29,16.28125
+656020,DE,1999-02-01,16.15625
+656021,DE,1999-02-02,16.375
+656022,DE,1999-02-03,16.125
+656023,DE,1999-02-04,16.1875
+656024,DE,1999-02-05,17.5
+656025,DE,1999-02-08,17.4375
+656026,DE,1999-02-09,17.03125
+656027,DE,1999-02-10,17.25
+656028,DE,1999-02-11,16.71875
+656029,DE,1999-02-12,16.3125
+656030,DE,1999-02-16,16.5625
+656031,DE,1999-02-17,16.5625
+656032,DE,1999-02-18,16.1875
+656033,DE,1999-02-19,16.53125
+656034,DE,1999-02-22,16.71875
+656035,DE,1999-02-23,16.875
+656036,DE,1999-02-24,16.71875
+656037,DE,1999-02-25,16.25
+656038,DE,1999-02-26,16.34375
+656039,DE,1999-03-01,16.78125
+656040,DE,1999-03-02,16.625
+656041,DE,1999-03-03,16.53125
+656042,DE,1999-03-04,16.625
+656043,DE,1999-03-05,17.15625
+656044,DE,1999-03-08,17.15625
+656045,DE,1999-03-09,16.84375
+656046,DE,1999-03-10,17.0
+656047,DE,1999-03-11,17.09375
+656048,DE,1999-03-12,16.75
+656049,DE,1999-03-15,16.6875
+656050,DE,1999-03-16,16.5625
+656051,DE,1999-03-17,18.25
+656052,DE,1999-03-18,18.53125
+656053,DE,1999-03-19,18.5625
+656054,DE,1999-03-22,18.9375
+656055,DE,1999-03-23,18.65625
+656056,DE,1999-03-24,18.53125
+656057,DE,1999-03-25,19.3125
+656058,DE,1999-03-26,18.84375
+656059,DE,1999-03-29,19.78125
+656060,DE,1999-03-30,19.59375
+656061,DE,1999-03-31,19.3125
+656062,DE,1999-04-01,19.25
+656063,DE,1999-04-05,19.53125
+656064,DE,1999-04-06,19.4375
+656065,DE,1999-04-07,19.5625
+656066,DE,1999-04-08,19.8125
+656067,DE,1999-04-09,20.59375
+656068,DE,1999-04-12,20.96875
+656069,DE,1999-04-13,20.4375
+656070,DE,1999-04-14,21.5
+656071,DE,1999-04-15,22.125
+656072,DE,1999-04-16,21.625
+656073,DE,1999-04-19,22.0
+656074,DE,1999-04-20,21.5
+656075,DE,1999-04-21,21.15625
+656076,DE,1999-04-22,20.96875
+656077,DE,1999-04-23,20.625
+656078,DE,1999-04-26,20.46875
+656079,DE,1999-04-27,20.9375
+656080,DE,1999-04-28,21.8125
+656081,DE,1999-04-29,22.5625
+656082,DE,1999-04-30,21.375
+656083,DE,1999-05-03,21.25
+656084,DE,1999-05-04,21.5
+656085,DE,1999-05-05,21.9375
+656086,DE,1999-05-06,22.125
+656087,DE,1999-05-07,21.65625
+656088,DE,1999-05-10,22.46875
+656089,DE,1999-05-11,22.25
+656090,DE,1999-05-12,21.875
+656091,DE,1999-05-13,20.84375
+656092,DE,1999-05-14,20.21875
+656093,DE,1999-05-17,20.40625
+656094,DE,1999-05-18,19.25
+656095,DE,1999-05-19,19.9375
+656096,DE,1999-05-20,20.09375
+656097,DE,1999-05-21,20.0
+656098,DE,1999-05-24,19.65625
+656099,DE,1999-05-25,19.3125
+656100,DE,1999-05-26,19.625
+656101,DE,1999-05-27,19.375
+656102,DE,1999-05-28,19.09375
+656103,DE,1999-06-01,19.3125
+656104,DE,1999-06-02,19.1875
+656105,DE,1999-06-03,19.25
+656106,DE,1999-06-04,19.65625
+656107,DE,1999-06-07,19.0625
+656108,DE,1999-06-08,19.4375
+656109,DE,1999-06-09,19.71875
+656110,DE,1999-06-10,19.75
+656111,DE,1999-06-11,19.15625
+656112,DE,1999-06-14,19.53125
+656113,DE,1999-06-15,19.15625
+656114,DE,1999-06-16,19.03125
+656115,DE,1999-06-17,19.28125
+656116,DE,1999-06-18,20.59375
+656117,DE,1999-06-21,20.75
+656118,DE,1999-06-22,20.46875
+656119,DE,1999-06-23,20.15625
+656120,DE,1999-06-24,20.09375
+656121,DE,1999-06-25,19.9375
+656122,DE,1999-06-28,19.84375
+656123,DE,1999-06-29,19.8125
+656124,DE,1999-06-30,19.59375
+656125,DE,1999-07-01,19.625
+656126,DE,1999-07-02,19.46875
+656127,DE,1999-07-06,19.25
+656128,DE,1999-07-07,19.125
+656129,DE,1999-07-08,19.21875
+656130,DE,1999-07-09,19.09375
+656131,DE,1999-07-12,18.6875
+656132,DE,1999-07-13,18.25
+656133,DE,1999-07-14,18.21875
+656134,DE,1999-07-15,17.71875
+656135,DE,1999-07-16,17.84375
+656136,DE,1999-07-19,17.96875
+656137,DE,1999-07-20,17.90625
+656138,DE,1999-07-21,17.90625
+656139,DE,1999-07-22,18.90625
+656140,DE,1999-07-23,19.25
+656141,DE,1999-07-26,19.4375
+656142,DE,1999-07-27,19.625
+656143,DE,1999-07-28,19.40625
+656144,DE,1999-07-29,19.1875
+656145,DE,1999-07-30,19.0625
+656146,DE,1999-08-02,19.40625
+656147,DE,1999-08-03,19.34375
+656148,DE,1999-08-04,20.125
+656149,DE,1999-08-05,20.15625
+656150,DE,1999-08-06,19.9375
+656151,DE,1999-08-09,19.5
+656152,DE,1999-08-10,19.90625
+656153,DE,1999-08-11,20.5
+656154,DE,1999-08-12,20.34375
+656155,DE,1999-08-13,21.0625
+656156,DE,1999-08-16,21.625
+656157,DE,1999-08-17,21.5
+656158,DE,1999-08-18,21.0
+656159,DE,1999-08-19,20.53125
+656160,DE,1999-08-20,20.5
+656161,DE,1999-08-23,21.375
+656162,DE,1999-08-24,21.0
+656163,DE,1999-08-25,20.625
+656164,DE,1999-08-26,20.53125
+656165,DE,1999-08-27,20.0
+656166,DE,1999-08-30,19.46875
+656167,DE,1999-08-31,19.4375
+656168,DE,1999-09-01,19.8125
+656169,DE,1999-09-02,19.625
+656170,DE,1999-09-03,20.0
+656171,DE,1999-09-07,20.3125
+656172,DE,1999-09-08,20.875
+656173,DE,1999-09-09,20.34375
+656174,DE,1999-09-10,19.28125
+656175,DE,1999-09-13,19.75
+656176,DE,1999-09-14,19.96875
+656177,DE,1999-09-15,20.125
+656178,DE,1999-09-16,19.84375
+656179,DE,1999-09-17,19.875
+656180,DE,1999-09-20,19.46875
+656181,DE,1999-09-21,19.28125
+656182,DE,1999-09-22,19.90625
+656183,DE,1999-09-23,19.59375
+656184,DE,1999-09-24,19.75
+656185,DE,1999-09-27,19.5
+656186,DE,1999-09-28,19.3125
+656187,DE,1999-09-29,19.78125
+656188,DE,1999-09-30,19.34375
+656189,DE,1999-10-01,19.03125
+656190,DE,1999-10-04,19.6875
+656191,DE,1999-10-05,19.375
+656192,DE,1999-10-06,20.0
+656193,DE,1999-10-07,19.5
+656194,DE,1999-10-08,19.875
+656195,DE,1999-10-11,19.59375
+656196,DE,1999-10-12,19.0
+656197,DE,1999-10-13,18.1875
+656198,DE,1999-10-14,19.0
+656199,DE,1999-10-15,18.5625
+656200,DE,1999-10-18,18.96875
+656201,DE,1999-10-19,18.34375
+656202,DE,1999-10-20,17.9375
+656203,DE,1999-10-21,17.84375
+656204,DE,1999-10-22,18.375
+656205,DE,1999-10-25,18.25
+656206,DE,1999-10-26,18.03125
+656207,DE,1999-10-27,18.53125
+656208,DE,1999-10-28,18.46875
+656209,DE,1999-10-29,18.125
+656210,DE,1999-11-01,18.03125
+656211,DE,1999-11-02,18.34375
+656212,DE,1999-11-03,19.28125
+656213,DE,1999-11-04,19.28125
+656214,DE,1999-11-05,19.53125
+656215,DE,1999-11-08,19.5625
+656216,DE,1999-11-09,19.5625
+656217,DE,1999-11-10,19.625
+656218,DE,1999-11-11,19.65625
+656219,DE,1999-11-12,19.71875
+656220,DE,1999-11-15,20.5
+656221,DE,1999-11-16,20.09375
+656222,DE,1999-11-17,19.875
+656223,DE,1999-11-18,20.0
+656224,DE,1999-11-19,19.0625
+656225,DE,1999-11-22,19.5
+656226,DE,1999-11-23,20.625
+656227,DE,1999-11-24,21.5625
+656228,DE,1999-11-26,20.96875
+656229,DE,1999-11-29,20.5
+656230,DE,1999-11-30,21.46875
+656231,DE,1999-12-01,21.125
+656232,DE,1999-12-02,21.5
+656233,DE,1999-12-03,21.5
+656234,DE,1999-12-06,20.9375
+656235,DE,1999-12-07,20.5625
+656236,DE,1999-12-08,20.90625
+656237,DE,1999-12-09,21.0625
+656238,DE,1999-12-10,21.0
+656239,DE,1999-12-13,21.359375
+656240,DE,1999-12-14,21.28125
+656241,DE,1999-12-15,21.4375
+656242,DE,1999-12-16,21.375
+656243,DE,1999-12-17,20.71875
+656244,DE,1999-12-20,20.4375
+656245,DE,1999-12-21,20.15625
+656246,DE,1999-12-22,20.0625
+656247,DE,1999-12-23,20.0625
+656248,DE,1999-12-27,20.5
+656249,DE,1999-12-28,20.9375
+656250,DE,1999-12-29,21.4375
+656251,DE,1999-12-30,21.59375
+656252,DE,1999-12-31,21.6875
+656253,DE,2000-01-03,21.4375
+656254,DE,2000-01-04,21.40625
+656255,DE,2000-01-05,21.90625
+656256,DE,2000-01-06,23.03125
+656257,DE,2000-01-07,23.0
+656258,DE,2000-01-10,23.46875
+656259,DE,2000-01-11,23.46875
+656260,DE,2000-01-12,23.03125
+656261,DE,2000-01-13,23.125
+656262,DE,2000-01-14,24.0625
+656263,DE,2000-01-18,23.5625
+656264,DE,2000-01-19,23.1875
+656265,DE,2000-01-20,22.78125
+656266,DE,2000-01-21,22.09375
+656267,DE,2000-01-24,22.4375
+656268,DE,2000-01-25,22.25
+656269,DE,2000-01-26,22.8125
+656270,DE,2000-01-27,22.90625
+656271,DE,2000-01-28,22.375
+656272,DE,2000-01-31,21.84375
+656273,DE,2000-02-01,21.375
+656274,DE,2000-02-02,21.3125
+656275,DE,2000-02-03,20.625
+656276,DE,2000-02-04,20.4375
+656277,DE,2000-02-07,20.65625
+656278,DE,2000-02-08,20.03125
+656279,DE,2000-02-09,20.0
+656280,DE,2000-02-10,18.75
+656281,DE,2000-02-11,18.09375
+656282,DE,2000-02-14,19.5
+656283,DE,2000-02-15,20.21875
+656284,DE,2000-02-16,19.65625
+656285,DE,2000-02-17,19.90625
+656286,DE,2000-02-18,19.25
+656287,DE,2000-02-22,20.0
+656288,DE,2000-02-23,19.25
+656289,DE,2000-02-24,18.5
+656290,DE,2000-02-25,18.46875
+656291,DE,2000-02-28,18.46875
+656292,DE,2000-02-29,17.875
+656293,DE,2000-03-01,18.5
+656294,DE,2000-03-02,17.28125
+656295,DE,2000-03-03,17.4375
+656296,DE,2000-03-06,17.09375
+656297,DE,2000-03-07,15.1875
+656298,DE,2000-03-08,17.625
+656299,DE,2000-03-09,17.84375
+656300,DE,2000-03-10,17.75
+656301,DE,2000-03-13,17.65625
+656302,DE,2000-03-14,17.28125
+656303,DE,2000-03-15,18.75
+656304,DE,2000-03-16,19.75
+656305,DE,2000-03-17,19.09375
+656306,DE,2000-03-20,19.15625
+656307,DE,2000-03-21,19.28125
+656308,DE,2000-03-22,19.09375
+656309,DE,2000-03-23,19.40625
+656310,DE,2000-03-24,19.1875
+656311,DE,2000-03-27,18.8125
+656312,DE,2000-03-28,18.4375
+656313,DE,2000-03-29,18.625
+656314,DE,2000-03-30,19.53125
+656315,DE,2000-03-31,19.0
+656316,DE,2000-04-03,19.4375
+656317,DE,2000-04-04,20.09375
+656318,DE,2000-04-05,20.15625
+656319,DE,2000-04-06,20.0
+656320,DE,2000-04-07,19.5
+656321,DE,2000-04-10,19.625
+656322,DE,2000-04-11,20.15625
+656323,DE,2000-04-12,21.21875
+656324,DE,2000-04-13,20.75
+656325,DE,2000-04-14,20.125
+656326,DE,2000-04-17,19.625
+656327,DE,2000-04-18,19.9375
+656328,DE,2000-04-19,19.28125
+656329,DE,2000-04-20,19.4375
+656330,DE,2000-04-24,19.40625
+656331,DE,2000-04-25,20.46875
+656332,DE,2000-04-26,20.0625
+656333,DE,2000-04-27,20.4375
+656334,DE,2000-04-28,20.1875
+656335,DE,2000-05-01,20.21875
+656336,DE,2000-05-02,20.34375
+656337,DE,2000-05-03,20.28125
+656338,DE,2000-05-04,19.96875
+656339,DE,2000-05-05,19.6875
+656340,DE,2000-05-08,20.125
+656341,DE,2000-05-09,20.03125
+656342,DE,2000-05-10,20.875
+656343,DE,2000-05-11,20.75
+656344,DE,2000-05-12,22.03125
+656345,DE,2000-05-15,22.46875
+656346,DE,2000-05-16,23.28125
+656347,DE,2000-05-17,23.28125
+656348,DE,2000-05-18,23.15625
+656349,DE,2000-05-19,23.40625
+656350,DE,2000-05-22,24.78125
+656351,DE,2000-05-23,23.65625
+656352,DE,2000-05-24,23.5625
+656353,DE,2000-05-25,23.96875
+656354,DE,2000-05-26,22.34375
+656355,DE,2000-05-30,22.625
+656356,DE,2000-05-31,20.78125
+656357,DE,2000-06-01,21.4375
+656358,DE,2000-06-02,21.0
+656359,DE,2000-06-05,20.96875
+656360,DE,2000-06-06,21.90625
+656361,DE,2000-06-07,21.53125
+656362,DE,2000-06-08,21.125
+656363,DE,2000-06-09,20.75
+656364,DE,2000-06-12,20.859375
+656365,DE,2000-06-13,20.15625
+656366,DE,2000-06-14,21.46875
+656367,DE,2000-06-15,21.0625
+656368,DE,2000-06-16,20.6875
+656369,DE,2000-06-19,20.09375
+656370,DE,2000-06-20,19.59375
+656371,DE,2000-06-21,19.625
+656372,DE,2000-06-22,18.53125
+656373,DE,2000-06-23,18.84375
+656374,DE,2000-06-26,18.75
+656375,DE,2000-06-27,19.5625
+656376,DE,2000-06-28,19.390625
+656377,DE,2000-06-29,18.4375
+656378,DE,2000-06-30,18.5
+656379,DE,2000-07-03,19.25
+656380,DE,2000-07-05,19.5625
+656381,DE,2000-07-06,19.34375
+656382,DE,2000-07-07,19.53125
+656383,DE,2000-07-10,19.3125
+656384,DE,2000-07-11,19.28125
+656385,DE,2000-07-12,19.3125
+656386,DE,2000-07-13,19.9375
+656387,DE,2000-07-14,19.8125
+656388,DE,2000-07-17,20.46875
+656389,DE,2000-07-18,20.1875
+656390,DE,2000-07-19,19.46875
+656391,DE,2000-07-20,19.8125
+656392,DE,2000-07-21,19.9375
+656393,DE,2000-07-24,19.625
+656394,DE,2000-07-25,19.375
+656395,DE,2000-07-26,18.78125
+656396,DE,2000-07-27,19.21875
+656397,DE,2000-07-28,18.9375
+656398,DE,2000-07-31,19.28125
+656399,DE,2000-08-01,19.28125
+656400,DE,2000-08-02,18.84375
+656401,DE,2000-08-03,18.5625
+656402,DE,2000-08-04,18.03125
+656403,DE,2000-08-07,18.75
+656404,DE,2000-08-08,18.6875
+656405,DE,2000-08-09,18.28125
+656406,DE,2000-08-10,18.15625
+656407,DE,2000-08-11,18.5
+656408,DE,2000-08-14,18.5
+656409,DE,2000-08-15,16.625
+656410,DE,2000-08-16,16.9375
+656411,DE,2000-08-17,16.5
+656412,DE,2000-08-18,16.46875
+656413,DE,2000-08-21,16.5625
+656414,DE,2000-08-22,16.75
+656415,DE,2000-08-23,16.3125
+656416,DE,2000-08-24,16.53125
+656417,DE,2000-08-25,16.9375
+656418,DE,2000-08-28,17.0
+656419,DE,2000-08-29,17.21875
+656420,DE,2000-08-30,16.1875
+656421,DE,2000-08-31,16.46875
+656422,DE,2000-09-01,16.75
+656423,DE,2000-09-05,17.03125
+656424,DE,2000-09-06,17.0
+656425,DE,2000-09-07,16.9375
+656426,DE,2000-09-08,16.5
+656427,DE,2000-09-11,17.0625
+656428,DE,2000-09-12,16.625
+656429,DE,2000-09-13,17.1875
+656430,DE,2000-09-14,17.09375
+656431,DE,2000-09-15,16.53125
+656432,DE,2000-09-18,16.375
+656433,DE,2000-09-19,16.125
+656434,DE,2000-09-20,15.71875
+656435,DE,2000-09-21,15.53125
+656436,DE,2000-09-22,15.71875
+656437,DE,2000-09-25,16.0
+656438,DE,2000-09-26,15.9375
+656439,DE,2000-09-27,15.8125
+656440,DE,2000-09-28,16.8125
+656441,DE,2000-09-29,16.625
+656442,DE,2000-10-02,16.15625
+656443,DE,2000-10-03,17.125
+656444,DE,2000-10-04,17.5
+656445,DE,2000-10-05,17.25
+656446,DE,2000-10-06,17.375
+656447,DE,2000-10-09,17.6875
+656448,DE,2000-10-10,17.03125
+656449,DE,2000-10-11,17.0
+656450,DE,2000-10-12,16.40625
+656451,DE,2000-10-13,16.21875
+656452,DE,2000-10-16,16.59375
+656453,DE,2000-10-17,16.03125
+656454,DE,2000-10-18,16.15625
+656455,DE,2000-10-19,16.3125
+656456,DE,2000-10-20,16.21875
+656457,DE,2000-10-23,16.53125
+656458,DE,2000-10-24,17.125
+656459,DE,2000-10-25,16.71875
+656460,DE,2000-10-26,16.8125
+656461,DE,2000-10-27,17.25
+656462,DE,2000-10-30,18.3125
+656463,DE,2000-10-31,18.40625
+656464,DE,2000-11-01,18.5
+656465,DE,2000-11-02,18.625
+656466,DE,2000-11-03,18.65625
+656467,DE,2000-11-06,18.90625
+656468,DE,2000-11-07,18.46875
+656469,DE,2000-11-08,18.65625
+656470,DE,2000-11-09,18.59375
+656471,DE,2000-11-10,18.1875
+656472,DE,2000-11-13,18.21875
+656473,DE,2000-11-14,18.34375
+656474,DE,2000-11-15,18.34375
+656475,DE,2000-11-16,17.84375
+656476,DE,2000-11-17,18.0
+656477,DE,2000-11-20,17.96875
+656478,DE,2000-11-21,19.5
+656479,DE,2000-11-22,19.65625
+656480,DE,2000-11-24,19.8125
+656481,DE,2000-11-27,19.59375
+656482,DE,2000-11-28,19.1875
+656483,DE,2000-11-29,19.4375
+656484,DE,2000-11-30,20.34375
+656485,DE,2000-12-01,20.96875
+656486,DE,2000-12-04,22.21875
+656487,DE,2000-12-05,21.46875
+656488,DE,2000-12-06,21.4375
+656489,DE,2000-12-07,20.96875
+656490,DE,2000-12-08,20.78125
+656491,DE,2000-12-11,20.84375
+656492,DE,2000-12-12,21.25
+656493,DE,2000-12-13,20.5625
+656494,DE,2000-12-14,20.375
+656495,DE,2000-12-15,20.5625
+656496,DE,2000-12-18,21.4375
+656497,DE,2000-12-19,21.5
+656498,DE,2000-12-20,21.40625
+656499,DE,2000-12-21,21.625
+656500,DE,2000-12-22,22.5625
+656501,DE,2000-12-26,23.0625
+656502,DE,2000-12-27,23.28125
+656503,DE,2000-12-28,23.3125
+656504,DE,2000-12-29,22.90625
+656505,DE,2001-01-02,22.40625
+656506,DE,2001-01-03,22.15625
+656507,DE,2001-01-04,22.8125
+656508,DE,2001-01-05,22.09375
+656509,DE,2001-01-08,21.96875
+656510,DE,2001-01-09,22.0625
+656511,DE,2001-01-10,21.84375
+656512,DE,2001-01-11,21.53125
+656513,DE,2001-01-12,20.4375
+656514,DE,2001-01-16,21.0
+656515,DE,2001-01-17,20.625
+656516,DE,2001-01-18,20.21875
+656517,DE,2001-01-19,20.0625
+656518,DE,2001-01-22,20.0
+656519,DE,2001-01-23,20.8125
+656520,DE,2001-01-24,20.90625
+656521,DE,2001-01-25,21.34375
+656522,DE,2001-01-26,20.84375
+656523,DE,2001-01-29,21.03499984741211
+656524,DE,2001-01-30,21.45499992370605
+656525,DE,2001-01-31,21.459999084472656
+656526,DE,2001-02-01,21.184999465942383
+656527,DE,2001-02-02,21.25
+656528,DE,2001-02-05,21.18000030517578
+656529,DE,2001-02-06,20.94499969482422
+656530,DE,2001-02-07,21.20499992370605
+656531,DE,2001-02-08,21.1200008392334
+656532,DE,2001-02-09,21.415000915527344
+656533,DE,2001-02-12,20.854999542236328
+656534,DE,2001-02-13,21.075000762939453
+656535,DE,2001-02-14,20.979999542236328
+656536,DE,2001-02-15,21.024999618530277
+656537,DE,2001-02-16,20.924999237060547
+656538,DE,2001-02-20,20.20499992370605
+656539,DE,2001-02-21,19.875
+656540,DE,2001-02-22,19.815000534057617
+656541,DE,2001-02-23,19.655000686645508
+656542,DE,2001-02-26,20.434999465942383
+656543,DE,2001-02-27,20.434999465942383
+656544,DE,2001-02-28,20.350000381469727
+656545,DE,2001-03-01,20.309999465942383
+656546,DE,2001-03-02,20.649999618530277
+656547,DE,2001-03-05,21.20499992370605
+656548,DE,2001-03-06,21.364999771118164
+656549,DE,2001-03-07,22.65999984741211
+656550,DE,2001-03-08,22.95499992370605
+656551,DE,2001-03-09,22.23500061035156
+656552,DE,2001-03-12,21.299999237060547
+656553,DE,2001-03-13,21.774999618530277
+656554,DE,2001-03-14,21.1200008392334
+656555,DE,2001-03-15,21.030000686645508
+656556,DE,2001-03-16,20.63999938964844
+656557,DE,2001-03-19,20.684999465942383
+656558,DE,2001-03-20,20.165000915527344
+656559,DE,2001-03-21,19.084999084472656
+656560,DE,2001-03-22,18.82999992370605
+656561,DE,2001-03-23,18.06999969482422
+656562,DE,2001-03-26,18.25
+656563,DE,2001-03-27,18.559999465942383
+656564,DE,2001-03-28,18.684999465942383
+656565,DE,2001-03-29,18.424999237060547
+656566,DE,2001-03-30,18.170000076293945
+656567,DE,2001-04-02,18.0
+656568,DE,2001-04-03,17.299999237060547
+656569,DE,2001-04-04,17.719999313354492
+656570,DE,2001-04-05,18.399999618530277
+656571,DE,2001-04-06,18.399999618530277
+656572,DE,2001-04-09,18.549999237060547
+656573,DE,2001-04-10,19.01000022888184
+656574,DE,2001-04-11,18.40999984741211
+656575,DE,2001-04-12,19.0
+656576,DE,2001-04-16,19.26499938964844
+656577,DE,2001-04-17,19.274999618530277
+656578,DE,2001-04-18,20.21500015258789
+656579,DE,2001-04-19,19.584999084472656
+656580,DE,2001-04-20,19.76499938964844
+656581,DE,2001-04-23,19.5
+656582,DE,2001-04-24,19.274999618530277
+656583,DE,2001-04-25,19.55500030517578
+656584,DE,2001-04-26,20.25
+656585,DE,2001-04-27,20.524999618530277
+656586,DE,2001-04-30,20.53499984741211
+656587,DE,2001-05-01,20.75
+656588,DE,2001-05-02,20.520000457763672
+656589,DE,2001-05-03,19.959999084472656
+656590,DE,2001-05-04,20.0
+656591,DE,2001-05-07,20.149999618530277
+656592,DE,2001-05-08,20.13500022888184
+656593,DE,2001-05-09,20.450000762939453
+656594,DE,2001-05-10,20.575000762939453
+656595,DE,2001-05-11,20.5
+656596,DE,2001-05-14,20.5049991607666
+656597,DE,2001-05-15,19.26000022888184
+656598,DE,2001-05-16,19.80500030517578
+656599,DE,2001-05-17,19.45499992370605
+656600,DE,2001-05-18,19.475000381469727
+656601,DE,2001-05-21,19.280000686645508
+656602,DE,2001-05-22,19.479999542236328
+656603,DE,2001-05-23,19.07999992370605
+656604,DE,2001-05-24,18.645000457763672
+656605,DE,2001-05-25,18.46500015258789
+656606,DE,2001-05-29,18.4950008392334
+656607,DE,2001-05-30,18.165000915527344
+656608,DE,2001-05-31,18.68000030517578
+656609,DE,2001-06-01,18.75
+656610,DE,2001-06-04,18.670000076293945
+656611,DE,2001-06-05,19.0
+656612,DE,2001-06-06,18.950000762939453
+656613,DE,2001-06-07,19.040000915527344
+656614,DE,2001-06-08,19.09000015258789
+656615,DE,2001-06-11,18.65999984741211
+656616,DE,2001-06-12,18.850000381469727
+656617,DE,2001-06-13,19.01499938964844
+656618,DE,2001-06-14,19.399999618530277
+656619,DE,2001-06-15,19.3700008392334
+656620,DE,2001-06-18,19.489999771118164
+656621,DE,2001-06-19,19.520000457763672
+656622,DE,2001-06-20,19.459999084472656
+656623,DE,2001-06-21,19.71500015258789
+656624,DE,2001-06-22,19.475000381469727
+656625,DE,2001-06-25,19.09499931335449
+656626,DE,2001-06-26,19.0049991607666
+656627,DE,2001-06-27,19.0
+656628,DE,2001-06-28,18.520000457763672
+656629,DE,2001-06-29,18.924999237060547
+656630,DE,2001-07-02,18.934999465942383
+656631,DE,2001-07-03,18.95499992370605
+656632,DE,2001-07-05,18.795000076293945
+656633,DE,2001-07-06,18.114999771118164
+656634,DE,2001-07-09,18.70499992370605
+656635,DE,2001-07-10,18.51000022888184
+656636,DE,2001-07-11,19.34499931335449
+656637,DE,2001-07-12,21.200000762939453
+656638,DE,2001-07-13,21.01000022888184
+656639,DE,2001-07-16,20.25
+656640,DE,2001-07-17,20.61000061035156
+656641,DE,2001-07-18,20.549999237060547
+656642,DE,2001-07-19,20.790000915527344
+656643,DE,2001-07-20,20.51499938964844
+656644,DE,2001-07-23,20.399999618530277
+656645,DE,2001-07-24,20.084999084472656
+656646,DE,2001-07-25,20.26499938964844
+656647,DE,2001-07-26,20.020000457763672
+656648,DE,2001-07-27,20.415000915527344
+656649,DE,2001-07-30,21.0
+656650,DE,2001-07-31,20.975000381469727
+656651,DE,2001-08-01,21.125
+656652,DE,2001-08-02,21.040000915527344
+656653,DE,2001-08-03,21.11000061035156
+656654,DE,2001-08-06,20.68000030517578
+656655,DE,2001-08-07,20.690000534057617
+656656,DE,2001-08-08,20.315000534057617
+656657,DE,2001-08-09,20.4950008392334
+656658,DE,2001-08-10,21.2549991607666
+656659,DE,2001-08-13,21.625
+656660,DE,2001-08-14,20.940000534057617
+656661,DE,2001-08-15,21.684999465942383
+656662,DE,2001-08-16,21.69499969482422
+656663,DE,2001-08-17,21.4950008392334
+656664,DE,2001-08-20,21.7450008392334
+656665,DE,2001-08-21,22.040000915527344
+656666,DE,2001-08-22,22.399999618530277
+656667,DE,2001-08-23,22.184999465942383
+656668,DE,2001-08-24,21.975000381469727
+656669,DE,2001-08-27,21.95499992370605
+656670,DE,2001-08-28,21.825000762939453
+656671,DE,2001-08-29,21.63999938964844
+656672,DE,2001-08-30,21.2450008392334
+656673,DE,2001-08-31,21.584999084472656
+656674,DE,2001-09-04,21.68000030517578
+656675,DE,2001-09-05,21.940000534057617
+656676,DE,2001-09-06,21.920000076293945
+656677,DE,2001-09-07,21.325000762939453
+656678,DE,2001-09-10,21.25
+656679,DE,2001-09-17,19.850000381469727
+656680,DE,2001-09-18,19.350000381469727
+656681,DE,2001-09-19,18.5
+656682,DE,2001-09-20,17.5
+656683,DE,2001-09-21,17.635000228881836
+656684,DE,2001-09-24,19.26000022888184
+656685,DE,2001-09-25,18.8799991607666
+656686,DE,2001-09-26,18.290000915527344
+656687,DE,2001-09-27,18.229999542236328
+656688,DE,2001-09-28,18.80500030517578
+656689,DE,2001-10-01,18.540000915527344
+656690,DE,2001-10-02,18.600000381469727
+656691,DE,2001-10-03,19.73500061035156
+656692,DE,2001-10-04,19.774999618530277
+656693,DE,2001-10-05,19.825000762939453
+656694,DE,2001-10-08,19.75
+656695,DE,2001-10-09,19.700000762939453
+656696,DE,2001-10-10,20.100000381469727
+656697,DE,2001-10-11,20.799999237060547
+656698,DE,2001-10-12,20.405000686645508
+656699,DE,2001-10-15,20.149999618530277
+656700,DE,2001-10-16,20.0
+656701,DE,2001-10-17,19.86000061035156
+656702,DE,2001-10-18,19.26000022888184
+656703,DE,2001-10-19,18.82999992370605
+656704,DE,2001-10-22,19.26499938964844
+656705,DE,2001-10-23,19.3700008392334
+656706,DE,2001-10-24,19.149999618530277
+656707,DE,2001-10-25,19.38999938964844
+656708,DE,2001-10-26,19.73500061035156
+656709,DE,2001-10-29,18.899999618530277
+656710,DE,2001-10-30,18.73500061035156
+656711,DE,2001-10-31,18.4950008392334
+656712,DE,2001-11-01,19.1200008392334
+656713,DE,2001-11-02,19.475000381469727
+656714,DE,2001-11-05,19.915000915527344
+656715,DE,2001-11-06,20.229999542236328
+656716,DE,2001-11-07,20.3700008392334
+656717,DE,2001-11-08,20.2450008392334
+656718,DE,2001-11-09,19.88500022888184
+656719,DE,2001-11-12,19.665000915527344
+656720,DE,2001-11-13,20.325000762939453
+656721,DE,2001-11-14,20.3799991607666
+656722,DE,2001-11-15,20.5
+656723,DE,2001-11-16,20.6200008392334
+656724,DE,2001-11-19,20.78499984741211
+656725,DE,2001-11-20,19.375
+656726,DE,2001-11-21,19.084999084472656
+656727,DE,2001-11-23,19.48500061035156
+656728,DE,2001-11-26,19.780000686645508
+656729,DE,2001-11-27,19.96500015258789
+656730,DE,2001-11-28,20.0049991607666
+656731,DE,2001-11-29,19.774999618530277
+656732,DE,2001-11-30,19.9950008392334
+656733,DE,2001-12-03,20.149999618530277
+656734,DE,2001-12-04,20.63500022888184
+656735,DE,2001-12-05,21.920000076293945
+656736,DE,2001-12-06,21.299999237060547
+656737,DE,2001-12-07,21.18000030517578
+656738,DE,2001-12-10,20.770000457763672
+656739,DE,2001-12-11,20.850000381469727
+656740,DE,2001-12-12,21.2549991607666
+656741,DE,2001-12-13,20.559999465942383
+656742,DE,2001-12-14,20.729999542236328
+656743,DE,2001-12-17,20.899999618530277
+656744,DE,2001-12-18,21.71999931335449
+656745,DE,2001-12-19,21.479999542236328
+656746,DE,2001-12-20,21.100000381469727
+656747,DE,2001-12-21,21.25
+656748,DE,2001-12-24,21.69499969482422
+656749,DE,2001-12-26,21.96500015258789
+656750,DE,2001-12-27,22.024999618530277
+656751,DE,2001-12-28,22.049999237060547
+656752,DE,2001-12-31,21.82999992370605
+656753,DE,2002-01-02,21.700000762939453
+656754,DE,2002-01-03,22.174999237060547
+656755,DE,2002-01-04,22.51499938964844
+656756,DE,2002-01-07,22.290000915527344
+656757,DE,2002-01-08,22.01000022888184
+656758,DE,2002-01-09,21.524999618530277
+656759,DE,2002-01-10,21.075000762939453
+656760,DE,2002-01-11,21.739999771118164
+656761,DE,2002-01-14,21.5
+656762,DE,2002-01-15,21.229999542236328
+656763,DE,2002-01-16,20.84000015258789
+656764,DE,2002-01-17,21.290000915527344
+656765,DE,2002-01-18,21.5
+656766,DE,2002-01-22,21.25
+656767,DE,2002-01-23,21.21999931335449
+656768,DE,2002-01-24,21.31999969482422
+656769,DE,2002-01-25,21.895000457763672
+656770,DE,2002-01-28,21.98500061035156
+656771,DE,2002-01-29,21.46999931335449
+656772,DE,2002-01-30,21.415000915527344
+656773,DE,2002-01-31,21.98500061035156
+656774,DE,2002-02-01,21.674999237060547
+656775,DE,2002-02-04,22.09499931335449
+656776,DE,2002-02-05,21.65999984741211
+656777,DE,2002-02-06,21.19499969482422
+656778,DE,2002-02-07,20.75
+656779,DE,2002-02-08,21.3700008392334
+656780,DE,2002-02-11,22.25
+656781,DE,2002-02-12,22.399999618530277
+656782,DE,2002-02-13,22.670000076293945
+656783,DE,2002-02-14,23.100000381469727
+656784,DE,2002-02-15,22.520000457763672
+656785,DE,2002-02-19,22.549999237060547
+656786,DE,2002-02-20,22.545000076293945
+656787,DE,2002-02-21,22.975000381469727
+656788,DE,2002-02-22,23.46500015258789
+656789,DE,2002-02-25,24.350000381469727
+656790,DE,2002-02-26,24.399999618530277
+656791,DE,2002-02-27,24.229999542236328
+656792,DE,2002-02-28,23.96500015258789
+656793,DE,2002-03-01,23.94499969482422
+656794,DE,2002-03-04,24.88999938964844
+656795,DE,2002-03-05,24.01499938964844
+656796,DE,2002-03-06,24.48500061035156
+656797,DE,2002-03-07,24.149999618530277
+656798,DE,2002-03-08,24.05500030517578
+656799,DE,2002-03-11,23.975000381469727
+656800,DE,2002-03-12,23.614999771118164
+656801,DE,2002-03-13,23.270000457763672
+656802,DE,2002-03-14,23.71500015258789
+656803,DE,2002-03-15,23.950000762939453
+656804,DE,2002-03-18,23.600000381469727
+656805,DE,2002-03-19,23.725000381469727
+656806,DE,2002-03-20,23.36000061035156
+656807,DE,2002-03-21,22.920000076293945
+656808,DE,2002-03-22,22.899999618530277
+656809,DE,2002-03-25,21.989999771118164
+656810,DE,2002-03-26,22.03499984741211
+656811,DE,2002-03-27,22.934999465942383
+656812,DE,2002-03-28,22.774999618530277
+656813,DE,2002-04-01,22.69499969482422
+656814,DE,2002-04-02,22.43000030517578
+656815,DE,2002-04-03,22.09000015258789
+656816,DE,2002-04-04,21.80500030517578
+656817,DE,2002-04-05,22.46999931335449
+656818,DE,2002-04-08,22.82999992370605
+656819,DE,2002-04-09,22.93000030517578
+656820,DE,2002-04-10,23.479999542236328
+656821,DE,2002-04-11,22.90999984741211
+656822,DE,2002-04-12,22.850000381469727
+656823,DE,2002-04-15,22.459999084472656
+656824,DE,2002-04-16,22.600000381469727
+656825,DE,2002-04-17,21.96999931335449
+656826,DE,2002-04-18,21.625
+656827,DE,2002-04-19,22.0
+656828,DE,2002-04-22,21.700000762939453
+656829,DE,2002-04-23,21.475000381469727
+656830,DE,2002-04-24,21.049999237060547
+656831,DE,2002-04-25,21.5049991607666
+656832,DE,2002-04-26,22.084999084472656
+656833,DE,2002-04-29,21.584999084472656
+656834,DE,2002-04-30,22.3799991607666
+656835,DE,2002-05-01,22.030000686645508
+656836,DE,2002-05-02,22.100000381469727
+656837,DE,2002-05-03,22.209999084472656
+656838,DE,2002-05-06,21.82999992370605
+656839,DE,2002-05-07,21.850000381469727
+656840,DE,2002-05-08,22.440000534057617
+656841,DE,2002-05-09,21.799999237060547
+656842,DE,2002-05-10,21.649999618530277
+656843,DE,2002-05-13,21.26499938964844
+656844,DE,2002-05-14,22.850000381469727
+656845,DE,2002-05-15,23.950000762939453
+656846,DE,2002-05-16,23.4950008392334
+656847,DE,2002-05-17,23.5
+656848,DE,2002-05-20,23.30500030517578
+656849,DE,2002-05-21,23.01499938964844
+656850,DE,2002-05-22,23.684999465942383
+656851,DE,2002-05-23,23.934999465942383
+656852,DE,2002-05-24,23.975000381469727
+656853,DE,2002-05-28,23.76000022888184
+656854,DE,2002-05-29,23.59000015258789
+656855,DE,2002-05-30,23.68000030517578
+656856,DE,2002-05-31,23.5
+656857,DE,2002-06-03,23.1299991607666
+656858,DE,2002-06-04,22.850000381469727
+656859,DE,2002-06-05,23.45499992370605
+656860,DE,2002-06-06,23.0049991607666
+656861,DE,2002-06-07,23.19499969482422
+656862,DE,2002-06-10,23.459999084472656
+656863,DE,2002-06-11,23.190000534057617
+656864,DE,2002-06-12,22.61000061035156
+656865,DE,2002-06-13,21.940000534057617
+656866,DE,2002-06-14,21.950000762939453
+656867,DE,2002-06-17,22.28499984741211
+656868,DE,2002-06-18,22.399999618530277
+656869,DE,2002-06-19,22.13999938964844
+656870,DE,2002-06-20,22.38500022888184
+656871,DE,2002-06-21,22.375
+656872,DE,2002-06-24,22.684999465942383
+656873,DE,2002-06-25,22.875
+656874,DE,2002-06-26,23.0049991607666
+656875,DE,2002-06-27,23.155000686645508
+656876,DE,2002-06-28,23.950000762939453
+656877,DE,2002-07-01,24.040000915527344
+656878,DE,2002-07-02,23.875
+656879,DE,2002-07-03,23.71999931335449
+656880,DE,2002-07-05,24.424999237060547
+656881,DE,2002-07-08,23.684999465942383
+656882,DE,2002-07-09,23.149999618530277
+656883,DE,2002-07-10,22.540000915527344
+656884,DE,2002-07-11,22.325000762939453
+656885,DE,2002-07-12,21.780000686645508
+656886,DE,2002-07-15,21.600000381469727
+656887,DE,2002-07-16,20.76000022888184
+656888,DE,2002-07-17,20.61000061035156
+656889,DE,2002-07-18,19.95499992370605
+656890,DE,2002-07-19,19.43000030517578
+656891,DE,2002-07-22,19.13500022888184
+656892,DE,2002-07-23,19.614999771118164
+656893,DE,2002-07-24,20.84000015258789
+656894,DE,2002-07-25,20.61000061035156
+656895,DE,2002-07-26,20.98500061035156
+656896,DE,2002-07-29,21.51000022888184
+656897,DE,2002-07-30,20.799999237060547
+656898,DE,2002-07-31,21.01000022888184
+656899,DE,2002-08-01,20.825000762939453
+656900,DE,2002-08-02,19.975000381469727
+656901,DE,2002-08-05,19.905000686645508
+656902,DE,2002-08-06,20.450000762939453
+656903,DE,2002-08-07,20.63999938964844
+656904,DE,2002-08-08,21.30500030517578
+656905,DE,2002-08-09,21.524999618530277
+656906,DE,2002-08-12,21.01000022888184
+656907,DE,2002-08-13,23.100000381469727
+656908,DE,2002-08-14,23.25
+656909,DE,2002-08-15,23.125
+656910,DE,2002-08-16,23.05500030517578
+656911,DE,2002-08-19,23.665000915527344
+656912,DE,2002-08-20,23.375
+656913,DE,2002-08-21,23.475000381469727
+656914,DE,2002-08-22,23.520000457763672
+656915,DE,2002-08-23,23.520000457763672
+656916,DE,2002-08-26,23.71500015258789
+656917,DE,2002-08-27,23.44499969482422
+656918,DE,2002-08-28,22.899999618530277
+656919,DE,2002-08-29,22.670000076293945
+656920,DE,2002-08-30,22.959999084472656
+656921,DE,2002-09-03,22.524999618530277
+656922,DE,2002-09-04,22.71500015258789
+656923,DE,2002-09-05,22.71999931335449
+656924,DE,2002-09-06,23.299999237060547
+656925,DE,2002-09-09,23.73500061035156
+656926,DE,2002-09-10,23.540000915527344
+656927,DE,2002-09-11,23.46999931335449
+656928,DE,2002-09-12,24.125
+656929,DE,2002-09-13,23.9950008392334
+656930,DE,2002-09-16,23.614999771118164
+656931,DE,2002-09-17,23.274999618530277
+656932,DE,2002-09-18,23.34499931335449
+656933,DE,2002-09-19,22.774999618530277
+656934,DE,2002-09-20,22.600000381469727
+656935,DE,2002-09-23,22.625
+656936,DE,2002-09-24,21.84499931335449
+656937,DE,2002-09-25,22.649999618530277
+656938,DE,2002-09-26,23.13999938964844
+656939,DE,2002-09-27,22.5049991607666
+656940,DE,2002-09-30,22.725000381469727
+656941,DE,2002-10-01,23.600000381469727
+656942,DE,2002-10-02,23.114999771118164
+656943,DE,2002-10-03,23.030000686645508
+656944,DE,2002-10-04,22.0
+656945,DE,2002-10-07,21.780000686645508
+656946,DE,2002-10-08,22.209999084472656
+656947,DE,2002-10-09,21.07999992370605
+656948,DE,2002-10-10,21.7549991607666
+656949,DE,2002-10-11,22.38500022888184
+656950,DE,2002-10-14,21.78499984741211
+656951,DE,2002-10-15,23.13999938964844
+656952,DE,2002-10-16,22.979999542236328
+656953,DE,2002-10-17,23.45499992370605
+656954,DE,2002-10-18,23.625
+656955,DE,2002-10-21,24.520000457763672
+656956,DE,2002-10-22,23.6299991607666
+656957,DE,2002-10-23,23.84499931335449
+656958,DE,2002-10-24,23.489999771118164
+656959,DE,2002-10-25,23.4950008392334
+656960,DE,2002-10-28,23.024999618530277
+656961,DE,2002-10-29,23.020000457763672
+656962,DE,2002-10-30,23.280000686645508
+656963,DE,2002-10-31,23.19499969482422
+656964,DE,2002-11-01,23.565000534057617
+656965,DE,2002-11-04,23.46500015258789
+656966,DE,2002-11-05,23.34499931335449
+656967,DE,2002-11-06,23.46999931335449
+656968,DE,2002-11-07,24.26000022888184
+656969,DE,2002-11-08,24.5
+656970,DE,2002-11-11,24.274999618530277
+656971,DE,2002-11-12,24.364999771118164
+656972,DE,2002-11-13,24.239999771118164
+656973,DE,2002-11-14,24.290000915527344
+656974,DE,2002-11-15,23.96500015258789
+656975,DE,2002-11-18,24.030000686645508
+656976,DE,2002-11-19,24.950000762939453
+656977,DE,2002-11-20,24.75
+656978,DE,2002-11-21,25.26000022888184
+656979,DE,2002-11-22,24.86000061035156
+656980,DE,2002-11-25,25.149999618530277
+656981,DE,2002-11-26,24.899999618530277
+656982,DE,2002-11-27,25.59000015258789
+656983,DE,2002-11-29,25.575000762939453
+656984,DE,2002-12-02,25.28499984741211
+656985,DE,2002-12-03,24.26000022888184
+656986,DE,2002-12-04,24.76499938964844
+656987,DE,2002-12-05,24.38999938964844
+656988,DE,2002-12-06,24.274999618530277
+656989,DE,2002-12-09,23.815000534057617
+656990,DE,2002-12-10,23.049999237060547
+656991,DE,2002-12-11,23.145000457763672
+656992,DE,2002-12-12,22.950000762939453
+656993,DE,2002-12-13,22.774999618530277
+656994,DE,2002-12-16,23.315000534057617
+656995,DE,2002-12-17,23.450000762939453
+656996,DE,2002-12-18,23.38999938964844
+656997,DE,2002-12-19,23.274999618530277
+656998,DE,2002-12-20,23.78499984741211
+656999,DE,2002-12-23,23.875
+657000,DE,2002-12-24,23.75
+657001,DE,2002-12-26,23.700000762939453
+657002,DE,2002-12-27,23.0049991607666
+657003,DE,2002-12-30,23.040000915527344
+657004,DE,2002-12-31,22.924999237060547
+657005,DE,2003-01-02,23.709999084472656
+657006,DE,2003-01-03,23.43000030517578
+657007,DE,2003-01-06,23.540000915527344
+657008,DE,2003-01-07,23.11000061035156
+657009,DE,2003-01-08,23.0
+657010,DE,2003-01-09,23.149999618530277
+657011,DE,2003-01-10,22.88500022888184
+657012,DE,2003-01-13,22.5
+657013,DE,2003-01-14,22.25
+657014,DE,2003-01-15,22.184999465942383
+657015,DE,2003-01-16,22.424999237060547
+657016,DE,2003-01-17,22.15999984741211
+657017,DE,2003-01-21,21.40999984741211
+657018,DE,2003-01-22,21.1200008392334
+657019,DE,2003-01-23,21.239999771118164
+657020,DE,2003-01-24,20.86000061035156
+657021,DE,2003-01-27,20.59499931335449
+657022,DE,2003-01-28,20.655000686645508
+657023,DE,2003-01-29,20.920000076293945
+657024,DE,2003-01-30,20.975000381469727
+657025,DE,2003-01-31,21.100000381469727
+657026,DE,2003-02-03,20.86000061035156
+657027,DE,2003-02-04,20.790000915527344
+657028,DE,2003-02-05,20.98500061035156
+657029,DE,2003-02-06,20.530000686645508
+657030,DE,2003-02-07,20.43000030517578
+657031,DE,2003-02-10,20.25
+657032,DE,2003-02-11,20.899999618530277
+657033,DE,2003-02-12,20.76499938964844
+657034,DE,2003-02-13,20.75
+657035,DE,2003-02-14,20.9950008392334
+657036,DE,2003-02-18,21.540000915527344
+657037,DE,2003-02-19,21.545000076293945
+657038,DE,2003-02-20,21.23500061035156
+657039,DE,2003-02-21,21.354999542236328
+657040,DE,2003-02-24,20.700000762939453
+657041,DE,2003-02-25,20.875
+657042,DE,2003-02-26,20.825000762939453
+657043,DE,2003-02-27,20.815000534057617
+657044,DE,2003-02-28,20.690000534057617
+657045,DE,2003-03-03,20.5049991607666
+657046,DE,2003-03-04,19.924999237060547
+657047,DE,2003-03-05,20.3799991607666
+657048,DE,2003-03-06,19.8799991607666
+657049,DE,2003-03-07,20.155000686645508
+657050,DE,2003-03-10,19.674999237060547
+657051,DE,2003-03-11,19.479999542236328
+657052,DE,2003-03-12,18.979999542236328
+657053,DE,2003-03-13,19.565000534057617
+657054,DE,2003-03-14,19.6200008392334
+657055,DE,2003-03-17,20.434999465942383
+657056,DE,2003-03-18,20.530000686645508
+657057,DE,2003-03-19,20.48500061035156
+657058,DE,2003-03-20,20.55500030517578
+657059,DE,2003-03-21,21.545000076293945
+657060,DE,2003-03-24,20.174999237060547
+657061,DE,2003-03-25,20.46999931335449
+657062,DE,2003-03-26,20.01000022888184
+657063,DE,2003-03-27,19.93000030517578
+657064,DE,2003-03-28,19.809999465942383
+657065,DE,2003-03-31,19.6299991607666
+657066,DE,2003-04-01,19.71999931335449
+657067,DE,2003-04-02,20.7450008392334
+657068,DE,2003-04-03,20.729999542236328
+657069,DE,2003-04-04,20.600000381469727
+657070,DE,2003-04-07,20.6200008392334
+657071,DE,2003-04-08,20.98500061035156
+657072,DE,2003-04-09,20.545000076293945
+657073,DE,2003-04-10,20.674999237060547
+657074,DE,2003-04-11,20.46999931335449
+657075,DE,2003-04-14,20.565000534057617
+657076,DE,2003-04-15,20.44499969482422
+657077,DE,2003-04-16,20.09499931335449
+657078,DE,2003-04-17,20.82999992370605
+657079,DE,2003-04-21,20.625
+657080,DE,2003-04-22,21.34499931335449
+657081,DE,2003-04-23,21.51000022888184
+657082,DE,2003-04-24,21.415000915527344
+657083,DE,2003-04-25,21.350000381469727
+657084,DE,2003-04-28,21.75
+657085,DE,2003-04-29,21.834999084472656
+657086,DE,2003-04-30,22.01499938964844
+657087,DE,2003-05-01,21.6299991607666
+657088,DE,2003-05-02,21.975000381469727
+657089,DE,2003-05-05,22.0
+657090,DE,2003-05-06,21.98500061035156
+657091,DE,2003-05-07,22.149999618530277
+657092,DE,2003-05-08,21.82999992370605
+657093,DE,2003-05-09,22.239999771118164
+657094,DE,2003-05-12,22.350000381469727
+657095,DE,2003-05-13,22.09000015258789
+657096,DE,2003-05-14,22.25
+657097,DE,2003-05-15,22.31999969482422
+657098,DE,2003-05-16,22.200000762939453
+657099,DE,2003-05-19,21.80500030517578
+657100,DE,2003-05-20,21.709999084472656
+657101,DE,2003-05-21,21.709999084472656
+657102,DE,2003-05-22,22.125
+657103,DE,2003-05-23,21.834999084472656
+657104,DE,2003-05-27,22.0
+657105,DE,2003-05-28,21.739999771118164
+657106,DE,2003-05-29,21.364999771118164
+657107,DE,2003-05-30,21.834999084472656
+657108,DE,2003-06-02,22.200000762939453
+657109,DE,2003-06-03,22.549999237060547
+657110,DE,2003-06-04,22.78499984741211
+657111,DE,2003-06-05,22.934999465942383
+657112,DE,2003-06-06,22.78499984741211
+657113,DE,2003-06-09,22.549999237060547
+657114,DE,2003-06-10,22.475000381469727
+657115,DE,2003-06-11,22.920000076293945
+657116,DE,2003-06-12,23.13500022888184
+657117,DE,2003-06-13,22.86000061035156
+657118,DE,2003-06-16,23.924999237060547
+657119,DE,2003-06-17,24.01499938964844
+657120,DE,2003-06-18,23.655000686645508
+657121,DE,2003-06-19,23.280000686645508
+657122,DE,2003-06-20,23.43000030517578
+657123,DE,2003-06-23,23.475000381469727
+657124,DE,2003-06-24,23.415000915527344
+657125,DE,2003-06-25,23.045000076293945
+657126,DE,2003-06-26,22.9950008392334
+657127,DE,2003-06-27,22.809999465942383
+657128,DE,2003-06-30,22.850000381469727
+657129,DE,2003-07-01,23.03499984741211
+657130,DE,2003-07-02,23.2549991607666
+657131,DE,2003-07-03,23.114999771118164
+657132,DE,2003-07-07,23.190000534057617
+657133,DE,2003-07-08,23.045000076293945
+657134,DE,2003-07-09,22.59000015258789
+657135,DE,2003-07-10,22.5
+657136,DE,2003-07-11,23.075000762939453
+657137,DE,2003-07-14,22.98500061035156
+657138,DE,2003-07-15,22.5
+657139,DE,2003-07-16,22.200000762939453
+657140,DE,2003-07-17,22.8799991607666
+657141,DE,2003-07-18,23.30500030517578
+657142,DE,2003-07-21,22.950000762939453
+657143,DE,2003-07-22,24.09499931335449
+657144,DE,2003-07-23,23.98500061035156
+657145,DE,2003-07-24,23.924999237060547
+657146,DE,2003-07-25,24.940000534057617
+657147,DE,2003-07-28,24.700000762939453
+657148,DE,2003-07-29,25.049999237060547
+657149,DE,2003-07-30,25.065000534057617
+657150,DE,2003-07-31,25.38999938964844
+657151,DE,2003-08-01,25.364999771118164
+657152,DE,2003-08-04,25.2450008392334
+657153,DE,2003-08-05,24.655000686645508
+657154,DE,2003-08-06,24.475000381469727
+657155,DE,2003-08-07,24.899999618530277
+657156,DE,2003-08-08,25.59000015258789
+657157,DE,2003-08-11,25.489999771118164
+657158,DE,2003-08-12,26.7549991607666
+657159,DE,2003-08-13,27.5
+657160,DE,2003-08-14,27.53499984741211
+657161,DE,2003-08-15,27.540000915527344
+657162,DE,2003-08-18,27.98500061035156
+657163,DE,2003-08-19,28.065000534057617
+657164,DE,2003-08-20,28.30500030517578
+657165,DE,2003-08-21,29.030000686645508
+657166,DE,2003-08-22,28.549999237060547
+657167,DE,2003-08-25,28.11000061035156
+657168,DE,2003-08-26,27.959999084472656
+657169,DE,2003-08-27,27.95499992370605
+657170,DE,2003-08-28,28.049999237060547
+657171,DE,2003-08-29,28.2549991607666
+657172,DE,2003-09-02,27.96999931335449
+657173,DE,2003-09-03,27.7450008392334
+657174,DE,2003-09-04,28.045000076293945
+657175,DE,2003-09-05,27.790000915527344
+657176,DE,2003-09-08,28.170000076293945
+657177,DE,2003-09-09,27.959999084472656
+657178,DE,2003-09-10,27.299999237060547
+657179,DE,2003-09-11,26.934999465942383
+657180,DE,2003-09-12,27.0
+657181,DE,2003-09-15,27.020000457763672
+657182,DE,2003-09-16,27.475000381469727
+657183,DE,2003-09-17,27.540000915527344
+657184,DE,2003-09-18,28.045000076293945
+657185,DE,2003-09-19,27.84000015258789
+657186,DE,2003-09-22,27.399999618530277
+657187,DE,2003-09-23,27.3799991607666
+657188,DE,2003-09-24,26.895000457763672
+657189,DE,2003-09-25,26.75
+657190,DE,2003-09-26,26.1200008392334
+657191,DE,2003-09-29,26.354999542236328
+657192,DE,2003-09-30,26.655000686645508
+657193,DE,2003-10-01,27.850000381469727
+657194,DE,2003-10-02,27.96999931335449
+657195,DE,2003-10-03,28.075000762939453
+657196,DE,2003-10-06,27.989999771118164
+657197,DE,2003-10-07,28.190000534057617
+657198,DE,2003-10-08,28.25
+657199,DE,2003-10-09,28.934999465942383
+657200,DE,2003-10-10,28.71500015258789
+657201,DE,2003-10-13,28.875
+657202,DE,2003-10-14,28.899999618530277
+657203,DE,2003-10-15,29.440000534057617
+657204,DE,2003-10-16,28.45499992370605
+657205,DE,2003-10-17,28.475000381469727
+657206,DE,2003-10-20,28.31999969482422
+657207,DE,2003-10-21,28.26499938964844
+657208,DE,2003-10-22,28.25
+657209,DE,2003-10-23,28.399999618530277
+657210,DE,2003-10-24,28.530000686645508
+657211,DE,2003-10-27,28.604999542236328
+657212,DE,2003-10-28,29.145000457763672
+657213,DE,2003-10-29,29.690000534057617
+657214,DE,2003-10-30,30.075000762939453
+657215,DE,2003-10-31,30.309999465942383
+657216,DE,2003-11-03,30.225000381469727
+657217,DE,2003-11-04,30.600000381469727
+657218,DE,2003-11-05,30.670000076293945
+657219,DE,2003-11-06,30.959999084472656
+657220,DE,2003-11-07,30.40999984741211
+657221,DE,2003-11-10,30.200000762939453
+657222,DE,2003-11-11,29.96999931335449
+657223,DE,2003-11-12,30.82999992370605
+657224,DE,2003-11-13,31.48500061035156
+657225,DE,2003-11-14,31.01499938964844
+657226,DE,2003-11-17,30.26499938964844
+657227,DE,2003-11-18,30.2450008392334
+657228,DE,2003-11-19,30.06999969482422
+657229,DE,2003-11-20,29.82999992370605
+657230,DE,2003-11-21,29.815000534057617
+657231,DE,2003-11-24,30.100000381469727
+657232,DE,2003-11-25,30.71999931335449
+657233,DE,2003-11-26,30.549999237060547
+657234,DE,2003-11-28,30.614999771118164
+657235,DE,2003-12-01,30.84000015258789
+657236,DE,2003-12-02,30.325000762939453
+657237,DE,2003-12-03,30.399999618530277
+657238,DE,2003-12-04,30.475000381469727
+657239,DE,2003-12-05,31.0049991607666
+657240,DE,2003-12-08,31.174999237060547
+657241,DE,2003-12-09,31.020000457763672
+657242,DE,2003-12-10,30.7450008392334
+657243,DE,2003-12-11,31.26000022888184
+657244,DE,2003-12-12,31.170000076293945
+657245,DE,2003-12-15,31.26000022888184
+657246,DE,2003-12-16,32.005001068115234
+657247,DE,2003-12-17,32.78499984741211
+657248,DE,2003-12-18,33.32500076293945
+657249,DE,2003-12-19,33.54999923706055
+657250,DE,2003-12-22,33.5
+657251,DE,2003-12-23,33.52000045776367
+657252,DE,2003-12-24,32.25
+657253,DE,2003-12-26,32.15999984741211
+657254,DE,2003-12-29,32.25
+657255,DE,2003-12-30,32.33000183105469
+657256,DE,2003-12-31,32.525001525878906
+657257,DE,2004-01-02,32.150001525878906
+657258,DE,2004-01-05,32.19499969482422
+657259,DE,2004-01-06,31.299999237060547
+657260,DE,2004-01-07,32.099998474121094
+657261,DE,2004-01-08,31.8700008392334
+657262,DE,2004-01-09,31.71500015258789
+657263,DE,2004-01-12,32.375
+657264,DE,2004-01-13,32.584999084472656
+657265,DE,2004-01-14,32.80500030517578
+657266,DE,2004-01-15,33.01499938964844
+657267,DE,2004-01-16,32.43000030517578
+657268,DE,2004-01-20,32.314998626708984
+657269,DE,2004-01-21,32.935001373291016
+657270,DE,2004-01-22,33.20000076293945
+657271,DE,2004-01-23,33.165000915527344
+657272,DE,2004-01-26,33.5
+657273,DE,2004-01-27,32.95000076293945
+657274,DE,2004-01-28,31.93000030517578
+657275,DE,2004-01-29,31.05500030517578
+657276,DE,2004-01-30,31.299999237060547
+657277,DE,2004-02-02,31.239999771118164
+657278,DE,2004-02-03,30.975000381469727
+657279,DE,2004-02-04,30.4950008392334
+657280,DE,2004-02-05,30.690000534057617
+657281,DE,2004-02-06,31.0049991607666
+657282,DE,2004-02-09,30.520000457763672
+657283,DE,2004-02-10,30.549999237060547
+657284,DE,2004-02-11,32.25
+657285,DE,2004-02-12,32.380001068115234
+657286,DE,2004-02-13,32.005001068115234
+657287,DE,2004-02-17,33.5
+657288,DE,2004-02-18,33.32500076293945
+657289,DE,2004-02-19,33.1150016784668
+657290,DE,2004-02-20,32.65999984741211
+657291,DE,2004-02-23,32.69499969482422
+657292,DE,2004-02-24,32.29499816894531
+657293,DE,2004-02-25,32.46500015258789
+657294,DE,2004-02-26,32.849998474121094
+657295,DE,2004-02-27,32.1150016784668
+657296,DE,2004-03-01,32.654998779296875
+657297,DE,2004-03-02,32.474998474121094
+657298,DE,2004-03-03,32.529998779296875
+657299,DE,2004-03-04,32.45000076293945
+657300,DE,2004-03-05,32.90999984741211
+657301,DE,2004-03-08,32.92499923706055
+657302,DE,2004-03-09,33.35499954223633
+657303,DE,2004-03-10,31.895000457763672
+657304,DE,2004-03-11,30.96500015258789
+657305,DE,2004-03-12,32.30500030517578
+657306,DE,2004-03-15,31.875
+657307,DE,2004-03-16,32.39500045776367
+657308,DE,2004-03-17,33.23500061035156
+657309,DE,2004-03-18,33.07500076293945
+657310,DE,2004-03-19,33.095001220703125
+657311,DE,2004-03-22,32.47999954223633
+657312,DE,2004-03-23,33.0099983215332
+657313,DE,2004-03-24,32.98500061035156
+657314,DE,2004-03-25,33.459999084472656
+657315,DE,2004-03-26,34.1150016784668
+657316,DE,2004-03-29,34.93000030517578
+657317,DE,2004-03-30,34.970001220703125
+657318,DE,2004-03-31,34.654998779296875
+657319,DE,2004-04-01,34.57500076293945
+657320,DE,2004-04-02,35.09000015258789
+657321,DE,2004-04-05,35.86000061035156
+657322,DE,2004-04-06,36.470001220703125
+657323,DE,2004-04-07,36.40999984741211
+657324,DE,2004-04-08,36.66999816894531
+657325,DE,2004-04-12,36.875
+657326,DE,2004-04-13,36.42499923706055
+657327,DE,2004-04-14,36.28499984741211
+657328,DE,2004-04-15,36.185001373291016
+657329,DE,2004-04-16,36.65499877929688
+657330,DE,2004-04-19,36.709999084472656
+657331,DE,2004-04-20,35.92499923706055
+657332,DE,2004-04-21,35.7599983215332
+657333,DE,2004-04-22,37.42499923706055
+657334,DE,2004-04-23,35.599998474121094
+657335,DE,2004-04-26,35.130001068115234
+657336,DE,2004-04-27,35.564998626708984
+657337,DE,2004-04-28,34.5099983215332
+657338,DE,2004-04-29,33.845001220703125
+657339,DE,2004-04-30,34.02000045776367
+657340,DE,2004-05-03,34.459999084472656
+657341,DE,2004-05-04,34.654998779296875
+657342,DE,2004-05-05,34.474998474121094
+657343,DE,2004-05-06,34.0
+657344,DE,2004-05-07,33.435001373291016
+657345,DE,2004-05-10,32.349998474121094
+657346,DE,2004-05-11,32.45000076293945
+657347,DE,2004-05-12,32.31999969482422
+657348,DE,2004-05-13,33.349998474121094
+657349,DE,2004-05-14,33.43000030517578
+657350,DE,2004-05-17,33.0
+657351,DE,2004-05-18,32.380001068115234
+657352,DE,2004-05-19,32.099998474121094
+657353,DE,2004-05-20,31.559999465942383
+657354,DE,2004-05-21,31.450000762939453
+657355,DE,2004-05-24,31.93000030517578
+657356,DE,2004-05-25,32.21500015258789
+657357,DE,2004-05-26,32.525001525878906
+657358,DE,2004-05-27,32.82500076293945
+657359,DE,2004-05-28,32.849998474121094
+657360,DE,2004-06-01,33.3650016784668
+657361,DE,2004-06-02,33.67499923706055
+657362,DE,2004-06-03,33.279998779296875
+657363,DE,2004-06-04,33.58000183105469
+657364,DE,2004-06-07,34.45000076293945
+657365,DE,2004-06-08,33.845001220703125
+657366,DE,2004-06-09,33.48500061035156
+657367,DE,2004-06-10,33.619998931884766
+657368,DE,2004-06-14,33.67499923706055
+657369,DE,2004-06-15,34.32500076293945
+657370,DE,2004-06-16,34.025001525878906
+657371,DE,2004-06-17,34.2599983215332
+657372,DE,2004-06-18,34.584999084472656
+657373,DE,2004-06-21,34.15999984741211
+657374,DE,2004-06-22,34.529998779296875
+657375,DE,2004-06-23,34.650001525878906
+657376,DE,2004-06-24,34.619998931884766
+657377,DE,2004-06-25,34.880001068115234
+657378,DE,2004-06-28,33.790000915527344
+657379,DE,2004-06-29,34.599998474121094
+657380,DE,2004-06-30,35.06999969482422
+657381,DE,2004-07-01,33.93000030517578
+657382,DE,2004-07-02,33.349998474121094
+657383,DE,2004-07-06,33.470001220703125
+657384,DE,2004-07-07,32.775001525878906
+657385,DE,2004-07-08,32.41999816894531
+657386,DE,2004-07-09,32.54999923706055
+657387,DE,2004-07-12,32.45000076293945
+657388,DE,2004-07-13,32.69499969482422
+657389,DE,2004-07-14,32.63999938964844
+657390,DE,2004-07-15,32.970001220703125
+657391,DE,2004-07-16,32.95000076293945
+657392,DE,2004-07-19,32.56999969482422
+657393,DE,2004-07-20,32.4900016784668
+657394,DE,2004-07-21,31.78499984741211
+657395,DE,2004-07-22,31.100000381469727
+657396,DE,2004-07-23,30.934999465942383
+657397,DE,2004-07-26,30.690000534057617
+657398,DE,2004-07-27,30.649999618530277
+657399,DE,2004-07-28,31.40999984741211
+657400,DE,2004-07-29,31.520000457763672
+657401,DE,2004-07-30,31.405000686645508
+657402,DE,2004-08-02,31.395000457763672
+657403,DE,2004-08-03,31.2450008392334
+657404,DE,2004-08-04,31.030000686645508
+657405,DE,2004-08-05,29.924999237060547
+657406,DE,2004-08-06,28.799999237060547
+657407,DE,2004-08-09,29.190000534057617
+657408,DE,2004-08-10,30.325000762939453
+657409,DE,2004-08-11,30.53499984741211
+657410,DE,2004-08-12,29.95499992370605
+657411,DE,2004-08-13,29.690000534057617
+657412,DE,2004-08-16,30.51000022888184
+657413,DE,2004-08-17,30.075000762939453
+657414,DE,2004-08-18,30.325000762939453
+657415,DE,2004-08-19,30.334999084472656
+657416,DE,2004-08-20,30.770000457763672
+657417,DE,2004-08-23,30.920000076293945
+657418,DE,2004-08-24,31.149999618530277
+657419,DE,2004-08-25,31.5
+657420,DE,2004-08-26,31.350000381469727
+657421,DE,2004-08-27,31.334999084472656
+657422,DE,2004-08-30,31.31999969482422
+657423,DE,2004-08-31,31.63500022888184
+657424,DE,2004-09-01,31.65999984741211
+657425,DE,2004-09-02,31.950000762939453
+657426,DE,2004-09-03,31.649999618530277
+657427,DE,2004-09-07,32.13999938964844
+657428,DE,2004-09-08,32.11000061035156
+657429,DE,2004-09-09,32.05500030517578
+657430,DE,2004-09-10,31.725000381469727
+657431,DE,2004-09-13,31.709999084472656
+657432,DE,2004-09-14,32.209999084472656
+657433,DE,2004-09-15,32.20500183105469
+657434,DE,2004-09-16,32.494998931884766
+657435,DE,2004-09-17,32.505001068115234
+657436,DE,2004-09-20,32.04999923706055
+657437,DE,2004-09-21,32.03499984741211
+657438,DE,2004-09-22,31.51000022888184
+657439,DE,2004-09-23,31.165000915527344
+657440,DE,2004-09-24,31.350000381469727
+657441,DE,2004-09-27,30.850000381469727
+657442,DE,2004-09-28,31.6200008392334
+657443,DE,2004-09-29,32.07500076293945
+657444,DE,2004-09-30,32.275001525878906
+657445,DE,2004-10-01,32.44499969482422
+657446,DE,2004-10-04,32.755001068115234
+657447,DE,2004-10-05,31.81999969482422
+657448,DE,2004-10-06,32.349998474121094
+657449,DE,2004-10-07,31.979999542236328
+657450,DE,2004-10-08,31.5049991607666
+657451,DE,2004-10-11,31.55500030517578
+657452,DE,2004-10-12,31.09499931335449
+657453,DE,2004-10-13,29.78499984741211
+657454,DE,2004-10-14,29.7549991607666
+657455,DE,2004-10-15,30.040000915527344
+657456,DE,2004-10-18,29.38500022888184
+657457,DE,2004-10-19,29.11000061035156
+657458,DE,2004-10-20,29.190000534057617
+657459,DE,2004-10-21,29.024999618530277
+657460,DE,2004-10-22,29.399999618530277
+657461,DE,2004-10-25,29.584999084472656
+657462,DE,2004-10-26,29.350000381469727
+657463,DE,2004-10-27,30.209999084472656
+657464,DE,2004-10-28,29.850000381469727
+657465,DE,2004-10-29,29.88999938964844
+657466,DE,2004-11-01,30.98500061035156
+657467,DE,2004-11-02,31.075000762939453
+657468,DE,2004-11-03,31.38500022888184
+657469,DE,2004-11-04,32.07500076293945
+657470,DE,2004-11-05,32.540000915527344
+657471,DE,2004-11-08,32.375
+657472,DE,2004-11-09,33.92499923706055
+657473,DE,2004-11-10,33.85499954223633
+657474,DE,2004-11-11,34.45000076293945
+657475,DE,2004-11-12,34.459999084472656
+657476,DE,2004-11-15,34.21500015258789
+657477,DE,2004-11-16,34.005001068115234
+657478,DE,2004-11-17,34.375
+657479,DE,2004-11-18,35.44499969482422
+657480,DE,2004-11-19,34.630001068115234
+657481,DE,2004-11-22,34.35499954223633
+657482,DE,2004-11-23,35.10499954223633
+657483,DE,2004-11-24,36.34999847412109
+657484,DE,2004-11-26,36.56999969482422
+657485,DE,2004-11-29,36.05500030517578
+657486,DE,2004-11-30,35.8650016784668
+657487,DE,2004-12-01,35.89500045776367
+657488,DE,2004-12-02,35.5
+657489,DE,2004-12-03,35.4900016784668
+657490,DE,2004-12-06,35.130001068115234
+657491,DE,2004-12-07,34.875
+657492,DE,2004-12-08,34.564998626708984
+657493,DE,2004-12-09,35.375
+657494,DE,2004-12-10,35.279998779296875
+657495,DE,2004-12-13,35.775001525878906
+657496,DE,2004-12-14,35.82500076293945
+657497,DE,2004-12-15,36.459999084472656
+657498,DE,2004-12-16,36.21500015258789
+657499,DE,2004-12-17,36.5099983215332
+657500,DE,2004-12-20,36.97499847412109
+657501,DE,2004-12-21,36.84999847412109
+657502,DE,2004-12-22,36.88999938964844
+657503,DE,2004-12-23,36.73500061035156
+657504,DE,2004-12-27,36.42499923706055
+657505,DE,2004-12-28,37.209999084472656
+657506,DE,2004-12-29,37.0
+657507,DE,2004-12-30,37.16999816894531
+657508,DE,2004-12-31,37.20000076293945
+657509,DE,2005-01-03,36.470001220703125
+657510,DE,2005-01-04,35.599998474121094
+657511,DE,2005-01-05,35.255001068115234
+657512,DE,2005-01-06,35.744998931884766
+657513,DE,2005-01-07,35.25
+657514,DE,2005-01-10,35.09000015258789
+657515,DE,2005-01-11,34.625
+657516,DE,2005-01-12,35.0
+657517,DE,2005-01-13,35.275001525878906
+657518,DE,2005-01-14,35.41999816894531
+657519,DE,2005-01-18,35.32500076293945
+657520,DE,2005-01-19,35.025001525878906
+657521,DE,2005-01-20,34.63999938964844
+657522,DE,2005-01-21,34.0
+657523,DE,2005-01-24,33.83000183105469
+657524,DE,2005-01-25,34.060001373291016
+657525,DE,2005-01-26,33.849998474121094
+657526,DE,2005-01-27,33.53499984741211
+657527,DE,2005-01-28,33.98500061035156
+657528,DE,2005-01-31,34.71500015258789
+657529,DE,2005-02-01,35.14500045776367
+657530,DE,2005-02-02,35.06999969482422
+657531,DE,2005-02-03,35.150001525878906
+657532,DE,2005-02-04,34.67499923706055
+657533,DE,2005-02-07,34.125
+657534,DE,2005-02-08,34.150001525878906
+657535,DE,2005-02-09,33.79999923706055
+657536,DE,2005-02-10,34.04999923706055
+657537,DE,2005-02-11,34.665000915527344
+657538,DE,2005-02-14,34.67499923706055
+657539,DE,2005-02-15,33.04999923706055
+657540,DE,2005-02-16,33.349998474121094
+657541,DE,2005-02-17,32.92499923706055
+657542,DE,2005-02-18,33.28499984741211
+657543,DE,2005-02-22,33.119998931884766
+657544,DE,2005-02-23,33.400001525878906
+657545,DE,2005-02-24,34.3849983215332
+657546,DE,2005-02-25,35.29499816894531
+657547,DE,2005-02-28,35.55500030517578
+657548,DE,2005-03-01,35.4900016784668
+657549,DE,2005-03-02,35.72999954223633
+657550,DE,2005-03-03,35.27000045776367
+657551,DE,2005-03-04,36.17499923706055
+657552,DE,2005-03-07,35.75
+657553,DE,2005-03-08,35.654998779296875
+657554,DE,2005-03-09,34.880001068115234
+657555,DE,2005-03-10,34.5
+657556,DE,2005-03-11,34.69499969482422
+657557,DE,2005-03-14,34.25
+657558,DE,2005-03-15,33.96500015258789
+657559,DE,2005-03-16,33.599998474121094
+657560,DE,2005-03-17,33.875
+657561,DE,2005-03-18,34.185001373291016
+657562,DE,2005-03-21,34.31999969482422
+657563,DE,2005-03-22,33.6349983215332
+657564,DE,2005-03-23,33.53499984741211
+657565,DE,2005-03-24,34.14500045776367
+657566,DE,2005-03-28,34.04499816894531
+657567,DE,2005-03-29,33.08000183105469
+657568,DE,2005-03-30,33.150001525878906
+657569,DE,2005-03-31,33.564998626708984
+657570,DE,2005-04-01,33.119998931884766
+657571,DE,2005-04-04,33.040000915527344
+657572,DE,2005-04-05,33.20500183105469
+657573,DE,2005-04-06,33.375
+657574,DE,2005-04-07,33.665000915527344
+657575,DE,2005-04-08,33.505001068115234
+657576,DE,2005-04-11,33.20500183105469
+657577,DE,2005-04-12,33.04999923706055
+657578,DE,2005-04-13,32.310001373291016
+657579,DE,2005-04-14,31.7549991607666
+657580,DE,2005-04-15,31.23500061035156
+657581,DE,2005-04-18,31.45499992370605
+657582,DE,2005-04-19,31.88999938964844
+657583,DE,2005-04-20,31.604999542236328
+657584,DE,2005-04-21,32.5
+657585,DE,2005-04-22,32.28499984741211
+657586,DE,2005-04-25,32.20000076293945
+657587,DE,2005-04-26,31.540000915527344
+657588,DE,2005-04-27,31.06999969482422
+657589,DE,2005-04-28,30.670000076293945
+657590,DE,2005-04-29,31.270000457763672
+657591,DE,2005-05-02,31.07999992370605
+657592,DE,2005-05-03,31.0049991607666
+657593,DE,2005-05-04,31.295000076293945
+657594,DE,2005-05-05,31.44499969482422
+657595,DE,2005-05-06,31.34499931335449
+657596,DE,2005-05-09,31.274999618530277
+657597,DE,2005-05-10,30.770000457763672
+657598,DE,2005-05-11,31.09499931335449
+657599,DE,2005-05-12,30.2549991607666
+657600,DE,2005-05-13,29.84499931335449
+657601,DE,2005-05-16,29.895000457763672
+657602,DE,2005-05-17,31.145000457763672
+657603,DE,2005-05-18,31.98500061035156
+657604,DE,2005-05-19,32.29499816894531
+657605,DE,2005-05-20,32.220001220703125
+657606,DE,2005-05-23,32.525001525878906
+657607,DE,2005-05-24,32.5099983215332
+657608,DE,2005-05-25,32.5
+657609,DE,2005-05-26,33.0
+657610,DE,2005-05-27,33.15999984741211
+657611,DE,2005-05-31,33.07500076293945
+657612,DE,2005-06-01,32.775001525878906
+657613,DE,2005-06-02,32.494998931884766
+657614,DE,2005-06-03,32.28499984741211
+657615,DE,2005-06-06,32.6349983215332
+657616,DE,2005-06-07,32.58000183105469
+657617,DE,2005-06-08,32.834999084472656
+657618,DE,2005-06-09,33.310001373291016
+657619,DE,2005-06-10,33.404998779296875
+657620,DE,2005-06-13,33.51499938964844
+657621,DE,2005-06-14,33.529998779296875
+657622,DE,2005-06-15,33.06999969482422
+657623,DE,2005-06-16,33.474998474121094
+657624,DE,2005-06-17,33.96500015258789
+657625,DE,2005-06-20,34.060001373291016
+657626,DE,2005-06-21,34.060001373291016
+657627,DE,2005-06-22,33.5
+657628,DE,2005-06-23,33.165000915527344
+657629,DE,2005-06-24,32.970001220703125
+657630,DE,2005-06-27,32.68000030517578
+657631,DE,2005-06-28,33.150001525878906
+657632,DE,2005-06-29,33.224998474121094
+657633,DE,2005-06-30,32.744998931884766
+657634,DE,2005-07-01,33.04999923706055
+657635,DE,2005-07-05,33.625
+657636,DE,2005-07-06,33.79999923706055
+657637,DE,2005-07-07,33.779998779296875
+657638,DE,2005-07-08,34.380001068115234
+657639,DE,2005-07-11,34.7599983215332
+657640,DE,2005-07-12,34.84000015258789
+657641,DE,2005-07-13,34.51499938964844
+657642,DE,2005-07-14,34.70500183105469
+657643,DE,2005-07-15,34.875
+657644,DE,2005-07-18,34.959999084472656
+657645,DE,2005-07-19,35.744998931884766
+657646,DE,2005-07-20,35.81999969482422
+657647,DE,2005-07-21,35.650001525878906
+657648,DE,2005-07-22,35.67499923706055
+657649,DE,2005-07-25,35.36000061035156
+657650,DE,2005-07-26,35.255001068115234
+657651,DE,2005-07-27,36.29499816894531
+657652,DE,2005-07-28,36.709999084472656
+657653,DE,2005-07-29,36.76499938964844
+657654,DE,2005-08-01,36.59999847412109
+657655,DE,2005-08-02,36.44499969482422
+657656,DE,2005-08-03,36.220001220703125
+657657,DE,2005-08-04,35.709999084472656
+657658,DE,2005-08-05,35.79499816894531
+657659,DE,2005-08-08,35.709999084472656
+657660,DE,2005-08-09,35.810001373291016
+657661,DE,2005-08-10,35.70000076293945
+657662,DE,2005-08-11,36.44499969482422
+657663,DE,2005-08-12,36.29999923706055
+657664,DE,2005-08-15,36.40499877929688
+657665,DE,2005-08-16,32.314998626708984
+657666,DE,2005-08-17,32.26499938964844
+657667,DE,2005-08-18,32.1150016784668
+657668,DE,2005-08-19,32.474998474121094
+657669,DE,2005-08-22,32.345001220703125
+657670,DE,2005-08-23,32.040000915527344
+657671,DE,2005-08-24,31.665000915527344
+657672,DE,2005-08-25,31.920000076293945
+657673,DE,2005-08-26,31.915000915527344
+657674,DE,2005-08-29,32.0
+657675,DE,2005-08-30,32.26499938964844
+657676,DE,2005-08-31,32.689998626708984
+657677,DE,2005-09-01,32.44499969482422
+657678,DE,2005-09-02,32.525001525878906
+657679,DE,2005-09-06,33.029998779296875
+657680,DE,2005-09-07,32.93000030517578
+657681,DE,2005-09-08,32.36000061035156
+657682,DE,2005-09-09,32.275001525878906
+657683,DE,2005-09-12,32.665000915527344
+657684,DE,2005-09-13,32.32500076293945
+657685,DE,2005-09-14,31.739999771118164
+657686,DE,2005-09-15,31.31999969482422
+657687,DE,2005-09-16,31.274999618530277
+657688,DE,2005-09-19,30.799999237060547
+657689,DE,2005-09-20,30.51499938964844
+657690,DE,2005-09-21,30.200000762939453
+657691,DE,2005-09-22,30.489999771118164
+657692,DE,2005-09-23,30.274999618530277
+657693,DE,2005-09-26,30.440000534057617
+657694,DE,2005-09-27,30.90999984741211
+657695,DE,2005-09-28,30.415000915527344
+657696,DE,2005-09-29,30.299999237060547
+657697,DE,2005-09-30,30.600000381469727
+657698,DE,2005-10-03,30.809999465942383
+657699,DE,2005-10-04,30.38999938964844
+657700,DE,2005-10-05,30.040000915527344
+657701,DE,2005-10-06,30.18000030517578
+657702,DE,2005-10-07,30.55500030517578
+657703,DE,2005-10-10,30.239999771118164
+657704,DE,2005-10-11,29.78499984741211
+657705,DE,2005-10-12,29.93000030517578
+657706,DE,2005-10-13,29.665000915527344
+657707,DE,2005-10-14,29.674999237060547
+657708,DE,2005-10-17,29.665000915527344
+657709,DE,2005-10-18,29.184999465942383
+657710,DE,2005-10-19,29.399999618530277
+657711,DE,2005-10-20,29.290000915527344
+657712,DE,2005-10-21,28.57999992370605
+657713,DE,2005-10-24,29.25
+657714,DE,2005-10-25,29.125
+657715,DE,2005-10-26,29.56999969482422
+657716,DE,2005-10-27,29.07999992370605
+657717,DE,2005-10-28,29.81999969482422
+657718,DE,2005-10-31,30.34000015258789
+657719,DE,2005-11-01,30.549999237060547
+657720,DE,2005-11-02,31.075000762939453
+657721,DE,2005-11-03,31.229999542236328
+657722,DE,2005-11-04,30.975000381469727
+657723,DE,2005-11-07,31.53499984741211
+657724,DE,2005-11-08,31.540000915527344
+657725,DE,2005-11-09,31.729999542236328
+657726,DE,2005-11-10,32.14500045776367
+657727,DE,2005-11-11,31.940000534057617
+657728,DE,2005-11-14,31.924999237060547
+657729,DE,2005-11-15,31.524999618530277
+657730,DE,2005-11-16,31.88999938964844
+657731,DE,2005-11-17,31.420000076293945
+657732,DE,2005-11-18,31.549999237060547
+657733,DE,2005-11-21,31.5
+657734,DE,2005-11-22,33.70000076293945
+657735,DE,2005-11-23,33.900001525878906
+657736,DE,2005-11-25,33.84000015258789
+657737,DE,2005-11-28,34.45000076293945
+657738,DE,2005-11-29,34.625
+657739,DE,2005-11-30,34.67499923706055
+657740,DE,2005-12-01,34.540000915527344
+657741,DE,2005-12-02,34.435001373291016
+657742,DE,2005-12-05,34.099998474121094
+657743,DE,2005-12-06,34.79999923706055
+657744,DE,2005-12-07,34.474998474121094
+657745,DE,2005-12-08,34.55500030517578
+657746,DE,2005-12-09,34.55500030517578
+657747,DE,2005-12-12,34.0
+657748,DE,2005-12-13,34.650001525878906
+657749,DE,2005-12-14,34.85499954223633
+657750,DE,2005-12-15,34.95500183105469
+657751,DE,2005-12-16,35.0099983215332
+657752,DE,2005-12-19,34.709999084472656
+657753,DE,2005-12-20,34.98500061035156
+657754,DE,2005-12-21,34.85499954223633
+657755,DE,2005-12-22,35.26499938964844
+657756,DE,2005-12-23,35.290000915527344
+657757,DE,2005-12-27,34.494998931884766
+657758,DE,2005-12-28,34.474998474121094
+657759,DE,2005-12-29,34.334999084472656
+657760,DE,2005-12-30,34.05500030517578
+657761,DE,2006-01-03,34.0
+657762,DE,2006-01-04,34.04499816894531
+657763,DE,2006-01-05,34.099998474121094
+657764,DE,2006-01-06,34.21500015258789
+657765,DE,2006-01-09,34.415000915527344
+657766,DE,2006-01-10,34.43000030517578
+657767,DE,2006-01-11,34.57500076293945
+657768,DE,2006-01-12,34.63999938964844
+657769,DE,2006-01-13,34.79999923706055
+657770,DE,2006-01-17,35.19499969482422
+657771,DE,2006-01-18,35.20500183105469
+657772,DE,2006-01-19,35.23500061035156
+657773,DE,2006-01-20,34.43000030517578
+657774,DE,2006-01-23,34.599998474121094
+657775,DE,2006-01-24,35.36000061035156
+657776,DE,2006-01-25,35.78499984741211
+657777,DE,2006-01-26,35.67499923706055
+657778,DE,2006-01-27,36.20000076293945
+657779,DE,2006-01-30,36.11000061035156
+657780,DE,2006-01-31,35.880001068115234
+657781,DE,2006-02-01,37.54999923706055
+657782,DE,2006-02-02,37.369998931884766
+657783,DE,2006-02-03,37.255001068115234
+657784,DE,2006-02-06,37.459999084472656
+657785,DE,2006-02-07,37.54499816894531
+657786,DE,2006-02-08,36.78499984741211
+657787,DE,2006-02-09,36.935001373291016
+657788,DE,2006-02-10,36.810001373291016
+657789,DE,2006-02-13,36.900001525878906
+657790,DE,2006-02-14,37.334999084472656
+657791,DE,2006-02-15,37.650001525878906
+657792,DE,2006-02-16,37.5
+657793,DE,2006-02-17,38.095001220703125
+657794,DE,2006-02-21,38.834999084472656
+657795,DE,2006-02-22,39.44499969482422
+657796,DE,2006-02-23,38.875
+657797,DE,2006-02-24,38.81999969482422
+657798,DE,2006-02-27,38.665000915527344
+657799,DE,2006-02-28,38.1349983215332
+657800,DE,2006-03-01,38.54499816894531
+657801,DE,2006-03-02,38.82500076293945
+657802,DE,2006-03-03,39.185001373291016
+657803,DE,2006-03-06,38.125
+657804,DE,2006-03-07,38.165000915527344
+657805,DE,2006-03-08,37.470001220703125
+657806,DE,2006-03-09,37.25
+657807,DE,2006-03-10,37.48500061035156
+657808,DE,2006-03-13,37.595001220703125
+657809,DE,2006-03-14,38.5099983215332
+657810,DE,2006-03-15,39.29499816894531
+657811,DE,2006-03-16,39.19499969482422
+657812,DE,2006-03-17,39.20000076293945
+657813,DE,2006-03-20,38.95500183105469
+657814,DE,2006-03-21,38.16999816894531
+657815,DE,2006-03-22,38.64500045776367
+657816,DE,2006-03-23,39.0
+657817,DE,2006-03-24,39.125
+657818,DE,2006-03-27,39.2599983215332
+657819,DE,2006-03-28,39.45000076293945
+657820,DE,2006-03-29,39.709999084472656
+657821,DE,2006-03-30,39.88999938964844
+657822,DE,2006-03-31,39.525001525878906
+657823,DE,2006-04-03,40.005001068115234
+657824,DE,2006-04-04,40.22999954223633
+657825,DE,2006-04-05,40.45500183105469
+657826,DE,2006-04-06,40.0
+657827,DE,2006-04-07,39.81499862670898
+657828,DE,2006-04-10,40.09000015258789
+657829,DE,2006-04-11,40.47499847412109
+657830,DE,2006-04-12,42.025001525878906
+657831,DE,2006-04-13,42.35499954223633
+657832,DE,2006-04-17,42.81499862670898
+657833,DE,2006-04-18,44.27999877929688
+657834,DE,2006-04-19,44.09000015258789
+657835,DE,2006-04-20,43.67499923706055
+657836,DE,2006-04-21,43.77999877929688
+657837,DE,2006-04-24,43.2400016784668
+657838,DE,2006-04-25,41.98500061035156
+657839,DE,2006-04-26,43.150001525878906
+657840,DE,2006-04-27,42.93999862670898
+657841,DE,2006-04-28,43.88999938964844
+657842,DE,2006-05-01,44.31499862670898
+657843,DE,2006-05-02,45.66999816894531
+657844,DE,2006-05-03,45.36000061035156
+657845,DE,2006-05-04,44.95500183105469
+657846,DE,2006-05-05,45.18000030517578
+657847,DE,2006-05-08,45.595001220703125
+657848,DE,2006-05-09,45.45000076293945
+657849,DE,2006-05-10,45.400001525878906
+657850,DE,2006-05-11,44.310001373291016
+657851,DE,2006-05-12,44.81499862670898
+657852,DE,2006-05-15,43.7599983215332
+657853,DE,2006-05-16,44.65499877929688
+657854,DE,2006-05-17,43.22499847412109
+657855,DE,2006-05-18,41.80500030517578
+657856,DE,2006-05-19,42.08000183105469
+657857,DE,2006-05-22,41.63999938964844
+657858,DE,2006-05-23,42.310001373291016
+657859,DE,2006-05-24,42.040000915527344
+657860,DE,2006-05-25,43.1349983215332
+657861,DE,2006-05-26,43.540000915527344
+657862,DE,2006-05-30,42.334999084472656
+657863,DE,2006-05-31,42.79999923706055
+657864,DE,2006-06-01,43.15499877929688
+657865,DE,2006-06-02,43.875
+657866,DE,2006-06-05,42.53499984741211
+657867,DE,2006-06-06,41.0
+657868,DE,2006-06-07,40.29499816894531
+657869,DE,2006-06-08,40.084999084472656
+657870,DE,2006-06-09,39.90999984741211
+657871,DE,2006-06-12,38.650001525878906
+657872,DE,2006-06-13,38.7599983215332
+657873,DE,2006-06-14,38.834999084472656
+657874,DE,2006-06-15,40.15999984741211
+657875,DE,2006-06-16,40.40499877929688
+657876,DE,2006-06-19,39.43000030517578
+657877,DE,2006-06-20,39.400001525878906
+657878,DE,2006-06-21,39.45000076293945
+657879,DE,2006-06-22,39.31999969482422
+657880,DE,2006-06-23,39.970001220703125
+657881,DE,2006-06-26,40.34999847412109
+657882,DE,2006-06-27,39.93999862670898
+657883,DE,2006-06-28,39.32500076293945
+657884,DE,2006-06-29,41.20500183105469
+657885,DE,2006-06-30,41.744998931884766
+657886,DE,2006-07-03,41.755001068115234
+657887,DE,2006-07-05,40.875
+657888,DE,2006-07-06,41.07500076293945
+657889,DE,2006-07-07,40.26499938964844
+657890,DE,2006-07-10,40.93000030517578
+657891,DE,2006-07-11,41.130001068115234
+657892,DE,2006-07-12,39.97499847412109
+657893,DE,2006-07-13,38.18000030517578
+657894,DE,2006-07-14,36.9900016784668
+657895,DE,2006-07-17,35.96500015258789
+657896,DE,2006-07-18,36.42499923706055
+657897,DE,2006-07-19,37.73500061035156
+657898,DE,2006-07-20,35.90999984741211
+657899,DE,2006-07-21,35.040000915527344
+657900,DE,2006-07-24,36.29499816894531
+657901,DE,2006-07-25,35.810001373291016
+657902,DE,2006-07-26,36.34999847412109
+657903,DE,2006-07-27,36.275001525878906
+657904,DE,2006-07-28,36.959999084472656
+657905,DE,2006-07-31,36.28499984741211
+657906,DE,2006-08-01,35.69499969482422
+657907,DE,2006-08-02,36.29999923706055
+657908,DE,2006-08-03,36.69499969482422
+657909,DE,2006-08-04,36.560001373291016
+657910,DE,2006-08-07,36.525001525878906
+657911,DE,2006-08-08,36.125
+657912,DE,2006-08-09,35.185001373291016
+657913,DE,2006-08-10,35.029998779296875
+657914,DE,2006-08-11,34.53499984741211
+657915,DE,2006-08-14,34.334999084472656
+657916,DE,2006-08-15,34.5
+657917,DE,2006-08-16,35.91999816894531
+657918,DE,2006-08-17,36.310001373291016
+657919,DE,2006-08-18,36.3650016784668
+657920,DE,2006-08-21,36.125
+657921,DE,2006-08-22,36.57500076293945
+657922,DE,2006-08-23,36.70000076293945
+657923,DE,2006-08-24,36.6349983215332
+657924,DE,2006-08-25,36.94499969482422
+657925,DE,2006-08-28,37.59999847412109
+657926,DE,2006-08-29,37.375
+657927,DE,2006-08-30,37.38999938964844
+657928,DE,2006-08-31,39.04999923706055
+657929,DE,2006-09-01,39.54499816894531
+657930,DE,2006-09-05,41.22499847412109
+657931,DE,2006-09-06,40.47999954223633
+657932,DE,2006-09-07,40.55500030517578
+657933,DE,2006-09-08,40.650001525878906
+657934,DE,2006-09-11,39.84000015258789
+657935,DE,2006-09-12,40.54999923706055
+657936,DE,2006-09-13,40.630001068115234
+657937,DE,2006-09-14,39.69499969482422
+657938,DE,2006-09-15,40.435001373291016
+657939,DE,2006-09-18,40.60499954223633
+657940,DE,2006-09-19,39.97999954223633
+657941,DE,2006-09-20,39.79999923706055
+657942,DE,2006-09-21,39.46500015258789
+657943,DE,2006-09-22,38.81499862670898
+657944,DE,2006-09-25,39.45500183105469
+657945,DE,2006-09-26,41.40999984741211
+657946,DE,2006-09-27,41.83000183105469
+657947,DE,2006-09-28,42.38999938964844
+657948,DE,2006-09-29,41.95500183105469
+657949,DE,2006-10-02,41.9900016784668
+657950,DE,2006-10-03,41.79499816894531
+657951,DE,2006-10-04,42.69499969482422
+657952,DE,2006-10-05,43.775001525878906
+657953,DE,2006-10-06,42.64500045776367
+657954,DE,2006-10-09,44.0
+657955,DE,2006-10-10,43.59999847412109
+657956,DE,2006-10-11,43.685001373291016
+657957,DE,2006-10-12,45.084999084472656
+657958,DE,2006-10-13,44.45000076293945
+657959,DE,2006-10-16,44.85499954223633
+657960,DE,2006-10-17,43.78499984741211
+657961,DE,2006-10-18,43.869998931884766
+657962,DE,2006-10-19,43.76499938964844
+657963,DE,2006-10-20,42.31499862670898
+657964,DE,2006-10-23,42.834999084472656
+657965,DE,2006-10-24,43.72999954223633
+657966,DE,2006-10-25,44.060001373291016
+657967,DE,2006-10-26,44.20500183105469
+657968,DE,2006-10-27,43.5
+657969,DE,2006-10-30,43.30500030517578
+657970,DE,2006-10-31,42.56499862670898
+657971,DE,2006-11-01,42.40999984741211
+657972,DE,2006-11-02,42.70000076293945
+657973,DE,2006-11-03,42.82500076293945
+657974,DE,2006-11-06,42.875
+657975,DE,2006-11-07,42.41999816894531
+657976,DE,2006-11-08,43.72499847412109
+657977,DE,2006-11-09,43.29999923706055
+657978,DE,2006-11-10,43.55500030517578
+657979,DE,2006-11-13,44.310001373291016
+657980,DE,2006-11-14,44.92499923706055
+657981,DE,2006-11-15,44.59999847412109
+657982,DE,2006-11-16,44.709999084472656
+657983,DE,2006-11-17,45.18000030517578
+657984,DE,2006-11-20,44.70500183105469
+657985,DE,2006-11-21,47.6349983215332
+657986,DE,2006-11-22,49.04499816894531
+657987,DE,2006-11-24,48.5099983215332
+657988,DE,2006-11-27,47.584999084472656
+657989,DE,2006-11-28,47.39500045776367
+657990,DE,2006-11-29,48.275001525878906
+657991,DE,2006-11-30,48.0
+657992,DE,2006-12-01,47.2400016784668
+657993,DE,2006-12-04,48.06499862670898
+657994,DE,2006-12-05,47.72499847412109
+657995,DE,2006-12-06,49.06999969482422
+657996,DE,2006-12-07,48.31999969482422
+657997,DE,2006-12-08,48.53499984741211
+657998,DE,2006-12-11,48.57500076293945
+657999,DE,2006-12-12,47.244998931884766
+658000,DE,2006-12-13,47.34999847412109
+658001,DE,2006-12-14,48.05500030517578
+658002,DE,2006-12-15,47.790000915527344
+658003,DE,2006-12-18,47.994998931884766
+658004,DE,2006-12-19,48.494998931884766
+658005,DE,2006-12-20,48.53499984741211
+658006,DE,2006-12-21,47.95000076293945
+658007,DE,2006-12-22,47.10499954223633
+658008,DE,2006-12-26,47.84999847412109
+658009,DE,2006-12-27,48.244998931884766
+658010,DE,2006-12-28,47.8849983215332
+658011,DE,2006-12-29,47.53499984741211
+658012,DE,2007-01-03,46.7400016784668
+658013,DE,2007-01-04,46.09000015258789
+658014,DE,2007-01-05,45.44499969482422
+658015,DE,2007-01-08,45.66999816894531
+658016,DE,2007-01-09,46.125
+658017,DE,2007-01-10,46.31499862670898
+658018,DE,2007-01-11,47.75
+658019,DE,2007-01-12,49.665000915527344
+658020,DE,2007-01-16,49.54999923706055
+658021,DE,2007-01-17,49.94499969482422
+658022,DE,2007-01-18,50.08000183105469
+658023,DE,2007-01-19,49.34999847412109
+658024,DE,2007-01-22,48.435001373291016
+658025,DE,2007-01-23,49.790000915527344
+658026,DE,2007-01-24,49.48500061035156
+658027,DE,2007-01-25,48.584999084472656
+658028,DE,2007-01-26,49.14500045776367
+658029,DE,2007-01-29,49.27000045776367
+658030,DE,2007-01-30,49.959999084472656
+658031,DE,2007-01-31,50.13999938964844
+658032,DE,2007-02-01,51.5099983215332
+658033,DE,2007-02-02,52.165000915527344
+658034,DE,2007-02-05,52.05500030517578
+658035,DE,2007-02-06,52.369998931884766
+658036,DE,2007-02-07,51.75
+658037,DE,2007-02-08,51.45000076293945
+658038,DE,2007-02-09,51.39500045776367
+658039,DE,2007-02-12,51.61000061035156
+658040,DE,2007-02-13,51.334999084472656
+658041,DE,2007-02-14,55.95500183105469
+658042,DE,2007-02-15,56.7599983215332
+658043,DE,2007-02-16,56.96500015258789
+658044,DE,2007-02-20,56.67499923706055
+658045,DE,2007-02-21,57.97499847412109
+658046,DE,2007-02-22,56.52999877929688
+658047,DE,2007-02-23,56.665000915527344
+658048,DE,2007-02-26,56.60499954223633
+658049,DE,2007-02-27,54.150001525878906
+658050,DE,2007-02-28,54.14500045776367
+658051,DE,2007-03-01,54.11000061035156
+658052,DE,2007-03-02,52.584999084472656
+658053,DE,2007-03-05,52.09999847412109
+658054,DE,2007-03-06,53.52000045776367
+658055,DE,2007-03-07,55.40499877929688
+658056,DE,2007-03-08,55.39500045776367
+658057,DE,2007-03-09,56.5
+658058,DE,2007-03-12,56.505001068115234
+658059,DE,2007-03-13,54.66999816894531
+658060,DE,2007-03-14,55.345001220703125
+658061,DE,2007-03-15,55.345001220703125
+658062,DE,2007-03-16,55.02000045776367
+658063,DE,2007-03-19,56.39500045776367
+658064,DE,2007-03-20,56.09999847412109
+658065,DE,2007-03-21,57.709999084472656
+658066,DE,2007-03-22,56.45000076293945
+658067,DE,2007-03-23,56.09000015258789
+658068,DE,2007-03-26,55.21500015258789
+658069,DE,2007-03-27,54.31499862670898
+658070,DE,2007-03-28,52.75
+658071,DE,2007-03-29,54.23500061035156
+658072,DE,2007-03-30,54.31999969482422
+658073,DE,2007-04-02,52.2400016784668
+658074,DE,2007-04-03,53.369998931884766
+658075,DE,2007-04-04,53.5
+658076,DE,2007-04-05,53.78499984741211
+658077,DE,2007-04-09,54.310001373291016
+658078,DE,2007-04-10,54.45000076293945
+658079,DE,2007-04-11,54.21500015258789
+658080,DE,2007-04-12,53.91999816894531
+658081,DE,2007-04-13,54.400001525878906
+658082,DE,2007-04-16,54.81999969482422
+658083,DE,2007-04-17,55.54999923706055
+658084,DE,2007-04-18,55.78499984741211
+658085,DE,2007-04-19,55.34999847412109
+658086,DE,2007-04-20,55.77999877929688
+658087,DE,2007-04-23,56.35499954223633
+658088,DE,2007-04-24,56.459999084472656
+658089,DE,2007-04-25,56.83000183105469
+658090,DE,2007-04-26,56.80500030517578
+658091,DE,2007-04-27,56.1150016784668
+658092,DE,2007-04-30,54.70000076293945
+658093,DE,2007-05-01,54.34999847412109
+658094,DE,2007-05-02,56.375
+658095,DE,2007-05-03,56.845001220703125
+658096,DE,2007-05-04,56.91999816894531
+658097,DE,2007-05-07,57.61000061035156
+658098,DE,2007-05-08,57.81999969482422
+658099,DE,2007-05-09,59.470001220703125
+658100,DE,2007-05-10,58.845001220703125
+658101,DE,2007-05-11,60.0
+658102,DE,2007-05-14,59.81499862670898
+658103,DE,2007-05-15,60.33000183105469
+658104,DE,2007-05-16,59.20000076293945
+658105,DE,2007-05-17,58.775001525878906
+658106,DE,2007-05-18,58.255001068115234
+658107,DE,2007-05-21,59.40499877929688
+658108,DE,2007-05-22,58.900001525878906
+658109,DE,2007-05-23,57.81999969482422
+658110,DE,2007-05-24,56.52000045776367
+658111,DE,2007-05-25,57.220001220703125
+658112,DE,2007-05-29,57.67499923706055
+658113,DE,2007-05-30,59.720001220703125
+658114,DE,2007-05-31,60.23500061035156
+658115,DE,2007-06-01,59.880001068115234
+658116,DE,2007-06-04,60.10499954223633
+658117,DE,2007-06-05,60.45000076293945
+658118,DE,2007-06-06,58.78499984741211
+658119,DE,2007-06-07,57.095001220703125
+658120,DE,2007-06-08,58.01499938964844
+658121,DE,2007-06-11,58.275001525878906
+658122,DE,2007-06-12,58.32500076293945
+658123,DE,2007-06-13,60.15999984741211
+658124,DE,2007-06-14,60.36000061035156
+658125,DE,2007-06-15,60.875
+658126,DE,2007-06-18,61.0099983215332
+658127,DE,2007-06-19,60.81499862670898
+658128,DE,2007-06-20,60.75
+658129,DE,2007-06-21,62.150001525878906
+658130,DE,2007-06-22,61.67499923706055
+658131,DE,2007-06-25,61.39500045776367
+658132,DE,2007-06-26,60.28499984741211
+658133,DE,2007-06-27,60.78499984741211
+658134,DE,2007-06-28,59.68999862670898
+658135,DE,2007-06-29,60.369998931884766
+658136,DE,2007-07-02,61.75
+658137,DE,2007-07-03,61.1150016784668
+658138,DE,2007-07-05,61.52999877929688
+658139,DE,2007-07-06,61.85499954223633
+658140,DE,2007-07-09,62.90999984741211
+658141,DE,2007-07-10,61.93999862670898
+658142,DE,2007-07-11,62.60499954223633
+658143,DE,2007-07-12,64.16500091552734
+658144,DE,2007-07-13,65.54000091552734
+658145,DE,2007-07-16,65.80000305175781
+658146,DE,2007-07-17,65.44999694824219
+658147,DE,2007-07-18,65.3499984741211
+658148,DE,2007-07-19,66.83999633789062
+658149,DE,2007-07-20,64.53500366210938
+658150,DE,2007-07-23,63.97999954223633
+658151,DE,2007-07-24,62.994998931884766
+658152,DE,2007-07-25,62.15999984741211
+658153,DE,2007-07-26,60.5099983215332
+658154,DE,2007-07-27,59.470001220703125
+658155,DE,2007-07-30,61.15499877929688
+658156,DE,2007-07-31,60.209999084472656
+658157,DE,2007-08-01,59.935001373291016
+658158,DE,2007-08-02,60.09000015258789
+658159,DE,2007-08-03,58.72999954223633
+658160,DE,2007-08-06,59.95000076293945
+658161,DE,2007-08-07,61.89500045776367
+658162,DE,2007-08-08,62.41999816894531
+658163,DE,2007-08-09,60.04999923706055
+658164,DE,2007-08-10,58.650001525878906
+658165,DE,2007-08-13,59.32500076293945
+658166,DE,2007-08-14,58.54499816894531
+658167,DE,2007-08-15,60.29999923706055
+658168,DE,2007-08-16,60.26499938964844
+658169,DE,2007-08-17,62.30500030517578
+658170,DE,2007-08-20,64.13500213623047
+658171,DE,2007-08-21,64.6500015258789
+658172,DE,2007-08-22,65.36000061035156
+658173,DE,2007-08-23,63.68999862670898
+658174,DE,2007-08-24,65.12999725341797
+658175,DE,2007-08-27,65.13500213623047
+658176,DE,2007-08-28,63.209999084472656
+658177,DE,2007-08-29,65.7249984741211
+658178,DE,2007-08-30,65.94999694824219
+658179,DE,2007-08-31,68.02999877929688
+658180,DE,2007-09-04,69.31999969482422
+658181,DE,2007-09-05,68.77999877929688
+658182,DE,2007-09-06,68.3949966430664
+658183,DE,2007-09-07,67.93000030517578
+658184,DE,2007-09-10,68.48999786376953
+658185,DE,2007-09-11,69.1449966430664
+658186,DE,2007-09-12,68.91500091552734
+658187,DE,2007-09-13,68.9749984741211
+658188,DE,2007-09-14,68.96499633789062
+658189,DE,2007-09-17,69.71499633789062
+658190,DE,2007-09-18,72.93000030517578
+658191,DE,2007-09-19,72.55000305175781
+658192,DE,2007-09-20,72.23999786376953
+658193,DE,2007-09-21,73.63999938964844
+658194,DE,2007-09-24,72.875
+658195,DE,2007-09-25,71.08499908447266
+658196,DE,2007-09-26,73.07499694824219
+658197,DE,2007-09-27,73.69499969482422
+658198,DE,2007-09-28,74.20999908447266
+658199,DE,2007-10-01,75.45999908447266
+658200,DE,2007-10-02,74.125
+658201,DE,2007-10-03,72.50499725341797
+658202,DE,2007-10-04,73.80500030517578
+658203,DE,2007-10-05,73.63500213623047
+658204,DE,2007-10-08,74.30999755859375
+658205,DE,2007-10-09,75.75499725341797
+658206,DE,2007-10-10,77.3499984741211
+658207,DE,2007-10-11,76.38999938964844
+658208,DE,2007-10-12,77.11000061035156
+658209,DE,2007-10-15,77.20999908447266
+658210,DE,2007-10-16,75.5199966430664
+658211,DE,2007-10-17,75.30000305175781
+658212,DE,2007-10-18,76.2750015258789
+658213,DE,2007-10-19,72.56999969482422
+658214,DE,2007-10-22,72.41999816894531
+658215,DE,2007-10-23,74.93499755859375
+658216,DE,2007-10-24,74.43499755859375
+658217,DE,2007-10-25,73.66999816894531
+658218,DE,2007-10-26,72.72000122070312
+658219,DE,2007-10-29,75.4800033569336
+658220,DE,2007-10-30,75.32499694824219
+658221,DE,2007-10-31,77.44999694824219
+658222,DE,2007-11-01,75.2750015258789
+658223,DE,2007-11-02,76.36499786376953
+658224,DE,2007-11-05,77.13999938964844
+658225,DE,2007-11-06,80.1500015258789
+658226,DE,2007-11-07,77.16000366210938
+658227,DE,2007-11-08,78.95500183105469
+658228,DE,2007-11-09,76.51499938964844
+658229,DE,2007-11-12,70.91999816894531
+658230,DE,2007-11-13,72.93499755859375
+658231,DE,2007-11-14,73.55000305175781
+658232,DE,2007-11-15,70.97000122070312
+658233,DE,2007-11-16,72.52999877929688
+658234,DE,2007-11-19,70.75499725341797
+658235,DE,2007-11-20,72.5
+658236,DE,2007-11-21,76.02999877929688
+658237,DE,2007-11-23,78.31999969482422
+658238,DE,2007-11-26,79.2300033569336
+658239,DE,2007-11-27,80.5199966430664
+658240,DE,2007-11-28,85.0
+658241,DE,2007-11-29,84.6449966430664
+658242,DE,2007-11-30,85.9000015258789
+658243,DE,2007-12-03,88.5199966430664
+658244,DE,2007-12-04,87.69000244140625
+658245,DE,2007-12-05,88.9000015258789
+658246,DE,2007-12-06,90.48999786376952
+658247,DE,2007-12-07,88.11000061035156
+658248,DE,2007-12-10,88.88999938964844
+658249,DE,2007-12-11,85.38999938964844
+658250,DE,2007-12-12,87.9000015258789
+658251,DE,2007-12-13,88.8499984741211
+658252,DE,2007-12-14,87.16000366210938
+658253,DE,2007-12-17,84.2699966430664
+658254,DE,2007-12-18,83.8499984741211
+658255,DE,2007-12-19,83.62999725341797
+658256,DE,2007-12-20,86.62999725341797
+658257,DE,2007-12-21,89.83000183105469
+658258,DE,2007-12-24,91.66000366210938
+658259,DE,2007-12-26,92.66999816894533
+658260,DE,2007-12-27,90.37000274658205
+658261,DE,2007-12-28,92.27999877929688
+658262,DE,2007-12-31,93.12000274658205
+658263,DE,2008-01-02,90.1999969482422
+658264,DE,2008-01-03,93.9000015258789
+658265,DE,2008-01-04,89.9800033569336
+658266,DE,2008-01-07,88.4000015258789
+658267,DE,2008-01-08,88.05999755859375
+658268,DE,2008-01-09,87.6500015258789
+658269,DE,2008-01-10,90.23999786376952
+658270,DE,2008-01-11,89.26000213623047
+658271,DE,2008-01-14,94.69000244140624
+658272,DE,2008-01-15,92.36000061035156
+658273,DE,2008-01-16,87.86000061035156
+658274,DE,2008-01-17,79.08999633789062
+658275,DE,2008-01-18,76.4000015258789
+658276,DE,2008-01-22,83.1500015258789
+658277,DE,2008-01-23,82.94000244140625
+658278,DE,2008-01-24,82.58999633789062
+658279,DE,2008-01-25,82.87999725341797
+658280,DE,2008-01-28,85.43000030517578
+658281,DE,2008-01-29,86.73999786376953
+658282,DE,2008-01-30,86.47000122070312
+658283,DE,2008-01-31,87.55999755859375
+658284,DE,2008-02-01,88.91000366210938
+658285,DE,2008-02-04,88.19999694824219
+658286,DE,2008-02-05,83.4800033569336
+658287,DE,2008-02-06,83.30000305175781
+658288,DE,2008-02-07,81.9800033569336
+658289,DE,2008-02-08,82.45999908447266
+658290,DE,2008-02-11,84.33999633789062
+658291,DE,2008-02-12,86.4800033569336
+658292,DE,2008-02-13,85.54000091552734
+658293,DE,2008-02-14,86.33999633789062
+658294,DE,2008-02-15,85.0
+658295,DE,2008-02-19,83.48999786376953
+658296,DE,2008-02-20,85.77999877929688
+658297,DE,2008-02-21,85.87999725341797
+658298,DE,2008-02-22,87.16999816894531
+658299,DE,2008-02-25,88.98999786376953
+658300,DE,2008-02-26,87.45999908447266
+658301,DE,2008-02-27,86.23999786376953
+658302,DE,2008-02-28,86.97000122070312
+658303,DE,2008-02-29,85.20999908447266
+658304,DE,2008-03-03,87.56999969482422
+658305,DE,2008-03-04,86.69000244140625
+658306,DE,2008-03-05,89.27999877929688
+658307,DE,2008-03-06,87.8499984741211
+658308,DE,2008-03-07,83.22000122070312
+658309,DE,2008-03-10,81.25
+658310,DE,2008-03-11,85.7300033569336
+658311,DE,2008-03-12,83.9800033569336
+658312,DE,2008-03-13,84.2300033569336
+658313,DE,2008-03-14,82.87999725341797
+658314,DE,2008-03-17,81.02999877929688
+658315,DE,2008-03-18,83.43000030517578
+658316,DE,2008-03-19,79.48999786376953
+658317,DE,2008-03-20,79.2300033569336
+658318,DE,2008-03-24,81.44999694824219
+658319,DE,2008-03-25,82.23999786376953
+658320,DE,2008-03-26,80.81999969482422
+658321,DE,2008-03-27,79.1500015258789
+658322,DE,2008-03-28,79.94000244140625
+658323,DE,2008-03-31,80.44000244140625
+658324,DE,2008-04-01,81.04000091552734
+658325,DE,2008-04-02,79.81999969482422
+658326,DE,2008-04-03,83.0
+658327,DE,2008-04-04,85.73999786376953
+658328,DE,2008-04-07,88.4000015258789
+658329,DE,2008-04-08,88.66999816894531
+658330,DE,2008-04-09,86.91999816894531
+658331,DE,2008-04-10,86.91000366210938
+658332,DE,2008-04-11,86.30999755859375
+658333,DE,2008-04-14,86.0
+658334,DE,2008-04-15,86.22000122070312
+658335,DE,2008-04-16,90.18000030517578
+658336,DE,2008-04-17,89.55000305175781
+658337,DE,2008-04-18,92.68000030517578
+658338,DE,2008-04-21,93.3499984741211
+658339,DE,2008-04-22,91.9000015258789
+658340,DE,2008-04-23,90.5
+658341,DE,2008-04-24,88.88999938964844
+658342,DE,2008-04-25,90.0
+658343,DE,2008-04-28,89.52999877929688
+658344,DE,2008-04-29,84.08999633789062
+658345,DE,2008-04-30,84.06999969482422
+658346,DE,2008-05-01,84.4000015258789
+658347,DE,2008-05-02,85.23999786376953
+658348,DE,2008-05-05,84.37000274658203
+658349,DE,2008-05-06,86.08000183105469
+658350,DE,2008-05-07,84.97000122070312
+658351,DE,2008-05-08,86.81999969482422
+658352,DE,2008-05-09,86.30999755859375
+658353,DE,2008-05-12,89.37000274658203
+658354,DE,2008-05-13,90.19000244140624
+658355,DE,2008-05-14,81.25
+658356,DE,2008-05-15,83.61000061035156
+658357,DE,2008-05-16,83.52999877929688
+658358,DE,2008-05-19,80.80000305175781
+658359,DE,2008-05-20,82.01000213623047
+658360,DE,2008-05-21,81.83000183105469
+658361,DE,2008-05-22,80.94999694824219
+658362,DE,2008-05-23,80.41999816894531
+658363,DE,2008-05-27,79.86000061035156
+658364,DE,2008-05-28,82.58000183105469
+658365,DE,2008-05-29,81.33999633789062
+658366,DE,2008-05-30,81.33999633789062
+658367,DE,2008-06-02,80.77999877929688
+658368,DE,2008-06-03,80.93000030517578
+658369,DE,2008-06-04,80.6500015258789
+658370,DE,2008-06-05,82.8499984741211
+658371,DE,2008-06-06,81.30999755859375
+658372,DE,2008-06-09,81.68000030517578
+658373,DE,2008-06-10,81.66000366210938
+658374,DE,2008-06-11,79.0
+658375,DE,2008-06-12,77.95999908447266
+658376,DE,2008-06-13,77.91999816894531
+658377,DE,2008-06-16,80.5999984741211
+658378,DE,2008-06-17,79.19999694824219
+658379,DE,2008-06-18,78.05999755859375
+658380,DE,2008-06-19,77.68000030517578
+658381,DE,2008-06-20,76.37000274658203
+658382,DE,2008-06-23,77.4800033569336
+658383,DE,2008-06-24,75.33999633789062
+658384,DE,2008-06-25,73.55999755859375
+658385,DE,2008-06-26,71.5
+658386,DE,2008-06-27,71.37999725341797
+658387,DE,2008-06-30,72.12999725341797
+658388,DE,2008-07-01,73.41999816894531
+658389,DE,2008-07-02,70.25
+658390,DE,2008-07-03,68.44999694824219
+658391,DE,2008-07-07,69.81999969482422
+658392,DE,2008-07-08,66.95999908447266
+658393,DE,2008-07-09,64.01000213623047
+658394,DE,2008-07-10,65.83999633789062
+658395,DE,2008-07-11,64.98999786376953
+658396,DE,2008-07-14,67.30000305175781
+658397,DE,2008-07-15,64.76000213623047
+658398,DE,2008-07-16,65.1500015258789
+658399,DE,2008-07-17,67.86000061035156
+658400,DE,2008-07-18,67.33000183105469
+658401,DE,2008-07-21,70.95999908447266
+658402,DE,2008-07-22,70.58000183105469
+658403,DE,2008-07-23,71.5199966430664
+658404,DE,2008-07-24,67.79000091552734
+658405,DE,2008-07-25,69.18000030517578
+658406,DE,2008-07-28,69.70999908447266
+658407,DE,2008-07-29,70.80000305175781
+658408,DE,2008-07-30,73.47000122070312
+658409,DE,2008-07-31,70.16000366210938
+658410,DE,2008-08-01,70.22000122070312
+658411,DE,2008-08-04,65.23999786376953
+658412,DE,2008-08-05,66.66999816894531
+658413,DE,2008-08-06,67.41000366210938
+658414,DE,2008-08-07,66.97000122070312
+658415,DE,2008-08-08,69.05999755859375
+658416,DE,2008-08-11,69.58000183105469
+658417,DE,2008-08-12,69.3499984741211
+658418,DE,2008-08-13,67.0999984741211
+658419,DE,2008-08-14,66.9000015258789
+658420,DE,2008-08-15,66.6500015258789
+658421,DE,2008-08-18,66.62000274658203
+658422,DE,2008-08-19,65.5
+658423,DE,2008-08-20,66.33000183105469
+658424,DE,2008-08-21,66.9800033569336
+658425,DE,2008-08-22,67.54000091552734
+658426,DE,2008-08-25,66.04000091552734
+658427,DE,2008-08-26,66.94000244140625
+658428,DE,2008-08-27,67.95999908447266
+658429,DE,2008-08-28,71.01000213623047
+658430,DE,2008-08-29,70.56999969482422
+658431,DE,2008-09-02,68.70999908447266
+658432,DE,2008-09-03,66.52999877929688
+658433,DE,2008-09-04,63.5
+658434,DE,2008-09-05,63.22999954223633
+658435,DE,2008-09-08,62.77999877929688
+658436,DE,2008-09-09,59.95000076293945
+658437,DE,2008-09-10,59.75
+658438,DE,2008-09-11,61.58000183105469
+658439,DE,2008-09-12,63.2400016784668
+658440,DE,2008-09-15,61.209999084472656
+658441,DE,2008-09-16,63.18999862670898
+658442,DE,2008-09-17,59.91999816894531
+658443,DE,2008-09-18,62.02000045776367
+658444,DE,2008-09-19,63.380001068115234
+658445,DE,2008-09-22,63.09999847412109
+658446,DE,2008-09-23,60.77000045776367
+658447,DE,2008-09-24,59.119998931884766
+658448,DE,2008-09-25,57.7599983215332
+658449,DE,2008-09-26,55.33000183105469
+658450,DE,2008-09-29,47.7599983215332
+658451,DE,2008-09-30,49.5
+658452,DE,2008-10-01,46.29999923706055
+658453,DE,2008-10-02,39.720001220703125
+658454,DE,2008-10-03,39.2400016784668
+658455,DE,2008-10-06,37.290000915527344
+658456,DE,2008-10-07,36.0
+658457,DE,2008-10-08,37.9900016784668
+658458,DE,2008-10-09,39.0
+658459,DE,2008-10-10,38.119998931884766
+658460,DE,2008-10-13,42.45000076293945
+658461,DE,2008-10-14,41.9900016784668
+658462,DE,2008-10-15,37.09999847412109
+658463,DE,2008-10-16,38.900001525878906
+658464,DE,2008-10-17,39.41999816894531
+658465,DE,2008-10-20,38.59999847412109
+658466,DE,2008-10-21,37.38999938964844
+658467,DE,2008-10-22,33.83000183105469
+658468,DE,2008-10-23,32.380001068115234
+658469,DE,2008-10-24,30.36000061035156
+658470,DE,2008-10-27,29.88999938964844
+658471,DE,2008-10-28,33.27000045776367
+658472,DE,2008-10-29,35.7400016784668
+658473,DE,2008-10-30,38.43999862670898
+658474,DE,2008-10-31,38.560001373291016
+658475,DE,2008-11-03,39.02999877929688
+658476,DE,2008-11-04,42.540000915527344
+658477,DE,2008-11-05,39.52999877929688
+658478,DE,2008-11-06,35.810001373291016
+658479,DE,2008-11-07,37.209999084472656
+658480,DE,2008-11-10,36.869998931884766
+658481,DE,2008-11-11,35.119998931884766
+658482,DE,2008-11-12,32.72999954223633
+658483,DE,2008-11-13,35.779998779296875
+658484,DE,2008-11-14,33.790000915527344
+658485,DE,2008-11-17,32.7400016784668
+658486,DE,2008-11-18,33.720001220703125
+658487,DE,2008-11-19,31.07999992370605
+658488,DE,2008-11-20,28.770000457763672
+658489,DE,2008-11-21,30.96999931335449
+658490,DE,2008-11-24,33.18000030517578
+658491,DE,2008-11-25,33.099998474121094
+658492,DE,2008-11-26,35.7599983215332
+658493,DE,2008-11-28,34.810001373291016
+658494,DE,2008-12-01,30.399999618530277
+658495,DE,2008-12-02,31.84000015258789
+658496,DE,2008-12-03,33.75
+658497,DE,2008-12-04,30.979999542236328
+658498,DE,2008-12-05,31.989999771118164
+658499,DE,2008-12-08,37.0099983215332
+658500,DE,2008-12-09,37.970001220703125
+658501,DE,2008-12-10,38.75
+658502,DE,2008-12-11,36.150001525878906
+658503,DE,2008-12-12,36.86000061035156
+658504,DE,2008-12-15,36.36000061035156
+658505,DE,2008-12-16,38.22999954223633
+658506,DE,2008-12-17,40.380001068115234
+658507,DE,2008-12-18,38.66999816894531
+658508,DE,2008-12-19,39.380001068115234
+658509,DE,2008-12-22,36.84000015258789
+658510,DE,2008-12-23,37.27999877929688
+658511,DE,2008-12-24,38.04999923706055
+658512,DE,2008-12-26,38.470001220703125
+658513,DE,2008-12-29,37.869998931884766
+658514,DE,2008-12-30,37.650001525878906
+658515,DE,2008-12-31,38.31999969482422
+658516,DE,2009-01-02,41.5099983215332
+658517,DE,2009-01-05,42.88999938964844
+658518,DE,2009-01-06,44.56999969482422
+658519,DE,2009-01-07,42.650001525878906
+658520,DE,2009-01-08,45.18000030517578
+658521,DE,2009-01-09,45.9900016784668
+658522,DE,2009-01-12,41.560001373291016
+658523,DE,2009-01-13,40.77999877929688
+658524,DE,2009-01-14,39.5
+658525,DE,2009-01-15,39.63999938964844
+658526,DE,2009-01-16,39.880001068115234
+658527,DE,2009-01-20,37.290000915527344
+658528,DE,2009-01-21,39.290000915527344
+658529,DE,2009-01-22,37.470001220703125
+658530,DE,2009-01-23,36.619998931884766
+658531,DE,2009-01-26,35.31999969482422
+658532,DE,2009-01-27,35.900001525878906
+658533,DE,2009-01-28,37.84999847412109
+658534,DE,2009-01-29,36.0
+658535,DE,2009-01-30,34.7400016784668
+658536,DE,2009-02-02,35.099998474121094
+658537,DE,2009-02-03,36.0099983215332
+658538,DE,2009-02-04,37.5
+658539,DE,2009-02-05,39.63999938964844
+658540,DE,2009-02-06,41.810001373291016
+658541,DE,2009-02-09,40.619998931884766
+658542,DE,2009-02-10,38.400001525878906
+658543,DE,2009-02-11,38.27999877929688
+658544,DE,2009-02-12,37.29999923706055
+658545,DE,2009-02-13,36.11000061035156
+658546,DE,2009-02-17,33.4900016784668
+658547,DE,2009-02-18,32.22999954223633
+658548,DE,2009-02-19,30.3799991607666
+658549,DE,2009-02-20,28.88999938964844
+658550,DE,2009-02-23,26.989999771118164
+658551,DE,2009-02-24,28.450000762939453
+658552,DE,2009-02-25,27.01000022888184
+658553,DE,2009-02-26,27.18000030517578
+658554,DE,2009-02-27,27.489999771118164
+658555,DE,2009-03-02,24.82999992370605
+658556,DE,2009-03-03,25.290000915527344
+658557,DE,2009-03-04,26.920000076293945
+658558,DE,2009-03-05,25.31999969482422
+658559,DE,2009-03-06,25.51000022888184
+658560,DE,2009-03-09,25.780000686645508
+658561,DE,2009-03-10,27.84000015258789
+658562,DE,2009-03-11,28.68000030517578
+658563,DE,2009-03-12,29.899999618530277
+658564,DE,2009-03-13,29.649999618530277
+658565,DE,2009-03-16,30.100000381469727
+658566,DE,2009-03-17,30.739999771118164
+658567,DE,2009-03-18,31.059999465942383
+658568,DE,2009-03-19,31.82999992370605
+658569,DE,2009-03-20,30.71999931335449
+658570,DE,2009-03-23,34.400001525878906
+658571,DE,2009-03-24,34.970001220703125
+658572,DE,2009-03-25,34.66999816894531
+658573,DE,2009-03-26,35.91999816894531
+658574,DE,2009-03-27,35.06999969482422
+658575,DE,2009-03-30,32.400001525878906
+658576,DE,2009-03-31,32.869998931884766
+658577,DE,2009-04-01,34.2599983215332
+658578,DE,2009-04-02,36.06999969482422
+658579,DE,2009-04-03,37.29999923706055
+658580,DE,2009-04-06,36.959999084472656
+658581,DE,2009-04-07,34.97999954223633
+658582,DE,2009-04-08,34.43000030517578
+658583,DE,2009-04-09,37.470001220703125
+658584,DE,2009-04-13,37.470001220703125
+658585,DE,2009-04-14,37.02000045776367
+658586,DE,2009-04-15,39.13999938964844
+658587,DE,2009-04-16,40.209999084472656
+658588,DE,2009-04-17,39.43999862670898
+658589,DE,2009-04-20,36.720001220703125
+658590,DE,2009-04-21,37.900001525878906
+658591,DE,2009-04-22,39.18999862670898
+658592,DE,2009-04-23,38.83000183105469
+658593,DE,2009-04-24,40.52000045776367
+658594,DE,2009-04-27,39.310001373291016
+658595,DE,2009-04-28,38.45000076293945
+658596,DE,2009-04-29,40.209999084472656
+658597,DE,2009-04-30,41.2599983215332
+658598,DE,2009-05-01,42.880001068115234
+658599,DE,2009-05-04,45.08000183105469
+658600,DE,2009-05-05,45.400001525878906
+658601,DE,2009-05-06,47.04999923706055
+658602,DE,2009-05-07,43.79999923706055
+658603,DE,2009-05-08,44.90999984741211
+658604,DE,2009-05-11,43.81999969482422
+658605,DE,2009-05-12,43.709999084472656
+658606,DE,2009-05-13,41.060001373291016
+658607,DE,2009-05-14,41.77999877929688
+658608,DE,2009-05-15,41.90999984741211
+658609,DE,2009-05-18,44.470001220703125
+658610,DE,2009-05-19,43.81999969482422
+658611,DE,2009-05-20,44.33000183105469
+658612,DE,2009-05-21,41.56999969482422
+658613,DE,2009-05-22,41.900001525878906
+658614,DE,2009-05-26,42.790000915527344
+658615,DE,2009-05-27,42.790000915527344
+658616,DE,2009-05-28,41.84999847412109
+658617,DE,2009-05-29,43.470001220703125
+658618,DE,2009-06-01,46.959999084472656
+658619,DE,2009-06-02,46.38999938964844
+658620,DE,2009-06-03,44.72999954223633
+658621,DE,2009-06-04,46.41999816894531
+658622,DE,2009-06-05,46.470001220703125
+658623,DE,2009-06-08,45.79999923706055
+658624,DE,2009-06-09,45.93999862670898
+658625,DE,2009-06-10,45.709999084472656
+658626,DE,2009-06-11,45.08000183105469
+658627,DE,2009-06-12,44.77000045776367
+658628,DE,2009-06-15,43.09999847412109
+658629,DE,2009-06-16,41.619998931884766
+658630,DE,2009-06-17,40.95000076293945
+658631,DE,2009-06-18,40.47999954223633
+658632,DE,2009-06-19,40.060001373291016
+658633,DE,2009-06-22,38.93000030517578
+658634,DE,2009-06-23,39.25
+658635,DE,2009-06-24,39.9900016784668
+658636,DE,2009-06-25,42.11000061035156
+658637,DE,2009-06-26,41.77999877929688
+658638,DE,2009-06-29,42.150001525878906
+658639,DE,2009-06-30,39.95000076293945
+658640,DE,2009-07-01,40.369998931884766
+658641,DE,2009-07-02,38.52999877929688
+658642,DE,2009-07-06,38.02000045776367
+658643,DE,2009-07-07,35.97999954223633
+658644,DE,2009-07-08,35.84000015258789
+658645,DE,2009-07-09,35.66999816894531
+658646,DE,2009-07-10,35.310001373291016
+658647,DE,2009-07-13,36.59000015258789
+658648,DE,2009-07-14,36.880001068115234
+658649,DE,2009-07-15,38.66999816894531
+658650,DE,2009-07-16,39.0
+658651,DE,2009-07-17,38.380001068115234
+658652,DE,2009-07-20,39.790000915527344
+658653,DE,2009-07-21,40.540000915527344
+658654,DE,2009-07-22,40.16999816894531
+658655,DE,2009-07-23,42.09999847412109
+658656,DE,2009-07-24,42.36000061035156
+658657,DE,2009-07-27,42.720001220703125
+658658,DE,2009-07-28,42.13999938964844
+658659,DE,2009-07-29,41.18000030517578
+658660,DE,2009-07-30,42.869998931884766
+658661,DE,2009-07-31,43.7400016784668
+658662,DE,2009-08-03,45.43999862670898
+658663,DE,2009-08-04,45.63999938964844
+658664,DE,2009-08-05,45.45000076293945
+658665,DE,2009-08-06,45.36000061035156
+658666,DE,2009-08-07,46.310001373291016
+658667,DE,2009-08-10,45.52000045776367
+658668,DE,2009-08-11,44.86000061035156
+658669,DE,2009-08-12,45.79999923706055
+658670,DE,2009-08-13,45.630001068115234
+658671,DE,2009-08-14,44.52999877929688
+658672,DE,2009-08-17,42.470001220703125
+658673,DE,2009-08-18,45.09000015258789
+658674,DE,2009-08-19,43.77999877929688
+658675,DE,2009-08-20,43.9900016784668
+658676,DE,2009-08-21,44.79999923706055
+658677,DE,2009-08-24,45.34999847412109
+658678,DE,2009-08-25,46.310001373291016
+658679,DE,2009-08-26,45.130001068115234
+658680,DE,2009-08-27,45.06999969482422
+658681,DE,2009-08-28,44.43000030517578
+658682,DE,2009-08-31,43.59999847412109
+658683,DE,2009-09-01,42.4900016784668
+658684,DE,2009-09-02,41.220001220703125
+658685,DE,2009-09-03,41.220001220703125
+658686,DE,2009-09-04,42.18000030517578
+658687,DE,2009-09-08,42.77999877929688
+658688,DE,2009-09-09,43.0099983215332
+658689,DE,2009-09-10,43.02999877929688
+658690,DE,2009-09-11,43.0
+658691,DE,2009-09-14,43.2599983215332
+658692,DE,2009-09-15,45.16999816894531
+658693,DE,2009-09-16,45.20000076293945
+658694,DE,2009-09-17,45.91999816894531
+658695,DE,2009-09-18,45.06999969482422
+658696,DE,2009-09-21,44.880001068115234
+658697,DE,2009-09-22,46.18000030517578
+658698,DE,2009-09-23,45.38999938964844
+658699,DE,2009-09-24,44.43000030517578
+658700,DE,2009-09-25,43.93999862670898
+658701,DE,2009-09-28,42.56999969482422
+658702,DE,2009-09-29,43.20000076293945
+658703,DE,2009-09-30,42.91999816894531
+658704,DE,2009-10-01,41.400001525878906
+658705,DE,2009-10-02,41.130001068115234
+658706,DE,2009-10-05,42.119998931884766
+658707,DE,2009-10-06,43.11000061035156
+658708,DE,2009-10-07,42.630001068115234
+658709,DE,2009-10-08,43.119998931884766
+658710,DE,2009-10-09,42.970001220703125
+658711,DE,2009-10-12,42.61000061035156
+658712,DE,2009-10-13,42.650001525878906
+658713,DE,2009-10-14,43.75
+658714,DE,2009-10-15,44.04999923706055
+658715,DE,2009-10-16,44.040000915527344
+658716,DE,2009-10-19,46.040000915527344
+658717,DE,2009-10-20,46.0099983215332
+658718,DE,2009-10-21,48.09999847412109
+658719,DE,2009-10-22,48.380001068115234
+658720,DE,2009-10-23,48.08000183105469
+658721,DE,2009-10-26,48.040000915527344
+658722,DE,2009-10-27,46.91999816894531
+658723,DE,2009-10-28,45.41999816894531
+658724,DE,2009-10-29,47.5099983215332
+658725,DE,2009-10-30,45.54999923706055
+658726,DE,2009-11-02,46.29999923706055
+658727,DE,2009-11-03,47.209999084472656
+658728,DE,2009-11-04,46.7599983215332
+658729,DE,2009-11-05,48.11000061035156
+658730,DE,2009-11-06,47.15999984741211
+658731,DE,2009-11-09,48.47999954223633
+658732,DE,2009-11-10,48.34999847412109
+658733,DE,2009-11-11,48.0099983215332
+658734,DE,2009-11-12,47.40999984741211
+658735,DE,2009-11-13,47.58000183105469
+658736,DE,2009-11-16,48.90999984741211
+658737,DE,2009-11-17,49.150001525878906
+658738,DE,2009-11-18,51.459999084472656
+658739,DE,2009-11-19,50.88999938964844
+658740,DE,2009-11-20,50.83000183105469
+658741,DE,2009-11-23,51.84999847412109
+658742,DE,2009-11-24,52.290000915527344
+658743,DE,2009-11-25,53.70000076293945
+658744,DE,2009-11-27,52.36000061035156
+658745,DE,2009-11-30,53.5099983215332
+658746,DE,2009-12-01,54.04999923706055
+658747,DE,2009-12-02,54.0
+658748,DE,2009-12-03,54.400001525878906
+658749,DE,2009-12-04,54.2400016784668
+658750,DE,2009-12-07,53.61000061035156
+658751,DE,2009-12-08,52.27000045776367
+658752,DE,2009-12-09,52.63999938964844
+658753,DE,2009-12-10,52.400001525878906
+658754,DE,2009-12-11,52.43999862670898
+658755,DE,2009-12-14,53.2599983215332
+658756,DE,2009-12-15,53.5099983215332
+658757,DE,2009-12-16,54.52999877929688
+658758,DE,2009-12-17,54.13999938964844
+658759,DE,2009-12-18,54.83000183105469
+658760,DE,2009-12-21,55.58000183105469
+658761,DE,2009-12-22,56.59000015258789
+658762,DE,2009-12-23,56.060001373291016
+658763,DE,2009-12-24,56.33000183105469
+658764,DE,2009-12-28,55.93000030517578
+658765,DE,2009-12-29,54.93000030517578
+658766,DE,2009-12-30,54.77000045776367
+658767,DE,2009-12-31,54.09000015258789
+658768,DE,2010-01-04,56.060001373291016
+658769,DE,2010-01-05,55.84999847412109
+658770,DE,2010-01-06,55.70000076293945
+658771,DE,2010-01-07,56.09999847412109
+658772,DE,2010-01-08,57.630001068115234
+658773,DE,2010-01-11,59.95000076293945
+658774,DE,2010-01-12,57.38999938964844
+658775,DE,2010-01-13,58.290000915527344
+658776,DE,2010-01-14,58.34999847412109
+658777,DE,2010-01-15,56.33000183105469
+658778,DE,2010-01-19,57.65999984741211
+658779,DE,2010-01-20,56.11000061035156
+658780,DE,2010-01-21,55.45000076293945
+658781,DE,2010-01-22,53.02000045776367
+658782,DE,2010-01-25,53.68999862670898
+658783,DE,2010-01-26,53.40999984741211
+658784,DE,2010-01-27,52.38999938964844
+658785,DE,2010-01-28,51.11000061035156
+658786,DE,2010-01-29,49.95000076293945
+658787,DE,2010-02-01,51.34999847412109
+658788,DE,2010-02-02,52.45000076293945
+658789,DE,2010-02-03,51.84000015258789
+658790,DE,2010-02-04,49.869998931884766
+658791,DE,2010-02-05,49.81999969482422
+658792,DE,2010-02-08,48.959999084472656
+658793,DE,2010-02-09,50.31999969482422
+658794,DE,2010-02-10,50.04999923706055
+658795,DE,2010-02-11,52.31999969482422
+658796,DE,2010-02-12,53.11000061035156
+658797,DE,2010-02-16,53.77999877929688
+658798,DE,2010-02-17,56.47999954223633
+658799,DE,2010-02-18,57.2599983215332
+658800,DE,2010-02-19,57.27999877929688
+658801,DE,2010-02-22,56.70000076293945
+658802,DE,2010-02-23,56.09000015258789
+658803,DE,2010-02-24,56.18000030517578
+658804,DE,2010-02-25,56.959999084472656
+658805,DE,2010-02-26,57.29999923706055
+658806,DE,2010-03-01,58.290000915527344
+658807,DE,2010-03-02,58.209999084472656
+658808,DE,2010-03-03,58.65999984741211
+658809,DE,2010-03-04,58.5
+658810,DE,2010-03-05,59.540000915527344
+658811,DE,2010-03-08,59.20000076293945
+658812,DE,2010-03-09,59.27999877929688
+658813,DE,2010-03-10,58.4900016784668
+658814,DE,2010-03-11,57.72999954223633
+658815,DE,2010-03-12,58.63999938964844
+658816,DE,2010-03-15,58.130001068115234
+658817,DE,2010-03-16,58.91999816894531
+658818,DE,2010-03-17,59.59000015258789
+658819,DE,2010-03-18,59.25
+658820,DE,2010-03-19,58.9900016784668
+658821,DE,2010-03-22,60.02000045776367
+658822,DE,2010-03-23,61.959999084472656
+658823,DE,2010-03-24,60.4900016784668
+658824,DE,2010-03-25,60.20000076293945
+658825,DE,2010-03-26,60.560001373291016
+658826,DE,2010-03-29,61.34999847412109
+658827,DE,2010-03-30,61.11000061035156
+658828,DE,2010-03-31,59.459999084472656
+658829,DE,2010-04-01,59.7400016784668
+658830,DE,2010-04-05,60.63999938964844
+658831,DE,2010-04-06,60.68000030517578
+658832,DE,2010-04-07,60.400001525878906
+658833,DE,2010-04-08,60.619998931884766
+658834,DE,2010-04-09,61.68000030517578
+658835,DE,2010-04-12,62.040000915527344
+658836,DE,2010-04-13,61.540000915527344
+658837,DE,2010-04-14,61.77000045776367
+658838,DE,2010-04-15,61.7599983215332
+658839,DE,2010-04-16,60.5099983215332
+658840,DE,2010-04-19,60.470001220703125
+658841,DE,2010-04-20,60.20000076293945
+658842,DE,2010-04-21,60.5
+658843,DE,2010-04-22,60.959999084472656
+658844,DE,2010-04-23,61.790000915527344
+658845,DE,2010-04-26,62.209999084472656
+658846,DE,2010-04-27,59.31999969482422
+658847,DE,2010-04-28,59.58000183105469
+658848,DE,2010-04-29,60.61000061035156
+658849,DE,2010-04-30,59.81999969482422
+658850,DE,2010-05-03,61.31999969482422
+658851,DE,2010-05-04,58.41999816894531
+658852,DE,2010-05-05,57.5099983215332
+658853,DE,2010-05-06,56.38999938964844
+658854,DE,2010-05-07,56.380001068115234
+658855,DE,2010-05-10,59.43000030517578
+658856,DE,2010-05-11,59.459999084472656
+658857,DE,2010-05-12,61.13999938964844
+658858,DE,2010-05-13,59.880001068115234
+658859,DE,2010-05-14,58.36000061035156
+658860,DE,2010-05-17,57.95000076293945
+658861,DE,2010-05-18,57.15999984741211
+658862,DE,2010-05-19,58.869998931884766
+658863,DE,2010-05-20,56.66999816894531
+658864,DE,2010-05-21,58.72999954223633
+658865,DE,2010-05-24,56.33000183105469
+658866,DE,2010-05-25,55.88999938964844
+658867,DE,2010-05-26,56.13999938964844
+658868,DE,2010-05-27,59.43999862670898
+658869,DE,2010-05-28,57.68000030517578
+658870,DE,2010-06-01,57.130001068115234
+658871,DE,2010-06-02,60.06999969482422
+658872,DE,2010-06-03,59.66999816894531
+658873,DE,2010-06-04,56.880001068115234
+658874,DE,2010-06-07,54.77999877929688
+658875,DE,2010-06-08,55.060001373291016
+658876,DE,2010-06-09,55.27000045776367
+658877,DE,2010-06-10,57.869998931884766
+658878,DE,2010-06-11,58.86000061035156
+658879,DE,2010-06-14,57.63999938964844
+658880,DE,2010-06-15,59.5
+658881,DE,2010-06-16,59.34000015258789
+658882,DE,2010-06-17,59.41999816894531
+658883,DE,2010-06-18,59.2599983215332
+658884,DE,2010-06-21,60.45000076293945
+658885,DE,2010-06-22,59.09999847412109
+658886,DE,2010-06-23,59.209999084472656
+658887,DE,2010-06-24,58.18999862670898
+658888,DE,2010-06-25,59.7400016784668
+658889,DE,2010-06-28,58.5099983215332
+658890,DE,2010-06-29,55.43000030517578
+658891,DE,2010-06-30,55.68000030517578
+658892,DE,2010-07-01,55.209999084472656
+658893,DE,2010-07-02,54.5
+658894,DE,2010-07-06,54.630001068115234
+658895,DE,2010-07-07,56.59999847412109
+658896,DE,2010-07-08,57.2599983215332
+658897,DE,2010-07-09,58.0099983215332
+658898,DE,2010-07-12,57.47999954223633
+658899,DE,2010-07-13,59.369998931884766
+658900,DE,2010-07-14,59.720001220703125
+658901,DE,2010-07-15,61.08000183105469
+658902,DE,2010-07-16,59.72999954223633
+658903,DE,2010-07-19,60.11000061035156
+658904,DE,2010-07-20,60.68999862670898
+658905,DE,2010-07-21,61.7599983215332
+658906,DE,2010-07-22,62.810001373291016
+658907,DE,2010-07-23,64.5
+658908,DE,2010-07-26,64.9800033569336
+658909,DE,2010-07-27,64.27999877929688
+658910,DE,2010-07-28,64.18000030517578
+658911,DE,2010-07-29,64.51000213623047
+658912,DE,2010-07-30,66.68000030517578
+658913,DE,2010-08-02,67.16999816894531
+658914,DE,2010-08-03,66.81999969482422
+658915,DE,2010-08-04,67.55999755859375
+658916,DE,2010-08-05,67.9800033569336
+658917,DE,2010-08-06,68.04000091552734
+658918,DE,2010-08-09,69.29000091552734
+658919,DE,2010-08-10,67.91999816894531
+658920,DE,2010-08-11,65.33999633789062
+658921,DE,2010-08-12,65.52999877929688
+658922,DE,2010-08-13,64.8499984741211
+658923,DE,2010-08-16,65.58999633789062
+658924,DE,2010-08-17,67.2300033569336
+658925,DE,2010-08-18,65.9800033569336
+658926,DE,2010-08-19,65.70999908447266
+658927,DE,2010-08-20,65.12999725341797
+658928,DE,2010-08-23,63.02000045776367
+658929,DE,2010-08-24,62.34000015258789
+658930,DE,2010-08-25,62.86000061035156
+658931,DE,2010-08-26,62.75
+658932,DE,2010-08-27,64.62999725341797
+658933,DE,2010-08-30,62.97999954223633
+658934,DE,2010-08-31,63.27000045776367
+658935,DE,2010-09-01,66.52999877929688
+658936,DE,2010-09-02,67.75
+658937,DE,2010-09-03,68.62999725341797
+658938,DE,2010-09-07,67.66999816894531
+658939,DE,2010-09-08,68.08999633789062
+658940,DE,2010-09-09,67.33999633789062
+658941,DE,2010-09-10,67.80999755859375
+658942,DE,2010-09-13,69.77999877929688
+658943,DE,2010-09-14,70.02999877929688
+658944,DE,2010-09-15,70.05999755859375
+658945,DE,2010-09-16,69.63999938964844
+658946,DE,2010-09-17,72.44999694824219
+658947,DE,2010-09-20,73.61000061035156
+658948,DE,2010-09-21,73.04000091552734
+658949,DE,2010-09-22,72.08000183105469
+658950,DE,2010-09-23,71.19000244140625
+658951,DE,2010-09-24,72.63999938964844
+658952,DE,2010-09-27,72.0999984741211
+658953,DE,2010-09-28,71.58999633789062
+658954,DE,2010-09-29,71.7300033569336
+658955,DE,2010-09-30,69.77999877929688
+658956,DE,2010-10-01,68.56999969482422
+658957,DE,2010-10-04,68.62000274658203
+658958,DE,2010-10-05,71.30000305175781
+658959,DE,2010-10-06,71.95999908447266
+658960,DE,2010-10-07,71.9000015258789
+658961,DE,2010-10-08,75.3499984741211
+658962,DE,2010-10-11,75.30999755859375
+658963,DE,2010-10-12,74.66000366210938
+658964,DE,2010-10-13,75.27999877929688
+658965,DE,2010-10-14,75.08999633789062
+658966,DE,2010-10-15,76.16000366210938
+658967,DE,2010-10-18,76.05000305175781
+658968,DE,2010-10-19,74.91999816894531
+658969,DE,2010-10-20,76.44000244140625
+658970,DE,2010-10-21,77.05000305175781
+658971,DE,2010-10-22,77.25
+658972,DE,2010-10-25,77.23999786376953
+658973,DE,2010-10-26,76.41999816894531
+658974,DE,2010-10-27,75.83999633789062
+658975,DE,2010-10-28,75.5
+658976,DE,2010-10-29,76.80000305175781
+658977,DE,2010-11-01,76.33999633789062
+658978,DE,2010-11-02,77.33999633789062
+658979,DE,2010-11-03,77.5199966430664
+658980,DE,2010-11-04,79.18000030517578
+658981,DE,2010-11-05,79.0999984741211
+658982,DE,2010-11-08,78.66999816894531
+658983,DE,2010-11-09,77.87000274658203
+658984,DE,2010-11-10,78.91999816894531
+658985,DE,2010-11-11,78.79000091552734
+658986,DE,2010-11-12,76.86000061035156
+658987,DE,2010-11-15,76.4800033569336
+658988,DE,2010-11-16,75.69999694824219
+658989,DE,2010-11-17,76.0
+658990,DE,2010-11-18,77.27999877929688
+658991,DE,2010-11-19,77.9800033569336
+658992,DE,2010-11-22,77.25
+658993,DE,2010-11-23,76.33999633789062
+658994,DE,2010-11-24,76.2300033569336
+658995,DE,2010-11-26,76.0
+658996,DE,2010-11-29,75.18000030517578
+658997,DE,2010-11-30,74.69999694824219
+658998,DE,2010-12-01,76.13999938964844
+658999,DE,2010-12-02,78.30000305175781
+659000,DE,2010-12-03,78.30999755859375
+659001,DE,2010-12-06,79.04000091552734
+659002,DE,2010-12-07,81.41999816894531
+659003,DE,2010-12-08,80.61000061035156
+659004,DE,2010-12-09,80.55000305175781
+659005,DE,2010-12-10,82.13999938964844
+659006,DE,2010-12-13,81.91000366210938
+659007,DE,2010-12-14,82.54000091552734
+659008,DE,2010-12-15,81.55999755859375
+659009,DE,2010-12-16,82.27999877929688
+659010,DE,2010-12-17,81.55000305175781
+659011,DE,2010-12-20,82.56999969482422
+659012,DE,2010-12-21,84.45999908447266
+659013,DE,2010-12-22,83.94999694824219
+659014,DE,2010-12-23,83.58000183105469
+659015,DE,2010-12-27,83.56999969482422
+659016,DE,2010-12-28,83.54000091552734
+659017,DE,2010-12-29,83.30999755859375
+659018,DE,2010-12-30,83.30000305175781
+659019,DE,2010-12-31,83.05000305175781
+659020,DE,2011-01-03,83.58999633789062
+659021,DE,2011-01-04,83.0199966430664
+659022,DE,2011-01-05,84.23999786376953
+659023,DE,2011-01-06,84.25
+659024,DE,2011-01-07,84.33999633789062
+659025,DE,2011-01-10,84.58000183105469
+659026,DE,2011-01-11,85.66000366210938
+659027,DE,2011-01-12,87.44999694824219
+659028,DE,2011-01-13,89.47000122070312
+659029,DE,2011-01-14,89.5199966430664
+659030,DE,2011-01-18,90.5999984741211
+659031,DE,2011-01-19,89.4000015258789
+659032,DE,2011-01-20,89.26000213623047
+659033,DE,2011-01-21,89.23999786376953
+659034,DE,2011-01-24,90.12000274658205
+659035,DE,2011-01-25,89.38999938964844
+659036,DE,2011-01-26,90.98999786376952
+659037,DE,2011-01-27,90.9800033569336
+659038,DE,2011-01-28,88.91000366210938
+659039,DE,2011-01-31,90.9000015258789
+659040,DE,2011-02-01,92.95999908447266
+659041,DE,2011-02-02,94.08999633789062
+659042,DE,2011-02-03,93.4800033569336
+659043,DE,2011-02-04,93.20999908447266
+659044,DE,2011-02-07,94.13999938964844
+659045,DE,2011-02-08,93.48999786376952
+659046,DE,2011-02-09,93.9499969482422
+659047,DE,2011-02-10,94.5199966430664
+659048,DE,2011-02-11,95.41999816894533
+659049,DE,2011-02-14,94.76000213623048
+659050,DE,2011-02-15,93.62000274658205
+659051,DE,2011-02-16,95.86000061035156
+659052,DE,2011-02-17,95.26000213623048
+659053,DE,2011-02-18,95.0
+659054,DE,2011-02-22,91.0
+659055,DE,2011-02-23,88.26000213623047
+659056,DE,2011-02-24,88.91000366210938
+659057,DE,2011-02-25,90.48999786376952
+659058,DE,2011-02-28,90.1500015258789
+659059,DE,2011-03-01,89.05999755859375
+659060,DE,2011-03-02,89.55000305175781
+659061,DE,2011-03-03,92.62999725341795
+659062,DE,2011-03-04,92.3499984741211
+659063,DE,2011-03-07,90.37000274658205
+659064,DE,2011-03-08,91.51000213623048
+659065,DE,2011-03-09,89.81999969482422
+659066,DE,2011-03-10,87.55000305175781
+659067,DE,2011-03-11,87.79000091552734
+659068,DE,2011-03-14,87.62999725341797
+659069,DE,2011-03-15,87.68000030517578
+659070,DE,2011-03-16,86.91000366210938
+659071,DE,2011-03-17,89.37999725341797
+659072,DE,2011-03-18,90.0999984741211
+659073,DE,2011-03-21,91.61000061035156
+659074,DE,2011-03-22,91.0500030517578
+659075,DE,2011-03-23,91.43000030517578
+659076,DE,2011-03-24,93.2300033569336
+659077,DE,2011-03-25,94.23999786376952
+659078,DE,2011-03-28,93.3000030517578
+659079,DE,2011-03-29,93.9499969482422
+659080,DE,2011-03-30,94.4499969482422
+659081,DE,2011-03-31,96.88999938964844
+659082,DE,2011-04-01,98.5999984741211
+659083,DE,2011-04-04,99.23999786376952
+659084,DE,2011-04-05,98.20999908447266
+659085,DE,2011-04-06,97.01000213623048
+659086,DE,2011-04-07,96.47000122070312
+659087,DE,2011-04-08,95.93000030517578
+659088,DE,2011-04-11,94.98999786376952
+659089,DE,2011-04-12,93.4499969482422
+659090,DE,2011-04-13,93.58000183105467
+659091,DE,2011-04-14,94.25
+659092,DE,2011-04-15,93.76000213623048
+659093,DE,2011-04-18,91.52999877929688
+659094,DE,2011-04-19,92.37999725341795
+659095,DE,2011-04-20,93.88999938964844
+659096,DE,2011-04-21,95.25
+659097,DE,2011-04-25,94.72000122070312
+659098,DE,2011-04-26,97.0
+659099,DE,2011-04-27,96.76000213623048
+659100,DE,2011-04-28,95.91000366210938
+659101,DE,2011-04-29,97.5
+659102,DE,2011-05-02,97.38999938964844
+659103,DE,2011-05-03,94.9800033569336
+659104,DE,2011-05-04,93.02999877929688
+659105,DE,2011-05-05,91.54000091552734
+659106,DE,2011-05-06,91.52999877929688
+659107,DE,2011-05-09,92.8000030517578
+659108,DE,2011-05-10,94.48999786376952
+659109,DE,2011-05-11,91.29000091552734
+659110,DE,2011-05-12,90.36000061035156
+659111,DE,2011-05-13,87.72000122070312
+659112,DE,2011-05-16,88.12999725341797
+659113,DE,2011-05-17,86.95999908447266
+659114,DE,2011-05-18,86.5
+659115,DE,2011-05-19,86.04000091552734
+659116,DE,2011-05-20,84.75
+659117,DE,2011-05-23,83.05999755859375
+659118,DE,2011-05-24,83.44999694824219
+659119,DE,2011-05-25,84.70999908447266
+659120,DE,2011-05-26,84.94000244140625
+659121,DE,2011-05-27,85.73999786376953
+659122,DE,2011-05-31,86.08000183105469
+659123,DE,2011-06-01,82.76000213623047
+659124,DE,2011-06-02,84.2300033569336
+659125,DE,2011-06-03,82.19999694824219
+659126,DE,2011-06-06,81.69999694824219
+659127,DE,2011-06-07,81.20999908447266
+659128,DE,2011-06-08,79.95999908447266
+659129,DE,2011-06-09,82.0
+659130,DE,2011-06-10,81.80000305175781
+659131,DE,2011-06-13,80.19999694824219
+659132,DE,2011-06-14,82.0
+659133,DE,2011-06-15,80.20999908447266
+659134,DE,2011-06-16,79.2699966430664
+659135,DE,2011-06-17,78.52999877929688
+659136,DE,2011-06-20,80.05999755859375
+659137,DE,2011-06-21,82.12999725341797
+659138,DE,2011-06-22,81.56999969482422
+659139,DE,2011-06-23,81.7300033569336
+659140,DE,2011-06-24,79.9800033569336
+659141,DE,2011-06-27,80.69000244140625
+659142,DE,2011-06-28,81.94999694824219
+659143,DE,2011-06-29,82.43000030517578
+659144,DE,2011-06-30,82.44999694824219
+659145,DE,2011-07-01,84.54000091552734
+659146,DE,2011-07-05,84.83999633789062
+659147,DE,2011-07-06,84.58999633789062
+659148,DE,2011-07-07,86.44000244140625
+659149,DE,2011-07-08,86.11000061035156
+659150,DE,2011-07-11,83.48999786376953
+659151,DE,2011-07-12,81.6500015258789
+659152,DE,2011-07-13,81.88999938964844
+659153,DE,2011-07-14,81.43000030517578
+659154,DE,2011-07-15,81.69000244140625
+659155,DE,2011-07-18,79.80000305175781
+659156,DE,2011-07-19,80.87999725341797
+659157,DE,2011-07-20,80.4800033569336
+659158,DE,2011-07-21,82.30000305175781
+659159,DE,2011-07-22,81.23999786376953
+659160,DE,2011-07-25,81.88999938964844
+659161,DE,2011-07-26,80.9000015258789
+659162,DE,2011-07-27,79.41999816894531
+659163,DE,2011-07-28,79.38999938964844
+659164,DE,2011-07-29,78.51000213623047
+659165,DE,2011-08-01,78.72000122070312
+659166,DE,2011-08-02,76.81999969482422
+659167,DE,2011-08-03,77.06999969482422
+659168,DE,2011-08-04,72.41000366210938
+659169,DE,2011-08-05,72.66000366210938
+659170,DE,2011-08-08,67.05000305175781
+659171,DE,2011-08-09,70.93000030517578
+659172,DE,2011-08-10,67.98999786376953
+659173,DE,2011-08-11,73.4800033569336
+659174,DE,2011-08-12,74.97000122070312
+659175,DE,2011-08-15,76.5
+659176,DE,2011-08-16,75.16000366210938
+659177,DE,2011-08-17,74.26000213623047
+659178,DE,2011-08-18,70.1500015258789
+659179,DE,2011-08-19,69.01000213623047
+659180,DE,2011-08-22,70.0
+659181,DE,2011-08-23,72.66000366210938
+659182,DE,2011-08-24,75.0999984741211
+659183,DE,2011-08-25,73.05999755859375
+659184,DE,2011-08-26,76.02999877929688
+659185,DE,2011-08-29,78.91000366210938
+659186,DE,2011-08-30,80.11000061035156
+659187,DE,2011-08-31,80.81999969482422
+659188,DE,2011-09-01,79.88999938964844
+659189,DE,2011-09-02,78.02999877929688
+659190,DE,2011-09-06,77.13999938964844
+659191,DE,2011-09-07,79.3499984741211
+659192,DE,2011-09-08,77.26000213623047
+659193,DE,2011-09-09,75.26000213623047
+659194,DE,2011-09-12,75.04000091552734
+659195,DE,2011-09-13,76.55999755859375
+659196,DE,2011-09-14,77.29000091552734
+659197,DE,2011-09-15,78.63999938964844
+659198,DE,2011-09-16,78.0199966430664
+659199,DE,2011-09-19,77.19000244140625
+659200,DE,2011-09-20,75.9800033569336
+659201,DE,2011-09-21,72.81999969482422
+659202,DE,2011-09-22,68.58999633789062
+659203,DE,2011-09-23,67.47000122070312
+659204,DE,2011-09-26,68.44000244140625
+659205,DE,2011-09-27,69.4800033569336
+659206,DE,2011-09-28,67.41999816894531
+659207,DE,2011-09-29,68.04000091552734
+659208,DE,2011-09-30,64.56999969482422
+659209,DE,2011-10-03,61.720001220703125
+659210,DE,2011-10-04,63.47999954223633
+659211,DE,2011-10-05,66.16000366210938
+659212,DE,2011-10-06,66.56999969482422
+659213,DE,2011-10-07,65.69999694824219
+659214,DE,2011-10-10,69.37999725341797
+659215,DE,2011-10-11,71.68000030517578
+659216,DE,2011-10-12,71.05000305175781
+659217,DE,2011-10-13,69.80000305175781
+659218,DE,2011-10-14,71.38999938964844
+659219,DE,2011-10-17,69.56999969482422
+659220,DE,2011-10-18,70.12999725341797
+659221,DE,2011-10-19,69.11000061035156
+659222,DE,2011-10-20,69.25
+659223,DE,2011-10-21,72.2300033569336
+659224,DE,2011-10-24,74.55000305175781
+659225,DE,2011-10-25,73.12000274658203
+659226,DE,2011-10-26,73.93000030517578
+659227,DE,2011-10-27,77.73999786376953
+659228,DE,2011-10-28,78.66999816894531
+659229,DE,2011-10-31,75.9000015258789
+659230,DE,2011-11-01,73.69999694824219
+659231,DE,2011-11-02,74.06999969482422
+659232,DE,2011-11-03,75.7300033569336
+659233,DE,2011-11-04,75.38999938964844
+659234,DE,2011-11-07,75.1500015258789
+659235,DE,2011-11-08,75.62999725341797
+659236,DE,2011-11-09,72.77999877929688
+659237,DE,2011-11-10,73.58000183105469
+659238,DE,2011-11-11,75.79000091552734
+659239,DE,2011-11-14,74.69999694824219
+659240,DE,2011-11-15,76.33000183105469
+659241,DE,2011-11-16,76.43000030517578
+659242,DE,2011-11-17,75.0199966430664
+659243,DE,2011-11-18,74.2699966430664
+659244,DE,2011-11-21,72.68000030517578
+659245,DE,2011-11-22,71.91999816894531
+659246,DE,2011-11-23,74.72000122070312
+659247,DE,2011-11-25,73.63999938964844
+659248,DE,2011-11-28,76.5
+659249,DE,2011-11-29,75.83999633789062
+659250,DE,2011-11-30,79.25
+659251,DE,2011-12-01,78.7300033569336
+659252,DE,2011-12-02,77.69000244140625
+659253,DE,2011-12-05,78.13999938964844
+659254,DE,2011-12-06,78.37999725341797
+659255,DE,2011-12-07,78.91000366210938
+659256,DE,2011-12-08,76.87999725341797
+659257,DE,2011-12-09,78.33999633789062
+659258,DE,2011-12-12,76.97000122070312
+659259,DE,2011-12-13,75.22000122070312
+659260,DE,2011-12-14,73.80999755859375
+659261,DE,2011-12-15,73.72000122070312
+659262,DE,2011-12-16,73.6500015258789
+659263,DE,2011-12-19,73.55999755859375
+659264,DE,2011-12-20,76.63999938964844
+659265,DE,2011-12-21,76.91999816894531
+659266,DE,2011-12-22,77.76000213623047
+659267,DE,2011-12-23,78.69000244140625
+659268,DE,2011-12-27,78.44000244140625
+659269,DE,2011-12-28,76.91999816894531
+659270,DE,2011-12-29,77.58999633789062
+659271,DE,2011-12-30,77.3499984741211
+659272,DE,2012-01-03,79.30999755859375
+659273,DE,2012-01-04,80.47000122070312
+659274,DE,2012-01-05,81.63999938964844
+659275,DE,2012-01-06,82.30000305175781
+659276,DE,2012-01-09,82.7300033569336
+659277,DE,2012-01-10,83.75
+659278,DE,2012-01-11,84.5
+659279,DE,2012-01-12,84.44000244140625
+659280,DE,2012-01-13,84.66000366210938
+659281,DE,2012-01-17,84.91000366210938
+659282,DE,2012-01-18,86.22000122070312
+659283,DE,2012-01-19,86.94000244140625
+659284,DE,2012-01-20,87.04000091552734
+659285,DE,2012-01-23,86.9000015258789
+659286,DE,2012-01-24,86.41999816894531
+659287,DE,2012-01-25,87.76000213623047
+659288,DE,2012-01-26,87.66000366210938
+659289,DE,2012-01-27,87.98999786376953
+659290,DE,2012-01-30,87.41000366210938
+659291,DE,2012-01-31,86.1500015258789
+659292,DE,2012-02-01,86.91999816894531
+659293,DE,2012-02-02,87.41999816894531
+659294,DE,2012-02-03,88.4000015258789
+659295,DE,2012-02-06,87.81999969482422
+659296,DE,2012-02-07,87.94000244140625
+659297,DE,2012-02-08,88.5
+659298,DE,2012-02-09,87.93000030517578
+659299,DE,2012-02-10,87.55000305175781
+659300,DE,2012-02-13,88.68000030517578
+659301,DE,2012-02-14,89.05000305175781
+659302,DE,2012-02-15,84.27999877929688
+659303,DE,2012-02-16,83.11000061035156
+659304,DE,2012-02-17,83.87000274658203
+659305,DE,2012-02-21,84.19000244140625
+659306,DE,2012-02-22,84.37000274658203
+659307,DE,2012-02-23,84.0999984741211
+659308,DE,2012-02-24,83.2699966430664
+659309,DE,2012-02-27,83.38999938964844
+659310,DE,2012-02-28,83.33000183105469
+659311,DE,2012-02-29,82.93000030517578
+659312,DE,2012-03-01,83.08000183105469
+659313,DE,2012-03-02,82.27999877929688
+659314,DE,2012-03-05,81.83000183105469
+659315,DE,2012-03-06,79.20999908447266
+659316,DE,2012-03-07,79.20999908447266
+659317,DE,2012-03-08,80.37999725341797
+659318,DE,2012-03-09,80.16999816894531
+659319,DE,2012-03-12,79.45999908447266
+659320,DE,2012-03-13,81.66000366210938
+659321,DE,2012-03-14,81.58999633789062
+659322,DE,2012-03-15,81.63999938964844
+659323,DE,2012-03-16,83.22000122070312
+659324,DE,2012-03-19,83.16000366210938
+659325,DE,2012-03-20,82.38999938964844
+659326,DE,2012-03-21,81.98999786376953
+659327,DE,2012-03-22,80.43000030517578
+659328,DE,2012-03-23,80.83999633789062
+659329,DE,2012-03-26,82.77999877929688
+659330,DE,2012-03-27,82.4000015258789
+659331,DE,2012-03-28,80.36000061035156
+659332,DE,2012-03-29,80.48999786376953
+659333,DE,2012-03-30,80.9000015258789
+659334,DE,2012-04-02,82.19000244140625
+659335,DE,2012-04-03,81.75
+659336,DE,2012-04-04,81.20999908447266
+659337,DE,2012-04-05,81.83000183105469
+659338,DE,2012-04-09,79.44999694824219
+659339,DE,2012-04-10,76.51000213623047
+659340,DE,2012-04-11,77.55000305175781
+659341,DE,2012-04-12,79.33999633789062
+659342,DE,2012-04-13,79.47000122070312
+659343,DE,2012-04-16,79.56999969482422
+659344,DE,2012-04-17,80.9000015258789
+659345,DE,2012-04-18,80.94000244140625
+659346,DE,2012-04-19,80.38999938964844
+659347,DE,2012-04-20,80.91000366210938
+659348,DE,2012-04-23,79.98999786376953
+659349,DE,2012-04-24,80.9800033569336
+659350,DE,2012-04-25,81.44000244140625
+659351,DE,2012-04-26,82.30000305175781
+659352,DE,2012-04-27,82.88999938964844
+659353,DE,2012-04-30,82.36000061035156
+659354,DE,2012-05-01,83.33999633789062
+659355,DE,2012-05-02,83.43000030517578
+659356,DE,2012-05-03,82.48999786376953
+659357,DE,2012-05-04,80.69000244140625
+659358,DE,2012-05-07,80.22000122070312
+659359,DE,2012-05-08,80.54000091552734
+659360,DE,2012-05-09,79.05000305175781
+659361,DE,2012-05-10,78.95999908447266
+659362,DE,2012-05-11,79.06999969482422
+659363,DE,2012-05-14,77.33000183105469
+659364,DE,2012-05-15,76.62000274658203
+659365,DE,2012-05-16,74.18000030517578
+659366,DE,2012-05-17,72.97000122070312
+659367,DE,2012-05-18,73.19000244140625
+659368,DE,2012-05-21,75.30999755859375
+659369,DE,2012-05-22,74.93000030517578
+659370,DE,2012-05-23,75.94999694824219
+659371,DE,2012-05-24,75.66999816894531
+659372,DE,2012-05-25,75.13999938964844
+659373,DE,2012-05-29,76.29000091552734
+659374,DE,2012-05-30,75.80999755859375
+659375,DE,2012-05-31,73.87000274658203
+659376,DE,2012-06-01,71.5199966430664
+659377,DE,2012-06-04,70.58999633789062
+659378,DE,2012-06-05,71.6500015258789
+659379,DE,2012-06-06,73.51000213623047
+659380,DE,2012-06-07,73.51000213623047
+659381,DE,2012-06-08,74.30999755859375
+659382,DE,2012-06-11,72.54000091552734
+659383,DE,2012-06-12,74.05999755859375
+659384,DE,2012-06-13,73.2699966430664
+659385,DE,2012-06-14,74.70999908447266
+659386,DE,2012-06-15,75.3499984741211
+659387,DE,2012-06-18,74.88999938964844
+659388,DE,2012-06-19,77.02999877929688
+659389,DE,2012-06-20,76.86000061035156
+659390,DE,2012-06-21,75.05999755859375
+659391,DE,2012-06-22,75.52999877929688
+659392,DE,2012-06-25,74.41000366210938
+659393,DE,2012-06-26,76.0
+659394,DE,2012-06-27,78.08000183105469
+659395,DE,2012-06-28,78.23999786376953
+659396,DE,2012-06-29,80.87000274658203
+659397,DE,2012-07-02,80.44999694824219
+659398,DE,2012-07-03,81.72000122070312
+659399,DE,2012-07-05,81.9800033569336
+659400,DE,2012-07-06,80.69999694824219
+659401,DE,2012-07-09,80.52999877929688
+659402,DE,2012-07-10,78.5999984741211
+659403,DE,2012-07-11,78.16000366210938
+659404,DE,2012-07-12,78.26000213623047
+659405,DE,2012-07-13,77.4800033569336
+659406,DE,2012-07-16,76.77999877929688
+659407,DE,2012-07-17,75.94000244140625
+659408,DE,2012-07-18,75.66000366210938
+659409,DE,2012-07-19,75.69000244140625
+659410,DE,2012-07-20,75.87999725341797
+659411,DE,2012-07-23,75.1500015258789
+659412,DE,2012-07-24,73.87000274658203
+659413,DE,2012-07-25,73.7300033569336
+659414,DE,2012-07-26,75.02999877929688
+659415,DE,2012-07-27,78.0999984741211
+659416,DE,2012-07-30,77.31999969482422
+659417,DE,2012-07-31,76.81999969482422
+659418,DE,2012-08-01,77.52999877929688
+659419,DE,2012-08-02,76.41000366210938
+659420,DE,2012-08-03,77.51000213623047
+659421,DE,2012-08-06,78.43000030517578
+659422,DE,2012-08-07,78.97000122070312
+659423,DE,2012-08-08,79.16999816894531
+659424,DE,2012-08-09,78.68000030517578
+659425,DE,2012-08-10,79.37000274658203
+659426,DE,2012-08-13,79.76000213623047
+659427,DE,2012-08-14,80.12999725341797
+659428,DE,2012-08-15,75.0999984741211
+659429,DE,2012-08-16,75.51000213623047
+659430,DE,2012-08-17,76.94000244140625
+659431,DE,2012-08-20,77.88999938964844
+659432,DE,2012-08-21,77.6500015258789
+659433,DE,2012-08-22,77.02999877929688
+659434,DE,2012-08-23,76.12000274658203
+659435,DE,2012-08-24,76.66999816894531
+659436,DE,2012-08-27,75.2699966430664
+659437,DE,2012-08-28,73.80999755859375
+659438,DE,2012-08-29,74.31999969482422
+659439,DE,2012-08-30,74.52999877929688
+659440,DE,2012-08-31,75.11000061035156
+659441,DE,2012-09-04,74.12000274658203
+659442,DE,2012-09-05,74.81999969482422
+659443,DE,2012-09-06,77.04000091552734
+659444,DE,2012-09-07,78.22000122070312
+659445,DE,2012-09-10,77.19000244140625
+659446,DE,2012-09-11,78.25
+659447,DE,2012-09-12,78.79000091552734
+659448,DE,2012-09-13,80.37000274658203
+659449,DE,2012-09-14,82.0
+659450,DE,2012-09-17,81.0199966430664
+659451,DE,2012-09-18,81.30999755859375
+659452,DE,2012-09-19,81.9800033569336
+659453,DE,2012-09-20,82.29000091552734
+659454,DE,2012-09-21,82.69999694824219
+659455,DE,2012-09-24,82.94999694824219
+659456,DE,2012-09-25,81.6500015258789
+659457,DE,2012-09-26,81.41000366210938
+659458,DE,2012-09-27,82.0999984741211
+659459,DE,2012-09-28,82.47000122070312
+659460,DE,2012-10-01,82.5999984741211
+659461,DE,2012-10-02,82.22000122070312
+659462,DE,2012-10-03,81.91000366210938
+659463,DE,2012-10-04,82.83000183105469
+659464,DE,2012-10-05,82.77999877929688
+659465,DE,2012-10-08,82.7699966430664
+659466,DE,2012-10-09,81.7300033569336
+659467,DE,2012-10-10,81.19000244140625
+659468,DE,2012-10-11,82.37000274658203
+659469,DE,2012-10-12,82.44000244140625
+659470,DE,2012-10-15,83.2300033569336
+659471,DE,2012-10-16,84.55999755859375
+659472,DE,2012-10-17,85.80999755859375
+659473,DE,2012-10-18,86.86000061035156
+659474,DE,2012-10-19,84.98999786376953
+659475,DE,2012-10-22,85.88999938964844
+659476,DE,2012-10-23,85.02999877929688
+659477,DE,2012-10-24,84.30999755859375
+659478,DE,2012-10-25,84.69000244140625
+659479,DE,2012-10-26,85.47000122070312
+659480,DE,2012-10-31,85.44000244140625
+659481,DE,2012-11-01,86.87000274658203
+659482,DE,2012-11-02,85.5999984741211
+659483,DE,2012-11-05,85.88999938964844
+659484,DE,2012-11-06,86.0999984741211
+659485,DE,2012-11-07,84.12999725341797
+659486,DE,2012-11-08,83.58999633789062
+659487,DE,2012-11-09,84.29000091552734
+659488,DE,2012-11-12,85.68000030517578
+659489,DE,2012-11-13,85.69000244140625
+659490,DE,2012-11-14,84.73999786376953
+659491,DE,2012-11-15,85.38999938964844
+659492,DE,2012-11-16,85.25
+659493,DE,2012-11-19,86.25
+659494,DE,2012-11-20,85.98999786376953
+659495,DE,2012-11-21,82.83000183105469
+659496,DE,2012-11-23,83.97000122070312
+659497,DE,2012-11-26,84.45999908447266
+659498,DE,2012-11-27,84.4000015258789
+659499,DE,2012-11-28,84.2699966430664
+659500,DE,2012-11-29,84.86000061035156
+659501,DE,2012-11-30,84.05000305175781
+659502,DE,2012-12-03,83.22000122070312
+659503,DE,2012-12-04,83.5
+659504,DE,2012-12-05,84.23999786376953
+659505,DE,2012-12-06,84.7300033569336
+659506,DE,2012-12-07,85.43000030517578
+659507,DE,2012-12-10,85.77999877929688
+659508,DE,2012-12-11,85.43000030517578
+659509,DE,2012-12-12,86.25
+659510,DE,2012-12-13,85.55000305175781
+659511,DE,2012-12-14,85.93000030517578
+659512,DE,2012-12-17,86.37000274658203
+659513,DE,2012-12-18,86.86000061035156
+659514,DE,2012-12-19,86.08999633789062
+659515,DE,2012-12-20,86.75
+659516,DE,2012-12-21,86.19000244140625
+659517,DE,2012-12-24,86.0999984741211
+659518,DE,2012-12-26,86.5199966430664
+659519,DE,2012-12-27,85.94000244140625
+659520,DE,2012-12-28,84.55000305175781
+659521,DE,2012-12-31,86.41999816894531
+659522,DE,2013-01-02,87.98999786376953
+659523,DE,2013-01-03,87.7699966430664
+659524,DE,2013-01-04,88.66999816894531
+659525,DE,2013-01-07,88.5999984741211
+659526,DE,2013-01-08,87.68000030517578
+659527,DE,2013-01-09,89.05999755859375
+659528,DE,2013-01-10,89.91000366210938
+659529,DE,2013-01-11,89.62000274658203
+659530,DE,2013-01-14,89.86000061035156
+659531,DE,2013-01-15,89.7300033569336
+659532,DE,2013-01-16,89.55999755859375
+659533,DE,2013-01-17,90.0999984741211
+659534,DE,2013-01-18,90.95999908447266
+659535,DE,2013-01-22,92.66000366210938
+659536,DE,2013-01-23,92.7699966430664
+659537,DE,2013-01-24,93.23999786376952
+659538,DE,2013-01-25,93.47000122070312
+659539,DE,2013-01-28,93.98999786376952
+659540,DE,2013-01-29,95.0500030517578
+659541,DE,2013-01-30,94.94000244140624
+659542,DE,2013-01-31,94.05999755859376
+659543,DE,2013-02-01,94.6500015258789
+659544,DE,2013-02-04,93.1500015258789
+659545,DE,2013-02-05,93.38999938964844
+659546,DE,2013-02-06,92.69000244140624
+659547,DE,2013-02-07,92.16999816894533
+659548,DE,2013-02-08,92.80999755859376
+659549,DE,2013-02-11,93.2300033569336
+659550,DE,2013-02-12,93.97000122070312
+659551,DE,2013-02-13,90.68000030517578
+659552,DE,2013-02-14,90.56999969482422
+659553,DE,2013-02-15,89.75
+659554,DE,2013-02-19,90.37000274658205
+659555,DE,2013-02-20,88.2300033569336
+659556,DE,2013-02-21,87.05999755859375
+659557,DE,2013-02-22,87.12999725341797
+659558,DE,2013-02-25,85.55000305175781
+659559,DE,2013-02-26,86.5
+659560,DE,2013-02-27,87.81999969482422
+659561,DE,2013-02-28,87.83000183105469
+659562,DE,2013-03-01,87.88999938964844
+659563,DE,2013-03-04,87.97000122070312
+659564,DE,2013-03-05,90.11000061035156
+659565,DE,2013-03-06,89.2699966430664
+659566,DE,2013-03-07,89.7699966430664
+659567,DE,2013-03-08,90.87999725341795
+659568,DE,2013-03-11,91.44000244140624
+659569,DE,2013-03-12,90.8499984741211
+659570,DE,2013-03-13,91.33999633789062
+659571,DE,2013-03-14,92.1999969482422
+659572,DE,2013-03-15,92.23999786376952
+659573,DE,2013-03-18,91.81999969482422
+659574,DE,2013-03-19,90.56999969482422
+659575,DE,2013-03-20,87.73999786376953
+659576,DE,2013-03-21,86.88999938964844
+659577,DE,2013-03-22,87.72000122070312
+659578,DE,2013-03-25,86.87999725341797
+659579,DE,2013-03-26,87.26000213623047
+659580,DE,2013-03-27,87.44999694824219
+659581,DE,2013-03-28,85.9800033569336
+659582,DE,2013-04-01,85.08000183105469
+659583,DE,2013-04-02,84.04000091552734
+659584,DE,2013-04-03,84.80000305175781
+659585,DE,2013-04-04,85.69000244140625
+659586,DE,2013-04-05,85.68000030517578
+659587,DE,2013-04-08,86.4800033569336
+659588,DE,2013-04-09,86.68000030517578
+659589,DE,2013-04-10,87.0999984741211
+659590,DE,2013-04-11,87.58000183105469
+659591,DE,2013-04-12,86.13999938964844
+659592,DE,2013-04-15,82.94999694824219
+659593,DE,2013-04-16,83.18000030517578
+659594,DE,2013-04-17,82.55999755859375
+659595,DE,2013-04-18,82.56999969482422
+659596,DE,2013-04-19,83.45999908447266
+659597,DE,2013-04-22,83.81999969482422
+659598,DE,2013-04-23,84.77999877929688
+659599,DE,2013-04-24,85.12000274658203
+659600,DE,2013-04-25,86.02999877929688
+659601,DE,2013-04-26,85.48999786376953
+659602,DE,2013-04-29,88.83000183105469
+659603,DE,2013-04-30,89.30000305175781
+659604,DE,2013-05-01,87.7699966430664
+659605,DE,2013-05-02,89.54000091552734
+659606,DE,2013-05-03,90.54000091552734
+659607,DE,2013-05-06,91.12999725341795
+659608,DE,2013-05-07,91.7300033569336
+659609,DE,2013-05-08,92.3499984741211
+659610,DE,2013-05-09,92.19000244140624
+659611,DE,2013-05-10,92.3000030517578
+659612,DE,2013-05-13,92.58000183105467
+659613,DE,2013-05-14,93.7699966430664
+659614,DE,2013-05-15,89.63999938964844
+659615,DE,2013-05-16,89.38999938964844
+659616,DE,2013-05-17,86.97000122070312
+659617,DE,2013-05-20,88.04000091552734
+659618,DE,2013-05-21,87.58999633789062
+659619,DE,2013-05-22,86.83000183105469
+659620,DE,2013-05-23,87.18000030517578
+659621,DE,2013-05-24,86.29000091552734
+659622,DE,2013-05-28,86.33999633789062
+659623,DE,2013-05-29,87.3499984741211
+659624,DE,2013-05-30,87.41000366210938
+659625,DE,2013-05-31,87.11000061035156
+659626,DE,2013-06-03,88.3499984741211
+659627,DE,2013-06-04,87.1500015258789
+659628,DE,2013-06-05,85.9000015258789
+659629,DE,2013-06-06,86.08999633789062
+659630,DE,2013-06-07,86.80999755859375
+659631,DE,2013-06-10,86.19999694824219
+659632,DE,2013-06-11,85.23999786376953
+659633,DE,2013-06-12,84.31999969482422
+659634,DE,2013-06-13,85.5999984741211
+659635,DE,2013-06-14,84.87999725341797
+659636,DE,2013-06-17,84.80999755859375
+659637,DE,2013-06-18,85.0
+659638,DE,2013-06-19,85.08000183105469
+659639,DE,2013-06-20,82.88999938964844
+659640,DE,2013-06-21,82.47000122070312
+659641,DE,2013-06-24,81.0
+659642,DE,2013-06-25,82.44999694824219
+659643,DE,2013-06-26,82.1500015258789
+659644,DE,2013-06-27,82.94999694824219
+659645,DE,2013-06-28,81.25
+659646,DE,2013-07-01,81.30999755859375
+659647,DE,2013-07-02,80.9000015258789
+659648,DE,2013-07-03,80.98999786376953
+659649,DE,2013-07-05,81.44000244140625
+659650,DE,2013-07-08,81.3499984741211
+659651,DE,2013-07-09,83.91000366210938
+659652,DE,2013-07-10,82.87000274658203
+659653,DE,2013-07-11,84.25
+659654,DE,2013-07-12,83.94000244140625
+659655,DE,2013-07-15,84.41999816894531
+659656,DE,2013-07-16,83.95999908447266
+659657,DE,2013-07-17,83.5999984741211
+659658,DE,2013-07-18,83.66000366210938
+659659,DE,2013-07-19,84.05000305175781
+659660,DE,2013-07-22,84.77999877929688
+659661,DE,2013-07-23,83.9000015258789
+659662,DE,2013-07-24,82.58999633789062
+659663,DE,2013-07-25,82.9000015258789
+659664,DE,2013-07-26,82.80999755859375
+659665,DE,2013-07-29,83.0199966430664
+659666,DE,2013-07-30,82.9800033569336
+659667,DE,2013-07-31,83.06999969482422
+659668,DE,2013-08-01,83.05000305175781
+659669,DE,2013-08-02,83.4000015258789
+659670,DE,2013-08-05,82.80000305175781
+659671,DE,2013-08-06,81.19999694824219
+659672,DE,2013-08-07,80.98999786376953
+659673,DE,2013-08-08,82.31999969482422
+659674,DE,2013-08-09,81.73999786376953
+659675,DE,2013-08-12,83.37999725341797
+659676,DE,2013-08-13,83.91000366210938
+659677,DE,2013-08-14,82.33999633789062
+659678,DE,2013-08-15,84.36000061035156
+659679,DE,2013-08-16,84.11000061035156
+659680,DE,2013-08-19,84.5199966430664
+659681,DE,2013-08-20,83.25
+659682,DE,2013-08-21,82.51000213623047
+659683,DE,2013-08-22,83.25
+659684,DE,2013-08-23,83.5
+659685,DE,2013-08-26,84.7699966430664
+659686,DE,2013-08-27,83.4800033569336
+659687,DE,2013-08-28,84.12000274658203
+659688,DE,2013-08-29,83.80000305175781
+659689,DE,2013-08-30,83.63999938964844
+659690,DE,2013-09-03,84.05999755859375
+659691,DE,2013-09-04,84.4800033569336
+659692,DE,2013-09-05,82.55000305175781
+659693,DE,2013-09-06,82.61000061035156
+659694,DE,2013-09-09,83.87999725341797
+659695,DE,2013-09-10,84.18000030517578
+659696,DE,2013-09-11,84.30999755859375
+659697,DE,2013-09-12,83.19000244140625
+659698,DE,2013-09-13,82.48999786376953
+659699,DE,2013-09-16,83.54000091552734
+659700,DE,2013-09-17,83.70999908447266
+659701,DE,2013-09-18,84.51000213623047
+659702,DE,2013-09-19,85.0999984741211
+659703,DE,2013-09-20,83.81999969482422
+659704,DE,2013-09-23,84.01000213623047
+659705,DE,2013-09-24,84.26000213623047
+659706,DE,2013-09-25,84.63999938964844
+659707,DE,2013-09-26,83.08000183105469
+659708,DE,2013-09-27,82.37000274658203
+659709,DE,2013-09-30,81.38999938964844
+659710,DE,2013-10-01,82.22000122070312
+659711,DE,2013-10-02,82.30000305175781
+659712,DE,2013-10-03,82.08999633789062
+659713,DE,2013-10-04,82.55000305175781
+659714,DE,2013-10-07,82.45999908447266
+659715,DE,2013-10-08,82.20999908447266
+659716,DE,2013-10-09,82.5999984741211
+659717,DE,2013-10-10,82.91999816894531
+659718,DE,2013-10-11,82.30999755859375
+659719,DE,2013-10-14,83.0999984741211
+659720,DE,2013-10-15,82.36000061035156
+659721,DE,2013-10-16,82.97000122070312
+659722,DE,2013-10-17,83.6500015258789
+659723,DE,2013-10-18,84.19000244140625
+659724,DE,2013-10-21,84.16999816894531
+659725,DE,2013-10-22,84.54000091552734
+659726,DE,2013-10-23,84.08000183105469
+659727,DE,2013-10-24,84.27999877929688
+659728,DE,2013-10-25,83.55000305175781
+659729,DE,2013-10-28,83.47000122070312
+659730,DE,2013-10-29,82.6500015258789
+659731,DE,2013-10-30,82.20999908447266
+659732,DE,2013-10-31,81.83999633789062
+659733,DE,2013-11-01,81.63999938964844
+659734,DE,2013-11-04,81.79000091552734
+659735,DE,2013-11-05,81.80000305175781
+659736,DE,2013-11-06,81.80000305175781
+659737,DE,2013-11-07,81.55999755859375
+659738,DE,2013-11-08,81.5
+659739,DE,2013-11-11,81.86000061035156
+659740,DE,2013-11-12,82.12000274658203
+659741,DE,2013-11-13,82.83999633789062
+659742,DE,2013-11-14,82.8499984741211
+659743,DE,2013-11-15,82.83000183105469
+659744,DE,2013-11-18,83.66000366210938
+659745,DE,2013-11-19,82.80999755859375
+659746,DE,2013-11-20,84.5199966430664
+659747,DE,2013-11-21,83.8499984741211
+659748,DE,2013-11-22,84.7699966430664
+659749,DE,2013-11-25,84.68000030517578
+659750,DE,2013-11-26,83.83999633789062
+659751,DE,2013-11-27,83.80000305175781
+659752,DE,2013-11-29,84.23999786376953
+659753,DE,2013-12-02,83.87000274658203
+659754,DE,2013-12-03,82.70999908447266
+659755,DE,2013-12-04,85.37999725341797
+659756,DE,2013-12-05,84.86000061035156
+659757,DE,2013-12-06,85.31999969482422
+659758,DE,2013-12-09,87.19999694824219
+659759,DE,2013-12-10,88.04000091552734
+659760,DE,2013-12-11,87.27999877929688
+659761,DE,2013-12-12,86.83999633789062
+659762,DE,2013-12-13,87.18000030517578
+659763,DE,2013-12-16,88.87000274658203
+659764,DE,2013-12-17,88.30000305175781
+659765,DE,2013-12-18,89.41000366210938
+659766,DE,2013-12-19,89.41000366210938
+659767,DE,2013-12-20,90.08000183105467
+659768,DE,2013-12-23,90.63999938964844
+659769,DE,2013-12-24,90.86000061035156
+659770,DE,2013-12-26,91.12000274658205
+659771,DE,2013-12-27,90.6999969482422
+659772,DE,2013-12-30,90.81999969482422
+659773,DE,2013-12-31,91.33000183105467
+659774,DE,2014-01-02,90.26000213623048
+659775,DE,2014-01-03,90.66000366210938
+659776,DE,2014-01-06,89.91000366210938
+659777,DE,2014-01-07,90.30999755859376
+659778,DE,2014-01-08,89.33999633789062
+659779,DE,2014-01-09,88.9800033569336
+659780,DE,2014-01-10,89.76000213623047
+659781,DE,2014-01-13,89.51000213623047
+659782,DE,2014-01-14,89.69999694824219
+659783,DE,2014-01-15,89.80000305175781
+659784,DE,2014-01-16,89.83000183105469
+659785,DE,2014-01-17,89.3499984741211
+659786,DE,2014-01-21,89.37999725341797
+659787,DE,2014-01-22,88.66000366210938
+659788,DE,2014-01-23,87.87999725341797
+659789,DE,2014-01-24,85.55000305175781
+659790,DE,2014-01-27,86.01000213623047
+659791,DE,2014-01-28,86.58999633789062
+659792,DE,2014-01-29,85.93000030517578
+659793,DE,2014-01-30,86.58000183105469
+659794,DE,2014-01-31,85.95999908447266
+659795,DE,2014-02-03,84.77999877929688
+659796,DE,2014-02-04,85.11000061035156
+659797,DE,2014-02-05,84.69999694824219
+659798,DE,2014-02-06,85.43000030517578
+659799,DE,2014-02-07,86.55999755859375
+659800,DE,2014-02-10,87.36000061035156
+659801,DE,2014-02-11,87.45999908447266
+659802,DE,2014-02-12,86.9000015258789
+659803,DE,2014-02-13,85.8499984741211
+659804,DE,2014-02-14,85.83999633789062
+659805,DE,2014-02-18,85.0999984741211
+659806,DE,2014-02-19,84.29000091552734
+659807,DE,2014-02-20,85.12000274658203
+659808,DE,2014-02-21,84.69000244140625
+659809,DE,2014-02-24,84.80000305175781
+659810,DE,2014-02-25,84.05000305175781
+659811,DE,2014-02-26,84.3499984741211
+659812,DE,2014-02-27,84.97000122070312
+659813,DE,2014-02-28,85.93000030517578
+659814,DE,2014-03-03,86.95999908447266
+659815,DE,2014-03-04,86.62999725341797
+659816,DE,2014-03-05,86.91999816894531
+659817,DE,2014-03-06,88.2300033569336
+659818,DE,2014-03-07,88.80000305175781
+659819,DE,2014-03-10,88.5199966430664
+659820,DE,2014-03-11,89.11000061035156
+659821,DE,2014-03-12,88.83999633789062
+659822,DE,2014-03-13,87.9800033569336
+659823,DE,2014-03-14,87.19999694824219
+659824,DE,2014-03-17,87.48999786376953
+659825,DE,2014-03-18,87.66999816894531
+659826,DE,2014-03-19,87.29000091552734
+659827,DE,2014-03-20,87.56999969482422
+659828,DE,2014-03-21,89.83999633789062
+659829,DE,2014-03-24,88.51000213623047
+659830,DE,2014-03-25,89.0999984741211
+659831,DE,2014-03-26,88.33000183105469
+659832,DE,2014-03-27,87.86000061035156
+659833,DE,2014-03-28,88.75
+659834,DE,2014-03-31,90.8000030517578
+659835,DE,2014-04-01,91.38999938964844
+659836,DE,2014-04-02,91.9000015258789
+659837,DE,2014-04-03,92.05999755859376
+659838,DE,2014-04-04,91.83000183105467
+659839,DE,2014-04-07,91.1500015258789
+659840,DE,2014-04-08,92.54000091552734
+659841,DE,2014-04-09,93.37999725341795
+659842,DE,2014-04-10,92.73999786376952
+659843,DE,2014-04-11,92.01000213623048
+659844,DE,2014-04-14,92.44000244140624
+659845,DE,2014-04-15,92.33999633789062
+659846,DE,2014-04-16,93.1500015258789
+659847,DE,2014-04-17,93.4000015258789
+659848,DE,2014-04-21,93.12000274658205
+659849,DE,2014-04-22,93.33999633789062
+659850,DE,2014-04-23,93.56999969482422
+659851,DE,2014-04-24,93.88999938964844
+659852,DE,2014-04-25,93.13999938964844
+659853,DE,2014-04-28,92.7699966430664
+659854,DE,2014-04-29,93.7300033569336
+659855,DE,2014-04-30,93.33999633789062
+659856,DE,2014-05-01,93.22000122070312
+659857,DE,2014-05-02,92.91999816894533
+659858,DE,2014-05-05,92.69000244140624
+659859,DE,2014-05-06,92.7699966430664
+659860,DE,2014-05-07,94.52999877929688
+659861,DE,2014-05-08,94.27999877929688
+659862,DE,2014-05-09,94.33999633789062
+659863,DE,2014-05-12,93.6500015258789
+659864,DE,2014-05-13,93.61000061035156
+659865,DE,2014-05-14,91.6999969482422
+659866,DE,2014-05-15,91.20999908447266
+659867,DE,2014-05-16,91.2699966430664
+659868,DE,2014-05-19,90.66999816894533
+659869,DE,2014-05-20,89.94999694824219
+659870,DE,2014-05-21,89.9800033569336
+659871,DE,2014-05-22,89.98999786376953
+659872,DE,2014-05-23,89.9800033569336
+659873,DE,2014-05-27,90.91999816894533
+659874,DE,2014-05-28,90.91000366210938
+659875,DE,2014-05-29,91.0999984741211
+659876,DE,2014-05-30,91.16999816894533
+659877,DE,2014-06-02,91.18000030517578
+659878,DE,2014-06-03,90.83999633789062
+659879,DE,2014-06-04,90.83999633789062
+659880,DE,2014-06-05,91.3000030517578
+659881,DE,2014-06-06,92.3000030517578
+659882,DE,2014-06-09,93.0
+659883,DE,2014-06-10,92.4499969482422
+659884,DE,2014-06-11,91.41999816894533
+659885,DE,2014-06-12,90.47000122070312
+659886,DE,2014-06-13,90.47000122070312
+659887,DE,2014-06-16,90.37000274658205
+659888,DE,2014-06-17,90.5999984741211
+659889,DE,2014-06-18,91.19000244140624
+659890,DE,2014-06-19,91.58000183105467
+659891,DE,2014-06-20,92.04000091552734
+659892,DE,2014-06-23,91.38999938964844
+659893,DE,2014-06-24,90.62999725341795
+659894,DE,2014-06-25,90.73999786376952
+659895,DE,2014-06-26,90.41000366210938
+659896,DE,2014-06-27,90.81999969482422
+659897,DE,2014-06-30,90.5500030517578
+659898,DE,2014-07-01,90.08000183105467
+659899,DE,2014-07-02,90.3499984741211
+659900,DE,2014-07-03,91.37999725341795
+659901,DE,2014-07-07,90.79000091552734
+659902,DE,2014-07-08,90.12000274658205
+659903,DE,2014-07-09,89.16000366210938
+659904,DE,2014-07-10,88.12000274658203
+659905,DE,2014-07-11,88.52999877929688
+659906,DE,2014-07-14,88.51000213623047
+659907,DE,2014-07-15,88.55999755859375
+659908,DE,2014-07-16,89.44999694824219
+659909,DE,2014-07-17,87.43000030517578
+659910,DE,2014-07-18,87.62999725341797
+659911,DE,2014-07-21,87.63999938964844
+659912,DE,2014-07-22,88.4000015258789
+659913,DE,2014-07-23,87.44999694824219
+659914,DE,2014-07-24,86.9800033569336
+659915,DE,2014-07-25,86.16999816894531
+659916,DE,2014-07-28,86.01000213623047
+659917,DE,2014-07-29,85.83000183105469
+659918,DE,2014-07-30,85.43000030517578
+659919,DE,2014-07-31,85.11000061035156
+659920,DE,2014-08-01,84.95999908447266
+659921,DE,2014-08-04,85.2699966430664
+659922,DE,2014-08-05,85.29000091552734
+659923,DE,2014-08-06,85.41000366210938
+659924,DE,2014-08-07,85.37000274658203
+659925,DE,2014-08-08,86.9800033569336
+659926,DE,2014-08-11,87.16000366210938
+659927,DE,2014-08-12,86.4800033569336
+659928,DE,2014-08-13,84.48999786376953
+659929,DE,2014-08-14,84.88999938964844
+659930,DE,2014-08-15,84.80000305175781
+659931,DE,2014-08-18,86.11000061035156
+659932,DE,2014-08-19,85.70999908447266
+659933,DE,2014-08-20,85.87000274658203
+659934,DE,2014-08-21,86.20999908447266
+659935,DE,2014-08-22,84.76000213623047
+659936,DE,2014-08-25,85.11000061035156
+659937,DE,2014-08-26,84.0999984741211
+659938,DE,2014-08-27,83.8499984741211
+659939,DE,2014-08-28,83.97000122070312
+659940,DE,2014-08-29,84.08999633789062
+659941,DE,2014-09-02,83.7699966430664
+659942,DE,2014-09-03,83.16999816894531
+659943,DE,2014-09-04,83.11000061035156
+659944,DE,2014-09-05,82.79000091552734
+659945,DE,2014-09-08,82.93000030517578
+659946,DE,2014-09-09,82.25
+659947,DE,2014-09-10,81.9800033569336
+659948,DE,2014-09-11,82.08000183105469
+659949,DE,2014-09-12,81.94999694824219
+659950,DE,2014-09-15,82.68000030517578
+659951,DE,2014-09-16,82.93000030517578
+659952,DE,2014-09-17,83.56999969482422
+659953,DE,2014-09-18,84.1500015258789
+659954,DE,2014-09-19,83.63999938964844
+659955,DE,2014-09-22,83.73999786376953
+659956,DE,2014-09-23,83.31999969482422
+659957,DE,2014-09-24,83.7699966430664
+659958,DE,2014-09-25,83.12999725341797
+659959,DE,2014-09-26,82.83000183105469
+659960,DE,2014-09-29,82.33999633789062
+659961,DE,2014-09-30,81.98999786376953
+659962,DE,2014-10-01,81.55000305175781
+659963,DE,2014-10-02,81.70999908447266
+659964,DE,2014-10-03,82.16000366210938
+659965,DE,2014-10-06,82.83999633789062
+659966,DE,2014-10-07,80.01000213623047
+659967,DE,2014-10-08,81.30999755859375
+659968,DE,2014-10-09,81.1500015258789
+659969,DE,2014-10-10,80.9800033569336
+659970,DE,2014-10-13,81.6500015258789
+659971,DE,2014-10-14,84.36000061035156
+659972,DE,2014-10-15,84.93000030517578
+659973,DE,2014-10-16,84.12000274658203
+659974,DE,2014-10-17,83.29000091552734
+659975,DE,2014-10-20,82.19999694824219
+659976,DE,2014-10-21,83.77999877929688
+659977,DE,2014-10-22,83.41999816894531
+659978,DE,2014-10-23,85.16999816894531
+659979,DE,2014-10-24,85.43000030517578
+659980,DE,2014-10-27,84.58000183105469
+659981,DE,2014-10-28,85.48999786376953
+659982,DE,2014-10-29,85.1500015258789
+659983,DE,2014-10-30,85.2300033569336
+659984,DE,2014-10-31,85.54000091552734
+659985,DE,2014-11-03,85.0
+659986,DE,2014-11-04,84.55000305175781
+659987,DE,2014-11-05,84.97000122070312
+659988,DE,2014-11-06,87.7699966430664
+659989,DE,2014-11-07,88.66000366210938
+659990,DE,2014-11-10,88.54000091552734
+659991,DE,2014-11-11,88.44999694824219
+659992,DE,2014-11-12,88.2699966430664
+659993,DE,2014-11-13,87.45999908447266
+659994,DE,2014-11-14,87.5199966430664
+659995,DE,2014-11-17,86.80999755859375
+659996,DE,2014-11-18,87.29000091552734
+659997,DE,2014-11-19,86.33000183105469
+659998,DE,2014-11-20,85.37000274658203
+659999,DE,2014-11-21,87.06999969482422
+660000,DE,2014-11-24,87.5199966430664
+660001,DE,2014-11-25,87.79000091552734
+660002,DE,2014-11-26,86.98999786376953
+660003,DE,2014-11-28,86.62000274658203
+660004,DE,2014-12-01,89.58000183105469
+660005,DE,2014-12-02,88.30999755859375
+660006,DE,2014-12-03,90.18000030517578
+660007,DE,2014-12-04,89.56999969482422
+660008,DE,2014-12-05,89.7300033569336
+660009,DE,2014-12-08,88.83999633789062
+660010,DE,2014-12-09,89.19999694824219
+660011,DE,2014-12-10,87.5199966430664
+660012,DE,2014-12-11,87.98999786376953
+660013,DE,2014-12-12,86.41000366210938
+660014,DE,2014-12-15,87.47000122070312
+660015,DE,2014-12-16,87.80000305175781
+660016,DE,2014-12-17,88.73999786376953
+660017,DE,2014-12-18,89.54000091552734
+660018,DE,2014-12-19,90.0999984741211
+660019,DE,2014-12-22,90.23999786376952
+660020,DE,2014-12-23,90.8499984741211
+660021,DE,2014-12-24,90.26000213623048
+660022,DE,2014-12-26,90.23999786376952
+660023,DE,2014-12-29,90.13999938964844
+660024,DE,2014-12-30,89.45999908447266
+660025,DE,2014-12-31,88.47000122070312
+660026,DE,2015-01-02,88.33999633789062
+660027,DE,2015-01-05,86.44999694824219
+660028,DE,2015-01-06,85.7300033569336
+660029,DE,2015-01-07,85.36000061035156
+660030,DE,2015-01-08,86.48999786376953
+660031,DE,2015-01-09,85.6500015258789
+660032,DE,2015-01-12,85.44999694824219
+660033,DE,2015-01-13,85.88999938964844
+660034,DE,2015-01-14,86.4800033569336
+660035,DE,2015-01-15,87.19999694824219
+660036,DE,2015-01-16,87.30000305175781
+660037,DE,2015-01-20,87.12999725341797
+660038,DE,2015-01-21,87.62999725341797
+660039,DE,2015-01-22,89.51000213623047
+660040,DE,2015-01-23,88.3499984741211
+660041,DE,2015-01-26,88.43000030517578
+660042,DE,2015-01-27,86.04000091552734
+660043,DE,2015-01-28,84.58000183105469
+660044,DE,2015-01-29,85.91000366210938
+660045,DE,2015-01-30,85.19000244140625
+660046,DE,2015-02-02,86.63999938964844
+660047,DE,2015-02-03,88.62999725341797
+660048,DE,2015-02-04,88.68000030517578
+660049,DE,2015-02-05,89.12000274658203
+660050,DE,2015-02-06,88.9800033569336
+660051,DE,2015-02-09,88.94999694824219
+660052,DE,2015-02-10,88.75
+660053,DE,2015-02-11,88.81999969482422
+660054,DE,2015-02-12,89.37000274658203
+660055,DE,2015-02-13,90.04000091552734
+660056,DE,2015-02-17,89.91999816894531
+660057,DE,2015-02-18,92.75
+660058,DE,2015-02-19,91.70999908447266
+660059,DE,2015-02-20,92.43000030517578
+660060,DE,2015-02-23,90.9800033569336
+660061,DE,2015-02-24,91.5
+660062,DE,2015-02-25,91.62000274658205
+660063,DE,2015-02-26,91.18000030517578
+660064,DE,2015-02-27,90.5999984741211
+660065,DE,2015-03-02,91.02999877929688
+660066,DE,2015-03-03,91.2699966430664
+660067,DE,2015-03-04,90.4499969482422
+660068,DE,2015-03-05,90.45999908447266
+660069,DE,2015-03-06,90.26000213623048
+660070,DE,2015-03-09,92.0199966430664
+660071,DE,2015-03-10,90.98999786376952
+660072,DE,2015-03-11,90.2300033569336
+660073,DE,2015-03-12,90.18000030517578
+660074,DE,2015-03-13,89.48999786376953
+660075,DE,2015-03-16,89.13999938964844
+660076,DE,2015-03-17,88.62999725341797
+660077,DE,2015-03-18,89.31999969482422
+660078,DE,2015-03-19,88.08000183105469
+660079,DE,2015-03-20,89.18000030517578
+660080,DE,2015-03-23,89.38999938964844
+660081,DE,2015-03-24,88.47000122070312
+660082,DE,2015-03-25,88.30000305175781
+660083,DE,2015-03-26,88.01000213623047
+660084,DE,2015-03-27,87.45999908447266
+660085,DE,2015-03-30,88.61000061035156
+660086,DE,2015-03-31,87.69000244140625
+660087,DE,2015-04-01,87.5999984741211
+660088,DE,2015-04-02,87.9800033569336
+660089,DE,2015-04-06,88.4800033569336
+660090,DE,2015-04-07,88.44000244140625
+660091,DE,2015-04-08,87.8499984741211
+660092,DE,2015-04-09,88.44999694824219
+660093,DE,2015-04-10,89.06999969482422
+660094,DE,2015-04-13,88.0
+660095,DE,2015-04-14,87.91999816894531
+660096,DE,2015-04-15,89.33999633789062
+660097,DE,2015-04-16,88.94000244140625
+660098,DE,2015-04-17,87.51000213623047
+660099,DE,2015-04-20,88.9000015258789
+660100,DE,2015-04-21,87.91999816894531
+660101,DE,2015-04-22,88.0999984741211
+660102,DE,2015-04-23,88.58999633789062
+660103,DE,2015-04-24,88.38999938964844
+660104,DE,2015-04-27,88.93000030517578
+660105,DE,2015-04-28,88.88999938964844
+660106,DE,2015-04-29,89.87000274658203
+660107,DE,2015-04-30,90.5199966430664
+660108,DE,2015-05-01,91.38999938964844
+660109,DE,2015-05-04,90.88999938964844
+660110,DE,2015-05-05,90.13999938964844
+660111,DE,2015-05-06,89.97000122070312
+660112,DE,2015-05-07,89.62999725341797
+660113,DE,2015-05-08,89.88999938964844
+660114,DE,2015-05-11,91.13999938964844
+660115,DE,2015-05-12,90.41000366210938
+660116,DE,2015-05-13,90.63999938964844
+660117,DE,2015-05-14,92.20999908447266
+660118,DE,2015-05-15,89.12999725341797
+660119,DE,2015-05-18,89.18000030517578
+660120,DE,2015-05-19,89.16999816894531
+660121,DE,2015-05-20,88.9800033569336
+660122,DE,2015-05-21,89.45999908447266
+660123,DE,2015-05-22,93.3499984741211
+660124,DE,2015-05-26,93.8000030517578
+660125,DE,2015-05-27,94.36000061035156
+660126,DE,2015-05-28,93.5
+660127,DE,2015-05-29,93.68000030517578
+660128,DE,2015-06-01,92.63999938964844
+660129,DE,2015-06-02,92.75
+660130,DE,2015-06-03,92.73999786376952
+660131,DE,2015-06-04,91.87000274658205
+660132,DE,2015-06-05,92.12999725341795
+660133,DE,2015-06-08,91.61000061035156
+660134,DE,2015-06-09,91.8499984741211
+660135,DE,2015-06-10,92.94000244140624
+660136,DE,2015-06-11,93.20999908447266
+660137,DE,2015-06-12,92.55999755859376
+660138,DE,2015-06-15,92.45999908447266
+660139,DE,2015-06-16,92.12000274658205
+660140,DE,2015-06-17,92.25
+660141,DE,2015-06-18,92.5999984741211
+660142,DE,2015-06-19,92.55999755859376
+660143,DE,2015-06-22,93.5500030517578
+660144,DE,2015-06-23,93.68000030517578
+660145,DE,2015-06-24,94.0
+660146,DE,2015-06-25,94.0
+660147,DE,2015-06-26,96.44000244140624
+660148,DE,2015-06-29,94.95999908447266
+660149,DE,2015-06-30,97.0500030517578
+660150,DE,2015-07-01,96.19000244140624
+660151,DE,2015-07-02,96.3499984741211
+660152,DE,2015-07-06,95.56999969482422
+660153,DE,2015-07-07,96.27999877929688
+660154,DE,2015-07-08,94.95999908447266
+660155,DE,2015-07-09,94.54000091552734
+660156,DE,2015-07-10,95.16999816894533
+660157,DE,2015-07-13,96.2699966430664
+660158,DE,2015-07-14,96.4000015258789
+660159,DE,2015-07-15,96.5199966430664
+660160,DE,2015-07-16,97.33000183105467
+660161,DE,2015-07-17,96.97000122070312
+660162,DE,2015-07-20,96.22000122070312
+660163,DE,2015-07-21,95.51000213623048
+660164,DE,2015-07-22,94.81999969482422
+660165,DE,2015-07-23,93.26000213623048
+660166,DE,2015-07-24,92.41999816894533
+660167,DE,2015-07-27,91.25
+660168,DE,2015-07-28,92.47000122070312
+660169,DE,2015-07-29,93.62999725341795
+660170,DE,2015-07-30,93.51000213623048
+660171,DE,2015-07-31,94.56999969482422
+660172,DE,2015-08-03,93.41999816894533
+660173,DE,2015-08-04,93.11000061035156
+660174,DE,2015-08-05,95.5199966430664
+660175,DE,2015-08-06,95.5999984741211
+660176,DE,2015-08-07,95.8499984741211
+660177,DE,2015-08-10,97.13999938964844
+660178,DE,2015-08-11,96.23999786376952
+660179,DE,2015-08-12,93.63999938964844
+660180,DE,2015-08-13,93.0999984741211
+660181,DE,2015-08-14,94.33999633789062
+660182,DE,2015-08-17,94.18000030517578
+660183,DE,2015-08-18,93.91000366210938
+660184,DE,2015-08-19,91.9800033569336
+660185,DE,2015-08-20,90.6500015258789
+660186,DE,2015-08-21,83.29000091552734
+660187,DE,2015-08-24,80.7699966430664
+660188,DE,2015-08-25,79.08999633789062
+660189,DE,2015-08-26,81.2300033569336
+660190,DE,2015-08-27,82.38999938964844
+660191,DE,2015-08-28,82.47000122070312
+660192,DE,2015-08-31,81.77999877929688
+660193,DE,2015-09-01,80.0
+660194,DE,2015-09-02,80.77999877929688
+660195,DE,2015-09-03,80.98999786376953
+660196,DE,2015-09-04,79.22000122070312
+660197,DE,2015-09-08,80.0999984741211
+660198,DE,2015-09-09,79.56999969482422
+660199,DE,2015-09-10,80.06999969482422
+660200,DE,2015-09-11,79.25
+660201,DE,2015-09-14,79.68000030517578
+660202,DE,2015-09-15,81.41000366210938
+660203,DE,2015-09-16,81.3499984741211
+660204,DE,2015-09-17,80.43000030517578
+660205,DE,2015-09-18,79.54000091552734
+660206,DE,2015-09-21,79.16000366210938
+660207,DE,2015-09-22,78.83999633789062
+660208,DE,2015-09-23,77.69000244140625
+660209,DE,2015-09-24,75.76000213623047
+660210,DE,2015-09-25,75.80999755859375
+660211,DE,2015-09-28,73.76000213623047
+660212,DE,2015-09-29,73.62000274658203
+660213,DE,2015-09-30,74.0
+660214,DE,2015-10-01,72.88999938964844
+660215,DE,2015-10-02,73.56999969482422
+660216,DE,2015-10-05,78.20999908447266
+660217,DE,2015-10-06,78.44000244140625
+660218,DE,2015-10-07,78.88999938964844
+660219,DE,2015-10-08,80.91000366210938
+660220,DE,2015-10-09,79.87000274658203
+660221,DE,2015-10-12,78.43000030517578
+660222,DE,2015-10-13,76.93000030517578
+660223,DE,2015-10-14,76.27999877929688
+660224,DE,2015-10-15,76.2300033569336
+660225,DE,2015-10-16,76.0
+660226,DE,2015-10-19,75.97000122070312
+660227,DE,2015-10-20,76.38999938964844
+660228,DE,2015-10-21,76.6500015258789
+660229,DE,2015-10-22,79.3499984741211
+660230,DE,2015-10-23,80.26000213623047
+660231,DE,2015-10-26,77.51000213623047
+660232,DE,2015-10-27,76.12000274658203
+660233,DE,2015-10-28,78.94999694824219
+660234,DE,2015-10-29,78.23999786376953
+660235,DE,2015-10-30,78.0
+660236,DE,2015-11-02,80.19000244140625
+660237,DE,2015-11-03,79.54000091552734
+660238,DE,2015-11-04,78.23999786376953
+660239,DE,2015-11-05,77.93000030517578
+660240,DE,2015-11-06,77.51000213623047
+660241,DE,2015-11-09,76.23999786376953
+660242,DE,2015-11-10,76.2699966430664
+660243,DE,2015-11-11,75.05000305175781
+660244,DE,2015-11-12,73.2699966430664
+660245,DE,2015-11-13,74.6500015258789
+660246,DE,2015-11-16,74.70999908447266
+660247,DE,2015-11-17,73.80000305175781
+660248,DE,2015-11-18,74.5199966430664
+660249,DE,2015-11-19,74.94000244140625
+660250,DE,2015-11-20,75.4800033569336
+660251,DE,2015-11-23,74.61000061035156
+660252,DE,2015-11-24,76.33999633789062
+660253,DE,2015-11-25,80.0
+660254,DE,2015-11-27,79.08999633789062
+660255,DE,2015-11-30,79.56999969482422
+660256,DE,2015-12-01,79.48999786376953
+660257,DE,2015-12-02,79.33000183105469
+660258,DE,2015-12-03,78.30000305175781
+660259,DE,2015-12-04,79.58999633789062
+660260,DE,2015-12-07,79.0999984741211
+660261,DE,2015-12-08,79.25
+660262,DE,2015-12-09,79.23999786376953
+660263,DE,2015-12-10,78.5999984741211
+660264,DE,2015-12-11,77.16000366210938
+660265,DE,2015-12-14,78.94000244140625
+660266,DE,2015-12-15,77.25
+660267,DE,2015-12-16,78.19000244140625
+660268,DE,2015-12-17,76.91000366210938
+660269,DE,2015-12-18,74.97000122070312
+660270,DE,2015-12-21,75.70999908447266
+660271,DE,2015-12-22,77.58999633789062
+660272,DE,2015-12-23,79.22000122070312
+660273,DE,2015-12-24,78.79000091552734
+660274,DE,2015-12-28,77.97000122070312
+660275,DE,2015-12-29,77.63999938964844
+660276,DE,2015-12-30,77.5
+660277,DE,2015-12-31,76.2699966430664
+660278,DE,2016-01-04,76.08000183105469
+660279,DE,2016-01-05,76.5199966430664
+660280,DE,2016-01-06,75.66000366210938
+660281,DE,2016-01-07,74.98999786376953
+660282,DE,2016-01-08,73.76000213623047
+660283,DE,2016-01-11,74.1500015258789
+660284,DE,2016-01-12,74.5199966430664
+660285,DE,2016-01-13,73.22000122070312
+660286,DE,2016-01-14,73.5999984741211
+660287,DE,2016-01-15,73.12000274658203
+660288,DE,2016-01-19,72.45999908447266
+660289,DE,2016-01-20,72.0
+660290,DE,2016-01-21,73.02999877929688
+660291,DE,2016-01-22,74.61000061035156
+660292,DE,2016-01-25,71.77999877929688
+660293,DE,2016-01-26,73.56999969482422
+660294,DE,2016-01-27,73.62999725341797
+660295,DE,2016-01-28,74.80999755859375
+660296,DE,2016-01-29,77.01000213623047
+660297,DE,2016-02-01,76.80000305175781
+660298,DE,2016-02-02,74.58000183105469
+660299,DE,2016-02-03,75.41000366210938
+660300,DE,2016-02-04,78.69999694824219
+660301,DE,2016-02-05,78.41999816894531
+660302,DE,2016-02-08,77.06999969482422
+660303,DE,2016-02-09,78.08000183105469
+660304,DE,2016-02-10,77.41000366210938
+660305,DE,2016-02-11,76.41000366210938
+660306,DE,2016-02-12,78.2699966430664
+660307,DE,2016-02-16,79.80999755859375
+660308,DE,2016-02-17,81.43000030517578
+660309,DE,2016-02-18,80.33000183105469
+660310,DE,2016-02-19,77.0
+660311,DE,2016-02-22,78.4000015258789
+660312,DE,2016-02-23,77.13999938964844
+660313,DE,2016-02-24,79.0
+660314,DE,2016-02-25,79.5999984741211
+660315,DE,2016-02-26,79.47000122070312
+660316,DE,2016-02-29,80.18000030517578
+660317,DE,2016-03-01,81.05000305175781
+660318,DE,2016-03-02,81.83999633789062
+660319,DE,2016-03-03,83.66999816894531
+660320,DE,2016-03-04,84.87999725341797
+660321,DE,2016-03-07,85.68000030517578
+660322,DE,2016-03-08,83.8499984741211
+660323,DE,2016-03-09,83.04000091552734
+660324,DE,2016-03-10,82.37999725341797
+660325,DE,2016-03-11,82.94999694824219
+660326,DE,2016-03-14,81.8499984741211
+660327,DE,2016-03-15,80.6500015258789
+660328,DE,2016-03-16,81.41000366210938
+660329,DE,2016-03-17,83.05999755859375
+660330,DE,2016-03-18,82.62999725341797
+660331,DE,2016-03-21,82.72000122070312
+660332,DE,2016-03-22,82.26000213623047
+660333,DE,2016-03-23,80.83999633789062
+660334,DE,2016-03-24,80.23999786376953
+660335,DE,2016-03-28,80.16999816894531
+660336,DE,2016-03-29,80.5
+660337,DE,2016-03-30,80.12000274658203
+660338,DE,2016-03-31,76.98999786376953
+660339,DE,2016-04-01,76.5
+660340,DE,2016-04-04,75.9000015258789
+660341,DE,2016-04-05,76.06999969482422
+660342,DE,2016-04-06,76.33999633789062
+660343,DE,2016-04-07,76.18000030517578
+660344,DE,2016-04-08,76.30999755859375
+660345,DE,2016-04-11,75.75
+660346,DE,2016-04-12,76.5999984741211
+660347,DE,2016-04-13,78.45999908447266
+660348,DE,2016-04-14,77.66000366210938
+660349,DE,2016-04-15,77.44000244140625
+660350,DE,2016-04-18,78.31999969482422
+660351,DE,2016-04-19,82.36000061035156
+660352,DE,2016-04-20,84.26000213623047
+660353,DE,2016-04-21,82.80000305175781
+660354,DE,2016-04-22,82.80000305175781
+660355,DE,2016-04-25,82.41000366210938
+660356,DE,2016-04-26,83.41999816894531
+660357,DE,2016-04-27,84.70999908447266
+660358,DE,2016-04-28,83.93000030517578
+660359,DE,2016-04-29,84.11000061035156
+660360,DE,2016-05-02,84.29000091552734
+660361,DE,2016-05-03,83.4000015258789
+660362,DE,2016-05-04,82.18000030517578
+660363,DE,2016-05-05,81.19999694824219
+660364,DE,2016-05-06,81.44999694824219
+660365,DE,2016-05-09,80.58000183105469
+660366,DE,2016-05-10,83.80999755859375
+660367,DE,2016-05-11,83.9000015258789
+660368,DE,2016-05-12,84.1500015258789
+660369,DE,2016-05-13,82.47000122070312
+660370,DE,2016-05-16,83.62999725341797
+660371,DE,2016-05-17,83.19999694824219
+660372,DE,2016-05-18,82.5999984741211
+660373,DE,2016-05-19,82.25
+660374,DE,2016-05-20,77.73999786376953
+660375,DE,2016-05-23,77.87999725341797
+660376,DE,2016-05-24,79.63999938964844
+660377,DE,2016-05-25,80.48999786376953
+660378,DE,2016-05-26,80.2699966430664
+660379,DE,2016-05-27,80.5
+660380,DE,2016-05-31,82.29000091552734
+660381,DE,2016-06-01,82.83000183105469
+660382,DE,2016-06-02,84.05999755859375
+660383,DE,2016-06-03,85.56999969482422
+660384,DE,2016-06-06,87.4800033569336
+660385,DE,2016-06-07,87.30999755859375
+660386,DE,2016-06-08,87.18000030517578
+660387,DE,2016-06-09,86.94999694824219
+660388,DE,2016-06-10,85.66999816894531
+660389,DE,2016-06-13,85.31999969482422
+660390,DE,2016-06-14,85.1500015258789
+660391,DE,2016-06-15,84.83000183105469
+660392,DE,2016-06-16,85.12000274658203
+660393,DE,2016-06-17,86.0
+660394,DE,2016-06-20,85.58999633789062
+660395,DE,2016-06-21,84.08999633789062
+660396,DE,2016-06-22,83.91999816894531
+660397,DE,2016-06-23,84.29000091552734
+660398,DE,2016-06-24,81.72000122070312
+660399,DE,2016-06-27,80.58000183105469
+660400,DE,2016-06-28,81.37999725341797
+660401,DE,2016-06-29,81.51000213623047
+660402,DE,2016-06-30,81.04000091552734
+660403,DE,2016-07-01,80.9000015258789
+660404,DE,2016-07-05,79.16999816894531
+660405,DE,2016-07-06,79.47000122070312
+660406,DE,2016-07-07,79.37000274658203
+660407,DE,2016-07-08,80.97000122070312
+660408,DE,2016-07-11,80.98999786376953
+660409,DE,2016-07-12,82.41999816894531
+660410,DE,2016-07-13,82.95999908447266
+660411,DE,2016-07-14,83.63999938964844
+660412,DE,2016-07-15,83.41000366210938
+660413,DE,2016-07-18,83.81999969482422
+660414,DE,2016-07-19,83.26000213623047
+660415,DE,2016-07-20,82.80999755859375
+660416,DE,2016-07-21,82.22000122070312
+660417,DE,2016-07-22,80.12000274658203
+660418,DE,2016-07-25,77.91999816894531
+660419,DE,2016-07-26,78.98999786376953
+660420,DE,2016-07-27,78.44999694824219
+660421,DE,2016-07-28,78.16999816894531
+660422,DE,2016-07-29,77.70999908447266
+660423,DE,2016-08-01,77.69000244140625
+660424,DE,2016-08-02,77.69999694824219
+660425,DE,2016-08-03,78.30999755859375
+660426,DE,2016-08-04,77.73999786376953
+660427,DE,2016-08-05,78.33999633789062
+660428,DE,2016-08-08,78.91999816894531
+660429,DE,2016-08-09,78.88999938964844
+660430,DE,2016-08-10,78.1500015258789
+660431,DE,2016-08-11,77.98999786376953
+660432,DE,2016-08-12,77.0
+660433,DE,2016-08-15,78.27999877929688
+660434,DE,2016-08-16,78.1500015258789
+660435,DE,2016-08-17,77.43000030517578
+660436,DE,2016-08-18,76.94000244140625
+660437,DE,2016-08-19,87.31999969482422
+660438,DE,2016-08-22,87.95999908447266
+660439,DE,2016-08-23,88.08999633789062
+660440,DE,2016-08-24,87.41999816894531
+660441,DE,2016-08-25,87.29000091552734
+660442,DE,2016-08-26,86.73999786376953
+660443,DE,2016-08-29,86.93000030517578
+660444,DE,2016-08-30,85.72000122070312
+660445,DE,2016-08-31,84.55000305175781
+660446,DE,2016-09-01,83.55000305175781
+660447,DE,2016-09-02,84.05000305175781
+660448,DE,2016-09-06,84.47000122070312
+660449,DE,2016-09-07,84.0199966430664
+660450,DE,2016-09-08,83.58000183105469
+660451,DE,2016-09-09,82.2300033569336
+660452,DE,2016-09-12,83.08999633789062
+660453,DE,2016-09-13,81.08999633789062
+660454,DE,2016-09-14,80.56999969482422
+660455,DE,2016-09-15,81.61000061035156
+660456,DE,2016-09-16,81.94999694824219
+660457,DE,2016-09-19,82.11000061035156
+660458,DE,2016-09-20,82.47000122070312
+660459,DE,2016-09-21,83.05000305175781
+660460,DE,2016-09-22,84.16000366210938
+660461,DE,2016-09-23,83.33999633789062
+660462,DE,2016-09-26,83.58000183105469
+660463,DE,2016-09-27,83.05000305175781
+660464,DE,2016-09-28,84.08999633789062
+660465,DE,2016-09-29,83.86000061035156
+660466,DE,2016-09-30,85.3499984741211
+660467,DE,2016-10-03,85.3499984741211
+660468,DE,2016-10-04,84.69999694824219
+660469,DE,2016-10-05,85.12000274658203
+660470,DE,2016-10-06,85.29000091552734
+660471,DE,2016-10-07,86.30000305175781
+660472,DE,2016-10-10,87.48999786376953
+660473,DE,2016-10-11,87.05000305175781
+660474,DE,2016-10-12,86.94000244140625
+660475,DE,2016-10-13,86.33999633789062
+660476,DE,2016-10-14,86.4000015258789
+660477,DE,2016-10-17,86.47000122070312
+660478,DE,2016-10-18,86.61000061035156
+660479,DE,2016-10-19,86.55999755859375
+660480,DE,2016-10-20,86.11000061035156
+660481,DE,2016-10-21,86.43000030517578
+660482,DE,2016-10-24,86.69999694824219
+660483,DE,2016-10-25,86.5199966430664
+660484,DE,2016-10-26,87.04000091552734
+660485,DE,2016-10-27,87.0
+660486,DE,2016-10-28,87.16999816894531
+660487,DE,2016-10-31,88.30000305175781
+660488,DE,2016-11-01,88.08999633789062
+660489,DE,2016-11-02,88.16000366210938
+660490,DE,2016-11-03,88.30000305175781
+660491,DE,2016-11-04,88.05999755859375
+660492,DE,2016-11-07,89.0
+660493,DE,2016-11-08,88.98999786376953
+660494,DE,2016-11-09,90.11000061035156
+660495,DE,2016-11-10,90.6999969482422
+660496,DE,2016-11-11,91.0999984741211
+660497,DE,2016-11-14,91.62000274658205
+660498,DE,2016-11-15,91.25
+660499,DE,2016-11-16,91.25
+660500,DE,2016-11-17,91.7699966430664
+660501,DE,2016-11-18,91.95999908447266
+660502,DE,2016-11-21,92.3000030517578
+660503,DE,2016-11-22,92.01000213623048
+660504,DE,2016-11-23,102.16999816894533
+660505,DE,2016-11-25,103.91999816894533
+660506,DE,2016-11-28,101.6999969482422
+660507,DE,2016-11-29,100.3499984741211
+660508,DE,2016-11-30,100.1999969482422
+660509,DE,2016-12-01,102.6999969482422
+660510,DE,2016-12-02,101.5
+660511,DE,2016-12-05,101.29000091552734
+660512,DE,2016-12-06,102.5199966430664
+660513,DE,2016-12-07,102.86000061035156
+660514,DE,2016-12-08,103.91999816894533
+660515,DE,2016-12-09,103.62000274658205
+660516,DE,2016-12-12,102.41999816894533
+660517,DE,2016-12-13,101.33000183105467
+660518,DE,2016-12-14,100.5500030517578
+660519,DE,2016-12-15,101.4000015258789
+660520,DE,2016-12-16,101.76000213623048
+660521,DE,2016-12-19,102.25
+660522,DE,2016-12-20,103.63999938964844
+660523,DE,2016-12-21,103.08999633789062
+660524,DE,2016-12-22,103.08999633789062
+660525,DE,2016-12-23,103.12000274658205
+660526,DE,2016-12-27,103.9000015258789
+660527,DE,2016-12-28,103.41000366210938
+660528,DE,2016-12-29,103.20999908447266
+660529,DE,2016-12-30,103.04000091552734
+660530,DE,2017-01-03,104.0500030517578
+660531,DE,2017-01-04,105.81999969482422
+660532,DE,2017-01-05,105.3499984741211
+660533,DE,2017-01-06,106.48999786376952
+660534,DE,2017-01-09,105.19000244140624
+660535,DE,2017-01-10,104.88999938964844
+660536,DE,2017-01-11,105.70999908447266
+660537,DE,2017-01-12,105.16999816894533
+660538,DE,2017-01-13,105.79000091552734
+660539,DE,2017-01-17,104.33999633789062
+660540,DE,2017-01-18,105.23999786376952
+660541,DE,2017-01-19,105.0199966430664
+660542,DE,2017-01-20,106.73999786376952
+660543,DE,2017-01-23,107.12000274658205
+660544,DE,2017-01-24,107.66999816894533
+660545,DE,2017-01-25,108.05999755859376
+660546,DE,2017-01-26,107.62999725341795
+660547,DE,2017-01-27,107.98999786376952
+660548,DE,2017-01-30,107.05999755859376
+660549,DE,2017-01-31,107.0500030517578
+660550,DE,2017-02-01,107.1500015258789
+660551,DE,2017-02-02,107.43000030517578
+660552,DE,2017-02-03,107.98999786376952
+660553,DE,2017-02-06,108.05999755859376
+660554,DE,2017-02-07,108.76000213623048
+660555,DE,2017-02-08,108.41000366210938
+660556,DE,2017-02-09,109.12000274658205
+660557,DE,2017-02-10,110.23999786376952
+660558,DE,2017-02-13,110.75
+660559,DE,2017-02-14,110.0500030517578
+660560,DE,2017-02-15,109.12000274658205
+660561,DE,2017-02-16,109.16999816894533
+660562,DE,2017-02-17,110.2699966430664
+660563,DE,2017-02-21,109.61000061035156
+660564,DE,2017-02-22,109.6500015258789
+660565,DE,2017-02-23,107.7300033569336
+660566,DE,2017-02-24,108.62000274658205
+660567,DE,2017-02-27,109.51000213623048
+660568,DE,2017-02-28,109.48999786376952
+660569,DE,2017-03-01,111.22000122070312
+660570,DE,2017-03-02,109.54000091552734
+660571,DE,2017-03-03,110.83000183105467
+660572,DE,2017-03-06,110.83999633789062
+660573,DE,2017-03-07,110.23999786376952
+660574,DE,2017-03-08,110.47000122070312
+660575,DE,2017-03-09,109.58000183105467
+660576,DE,2017-03-10,109.91999816894533
+660577,DE,2017-03-13,109.87999725341795
+660578,DE,2017-03-14,109.20999908447266
+660579,DE,2017-03-15,110.79000091552734
+660580,DE,2017-03-16,110.7300033569336
+660581,DE,2017-03-17,110.4499969482422
+660582,DE,2017-03-20,110.87999725341795
+660583,DE,2017-03-21,109.61000061035156
+660584,DE,2017-03-22,109.7699966430664
+660585,DE,2017-03-23,109.52999877929688
+660586,DE,2017-03-24,108.9800033569336
+660587,DE,2017-03-27,107.16000366210938
+660588,DE,2017-03-28,108.33000183105467
+660589,DE,2017-03-29,108.18000030517578
+660590,DE,2017-03-30,109.16999816894533
+660591,DE,2017-03-31,108.86000061035156
+660592,DE,2017-04-03,108.77999877929688
+660593,DE,2017-04-04,109.5
+660594,DE,2017-04-05,109.25
+660595,DE,2017-04-06,110.44000244140624
+660596,DE,2017-04-07,109.31999969482422
+660597,DE,2017-04-10,109.62999725341795
+660598,DE,2017-04-11,111.16000366210938
+660599,DE,2017-04-12,109.3499984741211
+660600,DE,2017-04-13,108.0
+660601,DE,2017-04-17,108.8000030517578
+660602,DE,2017-04-18,108.47000122070312
+660603,DE,2017-04-19,108.22000122070312
+660604,DE,2017-04-20,108.8000030517578
+660605,DE,2017-04-21,107.54000091552734
+660606,DE,2017-04-24,110.25
+660607,DE,2017-04-25,113.1500015258789
+660608,DE,2017-04-26,112.5500030517578
+660609,DE,2017-04-27,111.18000030517578
+660610,DE,2017-04-28,111.61000061035156
+660611,DE,2017-05-01,111.97000122070312
+660612,DE,2017-05-02,110.93000030517578
+660613,DE,2017-05-03,110.79000091552734
+660614,DE,2017-05-04,112.02999877929688
+660615,DE,2017-05-05,113.11000061035156
+660616,DE,2017-05-08,112.63999938964844
+660617,DE,2017-05-09,113.58000183105467
+660618,DE,2017-05-10,113.5500030517578
+660619,DE,2017-05-11,113.47000122070312
+660620,DE,2017-05-12,113.11000061035156
+660621,DE,2017-05-15,113.8000030517578
+660622,DE,2017-05-16,114.8000030517578
+660623,DE,2017-05-17,113.2300033569336
+660624,DE,2017-05-18,112.66999816894533
+660625,DE,2017-05-19,120.9000015258789
+660626,DE,2017-05-22,121.70999908447266
+660627,DE,2017-05-23,122.12999725341795
+660628,DE,2017-05-24,122.77999877929688
+660629,DE,2017-05-25,122.43000030517578
+660630,DE,2017-05-26,122.79000091552734
+660631,DE,2017-05-30,122.26000213623048
+660632,DE,2017-05-31,122.45999908447266
+660633,DE,2017-06-01,124.6999969482422
+660634,DE,2017-06-02,124.91000366210938
+660635,DE,2017-06-05,125.33000183105467
+660636,DE,2017-06-06,125.0500030517578
+660637,DE,2017-06-07,125.29000091552734
+660638,DE,2017-06-08,126.0
+660639,DE,2017-06-09,125.9499969482422
+660640,DE,2017-06-12,126.0
+660641,DE,2017-06-13,126.41999816894533
+660642,DE,2017-06-14,126.43000030517578
+660643,DE,2017-06-15,126.37000274658205
+660644,DE,2017-06-16,127.9000015258789
+660645,DE,2017-06-19,126.98999786376952
+660646,DE,2017-06-20,126.04000091552734
+660647,DE,2017-06-21,124.77999877929688
+660648,DE,2017-06-22,123.86000061035156
+660649,DE,2017-06-23,123.5999984741211
+660650,DE,2017-06-26,123.3499984741211
+660651,DE,2017-06-27,122.0
+660652,DE,2017-06-28,123.47000122070312
+660653,DE,2017-06-29,121.91000366210938
+660654,DE,2017-06-30,123.58999633789062
+660655,DE,2017-07-03,124.9499969482422
+660656,DE,2017-07-05,125.5999984741211
+660657,DE,2017-07-06,125.08999633789062
+660658,DE,2017-07-07,126.63999938964844
+660659,DE,2017-07-10,128.13999938964844
+660660,DE,2017-07-11,128.05999755859375
+660661,DE,2017-07-12,123.4800033569336
+660662,DE,2017-07-13,124.41999816894533
+660663,DE,2017-07-14,125.47000122070312
+660664,DE,2017-07-17,125.87999725341795
+660665,DE,2017-07-18,126.08999633789062
+660666,DE,2017-07-19,126.30999755859376
+660667,DE,2017-07-20,125.5999984741211
+660668,DE,2017-07-21,125.75
+660669,DE,2017-07-24,126.5500030517578
+660670,DE,2017-07-25,127.9000015258789
+660671,DE,2017-07-26,127.81999969482422
+660672,DE,2017-07-27,128.44000244140625
+660673,DE,2017-07-28,128.91000366210938
+660674,DE,2017-07-31,128.27999877929688
+660675,DE,2017-08-01,129.02000427246094
+660676,DE,2017-08-02,128.97999572753906
+660677,DE,2017-08-03,129.50999450683594
+660678,DE,2017-08-04,129.75
+660679,DE,2017-08-07,129.9600067138672
+660680,DE,2017-08-08,132.02000427246094
+660681,DE,2017-08-09,132.41000366210938
+660682,DE,2017-08-10,127.77999877929688
+660683,DE,2017-08-11,126.6999969482422
+660684,DE,2017-08-14,128.57000732421875
+660685,DE,2017-08-15,127.18000030517578
+660686,DE,2017-08-16,126.62999725341795
+660687,DE,2017-08-17,123.9800033569336
+660688,DE,2017-08-18,117.30999755859376
+660689,DE,2017-08-21,116.5199966430664
+660690,DE,2017-08-22,117.4800033569336
+660691,DE,2017-08-23,116.4499969482422
+660692,DE,2017-08-24,115.44000244140624
+660693,DE,2017-08-25,115.83999633789062
+660694,DE,2017-08-28,115.95999908447266
+660695,DE,2017-08-29,115.88999938964844
+660696,DE,2017-08-30,115.48999786376952
+660697,DE,2017-08-31,115.93000030517578
+660698,DE,2017-09-01,116.13999938964844
+660699,DE,2017-09-05,115.52999877929688
+660700,DE,2017-09-06,116.22000122070312
+660701,DE,2017-09-07,116.33000183105467
+660702,DE,2017-09-08,117.3000030517578
+660703,DE,2017-09-11,117.93000030517578
+660704,DE,2017-09-12,117.26000213623048
+660705,DE,2017-09-13,117.37000274658205
+660706,DE,2017-09-14,118.37000274658205
+660707,DE,2017-09-15,119.01000213623048
+660708,DE,2017-09-18,119.88999938964844
+660709,DE,2017-09-19,123.08000183105467
+660710,DE,2017-09-20,123.9499969482422
+660711,DE,2017-09-21,124.77999877929688
+660712,DE,2017-09-22,123.75
+660713,DE,2017-09-25,123.7699966430664
+660714,DE,2017-09-26,123.27999877929688
+660715,DE,2017-09-27,123.31999969482422
+660716,DE,2017-09-28,123.66000366210938
+660717,DE,2017-09-29,125.58999633789062
+660718,DE,2017-10-02,127.29000091552734
+660719,DE,2017-10-03,128.10000610351562
+660720,DE,2017-10-04,128.3300018310547
+660721,DE,2017-10-05,128.00999450683594
+660722,DE,2017-10-06,128.1300048828125
+660723,DE,2017-10-09,128.63999938964844
+660724,DE,2017-10-10,128.25
+660725,DE,2017-10-11,127.7699966430664
+660726,DE,2017-10-12,128.5
+660727,DE,2017-10-13,127.91000366210938
+660728,DE,2017-10-16,127.72000122070312
+660729,DE,2017-10-17,128.69000244140625
+660730,DE,2017-10-18,128.72000122070312
+660731,DE,2017-10-19,128.52000427246094
+660732,DE,2017-10-20,129.14999389648438
+660733,DE,2017-10-23,129.58999633789062
+660734,DE,2017-10-24,131.02000427246094
+660735,DE,2017-10-25,130.55999755859375
+660736,DE,2017-10-26,132.13999938964844
+660737,DE,2017-10-27,133.25
+660738,DE,2017-10-30,132.3000030517578
+660739,DE,2017-10-31,132.8800048828125
+660740,DE,2017-11-01,134.27000427246094
+660741,DE,2017-11-02,134.44000244140625
+660742,DE,2017-11-03,135.02999877929688
+660743,DE,2017-11-06,135.30999755859375
+660744,DE,2017-11-07,135.7100067138672
+660745,DE,2017-11-08,134.63999938964844
+660746,DE,2017-11-09,131.27999877929688
+660747,DE,2017-11-10,132.22999572753906
+660748,DE,2017-11-13,131.91000366210938
+660749,DE,2017-11-14,132.8800048828125
+660750,DE,2017-11-15,132.27000427246094
+660751,DE,2017-11-16,134.61000061035156
+660752,DE,2017-11-17,135.77000427246094
+660753,DE,2017-11-20,136.9199981689453
+660754,DE,2017-11-21,139.22999572753906
+660755,DE,2017-11-22,145.25
+660756,DE,2017-11-24,145.5
+660757,DE,2017-11-27,148.77000427246094
+660758,DE,2017-11-28,149.3800048828125
+660759,DE,2017-11-29,148.44000244140625
+660760,DE,2017-11-30,149.86000061035156
+660761,DE,2017-12-01,149.94000244140625
+660762,DE,2017-12-04,150.97000122070312
+660763,DE,2017-12-05,150.6699981689453
+660764,DE,2017-12-06,149.4499969482422
+660765,DE,2017-12-07,151.11000061035156
+660766,DE,2017-12-08,151.5800018310547
+660767,DE,2017-12-11,151.3300018310547
+660768,DE,2017-12-12,151.07000732421875
+660769,DE,2017-12-13,151.9499969482422
+660770,DE,2017-12-14,149.44000244140625
+660771,DE,2017-12-15,150.8699951171875
+660772,DE,2017-12-18,154.0399932861328
+660773,DE,2017-12-19,154.47999572753906
+660774,DE,2017-12-20,154.3699951171875
+660775,DE,2017-12-21,155.86000061035156
+660776,DE,2017-12-22,157.52999877929688
+660777,DE,2017-12-26,158.75
+660778,DE,2017-12-27,158.5800018310547
+660779,DE,2017-12-28,157.6999969482422
+660780,DE,2017-12-29,156.50999450683594
+660781,DE,2018-01-02,158.00999450683594
+660782,DE,2018-01-03,158.72999572753906
+660783,DE,2018-01-04,159.63999938964844
+660784,DE,2018-01-05,160.32000732421875
+660785,DE,2018-01-08,161.11000061035156
+660786,DE,2018-01-09,165.60000610351562
+660787,DE,2018-01-10,164.94000244140625
+660788,DE,2018-01-11,167.4600067138672
+660789,DE,2018-01-12,169.3000030517578
+660790,DE,2018-01-16,167.5399932861328
+660791,DE,2018-01-17,167.42999267578125
+660792,DE,2018-01-18,167.89999389648438
+660793,DE,2018-01-19,170.32000732421875
+660794,DE,2018-01-22,170.3800048828125
+660795,DE,2018-01-23,168.66000366210938
+660796,DE,2018-01-24,169.60000610351562
+660797,DE,2018-01-25,169.1300048828125
+660798,DE,2018-01-26,171.49000549316406
+660799,DE,2018-01-29,169.17999267578125
+660800,DE,2018-01-30,168.50999450683594
+660801,DE,2018-01-31,166.4199981689453
+660802,DE,2018-02-01,167.85000610351562
+660803,DE,2018-02-02,164.9600067138672
+660804,DE,2018-02-05,157.02000427246094
+660805,DE,2018-02-06,161.8800048828125
+660806,DE,2018-02-07,161.44000244140625
+660807,DE,2018-02-08,153.66000366210938
+660808,DE,2018-02-09,154.92999267578125
+660809,DE,2018-02-12,159.2100067138672
+660810,DE,2018-02-13,161.3000030517578
+660811,DE,2018-02-14,163.27999877929688
+660812,DE,2018-02-15,166.80999755859375
+660813,DE,2018-02-16,169.44000244140625
+660814,DE,2018-02-20,164.77000427246094
+660815,DE,2018-02-21,162.08999633789062
+660816,DE,2018-02-22,164.16000366210938
+660817,DE,2018-02-23,166.24000549316406
+660818,DE,2018-02-26,167.4600067138672
+660819,DE,2018-02-27,163.5800018310547
+660820,DE,2018-02-28,160.8699951171875
+660821,DE,2018-03-01,156.80999755859375
+660822,DE,2018-03-02,153.30999755859375
+660823,DE,2018-03-05,157.5399932861328
+660824,DE,2018-03-06,158.50999450683594
+660825,DE,2018-03-07,157.89999389648438
+660826,DE,2018-03-08,161.05999755859375
+660827,DE,2018-03-09,167.92999267578125
+660828,DE,2018-03-12,164.02999877929688
+660829,DE,2018-03-13,161.32000732421875
+660830,DE,2018-03-14,160.2100067138672
+660831,DE,2018-03-15,159.60000610351562
+660832,DE,2018-03-16,163.8800048828125
+660833,DE,2018-03-19,159.52999877929688
+660834,DE,2018-03-20,159.99000549316406
+660835,DE,2018-03-21,158.0500030517578
+660836,DE,2018-03-22,151.5800018310547
+660837,DE,2018-03-23,148.0
+660838,DE,2018-03-26,153.33999633789062
+660839,DE,2018-03-27,152.16000366210938
+660840,DE,2018-03-28,151.47999572753906
+660841,DE,2018-03-29,155.32000732421875
+660842,DE,2018-04-02,151.82000732421875
+660843,DE,2018-04-03,153.0399932861328
+660844,DE,2018-04-04,148.57000732421875
+660845,DE,2018-04-05,151.33999633789062
+660846,DE,2018-04-06,145.38999938964844
+660847,DE,2018-04-09,142.9600067138672
+660848,DE,2018-04-10,148.00999450683594
+660849,DE,2018-04-11,144.41000366210938
+660850,DE,2018-04-12,150.25999450683594
+660851,DE,2018-04-13,149.97999572753906
+660852,DE,2018-04-16,148.97999572753906
+660853,DE,2018-04-17,149.14999389648438
+660854,DE,2018-04-18,149.77000427246094
+660855,DE,2018-04-19,148.10000610351562
+660856,DE,2018-04-20,146.9600067138672
+660857,DE,2018-04-23,146.0399932861328
+660858,DE,2018-04-24,138.11000061035156
+660859,DE,2018-04-25,138.0
+660860,DE,2018-04-26,136.3300018310547
+660861,DE,2018-04-27,137.55999755859375
+660862,DE,2018-04-30,135.3300018310547
+660863,DE,2018-05-01,135.3699951171875
+660864,DE,2018-05-02,134.75
+660865,DE,2018-05-03,136.8699951171875
+660866,DE,2018-05-04,137.3000030517578
+660867,DE,2018-05-07,140.22000122070312
+660868,DE,2018-05-08,142.07000732421875
+660869,DE,2018-05-09,145.16000366210938
+660870,DE,2018-05-10,146.61000061035156
+660871,DE,2018-05-11,147.32000732421875
+660872,DE,2018-05-14,146.75
+660873,DE,2018-05-15,145.52999877929688
+660874,DE,2018-05-16,147.35000610351562
+660875,DE,2018-05-17,146.80999755859375
+660876,DE,2018-05-18,155.25
+660877,DE,2018-05-21,158.3300018310547
+660878,DE,2018-05-22,155.08999633789062
+660879,DE,2018-05-23,156.5800018310547
+660880,DE,2018-05-24,158.17999267578125
+660881,DE,2018-05-25,159.0
+660882,DE,2018-05-29,155.00999450683594
+660883,DE,2018-05-30,155.0800018310547
+660884,DE,2018-05-31,149.50999450683594
+660885,DE,2018-06-01,153.38999938964844
+660886,DE,2018-06-04,151.5399932861328
+660887,DE,2018-06-05,154.4499969482422
+660888,DE,2018-06-06,158.5500030517578
+660889,DE,2018-06-07,158.64999389648438
+660890,DE,2018-06-08,157.1199951171875
+660891,DE,2018-06-11,156.67999267578125
+660892,DE,2018-06-12,157.58999633789062
+660893,DE,2018-06-13,153.33999633789062
+660894,DE,2018-06-14,150.17999267578125
+660895,DE,2018-06-15,148.75
+660896,DE,2018-06-18,147.7899932861328
+660897,DE,2018-06-19,142.27999877929688
+660898,DE,2018-06-20,144.35000610351562
+660899,DE,2018-06-21,142.00999450683594
+660900,DE,2018-06-22,143.1699981689453
+660901,DE,2018-06-25,139.64999389648438
+660902,DE,2018-06-26,139.64999389648438
+660903,DE,2018-06-27,139.3800048828125
+660904,DE,2018-06-28,139.4199981689453
+660905,DE,2018-06-29,139.8000030517578
+660906,DE,2018-07-02,141.16000366210938
+660907,DE,2018-07-03,140.24000549316406
+660908,DE,2018-07-05,139.6999969482422
+660909,DE,2018-07-06,139.97999572753906
+660910,DE,2018-07-09,144.4199981689453
+660911,DE,2018-07-10,144.5500030517578
+660912,DE,2018-07-11,141.4199981689453
+660913,DE,2018-07-12,140.8000030517578
+660914,DE,2018-07-13,137.5800018310547
+660915,DE,2018-07-16,136.27000427246094
+660916,DE,2018-07-17,138.0
+660917,DE,2018-07-18,139.2100067138672
+660918,DE,2018-07-19,140.3000030517578
+660919,DE,2018-07-20,137.1699981689453
+660920,DE,2018-07-23,135.52999877929688
+660921,DE,2018-07-24,139.83999633789062
+660922,DE,2018-07-25,141.32000732421875
+660923,DE,2018-07-26,142.72999572753906
+660924,DE,2018-07-27,140.8000030517578
+660925,DE,2018-07-30,138.1999969482422
+660926,DE,2018-07-31,144.7899932861328
+660927,DE,2018-08-01,141.91000366210938
+660928,DE,2018-08-02,142.08999633789062
+660929,DE,2018-08-03,143.36000061035156
+660930,DE,2018-08-06,143.92999267578125
+660931,DE,2018-08-07,146.1199951171875
+660932,DE,2018-08-08,144.80999755859375
+660933,DE,2018-08-09,139.8300018310547
+660934,DE,2018-08-10,137.0500030517578
+660935,DE,2018-08-13,136.91000366210938
+660936,DE,2018-08-14,138.64999389648438
+660937,DE,2018-08-15,135.6999969482422
+660938,DE,2018-08-16,137.35000610351562
+660939,DE,2018-08-17,140.58999633789062
+660940,DE,2018-08-20,140.52999877929688
+660941,DE,2018-08-21,143.8300018310547
+660942,DE,2018-08-22,142.61000061035156
+660943,DE,2018-08-23,141.17999267578125
+660944,DE,2018-08-24,144.75999450683594
+660945,DE,2018-08-27,146.1999969482422
+660946,DE,2018-08-28,146.5
+660947,DE,2018-08-29,145.99000549316406
+660948,DE,2018-08-30,143.32000732421875
+660949,DE,2018-08-31,143.8000030517578
+660950,DE,2018-09-04,141.6999969482422
+660951,DE,2018-09-05,144.8800048828125
+660952,DE,2018-09-06,145.10000610351562
+660953,DE,2018-09-07,147.6300048828125
+660954,DE,2018-09-10,148.61000061035156
+660955,DE,2018-09-11,148.60000610351562
+660956,DE,2018-09-12,147.77999877929688
+660957,DE,2018-09-13,148.8699951171875
+660958,DE,2018-09-14,147.75999450683594
+660959,DE,2018-09-17,149.0399932861328
+660960,DE,2018-09-18,149.0399932861328
+660961,DE,2018-09-19,152.38999938964844
+660962,DE,2018-09-20,154.07000732421875
+660963,DE,2018-09-21,152.80999755859375
+660964,DE,2018-09-24,151.5500030517578
+660965,DE,2018-09-25,151.2899932861328
+660966,DE,2018-09-26,152.32000732421875
+660967,DE,2018-09-27,151.22000122070312
+660968,DE,2018-09-28,150.3300018310547
+660969,DE,2018-10-01,150.86000061035156
+660970,DE,2018-10-02,154.82000732421875
+660971,DE,2018-10-03,158.2100067138672
+660972,DE,2018-10-04,158.30999755859375
+660973,DE,2018-10-05,156.39999389648438
+660974,DE,2018-10-08,153.82000732421875
+660975,DE,2018-10-09,150.4499969482422
+660976,DE,2018-10-10,147.4600067138672
+660977,DE,2018-10-11,146.47000122070312
+660978,DE,2018-10-12,148.4199981689453
+660979,DE,2018-10-15,148.4499969482422
+660980,DE,2018-10-16,151.9600067138672
+660981,DE,2018-10-17,151.63999938964844
+660982,DE,2018-10-18,147.1999969482422
+660983,DE,2018-10-19,145.91000366210938
+660984,DE,2018-10-22,145.44000244140625
+660985,DE,2018-10-23,139.6300048828125
+660986,DE,2018-10-24,133.88999938964844
+660987,DE,2018-10-25,136.77999877929688
+660988,DE,2018-10-26,133.0
+660989,DE,2018-10-29,130.55999755859375
+660990,DE,2018-10-30,132.75999450683594
+660991,DE,2018-10-31,135.44000244140625
+660992,DE,2018-11-01,140.64999389648438
+660993,DE,2018-11-02,141.72000122070312
+660994,DE,2018-11-05,142.64999389648438
+660995,DE,2018-11-06,145.47000122070312
+660996,DE,2018-11-07,148.42999267578125
+660997,DE,2018-11-08,146.6699981689453
+660998,DE,2018-11-09,144.80999755859375
+660999,DE,2018-11-12,144.57000732421875
+661000,DE,2018-11-13,147.22999572753906
+661001,DE,2018-11-14,147.22000122070312
+661002,DE,2018-11-15,146.6999969482422
+661003,DE,2018-11-16,147.8699951171875
+661004,DE,2018-11-19,142.57000732421875
+661005,DE,2018-11-20,138.52000427246094
+661006,DE,2018-11-21,141.8800048828125
+661007,DE,2018-11-23,142.83999633789062
+661008,DE,2018-11-26,148.9199981689453
+661009,DE,2018-11-27,147.80999755859375
+661010,DE,2018-11-28,152.00999450683594
+661011,DE,2018-11-29,149.97000122070312
+661012,DE,2018-11-30,154.8800048828125
+661013,DE,2018-12-03,162.2100067138672
+661014,DE,2018-12-04,151.58999633789062
+661015,DE,2018-12-06,154.38999938964844
+661016,DE,2018-12-07,147.25999450683594
+661017,DE,2018-12-10,147.02999877929688
+661018,DE,2018-12-11,147.0
+661019,DE,2018-12-12,148.13999938964844
+661020,DE,2018-12-13,148.30999755859375
+661021,DE,2018-12-14,149.00999450683594
+661022,DE,2018-12-17,146.0800018310547
+661023,DE,2018-12-18,149.22999572753906
+661024,DE,2018-12-19,146.0800018310547
+661025,DE,2018-12-20,144.63999938964844
+661026,DE,2018-12-21,142.99000549316406
+661027,DE,2018-12-24,137.3800048828125
+661028,DE,2018-12-26,143.27000427246094
+661029,DE,2018-12-27,146.72000122070312
+661030,DE,2018-12-28,145.27999877929688
+661031,DE,2018-12-31,149.1699981689453
+661032,DE,2019-01-02,148.10000610351562
+661033,DE,2019-01-03,144.0500030517578
+661034,DE,2019-01-04,151.67999267578125
+661035,DE,2019-01-07,154.16000366210938
+661036,DE,2019-01-08,156.9199981689453
+661037,DE,2019-01-09,154.3300018310547
+661038,DE,2019-01-10,159.1199951171875
+661039,DE,2019-01-11,158.27999877929688
+661040,DE,2019-01-14,157.41000366210938
+661041,DE,2019-01-15,157.0500030517578
+661042,DE,2019-01-16,157.41000366210938
+661043,DE,2019-01-17,160.07000732421875
+661044,DE,2019-01-18,164.61000061035156
+661045,DE,2019-01-22,158.83999633789062
+661046,DE,2019-01-23,157.61000061035156
+661047,DE,2019-01-24,158.42999267578125
+661048,DE,2019-01-25,161.5
+661049,DE,2019-01-28,156.49000549316406
+661050,DE,2019-01-29,160.47999572753906
+661051,DE,2019-01-30,162.91000366210938
+661052,DE,2019-01-31,164.0
+661053,DE,2019-02-01,163.8800048828125
+661054,DE,2019-02-04,164.50999450683594
+661055,DE,2019-02-05,164.2100067138672
+661056,DE,2019-02-06,163.67999267578125
+661057,DE,2019-02-07,161.8000030517578
+661058,DE,2019-02-08,162.75
+661059,DE,2019-02-11,161.94000244140625
+661060,DE,2019-02-12,165.19000244140625
+661061,DE,2019-02-13,162.6999969482422
+661062,DE,2019-02-14,162.4199981689453
+661063,DE,2019-02-15,158.99000549316406
+661064,DE,2019-02-19,157.25999450683594
+661065,DE,2019-02-20,159.8800048828125
+661066,DE,2019-02-21,162.85000610351562
+661067,DE,2019-02-22,165.97000122070312
+661068,DE,2019-02-25,164.86000061035156
+661069,DE,2019-02-26,163.8000030517578
+661070,DE,2019-02-27,163.58999633789062
+661071,DE,2019-02-28,164.0399932861328
+661072,DE,2019-03-01,163.30999755859375
+661073,DE,2019-03-04,165.82000732421875
+661074,DE,2019-03-05,161.4499969482422
+661075,DE,2019-03-06,158.24000549316406
+661076,DE,2019-03-07,158.02000427246094
+661077,DE,2019-03-08,159.00999450683594
+661078,DE,2019-03-11,160.4199981689453
+661079,DE,2019-03-12,159.13999938964844
+661080,DE,2019-03-13,159.67999267578125
+661081,DE,2019-03-14,157.75999450683594
+661082,DE,2019-03-15,158.14999389648438
+661083,DE,2019-03-18,160.3000030517578
+661084,DE,2019-03-19,160.97000122070312
+661085,DE,2019-03-20,159.66000366210938
+661086,DE,2019-03-21,159.72999572753906
+661087,DE,2019-03-22,155.94000244140625
+661088,DE,2019-03-25,157.3300018310547
+661089,DE,2019-03-26,157.60000610351562
+661090,DE,2019-03-27,158.27000427246094
+661091,DE,2019-03-28,158.0800018310547
+661092,DE,2019-03-29,159.83999633789062
+661093,DE,2019-04-01,161.91000366210938
+661094,DE,2019-04-02,162.1199951171875
+661095,DE,2019-04-03,163.38999938964844
+661096,DE,2019-04-04,164.24000549316406
+661097,DE,2019-04-05,165.02999877929688
+661098,DE,2019-04-08,165.0
+661099,DE,2019-04-09,158.8300018310547
+661100,DE,2019-04-10,158.6300048828125
+661101,DE,2019-04-11,160.16000366210938
+661102,DE,2019-04-12,161.4600067138672
+661103,DE,2019-04-15,162.49000549316406
+661104,DE,2019-04-16,164.55999755859375
+661105,DE,2019-04-17,165.4499969482422
+661106,DE,2019-04-18,169.0500030517578
+661107,DE,2019-04-22,169.14999389648438
+661108,DE,2019-04-23,167.75999450683594
+661109,DE,2019-04-24,165.30999755859375
+661110,DE,2019-04-25,161.80999755859375
+661111,DE,2019-04-26,165.00999450683594
+661112,DE,2019-04-29,166.2899932861328
+661113,DE,2019-04-30,165.6300048828125
+661114,DE,2019-05-01,164.5399932861328
+661115,DE,2019-05-02,164.1199951171875
+661116,DE,2019-05-03,166.91000366210938
+661117,DE,2019-05-06,160.17999267578125
+661118,DE,2019-05-07,157.75999450683594
+661119,DE,2019-05-08,155.58999633789062
+661120,DE,2019-05-09,155.47999572753906
+661121,DE,2019-05-10,156.0500030517578
+661122,DE,2019-05-13,146.27999877929688
+661123,DE,2019-05-14,147.11000061035156
+661124,DE,2019-05-15,144.83999633789062
+661125,DE,2019-05-16,145.99000549316406
+661126,DE,2019-05-17,134.82000732421875
+661127,DE,2019-05-20,135.3699951171875
+661128,DE,2019-05-21,138.88999938964844
+661129,DE,2019-05-22,138.77999877929688
+661130,DE,2019-05-23,136.47000122070312
+661131,DE,2019-05-24,138.9499969482422
+661132,DE,2019-05-28,137.57000732421875
+661133,DE,2019-05-29,141.1300048828125
+661134,DE,2019-05-30,141.67999267578125
+661135,DE,2019-05-31,140.1699981689453
+661136,DE,2019-06-03,143.2899932861328
+661137,DE,2019-06-04,145.6199951171875
+661138,DE,2019-06-05,146.22000122070312
+661139,DE,2019-06-06,146.49000549316406
+661140,DE,2019-06-07,148.7100067138672
+661141,DE,2019-06-10,149.80999755859375
+661142,DE,2019-06-11,150.0
+661143,DE,2019-06-12,148.7899932861328
+661144,DE,2019-06-13,151.52999877929688
+661145,DE,2019-06-14,151.50999450683594
+661146,DE,2019-06-17,154.3699951171875
+661147,DE,2019-06-18,159.3800048828125
+661148,DE,2019-06-19,159.94000244140625
+661149,DE,2019-06-20,162.75999450683594
+661150,DE,2019-06-21,164.27999877929688
+661151,DE,2019-06-24,166.8800048828125
+661152,DE,2019-06-25,166.30999755859375
+661153,DE,2019-06-26,166.1199951171875
+661154,DE,2019-06-27,164.82000732421875
+661155,DE,2019-06-28,165.7100067138672
+661156,DE,2019-07-01,165.13999938964844
+661157,DE,2019-07-02,165.1300048828125
+661158,DE,2019-07-03,165.2899932861328
+661159,DE,2019-07-05,163.4199981689453
+661160,DE,2019-07-08,163.88999938964844
+661161,DE,2019-07-09,163.35000610351562
+661162,DE,2019-07-10,160.80999755859375
+661163,DE,2019-07-11,161.25999450683594
+661164,DE,2019-07-12,165.3699951171875
+661165,DE,2019-07-15,166.0
+661166,DE,2019-07-16,166.14999389648438
+661167,DE,2019-07-17,163.0800018310547
+661168,DE,2019-07-18,163.24000549316406
+661169,DE,2019-07-19,165.61000061035156
+661170,DE,2019-07-22,165.13999938964844
+661171,DE,2019-07-23,168.35000610351562
+661172,DE,2019-07-24,167.17999267578125
+661173,DE,2019-07-25,166.91000366210938
+661174,DE,2019-07-26,170.38999938964844
+661175,DE,2019-07-29,170.25999450683594
+661176,DE,2019-07-30,170.02999877929688
+661177,DE,2019-07-31,165.64999389648438
+661178,DE,2019-08-01,161.2100067138672
+661179,DE,2019-08-02,158.6999969482422
+661180,DE,2019-08-05,151.05999755859375
+661181,DE,2019-08-06,152.77999877929688
+661182,DE,2019-08-07,151.24000549316406
+661183,DE,2019-08-08,155.05999755859375
+661184,DE,2019-08-09,154.83999633789062
+661185,DE,2019-08-12,147.0500030517578
+661186,DE,2019-08-13,147.1699981689453
+661187,DE,2019-08-14,143.1699981689453
+661188,DE,2019-08-15,143.7100067138672
+661189,DE,2019-08-16,149.22999572753906
+661190,DE,2019-08-19,152.38999938964844
+661191,DE,2019-08-20,152.10000610351562
+661192,DE,2019-08-21,154.86000061035156
+661193,DE,2019-08-22,155.3699951171875
+661194,DE,2019-08-23,147.02000427246094
+661195,DE,2019-08-26,150.80999755859375
+661196,DE,2019-08-27,150.10000610351562
+661197,DE,2019-08-28,152.72000122070312
+661198,DE,2019-08-29,156.47999572753906
+661199,DE,2019-08-30,154.91000366210938
+661200,DE,2019-09-03,150.82000732421875
+661201,DE,2019-09-04,151.72000122070312
+661202,DE,2019-09-05,156.3000030517578
+661203,DE,2019-09-06,156.52000427246094
+661204,DE,2019-09-09,158.36000061035156
+661205,DE,2019-09-10,164.0399932861328
+661206,DE,2019-09-11,165.14999389648438
+661207,DE,2019-09-12,163.25999450683594
+661208,DE,2019-09-13,165.4199981689453
+661209,DE,2019-09-16,164.58999633789062
+661210,DE,2019-09-17,163.99000549316406
+661211,DE,2019-09-18,165.3800048828125
+661212,DE,2019-09-19,164.44000244140625
+661213,DE,2019-09-20,164.07000732421875
+661214,DE,2019-09-23,165.2100067138672
+661215,DE,2019-09-24,165.9600067138672
+661216,DE,2019-09-25,165.19000244140625
+661217,DE,2019-09-26,166.41000366210938
+661218,DE,2019-09-27,166.25999450683594
+661219,DE,2019-09-30,168.67999267578125
+661220,DE,2019-10-01,165.5
+661221,DE,2019-10-02,163.25
+661222,DE,2019-10-03,164.8300018310547
+661223,DE,2019-10-04,167.69000244140625
+661224,DE,2019-10-07,166.5500030517578
+661225,DE,2019-10-08,164.97000122070312
+661226,DE,2019-10-09,166.42999267578125
+661227,DE,2019-10-10,167.8000030517578
+661228,DE,2019-10-11,170.9499969482422
+661229,DE,2019-10-14,168.92999267578125
+661230,DE,2019-10-15,172.63999938964844
+661231,DE,2019-10-16,171.05999755859375
+661232,DE,2019-10-17,172.13999938964844
+661233,DE,2019-10-18,173.9199981689453
+661234,DE,2019-10-21,174.02999877929688
+661235,DE,2019-10-22,175.14999389648438
+661236,DE,2019-10-23,175.0
+661237,DE,2019-10-24,172.11000061035156
+661238,DE,2019-10-25,173.11000061035156
+661239,DE,2019-10-28,173.35000610351562
+661240,DE,2019-10-29,174.11000061035156
+661241,DE,2019-10-30,173.82000732421875
+661242,DE,2019-10-31,174.13999938964844
+661243,DE,2019-11-01,176.11000061035156
+661244,DE,2019-11-04,179.10000610351562
+661245,DE,2019-11-05,178.9199981689453
+661246,DE,2019-11-06,175.97000122070312
+661247,DE,2019-11-07,177.88999938964844
+661248,DE,2019-11-08,178.36000061035156
+661249,DE,2019-11-11,179.8000030517578
+661250,DE,2019-11-12,176.38999938964844
+661251,DE,2019-11-13,175.6699981689453
+661252,DE,2019-11-14,174.3800048828125
+661253,DE,2019-11-15,174.47999572753906
+661254,DE,2019-11-18,174.91000366210938
+661255,DE,2019-11-19,173.64999389648438
+661256,DE,2019-11-20,172.07000732421875
+661257,DE,2019-11-21,176.02999877929688
+661258,DE,2019-11-22,175.3800048828125
+661259,DE,2019-11-25,176.61000061035156
+661260,DE,2019-11-26,176.64999389648438
+661261,DE,2019-11-27,169.05999755859375
+661262,DE,2019-11-29,168.0500030517578
+661263,DE,2019-12-02,165.2899932861328
+661264,DE,2019-12-03,163.5
+661265,DE,2019-12-04,165.27000427246094
+661266,DE,2019-12-05,164.5800018310547
+661267,DE,2019-12-06,165.2100067138672
+661268,DE,2019-12-09,167.89999389648438
+661269,DE,2019-12-10,169.89999389648438
+661270,DE,2019-12-11,169.6999969482422
+661271,DE,2019-12-12,173.82000732421875
+661272,DE,2019-12-13,172.5
+661273,DE,2019-12-16,172.85000610351562
+661274,DE,2019-12-17,173.83999633789062
+661275,DE,2019-12-18,172.61000061035156
+661276,DE,2019-12-19,172.75999450683594
+661277,DE,2019-12-20,174.64999389648438
+661278,DE,2019-12-23,175.0500030517578
+661279,DE,2019-12-24,174.5
+661280,DE,2019-12-26,174.8000030517578
+661281,DE,2019-12-27,175.80999755859375
+661282,DE,2019-12-30,174.16000366210938
+661283,DE,2019-12-31,173.25999450683594
+661284,DE,2020-01-02,176.86000061035156
+661285,DE,2020-01-03,175.5500030517578
+661286,DE,2020-01-06,176.80999755859375
+661287,DE,2020-01-07,173.74000549316406
+661288,DE,2020-01-08,175.89999389648438
+661289,DE,2020-01-09,177.60000610351562
+661290,DE,2020-01-10,173.42999267578125
+661291,DE,2020-01-13,174.74000549316406
+661292,DE,2020-01-14,173.6699981689453
+661293,DE,2020-01-15,172.9199981689453
+661294,DE,2020-01-16,175.47000122070312
+661295,DE,2020-01-17,176.1999969482422
+661296,DE,2020-01-21,172.55999755859375
+661297,DE,2020-01-22,171.16000366210938
+661298,DE,2020-01-23,172.05999755859375
+661299,DE,2020-01-24,170.1199951171875
+661300,DE,2020-01-27,163.27999877929688
+661301,DE,2020-01-28,162.97999572753906
+661302,DE,2020-01-29,160.16000366210938
+661303,DE,2020-01-30,161.11000061035156
+661304,DE,2020-01-31,158.5800018310547
+661305,DE,2020-02-03,158.2899932861328
+661306,DE,2020-02-04,164.42999267578125
+661307,DE,2020-02-05,168.35000610351562
+661308,DE,2020-02-06,168.86000061035156
+661309,DE,2020-02-07,167.4499969482422
+661310,DE,2020-02-10,168.24000549316406
+661311,DE,2020-02-11,170.25999450683594
+661312,DE,2020-02-12,171.8300018310547
+661313,DE,2020-02-13,170.75999450683594
+661314,DE,2020-02-14,168.07000732421875
+661315,DE,2020-02-18,166.3000030517578
+661316,DE,2020-02-19,164.92999267578125
+661317,DE,2020-02-20,165.8300018310547
+661318,DE,2020-02-21,177.42999267578125
+661319,DE,2020-02-24,171.86000061035156
+661320,DE,2020-02-25,166.64999389648438
+661321,DE,2020-02-26,166.9199981689453
+661322,DE,2020-02-27,159.99000549316406
+661323,DE,2020-02-28,156.47999572753906
+661324,DE,2020-03-02,163.9199981689453
+661325,DE,2020-03-03,157.77999877929688
+661326,DE,2020-03-04,163.07000732421875
+661327,DE,2020-03-05,159.07000732421875
+661328,DE,2020-03-06,164.0399932861328
+661329,DE,2020-03-09,150.0
+661330,DE,2020-03-10,154.99000549316406
+661331,DE,2020-03-11,145.8800048828125
+661332,DE,2020-03-12,130.38999938964844
+661333,DE,2020-03-13,138.9600067138672
+661334,DE,2020-03-16,120.0500030517578
+661335,DE,2020-03-17,126.70999908447266
+661336,DE,2020-03-18,114.20999908447266
+661337,DE,2020-03-19,119.66000366210938
+661338,DE,2020-03-20,111.62999725341795
+661339,DE,2020-03-23,111.1500015258789
+661340,DE,2020-03-24,126.0
+661341,DE,2020-03-25,128.49000549316406
+661342,DE,2020-03-26,139.08999633789062
+661343,DE,2020-03-27,135.11000061035156
+661344,DE,2020-03-30,141.22999572753906
+661345,DE,2020-03-31,138.16000366210938
+661346,DE,2020-04-01,133.6699981689453
+661347,DE,2020-04-02,139.3800048828125
+661348,DE,2020-04-03,135.52000427246094
+661349,DE,2020-04-06,143.49000549316406
+661350,DE,2020-04-07,142.82000732421875
+661351,DE,2020-04-08,146.77000427246094
+661352,DE,2020-04-09,145.75
+661353,DE,2020-04-13,139.8000030517578
+661354,DE,2020-04-14,138.1300048828125
+661355,DE,2020-04-15,135.30999755859375
+661356,DE,2020-04-16,129.9499969482422
+661357,DE,2020-04-17,138.4600067138672
+661358,DE,2020-04-20,137.3000030517578
+661359,DE,2020-04-21,134.05999755859375
+661360,DE,2020-04-22,136.2100067138672
+661361,DE,2020-04-23,137.11000061035156
+661362,DE,2020-04-24,138.6300048828125
+661363,DE,2020-04-27,139.6999969482422
+661364,DE,2020-04-28,141.55999755859375
+661365,DE,2020-04-29,147.10000610351562
+661366,DE,2020-04-30,145.05999755859375
+661367,DE,2020-05-01,138.19000244140625
+661368,DE,2020-05-04,132.94000244140625
+661369,DE,2020-05-05,135.14999389648438
+661370,DE,2020-05-06,132.1300048828125
+661371,DE,2020-05-07,136.0
+661372,DE,2020-05-08,137.0
+661373,DE,2020-05-11,134.88999938964844
+661374,DE,2020-05-12,130.0500030517578
+661375,DE,2020-05-13,125.81999969482422
+661376,DE,2020-05-14,126.8000030517578
+661377,DE,2020-05-15,126.01000213623048
+661378,DE,2020-05-18,137.89999389648438
+661379,DE,2020-05-19,136.14999389648438
+661380,DE,2020-05-20,142.30999755859375
+661381,DE,2020-05-21,142.80999755859375
+661382,DE,2020-05-22,140.7100067138672
+661383,DE,2020-05-26,148.02999877929688
+661384,DE,2020-05-27,153.36000061035156
+661385,DE,2020-05-28,153.16000366210938
+661386,DE,2020-05-29,152.1199951171875
+661387,DE,2020-06-01,149.13999938964844
+661388,DE,2020-06-02,152.9499969482422
+661389,DE,2020-06-03,158.35000610351562
+661390,DE,2020-06-04,161.13999938964844
+661391,DE,2020-06-05,166.72000122070312
+661392,DE,2020-06-08,168.80999755859375
+661393,DE,2020-06-09,164.80999755859375
+661394,DE,2020-06-10,161.0
+661395,DE,2020-06-11,151.08999633789062
+661396,DE,2020-06-12,154.97000122070312
+661397,DE,2020-06-15,155.47000122070312
+661398,DE,2020-06-16,158.3000030517578
+661399,DE,2020-06-17,155.50999450683594
+661400,DE,2020-06-18,154.8699951171875
+661401,DE,2020-06-19,154.8699951171875
+661402,DE,2020-06-22,154.55999755859375
+661403,DE,2020-06-23,153.9600067138672
+661404,DE,2020-06-24,150.49000549316406
+661405,DE,2020-06-25,154.4499969482422
+661406,DE,2020-06-26,149.0399932861328
+661407,DE,2020-06-29,153.7100067138672
+661408,DE,2020-06-30,157.14999389648438
+661409,DE,2020-07-01,156.85000610351562
+661410,DE,2020-07-02,157.89999389648438
+661411,DE,2020-07-06,160.22000122070312
+661412,DE,2020-07-07,158.6999969482422
+661413,DE,2020-07-08,158.3800048828125
+661414,DE,2020-07-09,157.64999389648438
+661415,DE,2020-07-10,159.08999633789062
+661416,DE,2020-07-13,163.8300018310547
+661417,DE,2020-07-14,169.55999755859375
+661418,DE,2020-07-15,172.38999938964844
+661419,DE,2020-07-16,173.4199981689453
+661420,DE,2020-07-17,176.50999450683594
+661421,DE,2020-07-20,173.80999755859375
+661422,DE,2020-07-21,175.64999389648438
+661423,DE,2020-07-22,175.49000549316406
+661424,DE,2020-07-23,176.72999572753906
+661425,DE,2020-07-24,175.35000610351562
+661426,DE,2020-07-27,176.0
+661427,DE,2020-07-28,175.7899932861328
+661428,DE,2020-07-29,180.25
+661429,DE,2020-07-30,178.0399932861328
+661430,DE,2020-07-31,176.30999755859375
+661431,DE,2020-08-03,177.6199951171875
+661432,DE,2020-08-04,178.11000061035156
+661433,DE,2020-08-05,182.82000732421875
+661434,DE,2020-08-06,181.25999450683597
+661435,DE,2020-08-07,183.5
+661436,DE,2020-08-10,189.91000366210935
+661437,DE,2020-08-11,193.22000122070312
+661438,DE,2020-08-12,192.30999755859372
+661439,DE,2020-08-13,189.5
+661440,DE,2020-08-14,191.1300048828125
+661441,DE,2020-08-17,192.9900054931641
+661442,DE,2020-08-18,192.1300048828125
+661443,DE,2020-08-19,191.9900054931641
+661444,DE,2020-08-20,191.1000061035156
+661445,DE,2020-08-21,199.5
+661446,DE,2020-08-24,205.3999938964844
+661447,DE,2020-08-25,205.6000061035156
+661448,DE,2020-08-26,211.00999450683597
+661449,DE,2020-08-27,209.8300018310547
+661450,DE,2020-08-28,209.8999938964844
+661451,DE,2020-08-31,210.05999755859372
+661452,DE,2020-09-01,217.69000244140625
+661453,DE,2020-09-02,217.1100006103516
+661454,DE,2020-09-03,210.80999755859372
+661455,DE,2020-09-04,211.33999633789065
+661456,DE,2020-09-08,210.2400054931641
+661457,DE,2020-09-09,215.5200042724609
+661458,DE,2020-09-10,215.1100006103516
+661459,DE,2020-09-11,215.9600067138672
+661460,DE,2020-09-14,218.3300018310547
+661461,DE,2020-09-15,215.7700042724609
+661462,DE,2020-09-16,215.3999938964844
+661463,DE,2020-09-17,219.94000244140625
+661464,DE,2020-09-18,221.97000122070312
+661465,DE,2020-09-21,214.2100067138672
+661466,DE,2020-09-22,217.5800018310547
+661467,DE,2020-09-23,214.5500030517578
+661468,DE,2020-09-24,216.5200042724609
+661469,DE,2020-09-25,219.25
+661470,DE,2020-09-28,221.8999938964844
+661471,DE,2020-09-29,220.17999267578125
+661472,DE,2020-09-30,221.6300048828125
+661473,DE,2020-10-01,219.0399932861328
+661474,DE,2020-10-02,224.7899932861328
+661475,DE,2020-10-05,226.9600067138672
+661476,DE,2020-10-06,226.1199951171875
+661477,DE,2020-10-07,230.57000732421875
+661478,DE,2020-10-08,234.2400054931641
+661479,DE,2020-10-09,234.80999755859372
+661480,DE,2020-10-12,236.5200042724609
+661481,DE,2020-10-13,237.22000122070312
+661482,DE,2020-10-14,238.47000122070312
+661483,DE,2020-10-15,238.2400054931641
+661484,DE,2020-10-16,240.05999755859372
+661485,DE,2020-10-19,238.1699981689453
+661486,DE,2020-10-20,238.8699951171875
+661487,DE,2020-10-21,236.3999938964844
+661488,DE,2020-10-22,236.8800048828125
+661489,DE,2020-10-23,239.52999877929688
+661490,DE,2020-10-26,234.25
+661491,DE,2020-10-27,228.50999450683597
+661492,DE,2020-10-28,223.3699951171875
+661493,DE,2020-10-29,228.0200042724609
+661494,DE,2020-10-30,225.91000366210935
+661495,DE,2020-11-02,231.6999969482422
+661496,DE,2020-11-03,239.9600067138672
+661497,DE,2020-11-04,233.3000030517578
+661498,DE,2020-11-05,246.0200042724609
+661499,DE,2020-11-06,247.63999938964844
+661500,DE,2020-11-09,248.8699951171875
+661501,DE,2020-11-10,253.97000122070312
+661502,DE,2020-11-11,249.3500061035156
+661503,DE,2020-11-12,248.00999450683597
+661504,DE,2020-11-13,251.7899932861328
+661505,DE,2020-11-16,259.1000061035156
+661506,DE,2020-11-17,258.2099914550781
+661507,DE,2020-11-18,257.3299865722656
+661508,DE,2020-11-19,255.58999633789065
+661509,DE,2020-11-20,258.5599975585937
+661510,DE,2020-11-23,261.1099853515625
+661511,DE,2020-11-24,261.510009765625
+661512,DE,2020-11-25,256.42999267578125
+661513,DE,2020-11-27,261.95001220703125
+661514,DE,2020-11-30,261.6199951171875
+661515,DE,2020-12-01,255.1300048828125
+661516,DE,2020-12-02,259.0
+661517,DE,2020-12-03,252.67999267578125
+661518,DE,2020-12-04,253.38999938964844
+661519,DE,2020-12-07,252.00999450683597
+661520,DE,2020-12-08,252.6000061035156
+661521,DE,2020-12-09,254.8300018310547
+661522,DE,2020-12-10,253.4499969482422
+661523,DE,2020-12-11,255.7700042724609
+661524,DE,2020-12-14,252.72000122070312
+661525,DE,2020-12-15,261.989990234375
+661526,DE,2020-12-16,261.1199951171875
+661527,DE,2020-12-17,264.5299987792969
+661528,DE,2020-12-18,270.70001220703125
+661529,DE,2020-12-21,267.75
+661530,DE,2020-12-22,269.260009765625
+661531,DE,2020-12-23,267.94000244140625
+661532,DE,2020-12-24,269.2099914550781
+661533,DE,2020-12-28,267.5
+661534,DE,2020-12-29,265.3399963378906
+661535,DE,2020-12-30,266.1499938964844
+661536,DE,2020-12-31,269.04998779296875
+661537,DE,2021-01-04,267.6400146484375
+661538,DE,2021-01-05,274.2799987792969
+661539,DE,2021-01-06,290.3599853515625
+661540,DE,2021-01-07,299.7300109863281
+661541,DE,2021-01-08,293.9100036621094
+661542,DE,2021-01-11,294.9200134277344
+661543,DE,2021-01-12,302.0899963378906
+661544,DE,2021-01-13,301.2200012207031
+661545,DE,2021-01-14,302.8500061035156
+661546,DE,2021-01-15,295.3999938964844
+661547,DE,2021-01-19,294.989990234375
+661548,DE,2021-01-20,300.94000244140625
+661549,DE,2021-01-21,305.5
+661550,DE,2021-01-22,305.1700134277344
+661551,DE,2021-01-25,298.20001220703125
+661552,DE,2021-01-26,296.010009765625
+661553,DE,2021-01-27,280.7300109863281
+661554,DE,2021-01-28,292.9599914550781
+661555,DE,2021-01-29,288.79998779296875
+661556,DE,2021-02-01,292.2099914550781
+661557,DE,2021-02-02,302.5400085449219
+661558,DE,2021-02-03,301.1400146484375
+661559,DE,2021-02-04,309.2699890136719
+661560,DE,2021-02-05,309.239990234375
+661561,DE,2021-02-08,317.0400085449219
+661562,DE,2021-02-09,315.3299865722656
+661563,DE,2021-02-10,313.6400146484375
+661564,DE,2021-02-11,314.4599914550781
+661565,DE,2021-02-12,313.0
+661566,DE,2021-02-16,317.0899963378906
+661567,DE,2021-02-17,312.0799865722656
+661568,DE,2021-02-18,300.25
+661569,DE,2021-02-19,330.0
+661570,DE,2021-02-22,337.510009765625
+661571,DE,2021-02-23,337.4100036621094
+661572,DE,2021-02-24,345.6600036621094
+661573,DE,2021-02-25,348.0299987792969
+661574,DE,2021-02-26,349.1199951171875
+661575,DE,2021-03-01,359.510009765625
+661576,DE,2021-03-02,351.44000244140625
+661577,DE,2021-03-03,343.0599975585937
+661578,DE,2021-03-04,337.95001220703125
+661579,DE,2021-03-05,349.8299865722656
+661580,DE,2021-03-08,353.70001220703125
+661581,DE,2021-03-09,352.69000244140625
+661582,DE,2021-03-10,361.2200012207031
+661583,DE,2021-03-11,364.4599914550781
+661584,DE,2021-03-12,369.489990234375
+661585,DE,2021-03-15,374.3699951171875
+661586,DE,2021-03-16,373.5199890136719
+661587,DE,2021-03-17,379.260009765625
+661588,DE,2021-03-18,380.4100036621094
+661589,DE,2021-03-19,372.4800109863281
+661590,DE,2021-03-22,371.5899963378906
+661591,DE,2021-03-23,357.489990234375
+661592,DE,2021-03-24,360.9100036621094
+661593,DE,2021-03-25,366.7999877929688
+661594,DE,2021-03-26,372.2900085449219
+661595,DE,2021-03-29,367.9700012207031
+661596,DE,2021-03-30,373.9200134277344
+661597,DE,2021-03-31,374.1400146484375
+661598,DE,2021-04-01,372.1199951171875
+661599,DE,2021-04-05,374.80999755859375
+661600,DE,2021-04-06,375.6099853515625
+661601,DE,2021-04-07,374.7900085449219
+661602,DE,2021-04-08,374.0700073242188
+661603,DE,2021-04-09,377.0
+661604,DE,2021-04-12,378.260009765625
+661605,DE,2021-04-13,378.6700134277344
+661606,DE,2021-04-14,381.5
+661607,DE,2021-04-15,382.1400146484375
+661608,DE,2021-04-16,383.0700073242188
+661609,DE,2021-04-19,380.7200012207031
+661610,DE,2021-04-20,370.2699890136719
+661611,DE,2021-04-21,375.6000061035156
+661612,DE,2021-04-22,368.3599853515625
+661613,DE,2021-04-23,376.2699890136719
+661614,DE,2021-04-26,380.4500122070313
+661615,DE,2021-04-27,382.3599853515625
+661616,DE,2021-04-28,379.7999877929688
+661617,DE,2021-04-29,376.3900146484375
+661618,DE,2021-04-30,370.8500061035156
+661619,DE,2021-05-03,373.7699890136719
+661620,DE,2021-05-04,379.5799865722656
+661621,DE,2021-05-05,378.8599853515625
+661622,DE,2021-05-06,389.9100036621094
+661623,DE,2021-05-07,394.2200012207031
+661624,DE,2021-05-10,391.3999938964844
+661625,DE,2021-05-11,383.2000122070313
+661626,DE,2021-05-12,373.6300048828125
+661627,DE,2021-05-13,378.1099853515625
+661628,DE,2021-05-14,384.0
+661629,DE,2021-05-17,383.5499877929688
+661630,DE,2021-05-18,369.6900024414063
+661631,DE,2021-05-19,358.4200134277344
+661632,DE,2021-05-20,355.2200012207031
+661633,DE,2021-05-21,359.75
+661634,DE,2021-05-24,359.3599853515625
+661635,DE,2021-05-25,360.6900024414063
+661636,DE,2021-05-26,357.739990234375
+661637,DE,2021-05-27,362.2099914550781
+661638,DE,2021-05-28,361.1000061035156
+661639,DE,2021-06-01,364.6099853515625
+661640,DE,2021-06-02,356.7099914550781
+661641,DE,2021-06-03,358.9100036621094
+661642,DE,2021-06-04,356.6400146484375
+661643,DE,2021-06-07,355.42999267578125
+661644,DE,2021-06-08,356.5799865722656
+661645,DE,2021-06-09,349.5299987792969
+661646,DE,2021-06-10,341.44000244140625
+661647,DE,2021-06-11,341.57000732421875
+661648,DE,2021-06-14,335.5400085449219
+661649,DE,2021-06-15,338.1000061035156
+661650,DE,2021-06-16,336.5599975585937
+661651,DE,2021-06-17,328.3800048828125
+661652,DE,2021-06-18,328.9700012207031
+661653,DE,2021-06-21,337.8800048828125
+661654,DE,2021-06-22,342.1000061035156
+661655,DE,2021-06-23,347.75
+661656,DE,2021-06-24,350.6199951171875
+661657,DE,2021-06-25,349.989990234375
+661658,DE,2021-06-28,349.8900146484375
+661659,DE,2021-06-29,348.92999267578125
+661660,DE,2021-06-30,352.7099914550781
+661661,DE,2021-07-01,354.2900085449219
+661662,DE,2021-07-02,352.5
+661663,DE,2021-07-06,349.45001220703125
+661664,DE,2021-07-07,351.8800048828125
+661665,DE,2021-07-08,343.5799865722656
+661666,DE,2021-07-09,349.4800109863281
+661667,DE,2021-07-12,354.2799987792969
+661668,DE,2021-07-13,350.7699890136719
+661669,DE,2021-07-14,345.57000732421875
+661670,DE,2021-07-15,346.1000061035156
+661671,DE,2021-07-16,342.489990234375
+661672,DE,2021-07-19,334.95001220703125
+661673,DE,2021-07-20,348.0299987792969
+661674,DE,2021-07-21,353.0
+661675,DE,2021-07-22,351.3299865722656
+661676,DE,2021-07-23,354.70001220703125
+661677,DE,2021-07-26,355.4599914550781
+661678,DE,2021-07-27,353.5199890136719
+661679,DE,2021-07-28,353.5599975585937
+661680,DE,2021-07-29,359.79998779296875
+661681,DE,2021-07-30,361.5899963378906
+661682,DE,2021-08-02,355.95001220703125
+661683,DE,2021-08-03,365.8599853515625
+661684,DE,2021-08-04,360.6700134277344
+661685,DE,2021-08-05,364.3200073242188
+661686,DE,2021-08-06,366.8800048828125
+661687,DE,2021-08-09,369.3200073242188
+661688,DE,2021-08-10,376.6199951171875
+661689,DE,2021-08-11,386.0799865722656
+661690,DE,2021-08-12,385.6199951171875
+661691,DE,2021-08-13,384.0
+661692,DE,2021-08-16,383.0299987792969
+661693,DE,2021-08-17,376.3299865722656
+661694,DE,2021-08-18,371.6099853515625
+661695,DE,2021-08-19,358.9800109863281
+661696,DE,2021-08-20,351.42999267578125
+661697,DE,2021-08-23,362.7999877929688
+661698,DE,2021-08-24,367.9800109863281
+661699,DE,2021-08-25,376.3699951171875
+661700,DE,2021-08-26,379.80999755859375
+661701,DE,2021-08-27,379.489990234375
+661702,DE,2021-08-30,381.0
+661703,DE,2021-08-31,378.0299987792969
+661704,DE,2021-09-01,376.7099914550781
+661705,DE,2021-09-02,384.9500122070313
+661706,DE,2021-09-03,389.3399963378906
+661707,DE,2021-09-07,371.739990234375
+661708,DE,2021-09-08,370.2300109863281
+661709,DE,2021-09-09,364.8399963378906
+661710,DE,2021-09-10,363.0700073242188
+661711,DE,2021-09-13,361.5199890136719
+661712,DE,2021-09-14,355.9800109863281
+661713,DE,2021-09-15,359.7699890136719
+661714,DE,2021-09-16,355.3299865722656
+661715,DE,2021-09-17,349.0899963378906
+661716,DE,2021-09-20,339.7300109863281
+661717,DE,2021-09-21,336.95001220703125
+661718,DE,2021-09-22,340.8399963378906
+661719,DE,2021-09-23,351.5
+661720,DE,2021-09-24,349.25
+661721,DE,2021-09-27,352.4200134277344
+661722,DE,2021-09-28,353.94000244140625
+661723,DE,2021-09-29,350.8699951171875
+661724,DE,2021-09-30,335.07000732421875
+661725,DE,2021-10-01,342.20001220703125
+661726,DE,2021-10-04,338.44000244140625
+661727,DE,2021-10-05,338.2900085449219
+661728,DE,2021-10-06,338.3999938964844
+661729,DE,2021-10-07,344.0899963378906
+661730,DE,2021-10-08,343.1700134277344
+661731,DE,2021-10-11,332.5899963378906
+661732,DE,2021-10-12,330.6000061035156
+661733,DE,2021-10-13,329.0
+661734,DE,2021-10-14,329.7699890136719
+661735,DE,2021-10-15,332.760009765625
+661736,DE,2021-10-18,331.8399963378906
+661737,DE,2021-10-19,343.0899963378906
+661738,DE,2021-10-20,344.04998779296875
+661739,DE,2021-10-21,342.92999267578125
+661740,DE,2021-10-22,340.7099914550781
+661741,DE,2021-10-25,352.7200012207031
+661742,DE,2021-10-26,341.1499938964844
+661743,DE,2021-10-27,338.2300109863281
+661744,DE,2021-10-28,349.70001220703125
+661745,DE,2021-10-29,342.3099975585937
+661746,DE,2021-11-01,358.75
+661747,DE,2021-11-02,355.29998779296875
+661748,DE,2021-11-03,343.04998779296875
+661749,DE,2021-11-04,350.8500061035156
+661750,DE,2021-11-05,355.20001220703125
+661751,DE,2021-11-08,360.8599853515625
+661752,DE,2021-11-09,355.8099975585937
+661753,DE,2021-11-10,352.6099853515625
+661754,DE,2021-11-11,356.010009765625
+661755,DE,2021-11-12,358.8599853515625
+661756,DE,2021-11-15,361.1499938964844
+661757,DE,2021-11-16,362.010009765625
+661758,DE,2021-11-17,353.5199890136719
+661759,DE,2021-11-18,357.1099853515625
+661760,DE,2021-11-19,346.1499938964844
+661761,DE,2021-11-22,349.1600036621094
+661762,DE,2021-11-23,349.2799987792969
+661763,DE,2021-11-24,367.8599853515625
+661764,DE,2021-11-26,359.29998779296875
+661765,DE,2021-11-29,348.0899963378906
+661766,DE,2021-11-30,345.5400085449219
+661767,DE,2021-12-01,341.54998779296875
+661768,DE,2021-12-02,350.6199951171875
+661769,DE,2021-12-03,349.239990234375
+661770,DE,2021-12-06,354.510009765625
+661771,DE,2021-12-07,361.3399963378906
+661772,DE,2021-12-08,361.05999755859375
+661773,DE,2021-12-09,361.9200134277344
+661774,DE,2021-12-10,358.3599853515625
+661775,DE,2021-12-13,351.4200134277344
+661776,DE,2021-12-14,348.54998779296875
+661777,DE,2021-12-15,343.94000244140625
+661778,DE,2021-12-16,348.2900085449219
+661779,DE,2021-12-17,347.0299987792969
+661780,DE,2021-12-20,338.6600036621094
+661781,DE,2021-12-21,349.8099975585937
+661782,DE,2021-12-22,347.0
+661783,DE,2021-12-23,349.2200012207031
+661784,DE,2021-12-27,350.75
+661785,DE,2021-12-28,349.7699890136719
+661786,DE,2021-12-29,345.7099914550781
+661787,DE,2021-12-30,342.0299987792969
+661788,DE,2021-12-31,342.8900146484375
+661789,DE,2022-01-03,350.1099853515625
+661790,DE,2022-01-04,371.2900085449219
+661791,DE,2022-01-05,372.0499877929688
+661792,DE,2022-01-06,376.3599853515625
+661793,DE,2022-01-07,378.6499938964844
+661794,DE,2022-01-10,379.8599853515625
+661795,DE,2022-01-11,380.5499877929688
+661796,DE,2022-01-12,376.25
+661797,DE,2022-01-13,380.3900146484375
+661798,DE,2022-01-14,379.55999755859375
+661799,DE,2022-01-18,383.9100036621094
+661800,DE,2022-01-19,375.8999938964844
+661801,DE,2022-01-20,366.9800109863281
+661802,DE,2022-01-21,364.2799987792969
+661803,DE,2022-01-24,364.0299987792969
+661804,DE,2022-01-25,368.2200012207031
+661805,DE,2022-01-26,372.239990234375
+661806,DE,2022-01-27,375.9599914550781
+661807,DE,2022-01-28,373.7900085449219
+661808,DE,2022-01-31,376.3999938964844
+661809,DE,2022-02-01,377.8800048828125
+661810,DE,2022-02-02,374.4800109863281
+661811,DE,2022-02-03,370.8900146484375
+661812,DE,2022-02-04,369.489990234375
+661813,DE,2022-02-07,372.2000122070313
+661814,DE,2022-02-08,389.8800048828125
+661815,DE,2022-02-09,395.3999938964844
+661816,DE,2022-02-10,393.1499938964844
+661817,DE,2022-02-11,392.6700134277344
+661818,DE,2022-02-14,387.260009765625
+661819,DE,2022-02-15,393.3999938964844
+661820,DE,2022-02-16,390.55999755859375
+661821,DE,2022-02-17,380.5299987792969
+661822,DE,2022-02-18,369.1000061035156
+661823,DE,2022-02-22,353.7799987792969
+661824,DE,2022-02-23,337.5199890136719
+661825,DE,2022-02-24,342.760009765625
+661826,DE,2022-02-25,346.9800109863281
+661827,DE,2022-02-28,360.0199890136719
+661828,DE,2022-03-01,358.6499938964844
+661829,DE,2022-03-02,375.9800109863281
+661830,DE,2022-03-03,381.9299926757813
+661831,DE,2022-03-04,390.0700073242188
+661832,DE,2022-03-07,369.0
+661833,DE,2022-03-08,364.9299926757813
+661834,DE,2022-03-09,368.8599853515625
+661835,DE,2022-03-10,378.1499938964844
+661836,DE,2022-03-11,389.4800109863281
+661837,DE,2022-03-14,393.8599853515625
+661838,DE,2022-03-15,388.4700012207031
+661839,DE,2022-03-16,388.2000122070313
+661840,DE,2022-03-17,406.1499938964844
+661841,DE,2022-03-18,413.1499938964844
+661842,DE,2022-03-21,422.2900085449219
+661843,DE,2022-03-22,427.5499877929688
+661844,DE,2022-03-23,431.5199890136719
+661845,DE,2022-03-24,432.2200012207031
+661846,DE,2022-03-25,436.4500122070313
+661847,DE,2022-03-28,432.6099853515625
+661848,DE,2022-03-29,412.9200134277344
+661849,DE,2022-03-30,415.5499877929688
+661850,DE,2022-03-31,415.4599914550781
+661851,DE,2022-04-01,416.7999877929688
+661852,DE,2022-04-04,417.4500122070313
+661853,DE,2022-04-05,413.7099914550781
+661854,DE,2022-04-06,411.25
+661855,DE,2022-04-07,409.4599914550781
+661856,DE,2022-04-08,418.2999877929688
+661857,DE,2022-04-11,418.510009765625
+661858,DE,2022-04-12,419.7300109863281
+661859,DE,2022-04-13,427.2900085449219
+661860,DE,2022-04-14,436.75
+661861,DE,2022-04-18,438.4500122070313
+661862,DE,2022-04-19,437.8200073242188
+661863,DE,2022-04-20,437.3900146484375
+661864,DE,2022-04-21,424.3599853515625
+661865,DE,2022-04-22,403.5700073242188
+661866,DE,2022-04-25,385.510009765625
+661867,DE,2022-04-26,381.7699890136719
+661868,DE,2022-04-27,385.5299987792969
+661869,DE,2022-04-28,384.8200073242188
+661870,DE,2022-04-29,377.5499877929688
+661871,DE,2022-05-02,381.2300109863281
+661872,DE,2022-05-03,389.4400024414063
+661873,DE,2022-05-04,396.3500061035156
+661874,DE,2022-05-05,383.0400085449219
+661875,DE,2022-05-06,377.4599914550781
+661876,DE,2022-05-09,364.5299987792969
+661877,DE,2022-05-10,364.75
+661878,DE,2022-05-11,364.0299987792969
+661879,DE,2022-05-12,362.9800109863281
+661880,DE,2022-05-13,366.6900024414063
+661881,DE,2022-05-16,374.4500122070313
+661882,DE,2022-05-17,384.260009765625
+661883,DE,2022-05-18,368.6700134277344
+661884,DE,2022-05-19,364.6199951171875
+661885,DE,2022-05-20,313.3099975585937
+661886,DE,2022-05-23,335.3599853515625
+661887,DE,2022-05-24,337.0299987792969
+661888,DE,2022-05-25,342.9700012207031
+661889,DE,2022-05-26,347.510009765625
+661890,DE,2022-05-27,360.7300109863281
+661891,DE,2022-05-31,357.7799987792969
+661892,DE,2022-06-01,352.1499938964844
+661893,DE,2022-06-02,361.0799865722656
+661894,DE,2022-06-03,361.0
+661895,DE,2022-06-06,362.9100036621094
+661896,DE,2022-06-07,367.8399963378906
+661897,DE,2022-06-08,355.0199890136719
+661898,DE,2022-06-09,345.3299865722656
+661899,DE,2022-06-10,335.2300109863281
+661900,DE,2022-06-13,324.8999938964844
+661901,DE,2022-06-14,326.5799865722656
+661902,DE,2022-06-15,330.5799865722656
+661903,DE,2022-06-16,317.57000732421875
+661904,DE,2022-06-17,322.7200012207031
+661905,DE,2022-06-21,329.2699890136719
+661906,DE,2022-06-22,317.92999267578125
+661907,DE,2022-06-23,297.510009765625
+661908,DE,2022-06-24,310.8699951171875
+661909,DE,2022-06-27,315.3299865722656
+661910,DE,2022-06-28,309.1600036621094
+661911,DE,2022-06-29,300.6499938964844
+661912,DE,2022-06-30,299.4700012207031
+661913,DE,2022-07-01,301.6300048828125
+661914,DE,2022-07-05,292.1300048828125
+661915,DE,2022-07-06,289.1400146484375
+661916,DE,2022-07-07,303.9700012207031
+661917,DE,2022-07-08,304.6400146484375
+661918,DE,2022-07-11,298.4100036621094
+661919,DE,2022-07-12,295.9599914550781
+661920,DE,2022-07-13,296.7799987792969
+661921,DE,2022-07-14,294.3299865722656
+661922,DE,2022-07-15,297.70001220703125
+661923,DE,2022-07-18,297.95001220703125
+661924,DE,2022-07-19,311.5899963378906
+661925,DE,2022-07-20,315.3599853515625
+661926,DE,2022-07-21,316.5400085449219
+661927,DE,2022-07-22,312.260009765625
+661928,DE,2022-07-25,322.9599914550781
+661929,DE,2022-07-26,319.45001220703125
+661930,DE,2022-07-27,325.7099914550781
+661931,DE,2022-07-28,331.6300048828125
+661932,DE,2022-07-29,343.17999267578125
+661933,DE,2022-08-01,338.19000244140625
+661934,DE,2022-08-02,333.2099914550781
+661935,DE,2022-08-03,336.510009765625
+661936,DE,2022-08-04,342.3800048828125
+661937,DE,2022-08-05,343.3099975585937
+661938,DE,2022-08-08,343.7099914550781
+661939,DE,2022-08-09,343.67999267578125
+661940,DE,2022-08-10,352.3599853515625
+661941,DE,2022-08-11,361.9200134277344
+661942,DE,2022-08-12,368.1600036621094
+661943,DE,2022-08-15,366.0499877929688
+661944,DE,2022-08-16,369.9800109863281
+661945,DE,2022-08-17,364.6900024414063
+661946,DE,2022-08-18,367.989990234375
+661947,DE,2022-08-19,369.6600036621094
+661948,DE,2022-08-22,369.6400146484375
+661949,DE,2022-08-23,374.8800048828125
+661950,DE,2022-08-24,381.3800048828125
+661951,DE,2022-08-25,388.1499938964844
+661952,DE,2022-08-26,379.3800048828125
+661953,DE,2022-08-29,380.6099853515625
+661954,DE,2022-08-30,368.739990234375
+661955,DE,2022-08-31,365.25
+661956,DE,2022-09-01,363.7699890136719
+661957,DE,2022-09-02,362.2200012207031
+661958,DE,2022-09-06,361.05999755859375
+661959,DE,2022-09-07,365.9400024414063
+661960,DE,2022-09-08,368.4800109863281
+661961,DE,2022-09-09,372.25
+661962,DE,2022-09-12,374.0299987792969
+661963,DE,2022-09-13,363.2999877929688
+661964,DE,2022-09-14,360.8999938964844
+661965,DE,2022-09-15,358.7699890136719
+661966,DE,2022-09-16,354.5
+661967,DE,2022-09-19,362.6900024414063
+661968,DE,2022-09-20,355.5899963378906
+661969,DE,2022-09-21,349.8099975585937
+661970,DE,2022-09-22,346.1300048828125
+661971,DE,2022-09-23,334.2200012207031
+661972,DE,2022-09-26,332.239990234375
+661973,DE,2022-09-27,335.67999267578125
+661974,DE,2022-09-28,345.8999938964844
+661975,DE,2022-09-29,341.0
+661976,DE,2022-09-30,333.8900146484375
+661977,DE,2022-10-03,344.04998779296875
+661978,DE,2022-10-04,360.2900085449219
+661979,DE,2022-10-05,355.7699890136719
+661980,DE,2022-10-06,355.4700012207031
+661981,DE,2022-10-07,356.1499938964844
+661982,DE,2022-10-10,359.67999267578125
+661983,DE,2022-10-11,363.3299865722656
+661984,DE,2022-10-12,361.2099914550781
+661985,DE,2022-10-13,367.1700134277344
+661986,DE,2022-10-14,357.1400146484375
+661987,DE,2022-10-17,362.5899963378906
+661988,DE,2022-10-18,371.30999755859375
+661989,DE,2022-10-19,371.3200073242188
+661990,DE,2022-10-20,365.5199890136719
+661991,DE,2022-10-21,383.05999755859375
+661992,DE,2022-10-24,385.8900146484375
+661993,DE,2022-10-25,391.6300048828125
+661994,DE,2022-10-26,391.1799926757813
+661995,DE,2022-10-27,394.5899963378906
+661996,DE,2022-10-28,396.8500061035156
+661997,DE,2022-10-31,395.8200073242188
+661998,DE,2022-11-01,388.7099914550781
+661999,DE,2022-11-02,385.9500122070313
+662000,DE,2022-11-03,393.6300048828125
+662001,DE,2022-11-04,395.0899963378906
+662002,DE,2022-11-07,398.7699890136719
+662003,DE,2022-11-08,404.5700073242188
+662004,DE,2022-11-09,397.0899963378906
+662005,DE,2022-11-10,407.6099853515625
+662006,DE,2022-11-11,406.0299987792969
+662007,DE,2022-11-14,406.9400024414063
+662008,DE,2022-11-15,406.9700012207031
+662009,DE,2022-11-16,406.3999938964844
+662010,DE,2022-11-17,412.989990234375
+662011,DE,2022-11-18,414.260009765625
+662012,DE,2022-11-21,411.7000122070313
+662013,DE,2022-11-22,416.55999755859375
+662014,DE,2022-11-23,437.5199890136719
+662015,DE,2022-11-25,441.4700012207031
+662016,DE,2022-11-28,441.2099914550781
+662017,DE,2022-11-29,440.9700012207031
+662018,DE,2022-11-30,441.0
+662019,DE,2022-12-01,441.80999755859375
+662020,DE,2022-12-02,445.6099853515625
+662021,DE,2022-12-05,436.8900146484375
+662022,DE,2022-12-06,438.25
+662023,DE,2022-12-07,440.6499938964844
+662024,DE,2022-12-08,442.9299926757813
+662025,DE,2022-12-09,434.80999755859375
+662026,DE,2022-12-12,437.0499877929688
+662027,DE,2022-12-13,437.1900024414063
+662028,DE,2022-12-14,438.4400024414063
+662029,DE,2022-12-15,429.7900085449219
+662030,DE,2022-12-16,431.0899963378906
+662031,DE,2022-12-19,432.6700134277344
+662032,DE,2022-12-20,435.3599853515625
+662033,DE,2022-12-21,441.6400146484375
+662034,DE,2022-12-22,435.8599853515625
+662035,DE,2022-12-23,436.9299926757813
+662036,DE,2022-12-27,436.1499938964844
+662037,DE,2022-12-28,430.1799926757813
+662038,DE,2022-12-29,428.6400146484375
+662039,DE,2022-12-30,428.760009765625
+662040,DE,2023-01-03,424.2900085449219
+662041,DE,2023-01-04,423.4800109863281
+662042,DE,2023-01-05,414.7300109863281
+662043,DE,2023-01-06,426.4700012207031
+662044,DE,2023-01-09,428.2000122070313
+662045,DE,2023-01-10,437.4299926757813
+662046,DE,2023-01-11,433.4800109863281
+662047,DE,2023-01-12,436.0899963378906
+662048,DE,2023-01-13,439.6300048828125
+662049,DE,2023-01-17,438.2000122070313
+662050,DE,2023-01-18,425.989990234375
+662051,DE,2023-01-19,408.6000061035156
+662052,DE,2023-01-20,410.6000061035156
+662053,DE,2023-01-23,409.3399963378906
+662054,DE,2023-01-24,416.6700134277344
+662055,DE,2023-01-25,413.6400146484375
+662056,DE,2023-01-26,421.2000122070313
+662057,DE,2023-01-27,418.1799926757813
+662058,DE,2023-01-30,420.6000061035156
+662059,DE,2023-01-31,422.8399963378906
+662060,DE,2023-02-01,426.989990234375
+662061,DE,2023-02-02,406.5499877929688
+662062,DE,2023-02-03,406.05999755859375
+662063,DE,2023-02-06,410.2300109863281
+662064,DE,2023-02-07,409.5199890136719
+662065,DE,2023-02-08,407.6900024414063
+662066,DE,2023-02-09,408.010009765625
+662067,DE,2023-02-10,417.7900085449219
+662068,DE,2023-02-13,415.3299865722656
+662069,DE,2023-02-14,409.30999755859375
+662070,DE,2023-02-15,410.0400085449219
+662071,DE,2023-02-16,402.9599914550781
+662072,DE,2023-02-17,433.30999755859375
+662073,DE,2023-02-21,427.1700134277344
+662074,DE,2023-02-22,426.4100036621094
+662075,DE,2023-02-23,425.0499877929688
+662076,DE,2023-02-24,417.4200134277344
+662077,DE,2023-02-27,421.6300048828125
+662078,DE,2023-02-28,419.239990234375
+662079,DE,2023-03-01,419.75
+662080,DE,2023-03-02,421.3399963378906
+662081,DE,2023-03-03,430.2799987792969
+662082,DE,2023-03-06,425.7099914550781
+662083,DE,2023-03-07,418.1499938964844
+662084,DE,2023-03-08,424.2900085449219
+662085,DE,2023-03-09,421.4200134277344
+662086,DE,2023-03-10,395.9299926757813
+662087,DE,2023-03-13,398.2200012207031
+662088,DE,2023-03-14,402.4500122070313
+662089,DE,2023-03-15,390.4800109863281
+662090,DE,2023-03-16,391.1099853515625
+662091,DE,2023-03-17,385.5
+662092,DE,2023-03-20,394.5
+662093,DE,2023-03-21,402.5899963378906
+662094,DE,2023-03-22,394.9700012207031
+662095,DE,2023-03-23,391.8500061035156
+662096,DE,2023-03-24,386.5
+662097,DE,2023-03-27,393.010009765625
+662098,DE,2023-03-28,395.3500061035156
+662099,DE,2023-03-29,400.7900085449219
+662100,DE,2023-03-30,403.7000122070313
+662101,DE,2023-03-31,412.8800048828125
+662102,DE,2023-04-03,414.989990234375
+662103,DE,2023-04-04,397.6600036621094
+662104,DE,2023-04-05,373.8200073242188
+662105,DE,2023-04-06,369.6499938964844
+662106,DE,2023-04-10,377.3299865722656
+662107,DE,2023-04-11,380.8299865722656
+662108,DE,2023-04-12,384.3900146484375
+662109,DE,2023-04-13,384.739990234375
+662110,DE,2023-04-14,387.7699890136719
+662111,DE,2023-04-17,391.4200134277344
+662112,DE,2023-04-18,396.6900024414063
+662113,DE,2023-04-19,392.7699890136719
+662114,DE,2023-04-20,390.3599853515625
+662115,DE,2023-04-21,386.7000122070313
+662116,DE,2023-04-24,388.0400085449219
+662117,DE,2023-04-25,379.4700012207031
+662118,DE,2023-04-26,374.6099853515625
+662119,DE,2023-04-27,371.8500061035156
+662120,DE,2023-04-28,378.0199890136719
+662121,DE,2023-05-01,382.1199951171875
+662122,DE,2023-05-02,383.7999877929688
+662123,DE,2023-05-03,382.2200012207031
+662124,DE,2023-05-04,373.5899963378906
+662125,DE,2023-05-05,381.0899963378906
+662126,DE,2023-05-08,380.25
+662127,DE,2023-05-09,381.4400024414063
+662128,DE,2023-05-10,380.3900146484375
+662129,DE,2023-05-11,372.7900085449219
+662130,DE,2023-05-12,373.9800109863281
+662131,D,1980-03-17,3.166666984558105
+662132,D,1980-03-18,3.25
+662133,D,1980-03-19,3.25
+662134,D,1980-03-20,3.291666984558105
+662135,D,1980-03-21,3.291666984558105
+662136,D,1980-03-24,3.2083330154418945
+662137,D,1980-03-25,3.2083330154418945
+662138,D,1980-03-26,3.25
+662139,D,1980-03-27,3.125
+662140,D,1980-03-28,3.166666984558105
+662141,D,1980-03-31,3.25
+662142,D,1980-04-01,3.416666984558105
+662143,D,1980-04-02,3.416666984558105
+662144,D,1980-04-03,3.5
+662145,D,1980-04-07,3.416666984558105
+662146,D,1980-04-08,3.375
+662147,D,1980-04-09,3.5
+662148,D,1980-04-10,3.625
+662149,D,1980-04-11,3.6666669845581055
+662150,D,1980-04-14,3.625
+662151,D,1980-04-15,3.541666984558105
+662152,D,1980-04-16,3.625
+662153,D,1980-04-17,3.6666669845581055
+662154,D,1980-04-18,3.6666669845581055
+662155,D,1980-04-21,3.7083330154418954
+662156,D,1980-04-22,3.6666669845581055
+662157,D,1980-04-23,3.7083330154418954
+662158,D,1980-04-24,3.75
+662159,D,1980-04-25,3.75
+662160,D,1980-04-28,3.7083330154418954
+662161,D,1980-04-29,3.75
+662162,D,1980-04-30,3.75
+662163,D,1980-05-01,3.7916669845581055
+662164,D,1980-05-02,3.8333330154418954
+662165,D,1980-05-05,3.875
+662166,D,1980-05-06,3.8333330154418954
+662167,D,1980-05-07,3.9583330154418954
+662168,D,1980-05-08,3.875
+662169,D,1980-05-09,3.8333330154418954
+662170,D,1980-05-12,3.8333330154418954
+662171,D,1980-05-13,3.875
+662172,D,1980-05-14,4.0
+662173,D,1980-05-15,4.0
+662174,D,1980-05-16,3.9583330154418954
+662175,D,1980-05-19,3.9166669845581055
+662176,D,1980-05-20,3.8333330154418954
+662177,D,1980-05-21,3.9166669845581055
+662178,D,1980-05-22,3.9166669845581055
+662179,D,1980-05-23,3.75
+662180,D,1980-05-27,3.7083330154418954
+662181,D,1980-05-28,3.7083330154418954
+662182,D,1980-05-29,3.75
+662183,D,1980-05-30,3.7916669845581055
+662184,D,1980-06-02,3.75
+662185,D,1980-06-03,3.75
+662186,D,1980-06-04,3.75
+662187,D,1980-06-05,3.7916669845581055
+662188,D,1980-06-06,3.875
+662189,D,1980-06-09,3.875
+662190,D,1980-06-10,3.875
+662191,D,1980-06-11,3.8333330154418954
+662192,D,1980-06-12,3.8333330154418954
+662193,D,1980-06-13,3.9583330154418954
+662194,D,1980-06-16,4.0
+662195,D,1980-06-17,4.083333015441895
+662196,D,1980-06-18,4.0416669845581055
+662197,D,1980-06-19,4.0
+662198,D,1980-06-20,4.0416669845581055
+662199,D,1980-06-23,4.0
+662200,D,1980-06-24,4.0416669845581055
+662201,D,1980-06-25,4.0
+662202,D,1980-06-26,4.0
+662203,D,1980-06-27,4.0
+662204,D,1980-06-30,3.9583330154418954
+662205,D,1980-07-01,3.9583330154418954
+662206,D,1980-07-02,3.9166669845581055
+662207,D,1980-07-03,3.9583330154418954
+662208,D,1980-07-07,3.9166669845581055
+662209,D,1980-07-08,3.9583330154418954
+662210,D,1980-07-09,3.9166669845581055
+662211,D,1980-07-10,3.9583330154418954
+662212,D,1980-07-11,3.875
+662213,D,1980-07-14,3.875
+662214,D,1980-07-15,3.8333330154418954
+662215,D,1980-07-16,3.8333330154418954
+662216,D,1980-07-17,3.75
+662217,D,1980-07-18,3.75
+662218,D,1980-07-21,3.7083330154418954
+662219,D,1980-07-22,3.7083330154418954
+662220,D,1980-07-23,3.7916669845581055
+662221,D,1980-07-24,3.7916669845581055
+662222,D,1980-07-25,3.7916669845581055
+662223,D,1980-07-28,3.7916669845581055
+662224,D,1980-07-29,3.75
+662225,D,1980-07-30,3.7916669845581055
+662226,D,1980-07-31,3.7916669845581055
+662227,D,1980-08-01,3.75
+662228,D,1980-08-04,3.75
+662229,D,1980-08-05,3.75
+662230,D,1980-08-06,3.75
+662231,D,1980-08-07,3.75
+662232,D,1980-08-08,3.7916669845581055
+662233,D,1980-08-11,3.75
+662234,D,1980-08-12,3.75
+662235,D,1980-08-13,3.875
+662236,D,1980-08-14,3.8333330154418954
+662237,D,1980-08-15,3.8333330154418954
+662238,D,1980-08-18,3.7916669845581055
+662239,D,1980-08-19,3.7916669845581055
+662240,D,1980-08-20,3.8333330154418954
+662241,D,1980-08-21,3.875
+662242,D,1980-08-22,3.8333330154418954
+662243,D,1980-08-25,3.7083330154418954
+662244,D,1980-08-26,3.7083330154418954
+662245,D,1980-08-27,3.7083330154418954
+662246,D,1980-08-28,3.6666669845581055
+662247,D,1980-08-29,3.625
+662248,D,1980-09-02,3.625
+662249,D,1980-09-03,3.75
+662250,D,1980-09-04,3.75
+662251,D,1980-09-05,3.6666669845581055
+662252,D,1980-09-08,3.6666669845581055
+662253,D,1980-09-09,3.7083330154418954
+662254,D,1980-09-10,3.7083330154418954
+662255,D,1980-09-11,3.7083330154418954
+662256,D,1980-09-12,3.6666669845581055
+662257,D,1980-09-15,3.7083330154418954
+662258,D,1980-09-16,3.75
+662259,D,1980-09-17,3.6666669845581055
+662260,D,1980-09-18,3.6666669845581055
+662261,D,1980-09-19,3.6666669845581055
+662262,D,1980-09-22,3.625
+662263,D,1980-09-23,3.6666669845581055
+662264,D,1980-09-24,3.5833330154418945
+662265,D,1980-09-25,3.5833330154418945
+662266,D,1980-09-26,3.541666984558105
+662267,D,1980-09-29,3.5
+662268,D,1980-09-30,3.5833330154418945
+662269,D,1980-10-01,3.5833330154418945
+662270,D,1980-10-02,3.625
+662271,D,1980-10-03,3.625
+662272,D,1980-10-06,3.625
+662273,D,1980-10-07,3.625
+662274,D,1980-10-08,3.625
+662275,D,1980-10-09,3.541666984558105
+662276,D,1980-10-10,3.541666984558105
+662277,D,1980-10-13,3.5833330154418945
+662278,D,1980-10-14,3.5833330154418945
+662279,D,1980-10-15,3.5833330154418945
+662280,D,1980-10-16,3.5
+662281,D,1980-10-17,3.541666984558105
+662282,D,1980-10-20,3.5
+662283,D,1980-10-21,3.541666984558105
+662284,D,1980-10-22,3.5
+662285,D,1980-10-23,3.5
+662286,D,1980-10-24,3.541666984558105
+662287,D,1980-10-27,3.541666984558105
+662288,D,1980-10-28,3.5
+662289,D,1980-10-29,3.5
+662290,D,1980-10-30,3.4583330154418945
+662291,D,1980-10-31,3.541666984558105
+662292,D,1980-11-03,3.541666984558105
+662293,D,1980-11-05,3.5
+662294,D,1980-11-06,3.4583330154418945
+662295,D,1980-11-07,3.541666984558105
+662296,D,1980-11-10,3.375
+662297,D,1980-11-11,3.4583330154418945
+662298,D,1980-11-12,3.6666669845581055
+662299,D,1980-11-13,3.5833330154418945
+662300,D,1980-11-14,3.625
+662301,D,1980-11-17,3.5833330154418945
+662302,D,1980-11-18,3.625
+662303,D,1980-11-19,3.541666984558105
+662304,D,1980-11-20,3.541666984558105
+662305,D,1980-11-21,3.541666984558105
+662306,D,1980-11-24,3.4583330154418945
+662307,D,1980-11-25,3.3333330154418945
+662308,D,1980-11-26,3.375
+662309,D,1980-11-28,3.3333330154418945
+662310,D,1980-12-01,3.25
+662311,D,1980-12-02,3.291666984558105
+662312,D,1980-12-03,3.291666984558105
+662313,D,1980-12-04,3.291666984558105
+662314,D,1980-12-05,3.291666984558105
+662315,D,1980-12-08,3.291666984558105
+662316,D,1980-12-09,3.291666984558105
+662317,D,1980-12-10,3.25
+662318,D,1980-12-11,3.2083330154418945
+662319,D,1980-12-12,3.25
+662320,D,1980-12-15,3.25
+662321,D,1980-12-16,3.25
+662322,D,1980-12-17,3.291666984558105
+662323,D,1980-12-18,3.4583330154418945
+662324,D,1980-12-19,3.6666669845581055
+662325,D,1980-12-22,3.6666669845581055
+662326,D,1980-12-23,3.625
+662327,D,1980-12-24,3.5833330154418945
+662328,D,1980-12-26,3.625
+662329,D,1980-12-29,3.5833330154418945
+662330,D,1980-12-30,3.5
+662331,D,1980-12-31,3.4583330154418945
+662332,D,1981-01-02,3.5
+662333,D,1981-01-05,3.6666669845581055
+662334,D,1981-01-06,3.7916669845581055
+662335,D,1981-01-07,3.7916669845581055
+662336,D,1981-01-08,3.7916669845581055
+662337,D,1981-01-09,3.75
+662338,D,1981-01-12,3.75
+662339,D,1981-01-13,3.7916669845581055
+662340,D,1981-01-14,3.8333330154418954
+662341,D,1981-01-15,3.8333330154418954
+662342,D,1981-01-16,3.875
+662343,D,1981-01-19,3.9166669845581055
+662344,D,1981-01-20,3.8333330154418954
+662345,D,1981-01-21,3.7916669845581055
+662346,D,1981-01-22,3.7083330154418954
+662347,D,1981-01-23,3.6666669845581055
+662348,D,1981-01-26,3.7083330154418954
+662349,D,1981-01-27,3.7083330154418954
+662350,D,1981-01-28,3.75
+662351,D,1981-01-29,3.7083330154418954
+662352,D,1981-01-30,3.75
+662353,D,1981-02-02,3.7083330154418954
+662354,D,1981-02-03,3.75
+662355,D,1981-02-04,3.75
+662356,D,1981-02-05,3.75
+662357,D,1981-02-06,3.7916669845581055
+662358,D,1981-02-09,3.7916669845581055
+662359,D,1981-02-10,3.75
+662360,D,1981-02-11,3.7083330154418954
+662361,D,1981-02-12,3.6666669845581055
+662362,D,1981-02-13,3.6666669845581055
+662363,D,1981-02-17,3.5833330154418945
+662364,D,1981-02-18,3.625
+662365,D,1981-02-19,3.625
+662366,D,1981-02-20,3.6666669845581055
+662367,D,1981-02-23,3.7916669845581055
+662368,D,1981-02-24,3.5833330154418945
+662369,D,1981-02-25,3.5833330154418945
+662370,D,1981-02-26,3.5833330154418945
+662371,D,1981-02-27,3.5
+662372,D,1981-03-02,3.416666984558105
+662373,D,1981-03-03,3.416666984558105
+662374,D,1981-03-04,3.4583330154418945
+662375,D,1981-03-05,3.5
+662376,D,1981-03-06,3.5833330154418945
+662377,D,1981-03-09,3.5833330154418945
+662378,D,1981-03-10,3.6666669845581055
+662379,D,1981-03-11,3.625
+662380,D,1981-03-12,3.7083330154418954
+662381,D,1981-03-13,3.6666669845581055
+662382,D,1981-03-16,3.7083330154418954
+662383,D,1981-03-17,3.7916669845581055
+662384,D,1981-03-18,3.8333330154418954
+662385,D,1981-03-19,3.7916669845581055
+662386,D,1981-03-20,3.7916669845581055
+662387,D,1981-03-23,3.7083330154418954
+662388,D,1981-03-24,3.7083330154418954
+662389,D,1981-03-25,3.7083330154418954
+662390,D,1981-03-26,3.7083330154418954
+662391,D,1981-03-27,3.625
+662392,D,1981-03-30,3.625
+662393,D,1981-03-31,3.7083330154418954
+662394,D,1981-04-01,3.7083330154418954
+662395,D,1981-04-02,3.7916669845581055
+662396,D,1981-04-03,3.8333330154418954
+662397,D,1981-04-06,3.7916669845581055
+662398,D,1981-04-07,3.75
+662399,D,1981-04-08,3.7083330154418954
+662400,D,1981-04-09,3.75
+662401,D,1981-04-10,3.7083330154418954
+662402,D,1981-04-13,3.6666669845581055
+662403,D,1981-04-14,3.6666669845581055
+662404,D,1981-04-15,3.7083330154418954
+662405,D,1981-04-16,3.75
+662406,D,1981-04-20,3.75
+662407,D,1981-04-21,3.75
+662408,D,1981-04-22,3.8333330154418954
+662409,D,1981-04-23,3.8333330154418954
+662410,D,1981-04-24,3.8333330154418954
+662411,D,1981-04-27,3.7916669845581055
+662412,D,1981-04-28,3.8333330154418954
+662413,D,1981-04-29,3.75
+662414,D,1981-04-30,3.7083330154418954
+662415,D,1981-05-01,3.75
+662416,D,1981-05-04,3.7083330154418954
+662417,D,1981-05-05,3.625
+662418,D,1981-05-06,3.5833330154418945
+662419,D,1981-05-07,3.541666984558105
+662420,D,1981-05-08,3.6666669845581055
+662421,D,1981-05-11,3.625
+662422,D,1981-05-12,3.7083330154418954
+662423,D,1981-05-13,3.7916669845581055
+662424,D,1981-05-14,3.7916669845581055
+662425,D,1981-05-15,3.75
+662426,D,1981-05-18,3.7916669845581055
+662427,D,1981-05-19,3.8333330154418954
+662428,D,1981-05-20,3.7916669845581055
+662429,D,1981-05-21,3.75
+662430,D,1981-05-22,3.75
+662431,D,1981-05-26,3.7916669845581055
+662432,D,1981-05-27,3.625
+662433,D,1981-05-28,3.6666669845581055
+662434,D,1981-05-29,3.7083330154418954
+662435,D,1981-06-01,3.7083330154418954
+662436,D,1981-06-02,3.7083330154418954
+662437,D,1981-06-03,3.7083330154418954
+662438,D,1981-06-04,3.7083330154418954
+662439,D,1981-06-05,3.7083330154418954
+662440,D,1981-06-08,3.7083330154418954
+662441,D,1981-06-09,3.75
+662442,D,1981-06-10,3.8333330154418954
+662443,D,1981-06-11,3.8333330154418954
+662444,D,1981-06-12,3.9166669845581055
+662445,D,1981-06-15,4.0416669845581055
+662446,D,1981-06-16,4.0416669845581055
+662447,D,1981-06-17,4.0
+662448,D,1981-06-18,4.0416669845581055
+662449,D,1981-06-19,4.0
+662450,D,1981-06-22,4.0416669845581055
+662451,D,1981-06-23,4.0416669845581055
+662452,D,1981-06-24,4.0
+662453,D,1981-06-25,4.0
+662454,D,1981-06-26,3.9583330154418954
+662455,D,1981-06-29,4.0
+662456,D,1981-06-30,4.0
+662457,D,1981-07-01,3.9583330154418954
+662458,D,1981-07-02,3.9166669845581055
+662459,D,1981-07-06,3.875
+662460,D,1981-07-07,3.875
+662461,D,1981-07-08,3.875
+662462,D,1981-07-09,3.9166669845581055
+662463,D,1981-07-10,4.0
+662464,D,1981-07-13,3.9583330154418954
+662465,D,1981-07-14,3.9583330154418954
+662466,D,1981-07-15,3.9583330154418954
+662467,D,1981-07-16,3.9166669845581055
+662468,D,1981-07-17,3.9166669845581055
+662469,D,1981-07-20,3.875
+662470,D,1981-07-21,3.8333330154418954
+662471,D,1981-07-22,3.7916669845581055
+662472,D,1981-07-23,3.75
+662473,D,1981-07-24,3.8333330154418954
+662474,D,1981-07-27,3.8333330154418954
+662475,D,1981-07-28,3.9166669845581055
+662476,D,1981-07-29,3.9166669845581055
+662477,D,1981-07-30,3.875
+662478,D,1981-07-31,3.875
+662479,D,1981-08-03,3.9166669845581055
+662480,D,1981-08-04,4.0
+662481,D,1981-08-05,4.0
+662482,D,1981-08-06,3.9583330154418954
+662483,D,1981-08-07,3.9583330154418954
+662484,D,1981-08-10,4.0
+662485,D,1981-08-11,4.0416669845581055
+662486,D,1981-08-12,4.083333015441895
+662487,D,1981-08-13,4.083333015441895
+662488,D,1981-08-14,3.9583330154418954
+662489,D,1981-08-17,4.0
+662490,D,1981-08-18,3.9583330154418954
+662491,D,1981-08-19,3.9583330154418954
+662492,D,1981-08-20,4.0
+662493,D,1981-08-21,3.9583330154418954
+662494,D,1981-08-24,3.875
+662495,D,1981-08-25,3.9583330154418954
+662496,D,1981-08-26,3.9583330154418954
+662497,D,1981-08-27,3.9583330154418954
+662498,D,1981-08-28,4.083333015441895
+662499,D,1981-08-31,4.0416669845581055
+662500,D,1981-09-01,3.8333330154418954
+662501,D,1981-09-02,3.9166669845581055
+662502,D,1981-09-03,3.875
+662503,D,1981-09-04,3.7916669845581055
+662504,D,1981-09-08,3.7916669845581055
+662505,D,1981-09-09,3.8333330154418954
+662506,D,1981-09-10,3.875
+662507,D,1981-09-11,3.9166669845581055
+662508,D,1981-09-14,3.8333330154418954
+662509,D,1981-09-15,3.7916669845581055
+662510,D,1981-09-16,3.7916669845581055
+662511,D,1981-09-17,3.75
+662512,D,1981-09-18,3.6666669845581055
+662513,D,1981-09-21,3.75
+662514,D,1981-09-22,3.7916669845581055
+662515,D,1981-09-23,3.75
+662516,D,1981-09-24,3.7083330154418954
+662517,D,1981-09-25,3.75
+662518,D,1981-09-28,3.5833330154418945
+662519,D,1981-09-29,3.6666669845581055
+662520,D,1981-09-30,3.625
+662521,D,1981-10-01,3.625
+662522,D,1981-10-02,3.625
+662523,D,1981-10-05,3.6666669845581055
+662524,D,1981-10-06,3.6666669845581055
+662525,D,1981-10-07,3.6666669845581055
+662526,D,1981-10-08,3.7083330154418954
+662527,D,1981-10-09,3.625
+662528,D,1981-10-12,3.6666669845581055
+662529,D,1981-10-13,3.75
+662530,D,1981-10-14,3.7083330154418954
+662531,D,1981-10-15,3.7083330154418954
+662532,D,1981-10-16,3.75
+662533,D,1981-10-19,3.75
+662534,D,1981-10-20,3.9166669845581055
+662535,D,1981-10-21,3.875
+662536,D,1981-10-22,3.9166669845581055
+662537,D,1981-10-23,3.875
+662538,D,1981-10-26,3.875
+662539,D,1981-10-27,3.9166669845581055
+662540,D,1981-10-28,3.9583330154418954
+662541,D,1981-10-29,3.9583330154418954
+662542,D,1981-10-30,3.9583330154418954
+662543,D,1981-11-02,4.0416669845581055
+662544,D,1981-11-03,4.0416669845581055
+662545,D,1981-11-04,4.0
+662546,D,1981-11-05,4.083333015441895
+662547,D,1981-11-06,4.083333015441895
+662548,D,1981-11-09,4.1666669845581055
+662549,D,1981-11-10,4.1666669845581055
+662550,D,1981-11-11,4.1666669845581055
+662551,D,1981-11-12,4.208333015441895
+662552,D,1981-11-13,4.25
+662553,D,1981-11-16,4.25
+662554,D,1981-11-17,4.333333015441895
+662555,D,1981-11-18,4.2916669845581055
+662556,D,1981-11-19,4.333333015441895
+662557,D,1981-11-20,4.375
+662558,D,1981-11-23,4.1666669845581055
+662559,D,1981-11-24,4.208333015441895
+662560,D,1981-11-25,4.25
+662561,D,1981-11-27,4.25
+662562,D,1981-11-30,4.25
+662563,D,1981-12-01,4.125
+662564,D,1981-12-02,4.083333015441895
+662565,D,1981-12-03,4.083333015441895
+662566,D,1981-12-04,4.1666669845581055
+662567,D,1981-12-07,4.0416669845581055
+662568,D,1981-12-08,4.0
+662569,D,1981-12-09,4.0
+662570,D,1981-12-10,4.0
+662571,D,1981-12-11,4.0416669845581055
+662572,D,1981-12-14,3.875
+662573,D,1981-12-15,3.9583330154418954
+662574,D,1981-12-16,3.9583330154418954
+662575,D,1981-12-17,3.9166669845581055
+662576,D,1981-12-18,3.9583330154418954
+662577,D,1981-12-21,3.9166669845581055
+662578,D,1981-12-22,3.9166669845581055
+662579,D,1981-12-23,3.9583330154418954
+662580,D,1981-12-24,3.9166669845581055
+662581,D,1981-12-28,3.875
+662582,D,1981-12-29,3.875
+662583,D,1981-12-30,3.9166669845581055
+662584,D,1981-12-31,3.9166669845581055
+662585,D,1982-01-04,3.9583330154418954
+662586,D,1982-01-05,3.9583330154418954
+662587,D,1982-01-06,3.9583330154418954
+662588,D,1982-01-07,3.9583330154418954
+662589,D,1982-01-08,3.875
+662590,D,1982-01-11,3.7083330154418954
+662591,D,1982-01-12,3.7083330154418954
+662592,D,1982-01-13,3.7083330154418954
+662593,D,1982-01-14,3.7916669845581055
+662594,D,1982-01-15,3.75
+662595,D,1982-01-18,3.8333330154418954
+662596,D,1982-01-19,3.875
+662597,D,1982-01-20,3.9166669845581055
+662598,D,1982-01-21,3.875
+662599,D,1982-01-22,3.875
+662600,D,1982-01-25,3.9166669845581055
+662601,D,1982-01-26,3.875
+662602,D,1982-01-27,3.9166669845581055
+662603,D,1982-01-28,3.9166669845581055
+662604,D,1982-01-29,3.9583330154418954
+662605,D,1982-02-01,4.0
+662606,D,1982-02-02,3.9583330154418954
+662607,D,1982-02-03,4.0
+662608,D,1982-02-04,4.0
+662609,D,1982-02-05,4.0
+662610,D,1982-02-08,3.9583330154418954
+662611,D,1982-02-09,3.9583330154418954
+662612,D,1982-02-10,3.9583330154418954
+662613,D,1982-02-11,3.9583330154418954
+662614,D,1982-02-12,3.9583330154418954
+662615,D,1982-02-16,3.9583330154418954
+662616,D,1982-02-17,3.9166669845581055
+662617,D,1982-02-18,3.9583330154418954
+662618,D,1982-02-19,4.0
+662619,D,1982-02-22,4.0416669845581055
+662620,D,1982-02-23,4.083333015441895
+662621,D,1982-02-24,4.125
+662622,D,1982-02-25,3.9583330154418954
+662623,D,1982-02-26,4.0
+662624,D,1982-03-01,3.9583330154418954
+662625,D,1982-03-02,4.083333015441895
+662626,D,1982-03-03,4.0416669845581055
+662627,D,1982-03-04,4.083333015441895
+662628,D,1982-03-05,4.1666669845581055
+662629,D,1982-03-08,4.1666669845581055
+662630,D,1982-03-09,4.1666669845581055
+662631,D,1982-03-10,4.1666669845581055
+662632,D,1982-03-11,4.1666669845581055
+662633,D,1982-03-12,4.125
+662634,D,1982-03-15,4.083333015441895
+662635,D,1982-03-16,4.083333015441895
+662636,D,1982-03-17,4.083333015441895
+662637,D,1982-03-18,4.125
+662638,D,1982-03-19,4.1666669845581055
+662639,D,1982-03-22,4.1666669845581055
+662640,D,1982-03-23,4.208333015441895
+662641,D,1982-03-24,4.25
+662642,D,1982-03-25,4.25
+662643,D,1982-03-26,4.208333015441895
+662644,D,1982-03-29,4.25
+662645,D,1982-03-30,4.25
+662646,D,1982-03-31,4.25
+662647,D,1982-04-01,4.25
+662648,D,1982-04-02,4.25
+662649,D,1982-04-05,4.25
+662650,D,1982-04-06,4.2916669845581055
+662651,D,1982-04-07,4.2916669845581055
+662652,D,1982-04-08,4.333333015441895
+662653,D,1982-04-12,4.2916669845581055
+662654,D,1982-04-13,4.333333015441895
+662655,D,1982-04-14,4.333333015441895
+662656,D,1982-04-15,4.375
+662657,D,1982-04-16,4.375
+662658,D,1982-04-19,4.375
+662659,D,1982-04-20,4.2916669845581055
+662660,D,1982-04-21,4.4166669845581055
+662661,D,1982-04-22,4.4166669845581055
+662662,D,1982-04-23,4.4166669845581055
+662663,D,1982-04-26,4.458333015441895
+662664,D,1982-04-27,4.4166669845581055
+662665,D,1982-04-28,4.375
+662666,D,1982-04-29,4.375
+662667,D,1982-04-30,4.4166669845581055
+662668,D,1982-05-03,4.4166669845581055
+662669,D,1982-05-04,4.5
+662670,D,1982-05-05,4.5416669845581055
+662671,D,1982-05-06,4.5
+662672,D,1982-05-07,4.5416669845581055
+662673,D,1982-05-10,4.5416669845581055
+662674,D,1982-05-11,4.458333015441895
+662675,D,1982-05-12,4.5416669845581055
+662676,D,1982-05-13,4.458333015441895
+662677,D,1982-05-14,4.458333015441895
+662678,D,1982-05-17,4.458333015441895
+662679,D,1982-05-18,4.4166669845581055
+662680,D,1982-05-19,4.333333015441895
+662681,D,1982-05-20,4.25
+662682,D,1982-05-21,4.375
+662683,D,1982-05-24,4.375
+662684,D,1982-05-25,4.375
+662685,D,1982-05-26,4.208333015441895
+662686,D,1982-05-27,4.1666669845581055
+662687,D,1982-05-28,4.208333015441895
+662688,D,1982-06-01,4.208333015441895
+662689,D,1982-06-02,4.2916669845581055
+662690,D,1982-06-03,4.2916669845581055
+662691,D,1982-06-04,4.2916669845581055
+662692,D,1982-06-07,4.2916669845581055
+662693,D,1982-06-08,4.25
+662694,D,1982-06-09,4.25
+662695,D,1982-06-10,4.2916669845581055
+662696,D,1982-06-11,4.25
+662697,D,1982-06-14,4.1666669845581055
+662698,D,1982-06-15,4.208333015441895
+662699,D,1982-06-16,4.208333015441895
+662700,D,1982-06-17,4.125
+662701,D,1982-06-18,4.1666669845581055
+662702,D,1982-06-21,4.125
+662703,D,1982-06-22,4.083333015441895
+662704,D,1982-06-23,4.0416669845581055
+662705,D,1982-06-24,4.0416669845581055
+662706,D,1982-06-25,4.0
+662707,D,1982-06-28,4.125
+662708,D,1982-06-29,4.1666669845581055
+662709,D,1982-06-30,4.208333015441895
+662710,D,1982-07-01,4.25
+662711,D,1982-07-02,4.25
+662712,D,1982-07-06,4.333333015441895
+662713,D,1982-07-07,4.2916669845581055
+662714,D,1982-07-08,4.208333015441895
+662715,D,1982-07-09,4.333333015441895
+662716,D,1982-07-12,4.333333015441895
+662717,D,1982-07-13,4.2916669845581055
+662718,D,1982-07-14,4.25
+662719,D,1982-07-15,4.25
+662720,D,1982-07-16,4.25
+662721,D,1982-07-19,4.375
+662722,D,1982-07-20,4.375
+662723,D,1982-07-21,4.4166669845581055
+662724,D,1982-07-22,4.4166669845581055
+662725,D,1982-07-23,4.375
+662726,D,1982-07-26,4.333333015441895
+662727,D,1982-07-27,4.333333015441895
+662728,D,1982-07-28,4.208333015441895
+662729,D,1982-07-29,4.2916669845581055
+662730,D,1982-07-30,4.2916669845581055
+662731,D,1982-08-02,4.2916669845581055
+662732,D,1982-08-03,4.4166669845581055
+662733,D,1982-08-04,4.333333015441895
+662734,D,1982-08-05,4.333333015441895
+662735,D,1982-08-06,4.375
+662736,D,1982-08-09,4.2916669845581055
+662737,D,1982-08-10,4.333333015441895
+662738,D,1982-08-11,4.375
+662739,D,1982-08-12,4.4166669845581055
+662740,D,1982-08-13,4.5
+662741,D,1982-08-16,4.583333015441895
+662742,D,1982-08-17,4.708333015441895
+662743,D,1982-08-18,4.6666669845581055
+662744,D,1982-08-19,4.6666669845581055
+662745,D,1982-08-20,4.75
+662746,D,1982-08-23,4.7916669845581055
+662747,D,1982-08-24,4.708333015441895
+662748,D,1982-08-25,4.625
+662749,D,1982-08-26,4.6666669845581055
+662750,D,1982-08-27,4.5416669845581055
+662751,D,1982-08-30,4.583333015441895
+662752,D,1982-08-31,4.625
+662753,D,1982-09-01,4.625
+662754,D,1982-09-02,4.708333015441895
+662755,D,1982-09-03,4.6666669845581055
+662756,D,1982-09-07,4.583333015441895
+662757,D,1982-09-08,4.6666669845581055
+662758,D,1982-09-09,4.625
+662759,D,1982-09-10,4.5416669845581055
+662760,D,1982-09-13,4.583333015441895
+662761,D,1982-09-14,4.625
+662762,D,1982-09-15,4.625
+662763,D,1982-09-16,4.583333015441895
+662764,D,1982-09-17,4.583333015441895
+662765,D,1982-09-20,4.5416669845581055
+662766,D,1982-09-21,4.6666669845581055
+662767,D,1982-09-22,4.6666669845581055
+662768,D,1982-09-23,4.625
+662769,D,1982-09-24,4.5416669845581055
+662770,D,1982-09-27,4.583333015441895
+662771,D,1982-09-28,4.583333015441895
+662772,D,1982-09-29,4.5416669845581055
+662773,D,1982-09-30,4.5416669845581055
+662774,D,1982-10-01,4.625
+662775,D,1982-10-04,4.583333015441895
+662776,D,1982-10-05,4.5416669845581055
+662777,D,1982-10-06,4.6666669845581055
+662778,D,1982-10-07,4.7916669845581055
+662779,D,1982-10-08,4.9166669845581055
+662780,D,1982-10-11,4.875
+662781,D,1982-10-12,4.875
+662782,D,1982-10-13,4.875
+662783,D,1982-10-14,4.875
+662784,D,1982-10-15,4.833333015441895
+662785,D,1982-10-18,4.7916669845581055
+662786,D,1982-10-19,4.75
+662787,D,1982-10-20,4.708333015441895
+662788,D,1982-10-21,4.6666669845581055
+662789,D,1982-10-22,4.708333015441895
+662790,D,1982-10-25,4.6666669845581055
+662791,D,1982-10-26,4.75
+662792,D,1982-10-27,4.75
+662793,D,1982-10-28,4.708333015441895
+662794,D,1982-10-29,4.7916669845581055
+662795,D,1982-11-01,4.7916669845581055
+662796,D,1982-11-02,4.833333015441895
+662797,D,1982-11-03,4.7916669845581055
+662798,D,1982-11-04,4.833333015441895
+662799,D,1982-11-05,4.833333015441895
+662800,D,1982-11-08,4.875
+662801,D,1982-11-09,5.0
+662802,D,1982-11-10,5.0
+662803,D,1982-11-11,4.958333015441895
+662804,D,1982-11-12,4.958333015441895
+662805,D,1982-11-15,4.875
+662806,D,1982-11-16,4.583333015441895
+662807,D,1982-11-17,4.6666669845581055
+662808,D,1982-11-18,4.583333015441895
+662809,D,1982-11-19,4.625
+662810,D,1982-11-22,4.708333015441895
+662811,D,1982-11-23,4.6666669845581055
+662812,D,1982-11-24,4.6666669845581055
+662813,D,1982-11-26,4.583333015441895
+662814,D,1982-11-29,4.458333015441895
+662815,D,1982-11-30,4.5
+662816,D,1982-12-01,4.458333015441895
+662817,D,1982-12-02,4.4166669845581055
+662818,D,1982-12-03,4.4166669845581055
+662819,D,1982-12-06,4.4166669845581055
+662820,D,1982-12-07,4.583333015441895
+662821,D,1982-12-08,4.5416669845581055
+662822,D,1982-12-09,4.5
+662823,D,1982-12-10,4.5
+662824,D,1982-12-13,4.583333015441895
+662825,D,1982-12-14,4.625
+662826,D,1982-12-15,4.583333015441895
+662827,D,1982-12-16,4.5416669845581055
+662828,D,1982-12-17,4.625
+662829,D,1982-12-20,4.583333015441895
+662830,D,1982-12-21,4.583333015441895
+662831,D,1982-12-22,4.6666669845581055
+662832,D,1982-12-23,4.708333015441895
+662833,D,1982-12-27,4.75
+662834,D,1982-12-28,4.7916669845581055
+662835,D,1982-12-29,4.833333015441895
+662836,D,1982-12-30,4.7916669845581055
+662837,D,1982-12-31,4.7916669845581055
+662838,D,1983-01-03,4.875
+662839,D,1983-01-04,4.875
+662840,D,1983-01-05,4.875
+662841,D,1983-01-06,4.875
+662842,D,1983-01-07,5.0
+662843,D,1983-01-10,4.958333015441895
+662844,D,1983-01-11,5.0
+662845,D,1983-01-12,5.0
+662846,D,1983-01-13,5.0
+662847,D,1983-01-14,5.0
+662848,D,1983-01-17,5.0
+662849,D,1983-01-18,5.0
+662850,D,1983-01-19,5.0416669845581055
+662851,D,1983-01-20,5.0416669845581055
+662852,D,1983-01-21,5.0416669845581055
+662853,D,1983-01-24,4.958333015441895
+662854,D,1983-01-25,5.0
+662855,D,1983-01-26,5.0
+662856,D,1983-01-27,5.083333015441895
+662857,D,1983-01-28,5.083333015441895
+662858,D,1983-01-31,5.0
+662859,D,1983-02-01,5.0416669845581055
+662860,D,1983-02-02,5.083333015441895
+662861,D,1983-02-03,5.0416669845581055
+662862,D,1983-02-04,5.083333015441895
+662863,D,1983-02-07,5.1666669845581055
+662864,D,1983-02-08,5.083333015441895
+662865,D,1983-02-09,5.125
+662866,D,1983-02-10,5.125
+662867,D,1983-02-11,5.125
+662868,D,1983-02-14,5.125
+662869,D,1983-02-15,5.125
+662870,D,1983-02-16,5.0416669845581055
+662871,D,1983-02-17,5.083333015441895
+662872,D,1983-02-18,5.083333015441895
+662873,D,1983-02-22,5.083333015441895
+662874,D,1983-02-23,4.9166669845581055
+662875,D,1983-02-24,4.958333015441895
+662876,D,1983-02-25,4.958333015441895
+662877,D,1983-02-28,4.958333015441895
+662878,D,1983-03-01,5.083333015441895
+662879,D,1983-03-02,5.125
+662880,D,1983-03-03,5.125
+662881,D,1983-03-04,5.125
+662882,D,1983-03-07,5.083333015441895
+662883,D,1983-03-08,5.0416669845581055
+662884,D,1983-03-09,5.0416669845581055
+662885,D,1983-03-10,5.0416669845581055
+662886,D,1983-03-11,5.0
+662887,D,1983-03-14,4.958333015441895
+662888,D,1983-03-15,5.0
+662889,D,1983-03-16,4.958333015441895
+662890,D,1983-03-17,4.958333015441895
+662891,D,1983-03-18,4.958333015441895
+662892,D,1983-03-21,4.875
+662893,D,1983-03-22,4.958333015441895
+662894,D,1983-03-23,5.0416669845581055
+662895,D,1983-03-24,5.0416669845581055
+662896,D,1983-03-25,5.0
+662897,D,1983-03-28,5.0416669845581055
+662898,D,1983-03-29,5.0416669845581055
+662899,D,1983-03-30,5.0416669845581055
+662900,D,1983-03-31,5.0
+662901,D,1983-04-04,5.0
+662902,D,1983-04-05,5.0416669845581055
+662903,D,1983-04-06,5.0416669845581055
+662904,D,1983-04-07,5.083333015441895
+662905,D,1983-04-08,5.083333015441895
+662906,D,1983-04-11,5.0
+662907,D,1983-04-12,5.083333015441895
+662908,D,1983-04-13,5.0416669845581055
+662909,D,1983-04-14,5.083333015441895
+662910,D,1983-04-15,5.0416669845581055
+662911,D,1983-04-18,5.125
+662912,D,1983-04-19,5.1666669845581055
+662913,D,1983-04-20,5.25
+662914,D,1983-04-21,5.208333015441895
+662915,D,1983-04-22,5.1666669845581055
+662916,D,1983-04-25,5.1666669845581055
+662917,D,1983-04-26,5.083333015441895
+662918,D,1983-04-27,5.083333015441895
+662919,D,1983-04-28,5.083333015441895
+662920,D,1983-04-29,5.1666669845581055
+662921,D,1983-05-02,5.208333015441895
+662922,D,1983-05-03,5.25
+662923,D,1983-05-04,5.208333015441895
+662924,D,1983-05-05,5.208333015441895
+662925,D,1983-05-06,5.208333015441895
+662926,D,1983-05-09,5.208333015441895
+662927,D,1983-05-10,5.208333015441895
+662928,D,1983-05-11,5.208333015441895
+662929,D,1983-05-12,5.0
+662930,D,1983-05-13,5.0416669845581055
+662931,D,1983-05-16,5.0
+662932,D,1983-05-17,4.958333015441895
+662933,D,1983-05-18,5.083333015441895
+662934,D,1983-05-19,5.0
+662935,D,1983-05-20,5.0
+662936,D,1983-05-23,7.3333330154418945
+662937,D,1983-05-24,7.4583330154418945
+662938,D,1983-05-25,7.375
+662939,D,1983-05-26,7.375
+662940,D,1983-05-27,7.4166669845581055
+662941,D,1983-05-31,7.5
+662942,D,1983-06-01,7.4583330154418945
+662943,D,1983-06-02,7.4583330154418945
+662944,D,1983-06-03,7.5416669845581055
+662945,D,1983-06-06,7.5
+662946,D,1983-06-07,7.4166669845581055
+662947,D,1983-06-08,7.25
+662948,D,1983-06-09,7.25
+662949,D,1983-06-10,7.2916669845581055
+662950,D,1983-06-13,7.2916669845581055
+662951,D,1983-06-14,7.1666669845581055
+662952,D,1983-06-15,7.2083330154418945
+662953,D,1983-06-16,7.1666669845581055
+662954,D,1983-06-17,7.1666669845581055
+662955,D,1983-06-20,7.083333015441895
+662956,D,1983-06-21,7.125
+662957,D,1983-06-22,7.2083330154418945
+662958,D,1983-06-23,7.1666669845581055
+662959,D,1983-06-24,7.1666669845581055
+662960,D,1983-06-27,7.083333015441895
+662961,D,1983-06-28,7.0416669845581055
+662962,D,1983-06-29,7.1666669845581055
+662963,D,1983-06-30,7.125
+662964,D,1983-07-01,7.125
+662965,D,1983-07-05,7.1666669845581055
+662966,D,1983-07-06,7.125
+662967,D,1983-07-07,7.083333015441895
+662968,D,1983-07-08,7.125
+662969,D,1983-07-11,7.25
+662970,D,1983-07-12,7.2083330154418945
+662971,D,1983-07-13,7.1666669845581055
+662972,D,1983-07-14,7.1666669845581055
+662973,D,1983-07-15,7.1666669845581055
+662974,D,1983-07-18,7.2083330154418945
+662975,D,1983-07-19,7.1666669845581055
+662976,D,1983-07-20,7.25
+662977,D,1983-07-21,7.25
+662978,D,1983-07-22,7.25
+662979,D,1983-07-25,7.25
+662980,D,1983-07-26,7.3333330154418945
+662981,D,1983-07-27,7.2916669845581055
+662982,D,1983-07-28,7.2916669845581055
+662983,D,1983-07-29,7.2916669845581055
+662984,D,1983-08-01,7.2083330154418945
+662985,D,1983-08-02,7.2083330154418945
+662986,D,1983-08-03,7.2083330154418945
+662987,D,1983-08-04,7.125
+662988,D,1983-08-05,7.125
+662989,D,1983-08-08,7.083333015441895
+662990,D,1983-08-09,7.125
+662991,D,1983-08-10,7.125
+662992,D,1983-08-11,7.1666669845581055
+662993,D,1983-08-12,7.125
+662994,D,1983-08-15,7.125
+662995,D,1983-08-16,7.1666669845581055
+662996,D,1983-08-17,7.2083330154418945
+662997,D,1983-08-18,7.2083330154418945
+662998,D,1983-08-19,7.2083330154418945
+662999,D,1983-08-22,7.25
+663000,D,1983-08-23,7.25
+663001,D,1983-08-24,6.958333015441895
+663002,D,1983-08-25,6.958333015441895
+663003,D,1983-08-26,7.0
+663004,D,1983-08-29,7.0
+663005,D,1983-08-30,6.958333015441895
+663006,D,1983-08-31,6.833333015441895
+663007,D,1983-09-01,6.9166669845581055
+663008,D,1983-09-02,6.958333015441895
+663009,D,1983-09-06,7.0
+663010,D,1983-09-07,7.0
+663011,D,1983-09-08,7.0
+663012,D,1983-09-09,7.0416669845581055
+663013,D,1983-09-12,7.083333015441895
+663014,D,1983-09-13,7.0
+663015,D,1983-09-14,6.9166669845581055
+663016,D,1983-09-15,6.958333015441895
+663017,D,1983-09-16,7.0416669845581055
+663018,D,1983-09-19,7.0416669845581055
+663019,D,1983-09-20,7.1666669845581055
+663020,D,1983-09-21,7.2083330154418945
+663021,D,1983-09-22,7.1666669845581055
+663022,D,1983-09-23,7.2083330154418945
+663023,D,1983-09-26,7.2916669845581055
+663024,D,1983-09-27,7.2083330154418945
+663025,D,1983-09-28,7.2083330154418945
+663026,D,1983-09-29,7.2083330154418945
+663027,D,1983-09-30,7.2916669845581055
+663028,D,1983-10-03,7.375
+663029,D,1983-10-04,7.5833330154418945
+663030,D,1983-10-05,7.6666669845581055
+663031,D,1983-10-06,7.6666669845581055
+663032,D,1983-10-07,7.6666669845581055
+663033,D,1983-10-10,7.5833330154418945
+663034,D,1983-10-11,7.625
+663035,D,1983-10-12,7.625
+663036,D,1983-10-13,7.5833330154418945
+663037,D,1983-10-14,7.5833330154418945
+663038,D,1983-10-17,7.5
+663039,D,1983-10-18,7.5
+663040,D,1983-10-19,7.5416669845581055
+663041,D,1983-10-20,7.625
+663042,D,1983-10-21,7.7083330154418945
+663043,D,1983-10-24,7.6666669845581055
+663044,D,1983-10-25,7.75
+663045,D,1983-10-26,7.75
+663046,D,1983-10-27,7.75
+663047,D,1983-10-28,7.7916669845581055
+663048,D,1983-10-31,7.8333330154418945
+663049,D,1983-11-01,7.8333330154418945
+663050,D,1983-11-02,7.8333330154418945
+663051,D,1983-11-03,7.7916669845581055
+663052,D,1983-11-04,7.75
+663053,D,1983-11-07,7.6666669845581055
+663054,D,1983-11-08,7.7083330154418945
+663055,D,1983-11-09,7.75
+663056,D,1983-11-10,7.75
+663057,D,1983-11-11,7.875
+663058,D,1983-11-14,7.875
+663059,D,1983-11-15,7.9166669845581055
+663060,D,1983-11-16,8.0
+663061,D,1983-11-17,7.9583330154418945
+663062,D,1983-11-18,7.9583330154418945
+663063,D,1983-11-21,7.9166669845581055
+663064,D,1983-11-22,7.7083330154418945
+663065,D,1983-11-23,7.7083330154418945
+663066,D,1983-11-25,7.7083330154418945
+663067,D,1983-11-28,7.6666669845581055
+663068,D,1983-11-29,7.4583330154418945
+663069,D,1983-11-30,7.3333330154418945
+663070,D,1983-12-01,7.2083330154418945
+663071,D,1983-12-02,7.125
+663072,D,1983-12-05,7.125
+663073,D,1983-12-06,7.1666669845581055
+663074,D,1983-12-07,7.1666669845581055
+663075,D,1983-12-08,7.125
+663076,D,1983-12-09,7.2083330154418945
+663077,D,1983-12-12,7.25
+663078,D,1983-12-13,7.4166669845581055
+663079,D,1983-12-14,7.3333330154418945
+663080,D,1983-12-15,7.3333330154418945
+663081,D,1983-12-16,7.4166669845581055
+663082,D,1983-12-19,7.4166669845581055
+663083,D,1983-12-20,7.4583330154418945
+663084,D,1983-12-21,7.4583330154418945
+663085,D,1983-12-22,7.375
+663086,D,1983-12-23,7.2083330154418945
+663087,D,1983-12-27,7.3333330154418945
+663088,D,1983-12-28,7.375
+663089,D,1983-12-29,7.3333330154418945
+663090,D,1983-12-30,7.375
+663091,D,1984-01-03,7.4166669845581055
+663092,D,1984-01-04,7.625
+663093,D,1984-01-05,7.625
+663094,D,1984-01-06,7.7916669845581055
+663095,D,1984-01-09,7.7083330154418945
+663096,D,1984-01-10,7.75
+663097,D,1984-01-11,7.75
+663098,D,1984-01-12,7.7916669845581055
+663099,D,1984-01-13,7.75
+663100,D,1984-01-16,7.75
+663101,D,1984-01-17,7.75
+663102,D,1984-01-18,7.8333330154418945
+663103,D,1984-01-19,7.8333330154418945
+663104,D,1984-01-20,7.8333330154418945
+663105,D,1984-01-23,7.8333330154418945
+663106,D,1984-01-24,7.875
+663107,D,1984-01-25,7.9166669845581055
+663108,D,1984-01-26,7.875
+663109,D,1984-01-27,7.875
+663110,D,1984-01-30,7.9166669845581055
+663111,D,1984-01-31,7.875
+663112,D,1984-02-01,7.875
+663113,D,1984-02-02,7.9583330154418945
+663114,D,1984-02-03,7.9166669845581055
+663115,D,1984-02-06,8.041666984558105
+663116,D,1984-02-07,7.9583330154418945
+663117,D,1984-02-08,7.8333330154418945
+663118,D,1984-02-09,7.625
+663119,D,1984-02-10,7.625
+663120,D,1984-02-13,7.375
+663121,D,1984-02-14,7.4583330154418945
+663122,D,1984-02-15,7.5
+663123,D,1984-02-16,7.4583330154418945
+663124,D,1984-02-17,7.5
+663125,D,1984-02-21,7.5416669845581055
+663126,D,1984-02-22,7.5
+663127,D,1984-02-23,7.2916669845581055
+663128,D,1984-02-24,6.958333015441895
+663129,D,1984-02-27,7.0
+663130,D,1984-02-28,7.0
+663131,D,1984-02-29,7.125
+663132,D,1984-03-01,7.2916669845581055
+663133,D,1984-03-02,7.2916669845581055
+663134,D,1984-03-05,7.25
+663135,D,1984-03-06,7.125
+663136,D,1984-03-07,7.1666669845581055
+663137,D,1984-03-08,7.1666669845581055
+663138,D,1984-03-09,7.125
+663139,D,1984-03-12,7.125
+663140,D,1984-03-13,7.125
+663141,D,1984-03-14,7.1666669845581055
+663142,D,1984-03-15,7.1666669845581055
+663143,D,1984-03-16,7.25
+663144,D,1984-03-19,7.25
+663145,D,1984-03-20,7.2083330154418945
+663146,D,1984-03-21,7.1666669845581055
+663147,D,1984-03-22,7.125
+663148,D,1984-03-23,7.125
+663149,D,1984-03-26,7.1666669845581055
+663150,D,1984-03-27,7.2083330154418945
+663151,D,1984-03-28,7.25
+663152,D,1984-03-29,7.2083330154418945
+663153,D,1984-03-30,7.2083330154418945
+663154,D,1984-04-02,7.2083330154418945
+663155,D,1984-04-03,7.3333330154418945
+663156,D,1984-04-04,7.2916669845581055
+663157,D,1984-04-05,7.3333330154418945
+663158,D,1984-04-06,7.2916669845581055
+663159,D,1984-04-09,7.3333330154418945
+663160,D,1984-04-10,7.3333330154418945
+663161,D,1984-04-11,7.4166669845581055
+663162,D,1984-04-12,7.5
+663163,D,1984-04-13,7.5833330154418945
+663164,D,1984-04-16,7.5416669845581055
+663165,D,1984-04-17,7.7083330154418945
+663166,D,1984-04-18,7.625
+663167,D,1984-04-19,7.5416669845581055
+663168,D,1984-04-23,7.5
+663169,D,1984-04-24,7.5833330154418945
+663170,D,1984-04-25,7.6666669845581055
+663171,D,1984-04-26,7.6666669845581055
+663172,D,1984-04-27,7.7083330154418945
+663173,D,1984-04-30,7.7916669845581055
+663174,D,1984-05-01,7.875
+663175,D,1984-05-02,7.8333330154418945
+663176,D,1984-05-03,7.875
+663177,D,1984-05-04,7.8333330154418945
+663178,D,1984-05-07,7.8333330154418945
+663179,D,1984-05-08,7.875
+663180,D,1984-05-09,8.0
+663181,D,1984-05-10,8.0
+663182,D,1984-05-11,8.0
+663183,D,1984-05-14,7.9583330154418945
+663184,D,1984-05-15,8.041666984558105
+663185,D,1984-05-16,8.0
+663186,D,1984-05-17,7.9166669845581055
+663187,D,1984-05-18,7.875
+663188,D,1984-05-21,7.875
+663189,D,1984-05-22,7.8333330154418945
+663190,D,1984-05-23,7.7916669845581055
+663191,D,1984-05-24,7.625
+663192,D,1984-05-25,7.5
+663193,D,1984-05-29,7.4583330154418945
+663194,D,1984-05-30,7.3333330154418945
+663195,D,1984-05-31,7.25
+663196,D,1984-06-01,7.375
+663197,D,1984-06-04,7.4583330154418945
+663198,D,1984-06-05,7.3333330154418945
+663199,D,1984-06-06,7.4583330154418945
+663200,D,1984-06-07,7.5
+663201,D,1984-06-08,7.5
+663202,D,1984-06-11,7.4583330154418945
+663203,D,1984-06-12,7.4166669845581055
+663204,D,1984-06-13,7.4166669845581055
+663205,D,1984-06-14,7.4583330154418945
+663206,D,1984-06-15,7.5416669845581055
+663207,D,1984-06-18,7.625
+663208,D,1984-06-19,7.5833330154418945
+663209,D,1984-06-20,7.6666669845581055
+663210,D,1984-06-21,7.75
+663211,D,1984-06-22,7.7083330154418945
+663212,D,1984-06-25,7.7083330154418945
+663213,D,1984-06-26,7.7083330154418945
+663214,D,1984-06-27,7.7083330154418945
+663215,D,1984-06-28,7.7083330154418945
+663216,D,1984-06-29,7.75
+663217,D,1984-07-02,7.75
+663218,D,1984-07-03,7.875
+663219,D,1984-07-05,7.8333330154418945
+663220,D,1984-07-06,7.875
+663221,D,1984-07-09,7.875
+663222,D,1984-07-10,7.8333330154418945
+663223,D,1984-07-11,7.875
+663224,D,1984-07-12,7.8333330154418945
+663225,D,1984-07-13,7.7916669845581055
+663226,D,1984-07-16,7.9166669845581055
+663227,D,1984-07-17,7.9166669845581055
+663228,D,1984-07-18,7.875
+663229,D,1984-07-19,7.875
+663230,D,1984-07-20,7.8333330154418945
+663231,D,1984-07-23,7.7083330154418945
+663232,D,1984-07-24,7.75
+663233,D,1984-07-25,7.8333330154418945
+663234,D,1984-07-26,7.875
+663235,D,1984-07-27,7.9583330154418945
+663236,D,1984-07-30,7.9583330154418945
+663237,D,1984-07-31,8.083333015441895
+663238,D,1984-08-01,8.083333015441895
+663239,D,1984-08-02,8.25
+663240,D,1984-08-03,8.25
+663241,D,1984-08-06,8.25
+663242,D,1984-08-07,8.25
+663243,D,1984-08-08,8.208333015441895
+663244,D,1984-08-09,8.25
+663245,D,1984-08-10,8.333333015441895
+663246,D,1984-08-13,8.291666984558105
+663247,D,1984-08-14,8.375
+663248,D,1984-08-15,8.291666984558105
+663249,D,1984-08-16,8.291666984558105
+663250,D,1984-08-17,8.291666984558105
+663251,D,1984-08-20,8.333333015441895
+663252,D,1984-08-21,8.416666984558105
+663253,D,1984-08-22,8.416666984558105
+663254,D,1984-08-23,8.25
+663255,D,1984-08-24,8.291666984558105
+663256,D,1984-08-27,8.0
+663257,D,1984-08-28,8.041666984558105
+663258,D,1984-08-29,8.083333015441895
+663259,D,1984-08-30,8.083333015441895
+663260,D,1984-08-31,8.125
+663261,D,1984-09-04,8.041666984558105
+663262,D,1984-09-05,8.0
+663263,D,1984-09-06,8.083333015441895
+663264,D,1984-09-07,8.083333015441895
+663265,D,1984-09-10,8.083333015441895
+663266,D,1984-09-11,8.166666984558105
+663267,D,1984-09-12,8.208333015441895
+663268,D,1984-09-13,8.25
+663269,D,1984-09-14,8.333333015441895
+663270,D,1984-09-17,8.375
+663271,D,1984-09-18,8.333333015441895
+663272,D,1984-09-19,8.416666984558105
+663273,D,1984-09-20,8.541666984558105
+663274,D,1984-09-21,8.458333015441895
+663275,D,1984-09-24,8.541666984558105
+663276,D,1984-09-25,8.583333015441895
+663277,D,1984-09-26,8.583333015441895
+663278,D,1984-09-27,8.5
+663279,D,1984-09-28,8.541666984558105
+663280,D,1984-10-01,8.5
+663281,D,1984-10-02,8.541666984558105
+663282,D,1984-10-03,8.541666984558105
+663283,D,1984-10-04,8.541666984558105
+663284,D,1984-10-05,8.541666984558105
+663285,D,1984-10-08,8.541666984558105
+663286,D,1984-10-09,8.791666984558105
+663287,D,1984-10-10,8.791666984558105
+663288,D,1984-10-11,8.875
+663289,D,1984-10-12,8.958333015441895
+663290,D,1984-10-15,9.0
+663291,D,1984-10-16,8.958333015441895
+663292,D,1984-10-17,9.041666984558104
+663293,D,1984-10-18,9.208333015441896
+663294,D,1984-10-19,9.25
+663295,D,1984-10-22,9.125
+663296,D,1984-10-23,9.083333015441896
+663297,D,1984-10-24,9.166666984558104
+663298,D,1984-10-25,9.083333015441896
+663299,D,1984-10-26,8.958333015441895
+663300,D,1984-10-29,9.0
+663301,D,1984-10-30,9.083333015441896
+663302,D,1984-10-31,9.083333015441896
+663303,D,1984-11-01,9.375
+663304,D,1984-11-02,9.458333015441896
+663305,D,1984-11-05,9.583333015441896
+663306,D,1984-11-06,9.75
+663307,D,1984-11-07,9.583333015441896
+663308,D,1984-11-08,9.458333015441896
+663309,D,1984-11-09,9.458333015441896
+663310,D,1984-11-12,9.5
+663311,D,1984-11-13,9.458333015441896
+663312,D,1984-11-14,9.5
+663313,D,1984-11-15,9.5
+663314,D,1984-11-16,9.416666984558104
+663315,D,1984-11-19,9.333333015441896
+663316,D,1984-11-20,9.375
+663317,D,1984-11-21,9.375
+663318,D,1984-11-23,9.25
+663319,D,1984-11-26,9.333333015441896
+663320,D,1984-11-27,9.375
+663321,D,1984-11-28,9.416666984558104
+663322,D,1984-11-29,9.291666984558104
+663323,D,1984-11-30,9.333333015441896
+663324,D,1984-12-03,9.416666984558104
+663325,D,1984-12-04,9.458333015441896
+663326,D,1984-12-05,9.416666984558104
+663327,D,1984-12-06,9.333333015441896
+663328,D,1984-12-07,9.333333015441896
+663329,D,1984-12-10,9.291666984558104
+663330,D,1984-12-11,9.291666984558104
+663331,D,1984-12-12,9.25
+663332,D,1984-12-13,9.25
+663333,D,1984-12-14,9.375
+663334,D,1984-12-17,9.416666984558104
+663335,D,1984-12-18,9.541666984558104
+663336,D,1984-12-19,9.583333015441896
+663337,D,1984-12-20,9.666666984558104
+663338,D,1984-12-21,9.458333015441896
+663339,D,1984-12-24,9.416666984558104
+663340,D,1984-12-26,9.416666984558104
+663341,D,1984-12-27,9.458333015441896
+663342,D,1984-12-28,9.5
+663343,D,1984-12-31,9.625
+663344,D,1985-01-02,9.5
+663345,D,1985-01-03,9.541666984558104
+663346,D,1985-01-04,9.5
+663347,D,1985-01-07,9.708333015441896
+663348,D,1985-01-08,9.625
+663349,D,1985-01-09,9.666666984558104
+663350,D,1985-01-10,9.791666984558104
+663351,D,1985-01-11,9.791666984558104
+663352,D,1985-01-14,9.833333015441896
+663353,D,1985-01-15,9.833333015441896
+663354,D,1985-01-16,9.791666984558104
+663355,D,1985-01-17,9.791666984558104
+663356,D,1985-01-18,9.875
+663357,D,1985-01-21,9.875
+663358,D,1985-01-22,10.0
+663359,D,1985-01-23,9.916666984558104
+663360,D,1985-01-24,9.833333015441896
+663361,D,1985-01-25,9.75
+663362,D,1985-01-28,9.625
+663363,D,1985-01-29,9.75
+663364,D,1985-01-30,9.75
+663365,D,1985-01-31,9.666666984558104
+663366,D,1985-02-01,9.583333015441896
+663367,D,1985-02-04,9.583333015441896
+663368,D,1985-02-05,9.5
+663369,D,1985-02-06,9.458333015441896
+663370,D,1985-02-07,9.583333015441896
+663371,D,1985-02-08,9.583333015441896
+663372,D,1985-02-11,9.541666984558104
+663373,D,1985-02-12,9.5
+663374,D,1985-02-13,9.583333015441896
+663375,D,1985-02-14,9.5
+663376,D,1985-02-15,9.583333015441896
+663377,D,1985-02-19,9.625
+663378,D,1985-02-20,9.625
+663379,D,1985-02-21,9.541666984558104
+663380,D,1985-02-22,9.541666984558104
+663381,D,1985-02-25,9.125
+663382,D,1985-02-26,9.125
+663383,D,1985-02-27,9.166666984558104
+663384,D,1985-02-28,9.166666984558104
+663385,D,1985-03-01,9.166666984558104
+663386,D,1985-03-04,9.083333015441896
+663387,D,1985-03-05,9.0
+663388,D,1985-03-06,9.083333015441896
+663389,D,1985-03-07,9.041666984558104
+663390,D,1985-03-08,9.083333015441896
+663391,D,1985-03-11,9.125
+663392,D,1985-03-12,9.083333015441896
+663393,D,1985-03-13,9.083333015441896
+663394,D,1985-03-14,9.083333015441896
+663395,D,1985-03-15,9.083333015441896
+663396,D,1985-03-18,9.166666984558104
+663397,D,1985-03-19,9.25
+663398,D,1985-03-20,9.333333015441896
+663399,D,1985-03-21,9.5
+663400,D,1985-03-22,9.5
+663401,D,1985-03-25,9.5
+663402,D,1985-03-26,9.541666984558104
+663403,D,1985-03-27,9.583333015441896
+663404,D,1985-03-28,9.625
+663405,D,1985-03-29,9.833333015441896
+663406,D,1985-04-01,9.875
+663407,D,1985-04-02,9.833333015441896
+663408,D,1985-04-03,9.791666984558104
+663409,D,1985-04-04,9.916666984558104
+663410,D,1985-04-08,9.75
+663411,D,1985-04-09,9.791666984558104
+663412,D,1985-04-10,9.916666984558104
+663413,D,1985-04-11,9.958333015441896
+663414,D,1985-04-12,10.0
+663415,D,1985-04-15,10.0
+663416,D,1985-04-16,10.0
+663417,D,1985-04-17,10.041666984558104
+663418,D,1985-04-18,10.083333015441896
+663419,D,1985-04-19,10.166666984558104
+663420,D,1985-04-22,10.083333015441896
+663421,D,1985-04-23,10.083333015441896
+663422,D,1985-04-24,10.083333015441896
+663423,D,1985-04-25,10.125
+663424,D,1985-04-26,10.208333015441896
+663425,D,1985-04-29,10.166666984558104
+663426,D,1985-04-30,10.083333015441896
+663427,D,1985-05-01,10.041666984558104
+663428,D,1985-05-02,10.0
+663429,D,1985-05-03,10.041666984558104
+663430,D,1985-05-06,10.0
+663431,D,1985-05-07,10.125
+663432,D,1985-05-08,10.166666984558104
+663433,D,1985-05-09,10.208333015441896
+663434,D,1985-05-10,10.25
+663435,D,1985-05-13,10.125
+663436,D,1985-05-14,10.125
+663437,D,1985-05-15,10.25
+663438,D,1985-05-16,10.375
+663439,D,1985-05-17,10.583333015441896
+663440,D,1985-05-20,10.583333015441896
+663441,D,1985-05-21,10.833333015441896
+663442,D,1985-05-22,10.708333015441896
+663443,D,1985-05-23,10.708333015441896
+663444,D,1985-05-24,10.416666984558104
+663445,D,1985-05-28,10.416666984558104
+663446,D,1985-05-29,10.333333015441896
+663447,D,1985-05-30,10.375
+663448,D,1985-05-31,10.375
+663449,D,1985-06-03,10.375
+663450,D,1985-06-04,10.458333015441896
+663451,D,1985-06-05,10.541666984558104
+663452,D,1985-06-06,10.583333015441896
+663453,D,1985-06-07,10.541666984558104
+663454,D,1985-06-10,10.583333015441896
+663455,D,1985-06-11,10.625
+663456,D,1985-06-12,10.666666984558104
+663457,D,1985-06-13,10.666666984558104
+663458,D,1985-06-14,10.708333015441896
+663459,D,1985-06-17,10.708333015441896
+663460,D,1985-06-18,10.708333015441896
+663461,D,1985-06-19,10.875
+663462,D,1985-06-20,10.875
+663463,D,1985-06-21,11.208333015441896
+663464,D,1985-06-24,11.083333015441896
+663465,D,1985-06-25,10.958333015441896
+663466,D,1985-06-26,10.916666984558104
+663467,D,1985-06-27,10.916666984558104
+663468,D,1985-06-28,11.0
+663469,D,1985-07-01,11.083333015441896
+663470,D,1985-07-02,11.083333015441896
+663471,D,1985-07-03,11.041666984558104
+663472,D,1985-07-05,11.125
+663473,D,1985-07-08,11.208333015441896
+663474,D,1985-07-09,11.25
+663475,D,1985-07-10,11.333333015441896
+663476,D,1985-07-11,11.291666984558104
+663477,D,1985-07-12,11.291666984558104
+663478,D,1985-07-15,11.333333015441896
+663479,D,1985-07-16,11.333333015441896
+663480,D,1985-07-17,11.25
+663481,D,1985-07-18,11.125
+663482,D,1985-07-19,10.833333015441896
+663483,D,1985-07-22,10.708333015441896
+663484,D,1985-07-23,10.291666984558104
+663485,D,1985-07-24,10.208333015441896
+663486,D,1985-07-25,10.208333015441896
+663487,D,1985-07-26,9.916666984558104
+663488,D,1985-07-29,9.666666984558104
+663489,D,1985-07-30,9.916666984558104
+663490,D,1985-07-31,10.041666984558104
+663491,D,1985-08-01,10.083333015441896
+663492,D,1985-08-02,10.083333015441896
+663493,D,1985-08-05,9.958333015441896
+663494,D,1985-08-06,9.833333015441896
+663495,D,1985-08-07,9.875
+663496,D,1985-08-08,10.083333015441896
+663497,D,1985-08-09,10.166666984558104
+663498,D,1985-08-12,10.208333015441896
+663499,D,1985-08-13,10.208333015441896
+663500,D,1985-08-14,10.166666984558104
+663501,D,1985-08-15,10.291666984558104
+663502,D,1985-08-16,10.25
+663503,D,1985-08-19,10.25
+663504,D,1985-08-20,10.333333015441896
+663505,D,1985-08-21,10.375
+663506,D,1985-08-22,10.375
+663507,D,1985-08-23,10.291666984558104
+663508,D,1985-08-26,10.041666984558104
+663509,D,1985-08-27,10.166666984558104
+663510,D,1985-08-28,10.291666984558104
+663511,D,1985-08-29,10.375
+663512,D,1985-08-30,10.333333015441896
+663513,D,1985-09-03,10.25
+663514,D,1985-09-04,10.208333015441896
+663515,D,1985-09-05,10.083333015441896
+663516,D,1985-09-06,10.0
+663517,D,1985-09-09,10.041666984558104
+663518,D,1985-09-10,9.833333015441896
+663519,D,1985-09-11,9.791666984558104
+663520,D,1985-09-12,9.5
+663521,D,1985-09-13,9.583333015441896
+663522,D,1985-09-16,9.666666984558104
+663523,D,1985-09-17,9.708333015441896
+663524,D,1985-09-18,9.625
+663525,D,1985-09-19,9.75
+663526,D,1985-09-20,9.666666984558104
+663527,D,1985-09-23,9.625
+663528,D,1985-09-24,9.541666984558104
+663529,D,1985-09-25,9.5
+663530,D,1985-09-26,9.583333015441896
+663531,D,1985-09-30,9.666666984558104
+663532,D,1985-10-01,9.666666984558104
+663533,D,1985-10-02,9.708333015441896
+663534,D,1985-10-03,9.708333015441896
+663535,D,1985-10-04,9.833333015441896
+663536,D,1985-10-07,9.833333015441896
+663537,D,1985-10-08,9.875
+663538,D,1985-10-09,9.916666984558104
+663539,D,1985-10-10,9.916666984558104
+663540,D,1985-10-11,9.916666984558104
+663541,D,1985-10-14,9.958333015441896
+663542,D,1985-10-15,9.916666984558104
+663543,D,1985-10-16,10.083333015441896
+663544,D,1985-10-17,10.0
+663545,D,1985-10-18,10.0
+663546,D,1985-10-21,10.0
+663547,D,1985-10-22,10.208333015441896
+663548,D,1985-10-23,10.208333015441896
+663549,D,1985-10-24,10.25
+663550,D,1985-10-25,10.25
+663551,D,1985-10-28,10.333333015441896
+663552,D,1985-10-29,10.541666984558104
+663553,D,1985-10-30,10.708333015441896
+663554,D,1985-10-31,10.666666984558104
+663555,D,1985-11-01,10.916666984558104
+663556,D,1985-11-04,10.916666984558104
+663557,D,1985-11-05,10.958333015441896
+663558,D,1985-11-06,10.916666984558104
+663559,D,1985-11-07,10.875
+663560,D,1985-11-08,10.916666984558104
+663561,D,1985-11-11,11.166666984558104
+663562,D,1985-11-12,11.083333015441896
+663563,D,1985-11-13,11.0
+663564,D,1985-11-14,11.083333015441896
+663565,D,1985-11-15,11.0
+663566,D,1985-11-18,11.041666984558104
+663567,D,1985-11-19,11.041666984558104
+663568,D,1985-11-20,11.041666984558104
+663569,D,1985-11-21,11.041666984558104
+663570,D,1985-11-22,10.708333015441896
+663571,D,1985-11-25,10.583333015441896
+663572,D,1985-11-26,10.666666984558104
+663573,D,1985-11-27,10.666666984558104
+663574,D,1985-11-29,10.791666984558104
+663575,D,1985-12-02,10.75
+663576,D,1985-12-03,10.791666984558104
+663577,D,1985-12-04,10.875
+663578,D,1985-12-05,10.875
+663579,D,1985-12-06,10.958333015441896
+663580,D,1985-12-09,11.041666984558104
+663581,D,1985-12-10,11.125
+663582,D,1985-12-11,11.25
+663583,D,1985-12-12,11.25
+663584,D,1985-12-13,11.291666984558104
+663585,D,1985-12-16,11.625
+663586,D,1985-12-17,11.916666984558104
+663587,D,1985-12-18,11.791666984558104
+663588,D,1985-12-19,11.791666984558104
+663589,D,1985-12-20,11.75
+663590,D,1985-12-23,11.333333015441896
+663591,D,1985-12-24,11.458333015441896
+663592,D,1985-12-26,11.5
+663593,D,1985-12-27,11.666666984558104
+663594,D,1985-12-30,11.75
+663595,D,1985-12-31,11.833333015441896
+663596,D,1986-01-02,11.625
+663597,D,1986-01-03,11.75
+663598,D,1986-01-06,11.75
+663599,D,1986-01-07,11.916666984558104
+663600,D,1986-01-08,11.583333015441896
+663601,D,1986-01-09,11.375
+663602,D,1986-01-10,11.583333015441896
+663603,D,1986-01-13,11.666666984558104
+663604,D,1986-01-14,11.583333015441896
+663605,D,1986-01-15,11.666666984558104
+663606,D,1986-01-16,11.583333015441896
+663607,D,1986-01-17,11.625
+663608,D,1986-01-20,11.583333015441896
+663609,D,1986-01-21,11.583333015441896
+663610,D,1986-01-22,11.666666984558104
+663611,D,1986-01-23,11.666666984558104
+663612,D,1986-01-24,11.875
+663613,D,1986-01-27,12.0
+663614,D,1986-01-28,12.208333015441896
+663615,D,1986-01-29,12.166666984558104
+663616,D,1986-01-30,12.083333015441896
+663617,D,1986-01-31,12.333333015441896
+663618,D,1986-02-03,12.5
+663619,D,1986-02-04,12.5
+663620,D,1986-02-05,12.625
+663621,D,1986-02-06,12.5
+663622,D,1986-02-07,12.541666984558104
+663623,D,1986-02-10,12.625
+663624,D,1986-02-11,12.75
+663625,D,1986-02-12,12.791666984558104
+663626,D,1986-02-13,12.791666984558104
+663627,D,1986-02-14,12.875
+663628,D,1986-02-18,13.333333015441896
+663629,D,1986-02-19,13.208333015441896
+663630,D,1986-02-20,13.458333015441896
+663631,D,1986-02-21,13.5
+663632,D,1986-02-24,13.541666984558104
+663633,D,1986-02-25,13.166666984558104
+663634,D,1986-02-26,13.166666984558104
+663635,D,1986-02-27,13.0
+663636,D,1986-02-28,13.125
+663637,D,1986-03-03,13.166666984558104
+663638,D,1986-03-04,13.291666984558104
+663639,D,1986-03-05,13.291666984558104
+663640,D,1986-03-06,13.208333015441896
+663641,D,1986-03-07,13.166666984558104
+663642,D,1986-03-10,13.208333015441896
+663643,D,1986-03-11,13.375
+663644,D,1986-03-12,13.333333015441896
+663645,D,1986-03-13,13.291666984558104
+663646,D,1986-03-14,13.375
+663647,D,1986-03-17,13.25
+663648,D,1986-03-18,13.125
+663649,D,1986-03-19,12.916666984558104
+663650,D,1986-03-20,12.833333015441896
+663651,D,1986-03-21,12.708333015441896
+663652,D,1986-03-24,13.0
+663653,D,1986-03-25,13.0
+663654,D,1986-03-26,13.166666984558104
+663655,D,1986-03-27,13.375
+663656,D,1986-03-31,13.375
+663657,D,1986-04-01,13.166666984558104
+663658,D,1986-04-02,13.166666984558104
+663659,D,1986-04-03,13.125
+663660,D,1986-04-04,13.125
+663661,D,1986-04-07,13.083333015441896
+663662,D,1986-04-08,13.208333015441896
+663663,D,1986-04-09,13.208333015441896
+663664,D,1986-04-10,13.208333015441896
+663665,D,1986-04-11,13.166666984558104
+663666,D,1986-04-14,13.25
+663667,D,1986-04-15,13.333333015441896
+663668,D,1986-04-16,13.625
+663669,D,1986-04-17,13.75
+663670,D,1986-04-18,13.75
+663671,D,1986-04-21,13.833333015441896
+663672,D,1986-04-22,13.791666984558104
+663673,D,1986-04-23,13.541666984558104
+663674,D,1986-04-24,13.375
+663675,D,1986-04-25,13.291666984558104
+663676,D,1986-04-28,13.25
+663677,D,1986-04-29,13.0
+663678,D,1986-04-30,12.75
+663679,D,1986-05-01,12.666666984558104
+663680,D,1986-05-02,12.75
+663681,D,1986-05-05,13.166666984558104
+663682,D,1986-05-06,13.125
+663683,D,1986-05-07,13.083333015441896
+663684,D,1986-05-08,13.25
+663685,D,1986-05-09,13.208333015441896
+663686,D,1986-05-12,13.166666984558104
+663687,D,1986-05-13,13.041666984558104
+663688,D,1986-05-14,13.125
+663689,D,1986-05-15,13.125
+663690,D,1986-05-16,13.041666984558104
+663691,D,1986-05-19,13.041666984558104
+663692,D,1986-05-20,13.0
+663693,D,1986-05-21,13.208333015441896
+663694,D,1986-05-22,12.916666984558104
+663695,D,1986-05-23,13.0
+663696,D,1986-05-27,13.083333015441896
+663697,D,1986-05-28,13.125
+663698,D,1986-05-29,13.125
+663699,D,1986-05-30,13.166666984558104
+663700,D,1986-06-02,13.166666984558104
+663701,D,1986-06-03,13.125
+663702,D,1986-06-04,13.083333015441896
+663703,D,1986-06-05,13.291666984558104
+663704,D,1986-06-06,13.166666984558104
+663705,D,1986-06-09,13.166666984558104
+663706,D,1986-06-10,13.041666984558104
+663707,D,1986-06-11,13.125
+663708,D,1986-06-12,13.041666984558104
+663709,D,1986-06-13,13.208333015441896
+663710,D,1986-06-16,13.25
+663711,D,1986-06-17,13.125
+663712,D,1986-06-18,13.208333015441896
+663713,D,1986-06-19,13.166666984558104
+663714,D,1986-06-20,13.333333015441896
+663715,D,1986-06-23,13.458333015441896
+663716,D,1986-06-24,13.833333015441896
+663717,D,1986-06-25,13.916666984558104
+663718,D,1986-06-26,13.958333015441896
+663719,D,1986-06-27,13.958333015441896
+663720,D,1986-06-30,14.0
+663721,D,1986-07-01,14.291666984558104
+663722,D,1986-07-02,14.666666984558104
+663723,D,1986-07-03,14.583333015441896
+663724,D,1986-07-07,14.375
+663725,D,1986-07-08,14.291666984558104
+663726,D,1986-07-09,14.458333015441896
+663727,D,1986-07-10,14.583333015441896
+663728,D,1986-07-11,14.791666984558104
+663729,D,1986-07-14,14.875
+663730,D,1986-07-15,15.166666984558104
+663731,D,1986-07-16,15.125
+663732,D,1986-07-17,15.041666984558104
+663733,D,1986-07-18,15.083333015441896
+663734,D,1986-07-21,15.0
+663735,D,1986-07-22,15.5
+663736,D,1986-07-23,16.0
+663737,D,1986-07-24,16.083332061767578
+663738,D,1986-07-25,16.041667938232422
+663739,D,1986-07-28,15.833333015441896
+663740,D,1986-07-29,16.0
+663741,D,1986-07-30,15.75
+663742,D,1986-07-31,15.75
+663743,D,1986-08-01,15.791666984558104
+663744,D,1986-08-04,15.916666984558104
+663745,D,1986-08-05,15.833333015441896
+663746,D,1986-08-06,15.958333015441896
+663747,D,1986-08-07,16.125
+663748,D,1986-08-08,15.916666984558104
+663749,D,1986-08-11,16.25
+663750,D,1986-08-12,16.333332061767578
+663751,D,1986-08-13,16.375
+663752,D,1986-08-14,16.458332061767578
+663753,D,1986-08-15,16.666667938232422
+663754,D,1986-08-18,16.666667938232422
+663755,D,1986-08-19,17.0
+663756,D,1986-08-20,17.291667938232422
+663757,D,1986-08-21,17.375
+663758,D,1986-08-22,17.125
+663759,D,1986-08-25,16.5
+663760,D,1986-08-26,16.583332061767578
+663761,D,1986-08-27,16.625
+663762,D,1986-08-28,16.583332061767578
+663763,D,1986-08-29,16.583332061767578
+663764,D,1986-09-02,16.333332061767578
+663765,D,1986-09-03,16.25
+663766,D,1986-09-04,16.25
+663767,D,1986-09-05,15.958333015441896
+663768,D,1986-09-08,15.666666984558104
+663769,D,1986-09-09,15.541666984558104
+663770,D,1986-09-10,15.5
+663771,D,1986-09-11,15.208333015441896
+663772,D,1986-09-12,14.791666984558104
+663773,D,1986-09-15,14.625
+663774,D,1986-09-16,14.625
+663775,D,1986-09-17,14.958333015441896
+663776,D,1986-09-18,14.958333015441896
+663777,D,1986-09-19,14.916666984558104
+663778,D,1986-09-22,14.833333015441896
+663779,D,1986-09-23,14.958333015441896
+663780,D,1986-09-24,15.208333015441896
+663781,D,1986-09-25,14.916666984558104
+663782,D,1986-09-26,14.791666984558104
+663783,D,1986-09-29,14.666666984558104
+663784,D,1986-09-30,14.791666984558104
+663785,D,1986-10-01,14.833333015441896
+663786,D,1986-10-02,14.833333015441896
+663787,D,1986-10-03,14.875
+663788,D,1986-10-06,14.916666984558104
+663789,D,1986-10-07,14.916666984558104
+663790,D,1986-10-08,14.833333015441896
+663791,D,1986-10-09,14.875
+663792,D,1986-10-10,14.916666984558104
+663793,D,1986-10-13,14.791666984558104
+663794,D,1986-10-14,14.791666984558104
+663795,D,1986-10-15,14.916666984558104
+663796,D,1986-10-16,14.958333015441896
+663797,D,1986-10-17,15.208333015441896
+663798,D,1986-10-20,15.166666984558104
+663799,D,1986-10-21,15.208333015441896
+663800,D,1986-10-22,15.333333015441896
+663801,D,1986-10-23,15.333333015441896
+663802,D,1986-10-24,15.291666984558104
+663803,D,1986-10-27,15.5
+663804,D,1986-10-28,15.666666984558104
+663805,D,1986-10-29,15.875
+663806,D,1986-10-30,15.833333015441896
+663807,D,1986-10-31,15.791666984558104
+663808,D,1986-11-03,15.791666984558104
+663809,D,1986-11-04,15.958333015441896
+663810,D,1986-11-05,15.916666984558104
+663811,D,1986-11-06,15.833333015441896
+663812,D,1986-11-07,15.75
+663813,D,1986-11-10,15.75
+663814,D,1986-11-11,15.958333015441896
+663815,D,1986-11-12,16.083332061767578
+663816,D,1986-11-13,16.0
+663817,D,1986-11-14,16.125
+663818,D,1986-11-17,16.0
+663819,D,1986-11-18,15.708333015441896
+663820,D,1986-11-19,15.791666984558104
+663821,D,1986-11-20,15.791666984558104
+663822,D,1986-11-21,16.041667938232422
+663823,D,1986-11-24,15.75
+663824,D,1986-11-25,15.791666984558104
+663825,D,1986-11-26,15.625
+663826,D,1986-11-28,15.791666984558104
+663827,D,1986-12-01,15.833333015441896
+663828,D,1986-12-02,15.875
+663829,D,1986-12-03,15.958333015441896
+663830,D,1986-12-04,15.958333015441896
+663831,D,1986-12-05,15.833333015441896
+663832,D,1986-12-08,15.75
+663833,D,1986-12-09,15.583333015441896
+663834,D,1986-12-10,15.5
+663835,D,1986-12-11,15.375
+663836,D,1986-12-12,15.333333015441896
+663837,D,1986-12-15,15.291666984558104
+663838,D,1986-12-16,15.458333015441896
+663839,D,1986-12-17,15.291666984558104
+663840,D,1986-12-18,15.25
+663841,D,1986-12-19,15.25
+663842,D,1986-12-22,15.125
+663843,D,1986-12-23,14.958333015441896
+663844,D,1986-12-24,14.958333015441896
+663845,D,1986-12-26,14.916666984558104
+663846,D,1986-12-29,14.791666984558104
+663847,D,1986-12-30,14.708333015441896
+663848,D,1986-12-31,14.75
+663849,D,1987-01-02,14.958333015441896
+663850,D,1987-01-05,15.583333015441896
+663851,D,1987-01-06,15.5
+663852,D,1987-01-07,15.625
+663853,D,1987-01-08,15.583333015441896
+663854,D,1987-01-09,15.5
+663855,D,1987-01-12,15.666666984558104
+663856,D,1987-01-13,15.625
+663857,D,1987-01-14,15.791666984558104
+663858,D,1987-01-15,15.75
+663859,D,1987-01-16,15.708333015441896
+663860,D,1987-01-19,15.833333015441896
+663861,D,1987-01-20,15.875
+663862,D,1987-01-21,15.916666984558104
+663863,D,1987-01-22,16.416667938232422
+663864,D,1987-01-23,16.333332061767578
+663865,D,1987-01-26,16.25
+663866,D,1987-01-27,16.333332061767578
+663867,D,1987-01-28,16.333332061767578
+663868,D,1987-01-29,16.166667938232422
+663869,D,1987-01-30,16.25
+663870,D,1987-02-02,16.333332061767578
+663871,D,1987-02-03,16.291667938232422
+663872,D,1987-02-04,16.375
+663873,D,1987-02-05,16.25
+663874,D,1987-02-06,16.25
+663875,D,1987-02-09,16.166667938232422
+663876,D,1987-02-10,15.875
+663877,D,1987-02-11,15.916666984558104
+663878,D,1987-02-12,15.625
+663879,D,1987-02-13,15.791666984558104
+663880,D,1987-02-17,15.875
+663881,D,1987-02-18,15.666666984558104
+663882,D,1987-02-19,15.666666984558104
+663883,D,1987-02-20,15.583333015441896
+663884,D,1987-02-23,15.166666984558104
+663885,D,1987-02-24,15.208333015441896
+663886,D,1987-02-25,15.083333015441896
+663887,D,1987-02-26,15.041666984558104
+663888,D,1987-02-27,15.083333015441896
+663889,D,1987-03-02,15.083333015441896
+663890,D,1987-03-03,15.0
+663891,D,1987-03-04,15.083333015441896
+663892,D,1987-03-05,14.958333015441896
+663893,D,1987-03-06,15.125
+663894,D,1987-03-09,14.875
+663895,D,1987-03-10,14.708333015441896
+663896,D,1987-03-11,14.541666984558104
+663897,D,1987-03-12,14.666666984558104
+663898,D,1987-03-13,14.708333015441896
+663899,D,1987-03-16,14.625
+663900,D,1987-03-17,14.833333015441896
+663901,D,1987-03-18,14.916666984558104
+663902,D,1987-03-19,15.041666984558104
+663903,D,1987-03-20,15.291666984558104
+663904,D,1987-03-23,15.458333015441896
+663905,D,1987-03-24,15.333333015441896
+663906,D,1987-03-25,15.583333015441896
+663907,D,1987-03-26,15.625
+663908,D,1987-03-27,15.375
+663909,D,1987-03-30,15.041666984558104
+663910,D,1987-03-31,15.083333015441896
+663911,D,1987-04-01,15.041666984558104
+663912,D,1987-04-02,14.916666984558104
+663913,D,1987-04-03,14.958333015441896
+663914,D,1987-04-06,14.958333015441896
+663915,D,1987-04-07,14.791666984558104
+663916,D,1987-04-08,14.708333015441896
+663917,D,1987-04-09,14.125
+663918,D,1987-04-10,13.958333015441896
+663919,D,1987-04-13,13.958333015441896
+663920,D,1987-04-14,13.416666984558104
+663921,D,1987-04-15,13.791666984558104
+663922,D,1987-04-16,14.166666984558104
+663923,D,1987-04-20,14.25
+663924,D,1987-04-21,14.625
+663925,D,1987-04-22,14.375
+663926,D,1987-04-23,14.333333015441896
+663927,D,1987-04-24,14.0
+663928,D,1987-04-27,13.916666984558104
+663929,D,1987-04-28,13.916666984558104
+663930,D,1987-04-29,14.166666984558104
+663931,D,1987-04-30,14.5
+663932,D,1987-05-01,14.416666984558104
+663933,D,1987-05-04,14.416666984558104
+663934,D,1987-05-05,14.583333015441896
+663935,D,1987-05-06,14.416666984558104
+663936,D,1987-05-07,14.291666984558104
+663937,D,1987-05-08,14.25
+663938,D,1987-05-11,14.291666984558104
+663939,D,1987-05-12,14.375
+663940,D,1987-05-13,14.291666984558104
+663941,D,1987-05-14,14.291666984558104
+663942,D,1987-05-15,14.041666984558104
+663943,D,1987-05-18,14.041666984558104
+663944,D,1987-05-19,13.791666984558104
+663945,D,1987-05-20,13.833333015441896
+663946,D,1987-05-21,13.833333015441896
+663947,D,1987-05-22,13.916666984558104
+663948,D,1987-05-26,13.875
+663949,D,1987-05-27,13.833333015441896
+663950,D,1987-05-28,13.875
+663951,D,1987-05-29,13.875
+663952,D,1987-06-01,13.875
+663953,D,1987-06-02,13.875
+663954,D,1987-06-03,14.041666984558104
+663955,D,1987-06-04,14.0
+663956,D,1987-06-05,14.0
+663957,D,1987-06-08,14.208333015441896
+663958,D,1987-06-09,14.375
+663959,D,1987-06-10,14.5
+663960,D,1987-06-11,14.291666984558104
+663961,D,1987-06-12,14.5
+663962,D,1987-06-15,14.5
+663963,D,1987-06-16,14.375
+663964,D,1987-06-17,14.333333015441896
+663965,D,1987-06-18,14.375
+663966,D,1987-06-19,14.333333015441896
+663967,D,1987-06-22,14.5
+663968,D,1987-06-23,14.5
+663969,D,1987-06-24,14.416666984558104
+663970,D,1987-06-25,14.541666984558104
+663971,D,1987-06-26,14.5
+663972,D,1987-06-29,14.458333015441896
+663973,D,1987-06-30,14.416666984558104
+663974,D,1987-07-01,14.375
+663975,D,1987-07-02,14.583333015441896
+663976,D,1987-07-06,14.375
+663977,D,1987-07-07,14.25
+663978,D,1987-07-08,14.166666984558104
+663979,D,1987-07-09,14.166666984558104
+663980,D,1987-07-10,14.208333015441896
+663981,D,1987-07-13,14.083333015441896
+663982,D,1987-07-14,14.041666984558104
+663983,D,1987-07-15,13.791666984558104
+663984,D,1987-07-16,13.875
+663985,D,1987-07-17,14.041666984558104
+663986,D,1987-07-20,14.041666984558104
+663987,D,1987-07-21,13.916666984558104
+663988,D,1987-07-22,13.916666984558104
+663989,D,1987-07-23,13.791666984558104
+663990,D,1987-07-24,13.666666984558104
+663991,D,1987-07-27,13.791666984558104
+663992,D,1987-07-28,13.791666984558104
+663993,D,1987-07-29,13.791666984558104
+663994,D,1987-07-30,13.875
+663995,D,1987-07-31,13.916666984558104
+663996,D,1987-08-03,13.833333015441896
+663997,D,1987-08-04,13.708333015441896
+663998,D,1987-08-05,13.75
+663999,D,1987-08-06,14.0
+664000,D,1987-08-07,14.0
+664001,D,1987-08-10,14.333333015441896
+664002,D,1987-08-11,14.5
+664003,D,1987-08-12,14.625
+664004,D,1987-08-13,15.0
+664005,D,1987-08-14,15.041666984558104
+664006,D,1987-08-17,15.166666984558104
+664007,D,1987-08-18,15.041666984558104
+664008,D,1987-08-19,15.0
+664009,D,1987-08-20,15.125
+664010,D,1987-08-21,15.125
+664011,D,1987-08-24,14.958333015441896
+664012,D,1987-08-25,14.625
+664013,D,1987-08-26,14.5
+664014,D,1987-08-27,14.458333015441896
+664015,D,1987-08-28,14.291666984558104
+664016,D,1987-08-31,14.25
+664017,D,1987-09-01,14.125
+664018,D,1987-09-02,14.125
+664019,D,1987-09-03,14.125
+664020,D,1987-09-04,14.166666984558104
+664021,D,1987-09-08,14.125
+664022,D,1987-09-09,14.041666984558104
+664023,D,1987-09-10,13.916666984558104
+664024,D,1987-09-11,14.125
+664025,D,1987-09-14,13.916666984558104
+664026,D,1987-09-15,13.791666984558104
+664027,D,1987-09-16,13.833333015441896
+664028,D,1987-09-17,14.0
+664029,D,1987-09-18,13.916666984558104
+664030,D,1987-09-21,13.75
+664031,D,1987-09-22,14.083333015441896
+664032,D,1987-09-23,14.0
+664033,D,1987-09-24,13.666666984558104
+664034,D,1987-09-25,13.791666984558104
+664035,D,1987-09-28,13.958333015441896
+664036,D,1987-09-29,13.958333015441896
+664037,D,1987-09-30,13.916666984558104
+664038,D,1987-10-01,14.125
+664039,D,1987-10-02,14.166666984558104
+664040,D,1987-10-05,14.291666984558104
+664041,D,1987-10-06,14.291666984558104
+664042,D,1987-10-07,14.375
+664043,D,1987-10-08,14.5
+664044,D,1987-10-09,14.625
+664045,D,1987-10-12,14.5
+664046,D,1987-10-13,15.208333015441896
+664047,D,1987-10-14,14.916666984558104
+664048,D,1987-10-15,15.125
+664049,D,1987-10-16,14.625
+664050,D,1987-10-19,12.458333015441896
+664051,D,1987-10-20,12.833333015441896
+664052,D,1987-10-21,13.875
+664053,D,1987-10-22,14.208333015441896
+664054,D,1987-10-23,14.541666984558104
+664055,D,1987-10-26,14.208333015441896
+664056,D,1987-10-27,14.291666984558104
+664057,D,1987-10-28,14.166666984558104
+664058,D,1987-10-29,14.0
+664059,D,1987-10-30,14.083333015441896
+664060,D,1987-11-02,14.166666984558104
+664061,D,1987-11-03,14.25
+664062,D,1987-11-04,14.291666984558104
+664063,D,1987-11-05,14.583333015441896
+664064,D,1987-11-06,14.416666984558104
+664065,D,1987-11-09,14.5
+664066,D,1987-11-10,14.5
+664067,D,1987-11-11,14.5
+664068,D,1987-11-12,14.666666984558104
+664069,D,1987-11-13,14.666666984558104
+664070,D,1987-11-16,14.75
+664071,D,1987-11-17,14.625
+664072,D,1987-11-18,14.625
+664073,D,1987-11-19,14.583333015441896
+664074,D,1987-11-20,14.458333015441896
+664075,D,1987-11-23,14.166666984558104
+664076,D,1987-11-24,14.083333015441896
+664077,D,1987-11-25,14.041666984558104
+664078,D,1987-11-27,13.916666984558104
+664079,D,1987-11-30,13.416666984558104
+664080,D,1987-12-01,13.666666984558104
+664081,D,1987-12-02,13.666666984558104
+664082,D,1987-12-03,13.583333015441896
+664083,D,1987-12-04,13.458333015441896
+664084,D,1987-12-07,13.666666984558104
+664085,D,1987-12-08,13.75
+664086,D,1987-12-09,13.833333015441896
+664087,D,1987-12-10,13.75
+664088,D,1987-12-11,13.708333015441896
+664089,D,1987-12-14,13.958333015441896
+664090,D,1987-12-15,14.083333015441896
+664091,D,1987-12-16,14.0
+664092,D,1987-12-17,13.875
+664093,D,1987-12-18,14.0
+664094,D,1987-12-21,13.958333015441896
+664095,D,1987-12-22,13.833333015441896
+664096,D,1987-12-23,13.916666984558104
+664097,D,1987-12-24,13.916666984558104
+664098,D,1987-12-28,13.833333015441896
+664099,D,1987-12-29,13.833333015441896
+664100,D,1987-12-30,13.916666984558104
+664101,D,1987-12-31,13.791666984558104
+664102,D,1988-01-04,14.0
+664103,D,1988-01-05,14.041666984558104
+664104,D,1988-01-06,14.083333015441896
+664105,D,1988-01-07,14.166666984558104
+664106,D,1988-01-08,13.833333015441896
+664107,D,1988-01-11,14.041666984558104
+664108,D,1988-01-12,14.041666984558104
+664109,D,1988-01-13,13.833333015441896
+664110,D,1988-01-14,13.833333015441896
+664111,D,1988-01-15,14.0
+664112,D,1988-01-18,14.083333015441896
+664113,D,1988-01-19,14.333333015441896
+664114,D,1988-01-20,14.291666984558104
+664115,D,1988-01-21,14.333333015441896
+664116,D,1988-01-22,14.625
+664117,D,1988-01-25,14.916666984558104
+664118,D,1988-01-26,15.0
+664119,D,1988-01-27,15.083333015441896
+664120,D,1988-01-28,15.333333015441896
+664121,D,1988-01-29,15.708333015441896
+664122,D,1988-02-01,15.333333015441896
+664123,D,1988-02-02,15.25
+664124,D,1988-02-03,14.958333015441896
+664125,D,1988-02-04,14.916666984558104
+664126,D,1988-02-05,15.083333015441896
+664127,D,1988-02-08,14.916666984558104
+664128,D,1988-02-09,15.041666984558104
+664129,D,1988-02-10,15.166666984558104
+664130,D,1988-02-11,14.833333015441896
+664131,D,1988-02-12,14.875
+664132,D,1988-02-16,14.916666984558104
+664133,D,1988-02-17,14.75
+664134,D,1988-02-18,14.791666984558104
+664135,D,1988-02-19,14.916666984558104
+664136,D,1988-02-22,14.916666984558104
+664137,D,1988-02-23,14.916666984558104
+664138,D,1988-02-24,14.583333015441896
+664139,D,1988-02-25,14.416666984558104
+664140,D,1988-02-26,14.416666984558104
+664141,D,1988-02-29,14.375
+664142,D,1988-03-01,14.458333015441896
+664143,D,1988-03-02,14.708333015441896
+664144,D,1988-03-03,14.5
+664145,D,1988-03-04,14.458333015441896
+664146,D,1988-03-07,14.25
+664147,D,1988-03-08,14.208333015441896
+664148,D,1988-03-09,14.166666984558104
+664149,D,1988-03-10,13.958333015441896
+664150,D,1988-03-11,14.083333015441896
+664151,D,1988-03-14,14.083333015441896
+664152,D,1988-03-15,14.125
+664153,D,1988-03-16,14.333333015441896
+664154,D,1988-03-17,14.25
+664155,D,1988-03-18,14.333333015441896
+664156,D,1988-03-21,14.166666984558104
+664157,D,1988-03-22,14.25
+664158,D,1988-03-23,14.208333015441896
+664159,D,1988-03-24,14.083333015441896
+664160,D,1988-03-25,14.0
+664161,D,1988-03-28,13.916666984558104
+664162,D,1988-03-29,13.958333015441896
+664163,D,1988-03-30,14.0
+664164,D,1988-03-31,14.0
+664165,D,1988-04-04,13.875
+664166,D,1988-04-05,13.958333015441896
+664167,D,1988-04-06,14.25
+664168,D,1988-04-07,14.208333015441896
+664169,D,1988-04-08,14.5
+664170,D,1988-04-11,14.333333015441896
+664171,D,1988-04-12,14.25
+664172,D,1988-04-13,14.333333015441896
+664173,D,1988-04-14,13.875
+664174,D,1988-04-15,13.916666984558104
+664175,D,1988-04-18,13.958333015441896
+664176,D,1988-04-19,13.791666984558104
+664177,D,1988-04-20,13.916666984558104
+664178,D,1988-04-21,13.916666984558104
+664179,D,1988-04-22,14.125
+664180,D,1988-04-25,14.0
+664181,D,1988-04-26,14.041666984558104
+664182,D,1988-04-27,14.125
+664183,D,1988-04-28,14.125
+664184,D,1988-04-29,14.041666984558104
+664185,D,1988-05-02,13.916666984558104
+664186,D,1988-05-03,14.041666984558104
+664187,D,1988-05-04,14.0
+664188,D,1988-05-05,14.083333015441896
+664189,D,1988-05-06,14.125
+664190,D,1988-05-09,14.041666984558104
+664191,D,1988-05-10,14.041666984558104
+664192,D,1988-05-11,14.0
+664193,D,1988-05-12,14.0
+664194,D,1988-05-13,14.125
+664195,D,1988-05-16,14.208333015441896
+664196,D,1988-05-17,14.125
+664197,D,1988-05-18,14.125
+664198,D,1988-05-19,14.166666984558104
+664199,D,1988-05-20,14.125
+664200,D,1988-05-23,14.125
+664201,D,1988-05-24,13.958333015441896
+664202,D,1988-05-25,14.041666984558104
+664203,D,1988-05-26,14.125
+664204,D,1988-05-27,14.166666984558104
+664205,D,1988-05-31,14.5
+664206,D,1988-06-01,14.5
+664207,D,1988-06-02,14.625
+664208,D,1988-06-03,14.541666984558104
+664209,D,1988-06-06,14.416666984558104
+664210,D,1988-06-07,14.208333015441896
+664211,D,1988-06-08,14.5
+664212,D,1988-06-09,14.416666984558104
+664213,D,1988-06-10,14.416666984558104
+664214,D,1988-06-13,14.5
+664215,D,1988-06-14,14.666666984558104
+664216,D,1988-06-15,14.666666984558104
+664217,D,1988-06-16,14.5
+664218,D,1988-06-17,14.625
+664219,D,1988-06-20,14.458333015441896
+664220,D,1988-06-21,14.583333015441896
+664221,D,1988-06-22,14.791666984558104
+664222,D,1988-06-23,14.708333015441896
+664223,D,1988-06-24,14.708333015441896
+664224,D,1988-06-27,14.458333015441896
+664225,D,1988-06-28,14.5
+664226,D,1988-06-29,14.375
+664227,D,1988-06-30,14.416666984558104
+664228,D,1988-07-01,14.416666984558104
+664229,D,1988-07-05,14.583333015441896
+664230,D,1988-07-06,14.375
+664231,D,1988-07-07,14.375
+664232,D,1988-07-08,14.25
+664233,D,1988-07-11,14.291666984558104
+664234,D,1988-07-12,14.291666984558104
+664235,D,1988-07-13,14.333333015441896
+664236,D,1988-07-14,14.375
+664237,D,1988-07-15,14.208333015441896
+664238,D,1988-07-18,14.125
+664239,D,1988-07-19,14.125
+664240,D,1988-07-20,14.208333015441896
+664241,D,1988-07-21,14.125
+664242,D,1988-07-22,13.833333015441896
+664243,D,1988-07-25,14.0
+664244,D,1988-07-26,13.958333015441896
+664245,D,1988-07-27,13.875
+664246,D,1988-07-28,14.083333015441896
+664247,D,1988-07-29,14.291666984558104
+664248,D,1988-08-01,14.208333015441896
+664249,D,1988-08-02,14.041666984558104
+664250,D,1988-08-03,14.25
+664251,D,1988-08-04,14.25
+664252,D,1988-08-05,14.166666984558104
+664253,D,1988-08-08,14.166666984558104
+664254,D,1988-08-09,14.041666984558104
+664255,D,1988-08-10,13.916666984558104
+664256,D,1988-08-11,13.958333015441896
+664257,D,1988-08-12,14.083333015441896
+664258,D,1988-08-15,13.958333015441896
+664259,D,1988-08-16,14.125
+664260,D,1988-08-17,14.208333015441896
+664261,D,1988-08-18,14.166666984558104
+664262,D,1988-08-19,14.208333015441896
+664263,D,1988-08-22,14.208333015441896
+664264,D,1988-08-23,14.208333015441896
+664265,D,1988-08-24,14.25
+664266,D,1988-08-25,14.125
+664267,D,1988-08-26,14.125
+664268,D,1988-08-29,13.916666984558104
+664269,D,1988-08-30,13.916666984558104
+664270,D,1988-08-31,14.0
+664271,D,1988-09-01,13.958333015441896
+664272,D,1988-09-02,14.208333015441896
+664273,D,1988-09-06,14.208333015441896
+664274,D,1988-09-07,14.208333015441896
+664275,D,1988-09-08,14.291666984558104
+664276,D,1988-09-09,14.291666984558104
+664277,D,1988-09-12,14.25
+664278,D,1988-09-13,14.083333015441896
+664279,D,1988-09-14,14.208333015441896
+664280,D,1988-09-15,14.125
+664281,D,1988-09-16,14.166666984558104
+664282,D,1988-09-19,14.166666984558104
+664283,D,1988-09-20,14.208333015441896
+664284,D,1988-09-21,14.208333015441896
+664285,D,1988-09-22,14.208333015441896
+664286,D,1988-09-23,14.25
+664287,D,1988-09-26,14.208333015441896
+664288,D,1988-09-27,14.125
+664289,D,1988-09-28,14.208333015441896
+664290,D,1988-09-29,14.458333015441896
+664291,D,1988-09-30,14.333333015441896
+664292,D,1988-10-03,14.416666984558104
+664293,D,1988-10-04,14.416666984558104
+664294,D,1988-10-05,14.5
+664295,D,1988-10-06,14.583333015441896
+664296,D,1988-10-07,14.958333015441896
+664297,D,1988-10-10,14.875
+664298,D,1988-10-11,14.791666984558104
+664299,D,1988-10-12,14.625
+664300,D,1988-10-13,14.666666984558104
+664301,D,1988-10-14,14.791666984558104
+664302,D,1988-10-17,14.916666984558104
+664303,D,1988-10-18,14.916666984558104
+664304,D,1988-10-19,14.625
+664305,D,1988-10-20,14.833333015441896
+664306,D,1988-10-21,14.916666984558104
+664307,D,1988-10-24,14.791666984558104
+664308,D,1988-10-25,14.791666984558104
+664309,D,1988-10-26,14.833333015441896
+664310,D,1988-10-27,14.666666984558104
+664311,D,1988-10-28,14.833333015441896
+664312,D,1988-10-31,14.875
+664313,D,1988-11-01,14.833333015441896
+664314,D,1988-11-02,14.833333015441896
+664315,D,1988-11-03,14.875
+664316,D,1988-11-04,14.833333015441896
+664317,D,1988-11-07,14.75
+664318,D,1988-11-08,14.833333015441896
+664319,D,1988-11-09,14.666666984558104
+664320,D,1988-11-10,14.666666984558104
+664321,D,1988-11-11,14.333333015441896
+664322,D,1988-11-14,14.458333015441896
+664323,D,1988-11-15,14.458333015441896
+664324,D,1988-11-16,14.416666984558104
+664325,D,1988-11-17,14.5
+664326,D,1988-11-18,14.5
+664327,D,1988-11-21,14.5
+664328,D,1988-11-22,14.5
+664329,D,1988-11-23,14.5
+664330,D,1988-11-25,14.5
+664331,D,1988-11-28,14.208333015441896
+664332,D,1988-11-29,14.208333015441896
+664333,D,1988-11-30,14.25
+664334,D,1988-12-01,14.25
+664335,D,1988-12-02,14.208333015441896
+664336,D,1988-12-05,14.333333015441896
+664337,D,1988-12-06,14.5
+664338,D,1988-12-07,14.5
+664339,D,1988-12-08,14.416666984558104
+664340,D,1988-12-09,14.5
+664341,D,1988-12-12,14.458333015441896
+664342,D,1988-12-13,14.375
+664343,D,1988-12-14,14.291666984558104
+664344,D,1988-12-15,14.166666984558104
+664345,D,1988-12-16,14.375
+664346,D,1988-12-19,14.5
+664347,D,1988-12-20,14.541666984558104
+664348,D,1988-12-21,14.583333015441896
+664349,D,1988-12-22,14.458333015441896
+664350,D,1988-12-23,14.458333015441896
+664351,D,1988-12-27,14.333333015441896
+664352,D,1988-12-28,14.416666984558104
+664353,D,1988-12-29,14.416666984558104
+664354,D,1988-12-30,14.041666984558104
+664355,D,1989-01-03,14.0
+664356,D,1989-01-04,14.083333015441896
+664357,D,1989-01-05,13.958333015441896
+664358,D,1989-01-06,14.041666984558104
+664359,D,1989-01-09,13.958333015441896
+664360,D,1989-01-10,13.958333015441896
+664361,D,1989-01-11,14.041666984558104
+664362,D,1989-01-12,14.041666984558104
+664363,D,1989-01-13,14.083333015441896
+664364,D,1989-01-16,14.041666984558104
+664365,D,1989-01-17,14.041666984558104
+664366,D,1989-01-18,14.125
+664367,D,1989-01-19,14.125
+664368,D,1989-01-20,14.125
+664369,D,1989-01-23,14.125
+664370,D,1989-01-24,14.166666984558104
+664371,D,1989-01-25,14.166666984558104
+664372,D,1989-01-26,14.083333015441896
+664373,D,1989-01-27,14.125
+664374,D,1989-01-30,14.125
+664375,D,1989-01-31,14.125
+664376,D,1989-02-01,14.083333015441896
+664377,D,1989-02-02,14.083333015441896
+664378,D,1989-02-03,14.083333015441896
+664379,D,1989-02-06,14.083333015441896
+664380,D,1989-02-07,14.125
+664381,D,1989-02-08,13.958333015441896
+664382,D,1989-02-09,13.791666984558104
+664383,D,1989-02-10,13.708333015441896
+664384,D,1989-02-13,13.875
+664385,D,1989-02-14,13.833333015441896
+664386,D,1989-02-15,13.916666984558104
+664387,D,1989-02-16,14.041666984558104
+664388,D,1989-02-17,14.083333015441896
+664389,D,1989-02-21,14.0
+664390,D,1989-02-22,13.916666984558104
+664391,D,1989-02-23,13.708333015441896
+664392,D,1989-02-24,13.583333015441896
+664393,D,1989-02-27,13.625
+664394,D,1989-02-28,13.666666984558104
+664395,D,1989-03-01,13.625
+664396,D,1989-03-02,13.625
+664397,D,1989-03-03,13.666666984558104
+664398,D,1989-03-06,13.833333015441896
+664399,D,1989-03-07,13.708333015441896
+664400,D,1989-03-08,13.708333015441896
+664401,D,1989-03-09,13.666666984558104
+664402,D,1989-03-10,13.583333015441896
+664403,D,1989-03-13,13.583333015441896
+664404,D,1989-03-14,13.583333015441896
+664405,D,1989-03-15,13.708333015441896
+664406,D,1989-03-16,13.833333015441896
+664407,D,1989-03-17,13.666666984558104
+664408,D,1989-03-20,13.541666984558104
+664409,D,1989-03-21,13.541666984558104
+664410,D,1989-03-22,13.541666984558104
+664411,D,1989-03-23,13.5
+664412,D,1989-03-27,13.583333015441896
+664413,D,1989-03-28,13.541666984558104
+664414,D,1989-03-29,13.583333015441896
+664415,D,1989-03-30,13.541666984558104
+664416,D,1989-03-31,13.625
+664417,D,1989-04-03,13.708333015441896
+664418,D,1989-04-04,13.75
+664419,D,1989-04-05,13.75
+664420,D,1989-04-06,13.791666984558104
+664421,D,1989-04-07,13.791666984558104
+664422,D,1989-04-10,13.708333015441896
+664423,D,1989-04-11,13.875
+664424,D,1989-04-12,13.916666984558104
+664425,D,1989-04-13,13.833333015441896
+664426,D,1989-04-14,13.916666984558104
+664427,D,1989-04-17,13.833333015441896
+664428,D,1989-04-18,14.0
+664429,D,1989-04-19,13.958333015441896
+664430,D,1989-04-20,13.875
+664431,D,1989-04-21,13.916666984558104
+664432,D,1989-04-24,13.875
+664433,D,1989-04-25,13.875
+664434,D,1989-04-26,13.916666984558104
+664435,D,1989-04-27,14.041666984558104
+664436,D,1989-04-28,14.041666984558104
+664437,D,1989-05-01,14.166666984558104
+664438,D,1989-05-02,14.125
+664439,D,1989-05-03,14.208333015441896
+664440,D,1989-05-04,14.25
+664441,D,1989-05-05,14.166666984558104
+664442,D,1989-05-08,14.208333015441896
+664443,D,1989-05-09,14.125
+664444,D,1989-05-10,14.166666984558104
+664445,D,1989-05-11,14.25
+664446,D,1989-05-12,14.666666984558104
+664447,D,1989-05-15,14.75
+664448,D,1989-05-16,14.75
+664449,D,1989-05-17,14.875
+664450,D,1989-05-18,14.833333015441896
+664451,D,1989-05-19,14.833333015441896
+664452,D,1989-05-22,14.791666984558104
+664453,D,1989-05-23,14.791666984558104
+664454,D,1989-05-24,14.5
+664455,D,1989-05-25,14.541666984558104
+664456,D,1989-05-26,14.625
+664457,D,1989-05-30,14.583333015441896
+664458,D,1989-05-31,14.708333015441896
+664459,D,1989-06-01,14.458333015441896
+664460,D,1989-06-02,14.666666984558104
+664461,D,1989-06-05,14.583333015441896
+664462,D,1989-06-06,14.75
+664463,D,1989-06-07,14.583333015441896
+664464,D,1989-06-08,14.583333015441896
+664465,D,1989-06-09,14.625
+664466,D,1989-06-12,14.666666984558104
+664467,D,1989-06-13,14.583333015441896
+664468,D,1989-06-14,14.583333015441896
+664469,D,1989-06-15,14.583333015441896
+664470,D,1989-06-16,14.625
+664471,D,1989-06-19,14.541666984558104
+664472,D,1989-06-20,14.541666984558104
+664473,D,1989-06-21,14.583333015441896
+664474,D,1989-06-22,14.625
+664475,D,1989-06-23,14.625
+664476,D,1989-06-26,14.791666984558104
+664477,D,1989-06-27,14.791666984558104
+664478,D,1989-06-28,14.75
+664479,D,1989-06-29,14.583333015441896
+664480,D,1989-06-30,14.708333015441896
+664481,D,1989-07-03,14.625
+664482,D,1989-07-05,14.75
+664483,D,1989-07-06,14.833333015441896
+664484,D,1989-07-07,14.875
+664485,D,1989-07-10,15.0
+664486,D,1989-07-11,15.0
+664487,D,1989-07-12,15.25
+664488,D,1989-07-13,15.333333015441896
+664489,D,1989-07-14,15.25
+664490,D,1989-07-17,15.208333015441896
+664491,D,1989-07-18,15.083333015441896
+664492,D,1989-07-19,15.208333015441896
+664493,D,1989-07-20,15.0
+664494,D,1989-07-21,14.958333015441896
+664495,D,1989-07-24,14.916666984558104
+664496,D,1989-07-25,14.958333015441896
+664497,D,1989-07-26,15.0
+664498,D,1989-07-27,15.0
+664499,D,1989-07-28,15.166666984558104
+664500,D,1989-07-31,15.333333015441896
+664501,D,1989-08-01,15.25
+664502,D,1989-08-02,15.208333015441896
+664503,D,1989-08-03,15.166666984558104
+664504,D,1989-08-04,15.125
+664505,D,1989-08-07,15.291666984558104
+664506,D,1989-08-08,15.25
+664507,D,1989-08-09,15.208333015441896
+664508,D,1989-08-10,15.166666984558104
+664509,D,1989-08-11,15.166666984558104
+664510,D,1989-08-14,15.125
+664511,D,1989-08-15,15.125
+664512,D,1989-08-16,15.083333015441896
+664513,D,1989-08-17,14.958333015441896
+664514,D,1989-08-18,14.958333015441896
+664515,D,1989-08-21,14.875
+664516,D,1989-08-22,14.833333015441896
+664517,D,1989-08-23,14.916666984558104
+664518,D,1989-08-24,15.0
+664519,D,1989-08-25,14.583333015441896
+664520,D,1989-08-28,14.625
+664521,D,1989-08-29,14.583333015441896
+664522,D,1989-08-30,14.583333015441896
+664523,D,1989-08-31,14.541666984558104
+664524,D,1989-09-01,14.541666984558104
+664525,D,1989-09-05,14.5
+664526,D,1989-09-06,14.541666984558104
+664527,D,1989-09-07,14.541666984558104
+664528,D,1989-09-08,14.583333015441896
+664529,D,1989-09-11,14.625
+664530,D,1989-09-12,14.583333015441896
+664531,D,1989-09-13,14.416666984558104
+664532,D,1989-09-14,14.458333015441896
+664533,D,1989-09-15,14.583333015441896
+664534,D,1989-09-18,14.625
+664535,D,1989-09-19,14.541666984558104
+664536,D,1989-09-20,14.625
+664537,D,1989-09-21,14.666666984558104
+664538,D,1989-09-22,14.708333015441896
+664539,D,1989-09-25,14.583333015441896
+664540,D,1989-09-26,14.625
+664541,D,1989-09-27,14.541666984558104
+664542,D,1989-09-28,14.625
+664543,D,1989-09-29,14.5
+664544,D,1989-10-02,14.541666984558104
+664545,D,1989-10-03,14.541666984558104
+664546,D,1989-10-04,14.458333015441896
+664547,D,1989-10-05,14.541666984558104
+664548,D,1989-10-06,14.541666984558104
+664549,D,1989-10-09,14.625
+664550,D,1989-10-10,14.666666984558104
+664551,D,1989-10-11,14.666666984558104
+664552,D,1989-10-12,14.625
+664553,D,1989-10-13,14.291666984558104
+664554,D,1989-10-16,14.416666984558104
+664555,D,1989-10-17,14.25
+664556,D,1989-10-18,14.25
+664557,D,1989-10-19,14.375
+664558,D,1989-10-20,14.416666984558104
+664559,D,1989-10-23,14.375
+664560,D,1989-10-24,14.333333015441896
+664561,D,1989-10-25,14.375
+664562,D,1989-10-26,14.5
+664563,D,1989-10-27,14.625
+664564,D,1989-10-30,14.666666984558104
+664565,D,1989-10-31,14.791666984558104
+664566,D,1989-11-01,15.083333015441896
+664567,D,1989-11-02,15.083333015441896
+664568,D,1989-11-03,15.0
+664569,D,1989-11-06,14.916666984558104
+664570,D,1989-11-07,15.208333015441896
+664571,D,1989-11-08,15.333333015441896
+664572,D,1989-11-09,15.291666984558104
+664573,D,1989-11-10,15.416666984558104
+664574,D,1989-11-13,15.166666984558104
+664575,D,1989-11-14,15.291666984558104
+664576,D,1989-11-15,15.416666984558104
+664577,D,1989-11-16,15.416666984558104
+664578,D,1989-11-17,15.333333015441896
+664579,D,1989-11-20,15.291666984558104
+664580,D,1989-11-21,15.375
+664581,D,1989-11-22,15.333333015441896
+664582,D,1989-11-24,15.0
+664583,D,1989-11-27,14.833333015441896
+664584,D,1989-11-28,14.958333015441896
+664585,D,1989-11-29,14.916666984558104
+664586,D,1989-11-30,14.958333015441896
+664587,D,1989-12-01,15.166666984558104
+664588,D,1989-12-04,15.166666984558104
+664589,D,1989-12-05,15.208333015441896
+664590,D,1989-12-06,15.291666984558104
+664591,D,1989-12-07,15.25
+664592,D,1989-12-08,15.25
+664593,D,1989-12-11,15.291666984558104
+664594,D,1989-12-12,15.5
+664595,D,1989-12-13,15.541666984558104
+664596,D,1989-12-14,15.541666984558104
+664597,D,1989-12-15,15.625
+664598,D,1989-12-18,15.666666984558104
+664599,D,1989-12-19,15.791666984558104
+664600,D,1989-12-20,15.875
+664601,D,1989-12-21,15.833333015441896
+664602,D,1989-12-22,15.875
+664603,D,1989-12-26,15.708333015441896
+664604,D,1989-12-27,15.75
+664605,D,1989-12-28,15.75
+664606,D,1989-12-29,15.833333015441896
+664607,D,1990-01-02,16.208332061767578
+664608,D,1990-01-03,16.041667938232422
+664609,D,1990-01-04,15.708333015441896
+664610,D,1990-01-05,15.458333015441896
+664611,D,1990-01-08,15.416666984558104
+664612,D,1990-01-09,15.291666984558104
+664613,D,1990-01-10,15.291666984558104
+664614,D,1990-01-11,15.333333015441896
+664615,D,1990-01-12,15.125
+664616,D,1990-01-15,15.166666984558104
+664617,D,1990-01-16,15.208333015441896
+664618,D,1990-01-17,15.083333015441896
+664619,D,1990-01-18,15.041666984558104
+664620,D,1990-01-19,15.083333015441896
+664621,D,1990-01-22,14.916666984558104
+664622,D,1990-01-23,14.958333015441896
+664623,D,1990-01-24,14.958333015441896
+664624,D,1990-01-25,14.791666984558104
+664625,D,1990-01-26,14.875
+664626,D,1990-01-29,14.875
+664627,D,1990-01-30,14.833333015441896
+664628,D,1990-01-31,14.916666984558104
+664629,D,1990-02-01,14.916666984558104
+664630,D,1990-02-02,14.958333015441896
+664631,D,1990-02-05,15.0
+664632,D,1990-02-06,15.041666984558104
+664633,D,1990-02-07,15.125
+664634,D,1990-02-08,15.125
+664635,D,1990-02-09,15.041666984558104
+664636,D,1990-02-12,15.041666984558104
+664637,D,1990-02-13,15.208333015441896
+664638,D,1990-02-14,15.333333015441896
+664639,D,1990-02-15,15.5
+664640,D,1990-02-16,15.291666984558104
+664641,D,1990-02-20,15.166666984558104
+664642,D,1990-02-21,15.125
+664643,D,1990-02-22,15.125
+664644,D,1990-02-23,14.833333015441896
+664645,D,1990-02-26,14.791666984558104
+664646,D,1990-02-27,14.75
+664647,D,1990-02-28,14.875
+664648,D,1990-03-01,14.958333015441896
+664649,D,1990-03-02,15.0
+664650,D,1990-03-05,14.833333015441896
+664651,D,1990-03-06,15.0
+664652,D,1990-03-07,14.875
+664653,D,1990-03-08,14.833333015441896
+664654,D,1990-03-09,14.791666984558104
+664655,D,1990-03-12,14.833333015441896
+664656,D,1990-03-13,14.833333015441896
+664657,D,1990-03-14,14.875
+664658,D,1990-03-15,14.916666984558104
+664659,D,1990-03-16,14.958333015441896
+664660,D,1990-03-19,14.916666984558104
+664661,D,1990-03-20,14.916666984558104
+664662,D,1990-03-21,14.916666984558104
+664663,D,1990-03-22,14.75
+664664,D,1990-03-23,14.75
+664665,D,1990-03-26,14.75
+664666,D,1990-03-27,14.75
+664667,D,1990-03-28,14.916666984558104
+664668,D,1990-03-29,14.958333015441896
+664669,D,1990-03-30,14.875
+664670,D,1990-04-02,14.791666984558104
+664671,D,1990-04-03,14.916666984558104
+664672,D,1990-04-04,14.916666984558104
+664673,D,1990-04-05,14.916666984558104
+664674,D,1990-04-06,14.833333015441896
+664675,D,1990-04-09,14.916666984558104
+664676,D,1990-04-10,14.875
+664677,D,1990-04-11,14.875
+664678,D,1990-04-12,14.916666984558104
+664679,D,1990-04-16,15.0
+664680,D,1990-04-17,14.916666984558104
+664681,D,1990-04-18,14.833333015441896
+664682,D,1990-04-19,14.833333015441896
+664683,D,1990-04-20,14.583333015441896
+664684,D,1990-04-23,14.375
+664685,D,1990-04-24,14.375
+664686,D,1990-04-25,14.333333015441896
+664687,D,1990-04-26,14.25
+664688,D,1990-04-27,14.0
+664689,D,1990-04-30,13.916666984558104
+664690,D,1990-05-01,14.041666984558104
+664691,D,1990-05-02,14.166666984558104
+664692,D,1990-05-03,14.375
+664693,D,1990-05-04,14.541666984558104
+664694,D,1990-05-07,14.625
+664695,D,1990-05-08,14.791666984558104
+664696,D,1990-05-09,14.916666984558104
+664697,D,1990-05-10,14.958333015441896
+664698,D,1990-05-11,15.25
+664699,D,1990-05-14,15.25
+664700,D,1990-05-15,15.291666984558104
+664701,D,1990-05-16,15.25
+664702,D,1990-05-17,15.083333015441896
+664703,D,1990-05-18,15.0
+664704,D,1990-05-21,15.041666984558104
+664705,D,1990-05-22,15.041666984558104
+664706,D,1990-05-23,15.041666984558104
+664707,D,1990-05-24,14.625
+664708,D,1990-05-25,14.541666984558104
+664709,D,1990-05-29,14.666666984558104
+664710,D,1990-05-30,14.625
+664711,D,1990-05-31,14.5
+664712,D,1990-06-01,14.625
+664713,D,1990-06-04,14.958333015441896
+664714,D,1990-06-05,14.875
+664715,D,1990-06-06,14.833333015441896
+664716,D,1990-06-07,14.833333015441896
+664717,D,1990-06-08,14.833333015441896
+664718,D,1990-06-11,14.875
+664719,D,1990-06-12,15.0
+664720,D,1990-06-13,14.916666984558104
+664721,D,1990-06-14,14.875
+664722,D,1990-06-15,14.875
+664723,D,1990-06-18,14.75
+664724,D,1990-06-19,14.875
+664725,D,1990-06-20,14.791666984558104
+664726,D,1990-06-21,14.875
+664727,D,1990-06-22,14.833333015441896
+664728,D,1990-06-25,14.833333015441896
+664729,D,1990-06-26,14.791666984558104
+664730,D,1990-06-27,14.791666984558104
+664731,D,1990-06-28,14.833333015441896
+664732,D,1990-06-29,14.791666984558104
+664733,D,1990-07-02,14.791666984558104
+664734,D,1990-07-03,14.833333015441896
+664735,D,1990-07-05,14.666666984558104
+664736,D,1990-07-06,14.75
+664737,D,1990-07-09,14.666666984558104
+664738,D,1990-07-10,14.583333015441896
+664739,D,1990-07-11,14.708333015441896
+664740,D,1990-07-12,14.75
+664741,D,1990-07-13,14.75
+664742,D,1990-07-16,14.708333015441896
+664743,D,1990-07-17,14.666666984558104
+664744,D,1990-07-18,14.583333015441896
+664745,D,1990-07-19,14.583333015441896
+664746,D,1990-07-20,14.625
+664747,D,1990-07-23,14.5
+664748,D,1990-07-24,14.375
+664749,D,1990-07-25,14.583333015441896
+664750,D,1990-07-26,14.625
+664751,D,1990-07-27,14.75
+664752,D,1990-07-30,15.0
+664753,D,1990-07-31,15.041666984558104
+664754,D,1990-08-01,15.291666984558104
+664755,D,1990-08-02,15.208333015441896
+664756,D,1990-08-03,15.041666984558104
+664757,D,1990-08-06,14.875
+664758,D,1990-08-07,14.791666984558104
+664759,D,1990-08-08,14.916666984558104
+664760,D,1990-08-09,14.875
+664761,D,1990-08-10,15.083333015441896
+664762,D,1990-08-13,15.166666984558104
+664763,D,1990-08-14,15.083333015441896
+664764,D,1990-08-15,15.166666984558104
+664765,D,1990-08-16,15.041666984558104
+664766,D,1990-08-17,14.916666984558104
+664767,D,1990-08-20,14.916666984558104
+664768,D,1990-08-21,14.833333015441896
+664769,D,1990-08-22,14.75
+664770,D,1990-08-23,14.333333015441896
+664771,D,1990-08-24,13.958333015441896
+664772,D,1990-08-27,13.875
+664773,D,1990-08-28,13.958333015441896
+664774,D,1990-08-29,14.041666984558104
+664775,D,1990-08-30,13.833333015441896
+664776,D,1990-08-31,13.958333015441896
+664777,D,1990-09-04,13.916666984558104
+664778,D,1990-09-05,14.083333015441896
+664779,D,1990-09-06,14.041666984558104
+664780,D,1990-09-07,14.125
+664781,D,1990-09-10,14.083333015441896
+664782,D,1990-09-11,14.125
+664783,D,1990-09-12,14.208333015441896
+664784,D,1990-09-13,14.125
+664785,D,1990-09-14,14.25
+664786,D,1990-09-17,14.291666984558104
+664787,D,1990-09-18,14.291666984558104
+664788,D,1990-09-19,14.458333015441896
+664789,D,1990-09-20,14.208333015441896
+664790,D,1990-09-21,14.291666984558104
+664791,D,1990-09-24,14.083333015441896
+664792,D,1990-09-25,14.208333015441896
+664793,D,1990-09-26,14.25
+664794,D,1990-09-27,14.25
+664795,D,1990-09-28,14.208333015441896
+664796,D,1990-10-01,14.458333015441896
+664797,D,1990-10-02,14.708333015441896
+664798,D,1990-10-03,14.75
+664799,D,1990-10-04,14.916666984558104
+664800,D,1990-10-05,14.916666984558104
+664801,D,1990-10-08,14.958333015441896
+664802,D,1990-10-09,14.875
+664803,D,1990-10-10,14.75
+664804,D,1990-10-11,14.791666984558104
+664805,D,1990-10-12,15.0
+664806,D,1990-10-15,15.083333015441896
+664807,D,1990-10-16,15.0
+664808,D,1990-10-17,15.041666984558104
+664809,D,1990-10-18,15.125
+664810,D,1990-10-19,15.25
+664811,D,1990-10-22,15.458333015441896
+664812,D,1990-10-23,15.541666984558104
+664813,D,1990-10-24,15.583333015441896
+664814,D,1990-10-25,15.583333015441896
+664815,D,1990-10-26,15.5
+664816,D,1990-10-29,15.416666984558104
+664817,D,1990-10-30,15.666666984558104
+664818,D,1990-10-31,15.708333015441896
+664819,D,1990-11-01,15.958333015441896
+664820,D,1990-11-02,16.208332061767578
+664821,D,1990-11-05,16.166667938232422
+664822,D,1990-11-06,15.875
+664823,D,1990-11-07,15.666666984558104
+664824,D,1990-11-08,15.875
+664825,D,1990-11-09,15.916666984558104
+664826,D,1990-11-12,16.041667938232422
+664827,D,1990-11-13,15.875
+664828,D,1990-11-14,15.833333015441896
+664829,D,1990-11-15,15.791666984558104
+664830,D,1990-11-16,15.791666984558104
+664831,D,1990-11-19,15.791666984558104
+664832,D,1990-11-20,15.666666984558104
+664833,D,1990-11-21,15.708333015441896
+664834,D,1990-11-23,15.708333015441896
+664835,D,1990-11-26,15.333333015441896
+664836,D,1990-11-27,15.333333015441896
+664837,D,1990-11-28,15.416666984558104
+664838,D,1990-11-29,15.25
+664839,D,1990-11-30,15.625
+664840,D,1990-12-03,15.708333015441896
+664841,D,1990-12-04,15.916666984558104
+664842,D,1990-12-05,16.041667938232422
+664843,D,1990-12-06,16.083332061767578
+664844,D,1990-12-07,16.0
+664845,D,1990-12-10,16.208332061767578
+664846,D,1990-12-11,15.916666984558104
+664847,D,1990-12-12,15.791666984558104
+664848,D,1990-12-13,15.708333015441896
+664849,D,1990-12-14,15.666666984558104
+664850,D,1990-12-17,15.625
+664851,D,1990-12-18,15.75
+664852,D,1990-12-19,15.708333015441896
+664853,D,1990-12-20,15.666666984558104
+664854,D,1990-12-21,15.708333015441896
+664855,D,1990-12-24,15.625
+664856,D,1990-12-26,15.583333015441896
+664857,D,1990-12-27,15.625
+664858,D,1990-12-28,15.666666984558104
+664859,D,1990-12-31,15.625
+664860,D,1991-01-02,15.583333015441896
+664861,D,1991-01-03,15.458333015441896
+664862,D,1991-01-04,15.5
+664863,D,1991-01-07,15.333333015441896
+664864,D,1991-01-08,15.375
+664865,D,1991-01-09,15.166666984558104
+664866,D,1991-01-10,15.208333015441896
+664867,D,1991-01-11,15.333333015441896
+664868,D,1991-01-14,15.208333015441896
+664869,D,1991-01-15,15.125
+664870,D,1991-01-16,15.041666984558104
+664871,D,1991-01-17,15.541666984558104
+664872,D,1991-01-18,15.791666984558104
+664873,D,1991-01-21,15.708333015441896
+664874,D,1991-01-22,15.583333015441896
+664875,D,1991-01-23,15.5
+664876,D,1991-01-24,15.625
+664877,D,1991-01-25,15.375
+664878,D,1991-01-28,15.291666984558104
+664879,D,1991-01-29,15.375
+664880,D,1991-01-30,15.083333015441896
+664881,D,1991-01-31,15.25
+664882,D,1991-02-01,15.208333015441896
+664883,D,1991-02-04,15.25
+664884,D,1991-02-05,15.166666984558104
+664885,D,1991-02-06,15.208333015441896
+664886,D,1991-02-07,15.375
+664887,D,1991-02-08,15.583333015441896
+664888,D,1991-02-11,15.833333015441896
+664889,D,1991-02-12,15.916666984558104
+664890,D,1991-02-13,15.916666984558104
+664891,D,1991-02-14,15.916666984558104
+664892,D,1991-02-15,15.916666984558104
+664893,D,1991-02-19,16.0
+664894,D,1991-02-20,15.916666984558104
+664895,D,1991-02-21,16.041667938232422
+664896,D,1991-02-22,15.708333015441896
+664897,D,1991-02-25,15.791666984558104
+664898,D,1991-02-26,15.791666984558104
+664899,D,1991-02-27,15.708333015441896
+664900,D,1991-02-28,15.75
+664901,D,1991-03-01,15.791666984558104
+664902,D,1991-03-04,15.5
+664903,D,1991-03-05,15.458333015441896
+664904,D,1991-03-06,15.333333015441896
+664905,D,1991-03-07,15.208333015441896
+664906,D,1991-03-08,14.916666984558104
+664907,D,1991-03-11,15.0
+664908,D,1991-03-12,15.0
+664909,D,1991-03-13,15.083333015441896
+664910,D,1991-03-14,15.166666984558104
+664911,D,1991-03-15,15.166666984558104
+664912,D,1991-03-18,15.25
+664913,D,1991-03-19,15.291666984558104
+664914,D,1991-03-20,15.333333015441896
+664915,D,1991-03-21,15.333333015441896
+664916,D,1991-03-22,15.666666984558104
+664917,D,1991-03-25,15.916666984558104
+664918,D,1991-03-26,15.958333015441896
+664919,D,1991-03-27,16.083332061767578
+664920,D,1991-03-28,16.041667938232422
+664921,D,1991-04-01,15.875
+664922,D,1991-04-02,15.958333015441896
+664923,D,1991-04-03,15.958333015441896
+664924,D,1991-04-04,16.083332061767578
+664925,D,1991-04-05,16.0
+664926,D,1991-04-08,16.083332061767578
+664927,D,1991-04-09,16.0
+664928,D,1991-04-10,16.0
+664929,D,1991-04-11,16.041667938232422
+664930,D,1991-04-12,16.125
+664931,D,1991-04-15,16.125
+664932,D,1991-04-16,16.125
+664933,D,1991-04-17,16.083332061767578
+664934,D,1991-04-18,16.0
+664935,D,1991-04-19,15.708333015441896
+664936,D,1991-04-22,15.625
+664937,D,1991-04-23,15.75
+664938,D,1991-04-24,15.708333015441896
+664939,D,1991-04-25,15.583333015441896
+664940,D,1991-04-26,15.75
+664941,D,1991-04-29,15.75
+664942,D,1991-04-30,16.083332061767578
+664943,D,1991-05-01,16.041667938232422
+664944,D,1991-05-02,16.083332061767578
+664945,D,1991-05-03,16.083332061767578
+664946,D,1991-05-06,16.083332061767578
+664947,D,1991-05-07,16.083332061767578
+664948,D,1991-05-08,16.125
+664949,D,1991-05-09,16.125
+664950,D,1991-05-10,16.083332061767578
+664951,D,1991-05-13,16.125
+664952,D,1991-05-14,16.041667938232422
+664953,D,1991-05-15,15.958333015441896
+664954,D,1991-05-16,16.041667938232422
+664955,D,1991-05-17,16.083332061767578
+664956,D,1991-05-20,16.083332061767578
+664957,D,1991-05-21,16.125
+664958,D,1991-05-22,16.208332061767578
+664959,D,1991-05-23,16.125
+664960,D,1991-05-24,15.75
+664961,D,1991-05-28,15.791666984558104
+664962,D,1991-05-29,15.708333015441896
+664963,D,1991-05-30,15.791666984558104
+664964,D,1991-05-31,15.791666984558104
+664965,D,1991-06-03,15.791666984558104
+664966,D,1991-06-04,15.583333015441896
+664967,D,1991-06-05,15.541666984558104
+664968,D,1991-06-06,15.458333015441896
+664969,D,1991-06-07,15.541666984558104
+664970,D,1991-06-10,15.625
+664971,D,1991-06-11,15.791666984558104
+664972,D,1991-06-12,15.666666984558104
+664973,D,1991-06-13,15.75
+664974,D,1991-06-14,15.666666984558104
+664975,D,1991-06-17,15.666666984558104
+664976,D,1991-06-18,15.625
+664977,D,1991-06-19,15.666666984558104
+664978,D,1991-06-20,15.708333015441896
+664979,D,1991-06-21,15.708333015441896
+664980,D,1991-06-24,15.666666984558104
+664981,D,1991-06-25,15.75
+664982,D,1991-06-26,15.75
+664983,D,1991-06-27,15.875
+664984,D,1991-06-28,15.791666984558104
+664985,D,1991-07-01,16.0
+664986,D,1991-07-02,16.0
+664987,D,1991-07-03,15.958333015441896
+664988,D,1991-07-05,15.958333015441896
+664989,D,1991-07-08,15.916666984558104
+664990,D,1991-07-09,15.875
+664991,D,1991-07-10,15.875
+664992,D,1991-07-11,15.916666984558104
+664993,D,1991-07-12,15.916666984558104
+664994,D,1991-07-15,15.958333015441896
+664995,D,1991-07-16,15.958333015441896
+664996,D,1991-07-17,15.916666984558104
+664997,D,1991-07-18,15.958333015441896
+664998,D,1991-07-19,16.0
+664999,D,1991-07-22,16.041667938232422
+665000,D,1991-07-23,15.958333015441896
+665001,D,1991-07-24,16.041667938232422
+665002,D,1991-07-25,16.041667938232422
+665003,D,1991-07-26,16.125
+665004,D,1991-07-29,16.291667938232422
+665005,D,1991-07-30,16.375
+665006,D,1991-07-31,16.25
+665007,D,1991-08-01,16.25
+665008,D,1991-08-02,16.333332061767578
+665009,D,1991-08-05,16.458332061767578
+665010,D,1991-08-06,16.625
+665011,D,1991-08-07,16.708332061767578
+665012,D,1991-08-08,16.75
+665013,D,1991-08-09,16.75
+665014,D,1991-08-12,16.833332061767578
+665015,D,1991-08-13,16.875
+665016,D,1991-08-14,17.0
+665017,D,1991-08-15,17.0
+665018,D,1991-08-16,17.041667938232422
+665019,D,1991-08-19,16.833332061767578
+665020,D,1991-08-20,16.958332061767578
+665021,D,1991-08-21,17.166667938232422
+665022,D,1991-08-22,17.125
+665023,D,1991-08-23,17.166667938232422
+665024,D,1991-08-26,16.75
+665025,D,1991-08-27,16.583332061767578
+665026,D,1991-08-28,16.583332061767578
+665027,D,1991-08-29,16.458332061767578
+665028,D,1991-08-30,16.5
+665029,D,1991-09-03,16.291667938232422
+665030,D,1991-09-04,16.25
+665031,D,1991-09-05,16.375
+665032,D,1991-09-06,16.375
+665033,D,1991-09-09,16.333332061767578
+665034,D,1991-09-10,16.416667938232422
+665035,D,1991-09-11,16.541667938232422
+665036,D,1991-09-12,16.583332061767578
+665037,D,1991-09-13,16.583332061767578
+665038,D,1991-09-16,16.666667938232422
+665039,D,1991-09-17,16.791667938232422
+665040,D,1991-09-18,16.791667938232422
+665041,D,1991-09-19,16.875
+665042,D,1991-09-20,16.875
+665043,D,1991-09-23,16.791667938232422
+665044,D,1991-09-24,16.875
+665045,D,1991-09-25,16.833332061767578
+665046,D,1991-09-26,17.083332061767578
+665047,D,1991-09-27,17.333332061767578
+665048,D,1991-09-30,17.583332061767578
+665049,D,1991-10-01,17.833332061767578
+665050,D,1991-10-02,17.75
+665051,D,1991-10-03,17.708332061767578
+665052,D,1991-10-04,17.791667938232422
+665053,D,1991-10-07,17.791667938232422
+665054,D,1991-10-08,17.708332061767578
+665055,D,1991-10-09,17.416667938232422
+665056,D,1991-10-10,17.458332061767578
+665057,D,1991-10-11,17.25
+665058,D,1991-10-14,17.375
+665059,D,1991-10-15,17.583332061767578
+665060,D,1991-10-16,17.541667938232422
+665061,D,1991-10-17,17.5
+665062,D,1991-10-18,17.416667938232422
+665063,D,1991-10-21,17.583332061767578
+665064,D,1991-10-22,17.666667938232422
+665065,D,1991-10-23,17.791667938232422
+665066,D,1991-10-24,17.833332061767578
+665067,D,1991-10-25,17.958332061767578
+665068,D,1991-10-28,18.083332061767575
+665069,D,1991-10-29,18.083332061767575
+665070,D,1991-10-30,18.0
+665071,D,1991-10-31,18.125
+665072,D,1991-11-01,18.208332061767575
+665073,D,1991-11-04,18.25
+665074,D,1991-11-05,18.333332061767575
+665075,D,1991-11-06,18.541667938232425
+665076,D,1991-11-07,18.666667938232425
+665077,D,1991-11-08,18.583332061767575
+665078,D,1991-11-11,18.5
+665079,D,1991-11-12,18.791667938232425
+665080,D,1991-11-13,18.75
+665081,D,1991-11-14,18.875
+665082,D,1991-11-15,18.708332061767575
+665083,D,1991-11-18,18.791667938232425
+665084,D,1991-11-19,18.75
+665085,D,1991-11-20,18.791667938232425
+665086,D,1991-11-21,18.875
+665087,D,1991-11-22,18.75
+665088,D,1991-11-25,18.25
+665089,D,1991-11-26,18.375
+665090,D,1991-11-27,18.666667938232425
+665091,D,1991-11-29,18.791667938232425
+665092,D,1991-12-02,19.0
+665093,D,1991-12-03,18.875
+665094,D,1991-12-04,18.708332061767575
+665095,D,1991-12-05,18.75
+665096,D,1991-12-06,18.666667938232425
+665097,D,1991-12-09,18.583332061767575
+665098,D,1991-12-10,18.5
+665099,D,1991-12-11,18.5
+665100,D,1991-12-12,18.541667938232425
+665101,D,1991-12-13,18.541667938232425
+665102,D,1991-12-16,18.5
+665103,D,1991-12-17,18.5
+665104,D,1991-12-18,18.541667938232425
+665105,D,1991-12-19,18.541667938232425
+665106,D,1991-12-20,18.875
+665107,D,1991-12-23,18.875
+665108,D,1991-12-24,18.791667938232425
+665109,D,1991-12-26,18.875
+665110,D,1991-12-27,18.791667938232425
+665111,D,1991-12-30,18.791667938232425
+665112,D,1991-12-31,19.0
+665113,D,1992-01-02,19.0
+665114,D,1992-01-03,19.0
+665115,D,1992-01-06,19.083332061767575
+665116,D,1992-01-07,18.875
+665117,D,1992-01-08,18.916667938232425
+665118,D,1992-01-09,18.708332061767575
+665119,D,1992-01-10,18.708332061767575
+665120,D,1992-01-13,18.583332061767575
+665121,D,1992-01-14,18.583332061767575
+665122,D,1992-01-15,18.416667938232425
+665123,D,1992-01-16,18.208332061767575
+665124,D,1992-01-17,18.083332061767575
+665125,D,1992-01-20,18.041667938232425
+665126,D,1992-01-21,17.958332061767578
+665127,D,1992-01-22,18.416667938232425
+665128,D,1992-01-23,18.333332061767575
+665129,D,1992-01-24,18.6875
+665130,D,1992-01-27,18.8125
+665131,D,1992-01-28,18.625
+665132,D,1992-01-29,18.6875
+665133,D,1992-01-30,18.6875
+665134,D,1992-01-31,18.5
+665135,D,1992-02-03,18.4375
+665136,D,1992-02-04,18.5
+665137,D,1992-02-05,18.5
+665138,D,1992-02-06,18.25
+665139,D,1992-02-07,18.1875
+665140,D,1992-02-10,18.5
+665141,D,1992-02-11,18.75
+665142,D,1992-02-12,18.6875
+665143,D,1992-02-13,18.5
+665144,D,1992-02-14,18.5
+665145,D,1992-02-18,18.5
+665146,D,1992-02-19,18.5
+665147,D,1992-02-20,18.5
+665148,D,1992-02-21,18.3125
+665149,D,1992-02-24,18.125
+665150,D,1992-02-25,18.1875
+665151,D,1992-02-26,18.1875
+665152,D,1992-02-27,18.0
+665153,D,1992-02-28,17.75
+665154,D,1992-03-02,17.6875
+665155,D,1992-03-03,17.625
+665156,D,1992-03-04,17.3125
+665157,D,1992-03-05,17.3125
+665158,D,1992-03-06,17.25
+665159,D,1992-03-09,17.5625
+665160,D,1992-03-10,17.5625
+665161,D,1992-03-11,17.25
+665162,D,1992-03-12,17.1875
+665163,D,1992-03-13,17.3125
+665164,D,1992-03-16,17.4375
+665165,D,1992-03-17,17.6875
+665166,D,1992-03-18,17.6875
+665167,D,1992-03-19,17.625
+665168,D,1992-03-20,18.0
+665169,D,1992-03-23,17.6875
+665170,D,1992-03-24,17.6875
+665171,D,1992-03-25,17.5
+665172,D,1992-03-26,17.4375
+665173,D,1992-03-27,17.375
+665174,D,1992-03-30,17.4375
+665175,D,1992-03-31,17.6875
+665176,D,1992-04-01,17.625
+665177,D,1992-04-02,17.5625
+665178,D,1992-04-03,17.5
+665179,D,1992-04-06,17.375
+665180,D,1992-04-07,17.3125
+665181,D,1992-04-08,17.1875
+665182,D,1992-04-09,17.5625
+665183,D,1992-04-10,17.5
+665184,D,1992-04-13,17.625
+665185,D,1992-04-14,17.75
+665186,D,1992-04-15,18.0625
+665187,D,1992-04-16,18.1875
+665188,D,1992-04-20,18.125
+665189,D,1992-04-21,18.25
+665190,D,1992-04-22,18.1875
+665191,D,1992-04-23,18.25
+665192,D,1992-04-24,18.1875
+665193,D,1992-04-27,18.25
+665194,D,1992-04-28,18.3125
+665195,D,1992-04-29,18.5625
+665196,D,1992-04-30,18.375
+665197,D,1992-05-01,18.375
+665198,D,1992-05-04,18.5625
+665199,D,1992-05-05,18.6875
+665200,D,1992-05-06,18.8125
+665201,D,1992-05-07,18.8125
+665202,D,1992-05-08,18.875
+665203,D,1992-05-11,19.0625
+665204,D,1992-05-12,18.8125
+665205,D,1992-05-13,19.0
+665206,D,1992-05-14,18.9375
+665207,D,1992-05-15,18.9375
+665208,D,1992-05-18,18.9375
+665209,D,1992-05-19,19.375
+665210,D,1992-05-20,19.3125
+665211,D,1992-05-21,19.0
+665212,D,1992-05-22,18.625
+665213,D,1992-05-26,18.5625
+665214,D,1992-05-27,18.5625
+665215,D,1992-05-28,18.6875
+665216,D,1992-05-29,18.4375
+665217,D,1992-06-01,18.5
+665218,D,1992-06-02,18.5
+665219,D,1992-06-03,18.6875
+665220,D,1992-06-04,18.4375
+665221,D,1992-06-05,18.8125
+665222,D,1992-06-08,18.6875
+665223,D,1992-06-09,18.75
+665224,D,1992-06-10,18.75
+665225,D,1992-06-11,18.8125
+665226,D,1992-06-12,18.875
+665227,D,1992-06-15,18.875
+665228,D,1992-06-16,18.875
+665229,D,1992-06-17,18.875
+665230,D,1992-06-18,19.0
+665231,D,1992-06-19,19.125
+665232,D,1992-06-22,19.0625
+665233,D,1992-06-23,19.125
+665234,D,1992-06-24,19.0625
+665235,D,1992-06-25,19.0
+665236,D,1992-06-26,19.125
+665237,D,1992-06-29,19.125
+665238,D,1992-06-30,19.125
+665239,D,1992-07-01,19.25
+665240,D,1992-07-02,19.1875
+665241,D,1992-07-06,19.375
+665242,D,1992-07-07,19.375
+665243,D,1992-07-08,19.5625
+665244,D,1992-07-09,19.6875
+665245,D,1992-07-10,19.75
+665246,D,1992-07-13,19.9375
+665247,D,1992-07-14,19.75
+665248,D,1992-07-15,19.75
+665249,D,1992-07-16,19.5625
+665250,D,1992-07-17,19.625
+665251,D,1992-07-20,19.5
+665252,D,1992-07-21,19.375
+665253,D,1992-07-22,19.375
+665254,D,1992-07-23,19.375
+665255,D,1992-07-24,19.5625
+665256,D,1992-07-27,19.5625
+665257,D,1992-07-28,19.9375
+665258,D,1992-07-29,20.125
+665259,D,1992-07-30,20.125
+665260,D,1992-07-31,20.25
+665261,D,1992-08-03,20.125
+665262,D,1992-08-04,20.1875
+665263,D,1992-08-05,20.125
+665264,D,1992-08-06,20.0625
+665265,D,1992-08-07,20.125
+665266,D,1992-08-10,20.125
+665267,D,1992-08-11,20.125
+665268,D,1992-08-12,20.0625
+665269,D,1992-08-13,20.0
+665270,D,1992-08-14,20.125
+665271,D,1992-08-17,20.125
+665272,D,1992-08-18,20.3125
+665273,D,1992-08-19,20.3125
+665274,D,1992-08-20,20.3125
+665275,D,1992-08-21,20.5
+665276,D,1992-08-24,19.9375
+665277,D,1992-08-25,19.9375
+665278,D,1992-08-26,20.0
+665279,D,1992-08-27,19.9375
+665280,D,1992-08-28,19.9375
+665281,D,1992-08-31,19.875
+665282,D,1992-09-01,19.8125
+665283,D,1992-09-02,19.9375
+665284,D,1992-09-03,19.8125
+665285,D,1992-09-04,20.0
+665286,D,1992-09-08,19.8125
+665287,D,1992-09-09,19.75
+665288,D,1992-09-10,19.625
+665289,D,1992-09-11,19.5625
+665290,D,1992-09-14,19.5625
+665291,D,1992-09-15,19.3125
+665292,D,1992-09-16,19.5
+665293,D,1992-09-17,19.4375
+665294,D,1992-09-18,19.3125
+665295,D,1992-09-21,19.375
+665296,D,1992-09-22,19.25
+665297,D,1992-09-23,19.125
+665298,D,1992-09-24,19.25
+665299,D,1992-09-25,19.375
+665300,D,1992-09-28,19.375
+665301,D,1992-09-29,19.3125
+665302,D,1992-09-30,19.5
+665303,D,1992-10-01,19.3125
+665304,D,1992-10-02,19.25
+665305,D,1992-10-05,19.25
+665306,D,1992-10-06,19.125
+665307,D,1992-10-07,18.875
+665308,D,1992-10-08,19.0625
+665309,D,1992-10-09,18.875
+665310,D,1992-10-12,19.0
+665311,D,1992-10-13,19.0625
+665312,D,1992-10-14,19.0
+665313,D,1992-10-15,19.125
+665314,D,1992-10-16,18.9375
+665315,D,1992-10-19,18.8125
+665316,D,1992-10-20,19.0625
+665317,D,1992-10-21,19.0
+665318,D,1992-10-22,19.0625
+665319,D,1992-10-23,19.125
+665320,D,1992-10-26,19.25
+665321,D,1992-10-27,19.3125
+665322,D,1992-10-28,19.5
+665323,D,1992-10-29,19.625
+665324,D,1992-10-30,19.6875
+665325,D,1992-11-02,19.875
+665326,D,1992-11-03,19.5625
+665327,D,1992-11-04,19.5625
+665328,D,1992-11-05,19.625
+665329,D,1992-11-06,19.625
+665330,D,1992-11-09,19.5625
+665331,D,1992-11-10,19.5625
+665332,D,1992-11-11,19.4375
+665333,D,1992-11-12,19.5
+665334,D,1992-11-13,19.375
+665335,D,1992-11-16,19.375
+665336,D,1992-11-17,19.625
+665337,D,1992-11-18,19.875
+665338,D,1992-11-19,19.9375
+665339,D,1992-11-20,20.0
+665340,D,1992-11-23,19.5
+665341,D,1992-11-24,19.5
+665342,D,1992-11-25,19.4375
+665343,D,1992-11-27,19.375
+665344,D,1992-11-30,19.25
+665345,D,1992-12-01,19.5
+665346,D,1992-12-02,19.4375
+665347,D,1992-12-03,19.4375
+665348,D,1992-12-04,19.5625
+665349,D,1992-12-07,19.6875
+665350,D,1992-12-08,19.5625
+665351,D,1992-12-09,19.625
+665352,D,1992-12-10,19.5625
+665353,D,1992-12-11,19.5625
+665354,D,1992-12-14,19.6875
+665355,D,1992-12-15,19.75
+665356,D,1992-12-16,19.9375
+665357,D,1992-12-17,19.9375
+665358,D,1992-12-18,20.0625
+665359,D,1992-12-21,20.0
+665360,D,1992-12-22,20.375
+665361,D,1992-12-23,20.0
+665362,D,1992-12-24,20.1875
+665363,D,1992-12-28,20.1875
+665364,D,1992-12-29,20.0
+665365,D,1992-12-30,19.875
+665366,D,1992-12-31,19.75
+665367,D,1993-01-04,19.6875
+665368,D,1993-01-05,19.75
+665369,D,1993-01-06,19.5
+665370,D,1993-01-07,19.25
+665371,D,1993-01-08,19.25
+665372,D,1993-01-11,19.4375
+665373,D,1993-01-12,19.5
+665374,D,1993-01-13,19.5625
+665375,D,1993-01-14,19.625
+665376,D,1993-01-15,19.75
+665377,D,1993-01-18,19.8125
+665378,D,1993-01-19,19.875
+665379,D,1993-01-20,19.8125
+665380,D,1993-01-21,20.0
+665381,D,1993-01-22,19.8125
+665382,D,1993-01-25,19.875
+665383,D,1993-01-26,19.8125
+665384,D,1993-01-27,20.0
+665385,D,1993-01-28,20.25
+665386,D,1993-01-29,20.4375
+665387,D,1993-02-01,20.4375
+665388,D,1993-02-02,20.4375
+665389,D,1993-02-03,20.6875
+665390,D,1993-02-04,20.875
+665391,D,1993-02-05,20.9375
+665392,D,1993-02-08,20.9375
+665393,D,1993-02-09,21.0
+665394,D,1993-02-10,20.9375
+665395,D,1993-02-11,20.875
+665396,D,1993-02-12,20.8125
+665397,D,1993-02-16,20.875
+665398,D,1993-02-17,20.875
+665399,D,1993-02-18,20.6875
+665400,D,1993-02-19,21.25
+665401,D,1993-02-22,22.125
+665402,D,1993-02-23,21.8125
+665403,D,1993-02-24,21.25
+665404,D,1993-02-25,21.25
+665405,D,1993-02-26,21.25
+665406,D,1993-03-01,21.3125
+665407,D,1993-03-02,21.3125
+665408,D,1993-03-03,21.4375
+665409,D,1993-03-04,21.5625
+665410,D,1993-03-05,21.5
+665411,D,1993-03-08,21.6875
+665412,D,1993-03-09,21.625
+665413,D,1993-03-10,21.5
+665414,D,1993-03-11,21.625
+665415,D,1993-03-12,21.375
+665416,D,1993-03-15,21.1875
+665417,D,1993-03-16,21.5625
+665418,D,1993-03-17,21.4375
+665419,D,1993-03-18,21.625
+665420,D,1993-03-19,21.6875
+665421,D,1993-03-22,21.625
+665422,D,1993-03-23,21.5625
+665423,D,1993-03-24,21.625
+665424,D,1993-03-25,21.5625
+665425,D,1993-03-26,21.5
+665426,D,1993-03-29,21.5625
+665427,D,1993-03-30,21.6875
+665428,D,1993-03-31,21.9375
+665429,D,1993-04-01,21.8125
+665430,D,1993-04-02,21.625
+665431,D,1993-04-05,21.8125
+665432,D,1993-04-06,21.75
+665433,D,1993-04-07,21.875
+665434,D,1993-04-08,21.75
+665435,D,1993-04-12,22.25
+665436,D,1993-04-13,22.4375
+665437,D,1993-04-14,22.4375
+665438,D,1993-04-15,22.5
+665439,D,1993-04-16,22.4375
+665440,D,1993-04-19,22.4375
+665441,D,1993-04-20,22.3125
+665442,D,1993-04-21,22.25
+665443,D,1993-04-22,22.0625
+665444,D,1993-04-23,22.0625
+665445,D,1993-04-26,21.9375
+665446,D,1993-04-27,21.9375
+665447,D,1993-04-28,21.875
+665448,D,1993-04-29,21.9375
+665449,D,1993-04-30,21.875
+665450,D,1993-05-03,21.9375
+665451,D,1993-05-04,22.0
+665452,D,1993-05-05,22.25
+665453,D,1993-05-06,22.125
+665454,D,1993-05-07,22.1875
+665455,D,1993-05-10,22.125
+665456,D,1993-05-11,22.125
+665457,D,1993-05-12,22.0625
+665458,D,1993-05-13,21.625
+665459,D,1993-05-14,21.5625
+665460,D,1993-05-17,21.5625
+665461,D,1993-05-18,21.3125
+665462,D,1993-05-19,21.5625
+665463,D,1993-05-20,21.5
+665464,D,1993-05-21,21.5625
+665465,D,1993-05-24,21.0625
+665466,D,1993-05-25,21.0
+665467,D,1993-05-26,21.625
+665468,D,1993-05-27,21.375
+665469,D,1993-05-28,21.4375
+665470,D,1993-06-01,21.5
+665471,D,1993-06-02,21.5
+665472,D,1993-06-03,21.5
+665473,D,1993-06-04,21.375
+665474,D,1993-06-07,21.5
+665475,D,1993-06-08,21.4375
+665476,D,1993-06-09,21.4375
+665477,D,1993-06-10,21.375
+665478,D,1993-06-11,21.5
+665479,D,1993-06-14,21.5
+665480,D,1993-06-15,21.4375
+665481,D,1993-06-16,21.4375
+665482,D,1993-06-17,21.5
+665483,D,1993-06-18,21.4375
+665484,D,1993-06-21,21.5625
+665485,D,1993-06-22,21.75
+665486,D,1993-06-23,22.0
+665487,D,1993-06-24,21.9375
+665488,D,1993-06-25,22.0
+665489,D,1993-06-28,22.0
+665490,D,1993-06-29,22.0
+665491,D,1993-06-30,22.25
+665492,D,1993-07-01,22.25
+665493,D,1993-07-02,22.125
+665494,D,1993-07-06,22.125
+665495,D,1993-07-07,22.25
+665496,D,1993-07-08,22.375
+665497,D,1993-07-09,22.5
+665498,D,1993-07-12,22.5
+665499,D,1993-07-13,22.5625
+665500,D,1993-07-14,22.625
+665501,D,1993-07-15,22.6875
+665502,D,1993-07-16,22.875
+665503,D,1993-07-19,23.0625
+665504,D,1993-07-20,23.0
+665505,D,1993-07-21,23.0
+665506,D,1993-07-22,22.875
+665507,D,1993-07-23,23.0
+665508,D,1993-07-26,23.1875
+665509,D,1993-07-27,23.125
+665510,D,1993-07-28,22.9375
+665511,D,1993-07-29,23.125
+665512,D,1993-07-30,23.25
+665513,D,1993-08-02,23.25
+665514,D,1993-08-03,23.4375
+665515,D,1993-08-04,23.5
+665516,D,1993-08-05,23.625
+665517,D,1993-08-06,23.5625
+665518,D,1993-08-09,23.6875
+665519,D,1993-08-10,23.6875
+665520,D,1993-08-11,23.8125
+665521,D,1993-08-12,23.6875
+665522,D,1993-08-13,23.6875
+665523,D,1993-08-16,23.75
+665524,D,1993-08-17,23.75
+665525,D,1993-08-18,23.75
+665526,D,1993-08-19,23.75
+665527,D,1993-08-20,23.75
+665528,D,1993-08-23,23.75
+665529,D,1993-08-24,23.375
+665530,D,1993-08-25,23.5
+665531,D,1993-08-26,23.625
+665532,D,1993-08-27,23.75
+665533,D,1993-08-30,23.8125
+665534,D,1993-08-31,23.9375
+665535,D,1993-09-01,23.9375
+665536,D,1993-09-02,23.8125
+665537,D,1993-09-03,24.0625
+665538,D,1993-09-07,24.0625
+665539,D,1993-09-08,24.0
+665540,D,1993-09-09,23.9375
+665541,D,1993-09-10,24.25
+665542,D,1993-09-13,24.25
+665543,D,1993-09-14,24.25
+665544,D,1993-09-15,24.25
+665545,D,1993-09-16,24.25
+665546,D,1993-09-17,24.375
+665547,D,1993-09-20,24.375
+665548,D,1993-09-21,24.125
+665549,D,1993-09-22,24.3125
+665550,D,1993-09-23,24.25
+665551,D,1993-09-24,24.1875
+665552,D,1993-09-27,24.375
+665553,D,1993-09-28,24.375
+665554,D,1993-09-29,24.25
+665555,D,1993-09-30,24.1875
+665556,D,1993-10-01,24.25
+665557,D,1993-10-04,24.25
+665558,D,1993-10-05,24.125
+665559,D,1993-10-06,24.125
+665560,D,1993-10-07,23.875
+665561,D,1993-10-08,24.0
+665562,D,1993-10-11,23.875
+665563,D,1993-10-12,23.75
+665564,D,1993-10-13,23.875
+665565,D,1993-10-14,24.1875
+665566,D,1993-10-15,24.4375
+665567,D,1993-10-18,24.6875
+665568,D,1993-10-19,24.625
+665569,D,1993-10-20,24.625
+665570,D,1993-10-21,24.3125
+665571,D,1993-10-22,24.1875
+665572,D,1993-10-25,23.9375
+665573,D,1993-10-26,24.0
+665574,D,1993-10-27,24.0
+665575,D,1993-10-28,24.1875
+665576,D,1993-10-29,24.125
+665577,D,1993-11-01,23.9375
+665578,D,1993-11-02,23.375
+665579,D,1993-11-03,22.6875
+665580,D,1993-11-04,22.5
+665581,D,1993-11-05,22.4375
+665582,D,1993-11-08,22.4375
+665583,D,1993-11-09,22.5625
+665584,D,1993-11-10,22.5
+665585,D,1993-11-11,22.375
+665586,D,1993-11-12,22.5625
+665587,D,1993-11-15,22.625
+665588,D,1993-11-16,22.875
+665589,D,1993-11-17,22.6875
+665590,D,1993-11-18,22.75
+665591,D,1993-11-19,22.6875
+665592,D,1993-11-22,22.625
+665593,D,1993-11-23,22.5
+665594,D,1993-11-24,22.1875
+665595,D,1993-11-26,22.25
+665596,D,1993-11-29,22.375
+665597,D,1993-11-30,22.125
+665598,D,1993-12-01,22.25
+665599,D,1993-12-02,22.1875
+665600,D,1993-12-03,22.125
+665601,D,1993-12-06,22.4375
+665602,D,1993-12-07,22.5
+665603,D,1993-12-08,22.4375
+665604,D,1993-12-09,22.25
+665605,D,1993-12-10,22.625
+665606,D,1993-12-13,22.5
+665607,D,1993-12-14,22.5625
+665608,D,1993-12-15,22.5
+665609,D,1993-12-16,22.625
+665610,D,1993-12-17,23.0625
+665611,D,1993-12-20,23.125
+665612,D,1993-12-21,22.9375
+665613,D,1993-12-22,22.9375
+665614,D,1993-12-23,22.75
+665615,D,1993-12-27,22.8125
+665616,D,1993-12-28,22.9375
+665617,D,1993-12-29,23.0625
+665618,D,1993-12-30,23.0
+665619,D,1993-12-31,22.6875
+665620,D,1994-01-03,22.5
+665621,D,1994-01-04,22.5625
+665622,D,1994-01-05,22.375
+665623,D,1994-01-06,22.125
+665624,D,1994-01-07,22.4375
+665625,D,1994-01-10,22.375
+665626,D,1994-01-11,22.125
+665627,D,1994-01-12,22.0625
+665628,D,1994-01-13,21.875
+665629,D,1994-01-14,21.875
+665630,D,1994-01-17,21.5625
+665631,D,1994-01-18,21.6875
+665632,D,1994-01-19,21.5625
+665633,D,1994-01-20,21.8125
+665634,D,1994-01-21,21.5
+665635,D,1994-01-24,21.1875
+665636,D,1994-01-25,20.9375
+665637,D,1994-01-26,21.4375
+665638,D,1994-01-27,21.875
+665639,D,1994-01-28,21.6875
+665640,D,1994-01-31,21.625
+665641,D,1994-02-01,21.25
+665642,D,1994-02-02,21.3125
+665643,D,1994-02-03,21.4375
+665644,D,1994-02-04,21.1875
+665645,D,1994-02-07,21.1875
+665646,D,1994-02-08,20.9375
+665647,D,1994-02-09,21.0625
+665648,D,1994-02-10,20.75
+665649,D,1994-02-11,21.0
+665650,D,1994-02-14,20.875
+665651,D,1994-02-15,21.125
+665652,D,1994-02-16,20.875
+665653,D,1994-02-17,20.625
+665654,D,1994-02-18,20.4375
+665655,D,1994-02-22,20.625
+665656,D,1994-02-23,20.4375
+665657,D,1994-02-24,20.0625
+665658,D,1994-02-25,20.3125
+665659,D,1994-02-28,20.625
+665660,D,1994-03-01,20.5
+665661,D,1994-03-02,20.5625
+665662,D,1994-03-03,20.375
+665663,D,1994-03-04,20.5625
+665664,D,1994-03-07,20.75
+665665,D,1994-03-08,20.75
+665666,D,1994-03-09,20.6875
+665667,D,1994-03-10,20.3125
+665668,D,1994-03-11,20.5625
+665669,D,1994-03-14,20.6875
+665670,D,1994-03-15,20.75
+665671,D,1994-03-16,20.8125
+665672,D,1994-03-17,20.8125
+665673,D,1994-03-18,20.5
+665674,D,1994-03-21,20.5
+665675,D,1994-03-22,20.75
+665676,D,1994-03-23,20.625
+665677,D,1994-03-24,20.375
+665678,D,1994-03-25,20.375
+665679,D,1994-03-28,20.75
+665680,D,1994-03-29,20.5625
+665681,D,1994-03-30,20.3125
+665682,D,1994-03-31,20.0
+665683,D,1994-04-04,19.6875
+665684,D,1994-04-05,20.0
+665685,D,1994-04-06,20.1875
+665686,D,1994-04-07,20.25
+665687,D,1994-04-08,20.0625
+665688,D,1994-04-11,20.125
+665689,D,1994-04-12,20.0
+665690,D,1994-04-13,20.0
+665691,D,1994-04-14,20.0625
+665692,D,1994-04-15,20.125
+665693,D,1994-04-18,20.1875
+665694,D,1994-04-19,20.1875
+665695,D,1994-04-20,20.6875
+665696,D,1994-04-21,21.0625
+665697,D,1994-04-22,20.875
+665698,D,1994-04-25,21.125
+665699,D,1994-04-26,21.0
+665700,D,1994-04-28,20.75
+665701,D,1994-04-29,21.125
+665702,D,1994-05-02,21.125
+665703,D,1994-05-03,21.0625
+665704,D,1994-05-04,21.0
+665705,D,1994-05-05,20.9375
+665706,D,1994-05-06,20.375
+665707,D,1994-05-09,20.0625
+665708,D,1994-05-10,19.8125
+665709,D,1994-05-11,19.375
+665710,D,1994-05-12,19.375
+665711,D,1994-05-13,19.5
+665712,D,1994-05-16,19.375
+665713,D,1994-05-17,19.4375
+665714,D,1994-05-18,20.0
+665715,D,1994-05-19,19.9375
+665716,D,1994-05-20,20.0625
+665717,D,1994-05-23,20.0
+665718,D,1994-05-24,19.75
+665719,D,1994-05-25,19.8125
+665720,D,1994-05-26,19.875
+665721,D,1994-05-27,19.875
+665722,D,1994-05-31,19.8125
+665723,D,1994-06-01,19.75
+665724,D,1994-06-02,19.8125
+665725,D,1994-06-03,19.875
+665726,D,1994-06-06,19.9375
+665727,D,1994-06-07,19.9375
+665728,D,1994-06-08,20.0
+665729,D,1994-06-09,20.0
+665730,D,1994-06-10,19.9375
+665731,D,1994-06-13,19.875
+665732,D,1994-06-14,19.9375
+665733,D,1994-06-15,19.8125
+665734,D,1994-06-16,19.8125
+665735,D,1994-06-17,19.4375
+665736,D,1994-06-20,19.4375
+665737,D,1994-06-21,18.6875
+665738,D,1994-06-22,18.75
+665739,D,1994-06-23,18.5
+665740,D,1994-06-24,18.125
+665741,D,1994-06-27,18.3125
+665742,D,1994-06-28,18.375
+665743,D,1994-06-29,18.375
+665744,D,1994-06-30,18.1875
+665745,D,1994-07-01,18.3125
+665746,D,1994-07-05,18.25
+665747,D,1994-07-06,18.1875
+665748,D,1994-07-07,18.25
+665749,D,1994-07-08,18.125
+665750,D,1994-07-11,18.0
+665751,D,1994-07-12,18.0625
+665752,D,1994-07-13,17.9375
+665753,D,1994-07-14,18.1875
+665754,D,1994-07-15,18.25
+665755,D,1994-07-18,18.125
+665756,D,1994-07-19,18.0
+665757,D,1994-07-20,17.9375
+665758,D,1994-07-21,17.875
+665759,D,1994-07-22,17.9375
+665760,D,1994-07-25,17.875
+665761,D,1994-07-26,18.0
+665762,D,1994-07-27,17.9375
+665763,D,1994-07-28,17.875
+665764,D,1994-07-29,18.1875
+665765,D,1994-08-01,18.5625
+665766,D,1994-08-02,18.6875
+665767,D,1994-08-03,18.75
+665768,D,1994-08-04,18.6875
+665769,D,1994-08-05,18.625
+665770,D,1994-08-08,18.5625
+665771,D,1994-08-09,18.4375
+665772,D,1994-08-10,18.4375
+665773,D,1994-08-11,18.4375
+665774,D,1994-08-12,18.625
+665775,D,1994-08-15,18.75
+665776,D,1994-08-16,19.0
+665777,D,1994-08-17,19.0625
+665778,D,1994-08-18,18.875
+665779,D,1994-08-19,18.9375
+665780,D,1994-08-22,19.0625
+665781,D,1994-08-23,19.0
+665782,D,1994-08-24,18.75
+665783,D,1994-08-25,18.6875
+665784,D,1994-08-26,18.8125
+665785,D,1994-08-29,18.875
+665786,D,1994-08-30,19.0
+665787,D,1994-08-31,18.8125
+665788,D,1994-09-01,18.6875
+665789,D,1994-09-02,18.1875
+665790,D,1994-09-06,18.0
+665791,D,1994-09-07,18.25
+665792,D,1994-09-08,18.3125
+665793,D,1994-09-09,18.125
+665794,D,1994-09-12,18.0
+665795,D,1994-09-13,18.0
+665796,D,1994-09-14,17.9375
+665797,D,1994-09-15,18.0
+665798,D,1994-09-16,17.4375
+665799,D,1994-09-19,17.875
+665800,D,1994-09-20,17.75
+665801,D,1994-09-21,17.9375
+665802,D,1994-09-22,18.0
+665803,D,1994-09-23,17.9375
+665804,D,1994-09-26,18.0625
+665805,D,1994-09-27,18.125
+665806,D,1994-09-28,18.3125
+665807,D,1994-09-29,18.375
+665808,D,1994-09-30,18.625
+665809,D,1994-10-03,18.625
+665810,D,1994-10-04,18.6875
+665811,D,1994-10-05,18.6875
+665812,D,1994-10-06,18.4375
+665813,D,1994-10-07,18.5
+665814,D,1994-10-10,18.6875
+665815,D,1994-10-11,19.0
+665816,D,1994-10-12,18.8125
+665817,D,1994-10-13,18.6875
+665818,D,1994-10-14,18.8125
+665819,D,1994-10-17,18.8125
+665820,D,1994-10-18,18.6875
+665821,D,1994-10-19,18.75
+665822,D,1994-10-20,18.625
+665823,D,1994-10-21,18.875
+665824,D,1994-10-24,18.625
+665825,D,1994-10-25,18.5
+665826,D,1994-10-26,18.375
+665827,D,1994-10-27,18.375
+665828,D,1994-10-28,18.625
+665829,D,1994-10-31,18.5625
+665830,D,1994-11-01,18.375
+665831,D,1994-11-02,18.4375
+665832,D,1994-11-03,18.4375
+665833,D,1994-11-04,18.125
+665834,D,1994-11-07,18.25
+665835,D,1994-11-08,18.125
+665836,D,1994-11-09,18.0
+665837,D,1994-11-10,17.75
+665838,D,1994-11-11,17.6875
+665839,D,1994-11-14,17.8125
+665840,D,1994-11-15,17.875
+665841,D,1994-11-16,17.9375
+665842,D,1994-11-17,18.0
+665843,D,1994-11-18,17.875
+665844,D,1994-11-21,17.8125
+665845,D,1994-11-22,18.0
+665846,D,1994-11-23,18.4375
+665847,D,1994-11-25,18.375
+665848,D,1994-11-28,18.3125
+665849,D,1994-11-29,18.5
+665850,D,1994-11-30,18.5625
+665851,D,1994-12-01,18.4375
+665852,D,1994-12-02,18.4375
+665853,D,1994-12-05,18.625
+665854,D,1994-12-06,18.375
+665855,D,1994-12-07,18.3125
+665856,D,1994-12-08,18.3125
+665857,D,1994-12-09,18.6875
+665858,D,1994-12-12,18.5625
+665859,D,1994-12-13,18.6875
+665860,D,1994-12-14,18.625
+665861,D,1994-12-15,18.3125
+665862,D,1994-12-16,18.4375
+665863,D,1994-12-19,18.4375
+665864,D,1994-12-20,18.4375
+665865,D,1994-12-21,18.375
+665866,D,1994-12-22,18.1875
+665867,D,1994-12-23,18.125
+665868,D,1994-12-27,18.0625
+665869,D,1994-12-28,18.125
+665870,D,1994-12-29,18.0625
+665871,D,1994-12-30,18.0
+665872,D,1995-01-03,18.25
+665873,D,1995-01-04,18.1875
+665874,D,1995-01-05,18.0
+665875,D,1995-01-06,17.9375
+665876,D,1995-01-09,17.875
+665877,D,1995-01-10,17.875
+665878,D,1995-01-11,17.875
+665879,D,1995-01-12,18.0
+665880,D,1995-01-13,18.0625
+665881,D,1995-01-16,18.25
+665882,D,1995-01-17,18.5
+665883,D,1995-01-18,18.375
+665884,D,1995-01-19,18.4375
+665885,D,1995-01-20,18.3125
+665886,D,1995-01-23,18.5
+665887,D,1995-01-24,18.625
+665888,D,1995-01-25,18.6875
+665889,D,1995-01-26,18.8125
+665890,D,1995-01-27,18.8125
+665891,D,1995-01-30,18.8125
+665892,D,1995-01-31,19.0625
+665893,D,1995-02-01,18.9375
+665894,D,1995-02-02,19.0
+665895,D,1995-02-03,19.375
+665896,D,1995-02-06,19.5
+665897,D,1995-02-07,19.4375
+665898,D,1995-02-08,19.25
+665899,D,1995-02-09,19.0
+665900,D,1995-02-10,19.0
+665901,D,1995-02-13,18.875
+665902,D,1995-02-14,18.8125
+665903,D,1995-02-15,18.875
+665904,D,1995-02-16,19.0625
+665905,D,1995-02-17,19.0
+665906,D,1995-02-21,19.25
+665907,D,1995-02-22,19.4375
+665908,D,1995-02-23,19.4375
+665909,D,1995-02-24,18.8125
+665910,D,1995-02-27,18.8125
+665911,D,1995-02-28,19.0
+665912,D,1995-03-01,18.75
+665913,D,1995-03-02,18.5625
+665914,D,1995-03-03,18.6875
+665915,D,1995-03-06,18.375
+665916,D,1995-03-07,18.375
+665917,D,1995-03-08,18.3125
+665918,D,1995-03-09,18.125
+665919,D,1995-03-10,18.3125
+665920,D,1995-03-13,18.1875
+665921,D,1995-03-14,18.25
+665922,D,1995-03-15,18.25
+665923,D,1995-03-16,18.1875
+665924,D,1995-03-17,18.125
+665925,D,1995-03-20,18.0
+665926,D,1995-03-21,17.875
+665927,D,1995-03-22,17.875
+665928,D,1995-03-23,17.9375
+665929,D,1995-03-24,18.0625
+665930,D,1995-03-27,18.0
+665931,D,1995-03-28,18.25
+665932,D,1995-03-29,18.25
+665933,D,1995-03-30,18.25
+665934,D,1995-03-31,18.0
+665935,D,1995-04-03,18.0625
+665936,D,1995-04-04,18.375
+665937,D,1995-04-05,18.5
+665938,D,1995-04-06,18.625
+665939,D,1995-04-07,18.375
+665940,D,1995-04-10,18.375
+665941,D,1995-04-11,18.375
+665942,D,1995-04-12,18.25
+665943,D,1995-04-13,18.3125
+665944,D,1995-04-17,18.0
+665945,D,1995-04-18,18.0625
+665946,D,1995-04-19,18.1875
+665947,D,1995-04-20,18.1875
+665948,D,1995-04-21,18.0
+665949,D,1995-04-24,18.25
+665950,D,1995-04-25,18.125
+665951,D,1995-04-26,18.25
+665952,D,1995-04-27,18.125
+665953,D,1995-04-28,18.25
+665954,D,1995-05-01,18.25
+665955,D,1995-05-02,18.1875
+665956,D,1995-05-03,18.25
+665957,D,1995-05-04,18.25
+665958,D,1995-05-05,18.3125
+665959,D,1995-05-08,18.3125
+665960,D,1995-05-09,18.4375
+665961,D,1995-05-10,18.5
+665962,D,1995-05-11,18.625
+665963,D,1995-05-12,18.6875
+665964,D,1995-05-15,18.75
+665965,D,1995-05-16,18.875
+665966,D,1995-05-17,18.8125
+665967,D,1995-05-18,18.5625
+665968,D,1995-05-19,18.5625
+665969,D,1995-05-22,18.625
+665970,D,1995-05-23,18.6875
+665971,D,1995-05-24,18.5625
+665972,D,1995-05-25,18.3125
+665973,D,1995-05-26,18.5
+665974,D,1995-05-30,18.5625
+665975,D,1995-05-31,18.5625
+665976,D,1995-06-01,18.6875
+665977,D,1995-06-02,19.0
+665978,D,1995-06-05,19.25
+665979,D,1995-06-06,19.125
+665980,D,1995-06-07,18.9375
+665981,D,1995-06-08,18.5625
+665982,D,1995-06-09,18.5
+665983,D,1995-06-12,18.8125
+665984,D,1995-06-13,18.875
+665985,D,1995-06-14,19.0
+665986,D,1995-06-15,18.75
+665987,D,1995-06-16,18.8125
+665988,D,1995-06-19,18.875
+665989,D,1995-06-20,18.9375
+665990,D,1995-06-21,18.9375
+665991,D,1995-06-22,19.0
+665992,D,1995-06-23,18.8125
+665993,D,1995-06-26,18.6875
+665994,D,1995-06-27,18.6875
+665995,D,1995-06-28,18.75
+665996,D,1995-06-29,18.5
+665997,D,1995-06-30,18.25
+665998,D,1995-07-03,18.25
+665999,D,1995-07-05,18.1875
+666000,D,1995-07-06,18.25
+666001,D,1995-07-07,18.1875
+666002,D,1995-07-10,18.3125
+666003,D,1995-07-11,18.25
+666004,D,1995-07-12,18.1875
+666005,D,1995-07-13,18.25
+666006,D,1995-07-14,18.25
+666007,D,1995-07-17,18.375
+666008,D,1995-07-18,17.875
+666009,D,1995-07-19,17.875
+666010,D,1995-07-20,17.8125
+666011,D,1995-07-21,17.5625
+666012,D,1995-07-24,17.75
+666013,D,1995-07-25,17.9375
+666014,D,1995-07-26,17.8125
+666015,D,1995-07-27,17.875
+666016,D,1995-07-28,17.8125
+666017,D,1995-07-31,17.8125
+666018,D,1995-08-01,17.8125
+666019,D,1995-08-02,17.8125
+666020,D,1995-08-03,17.8125
+666021,D,1995-08-04,17.875
+666022,D,1995-08-07,17.875
+666023,D,1995-08-08,17.9375
+666024,D,1995-08-09,17.75
+666025,D,1995-08-10,17.8125
+666026,D,1995-08-11,17.8125
+666027,D,1995-08-14,17.875
+666028,D,1995-08-15,17.875
+666029,D,1995-08-16,18.0
+666030,D,1995-08-17,18.0
+666031,D,1995-08-18,18.1875
+666032,D,1995-08-21,18.125
+666033,D,1995-08-22,18.25
+666034,D,1995-08-23,18.25
+666035,D,1995-08-24,18.1875
+666036,D,1995-08-25,18.5
+666037,D,1995-08-28,18.5
+666038,D,1995-08-29,18.0
+666039,D,1995-08-30,18.125
+666040,D,1995-08-31,18.0625
+666041,D,1995-09-01,18.0
+666042,D,1995-09-05,18.0625
+666043,D,1995-09-06,18.1875
+666044,D,1995-09-07,18.125
+666045,D,1995-09-08,18.0625
+666046,D,1995-09-11,17.9375
+666047,D,1995-09-12,17.9375
+666048,D,1995-09-13,17.9375
+666049,D,1995-09-14,18.0625
+666050,D,1995-09-15,18.3125
+666051,D,1995-09-18,18.25
+666052,D,1995-09-19,18.1875
+666053,D,1995-09-20,18.125
+666054,D,1995-09-21,17.9375
+666055,D,1995-09-22,18.25
+666056,D,1995-09-25,18.3125
+666057,D,1995-09-26,18.375
+666058,D,1995-09-27,18.6875
+666059,D,1995-09-28,18.8125
+666060,D,1995-09-29,18.8125
+666061,D,1995-10-02,18.9375
+666062,D,1995-10-03,19.125
+666063,D,1995-10-04,19.25
+666064,D,1995-10-05,19.25
+666065,D,1995-10-06,19.25
+666066,D,1995-10-09,19.375
+666067,D,1995-10-10,19.625
+666068,D,1995-10-11,19.6875
+666069,D,1995-10-12,19.5
+666070,D,1995-10-13,19.5625
+666071,D,1995-10-16,19.625
+666072,D,1995-10-17,19.6875
+666073,D,1995-10-18,19.5625
+666074,D,1995-10-19,19.75
+666075,D,1995-10-20,20.25
+666076,D,1995-10-23,20.0625
+666077,D,1995-10-24,20.125
+666078,D,1995-10-25,20.0625
+666079,D,1995-10-26,20.125
+666080,D,1995-10-27,19.875
+666081,D,1995-10-30,20.0625
+666082,D,1995-10-31,19.875
+666083,D,1995-11-01,20.0625
+666084,D,1995-11-02,20.125
+666085,D,1995-11-03,20.125
+666086,D,1995-11-06,19.875
+666087,D,1995-11-07,19.75
+666088,D,1995-11-08,19.875
+666089,D,1995-11-09,19.6875
+666090,D,1995-11-10,19.75
+666091,D,1995-11-13,19.8125
+666092,D,1995-11-14,19.6875
+666093,D,1995-11-15,19.8125
+666094,D,1995-11-16,19.9375
+666095,D,1995-11-17,19.9375
+666096,D,1995-11-20,19.875
+666097,D,1995-11-21,19.875
+666098,D,1995-11-22,19.8125
+666099,D,1995-11-24,19.875
+666100,D,1995-11-27,20.0
+666101,D,1995-11-28,20.0625
+666102,D,1995-11-29,19.875
+666103,D,1995-11-30,19.8125
+666104,D,1995-12-01,19.9375
+666105,D,1995-12-04,20.0625
+666106,D,1995-12-05,20.3125
+666107,D,1995-12-06,20.4375
+666108,D,1995-12-07,20.125
+666109,D,1995-12-08,20.125
+666110,D,1995-12-11,20.1875
+666111,D,1995-12-12,20.25
+666112,D,1995-12-13,20.5
+666113,D,1995-12-14,20.375
+666114,D,1995-12-15,20.6875
+666115,D,1995-12-18,20.5625
+666116,D,1995-12-19,20.6875
+666117,D,1995-12-20,20.5
+666118,D,1995-12-21,20.625
+666119,D,1995-12-22,20.75
+666120,D,1995-12-26,20.6875
+666121,D,1995-12-27,20.75
+666122,D,1995-12-28,20.75
+666123,D,1995-12-29,20.625
+666124,D,1996-01-02,20.9375
+666125,D,1996-01-03,21.1875
+666126,D,1996-01-04,21.0
+666127,D,1996-01-05,21.125
+666128,D,1996-01-08,21.1875
+666129,D,1996-01-09,21.4375
+666130,D,1996-01-10,21.25
+666131,D,1996-01-11,21.125
+666132,D,1996-01-12,21.0625
+666133,D,1996-01-15,21.0
+666134,D,1996-01-16,21.3125
+666135,D,1996-01-17,21.3125
+666136,D,1996-01-18,21.25
+666137,D,1996-01-19,21.1875
+666138,D,1996-01-22,21.125
+666139,D,1996-01-23,21.1875
+666140,D,1996-01-24,21.375
+666141,D,1996-01-25,21.125
+666142,D,1996-01-26,21.1875
+666143,D,1996-01-29,21.25
+666144,D,1996-01-30,21.25
+666145,D,1996-01-31,21.4375
+666146,D,1996-02-01,21.25
+666147,D,1996-02-02,21.0
+666148,D,1996-02-05,21.0625
+666149,D,1996-02-06,21.25
+666150,D,1996-02-07,21.4375
+666151,D,1996-02-08,21.4375
+666152,D,1996-02-09,21.5625
+666153,D,1996-02-12,21.8125
+666154,D,1996-02-13,21.9375
+666155,D,1996-02-14,21.75
+666156,D,1996-02-15,21.6875
+666157,D,1996-02-16,21.5625
+666158,D,1996-02-20,21.1875
+666159,D,1996-02-21,21.1875
+666160,D,1996-02-22,21.1875
+666161,D,1996-02-23,21.0625
+666162,D,1996-02-26,20.6875
+666163,D,1996-02-27,20.6875
+666164,D,1996-02-28,20.25
+666165,D,1996-02-29,19.75
+666166,D,1996-03-01,20.0
+666167,D,1996-03-04,20.3125
+666168,D,1996-03-05,20.25
+666169,D,1996-03-06,20.0
+666170,D,1996-03-07,20.125
+666171,D,1996-03-08,19.625
+666172,D,1996-03-11,19.6875
+666173,D,1996-03-12,19.4375
+666174,D,1996-03-13,19.5
+666175,D,1996-03-14,19.1875
+666176,D,1996-03-15,19.125
+666177,D,1996-03-18,19.5625
+666178,D,1996-03-19,19.5
+666179,D,1996-03-20,19.75
+666180,D,1996-03-21,20.125
+666181,D,1996-03-22,20.125
+666182,D,1996-03-25,20.4375
+666183,D,1996-03-26,20.375
+666184,D,1996-03-27,20.5
+666185,D,1996-03-28,20.0
+666186,D,1996-03-29,19.75
+666187,D,1996-04-01,20.0
+666188,D,1996-04-02,20.0
+666189,D,1996-04-03,19.875
+666190,D,1996-04-04,19.875
+666191,D,1996-04-08,19.4375
+666192,D,1996-04-09,19.5
+666193,D,1996-04-10,19.4375
+666194,D,1996-04-11,19.0625
+666195,D,1996-04-12,19.1875
+666196,D,1996-04-15,19.3125
+666197,D,1996-04-16,19.125
+666198,D,1996-04-17,19.0625
+666199,D,1996-04-18,18.875
+666200,D,1996-04-19,18.9375
+666201,D,1996-04-22,19.125
+666202,D,1996-04-23,19.0
+666203,D,1996-04-24,19.125
+666204,D,1996-04-25,19.125
+666205,D,1996-04-26,19.1875
+666206,D,1996-04-29,19.125
+666207,D,1996-04-30,19.25
+666208,D,1996-05-01,19.1875
+666209,D,1996-05-02,19.1875
+666210,D,1996-05-03,19.0625
+666211,D,1996-05-06,19.0625
+666212,D,1996-05-07,19.0625
+666213,D,1996-05-08,19.5625
+666214,D,1996-05-09,19.625
+666215,D,1996-05-10,19.8125
+666216,D,1996-05-13,20.0625
+666217,D,1996-05-14,20.0625
+666218,D,1996-05-15,19.875
+666219,D,1996-05-16,19.75
+666220,D,1996-05-17,19.75
+666221,D,1996-05-20,19.75
+666222,D,1996-05-21,19.8125
+666223,D,1996-05-22,20.0
+666224,D,1996-05-23,19.9375
+666225,D,1996-05-24,20.0625
+666226,D,1996-05-28,19.875
+666227,D,1996-05-29,19.3125
+666228,D,1996-05-30,19.125
+666229,D,1996-05-31,18.9375
+666230,D,1996-06-03,18.8125
+666231,D,1996-06-04,18.8125
+666232,D,1996-06-05,19.0
+666233,D,1996-06-06,19.0
+666234,D,1996-06-07,18.875
+666235,D,1996-06-10,18.9375
+666236,D,1996-06-11,18.875
+666237,D,1996-06-12,18.875
+666238,D,1996-06-13,18.9375
+666239,D,1996-06-14,18.9375
+666240,D,1996-06-17,18.9375
+666241,D,1996-06-18,18.9375
+666242,D,1996-06-19,18.9375
+666243,D,1996-06-20,19.0625
+666244,D,1996-06-21,19.0625
+666245,D,1996-06-24,19.125
+666246,D,1996-06-25,19.3125
+666247,D,1996-06-26,19.25
+666248,D,1996-06-27,19.4375
+666249,D,1996-06-28,20.0
+666250,D,1996-07-01,20.0
+666251,D,1996-07-02,19.875
+666252,D,1996-07-03,19.8125
+666253,D,1996-07-05,19.125
+666254,D,1996-07-08,19.1875
+666255,D,1996-07-09,19.1875
+666256,D,1996-07-10,19.25
+666257,D,1996-07-11,19.125
+666258,D,1996-07-12,19.25
+666259,D,1996-07-15,19.0
+666260,D,1996-07-16,19.0
+666261,D,1996-07-17,18.8125
+666262,D,1996-07-18,18.8125
+666263,D,1996-07-19,18.625
+666264,D,1996-07-22,18.5625
+666265,D,1996-07-23,18.625
+666266,D,1996-07-24,18.75
+666267,D,1996-07-25,18.6875
+666268,D,1996-07-26,18.75
+666269,D,1996-07-29,18.6875
+666270,D,1996-07-30,18.8125
+666271,D,1996-07-31,18.8125
+666272,D,1996-08-01,19.0
+666273,D,1996-08-02,19.375
+666274,D,1996-08-05,19.3125
+666275,D,1996-08-06,19.125
+666276,D,1996-08-07,19.0
+666277,D,1996-08-08,19.0625
+666278,D,1996-08-09,19.125
+666279,D,1996-08-12,19.375
+666280,D,1996-08-13,19.1875
+666281,D,1996-08-14,19.25
+666282,D,1996-08-15,19.125
+666283,D,1996-08-16,19.1875
+666284,D,1996-08-19,19.3125
+666285,D,1996-08-20,19.1875
+666286,D,1996-08-21,19.3125
+666287,D,1996-08-22,19.25
+666288,D,1996-08-23,19.1875
+666289,D,1996-08-26,19.1875
+666290,D,1996-08-27,19.3125
+666291,D,1996-08-28,18.9375
+666292,D,1996-08-29,18.8125
+666293,D,1996-08-30,18.6875
+666294,D,1996-09-03,18.6875
+666295,D,1996-09-04,18.8125
+666296,D,1996-09-05,18.6875
+666297,D,1996-09-06,18.6875
+666298,D,1996-09-09,18.8125
+666299,D,1996-09-10,18.8125
+666300,D,1996-09-11,18.6875
+666301,D,1996-09-12,18.75
+666302,D,1996-09-13,18.9375
+666303,D,1996-09-16,19.0
+666304,D,1996-09-17,18.875
+666305,D,1996-09-18,18.8125
+666306,D,1996-09-19,18.5625
+666307,D,1996-09-20,18.625
+666308,D,1996-09-23,18.8125
+666309,D,1996-09-24,18.9375
+666310,D,1996-09-25,18.875
+666311,D,1996-09-26,19.125
+666312,D,1996-09-27,19.0625
+666313,D,1996-09-30,18.875
+666314,D,1996-10-01,18.9375
+666315,D,1996-10-02,18.9375
+666316,D,1996-10-03,18.875
+666317,D,1996-10-04,19.25
+666318,D,1996-10-07,19.25
+666319,D,1996-10-08,19.1875
+666320,D,1996-10-09,19.0625
+666321,D,1996-10-10,18.8125
+666322,D,1996-10-11,18.8125
+666323,D,1996-10-14,18.875
+666324,D,1996-10-15,18.6875
+666325,D,1996-10-16,18.6875
+666326,D,1996-10-17,18.75
+666327,D,1996-10-18,18.8125
+666328,D,1996-10-21,18.8125
+666329,D,1996-10-22,18.8125
+666330,D,1996-10-23,18.6875
+666331,D,1996-10-24,18.625
+666332,D,1996-10-25,18.75
+666333,D,1996-10-28,18.8125
+666334,D,1996-10-29,18.9375
+666335,D,1996-10-30,18.75
+666336,D,1996-10-31,18.875
+666337,D,1996-11-01,19.0625
+666338,D,1996-11-04,19.25
+666339,D,1996-11-05,19.5
+666340,D,1996-11-06,19.875
+666341,D,1996-11-07,19.75
+666342,D,1996-11-08,19.75
+666343,D,1996-11-11,19.8125
+666344,D,1996-11-12,19.875
+666345,D,1996-11-13,20.1875
+666346,D,1996-11-14,20.0625
+666347,D,1996-11-15,20.0
+666348,D,1996-11-18,19.75
+666349,D,1996-11-19,19.9375
+666350,D,1996-11-20,19.9375
+666351,D,1996-11-21,19.9375
+666352,D,1996-11-22,19.8125
+666353,D,1996-11-25,19.625
+666354,D,1996-11-26,19.1875
+666355,D,1996-11-27,19.125
+666356,D,1996-11-29,19.0625
+666357,D,1996-12-02,19.0
+666358,D,1996-12-03,18.75
+666359,D,1996-12-04,18.875
+666360,D,1996-12-05,19.0
+666361,D,1996-12-06,18.8125
+666362,D,1996-12-09,19.0
+666363,D,1996-12-10,19.0
+666364,D,1996-12-11,18.875
+666365,D,1996-12-12,18.875
+666366,D,1996-12-13,19.1875
+666367,D,1996-12-16,19.0625
+666368,D,1996-12-17,18.9375
+666369,D,1996-12-18,19.0625
+666370,D,1996-12-19,19.1875
+666371,D,1996-12-20,19.125
+666372,D,1996-12-23,19.3125
+666373,D,1996-12-24,19.3125
+666374,D,1996-12-26,19.3125
+666375,D,1996-12-27,19.3125
+666376,D,1996-12-30,19.375
+666377,D,1996-12-31,19.25
+666378,D,1997-01-02,18.875
+666379,D,1997-01-03,19.0
+666380,D,1997-01-06,19.0625
+666381,D,1997-01-07,19.3125
+666382,D,1997-01-08,19.25
+666383,D,1997-01-09,19.3125
+666384,D,1997-01-10,19.375
+666385,D,1997-01-13,19.625
+666386,D,1997-01-14,19.625
+666387,D,1997-01-15,19.1875
+666388,D,1997-01-16,19.6875
+666389,D,1997-01-17,19.6875
+666390,D,1997-01-20,19.5
+666391,D,1997-01-21,19.8125
+666392,D,1997-01-22,20.125
+666393,D,1997-01-23,20.0625
+666394,D,1997-01-24,19.8125
+666395,D,1997-01-27,19.6875
+666396,D,1997-01-28,19.75
+666397,D,1997-01-29,19.875
+666398,D,1997-01-30,20.0
+666399,D,1997-01-31,19.8125
+666400,D,1997-02-03,19.875
+666401,D,1997-02-04,20.0625
+666402,D,1997-02-05,19.9375
+666403,D,1997-02-06,20.0625
+666404,D,1997-02-07,20.25
+666405,D,1997-02-10,20.0625
+666406,D,1997-02-11,20.25
+666407,D,1997-02-12,20.1875
+666408,D,1997-02-13,20.25
+666409,D,1997-02-14,20.125
+666410,D,1997-02-18,20.125
+666411,D,1997-02-19,20.1875
+666412,D,1997-02-20,20.0625
+666413,D,1997-02-21,20.1875
+666414,D,1997-02-24,20.625
+666415,D,1997-02-25,20.5
+666416,D,1997-02-26,20.1875
+666417,D,1997-02-27,19.8125
+666418,D,1997-02-28,20.125
+666419,D,1997-03-03,20.0625
+666420,D,1997-03-04,20.0
+666421,D,1997-03-05,20.0625
+666422,D,1997-03-06,19.9375
+666423,D,1997-03-07,19.875
+666424,D,1997-03-10,19.9375
+666425,D,1997-03-11,19.75
+666426,D,1997-03-12,19.625
+666427,D,1997-03-13,19.6875
+666428,D,1997-03-14,19.75
+666429,D,1997-03-17,19.625
+666430,D,1997-03-18,19.5
+666431,D,1997-03-19,19.625
+666432,D,1997-03-20,19.125
+666433,D,1997-03-21,19.0625
+666434,D,1997-03-24,18.875
+666435,D,1997-03-25,18.5625
+666436,D,1997-03-26,18.4375
+666437,D,1997-03-27,18.0
+666438,D,1997-03-31,18.1875
+666439,D,1997-04-01,18.0
+666440,D,1997-04-02,17.875
+666441,D,1997-04-03,17.8125
+666442,D,1997-04-04,17.5625
+666443,D,1997-04-07,17.5625
+666444,D,1997-04-08,17.375
+666445,D,1997-04-09,17.4375
+666446,D,1997-04-10,17.625
+666447,D,1997-04-11,17.375
+666448,D,1997-04-14,17.125
+666449,D,1997-04-15,17.25
+666450,D,1997-04-16,17.25
+666451,D,1997-04-17,17.25
+666452,D,1997-04-18,17.375
+666453,D,1997-04-21,17.1875
+666454,D,1997-04-22,17.25
+666455,D,1997-04-23,17.1875
+666456,D,1997-04-24,16.75
+666457,D,1997-04-25,16.6875
+666458,D,1997-04-28,16.875
+666459,D,1997-04-29,17.375
+666460,D,1997-04-30,17.1875
+666461,D,1997-05-01,17.125
+666462,D,1997-05-02,17.375
+666463,D,1997-05-05,17.875
+666464,D,1997-05-06,18.0
+666465,D,1997-05-07,17.6875
+666466,D,1997-05-08,17.6875
+666467,D,1997-05-09,17.75
+666468,D,1997-05-12,17.8125
+666469,D,1997-05-13,17.6875
+666470,D,1997-05-14,17.8125
+666471,D,1997-05-15,17.5
+666472,D,1997-05-16,17.6875
+666473,D,1997-05-19,17.6875
+666474,D,1997-05-20,17.4375
+666475,D,1997-05-21,17.5625
+666476,D,1997-05-22,17.25
+666477,D,1997-05-23,17.5
+666478,D,1997-05-27,17.5625
+666479,D,1997-05-28,17.1875
+666480,D,1997-05-29,17.25
+666481,D,1997-05-30,17.3125
+666482,D,1997-06-02,17.25
+666483,D,1997-06-03,17.125
+666484,D,1997-06-04,17.125
+666485,D,1997-06-05,17.25
+666486,D,1997-06-06,17.375
+666487,D,1997-06-09,17.3125
+666488,D,1997-06-10,17.3125
+666489,D,1997-06-11,17.4375
+666490,D,1997-06-12,17.6875
+666491,D,1997-06-13,17.6875
+666492,D,1997-06-16,17.625
+666493,D,1997-06-17,17.75
+666494,D,1997-06-18,17.75
+666495,D,1997-06-19,17.75
+666496,D,1997-06-20,17.75
+666497,D,1997-06-23,17.625
+666498,D,1997-06-24,17.96875
+666499,D,1997-06-25,17.875
+666500,D,1997-06-26,17.9375
+666501,D,1997-06-27,18.21875
+666502,D,1997-06-30,18.3125
+666503,D,1997-07-01,18.28125
+666504,D,1997-07-02,18.375
+666505,D,1997-07-03,18.65625
+666506,D,1997-07-07,18.4375
+666507,D,1997-07-08,18.46875
+666508,D,1997-07-09,18.28125
+666509,D,1997-07-10,18.375
+666510,D,1997-07-11,18.375
+666511,D,1997-07-14,18.3125
+666512,D,1997-07-15,18.40625
+666513,D,1997-07-16,18.28125
+666514,D,1997-07-17,18.09375
+666515,D,1997-07-18,17.96875
+666516,D,1997-07-21,18.0625
+666517,D,1997-07-22,18.21875
+666518,D,1997-07-23,18.0
+666519,D,1997-07-24,17.875
+666520,D,1997-07-25,18.03125
+666521,D,1997-07-28,18.0
+666522,D,1997-07-29,18.28125
+666523,D,1997-07-30,18.375
+666524,D,1997-07-31,18.375
+666525,D,1997-08-01,18.28125
+666526,D,1997-08-04,18.0625
+666527,D,1997-08-05,18.21875
+666528,D,1997-08-06,18.4375
+666529,D,1997-08-07,18.28125
+666530,D,1997-08-08,18.03125
+666531,D,1997-08-11,18.1875
+666532,D,1997-08-12,18.375
+666533,D,1997-08-13,18.28125
+666534,D,1997-08-14,18.25
+666535,D,1997-08-15,17.96875
+666536,D,1997-08-18,18.3125
+666537,D,1997-08-19,18.375
+666538,D,1997-08-20,18.5625
+666539,D,1997-08-21,18.28125
+666540,D,1997-08-22,18.59375
+666541,D,1997-08-25,18.6875
+666542,D,1997-08-26,18.65625
+666543,D,1997-08-27,18.125
+666544,D,1997-08-28,18.125
+666545,D,1997-08-29,18.0
+666546,D,1997-09-02,18.1875
+666547,D,1997-09-03,18.34375
+666548,D,1997-09-04,18.21875
+666549,D,1997-09-05,18.34375
+666550,D,1997-09-08,18.4375
+666551,D,1997-09-09,18.5625
+666552,D,1997-09-10,18.34375
+666553,D,1997-09-11,18.3125
+666554,D,1997-09-12,18.53125
+666555,D,1997-09-15,18.65625
+666556,D,1997-09-16,18.9375
+666557,D,1997-09-17,18.625
+666558,D,1997-09-18,18.75
+666559,D,1997-09-19,18.71875
+666560,D,1997-09-22,18.8125
+666561,D,1997-09-23,18.8125
+666562,D,1997-09-24,18.90625
+666563,D,1997-09-25,18.90625
+666564,D,1997-09-26,19.03125
+666565,D,1997-09-29,19.03125
+666566,D,1997-09-30,18.9375
+666567,D,1997-10-01,19.09375
+666568,D,1997-10-02,19.03125
+666569,D,1997-10-03,19.0625
+666570,D,1997-10-06,19.03125
+666571,D,1997-10-07,19.40625
+666572,D,1997-10-08,19.0
+666573,D,1997-10-09,18.71875
+666574,D,1997-10-10,19.0625
+666575,D,1997-10-13,19.09375
+666576,D,1997-10-14,19.125
+666577,D,1997-10-15,18.96875
+666578,D,1997-10-16,18.90625
+666579,D,1997-10-17,19.0
+666580,D,1997-10-20,19.1875
+666581,D,1997-10-21,19.28125
+666582,D,1997-10-22,19.15625
+666583,D,1997-10-23,18.78125
+666584,D,1997-10-24,18.6875
+666585,D,1997-10-27,18.0625
+666586,D,1997-10-28,18.21875
+666587,D,1997-10-29,18.46875
+666588,D,1997-10-30,18.59375
+666589,D,1997-10-31,18.59375
+666590,D,1997-11-03,18.65625
+666591,D,1997-11-04,18.5
+666592,D,1997-11-05,18.5625
+666593,D,1997-11-06,18.40625
+666594,D,1997-11-07,18.3125
+666595,D,1997-11-10,18.5
+666596,D,1997-11-11,18.71875
+666597,D,1997-11-12,18.5
+666598,D,1997-11-13,18.53125
+666599,D,1997-11-14,18.71875
+666600,D,1997-11-17,19.125
+666601,D,1997-11-18,18.9375
+666602,D,1997-11-19,19.125
+666603,D,1997-11-20,19.34375
+666604,D,1997-11-21,19.375
+666605,D,1997-11-24,19.5
+666606,D,1997-11-25,19.25
+666607,D,1997-11-26,19.28125
+666608,D,1997-11-28,19.4375
+666609,D,1997-12-01,19.78125
+666610,D,1997-12-02,19.53125
+666611,D,1997-12-03,19.40625
+666612,D,1997-12-04,19.28125
+666613,D,1997-12-05,19.375
+666614,D,1997-12-08,19.46875
+666615,D,1997-12-09,19.5625
+666616,D,1997-12-10,19.5625
+666617,D,1997-12-11,19.25
+666618,D,1997-12-12,19.5
+666619,D,1997-12-15,20.09375
+666620,D,1997-12-16,20.09375
+666621,D,1997-12-17,20.375
+666622,D,1997-12-18,20.59375
+666623,D,1997-12-19,20.5
+666624,D,1997-12-22,21.125
+666625,D,1997-12-23,21.03125
+666626,D,1997-12-24,20.96875
+666627,D,1997-12-26,21.03125
+666628,D,1997-12-29,21.28125
+666629,D,1997-12-30,21.34375
+666630,D,1997-12-31,21.28125
+666631,D,1998-01-02,21.125
+666632,D,1998-01-05,20.9375
+666633,D,1998-01-06,20.78125
+666634,D,1998-01-07,20.59375
+666635,D,1998-01-08,20.90625
+666636,D,1998-01-09,20.25
+666637,D,1998-01-12,20.40625
+666638,D,1998-01-13,20.15625
+666639,D,1998-01-14,20.375
+666640,D,1998-01-15,20.3125
+666641,D,1998-01-16,20.34375
+666642,D,1998-01-20,20.34375
+666643,D,1998-01-21,20.40625
+666644,D,1998-01-22,20.15625
+666645,D,1998-01-23,19.78125
+666646,D,1998-01-26,20.0
+666647,D,1998-01-27,19.78125
+666648,D,1998-01-28,19.84375
+666649,D,1998-01-29,20.125
+666650,D,1998-01-30,19.96875
+666651,D,1998-02-02,19.90625
+666652,D,1998-02-03,19.96875
+666653,D,1998-02-04,20.0625
+666654,D,1998-02-05,19.9375
+666655,D,1998-02-06,20.1875
+666656,D,1998-02-09,20.125
+666657,D,1998-02-10,20.21875
+666658,D,1998-02-11,20.25
+666659,D,1998-02-12,20.1875
+666660,D,1998-02-13,20.125
+666661,D,1998-02-17,20.1875
+666662,D,1998-02-18,20.34375
+666663,D,1998-02-19,20.15625
+666664,D,1998-02-20,20.25
+666665,D,1998-02-23,20.40625
+666666,D,1998-02-24,20.375
+666667,D,1998-02-25,20.53125
+666668,D,1998-02-26,20.46875
+666669,D,1998-02-27,19.9375
+666670,D,1998-03-02,20.0625
+666671,D,1998-03-03,20.125
+666672,D,1998-03-04,20.21875
+666673,D,1998-03-05,20.15625
+666674,D,1998-03-06,20.1875
+666675,D,1998-03-09,20.375
+666676,D,1998-03-10,20.5625
+666677,D,1998-03-11,20.5
+666678,D,1998-03-12,20.3125
+666679,D,1998-03-13,20.3125
+666680,D,1998-03-16,20.34375
+666681,D,1998-03-17,20.3125
+666682,D,1998-03-18,20.15625
+666683,D,1998-03-19,20.25
+666684,D,1998-03-20,20.8125
+666685,D,1998-03-23,20.96875
+666686,D,1998-03-24,21.1875
+666687,D,1998-03-25,20.9375
+666688,D,1998-03-26,20.78125
+666689,D,1998-03-27,20.53125
+666690,D,1998-03-30,20.59375
+666691,D,1998-03-31,20.90625
+666692,D,1998-04-01,20.875
+666693,D,1998-04-02,20.9375
+666694,D,1998-04-03,20.9375
+666695,D,1998-04-06,20.84375
+666696,D,1998-04-07,20.78125
+666697,D,1998-04-08,20.40625
+666698,D,1998-04-09,20.1875
+666699,D,1998-04-13,20.0
+666700,D,1998-04-14,19.90625
+666701,D,1998-04-15,19.90625
+666702,D,1998-04-16,19.84375
+666703,D,1998-04-17,19.875
+666704,D,1998-04-20,19.71875
+666705,D,1998-04-21,19.75
+666706,D,1998-04-22,19.84375
+666707,D,1998-04-23,19.5625
+666708,D,1998-04-24,19.625
+666709,D,1998-04-27,19.4375
+666710,D,1998-04-28,19.5625
+666711,D,1998-04-29,19.46875
+666712,D,1998-04-30,19.78125
+666713,D,1998-05-01,19.5625
+666714,D,1998-05-04,19.65625
+666715,D,1998-05-05,19.6875
+666716,D,1998-05-06,19.6875
+666717,D,1998-05-07,19.46875
+666718,D,1998-05-08,19.6875
+666719,D,1998-05-11,19.46875
+666720,D,1998-05-12,19.65625
+666721,D,1998-05-13,19.59375
+666722,D,1998-05-14,19.59375
+666723,D,1998-05-15,19.5625
+666724,D,1998-05-18,19.5625
+666725,D,1998-05-19,19.5
+666726,D,1998-05-20,19.65625
+666727,D,1998-05-21,19.46875
+666728,D,1998-05-22,19.40625
+666729,D,1998-05-26,19.28125
+666730,D,1998-05-27,19.25
+666731,D,1998-05-28,19.375
+666732,D,1998-05-29,19.84375
+666733,D,1998-06-01,20.125
+666734,D,1998-06-02,20.1875
+666735,D,1998-06-03,20.25
+666736,D,1998-06-04,20.0625
+666737,D,1998-06-05,20.21875
+666738,D,1998-06-08,20.25
+666739,D,1998-06-09,20.375
+666740,D,1998-06-10,20.5
+666741,D,1998-06-11,20.65625
+666742,D,1998-06-12,20.5
+666743,D,1998-06-15,20.25
+666744,D,1998-06-16,20.28125
+666745,D,1998-06-17,20.25
+666746,D,1998-06-18,20.25
+666747,D,1998-06-19,20.25
+666748,D,1998-06-22,20.21875
+666749,D,1998-06-23,20.3125
+666750,D,1998-06-24,20.4375
+666751,D,1998-06-25,20.34375
+666752,D,1998-06-26,20.3125
+666753,D,1998-06-29,20.5
+666754,D,1998-06-30,20.375
+666755,D,1998-07-01,20.5
+666756,D,1998-07-02,20.5
+666757,D,1998-07-06,20.6875
+666758,D,1998-07-07,20.5
+666759,D,1998-07-08,20.5625
+666760,D,1998-07-09,20.5
+666761,D,1998-07-10,20.4375
+666762,D,1998-07-13,20.21875
+666763,D,1998-07-14,20.15625
+666764,D,1998-07-15,20.0
+666765,D,1998-07-16,19.9375
+666766,D,1998-07-17,19.9375
+666767,D,1998-07-20,19.8125
+666768,D,1998-07-21,19.96875
+666769,D,1998-07-22,20.1875
+666770,D,1998-07-23,19.96875
+666771,D,1998-07-24,20.09375
+666772,D,1998-07-27,20.125
+666773,D,1998-07-28,20.3125
+666774,D,1998-07-29,20.3125
+666775,D,1998-07-30,20.53125
+666776,D,1998-07-31,20.375
+666777,D,1998-08-03,20.40625
+666778,D,1998-08-04,20.03125
+666779,D,1998-08-05,20.0
+666780,D,1998-08-06,19.9375
+666781,D,1998-08-07,20.25
+666782,D,1998-08-10,20.21875
+666783,D,1998-08-11,20.1875
+666784,D,1998-08-12,20.9375
+666785,D,1998-08-13,20.75
+666786,D,1998-08-14,20.84375
+666787,D,1998-08-17,21.0
+666788,D,1998-08-18,20.9375
+666789,D,1998-08-19,20.59375
+666790,D,1998-08-20,20.5625
+666791,D,1998-08-21,21.09375
+666792,D,1998-08-24,21.25
+666793,D,1998-08-25,21.125
+666794,D,1998-08-26,20.84375
+666795,D,1998-08-27,20.96875
+666796,D,1998-08-28,21.1875
+666797,D,1998-08-31,20.84375
+666798,D,1998-09-01,21.0625
+666799,D,1998-09-02,20.4375
+666800,D,1998-09-03,20.21875
+666801,D,1998-09-04,20.4375
+666802,D,1998-09-08,20.5
+666803,D,1998-09-09,20.53125
+666804,D,1998-09-10,20.6875
+666805,D,1998-09-11,21.0
+666806,D,1998-09-14,20.9375
+666807,D,1998-09-15,21.25
+666808,D,1998-09-16,21.5
+666809,D,1998-09-17,21.3125
+666810,D,1998-09-18,21.5625
+666811,D,1998-09-21,21.78125
+666812,D,1998-09-22,22.0625
+666813,D,1998-09-23,22.21875
+666814,D,1998-09-24,21.5625
+666815,D,1998-09-25,21.5625
+666816,D,1998-09-28,21.9375
+666817,D,1998-09-29,22.15625
+666818,D,1998-09-30,22.3125
+666819,D,1998-10-01,22.78125
+666820,D,1998-10-02,23.3125
+666821,D,1998-10-05,24.0
+666822,D,1998-10-06,23.875
+666823,D,1998-10-07,23.9375
+666824,D,1998-10-08,24.0
+666825,D,1998-10-09,23.53125
+666826,D,1998-10-12,23.03125
+666827,D,1998-10-13,23.34375
+666828,D,1998-10-14,23.8125
+666829,D,1998-10-15,24.03125
+666830,D,1998-10-16,23.1875
+666831,D,1998-10-19,23.21875
+666832,D,1998-10-20,23.03125
+666833,D,1998-10-21,22.8125
+666834,D,1998-10-22,22.96875
+666835,D,1998-10-23,22.8125
+666836,D,1998-10-26,22.75
+666837,D,1998-10-27,22.9375
+666838,D,1998-10-28,23.0625
+666839,D,1998-10-29,23.125
+666840,D,1998-10-30,23.0625
+666841,D,1998-11-02,23.3125
+666842,D,1998-11-03,23.53125
+666843,D,1998-11-04,23.5
+666844,D,1998-11-05,23.8125
+666845,D,1998-11-06,23.75
+666846,D,1998-11-09,23.5625
+666847,D,1998-11-10,24.09375
+666848,D,1998-11-11,23.625
+666849,D,1998-11-12,23.6875
+666850,D,1998-11-13,23.78125
+666851,D,1998-11-16,23.8125
+666852,D,1998-11-17,23.84375
+666853,D,1998-11-18,23.65625
+666854,D,1998-11-19,23.53125
+666855,D,1998-11-20,23.5
+666856,D,1998-11-23,23.75
+666857,D,1998-11-24,23.59375
+666858,D,1998-11-25,23.59375
+666859,D,1998-11-27,23.625
+666860,D,1998-11-30,23.09375
+666861,D,1998-12-01,23.09375
+666862,D,1998-12-02,23.25
+666863,D,1998-12-03,23.4375
+666864,D,1998-12-04,23.75
+666865,D,1998-12-07,23.6875
+666866,D,1998-12-08,23.65625
+666867,D,1998-12-09,23.4375
+666868,D,1998-12-10,23.0
+666869,D,1998-12-11,22.8125
+666870,D,1998-12-14,23.09375
+666871,D,1998-12-15,23.46875
+666872,D,1998-12-16,23.5
+666873,D,1998-12-17,23.90625
+666874,D,1998-12-18,23.9375
+666875,D,1998-12-21,23.90625
+666876,D,1998-12-22,23.8125
+666877,D,1998-12-23,23.84375
+666878,D,1998-12-24,23.625
+666879,D,1998-12-28,23.3125
+666880,D,1998-12-29,23.34375
+666881,D,1998-12-30,23.28125
+666882,D,1998-12-31,23.375
+666883,D,1999-01-04,23.1875
+666884,D,1999-01-05,23.25
+666885,D,1999-01-06,23.28125
+666886,D,1999-01-07,23.125
+666887,D,1999-01-08,22.875
+666888,D,1999-01-11,22.625
+666889,D,1999-01-12,22.4375
+666890,D,1999-01-13,22.59375
+666891,D,1999-01-14,22.4375
+666892,D,1999-01-15,22.40625
+666893,D,1999-01-19,22.25
+666894,D,1999-01-20,22.125
+666895,D,1999-01-21,22.25
+666896,D,1999-01-22,22.53125
+666897,D,1999-01-25,22.59375
+666898,D,1999-01-26,22.625
+666899,D,1999-01-27,22.3125
+666900,D,1999-01-28,22.40625
+666901,D,1999-01-29,22.375
+666902,D,1999-02-01,21.90625
+666903,D,1999-02-02,21.84375
+666904,D,1999-02-03,21.96875
+666905,D,1999-02-04,21.6875
+666906,D,1999-02-05,21.71875
+666907,D,1999-02-08,21.90625
+666908,D,1999-02-09,21.78125
+666909,D,1999-02-10,21.8125
+666910,D,1999-02-11,21.28125
+666911,D,1999-02-12,20.90625
+666912,D,1999-02-16,21.21875
+666913,D,1999-02-17,21.5625
+666914,D,1999-02-18,21.90625
+666915,D,1999-02-19,21.125
+666916,D,1999-02-22,20.0
+666917,D,1999-02-23,19.375
+666918,D,1999-02-24,19.6875
+666919,D,1999-02-25,19.71875
+666920,D,1999-02-26,19.3125
+666921,D,1999-03-01,19.375
+666922,D,1999-03-02,19.46875
+666923,D,1999-03-03,19.625
+666924,D,1999-03-04,19.84375
+666925,D,1999-03-05,19.8125
+666926,D,1999-03-08,19.65625
+666927,D,1999-03-09,19.4375
+666928,D,1999-03-10,19.5
+666929,D,1999-03-11,19.59375
+666930,D,1999-03-12,19.78125
+666931,D,1999-03-15,19.625
+666932,D,1999-03-16,19.4375
+666933,D,1999-03-17,19.4375
+666934,D,1999-03-18,19.625
+666935,D,1999-03-19,19.40625
+666936,D,1999-03-22,19.5
+666937,D,1999-03-23,19.53125
+666938,D,1999-03-24,19.8125
+666939,D,1999-03-25,19.5
+666940,D,1999-03-26,19.0625
+666941,D,1999-03-29,19.03125
+666942,D,1999-03-30,18.65625
+666943,D,1999-03-31,18.46875
+666944,D,1999-04-01,18.5
+666945,D,1999-04-05,18.625
+666946,D,1999-04-06,18.625
+666947,D,1999-04-07,18.5625
+666948,D,1999-04-08,18.84375
+666949,D,1999-04-09,18.75
+666950,D,1999-04-12,19.0
+666951,D,1999-04-13,18.96875
+666952,D,1999-04-14,18.75
+666953,D,1999-04-15,18.96875
+666954,D,1999-04-16,19.03125
+666955,D,1999-04-19,19.8125
+666956,D,1999-04-20,20.53125
+666957,D,1999-04-21,20.1875
+666958,D,1999-04-22,20.125
+666959,D,1999-04-23,20.125
+666960,D,1999-04-26,20.0625
+666961,D,1999-04-27,20.25
+666962,D,1999-04-28,20.34375
+666963,D,1999-04-29,20.625
+666964,D,1999-04-30,20.5625
+666965,D,1999-05-03,20.8125
+666966,D,1999-05-04,20.75
+666967,D,1999-05-05,20.625
+666968,D,1999-05-06,20.53125
+666969,D,1999-05-07,20.46875
+666970,D,1999-05-10,20.46875
+666971,D,1999-05-11,20.5
+666972,D,1999-05-12,20.96875
+666973,D,1999-05-13,20.9375
+666974,D,1999-05-14,20.625
+666975,D,1999-05-17,20.84375
+666976,D,1999-05-18,20.8125
+666977,D,1999-05-19,21.0625
+666978,D,1999-05-20,21.15625
+666979,D,1999-05-21,21.4375
+666980,D,1999-05-24,21.71875
+666981,D,1999-05-25,22.0
+666982,D,1999-05-26,21.875
+666983,D,1999-05-27,21.3125
+666984,D,1999-05-28,21.59375
+666985,D,1999-06-01,21.25
+666986,D,1999-06-02,21.3125
+666987,D,1999-06-03,21.1875
+666988,D,1999-06-04,21.375
+666989,D,1999-06-07,21.40625
+666990,D,1999-06-08,21.3125
+666991,D,1999-06-09,21.125
+666992,D,1999-06-10,20.78125
+666993,D,1999-06-11,20.75
+666994,D,1999-06-14,21.0
+666995,D,1999-06-15,21.5625
+666996,D,1999-06-16,21.78125
+666997,D,1999-06-17,21.875
+666998,D,1999-06-18,22.0
+666999,D,1999-06-21,22.3125
+667000,D,1999-06-22,22.34375
+667001,D,1999-06-23,22.3125
+667002,D,1999-06-24,22.25
+667003,D,1999-06-25,22.15625
+667004,D,1999-06-28,22.21875
+667005,D,1999-06-29,21.9375
+667006,D,1999-06-30,21.65625
+667007,D,1999-07-01,21.78125
+667008,D,1999-07-02,22.0
+667009,D,1999-07-06,22.03125
+667010,D,1999-07-07,22.0625
+667011,D,1999-07-08,21.8125
+667012,D,1999-07-09,21.96875
+667013,D,1999-07-12,22.0625
+667014,D,1999-07-13,22.15625
+667015,D,1999-07-14,22.09375
+667016,D,1999-07-15,22.125
+667017,D,1999-07-16,22.28125
+667018,D,1999-07-19,22.59375
+667019,D,1999-07-20,22.6875
+667020,D,1999-07-21,22.40625
+667021,D,1999-07-22,22.25
+667022,D,1999-07-23,22.40625
+667023,D,1999-07-26,22.375
+667024,D,1999-07-27,22.4375
+667025,D,1999-07-28,22.25
+667026,D,1999-07-29,21.9375
+667027,D,1999-07-30,22.03125
+667028,D,1999-08-02,22.34375
+667029,D,1999-08-03,22.625
+667030,D,1999-08-04,22.78125
+667031,D,1999-08-05,22.8125
+667032,D,1999-08-06,22.84375
+667033,D,1999-08-09,22.875
+667034,D,1999-08-10,22.875
+667035,D,1999-08-11,22.84375
+667036,D,1999-08-12,22.59375
+667037,D,1999-08-13,22.71875
+667038,D,1999-08-16,22.75
+667039,D,1999-08-17,22.84375
+667040,D,1999-08-18,22.8125
+667041,D,1999-08-19,22.84375
+667042,D,1999-08-20,22.84375
+667043,D,1999-08-23,23.28125
+667044,D,1999-08-24,23.34375
+667045,D,1999-08-25,23.46875
+667046,D,1999-08-26,23.46875
+667047,D,1999-08-27,23.46875
+667048,D,1999-08-30,23.03125
+667049,D,1999-08-31,23.125
+667050,D,1999-09-01,23.0
+667051,D,1999-09-02,22.8125
+667052,D,1999-09-03,23.03125
+667053,D,1999-09-07,22.6875
+667054,D,1999-09-08,22.65625
+667055,D,1999-09-09,22.71875
+667056,D,1999-09-10,23.03125
+667057,D,1999-09-13,23.09375
+667058,D,1999-09-14,23.1875
+667059,D,1999-09-15,23.125
+667060,D,1999-09-16,22.96875
+667061,D,1999-09-17,23.28125
+667062,D,1999-09-20,23.1875
+667063,D,1999-09-21,22.96875
+667064,D,1999-09-22,22.875
+667065,D,1999-09-23,22.53125
+667066,D,1999-09-24,22.21875
+667067,D,1999-09-27,22.34375
+667068,D,1999-09-28,22.0
+667069,D,1999-09-29,22.25
+667070,D,1999-09-30,22.5625
+667071,D,1999-10-01,22.875
+667072,D,1999-10-04,23.4375
+667073,D,1999-10-05,23.09375
+667074,D,1999-10-06,23.1875
+667075,D,1999-10-07,22.875
+667076,D,1999-10-08,22.90625
+667077,D,1999-10-11,22.5
+667078,D,1999-10-12,22.28125
+667079,D,1999-10-13,22.34375
+667080,D,1999-10-14,22.90625
+667081,D,1999-10-15,22.46875
+667082,D,1999-10-18,22.9375
+667083,D,1999-10-19,22.84375
+667084,D,1999-10-20,22.90625
+667085,D,1999-10-21,22.78125
+667086,D,1999-10-22,22.75
+667087,D,1999-10-25,22.8125
+667088,D,1999-10-26,22.78125
+667089,D,1999-10-27,23.28125
+667090,D,1999-10-28,23.8125
+667091,D,1999-10-29,24.0625
+667092,D,1999-11-01,24.125
+667093,D,1999-11-02,24.21875
+667094,D,1999-11-03,24.21875
+667095,D,1999-11-04,24.3125
+667096,D,1999-11-05,24.25
+667097,D,1999-11-08,23.96875
+667098,D,1999-11-09,23.9375
+667099,D,1999-11-10,23.78125
+667100,D,1999-11-11,23.875
+667101,D,1999-11-12,24.0625
+667102,D,1999-11-15,24.0
+667103,D,1999-11-16,24.125
+667104,D,1999-11-17,24.28125
+667105,D,1999-11-18,24.125
+667106,D,1999-11-19,23.96875
+667107,D,1999-11-22,23.625
+667108,D,1999-11-23,22.90625
+667109,D,1999-11-24,22.96875
+667110,D,1999-11-26,22.8125
+667111,D,1999-11-29,22.34375
+667112,D,1999-11-30,22.6875
+667113,D,1999-12-01,22.5
+667114,D,1999-12-02,22.3125
+667115,D,1999-12-03,22.28125
+667116,D,1999-12-06,22.03125
+667117,D,1999-12-07,22.0625
+667118,D,1999-12-08,21.75
+667119,D,1999-12-09,21.59375
+667120,D,1999-12-10,21.5625
+667121,D,1999-12-13,21.46875
+667122,D,1999-12-14,21.46875
+667123,D,1999-12-15,21.46875
+667124,D,1999-12-16,20.75
+667125,D,1999-12-17,20.5
+667126,D,1999-12-20,20.46875
+667127,D,1999-12-21,20.46875
+667128,D,1999-12-22,20.28125
+667129,D,1999-12-23,20.3125
+667130,D,1999-12-27,20.15625
+667131,D,1999-12-28,20.03125
+667132,D,1999-12-29,19.875
+667133,D,1999-12-30,19.8125
+667134,D,1999-12-31,19.625
+667135,D,2000-01-03,19.0625
+667136,D,2000-01-04,19.53125
+667137,D,2000-01-05,20.0625
+667138,D,2000-01-06,20.28125
+667139,D,2000-01-07,20.28125
+667140,D,2000-01-10,20.28125
+667141,D,2000-01-11,20.34375
+667142,D,2000-01-12,20.5
+667143,D,2000-01-13,20.78125
+667144,D,2000-01-14,20.8125
+667145,D,2000-01-18,20.78125
+667146,D,2000-01-19,21.125
+667147,D,2000-01-20,21.21875
+667148,D,2000-01-21,21.15625
+667149,D,2000-01-24,21.21875
+667150,D,2000-01-25,21.0
+667151,D,2000-01-26,21.34375
+667152,D,2000-01-27,21.28125
+667153,D,2000-01-28,20.3125
+667154,D,2000-01-31,20.875
+667155,D,2000-02-01,20.53125
+667156,D,2000-02-02,20.6875
+667157,D,2000-02-03,20.96875
+667158,D,2000-02-04,20.59375
+667159,D,2000-02-07,20.4375
+667160,D,2000-02-08,20.40625
+667161,D,2000-02-09,20.34375
+667162,D,2000-02-10,20.40625
+667163,D,2000-02-11,20.21875
+667164,D,2000-02-14,20.15625
+667165,D,2000-02-15,20.3125
+667166,D,2000-02-16,20.34375
+667167,D,2000-02-17,20.40625
+667168,D,2000-02-18,20.34375
+667169,D,2000-02-22,20.3125
+667170,D,2000-02-23,19.5
+667171,D,2000-02-24,19.3125
+667172,D,2000-02-25,18.5625
+667173,D,2000-02-28,18.5
+667174,D,2000-02-29,18.34375
+667175,D,2000-03-01,18.03125
+667176,D,2000-03-02,18.3125
+667177,D,2000-03-03,18.375
+667178,D,2000-03-06,18.15625
+667179,D,2000-03-07,18.21875
+667180,D,2000-03-08,18.375
+667181,D,2000-03-09,18.34375
+667182,D,2000-03-10,18.15625
+667183,D,2000-03-13,17.9375
+667184,D,2000-03-14,17.5625
+667185,D,2000-03-15,18.375
+667186,D,2000-03-16,19.375
+667187,D,2000-03-17,18.65625
+667188,D,2000-03-20,18.90625
+667189,D,2000-03-21,18.90625
+667190,D,2000-03-22,18.90625
+667191,D,2000-03-23,19.09375
+667192,D,2000-03-24,18.78125
+667193,D,2000-03-27,18.9140625
+667194,D,2000-03-28,18.4375
+667195,D,2000-03-29,18.5
+667196,D,2000-03-30,19.0625
+667197,D,2000-03-31,19.21875
+667198,D,2000-04-03,19.28125
+667199,D,2000-04-04,19.84375
+667200,D,2000-04-05,20.0
+667201,D,2000-04-06,19.6875
+667202,D,2000-04-07,19.34375
+667203,D,2000-04-10,20.125
+667204,D,2000-04-11,20.5
+667205,D,2000-04-12,21.21875
+667206,D,2000-04-13,22.34375
+667207,D,2000-04-14,21.71875
+667208,D,2000-04-17,21.78125
+667209,D,2000-04-18,21.4375
+667210,D,2000-04-19,21.21875
+667211,D,2000-04-20,21.46875
+667212,D,2000-04-24,22.15625
+667213,D,2000-04-25,22.90625
+667214,D,2000-04-26,23.25
+667215,D,2000-04-27,22.75
+667216,D,2000-04-28,22.5
+667217,D,2000-05-01,22.1875
+667218,D,2000-05-02,21.59375
+667219,D,2000-05-03,21.71875
+667220,D,2000-05-04,22.25
+667221,D,2000-05-05,21.78125
+667222,D,2000-05-08,21.9375
+667223,D,2000-05-09,21.96875
+667224,D,2000-05-10,22.96875
+667225,D,2000-05-11,23.34375
+667226,D,2000-05-12,22.75
+667227,D,2000-05-15,23.0
+667228,D,2000-05-16,22.9375
+667229,D,2000-05-17,22.09375
+667230,D,2000-05-18,22.71875
+667231,D,2000-05-19,23.09375
+667232,D,2000-05-22,23.4375
+667233,D,2000-05-23,22.75
+667234,D,2000-05-24,22.71875
+667235,D,2000-05-25,22.53125
+667236,D,2000-05-26,23.03125
+667237,D,2000-05-30,22.59375
+667238,D,2000-05-31,22.875
+667239,D,2000-06-01,22.90625
+667240,D,2000-06-02,22.5
+667241,D,2000-06-05,21.9375
+667242,D,2000-06-06,22.125
+667243,D,2000-06-07,21.875
+667244,D,2000-06-08,21.9375
+667245,D,2000-06-09,22.3125
+667246,D,2000-06-12,22.4375
+667247,D,2000-06-13,22.4375
+667248,D,2000-06-14,22.125
+667249,D,2000-06-15,22.3125
+667250,D,2000-06-16,22.28125
+667251,D,2000-06-19,21.78125
+667252,D,2000-06-20,22.21875
+667253,D,2000-06-21,22.21875
+667254,D,2000-06-22,22.15625
+667255,D,2000-06-23,22.15625
+667256,D,2000-06-26,22.21875
+667257,D,2000-06-27,21.84375
+667258,D,2000-06-28,22.046875
+667259,D,2000-06-29,21.96875
+667260,D,2000-06-30,21.4375
+667261,D,2000-07-03,21.8125
+667262,D,2000-07-05,21.5
+667263,D,2000-07-06,22.09375
+667264,D,2000-07-07,22.5625
+667265,D,2000-07-10,22.875
+667266,D,2000-07-11,23.09375
+667267,D,2000-07-12,23.0625
+667268,D,2000-07-13,23.375
+667269,D,2000-07-14,23.53125
+667270,D,2000-07-17,23.546875
+667271,D,2000-07-18,23.71875
+667272,D,2000-07-19,24.03125
+667273,D,2000-07-20,23.9375
+667274,D,2000-07-21,23.8125
+667275,D,2000-07-24,23.5625
+667276,D,2000-07-25,23.84375
+667277,D,2000-07-26,23.5
+667278,D,2000-07-27,23.5
+667279,D,2000-07-28,23.09375
+667280,D,2000-07-31,22.71875
+667281,D,2000-08-01,23.40625
+667282,D,2000-08-02,23.875
+667283,D,2000-08-03,24.4140625
+667284,D,2000-08-04,24.8125
+667285,D,2000-08-07,25.3203125
+667286,D,2000-08-08,25.4375
+667287,D,2000-08-09,25.2421875
+667288,D,2000-08-10,25.0390625
+667289,D,2000-08-11,25.4375
+667290,D,2000-08-14,25.9375
+667291,D,2000-08-15,26.0625
+667292,D,2000-08-16,25.8828125
+667293,D,2000-08-17,26.21875
+667294,D,2000-08-18,25.90625
+667295,D,2000-08-21,25.78125
+667296,D,2000-08-22,25.96875
+667297,D,2000-08-23,26.1875
+667298,D,2000-08-24,25.84375
+667299,D,2000-08-25,25.25
+667300,D,2000-08-28,25.4375
+667301,D,2000-08-29,25.34375
+667302,D,2000-08-30,25.6875
+667303,D,2000-08-31,26.4453125
+667304,D,2000-09-01,26.5078125
+667305,D,2000-09-05,26.96875
+667306,D,2000-09-06,27.3125
+667307,D,2000-09-07,27.71875
+667308,D,2000-09-08,28.578125
+667309,D,2000-09-11,29.375
+667310,D,2000-09-12,28.9375
+667311,D,2000-09-13,29.1875
+667312,D,2000-09-14,29.125
+667313,D,2000-09-15,29.4453125
+667314,D,2000-09-18,29.5546875
+667315,D,2000-09-19,27.90625
+667316,D,2000-09-20,27.34375
+667317,D,2000-09-21,27.28125
+667318,D,2000-09-22,27.5
+667319,D,2000-09-25,27.5
+667320,D,2000-09-26,28.28125
+667321,D,2000-09-27,28.5703125
+667322,D,2000-09-28,28.78125
+667323,D,2000-09-29,29.0390625
+667324,D,2000-10-02,28.59375
+667325,D,2000-10-03,27.65625
+667326,D,2000-10-04,26.46875
+667327,D,2000-10-05,25.5
+667328,D,2000-10-06,26.84375
+667329,D,2000-10-09,27.03125
+667330,D,2000-10-10,27.8125
+667331,D,2000-10-11,27.96875
+667332,D,2000-10-12,28.0
+667333,D,2000-10-13,28.59375
+667334,D,2000-10-16,29.125
+667335,D,2000-10-17,29.21875
+667336,D,2000-10-18,28.53125
+667337,D,2000-10-19,29.0
+667338,D,2000-10-20,29.53125
+667339,D,2000-10-23,29.6875
+667340,D,2000-10-24,29.53125
+667341,D,2000-10-25,29.1875
+667342,D,2000-10-26,28.5
+667343,D,2000-10-27,29.125
+667344,D,2000-10-30,29.9375
+667345,D,2000-10-31,29.78125
+667346,D,2000-11-01,30.28125
+667347,D,2000-11-02,29.625
+667348,D,2000-11-03,29.0
+667349,D,2000-11-06,29.0
+667350,D,2000-11-07,29.03125
+667351,D,2000-11-08,28.875
+667352,D,2000-11-09,29.03125
+667353,D,2000-11-10,29.5
+667354,D,2000-11-13,29.84375
+667355,D,2000-11-14,29.25
+667356,D,2000-11-15,29.65625
+667357,D,2000-11-16,30.375
+667358,D,2000-11-17,31.34375
+667359,D,2000-11-20,31.4375
+667360,D,2000-11-21,29.75
+667361,D,2000-11-22,30.0
+667362,D,2000-11-24,30.15625
+667363,D,2000-11-27,29.90625
+667364,D,2000-11-28,29.9375
+667365,D,2000-11-29,30.21875
+667366,D,2000-11-30,30.0
+667367,D,2000-12-01,29.625
+667368,D,2000-12-04,30.0625
+667369,D,2000-12-05,29.28125
+667370,D,2000-12-06,29.375
+667371,D,2000-12-07,29.96875
+667372,D,2000-12-08,30.09375
+667373,D,2000-12-11,30.03125
+667374,D,2000-12-12,30.09375
+667375,D,2000-12-13,30.8125
+667376,D,2000-12-14,30.5
+667377,D,2000-12-15,30.75
+667378,D,2000-12-18,31.03125
+667379,D,2000-12-19,31.03125
+667380,D,2000-12-20,31.875
+667381,D,2000-12-21,32.34375
+667382,D,2000-12-22,32.6875
+667383,D,2000-12-26,33.625
+667384,D,2000-12-27,33.5625
+667385,D,2000-12-28,33.46875
+667386,D,2000-12-29,33.5
+667387,D,2001-01-02,32.78125
+667388,D,2001-01-03,30.21875
+667389,D,2001-01-04,28.0
+667390,D,2001-01-05,28.21875
+667391,D,2001-01-08,29.34375
+667392,D,2001-01-09,29.3125
+667393,D,2001-01-10,29.375
+667394,D,2001-01-11,28.21875
+667395,D,2001-01-12,29.125
+667396,D,2001-01-16,28.21875
+667397,D,2001-01-17,29.03125
+667398,D,2001-01-18,29.5
+667399,D,2001-01-19,30.28125
+667400,D,2001-01-22,30.5
+667401,D,2001-01-23,31.0
+667402,D,2001-01-24,31.34375
+667403,D,2001-01-25,31.8125
+667404,D,2001-01-26,31.4375
+667405,D,2001-01-29,31.524999618530277
+667406,D,2001-01-30,31.0
+667407,D,2001-01-31,30.899999618530277
+667408,D,2001-02-01,30.5
+667409,D,2001-02-02,30.809999465942383
+667410,D,2001-02-05,31.065000534057617
+667411,D,2001-02-06,31.1200008392334
+667412,D,2001-02-07,31.6200008392334
+667413,D,2001-02-08,32.14500045776367
+667414,D,2001-02-09,32.900001525878906
+667415,D,2001-02-12,32.685001373291016
+667416,D,2001-02-13,32.369998931884766
+667417,D,2001-02-14,32.34000015258789
+667418,D,2001-02-15,32.32500076293945
+667419,D,2001-02-16,32.584999084472656
+667420,D,2001-02-20,33.20500183105469
+667421,D,2001-02-21,32.97999954223633
+667422,D,2001-02-22,33.20000076293945
+667423,D,2001-02-23,32.65999984741211
+667424,D,2001-02-26,32.95500183105469
+667425,D,2001-02-27,33.099998474121094
+667426,D,2001-02-28,32.779998779296875
+667427,D,2001-03-01,32.57500076293945
+667428,D,2001-03-02,32.595001220703125
+667429,D,2001-03-05,32.724998474121094
+667430,D,2001-03-06,32.79999923706055
+667431,D,2001-03-07,33.20500183105469
+667432,D,2001-03-08,33.73500061035156
+667433,D,2001-03-09,33.44499969482422
+667434,D,2001-03-12,32.599998474121094
+667435,D,2001-03-13,32.0
+667436,D,2001-03-14,31.149999618530277
+667437,D,2001-03-15,32.130001068115234
+667438,D,2001-03-16,32.04999923706055
+667439,D,2001-03-19,31.950000762939453
+667440,D,2001-03-20,31.30500030517578
+667441,D,2001-03-21,30.59000015258789
+667442,D,2001-03-22,30.149999618530277
+667443,D,2001-03-23,29.825000762939453
+667444,D,2001-03-26,30.375
+667445,D,2001-03-27,31.475000381469727
+667446,D,2001-03-28,31.459999084472656
+667447,D,2001-03-29,31.614999771118164
+667448,D,2001-03-30,32.23500061035156
+667449,D,2001-04-02,32.875
+667450,D,2001-04-03,33.439998626708984
+667451,D,2001-04-04,33.64500045776367
+667452,D,2001-04-05,33.67499923706055
+667453,D,2001-04-06,32.95000076293945
+667454,D,2001-04-09,33.66999816894531
+667455,D,2001-04-10,34.20000076293945
+667456,D,2001-04-11,34.03499984741211
+667457,D,2001-04-12,33.75
+667458,D,2001-04-16,33.5
+667459,D,2001-04-17,34.25
+667460,D,2001-04-18,33.810001373291016
+667461,D,2001-04-19,32.900001525878906
+667462,D,2001-04-20,33.04999923706055
+667463,D,2001-04-23,34.439998626708984
+667464,D,2001-04-24,34.779998779296875
+667465,D,2001-04-25,34.5
+667466,D,2001-04-26,34.75
+667467,D,2001-04-27,34.119998931884766
+667468,D,2001-04-30,34.244998931884766
+667469,D,2001-05-01,33.744998931884766
+667470,D,2001-05-02,33.03499984741211
+667471,D,2001-05-03,32.75
+667472,D,2001-05-04,33.224998474121094
+667473,D,2001-05-07,33.04999923706055
+667474,D,2001-05-08,32.63999938964844
+667475,D,2001-05-09,32.630001068115234
+667476,D,2001-05-10,32.8650016784668
+667477,D,2001-05-11,32.900001525878906
+667478,D,2001-05-14,33.40999984741211
+667479,D,2001-05-15,33.224998474121094
+667480,D,2001-05-16,33.52000045776367
+667481,D,2001-05-17,33.375
+667482,D,2001-05-18,33.040000915527344
+667483,D,2001-05-21,33.494998931884766
+667484,D,2001-05-22,33.29499816894531
+667485,D,2001-05-23,33.689998626708984
+667486,D,2001-05-24,33.650001525878906
+667487,D,2001-05-25,32.880001068115234
+667488,D,2001-05-29,32.75
+667489,D,2001-05-30,32.98500061035156
+667490,D,2001-05-31,33.150001525878906
+667491,D,2001-06-01,32.900001525878906
+667492,D,2001-06-04,32.79499816894531
+667493,D,2001-06-05,32.185001373291016
+667494,D,2001-06-06,30.979999542236328
+667495,D,2001-06-07,30.9950008392334
+667496,D,2001-06-08,31.25
+667497,D,2001-06-11,31.95499992370605
+667498,D,2001-06-12,32.165000915527344
+667499,D,2001-06-13,31.024999618530277
+667500,D,2001-06-14,30.604999542236328
+667501,D,2001-06-15,31.049999237060547
+667502,D,2001-06-18,31.34499931335449
+667503,D,2001-06-19,31.524999618530277
+667504,D,2001-06-20,31.34499931335449
+667505,D,2001-06-21,30.125
+667506,D,2001-06-22,30.625
+667507,D,2001-06-25,30.440000534057617
+667508,D,2001-06-26,30.274999618530277
+667509,D,2001-06-27,30.56999969482422
+667510,D,2001-06-28,30.184999465942383
+667511,D,2001-06-29,30.065000534057617
+667512,D,2001-07-02,29.940000534057617
+667513,D,2001-07-03,29.875
+667514,D,2001-07-05,30.795000076293945
+667515,D,2001-07-06,31.104999542236328
+667516,D,2001-07-09,31.26000022888184
+667517,D,2001-07-10,31.21999931335449
+667518,D,2001-07-11,30.34499931335449
+667519,D,2001-07-12,30.84000015258789
+667520,D,2001-07-13,30.895000457763672
+667521,D,2001-07-16,30.875
+667522,D,2001-07-17,30.7450008392334
+667523,D,2001-07-18,30.75
+667524,D,2001-07-19,30.559999465942383
+667525,D,2001-07-20,29.989999771118164
+667526,D,2001-07-23,29.524999618530277
+667527,D,2001-07-24,28.625
+667528,D,2001-07-25,29.875
+667529,D,2001-07-26,30.100000381469727
+667530,D,2001-07-27,29.7450008392334
+667531,D,2001-07-30,30.21999931335449
+667532,D,2001-07-31,30.2450008392334
+667533,D,2001-08-01,30.48500061035156
+667534,D,2001-08-02,31.114999771118164
+667535,D,2001-08-03,31.045000076293945
+667536,D,2001-08-06,30.364999771118164
+667537,D,2001-08-07,30.645000457763672
+667538,D,2001-08-08,30.06999969482422
+667539,D,2001-08-09,30.299999237060547
+667540,D,2001-08-10,30.75
+667541,D,2001-08-13,30.600000381469727
+667542,D,2001-08-14,30.55500030517578
+667543,D,2001-08-15,30.559999465942383
+667544,D,2001-08-16,30.875
+667545,D,2001-08-17,31.0
+667546,D,2001-08-20,31.3700008392334
+667547,D,2001-08-21,31.020000457763672
+667548,D,2001-08-22,31.25
+667549,D,2001-08-23,31.5
+667550,D,2001-08-24,31.700000762939453
+667551,D,2001-08-27,31.8799991607666
+667552,D,2001-08-28,31.76499938964844
+667553,D,2001-08-29,31.475000381469727
+667554,D,2001-08-30,31.3799991607666
+667555,D,2001-08-31,31.475000381469727
+667556,D,2001-09-04,31.61000061035156
+667557,D,2001-09-05,31.25
+667558,D,2001-09-06,31.354999542236328
+667559,D,2001-09-07,31.315000534057617
+667560,D,2001-09-10,30.1299991607666
+667561,D,2001-09-17,30.1200008392334
+667562,D,2001-09-18,30.75
+667563,D,2001-09-19,30.600000381469727
+667564,D,2001-09-20,29.8799991607666
+667565,D,2001-09-21,29.489999771118164
+667566,D,2001-09-24,29.4950008392334
+667567,D,2001-09-25,28.70499992370605
+667568,D,2001-09-26,28.399999618530277
+667569,D,2001-09-27,28.450000762939453
+667570,D,2001-09-28,29.674999237060547
+667571,D,2001-10-01,29.850000381469727
+667572,D,2001-10-02,30.0
+667573,D,2001-10-03,30.71500015258789
+667574,D,2001-10-04,31.024999618530277
+667575,D,2001-10-05,31.2450008392334
+667576,D,2001-10-08,30.76000022888184
+667577,D,2001-10-09,30.415000915527344
+667578,D,2001-10-10,30.549999237060547
+667579,D,2001-10-11,30.225000381469727
+667580,D,2001-10-12,29.934999465942383
+667581,D,2001-10-15,29.69499969482422
+667582,D,2001-10-16,30.475000381469727
+667583,D,2001-10-17,30.299999237060547
+667584,D,2001-10-18,29.88999938964844
+667585,D,2001-10-19,30.56999969482422
+667586,D,2001-10-22,30.559999465942383
+667587,D,2001-10-23,30.309999465942383
+667588,D,2001-10-24,30.149999618530277
+667589,D,2001-10-25,30.649999618530277
+667590,D,2001-10-26,30.549999237060547
+667591,D,2001-10-29,30.63999938964844
+667592,D,2001-10-30,30.625
+667593,D,2001-10-31,30.559999465942383
+667594,D,2001-11-01,30.875
+667595,D,2001-11-02,30.420000076293945
+667596,D,2001-11-05,30.950000762939453
+667597,D,2001-11-06,30.934999465942383
+667598,D,2001-11-07,30.350000381469727
+667599,D,2001-11-08,31.190000534057617
+667600,D,2001-11-09,31.354999542236328
+667601,D,2001-11-12,31.270000457763672
+667602,D,2001-11-13,31.399999618530277
+667603,D,2001-11-14,30.270000457763672
+667604,D,2001-11-15,29.924999237060547
+667605,D,2001-11-16,29.934999465942383
+667606,D,2001-11-19,29.600000381469727
+667607,D,2001-11-20,30.174999237060547
+667608,D,2001-11-21,29.71999931335449
+667609,D,2001-11-23,29.979999542236328
+667610,D,2001-11-26,29.88999938964844
+667611,D,2001-11-27,29.959999084472656
+667612,D,2001-11-28,29.274999618530277
+667613,D,2001-11-29,29.424999237060547
+667614,D,2001-11-30,29.225000381469727
+667615,D,2001-12-03,29.040000915527344
+667616,D,2001-12-04,29.104999542236328
+667617,D,2001-12-05,29.114999771118164
+667618,D,2001-12-06,28.600000381469727
+667619,D,2001-12-07,29.25
+667620,D,2001-12-10,28.854999542236328
+667621,D,2001-12-11,28.100000381469727
+667622,D,2001-12-12,28.600000381469727
+667623,D,2001-12-13,28.625
+667624,D,2001-12-14,28.5
+667625,D,2001-12-17,28.049999237060547
+667626,D,2001-12-18,28.600000381469727
+667627,D,2001-12-19,29.475000381469727
+667628,D,2001-12-20,29.125
+667629,D,2001-12-21,29.024999618530277
+667630,D,2001-12-24,29.149999618530277
+667631,D,2001-12-26,29.405000686645508
+667632,D,2001-12-27,29.280000686645508
+667633,D,2001-12-28,29.799999237060547
+667634,D,2001-12-31,30.049999237060547
+667635,D,2002-01-02,30.375
+667636,D,2002-01-03,30.25
+667637,D,2002-01-04,30.07999992370605
+667638,D,2002-01-07,30.43000030517578
+667639,D,2002-01-08,29.68000030517578
+667640,D,2002-01-09,29.7549991607666
+667641,D,2002-01-10,30.0
+667642,D,2002-01-11,29.520000457763672
+667643,D,2002-01-14,29.63500022888184
+667644,D,2002-01-15,29.75
+667645,D,2002-01-16,29.915000915527344
+667646,D,2002-01-17,29.43000030517578
+667647,D,2002-01-18,29.125
+667648,D,2002-01-22,28.7549991607666
+667649,D,2002-01-23,28.950000762939453
+667650,D,2002-01-24,28.899999618530277
+667651,D,2002-01-25,29.200000762939453
+667652,D,2002-01-28,29.295000076293945
+667653,D,2002-01-29,28.670000076293945
+667654,D,2002-01-30,28.8799991607666
+667655,D,2002-01-31,29.434999465942383
+667656,D,2002-02-01,29.420000076293945
+667657,D,2002-02-04,29.25
+667658,D,2002-02-05,28.940000534057617
+667659,D,2002-02-06,28.774999618530277
+667660,D,2002-02-07,28.71999931335449
+667661,D,2002-02-08,28.7549991607666
+667662,D,2002-02-11,29.020000457763672
+667663,D,2002-02-12,29.09000015258789
+667664,D,2002-02-13,29.399999618530277
+667665,D,2002-02-14,29.334999084472656
+667666,D,2002-02-15,29.274999618530277
+667667,D,2002-02-19,28.905000686645508
+667668,D,2002-02-20,28.905000686645508
+667669,D,2002-02-21,28.94499969482422
+667670,D,2002-02-22,29.440000534057617
+667671,D,2002-02-25,29.350000381469727
+667672,D,2002-02-26,29.149999618530277
+667673,D,2002-02-27,29.0049991607666
+667674,D,2002-02-28,29.13999938964844
+667675,D,2002-03-01,29.56999969482422
+667676,D,2002-03-04,30.020000457763672
+667677,D,2002-03-05,30.104999542236328
+667678,D,2002-03-06,30.98500061035156
+667679,D,2002-03-07,31.280000686645508
+667680,D,2002-03-08,31.100000381469727
+667681,D,2002-03-11,31.149999618530277
+667682,D,2002-03-12,30.674999237060547
+667683,D,2002-03-13,30.299999237060547
+667684,D,2002-03-14,30.665000915527344
+667685,D,2002-03-15,31.0
+667686,D,2002-03-18,31.395000457763672
+667687,D,2002-03-19,31.3799991607666
+667688,D,2002-03-20,31.200000762939453
+667689,D,2002-03-21,32.150001525878906
+667690,D,2002-03-22,32.150001525878906
+667691,D,2002-03-25,32.07500076293945
+667692,D,2002-03-26,32.07500076293945
+667693,D,2002-03-27,32.58000183105469
+667694,D,2002-03-28,32.58000183105469
+667695,D,2002-04-01,32.474998474121094
+667696,D,2002-04-02,32.599998474121094
+667697,D,2002-04-03,32.48500061035156
+667698,D,2002-04-04,33.095001220703125
+667699,D,2002-04-05,32.935001373291016
+667700,D,2002-04-08,33.0
+667701,D,2002-04-09,33.025001525878906
+667702,D,2002-04-10,33.29999923706055
+667703,D,2002-04-11,32.95000076293945
+667704,D,2002-04-12,32.8650016784668
+667705,D,2002-04-15,32.29999923706055
+667706,D,2002-04-16,32.599998474121094
+667707,D,2002-04-17,32.77000045776367
+667708,D,2002-04-18,33.349998474121094
+667709,D,2002-04-19,33.42499923706055
+667710,D,2002-04-22,33.125
+667711,D,2002-04-23,32.95000076293945
+667712,D,2002-04-24,33.21500015258789
+667713,D,2002-04-25,33.04999923706055
+667714,D,2002-04-26,32.70500183105469
+667715,D,2002-04-29,33.20000076293945
+667716,D,2002-04-30,33.209999084472656
+667717,D,2002-05-01,32.875
+667718,D,2002-05-02,33.150001525878906
+667719,D,2002-05-03,33.314998626708984
+667720,D,2002-05-06,33.11000061035156
+667721,D,2002-05-07,32.61000061035156
+667722,D,2002-05-08,32.875
+667723,D,2002-05-09,32.474998474121094
+667724,D,2002-05-10,32.380001068115234
+667725,D,2002-05-13,32.60499954223633
+667726,D,2002-05-14,32.849998474121094
+667727,D,2002-05-15,32.3849983215332
+667728,D,2002-05-16,30.81999969482422
+667729,D,2002-05-17,31.225000381469727
+667730,D,2002-05-20,31.5
+667731,D,2002-05-21,32.04999923706055
+667732,D,2002-05-22,32.845001220703125
+667733,D,2002-05-23,33.1349983215332
+667734,D,2002-05-24,33.06999969482422
+667735,D,2002-05-28,33.154998779296875
+667736,D,2002-05-29,32.92499923706055
+667737,D,2002-05-30,32.540000915527344
+667738,D,2002-05-31,32.38999938964844
+667739,D,2002-06-03,31.76499938964844
+667740,D,2002-06-04,32.04999923706055
+667741,D,2002-06-05,31.75
+667742,D,2002-06-06,30.895000457763672
+667743,D,2002-06-07,31.26499938964844
+667744,D,2002-06-10,31.95499992370605
+667745,D,2002-06-11,31.950000762939453
+667746,D,2002-06-12,32.2599983215332
+667747,D,2002-06-13,32.525001525878906
+667748,D,2002-06-14,32.28499984741211
+667749,D,2002-06-17,32.470001220703125
+667750,D,2002-06-18,32.79499816894531
+667751,D,2002-06-19,32.47999954223633
+667752,D,2002-06-20,32.30500030517578
+667753,D,2002-06-21,32.5
+667754,D,2002-06-24,32.150001525878906
+667755,D,2002-06-25,32.25
+667756,D,2002-06-26,32.185001373291016
+667757,D,2002-06-27,32.48500061035156
+667758,D,2002-06-28,33.099998474121094
+667759,D,2002-07-01,32.595001220703125
+667760,D,2002-07-02,32.125
+667761,D,2002-07-03,32.0
+667762,D,2002-07-05,32.125
+667763,D,2002-07-08,32.150001525878906
+667764,D,2002-07-09,31.56999969482422
+667765,D,2002-07-10,29.854999542236328
+667766,D,2002-07-11,30.799999237060547
+667767,D,2002-07-12,29.940000534057617
+667768,D,2002-07-15,30.48500061035156
+667769,D,2002-07-16,29.440000534057617
+667770,D,2002-07-17,29.040000915527344
+667771,D,2002-07-18,29.5049991607666
+667772,D,2002-07-19,28.200000762939453
+667773,D,2002-07-22,27.55500030517578
+667774,D,2002-07-23,24.98500061035156
+667775,D,2002-07-24,27.170000076293945
+667776,D,2002-07-25,28.15999984741211
+667777,D,2002-07-26,27.38999938964844
+667778,D,2002-07-29,28.80500030517578
+667779,D,2002-07-30,30.200000762939453
+667780,D,2002-07-31,29.71999931335449
+667781,D,2002-08-01,29.184999465942383
+667782,D,2002-08-02,29.040000915527344
+667783,D,2002-08-05,28.940000534057617
+667784,D,2002-08-06,29.774999618530277
+667785,D,2002-08-07,30.024999618530277
+667786,D,2002-08-08,30.274999618530277
+667787,D,2002-08-09,30.59499931335449
+667788,D,2002-08-12,31.149999618530277
+667789,D,2002-08-13,30.600000381469727
+667790,D,2002-08-14,31.600000381469727
+667791,D,2002-08-15,31.81999969482422
+667792,D,2002-08-16,31.725000381469727
+667793,D,2002-08-19,31.8799991607666
+667794,D,2002-08-20,31.7549991607666
+667795,D,2002-08-21,32.61000061035156
+667796,D,2002-08-22,32.54999923706055
+667797,D,2002-08-23,32.404998779296875
+667798,D,2002-08-26,32.92499923706055
+667799,D,2002-08-27,32.25
+667800,D,2002-08-28,31.73500061035156
+667801,D,2002-08-29,31.100000381469727
+667802,D,2002-08-30,31.354999542236328
+667803,D,2002-09-03,30.76499938964844
+667804,D,2002-09-04,30.950000762939453
+667805,D,2002-09-05,30.774999618530277
+667806,D,2002-09-06,30.905000686645508
+667807,D,2002-09-09,30.645000457763672
+667808,D,2002-09-10,29.38999938964844
+667809,D,2002-09-11,29.31999969482422
+667810,D,2002-09-12,28.03499984741211
+667811,D,2002-09-13,29.0
+667812,D,2002-09-16,26.165000915527344
+667813,D,2002-09-17,24.875
+667814,D,2002-09-18,25.545000076293945
+667815,D,2002-09-19,25.25
+667816,D,2002-09-20,25.0
+667817,D,2002-09-23,24.57999992370605
+667818,D,2002-09-24,24.34499931335449
+667819,D,2002-09-25,24.665000915527344
+667820,D,2002-09-26,25.450000762939453
+667821,D,2002-09-27,25.21999931335449
+667822,D,2002-09-30,25.364999771118164
+667823,D,2002-10-01,26.0
+667824,D,2002-10-02,25.68000030517578
+667825,D,2002-10-03,25.149999618530277
+667826,D,2002-10-04,24.11000061035156
+667827,D,2002-10-07,23.875
+667828,D,2002-10-08,20.920000076293945
+667829,D,2002-10-09,18.2450008392334
+667830,D,2002-10-10,19.434999465942383
+667831,D,2002-10-11,19.84000015258789
+667832,D,2002-10-14,19.674999237060547
+667833,D,2002-10-15,20.575000762939453
+667834,D,2002-10-16,20.0
+667835,D,2002-10-17,20.225000381469727
+667836,D,2002-10-18,20.59000015258789
+667837,D,2002-10-21,21.174999237060547
+667838,D,2002-10-22,21.024999618530277
+667839,D,2002-10-23,22.399999618530277
+667840,D,2002-10-24,22.59000015258789
+667841,D,2002-10-25,22.834999084472656
+667842,D,2002-10-28,23.325000762939453
+667843,D,2002-10-29,23.239999771118164
+667844,D,2002-10-30,23.670000076293945
+667845,D,2002-10-31,24.0
+667846,D,2002-11-01,24.3799991607666
+667847,D,2002-11-04,25.0049991607666
+667848,D,2002-11-05,25.4950008392334
+667849,D,2002-11-06,25.09000015258789
+667850,D,2002-11-07,23.989999771118164
+667851,D,2002-11-08,23.959999084472656
+667852,D,2002-11-11,23.93000030517578
+667853,D,2002-11-12,23.34499931335449
+667854,D,2002-11-13,23.334999084472656
+667855,D,2002-11-14,24.15999984741211
+667856,D,2002-11-15,24.73500061035156
+667857,D,2002-11-18,24.604999542236328
+667858,D,2002-11-19,24.84499931335449
+667859,D,2002-11-20,24.7549991607666
+667860,D,2002-11-21,25.049999237060547
+667861,D,2002-11-22,26.049999237060547
+667862,D,2002-11-25,25.815000534057617
+667863,D,2002-11-26,25.01499938964844
+667864,D,2002-11-27,25.32999992370605
+667865,D,2002-11-29,25.475000381469727
+667866,D,2002-12-02,25.100000381469727
+667867,D,2002-12-03,25.05500030517578
+667868,D,2002-12-04,25.049999237060547
+667869,D,2002-12-05,25.084999084472656
+667870,D,2002-12-06,25.114999771118164
+667871,D,2002-12-09,25.01000022888184
+667872,D,2002-12-10,25.690000534057617
+667873,D,2002-12-11,26.315000534057617
+667874,D,2002-12-12,26.489999771118164
+667875,D,2002-12-13,27.0049991607666
+667876,D,2002-12-16,27.0
+667877,D,2002-12-17,26.82999992370605
+667878,D,2002-12-18,26.989999771118164
+667879,D,2002-12-19,26.975000381469727
+667880,D,2002-12-20,27.649999618530277
+667881,D,2002-12-23,27.20499992370605
+667882,D,2002-12-24,27.30500030517578
+667883,D,2002-12-26,27.540000915527344
+667884,D,2002-12-27,26.96999931335449
+667885,D,2002-12-30,27.584999084472656
+667886,D,2002-12-31,27.450000762939453
+667887,D,2003-01-02,27.88500022888184
+667888,D,2003-01-03,27.850000381469727
+667889,D,2003-01-06,29.309999465942383
+667890,D,2003-01-07,28.600000381469727
+667891,D,2003-01-08,28.225000381469727
+667892,D,2003-01-09,28.420000076293945
+667893,D,2003-01-10,28.23500061035156
+667894,D,2003-01-13,28.104999542236328
+667895,D,2003-01-14,28.06999969482422
+667896,D,2003-01-15,27.84499931335449
+667897,D,2003-01-16,27.700000762939453
+667898,D,2003-01-17,27.25
+667899,D,2003-01-21,26.8799991607666
+667900,D,2003-01-22,26.5
+667901,D,2003-01-23,27.21500015258789
+667902,D,2003-01-24,26.84000015258789
+667903,D,2003-01-27,25.920000076293945
+667904,D,2003-01-28,27.024999618530277
+667905,D,2003-01-29,27.145000457763672
+667906,D,2003-01-30,26.625
+667907,D,2003-01-31,27.09499931335449
+667908,D,2003-02-03,27.520000457763672
+667909,D,2003-02-04,27.26000022888184
+667910,D,2003-02-05,27.325000762939453
+667911,D,2003-02-06,27.024999618530277
+667912,D,2003-02-07,26.989999771118164
+667913,D,2003-02-10,27.440000534057617
+667914,D,2003-02-11,26.875
+667915,D,2003-02-12,26.3799991607666
+667916,D,2003-02-13,26.895000457763672
+667917,D,2003-02-14,27.25
+667918,D,2003-02-18,27.51000022888184
+667919,D,2003-02-19,27.530000686645508
+667920,D,2003-02-20,27.71500015258789
+667921,D,2003-02-21,27.854999542236328
+667922,D,2003-02-24,27.88500022888184
+667923,D,2003-02-25,28.06999969482422
+667924,D,2003-02-26,27.19499969482422
+667925,D,2003-02-27,27.170000076293945
+667926,D,2003-02-28,26.950000762939453
+667927,D,2003-03-03,27.114999771118164
+667928,D,2003-03-04,26.950000762939453
+667929,D,2003-03-05,27.395000457763672
+667930,D,2003-03-06,27.56999969482422
+667931,D,2003-03-07,27.875
+667932,D,2003-03-10,27.2549991607666
+667933,D,2003-03-11,27.26499938964844
+667934,D,2003-03-12,27.059999465942383
+667935,D,2003-03-13,27.045000076293945
+667936,D,2003-03-14,27.125
+667937,D,2003-03-17,27.489999771118164
+667938,D,2003-03-18,27.799999237060547
+667939,D,2003-03-19,27.95499992370605
+667940,D,2003-03-20,28.165000915527344
+667941,D,2003-03-21,28.3700008392334
+667942,D,2003-03-24,27.850000381469727
+667943,D,2003-03-25,28.01000022888184
+667944,D,2003-03-26,27.8799991607666
+667945,D,2003-03-27,28.01499938964844
+667946,D,2003-03-28,28.0049991607666
+667947,D,2003-03-31,27.684999465942383
+667948,D,2003-04-01,27.84000015258789
+667949,D,2003-04-02,27.795000076293945
+667950,D,2003-04-03,27.63999938964844
+667951,D,2003-04-04,28.1299991607666
+667952,D,2003-04-07,28.075000762939453
+667953,D,2003-04-08,28.145000457763672
+667954,D,2003-04-09,28.065000534057617
+667955,D,2003-04-10,28.405000686645508
+667956,D,2003-04-11,28.31999969482422
+667957,D,2003-04-14,28.600000381469727
+667958,D,2003-04-15,28.979999542236328
+667959,D,2003-04-16,29.20499992370605
+667960,D,2003-04-17,29.32999992370605
+667961,D,2003-04-21,29.280000686645508
+667962,D,2003-04-22,29.25
+667963,D,2003-04-23,29.440000534057617
+667964,D,2003-04-24,29.770000457763672
+667965,D,2003-04-25,29.415000915527344
+667966,D,2003-04-28,29.71500015258789
+667967,D,2003-04-29,29.63999938964844
+667968,D,2003-04-30,29.59000015258789
+667969,D,2003-05-01,29.5
+667970,D,2003-05-02,29.65999984741211
+667971,D,2003-05-05,29.71999931335449
+667972,D,2003-05-06,29.709999084472656
+667973,D,2003-05-07,29.540000915527344
+667974,D,2003-05-08,29.479999542236328
+667975,D,2003-05-09,29.670000076293945
+667976,D,2003-05-12,29.950000762939453
+667977,D,2003-05-13,29.850000381469727
+667978,D,2003-05-14,29.98500061035156
+667979,D,2003-05-15,30.30500030517578
+667980,D,2003-05-16,30.94499969482422
+667981,D,2003-05-19,30.950000762939453
+667982,D,2003-05-20,31.350000381469727
+667983,D,2003-05-21,30.795000076293945
+667984,D,2003-05-22,31.145000457763672
+667985,D,2003-05-23,31.9950008392334
+667986,D,2003-05-27,32.32500076293945
+667987,D,2003-05-28,31.75
+667988,D,2003-05-29,31.1299991607666
+667989,D,2003-05-30,31.5
+667990,D,2003-06-02,31.65999984741211
+667991,D,2003-06-03,31.774999618530277
+667992,D,2003-06-04,31.799999237060547
+667993,D,2003-06-05,31.475000381469727
+667994,D,2003-06-06,31.200000762939453
+667995,D,2003-06-09,31.25
+667996,D,2003-06-10,31.350000381469727
+667997,D,2003-06-11,31.459999084472656
+667998,D,2003-06-12,32.334999084472656
+667999,D,2003-06-13,31.979999542236328
+668000,D,2003-06-16,32.83000183105469
+668001,D,2003-06-17,32.525001525878906
+668002,D,2003-06-18,32.540000915527344
+668003,D,2003-06-19,32.61000061035156
+668004,D,2003-06-20,32.54999923706055
+668005,D,2003-06-23,32.310001373291016
+668006,D,2003-06-24,32.20000076293945
+668007,D,2003-06-25,32.025001525878906
+668008,D,2003-06-26,32.099998474121094
+668009,D,2003-06-27,32.005001068115234
+668010,D,2003-06-30,32.1349983215332
+668011,D,2003-07-01,31.934999465942383
+668012,D,2003-07-02,32.13999938964844
+668013,D,2003-07-03,31.809999465942383
+668014,D,2003-07-07,31.71500015258789
+668015,D,2003-07-08,31.604999542236328
+668016,D,2003-07-09,31.354999542236328
+668017,D,2003-07-10,30.545000076293945
+668018,D,2003-07-11,30.625
+668019,D,2003-07-14,30.799999237060547
+668020,D,2003-07-15,30.38500022888184
+668021,D,2003-07-16,29.809999465942383
+668022,D,2003-07-17,30.030000686645508
+668023,D,2003-07-18,30.524999618530277
+668024,D,2003-07-21,30.084999084472656
+668025,D,2003-07-22,30.274999618530277
+668026,D,2003-07-23,29.989999771118164
+668027,D,2003-07-24,29.899999618530277
+668028,D,2003-07-25,30.059999465942383
+668029,D,2003-07-28,29.950000762939453
+668030,D,2003-07-29,30.01499938964844
+668031,D,2003-07-30,30.13999938964844
+668032,D,2003-07-31,30.049999237060547
+668033,D,2003-08-01,29.65999984741211
+668034,D,2003-08-04,29.405000686645508
+668035,D,2003-08-05,29.145000457763672
+668036,D,2003-08-06,29.40999984741211
+668037,D,2003-08-07,29.86000061035156
+668038,D,2003-08-08,30.165000915527344
+668039,D,2003-08-11,30.13999938964844
+668040,D,2003-08-12,30.51499938964844
+668041,D,2003-08-13,30.600000381469727
+668042,D,2003-08-14,30.489999771118164
+668043,D,2003-08-15,30.38500022888184
+668044,D,2003-08-18,30.30500030517578
+668045,D,2003-08-19,30.100000381469727
+668046,D,2003-08-20,30.475000381469727
+668047,D,2003-08-21,30.6299991607666
+668048,D,2003-08-22,30.075000762939453
+668049,D,2003-08-25,30.459999084472656
+668050,D,2003-08-26,30.57999992370605
+668051,D,2003-08-27,30.2549991607666
+668052,D,2003-08-28,30.274999618530277
+668053,D,2003-08-29,30.290000915527344
+668054,D,2003-09-02,30.600000381469727
+668055,D,2003-09-03,30.625
+668056,D,2003-09-04,30.475000381469727
+668057,D,2003-09-05,30.38999938964844
+668058,D,2003-09-08,30.625
+668059,D,2003-09-09,30.174999237060547
+668060,D,2003-09-10,30.354999542236328
+668061,D,2003-09-11,30.25
+668062,D,2003-09-12,30.57999992370605
+668063,D,2003-09-15,30.38999938964844
+668064,D,2003-09-16,30.530000686645508
+668065,D,2003-09-17,30.5
+668066,D,2003-09-18,31.020000457763672
+668067,D,2003-09-19,30.96500015258789
+668068,D,2003-09-22,30.434999465942383
+668069,D,2003-09-23,30.549999237060547
+668070,D,2003-09-24,30.309999465942383
+668071,D,2003-09-25,30.280000686645508
+668072,D,2003-09-26,30.649999618530277
+668073,D,2003-09-29,31.075000762939453
+668074,D,2003-09-30,30.950000762939453
+668075,D,2003-10-01,31.040000915527344
+668076,D,2003-10-02,31.315000534057617
+668077,D,2003-10-03,31.40999984741211
+668078,D,2003-10-06,31.73500061035156
+668079,D,2003-10-07,31.354999542236328
+668080,D,2003-10-08,31.25
+668081,D,2003-10-09,31.475000381469727
+668082,D,2003-10-10,31.36000061035156
+668083,D,2003-10-13,31.270000457763672
+668084,D,2003-10-14,31.424999237060547
+668085,D,2003-10-15,31.049999237060547
+668086,D,2003-10-16,31.100000381469727
+668087,D,2003-10-17,31.100000381469727
+668088,D,2003-10-20,31.0
+668089,D,2003-10-21,30.84499931335449
+668090,D,2003-10-22,30.559999465942383
+668091,D,2003-10-23,30.325000762939453
+668092,D,2003-10-24,30.25
+668093,D,2003-10-27,30.274999618530277
+668094,D,2003-10-28,30.38999938964844
+668095,D,2003-10-29,30.73500061035156
+668096,D,2003-10-30,30.614999771118164
+668097,D,2003-10-31,30.799999237060547
+668098,D,2003-11-03,30.834999084472656
+668099,D,2003-11-04,30.584999084472656
+668100,D,2003-11-05,30.71500015258789
+668101,D,2003-11-06,30.575000762939453
+668102,D,2003-11-07,30.51000022888184
+668103,D,2003-11-10,30.584999084472656
+668104,D,2003-11-11,30.56999969482422
+668105,D,2003-11-12,30.479999542236328
+668106,D,2003-11-13,30.700000762939453
+668107,D,2003-11-14,30.479999542236328
+668108,D,2003-11-17,30.23500061035156
+668109,D,2003-11-18,29.68000030517578
+668110,D,2003-11-19,30.01000022888184
+668111,D,2003-11-20,29.959999084472656
+668112,D,2003-11-21,30.075000762939453
+668113,D,2003-11-24,30.34499931335449
+668114,D,2003-11-25,30.364999771118164
+668115,D,2003-11-26,30.125
+668116,D,2003-11-28,30.13500022888184
+668117,D,2003-12-01,30.440000534057617
+668118,D,2003-12-02,30.674999237060547
+668119,D,2003-12-03,30.165000915527344
+668120,D,2003-12-04,30.375
+668121,D,2003-12-05,30.399999618530277
+668122,D,2003-12-08,30.76499938964844
+668123,D,2003-12-09,30.479999542236328
+668124,D,2003-12-10,30.450000762939453
+668125,D,2003-12-11,30.46999931335449
+668126,D,2003-12-12,30.40999984741211
+668127,D,2003-12-15,30.5
+668128,D,2003-12-16,30.309999465942383
+668129,D,2003-12-17,30.584999084472656
+668130,D,2003-12-18,31.05500030517578
+668131,D,2003-12-19,31.290000915527344
+668132,D,2003-12-22,31.53499984741211
+668133,D,2003-12-23,31.875
+668134,D,2003-12-24,31.924999237060547
+668135,D,2003-12-26,31.989999771118164
+668136,D,2003-12-29,32.09000015258789
+668137,D,2003-12-30,32.165000915527344
+668138,D,2003-12-31,31.915000915527344
+668139,D,2004-01-02,32.005001068115234
+668140,D,2004-01-05,31.684999465942383
+668141,D,2004-01-06,31.475000381469727
+668142,D,2004-01-07,31.40999984741211
+668143,D,2004-01-08,31.0
+668144,D,2004-01-09,30.88500022888184
+668145,D,2004-01-12,30.924999237060547
+668146,D,2004-01-13,31.075000762939453
+668147,D,2004-01-14,31.38999938964844
+668148,D,2004-01-15,30.88500022888184
+668149,D,2004-01-16,30.700000762939453
+668150,D,2004-01-20,31.0
+668151,D,2004-01-21,31.375
+668152,D,2004-01-22,31.549999237060547
+668153,D,2004-01-23,31.200000762939453
+668154,D,2004-01-26,31.415000915527344
+668155,D,2004-01-27,31.614999771118164
+668156,D,2004-01-28,32.0099983215332
+668157,D,2004-01-29,32.21500015258789
+668158,D,2004-01-30,32.08000183105469
+668159,D,2004-02-02,31.915000915527344
+668160,D,2004-02-03,31.875
+668161,D,2004-02-04,31.604999542236328
+668162,D,2004-02-05,31.375
+668163,D,2004-02-06,31.649999618530277
+668164,D,2004-02-09,31.600000381469727
+668165,D,2004-02-10,31.850000381469727
+668166,D,2004-02-11,31.934999465942383
+668167,D,2004-02-12,31.600000381469727
+668168,D,2004-02-13,31.51000022888184
+668169,D,2004-02-17,31.75
+668170,D,2004-02-18,31.709999084472656
+668171,D,2004-02-19,31.625
+668172,D,2004-02-20,31.399999618530277
+668173,D,2004-02-23,31.614999771118164
+668174,D,2004-02-24,31.649999618530277
+668175,D,2004-02-25,31.3799991607666
+668176,D,2004-02-26,31.125
+668177,D,2004-02-27,31.415000915527344
+668178,D,2004-03-01,31.59499931335449
+668179,D,2004-03-02,31.71500015258789
+668180,D,2004-03-03,31.96500015258789
+668181,D,2004-03-04,32.1150016784668
+668182,D,2004-03-05,32.540000915527344
+668183,D,2004-03-08,32.599998474121094
+668184,D,2004-03-09,32.54499816894531
+668185,D,2004-03-10,32.30500030517578
+668186,D,2004-03-11,31.78499984741211
+668187,D,2004-03-12,32.0099983215332
+668188,D,2004-03-15,32.165000915527344
+668189,D,2004-03-16,32.185001373291016
+668190,D,2004-03-17,32.43000030517578
+668191,D,2004-03-18,32.20000076293945
+668192,D,2004-03-19,31.934999465942383
+668193,D,2004-03-22,31.63999938964844
+668194,D,2004-03-23,31.459999084472656
+668195,D,2004-03-24,31.2549991607666
+668196,D,2004-03-25,31.274999618530277
+668197,D,2004-03-26,31.25
+668198,D,2004-03-29,31.684999465942383
+668199,D,2004-03-30,31.94499969482422
+668200,D,2004-03-31,32.150001525878906
+668201,D,2004-04-01,32.19499969482422
+668202,D,2004-04-02,32.154998779296875
+668203,D,2004-04-05,32.125
+668204,D,2004-04-06,32.35499954223633
+668205,D,2004-04-07,32.189998626708984
+668206,D,2004-04-08,32.185001373291016
+668207,D,2004-04-12,31.4950008392334
+668208,D,2004-04-13,31.375
+668209,D,2004-04-14,31.479999542236328
+668210,D,2004-04-15,31.93000030517578
+668211,D,2004-04-16,31.950000762939453
+668212,D,2004-04-19,31.850000381469727
+668213,D,2004-04-20,31.59499931335449
+668214,D,2004-04-21,31.604999542236328
+668215,D,2004-04-22,31.80500030517578
+668216,D,2004-04-23,31.78499984741211
+668217,D,2004-04-26,31.86000061035156
+668218,D,2004-04-27,31.75
+668219,D,2004-04-28,31.71999931335449
+668220,D,2004-04-29,31.725000381469727
+668221,D,2004-04-30,31.905000686645508
+668222,D,2004-05-03,31.94499969482422
+668223,D,2004-05-04,31.950000762939453
+668224,D,2004-05-05,31.65999984741211
+668225,D,2004-05-06,31.959999084472656
+668226,D,2004-05-07,31.489999771118164
+668227,D,2004-05-10,31.0
+668228,D,2004-05-11,30.815000534057617
+668229,D,2004-05-12,30.875
+668230,D,2004-05-13,31.065000534057617
+668231,D,2004-05-14,31.229999542236328
+668232,D,2004-05-17,31.0049991607666
+668233,D,2004-05-18,30.98500061035156
+668234,D,2004-05-19,30.625
+668235,D,2004-05-20,30.80500030517578
+668236,D,2004-05-21,30.799999237060547
+668237,D,2004-05-24,31.315000534057617
+668238,D,2004-05-25,31.649999618530277
+668239,D,2004-05-26,31.2450008392334
+668240,D,2004-05-27,31.3700008392334
+668241,D,2004-05-28,31.48500061035156
+668242,D,2004-06-01,31.420000076293945
+668243,D,2004-06-02,31.190000534057617
+668244,D,2004-06-03,30.790000915527344
+668245,D,2004-06-04,30.7450008392334
+668246,D,2004-06-07,30.80500030517578
+668247,D,2004-06-08,30.825000762939453
+668248,D,2004-06-09,30.684999465942383
+668249,D,2004-06-10,30.8700008392334
+668250,D,2004-06-14,30.905000686645508
+668251,D,2004-06-15,31.045000076293945
+668252,D,2004-06-16,31.440000534057617
+668253,D,2004-06-17,31.68000030517578
+668254,D,2004-06-18,31.59000015258789
+668255,D,2004-06-21,31.690000534057617
+668256,D,2004-06-22,31.76000022888184
+668257,D,2004-06-23,32.09000015258789
+668258,D,2004-06-24,32.08000183105469
+668259,D,2004-06-25,31.95499992370605
+668260,D,2004-06-28,31.905000686645508
+668261,D,2004-06-29,31.46500015258789
+668262,D,2004-06-30,31.540000915527344
+668263,D,2004-07-01,31.125
+668264,D,2004-07-02,31.625
+668265,D,2004-07-06,31.670000076293945
+668266,D,2004-07-07,31.65999984741211
+668267,D,2004-07-08,31.420000076293945
+668268,D,2004-07-09,31.18000030517578
+668269,D,2004-07-12,31.299999237060547
+668270,D,2004-07-13,31.28499984741211
+668271,D,2004-07-14,31.584999084472656
+668272,D,2004-07-15,31.780000686645508
+668273,D,2004-07-16,31.895000457763672
+668274,D,2004-07-19,32.025001525878906
+668275,D,2004-07-20,32.040000915527344
+668276,D,2004-07-21,31.575000762939453
+668277,D,2004-07-22,31.440000534057617
+668278,D,2004-07-23,31.34000015258789
+668279,D,2004-07-26,31.315000534057617
+668280,D,2004-07-27,31.28499984741211
+668281,D,2004-07-28,31.290000915527344
+668282,D,2004-07-29,31.350000381469727
+668283,D,2004-07-30,31.729999542236328
+668284,D,2004-08-02,31.75
+668285,D,2004-08-03,31.729999542236328
+668286,D,2004-08-04,31.875
+668287,D,2004-08-05,31.604999542236328
+668288,D,2004-08-06,31.655000686645508
+668289,D,2004-08-09,31.46999931335449
+668290,D,2004-08-10,31.69499969482422
+668291,D,2004-08-11,31.84499931335449
+668292,D,2004-08-12,31.774999618530277
+668293,D,2004-08-13,31.770000457763672
+668294,D,2004-08-16,32.189998626708984
+668295,D,2004-08-17,32.224998474121094
+668296,D,2004-08-18,32.5099983215332
+668297,D,2004-08-19,32.334999084472656
+668298,D,2004-08-20,32.349998474121094
+668299,D,2004-08-23,32.290000915527344
+668300,D,2004-08-24,32.314998626708984
+668301,D,2004-08-25,32.314998626708984
+668302,D,2004-08-26,32.36000061035156
+668303,D,2004-08-27,32.345001220703125
+668304,D,2004-08-30,32.244998931884766
+668305,D,2004-08-31,32.44499969482422
+668306,D,2004-09-01,32.564998626708984
+668307,D,2004-09-02,32.52000045776367
+668308,D,2004-09-03,32.380001068115234
+668309,D,2004-09-07,32.71500015258789
+668310,D,2004-09-08,32.625
+668311,D,2004-09-09,32.779998779296875
+668312,D,2004-09-10,32.845001220703125
+668313,D,2004-09-13,32.625
+668314,D,2004-09-14,32.5
+668315,D,2004-09-15,32.529998779296875
+668316,D,2004-09-16,32.70000076293945
+668317,D,2004-09-17,32.47999954223633
+668318,D,2004-09-20,32.599998474121094
+668319,D,2004-09-21,32.810001373291016
+668320,D,2004-09-22,32.505001068115234
+668321,D,2004-09-23,32.314998626708984
+668322,D,2004-09-24,32.29999923706055
+668323,D,2004-09-27,32.45500183105469
+668324,D,2004-09-28,32.58000183105469
+668325,D,2004-09-29,32.599998474121094
+668326,D,2004-09-30,32.625
+668327,D,2004-10-01,32.849998474121094
+668328,D,2004-10-04,32.810001373291016
+668329,D,2004-10-05,32.755001068115234
+668330,D,2004-10-06,33.01499938964844
+668331,D,2004-10-07,32.7400016784668
+668332,D,2004-10-08,32.98500061035156
+668333,D,2004-10-11,32.92499923706055
+668334,D,2004-10-12,33.119998931884766
+668335,D,2004-10-13,32.619998931884766
+668336,D,2004-10-14,32.540000915527344
+668337,D,2004-10-15,32.595001220703125
+668338,D,2004-10-18,32.58000183105469
+668339,D,2004-10-19,32.349998474121094
+668340,D,2004-10-20,32.540000915527344
+668341,D,2004-10-21,32.0
+668342,D,2004-10-22,31.854999542236328
+668343,D,2004-10-25,31.76000022888184
+668344,D,2004-10-26,32.45000076293945
+668345,D,2004-10-27,32.025001525878906
+668346,D,2004-10-28,31.864999771118164
+668347,D,2004-10-29,32.15999984741211
+668348,D,2004-11-01,32.04999923706055
+668349,D,2004-11-02,31.75
+668350,D,2004-11-03,32.099998474121094
+668351,D,2004-11-04,32.69499969482422
+668352,D,2004-11-05,32.560001373291016
+668353,D,2004-11-08,32.72999954223633
+668354,D,2004-11-09,32.915000915527344
+668355,D,2004-11-10,32.935001373291016
+668356,D,2004-11-11,33.25
+668357,D,2004-11-12,33.77000045776367
+668358,D,2004-11-15,33.57500076293945
+668359,D,2004-11-16,33.404998779296875
+668360,D,2004-11-17,33.244998931884766
+668361,D,2004-11-18,33.224998474121094
+668362,D,2004-11-19,33.04999923706055
+668363,D,2004-11-22,33.5
+668364,D,2004-11-23,33.625
+668365,D,2004-11-24,33.3650016784668
+668366,D,2004-11-26,33.334999084472656
+668367,D,2004-11-29,32.974998474121094
+668368,D,2004-11-30,32.73500061035156
+668369,D,2004-12-01,32.625
+668370,D,2004-12-02,32.220001220703125
+668371,D,2004-12-03,32.26499938964844
+668372,D,2004-12-06,33.09000015258789
+668373,D,2004-12-07,33.25
+668374,D,2004-12-08,33.6349983215332
+668375,D,2004-12-09,33.67499923706055
+668376,D,2004-12-10,33.75
+668377,D,2004-12-13,34.1349983215332
+668378,D,2004-12-14,34.060001373291016
+668379,D,2004-12-15,34.224998474121094
+668380,D,2004-12-16,34.165000915527344
+668381,D,2004-12-17,34.119998931884766
+668382,D,2004-12-20,34.02000045776367
+668383,D,2004-12-21,33.9900016784668
+668384,D,2004-12-22,34.0
+668385,D,2004-12-23,33.880001068115234
+668386,D,2004-12-27,33.650001525878906
+668387,D,2004-12-28,33.92499923706055
+668388,D,2004-12-29,33.88999938964844
+668389,D,2004-12-30,34.084999084472656
+668390,D,2004-12-31,33.869998931884766
+668391,D,2005-01-03,33.7400016784668
+668392,D,2005-01-04,33.584999084472656
+668393,D,2005-01-05,33.349998474121094
+668394,D,2005-01-06,33.529998779296875
+668395,D,2005-01-07,33.45500183105469
+668396,D,2005-01-10,33.95000076293945
+668397,D,2005-01-11,33.810001373291016
+668398,D,2005-01-12,34.06999969482422
+668399,D,2005-01-13,34.25
+668400,D,2005-01-14,34.54999923706055
+668401,D,2005-01-18,34.82500076293945
+668402,D,2005-01-19,34.46500015258789
+668403,D,2005-01-20,34.17499923706055
+668404,D,2005-01-21,34.130001068115234
+668405,D,2005-01-24,34.224998474121094
+668406,D,2005-01-25,34.189998626708984
+668407,D,2005-01-26,34.47999954223633
+668408,D,2005-01-27,34.33000183105469
+668409,D,2005-01-28,34.26499938964844
+668410,D,2005-01-31,34.689998626708984
+668411,D,2005-02-01,34.474998474121094
+668412,D,2005-02-02,34.54999923706055
+668413,D,2005-02-03,34.40999984741211
+668414,D,2005-02-04,34.94499969482422
+668415,D,2005-02-07,35.09000015258789
+668416,D,2005-02-08,35.20500183105469
+668417,D,2005-02-09,35.25
+668418,D,2005-02-10,35.42499923706055
+668419,D,2005-02-11,35.314998626708984
+668420,D,2005-02-14,35.584999084472656
+668421,D,2005-02-15,35.48500061035156
+668422,D,2005-02-16,35.845001220703125
+668423,D,2005-02-17,36.005001068115234
+668424,D,2005-02-18,35.79999923706055
+668425,D,2005-02-22,35.0
+668426,D,2005-02-23,35.06999969482422
+668427,D,2005-02-24,35.43000030517578
+668428,D,2005-02-25,36.369998931884766
+668429,D,2005-02-28,36.01499938964844
+668430,D,2005-03-01,35.85499954223633
+668431,D,2005-03-02,35.970001220703125
+668432,D,2005-03-03,36.125
+668433,D,2005-03-04,37.125
+668434,D,2005-03-07,37.54999923706055
+668435,D,2005-03-08,37.57500076293945
+668436,D,2005-03-09,37.03499984741211
+668437,D,2005-03-10,37.13999938964844
+668438,D,2005-03-11,36.880001068115234
+668439,D,2005-03-14,37.415000915527344
+668440,D,2005-03-15,37.15499877929688
+668441,D,2005-03-16,37.119998931884766
+668442,D,2005-03-17,37.83000183105469
+668443,D,2005-03-18,37.90499877929688
+668444,D,2005-03-21,37.775001525878906
+668445,D,2005-03-22,37.19499969482422
+668446,D,2005-03-23,36.55500030517578
+668447,D,2005-03-24,36.880001068115234
+668448,D,2005-03-28,36.79999923706055
+668449,D,2005-03-29,36.244998931884766
+668450,D,2005-03-30,36.84999847412109
+668451,D,2005-03-31,37.21500015258789
+668452,D,2005-04-01,37.6349983215332
+668453,D,2005-04-04,38.040000915527344
+668454,D,2005-04-05,38.25
+668455,D,2005-04-06,37.92499923706055
+668456,D,2005-04-07,38.25
+668457,D,2005-04-08,37.6349983215332
+668458,D,2005-04-11,37.75
+668459,D,2005-04-12,38.05500030517578
+668460,D,2005-04-13,37.98500061035156
+668461,D,2005-04-14,37.6349983215332
+668462,D,2005-04-15,36.790000915527344
+668463,D,2005-04-18,36.775001525878906
+668464,D,2005-04-19,37.30500030517578
+668465,D,2005-04-20,36.45500183105469
+668466,D,2005-04-21,37.1150016784668
+668467,D,2005-04-22,37.125
+668468,D,2005-04-25,37.63999938964844
+668469,D,2005-04-26,37.15499877929688
+668470,D,2005-04-27,37.33000183105469
+668471,D,2005-04-28,37.18000030517578
+668472,D,2005-04-29,37.70000076293945
+668473,D,2005-05-02,37.83000183105469
+668474,D,2005-05-03,37.57500076293945
+668475,D,2005-05-04,36.34999847412109
+668476,D,2005-05-05,36.13999938964844
+668477,D,2005-05-06,35.439998626708984
+668478,D,2005-05-09,35.64500045776367
+668479,D,2005-05-10,35.05500030517578
+668480,D,2005-05-11,35.41999816894531
+668481,D,2005-05-12,35.165000915527344
+668482,D,2005-05-13,34.61000061035156
+668483,D,2005-05-16,34.79499816894531
+668484,D,2005-05-17,35.51499938964844
+668485,D,2005-05-18,35.505001068115234
+668486,D,2005-05-19,35.810001373291016
+668487,D,2005-05-20,35.70000076293945
+668488,D,2005-05-23,35.314998626708984
+668489,D,2005-05-24,35.42499923706055
+668490,D,2005-05-25,35.10499954223633
+668491,D,2005-05-26,35.0099983215332
+668492,D,2005-05-27,35.060001373291016
+668493,D,2005-05-31,35.154998779296875
+668494,D,2005-06-01,35.53499984741211
+668495,D,2005-06-02,35.459999084472656
+668496,D,2005-06-03,35.54999923706055
+668497,D,2005-06-06,35.5
+668498,D,2005-06-07,35.650001525878906
+668499,D,2005-06-08,35.70000076293945
+668500,D,2005-06-09,36.005001068115234
+668501,D,2005-06-10,36.525001525878906
+668502,D,2005-06-13,36.5099983215332
+668503,D,2005-06-14,36.584999084472656
+668504,D,2005-06-15,36.25
+668505,D,2005-06-16,36.400001525878906
+668506,D,2005-06-17,36.29999923706055
+668507,D,2005-06-20,36.96500015258789
+668508,D,2005-06-21,36.90999984741211
+668509,D,2005-06-22,36.880001068115234
+668510,D,2005-06-23,36.56499862670898
+668511,D,2005-06-24,36.5
+668512,D,2005-06-27,36.560001373291016
+668513,D,2005-06-28,37.13999938964844
+668514,D,2005-06-29,36.92499923706055
+668515,D,2005-06-30,36.69499969482422
+668516,D,2005-07-01,37.04999923706055
+668517,D,2005-07-05,37.119998931884766
+668518,D,2005-07-06,36.459999084472656
+668519,D,2005-07-07,37.0
+668520,D,2005-07-08,37.400001525878906
+668521,D,2005-07-11,37.959999084472656
+668522,D,2005-07-12,37.95500183105469
+668523,D,2005-07-13,37.72499847412109
+668524,D,2005-07-14,37.2400016784668
+668525,D,2005-07-15,37.3650016784668
+668526,D,2005-07-18,37.20000076293945
+668527,D,2005-07-19,37.185001373291016
+668528,D,2005-07-20,37.30500030517578
+668529,D,2005-07-21,36.59000015258789
+668530,D,2005-07-22,36.93999862670898
+668531,D,2005-07-25,36.8849983215332
+668532,D,2005-07-26,36.82500076293945
+668533,D,2005-07-27,36.775001525878906
+668534,D,2005-07-28,37.22499847412109
+668535,D,2005-07-29,36.93000030517578
+668536,D,2005-08-01,36.665000915527344
+668537,D,2005-08-02,38.625
+668538,D,2005-08-03,38.95000076293945
+668539,D,2005-08-04,38.41999816894531
+668540,D,2005-08-05,37.8650016784668
+668541,D,2005-08-08,37.275001525878906
+668542,D,2005-08-09,37.55500030517578
+668543,D,2005-08-10,37.2400016784668
+668544,D,2005-08-11,37.400001525878906
+668545,D,2005-08-12,37.26499938964844
+668546,D,2005-08-15,37.505001068115234
+668547,D,2005-08-16,37.08000183105469
+668548,D,2005-08-17,36.75
+668549,D,2005-08-18,37.25
+668550,D,2005-08-19,37.53499984741211
+668551,D,2005-08-22,37.89500045776367
+668552,D,2005-08-23,38.09999847412109
+668553,D,2005-08-24,37.79499816894531
+668554,D,2005-08-25,38.09999847412109
+668555,D,2005-08-26,37.93000030517578
+668556,D,2005-08-29,38.18000030517578
+668557,D,2005-08-30,37.96500015258789
+668558,D,2005-08-31,38.2400016784668
+668559,D,2005-09-01,39.51499938964844
+668560,D,2005-09-02,39.095001220703125
+668561,D,2005-09-06,39.94499969482422
+668562,D,2005-09-07,39.900001525878906
+668563,D,2005-09-08,39.880001068115234
+668564,D,2005-09-09,40.38999938964844
+668565,D,2005-09-12,39.92499923706055
+668566,D,2005-09-13,39.71500015258789
+668567,D,2005-09-14,40.1150016784668
+668568,D,2005-09-15,40.77000045776367
+668569,D,2005-09-16,41.27999877929688
+668570,D,2005-09-19,41.970001220703125
+668571,D,2005-09-20,42.380001068115234
+668572,D,2005-09-21,41.935001373291016
+668573,D,2005-09-22,41.89500045776367
+668574,D,2005-09-23,41.92499923706055
+668575,D,2005-09-26,41.84999847412109
+668576,D,2005-09-27,42.29999923706055
+668577,D,2005-09-28,42.96500015258789
+668578,D,2005-09-29,43.1349983215332
+668579,D,2005-09-30,43.06999969482422
+668580,D,2005-10-03,43.25
+668581,D,2005-10-04,42.525001525878906
+668582,D,2005-10-05,40.70000076293945
+668583,D,2005-10-06,40.18999862670898
+668584,D,2005-10-07,40.25
+668585,D,2005-10-10,39.42499923706055
+668586,D,2005-10-11,40.040000915527344
+668587,D,2005-10-12,39.880001068115234
+668588,D,2005-10-13,38.81499862670898
+668589,D,2005-10-14,39.07500076293945
+668590,D,2005-10-17,39.52000045776367
+668591,D,2005-10-18,38.65499877929688
+668592,D,2005-10-19,38.53499984741211
+668593,D,2005-10-20,37.41999816894531
+668594,D,2005-10-21,37.88999938964844
+668595,D,2005-10-24,38.64500045776367
+668596,D,2005-10-25,38.625
+668597,D,2005-10-26,38.0
+668598,D,2005-10-27,37.165000915527344
+668599,D,2005-10-28,37.66999816894531
+668600,D,2005-10-31,38.040000915527344
+668601,D,2005-11-01,37.5
+668602,D,2005-11-02,37.755001068115234
+668603,D,2005-11-03,37.67499923706055
+668604,D,2005-11-04,37.650001525878906
+668605,D,2005-11-07,37.400001525878906
+668606,D,2005-11-08,37.880001068115234
+668607,D,2005-11-09,38.380001068115234
+668608,D,2005-11-10,38.165000915527344
+668609,D,2005-11-11,37.54999923706055
+668610,D,2005-11-14,37.3650016784668
+668611,D,2005-11-15,37.32500076293945
+668612,D,2005-11-16,38.084999084472656
+668613,D,2005-11-17,38.540000915527344
+668614,D,2005-11-18,38.7400016784668
+668615,D,2005-11-21,38.790000915527344
+668616,D,2005-11-22,38.72499847412109
+668617,D,2005-11-23,38.79999923706055
+668618,D,2005-11-25,39.119998931884766
+668619,D,2005-11-28,38.59999847412109
+668620,D,2005-11-29,38.54499816894531
+668621,D,2005-11-30,37.97499847412109
+668622,D,2005-12-01,38.15499877929688
+668623,D,2005-12-02,37.9900016784668
+668624,D,2005-12-05,38.26499938964844
+668625,D,2005-12-06,38.26499938964844
+668626,D,2005-12-07,38.08000183105469
+668627,D,2005-12-08,38.54499816894531
+668628,D,2005-12-09,39.52999877929688
+668629,D,2005-12-12,39.47499847412109
+668630,D,2005-12-13,40.0
+668631,D,2005-12-14,40.45500183105469
+668632,D,2005-12-15,40.54499816894531
+668633,D,2005-12-16,40.435001373291016
+668634,D,2005-12-19,40.25
+668635,D,2005-12-20,40.40999984741211
+668636,D,2005-12-21,39.68000030517578
+668637,D,2005-12-22,39.369998931884766
+668638,D,2005-12-23,39.38999938964844
+668639,D,2005-12-27,38.98500061035156
+668640,D,2005-12-28,38.720001220703125
+668641,D,2005-12-29,38.67499923706055
+668642,D,2005-12-30,38.59999847412109
+668643,D,2006-01-03,39.58000183105469
+668644,D,2006-01-04,39.685001373291016
+668645,D,2006-01-05,38.744998931884766
+668646,D,2006-01-06,39.130001068115234
+668647,D,2006-01-09,39.03499984741211
+668648,D,2006-01-10,39.380001068115234
+668649,D,2006-01-11,39.17499923706055
+668650,D,2006-01-12,38.7599983215332
+668651,D,2006-01-13,39.05500030517578
+668652,D,2006-01-17,39.70000076293945
+668653,D,2006-01-18,39.45500183105469
+668654,D,2006-01-19,40.05500030517578
+668655,D,2006-01-20,39.31999969482422
+668656,D,2006-01-23,39.06499862670898
+668657,D,2006-01-24,39.125
+668658,D,2006-01-25,38.540000915527344
+668659,D,2006-01-26,37.75
+668660,D,2006-01-27,37.630001068115234
+668661,D,2006-01-30,37.81999969482422
+668662,D,2006-01-31,37.76499938964844
+668663,D,2006-02-01,37.97499847412109
+668664,D,2006-02-02,37.665000915527344
+668665,D,2006-02-03,37.525001525878906
+668666,D,2006-02-06,37.584999084472656
+668667,D,2006-02-07,37.525001525878906
+668668,D,2006-02-08,37.63999938964844
+668669,D,2006-02-09,37.72499847412109
+668670,D,2006-02-10,37.220001220703125
+668671,D,2006-02-13,36.95000076293945
+668672,D,2006-02-14,36.82500076293945
+668673,D,2006-02-15,36.915000915527344
+668674,D,2006-02-16,37.28499984741211
+668675,D,2006-02-17,37.375
+668676,D,2006-02-21,37.834999084472656
+668677,D,2006-02-22,37.4900016784668
+668678,D,2006-02-23,37.119998931884766
+668679,D,2006-02-24,37.17499923706055
+668680,D,2006-02-27,37.665000915527344
+668681,D,2006-02-28,37.54999923706055
+668682,D,2006-03-01,37.334999084472656
+668683,D,2006-03-02,37.165000915527344
+668684,D,2006-03-03,36.92499923706055
+668685,D,2006-03-06,36.03499984741211
+668686,D,2006-03-07,35.97999954223633
+668687,D,2006-03-08,36.095001220703125
+668688,D,2006-03-09,35.82500076293945
+668689,D,2006-03-10,35.70500183105469
+668690,D,2006-03-13,36.03499984741211
+668691,D,2006-03-14,36.540000915527344
+668692,D,2006-03-15,36.43999862670898
+668693,D,2006-03-16,36.92499923706055
+668694,D,2006-03-17,36.625
+668695,D,2006-03-20,36.025001525878906
+668696,D,2006-03-21,35.875
+668697,D,2006-03-22,35.994998931884766
+668698,D,2006-03-23,35.52000045776367
+668699,D,2006-03-24,35.775001525878906
+668700,D,2006-03-27,35.29999923706055
+668701,D,2006-03-28,35.20000076293945
+668702,D,2006-03-29,35.17499923706055
+668703,D,2006-03-30,34.849998474121094
+668704,D,2006-03-31,34.51499938964844
+668705,D,2006-04-03,35.20000076293945
+668706,D,2006-04-04,35.85499954223633
+668707,D,2006-04-05,35.96500015258789
+668708,D,2006-04-06,35.720001220703125
+668709,D,2006-04-07,35.47999954223633
+668710,D,2006-04-10,36.0
+668711,D,2006-04-11,35.82500076293945
+668712,D,2006-04-12,35.75
+668713,D,2006-04-13,35.3849983215332
+668714,D,2006-04-17,35.57500076293945
+668715,D,2006-04-18,36.71500015258789
+668716,D,2006-04-19,36.73500061035156
+668717,D,2006-04-20,36.69499969482422
+668718,D,2006-04-21,37.14500045776367
+668719,D,2006-04-24,37.025001525878906
+668720,D,2006-04-25,37.09000015258789
+668721,D,2006-04-26,37.20000076293945
+668722,D,2006-04-27,37.584999084472656
+668723,D,2006-04-28,37.435001373291016
+668724,D,2006-05-01,37.165000915527344
+668725,D,2006-05-02,37.3650016784668
+668726,D,2006-05-03,37.22999954223633
+668727,D,2006-05-04,37.18000030517578
+668728,D,2006-05-05,37.95000076293945
+668729,D,2006-05-08,37.43000030517578
+668730,D,2006-05-09,37.130001068115234
+668731,D,2006-05-10,37.76499938964844
+668732,D,2006-05-11,37.56499862670898
+668733,D,2006-05-12,36.78499984741211
+668734,D,2006-05-15,36.66999816894531
+668735,D,2006-05-16,36.29499816894531
+668736,D,2006-05-17,35.915000915527344
+668737,D,2006-05-18,35.8849983215332
+668738,D,2006-05-19,36.83000183105469
+668739,D,2006-05-22,36.720001220703125
+668740,D,2006-05-23,36.20000076293945
+668741,D,2006-05-24,35.8650016784668
+668742,D,2006-05-25,36.06499862670898
+668743,D,2006-05-26,36.43000030517578
+668744,D,2006-05-30,36.125
+668745,D,2006-05-31,36.290000915527344
+668746,D,2006-06-01,36.6349983215332
+668747,D,2006-06-02,37.09999847412109
+668748,D,2006-06-05,36.900001525878906
+668749,D,2006-06-06,36.95000076293945
+668750,D,2006-06-07,36.42499923706055
+668751,D,2006-06-08,36.32500076293945
+668752,D,2006-06-09,36.400001525878906
+668753,D,2006-06-12,36.5
+668754,D,2006-06-13,36.380001068115234
+668755,D,2006-06-14,35.904998779296875
+668756,D,2006-06-15,36.70000076293945
+668757,D,2006-06-16,37.0099983215332
+668758,D,2006-06-19,36.46500015258789
+668759,D,2006-06-20,36.29999923706055
+668760,D,2006-06-21,36.31999969482422
+668761,D,2006-06-22,35.970001220703125
+668762,D,2006-06-23,36.34000015258789
+668763,D,2006-06-26,36.82500076293945
+668764,D,2006-06-27,36.56999969482422
+668765,D,2006-06-28,36.720001220703125
+668766,D,2006-06-29,37.630001068115234
+668767,D,2006-06-30,37.39500045776367
+668768,D,2006-07-03,37.81499862670898
+668769,D,2006-07-05,37.525001525878906
+668770,D,2006-07-06,37.69499969482422
+668771,D,2006-07-07,37.685001373291016
+668772,D,2006-07-10,37.75
+668773,D,2006-07-11,37.77999877929688
+668774,D,2006-07-12,37.56999969482422
+668775,D,2006-07-13,37.5
+668776,D,2006-07-14,37.80500030517578
+668777,D,2006-07-17,37.88999938964844
+668778,D,2006-07-18,37.5099983215332
+668779,D,2006-07-19,38.25
+668780,D,2006-07-20,38.6150016784668
+668781,D,2006-07-21,38.86000061035156
+668782,D,2006-07-24,38.73500061035156
+668783,D,2006-07-25,39.025001525878906
+668784,D,2006-07-26,39.33000183105469
+668785,D,2006-07-27,39.1150016784668
+668786,D,2006-07-28,39.29999923706055
+668787,D,2006-07-31,39.2400016784668
+668788,D,2006-08-01,39.310001373291016
+668789,D,2006-08-02,39.07500076293945
+668790,D,2006-08-03,39.18000030517578
+668791,D,2006-08-04,39.43000030517578
+668792,D,2006-08-07,38.81999969482422
+668793,D,2006-08-08,39.0099983215332
+668794,D,2006-08-09,39.45000076293945
+668795,D,2006-08-10,39.560001373291016
+668796,D,2006-08-11,39.6349983215332
+668797,D,2006-08-14,39.525001525878906
+668798,D,2006-08-15,39.84000015258789
+668799,D,2006-08-16,39.380001068115234
+668800,D,2006-08-17,39.1150016784668
+668801,D,2006-08-18,39.6349983215332
+668802,D,2006-08-21,39.7599983215332
+668803,D,2006-08-22,39.95000076293945
+668804,D,2006-08-23,39.56499862670898
+668805,D,2006-08-24,40.15499877929688
+668806,D,2006-08-25,40.43999862670898
+668807,D,2006-08-28,40.54999923706055
+668808,D,2006-08-29,40.65999984741211
+668809,D,2006-08-30,39.650001525878906
+668810,D,2006-08-31,39.94499969482422
+668811,D,2006-09-01,39.790000915527344
+668812,D,2006-09-05,39.75
+668813,D,2006-09-06,39.22499847412109
+668814,D,2006-09-07,39.084999084472656
+668815,D,2006-09-08,38.85499954223633
+668816,D,2006-09-11,38.41999816894531
+668817,D,2006-09-12,38.31499862670898
+668818,D,2006-09-13,38.48500061035156
+668819,D,2006-09-14,38.27000045776367
+668820,D,2006-09-15,38.58000183105469
+668821,D,2006-09-18,38.435001373291016
+668822,D,2006-09-19,38.56499862670898
+668823,D,2006-09-20,38.310001373291016
+668824,D,2006-09-21,38.52999877929688
+668825,D,2006-09-22,38.150001525878906
+668826,D,2006-09-25,38.61000061035156
+668827,D,2006-09-26,38.72499847412109
+668828,D,2006-09-27,39.17499923706055
+668829,D,2006-09-28,38.59000015258789
+668830,D,2006-09-29,38.244998931884766
+668831,D,2006-10-02,38.345001220703125
+668832,D,2006-10-03,38.375
+668833,D,2006-10-04,38.38999938964844
+668834,D,2006-10-05,38.33000183105469
+668835,D,2006-10-06,38.10499954223633
+668836,D,2006-10-09,38.18000030517578
+668837,D,2006-10-10,38.67499923706055
+668838,D,2006-10-11,38.790000915527344
+668839,D,2006-10-12,38.880001068115234
+668840,D,2006-10-13,38.92499923706055
+668841,D,2006-10-16,39.13999938964844
+668842,D,2006-10-17,39.15999984741211
+668843,D,2006-10-18,39.21500015258789
+668844,D,2006-10-19,39.79999923706055
+668845,D,2006-10-20,40.08000183105469
+668846,D,2006-10-23,40.44499969482422
+668847,D,2006-10-24,40.400001525878906
+668848,D,2006-10-25,40.744998931884766
+668849,D,2006-10-26,40.68999862670898
+668850,D,2006-10-27,40.31999969482422
+668851,D,2006-10-30,40.290000915527344
+668852,D,2006-10-31,40.494998931884766
+668853,D,2006-11-01,41.80500030517578
+668854,D,2006-11-02,40.494998931884766
+668855,D,2006-11-03,40.334999084472656
+668856,D,2006-11-06,39.880001068115234
+668857,D,2006-11-07,40.060001373291016
+668858,D,2006-11-08,40.369998931884766
+668859,D,2006-11-09,40.525001525878906
+668860,D,2006-11-10,40.61000061035156
+668861,D,2006-11-13,40.59999847412109
+668862,D,2006-11-14,40.2400016784668
+668863,D,2006-11-15,40.17499923706055
+668864,D,2006-11-16,40.20000076293945
+668865,D,2006-11-17,40.43999862670898
+668866,D,2006-11-20,40.45000076293945
+668867,D,2006-11-21,40.43999862670898
+668868,D,2006-11-22,40.525001525878906
+668869,D,2006-11-24,40.5
+668870,D,2006-11-27,40.36000061035156
+668871,D,2006-11-28,40.44499969482422
+668872,D,2006-11-29,40.375
+668873,D,2006-11-30,40.369998931884766
+668874,D,2006-12-01,40.43999862670898
+668875,D,2006-12-04,40.51499938964844
+668876,D,2006-12-05,40.595001220703125
+668877,D,2006-12-06,40.57500076293945
+668878,D,2006-12-07,40.56499862670898
+668879,D,2006-12-08,40.56499862670898
+668880,D,2006-12-11,40.59000015258789
+668881,D,2006-12-12,40.79999923706055
+668882,D,2006-12-13,41.31999969482422
+668883,D,2006-12-14,41.38999938964844
+668884,D,2006-12-15,41.45000076293945
+668885,D,2006-12-18,41.20500183105469
+668886,D,2006-12-19,41.65999984741211
+668887,D,2006-12-20,41.21500015258789
+668888,D,2006-12-21,41.11000061035156
+668889,D,2006-12-22,41.18000030517578
+668890,D,2006-12-26,41.494998931884766
+668891,D,2006-12-27,41.97999954223633
+668892,D,2006-12-28,42.0099983215332
+668893,D,2006-12-29,41.91999816894531
+668894,D,2007-01-03,41.82500076293945
+668895,D,2007-01-04,41.720001220703125
+668896,D,2007-01-05,41.119998931884766
+668897,D,2007-01-08,40.935001373291016
+668898,D,2007-01-09,40.8650016784668
+668899,D,2007-01-10,40.75
+668900,D,2007-01-11,40.435001373291016
+668901,D,2007-01-12,40.0
+668902,D,2007-01-16,40.025001525878906
+668903,D,2007-01-17,40.04999923706055
+668904,D,2007-01-18,40.165000915527344
+668905,D,2007-01-19,40.380001068115234
+668906,D,2007-01-22,40.2599983215332
+668907,D,2007-01-23,40.42499923706055
+668908,D,2007-01-24,41.02000045776367
+668909,D,2007-01-25,40.93999862670898
+668910,D,2007-01-26,41.03499984741211
+668911,D,2007-01-29,40.959999084472656
+668912,D,2007-01-30,41.20000076293945
+668913,D,2007-01-31,41.47999954223633
+668914,D,2007-02-01,42.095001220703125
+668915,D,2007-02-02,43.27000045776367
+668916,D,2007-02-05,43.2599983215332
+668917,D,2007-02-06,43.56999969482422
+668918,D,2007-02-07,43.494998931884766
+668919,D,2007-02-08,43.7400016784668
+668920,D,2007-02-09,43.72999954223633
+668921,D,2007-02-12,43.775001525878906
+668922,D,2007-02-13,43.40999984741211
+668923,D,2007-02-14,43.40499877929688
+668924,D,2007-02-15,43.400001525878906
+668925,D,2007-02-16,43.27999877929688
+668926,D,2007-02-20,43.150001525878906
+668927,D,2007-02-21,42.69499969482422
+668928,D,2007-02-22,42.67499923706055
+668929,D,2007-02-23,42.84000015258789
+668930,D,2007-02-26,43.69499969482422
+668931,D,2007-02-27,42.584999084472656
+668932,D,2007-02-28,42.76499938964844
+668933,D,2007-03-01,42.79499816894531
+668934,D,2007-03-02,42.5
+668935,D,2007-03-05,41.90999984741211
+668936,D,2007-03-06,42.34000015258789
+668937,D,2007-03-07,42.42499923706055
+668938,D,2007-03-08,42.244998931884766
+668939,D,2007-03-09,42.29499816894531
+668940,D,2007-03-12,42.8650016784668
+668941,D,2007-03-13,42.369998931884766
+668942,D,2007-03-14,42.34999847412109
+668943,D,2007-03-15,42.709999084472656
+668944,D,2007-03-16,42.48500061035156
+668945,D,2007-03-19,43.10499954223633
+668946,D,2007-03-20,43.82500076293945
+668947,D,2007-03-21,44.33000183105469
+668948,D,2007-03-22,44.29999923706055
+668949,D,2007-03-23,44.45500183105469
+668950,D,2007-03-26,44.665000915527344
+668951,D,2007-03-27,44.560001373291016
+668952,D,2007-03-28,44.28499984741211
+668953,D,2007-03-29,44.56499862670898
+668954,D,2007-03-30,44.3849983215332
+668955,D,2007-04-02,45.0
+668956,D,2007-04-03,44.9900016784668
+668957,D,2007-04-04,44.78499984741211
+668958,D,2007-04-05,45.06999969482422
+668959,D,2007-04-09,45.09999847412109
+668960,D,2007-04-10,45.209999084472656
+668961,D,2007-04-11,44.935001373291016
+668962,D,2007-04-12,44.77000045776367
+668963,D,2007-04-13,44.56999969482422
+668964,D,2007-04-16,44.75
+668965,D,2007-04-17,44.625
+668966,D,2007-04-18,44.369998931884766
+668967,D,2007-04-19,44.540000915527344
+668968,D,2007-04-20,45.43000030517578
+668969,D,2007-04-23,45.81499862670898
+668970,D,2007-04-24,45.76499938964844
+668971,D,2007-04-25,46.209999084472656
+668972,D,2007-04-26,46.165000915527344
+668973,D,2007-04-27,45.775001525878906
+668974,D,2007-04-30,45.59999847412109
+668975,D,2007-05-01,46.119998931884766
+668976,D,2007-05-02,46.01499938964844
+668977,D,2007-05-03,45.56999969482422
+668978,D,2007-05-04,45.40999984741211
+668979,D,2007-05-07,45.220001220703125
+668980,D,2007-05-08,44.84999847412109
+668981,D,2007-05-09,45.095001220703125
+668982,D,2007-05-10,44.57500076293945
+668983,D,2007-05-11,45.26499938964844
+668984,D,2007-05-14,45.23500061035156
+668985,D,2007-05-15,45.060001373291016
+668986,D,2007-05-16,45.3650016784668
+668987,D,2007-05-17,45.15999984741211
+668988,D,2007-05-18,45.52999877929688
+668989,D,2007-05-21,45.51499938964844
+668990,D,2007-05-22,45.1349983215332
+668991,D,2007-05-23,44.595001220703125
+668992,D,2007-05-24,43.435001373291016
+668993,D,2007-05-25,43.28499984741211
+668994,D,2007-05-29,43.8650016784668
+668995,D,2007-05-30,43.81499862670898
+668996,D,2007-05-31,44.29499816894531
+668997,D,2007-06-01,43.81999969482422
+668998,D,2007-06-04,43.935001373291016
+668999,D,2007-06-05,43.17499923706055
+669000,D,2007-06-06,42.18000030517578
+669001,D,2007-06-07,40.86000061035156
+669002,D,2007-06-08,41.23500061035156
+669003,D,2007-06-11,41.755001068115234
+669004,D,2007-06-12,41.005001068115234
+669005,D,2007-06-13,42.34000015258789
+669006,D,2007-06-14,42.400001525878906
+669007,D,2007-06-15,42.81499862670898
+669008,D,2007-06-18,42.29499816894531
+669009,D,2007-06-19,42.0
+669010,D,2007-06-20,41.04499816894531
+669011,D,2007-06-21,41.02999877929688
+669012,D,2007-06-22,40.275001525878906
+669013,D,2007-06-25,40.70000076293945
+669014,D,2007-06-26,40.58000183105469
+669015,D,2007-06-27,41.775001525878906
+669016,D,2007-06-28,43.01499938964844
+669017,D,2007-06-29,43.15499877929688
+669018,D,2007-07-02,43.41999816894531
+669019,D,2007-07-03,43.345001220703125
+669020,D,2007-07-05,43.31499862670898
+669021,D,2007-07-06,43.095001220703125
+669022,D,2007-07-09,43.28499984741211
+669023,D,2007-07-10,43.22999954223633
+669024,D,2007-07-11,43.65999984741211
+669025,D,2007-07-12,44.244998931884766
+669026,D,2007-07-13,44.29999923706055
+669027,D,2007-07-16,44.185001373291016
+669028,D,2007-07-17,44.04999923706055
+669029,D,2007-07-18,43.8650016784668
+669030,D,2007-07-19,44.119998931884766
+669031,D,2007-07-20,43.595001220703125
+669032,D,2007-07-23,43.540000915527344
+669033,D,2007-07-24,42.4900016784668
+669034,D,2007-07-25,42.86000061035156
+669035,D,2007-07-26,41.834999084472656
+669036,D,2007-07-27,41.095001220703125
+669037,D,2007-07-30,41.95000076293945
+669038,D,2007-07-31,42.11000061035156
+669039,D,2007-08-01,42.52999877929688
+669040,D,2007-08-02,42.29999923706055
+669041,D,2007-08-03,42.0
+669042,D,2007-08-06,43.47999954223633
+669043,D,2007-08-07,44.625
+669044,D,2007-08-08,45.54999923706055
+669045,D,2007-08-09,45.42499923706055
+669046,D,2007-08-10,45.125
+669047,D,2007-08-13,44.65999984741211
+669048,D,2007-08-14,43.93999862670898
+669049,D,2007-08-15,43.15999984741211
+669050,D,2007-08-16,42.79499816894531
+669051,D,2007-08-17,43.685001373291016
+669052,D,2007-08-20,43.55500030517578
+669053,D,2007-08-21,43.52000045776367
+669054,D,2007-08-22,44.29499816894531
+669055,D,2007-08-23,44.23500061035156
+669056,D,2007-08-24,44.45000076293945
+669057,D,2007-08-27,43.36000061035156
+669058,D,2007-08-28,43.244998931884766
+669059,D,2007-08-29,43.2599983215332
+669060,D,2007-08-30,42.59999847412109
+669061,D,2007-08-31,42.59000015258789
+669062,D,2007-09-04,43.025001525878906
+669063,D,2007-09-05,42.47499847412109
+669064,D,2007-09-06,42.86000061035156
+669065,D,2007-09-07,42.2400016784668
+669066,D,2007-09-10,42.61000061035156
+669067,D,2007-09-11,42.79999923706055
+669068,D,2007-09-12,42.970001220703125
+669069,D,2007-09-13,42.7599983215332
+669070,D,2007-09-14,42.86000061035156
+669071,D,2007-09-17,42.54499816894531
+669072,D,2007-09-18,42.84999847412109
+669073,D,2007-09-19,43.36000061035156
+669074,D,2007-09-20,42.96500015258789
+669075,D,2007-09-21,43.08000183105469
+669076,D,2007-09-24,43.16999816894531
+669077,D,2007-09-25,43.40499877929688
+669078,D,2007-09-26,43.42499923706055
+669079,D,2007-09-27,42.875
+669080,D,2007-09-28,42.150001525878906
+669081,D,2007-10-01,42.61000061035156
+669082,D,2007-10-02,42.68000030517578
+669083,D,2007-10-03,42.7599983215332
+669084,D,2007-10-04,43.18000030517578
+669085,D,2007-10-05,43.53499984741211
+669086,D,2007-10-08,43.51499938964844
+669087,D,2007-10-09,44.275001525878906
+669088,D,2007-10-10,43.70000076293945
+669089,D,2007-10-11,43.720001220703125
+669090,D,2007-10-12,43.775001525878906
+669091,D,2007-10-15,43.595001220703125
+669092,D,2007-10-16,43.59000015258789
+669093,D,2007-10-17,43.51499938964844
+669094,D,2007-10-18,43.505001068115234
+669095,D,2007-10-19,42.994998931884766
+669096,D,2007-10-22,43.11000061035156
+669097,D,2007-10-23,42.935001373291016
+669098,D,2007-10-24,43.255001068115234
+669099,D,2007-10-25,43.85499954223633
+669100,D,2007-10-26,44.31999969482422
+669101,D,2007-10-29,45.06499862670898
+669102,D,2007-10-30,45.08000183105469
+669103,D,2007-10-31,45.81499862670898
+669104,D,2007-11-01,45.04499816894531
+669105,D,2007-11-02,45.345001220703125
+669106,D,2007-11-05,45.900001525878906
+669107,D,2007-11-06,45.915000915527344
+669108,D,2007-11-07,45.04999923706055
+669109,D,2007-11-08,46.02999877929688
+669110,D,2007-11-09,46.06999969482422
+669111,D,2007-11-12,45.22499847412109
+669112,D,2007-11-13,45.48500061035156
+669113,D,2007-11-14,45.275001525878906
+669114,D,2007-11-15,45.34000015258789
+669115,D,2007-11-16,45.650001525878906
+669116,D,2007-11-19,45.51499938964844
+669117,D,2007-11-20,46.369998931884766
+669118,D,2007-11-21,46.220001220703125
+669119,D,2007-11-23,45.709999084472656
+669120,D,2007-11-26,45.88999938964844
+669121,D,2007-11-27,46.540000915527344
+669122,D,2007-11-28,46.9900016784668
+669123,D,2007-11-29,46.91999816894531
+669124,D,2007-11-30,47.22999954223633
+669125,D,2007-12-03,47.38999938964844
+669126,D,2007-12-04,48.0
+669127,D,2007-12-05,48.9900016784668
+669128,D,2007-12-06,48.93999862670898
+669129,D,2007-12-07,48.77000045776367
+669130,D,2007-12-10,48.59999847412109
+669131,D,2007-12-11,47.72999954223633
+669132,D,2007-12-12,47.81999969482422
+669133,D,2007-12-13,48.540000915527344
+669134,D,2007-12-14,47.81999969482422
+669135,D,2007-12-17,47.20000076293945
+669136,D,2007-12-18,47.52999877929688
+669137,D,2007-12-19,47.34000015258789
+669138,D,2007-12-20,47.59999847412109
+669139,D,2007-12-21,48.70000076293945
+669140,D,2007-12-24,48.400001525878906
+669141,D,2007-12-26,48.2599983215332
+669142,D,2007-12-27,47.38999938964844
+669143,D,2007-12-28,47.59999847412109
+669144,D,2007-12-31,47.45000076293945
+669145,D,2008-01-02,46.52000045776367
+669146,D,2008-01-03,46.43000030517578
+669147,D,2008-01-04,46.43999862670898
+669148,D,2008-01-07,47.709999084472656
+669149,D,2008-01-08,47.369998931884766
+669150,D,2008-01-09,48.11000061035156
+669151,D,2008-01-10,47.7400016784668
+669152,D,2008-01-11,47.290000915527344
+669153,D,2008-01-14,47.560001373291016
+669154,D,2008-01-15,46.9900016784668
+669155,D,2008-01-16,46.720001220703125
+669156,D,2008-01-17,44.97999954223633
+669157,D,2008-01-18,44.2400016784668
+669158,D,2008-01-22,42.34999847412109
+669159,D,2008-01-23,43.43999862670898
+669160,D,2008-01-24,42.16999816894531
+669161,D,2008-01-25,41.02999877929688
+669162,D,2008-01-28,42.09999847412109
+669163,D,2008-01-29,42.34999847412109
+669164,D,2008-01-30,42.77000045776367
+669165,D,2008-01-31,43.0
+669166,D,2008-02-01,43.56999969482422
+669167,D,2008-02-04,44.20000076293945
+669168,D,2008-02-05,42.720001220703125
+669169,D,2008-02-06,42.47999954223633
+669170,D,2008-02-07,42.40999984741211
+669171,D,2008-02-08,42.11000061035156
+669172,D,2008-02-11,41.95000076293945
+669173,D,2008-02-12,42.4900016784668
+669174,D,2008-02-13,43.02000045776367
+669175,D,2008-02-14,42.59999847412109
+669176,D,2008-02-15,42.66999816894531
+669177,D,2008-02-19,42.59999847412109
+669178,D,2008-02-20,42.290000915527344
+669179,D,2008-02-21,41.709999084472656
+669180,D,2008-02-22,42.27000045776367
+669181,D,2008-02-25,42.61000061035156
+669182,D,2008-02-26,42.75
+669183,D,2008-02-27,41.91999816894531
+669184,D,2008-02-28,41.4900016784668
+669185,D,2008-02-29,39.93999862670898
+669186,D,2008-03-03,40.220001220703125
+669187,D,2008-03-04,40.2599983215332
+669188,D,2008-03-05,40.59000015258789
+669189,D,2008-03-06,39.38999938964844
+669190,D,2008-03-07,39.09999847412109
+669191,D,2008-03-10,39.04999923706055
+669192,D,2008-03-11,40.25
+669193,D,2008-03-12,40.09999847412109
+669194,D,2008-03-13,39.66999816894531
+669195,D,2008-03-14,39.56999969482422
+669196,D,2008-03-17,40.209999084472656
+669197,D,2008-03-18,41.22999954223633
+669198,D,2008-03-19,40.130001068115234
+669199,D,2008-03-20,40.75
+669200,D,2008-03-24,40.68999862670898
+669201,D,2008-03-25,40.5
+669202,D,2008-03-26,40.650001525878906
+669203,D,2008-03-27,40.790000915527344
+669204,D,2008-03-28,40.5
+669205,D,2008-03-31,40.84000015258789
+669206,D,2008-04-01,42.4900016784668
+669207,D,2008-04-02,42.75
+669208,D,2008-04-03,42.31999969482422
+669209,D,2008-04-04,43.209999084472656
+669210,D,2008-04-07,43.400001525878906
+669211,D,2008-04-08,43.5
+669212,D,2008-04-09,43.5
+669213,D,2008-04-10,43.369998931884766
+669214,D,2008-04-11,42.95000076293945
+669215,D,2008-04-14,43.02999877929688
+669216,D,2008-04-15,43.43000030517578
+669217,D,2008-04-16,44.220001220703125
+669218,D,2008-04-17,43.84000015258789
+669219,D,2008-04-18,44.18999862670898
+669220,D,2008-04-21,43.79999923706055
+669221,D,2008-04-22,43.41999816894531
+669222,D,2008-04-23,43.59000015258789
+669223,D,2008-04-24,43.38999938964844
+669224,D,2008-04-25,43.540000915527344
+669225,D,2008-04-28,43.41999816894531
+669226,D,2008-04-29,43.43999862670898
+669227,D,2008-04-30,43.38999938964844
+669228,D,2008-05-01,44.2400016784668
+669229,D,2008-05-02,45.59000015258789
+669230,D,2008-05-05,44.810001373291016
+669231,D,2008-05-06,44.79999923706055
+669232,D,2008-05-07,44.52000045776367
+669233,D,2008-05-08,45.0099983215332
+669234,D,2008-05-09,44.9900016784668
+669235,D,2008-05-12,45.29999923706055
+669236,D,2008-05-13,44.93000030517578
+669237,D,2008-05-14,45.68999862670898
+669238,D,2008-05-15,45.65999984741211
+669239,D,2008-05-16,45.970001220703125
+669240,D,2008-05-19,46.119998931884766
+669241,D,2008-05-20,46.369998931884766
+669242,D,2008-05-21,46.4900016784668
+669243,D,2008-05-22,46.72999954223633
+669244,D,2008-05-23,45.43999862670898
+669245,D,2008-05-27,45.5
+669246,D,2008-05-28,45.619998931884766
+669247,D,2008-05-29,45.880001068115234
+669248,D,2008-05-30,46.29999923706055
+669249,D,2008-06-02,45.869998931884766
+669250,D,2008-06-03,46.4900016784668
+669251,D,2008-06-04,46.959999084472656
+669252,D,2008-06-05,47.380001068115234
+669253,D,2008-06-06,45.91999816894531
+669254,D,2008-06-09,46.79999923706055
+669255,D,2008-06-10,47.04999923706055
+669256,D,2008-06-11,46.2599983215332
+669257,D,2008-06-12,45.810001373291016
+669258,D,2008-06-13,46.130001068115234
+669259,D,2008-06-16,46.4900016784668
+669260,D,2008-06-17,46.540000915527344
+669261,D,2008-06-18,46.61000061035156
+669262,D,2008-06-19,47.52000045776367
+669263,D,2008-06-20,47.08000183105469
+669264,D,2008-06-23,47.5099983215332
+669265,D,2008-06-24,47.58000183105469
+669266,D,2008-06-25,47.84000015258789
+669267,D,2008-06-26,46.95000076293945
+669268,D,2008-06-27,46.20000076293945
+669269,D,2008-06-30,47.4900016784668
+669270,D,2008-07-01,47.68000030517578
+669271,D,2008-07-02,47.4900016784668
+669272,D,2008-07-03,46.97999954223633
+669273,D,2008-07-07,46.84999847412109
+669274,D,2008-07-08,46.59000015258789
+669275,D,2008-07-09,46.93999862670898
+669276,D,2008-07-10,47.130001068115234
+669277,D,2008-07-11,46.869998931884766
+669278,D,2008-07-14,45.9900016784668
+669279,D,2008-07-15,45.720001220703125
+669280,D,2008-07-16,44.540000915527344
+669281,D,2008-07-17,44.209999084472656
+669282,D,2008-07-18,44.470001220703125
+669283,D,2008-07-21,44.790000915527344
+669284,D,2008-07-22,44.58000183105469
+669285,D,2008-07-23,43.66999816894531
+669286,D,2008-07-24,43.77999877929688
+669287,D,2008-07-25,43.310001373291016
+669288,D,2008-07-28,43.72999954223633
+669289,D,2008-07-29,43.41999816894531
+669290,D,2008-07-30,44.43999862670898
+669291,D,2008-07-31,44.18000030517578
+669292,D,2008-08-01,42.59000015258789
+669293,D,2008-08-04,42.33000183105469
+669294,D,2008-08-05,42.47999954223633
+669295,D,2008-08-06,42.16999816894531
+669296,D,2008-08-07,41.93999862670898
+669297,D,2008-08-08,42.77000045776367
+669298,D,2008-08-11,43.27999877929688
+669299,D,2008-08-12,42.68999862670898
+669300,D,2008-08-13,42.9900016784668
+669301,D,2008-08-14,42.29999923706055
+669302,D,2008-08-15,42.54999923706055
+669303,D,2008-08-18,42.4900016784668
+669304,D,2008-08-19,42.7599983215332
+669305,D,2008-08-20,43.11000061035156
+669306,D,2008-08-21,43.59999847412109
+669307,D,2008-08-22,43.58000183105469
+669308,D,2008-08-25,43.27999877929688
+669309,D,2008-08-26,44.06999969482422
+669310,D,2008-08-27,43.83000183105469
+669311,D,2008-08-28,44.369998931884766
+669312,D,2008-08-29,43.52999877929688
+669313,D,2008-09-02,43.09999847412109
+669314,D,2008-09-03,42.45000076293945
+669315,D,2008-09-04,41.59999847412109
+669316,D,2008-09-05,40.93999862670898
+669317,D,2008-09-08,42.58000183105469
+669318,D,2008-09-09,41.38999938964844
+669319,D,2008-09-10,42.29999923706055
+669320,D,2008-09-11,42.130001068115234
+669321,D,2008-09-12,43.11000061035156
+669322,D,2008-09-15,41.720001220703125
+669323,D,2008-09-16,42.7599983215332
+669324,D,2008-09-17,40.9900016784668
+669325,D,2008-09-18,41.72999954223633
+669326,D,2008-09-19,44.16999816894531
+669327,D,2008-09-22,43.5
+669328,D,2008-09-23,42.720001220703125
+669329,D,2008-09-24,42.33000183105469
+669330,D,2008-09-25,43.75
+669331,D,2008-09-26,43.400001525878906
+669332,D,2008-09-29,41.9900016784668
+669333,D,2008-09-30,42.77999877929688
+669334,D,2008-10-01,43.63999938964844
+669335,D,2008-10-02,42.09000015258789
+669336,D,2008-10-03,41.880001068115234
+669337,D,2008-10-06,40.08000183105469
+669338,D,2008-10-07,38.31999969482422
+669339,D,2008-10-08,37.54999923706055
+669340,D,2008-10-09,35.04999923706055
+669341,D,2008-10-10,33.66999816894531
+669342,D,2008-10-13,37.209999084472656
+669343,D,2008-10-14,37.11000061035156
+669344,D,2008-10-15,34.310001373291016
+669345,D,2008-10-16,36.06999969482422
+669346,D,2008-10-17,35.95000076293945
+669347,D,2008-10-20,37.959999084472656
+669348,D,2008-10-21,36.02999877929688
+669349,D,2008-10-22,33.86000061035156
+669350,D,2008-10-23,35.70000076293945
+669351,D,2008-10-24,35.13999938964844
+669352,D,2008-10-27,33.97999954223633
+669353,D,2008-10-28,37.119998931884766
+669354,D,2008-10-29,35.209999084472656
+669355,D,2008-10-30,36.27000045776367
+669356,D,2008-10-31,36.27999877929688
+669357,D,2008-11-03,36.459999084472656
+669358,D,2008-11-04,36.66999816894531
+669359,D,2008-11-05,35.22999954223633
+669360,D,2008-11-06,34.29999923706055
+669361,D,2008-11-07,35.83000183105469
+669362,D,2008-11-10,35.189998626708984
+669363,D,2008-11-11,35.02000045776367
+669364,D,2008-11-12,34.31999969482422
+669365,D,2008-11-13,36.290000915527344
+669366,D,2008-11-14,36.38999938964844
+669367,D,2008-11-17,35.97999954223633
+669368,D,2008-11-18,36.08000183105469
+669369,D,2008-11-19,34.95000076293945
+669370,D,2008-11-20,33.58000183105469
+669371,D,2008-11-21,36.93000030517578
+669372,D,2008-11-24,37.25
+669373,D,2008-11-25,37.09999847412109
+669374,D,2008-11-26,36.34999847412109
+669375,D,2008-11-28,36.81999969482422
+669376,D,2008-12-01,34.84000015258789
+669377,D,2008-12-02,35.59000015258789
+669378,D,2008-12-03,36.02000045776367
+669379,D,2008-12-04,34.66999816894531
+669380,D,2008-12-05,35.22999954223633
+669381,D,2008-12-08,35.529998779296875
+669382,D,2008-12-09,34.9900016784668
+669383,D,2008-12-10,34.65999984741211
+669384,D,2008-12-11,34.56999969482422
+669385,D,2008-12-12,34.599998474121094
+669386,D,2008-12-15,34.380001068115234
+669387,D,2008-12-16,34.65999984741211
+669388,D,2008-12-17,34.34000015258789
+669389,D,2008-12-18,34.779998779296875
+669390,D,2008-12-19,34.97999954223633
+669391,D,2008-12-22,34.689998626708984
+669392,D,2008-12-23,34.40999984741211
+669393,D,2008-12-24,34.68000030517578
+669394,D,2008-12-26,34.900001525878906
+669395,D,2008-12-29,34.83000183105469
+669396,D,2008-12-30,35.22999954223633
+669397,D,2008-12-31,35.84000015258789
+669398,D,2009-01-02,36.540000915527344
+669399,D,2009-01-05,36.400001525878906
+669400,D,2009-01-06,36.220001220703125
+669401,D,2009-01-07,35.68000030517578
+669402,D,2009-01-08,35.470001220703125
+669403,D,2009-01-09,35.11000061035156
+669404,D,2009-01-12,35.13999938964844
+669405,D,2009-01-13,34.369998931884766
+669406,D,2009-01-14,33.880001068115234
+669407,D,2009-01-15,33.93000030517578
+669408,D,2009-01-16,34.599998474121094
+669409,D,2009-01-20,34.38999938964844
+669410,D,2009-01-21,34.88999938964844
+669411,D,2009-01-22,34.93000030517578
+669412,D,2009-01-23,35.0
+669413,D,2009-01-26,35.75
+669414,D,2009-01-27,35.470001220703125
+669415,D,2009-01-28,35.689998626708984
+669416,D,2009-01-29,36.209999084472656
+669417,D,2009-01-30,35.18000030517578
+669418,D,2009-02-02,36.2599983215332
+669419,D,2009-02-03,36.56999969482422
+669420,D,2009-02-04,36.560001373291016
+669421,D,2009-02-05,36.77999877929688
+669422,D,2009-02-06,36.93000030517578
+669423,D,2009-02-09,36.18999862670898
+669424,D,2009-02-10,35.5
+669425,D,2009-02-11,35.119998931884766
+669426,D,2009-02-12,34.93000030517578
+669427,D,2009-02-13,34.540000915527344
+669428,D,2009-02-17,33.619998931884766
+669429,D,2009-02-18,32.56999969482422
+669430,D,2009-02-19,32.540000915527344
+669431,D,2009-02-20,31.690000534057617
+669432,D,2009-02-23,30.809999465942383
+669433,D,2009-02-24,31.649999618530277
+669434,D,2009-02-25,30.770000457763672
+669435,D,2009-02-26,30.07999992370605
+669436,D,2009-02-27,30.18000030517578
+669437,D,2009-03-02,28.68000030517578
+669438,D,2009-03-03,27.76000022888184
+669439,D,2009-03-04,28.399999618530277
+669440,D,2009-03-05,27.88999938964844
+669441,D,2009-03-06,28.1200008392334
+669442,D,2009-03-09,27.290000915527344
+669443,D,2009-03-10,28.01000022888184
+669444,D,2009-03-11,28.149999618530277
+669445,D,2009-03-12,28.68000030517578
+669446,D,2009-03-13,29.530000686645508
+669447,D,2009-03-16,30.209999084472656
+669448,D,2009-03-17,30.540000915527344
+669449,D,2009-03-18,31.06999969482422
+669450,D,2009-03-19,31.200000762939453
+669451,D,2009-03-20,30.989999771118164
+669452,D,2009-03-23,32.369998931884766
+669453,D,2009-03-24,31.34000015258789
+669454,D,2009-03-25,31.38999938964844
+669455,D,2009-03-26,31.549999237060547
+669456,D,2009-03-27,31.06999969482422
+669457,D,2009-03-30,30.51000022888184
+669458,D,2009-03-31,30.989999771118164
+669459,D,2009-04-01,30.770000457763672
+669460,D,2009-04-02,30.790000915527344
+669461,D,2009-04-03,30.440000534057617
+669462,D,2009-04-06,30.209999084472656
+669463,D,2009-04-07,30.450000762939453
+669464,D,2009-04-08,30.540000915527344
+669465,D,2009-04-09,30.479999542236328
+669466,D,2009-04-13,30.15999984741211
+669467,D,2009-04-14,29.96999931335449
+669468,D,2009-04-15,30.3700008392334
+669469,D,2009-04-16,30.059999465942383
+669470,D,2009-04-17,29.940000534057617
+669471,D,2009-04-20,29.57999992370605
+669472,D,2009-04-21,29.3799991607666
+669473,D,2009-04-22,29.01000022888184
+669474,D,2009-04-23,29.280000686645508
+669475,D,2009-04-24,29.290000915527344
+669476,D,2009-04-27,29.56999969482422
+669477,D,2009-04-28,29.899999618530277
+669478,D,2009-04-29,29.61000061035156
+669479,D,2009-04-30,30.15999984741211
+669480,D,2009-05-01,31.09000015258789
+669481,D,2009-05-04,31.61000061035156
+669482,D,2009-05-05,31.65999984741211
+669483,D,2009-05-06,31.520000457763672
+669484,D,2009-05-07,31.8700008392334
+669485,D,2009-05-08,31.8700008392334
+669486,D,2009-05-11,31.780000686645508
+669487,D,2009-05-12,31.989999771118164
+669488,D,2009-05-13,31.299999237060547
+669489,D,2009-05-14,31.040000915527344
+669490,D,2009-05-15,30.520000457763672
+669491,D,2009-05-18,30.5
+669492,D,2009-05-19,31.40999984741211
+669493,D,2009-05-20,31.1299991607666
+669494,D,2009-05-21,30.71999931335449
+669495,D,2009-05-22,30.809999465942383
+669496,D,2009-05-26,31.549999237060547
+669497,D,2009-05-27,30.32999992370605
+669498,D,2009-05-28,31.18000030517578
+669499,D,2009-05-29,31.790000915527344
+669500,D,2009-06-01,32.900001525878906
+669501,D,2009-06-02,32.61000061035156
+669502,D,2009-06-03,31.950000762939453
+669503,D,2009-06-04,32.06999969482422
+669504,D,2009-06-05,32.02000045776367
+669505,D,2009-06-08,31.76000022888184
+669506,D,2009-06-09,31.8700008392334
+669507,D,2009-06-10,32.2400016784668
+669508,D,2009-06-11,32.95000076293945
+669509,D,2009-06-12,33.38999938964844
+669510,D,2009-06-15,32.63999938964844
+669511,D,2009-06-16,32.529998779296875
+669512,D,2009-06-17,32.38999938964844
+669513,D,2009-06-18,33.34000015258789
+669514,D,2009-06-19,32.720001220703125
+669515,D,2009-06-22,33.0099983215332
+669516,D,2009-06-23,32.54999923706055
+669517,D,2009-06-24,32.790000915527344
+669518,D,2009-06-25,33.349998474121094
+669519,D,2009-06-26,33.38999938964844
+669520,D,2009-06-29,33.869998931884766
+669521,D,2009-06-30,33.41999816894531
+669522,D,2009-07-01,34.22999954223633
+669523,D,2009-07-02,33.189998626708984
+669524,D,2009-07-06,33.4900016784668
+669525,D,2009-07-07,32.72999954223633
+669526,D,2009-07-08,32.599998474121094
+669527,D,2009-07-09,32.810001373291016
+669528,D,2009-07-10,32.45000076293945
+669529,D,2009-07-13,33.02000045776367
+669530,D,2009-07-14,33.099998474121094
+669531,D,2009-07-15,33.18000030517578
+669532,D,2009-07-16,33.16999816894531
+669533,D,2009-07-17,32.869998931884766
+669534,D,2009-07-20,32.849998474121094
+669535,D,2009-07-21,33.029998779296875
+669536,D,2009-07-22,33.119998931884766
+669537,D,2009-07-23,33.900001525878906
+669538,D,2009-07-24,34.59000015258789
+669539,D,2009-07-27,34.79999923706055
+669540,D,2009-07-28,34.13999938964844
+669541,D,2009-07-29,34.13999938964844
+669542,D,2009-07-30,34.540000915527344
+669543,D,2009-07-31,33.79999923706055
+669544,D,2009-08-03,33.90999984741211
+669545,D,2009-08-04,33.77000045776367
+669546,D,2009-08-05,33.66999816894531
+669547,D,2009-08-06,33.83000183105469
+669548,D,2009-08-07,33.599998474121094
+669549,D,2009-08-10,33.599998474121094
+669550,D,2009-08-11,33.4900016784668
+669551,D,2009-08-12,33.68000030517578
+669552,D,2009-08-13,33.619998931884766
+669553,D,2009-08-14,33.560001373291016
+669554,D,2009-08-17,33.130001068115234
+669555,D,2009-08-18,33.189998626708984
+669556,D,2009-08-19,33.43000030517578
+669557,D,2009-08-20,33.66999816894531
+669558,D,2009-08-21,34.220001220703125
+669559,D,2009-08-24,34.439998626708984
+669560,D,2009-08-25,34.310001373291016
+669561,D,2009-08-26,33.4900016784668
+669562,D,2009-08-27,33.45000076293945
+669563,D,2009-08-28,33.220001220703125
+669564,D,2009-08-31,33.08000183105469
+669565,D,2009-09-01,33.0099983215332
+669566,D,2009-09-02,32.7400016784668
+669567,D,2009-09-03,32.7400016784668
+669568,D,2009-09-04,33.0
+669569,D,2009-09-08,33.02000045776367
+669570,D,2009-09-09,33.08000183105469
+669571,D,2009-09-10,32.81999969482422
+669572,D,2009-09-11,32.790000915527344
+669573,D,2009-09-14,33.189998626708984
+669574,D,2009-09-15,33.459999084472656
+669575,D,2009-09-16,34.130001068115234
+669576,D,2009-09-17,34.02000045776367
+669577,D,2009-09-18,34.33000183105469
+669578,D,2009-09-21,34.189998626708984
+669579,D,2009-09-22,34.08000183105469
+669580,D,2009-09-23,34.04999923706055
+669581,D,2009-09-24,34.25
+669582,D,2009-09-25,34.189998626708984
+669583,D,2009-09-28,34.599998474121094
+669584,D,2009-09-29,34.72999954223633
+669585,D,2009-09-30,34.5
+669586,D,2009-10-01,33.79999923706055
+669587,D,2009-10-02,33.4900016784668
+669588,D,2009-10-05,33.70000076293945
+669589,D,2009-10-06,33.86000061035156
+669590,D,2009-10-07,34.09000015258789
+669591,D,2009-10-08,34.22999954223633
+669592,D,2009-10-09,34.70000076293945
+669593,D,2009-10-12,34.86000061035156
+669594,D,2009-10-13,34.52000045776367
+669595,D,2009-10-14,34.720001220703125
+669596,D,2009-10-15,34.34000015258789
+669597,D,2009-10-16,34.52000045776367
+669598,D,2009-10-19,35.11000061035156
+669599,D,2009-10-20,34.970001220703125
+669600,D,2009-10-21,35.06999969482422
+669601,D,2009-10-22,35.4900016784668
+669602,D,2009-10-23,35.16999816894531
+669603,D,2009-10-26,34.810001373291016
+669604,D,2009-10-27,34.709999084472656
+669605,D,2009-10-28,34.61000061035156
+669606,D,2009-10-29,34.630001068115234
+669607,D,2009-10-30,34.09000015258789
+669608,D,2009-11-02,34.599998474121094
+669609,D,2009-11-03,34.72999954223633
+669610,D,2009-11-04,35.099998474121094
+669611,D,2009-11-05,35.810001373291016
+669612,D,2009-11-06,35.970001220703125
+669613,D,2009-11-09,36.61000061035156
+669614,D,2009-11-10,36.77000045776367
+669615,D,2009-11-11,36.65999984741211
+669616,D,2009-11-12,36.2599983215332
+669617,D,2009-11-13,36.2599983215332
+669618,D,2009-11-16,37.09999847412109
+669619,D,2009-11-17,37.25
+669620,D,2009-11-18,37.040000915527344
+669621,D,2009-11-19,36.810001373291016
+669622,D,2009-11-20,36.369998931884766
+669623,D,2009-11-23,36.7599983215332
+669624,D,2009-11-24,36.970001220703125
+669625,D,2009-11-25,36.77999877929688
+669626,D,2009-11-27,36.13999938964844
+669627,D,2009-11-30,36.380001068115234
+669628,D,2009-12-01,37.18000030517578
+669629,D,2009-12-02,37.880001068115234
+669630,D,2009-12-03,37.86000061035156
+669631,D,2009-12-04,37.75
+669632,D,2009-12-07,38.220001220703125
+669633,D,2009-12-08,38.150001525878906
+669634,D,2009-12-09,38.290000915527344
+669635,D,2009-12-10,38.59999847412109
+669636,D,2009-12-11,39.08000183105469
+669637,D,2009-12-14,39.52999877929688
+669638,D,2009-12-15,39.25
+669639,D,2009-12-16,39.18999862670898
+669640,D,2009-12-17,38.959999084472656
+669641,D,2009-12-18,39.130001068115234
+669642,D,2009-12-21,39.2400016784668
+669643,D,2009-12-22,39.119998931884766
+669644,D,2009-12-23,39.13999938964844
+669645,D,2009-12-24,39.369998931884766
+669646,D,2009-12-28,39.61000061035156
+669647,D,2009-12-29,39.400001525878906
+669648,D,2009-12-30,39.5
+669649,D,2009-12-31,38.91999816894531
+669650,D,2010-01-04,38.959999084472656
+669651,D,2010-01-05,38.47999954223633
+669652,D,2010-01-06,38.52000045776367
+669653,D,2010-01-07,38.58000183105469
+669654,D,2010-01-08,38.560001373291016
+669655,D,2010-01-11,39.130001068115234
+669656,D,2010-01-12,38.93000030517578
+669657,D,2010-01-13,39.150001525878906
+669658,D,2010-01-14,39.11000061035156
+669659,D,2010-01-15,38.84999847412109
+669660,D,2010-01-19,39.43000030517578
+669661,D,2010-01-20,39.040000915527344
+669662,D,2010-01-21,38.52999877929688
+669663,D,2010-01-22,37.79999923706055
+669664,D,2010-01-25,38.06999969482422
+669665,D,2010-01-26,38.09999847412109
+669666,D,2010-01-27,38.0
+669667,D,2010-01-28,37.59999847412109
+669668,D,2010-01-29,37.459999084472656
+669669,D,2010-02-01,37.75
+669670,D,2010-02-02,37.9900016784668
+669671,D,2010-02-03,37.63999938964844
+669672,D,2010-02-04,36.86000061035156
+669673,D,2010-02-05,36.75
+669674,D,2010-02-08,36.27000045776367
+669675,D,2010-02-09,36.56999969482422
+669676,D,2010-02-10,36.59999847412109
+669677,D,2010-02-11,37.06999969482422
+669678,D,2010-02-12,37.13999938964844
+669679,D,2010-02-16,38.2400016784668
+669680,D,2010-02-17,38.380001068115234
+669681,D,2010-02-18,38.720001220703125
+669682,D,2010-02-19,39.16999816894531
+669683,D,2010-02-22,39.0
+669684,D,2010-02-23,38.81999969482422
+669685,D,2010-02-24,38.52999877929688
+669686,D,2010-02-25,38.34000015258789
+669687,D,2010-02-26,37.9900016784668
+669688,D,2010-03-01,38.29999923706055
+669689,D,2010-03-02,38.47999954223633
+669690,D,2010-03-03,38.61000061035156
+669691,D,2010-03-04,38.75
+669692,D,2010-03-05,39.11000061035156
+669693,D,2010-03-08,39.08000183105469
+669694,D,2010-03-09,39.220001220703125
+669695,D,2010-03-10,39.380001068115234
+669696,D,2010-03-11,39.650001525878906
+669697,D,2010-03-12,39.68999862670898
+669698,D,2010-03-15,39.709999084472656
+669699,D,2010-03-16,39.88999938964844
+669700,D,2010-03-17,40.560001373291016
+669701,D,2010-03-18,40.5099983215332
+669702,D,2010-03-19,40.70000076293945
+669703,D,2010-03-22,40.130001068115234
+669704,D,2010-03-23,40.18999862670898
+669705,D,2010-03-24,40.08000183105469
+669706,D,2010-03-25,40.2599983215332
+669707,D,2010-03-26,40.59999847412109
+669708,D,2010-03-29,41.18000030517578
+669709,D,2010-03-30,41.2599983215332
+669710,D,2010-03-31,41.11000061035156
+669711,D,2010-04-01,41.83000183105469
+669712,D,2010-04-05,41.810001373291016
+669713,D,2010-04-06,41.70000076293945
+669714,D,2010-04-07,41.650001525878906
+669715,D,2010-04-08,41.470001220703125
+669716,D,2010-04-09,41.59000015258789
+669717,D,2010-04-12,41.79999923706055
+669718,D,2010-04-13,41.66999816894531
+669719,D,2010-04-14,41.47999954223633
+669720,D,2010-04-15,41.43999862670898
+669721,D,2010-04-16,41.18000030517578
+669722,D,2010-04-19,41.27999877929688
+669723,D,2010-04-20,41.41999816894531
+669724,D,2010-04-21,41.36000061035156
+669725,D,2010-04-22,41.34999847412109
+669726,D,2010-04-23,41.77000045776367
+669727,D,2010-04-26,41.86000061035156
+669728,D,2010-04-27,41.13999938964844
+669729,D,2010-04-28,41.41999816894531
+669730,D,2010-04-29,41.29999923706055
+669731,D,2010-04-30,41.79999923706055
+669732,D,2010-05-03,42.470001220703125
+669733,D,2010-05-04,41.68000030517578
+669734,D,2010-05-05,41.77999877929688
+669735,D,2010-05-06,40.209999084472656
+669736,D,2010-05-07,40.220001220703125
+669737,D,2010-05-10,41.90999984741211
+669738,D,2010-05-11,41.79999923706055
+669739,D,2010-05-12,41.84999847412109
+669740,D,2010-05-13,41.540000915527344
+669741,D,2010-05-14,40.9900016784668
+669742,D,2010-05-17,41.27000045776367
+669743,D,2010-05-18,40.709999084472656
+669744,D,2010-05-19,40.43000030517578
+669745,D,2010-05-20,39.2400016784668
+669746,D,2010-05-21,39.52999877929688
+669747,D,2010-05-24,39.25
+669748,D,2010-05-25,39.22999954223633
+669749,D,2010-05-26,38.560001373291016
+669750,D,2010-05-27,39.13999938964844
+669751,D,2010-05-28,38.959999084472656
+669752,D,2010-06-01,38.59000015258789
+669753,D,2010-06-02,39.720001220703125
+669754,D,2010-06-03,40.150001525878906
+669755,D,2010-06-04,39.0099983215332
+669756,D,2010-06-07,39.33000183105469
+669757,D,2010-06-08,40.15999984741211
+669758,D,2010-06-09,39.91999816894531
+669759,D,2010-06-10,40.810001373291016
+669760,D,2010-06-11,40.59999847412109
+669761,D,2010-06-14,40.47999954223633
+669762,D,2010-06-15,41.27999877929688
+669763,D,2010-06-16,41.66999816894531
+669764,D,2010-06-17,41.84999847412109
+669765,D,2010-06-18,42.0
+669766,D,2010-06-21,41.81999969482422
+669767,D,2010-06-22,40.86000061035156
+669768,D,2010-06-23,40.22999954223633
+669769,D,2010-06-24,40.150001525878906
+669770,D,2010-06-25,40.16999816894531
+669771,D,2010-06-28,40.56999969482422
+669772,D,2010-06-29,39.27000045776367
+669773,D,2010-06-30,38.7400016784668
+669774,D,2010-07-01,38.97999954223633
+669775,D,2010-07-02,38.66999816894531
+669776,D,2010-07-06,39.13999938964844
+669777,D,2010-07-07,40.18000030517578
+669778,D,2010-07-08,40.75
+669779,D,2010-07-09,40.900001525878906
+669780,D,2010-07-12,40.9900016784668
+669781,D,2010-07-13,41.09999847412109
+669782,D,2010-07-14,41.43999862670898
+669783,D,2010-07-15,41.27000045776367
+669784,D,2010-07-16,40.43000030517578
+669785,D,2010-07-19,41.400001525878906
+669786,D,2010-07-20,41.959999084472656
+669787,D,2010-07-21,41.2599983215332
+669788,D,2010-07-22,42.220001220703125
+669789,D,2010-07-23,42.40999984741211
+669790,D,2010-07-26,42.59999847412109
+669791,D,2010-07-27,43.27000045776367
+669792,D,2010-07-28,42.97999954223633
+669793,D,2010-07-29,41.68999862670898
+669794,D,2010-07-30,41.9900016784668
+669795,D,2010-08-02,43.20000076293945
+669796,D,2010-08-03,43.119998931884766
+669797,D,2010-08-04,43.5
+669798,D,2010-08-05,43.54999923706055
+669799,D,2010-08-06,43.66999816894531
+669800,D,2010-08-09,44.02999877929688
+669801,D,2010-08-10,44.18000030517578
+669802,D,2010-08-11,43.709999084472656
+669803,D,2010-08-12,43.79999923706055
+669804,D,2010-08-13,43.90999984741211
+669805,D,2010-08-16,44.02999877929688
+669806,D,2010-08-17,44.709999084472656
+669807,D,2010-08-18,44.11000061035156
+669808,D,2010-08-19,43.66999816894531
+669809,D,2010-08-20,43.93000030517578
+669810,D,2010-08-23,44.34999847412109
+669811,D,2010-08-24,44.40999984741211
+669812,D,2010-08-25,43.150001525878906
+669813,D,2010-08-26,42.7599983215332
+669814,D,2010-08-27,43.41999816894531
+669815,D,2010-08-30,42.68999862670898
+669816,D,2010-08-31,42.72999954223633
+669817,D,2010-09-01,43.86000061035156
+669818,D,2010-09-02,43.58000183105469
+669819,D,2010-09-03,43.9900016784668
+669820,D,2010-09-07,43.81999969482422
+669821,D,2010-09-08,43.72999954223633
+669822,D,2010-09-09,43.93999862670898
+669823,D,2010-09-10,43.290000915527344
+669824,D,2010-09-13,43.91999816894531
+669825,D,2010-09-14,44.02999877929688
+669826,D,2010-09-15,43.47999954223633
+669827,D,2010-09-16,43.59000015258789
+669828,D,2010-09-17,43.41999816894531
+669829,D,2010-09-20,44.290000915527344
+669830,D,2010-09-21,44.11000061035156
+669831,D,2010-09-22,44.209999084472656
+669832,D,2010-09-23,43.41999816894531
+669833,D,2010-09-24,44.22999954223633
+669834,D,2010-09-27,44.2599983215332
+669835,D,2010-09-28,44.18999862670898
+669836,D,2010-09-29,43.95000076293945
+669837,D,2010-09-30,43.65999984741211
+669838,D,2010-10-01,44.02999877929688
+669839,D,2010-10-04,43.88999938964844
+669840,D,2010-10-05,44.58000183105469
+669841,D,2010-10-06,44.4900016784668
+669842,D,2010-10-07,44.5099983215332
+669843,D,2010-10-08,44.68000030517578
+669844,D,2010-10-11,44.68999862670898
+669845,D,2010-10-12,44.31999969482422
+669846,D,2010-10-13,44.54999923706055
+669847,D,2010-10-14,44.630001068115234
+669848,D,2010-10-15,44.540000915527344
+669849,D,2010-10-18,44.91999816894531
+669850,D,2010-10-19,44.5
+669851,D,2010-10-20,44.70000076293945
+669852,D,2010-10-21,44.7400016784668
+669853,D,2010-10-22,44.5099983215332
+669854,D,2010-10-25,44.459999084472656
+669855,D,2010-10-26,44.040000915527344
+669856,D,2010-10-27,43.81999969482422
+669857,D,2010-10-28,43.95000076293945
+669858,D,2010-10-29,43.459999084472656
+669859,D,2010-11-01,42.4900016784668
+669860,D,2010-11-02,42.81999969482422
+669861,D,2010-11-03,42.869998931884766
+669862,D,2010-11-04,43.52999877929688
+669863,D,2010-11-05,43.5
+669864,D,2010-11-08,43.09000015258789
+669865,D,2010-11-09,43.06999969482422
+669866,D,2010-11-10,42.97999954223633
+669867,D,2010-11-11,42.84000015258789
+669868,D,2010-11-12,42.86000061035156
+669869,D,2010-11-15,43.119998931884766
+669870,D,2010-11-16,42.790000915527344
+669871,D,2010-11-17,42.45000076293945
+669872,D,2010-11-18,42.79999923706055
+669873,D,2010-11-19,42.7599983215332
+669874,D,2010-11-22,43.0099983215332
+669875,D,2010-11-23,42.4900016784668
+669876,D,2010-11-24,42.02999877929688
+669877,D,2010-11-26,41.84000015258789
+669878,D,2010-11-29,41.61000061035156
+669879,D,2010-11-30,41.52999877929688
+669880,D,2010-12-01,42.04999923706055
+669881,D,2010-12-02,42.09999847412109
+669882,D,2010-12-03,42.41999816894531
+669883,D,2010-12-06,42.040000915527344
+669884,D,2010-12-07,41.900001525878906
+669885,D,2010-12-08,41.83000183105469
+669886,D,2010-12-09,41.77000045776367
+669887,D,2010-12-10,41.619998931884766
+669888,D,2010-12-13,42.04999923706055
+669889,D,2010-12-14,42.0
+669890,D,2010-12-15,41.720001220703125
+669891,D,2010-12-16,42.310001373291016
+669892,D,2010-12-17,42.56999969482422
+669893,D,2010-12-20,42.93000030517578
+669894,D,2010-12-21,42.959999084472656
+669895,D,2010-12-22,42.91999816894531
+669896,D,2010-12-23,42.959999084472656
+669897,D,2010-12-27,42.88999938964844
+669898,D,2010-12-28,42.91999816894531
+669899,D,2010-12-29,42.93999862670898
+669900,D,2010-12-30,42.900001525878906
+669901,D,2010-12-31,42.720001220703125
+669902,D,2011-01-03,42.75
+669903,D,2011-01-04,43.13999938964844
+669904,D,2011-01-05,43.02999877929688
+669905,D,2011-01-06,43.18999862670898
+669906,D,2011-01-07,43.22999954223633
+669907,D,2011-01-10,42.43999862670898
+669908,D,2011-01-11,42.33000183105469
+669909,D,2011-01-12,42.2599983215332
+669910,D,2011-01-13,42.61000061035156
+669911,D,2011-01-14,42.97999954223633
+669912,D,2011-01-18,42.97999954223633
+669913,D,2011-01-19,42.970001220703125
+669914,D,2011-01-20,43.369998931884766
+669915,D,2011-01-21,43.34999847412109
+669916,D,2011-01-24,43.58000183105469
+669917,D,2011-01-25,43.56999969482422
+669918,D,2011-01-26,43.54999923706055
+669919,D,2011-01-27,43.790000915527344
+669920,D,2011-01-28,43.38999938964844
+669921,D,2011-01-31,43.540000915527344
+669922,D,2011-02-01,43.77999877929688
+669923,D,2011-02-02,43.5099983215332
+669924,D,2011-02-03,43.68999862670898
+669925,D,2011-02-04,43.61000061035156
+669926,D,2011-02-07,43.41999816894531
+669927,D,2011-02-08,43.540000915527344
+669928,D,2011-02-09,43.540000915527344
+669929,D,2011-02-10,43.900001525878906
+669930,D,2011-02-11,44.119998931884766
+669931,D,2011-02-14,43.68000030517578
+669932,D,2011-02-15,43.7400016784668
+669933,D,2011-02-16,44.09000015258789
+669934,D,2011-02-17,44.18000030517578
+669935,D,2011-02-18,44.369998931884766
+669936,D,2011-02-22,44.290000915527344
+669937,D,2011-02-23,44.63999938964844
+669938,D,2011-02-24,44.7400016784668
+669939,D,2011-02-25,45.0
+669940,D,2011-02-28,45.630001068115234
+669941,D,2011-03-01,45.56999969482422
+669942,D,2011-03-02,44.790000915527344
+669943,D,2011-03-03,45.52999877929688
+669944,D,2011-03-04,45.540000915527344
+669945,D,2011-03-07,45.41999816894531
+669946,D,2011-03-08,46.13999938964844
+669947,D,2011-03-09,46.34000015258789
+669948,D,2011-03-10,45.65999984741211
+669949,D,2011-03-11,45.5099983215332
+669950,D,2011-03-14,45.15999984741211
+669951,D,2011-03-15,44.72999954223633
+669952,D,2011-03-16,43.720001220703125
+669953,D,2011-03-17,43.61000061035156
+669954,D,2011-03-18,43.77999877929688
+669955,D,2011-03-21,44.4900016784668
+669956,D,2011-03-22,44.43000030517578
+669957,D,2011-03-23,44.08000183105469
+669958,D,2011-03-24,44.40999984741211
+669959,D,2011-03-25,44.540000915527344
+669960,D,2011-03-28,44.22999954223633
+669961,D,2011-03-29,44.54999923706055
+669962,D,2011-03-30,45.16999816894531
+669963,D,2011-03-31,44.70000076293945
+669964,D,2011-04-01,44.70000076293945
+669965,D,2011-04-04,44.91999816894531
+669966,D,2011-04-05,44.77000045776367
+669967,D,2011-04-06,45.02999877929688
+669968,D,2011-04-07,44.95000076293945
+669969,D,2011-04-08,44.81999969482422
+669970,D,2011-04-11,43.97999954223633
+669971,D,2011-04-12,43.59999847412109
+669972,D,2011-04-13,43.54999923706055
+669973,D,2011-04-14,44.02999877929688
+669974,D,2011-04-15,44.470001220703125
+669975,D,2011-04-18,44.09999847412109
+669976,D,2011-04-19,44.310001373291016
+669977,D,2011-04-20,44.47999954223633
+669978,D,2011-04-21,44.75
+669979,D,2011-04-25,45.09000015258789
+669980,D,2011-04-26,45.75
+669981,D,2011-04-27,46.060001373291016
+669982,D,2011-04-28,46.33000183105469
+669983,D,2011-04-29,46.41999816894531
+669984,D,2011-05-02,46.540000915527344
+669985,D,2011-05-03,46.72999954223633
+669986,D,2011-05-04,47.02000045776367
+669987,D,2011-05-05,46.540000915527344
+669988,D,2011-05-06,46.91999816894531
+669989,D,2011-05-09,47.0099983215332
+669990,D,2011-05-10,47.63999938964844
+669991,D,2011-05-11,47.650001525878906
+669992,D,2011-05-12,48.150001525878906
+669993,D,2011-05-13,47.9900016784668
+669994,D,2011-05-16,47.869998931884766
+669995,D,2011-05-17,48.33000183105469
+669996,D,2011-05-18,47.970001220703125
+669997,D,2011-05-19,48.20000076293945
+669998,D,2011-05-20,48.27999877929688
+669999,D,2011-05-23,47.93999862670898
+670000,D,2011-05-24,47.90999984741211
+670001,D,2011-05-25,47.18000030517578
+670002,D,2011-05-26,47.34000015258789
+670003,D,2011-05-27,47.22999954223633
+670004,D,2011-05-31,47.720001220703125
+670005,D,2011-06-01,47.119998931884766
+670006,D,2011-06-02,47.27000045776367
+670007,D,2011-06-03,47.150001525878906
+670008,D,2011-06-06,46.900001525878906
+670009,D,2011-06-07,47.400001525878906
+670010,D,2011-06-08,47.68999862670898
+670011,D,2011-06-09,47.97999954223633
+670012,D,2011-06-10,47.52999877929688
+670013,D,2011-06-13,47.83000183105469
+670014,D,2011-06-14,47.68999862670898
+670015,D,2011-06-15,47.09999847412109
+670016,D,2011-06-16,47.2599983215332
+670017,D,2011-06-17,47.65999984741211
+670018,D,2011-06-20,48.15999984741211
+670019,D,2011-06-21,48.22999954223633
+670020,D,2011-06-22,47.7599983215332
+670021,D,2011-06-23,47.13999938964844
+670022,D,2011-06-24,47.25
+670023,D,2011-06-27,47.70000076293945
+670024,D,2011-06-28,47.79999923706055
+670025,D,2011-06-29,48.09999847412109
+670026,D,2011-06-30,48.27000045776367
+670027,D,2011-07-01,48.9900016784668
+670028,D,2011-07-05,48.61000061035156
+670029,D,2011-07-06,48.900001525878906
+670030,D,2011-07-07,48.959999084472656
+670031,D,2011-07-08,48.630001068115234
+670032,D,2011-07-11,48.11000061035156
+670033,D,2011-07-12,48.36000061035156
+670034,D,2011-07-13,48.27999877929688
+670035,D,2011-07-14,48.16999816894531
+670036,D,2011-07-15,48.459999084472656
+670037,D,2011-07-18,48.0
+670038,D,2011-07-19,48.68999862670898
+670039,D,2011-07-20,49.2599983215332
+670040,D,2011-07-21,50.0
+670041,D,2011-07-22,49.77999877929688
+670042,D,2011-07-25,49.56999969482422
+670043,D,2011-07-26,49.29999923706055
+670044,D,2011-07-27,49.04999923706055
+670045,D,2011-07-28,48.9900016784668
+670046,D,2011-07-29,48.45000076293945
+670047,D,2011-08-01,48.59000015258789
+670048,D,2011-08-02,48.09999847412109
+670049,D,2011-08-03,48.65999984741211
+670050,D,2011-08-04,47.77000045776367
+670051,D,2011-08-05,48.59000015258789
+670052,D,2011-08-08,45.93999862670898
+670053,D,2011-08-09,46.77000045776367
+670054,D,2011-08-10,46.36000061035156
+670055,D,2011-08-11,48.02999877929688
+670056,D,2011-08-12,47.709999084472656
+670057,D,2011-08-15,49.68000030517578
+670058,D,2011-08-16,49.68999862670898
+670059,D,2011-08-17,50.119998931884766
+670060,D,2011-08-18,49.08000183105469
+670061,D,2011-08-19,47.9900016784668
+670062,D,2011-08-22,48.25
+670063,D,2011-08-23,49.09999847412109
+670064,D,2011-08-24,49.58000183105469
+670065,D,2011-08-25,48.93999862670898
+670066,D,2011-08-26,48.459999084472656
+670067,D,2011-08-29,48.970001220703125
+670068,D,2011-08-30,48.75
+670069,D,2011-08-31,48.7400016784668
+670070,D,2011-09-01,48.59000015258789
+670071,D,2011-09-02,47.97999954223633
+670072,D,2011-09-06,47.88999938964844
+670073,D,2011-09-07,48.20000076293945
+670074,D,2011-09-08,48.150001525878906
+670075,D,2011-09-09,47.18999862670898
+670076,D,2011-09-12,47.470001220703125
+670077,D,2011-09-13,47.77999877929688
+670078,D,2011-09-14,48.540000915527344
+670079,D,2011-09-15,49.459999084472656
+670080,D,2011-09-16,49.84000015258789
+670081,D,2011-09-19,49.7400016784668
+670082,D,2011-09-20,50.59999847412109
+670083,D,2011-09-21,49.88999938964844
+670084,D,2011-09-22,49.310001373291016
+670085,D,2011-09-23,49.9900016784668
+670086,D,2011-09-26,50.77999877929688
+670087,D,2011-09-27,50.93000030517578
+670088,D,2011-09-28,50.41999816894531
+670089,D,2011-09-29,51.25
+670090,D,2011-09-30,50.77000045776367
+670091,D,2011-10-03,49.84000015258789
+670092,D,2011-10-04,49.18000030517578
+670093,D,2011-10-05,49.5099983215332
+670094,D,2011-10-06,50.0
+670095,D,2011-10-07,50.27000045776367
+670096,D,2011-10-10,51.20000076293945
+670097,D,2011-10-11,50.58000183105469
+670098,D,2011-10-12,50.16999816894531
+670099,D,2011-10-13,50.040000915527344
+670100,D,2011-10-14,50.4900016784668
+670101,D,2011-10-17,50.02000045776367
+670102,D,2011-10-18,50.470001220703125
+670103,D,2011-10-19,50.959999084472656
+670104,D,2011-10-20,51.040000915527344
+670105,D,2011-10-21,52.06999969482422
+670106,D,2011-10-24,51.400001525878906
+670107,D,2011-10-25,50.70000076293945
+670108,D,2011-10-26,51.150001525878906
+670109,D,2011-10-27,52.0099983215332
+670110,D,2011-10-28,51.369998931884766
+670111,D,2011-10-31,51.59000015258789
+670112,D,2011-11-01,50.400001525878906
+670113,D,2011-11-02,51.22999954223633
+670114,D,2011-11-03,51.70000076293945
+670115,D,2011-11-04,51.560001373291016
+670116,D,2011-11-07,52.45000076293945
+670117,D,2011-11-08,52.63999938964844
+670118,D,2011-11-09,51.27999877929688
+670119,D,2011-11-10,51.34999847412109
+670120,D,2011-11-11,52.060001373291016
+670121,D,2011-11-14,51.72999954223633
+670122,D,2011-11-15,51.560001373291016
+670123,D,2011-11-16,51.02000045776367
+670124,D,2011-11-17,50.84000015258789
+670125,D,2011-11-18,51.040000915527344
+670126,D,2011-11-21,50.65999984741211
+670127,D,2011-11-22,50.040000915527344
+670128,D,2011-11-23,49.310001373291016
+670129,D,2011-11-25,49.5099983215332
+670130,D,2011-11-28,50.11000061035156
+670131,D,2011-11-29,50.84999847412109
+670132,D,2011-11-30,51.619998931884766
+670133,D,2011-12-01,51.34999847412109
+670134,D,2011-12-02,50.560001373291016
+670135,D,2011-12-05,50.5
+670136,D,2011-12-06,50.34000015258789
+670137,D,2011-12-07,50.5
+670138,D,2011-12-08,50.13999938964844
+670139,D,2011-12-09,50.77000045776367
+670140,D,2011-12-12,50.310001373291016
+670141,D,2011-12-13,50.47999954223633
+670142,D,2011-12-14,50.18000030517578
+670143,D,2011-12-15,50.77999877929688
+670144,D,2011-12-16,50.650001525878906
+670145,D,2011-12-19,50.36000061035156
+670146,D,2011-12-20,52.119998931884766
+670147,D,2011-12-21,52.790000915527344
+670148,D,2011-12-22,52.720001220703125
+670149,D,2011-12-23,52.95000076293945
+670150,D,2011-12-27,53.43000030517578
+670151,D,2011-12-28,53.08000183105469
+670152,D,2011-12-29,53.52999877929688
+670153,D,2011-12-30,53.08000183105469
+670154,D,2012-01-03,52.5
+670155,D,2012-01-04,52.06999969482422
+670156,D,2012-01-05,51.959999084472656
+670157,D,2012-01-06,51.43000030517578
+670158,D,2012-01-09,51.36000061035156
+670159,D,2012-01-10,51.290000915527344
+670160,D,2012-01-11,51.16999816894531
+670161,D,2012-01-12,50.93000030517578
+670162,D,2012-01-13,50.59999847412109
+670163,D,2012-01-17,50.79999923706055
+670164,D,2012-01-18,50.43000030517578
+670165,D,2012-01-19,50.29999923706055
+670166,D,2012-01-20,50.56999969482422
+670167,D,2012-01-23,50.47999954223633
+670168,D,2012-01-24,50.310001373291016
+670169,D,2012-01-25,51.11000061035156
+670170,D,2012-01-26,50.84999847412109
+670171,D,2012-01-27,49.560001373291016
+670172,D,2012-01-30,49.34000015258789
+670173,D,2012-01-31,50.040000915527344
+670174,D,2012-02-01,50.41999816894531
+670175,D,2012-02-02,50.5099983215332
+670176,D,2012-02-03,50.380001068115234
+670177,D,2012-02-06,50.27000045776367
+670178,D,2012-02-07,50.41999816894531
+670179,D,2012-02-08,50.20000076293945
+670180,D,2012-02-09,49.86000061035156
+670181,D,2012-02-10,49.90999984741211
+670182,D,2012-02-13,49.93000030517578
+670183,D,2012-02-14,50.22999954223633
+670184,D,2012-02-15,50.08000183105469
+670185,D,2012-02-16,50.41999816894531
+670186,D,2012-02-17,50.56999969482422
+670187,D,2012-02-21,50.13999938964844
+670188,D,2012-02-22,50.470001220703125
+670189,D,2012-02-23,50.93999862670898
+670190,D,2012-02-24,51.31999969482422
+670191,D,2012-02-27,51.40999984741211
+670192,D,2012-02-28,51.25
+670193,D,2012-02-29,50.470001220703125
+670194,D,2012-03-01,50.40999984741211
+670195,D,2012-03-02,50.52000045776367
+670196,D,2012-03-05,50.81999969482422
+670197,D,2012-03-06,50.52000045776367
+670198,D,2012-03-07,50.4900016784668
+670199,D,2012-03-08,50.59999847412109
+670200,D,2012-03-09,50.7599983215332
+670201,D,2012-03-12,51.33000183105469
+670202,D,2012-03-13,51.36000061035156
+670203,D,2012-03-14,50.54999923706055
+670204,D,2012-03-15,50.47999954223633
+670205,D,2012-03-16,50.31999969482422
+670206,D,2012-03-19,50.2599983215332
+670207,D,2012-03-20,50.63999938964844
+670208,D,2012-03-21,50.459999084472656
+670209,D,2012-03-22,50.41999816894531
+670210,D,2012-03-23,50.27999877929688
+670211,D,2012-03-26,50.709999084472656
+670212,D,2012-03-27,51.0099983215332
+670213,D,2012-03-28,50.68999862670898
+670214,D,2012-03-29,50.77999877929688
+670215,D,2012-03-30,51.209999084472656
+670216,D,2012-04-02,51.5
+670217,D,2012-04-03,51.540000915527344
+670218,D,2012-04-04,51.59000015258789
+670219,D,2012-04-05,51.380001068115234
+670220,D,2012-04-09,50.900001525878906
+670221,D,2012-04-10,50.20000076293945
+670222,D,2012-04-11,50.16999816894531
+670223,D,2012-04-12,50.29999923706055
+670224,D,2012-04-13,50.27999877929688
+670225,D,2012-04-16,50.7400016784668
+670226,D,2012-04-17,50.9900016784668
+670227,D,2012-04-18,50.619998931884766
+670228,D,2012-04-19,50.540000915527344
+670229,D,2012-04-20,51.02000045776367
+670230,D,2012-04-23,50.84999847412109
+670231,D,2012-04-24,50.810001373291016
+670232,D,2012-04-25,51.2400016784668
+670233,D,2012-04-26,51.88999938964844
+670234,D,2012-04-27,52.06999969482422
+670235,D,2012-04-30,52.18999862670898
+670236,D,2012-05-01,52.43999862670898
+670237,D,2012-05-02,52.11000061035156
+670238,D,2012-05-03,51.91999816894531
+670239,D,2012-05-04,51.9900016784668
+670240,D,2012-05-07,51.869998931884766
+670241,D,2012-05-08,51.959999084472656
+670242,D,2012-05-09,51.66999816894531
+670243,D,2012-05-10,52.11000061035156
+670244,D,2012-05-11,52.220001220703125
+670245,D,2012-05-14,52.27000045776367
+670246,D,2012-05-15,52.29999923706055
+670247,D,2012-05-16,52.5099983215332
+670248,D,2012-05-17,51.88999938964844
+670249,D,2012-05-18,52.290000915527344
+670250,D,2012-05-21,52.22999954223633
+670251,D,2012-05-22,52.470001220703125
+670252,D,2012-05-23,52.209999084472656
+670253,D,2012-05-24,52.5
+670254,D,2012-05-25,52.54999923706055
+670255,D,2012-05-29,52.5
+670256,D,2012-05-30,51.86000061035156
+670257,D,2012-05-31,52.060001373291016
+670258,D,2012-06-01,51.630001068115234
+670259,D,2012-06-04,51.52999877929688
+670260,D,2012-06-05,51.470001220703125
+670261,D,2012-06-06,52.25
+670262,D,2012-06-07,52.7400016784668
+670263,D,2012-06-08,53.22999954223633
+670264,D,2012-06-11,52.810001373291016
+670265,D,2012-06-12,52.83000183105469
+670266,D,2012-06-13,53.04999923706055
+670267,D,2012-06-14,53.720001220703125
+670268,D,2012-06-15,53.77999877929688
+670269,D,2012-06-18,54.290000915527344
+670270,D,2012-06-19,54.380001068115234
+670271,D,2012-06-20,54.16999816894531
+670272,D,2012-06-21,53.68000030517578
+670273,D,2012-06-22,53.61000061035156
+670274,D,2012-06-25,53.34000015258789
+670275,D,2012-06-26,53.369998931884766
+670276,D,2012-06-27,53.91999816894531
+670277,D,2012-06-28,53.77000045776367
+670278,D,2012-06-29,54.0
+670279,D,2012-07-02,54.38999938964844
+670280,D,2012-07-03,54.22999954223633
+670281,D,2012-07-05,53.77999877929688
+670282,D,2012-07-06,53.83000183105469
+670283,D,2012-07-09,53.77000045776367
+670284,D,2012-07-10,53.70000076293945
+670285,D,2012-07-11,54.040000915527344
+670286,D,2012-07-12,53.70000076293945
+670287,D,2012-07-13,54.18999862670898
+670288,D,2012-07-16,54.18999862670898
+670289,D,2012-07-17,54.22999954223633
+670290,D,2012-07-18,54.369998931884766
+670291,D,2012-07-19,54.18999862670898
+670292,D,2012-07-20,53.959999084472656
+670293,D,2012-07-23,53.5
+670294,D,2012-07-24,53.0099983215332
+670295,D,2012-07-25,53.290000915527344
+670296,D,2012-07-26,54.130001068115234
+670297,D,2012-07-27,54.970001220703125
+670298,D,2012-07-30,54.91999816894531
+670299,D,2012-07-31,54.310001373291016
+670300,D,2012-08-01,54.0099983215332
+670301,D,2012-08-02,53.810001373291016
+670302,D,2012-08-03,54.40999984741211
+670303,D,2012-08-06,54.33000183105469
+670304,D,2012-08-07,53.97999954223633
+670305,D,2012-08-08,53.66999816894531
+670306,D,2012-08-09,53.630001068115234
+670307,D,2012-08-10,53.720001220703125
+670308,D,2012-08-13,53.45000076293945
+670309,D,2012-08-14,53.5
+670310,D,2012-08-15,53.810001373291016
+670311,D,2012-08-16,53.95000076293945
+670312,D,2012-08-17,53.91999816894531
+670313,D,2012-08-20,54.119998931884766
+670314,D,2012-08-21,53.79999923706055
+670315,D,2012-08-22,53.61000061035156
+670316,D,2012-08-23,53.13999938964844
+670317,D,2012-08-24,53.4900016784668
+670318,D,2012-08-27,54.04999923706055
+670319,D,2012-08-28,53.95000076293945
+670320,D,2012-08-29,52.970001220703125
+670321,D,2012-08-30,52.52000045776367
+670322,D,2012-08-31,52.47999954223633
+670323,D,2012-09-04,52.5099983215332
+670324,D,2012-09-05,52.5
+670325,D,2012-09-06,53.77000045776367
+670326,D,2012-09-07,53.15999984741211
+670327,D,2012-09-10,53.27999877929688
+670328,D,2012-09-11,52.93999862670898
+670329,D,2012-09-12,52.7599983215332
+670330,D,2012-09-13,53.59000015258789
+670331,D,2012-09-14,52.81999969482422
+670332,D,2012-09-17,52.61000061035156
+670333,D,2012-09-18,52.25
+670334,D,2012-09-19,52.36000061035156
+670335,D,2012-09-20,52.720001220703125
+670336,D,2012-09-21,52.70000076293945
+670337,D,2012-09-24,53.11000061035156
+670338,D,2012-09-25,52.650001525878906
+670339,D,2012-09-26,52.88999938964844
+670340,D,2012-09-27,52.810001373291016
+670341,D,2012-09-28,52.93999862670898
+670342,D,2012-10-01,52.810001373291016
+670343,D,2012-10-02,53.22999954223633
+670344,D,2012-10-03,53.33000183105469
+670345,D,2012-10-04,53.380001068115234
+670346,D,2012-10-05,53.2599983215332
+670347,D,2012-10-08,53.02999877929688
+670348,D,2012-10-09,52.81999969482422
+670349,D,2012-10-10,53.220001220703125
+670350,D,2012-10-11,53.02999877929688
+670351,D,2012-10-12,52.68000030517578
+670352,D,2012-10-15,52.7599983215332
+670353,D,2012-10-16,52.65999984741211
+670354,D,2012-10-17,53.34999847412109
+670355,D,2012-10-18,53.58000183105469
+670356,D,2012-10-19,53.5099983215332
+670357,D,2012-10-22,52.959999084472656
+670358,D,2012-10-23,52.68999862670898
+670359,D,2012-10-24,52.45000076293945
+670360,D,2012-10-25,51.95000076293945
+670361,D,2012-10-26,52.06999969482422
+670362,D,2012-10-31,52.77999877929688
+670363,D,2012-11-01,52.02000045776367
+670364,D,2012-11-02,51.70000076293945
+670365,D,2012-11-05,50.93000030517578
+670366,D,2012-11-06,50.970001220703125
+670367,D,2012-11-07,49.86000061035156
+670368,D,2012-11-08,49.43000030517578
+670369,D,2012-11-09,49.33000183105469
+670370,D,2012-11-12,49.18999862670898
+670371,D,2012-11-13,50.209999084472656
+670372,D,2012-11-14,49.88999938964844
+670373,D,2012-11-15,49.68000030517578
+670374,D,2012-11-16,50.150001525878906
+670375,D,2012-11-19,50.27999877929688
+670376,D,2012-11-20,50.34000015258789
+670377,D,2012-11-21,50.15999984741211
+670378,D,2012-11-23,50.119998931884766
+670379,D,2012-11-26,50.650001525878906
+670380,D,2012-11-27,50.540000915527344
+670381,D,2012-11-28,50.43000030517578
+670382,D,2012-11-29,50.66999816894531
+670383,D,2012-11-30,51.11000061035156
+670384,D,2012-12-03,50.75
+670385,D,2012-12-04,50.400001525878906
+670386,D,2012-12-05,51.72999954223633
+670387,D,2012-12-06,51.540000915527344
+670388,D,2012-12-07,51.68999862670898
+670389,D,2012-12-10,51.59000015258789
+670390,D,2012-12-11,51.59999847412109
+670391,D,2012-12-12,51.560001373291016
+670392,D,2012-12-13,51.34000015258789
+670393,D,2012-12-14,51.18999862670898
+670394,D,2012-12-17,51.959999084472656
+670395,D,2012-12-18,52.22999954223633
+670396,D,2012-12-19,51.79999923706055
+670397,D,2012-12-20,52.20000076293945
+670398,D,2012-12-21,51.93999862670898
+670399,D,2012-12-24,51.93999862670898
+670400,D,2012-12-26,51.709999084472656
+670401,D,2012-12-27,51.619998931884766
+670402,D,2012-12-28,51.08000183105469
+670403,D,2012-12-31,51.79999923706055
+670404,D,2013-01-02,52.91999816894531
+670405,D,2013-01-03,52.97999954223633
+670406,D,2013-01-04,53.540000915527344
+670407,D,2013-01-07,52.65999984741211
+670408,D,2013-01-08,52.369998931884766
+670409,D,2013-01-09,52.20000076293945
+670410,D,2013-01-10,52.220001220703125
+670411,D,2013-01-11,52.43000030517578
+670412,D,2013-01-14,52.38999938964844
+670413,D,2013-01-15,52.52999877929688
+670414,D,2013-01-16,52.400001525878906
+670415,D,2013-01-17,52.40999984741211
+670416,D,2013-01-18,52.91999816894531
+670417,D,2013-01-22,53.290000915527344
+670418,D,2013-01-23,53.36000061035156
+670419,D,2013-01-24,53.790000915527344
+670420,D,2013-01-25,53.880001068115234
+670421,D,2013-01-28,53.75
+670422,D,2013-01-29,54.36000061035156
+670423,D,2013-01-30,54.52000045776367
+670424,D,2013-01-31,54.11000061035156
+670425,D,2013-02-01,54.16999816894531
+670426,D,2013-02-04,54.06999969482422
+670427,D,2013-02-05,54.310001373291016
+670428,D,2013-02-06,54.34999847412109
+670429,D,2013-02-07,54.310001373291016
+670430,D,2013-02-08,54.310001373291016
+670431,D,2013-02-11,54.33000183105469
+670432,D,2013-02-12,54.630001068115234
+670433,D,2013-02-13,54.68999862670898
+670434,D,2013-02-14,54.470001220703125
+670435,D,2013-02-15,54.91999816894531
+670436,D,2013-02-19,55.59000015258789
+670437,D,2013-02-20,55.88999938964844
+670438,D,2013-02-21,55.70000076293945
+670439,D,2013-02-22,56.380001068115234
+670440,D,2013-02-25,55.709999084472656
+670441,D,2013-02-26,55.27999877929688
+670442,D,2013-02-27,55.810001373291016
+670443,D,2013-02-28,56.0
+670444,D,2013-03-01,56.41999816894531
+670445,D,2013-03-04,56.40999984741211
+670446,D,2013-03-05,56.5099983215332
+670447,D,2013-03-06,56.459999084472656
+670448,D,2013-03-07,55.869998931884766
+670449,D,2013-03-08,55.869998931884766
+670450,D,2013-03-11,56.29999923706055
+670451,D,2013-03-12,56.02000045776367
+670452,D,2013-03-13,56.34000015258789
+670453,D,2013-03-14,56.34999847412109
+670454,D,2013-03-15,56.790000915527344
+670455,D,2013-03-18,56.43000030517578
+670456,D,2013-03-19,56.7400016784668
+670457,D,2013-03-20,57.20000076293945
+670458,D,2013-03-21,56.91999816894531
+670459,D,2013-03-22,56.77000045776367
+670460,D,2013-03-25,56.86000061035156
+670461,D,2013-03-26,57.59000015258789
+670462,D,2013-03-27,57.52999877929688
+670463,D,2013-03-28,58.18000030517578
+670464,D,2013-04-01,58.18999862670898
+670465,D,2013-04-02,58.619998931884766
+670466,D,2013-04-03,58.75
+670467,D,2013-04-04,59.4900016784668
+670468,D,2013-04-05,59.630001068115234
+670469,D,2013-04-08,60.06999969482422
+670470,D,2013-04-09,59.84999847412109
+670471,D,2013-04-10,60.16999816894531
+670472,D,2013-04-11,59.9900016784668
+670473,D,2013-04-12,60.119998931884766
+670474,D,2013-04-15,59.27000045776367
+670475,D,2013-04-16,59.81999969482422
+670476,D,2013-04-17,59.33000183105469
+670477,D,2013-04-18,59.79999923706055
+670478,D,2013-04-19,61.06999969482422
+670479,D,2013-04-22,60.959999084472656
+670480,D,2013-04-23,61.0099983215332
+670481,D,2013-04-24,61.119998931884766
+670482,D,2013-04-25,60.75
+670483,D,2013-04-26,61.0099983215332
+670484,D,2013-04-29,61.209999084472656
+670485,D,2013-04-30,61.68000030517578
+670486,D,2013-05-01,61.13999938964844
+670487,D,2013-05-02,61.11000061035156
+670488,D,2013-05-03,60.90999984741211
+670489,D,2013-05-06,60.470001220703125
+670490,D,2013-05-07,60.93000030517578
+670491,D,2013-05-08,60.5
+670492,D,2013-05-09,59.45000076293945
+670493,D,2013-05-10,59.75
+670494,D,2013-05-13,59.68999862670898
+670495,D,2013-05-14,60.459999084472656
+670496,D,2013-05-15,60.65999984741211
+670497,D,2013-05-16,60.380001068115234
+670498,D,2013-05-17,61.16999816894531
+670499,D,2013-05-20,60.75
+670500,D,2013-05-21,60.68999862670898
+670501,D,2013-05-22,59.2599983215332
+670502,D,2013-05-23,58.95000076293945
+670503,D,2013-05-24,57.619998931884766
+670504,D,2013-05-28,57.72999954223633
+670505,D,2013-05-29,57.06999969482422
+670506,D,2013-05-30,57.09000015258789
+670507,D,2013-05-31,56.54999923706055
+670508,D,2013-06-03,55.54999923706055
+670509,D,2013-06-04,55.65999984741211
+670510,D,2013-06-05,54.560001373291016
+670511,D,2013-06-06,55.29999923706055
+670512,D,2013-06-07,55.63999938964844
+670513,D,2013-06-10,55.790000915527344
+670514,D,2013-06-11,55.33000183105469
+670515,D,2013-06-12,55.31999969482422
+670516,D,2013-06-13,56.400001525878906
+670517,D,2013-06-14,56.040000915527344
+670518,D,2013-06-17,56.72999954223633
+670519,D,2013-06-18,57.0
+670520,D,2013-06-19,55.7400016784668
+670521,D,2013-06-20,54.2400016784668
+670522,D,2013-06-21,55.0099983215332
+670523,D,2013-06-24,55.20000076293945
+670524,D,2013-06-25,55.869998931884766
+670525,D,2013-06-26,56.290000915527344
+670526,D,2013-06-27,56.47999954223633
+670527,D,2013-06-28,56.81999969482422
+670528,D,2013-07-01,56.2400016784668
+670529,D,2013-07-02,56.380001068115234
+670530,D,2013-07-03,56.34000015258789
+670531,D,2013-07-05,56.25
+670532,D,2013-07-08,56.880001068115234
+670533,D,2013-07-09,57.34000015258789
+670534,D,2013-07-10,57.38999938964844
+670535,D,2013-07-11,58.560001373291016
+670536,D,2013-07-12,58.79999923706055
+670537,D,2013-07-15,59.720001220703125
+670538,D,2013-07-16,59.43999862670898
+670539,D,2013-07-17,59.47999954223633
+670540,D,2013-07-18,60.15999984741211
+670541,D,2013-07-19,59.68000030517578
+670542,D,2013-07-22,59.790000915527344
+670543,D,2013-07-23,59.86000061035156
+670544,D,2013-07-24,58.84999847412109
+670545,D,2013-07-25,59.36000061035156
+670546,D,2013-07-26,59.52000045776367
+670547,D,2013-07-29,59.36000061035156
+670548,D,2013-07-30,59.400001525878906
+670549,D,2013-07-31,59.310001373291016
+670550,D,2013-08-01,59.43999862670898
+670551,D,2013-08-02,59.43000030517578
+670552,D,2013-08-05,59.59999847412109
+670553,D,2013-08-06,59.31999969482422
+670554,D,2013-08-07,59.869998931884766
+670555,D,2013-08-08,60.290000915527344
+670556,D,2013-08-09,60.33000183105469
+670557,D,2013-08-12,60.06999969482422
+670558,D,2013-08-13,60.25
+670559,D,2013-08-14,58.86000061035156
+670560,D,2013-08-15,57.90999984741211
+670561,D,2013-08-16,57.43999862670898
+670562,D,2013-08-19,57.380001068115234
+670563,D,2013-08-20,57.880001068115234
+670564,D,2013-08-21,57.290000915527344
+670565,D,2013-08-22,57.7599983215332
+670566,D,2013-08-23,58.86000061035156
+670567,D,2013-08-26,58.34000015258789
+670568,D,2013-08-27,58.5099983215332
+670569,D,2013-08-28,58.7400016784668
+670570,D,2013-08-29,58.52999877929688
+670571,D,2013-08-30,58.34999847412109
+670572,D,2013-09-03,57.77999877929688
+670573,D,2013-09-04,57.619998931884766
+670574,D,2013-09-05,57.5099983215332
+670575,D,2013-09-06,57.52999877929688
+670576,D,2013-09-09,58.02000045776367
+670577,D,2013-09-10,58.40999984741211
+670578,D,2013-09-11,58.61000061035156
+670579,D,2013-09-12,59.77999877929688
+670580,D,2013-09-13,61.27999877929688
+670581,D,2013-09-16,61.11000061035156
+670582,D,2013-09-17,61.75
+670583,D,2013-09-18,63.38999938964844
+670584,D,2013-09-19,63.209999084472656
+670585,D,2013-09-20,62.27000045776367
+670586,D,2013-09-23,62.63999938964844
+670587,D,2013-09-24,62.45000076293945
+670588,D,2013-09-25,62.41999816894531
+670589,D,2013-09-26,62.810001373291016
+670590,D,2013-09-27,62.43000030517578
+670591,D,2013-09-30,62.47999954223633
+670592,D,2013-10-01,62.5099983215332
+670593,D,2013-10-02,62.34000015258789
+670594,D,2013-10-03,61.959999084472656
+670595,D,2013-10-04,62.220001220703125
+670596,D,2013-10-07,61.650001525878906
+670597,D,2013-10-08,61.61000061035156
+670598,D,2013-10-09,61.5099983215332
+670599,D,2013-10-10,62.59000015258789
+670600,D,2013-10-11,62.95000076293945
+670601,D,2013-10-14,62.61000061035156
+670602,D,2013-10-15,61.79999923706055
+670603,D,2013-10-16,63.16999816894531
+670604,D,2013-10-17,63.84999847412109
+670605,D,2013-10-18,63.68000030517578
+670606,D,2013-10-21,63.619998931884766
+670607,D,2013-10-22,64.3499984741211
+670608,D,2013-10-23,64.2300033569336
+670609,D,2013-10-24,64.16000366210938
+670610,D,2013-10-25,64.66000366210938
+670611,D,2013-10-28,64.33999633789062
+670612,D,2013-10-29,64.69999694824219
+670613,D,2013-10-30,64.02999877929688
+670614,D,2013-10-31,63.75
+670615,D,2013-11-01,64.08999633789062
+670616,D,2013-11-04,63.9900016784668
+670617,D,2013-11-05,64.56999969482422
+670618,D,2013-11-06,66.02999877929688
+670619,D,2013-11-07,65.33999633789062
+670620,D,2013-11-08,65.41000366210938
+670621,D,2013-11-11,65.87999725341797
+670622,D,2013-11-12,65.6500015258789
+670623,D,2013-11-13,66.33000183105469
+670624,D,2013-11-14,67.05999755859375
+670625,D,2013-11-15,67.5199966430664
+670626,D,2013-11-18,67.80000305175781
+670627,D,2013-11-19,67.72000122070312
+670628,D,2013-11-20,66.62999725341797
+670629,D,2013-11-21,66.73999786376953
+670630,D,2013-11-22,66.62000274658203
+670631,D,2013-11-25,66.3499984741211
+670632,D,2013-11-26,65.9000015258789
+670633,D,2013-11-27,65.05000305175781
+670634,D,2013-11-29,64.91000366210938
+670635,D,2013-12-02,64.30999755859375
+670636,D,2013-12-03,64.79000091552734
+670637,D,2013-12-04,64.12999725341797
+670638,D,2013-12-05,63.45000076293945
+670639,D,2013-12-06,64.41999816894531
+670640,D,2013-12-09,63.7400016784668
+670641,D,2013-12-10,63.5
+670642,D,2013-12-11,63.25
+670643,D,2013-12-12,63.5
+670644,D,2013-12-13,63.58000183105469
+670645,D,2013-12-16,63.86000061035156
+670646,D,2013-12-17,63.880001068115234
+670647,D,2013-12-18,64.77999877929688
+670648,D,2013-12-19,64.5
+670649,D,2013-12-20,64.55000305175781
+670650,D,2013-12-23,64.12000274658203
+670651,D,2013-12-24,64.6500015258789
+670652,D,2013-12-26,64.43000030517578
+670653,D,2013-12-27,64.41000366210938
+670654,D,2013-12-30,64.38999938964844
+670655,D,2013-12-31,64.69000244140625
+670656,D,2014-01-02,63.58000183105469
+670657,D,2014-01-03,63.5099983215332
+670658,D,2014-01-06,63.52000045776367
+670659,D,2014-01-07,64.69000244140625
+670660,D,2014-01-08,64.76000213623047
+670661,D,2014-01-09,66.31999969482422
+670662,D,2014-01-10,67.77999877929688
+670663,D,2014-01-13,67.16999816894531
+670664,D,2014-01-14,67.11000061035156
+670665,D,2014-01-15,66.62999725341797
+670666,D,2014-01-16,66.4800033569336
+670667,D,2014-01-17,66.29000091552734
+670668,D,2014-01-21,66.87999725341797
+670669,D,2014-01-22,67.12000274658203
+670670,D,2014-01-23,66.4000015258789
+670671,D,2014-01-24,65.93000030517578
+670672,D,2014-01-27,66.41999816894531
+670673,D,2014-01-28,66.26000213623047
+670674,D,2014-01-29,66.27999877929688
+670675,D,2014-01-30,67.05000305175781
+670676,D,2014-01-31,67.91000366210938
+670677,D,2014-02-03,67.12000274658203
+670678,D,2014-02-04,65.8499984741211
+670679,D,2014-02-05,65.69999694824219
+670680,D,2014-02-06,65.93000030517578
+670681,D,2014-02-07,66.93000030517578
+670682,D,2014-02-10,68.48999786376953
+670683,D,2014-02-11,69.13999938964844
+670684,D,2014-02-12,69.36000061035156
+670685,D,2014-02-13,70.69000244140625
+670686,D,2014-02-14,71.11000061035156
+670687,D,2014-02-18,70.86000061035156
+670688,D,2014-02-19,70.63999938964844
+670689,D,2014-02-20,71.5
+670690,D,2014-02-21,71.38999938964844
+670691,D,2014-02-24,71.29000091552734
+670692,D,2014-02-25,71.26000213623047
+670693,D,2014-02-26,69.76000213623047
+670694,D,2014-02-27,69.58000183105469
+670695,D,2014-02-28,69.4000015258789
+670696,D,2014-03-03,68.58999633789062
+670697,D,2014-03-04,69.29000091552734
+670698,D,2014-03-05,68.5199966430664
+670699,D,2014-03-06,67.97000122070312
+670700,D,2014-03-07,68.44000244140625
+670701,D,2014-03-10,68.3499984741211
+670702,D,2014-03-11,68.05000305175781
+670703,D,2014-03-12,68.9800033569336
+670704,D,2014-03-13,69.5
+670705,D,2014-03-14,69.88999938964844
+670706,D,2014-03-17,70.5999984741211
+670707,D,2014-03-18,70.5
+670708,D,2014-03-19,69.83000183105469
+670709,D,2014-03-20,69.7699966430664
+670710,D,2014-03-21,70.05999755859375
+670711,D,2014-03-24,69.7699966430664
+670712,D,2014-03-25,70.06999969482422
+670713,D,2014-03-26,70.36000061035156
+670714,D,2014-03-27,70.94999694824219
+670715,D,2014-03-28,71.08999633789062
+670716,D,2014-03-31,70.98999786376953
+670717,D,2014-04-01,70.4000015258789
+670718,D,2014-04-02,70.27999877929688
+670719,D,2014-04-03,69.7699966430664
+670720,D,2014-04-04,69.62000274658203
+670721,D,2014-04-07,69.19000244140625
+670722,D,2014-04-08,70.4800033569336
+670723,D,2014-04-09,70.30000305175781
+670724,D,2014-04-10,69.58000183105469
+670725,D,2014-04-11,69.41999816894531
+670726,D,2014-04-14,70.2300033569336
+670727,D,2014-04-15,70.56999969482422
+670728,D,2014-04-16,71.52999877929688
+670729,D,2014-04-17,70.66999816894531
+670730,D,2014-04-21,70.7300033569336
+670731,D,2014-04-22,70.87000274658203
+670732,D,2014-04-23,71.05999755859375
+670733,D,2014-04-24,71.5199966430664
+670734,D,2014-04-25,72.33000183105469
+670735,D,2014-04-28,72.73999786376953
+670736,D,2014-04-29,72.45999908447266
+670737,D,2014-04-30,72.54000091552734
+670738,D,2014-05-01,72.4800033569336
+670739,D,2014-05-02,70.86000061035156
+670740,D,2014-05-05,71.16000366210938
+670741,D,2014-05-06,70.63999938964844
+670742,D,2014-05-07,72.20999908447266
+670743,D,2014-05-08,71.08000183105469
+670744,D,2014-05-09,69.86000061035156
+670745,D,2014-05-12,69.33000183105469
+670746,D,2014-05-13,69.80000305175781
+670747,D,2014-05-14,70.56999969482422
+670748,D,2014-05-15,70.08000183105469
+670749,D,2014-05-16,70.33000183105469
+670750,D,2014-05-19,69.04000091552734
+670751,D,2014-05-20,68.91999816894531
+670752,D,2014-05-21,68.95999908447266
+670753,D,2014-05-22,69.81999969482422
+670754,D,2014-05-23,69.31999969482422
+670755,D,2014-05-27,69.41999816894531
+670756,D,2014-05-28,68.3499984741211
+670757,D,2014-05-29,68.5199966430664
+670758,D,2014-05-30,68.95999908447266
+670759,D,2014-06-02,69.5999984741211
+670760,D,2014-06-03,69.87000274658203
+670761,D,2014-06-04,70.05000305175781
+670762,D,2014-06-05,70.2300033569336
+670763,D,2014-06-06,69.8499984741211
+670764,D,2014-06-09,69.01000213623047
+670765,D,2014-06-10,68.62999725341797
+670766,D,2014-06-11,67.70999908447266
+670767,D,2014-06-12,68.02999877929688
+670768,D,2014-06-13,68.44000244140625
+670769,D,2014-06-16,68.5
+670770,D,2014-06-17,68.4800033569336
+670771,D,2014-06-18,69.94999694824219
+670772,D,2014-06-19,71.0
+670773,D,2014-06-20,70.37999725341797
+670774,D,2014-06-23,70.04000091552734
+670775,D,2014-06-24,70.33999633789062
+670776,D,2014-06-25,69.76000213623047
+670777,D,2014-06-26,71.12999725341797
+670778,D,2014-06-27,70.81999969482422
+670779,D,2014-06-30,71.5199966430664
+670780,D,2014-07-01,71.16000366210938
+670781,D,2014-07-02,69.63999938964844
+670782,D,2014-07-03,68.66000366210938
+670783,D,2014-07-07,68.86000061035156
+670784,D,2014-07-08,69.1500015258789
+670785,D,2014-07-09,69.19999694824219
+670786,D,2014-07-10,69.9800033569336
+670787,D,2014-07-11,69.5
+670788,D,2014-07-14,68.9000015258789
+670789,D,2014-07-15,69.5199966430664
+670790,D,2014-07-16,69.7699966430664
+670791,D,2014-07-17,69.13999938964844
+670792,D,2014-07-18,70.16000366210938
+670793,D,2014-07-21,70.0199966430664
+670794,D,2014-07-22,69.94000244140625
+670795,D,2014-07-23,70.20999908447266
+670796,D,2014-07-24,70.33999633789062
+670797,D,2014-07-25,69.86000061035156
+670798,D,2014-07-28,70.87999725341797
+670799,D,2014-07-29,69.93000030517578
+670800,D,2014-07-30,68.97000122070312
+670801,D,2014-07-31,67.63999938964844
+670802,D,2014-08-01,67.58999633789062
+670803,D,2014-08-04,67.02999877929688
+670804,D,2014-08-05,66.01000213623047
+670805,D,2014-08-06,64.91000366210938
+670806,D,2014-08-07,65.76000213623047
+670807,D,2014-08-08,67.8499984741211
+670808,D,2014-08-11,67.55000305175781
+670809,D,2014-08-12,67.48999786376953
+670810,D,2014-08-13,67.7699966430664
+670811,D,2014-08-14,68.29000091552734
+670812,D,2014-08-15,68.9000015258789
+670813,D,2014-08-18,68.68000030517578
+670814,D,2014-08-19,69.58999633789062
+670815,D,2014-08-20,69.6500015258789
+670816,D,2014-08-21,69.69000244140625
+670817,D,2014-08-22,69.51000213623047
+670818,D,2014-08-25,70.08999633789062
+670819,D,2014-08-26,69.43000030517578
+670820,D,2014-08-27,69.4800033569336
+670821,D,2014-08-28,69.8499984741211
+670822,D,2014-08-29,70.22000122070312
+670823,D,2014-09-02,69.47000122070312
+670824,D,2014-09-03,69.66000366210938
+670825,D,2014-09-04,70.2699966430664
+670826,D,2014-09-05,71.29000091552734
+670827,D,2014-09-08,70.8499984741211
+670828,D,2014-09-09,69.87000274658203
+670829,D,2014-09-10,69.52999877929688
+670830,D,2014-09-11,69.91999816894531
+670831,D,2014-09-12,68.58000183105469
+670832,D,2014-09-15,68.66000366210938
+670833,D,2014-09-16,69.33999633789062
+670834,D,2014-09-17,69.05000305175781
+670835,D,2014-09-18,68.5199966430664
+670836,D,2014-09-19,68.91999816894531
+670837,D,2014-09-22,68.30000305175781
+670838,D,2014-09-23,68.30000305175781
+670839,D,2014-09-24,68.11000061035156
+670840,D,2014-09-25,67.62999725341797
+670841,D,2014-09-26,68.02999877929688
+670842,D,2014-09-29,68.4800033569336
+670843,D,2014-09-30,69.08999633789062
+670844,D,2014-10-01,69.26000213623047
+670845,D,2014-10-02,69.31999969482422
+670846,D,2014-10-03,70.04000091552734
+670847,D,2014-10-06,70.06999969482422
+670848,D,2014-10-07,70.19000244140625
+670849,D,2014-10-08,72.12000274658203
+670850,D,2014-10-09,70.43000030517578
+670851,D,2014-10-10,70.62000274658203
+670852,D,2014-10-13,69.98999786376953
+670853,D,2014-10-14,68.18000030517578
+670854,D,2014-10-15,66.33000183105469
+670855,D,2014-10-16,67.9800033569336
+670856,D,2014-10-17,68.7300033569336
+670857,D,2014-10-20,69.47000122070312
+670858,D,2014-10-21,70.01000213623047
+670859,D,2014-10-22,70.02999877929688
+670860,D,2014-10-23,70.0999984741211
+670861,D,2014-10-24,70.72000122070312
+670862,D,2014-10-27,70.36000061035156
+670863,D,2014-10-28,70.70999908447266
+670864,D,2014-10-29,70.16999816894531
+670865,D,2014-10-30,71.58000183105469
+670866,D,2014-10-31,71.30000305175781
+670867,D,2014-11-03,72.55999755859375
+670868,D,2014-11-04,71.81999969482422
+670869,D,2014-11-05,74.18000030517578
+670870,D,2014-11-06,73.08000183105469
+670871,D,2014-11-07,73.88999938964844
+670872,D,2014-11-10,74.36000061035156
+670873,D,2014-11-11,73.91000366210938
+670874,D,2014-11-12,72.70999908447266
+670875,D,2014-11-13,72.26000213623047
+670876,D,2014-11-14,71.56999969482422
+670877,D,2014-11-17,72.16000366210938
+670878,D,2014-11-18,72.19999694824219
+670879,D,2014-11-19,72.45999908447266
+670880,D,2014-11-20,72.66999816894531
+670881,D,2014-11-21,73.25
+670882,D,2014-11-24,73.05000305175781
+670883,D,2014-11-25,72.62999725341797
+670884,D,2014-11-26,72.52999877929688
+670885,D,2014-11-28,72.55000305175781
+670886,D,2014-12-01,72.27999877929688
+670887,D,2014-12-02,72.83999633789062
+670888,D,2014-12-03,72.58000183105469
+670889,D,2014-12-04,72.73999786376953
+670890,D,2014-12-05,72.1500015258789
+670891,D,2014-12-08,72.3499984741211
+670892,D,2014-12-09,72.51000213623047
+670893,D,2014-12-10,71.87999725341797
+670894,D,2014-12-11,73.37000274658203
+670895,D,2014-12-12,72.72000122070312
+670896,D,2014-12-15,71.9800033569336
+670897,D,2014-12-16,71.79000091552734
+670898,D,2014-12-17,73.97000122070312
+670899,D,2014-12-18,75.33000183105469
+670900,D,2014-12-19,75.4000015258789
+670901,D,2014-12-22,76.51000213623047
+670902,D,2014-12-23,76.9000015258789
+670903,D,2014-12-24,78.37999725341797
+670904,D,2014-12-26,79.27999877929688
+670905,D,2014-12-29,80.2300033569336
+670906,D,2014-12-30,78.30000305175781
+670907,D,2014-12-31,76.9000015258789
+670908,D,2015-01-02,77.48999786376953
+670909,D,2015-01-05,76.55000305175781
+670910,D,2015-01-06,76.16000366210938
+670911,D,2015-01-07,76.47000122070312
+670912,D,2015-01-08,77.37000274658203
+670913,D,2015-01-09,76.5
+670914,D,2015-01-12,76.5
+670915,D,2015-01-13,76.44000244140625
+670916,D,2015-01-14,76.44999694824219
+670917,D,2015-01-15,77.16999816894531
+670918,D,2015-01-16,77.76000213623047
+670919,D,2015-01-20,78.37000274658203
+670920,D,2015-01-21,79.2699966430664
+670921,D,2015-01-22,78.72000122070312
+670922,D,2015-01-23,79.08999633789062
+670923,D,2015-01-26,78.93000030517578
+670924,D,2015-01-27,78.9800033569336
+670925,D,2015-01-28,77.8499984741211
+670926,D,2015-01-29,79.13999938964844
+670927,D,2015-01-30,76.88999938964844
+670928,D,2015-02-02,77.72000122070312
+670929,D,2015-02-03,78.58000183105469
+670930,D,2015-02-04,77.62999725341797
+670931,D,2015-02-05,78.69000244140625
+670932,D,2015-02-06,75.70999908447266
+670933,D,2015-02-09,75.2300033569336
+670934,D,2015-02-10,76.66000366210938
+670935,D,2015-02-11,74.12000274658203
+670936,D,2015-02-12,73.72000122070312
+670937,D,2015-02-13,72.91000366210938
+670938,D,2015-02-17,73.18000030517578
+670939,D,2015-02-18,74.66999816894531
+670940,D,2015-02-19,73.79000091552734
+670941,D,2015-02-20,73.98999786376953
+670942,D,2015-02-23,73.9000015258789
+670943,D,2015-02-24,74.05999755859375
+670944,D,2015-02-25,72.70999908447266
+670945,D,2015-02-26,71.94999694824219
+670946,D,2015-02-27,72.08999633789062
+670947,D,2015-03-02,70.31999969482422
+670948,D,2015-03-03,70.97000122070312
+670949,D,2015-03-04,70.61000061035156
+670950,D,2015-03-05,71.18000030517578
+670951,D,2015-03-06,69.58000183105469
+670952,D,2015-03-09,69.56999969482422
+670953,D,2015-03-10,69.26000213623047
+670954,D,2015-03-11,68.75
+670955,D,2015-03-12,69.81999969482422
+670956,D,2015-03-13,68.95999908447266
+670957,D,2015-03-16,69.9800033569336
+670958,D,2015-03-17,69.98999786376953
+670959,D,2015-03-18,71.91999816894531
+670960,D,2015-03-19,71.5999984741211
+670961,D,2015-03-20,72.19000244140625
+670962,D,2015-03-23,72.19999694824219
+670963,D,2015-03-24,71.45999908447266
+670964,D,2015-03-25,70.69999694824219
+670965,D,2015-03-26,70.36000061035156
+670966,D,2015-03-27,70.38999938964844
+670967,D,2015-03-30,71.13999938964844
+670968,D,2015-03-31,70.87000274658203
+670969,D,2015-04-01,71.51000213623047
+670970,D,2015-04-02,71.58000183105469
+670971,D,2015-04-06,72.70999908447266
+670972,D,2015-04-07,71.94999694824219
+670973,D,2015-04-08,71.75
+670974,D,2015-04-09,71.37000274658203
+670975,D,2015-04-10,71.9000015258789
+670976,D,2015-04-13,71.08999633789062
+670977,D,2015-04-14,71.62999725341797
+670978,D,2015-04-15,72.41999816894531
+670979,D,2015-04-16,71.80000305175781
+670980,D,2015-04-17,71.47000122070312
+670981,D,2015-04-20,72.75
+670982,D,2015-04-21,72.08999633789062
+670983,D,2015-04-22,72.5199966430664
+670984,D,2015-04-23,73.19999694824219
+670985,D,2015-04-24,73.54000091552734
+670986,D,2015-04-27,72.56999969482422
+670987,D,2015-04-28,72.73999786376953
+670988,D,2015-04-29,72.30000305175781
+670989,D,2015-04-30,71.68000030517578
+670990,D,2015-05-01,71.69999694824219
+670991,D,2015-05-04,71.76000213623047
+670992,D,2015-05-05,70.81999969482422
+670993,D,2015-05-06,70.70999908447266
+670994,D,2015-05-07,70.93000030517578
+670995,D,2015-05-08,71.79000091552734
+670996,D,2015-05-11,71.01000213623047
+670997,D,2015-05-12,71.08999633789062
+670998,D,2015-05-13,70.9000015258789
+670999,D,2015-05-14,71.5999984741211
+671000,D,2015-05-15,72.19000244140625
+671001,D,2015-05-18,72.26000213623047
+671002,D,2015-05-19,72.19000244140625
+671003,D,2015-05-20,71.88999938964844
+671004,D,2015-05-21,72.0199966430664
+671005,D,2015-05-22,71.97000122070312
+671006,D,2015-05-26,71.51000213623047
+671007,D,2015-05-27,70.83000183105469
+671008,D,2015-05-28,70.97000122070312
+671009,D,2015-05-29,70.5199966430664
+671010,D,2015-06-01,70.5
+671011,D,2015-06-02,69.58999633789062
+671012,D,2015-06-03,68.43000030517578
+671013,D,2015-06-04,67.87999725341797
+671014,D,2015-06-05,67.13999938964844
+671015,D,2015-06-08,66.93000030517578
+671016,D,2015-06-09,66.83000183105469
+671017,D,2015-06-10,66.8499984741211
+671018,D,2015-06-11,67.2699966430664
+671019,D,2015-06-12,66.80000305175781
+671020,D,2015-06-15,67.0999984741211
+671021,D,2015-06-16,67.37000274658203
+671022,D,2015-06-17,68.0
+671023,D,2015-06-18,68.8499984741211
+671024,D,2015-06-19,68.05000305175781
+671025,D,2015-06-22,68.26000213623047
+671026,D,2015-06-23,67.55999755859375
+671027,D,2015-06-24,67.6500015258789
+671028,D,2015-06-25,67.04000091552734
+671029,D,2015-06-26,67.2699966430664
+671030,D,2015-06-29,67.29000091552734
+671031,D,2015-06-30,66.87000274658203
+671032,D,2015-07-01,67.06999969482422
+671033,D,2015-07-02,67.9000015258789
+671034,D,2015-07-06,67.8499984741211
+671035,D,2015-07-07,69.33000183105469
+671036,D,2015-07-08,69.43000030517578
+671037,D,2015-07-09,68.6500015258789
+671038,D,2015-07-10,68.95999908447266
+671039,D,2015-07-13,69.08999633789062
+671040,D,2015-07-14,69.19999694824219
+671041,D,2015-07-15,69.5199966430664
+671042,D,2015-07-16,70.18000030517578
+671043,D,2015-07-17,69.6500015258789
+671044,D,2015-07-20,69.29000091552734
+671045,D,2015-07-21,68.7699966430664
+671046,D,2015-07-22,68.7300033569336
+671047,D,2015-07-23,68.2300033569336
+671048,D,2015-07-24,68.58999633789062
+671049,D,2015-07-27,69.13999938964844
+671050,D,2015-07-28,70.12999725341797
+671051,D,2015-07-29,70.6500015258789
+671052,D,2015-07-30,71.05000305175781
+671053,D,2015-07-31,71.69999694824219
+671054,D,2015-08-03,71.72000122070312
+671055,D,2015-08-04,70.25
+671056,D,2015-08-05,71.16000366210938
+671057,D,2015-08-06,71.33000183105469
+671058,D,2015-08-07,72.33999633789062
+671059,D,2015-08-10,72.3499984741211
+671060,D,2015-08-11,72.68000030517578
+671061,D,2015-08-12,74.48999786376953
+671062,D,2015-08-13,74.93000030517578
+671063,D,2015-08-14,75.37000274658203
+671064,D,2015-08-17,76.22000122070312
+671065,D,2015-08-18,76.08999633789062
+671066,D,2015-08-19,76.13999938964844
+671067,D,2015-08-20,75.72000122070312
+671068,D,2015-08-21,75.4000015258789
+671069,D,2015-08-24,72.36000061035156
+671070,D,2015-08-25,70.2300033569336
+671071,D,2015-08-26,70.62000274658203
+671072,D,2015-08-27,71.20999908447266
+671073,D,2015-08-28,71.02999877929688
+671074,D,2015-08-31,69.75
+671075,D,2015-09-01,67.80000305175781
+671076,D,2015-09-02,68.08999633789062
+671077,D,2015-09-03,68.08999633789062
+671078,D,2015-09-04,67.2300033569336
+671079,D,2015-09-08,68.72000122070312
+671080,D,2015-09-09,68.08000183105469
+671081,D,2015-09-10,67.2699966430664
+671082,D,2015-09-11,67.76000213623047
+671083,D,2015-09-14,68.11000061035156
+671084,D,2015-09-15,68.08000183105469
+671085,D,2015-09-16,68.75
+671086,D,2015-09-17,69.45999908447266
+671087,D,2015-09-18,69.0
+671088,D,2015-09-21,69.31999969482422
+671089,D,2015-09-22,69.08000183105469
+671090,D,2015-09-23,69.22000122070312
+671091,D,2015-09-24,69.41999816894531
+671092,D,2015-09-25,70.05999755859375
+671093,D,2015-09-28,69.43000030517578
+671094,D,2015-09-29,69.29000091552734
+671095,D,2015-09-30,70.37999725341797
+671096,D,2015-10-01,69.16000366210938
+671097,D,2015-10-02,69.3499984741211
+671098,D,2015-10-05,70.31999969482422
+671099,D,2015-10-06,69.77999877929688
+671100,D,2015-10-07,69.77999877929688
+671101,D,2015-10-08,70.70999908447266
+671102,D,2015-10-09,71.0199966430664
+671103,D,2015-10-12,72.0
+671104,D,2015-10-13,71.9000015258789
+671105,D,2015-10-14,72.08999633789062
+671106,D,2015-10-15,72.80000305175781
+671107,D,2015-10-16,73.13999938964844
+671108,D,2015-10-19,73.37000274658203
+671109,D,2015-10-20,73.69000244140625
+671110,D,2015-10-21,73.91999816894531
+671111,D,2015-10-22,74.48999786376953
+671112,D,2015-10-23,73.08000183105469
+671113,D,2015-10-26,72.83999633789062
+671114,D,2015-10-27,72.36000061035156
+671115,D,2015-10-28,71.5199966430664
+671116,D,2015-10-29,70.87999725341797
+671117,D,2015-10-30,71.43000030517578
+671118,D,2015-11-02,70.7300033569336
+671119,D,2015-11-03,70.70999908447266
+671120,D,2015-11-04,70.56999969482422
+671121,D,2015-11-05,70.23999786376953
+671122,D,2015-11-06,67.8499984741211
+671123,D,2015-11-09,67.7300033569336
+671124,D,2015-11-10,67.80000305175781
+671125,D,2015-11-11,68.30999755859375
+671126,D,2015-11-12,67.91000366210938
+671127,D,2015-11-13,68.19999694824219
+671128,D,2015-11-16,69.26000213623047
+671129,D,2015-11-17,68.30000305175781
+671130,D,2015-11-18,68.4800033569336
+671131,D,2015-11-19,68.81999969482422
+671132,D,2015-11-20,69.0
+671133,D,2015-11-23,67.58000183105469
+671134,D,2015-11-24,67.4800033569336
+671135,D,2015-11-25,67.22000122070312
+671136,D,2015-11-27,67.37000274658203
+671137,D,2015-11-30,67.37000274658203
+671138,D,2015-12-01,67.41000366210938
+671139,D,2015-12-02,66.13999938964844
+671140,D,2015-12-03,65.16999816894531
+671141,D,2015-12-04,66.5999984741211
+671142,D,2015-12-07,66.13999938964844
+671143,D,2015-12-08,65.91000366210938
+671144,D,2015-12-09,66.19000244140625
+671145,D,2015-12-10,65.19999694824219
+671146,D,2015-12-11,64.88999938964844
+671147,D,2015-12-14,65.4000015258789
+671148,D,2015-12-15,66.1500015258789
+671149,D,2015-12-16,67.56999969482422
+671150,D,2015-12-17,67.54000091552734
+671151,D,2015-12-18,66.9000015258789
+671152,D,2015-12-21,66.55999755859375
+671153,D,2015-12-22,67.13999938964844
+671154,D,2015-12-23,68.08000183105469
+671155,D,2015-12-24,67.7699966430664
+671156,D,2015-12-28,67.86000061035156
+671157,D,2015-12-29,68.63999938964844
+671158,D,2015-12-30,68.68000030517578
+671159,D,2015-12-31,67.63999938964844
+671160,D,2016-01-04,67.47000122070312
+671161,D,2016-01-05,68.05000305175781
+671162,D,2016-01-06,68.47000122070312
+671163,D,2016-01-07,68.51000213623047
+671164,D,2016-01-08,69.5199966430664
+671165,D,2016-01-11,69.41000366210938
+671166,D,2016-01-12,68.9000015258789
+671167,D,2016-01-13,69.0199966430664
+671168,D,2016-01-14,69.66999816894531
+671169,D,2016-01-15,68.87999725341797
+671170,D,2016-01-19,69.9000015258789
+671171,D,2016-01-20,68.7300033569336
+671172,D,2016-01-21,68.48999786376953
+671173,D,2016-01-22,69.76000213623047
+671174,D,2016-01-25,69.55999755859375
+671175,D,2016-01-26,69.72000122070312
+671176,D,2016-01-27,69.70999908447266
+671177,D,2016-01-28,70.94000244140625
+671178,D,2016-01-29,72.16999816894531
+671179,D,2016-02-01,70.18000030517578
+671180,D,2016-02-02,69.88999938964844
+671181,D,2016-02-03,69.93000030517578
+671182,D,2016-02-04,70.43000030517578
+671183,D,2016-02-05,71.05999755859375
+671184,D,2016-02-08,69.48999786376953
+671185,D,2016-02-09,70.43000030517578
+671186,D,2016-02-10,70.29000091552734
+671187,D,2016-02-11,69.20999908447266
+671188,D,2016-02-12,68.94000244140625
+671189,D,2016-02-16,69.1500015258789
+671190,D,2016-02-17,69.7699966430664
+671191,D,2016-02-18,69.75
+671192,D,2016-02-19,69.45999908447266
+671193,D,2016-02-22,70.73999786376953
+671194,D,2016-02-23,70.87999725341797
+671195,D,2016-02-24,71.22000122070312
+671196,D,2016-02-25,71.83000183105469
+671197,D,2016-02-26,70.0199966430664
+671198,D,2016-02-29,69.91999816894531
+671199,D,2016-03-01,69.94999694824219
+671200,D,2016-03-02,68.7699966430664
+671201,D,2016-03-03,69.98999786376953
+671202,D,2016-03-04,70.62000274658203
+671203,D,2016-03-07,71.22000122070312
+671204,D,2016-03-08,71.72000122070312
+671205,D,2016-03-09,72.0999984741211
+671206,D,2016-03-10,71.58999633789062
+671207,D,2016-03-11,72.22000122070312
+671208,D,2016-03-14,72.33999633789062
+671209,D,2016-03-15,72.98999786376953
+671210,D,2016-03-16,73.55999755859375
+671211,D,2016-03-17,74.55000305175781
+671212,D,2016-03-18,73.45999908447266
+671213,D,2016-03-21,73.62999725341797
+671214,D,2016-03-22,72.95999908447266
+671215,D,2016-03-23,73.51000213623047
+671216,D,2016-03-24,73.41999816894531
+671217,D,2016-03-28,73.1500015258789
+671218,D,2016-03-29,74.63999938964844
+671219,D,2016-03-30,74.75
+671220,D,2016-03-31,75.12000274658203
+671221,D,2016-04-01,75.38999938964844
+671222,D,2016-04-04,74.58000183105469
+671223,D,2016-04-05,73.05000305175781
+671224,D,2016-04-06,72.75
+671225,D,2016-04-07,72.97000122070312
+671226,D,2016-04-08,73.04000091552734
+671227,D,2016-04-11,72.87000274658203
+671228,D,2016-04-12,73.22000122070312
+671229,D,2016-04-13,72.80000305175781
+671230,D,2016-04-14,72.69999694824219
+671231,D,2016-04-15,73.05000305175781
+671232,D,2016-04-18,72.87000274658203
+671233,D,2016-04-19,72.81999969482422
+671234,D,2016-04-20,71.08000183105469
+671235,D,2016-04-21,69.51000213623047
+671236,D,2016-04-22,70.05999755859375
+671237,D,2016-04-25,70.19999694824219
+671238,D,2016-04-26,69.9000015258789
+671239,D,2016-04-27,70.75
+671240,D,2016-04-28,71.02999877929688
+671241,D,2016-04-29,71.47000122070312
+671242,D,2016-05-02,72.0999984741211
+671243,D,2016-05-03,71.94000244140625
+671244,D,2016-05-04,72.77999877929688
+671245,D,2016-05-05,71.98999786376953
+671246,D,2016-05-06,71.2699966430664
+671247,D,2016-05-09,71.4800033569336
+671248,D,2016-05-10,71.5199966430664
+671249,D,2016-05-11,71.72000122070312
+671250,D,2016-05-12,72.27999877929688
+671251,D,2016-05-13,72.08999633789062
+671252,D,2016-05-16,72.22000122070312
+671253,D,2016-05-17,71.08000183105469
+671254,D,2016-05-18,69.61000061035156
+671255,D,2016-05-19,70.87999725341797
+671256,D,2016-05-20,70.9800033569336
+671257,D,2016-05-23,70.13999938964844
+671258,D,2016-05-24,70.77999877929688
+671259,D,2016-05-25,70.94000244140625
+671260,D,2016-05-26,71.56999969482422
+671261,D,2016-05-27,71.61000061035156
+671262,D,2016-05-31,72.25
+671263,D,2016-06-01,71.68000030517578
+671264,D,2016-06-02,71.48999786376953
+671265,D,2016-06-03,72.97000122070312
+671266,D,2016-06-06,72.7699966430664
+671267,D,2016-06-07,72.5
+671268,D,2016-06-08,72.94999694824219
+671269,D,2016-06-09,73.73999786376953
+671270,D,2016-06-10,73.3499984741211
+671271,D,2016-06-13,73.38999938964844
+671272,D,2016-06-14,73.66999816894531
+671273,D,2016-06-15,73.68000030517578
+671274,D,2016-06-16,73.88999938964844
+671275,D,2016-06-17,74.12000274658203
+671276,D,2016-06-20,74.36000061035156
+671277,D,2016-06-21,74.3499984741211
+671278,D,2016-06-22,73.79000091552734
+671279,D,2016-06-23,73.94999694824219
+671280,D,2016-06-24,74.16999816894531
+671281,D,2016-06-27,74.94999694824219
+671282,D,2016-06-28,76.44000244140625
+671283,D,2016-06-29,76.41000366210938
+671284,D,2016-06-30,77.93000030517578
+671285,D,2016-07-01,77.86000061035156
+671286,D,2016-07-05,78.44999694824219
+671287,D,2016-07-06,78.91999816894531
+671288,D,2016-07-07,77.47000122070312
+671289,D,2016-07-08,78.19000244140625
+671290,D,2016-07-11,78.1500015258789
+671291,D,2016-07-12,77.41000366210938
+671292,D,2016-07-13,77.7699966430664
+671293,D,2016-07-14,77.13999938964844
+671294,D,2016-07-15,77.52999877929688
+671295,D,2016-07-18,77.81999969482422
+671296,D,2016-07-19,77.83000183105469
+671297,D,2016-07-20,77.30000305175781
+671298,D,2016-07-21,77.5999984741211
+671299,D,2016-07-22,78.51000213623047
+671300,D,2016-07-25,78.61000061035156
+671301,D,2016-07-26,77.52999877929688
+671302,D,2016-07-27,76.5199966430664
+671303,D,2016-07-28,76.94000244140625
+671304,D,2016-07-29,78.0199966430664
+671305,D,2016-08-01,77.58000183105469
+671306,D,2016-08-02,77.37000274658203
+671307,D,2016-08-03,76.75
+671308,D,2016-08-04,76.41999816894531
+671309,D,2016-08-05,75.37000274658203
+671310,D,2016-08-08,74.98999786376953
+671311,D,2016-08-09,74.7300033569336
+671312,D,2016-08-10,75.01000213623047
+671313,D,2016-08-11,75.4000015258789
+671314,D,2016-08-12,75.95999908447266
+671315,D,2016-08-15,75.0
+671316,D,2016-08-16,74.68000030517578
+671317,D,2016-08-17,76.6500015258789
+671318,D,2016-08-18,76.86000061035156
+671319,D,2016-08-19,75.80000305175781
+671320,D,2016-08-22,76.27999877929688
+671321,D,2016-08-23,75.83000183105469
+671322,D,2016-08-24,76.12000274658203
+671323,D,2016-08-25,76.23999786376953
+671324,D,2016-08-26,74.73999786376953
+671325,D,2016-08-29,75.69000244140625
+671326,D,2016-08-30,74.94999694824219
+671327,D,2016-08-31,74.16000366210938
+671328,D,2016-09-01,74.05999755859375
+671329,D,2016-09-02,74.75
+671330,D,2016-09-06,75.5
+671331,D,2016-09-07,75.38999938964844
+671332,D,2016-09-08,75.51000213623047
+671333,D,2016-09-09,72.5
+671334,D,2016-09-12,74.05000305175781
+671335,D,2016-09-13,73.5199966430664
+671336,D,2016-09-14,73.79000091552734
+671337,D,2016-09-15,74.44999694824219
+671338,D,2016-09-16,75.05999755859375
+671339,D,2016-09-19,75.9000015258789
+671340,D,2016-09-20,75.62999725341797
+671341,D,2016-09-21,76.75
+671342,D,2016-09-22,77.04000091552734
+671343,D,2016-09-23,77.01000213623047
+671344,D,2016-09-26,76.5999984741211
+671345,D,2016-09-27,75.77999877929688
+671346,D,2016-09-28,75.83999633789062
+671347,D,2016-09-29,74.75
+671348,D,2016-09-30,74.2699966430664
+671349,D,2016-10-03,73.27999877929688
+671350,D,2016-10-04,72.1500015258789
+671351,D,2016-10-05,71.87999725341797
+671352,D,2016-10-06,71.91000366210938
+671353,D,2016-10-07,71.5
+671354,D,2016-10-10,72.22000122070312
+671355,D,2016-10-11,71.69000244140625
+671356,D,2016-10-12,72.16000366210938
+671357,D,2016-10-13,73.30999755859375
+671358,D,2016-10-14,72.77999877929688
+671359,D,2016-10-17,72.83000183105469
+671360,D,2016-10-18,73.37000274658203
+671361,D,2016-10-19,73.20999908447266
+671362,D,2016-10-20,73.11000061035156
+671363,D,2016-10-21,72.83999633789062
+671364,D,2016-10-24,73.12000274658203
+671365,D,2016-10-25,73.4000015258789
+671366,D,2016-10-26,73.83000183105469
+671367,D,2016-10-27,73.30000305175781
+671368,D,2016-10-28,73.48999786376953
+671369,D,2016-10-31,75.19999694824219
+671370,D,2016-11-01,74.45999908447266
+671371,D,2016-11-02,74.0999984741211
+671372,D,2016-11-03,74.3499984741211
+671373,D,2016-11-04,73.79000091552734
+671374,D,2016-11-07,74.72000122070312
+671375,D,2016-11-08,75.5
+671376,D,2016-11-09,73.22000122070312
+671377,D,2016-11-10,71.12999725341797
+671378,D,2016-11-11,70.76000213623047
+671379,D,2016-11-14,69.98999786376953
+671380,D,2016-11-15,71.23999786376953
+671381,D,2016-11-16,71.05000305175781
+671382,D,2016-11-17,71.02999877929688
+671383,D,2016-11-18,71.1500015258789
+671384,D,2016-11-21,72.25
+671385,D,2016-11-22,73.19000244140625
+671386,D,2016-11-23,72.87000274658203
+671387,D,2016-11-25,73.94999694824219
+671388,D,2016-11-28,75.16999816894531
+671389,D,2016-11-29,76.11000061035156
+671390,D,2016-11-30,73.29000091552734
+671391,D,2016-12-01,72.75
+671392,D,2016-12-02,73.77999877929688
+671393,D,2016-12-05,73.4800033569336
+671394,D,2016-12-06,72.70999908447266
+671395,D,2016-12-07,73.5
+671396,D,2016-12-08,73.5
+671397,D,2016-12-09,74.52999877929688
+671398,D,2016-12-12,75.45999908447266
+671399,D,2016-12-13,75.94999694824219
+671400,D,2016-12-14,74.12000274658203
+671401,D,2016-12-15,74.56999969482422
+671402,D,2016-12-16,75.87000274658203
+671403,D,2016-12-19,76.51000213623047
+671404,D,2016-12-20,76.51000213623047
+671405,D,2016-12-21,76.23999786376953
+671406,D,2016-12-22,76.62999725341797
+671407,D,2016-12-23,76.75
+671408,D,2016-12-27,76.66999816894531
+671409,D,2016-12-28,76.33000183105469
+671410,D,2016-12-29,76.98999786376953
+671411,D,2016-12-30,76.58999633789062
+671412,D,2017-01-03,76.25
+671413,D,2017-01-04,76.18000030517578
+671414,D,2017-01-05,76.27999877929688
+671415,D,2017-01-06,76.9000015258789
+671416,D,2017-01-09,75.72000122070312
+671417,D,2017-01-10,75.43000030517578
+671418,D,2017-01-11,75.62999725341797
+671419,D,2017-01-12,75.27999877929688
+671420,D,2017-01-13,75.20999908447266
+671421,D,2017-01-17,76.19999694824219
+671422,D,2017-01-18,76.16999816894531
+671423,D,2017-01-19,75.62000274658203
+671424,D,2017-01-20,75.79000091552734
+671425,D,2017-01-23,75.58000183105469
+671426,D,2017-01-24,75.47000122070312
+671427,D,2017-01-25,75.80999755859375
+671428,D,2017-01-26,75.69000244140625
+671429,D,2017-01-27,75.5199966430664
+671430,D,2017-01-30,75.26000213623047
+671431,D,2017-01-31,76.27999877929688
+671432,D,2017-02-01,71.8499984741211
+671433,D,2017-02-02,71.68000030517578
+671434,D,2017-02-03,71.69999694824219
+671435,D,2017-02-06,72.20999908447266
+671436,D,2017-02-07,72.3499984741211
+671437,D,2017-02-08,73.33999633789062
+671438,D,2017-02-09,72.1500015258789
+671439,D,2017-02-10,73.37000274658203
+671440,D,2017-02-13,73.7300033569336
+671441,D,2017-02-14,73.12000274658203
+671442,D,2017-02-15,72.37999725341797
+671443,D,2017-02-16,73.27999877929688
+671444,D,2017-02-17,73.7699966430664
+671445,D,2017-02-21,74.76000213623047
+671446,D,2017-02-22,75.3499984741211
+671447,D,2017-02-23,76.16000366210938
+671448,D,2017-02-24,77.0
+671449,D,2017-02-27,76.87000274658203
+671450,D,2017-02-28,77.63999938964844
+671451,D,2017-03-01,76.25
+671452,D,2017-03-02,77.22000122070312
+671453,D,2017-03-03,76.55999755859375
+671454,D,2017-03-06,76.23999786376953
+671455,D,2017-03-07,76.12000274658203
+671456,D,2017-03-08,75.12999725341797
+671457,D,2017-03-09,74.9000015258789
+671458,D,2017-03-10,75.66999816894531
+671459,D,2017-03-13,76.08999633789062
+671460,D,2017-03-14,76.33000183105469
+671461,D,2017-03-15,77.8499984741211
+671462,D,2017-03-16,76.80000305175781
+671463,D,2017-03-17,77.12000274658203
+671464,D,2017-03-20,76.83000183105469
+671465,D,2017-03-21,78.20999908447266
+671466,D,2017-03-22,78.6500015258789
+671467,D,2017-03-23,78.26000213623047
+671468,D,2017-03-24,78.26000213623047
+671469,D,2017-03-27,77.91999816894531
+671470,D,2017-03-28,78.05999755859375
+671471,D,2017-03-29,77.66999816894531
+671472,D,2017-03-30,77.41000366210938
+671473,D,2017-03-31,77.56999969482422
+671474,D,2017-04-03,77.73999786376953
+671475,D,2017-04-04,77.62000274658203
+671476,D,2017-04-05,77.95999908447266
+671477,D,2017-04-06,78.20999908447266
+671478,D,2017-04-07,77.58999633789062
+671479,D,2017-04-10,77.91000366210938
+671480,D,2017-04-11,77.4800033569336
+671481,D,2017-04-12,77.93000030517578
+671482,D,2017-04-13,77.52999877929688
+671483,D,2017-04-17,77.94000244140625
+671484,D,2017-04-18,77.98999786376953
+671485,D,2017-04-19,77.33999633789062
+671486,D,2017-04-20,77.36000061035156
+671487,D,2017-04-21,77.54000091552734
+671488,D,2017-04-24,78.06999969482422
+671489,D,2017-04-25,77.69999694824219
+671490,D,2017-04-26,77.48999786376953
+671491,D,2017-04-27,77.69000244140625
+671492,D,2017-04-28,77.43000030517578
+671493,D,2017-05-01,76.94000244140625
+671494,D,2017-05-02,77.22000122070312
+671495,D,2017-05-03,76.56999969482422
+671496,D,2017-05-04,77.30000305175781
+671497,D,2017-05-05,78.2300033569336
+671498,D,2017-05-08,78.52999877929688
+671499,D,2017-05-09,77.4800033569336
+671500,D,2017-05-10,77.7300033569336
+671501,D,2017-05-11,77.61000061035156
+671502,D,2017-05-12,77.93000030517578
+671503,D,2017-05-15,77.97000122070312
+671504,D,2017-05-16,77.20999908447266
+671505,D,2017-05-17,77.4800033569336
+671506,D,2017-05-18,78.31999969482422
+671507,D,2017-05-19,78.58999633789062
+671508,D,2017-05-22,79.69999694824219
+671509,D,2017-05-23,79.70999908447266
+671510,D,2017-05-24,80.29000091552734
+671511,D,2017-05-25,80.97000122070312
+671512,D,2017-05-26,81.02999877929688
+671513,D,2017-05-30,81.0199966430664
+671514,D,2017-05-31,80.7699966430664
+671515,D,2017-06-01,81.41000366210938
+671516,D,2017-06-02,81.19999694824219
+671517,D,2017-06-05,80.68000030517578
+671518,D,2017-06-06,80.30000305175781
+671519,D,2017-06-07,80.45999908447266
+671520,D,2017-06-08,79.66999816894531
+671521,D,2017-06-09,79.27999877929688
+671522,D,2017-06-12,79.45999908447266
+671523,D,2017-06-13,79.37000274658203
+671524,D,2017-06-14,79.98999786376953
+671525,D,2017-06-15,80.18000030517578
+671526,D,2017-06-16,80.70999908447266
+671527,D,2017-06-19,80.37000274658203
+671528,D,2017-06-20,80.19999694824219
+671529,D,2017-06-21,79.16000366210938
+671530,D,2017-06-22,78.93000030517578
+671531,D,2017-06-23,78.38999938964844
+671532,D,2017-06-26,78.6500015258789
+671533,D,2017-06-27,77.9000015258789
+671534,D,2017-06-28,77.05000305175781
+671535,D,2017-06-29,77.05999755859375
+671536,D,2017-06-30,76.62999725341797
+671537,D,2017-07-03,76.0999984741211
+671538,D,2017-07-05,75.80000305175781
+671539,D,2017-07-06,75.72000122070312
+671540,D,2017-07-07,75.79000091552734
+671541,D,2017-07-10,75.5999984741211
+671542,D,2017-07-11,76.02999877929688
+671543,D,2017-07-12,76.58000183105469
+671544,D,2017-07-13,76.11000061035156
+671545,D,2017-07-14,76.55000305175781
+671546,D,2017-07-17,76.62000274658203
+671547,D,2017-07-18,76.86000061035156
+671548,D,2017-07-19,76.9800033569336
+671549,D,2017-07-20,76.94999694824219
+671550,D,2017-07-21,77.56999969482422
+671551,D,2017-07-24,76.7699966430664
+671552,D,2017-07-25,76.79000091552734
+671553,D,2017-07-26,77.05000305175781
+671554,D,2017-07-27,77.12000274658203
+671555,D,2017-07-28,76.98999786376953
+671556,D,2017-07-31,77.18000030517578
+671557,D,2017-08-01,77.30000305175781
+671558,D,2017-08-02,77.86000061035156
+671559,D,2017-08-03,78.4000015258789
+671560,D,2017-08-04,78.08000183105469
+671561,D,2017-08-07,77.91999816894531
+671562,D,2017-08-08,77.95999908447266
+671563,D,2017-08-09,77.83999633789062
+671564,D,2017-08-10,77.81999969482422
+671565,D,2017-08-11,77.38999938964844
+671566,D,2017-08-14,77.68000030517578
+671567,D,2017-08-15,77.9000015258789
+671568,D,2017-08-16,78.23999786376953
+671569,D,2017-08-17,78.12000274658203
+671570,D,2017-08-18,78.69000244140625
+671571,D,2017-08-21,78.73999786376953
+671572,D,2017-08-22,78.97000122070312
+671573,D,2017-08-23,79.22000122070312
+671574,D,2017-08-24,79.44999694824219
+671575,D,2017-08-25,80.08000183105469
+671576,D,2017-08-28,80.13999938964844
+671577,D,2017-08-29,80.23999786376953
+671578,D,2017-08-30,78.81999969482422
+671579,D,2017-08-31,78.7699966430664
+671580,D,2017-09-01,78.33000183105469
+671581,D,2017-09-05,78.19000244140625
+671582,D,2017-09-06,77.98999786376953
+671583,D,2017-09-07,78.25
+671584,D,2017-09-08,79.23999786376953
+671585,D,2017-09-11,79.91999816894531
+671586,D,2017-09-12,78.18000030517578
+671587,D,2017-09-13,78.06999969482422
+671588,D,2017-09-14,79.16999816894531
+671589,D,2017-09-15,79.5
+671590,D,2017-09-18,78.55000305175781
+671591,D,2017-09-19,78.33000183105469
+671592,D,2017-09-20,77.62000274658203
+671593,D,2017-09-21,77.30000305175781
+671594,D,2017-09-22,77.04000091552734
+671595,D,2017-09-25,78.0199966430664
+671596,D,2017-09-26,78.20999908447266
+671597,D,2017-09-27,76.77999877929688
+671598,D,2017-09-28,77.02999877929688
+671599,D,2017-09-29,76.93000030517578
+671600,D,2017-10-02,76.73999786376953
+671601,D,2017-10-03,75.94999694824219
+671602,D,2017-10-04,76.87000274658203
+671603,D,2017-10-05,76.80999755859375
+671604,D,2017-10-06,76.80999755859375
+671605,D,2017-10-09,76.63999938964844
+671606,D,2017-10-10,77.73999786376953
+671607,D,2017-10-11,78.01000213623047
+671608,D,2017-10-12,78.62999725341797
+671609,D,2017-10-13,78.62000274658203
+671610,D,2017-10-16,79.02999877929688
+671611,D,2017-10-17,78.95999908447266
+671612,D,2017-10-18,78.87999725341797
+671613,D,2017-10-19,79.94999694824219
+671614,D,2017-10-20,80.0
+671615,D,2017-10-23,80.37999725341797
+671616,D,2017-10-24,80.3499984741211
+671617,D,2017-10-25,79.68000030517578
+671618,D,2017-10-26,80.41000366210938
+671619,D,2017-10-27,80.51000213623047
+671620,D,2017-10-30,81.4800033569336
+671621,D,2017-10-31,81.13999938964844
+671622,D,2017-11-01,80.48999786376953
+671623,D,2017-11-02,80.83999633789062
+671624,D,2017-11-03,80.66999816894531
+671625,D,2017-11-06,80.55999755859375
+671626,D,2017-11-07,81.38999938964844
+671627,D,2017-11-08,80.87999725341797
+671628,D,2017-11-09,81.23999786376953
+671629,D,2017-11-10,80.80999755859375
+671630,D,2017-11-13,81.8499984741211
+671631,D,2017-11-14,82.83999633789062
+671632,D,2017-11-15,82.2300033569336
+671633,D,2017-11-16,81.95999908447266
+671634,D,2017-11-17,81.31999969482422
+671635,D,2017-11-20,81.1500015258789
+671636,D,2017-11-21,81.37000274658203
+671637,D,2017-11-22,82.16000366210938
+671638,D,2017-11-24,82.20999908447266
+671639,D,2017-11-27,82.95999908447266
+671640,D,2017-11-28,83.94000244140625
+671641,D,2017-11-29,84.0
+671642,D,2017-11-30,84.12999725341797
+671643,D,2017-12-01,83.56999969482422
+671644,D,2017-12-04,83.55000305175781
+671645,D,2017-12-05,83.12000274658203
+671646,D,2017-12-06,83.52999877929688
+671647,D,2017-12-07,83.68000030517578
+671648,D,2017-12-08,83.87999725341797
+671649,D,2017-12-11,84.13999938964844
+671650,D,2017-12-12,83.43000030517578
+671651,D,2017-12-13,84.11000061035156
+671652,D,2017-12-14,84.37999725341797
+671653,D,2017-12-15,84.91000366210938
+671654,D,2017-12-18,82.75
+671655,D,2017-12-19,81.33999633789062
+671656,D,2017-12-20,80.58999633789062
+671657,D,2017-12-21,80.6500015258789
+671658,D,2017-12-22,80.44000244140625
+671659,D,2017-12-26,80.33000183105469
+671660,D,2017-12-27,80.66000366210938
+671661,D,2017-12-28,81.06999969482422
+671662,D,2017-12-29,81.05999755859375
+671663,D,2018-01-02,80.27999877929688
+671664,D,2018-01-03,77.19000244140625
+671665,D,2018-01-04,76.83000183105469
+671666,D,2018-01-05,76.83999633789062
+671667,D,2018-01-08,78.0199966430664
+671668,D,2018-01-09,77.20999908447266
+671669,D,2018-01-10,76.20999908447266
+671670,D,2018-01-11,76.20999908447266
+671671,D,2018-01-12,75.94000244140625
+671672,D,2018-01-16,75.2699966430664
+671673,D,2018-01-17,75.5
+671674,D,2018-01-18,74.88999938964844
+671675,D,2018-01-19,74.98999786376953
+671676,D,2018-01-22,74.88999938964844
+671677,D,2018-01-23,75.70999908447266
+671678,D,2018-01-24,75.55999755859375
+671679,D,2018-01-25,76.69000244140625
+671680,D,2018-01-26,75.5
+671681,D,2018-01-29,75.08999633789062
+671682,D,2018-01-30,75.31999969482422
+671683,D,2018-01-31,76.44000244140625
+671684,D,2018-02-01,75.9000015258789
+671685,D,2018-02-02,75.68000030517578
+671686,D,2018-02-05,74.69000244140625
+671687,D,2018-02-06,74.11000061035156
+671688,D,2018-02-07,73.76000213623047
+671689,D,2018-02-08,73.30999755859375
+671690,D,2018-02-09,74.37999725341797
+671691,D,2018-02-12,75.26000213623047
+671692,D,2018-02-13,75.06999969482422
+671693,D,2018-02-14,74.33999633789062
+671694,D,2018-02-15,75.41999816894531
+671695,D,2018-02-16,75.80000305175781
+671696,D,2018-02-20,74.75
+671697,D,2018-02-21,73.54000091552734
+671698,D,2018-02-22,73.58000183105469
+671699,D,2018-02-23,75.5199966430664
+671700,D,2018-02-26,75.98999786376953
+671701,D,2018-02-27,74.26000213623047
+671702,D,2018-02-28,74.06999969482422
+671703,D,2018-03-01,72.3499984741211
+671704,D,2018-03-02,72.5
+671705,D,2018-03-05,73.69999694824219
+671706,D,2018-03-06,72.91999816894531
+671707,D,2018-03-07,72.88999938964844
+671708,D,2018-03-08,72.83000183105469
+671709,D,2018-03-09,72.87000274658203
+671710,D,2018-03-12,72.97000122070312
+671711,D,2018-03-13,73.0
+671712,D,2018-03-14,73.5199966430664
+671713,D,2018-03-15,71.23999786376953
+671714,D,2018-03-16,70.61000061035156
+671715,D,2018-03-19,69.1500015258789
+671716,D,2018-03-20,68.44999694824219
+671717,D,2018-03-21,67.63999938964844
+671718,D,2018-03-22,67.87000274658203
+671719,D,2018-03-23,67.30000305175781
+671720,D,2018-03-26,68.0999984741211
+671721,D,2018-03-27,69.22000122070312
+671722,D,2018-03-28,67.79000091552734
+671723,D,2018-03-29,67.43000030517578
+671724,D,2018-04-02,67.08999633789062
+671725,D,2018-04-03,67.33000183105469
+671726,D,2018-04-04,66.94999694824219
+671727,D,2018-04-05,67.33999633789062
+671728,D,2018-04-06,66.22000122070312
+671729,D,2018-04-09,66.37000274658203
+671730,D,2018-04-10,65.5
+671731,D,2018-04-11,64.87999725341797
+671732,D,2018-04-12,64.06999969482422
+671733,D,2018-04-13,63.93999862670898
+671734,D,2018-04-16,64.7300033569336
+671735,D,2018-04-17,65.69000244140625
+671736,D,2018-04-18,66.06999969482422
+671737,D,2018-04-19,66.05999755859375
+671738,D,2018-04-20,65.33000183105469
+671739,D,2018-04-23,64.88999938964844
+671740,D,2018-04-24,64.77999877929688
+671741,D,2018-04-25,64.80000305175781
+671742,D,2018-04-26,65.0
+671743,D,2018-04-27,66.3499984741211
+671744,D,2018-04-30,66.55999755859375
+671745,D,2018-05-01,66.2699966430664
+671746,D,2018-05-02,66.19000244140625
+671747,D,2018-05-03,65.52999877929688
+671748,D,2018-05-04,65.56999969482422
+671749,D,2018-05-07,65.08000183105469
+671750,D,2018-05-08,63.13999938964844
+671751,D,2018-05-09,62.66999816894531
+671752,D,2018-05-10,64.05999755859375
+671753,D,2018-05-11,64.69999694824219
+671754,D,2018-05-14,64.2300033569336
+671755,D,2018-05-15,64.5199966430664
+671756,D,2018-05-16,63.77000045776367
+671757,D,2018-05-17,63.68000030517578
+671758,D,2018-05-18,63.290000915527344
+671759,D,2018-05-21,63.720001220703125
+671760,D,2018-05-22,63.81999969482422
+671761,D,2018-05-23,63.90999984741211
+671762,D,2018-05-24,64.0
+671763,D,2018-05-25,64.16999816894531
+671764,D,2018-05-29,64.33999633789062
+671765,D,2018-05-30,64.5199966430664
+671766,D,2018-05-31,64.19000244140625
+671767,D,2018-06-01,63.36000061035156
+671768,D,2018-06-04,62.63999938964844
+671769,D,2018-06-05,62.77000045776367
+671770,D,2018-06-06,61.75
+671771,D,2018-06-07,62.38999938964844
+671772,D,2018-06-08,62.59999847412109
+671773,D,2018-06-11,63.209999084472656
+671774,D,2018-06-12,64.88999938964844
+671775,D,2018-06-13,64.30999755859375
+671776,D,2018-06-14,65.5199966430664
+671777,D,2018-06-15,66.30999755859375
+671778,D,2018-06-18,66.0
+671779,D,2018-06-19,66.94000244140625
+671780,D,2018-06-20,66.43000030517578
+671781,D,2018-06-21,66.5999984741211
+671782,D,2018-06-22,66.94000244140625
+671783,D,2018-06-25,67.87999725341797
+671784,D,2018-06-26,67.54000091552734
+671785,D,2018-06-27,68.02999877929688
+671786,D,2018-06-28,68.47000122070312
+671787,D,2018-06-29,68.18000030517578
+671788,D,2018-07-02,68.44999694824219
+671789,D,2018-07-03,69.30999755859375
+671790,D,2018-07-05,69.73999786376953
+671791,D,2018-07-06,70.0199966430664
+671792,D,2018-07-09,68.08000183105469
+671793,D,2018-07-10,69.08000183105469
+671794,D,2018-07-11,69.55999755859375
+671795,D,2018-07-12,70.05999755859375
+671796,D,2018-07-13,69.98999786376953
+671797,D,2018-07-16,69.87999725341797
+671798,D,2018-07-17,70.37999725341797
+671799,D,2018-07-18,69.94999694824219
+671800,D,2018-07-19,72.0
+671801,D,2018-07-20,71.2699966430664
+671802,D,2018-07-23,70.98999786376953
+671803,D,2018-07-24,70.91000366210938
+671804,D,2018-07-25,71.02999877929688
+671805,D,2018-07-26,71.5
+671806,D,2018-07-27,71.26000213623047
+671807,D,2018-07-30,71.19000244140625
+671808,D,2018-07-31,71.70999908447266
+671809,D,2018-08-01,70.31999969482422
+671810,D,2018-08-02,71.13999938964844
+671811,D,2018-08-03,72.12000274658203
+671812,D,2018-08-06,71.75
+671813,D,2018-08-07,71.06999969482422
+671814,D,2018-08-08,70.72000122070312
+671815,D,2018-08-09,71.02999877929688
+671816,D,2018-08-10,70.69000244140625
+671817,D,2018-08-13,69.81999969482422
+671818,D,2018-08-14,69.66000366210938
+671819,D,2018-08-15,70.25
+671820,D,2018-08-16,71.12999725341797
+671821,D,2018-08-17,71.75
+671822,D,2018-08-20,71.77999877929688
+671823,D,2018-08-21,71.62000274658203
+671824,D,2018-08-22,71.29000091552734
+671825,D,2018-08-23,71.06999969482422
+671826,D,2018-08-24,71.63999938964844
+671827,D,2018-08-27,71.25
+671828,D,2018-08-28,70.8499984741211
+671829,D,2018-08-29,71.16000366210938
+671830,D,2018-08-30,70.9800033569336
+671831,D,2018-08-31,70.7699966430664
+671832,D,2018-09-04,71.2300033569336
+671833,D,2018-09-05,72.44999694824219
+671834,D,2018-09-06,72.25
+671835,D,2018-09-07,71.45999908447266
+671836,D,2018-09-10,72.27999877929688
+671837,D,2018-09-11,71.5999984741211
+671838,D,2018-09-12,71.56999969482422
+671839,D,2018-09-13,72.18000030517578
+671840,D,2018-09-14,71.86000061035156
+671841,D,2018-09-17,71.98999786376953
+671842,D,2018-09-18,71.91999816894531
+671843,D,2018-09-19,70.62000274658203
+671844,D,2018-09-20,70.31999969482422
+671845,D,2018-09-21,70.8499984741211
+671846,D,2018-09-24,70.08000183105469
+671847,D,2018-09-25,69.55000305175781
+671848,D,2018-09-26,68.81999969482422
+671849,D,2018-09-27,69.13999938964844
+671850,D,2018-09-28,70.27999877929688
+671851,D,2018-10-01,70.0999984741211
+671852,D,2018-10-02,70.87999725341797
+671853,D,2018-10-03,70.29000091552734
+671854,D,2018-10-04,70.69000244140625
+671855,D,2018-10-05,71.8499984741211
+671856,D,2018-10-08,72.98999786376953
+671857,D,2018-10-09,73.36000061035156
+671858,D,2018-10-10,73.20999908447266
+671859,D,2018-10-11,71.77999877929688
+671860,D,2018-10-12,71.37000274658203
+671861,D,2018-10-15,71.61000061035156
+671862,D,2018-10-16,72.30000305175781
+671863,D,2018-10-17,72.30000305175781
+671864,D,2018-10-18,72.2300033569336
+671865,D,2018-10-19,73.5
+671866,D,2018-10-22,73.2699966430664
+671867,D,2018-10-23,72.91000366210938
+671868,D,2018-10-24,74.19000244140625
+671869,D,2018-10-25,72.7300033569336
+671870,D,2018-10-26,71.66999816894531
+671871,D,2018-10-29,72.19999694824219
+671872,D,2018-10-30,72.83999633789062
+671873,D,2018-10-31,71.41999816894531
+671874,D,2018-11-01,70.33000183105469
+671875,D,2018-11-02,69.88999938964844
+671876,D,2018-11-05,70.2300033569336
+671877,D,2018-11-06,70.66999816894531
+671878,D,2018-11-07,71.18000030517578
+671879,D,2018-11-08,71.22000122070312
+671880,D,2018-11-09,72.25
+671881,D,2018-11-12,73.43000030517578
+671882,D,2018-11-13,74.0199966430664
+671883,D,2018-11-14,73.6500015258789
+671884,D,2018-11-15,73.44999694824219
+671885,D,2018-11-16,73.61000061035156
+671886,D,2018-11-19,74.41999816894531
+671887,D,2018-11-20,74.66000366210938
+671888,D,2018-11-21,73.3499984741211
+671889,D,2018-11-23,73.0999984741211
+671890,D,2018-11-26,73.98999786376953
+671891,D,2018-11-27,74.11000061035156
+671892,D,2018-11-28,73.31999969482422
+671893,D,2018-11-29,73.75
+671894,D,2018-11-30,74.5
+671895,D,2018-12-03,75.12999725341797
+671896,D,2018-12-04,75.31999969482422
+671897,D,2018-12-06,74.77999877929688
+671898,D,2018-12-07,75.61000061035156
+671899,D,2018-12-10,76.2699966430664
+671900,D,2018-12-11,76.25
+671901,D,2018-12-12,75.26000213623047
+671902,D,2018-12-13,76.05000305175781
+671903,D,2018-12-14,76.91999816894531
+671904,D,2018-12-17,74.0
+671905,D,2018-12-18,73.58999633789062
+671906,D,2018-12-19,74.11000061035156
+671907,D,2018-12-20,74.81999969482422
+671908,D,2018-12-21,74.88999938964844
+671909,D,2018-12-24,71.12000274658203
+671910,D,2018-12-26,72.30000305175781
+671911,D,2018-12-27,73.25
+671912,D,2018-12-28,73.26000213623047
+671913,D,2018-12-31,71.45999908447266
+671914,D,2019-01-02,71.18000030517578
+671915,D,2019-01-03,70.83999633789062
+671916,D,2019-01-04,72.20999908447266
+671917,D,2019-01-07,71.51000213623047
+671918,D,2019-01-08,72.33999633789062
+671919,D,2019-01-09,72.22000122070312
+671920,D,2019-01-10,71.9000015258789
+671921,D,2019-01-11,69.8499984741211
+671922,D,2019-01-14,67.97000122070312
+671923,D,2019-01-15,68.87999725341797
+671924,D,2019-01-16,68.97000122070312
+671925,D,2019-01-17,68.94000244140625
+671926,D,2019-01-18,68.7699966430664
+671927,D,2019-01-22,68.58999633789062
+671928,D,2019-01-23,69.43000030517578
+671929,D,2019-01-24,69.12999725341797
+671930,D,2019-01-25,69.16000366210938
+671931,D,2019-01-28,68.37000274658203
+671932,D,2019-01-29,68.69000244140625
+671933,D,2019-01-30,69.44000244140625
+671934,D,2019-01-31,70.23999786376953
+671935,D,2019-02-01,70.97000122070312
+671936,D,2019-02-04,71.44999694824219
+671937,D,2019-02-05,71.93000030517578
+671938,D,2019-02-06,71.79000091552734
+671939,D,2019-02-07,72.66999816894531
+671940,D,2019-02-08,73.05000305175781
+671941,D,2019-02-11,72.80999755859375
+671942,D,2019-02-12,73.19999694824219
+671943,D,2019-02-13,73.25
+671944,D,2019-02-14,72.9000015258789
+671945,D,2019-02-15,73.26000213623047
+671946,D,2019-02-19,73.54000091552734
+671947,D,2019-02-20,73.54000091552734
+671948,D,2019-02-21,74.33999633789062
+671949,D,2019-02-22,75.05000305175781
+671950,D,2019-02-25,75.12000274658203
+671951,D,2019-02-26,73.88999938964844
+671952,D,2019-02-27,74.33000183105469
+671953,D,2019-02-28,74.08999633789062
+671954,D,2019-03-01,74.79000091552734
+671955,D,2019-03-04,75.2699966430664
+671956,D,2019-03-05,75.44999694824219
+671957,D,2019-03-06,75.83000183105469
+671958,D,2019-03-07,76.12000274658203
+671959,D,2019-03-08,75.7300033569336
+671960,D,2019-03-11,76.31999969482422
+671961,D,2019-03-12,76.33000183105469
+671962,D,2019-03-13,76.30000305175781
+671963,D,2019-03-14,76.63999938964844
+671964,D,2019-03-15,77.04000091552734
+671965,D,2019-03-18,76.61000061035156
+671966,D,2019-03-19,75.19000244140625
+671967,D,2019-03-20,74.94000244140625
+671968,D,2019-03-21,75.11000061035156
+671969,D,2019-03-22,75.5199966430664
+671970,D,2019-03-25,75.94000244140625
+671971,D,2019-03-26,76.87999725341797
+671972,D,2019-03-27,76.83999633789062
+671973,D,2019-03-28,75.66999816894531
+671974,D,2019-03-29,76.66000366210938
+671975,D,2019-04-01,76.69000244140625
+671976,D,2019-04-02,76.97000122070312
+671977,D,2019-04-03,76.95999908447266
+671978,D,2019-04-04,76.9000015258789
+671979,D,2019-04-05,77.47000122070312
+671980,D,2019-04-08,76.66999816894531
+671981,D,2019-04-09,76.38999938964844
+671982,D,2019-04-10,75.83000183105469
+671983,D,2019-04-11,76.30000305175781
+671984,D,2019-04-12,76.44000244140625
+671985,D,2019-04-15,76.66999816894531
+671986,D,2019-04-16,75.12000274658203
+671987,D,2019-04-17,75.2699966430664
+671988,D,2019-04-18,74.91999816894531
+671989,D,2019-04-22,74.69999694824219
+671990,D,2019-04-23,75.44999694824219
+671991,D,2019-04-24,76.29000091552734
+671992,D,2019-04-25,76.55000305175781
+671993,D,2019-04-26,76.79000091552734
+671994,D,2019-04-29,76.16999816894531
+671995,D,2019-04-30,77.87000274658203
+671996,D,2019-05-01,77.13999938964844
+671997,D,2019-05-02,76.9800033569336
+671998,D,2019-05-03,76.79000091552734
+671999,D,2019-05-06,75.48999786376953
+672000,D,2019-05-07,75.04000091552734
+672001,D,2019-05-08,73.80999755859375
+672002,D,2019-05-09,73.30999755859375
+672003,D,2019-05-10,74.55999755859375
+672004,D,2019-05-13,75.5999984741211
+672005,D,2019-05-14,74.58999633789062
+672006,D,2019-05-15,74.29000091552734
+672007,D,2019-05-16,75.31999969482422
+672008,D,2019-05-17,75.5999984741211
+672009,D,2019-05-20,76.05000305175781
+672010,D,2019-05-21,76.7300033569336
+672011,D,2019-05-22,77.33000183105469
+672012,D,2019-05-23,78.05000305175781
+672013,D,2019-05-24,77.72000122070312
+672014,D,2019-05-28,76.25
+672015,D,2019-05-29,75.22000122070312
+672016,D,2019-05-30,74.30999755859375
+672017,D,2019-05-31,75.18000030517578
+672018,D,2019-06-03,75.95999908447266
+672019,D,2019-06-04,75.97000122070312
+672020,D,2019-06-05,77.61000061035156
+672021,D,2019-06-06,76.3499984741211
+672022,D,2019-06-07,75.79000091552734
+672023,D,2019-06-10,75.41999816894531
+672024,D,2019-06-11,73.91000366210938
+672025,D,2019-06-12,75.08000183105469
+672026,D,2019-06-13,76.06999969482422
+672027,D,2019-06-14,76.66000366210938
+672028,D,2019-06-17,76.41999816894531
+672029,D,2019-06-18,76.43000030517578
+672030,D,2019-06-19,77.16999816894531
+672031,D,2019-06-20,77.41000366210938
+672032,D,2019-06-21,78.3499984741211
+672033,D,2019-06-24,79.22000122070312
+672034,D,2019-06-25,78.69999694824219
+672035,D,2019-06-26,76.45999908447266
+672036,D,2019-06-27,76.72000122070312
+672037,D,2019-06-28,77.31999969482422
+672038,D,2019-07-01,77.05000305175781
+672039,D,2019-07-02,77.37999725341797
+672040,D,2019-07-03,78.11000061035156
+672041,D,2019-07-05,77.9000015258789
+672042,D,2019-07-08,78.16000366210938
+672043,D,2019-07-09,78.22000122070312
+672044,D,2019-07-10,78.12999725341797
+672045,D,2019-07-11,77.91000366210938
+672046,D,2019-07-12,77.5
+672047,D,2019-07-15,78.08999633789062
+672048,D,2019-07-16,77.4800033569336
+672049,D,2019-07-17,77.37000274658203
+672050,D,2019-07-18,77.41999816894531
+672051,D,2019-07-19,76.8499984741211
+672052,D,2019-07-22,76.26000213623047
+672053,D,2019-07-23,75.43000030517578
+672054,D,2019-07-24,75.18000030517578
+672055,D,2019-07-25,74.86000061035156
+672056,D,2019-07-26,75.1500015258789
+672057,D,2019-07-29,75.05000305175781
+672058,D,2019-07-30,75.02999877929688
+672059,D,2019-07-31,74.29000091552734
+672060,D,2019-08-01,75.91000366210938
+672061,D,2019-08-02,76.0199966430664
+672062,D,2019-08-05,74.66999816894531
+672063,D,2019-08-06,75.22000122070312
+672064,D,2019-08-07,74.43000030517578
+672065,D,2019-08-08,75.33000183105469
+672066,D,2019-08-09,74.83999633789062
+672067,D,2019-08-12,74.37000274658203
+672068,D,2019-08-13,75.37999725341797
+672069,D,2019-08-14,75.33000183105469
+672070,D,2019-08-15,77.05000305175781
+672071,D,2019-08-16,76.86000061035156
+672072,D,2019-08-19,77.79000091552734
+672073,D,2019-08-20,76.91000366210938
+672074,D,2019-08-21,76.98999786376953
+672075,D,2019-08-22,76.5199966430664
+672076,D,2019-08-23,75.94000244140625
+672077,D,2019-08-26,76.81999969482422
+672078,D,2019-08-27,77.1500015258789
+672079,D,2019-08-28,76.88999938964844
+672080,D,2019-08-29,77.76000213623047
+672081,D,2019-08-30,77.62999725341797
+672082,D,2019-09-03,78.80000305175781
+672083,D,2019-09-04,79.1500015258789
+672084,D,2019-09-05,77.43000030517578
+672085,D,2019-09-06,76.37000274658203
+672086,D,2019-09-09,76.66999816894531
+672087,D,2019-09-10,77.01000213623047
+672088,D,2019-09-11,78.43000030517578
+672089,D,2019-09-12,78.54000091552734
+672090,D,2019-09-13,78.5199966430664
+672091,D,2019-09-16,78.48999786376953
+672092,D,2019-09-17,79.02999877929688
+672093,D,2019-09-18,80.05999755859375
+672094,D,2019-09-19,80.91999816894531
+672095,D,2019-09-20,80.83999633789062
+672096,D,2019-09-23,80.8499984741211
+672097,D,2019-09-24,80.83999633789062
+672098,D,2019-09-25,80.38999938964844
+672099,D,2019-09-26,80.76000213623047
+672100,D,2019-09-27,80.98999786376953
+672101,D,2019-09-30,81.04000091552734
+672102,D,2019-10-01,81.22000122070312
+672103,D,2019-10-02,79.97000122070312
+672104,D,2019-10-03,79.62000274658203
+672105,D,2019-10-04,81.69999694824219
+672106,D,2019-10-07,81.18000030517578
+672107,D,2019-10-08,80.72000122070312
+672108,D,2019-10-09,81.33999633789062
+672109,D,2019-10-10,81.77999877929688
+672110,D,2019-10-11,81.9000015258789
+672111,D,2019-10-14,81.23999786376953
+672112,D,2019-10-15,81.37999725341797
+672113,D,2019-10-16,81.80000305175781
+672114,D,2019-10-17,82.37999725341797
+672115,D,2019-10-18,82.16000366210938
+672116,D,2019-10-21,82.41999816894531
+672117,D,2019-10-22,82.81999969482422
+672118,D,2019-10-23,82.72000122070312
+672119,D,2019-10-24,82.72000122070312
+672120,D,2019-10-25,81.88999938964844
+672121,D,2019-10-28,81.33000183105469
+672122,D,2019-10-29,81.73999786376953
+672123,D,2019-10-30,81.80999755859375
+672124,D,2019-10-31,82.55000305175781
+672125,D,2019-11-01,83.2699966430664
+672126,D,2019-11-04,83.05000305175781
+672127,D,2019-11-05,81.3499984741211
+672128,D,2019-11-06,80.94000244140625
+672129,D,2019-11-07,80.30999755859375
+672130,D,2019-11-08,80.27999877929688
+672131,D,2019-11-11,79.62000274658203
+672132,D,2019-11-12,79.72000122070312
+672133,D,2019-11-13,80.83999633789062
+672134,D,2019-11-14,81.55999755859375
+672135,D,2019-11-15,82.11000061035156
+672136,D,2019-11-18,82.58000183105469
+672137,D,2019-11-19,82.41999816894531
+672138,D,2019-11-20,82.9000015258789
+672139,D,2019-11-21,83.0199966430664
+672140,D,2019-11-22,83.23999786376953
+672141,D,2019-11-25,83.2300033569336
+672142,D,2019-11-26,83.45999908447266
+672143,D,2019-11-27,83.08000183105469
+672144,D,2019-11-29,83.11000061035156
+672145,D,2019-12-02,82.0
+672146,D,2019-12-03,81.94000244140625
+672147,D,2019-12-04,82.25
+672148,D,2019-12-05,81.19000244140625
+672149,D,2019-12-06,81.0
+672150,D,2019-12-09,79.91999816894531
+672151,D,2019-12-10,80.08999633789062
+672152,D,2019-12-11,80.9000015258789
+672153,D,2019-12-12,80.69000244140625
+672154,D,2019-12-13,80.87999725341797
+672155,D,2019-12-16,81.63999938964844
+672156,D,2019-12-17,81.55999755859375
+672157,D,2019-12-18,81.44999694824219
+672158,D,2019-12-19,81.80000305175781
+672159,D,2019-12-20,82.31999969482422
+672160,D,2019-12-23,81.43000030517578
+672161,D,2019-12-24,81.36000061035156
+672162,D,2019-12-26,81.45999908447266
+672163,D,2019-12-27,82.0
+672164,D,2019-12-30,82.08000183105469
+672165,D,2019-12-31,82.81999969482422
+672166,D,2020-01-02,81.95999908447266
+672167,D,2020-01-03,81.76000213623047
+672168,D,2020-01-06,82.38999938964844
+672169,D,2020-01-07,82.20999908447266
+672170,D,2020-01-08,81.69000244140625
+672171,D,2020-01-09,81.91999816894531
+672172,D,2020-01-10,82.06999969482422
+672173,D,2020-01-13,82.05000305175781
+672174,D,2020-01-14,81.94999694824219
+672175,D,2020-01-15,82.98999786376953
+672176,D,2020-01-16,83.51000213623047
+672177,D,2020-01-17,84.05000305175781
+672178,D,2020-01-21,84.02999877929688
+672179,D,2020-01-22,83.69000244140625
+672180,D,2020-01-23,84.06999969482422
+672181,D,2020-01-24,84.0
+672182,D,2020-01-27,83.31999969482422
+672183,D,2020-01-28,84.5199966430664
+672184,D,2020-01-29,85.38999938964844
+672185,D,2020-01-30,86.4800033569336
+672186,D,2020-01-31,85.75
+672187,D,2020-02-03,85.83999633789062
+672188,D,2020-02-04,84.55999755859375
+672189,D,2020-02-05,84.91999816894531
+672190,D,2020-02-06,85.2699966430664
+672191,D,2020-02-07,84.80999755859375
+672192,D,2020-02-10,84.58999633789062
+672193,D,2020-02-11,85.22000122070312
+672194,D,2020-02-12,85.77999877929688
+672195,D,2020-02-13,86.23999786376953
+672196,D,2020-02-14,87.45999908447266
+672197,D,2020-02-18,88.9800033569336
+672198,D,2020-02-19,87.83999633789062
+672199,D,2020-02-20,89.25
+672200,D,2020-02-21,89.37999725341797
+672201,D,2020-02-24,89.80000305175781
+672202,D,2020-02-25,87.79000091552734
+672203,D,2020-02-26,86.7699966430664
+672204,D,2020-02-27,81.27999877929688
+672205,D,2020-02-28,78.18000030517578
+672206,D,2020-03-02,84.18000030517578
+672207,D,2020-03-03,83.37999725341797
+672208,D,2020-03-04,89.02999877929688
+672209,D,2020-03-05,87.16999816894531
+672210,D,2020-03-06,86.69999694824219
+672211,D,2020-03-09,81.33000183105469
+672212,D,2020-03-10,83.22000122070312
+672213,D,2020-03-11,78.94999694824219
+672214,D,2020-03-12,71.30999755859375
+672215,D,2020-03-13,78.29000091552734
+672216,D,2020-03-16,68.6500015258789
+672217,D,2020-03-17,80.4800033569336
+672218,D,2020-03-18,80.26000213623047
+672219,D,2020-03-19,71.8499984741211
+672220,D,2020-03-20,67.22000122070312
+672221,D,2020-03-23,59.38999938964844
+672222,D,2020-03-24,65.66999816894531
+672223,D,2020-03-25,67.33999633789062
+672224,D,2020-03-26,72.44000244140625
+672225,D,2020-03-27,73.06999969482422
+672226,D,2020-03-30,76.80999755859375
+672227,D,2020-03-31,72.19000244140625
+672228,D,2020-04-01,69.93000030517578
+672229,D,2020-04-02,71.05999755859375
+672230,D,2020-04-03,69.55000305175781
+672231,D,2020-04-06,74.11000061035156
+672232,D,2020-04-07,73.44000244140625
+672233,D,2020-04-08,78.22000122070312
+672234,D,2020-04-09,81.58999633789062
+672235,D,2020-04-13,79.52999877929688
+672236,D,2020-04-14,82.0199966430664
+672237,D,2020-04-15,79.79000091552734
+672238,D,2020-04-16,78.06999969482422
+672239,D,2020-04-17,81.51000213623047
+672240,D,2020-04-20,79.11000061035156
+672241,D,2020-04-21,76.61000061035156
+672242,D,2020-04-22,78.73999786376953
+672243,D,2020-04-23,76.91000366210938
+672244,D,2020-04-24,77.91999816894531
+672245,D,2020-04-27,78.5199966430664
+672246,D,2020-04-28,79.2699966430664
+672247,D,2020-04-29,78.66999816894531
+672248,D,2020-04-30,77.12999725341797
+672249,D,2020-05-01,75.61000061035156
+672250,D,2020-05-04,75.80000305175781
+672251,D,2020-05-05,77.94000244140625
+672252,D,2020-05-06,77.7300033569336
+672253,D,2020-05-07,78.0999984741211
+672254,D,2020-05-08,78.4000015258789
+672255,D,2020-05-11,79.23999786376953
+672256,D,2020-05-12,78.94999694824219
+672257,D,2020-05-13,79.01000213623047
+672258,D,2020-05-14,79.62999725341797
+672259,D,2020-05-15,78.22000122070312
+672260,D,2020-05-18,79.8499984741211
+672261,D,2020-05-19,78.83000183105469
+672262,D,2020-05-20,78.75
+672263,D,2020-05-21,78.5999984741211
+672264,D,2020-05-22,80.51000213623047
+672265,D,2020-05-26,80.81999969482422
+672266,D,2020-05-27,81.55999755859375
+672267,D,2020-05-28,83.69999694824219
+672268,D,2020-05-29,85.01000213623047
+672269,D,2020-06-01,85.88999938964844
+672270,D,2020-06-02,86.2300033569336
+672271,D,2020-06-03,86.4800033569336
+672272,D,2020-06-04,84.95999908447266
+672273,D,2020-06-05,84.29000091552734
+672274,D,2020-06-08,86.4000015258789
+672275,D,2020-06-09,85.8499984741211
+672276,D,2020-06-10,87.0
+672277,D,2020-06-11,84.01000213623047
+672278,D,2020-06-12,83.1500015258789
+672279,D,2020-06-15,84.05000305175781
+672280,D,2020-06-16,84.91999816894531
+672281,D,2020-06-17,84.1500015258789
+672282,D,2020-06-18,84.52999877929688
+672283,D,2020-06-19,81.72000122070312
+672284,D,2020-06-22,83.25
+672285,D,2020-06-23,82.80000305175781
+672286,D,2020-06-24,82.58000183105469
+672287,D,2020-06-25,81.13999938964844
+672288,D,2020-06-26,79.68000030517578
+672289,D,2020-06-29,80.61000061035156
+672290,D,2020-06-30,81.18000030517578
+672291,D,2020-07-01,82.3499984741211
+672292,D,2020-07-02,82.69000244140625
+672293,D,2020-07-06,73.58999633789062
+672294,D,2020-07-07,74.22000122070312
+672295,D,2020-07-08,75.22000122070312
+672296,D,2020-07-09,73.7699966430664
+672297,D,2020-07-10,73.58000183105469
+672298,D,2020-07-13,73.68000030517578
+672299,D,2020-07-14,73.91999816894531
+672300,D,2020-07-15,75.44999694824219
+672301,D,2020-07-16,76.94999694824219
+672302,D,2020-07-17,78.58000183105469
+672303,D,2020-07-20,77.55000305175781
+672304,D,2020-07-21,78.20999908447266
+672305,D,2020-07-22,79.55000305175781
+672306,D,2020-07-23,80.58999633789062
+672307,D,2020-07-24,80.41000366210938
+672308,D,2020-07-27,80.22000122070312
+672309,D,2020-07-28,82.05999755859375
+672310,D,2020-07-29,82.26000213623047
+672311,D,2020-07-30,81.5199966430664
+672312,D,2020-07-31,81.02999877929688
+672313,D,2020-08-03,80.33000183105469
+672314,D,2020-08-04,80.87999725341797
+672315,D,2020-08-05,79.70999908447266
+672316,D,2020-08-06,79.62999725341797
+672317,D,2020-08-07,80.62000274658203
+672318,D,2020-08-10,80.12000274658203
+672319,D,2020-08-11,78.55999755859375
+672320,D,2020-08-12,79.58000183105469
+672321,D,2020-08-13,79.30999755859375
+672322,D,2020-08-14,78.8499984741211
+672323,D,2020-08-17,78.68000030517578
+672324,D,2020-08-18,78.18000030517578
+672325,D,2020-08-19,77.94000244140625
+672326,D,2020-08-20,77.69999694824219
+672327,D,2020-08-21,78.63999938964844
+672328,D,2020-08-24,79.0999984741211
+672329,D,2020-08-25,78.5
+672330,D,2020-08-26,78.08000183105469
+672331,D,2020-08-27,78.0
+672332,D,2020-08-28,78.0199966430664
+672333,D,2020-08-31,78.44000244140625
+672334,D,2020-09-01,77.81999969482422
+672335,D,2020-09-02,79.5999984741211
+672336,D,2020-09-03,78.98999786376953
+672337,D,2020-09-04,78.44000244140625
+672338,D,2020-09-08,78.19999694824219
+672339,D,2020-09-09,79.63999938964844
+672340,D,2020-09-10,78.7300033569336
+672341,D,2020-09-11,79.63999938964844
+672342,D,2020-09-14,80.7300033569336
+672343,D,2020-09-15,80.9000015258789
+672344,D,2020-09-16,81.5999984741211
+672345,D,2020-09-17,79.81999969482422
+672346,D,2020-09-18,77.95999908447266
+672347,D,2020-09-21,77.97000122070312
+672348,D,2020-09-22,77.5
+672349,D,2020-09-23,76.2699966430664
+672350,D,2020-09-24,76.30999755859375
+672351,D,2020-09-25,77.05000305175781
+672352,D,2020-09-28,77.2300033569336
+672353,D,2020-09-29,77.87999725341797
+672354,D,2020-09-30,78.93000030517578
+672355,D,2020-10-01,78.58999633789062
+672356,D,2020-10-02,79.80000305175781
+672357,D,2020-10-05,80.08999633789062
+672358,D,2020-10-06,81.11000061035156
+672359,D,2020-10-07,81.0199966430664
+672360,D,2020-10-08,82.05999755859375
+672361,D,2020-10-09,81.77999877929688
+672362,D,2020-10-12,82.41999816894531
+672363,D,2020-10-13,81.56999969482422
+672364,D,2020-10-14,81.05000305175781
+672365,D,2020-10-15,80.80999755859375
+672366,D,2020-10-16,81.41000366210938
+672367,D,2020-10-19,80.9000015258789
+672368,D,2020-10-20,81.08000183105469
+672369,D,2020-10-21,80.2300033569336
+672370,D,2020-10-22,81.18000030517578
+672371,D,2020-10-23,81.13999938964844
+672372,D,2020-10-26,81.72000122070312
+672373,D,2020-10-27,82.47000122070312
+672374,D,2020-10-28,79.80000305175781
+672375,D,2020-10-29,80.94999694824219
+672376,D,2020-10-30,80.33999633789062
+672377,D,2020-11-02,81.66000366210938
+672378,D,2020-11-03,82.91000366210938
+672379,D,2020-11-04,82.69999694824219
+672380,D,2020-11-05,83.13999938964844
+672381,D,2020-11-06,83.69999694824219
+672382,D,2020-11-09,84.0199966430664
+672383,D,2020-11-10,85.76000213623047
+672384,D,2020-11-11,85.68000030517578
+672385,D,2020-11-12,84.58000183105469
+672386,D,2020-11-13,84.93000030517578
+672387,D,2020-11-16,86.06999969482422
+672388,D,2020-11-17,84.16999816894531
+672389,D,2020-11-18,81.20999908447266
+672390,D,2020-11-19,79.76000213623047
+672391,D,2020-11-20,78.6500015258789
+672392,D,2020-11-23,79.05000305175781
+672393,D,2020-11-24,79.37999725341797
+672394,D,2020-11-25,79.41000366210938
+672395,D,2020-11-27,79.04000091552734
+672396,D,2020-11-30,78.48999786376953
+672397,D,2020-12-01,80.16000366210938
+672398,D,2020-12-02,80.27999877929688
+672399,D,2020-12-03,78.4000015258789
+672400,D,2020-12-04,75.87999725341797
+672401,D,2020-12-07,76.13999938964844
+672402,D,2020-12-08,74.75
+672403,D,2020-12-09,74.30000305175781
+672404,D,2020-12-10,74.31999969482422
+672405,D,2020-12-11,74.91000366210938
+672406,D,2020-12-14,74.47000122070312
+672407,D,2020-12-15,75.4800033569336
+672408,D,2020-12-16,75.16999816894531
+672409,D,2020-12-17,75.93000030517578
+672410,D,2020-12-18,75.37000274658203
+672411,D,2020-12-21,74.5199966430664
+672412,D,2020-12-22,73.5
+672413,D,2020-12-23,74.04000091552734
+672414,D,2020-12-24,74.2300033569336
+672415,D,2020-12-28,73.69999694824219
+672416,D,2020-12-29,73.87999725341797
+672417,D,2020-12-30,74.05999755859375
+672418,D,2020-12-31,75.19999694824219
+672419,D,2021-01-04,73.88999938964844
+672420,D,2021-01-05,73.0
+672421,D,2021-01-06,74.55999755859375
+672422,D,2021-01-07,72.95999908447266
+672423,D,2021-01-08,73.19999694824219
+672424,D,2021-01-11,72.66999816894531
+672425,D,2021-01-12,71.52999877929688
+672426,D,2021-01-13,72.23999786376953
+672427,D,2021-01-14,71.0199966430664
+672428,D,2021-01-15,72.08000183105469
+672429,D,2021-01-19,70.95999908447266
+672430,D,2021-01-20,71.58000183105469
+672431,D,2021-01-21,71.80000305175781
+672432,D,2021-01-22,72.29000091552734
+672433,D,2021-01-25,73.55999755859375
+672434,D,2021-01-26,73.63999938964844
+672435,D,2021-01-27,73.08000183105469
+672436,D,2021-01-28,72.66999816894531
+672437,D,2021-01-29,72.88999938964844
+672438,D,2021-02-01,72.68000030517578
+672439,D,2021-02-02,72.7699966430664
+672440,D,2021-02-03,72.56999969482422
+672441,D,2021-02-04,72.69000244140625
+672442,D,2021-02-05,73.73999786376953
+672443,D,2021-02-08,73.83000183105469
+672444,D,2021-02-09,73.11000061035156
+672445,D,2021-02-10,73.08999633789062
+672446,D,2021-02-11,73.05999755859375
+672447,D,2021-02-12,71.87000274658203
+672448,D,2021-02-16,71.12999725341797
+672449,D,2021-02-17,72.38999938964844
+672450,D,2021-02-18,72.70999908447266
+672451,D,2021-02-19,71.1500015258789
+672452,D,2021-02-22,71.16999816894531
+672453,D,2021-02-23,72.04000091552734
+672454,D,2021-02-24,71.16999816894531
+672455,D,2021-02-25,70.62999725341797
+672456,D,2021-02-26,68.31999969482422
+672457,D,2021-03-01,69.93000030517578
+672458,D,2021-03-02,69.80000305175781
+672459,D,2021-03-03,69.58000183105469
+672460,D,2021-03-04,68.0
+672461,D,2021-03-05,69.86000061035156
+672462,D,2021-03-08,72.0
+672463,D,2021-03-09,72.94000244140625
+672464,D,2021-03-10,73.20999908447266
+672465,D,2021-03-11,72.43000030517578
+672466,D,2021-03-12,73.54000091552734
+672467,D,2021-03-15,74.54000091552734
+672468,D,2021-03-16,74.29000091552734
+672469,D,2021-03-17,73.16999816894531
+672470,D,2021-03-18,73.5
+672471,D,2021-03-19,73.3499984741211
+672472,D,2021-03-22,73.5
+672473,D,2021-03-23,74.18000030517578
+672474,D,2021-03-24,74.16000366210938
+672475,D,2021-03-25,75.22000122070312
+672476,D,2021-03-26,75.77999877929688
+672477,D,2021-03-29,76.69999694824219
+672478,D,2021-03-30,75.52999877929688
+672479,D,2021-03-31,75.95999908447266
+672480,D,2021-04-01,75.72000122070312
+672481,D,2021-04-05,76.41000366210938
+672482,D,2021-04-06,76.37999725341797
+672483,D,2021-04-07,76.22000122070312
+672484,D,2021-04-08,76.20999908447266
+672485,D,2021-04-09,76.30000305175781
+672486,D,2021-04-12,76.26000213623047
+672487,D,2021-04-13,77.47000122070312
+672488,D,2021-04-14,77.41999816894531
+672489,D,2021-04-15,78.30999755859375
+672490,D,2021-04-16,78.88999938964844
+672491,D,2021-04-19,78.73999786376953
+672492,D,2021-04-20,80.11000061035156
+672493,D,2021-04-21,80.19999694824219
+672494,D,2021-04-22,79.41999816894531
+672495,D,2021-04-23,79.37999725341797
+672496,D,2021-04-26,78.68000030517578
+672497,D,2021-04-27,78.29000091552734
+672498,D,2021-04-28,77.63999938964844
+672499,D,2021-04-29,79.0199966430664
+672500,D,2021-04-30,79.9000015258789
+672501,D,2021-05-03,80.37000274658203
+672502,D,2021-05-04,79.41000366210938
+672503,D,2021-05-05,77.94999694824219
+672504,D,2021-05-06,78.4800033569336
+672505,D,2021-05-07,78.44999694824219
+672506,D,2021-05-10,79.45999908447266
+672507,D,2021-05-11,78.62999725341797
+672508,D,2021-05-12,77.13999938964844
+672509,D,2021-05-13,78.37999725341797
+672510,D,2021-05-14,78.06999969482422
+672511,D,2021-05-17,77.66999816894531
+672512,D,2021-05-18,77.16000366210938
+672513,D,2021-05-19,76.9800033569336
+672514,D,2021-05-20,77.23999786376953
+672515,D,2021-05-21,78.2300033569336
+672516,D,2021-05-24,77.08999633789062
+672517,D,2021-05-25,76.01000213623047
+672518,D,2021-05-26,75.94999694824219
+672519,D,2021-05-27,75.48999786376953
+672520,D,2021-05-28,76.13999938964844
+672521,D,2021-06-01,75.55000305175781
+672522,D,2021-06-02,76.38999938964844
+672523,D,2021-06-03,76.70999908447266
+672524,D,2021-06-04,76.5199966430664
+672525,D,2021-06-07,76.41000366210938
+672526,D,2021-06-08,75.80999755859375
+672527,D,2021-06-09,76.5
+672528,D,2021-06-10,77.44999694824219
+672529,D,2021-06-11,77.31999969482422
+672530,D,2021-06-14,78.2699966430664
+672531,D,2021-06-15,78.12000274658203
+672532,D,2021-06-16,76.5
+672533,D,2021-06-17,76.77999877929688
+672534,D,2021-06-18,74.81999969482422
+672535,D,2021-06-21,75.9000015258789
+672536,D,2021-06-22,75.6500015258789
+672537,D,2021-06-23,74.55000305175781
+672538,D,2021-06-24,74.61000061035156
+672539,D,2021-06-25,75.11000061035156
+672540,D,2021-06-28,75.23999786376953
+672541,D,2021-06-29,73.51000213623047
+672542,D,2021-06-30,73.56999969482422
+672543,D,2021-07-01,74.11000061035156
+672544,D,2021-07-02,74.20999908447266
+672545,D,2021-07-06,75.38999938964844
+672546,D,2021-07-07,75.63999938964844
+672547,D,2021-07-08,75.94999694824219
+672548,D,2021-07-09,75.55000305175781
+672549,D,2021-07-12,75.55000305175781
+672550,D,2021-07-13,74.5
+672551,D,2021-07-14,75.23999786376953
+672552,D,2021-07-15,76.13999938964844
+672553,D,2021-07-16,77.16000366210938
+672554,D,2021-07-19,75.86000061035156
+672555,D,2021-07-20,75.66999816894531
+672556,D,2021-07-21,74.72000122070312
+672557,D,2021-07-22,74.38999938964844
+672558,D,2021-07-23,75.31999969482422
+672559,D,2021-07-26,75.08999633789062
+672560,D,2021-07-27,76.83000183105469
+672561,D,2021-07-28,75.73999786376953
+672562,D,2021-07-29,75.51000213623047
+672563,D,2021-07-30,74.87000274658203
+672564,D,2021-08-02,75.3499984741211
+672565,D,2021-08-03,75.5
+672566,D,2021-08-04,75.47000122070312
+672567,D,2021-08-05,76.08000183105469
+672568,D,2021-08-06,76.0
+672569,D,2021-08-09,76.0
+672570,D,2021-08-10,76.44000244140625
+672571,D,2021-08-11,76.93000030517578
+672572,D,2021-08-12,77.36000061035156
+672573,D,2021-08-13,77.70999908447266
+672574,D,2021-08-16,78.45999908447266
+672575,D,2021-08-17,78.62000274658203
+672576,D,2021-08-18,77.9800033569336
+672577,D,2021-08-19,79.05999755859375
+672578,D,2021-08-20,80.05000305175781
+672579,D,2021-08-23,78.9800033569336
+672580,D,2021-08-24,78.54000091552734
+672581,D,2021-08-25,78.55999755859375
+672582,D,2021-08-26,78.44999694824219
+672583,D,2021-08-27,78.19000244140625
+672584,D,2021-08-30,78.30000305175781
+672585,D,2021-08-31,77.83999633789062
+672586,D,2021-09-01,78.9800033569336
+672587,D,2021-09-02,78.88999938964844
+672588,D,2021-09-03,78.37999725341797
+672589,D,2021-09-07,76.5199966430664
+672590,D,2021-09-08,77.83999633789062
+672591,D,2021-09-09,78.45999908447266
+672592,D,2021-09-10,77.30000305175781
+672593,D,2021-09-13,76.54000091552734
+672594,D,2021-09-14,76.1500015258789
+672595,D,2021-09-15,75.55000305175781
+672596,D,2021-09-16,74.93000030517578
+672597,D,2021-09-17,74.12000274658203
+672598,D,2021-09-20,74.5999984741211
+672599,D,2021-09-21,74.51000213623047
+672600,D,2021-09-22,74.83999633789062
+672601,D,2021-09-23,74.26000213623047
+672602,D,2021-09-24,74.58000183105469
+672603,D,2021-09-27,73.80999755859375
+672604,D,2021-09-28,73.13999938964844
+672605,D,2021-09-29,74.3499984741211
+672606,D,2021-09-30,73.0199966430664
+672607,D,2021-10-01,72.29000091552734
+672608,D,2021-10-04,73.3499984741211
+672609,D,2021-10-05,72.77999877929688
+672610,D,2021-10-06,74.16999816894531
+672611,D,2021-10-07,73.8499984741211
+672612,D,2021-10-08,72.69999694824219
+672613,D,2021-10-11,72.12000274658203
+672614,D,2021-10-12,72.5199966430664
+672615,D,2021-10-13,73.37000274658203
+672616,D,2021-10-14,73.6500015258789
+672617,D,2021-10-15,73.0999984741211
+672618,D,2021-10-18,71.95999908447266
+672619,D,2021-10-19,75.22000122070312
+672620,D,2021-10-20,76.58999633789062
+672621,D,2021-10-21,77.29000091552734
+672622,D,2021-10-22,77.29000091552734
+672623,D,2021-10-25,76.5
+672624,D,2021-10-26,76.58999633789062
+672625,D,2021-10-27,75.98999786376953
+672626,D,2021-10-28,76.33999633789062
+672627,D,2021-10-29,75.93000030517578
+672628,D,2021-11-01,75.41000366210938
+672629,D,2021-11-02,75.48999786376953
+672630,D,2021-11-03,75.4800033569336
+672631,D,2021-11-04,75.44000244140625
+672632,D,2021-11-05,76.52999877929688
+672633,D,2021-11-08,74.58000183105469
+672634,D,2021-11-09,74.58000183105469
+672635,D,2021-11-10,75.68000030517578
+672636,D,2021-11-11,75.06999969482422
+672637,D,2021-11-12,74.73999786376953
+672638,D,2021-11-15,75.87999725341797
+672639,D,2021-11-16,75.41000366210938
+672640,D,2021-11-17,75.3499984741211
+672641,D,2021-11-18,75.19000244140625
+672642,D,2021-11-19,74.19000244140625
+672643,D,2021-11-22,74.04000091552734
+672644,D,2021-11-23,74.81999969482422
+672645,D,2021-11-24,74.9000015258789
+672646,D,2021-11-26,73.66999816894531
+672647,D,2021-11-29,74.41999816894531
+672648,D,2021-11-30,71.19999694824219
+672649,D,2021-12-01,70.8499984741211
+672650,D,2021-12-02,71.83999633789062
+672651,D,2021-12-03,73.04000091552734
+672652,D,2021-12-06,74.29000091552734
+672653,D,2021-12-07,75.45999908447266
+672654,D,2021-12-08,75.12999725341797
+672655,D,2021-12-09,76.19000244140625
+672656,D,2021-12-10,75.95999908447266
+672657,D,2021-12-13,76.75
+672658,D,2021-12-14,76.5999984741211
+672659,D,2021-12-15,78.19999694824219
+672660,D,2021-12-16,78.56999969482422
+672661,D,2021-12-17,76.62999725341797
+672662,D,2021-12-20,77.95999908447266
+672663,D,2021-12-21,77.13999938964844
+672664,D,2021-12-22,77.1500015258789
+672665,D,2021-12-23,77.33999633789062
+672666,D,2021-12-27,77.43000030517578
+672667,D,2021-12-28,77.91000366210938
+672668,D,2021-12-29,78.41999816894531
+672669,D,2021-12-30,78.47000122070312
+672670,D,2021-12-31,78.55999755859375
+672671,D,2022-01-03,78.3499984741211
+672672,D,2022-01-04,78.0999984741211
+672673,D,2022-01-05,79.20999908447266
+672674,D,2022-01-06,79.05999755859375
+672675,D,2022-01-07,80.20999908447266
+672676,D,2022-01-10,79.83000183105469
+672677,D,2022-01-11,79.12999725341797
+672678,D,2022-01-12,79.31999969482422
+672679,D,2022-01-13,79.75
+672680,D,2022-01-14,79.16999816894531
+672681,D,2022-01-18,78.45999908447266
+672682,D,2022-01-19,79.02999877929688
+672683,D,2022-01-20,79.08999633789062
+672684,D,2022-01-21,79.30999755859375
+672685,D,2022-01-24,78.4800033569336
+672686,D,2022-01-25,77.9800033569336
+672687,D,2022-01-26,77.45999908447266
+672688,D,2022-01-27,78.20999908447266
+672689,D,2022-01-28,79.45999908447266
+672690,D,2022-01-31,80.66000366210938
+672691,D,2022-02-01,80.02999877929688
+672692,D,2022-02-02,81.31999969482422
+672693,D,2022-02-03,81.01000213623047
+672694,D,2022-02-04,80.18000030517578
+672695,D,2022-02-07,80.16999816894531
+672696,D,2022-02-08,80.33000183105469
+672697,D,2022-02-09,80.31999969482422
+672698,D,2022-02-10,78.25
+672699,D,2022-02-11,79.08000183105469
+672700,D,2022-02-14,78.75
+672701,D,2022-02-15,78.16999816894531
+672702,D,2022-02-16,78.66999816894531
+672703,D,2022-02-17,79.13999938964844
+672704,D,2022-02-18,79.1500015258789
+672705,D,2022-02-22,79.37000274658203
+672706,D,2022-02-23,77.63999938964844
+672707,D,2022-02-24,77.16000366210938
+672708,D,2022-02-25,79.69000244140625
+672709,D,2022-02-28,79.52999877929688
+672710,D,2022-03-01,79.29000091552734
+672711,D,2022-03-02,80.16000366210938
+672712,D,2022-03-03,80.72000122070312
+672713,D,2022-03-04,82.69999694824219
+672714,D,2022-03-07,83.3499984741211
+672715,D,2022-03-08,81.55999755859375
+672716,D,2022-03-09,81.0
+672717,D,2022-03-10,82.20999908447266
+672718,D,2022-03-11,82.26000213623047
+672719,D,2022-03-14,81.31999969482422
+672720,D,2022-03-15,81.0199966430664
+672721,D,2022-03-16,80.76000213623047
+672722,D,2022-03-17,82.69000244140625
+672723,D,2022-03-18,81.2699966430664
+672724,D,2022-03-21,81.83000183105469
+672725,D,2022-03-22,81.66000366210938
+672726,D,2022-03-23,81.62999725341797
+672727,D,2022-03-24,82.30000305175781
+672728,D,2022-03-25,83.97000122070312
+672729,D,2022-03-28,84.23999786376953
+672730,D,2022-03-29,84.88999938964844
+672731,D,2022-03-30,85.43000030517578
+672732,D,2022-03-31,84.97000122070312
+672733,D,2022-04-01,86.33000183105469
+672734,D,2022-04-04,85.3499984741211
+672735,D,2022-04-05,86.08999633789062
+672736,D,2022-04-06,87.83999633789062
+672737,D,2022-04-07,87.66000366210938
+672738,D,2022-04-08,88.37999725341797
+672739,D,2022-04-11,87.5199966430664
+672740,D,2022-04-12,87.38999938964844
+672741,D,2022-04-13,87.19000244140625
+672742,D,2022-04-14,87.4000015258789
+672743,D,2022-04-18,86.83000183105469
+672744,D,2022-04-19,86.97000122070312
+672745,D,2022-04-20,86.98999786376953
+672746,D,2022-04-21,86.55000305175781
+672747,D,2022-04-22,84.88999938964844
+672748,D,2022-04-25,84.55999755859375
+672749,D,2022-04-26,83.56999969482422
+672750,D,2022-04-27,83.37999725341797
+672751,D,2022-04-28,83.87000274658203
+672752,D,2022-04-29,81.63999938964844
+672753,D,2022-05-02,81.05000305175781
+672754,D,2022-05-03,81.2300033569336
+672755,D,2022-05-04,82.51000213623047
+672756,D,2022-05-05,83.04000091552734
+672757,D,2022-05-06,84.0199966430664
+672758,D,2022-05-09,83.7699966430664
+672759,D,2022-05-10,81.95999908447266
+672760,D,2022-05-11,83.0199966430664
+672761,D,2022-05-12,82.9000015258789
+672762,D,2022-05-13,83.61000061035156
+672763,D,2022-05-16,83.69000244140625
+672764,D,2022-05-17,84.25
+672765,D,2022-05-18,82.66000366210938
+672766,D,2022-05-19,82.20999908447266
+672767,D,2022-05-20,82.54000091552734
+672768,D,2022-05-23,83.06999969482422
+672769,D,2022-05-24,84.91999816894531
+672770,D,2022-05-25,84.66000366210938
+672771,D,2022-05-26,84.58000183105469
+672772,D,2022-05-27,85.16000366210938
+672773,D,2022-05-31,84.22000122070312
+672774,D,2022-06-01,83.70999908447266
+672775,D,2022-06-02,83.4800033569336
+672776,D,2022-06-03,82.70999908447266
+672777,D,2022-06-06,82.7300033569336
+672778,D,2022-06-07,83.0999984741211
+672779,D,2022-06-08,81.19000244140625
+672780,D,2022-06-09,79.33999633789062
+672781,D,2022-06-10,79.30999755859375
+672782,D,2022-06-13,76.31999969482422
+672783,D,2022-06-14,74.5999984741211
+672784,D,2022-06-15,74.87999725341797
+672785,D,2022-06-16,74.37999725341797
+672786,D,2022-06-17,73.41000366210938
+672787,D,2022-06-21,74.58000183105469
+672788,D,2022-06-22,75.41999816894531
+672789,D,2022-06-23,77.1500015258789
+672790,D,2022-06-24,78.13999938964844
+672791,D,2022-06-27,78.62000274658203
+672792,D,2022-06-28,78.52999877929688
+672793,D,2022-06-29,79.0199966430664
+672794,D,2022-06-30,79.80999755859375
+672795,D,2022-07-01,81.23999786376953
+672796,D,2022-07-05,79.43000030517578
+672797,D,2022-07-06,80.02999877929688
+672798,D,2022-07-07,79.81999969482422
+672799,D,2022-07-08,79.37999725341797
+672800,D,2022-07-11,79.77999877929688
+672801,D,2022-07-12,79.25
+672802,D,2022-07-13,78.66000366210938
+672803,D,2022-07-14,78.7699966430664
+672804,D,2022-07-15,79.19999694824219
+672805,D,2022-07-18,78.01000213623047
+672806,D,2022-07-19,77.77999877929688
+672807,D,2022-07-20,75.7699966430664
+672808,D,2022-07-21,75.95999908447266
+672809,D,2022-07-22,77.3499984741211
+672810,D,2022-07-25,78.5999984741211
+672811,D,2022-07-26,79.25
+672812,D,2022-07-27,79.19999694824219
+672813,D,2022-07-28,81.31999969482422
+672814,D,2022-07-29,81.9800033569336
+672815,D,2022-08-01,82.54000091552734
+672816,D,2022-08-02,82.16000366210938
+672817,D,2022-08-03,83.19999694824219
+672818,D,2022-08-04,82.88999938964844
+672819,D,2022-08-05,82.56999969482422
+672820,D,2022-08-08,81.38999938964844
+672821,D,2022-08-09,82.37999725341797
+672822,D,2022-08-10,82.13999938964844
+672823,D,2022-08-11,81.76000213623047
+672824,D,2022-08-12,82.83000183105469
+672825,D,2022-08-15,84.6500015258789
+672826,D,2022-08-16,85.44999694824219
+672827,D,2022-08-17,85.62000274658203
+672828,D,2022-08-18,85.6500015258789
+672829,D,2022-08-19,85.62000274658203
+672830,D,2022-08-22,84.56999969482422
+672831,D,2022-08-23,83.93000030517578
+672832,D,2022-08-24,84.30999755859375
+672833,D,2022-08-25,84.30000305175781
+672834,D,2022-08-26,83.08000183105469
+672835,D,2022-08-29,83.61000061035156
+672836,D,2022-08-30,82.33999633789062
+672837,D,2022-08-31,81.80000305175781
+672838,D,2022-09-01,82.36000061035156
+672839,D,2022-09-02,81.83000183105469
+672840,D,2022-09-06,81.5
+672841,D,2022-09-07,83.38999938964844
+672842,D,2022-09-08,82.7699966430664
+672843,D,2022-09-09,83.16000366210938
+672844,D,2022-09-12,84.19999694824219
+672845,D,2022-09-13,82.23999786376953
+672846,D,2022-09-14,82.44000244140625
+672847,D,2022-09-15,80.91999816894531
+672848,D,2022-09-16,80.81999969482422
+672849,D,2022-09-19,81.18000030517578
+672850,D,2022-09-20,80.02999877929688
+672851,D,2022-09-21,78.93000030517578
+672852,D,2022-09-22,78.44000244140625
+672853,D,2022-09-23,77.75
+672854,D,2022-09-26,75.83999633789062
+672855,D,2022-09-27,74.02999877929688
+672856,D,2022-09-28,74.86000061035156
+672857,D,2022-09-29,71.05999755859375
+672858,D,2022-09-30,69.11000061035156
+672859,D,2022-10-03,71.08999633789062
+672860,D,2022-10-04,71.5
+672861,D,2022-10-05,69.01000213623047
+672862,D,2022-10-06,65.95999908447266
+672863,D,2022-10-07,64.38999938964844
+672864,D,2022-10-10,64.5
+672865,D,2022-10-11,64.83000183105469
+672866,D,2022-10-12,62.65999984741211
+672867,D,2022-10-13,65.04000091552734
+672868,D,2022-10-14,64.30999755859375
+672869,D,2022-10-17,65.27999877929688
+672870,D,2022-10-18,66.54000091552734
+672871,D,2022-10-19,65.69000244140625
+672872,D,2022-10-20,64.41000366210938
+672873,D,2022-10-21,65.52999877929688
+672874,D,2022-10-24,66.01000213623047
+672875,D,2022-10-25,66.91999816894531
+672876,D,2022-10-26,67.12000274658203
+672877,D,2022-10-27,67.37000274658203
+672878,D,2022-10-28,69.41000366210938
+672879,D,2022-10-31,69.97000122070312
+672880,D,2022-11-01,69.72000122070312
+672881,D,2022-11-02,69.04000091552734
+672882,D,2022-11-03,69.2300033569336
+672883,D,2022-11-04,67.12999725341797
+672884,D,2022-11-07,62.93999862670898
+672885,D,2022-11-08,62.619998931884766
+672886,D,2022-11-09,60.41999816894531
+672887,D,2022-11-10,62.369998931884766
+672888,D,2022-11-11,61.65999984741211
+672889,D,2022-11-14,57.959999084472656
+672890,D,2022-11-15,58.880001068115234
+672891,D,2022-11-16,59.61000061035156
+672892,D,2022-11-17,58.369998931884766
+672893,D,2022-11-18,59.15999984741211
+672894,D,2022-11-21,59.540000915527344
+672895,D,2022-11-22,60.25
+672896,D,2022-11-23,61.02999877929688
+672897,D,2022-11-25,61.52999877929688
+672898,D,2022-11-28,60.619998931884766
+672899,D,2022-11-29,59.77000045776367
+672900,D,2022-11-30,61.11000061035156
+672901,D,2022-12-01,60.369998931884766
+672902,D,2022-12-02,60.470001220703125
+672903,D,2022-12-05,59.27000045776367
+672904,D,2022-12-06,58.25
+672905,D,2022-12-07,58.0
+672906,D,2022-12-08,58.290000915527344
+672907,D,2022-12-09,58.27999877929688
+672908,D,2022-12-12,59.97999954223633
+672909,D,2022-12-13,59.97999954223633
+672910,D,2022-12-14,59.27000045776367
+672911,D,2022-12-15,58.84000015258789
+672912,D,2022-12-16,58.619998931884766
+672913,D,2022-12-19,59.25
+672914,D,2022-12-20,59.58000183105469
+672915,D,2022-12-21,60.04999923706055
+672916,D,2022-12-22,60.4900016784668
+672917,D,2022-12-23,60.790000915527344
+672918,D,2022-12-27,61.77999877929688
+672919,D,2022-12-28,61.459999084472656
+672920,D,2022-12-29,61.63999938964844
+672921,D,2022-12-30,61.31999969482422
+672922,D,2023-01-03,62.970001220703125
+672923,D,2023-01-04,63.209999084472656
+672924,D,2023-01-05,61.459999084472656
+672925,D,2023-01-06,61.869998931884766
+672926,D,2023-01-09,61.59000015258789
+672927,D,2023-01-10,61.83000183105469
+672928,D,2023-01-11,62.380001068115234
+672929,D,2023-01-12,62.90999984741211
+672930,D,2023-01-13,62.91999816894531
+672931,D,2023-01-17,62.52000045776367
+672932,D,2023-01-18,61.810001373291016
+672933,D,2023-01-19,62.0099983215332
+672934,D,2023-01-20,62.41999816894531
+672935,D,2023-01-23,62.970001220703125
+672936,D,2023-01-24,62.47999954223633
+672937,D,2023-01-25,62.31999969482422
+672938,D,2023-01-26,62.58000183105469
+672939,D,2023-01-27,62.45000076293945
+672940,D,2023-01-30,62.68999862670898
+672941,D,2023-01-31,63.63999938964844
+672942,D,2023-02-01,63.09999847412109
+672943,D,2023-02-02,62.0
+672944,D,2023-02-03,60.25
+672945,D,2023-02-06,61.7400016784668
+672946,D,2023-02-07,61.59999847412109
+672947,D,2023-02-08,59.56999969482422
+672948,D,2023-02-09,57.72999954223633
+672949,D,2023-02-10,59.540000915527344
+672950,D,2023-02-13,58.63999938964844
+672951,D,2023-02-14,58.060001373291016
+672952,D,2023-02-15,58.25
+672953,D,2023-02-16,58.09999847412109
+672954,D,2023-02-17,58.70000076293945
+672955,D,2023-02-21,58.09999847412109
+672956,D,2023-02-22,57.709999084472656
+672957,D,2023-02-23,57.290000915527344
+672958,D,2023-02-24,57.0
+672959,D,2023-02-27,56.33000183105469
+672960,D,2023-02-28,55.619998931884766
+672961,D,2023-03-01,54.7400016784668
+672962,D,2023-03-02,54.9900016784668
+672963,D,2023-03-03,55.93999862670898
+672964,D,2023-03-06,55.970001220703125
+672965,D,2023-03-07,54.65999984741211
+672966,D,2023-03-08,54.959999084472656
+672967,D,2023-03-09,54.27000045776367
+672968,D,2023-03-10,53.209999084472656
+672969,D,2023-03-13,54.20000076293945
+672970,D,2023-03-14,54.709999084472656
+672971,D,2023-03-15,55.90999984741211
+672972,D,2023-03-16,55.880001068115234
+672973,D,2023-03-17,55.400001525878906
+672974,D,2023-03-20,55.619998931884766
+672975,D,2023-03-21,54.09000015258789
+672976,D,2023-03-22,53.209999084472656
+672977,D,2023-03-23,52.220001220703125
+672978,D,2023-03-24,53.83000183105469
+672979,D,2023-03-27,54.130001068115234
+672980,D,2023-03-28,54.720001220703125
+672981,D,2023-03-29,55.58000183105469
+672982,D,2023-03-30,55.68999862670898
+672983,D,2023-03-31,55.90999984741211
+672984,D,2023-04-03,55.56999969482422
+672985,D,2023-04-04,56.310001373291016
+672986,D,2023-04-05,57.40999984741211
+672987,D,2023-04-06,58.060001373291016
+672988,D,2023-04-10,57.959999084472656
+672989,D,2023-04-11,58.08000183105469
+672990,D,2023-04-12,57.88999938964844
+672991,D,2023-04-13,58.36000061035156
+672992,D,2023-04-14,57.93000030517578
+672993,D,2023-04-17,58.68000030517578
+672994,D,2023-04-18,57.36000061035156
+672995,D,2023-04-19,57.43000030517578
+672996,D,2023-04-20,57.209999084472656
+672997,D,2023-04-21,57.709999084472656
+672998,D,2023-04-24,57.52000045776367
+672999,D,2023-04-25,57.310001373291016
+673000,D,2023-04-26,56.119998931884766
+673001,D,2023-04-27,57.34999847412109
+673002,D,2023-04-28,57.13999938964844
+673003,D,2023-05-01,57.119998931884766
+673004,D,2023-05-02,55.52999877929688
+673005,D,2023-05-03,55.7599983215332
+673006,D,2023-05-04,56.56999969482422
+673007,D,2023-05-05,56.4900016784668
+673008,D,2023-05-08,56.5
+673009,D,2023-05-09,56.5
+673010,D,2023-05-10,56.34999847412109
+673011,D,2023-05-11,55.459999084472656
+673012,D,2023-05-12,55.18999862670898
+673013,CVX,1962-01-02,3.296130895614624
+673014,CVX,1962-01-03,3.288690090179444
+673015,CVX,1962-01-04,3.2589290142059326
+673016,CVX,1962-01-05,3.1770830154418945
+673017,CVX,1962-01-08,3.1622018814086914
+673018,CVX,1962-01-09,3.2068450450897217
+673019,CVX,1962-01-10,3.2068450450897217
+673020,CVX,1962-01-11,3.288690090179444
+673021,CVX,1962-01-12,3.28125
+673022,CVX,1962-01-15,3.229166984558105
+673023,CVX,1962-01-16,3.236607074737549
+673024,CVX,1962-01-17,3.214286088943481
+673025,CVX,1962-01-18,3.2589290142059326
+673026,CVX,1962-01-19,3.2440481185913086
+673027,CVX,1962-01-22,3.2589290142059326
+673028,CVX,1962-01-23,3.236607074737549
+673029,CVX,1962-01-24,3.2217259407043457
+673030,CVX,1962-01-25,3.229166984558105
+673031,CVX,1962-01-26,3.251487970352173
+673032,CVX,1962-01-29,3.229166984558105
+673033,CVX,1962-01-30,3.2440481185913086
+673034,CVX,1962-01-31,3.2217259407043457
+673035,CVX,1962-02-01,3.296130895614624
+673036,CVX,1962-02-02,3.452380895614624
+673037,CVX,1962-02-05,3.392857074737549
+673038,CVX,1962-02-06,3.3630950450897217
+673039,CVX,1962-02-07,3.4300599098205566
+673040,CVX,1962-02-08,3.444940090179444
+673041,CVX,1962-02-09,3.4747018814086914
+673042,CVX,1962-02-12,3.5119049549102783
+673043,CVX,1962-02-13,3.5044639110565186
+673044,CVX,1962-02-14,3.4970240592956543
+673045,CVX,1962-02-15,3.5119049549102783
+673046,CVX,1962-02-16,3.541666984558105
+673047,CVX,1962-02-19,3.549107074737549
+673048,CVX,1962-02-20,3.549107074737549
+673049,CVX,1962-02-21,3.5193450450897217
+673050,CVX,1962-02-23,3.5044639110565186
+673051,CVX,1962-02-26,3.482142925262451
+673052,CVX,1962-02-27,3.5119049549102783
+673053,CVX,1962-02-28,3.482142925262451
+673054,CVX,1962-03-01,3.4970240592956543
+673055,CVX,1962-03-02,3.4970240592956543
+673056,CVX,1962-03-05,3.4970240592956543
+673057,CVX,1962-03-06,3.467262029647827
+673058,CVX,1962-03-07,3.4598209857940674
+673059,CVX,1962-03-08,3.452380895614624
+673060,CVX,1962-03-09,3.452380895614624
+673061,CVX,1962-03-12,3.482142925262451
+673062,CVX,1962-03-13,3.467262029647827
+673063,CVX,1962-03-14,3.4747018814086914
+673064,CVX,1962-03-15,3.4970240592956543
+673065,CVX,1962-03-16,3.5193450450897217
+673066,CVX,1962-03-19,3.5342259407043457
+673067,CVX,1962-03-20,3.541666984558105
+673068,CVX,1962-03-21,3.526786088943481
+673069,CVX,1962-03-22,3.5044639110565186
+673070,CVX,1962-03-23,3.526786088943481
+673071,CVX,1962-03-26,3.4598209857940674
+673072,CVX,1962-03-27,3.4747018814086914
+673073,CVX,1962-03-28,3.5044639110565186
+673074,CVX,1962-03-29,3.4895830154418945
+673075,CVX,1962-03-30,3.5044639110565186
+673076,CVX,1962-04-02,3.4747018814086914
+673077,CVX,1962-04-03,3.452380895614624
+673078,CVX,1962-04-04,3.452380895614624
+673079,CVX,1962-04-05,3.452380895614624
+673080,CVX,1962-04-06,3.5044639110565186
+673081,CVX,1962-04-09,3.4895830154418945
+673082,CVX,1962-04-10,3.4970240592956543
+673083,CVX,1962-04-11,3.482142925262451
+673084,CVX,1962-04-12,3.467262029647827
+673085,CVX,1962-04-13,3.467262029647827
+673086,CVX,1962-04-16,3.452380895614624
+673087,CVX,1962-04-17,3.541666984558105
+673088,CVX,1962-04-18,3.541666984558105
+673089,CVX,1962-04-19,3.5565481185913086
+673090,CVX,1962-04-23,3.5565481185913086
+673091,CVX,1962-04-24,3.578869104385376
+673092,CVX,1962-04-25,3.578869104385376
+673093,CVX,1962-04-26,3.5193450450897217
+673094,CVX,1962-04-27,3.5119049549102783
+673095,CVX,1962-04-30,3.467262029647827
+673096,CVX,1962-05-01,3.5044639110565186
+673097,CVX,1962-05-02,3.526786088943481
+673098,CVX,1962-05-03,3.578869104385376
+673099,CVX,1962-05-04,3.59375
+673100,CVX,1962-05-07,3.5714290142059326
+673101,CVX,1962-05-08,3.549107074737549
+673102,CVX,1962-05-09,3.549107074737549
+673103,CVX,1962-05-10,3.467262029647827
+673104,CVX,1962-05-11,3.4375
+673105,CVX,1962-05-14,3.4598209857940674
+673106,CVX,1962-05-15,3.467262029647827
+673107,CVX,1962-05-16,3.482142925262451
+673108,CVX,1962-05-17,3.4895830154418945
+673109,CVX,1962-05-18,3.4895830154418945
+673110,CVX,1962-05-21,3.5119049549102783
+673111,CVX,1962-05-22,3.452380895614624
+673112,CVX,1962-05-23,3.4151790142059326
+673113,CVX,1962-05-24,3.385416984558105
+673114,CVX,1962-05-25,3.2738099098205566
+673115,CVX,1962-05-28,3.072916984558105
+673116,CVX,1962-05-29,3.2738099098205566
+673117,CVX,1962-05-31,3.2440481185913086
+673118,CVX,1962-06-01,3.288690090179444
+673119,CVX,1962-06-04,3.1994049549102783
+673120,CVX,1962-06-05,3.214286088943481
+673121,CVX,1962-06-06,3.2440481185913086
+673122,CVX,1962-06-07,3.236607074737549
+673123,CVX,1962-06-08,3.1994049549102783
+673124,CVX,1962-06-11,3.1845240592956543
+673125,CVX,1962-06-12,3.139880895614624
+673126,CVX,1962-06-13,3.080357074737549
+673127,CVX,1962-06-14,3.058036088943481
+673128,CVX,1962-06-15,3.125
+673129,CVX,1962-06-18,3.2217259407043457
+673130,CVX,1962-06-19,3.1770830154418945
+673131,CVX,1962-06-20,3.1845240592956543
+673132,CVX,1962-06-21,3.125
+673133,CVX,1962-06-22,3.072916984558105
+673134,CVX,1962-06-25,3.095237970352173
+673135,CVX,1962-06-26,3.110119104385376
+673136,CVX,1962-06-27,3.110119104385376
+673137,CVX,1962-06-28,3.169642925262451
+673138,CVX,1962-06-29,3.1845240592956543
+673139,CVX,1962-07-02,3.266369104385376
+673140,CVX,1962-07-03,3.2738099098205566
+673141,CVX,1962-07-05,3.288690090179444
+673142,CVX,1962-07-06,3.2738099098205566
+673143,CVX,1962-07-09,3.2738099098205566
+673144,CVX,1962-07-10,3.3035709857940674
+673145,CVX,1962-07-11,3.3035709857940674
+673146,CVX,1962-07-12,3.325892925262451
+673147,CVX,1962-07-13,3.3333330154418945
+673148,CVX,1962-07-16,3.3482139110565186
+673149,CVX,1962-07-17,3.266369104385376
+673150,CVX,1962-07-18,3.229166984558105
+673151,CVX,1962-07-19,3.214286088943481
+673152,CVX,1962-07-20,3.214286088943481
+673153,CVX,1962-07-23,3.1919639110565186
+673154,CVX,1962-07-24,3.2068450450897217
+673155,CVX,1962-07-25,3.1919639110565186
+673156,CVX,1962-07-26,3.214286088943481
+673157,CVX,1962-07-27,3.214286088943481
+673158,CVX,1962-07-30,3.2589290142059326
+673159,CVX,1962-07-31,3.3556549549102783
+673160,CVX,1962-08-01,3.3184518814086914
+673161,CVX,1962-08-02,3.325892925262451
+673162,CVX,1962-08-03,3.3407740592956543
+673163,CVX,1962-08-06,3.3407740592956543
+673164,CVX,1962-08-07,3.3482139110565186
+673165,CVX,1962-08-08,3.3333330154418945
+673166,CVX,1962-08-09,3.3407740592956543
+673167,CVX,1962-08-10,3.3630950450897217
+673168,CVX,1962-08-13,3.3407740592956543
+673169,CVX,1962-08-14,3.3630950450897217
+673170,CVX,1962-08-15,3.3779759407043457
+673171,CVX,1962-08-16,3.385416984558105
+673172,CVX,1962-08-17,3.4002981185913086
+673173,CVX,1962-08-20,3.452380895614624
+673174,CVX,1962-08-21,3.4375
+673175,CVX,1962-08-22,3.452380895614624
+673176,CVX,1962-08-23,3.4375
+673177,CVX,1962-08-24,3.452380895614624
+673178,CVX,1962-08-27,3.452380895614624
+673179,CVX,1962-08-28,3.422619104385376
+673180,CVX,1962-08-29,3.407737970352173
+673181,CVX,1962-08-30,3.422619104385376
+673182,CVX,1962-08-31,3.4598209857940674
+673183,CVX,1962-09-04,3.4598209857940674
+673184,CVX,1962-09-05,3.4598209857940674
+673185,CVX,1962-09-06,3.4747018814086914
+673186,CVX,1962-09-07,3.5119049549102783
+673187,CVX,1962-09-10,3.5342259407043457
+673188,CVX,1962-09-11,3.549107074737549
+673189,CVX,1962-09-12,3.5565481185913086
+673190,CVX,1962-09-13,3.563987970352173
+673191,CVX,1962-09-14,3.5714290142059326
+673192,CVX,1962-09-17,3.563987970352173
+673193,CVX,1962-09-18,3.5714290142059326
+673194,CVX,1962-09-19,3.59375
+673195,CVX,1962-09-20,3.5714290142059326
+673196,CVX,1962-09-21,3.4970240592956543
+673197,CVX,1962-09-24,3.3630950450897217
+673198,CVX,1962-09-25,3.4002981185913086
+673199,CVX,1962-09-26,3.3333330154418945
+673200,CVX,1962-09-27,3.385416984558105
+673201,CVX,1962-09-28,3.385416984558105
+673202,CVX,1962-10-01,3.3779759407043457
+673203,CVX,1962-10-02,3.3556549549102783
+673204,CVX,1962-10-03,3.3630950450897217
+673205,CVX,1962-10-04,3.370536088943481
+673206,CVX,1962-10-05,3.407737970352173
+673207,CVX,1962-10-08,3.4375
+673208,CVX,1962-10-09,3.422619104385376
+673209,CVX,1962-10-10,3.4747018814086914
+673210,CVX,1962-10-11,3.467262029647827
+673211,CVX,1962-10-12,3.4895830154418945
+673212,CVX,1962-10-15,3.541666984558105
+673213,CVX,1962-10-16,3.5342259407043457
+673214,CVX,1962-10-17,3.4970240592956543
+673215,CVX,1962-10-18,3.422619104385376
+673216,CVX,1962-10-19,3.3779759407043457
+673217,CVX,1962-10-22,3.3184518814086914
+673218,CVX,1962-10-23,3.1845240592956543
+673219,CVX,1962-10-24,3.2738099098205566
+673220,CVX,1962-10-25,3.28125
+673221,CVX,1962-10-26,3.2738099098205566
+673222,CVX,1962-10-29,3.370536088943481
+673223,CVX,1962-10-30,3.392857074737549
+673224,CVX,1962-10-31,3.422619104385376
+673225,CVX,1962-11-01,3.407737970352173
+673226,CVX,1962-11-02,3.452380895614624
+673227,CVX,1962-11-05,3.526786088943481
+673228,CVX,1962-11-07,3.4747018814086914
+673229,CVX,1962-11-08,3.422619104385376
+673230,CVX,1962-11-09,3.392857074737549
+673231,CVX,1962-11-12,3.4300599098205566
+673232,CVX,1962-11-13,3.482142925262451
+673233,CVX,1962-11-14,3.467262029647827
+673234,CVX,1962-11-15,3.4375
+673235,CVX,1962-11-16,3.467262029647827
+673236,CVX,1962-11-19,3.4598209857940674
+673237,CVX,1962-11-20,3.482142925262451
+673238,CVX,1962-11-21,3.482142925262451
+673239,CVX,1962-11-23,3.5193450450897217
+673240,CVX,1962-11-26,3.563987970352173
+673241,CVX,1962-11-27,3.5565481185913086
+673242,CVX,1962-11-28,3.601190090179444
+673243,CVX,1962-11-29,3.7425599098205566
+673244,CVX,1962-11-30,3.764880895614624
+673245,CVX,1962-12-03,3.8244049549102783
+673246,CVX,1962-12-04,3.8392860889434814
+673247,CVX,1962-12-05,3.8541669845581055
+673248,CVX,1962-12-06,3.8244049549102783
+673249,CVX,1962-12-07,3.8690481185913086
+673250,CVX,1962-12-10,3.8839290142059326
+673251,CVX,1962-12-11,3.876487970352173
+673252,CVX,1962-12-12,3.8318450450897217
+673253,CVX,1962-12-13,3.8318450450897217
+673254,CVX,1962-12-14,3.8392860889434814
+673255,CVX,1962-12-17,3.851562976837158
+673256,CVX,1962-12-18,3.796875
+673257,CVX,1962-12-19,3.78125
+673258,CVX,1962-12-20,3.8125
+673259,CVX,1962-12-21,3.828125
+673260,CVX,1962-12-24,3.804687976837158
+673261,CVX,1962-12-26,3.867187976837158
+673262,CVX,1962-12-27,3.867187976837158
+673263,CVX,1962-12-28,3.90625
+673264,CVX,1962-12-31,3.9375
+673265,CVX,1963-01-02,3.898437976837158
+673266,CVX,1963-01-03,3.984375
+673267,CVX,1963-01-04,3.984375
+673268,CVX,1963-01-07,3.992187976837158
+673269,CVX,1963-01-08,4.023437976837158
+673270,CVX,1963-01-09,3.984375
+673271,CVX,1963-01-10,3.976562976837158
+673272,CVX,1963-01-11,3.992187976837158
+673273,CVX,1963-01-14,4.0
+673274,CVX,1963-01-15,3.984375
+673275,CVX,1963-01-16,4.007812976837158
+673276,CVX,1963-01-17,4.0
+673277,CVX,1963-01-18,4.023437976837158
+673278,CVX,1963-01-21,4.0
+673279,CVX,1963-01-22,3.984375
+673280,CVX,1963-01-23,3.984375
+673281,CVX,1963-01-24,4.015625
+673282,CVX,1963-01-25,4.03125
+673283,CVX,1963-01-28,4.03125
+673284,CVX,1963-01-29,4.046875
+673285,CVX,1963-01-30,4.0625
+673286,CVX,1963-01-31,4.0625
+673287,CVX,1963-02-01,4.070312976837158
+673288,CVX,1963-02-04,4.078125
+673289,CVX,1963-02-05,4.0625
+673290,CVX,1963-02-06,4.085937976837158
+673291,CVX,1963-02-07,4.085937976837158
+673292,CVX,1963-02-08,4.0625
+673293,CVX,1963-02-11,4.015625
+673294,CVX,1963-02-12,4.015625
+673295,CVX,1963-02-13,4.03125
+673296,CVX,1963-02-14,4.039062976837158
+673297,CVX,1963-02-15,4.0
+673298,CVX,1963-02-18,4.0
+673299,CVX,1963-02-19,4.0
+673300,CVX,1963-02-20,4.007812976837158
+673301,CVX,1963-02-21,4.0
+673302,CVX,1963-02-25,3.882812976837158
+673303,CVX,1963-02-26,3.953125
+673304,CVX,1963-02-27,3.890625
+673305,CVX,1963-02-28,3.867187976837158
+673306,CVX,1963-03-01,3.875
+673307,CVX,1963-03-04,3.929687976837158
+673308,CVX,1963-03-05,3.929687976837158
+673309,CVX,1963-03-06,3.929687976837158
+673310,CVX,1963-03-07,4.007812976837158
+673311,CVX,1963-03-08,4.039062976837158
+673312,CVX,1963-03-11,4.046875
+673313,CVX,1963-03-12,4.070312976837158
+673314,CVX,1963-03-13,4.070312976837158
+673315,CVX,1963-03-14,4.0625
+673316,CVX,1963-03-15,4.148437976837158
+673317,CVX,1963-03-18,4.09375
+673318,CVX,1963-03-19,4.117187976837158
+673319,CVX,1963-03-20,4.164062976837158
+673320,CVX,1963-03-21,4.171875
+673321,CVX,1963-03-22,4.1875
+673322,CVX,1963-03-25,4.296875
+673323,CVX,1963-03-26,4.234375
+673324,CVX,1963-03-27,4.234375
+673325,CVX,1963-03-28,4.234375
+673326,CVX,1963-03-29,4.171875
+673327,CVX,1963-04-01,4.140625
+673328,CVX,1963-04-02,4.15625
+673329,CVX,1963-04-03,4.203125
+673330,CVX,1963-04-04,4.289062976837158
+673331,CVX,1963-04-05,4.273437976837158
+673332,CVX,1963-04-08,4.265625
+673333,CVX,1963-04-09,4.265625
+673334,CVX,1963-04-10,4.289062976837158
+673335,CVX,1963-04-11,4.273437976837158
+673336,CVX,1963-04-15,4.265625
+673337,CVX,1963-04-16,4.226562976837158
+673338,CVX,1963-04-17,4.234375
+673339,CVX,1963-04-18,4.242187976837158
+673340,CVX,1963-04-19,4.265625
+673341,CVX,1963-04-22,4.25
+673342,CVX,1963-04-23,4.28125
+673343,CVX,1963-04-24,4.28125
+673344,CVX,1963-04-25,4.25
+673345,CVX,1963-04-26,4.21875
+673346,CVX,1963-04-29,4.25
+673347,CVX,1963-04-30,4.242187976837158
+673348,CVX,1963-05-01,4.203125
+673349,CVX,1963-05-02,4.1875
+673350,CVX,1963-05-03,4.203125
+673351,CVX,1963-05-06,4.203125
+673352,CVX,1963-05-07,4.0625
+673353,CVX,1963-05-08,4.09375
+673354,CVX,1963-05-09,4.109375
+673355,CVX,1963-05-10,4.125
+673356,CVX,1963-05-13,4.085937976837158
+673357,CVX,1963-05-14,4.085937976837158
+673358,CVX,1963-05-15,4.054687976837158
+673359,CVX,1963-05-16,4.039062976837158
+673360,CVX,1963-05-17,4.007812976837158
+673361,CVX,1963-05-20,4.0
+673362,CVX,1963-05-21,4.0625
+673363,CVX,1963-05-22,4.03125
+673364,CVX,1963-05-23,4.03125
+673365,CVX,1963-05-24,4.054687976837158
+673366,CVX,1963-05-27,4.015625
+673367,CVX,1963-05-28,3.96875
+673368,CVX,1963-05-29,4.015625
+673369,CVX,1963-05-31,3.984375
+673370,CVX,1963-06-03,3.976562976837158
+673371,CVX,1963-06-04,3.976562976837158
+673372,CVX,1963-06-05,4.015625
+673373,CVX,1963-06-06,4.007812976837158
+673374,CVX,1963-06-07,4.007812976837158
+673375,CVX,1963-06-10,4.0
+673376,CVX,1963-06-11,4.015625
+673377,CVX,1963-06-12,4.085937976837158
+673378,CVX,1963-06-13,4.109375
+673379,CVX,1963-06-14,4.125
+673380,CVX,1963-06-17,4.109375
+673381,CVX,1963-06-18,4.085937976837158
+673382,CVX,1963-06-19,4.085937976837158
+673383,CVX,1963-06-20,4.0625
+673384,CVX,1963-06-21,4.0625
+673385,CVX,1963-06-24,4.0625
+673386,CVX,1963-06-25,4.078125
+673387,CVX,1963-06-26,4.070312976837158
+673388,CVX,1963-06-27,4.0625
+673389,CVX,1963-06-28,4.039062976837158
+673390,CVX,1963-07-01,4.007812976837158
+673391,CVX,1963-07-02,4.078125
+673392,CVX,1963-07-03,4.09375
+673393,CVX,1963-07-05,4.140625
+673394,CVX,1963-07-08,4.109375
+673395,CVX,1963-07-09,4.109375
+673396,CVX,1963-07-10,4.09375
+673397,CVX,1963-07-11,4.070312976837158
+673398,CVX,1963-07-12,4.085937976837158
+673399,CVX,1963-07-15,4.085937976837158
+673400,CVX,1963-07-16,4.085937976837158
+673401,CVX,1963-07-17,4.085937976837158
+673402,CVX,1963-07-18,4.078125
+673403,CVX,1963-07-19,4.078125
+673404,CVX,1963-07-22,4.070312976837158
+673405,CVX,1963-07-23,4.054687976837158
+673406,CVX,1963-07-24,4.085937976837158
+673407,CVX,1963-07-25,4.03125
+673408,CVX,1963-07-26,4.09375
+673409,CVX,1963-07-29,4.148437976837158
+673410,CVX,1963-07-30,4.15625
+673411,CVX,1963-07-31,4.164062976837158
+673412,CVX,1963-08-01,4.15625
+673413,CVX,1963-08-02,4.171875
+673414,CVX,1963-08-05,4.1875
+673415,CVX,1963-08-06,4.242187976837158
+673416,CVX,1963-08-07,4.195312976837158
+673417,CVX,1963-08-08,4.15625
+673418,CVX,1963-08-09,4.1875
+673419,CVX,1963-08-12,4.179687976837158
+673420,CVX,1963-08-13,4.15625
+673421,CVX,1963-08-14,4.132812976837158
+673422,CVX,1963-08-15,4.15625
+673423,CVX,1963-08-16,4.132812976837158
+673424,CVX,1963-08-19,4.125
+673425,CVX,1963-08-20,4.125
+673426,CVX,1963-08-21,4.125
+673427,CVX,1963-08-22,4.125
+673428,CVX,1963-08-23,4.117187976837158
+673429,CVX,1963-08-26,4.109375
+673430,CVX,1963-08-27,4.132812976837158
+673431,CVX,1963-08-28,4.148437976837158
+673432,CVX,1963-08-29,4.125
+673433,CVX,1963-08-30,4.140625
+673434,CVX,1963-09-03,4.15625
+673435,CVX,1963-09-04,4.226562976837158
+673436,CVX,1963-09-05,4.28125
+673437,CVX,1963-09-06,4.265625
+673438,CVX,1963-09-09,4.210937976837158
+673439,CVX,1963-09-10,4.203125
+673440,CVX,1963-09-11,4.226562976837158
+673441,CVX,1963-09-12,4.21875
+673442,CVX,1963-09-13,4.234375
+673443,CVX,1963-09-16,4.25
+673444,CVX,1963-09-17,4.242187976837158
+673445,CVX,1963-09-18,4.21875
+673446,CVX,1963-09-19,4.179687976837158
+673447,CVX,1963-09-20,4.15625
+673448,CVX,1963-09-23,4.148437976837158
+673449,CVX,1963-09-24,4.171875
+673450,CVX,1963-09-25,4.140625
+673451,CVX,1963-09-26,4.132812976837158
+673452,CVX,1963-09-27,4.109375
+673453,CVX,1963-09-30,4.046875
+673454,CVX,1963-10-01,4.0625
+673455,CVX,1963-10-02,4.054687976837158
+673456,CVX,1963-10-03,4.0625
+673457,CVX,1963-10-04,4.085937976837158
+673458,CVX,1963-10-07,4.039062976837158
+673459,CVX,1963-10-08,4.015625
+673460,CVX,1963-10-09,3.953125
+673461,CVX,1963-10-10,3.984375
+673462,CVX,1963-10-11,3.984375
+673463,CVX,1963-10-14,4.054687976837158
+673464,CVX,1963-10-15,4.078125
+673465,CVX,1963-10-16,4.054687976837158
+673466,CVX,1963-10-17,4.054687976837158
+673467,CVX,1963-10-18,4.039062976837158
+673468,CVX,1963-10-21,3.984375
+673469,CVX,1963-10-22,3.9375
+673470,CVX,1963-10-23,3.9375
+673471,CVX,1963-10-24,3.96875
+673472,CVX,1963-10-25,4.039062976837158
+673473,CVX,1963-10-28,4.046875
+673474,CVX,1963-10-29,4.0
+673475,CVX,1963-10-30,4.046875
+673476,CVX,1963-10-31,4.03125
+673477,CVX,1963-11-01,4.007812976837158
+673478,CVX,1963-11-04,4.007812976837158
+673479,CVX,1963-11-06,3.90625
+673480,CVX,1963-11-07,3.882812976837158
+673481,CVX,1963-11-08,3.90625
+673482,CVX,1963-11-11,3.90625
+673483,CVX,1963-11-12,3.84375
+673484,CVX,1963-11-13,3.867187976837158
+673485,CVX,1963-11-14,3.867187976837158
+673486,CVX,1963-11-15,3.765625
+673487,CVX,1963-11-18,3.703125
+673488,CVX,1963-11-19,3.742187976837158
+673489,CVX,1963-11-20,3.726562976837158
+673490,CVX,1963-11-21,3.734375
+673491,CVX,1963-11-22,3.570312976837158
+673492,CVX,1963-11-26,3.726562976837158
+673493,CVX,1963-11-27,3.710937976837158
+673494,CVX,1963-11-29,3.75
+673495,CVX,1963-12-02,3.71875
+673496,CVX,1963-12-03,3.71875
+673497,CVX,1963-12-04,3.726562976837158
+673498,CVX,1963-12-05,3.75
+673499,CVX,1963-12-06,3.734375
+673500,CVX,1963-12-09,3.71875
+673501,CVX,1963-12-10,3.734375
+673502,CVX,1963-12-11,3.726562976837158
+673503,CVX,1963-12-12,3.75
+673504,CVX,1963-12-13,3.796875
+673505,CVX,1963-12-16,3.796875
+673506,CVX,1963-12-17,3.78125
+673507,CVX,1963-12-18,3.773437976837158
+673508,CVX,1963-12-19,3.78125
+673509,CVX,1963-12-20,3.765625
+673510,CVX,1963-12-23,3.726562976837158
+673511,CVX,1963-12-24,3.742187976837158
+673512,CVX,1963-12-26,3.75
+673513,CVX,1963-12-27,3.75
+673514,CVX,1963-12-30,3.726562976837158
+673515,CVX,1963-12-31,3.71875
+673516,CVX,1964-01-02,3.757812976837158
+673517,CVX,1964-01-03,3.8125
+673518,CVX,1964-01-06,3.890625
+673519,CVX,1964-01-07,3.859375
+673520,CVX,1964-01-08,3.890625
+673521,CVX,1964-01-09,3.898437976837158
+673522,CVX,1964-01-10,3.882812976837158
+673523,CVX,1964-01-13,3.90625
+673524,CVX,1964-01-14,3.898437976837158
+673525,CVX,1964-01-15,3.898437976837158
+673526,CVX,1964-01-16,3.90625
+673527,CVX,1964-01-17,3.859375
+673528,CVX,1964-01-20,3.859375
+673529,CVX,1964-01-21,3.914062976837158
+673530,CVX,1964-01-22,3.953125
+673531,CVX,1964-01-23,3.976562976837158
+673532,CVX,1964-01-24,3.96875
+673533,CVX,1964-01-27,4.078125
+673534,CVX,1964-01-28,4.109375
+673535,CVX,1964-01-29,4.070312976837158
+673536,CVX,1964-01-30,3.898437976837158
+673537,CVX,1964-01-31,3.953125
+673538,CVX,1964-02-03,3.976562976837158
+673539,CVX,1964-02-04,3.96875
+673540,CVX,1964-02-05,3.898437976837158
+673541,CVX,1964-02-06,3.875
+673542,CVX,1964-02-07,3.921875
+673543,CVX,1964-02-10,3.890625
+673544,CVX,1964-02-11,3.898437976837158
+673545,CVX,1964-02-12,3.875
+673546,CVX,1964-02-13,3.867187976837158
+673547,CVX,1964-02-14,3.859375
+673548,CVX,1964-02-17,3.90625
+673549,CVX,1964-02-18,3.867187976837158
+673550,CVX,1964-02-19,3.851562976837158
+673551,CVX,1964-02-20,3.914062976837158
+673552,CVX,1964-02-24,3.875
+673553,CVX,1964-02-25,3.859375
+673554,CVX,1964-02-26,3.859375
+673555,CVX,1964-02-27,3.820312976837158
+673556,CVX,1964-02-28,3.828125
+673557,CVX,1964-03-02,3.820312976837158
+673558,CVX,1964-03-03,3.820312976837158
+673559,CVX,1964-03-04,3.828125
+673560,CVX,1964-03-05,3.8125
+673561,CVX,1964-03-06,3.804687976837158
+673562,CVX,1964-03-09,3.78125
+673563,CVX,1964-03-10,3.789062976837158
+673564,CVX,1964-03-11,3.796875
+673565,CVX,1964-03-12,3.796875
+673566,CVX,1964-03-13,3.789062976837158
+673567,CVX,1964-03-16,3.757812976837158
+673568,CVX,1964-03-17,3.78125
+673569,CVX,1964-03-18,3.859375
+673570,CVX,1964-03-19,3.882812976837158
+673571,CVX,1964-03-20,3.835937976837158
+673572,CVX,1964-03-23,3.851562976837158
+673573,CVX,1964-03-24,3.84375
+673574,CVX,1964-03-25,3.851562976837158
+673575,CVX,1964-03-26,3.796875
+673576,CVX,1964-03-30,3.804687976837158
+673577,CVX,1964-03-31,3.804687976837158
+673578,CVX,1964-04-01,3.804687976837158
+673579,CVX,1964-04-02,3.765625
+673580,CVX,1964-04-03,3.765625
+673581,CVX,1964-04-06,3.789062976837158
+673582,CVX,1964-04-07,3.820312976837158
+673583,CVX,1964-04-08,3.828125
+673584,CVX,1964-04-09,3.8125
+673585,CVX,1964-04-10,3.820312976837158
+673586,CVX,1964-04-13,3.828125
+673587,CVX,1964-04-14,3.867187976837158
+673588,CVX,1964-04-15,3.96875
+673589,CVX,1964-04-16,3.921875
+673590,CVX,1964-04-17,3.898437976837158
+673591,CVX,1964-04-20,3.90625
+673592,CVX,1964-04-21,3.992187976837158
+673593,CVX,1964-04-22,4.03125
+673594,CVX,1964-04-23,4.09375
+673595,CVX,1964-04-24,4.09375
+673596,CVX,1964-04-27,4.078125
+673597,CVX,1964-04-28,4.125
+673598,CVX,1964-04-29,4.117187976837158
+673599,CVX,1964-04-30,4.203125
+673600,CVX,1964-05-01,4.195312976837158
+673601,CVX,1964-05-04,4.226562976837158
+673602,CVX,1964-05-05,4.109375
+673603,CVX,1964-05-06,4.070312976837158
+673604,CVX,1964-05-07,4.023437976837158
+673605,CVX,1964-05-08,4.007812976837158
+673606,CVX,1964-05-11,3.976562976837158
+673607,CVX,1964-05-12,3.945312976837158
+673608,CVX,1964-05-13,3.921875
+673609,CVX,1964-05-14,3.882812976837158
+673610,CVX,1964-05-15,3.929687976837158
+673611,CVX,1964-05-18,3.882812976837158
+673612,CVX,1964-05-19,3.90625
+673613,CVX,1964-05-20,3.898437976837158
+673614,CVX,1964-05-21,3.875
+673615,CVX,1964-05-22,3.875
+673616,CVX,1964-05-25,3.84375
+673617,CVX,1964-05-26,3.84375
+673618,CVX,1964-05-27,3.867187976837158
+673619,CVX,1964-05-28,3.867187976837158
+673620,CVX,1964-06-01,3.867187976837158
+673621,CVX,1964-06-02,3.859375
+673622,CVX,1964-06-03,3.859375
+673623,CVX,1964-06-04,3.84375
+673624,CVX,1964-06-05,3.859375
+673625,CVX,1964-06-08,3.867187976837158
+673626,CVX,1964-06-09,3.890625
+673627,CVX,1964-06-10,3.929687976837158
+673628,CVX,1964-06-11,3.984375
+673629,CVX,1964-06-12,3.96875
+673630,CVX,1964-06-15,4.03125
+673631,CVX,1964-06-16,4.039062976837158
+673632,CVX,1964-06-17,4.109375
+673633,CVX,1964-06-18,4.03125
+673634,CVX,1964-06-19,4.0
+673635,CVX,1964-06-22,4.03125
+673636,CVX,1964-06-23,4.039062976837158
+673637,CVX,1964-06-24,4.085937976837158
+673638,CVX,1964-06-25,4.085937976837158
+673639,CVX,1964-06-26,4.0625
+673640,CVX,1964-06-29,4.046875
+673641,CVX,1964-06-30,4.023437976837158
+673642,CVX,1964-07-01,4.023437976837158
+673643,CVX,1964-07-02,4.015625
+673644,CVX,1964-07-06,4.039062976837158
+673645,CVX,1964-07-07,4.070312976837158
+673646,CVX,1964-07-08,4.140625
+673647,CVX,1964-07-09,4.203125
+673648,CVX,1964-07-10,4.234375
+673649,CVX,1964-07-13,4.273437976837158
+673650,CVX,1964-07-14,4.257812976837158
+673651,CVX,1964-07-15,4.203125
+673652,CVX,1964-07-16,4.21875
+673653,CVX,1964-07-17,4.242187976837158
+673654,CVX,1964-07-20,4.21875
+673655,CVX,1964-07-21,4.1875
+673656,CVX,1964-07-22,4.164062976837158
+673657,CVX,1964-07-23,4.125
+673658,CVX,1964-07-24,4.117187976837158
+673659,CVX,1964-07-27,4.085937976837158
+673660,CVX,1964-07-28,4.039062976837158
+673661,CVX,1964-07-29,4.078125
+673662,CVX,1964-07-30,4.132812976837158
+673663,CVX,1964-07-31,4.125
+673664,CVX,1964-08-03,4.140625
+673665,CVX,1964-08-04,4.0625
+673666,CVX,1964-08-05,4.078125
+673667,CVX,1964-08-06,4.0
+673668,CVX,1964-08-07,4.046875
+673669,CVX,1964-08-10,4.054687976837158
+673670,CVX,1964-08-11,4.023437976837158
+673671,CVX,1964-08-12,4.023437976837158
+673672,CVX,1964-08-13,4.03125
+673673,CVX,1964-08-14,4.039062976837158
+673674,CVX,1964-08-17,4.039062976837158
+673675,CVX,1964-08-18,4.015625
+673676,CVX,1964-08-19,4.039062976837158
+673677,CVX,1964-08-20,4.054687976837158
+673678,CVX,1964-08-21,4.015625
+673679,CVX,1964-08-24,4.03125
+673680,CVX,1964-08-25,4.03125
+673681,CVX,1964-08-26,4.046875
+673682,CVX,1964-08-27,4.015625
+673683,CVX,1964-08-28,4.015625
+673684,CVX,1964-08-31,4.03125
+673685,CVX,1964-09-01,4.023437976837158
+673686,CVX,1964-09-02,4.023437976837158
+673687,CVX,1964-09-03,4.03125
+673688,CVX,1964-09-04,4.054687976837158
+673689,CVX,1964-09-08,4.0625
+673690,CVX,1964-09-09,4.078125
+673691,CVX,1964-09-10,4.078125
+673692,CVX,1964-09-11,4.125
+673693,CVX,1964-09-14,4.15625
+673694,CVX,1964-09-15,4.117187976837158
+673695,CVX,1964-09-16,4.085937976837158
+673696,CVX,1964-09-17,4.070312976837158
+673697,CVX,1964-09-18,4.054687976837158
+673698,CVX,1964-09-21,4.054687976837158
+673699,CVX,1964-09-22,4.085937976837158
+673700,CVX,1964-09-23,4.085937976837158
+673701,CVX,1964-09-24,4.054687976837158
+673702,CVX,1964-09-25,4.039062976837158
+673703,CVX,1964-09-28,4.039062976837158
+673704,CVX,1964-09-29,4.015625
+673705,CVX,1964-09-30,4.023437976837158
+673706,CVX,1964-10-01,4.023437976837158
+673707,CVX,1964-10-02,4.039062976837158
+673708,CVX,1964-10-05,4.09375
+673709,CVX,1964-10-06,4.085937976837158
+673710,CVX,1964-10-07,4.101562976837158
+673711,CVX,1964-10-08,4.195312976837158
+673712,CVX,1964-10-09,4.226562976837158
+673713,CVX,1964-10-12,4.257812976837158
+673714,CVX,1964-10-13,4.234375
+673715,CVX,1964-10-14,4.179687976837158
+673716,CVX,1964-10-15,4.109375
+673717,CVX,1964-10-16,4.21875
+673718,CVX,1964-10-19,4.242187976837158
+673719,CVX,1964-10-20,4.203125
+673720,CVX,1964-10-21,4.210937976837158
+673721,CVX,1964-10-22,4.171875
+673722,CVX,1964-10-23,4.148437976837158
+673723,CVX,1964-10-26,4.132812976837158
+673724,CVX,1964-10-27,4.101562976837158
+673725,CVX,1964-10-28,4.1875
+673726,CVX,1964-10-29,4.171875
+673727,CVX,1964-10-30,4.195312976837158
+673728,CVX,1964-11-02,4.1875
+673729,CVX,1964-11-04,4.28125
+673730,CVX,1964-11-05,4.28125
+673731,CVX,1964-11-06,4.3125
+673732,CVX,1964-11-09,4.25
+673733,CVX,1964-11-10,4.273437976837158
+673734,CVX,1964-11-11,4.320312976837158
+673735,CVX,1964-11-12,4.375
+673736,CVX,1964-11-13,4.40625
+673737,CVX,1964-11-16,4.515625
+673738,CVX,1964-11-17,4.53125
+673739,CVX,1964-11-18,4.554687976837158
+673740,CVX,1964-11-19,4.601562976837158
+673741,CVX,1964-11-20,4.5625
+673742,CVX,1964-11-23,4.46875
+673743,CVX,1964-11-24,4.460937976837158
+673744,CVX,1964-11-25,4.539062976837158
+673745,CVX,1964-11-27,4.546875
+673746,CVX,1964-11-30,4.460937976837158
+673747,CVX,1964-12-01,4.34375
+673748,CVX,1964-12-02,4.328125
+673749,CVX,1964-12-03,4.367187976837158
+673750,CVX,1964-12-04,4.414062976837158
+673751,CVX,1964-12-07,4.476562976837158
+673752,CVX,1964-12-08,4.429687976837158
+673753,CVX,1964-12-09,4.398437976837158
+673754,CVX,1964-12-10,4.414062976837158
+673755,CVX,1964-12-11,4.382812976837158
+673756,CVX,1964-12-14,4.359375
+673757,CVX,1964-12-15,4.328125
+673758,CVX,1964-12-16,4.328125
+673759,CVX,1964-12-17,4.335937976837158
+673760,CVX,1964-12-18,4.335937976837158
+673761,CVX,1964-12-21,4.34375
+673762,CVX,1964-12-22,4.351562976837158
+673763,CVX,1964-12-23,4.367187976837158
+673764,CVX,1964-12-24,4.390625
+673765,CVX,1964-12-28,4.421875
+673766,CVX,1964-12-29,4.421875
+673767,CVX,1964-12-30,4.476562976837158
+673768,CVX,1964-12-31,4.585937976837158
+673769,CVX,1965-01-04,4.546875
+673770,CVX,1965-01-05,4.570312976837158
+673771,CVX,1965-01-06,4.585937976837158
+673772,CVX,1965-01-07,4.5625
+673773,CVX,1965-01-08,4.5625
+673774,CVX,1965-01-11,4.601562976837158
+673775,CVX,1965-01-12,4.703125
+673776,CVX,1965-01-13,4.726562976837158
+673777,CVX,1965-01-14,4.671875
+673778,CVX,1965-01-15,4.726562976837158
+673779,CVX,1965-01-18,4.703125
+673780,CVX,1965-01-19,4.71875
+673781,CVX,1965-01-20,4.726562976837158
+673782,CVX,1965-01-21,4.671875
+673783,CVX,1965-01-22,4.632812976837158
+673784,CVX,1965-01-25,4.609375
+673785,CVX,1965-01-26,4.609375
+673786,CVX,1965-01-27,4.601562976837158
+673787,CVX,1965-01-28,4.609375
+673788,CVX,1965-01-29,4.5625
+673789,CVX,1965-02-01,4.578125
+673790,CVX,1965-02-02,4.570312976837158
+673791,CVX,1965-02-03,4.609375
+673792,CVX,1965-02-04,4.539062976837158
+673793,CVX,1965-02-05,4.429687976837158
+673794,CVX,1965-02-08,4.46875
+673795,CVX,1965-02-09,4.46875
+673796,CVX,1965-02-10,4.40625
+673797,CVX,1965-02-11,4.34375
+673798,CVX,1965-02-12,4.4375
+673799,CVX,1965-02-15,4.40625
+673800,CVX,1965-02-16,4.429687976837158
+673801,CVX,1965-02-17,4.414062976837158
+673802,CVX,1965-02-18,4.429687976837158
+673803,CVX,1965-02-19,4.453125
+673804,CVX,1965-02-23,4.5
+673805,CVX,1965-02-24,4.5625
+673806,CVX,1965-02-25,4.617187976837158
+673807,CVX,1965-02-26,4.609375
+673808,CVX,1965-03-01,4.585937976837158
+673809,CVX,1965-03-02,4.609375
+673810,CVX,1965-03-03,4.5
+673811,CVX,1965-03-04,4.359375
+673812,CVX,1965-03-05,4.359375
+673813,CVX,1965-03-08,4.375
+673814,CVX,1965-03-09,4.375
+673815,CVX,1965-03-10,4.359375
+673816,CVX,1965-03-11,4.359375
+673817,CVX,1965-03-12,4.328125
+673818,CVX,1965-03-15,4.28125
+673819,CVX,1965-03-16,4.21875
+673820,CVX,1965-03-17,4.257812976837158
+673821,CVX,1965-03-18,4.289062976837158
+673822,CVX,1965-03-19,4.265625
+673823,CVX,1965-03-22,4.25
+673824,CVX,1965-03-23,4.265625
+673825,CVX,1965-03-24,4.28125
+673826,CVX,1965-03-25,4.257812976837158
+673827,CVX,1965-03-26,4.234375
+673828,CVX,1965-03-29,4.234375
+673829,CVX,1965-03-30,4.34375
+673830,CVX,1965-03-31,4.367187976837158
+673831,CVX,1965-04-01,4.34375
+673832,CVX,1965-04-02,4.351562976837158
+673833,CVX,1965-04-05,4.328125
+673834,CVX,1965-04-06,4.3125
+673835,CVX,1965-04-07,4.328125
+673836,CVX,1965-04-08,4.359375
+673837,CVX,1965-04-09,4.335937976837158
+673838,CVX,1965-04-12,4.34375
+673839,CVX,1965-04-13,4.34375
+673840,CVX,1965-04-14,4.367187976837158
+673841,CVX,1965-04-15,4.34375
+673842,CVX,1965-04-19,4.359375
+673843,CVX,1965-04-20,4.367187976837158
+673844,CVX,1965-04-21,4.375
+673845,CVX,1965-04-22,4.375
+673846,CVX,1965-04-23,4.390625
+673847,CVX,1965-04-26,4.390625
+673848,CVX,1965-04-27,4.40625
+673849,CVX,1965-04-28,4.382812976837158
+673850,CVX,1965-04-29,4.375
+673851,CVX,1965-04-30,4.328125
+673852,CVX,1965-05-03,4.3125
+673853,CVX,1965-05-04,4.335937976837158
+673854,CVX,1965-05-05,4.351562976837158
+673855,CVX,1965-05-06,4.3125
+673856,CVX,1965-05-07,4.375
+673857,CVX,1965-05-10,4.359375
+673858,CVX,1965-05-11,4.335937976837158
+673859,CVX,1965-05-12,4.34375
+673860,CVX,1965-05-13,4.34375
+673861,CVX,1965-05-14,4.351562976837158
+673862,CVX,1965-05-17,4.359375
+673863,CVX,1965-05-18,4.34375
+673864,CVX,1965-05-19,4.40625
+673865,CVX,1965-05-20,4.445312976837158
+673866,CVX,1965-05-21,4.445312976837158
+673867,CVX,1965-05-24,4.40625
+673868,CVX,1965-05-25,4.414062976837158
+673869,CVX,1965-05-26,4.367187976837158
+673870,CVX,1965-05-27,4.335937976837158
+673871,CVX,1965-05-28,4.375
+673872,CVX,1965-06-01,4.351562976837158
+673873,CVX,1965-06-02,4.3125
+673874,CVX,1965-06-03,4.328125
+673875,CVX,1965-06-04,4.34375
+673876,CVX,1965-06-07,4.367187976837158
+673877,CVX,1965-06-08,4.351562976837158
+673878,CVX,1965-06-09,4.3125
+673879,CVX,1965-06-10,4.304687976837158
+673880,CVX,1965-06-11,4.3125
+673881,CVX,1965-06-14,4.289062976837158
+673882,CVX,1965-06-15,4.273437976837158
+673883,CVX,1965-06-16,4.328125
+673884,CVX,1965-06-17,4.3125
+673885,CVX,1965-06-18,4.296875
+673886,CVX,1965-06-21,4.3125
+673887,CVX,1965-06-22,4.3125
+673888,CVX,1965-06-23,4.335937976837158
+673889,CVX,1965-06-24,4.28125
+673890,CVX,1965-06-25,4.21875
+673891,CVX,1965-06-28,4.171875
+673892,CVX,1965-06-29,4.15625
+673893,CVX,1965-06-30,4.265625
+673894,CVX,1965-07-01,4.34375
+673895,CVX,1965-07-02,4.382812976837158
+673896,CVX,1965-07-06,4.367187976837158
+673897,CVX,1965-07-07,4.382812976837158
+673898,CVX,1965-07-08,4.453125
+673899,CVX,1965-07-09,4.476562976837158
+673900,CVX,1965-07-12,4.492187976837158
+673901,CVX,1965-07-13,4.492187976837158
+673902,CVX,1965-07-14,4.515625
+673903,CVX,1965-07-15,4.476562976837158
+673904,CVX,1965-07-16,4.5
+673905,CVX,1965-07-19,4.492187976837158
+673906,CVX,1965-07-20,4.46875
+673907,CVX,1965-07-21,4.421875
+673908,CVX,1965-07-22,4.40625
+673909,CVX,1965-07-23,4.46875
+673910,CVX,1965-07-26,4.460937976837158
+673911,CVX,1965-07-27,4.421875
+673912,CVX,1965-07-28,4.46875
+673913,CVX,1965-07-29,4.46875
+673914,CVX,1965-07-30,4.539062976837158
+673915,CVX,1965-08-02,4.59375
+673916,CVX,1965-08-03,4.59375
+673917,CVX,1965-08-04,4.609375
+673918,CVX,1965-08-05,4.632812976837158
+673919,CVX,1965-08-06,4.625
+673920,CVX,1965-08-09,4.601562976837158
+673921,CVX,1965-08-10,4.625
+673922,CVX,1965-08-11,4.671875
+673923,CVX,1965-08-12,4.6875
+673924,CVX,1965-08-13,4.734375
+673925,CVX,1965-08-16,4.679687976837158
+673926,CVX,1965-08-17,4.710937976837158
+673927,CVX,1965-08-18,4.648437976837158
+673928,CVX,1965-08-19,4.65625
+673929,CVX,1965-08-20,4.640625
+673930,CVX,1965-08-23,4.609375
+673931,CVX,1965-08-24,4.617187976837158
+673932,CVX,1965-08-25,4.609375
+673933,CVX,1965-08-26,4.601562976837158
+673934,CVX,1965-08-27,4.617187976837158
+673935,CVX,1965-08-30,4.617187976837158
+673936,CVX,1965-08-31,4.609375
+673937,CVX,1965-09-01,4.609375
+673938,CVX,1965-09-02,4.640625
+673939,CVX,1965-09-03,4.617187976837158
+673940,CVX,1965-09-07,4.625
+673941,CVX,1965-09-08,4.625
+673942,CVX,1965-09-09,4.65625
+673943,CVX,1965-09-10,4.742187976837158
+673944,CVX,1965-09-13,4.765625
+673945,CVX,1965-09-14,4.742187976837158
+673946,CVX,1965-09-15,4.773437976837158
+673947,CVX,1965-09-16,4.820312976837158
+673948,CVX,1965-09-17,4.835937976837158
+673949,CVX,1965-09-20,4.851562976837158
+673950,CVX,1965-09-21,4.835937976837158
+673951,CVX,1965-09-22,4.859375
+673952,CVX,1965-09-23,4.875
+673953,CVX,1965-09-24,4.867187976837158
+673954,CVX,1965-09-27,4.835937976837158
+673955,CVX,1965-09-28,4.789062976837158
+673956,CVX,1965-09-29,4.773437976837158
+673957,CVX,1965-09-30,4.773437976837158
+673958,CVX,1965-10-01,4.773437976837158
+673959,CVX,1965-10-04,4.773437976837158
+673960,CVX,1965-10-05,4.804687976837158
+673961,CVX,1965-10-06,4.882812976837158
+673962,CVX,1965-10-07,4.898437976837158
+673963,CVX,1965-10-08,4.90625
+673964,CVX,1965-10-11,4.882812976837158
+673965,CVX,1965-10-12,4.882812976837158
+673966,CVX,1965-10-13,4.859375
+673967,CVX,1965-10-14,4.851562976837158
+673968,CVX,1965-10-15,4.851562976837158
+673969,CVX,1965-10-18,4.84375
+673970,CVX,1965-10-19,4.835937976837158
+673971,CVX,1965-10-20,4.804687976837158
+673972,CVX,1965-10-21,4.828125
+673973,CVX,1965-10-22,4.828125
+673974,CVX,1965-10-25,4.851562976837158
+673975,CVX,1965-10-26,4.890625
+673976,CVX,1965-10-27,4.9375
+673977,CVX,1965-10-28,4.890625
+673978,CVX,1965-10-29,4.859375
+673979,CVX,1965-11-01,4.859375
+673980,CVX,1965-11-03,4.921875
+673981,CVX,1965-11-04,4.90625
+673982,CVX,1965-11-05,4.84375
+673983,CVX,1965-11-08,4.851562976837158
+673984,CVX,1965-11-09,4.859375
+673985,CVX,1965-11-10,4.890625
+673986,CVX,1965-11-11,4.914062976837158
+673987,CVX,1965-11-12,4.898437976837158
+673988,CVX,1965-11-15,4.90625
+673989,CVX,1965-11-16,4.890625
+673990,CVX,1965-11-17,4.890625
+673991,CVX,1965-11-18,4.84375
+673992,CVX,1965-11-19,4.820312976837158
+673993,CVX,1965-11-22,4.84375
+673994,CVX,1965-11-23,4.84375
+673995,CVX,1965-11-24,4.867187976837158
+673996,CVX,1965-11-26,4.867187976837158
+673997,CVX,1965-11-29,4.890625
+673998,CVX,1965-11-30,4.898437976837158
+673999,CVX,1965-12-01,4.929687976837158
+674000,CVX,1965-12-02,4.921875
+674001,CVX,1965-12-03,4.929687976837158
+674002,CVX,1965-12-06,4.875
+674003,CVX,1965-12-07,4.929687976837158
+674004,CVX,1965-12-08,4.9375
+674005,CVX,1965-12-09,4.960937976837158
+674006,CVX,1965-12-10,4.953125
+674007,CVX,1965-12-13,4.9375
+674008,CVX,1965-12-14,4.914062976837158
+674009,CVX,1965-12-15,4.921875
+674010,CVX,1965-12-16,4.875
+674011,CVX,1965-12-17,4.898437976837158
+674012,CVX,1965-12-20,4.882812976837158
+674013,CVX,1965-12-21,4.890625
+674014,CVX,1965-12-22,4.96875
+674015,CVX,1965-12-23,4.75
+674016,CVX,1965-12-27,4.929687976837158
+674017,CVX,1965-12-28,4.90625
+674018,CVX,1965-12-29,4.945312976837158
+674019,CVX,1965-12-30,4.953125
+674020,CVX,1965-12-31,4.992187976837158
+674021,CVX,1966-01-03,4.96875
+674022,CVX,1966-01-04,4.960937976837158
+674023,CVX,1966-01-05,4.96875
+674024,CVX,1966-01-06,4.96875
+674025,CVX,1966-01-07,5.007812976837158
+674026,CVX,1966-01-10,4.984375
+674027,CVX,1966-01-11,5.007812976837158
+674028,CVX,1966-01-12,5.0
+674029,CVX,1966-01-13,5.03125
+674030,CVX,1966-01-14,5.09375
+674031,CVX,1966-01-17,5.21875
+674032,CVX,1966-01-18,5.3125
+674033,CVX,1966-01-19,5.328125
+674034,CVX,1966-01-20,5.21875
+674035,CVX,1966-01-21,5.140625
+674036,CVX,1966-01-24,5.179687976837158
+674037,CVX,1966-01-25,5.195312976837158
+674038,CVX,1966-01-26,5.171875
+674039,CVX,1966-01-27,5.164062976837158
+674040,CVX,1966-01-28,4.921875
+674041,CVX,1966-01-31,5.015625
+674042,CVX,1966-02-01,5.046875
+674043,CVX,1966-02-02,5.007812976837158
+674044,CVX,1966-02-03,4.96875
+674045,CVX,1966-02-04,5.039062976837158
+674046,CVX,1966-02-07,4.976562976837158
+674047,CVX,1966-02-08,4.992187976837158
+674048,CVX,1966-02-09,5.015625
+674049,CVX,1966-02-10,4.953125
+674050,CVX,1966-02-11,4.96875
+674051,CVX,1966-02-14,4.96875
+674052,CVX,1966-02-15,4.953125
+674053,CVX,1966-02-16,4.9375
+674054,CVX,1966-02-17,4.90625
+674055,CVX,1966-02-18,4.828125
+674056,CVX,1966-02-21,4.8125
+674057,CVX,1966-02-23,4.8125
+674058,CVX,1966-02-24,4.789062976837158
+674059,CVX,1966-02-25,4.710937976837158
+674060,CVX,1966-02-28,4.71875
+674061,CVX,1966-03-01,4.609375
+674062,CVX,1966-03-02,4.5625
+674063,CVX,1966-03-03,4.5625
+674064,CVX,1966-03-04,4.5625
+674065,CVX,1966-03-07,4.523437976837158
+674066,CVX,1966-03-08,4.476562976837158
+674067,CVX,1966-03-09,4.601562976837158
+674068,CVX,1966-03-10,4.554687976837158
+674069,CVX,1966-03-11,4.53125
+674070,CVX,1966-03-14,4.53125
+674071,CVX,1966-03-15,4.5
+674072,CVX,1966-03-16,4.523437976837158
+674073,CVX,1966-03-17,4.523437976837158
+674074,CVX,1966-03-18,4.484375
+674075,CVX,1966-03-21,4.539062976837158
+674076,CVX,1966-03-22,4.59375
+674077,CVX,1966-03-23,4.554687976837158
+674078,CVX,1966-03-24,4.554687976837158
+674079,CVX,1966-03-25,4.570312976837158
+674080,CVX,1966-03-28,4.578125
+674081,CVX,1966-03-29,4.585937976837158
+674082,CVX,1966-03-30,4.539062976837158
+674083,CVX,1966-03-31,4.570312976837158
+674084,CVX,1966-04-01,4.578125
+674085,CVX,1966-04-04,4.601562976837158
+674086,CVX,1966-04-05,4.695312976837158
+674087,CVX,1966-04-06,4.742187976837158
+674088,CVX,1966-04-07,4.765625
+674089,CVX,1966-04-11,4.71875
+674090,CVX,1966-04-12,4.65625
+674091,CVX,1966-04-13,4.679687976837158
+674092,CVX,1966-04-14,4.710937976837158
+674093,CVX,1966-04-15,4.75
+674094,CVX,1966-04-18,4.742187976837158
+674095,CVX,1966-04-19,4.734375
+674096,CVX,1966-04-20,4.703125
+674097,CVX,1966-04-21,4.695312976837158
+674098,CVX,1966-04-22,4.703125
+674099,CVX,1966-04-25,4.710937976837158
+674100,CVX,1966-04-26,4.71875
+674101,CVX,1966-04-27,4.671875
+674102,CVX,1966-04-28,4.601562976837158
+674103,CVX,1966-04-29,4.601562976837158
+674104,CVX,1966-05-02,4.53125
+674105,CVX,1966-05-03,4.476562976837158
+674106,CVX,1966-05-04,4.460937976837158
+674107,CVX,1966-05-05,4.375
+674108,CVX,1966-05-06,4.421875
+674109,CVX,1966-05-09,4.351562976837158
+674110,CVX,1966-05-10,4.398437976837158
+674111,CVX,1966-05-11,4.367187976837158
+674112,CVX,1966-05-12,4.320312976837158
+674113,CVX,1966-05-13,4.28125
+674114,CVX,1966-05-16,4.234375
+674115,CVX,1966-05-17,4.28125
+674116,CVX,1966-05-18,4.296875
+674117,CVX,1966-05-19,4.234375
+674118,CVX,1966-05-20,4.203125
+674119,CVX,1966-05-23,4.257812976837158
+674120,CVX,1966-05-24,4.25
+674121,CVX,1966-05-25,4.289062976837158
+674122,CVX,1966-05-26,4.375
+674123,CVX,1966-05-27,4.375
+674124,CVX,1966-05-31,4.367187976837158
+674125,CVX,1966-06-01,4.3125
+674126,CVX,1966-06-02,4.304687976837158
+674127,CVX,1966-06-03,4.289062976837158
+674128,CVX,1966-06-06,4.234375
+674129,CVX,1966-06-07,4.210937976837158
+674130,CVX,1966-06-08,4.1875
+674131,CVX,1966-06-09,4.15625
+674132,CVX,1966-06-10,4.203125
+674133,CVX,1966-06-13,4.226562976837158
+674134,CVX,1966-06-14,4.234375
+674135,CVX,1966-06-15,4.210937976837158
+674136,CVX,1966-06-16,4.117187976837158
+674137,CVX,1966-06-17,4.125
+674138,CVX,1966-06-20,4.078125
+674139,CVX,1966-06-21,4.070312976837158
+674140,CVX,1966-06-22,4.078125
+674141,CVX,1966-06-23,4.046875
+674142,CVX,1966-06-24,4.054687976837158
+674143,CVX,1966-06-27,3.992187976837158
+674144,CVX,1966-06-28,3.992187976837158
+674145,CVX,1966-06-29,3.929687976837158
+674146,CVX,1966-06-30,4.0
+674147,CVX,1966-07-01,4.054687976837158
+674148,CVX,1966-07-05,4.0625
+674149,CVX,1966-07-06,4.078125
+674150,CVX,1966-07-07,4.054687976837158
+674151,CVX,1966-07-08,4.054687976837158
+674152,CVX,1966-07-11,4.03125
+674153,CVX,1966-07-12,4.015625
+674154,CVX,1966-07-13,3.992187976837158
+674155,CVX,1966-07-14,4.0
+674156,CVX,1966-07-15,4.023437976837158
+674157,CVX,1966-07-18,4.085937976837158
+674158,CVX,1966-07-19,4.054687976837158
+674159,CVX,1966-07-20,4.046875
+674160,CVX,1966-07-21,4.046875
+674161,CVX,1966-07-22,4.023437976837158
+674162,CVX,1966-07-25,3.953125
+674163,CVX,1966-07-26,3.960937976837158
+674164,CVX,1966-07-27,3.976562976837158
+674165,CVX,1966-07-28,3.992187976837158
+674166,CVX,1966-07-29,3.96875
+674167,CVX,1966-08-01,3.90625
+674168,CVX,1966-08-02,3.851562976837158
+674169,CVX,1966-08-03,3.875
+674170,CVX,1966-08-04,3.953125
+674171,CVX,1966-08-05,3.984375
+674172,CVX,1966-08-08,3.976562976837158
+674173,CVX,1966-08-09,3.976562976837158
+674174,CVX,1966-08-10,3.96875
+674175,CVX,1966-08-11,3.921875
+674176,CVX,1966-08-12,3.914062976837158
+674177,CVX,1966-08-15,3.8125
+674178,CVX,1966-08-16,3.820312976837158
+674179,CVX,1966-08-17,3.789062976837158
+674180,CVX,1966-08-18,3.75
+674181,CVX,1966-08-19,3.71875
+674182,CVX,1966-08-22,3.65625
+674183,CVX,1966-08-23,3.601562976837158
+674184,CVX,1966-08-24,3.632812976837158
+674185,CVX,1966-08-25,3.65625
+674186,CVX,1966-08-26,3.59375
+674187,CVX,1966-08-29,3.5
+674188,CVX,1966-08-30,3.554687976837158
+674189,CVX,1966-08-31,3.648437976837158
+674190,CVX,1966-09-01,3.71875
+674191,CVX,1966-09-02,3.742187976837158
+674192,CVX,1966-09-06,3.695312976837158
+674193,CVX,1966-09-07,3.640625
+674194,CVX,1966-09-08,3.601562976837158
+674195,CVX,1966-09-09,3.609375
+674196,CVX,1966-09-12,3.734375
+674197,CVX,1966-09-13,3.78125
+674198,CVX,1966-09-14,3.820312976837158
+674199,CVX,1966-09-15,3.898437976837158
+674200,CVX,1966-09-16,3.859375
+674201,CVX,1966-09-19,3.8125
+674202,CVX,1966-09-20,3.78125
+674203,CVX,1966-09-21,3.742187976837158
+674204,CVX,1966-09-22,3.78125
+674205,CVX,1966-09-23,3.75
+674206,CVX,1966-09-26,3.75
+674207,CVX,1966-09-27,3.757812976837158
+674208,CVX,1966-09-28,3.75
+674209,CVX,1966-09-29,3.710937976837158
+674210,CVX,1966-09-30,3.734375
+674211,CVX,1966-10-03,3.664062976837158
+674212,CVX,1966-10-04,3.71875
+674213,CVX,1966-10-05,3.632812976837158
+674214,CVX,1966-10-06,3.640625
+674215,CVX,1966-10-07,3.601562976837158
+674216,CVX,1966-10-10,3.671875
+674217,CVX,1966-10-11,3.609375
+674218,CVX,1966-10-12,3.703125
+674219,CVX,1966-10-13,3.710937976837158
+674220,CVX,1966-10-14,3.75
+674221,CVX,1966-10-17,3.757812976837158
+674222,CVX,1966-10-18,3.921875
+674223,CVX,1966-10-19,3.820312976837158
+674224,CVX,1966-10-20,3.9375
+674225,CVX,1966-10-21,4.125
+674226,CVX,1966-10-24,4.125
+674227,CVX,1966-10-25,4.109375
+674228,CVX,1966-10-26,4.0625
+674229,CVX,1966-10-27,4.03125
+674230,CVX,1966-10-28,4.0625
+674231,CVX,1966-10-31,4.0
+674232,CVX,1966-11-01,4.023437976837158
+674233,CVX,1966-11-02,4.023437976837158
+674234,CVX,1966-11-03,4.03125
+674235,CVX,1966-11-04,4.007812976837158
+674236,CVX,1966-11-07,4.015625
+674237,CVX,1966-11-09,4.039062976837158
+674238,CVX,1966-11-10,4.046875
+674239,CVX,1966-11-11,4.046875
+674240,CVX,1966-11-14,4.03125
+674241,CVX,1966-11-15,4.0
+674242,CVX,1966-11-16,3.921875
+674243,CVX,1966-11-17,3.890625
+674244,CVX,1966-11-18,3.875
+674245,CVX,1966-11-21,3.84375
+674246,CVX,1966-11-22,3.8125
+674247,CVX,1966-11-23,3.851562976837158
+674248,CVX,1966-11-25,3.867187976837158
+674249,CVX,1966-11-28,3.820312976837158
+674250,CVX,1966-11-29,3.8125
+674251,CVX,1966-11-30,3.8125
+674252,CVX,1966-12-01,3.984375
+674253,CVX,1966-12-02,3.921875
+674254,CVX,1966-12-05,4.0
+674255,CVX,1966-12-06,4.078125
+674256,CVX,1966-12-07,4.132812976837158
+674257,CVX,1966-12-08,4.148437976837158
+674258,CVX,1966-12-09,4.15625
+674259,CVX,1966-12-12,4.242187976837158
+674260,CVX,1966-12-13,4.265625
+674261,CVX,1966-12-14,4.132812976837158
+674262,CVX,1966-12-15,4.117187976837158
+674263,CVX,1966-12-16,4.09375
+674264,CVX,1966-12-19,3.851562976837158
+674265,CVX,1966-12-20,3.8125
+674266,CVX,1966-12-21,3.804687976837158
+674267,CVX,1966-12-22,3.8125
+674268,CVX,1966-12-23,3.765625
+674269,CVX,1966-12-27,3.804687976837158
+674270,CVX,1966-12-28,3.773437976837158
+674271,CVX,1966-12-29,3.765625
+674272,CVX,1966-12-30,3.757812976837158
+674273,CVX,1967-01-03,3.75
+674274,CVX,1967-01-04,3.75
+674275,CVX,1967-01-05,3.8125
+674276,CVX,1967-01-06,3.78125
+674277,CVX,1967-01-09,3.765625
+674278,CVX,1967-01-10,3.78125
+674279,CVX,1967-01-11,3.78125
+674280,CVX,1967-01-12,3.84375
+674281,CVX,1967-01-13,3.929687976837158
+674282,CVX,1967-01-16,3.890625
+674283,CVX,1967-01-17,3.867187976837158
+674284,CVX,1967-01-18,3.882812976837158
+674285,CVX,1967-01-19,3.867187976837158
+674286,CVX,1967-01-20,3.84375
+674287,CVX,1967-01-23,3.84375
+674288,CVX,1967-01-24,3.78125
+674289,CVX,1967-01-25,3.835937976837158
+674290,CVX,1967-01-26,3.84375
+674291,CVX,1967-01-27,3.8125
+674292,CVX,1967-01-30,3.835937976837158
+674293,CVX,1967-01-31,3.851562976837158
+674294,CVX,1967-02-01,3.8125
+674295,CVX,1967-02-02,3.921875
+674296,CVX,1967-02-03,3.929687976837158
+674297,CVX,1967-02-06,3.914062976837158
+674298,CVX,1967-02-07,3.898437976837158
+674299,CVX,1967-02-08,3.9375
+674300,CVX,1967-02-09,3.929687976837158
+674301,CVX,1967-02-10,3.882812976837158
+674302,CVX,1967-02-13,3.890625
+674303,CVX,1967-02-14,3.882812976837158
+674304,CVX,1967-02-15,3.867187976837158
+674305,CVX,1967-02-16,3.90625
+674306,CVX,1967-02-17,3.898437976837158
+674307,CVX,1967-02-20,3.828125
+674308,CVX,1967-02-21,3.820312976837158
+674309,CVX,1967-02-23,3.789062976837158
+674310,CVX,1967-02-24,3.851562976837158
+674311,CVX,1967-02-27,3.789062976837158
+674312,CVX,1967-02-28,3.742187976837158
+674313,CVX,1967-03-01,3.765625
+674314,CVX,1967-03-02,3.742187976837158
+674315,CVX,1967-03-03,3.742187976837158
+674316,CVX,1967-03-06,3.742187976837158
+674317,CVX,1967-03-07,3.703125
+674318,CVX,1967-03-08,3.671875
+674319,CVX,1967-03-09,3.664062976837158
+674320,CVX,1967-03-10,3.65625
+674321,CVX,1967-03-13,3.640625
+674322,CVX,1967-03-14,3.65625
+674323,CVX,1967-03-15,3.640625
+674324,CVX,1967-03-16,3.742187976837158
+674325,CVX,1967-03-17,3.757812976837158
+674326,CVX,1967-03-20,3.75
+674327,CVX,1967-03-21,3.71875
+674328,CVX,1967-03-22,3.71875
+674329,CVX,1967-03-23,3.757812976837158
+674330,CVX,1967-03-27,3.75
+674331,CVX,1967-03-28,3.742187976837158
+674332,CVX,1967-03-29,3.734375
+674333,CVX,1967-03-30,3.765625
+674334,CVX,1967-03-31,3.742187976837158
+674335,CVX,1967-04-03,3.734375
+674336,CVX,1967-04-04,3.726562976837158
+674337,CVX,1967-04-05,3.703125
+674338,CVX,1967-04-06,3.734375
+674339,CVX,1967-04-07,3.71875
+674340,CVX,1967-04-10,3.671875
+674341,CVX,1967-04-11,3.671875
+674342,CVX,1967-04-12,3.65625
+674343,CVX,1967-04-13,3.671875
+674344,CVX,1967-04-14,3.664062976837158
+674345,CVX,1967-04-17,3.671875
+674346,CVX,1967-04-18,3.664062976837158
+674347,CVX,1967-04-19,3.726562976837158
+674348,CVX,1967-04-20,3.695312976837158
+674349,CVX,1967-04-21,3.664062976837158
+674350,CVX,1967-04-24,3.6875
+674351,CVX,1967-04-25,3.726562976837158
+674352,CVX,1967-04-26,3.734375
+674353,CVX,1967-04-27,3.703125
+674354,CVX,1967-04-28,3.695312976837158
+674355,CVX,1967-05-01,3.710937976837158
+674356,CVX,1967-05-02,3.679687976837158
+674357,CVX,1967-05-03,3.75
+674358,CVX,1967-05-04,3.867187976837158
+674359,CVX,1967-05-05,3.90625
+674360,CVX,1967-05-08,3.960937976837158
+674361,CVX,1967-05-09,3.882812976837158
+674362,CVX,1967-05-10,3.90625
+674363,CVX,1967-05-11,3.898437976837158
+674364,CVX,1967-05-12,3.835937976837158
+674365,CVX,1967-05-15,3.8125
+674366,CVX,1967-05-16,3.859375
+674367,CVX,1967-05-17,3.867187976837158
+674368,CVX,1967-05-18,3.820312976837158
+674369,CVX,1967-05-19,3.796875
+674370,CVX,1967-05-22,3.734375
+674371,CVX,1967-05-23,3.671875
+674372,CVX,1967-05-24,3.632812976837158
+674373,CVX,1967-05-25,3.679687976837158
+674374,CVX,1967-05-26,3.632812976837158
+674375,CVX,1967-05-29,3.632812976837158
+674376,CVX,1967-05-31,3.554687976837158
+674377,CVX,1967-06-01,3.585937976837158
+674378,CVX,1967-06-02,3.554687976837158
+674379,CVX,1967-06-05,3.460937976837158
+674380,CVX,1967-06-06,3.5
+674381,CVX,1967-06-07,3.632812976837158
+674382,CVX,1967-06-08,3.640625
+674383,CVX,1967-06-09,3.632812976837158
+674384,CVX,1967-06-12,3.609375
+674385,CVX,1967-06-13,3.625
+674386,CVX,1967-06-14,3.578125
+674387,CVX,1967-06-15,3.554687976837158
+674388,CVX,1967-06-16,3.5625
+674389,CVX,1967-06-19,3.546875
+674390,CVX,1967-06-20,3.507812976837158
+674391,CVX,1967-06-21,3.46875
+674392,CVX,1967-06-22,3.4375
+674393,CVX,1967-06-23,3.453125
+674394,CVX,1967-06-26,3.453125
+674395,CVX,1967-06-27,3.46875
+674396,CVX,1967-06-28,3.453125
+674397,CVX,1967-06-29,3.445312976837158
+674398,CVX,1967-06-30,3.46875
+674399,CVX,1967-07-03,3.484375
+674400,CVX,1967-07-05,3.476562976837158
+674401,CVX,1967-07-06,3.421875
+674402,CVX,1967-07-07,3.476562976837158
+674403,CVX,1967-07-10,3.507812976837158
+674404,CVX,1967-07-11,3.5
+674405,CVX,1967-07-12,3.484375
+674406,CVX,1967-07-13,3.453125
+674407,CVX,1967-07-14,3.414062976837158
+674408,CVX,1967-07-17,3.429687976837158
+674409,CVX,1967-07-18,3.476562976837158
+674410,CVX,1967-07-19,3.585937976837158
+674411,CVX,1967-07-20,3.671875
+674412,CVX,1967-07-21,3.695312976837158
+674413,CVX,1967-07-24,3.65625
+674414,CVX,1967-07-25,3.585937976837158
+674415,CVX,1967-07-26,3.601562976837158
+674416,CVX,1967-07-27,3.601562976837158
+674417,CVX,1967-07-28,3.632812976837158
+674418,CVX,1967-07-31,3.679687976837158
+674419,CVX,1967-08-01,3.679687976837158
+674420,CVX,1967-08-02,3.710937976837158
+674421,CVX,1967-08-03,3.703125
+674422,CVX,1967-08-04,3.71875
+674423,CVX,1967-08-07,3.664062976837158
+674424,CVX,1967-08-08,3.671875
+674425,CVX,1967-08-09,3.640625
+674426,CVX,1967-08-10,3.648437976837158
+674427,CVX,1967-08-11,3.625
+674428,CVX,1967-08-14,3.625
+674429,CVX,1967-08-15,3.601562976837158
+674430,CVX,1967-08-16,3.601562976837158
+674431,CVX,1967-08-17,3.601562976837158
+674432,CVX,1967-08-18,3.585937976837158
+674433,CVX,1967-08-21,3.53125
+674434,CVX,1967-08-22,3.523437976837158
+674435,CVX,1967-08-23,3.539062976837158
+674436,CVX,1967-08-24,3.492187976837158
+674437,CVX,1967-08-25,3.484375
+674438,CVX,1967-08-28,3.507812976837158
+674439,CVX,1967-08-29,3.507812976837158
+674440,CVX,1967-08-30,3.507812976837158
+674441,CVX,1967-08-31,3.5
+674442,CVX,1967-09-01,3.507812976837158
+674443,CVX,1967-09-05,3.5625
+674444,CVX,1967-09-06,3.601562976837158
+674445,CVX,1967-09-07,3.617187976837158
+674446,CVX,1967-09-08,3.59375
+674447,CVX,1967-09-11,3.59375
+674448,CVX,1967-09-12,3.609375
+674449,CVX,1967-09-13,3.640625
+674450,CVX,1967-09-14,3.65625
+674451,CVX,1967-09-15,3.664062976837158
+674452,CVX,1967-09-18,3.726562976837158
+674453,CVX,1967-09-19,3.804687976837158
+674454,CVX,1967-09-20,3.757812976837158
+674455,CVX,1967-09-21,3.765625
+674456,CVX,1967-09-22,3.773437976837158
+674457,CVX,1967-09-25,3.8125
+674458,CVX,1967-09-26,3.8125
+674459,CVX,1967-09-27,3.78125
+674460,CVX,1967-09-28,3.75
+674461,CVX,1967-09-29,3.8125
+674462,CVX,1967-10-02,3.773437976837158
+674463,CVX,1967-10-03,3.742187976837158
+674464,CVX,1967-10-04,3.773437976837158
+674465,CVX,1967-10-05,3.828125
+674466,CVX,1967-10-06,3.851562976837158
+674467,CVX,1967-10-09,3.945312976837158
+674468,CVX,1967-10-10,3.953125
+674469,CVX,1967-10-11,3.84375
+674470,CVX,1967-10-12,3.859375
+674471,CVX,1967-10-13,3.898437976837158
+674472,CVX,1967-10-16,3.851562976837158
+674473,CVX,1967-10-17,3.796875
+674474,CVX,1967-10-18,3.765625
+674475,CVX,1967-10-19,3.75
+674476,CVX,1967-10-20,3.679687976837158
+674477,CVX,1967-10-23,3.757812976837158
+674478,CVX,1967-10-24,3.742187976837158
+674479,CVX,1967-10-25,3.703125
+674480,CVX,1967-10-26,3.703125
+674481,CVX,1967-10-27,3.671875
+674482,CVX,1967-10-30,3.679687976837158
+674483,CVX,1967-10-31,3.679687976837158
+674484,CVX,1967-11-01,3.671875
+674485,CVX,1967-11-02,3.640625
+674486,CVX,1967-11-03,3.601562976837158
+674487,CVX,1967-11-06,3.585937976837158
+674488,CVX,1967-11-08,3.578125
+674489,CVX,1967-11-09,3.554687976837158
+674490,CVX,1967-11-10,3.617187976837158
+674491,CVX,1967-11-13,3.679687976837158
+674492,CVX,1967-11-14,3.664062976837158
+674493,CVX,1967-11-15,3.640625
+674494,CVX,1967-11-16,3.617187976837158
+674495,CVX,1967-11-17,3.59375
+674496,CVX,1967-11-20,3.59375
+674497,CVX,1967-11-21,3.585937976837158
+674498,CVX,1967-11-22,3.617187976837158
+674499,CVX,1967-11-24,3.71875
+674500,CVX,1967-11-27,3.789062976837158
+674501,CVX,1967-11-28,3.90625
+674502,CVX,1967-11-29,3.90625
+674503,CVX,1967-11-30,3.835937976837158
+674504,CVX,1967-12-01,3.859375
+674505,CVX,1967-12-04,3.90625
+674506,CVX,1967-12-05,3.960937976837158
+674507,CVX,1967-12-06,3.992187976837158
+674508,CVX,1967-12-07,3.9375
+674509,CVX,1967-12-08,3.882812976837158
+674510,CVX,1967-12-11,3.835937976837158
+674511,CVX,1967-12-12,3.921875
+674512,CVX,1967-12-13,3.984375
+674513,CVX,1967-12-14,3.984375
+674514,CVX,1967-12-15,3.929687976837158
+674515,CVX,1967-12-18,3.953125
+674516,CVX,1967-12-19,3.921875
+674517,CVX,1967-12-20,3.890625
+674518,CVX,1967-12-21,3.875
+674519,CVX,1967-12-22,3.828125
+674520,CVX,1967-12-26,3.820312976837158
+674521,CVX,1967-12-27,3.84375
+674522,CVX,1967-12-28,3.90625
+674523,CVX,1967-12-29,3.921875
+674524,CVX,1968-01-02,3.9375
+674525,CVX,1968-01-03,3.945312976837158
+674526,CVX,1968-01-04,3.890625
+674527,CVX,1968-01-05,3.882812976837158
+674528,CVX,1968-01-08,3.953125
+674529,CVX,1968-01-09,3.960937976837158
+674530,CVX,1968-01-10,3.929687976837158
+674531,CVX,1968-01-11,3.929687976837158
+674532,CVX,1968-01-12,3.851562976837158
+674533,CVX,1968-01-15,3.828125
+674534,CVX,1968-01-16,3.765625
+674535,CVX,1968-01-17,3.75
+674536,CVX,1968-01-18,3.75
+674537,CVX,1968-01-19,3.71875
+674538,CVX,1968-01-22,3.671875
+674539,CVX,1968-01-23,3.648437976837158
+674540,CVX,1968-01-24,3.6875
+674541,CVX,1968-01-25,3.664062976837158
+674542,CVX,1968-01-26,3.664062976837158
+674543,CVX,1968-01-29,3.664062976837158
+674544,CVX,1968-01-30,3.65625
+674545,CVX,1968-01-31,3.679687976837158
+674546,CVX,1968-02-01,3.679687976837158
+674547,CVX,1968-02-02,3.859375
+674548,CVX,1968-02-05,3.78125
+674549,CVX,1968-02-06,3.78125
+674550,CVX,1968-02-07,3.867187976837158
+674551,CVX,1968-02-08,3.84375
+674552,CVX,1968-02-09,3.804687976837158
+674553,CVX,1968-02-13,3.695312976837158
+674554,CVX,1968-02-14,3.6875
+674555,CVX,1968-02-15,3.757812976837158
+674556,CVX,1968-02-16,3.710937976837158
+674557,CVX,1968-02-19,3.773437976837158
+674558,CVX,1968-02-20,3.757812976837158
+674559,CVX,1968-02-21,3.734375
+674560,CVX,1968-02-23,3.734375
+674561,CVX,1968-02-26,3.742187976837158
+674562,CVX,1968-02-27,3.75
+674563,CVX,1968-02-28,3.75
+674564,CVX,1968-02-29,3.703125
+674565,CVX,1968-03-01,3.703125
+674566,CVX,1968-03-04,3.664062976837158
+674567,CVX,1968-03-05,3.601562976837158
+674568,CVX,1968-03-06,3.609375
+674569,CVX,1968-03-07,3.65625
+674570,CVX,1968-03-08,3.703125
+674571,CVX,1968-03-11,3.742187976837158
+674572,CVX,1968-03-12,3.6875
+674573,CVX,1968-03-13,3.71875
+674574,CVX,1968-03-14,3.664062976837158
+674575,CVX,1968-03-15,3.71875
+674576,CVX,1968-03-18,3.742187976837158
+674577,CVX,1968-03-19,3.671875
+674578,CVX,1968-03-20,3.710937976837158
+674579,CVX,1968-03-21,3.6875
+674580,CVX,1968-03-22,3.71875
+674581,CVX,1968-03-25,3.773437976837158
+674582,CVX,1968-03-26,3.734375
+674583,CVX,1968-03-27,3.757812976837158
+674584,CVX,1968-03-28,3.726562976837158
+674585,CVX,1968-03-29,3.75
+674586,CVX,1968-04-01,3.835937976837158
+674587,CVX,1968-04-02,3.921875
+674588,CVX,1968-04-03,3.859375
+674589,CVX,1968-04-04,3.921875
+674590,CVX,1968-04-05,3.84375
+674591,CVX,1968-04-08,3.929687976837158
+674592,CVX,1968-04-10,3.898437976837158
+674593,CVX,1968-04-11,3.890625
+674594,CVX,1968-04-15,3.875
+674595,CVX,1968-04-16,3.890625
+674596,CVX,1968-04-17,3.875
+674597,CVX,1968-04-18,3.835937976837158
+674598,CVX,1968-04-19,3.796875
+674599,CVX,1968-04-22,3.71875
+674600,CVX,1968-04-23,3.75
+674601,CVX,1968-04-24,3.796875
+674602,CVX,1968-04-25,3.835937976837158
+674603,CVX,1968-04-26,3.882812976837158
+674604,CVX,1968-04-29,3.898437976837158
+674605,CVX,1968-04-30,3.890625
+674606,CVX,1968-05-01,3.882812976837158
+674607,CVX,1968-05-02,3.867187976837158
+674608,CVX,1968-05-03,3.859375
+674609,CVX,1968-05-06,3.804687976837158
+674610,CVX,1968-05-07,3.8125
+674611,CVX,1968-05-08,3.8125
+674612,CVX,1968-05-09,3.773437976837158
+674613,CVX,1968-05-10,3.8125
+674614,CVX,1968-05-13,3.820312976837158
+674615,CVX,1968-05-14,3.84375
+674616,CVX,1968-05-15,3.859375
+674617,CVX,1968-05-16,3.875
+674618,CVX,1968-05-17,3.90625
+674619,CVX,1968-05-20,3.898437976837158
+674620,CVX,1968-05-21,3.835937976837158
+674621,CVX,1968-05-22,3.804687976837158
+674622,CVX,1968-05-23,3.8125
+674623,CVX,1968-05-24,3.835937976837158
+674624,CVX,1968-05-27,3.804687976837158
+674625,CVX,1968-05-28,3.8125
+674626,CVX,1968-05-29,3.773437976837158
+674627,CVX,1968-05-31,3.804687976837158
+674628,CVX,1968-06-03,3.820312976837158
+674629,CVX,1968-06-04,3.890625
+674630,CVX,1968-06-05,3.84375
+674631,CVX,1968-06-06,3.851562976837158
+674632,CVX,1968-06-07,3.890625
+674633,CVX,1968-06-10,3.875
+674634,CVX,1968-06-11,3.898437976837158
+674635,CVX,1968-06-13,3.890625
+674636,CVX,1968-06-14,3.882812976837158
+674637,CVX,1968-06-17,3.882812976837158
+674638,CVX,1968-06-18,3.890625
+674639,CVX,1968-06-20,3.851562976837158
+674640,CVX,1968-06-21,3.84375
+674641,CVX,1968-06-24,3.828125
+674642,CVX,1968-06-25,3.867187976837158
+674643,CVX,1968-06-27,3.835937976837158
+674644,CVX,1968-06-28,3.851562976837158
+674645,CVX,1968-07-01,3.890625
+674646,CVX,1968-07-02,3.898437976837158
+674647,CVX,1968-07-03,3.921875
+674648,CVX,1968-07-08,3.992187976837158
+674649,CVX,1968-07-09,4.054687976837158
+674650,CVX,1968-07-11,4.140625
+674651,CVX,1968-07-12,4.125
+674652,CVX,1968-07-15,4.15625
+674653,CVX,1968-07-16,4.117187976837158
+674654,CVX,1968-07-18,4.140625
+674655,CVX,1968-07-19,4.132812976837158
+674656,CVX,1968-07-22,4.0625
+674657,CVX,1968-07-23,4.046875
+674658,CVX,1968-07-25,3.984375
+674659,CVX,1968-07-26,4.015625
+674660,CVX,1968-07-29,4.054687976837158
+674661,CVX,1968-07-30,3.992187976837158
+674662,CVX,1968-08-01,3.992187976837158
+674663,CVX,1968-08-02,3.992187976837158
+674664,CVX,1968-08-05,4.015625
+674665,CVX,1968-08-06,4.015625
+674666,CVX,1968-08-08,3.96875
+674667,CVX,1968-08-09,3.976562976837158
+674668,CVX,1968-08-12,4.0
+674669,CVX,1968-08-13,4.03125
+674670,CVX,1968-08-15,3.9375
+674671,CVX,1968-08-16,3.953125
+674672,CVX,1968-08-19,3.992187976837158
+674673,CVX,1968-08-20,4.023437976837158
+674674,CVX,1968-08-22,3.984375
+674675,CVX,1968-08-23,3.984375
+674676,CVX,1968-08-26,4.0
+674677,CVX,1968-08-27,4.039062976837158
+674678,CVX,1968-08-29,4.046875
+674679,CVX,1968-08-30,4.054687976837158
+674680,CVX,1968-09-03,4.125
+674681,CVX,1968-09-04,4.125
+674682,CVX,1968-09-05,4.125
+674683,CVX,1968-09-06,4.125
+674684,CVX,1968-09-09,4.125
+674685,CVX,1968-09-10,4.070312976837158
+674686,CVX,1968-09-12,4.09375
+674687,CVX,1968-09-13,4.15625
+674688,CVX,1968-09-16,4.195312976837158
+674689,CVX,1968-09-17,4.226562976837158
+674690,CVX,1968-09-19,4.09375
+674691,CVX,1968-09-20,4.109375
+674692,CVX,1968-09-23,4.09375
+674693,CVX,1968-09-24,4.101562976837158
+674694,CVX,1968-09-26,4.140625
+674695,CVX,1968-09-27,4.117187976837158
+674696,CVX,1968-09-30,4.148437976837158
+674697,CVX,1968-10-01,4.140625
+674698,CVX,1968-10-03,4.164062976837158
+674699,CVX,1968-10-04,4.179687976837158
+674700,CVX,1968-10-07,4.164062976837158
+674701,CVX,1968-10-08,4.179687976837158
+674702,CVX,1968-10-10,4.15625
+674703,CVX,1968-10-11,4.140625
+674704,CVX,1968-10-14,4.125
+674705,CVX,1968-10-15,4.125
+674706,CVX,1968-10-17,4.15625
+674707,CVX,1968-10-18,4.242187976837158
+674708,CVX,1968-10-21,4.210937976837158
+674709,CVX,1968-10-22,4.203125
+674710,CVX,1968-10-24,4.304687976837158
+674711,CVX,1968-10-25,4.476562976837158
+674712,CVX,1968-10-28,4.390625
+674713,CVX,1968-10-29,4.390625
+674714,CVX,1968-10-31,4.507812976837158
+674715,CVX,1968-11-01,4.375
+674716,CVX,1968-11-04,4.367187976837158
+674717,CVX,1968-11-06,4.34375
+674718,CVX,1968-11-07,4.328125
+674719,CVX,1968-11-08,4.375
+674720,CVX,1968-11-12,4.375
+674721,CVX,1968-11-13,4.429687976837158
+674722,CVX,1968-11-14,4.390625
+674723,CVX,1968-11-15,4.34375
+674724,CVX,1968-11-18,4.421875
+674725,CVX,1968-11-19,4.421875
+674726,CVX,1968-11-21,4.414062976837158
+674727,CVX,1968-11-22,4.414062976837158
+674728,CVX,1968-11-25,4.4375
+674729,CVX,1968-11-26,4.484375
+674730,CVX,1968-11-27,4.539062976837158
+674731,CVX,1968-11-29,4.5625
+674732,CVX,1968-12-02,4.585937976837158
+674733,CVX,1968-12-03,4.5625
+674734,CVX,1968-12-05,4.570312976837158
+674735,CVX,1968-12-06,4.5625
+674736,CVX,1968-12-09,4.59375
+674737,CVX,1968-12-10,4.640625
+674738,CVX,1968-12-12,4.71875
+674739,CVX,1968-12-13,4.710937976837158
+674740,CVX,1968-12-16,4.71875
+674741,CVX,1968-12-17,4.773437976837158
+674742,CVX,1968-12-19,4.757812976837158
+674743,CVX,1968-12-20,4.65625
+674744,CVX,1968-12-23,4.5625
+674745,CVX,1968-12-24,4.601562976837158
+674746,CVX,1968-12-26,4.625
+674747,CVX,1968-12-27,4.609375
+674748,CVX,1968-12-30,4.53125
+674749,CVX,1968-12-31,4.507812976837158
+674750,CVX,1969-01-02,4.515625
+674751,CVX,1969-01-03,4.460937976837158
+674752,CVX,1969-01-06,4.335937976837158
+674753,CVX,1969-01-07,4.21875
+674754,CVX,1969-01-08,4.140625
+674755,CVX,1969-01-09,4.242187976837158
+674756,CVX,1969-01-10,4.242187976837158
+674757,CVX,1969-01-13,4.164062976837158
+674758,CVX,1969-01-14,4.203125
+674759,CVX,1969-01-15,4.210937976837158
+674760,CVX,1969-01-16,4.242187976837158
+674761,CVX,1969-01-17,4.21875
+674762,CVX,1969-01-20,4.1875
+674763,CVX,1969-01-21,4.171875
+674764,CVX,1969-01-22,4.171875
+674765,CVX,1969-01-23,4.226562976837158
+674766,CVX,1969-01-24,4.195312976837158
+674767,CVX,1969-01-27,4.203125
+674768,CVX,1969-01-28,4.21875
+674769,CVX,1969-01-29,4.132812976837158
+674770,CVX,1969-01-30,4.28125
+674771,CVX,1969-01-31,4.296875
+674772,CVX,1969-02-03,4.398437976837158
+674773,CVX,1969-02-04,4.515625
+674774,CVX,1969-02-05,4.585937976837158
+674775,CVX,1969-02-06,4.40625
+674776,CVX,1969-02-07,4.375
+674777,CVX,1969-02-11,4.390625
+674778,CVX,1969-02-12,4.429687976837158
+674779,CVX,1969-02-13,4.429687976837158
+674780,CVX,1969-02-14,4.40625
+674781,CVX,1969-02-17,4.351562976837158
+674782,CVX,1969-02-18,4.273437976837158
+674783,CVX,1969-02-19,4.226562976837158
+674784,CVX,1969-02-20,4.226562976837158
+674785,CVX,1969-02-24,4.21875
+674786,CVX,1969-02-25,4.21875
+674787,CVX,1969-02-26,4.179687976837158
+674788,CVX,1969-02-27,4.1875
+674789,CVX,1969-02-28,4.15625
+674790,CVX,1969-03-03,4.171875
+674791,CVX,1969-03-04,4.21875
+674792,CVX,1969-03-05,4.21875
+674793,CVX,1969-03-06,4.203125
+674794,CVX,1969-03-07,4.21875
+674795,CVX,1969-03-10,4.34375
+674796,CVX,1969-03-11,4.359375
+674797,CVX,1969-03-12,4.3125
+674798,CVX,1969-03-13,4.0625
+674799,CVX,1969-03-14,4.054687976837158
+674800,CVX,1969-03-17,4.046875
+674801,CVX,1969-03-18,4.101562976837158
+674802,CVX,1969-03-19,4.0625
+674803,CVX,1969-03-20,4.046875
+674804,CVX,1969-03-21,4.09375
+674805,CVX,1969-03-24,4.109375
+674806,CVX,1969-03-25,4.085937976837158
+674807,CVX,1969-03-26,4.203125
+674808,CVX,1969-03-27,4.257812976837158
+674809,CVX,1969-03-28,4.28125
+674810,CVX,1969-04-01,4.25
+674811,CVX,1969-04-02,4.25
+674812,CVX,1969-04-03,4.28125
+674813,CVX,1969-04-07,4.132812976837158
+674814,CVX,1969-04-08,4.1875
+674815,CVX,1969-04-09,4.265625
+674816,CVX,1969-04-10,4.390625
+674817,CVX,1969-04-11,4.429687976837158
+674818,CVX,1969-04-14,4.4375
+674819,CVX,1969-04-15,4.453125
+674820,CVX,1969-04-16,4.390625
+674821,CVX,1969-04-17,4.351562976837158
+674822,CVX,1969-04-18,4.335937976837158
+674823,CVX,1969-04-21,4.3125
+674824,CVX,1969-04-22,4.328125
+674825,CVX,1969-04-23,4.289062976837158
+674826,CVX,1969-04-24,4.25
+674827,CVX,1969-04-25,4.25
+674828,CVX,1969-04-28,4.226562976837158
+674829,CVX,1969-04-29,4.25
+674830,CVX,1969-04-30,4.226562976837158
+674831,CVX,1969-05-01,4.1875
+674832,CVX,1969-05-02,4.265625
+674833,CVX,1969-05-05,4.296875
+674834,CVX,1969-05-06,4.421875
+674835,CVX,1969-05-07,4.539062976837158
+674836,CVX,1969-05-08,4.523437976837158
+674837,CVX,1969-05-09,4.53125
+674838,CVX,1969-05-12,4.546875
+674839,CVX,1969-05-13,4.585937976837158
+674840,CVX,1969-05-14,4.664062976837158
+674841,CVX,1969-05-15,4.632812976837158
+674842,CVX,1969-05-16,4.617187976837158
+674843,CVX,1969-05-19,4.609375
+674844,CVX,1969-05-20,4.5625
+674845,CVX,1969-05-21,4.5625
+674846,CVX,1969-05-22,4.5625
+674847,CVX,1969-05-23,4.570312976837158
+674848,CVX,1969-05-26,4.5625
+674849,CVX,1969-05-27,4.53125
+674850,CVX,1969-05-28,4.492187976837158
+674851,CVX,1969-05-29,4.507812976837158
+674852,CVX,1969-06-02,4.5
+674853,CVX,1969-06-03,4.476562976837158
+674854,CVX,1969-06-04,4.4375
+674855,CVX,1969-06-05,4.445312976837158
+674856,CVX,1969-06-06,4.4375
+674857,CVX,1969-06-09,4.40625
+674858,CVX,1969-06-10,4.375
+674859,CVX,1969-06-11,4.34375
+674860,CVX,1969-06-12,4.257812976837158
+674861,CVX,1969-06-13,4.25
+674862,CVX,1969-06-16,4.171875
+674863,CVX,1969-06-17,4.148437976837158
+674864,CVX,1969-06-18,4.203125
+674865,CVX,1969-06-19,4.140625
+674866,CVX,1969-06-20,4.109375
+674867,CVX,1969-06-23,4.140625
+674868,CVX,1969-06-24,4.210937976837158
+674869,CVX,1969-06-25,4.21875
+674870,CVX,1969-06-26,4.15625
+674871,CVX,1969-06-27,4.203125
+674872,CVX,1969-06-30,4.242187976837158
+674873,CVX,1969-07-01,4.226562976837158
+674874,CVX,1969-07-02,4.1875
+674875,CVX,1969-07-03,4.203125
+674876,CVX,1969-07-07,4.226562976837158
+674877,CVX,1969-07-08,4.117187976837158
+674878,CVX,1969-07-09,4.0625
+674879,CVX,1969-07-10,3.96875
+674880,CVX,1969-07-11,3.976562976837158
+674881,CVX,1969-07-14,3.96875
+674882,CVX,1969-07-15,3.882812976837158
+674883,CVX,1969-07-16,3.882812976837158
+674884,CVX,1969-07-17,3.890625
+674885,CVX,1969-07-18,3.851562976837158
+674886,CVX,1969-07-22,3.835937976837158
+674887,CVX,1969-07-23,3.789062976837158
+674888,CVX,1969-07-24,3.796875
+674889,CVX,1969-07-25,3.78125
+674890,CVX,1969-07-28,3.734375
+674891,CVX,1969-07-29,3.695312976837158
+674892,CVX,1969-07-30,3.65625
+674893,CVX,1969-07-31,3.679687976837158
+674894,CVX,1969-08-01,3.828125
+674895,CVX,1969-08-04,3.828125
+674896,CVX,1969-08-05,3.789062976837158
+674897,CVX,1969-08-06,3.757812976837158
+674898,CVX,1969-08-07,3.742187976837158
+674899,CVX,1969-08-08,3.71875
+674900,CVX,1969-08-11,3.640625
+674901,CVX,1969-08-12,3.65625
+674902,CVX,1969-08-13,3.648437976837158
+674903,CVX,1969-08-14,3.601562976837158
+674904,CVX,1969-08-15,3.648437976837158
+674905,CVX,1969-08-18,3.679687976837158
+674906,CVX,1969-08-19,3.75
+674907,CVX,1969-08-20,3.804687976837158
+674908,CVX,1969-08-21,3.867187976837158
+674909,CVX,1969-08-22,3.851562976837158
+674910,CVX,1969-08-25,3.789062976837158
+674911,CVX,1969-08-26,3.710937976837158
+674912,CVX,1969-08-27,3.710937976837158
+674913,CVX,1969-08-28,3.726562976837158
+674914,CVX,1969-08-29,3.867187976837158
+674915,CVX,1969-09-02,3.882812976837158
+674916,CVX,1969-09-03,3.851562976837158
+674917,CVX,1969-09-04,3.726562976837158
+674918,CVX,1969-09-05,3.734375
+674919,CVX,1969-09-08,3.71875
+674920,CVX,1969-09-09,3.804687976837158
+674921,CVX,1969-09-10,3.90625
+674922,CVX,1969-09-11,3.75
+674923,CVX,1969-09-12,3.75
+674924,CVX,1969-09-15,3.75
+674925,CVX,1969-09-16,3.75
+674926,CVX,1969-09-17,3.65625
+674927,CVX,1969-09-18,3.632812976837158
+674928,CVX,1969-09-19,3.609375
+674929,CVX,1969-09-22,3.625
+674930,CVX,1969-09-23,3.632812976837158
+674931,CVX,1969-09-24,3.664062976837158
+674932,CVX,1969-09-25,3.609375
+674933,CVX,1969-09-26,3.5625
+674934,CVX,1969-09-29,3.523437976837158
+674935,CVX,1969-09-30,3.5
+674936,CVX,1969-10-01,3.5
+674937,CVX,1969-10-02,3.523437976837158
+674938,CVX,1969-10-03,3.453125
+674939,CVX,1969-10-06,3.515625
+674940,CVX,1969-10-07,3.46875
+674941,CVX,1969-10-08,3.453125
+674942,CVX,1969-10-09,3.46875
+674943,CVX,1969-10-10,3.453125
+674944,CVX,1969-10-13,3.515625
+674945,CVX,1969-10-14,3.5625
+674946,CVX,1969-10-15,3.546875
+674947,CVX,1969-10-16,3.578125
+674948,CVX,1969-10-17,3.476562976837158
+674949,CVX,1969-10-20,3.5
+674950,CVX,1969-10-21,3.507812976837158
+674951,CVX,1969-10-22,3.492187976837158
+674952,CVX,1969-10-23,3.46875
+674953,CVX,1969-10-24,3.46875
+674954,CVX,1969-10-27,3.476562976837158
+674955,CVX,1969-10-28,3.515625
+674956,CVX,1969-10-29,3.460937976837158
+674957,CVX,1969-10-30,3.46875
+674958,CVX,1969-10-31,3.546875
+674959,CVX,1969-11-03,3.59375
+674960,CVX,1969-11-04,3.6875
+674961,CVX,1969-11-05,3.625
+674962,CVX,1969-11-06,3.585937976837158
+674963,CVX,1969-11-07,3.648437976837158
+674964,CVX,1969-11-10,3.640625
+674965,CVX,1969-11-11,3.617187976837158
+674966,CVX,1969-11-12,3.640625
+674967,CVX,1969-11-13,3.625
+674968,CVX,1969-11-14,3.5625
+674969,CVX,1969-11-17,3.476562976837158
+674970,CVX,1969-11-18,3.484375
+674971,CVX,1969-11-19,3.492187976837158
+674972,CVX,1969-11-20,3.414062976837158
+674973,CVX,1969-11-21,3.351562976837158
+674974,CVX,1969-11-24,3.28125
+674975,CVX,1969-11-25,3.242187976837158
+674976,CVX,1969-11-26,3.1875
+674977,CVX,1969-11-28,3.203125
+674978,CVX,1969-12-01,3.125
+674979,CVX,1969-12-02,3.125
+674980,CVX,1969-12-03,3.0625
+674981,CVX,1969-12-04,3.085937976837158
+674982,CVX,1969-12-05,3.109375
+674983,CVX,1969-12-08,3.101562976837158
+674984,CVX,1969-12-09,3.0625
+674985,CVX,1969-12-10,3.046875
+674986,CVX,1969-12-11,3.054687976837158
+674987,CVX,1969-12-12,3.070312976837158
+674988,CVX,1969-12-15,3.085937976837158
+674989,CVX,1969-12-16,3.078125
+674990,CVX,1969-12-17,3.0625
+674991,CVX,1969-12-18,3.234375
+674992,CVX,1969-12-19,3.203125
+674993,CVX,1969-12-22,3.179687976837158
+674994,CVX,1969-12-23,3.203125
+674995,CVX,1969-12-24,3.179687976837158
+674996,CVX,1969-12-26,3.210937976837158
+674997,CVX,1969-12-29,3.15625
+674998,CVX,1969-12-30,3.164062976837158
+674999,CVX,1969-12-31,3.195312976837158
+675000,CVX,1970-01-02,3.265625
+675001,CVX,1970-01-05,3.28125
+675002,CVX,1970-01-06,3.234375
+675003,CVX,1970-01-07,3.226562976837158
+675004,CVX,1970-01-08,3.289062976837158
+675005,CVX,1970-01-09,3.296875
+675006,CVX,1970-01-12,3.273437976837158
+675007,CVX,1970-01-13,3.226562976837158
+675008,CVX,1970-01-14,3.125
+675009,CVX,1970-01-15,3.117187976837158
+675010,CVX,1970-01-16,3.117187976837158
+675011,CVX,1970-01-19,3.109375
+675012,CVX,1970-01-20,3.078125
+675013,CVX,1970-01-21,3.054687976837158
+675014,CVX,1970-01-22,3.0625
+675015,CVX,1970-01-23,3.046875
+675016,CVX,1970-01-26,3.023437976837158
+675017,CVX,1970-01-27,3.015625
+675018,CVX,1970-01-28,2.914062976837158
+675019,CVX,1970-01-29,2.90625
+675020,CVX,1970-01-30,2.882812976837158
+675021,CVX,1970-02-02,2.875
+675022,CVX,1970-02-03,2.851562976837158
+675023,CVX,1970-02-04,2.875
+675024,CVX,1970-02-05,2.875
+675025,CVX,1970-02-06,2.859375
+675026,CVX,1970-02-09,2.851562976837158
+675027,CVX,1970-02-10,2.703125
+675028,CVX,1970-02-11,2.765625
+675029,CVX,1970-02-12,2.703125
+675030,CVX,1970-02-13,2.71875
+675031,CVX,1970-02-16,2.75
+675032,CVX,1970-02-17,2.734375
+675033,CVX,1970-02-18,2.804687976837158
+675034,CVX,1970-02-19,2.835937976837158
+675035,CVX,1970-02-20,2.875
+675036,CVX,1970-02-24,2.875
+675037,CVX,1970-02-25,2.96875
+675038,CVX,1970-02-26,3.0
+675039,CVX,1970-02-27,2.96875
+675040,CVX,1970-03-02,2.914062976837158
+675041,CVX,1970-03-03,2.898437976837158
+675042,CVX,1970-03-04,2.875
+675043,CVX,1970-03-05,2.859375
+675044,CVX,1970-03-06,2.882812976837158
+675045,CVX,1970-03-09,2.867187976837158
+675046,CVX,1970-03-10,2.882812976837158
+675047,CVX,1970-03-11,2.882812976837158
+675048,CVX,1970-03-12,2.867187976837158
+675049,CVX,1970-03-13,2.828125
+675050,CVX,1970-03-16,2.804687976837158
+675051,CVX,1970-03-17,2.804687976837158
+675052,CVX,1970-03-18,2.828125
+675053,CVX,1970-03-19,2.757812976837158
+675054,CVX,1970-03-20,2.765625
+675055,CVX,1970-03-23,2.734375
+675056,CVX,1970-03-24,2.757812976837158
+675057,CVX,1970-03-25,2.8125
+675058,CVX,1970-03-26,2.75
+675059,CVX,1970-03-30,2.742187976837158
+675060,CVX,1970-03-31,2.78125
+675061,CVX,1970-04-01,2.835937976837158
+675062,CVX,1970-04-02,2.78125
+675063,CVX,1970-04-03,2.8125
+675064,CVX,1970-04-06,2.820312976837158
+675065,CVX,1970-04-07,2.78125
+675066,CVX,1970-04-08,2.804687976837158
+675067,CVX,1970-04-09,2.796875
+675068,CVX,1970-04-10,2.78125
+675069,CVX,1970-04-13,2.765625
+675070,CVX,1970-04-14,2.742187976837158
+675071,CVX,1970-04-15,2.742187976837158
+675072,CVX,1970-04-16,2.703125
+675073,CVX,1970-04-17,2.710937976837158
+675074,CVX,1970-04-20,2.710937976837158
+675075,CVX,1970-04-21,2.710937976837158
+675076,CVX,1970-04-22,2.695312976837158
+675077,CVX,1970-04-23,2.6875
+675078,CVX,1970-04-24,2.648437976837158
+675079,CVX,1970-04-27,2.625
+675080,CVX,1970-04-28,2.585937976837158
+675081,CVX,1970-04-29,2.609375
+675082,CVX,1970-04-30,2.609375
+675083,CVX,1970-05-01,2.609375
+675084,CVX,1970-05-04,2.5625
+675085,CVX,1970-05-05,2.515625
+675086,CVX,1970-05-06,2.507812976837158
+675087,CVX,1970-05-07,2.507812976837158
+675088,CVX,1970-05-08,2.5
+675089,CVX,1970-05-11,2.492187976837158
+675090,CVX,1970-05-12,2.492187976837158
+675091,CVX,1970-05-13,2.476562976837158
+675092,CVX,1970-05-14,2.515625
+675093,CVX,1970-05-15,2.5625
+675094,CVX,1970-05-18,2.59375
+675095,CVX,1970-05-19,2.546875
+675096,CVX,1970-05-20,2.515625
+675097,CVX,1970-05-21,2.484375
+675098,CVX,1970-05-22,2.492187976837158
+675099,CVX,1970-05-25,2.484375
+675100,CVX,1970-05-26,2.484375
+675101,CVX,1970-05-27,2.5625
+675102,CVX,1970-05-28,2.65625
+675103,CVX,1970-05-29,2.71875
+675104,CVX,1970-06-01,2.773437976837158
+675105,CVX,1970-06-02,2.742187976837158
+675106,CVX,1970-06-03,2.789062976837158
+675107,CVX,1970-06-04,2.695312976837158
+675108,CVX,1970-06-05,2.632812976837158
+675109,CVX,1970-06-08,2.617187976837158
+675110,CVX,1970-06-09,2.570312976837158
+675111,CVX,1970-06-10,2.570312976837158
+675112,CVX,1970-06-11,2.5625
+675113,CVX,1970-06-12,2.570312976837158
+675114,CVX,1970-06-15,2.5625
+675115,CVX,1970-06-16,2.617187976837158
+675116,CVX,1970-06-17,2.601562976837158
+675117,CVX,1970-06-18,2.632812976837158
+675118,CVX,1970-06-19,2.617187976837158
+675119,CVX,1970-06-22,2.585937976837158
+675120,CVX,1970-06-23,2.570312976837158
+675121,CVX,1970-06-24,2.523437976837158
+675122,CVX,1970-06-25,2.515625
+675123,CVX,1970-06-26,2.523437976837158
+675124,CVX,1970-06-29,2.515625
+675125,CVX,1970-06-30,2.515625
+675126,CVX,1970-07-01,2.507812976837158
+675127,CVX,1970-07-02,2.492187976837158
+675128,CVX,1970-07-06,2.429687976837158
+675129,CVX,1970-07-07,2.40625
+675130,CVX,1970-07-08,2.429687976837158
+675131,CVX,1970-07-09,2.4375
+675132,CVX,1970-07-10,2.476562976837158
+675133,CVX,1970-07-13,2.5
+675134,CVX,1970-07-14,2.484375
+675135,CVX,1970-07-15,2.492187976837158
+675136,CVX,1970-07-16,2.5625
+675137,CVX,1970-07-17,2.640625
+675138,CVX,1970-07-20,2.65625
+675139,CVX,1970-07-21,2.65625
+675140,CVX,1970-07-22,2.648437976837158
+675141,CVX,1970-07-23,2.75
+675142,CVX,1970-07-24,2.71875
+675143,CVX,1970-07-27,2.71875
+675144,CVX,1970-07-28,2.6875
+675145,CVX,1970-07-29,2.695312976837158
+675146,CVX,1970-07-30,2.734375
+675147,CVX,1970-07-31,2.75
+675148,CVX,1970-08-03,2.726562976837158
+675149,CVX,1970-08-04,2.703125
+675150,CVX,1970-08-05,2.695312976837158
+675151,CVX,1970-08-06,2.695312976837158
+675152,CVX,1970-08-07,2.78125
+675153,CVX,1970-08-10,2.734375
+675154,CVX,1970-08-11,2.710937976837158
+675155,CVX,1970-08-12,2.71875
+675156,CVX,1970-08-13,2.710937976837158
+675157,CVX,1970-08-14,2.664062976837158
+675158,CVX,1970-08-17,2.65625
+675159,CVX,1970-08-18,2.71875
+675160,CVX,1970-08-19,2.78125
+675161,CVX,1970-08-20,2.882812976837158
+675162,CVX,1970-08-21,2.90625
+675163,CVX,1970-08-24,2.960937976837158
+675164,CVX,1970-08-25,2.96875
+675165,CVX,1970-08-26,2.914062976837158
+675166,CVX,1970-08-27,2.953125
+675167,CVX,1970-08-28,2.953125
+675168,CVX,1970-08-31,2.96875
+675169,CVX,1970-09-01,2.960937976837158
+675170,CVX,1970-09-02,2.96875
+675171,CVX,1970-09-03,2.984375
+675172,CVX,1970-09-04,2.976562976837158
+675173,CVX,1970-09-08,2.984375
+675174,CVX,1970-09-09,2.976562976837158
+675175,CVX,1970-09-10,2.90625
+675176,CVX,1970-09-11,2.914062976837158
+675177,CVX,1970-09-14,2.890625
+675178,CVX,1970-09-15,2.867187976837158
+675179,CVX,1970-09-16,2.84375
+675180,CVX,1970-09-17,2.851562976837158
+675181,CVX,1970-09-18,2.921875
+675182,CVX,1970-09-21,2.875
+675183,CVX,1970-09-22,2.820312976837158
+675184,CVX,1970-09-23,2.882812976837158
+675185,CVX,1970-09-24,2.90625
+675186,CVX,1970-09-25,2.921875
+675187,CVX,1970-09-28,2.914062976837158
+675188,CVX,1970-09-29,2.898437976837158
+675189,CVX,1970-09-30,2.851562976837158
+675190,CVX,1970-10-01,2.875
+675191,CVX,1970-10-02,2.929687976837158
+675192,CVX,1970-10-05,2.976562976837158
+675193,CVX,1970-10-06,3.015625
+675194,CVX,1970-10-07,3.039062976837158
+675195,CVX,1970-10-08,3.039062976837158
+675196,CVX,1970-10-09,2.984375
+675197,CVX,1970-10-12,2.976562976837158
+675198,CVX,1970-10-13,2.960937976837158
+675199,CVX,1970-10-14,3.0
+675200,CVX,1970-10-15,3.039062976837158
+675201,CVX,1970-10-16,3.039062976837158
+675202,CVX,1970-10-19,2.976562976837158
+675203,CVX,1970-10-20,2.953125
+675204,CVX,1970-10-21,3.0
+675205,CVX,1970-10-22,2.976562976837158
+675206,CVX,1970-10-23,3.0
+675207,CVX,1970-10-26,2.945312976837158
+675208,CVX,1970-10-27,2.9375
+675209,CVX,1970-10-28,2.96875
+675210,CVX,1970-10-29,2.984375
+675211,CVX,1970-10-30,3.007812976837158
+675212,CVX,1970-11-02,2.992187976837158
+675213,CVX,1970-11-03,3.015625
+675214,CVX,1970-11-04,3.0
+675215,CVX,1970-11-05,3.0
+675216,CVX,1970-11-06,3.023437976837158
+675217,CVX,1970-11-09,3.015625
+675218,CVX,1970-11-10,3.015625
+675219,CVX,1970-11-11,3.03125
+675220,CVX,1970-11-12,3.03125
+675221,CVX,1970-11-13,3.007812976837158
+675222,CVX,1970-11-16,3.0
+675223,CVX,1970-11-17,3.0
+675224,CVX,1970-11-18,2.984375
+675225,CVX,1970-11-19,2.984375
+675226,CVX,1970-11-20,2.960937976837158
+675227,CVX,1970-11-23,2.976562976837158
+675228,CVX,1970-11-24,3.0
+675229,CVX,1970-11-25,3.054687976837158
+675230,CVX,1970-11-27,3.125
+675231,CVX,1970-11-30,3.1875
+675232,CVX,1970-12-01,3.179687976837158
+675233,CVX,1970-12-02,3.1875
+675234,CVX,1970-12-03,3.1875
+675235,CVX,1970-12-04,3.195312976837158
+675236,CVX,1970-12-07,3.21875
+675237,CVX,1970-12-08,3.242187976837158
+675238,CVX,1970-12-09,3.28125
+675239,CVX,1970-12-10,3.289062976837158
+675240,CVX,1970-12-11,3.320312976837158
+675241,CVX,1970-12-14,3.28125
+675242,CVX,1970-12-15,3.273437976837158
+675243,CVX,1970-12-16,3.265625
+675244,CVX,1970-12-17,3.320312976837158
+675245,CVX,1970-12-18,3.320312976837158
+675246,CVX,1970-12-21,3.335937976837158
+675247,CVX,1970-12-22,3.3125
+675248,CVX,1970-12-23,3.351562976837158
+675249,CVX,1970-12-24,3.359375
+675250,CVX,1970-12-28,3.359375
+675251,CVX,1970-12-29,3.390625
+675252,CVX,1970-12-30,3.421875
+675253,CVX,1970-12-31,3.40625
+675254,CVX,1971-01-04,3.34375
+675255,CVX,1971-01-05,3.351562976837158
+675256,CVX,1971-01-06,3.367187976837158
+675257,CVX,1971-01-07,3.382812976837158
+675258,CVX,1971-01-08,3.390625
+675259,CVX,1971-01-11,3.375
+675260,CVX,1971-01-12,3.328125
+675261,CVX,1971-01-13,3.179687976837158
+675262,CVX,1971-01-14,3.1875
+675263,CVX,1971-01-15,3.1875
+675264,CVX,1971-01-18,3.234375
+675265,CVX,1971-01-19,3.265625
+675266,CVX,1971-01-20,3.273437976837158
+675267,CVX,1971-01-21,3.28125
+675268,CVX,1971-01-22,3.3125
+675269,CVX,1971-01-25,3.265625
+675270,CVX,1971-01-26,3.25
+675271,CVX,1971-01-27,3.242187976837158
+675272,CVX,1971-01-28,3.257812976837158
+675273,CVX,1971-01-29,3.328125
+675274,CVX,1971-02-01,3.375
+675275,CVX,1971-02-02,3.304687976837158
+675276,CVX,1971-02-03,3.335937976837158
+675277,CVX,1971-02-04,3.289062976837158
+675278,CVX,1971-02-05,3.328125
+675279,CVX,1971-02-08,3.335937976837158
+675280,CVX,1971-02-09,3.289062976837158
+675281,CVX,1971-02-10,3.304687976837158
+675282,CVX,1971-02-11,3.304687976837158
+675283,CVX,1971-02-12,3.375
+675284,CVX,1971-02-16,3.390625
+675285,CVX,1971-02-17,3.414062976837158
+675286,CVX,1971-02-18,3.421875
+675287,CVX,1971-02-19,3.421875
+675288,CVX,1971-02-22,3.390625
+675289,CVX,1971-02-23,3.359375
+675290,CVX,1971-02-24,3.390625
+675291,CVX,1971-02-25,3.484375
+675292,CVX,1971-02-26,3.429687976837158
+675293,CVX,1971-03-01,3.4375
+675294,CVX,1971-03-02,3.476562976837158
+675295,CVX,1971-03-03,3.5
+675296,CVX,1971-03-04,3.515625
+675297,CVX,1971-03-05,3.617187976837158
+675298,CVX,1971-03-08,3.625
+675299,CVX,1971-03-09,3.625
+675300,CVX,1971-03-10,3.609375
+675301,CVX,1971-03-11,3.625
+675302,CVX,1971-03-12,3.625
+675303,CVX,1971-03-15,3.679687976837158
+675304,CVX,1971-03-16,3.710937976837158
+675305,CVX,1971-03-17,3.65625
+675306,CVX,1971-03-18,3.640625
+675307,CVX,1971-03-19,3.59375
+675308,CVX,1971-03-22,3.578125
+675309,CVX,1971-03-23,3.625
+675310,CVX,1971-03-24,3.578125
+675311,CVX,1971-03-25,3.546875
+675312,CVX,1971-03-26,3.554687976837158
+675313,CVX,1971-03-29,3.515625
+675314,CVX,1971-03-30,3.515625
+675315,CVX,1971-03-31,3.53125
+675316,CVX,1971-04-01,3.523437976837158
+675317,CVX,1971-04-02,3.53125
+675318,CVX,1971-04-05,3.570312976837158
+675319,CVX,1971-04-06,3.664062976837158
+675320,CVX,1971-04-07,3.726562976837158
+675321,CVX,1971-04-08,3.726562976837158
+675322,CVX,1971-04-12,3.757812976837158
+675323,CVX,1971-04-13,3.726562976837158
+675324,CVX,1971-04-14,3.71875
+675325,CVX,1971-04-15,3.78125
+675326,CVX,1971-04-16,3.851562976837158
+675327,CVX,1971-04-19,3.929687976837158
+675328,CVX,1971-04-20,3.90625
+675329,CVX,1971-04-21,3.882812976837158
+675330,CVX,1971-04-22,3.875
+675331,CVX,1971-04-23,3.921875
+675332,CVX,1971-04-26,3.875
+675333,CVX,1971-04-27,3.851562976837158
+675334,CVX,1971-04-28,3.882812976837158
+675335,CVX,1971-04-29,3.90625
+675336,CVX,1971-04-30,3.929687976837158
+675337,CVX,1971-05-03,3.882812976837158
+675338,CVX,1971-05-04,3.84375
+675339,CVX,1971-05-05,3.84375
+675340,CVX,1971-05-06,3.8125
+675341,CVX,1971-05-07,3.78125
+675342,CVX,1971-05-10,3.78125
+675343,CVX,1971-05-11,3.8125
+675344,CVX,1971-05-12,3.804687976837158
+675345,CVX,1971-05-13,3.726562976837158
+675346,CVX,1971-05-14,3.679687976837158
+675347,CVX,1971-05-17,3.640625
+675348,CVX,1971-05-18,3.625
+675349,CVX,1971-05-19,3.632812976837158
+675350,CVX,1971-05-20,3.65625
+675351,CVX,1971-05-21,3.625
+675352,CVX,1971-05-24,3.578125
+675353,CVX,1971-05-25,3.53125
+675354,CVX,1971-05-26,3.539062976837158
+675355,CVX,1971-05-27,3.554687976837158
+675356,CVX,1971-05-28,3.539062976837158
+675357,CVX,1971-06-01,3.585937976837158
+675358,CVX,1971-06-02,3.632812976837158
+675359,CVX,1971-06-03,3.679687976837158
+675360,CVX,1971-06-04,3.75
+675361,CVX,1971-06-07,3.726562976837158
+675362,CVX,1971-06-08,3.695312976837158
+675363,CVX,1971-06-09,3.648437976837158
+675364,CVX,1971-06-10,3.664062976837158
+675365,CVX,1971-06-11,3.664062976837158
+675366,CVX,1971-06-14,3.664062976837158
+675367,CVX,1971-06-15,3.664062976837158
+675368,CVX,1971-06-16,3.59375
+675369,CVX,1971-06-17,3.554687976837158
+675370,CVX,1971-06-18,3.515625
+675371,CVX,1971-06-21,3.421875
+675372,CVX,1971-06-22,3.445312976837158
+675373,CVX,1971-06-23,3.4375
+675374,CVX,1971-06-24,3.476562976837158
+675375,CVX,1971-06-25,3.507812976837158
+675376,CVX,1971-06-28,3.5
+675377,CVX,1971-06-29,3.523437976837158
+675378,CVX,1971-06-30,3.554687976837158
+675379,CVX,1971-07-01,3.523437976837158
+675380,CVX,1971-07-02,3.539062976837158
+675381,CVX,1971-07-06,3.554687976837158
+675382,CVX,1971-07-07,3.53125
+675383,CVX,1971-07-08,3.554687976837158
+675384,CVX,1971-07-09,3.578125
+675385,CVX,1971-07-12,3.570312976837158
+675386,CVX,1971-07-13,3.539062976837158
+675387,CVX,1971-07-14,3.5625
+675388,CVX,1971-07-15,3.554687976837158
+675389,CVX,1971-07-16,3.5625
+675390,CVX,1971-07-19,3.570312976837158
+675391,CVX,1971-07-20,3.59375
+675392,CVX,1971-07-21,3.578125
+675393,CVX,1971-07-22,3.570312976837158
+675394,CVX,1971-07-23,3.609375
+675395,CVX,1971-07-26,3.671875
+675396,CVX,1971-07-27,3.625
+675397,CVX,1971-07-28,3.609375
+675398,CVX,1971-07-29,3.617187976837158
+675399,CVX,1971-07-30,3.5625
+675400,CVX,1971-08-02,3.570312976837158
+675401,CVX,1971-08-03,3.546875
+675402,CVX,1971-08-04,3.484375
+675403,CVX,1971-08-05,3.492187976837158
+675404,CVX,1971-08-06,3.476562976837158
+675405,CVX,1971-08-09,3.445312976837158
+675406,CVX,1971-08-10,3.4375
+675407,CVX,1971-08-11,3.453125
+675408,CVX,1971-08-12,3.484375
+675409,CVX,1971-08-13,3.460937976837158
+675410,CVX,1971-08-16,3.40625
+675411,CVX,1971-08-17,3.382812976837158
+675412,CVX,1971-08-18,3.320312976837158
+675413,CVX,1971-08-19,3.25
+675414,CVX,1971-08-20,3.25
+675415,CVX,1971-08-23,3.34375
+675416,CVX,1971-08-24,3.4375
+675417,CVX,1971-08-25,3.484375
+675418,CVX,1971-08-26,3.4375
+675419,CVX,1971-08-27,3.40625
+675420,CVX,1971-08-30,3.390625
+675421,CVX,1971-08-31,3.367187976837158
+675422,CVX,1971-09-01,3.421875
+675423,CVX,1971-09-02,3.429687976837158
+675424,CVX,1971-09-03,3.476562976837158
+675425,CVX,1971-09-07,3.515625
+675426,CVX,1971-09-08,3.5
+675427,CVX,1971-09-09,3.460937976837158
+675428,CVX,1971-09-10,3.40625
+675429,CVX,1971-09-13,3.445312976837158
+675430,CVX,1971-09-14,3.476562976837158
+675431,CVX,1971-09-15,3.476562976837158
+675432,CVX,1971-09-16,3.453125
+675433,CVX,1971-09-17,3.484375
+675434,CVX,1971-09-20,3.476562976837158
+675435,CVX,1971-09-21,3.46875
+675436,CVX,1971-09-22,3.4375
+675437,CVX,1971-09-23,3.46875
+675438,CVX,1971-09-24,3.453125
+675439,CVX,1971-09-27,3.445312976837158
+675440,CVX,1971-09-28,3.453125
+675441,CVX,1971-09-29,3.46875
+675442,CVX,1971-09-30,3.507812976837158
+675443,CVX,1971-10-01,3.5
+675444,CVX,1971-10-04,3.484375
+675445,CVX,1971-10-05,3.484375
+675446,CVX,1971-10-06,3.515625
+675447,CVX,1971-10-07,3.5
+675448,CVX,1971-10-08,3.484375
+675449,CVX,1971-10-11,3.476562976837158
+675450,CVX,1971-10-12,3.453125
+675451,CVX,1971-10-13,3.445312976837158
+675452,CVX,1971-10-14,3.429687976837158
+675453,CVX,1971-10-15,3.398437976837158
+675454,CVX,1971-10-18,3.40625
+675455,CVX,1971-10-19,3.382812976837158
+675456,CVX,1971-10-20,3.328125
+675457,CVX,1971-10-21,3.28125
+675458,CVX,1971-10-22,3.265625
+675459,CVX,1971-10-25,3.320312976837158
+675460,CVX,1971-10-26,3.335937976837158
+675461,CVX,1971-10-27,3.3125
+675462,CVX,1971-10-28,3.398437976837158
+675463,CVX,1971-10-29,3.453125
+675464,CVX,1971-11-01,3.40625
+675465,CVX,1971-11-02,3.367187976837158
+675466,CVX,1971-11-03,3.429687976837158
+675467,CVX,1971-11-04,3.390625
+675468,CVX,1971-11-05,3.351562976837158
+675469,CVX,1971-11-08,3.335937976837158
+675470,CVX,1971-11-09,3.296875
+675471,CVX,1971-11-10,3.15625
+675472,CVX,1971-11-11,3.21875
+675473,CVX,1971-11-12,3.226562976837158
+675474,CVX,1971-11-15,3.195312976837158
+675475,CVX,1971-11-16,3.242187976837158
+675476,CVX,1971-11-17,3.296875
+675477,CVX,1971-11-18,3.242187976837158
+675478,CVX,1971-11-19,3.210937976837158
+675479,CVX,1971-11-22,3.15625
+675480,CVX,1971-11-23,3.15625
+675481,CVX,1971-11-24,3.171875
+675482,CVX,1971-11-26,3.25
+675483,CVX,1971-11-29,3.296875
+675484,CVX,1971-11-30,3.296875
+675485,CVX,1971-12-01,3.3125
+675486,CVX,1971-12-02,3.335937976837158
+675487,CVX,1971-12-03,3.40625
+675488,CVX,1971-12-06,3.429687976837158
+675489,CVX,1971-12-07,3.398437976837158
+675490,CVX,1971-12-08,3.28125
+675491,CVX,1971-12-09,3.359375
+675492,CVX,1971-12-10,3.367187976837158
+675493,CVX,1971-12-13,3.421875
+675494,CVX,1971-12-14,3.421875
+675495,CVX,1971-12-15,3.453125
+675496,CVX,1971-12-16,3.492187976837158
+675497,CVX,1971-12-17,3.484375
+675498,CVX,1971-12-20,3.515625
+675499,CVX,1971-12-21,3.484375
+675500,CVX,1971-12-22,3.453125
+675501,CVX,1971-12-23,3.429687976837158
+675502,CVX,1971-12-27,3.445312976837158
+675503,CVX,1971-12-28,3.515625
+675504,CVX,1971-12-29,3.585937976837158
+675505,CVX,1971-12-30,3.625
+675506,CVX,1971-12-31,3.585937976837158
+675507,CVX,1972-01-03,3.609375
+675508,CVX,1972-01-04,3.671875
+675509,CVX,1972-01-05,3.71875
+675510,CVX,1972-01-06,3.742187976837158
+675511,CVX,1972-01-07,3.75
+675512,CVX,1972-01-10,3.695312976837158
+675513,CVX,1972-01-11,3.710937976837158
+675514,CVX,1972-01-12,3.75
+675515,CVX,1972-01-13,3.734375
+675516,CVX,1972-01-14,3.695312976837158
+675517,CVX,1972-01-17,3.71875
+675518,CVX,1972-01-18,3.757812976837158
+675519,CVX,1972-01-19,3.734375
+675520,CVX,1972-01-20,3.75
+675521,CVX,1972-01-21,3.75
+675522,CVX,1972-01-24,3.726562976837158
+675523,CVX,1972-01-25,3.703125
+675524,CVX,1972-01-26,3.71875
+675525,CVX,1972-01-27,3.75
+675526,CVX,1972-01-28,3.78125
+675527,CVX,1972-01-31,3.742187976837158
+675528,CVX,1972-02-01,3.765625
+675529,CVX,1972-02-02,3.765625
+675530,CVX,1972-02-03,3.765625
+675531,CVX,1972-02-04,3.765625
+675532,CVX,1972-02-07,3.742187976837158
+675533,CVX,1972-02-08,3.742187976837158
+675534,CVX,1972-02-09,3.726562976837158
+675535,CVX,1972-02-10,3.695312976837158
+675536,CVX,1972-02-11,3.664062976837158
+675537,CVX,1972-02-14,3.570312976837158
+675538,CVX,1972-02-15,3.5625
+675539,CVX,1972-02-16,3.617187976837158
+675540,CVX,1972-02-17,3.617187976837158
+675541,CVX,1972-02-18,3.585937976837158
+675542,CVX,1972-02-22,3.59375
+675543,CVX,1972-02-23,3.617187976837158
+675544,CVX,1972-02-24,3.578125
+675545,CVX,1972-02-25,3.609375
+675546,CVX,1972-02-28,3.632812976837158
+675547,CVX,1972-02-29,3.710937976837158
+675548,CVX,1972-03-01,3.71875
+675549,CVX,1972-03-02,3.710937976837158
+675550,CVX,1972-03-03,3.6875
+675551,CVX,1972-03-06,3.726562976837158
+675552,CVX,1972-03-07,3.703125
+675553,CVX,1972-03-08,3.734375
+675554,CVX,1972-03-09,3.742187976837158
+675555,CVX,1972-03-10,3.734375
+675556,CVX,1972-03-13,3.703125
+675557,CVX,1972-03-14,3.710937976837158
+675558,CVX,1972-03-15,3.742187976837158
+675559,CVX,1972-03-16,3.703125
+675560,CVX,1972-03-17,3.703125
+675561,CVX,1972-03-20,3.679687976837158
+675562,CVX,1972-03-21,3.65625
+675563,CVX,1972-03-22,3.640625
+675564,CVX,1972-03-23,3.617187976837158
+675565,CVX,1972-03-24,3.601562976837158
+675566,CVX,1972-03-27,3.59375
+675567,CVX,1972-03-28,3.5
+675568,CVX,1972-03-29,3.40625
+675569,CVX,1972-03-30,3.46875
+675570,CVX,1972-04-03,3.5
+675571,CVX,1972-04-04,3.5
+675572,CVX,1972-04-05,3.539062976837158
+675573,CVX,1972-04-06,3.546875
+675574,CVX,1972-04-07,3.546875
+675575,CVX,1972-04-10,3.5
+675576,CVX,1972-04-11,3.484375
+675577,CVX,1972-04-12,3.476562976837158
+675578,CVX,1972-04-13,3.46875
+675579,CVX,1972-04-14,3.492187976837158
+675580,CVX,1972-04-17,3.507812976837158
+675581,CVX,1972-04-18,3.5
+675582,CVX,1972-04-19,3.515625
+675583,CVX,1972-04-20,3.515625
+675584,CVX,1972-04-21,3.492187976837158
+675585,CVX,1972-04-24,3.445312976837158
+675586,CVX,1972-04-25,3.4375
+675587,CVX,1972-04-26,3.4375
+675588,CVX,1972-04-27,3.453125
+675589,CVX,1972-04-28,3.515625
+675590,CVX,1972-05-01,3.515625
+675591,CVX,1972-05-02,3.515625
+675592,CVX,1972-05-03,3.546875
+675593,CVX,1972-05-04,3.554687976837158
+675594,CVX,1972-05-05,3.59375
+675595,CVX,1972-05-08,3.601562976837158
+675596,CVX,1972-05-09,3.578125
+675597,CVX,1972-05-10,3.53125
+675598,CVX,1972-05-11,3.578125
+675599,CVX,1972-05-12,3.578125
+675600,CVX,1972-05-15,3.5625
+675601,CVX,1972-05-16,3.546875
+675602,CVX,1972-05-17,3.570312976837158
+675603,CVX,1972-05-18,3.546875
+675604,CVX,1972-05-19,3.578125
+675605,CVX,1972-05-22,3.601562976837158
+675606,CVX,1972-05-23,3.539062976837158
+675607,CVX,1972-05-24,3.539062976837158
+675608,CVX,1972-05-25,3.601562976837158
+675609,CVX,1972-05-26,3.671875
+675610,CVX,1972-05-30,3.679687976837158
+675611,CVX,1972-05-31,3.6875
+675612,CVX,1972-06-01,3.703125
+675613,CVX,1972-06-02,3.6875
+675614,CVX,1972-06-05,3.695312976837158
+675615,CVX,1972-06-06,3.664062976837158
+675616,CVX,1972-06-07,3.648437976837158
+675617,CVX,1972-06-08,3.632812976837158
+675618,CVX,1972-06-09,3.617187976837158
+675619,CVX,1972-06-12,3.703125
+675620,CVX,1972-06-13,3.773437976837158
+675621,CVX,1972-06-14,3.78125
+675622,CVX,1972-06-15,3.8125
+675623,CVX,1972-06-16,3.835937976837158
+675624,CVX,1972-06-19,3.851562976837158
+675625,CVX,1972-06-20,3.859375
+675626,CVX,1972-06-21,3.859375
+675627,CVX,1972-06-22,3.875
+675628,CVX,1972-06-23,3.890625
+675629,CVX,1972-06-26,3.804687976837158
+675630,CVX,1972-06-27,3.8125
+675631,CVX,1972-06-28,3.757812976837158
+675632,CVX,1972-06-29,3.742187976837158
+675633,CVX,1972-06-30,3.765625
+675634,CVX,1972-07-03,3.820312976837158
+675635,CVX,1972-07-05,3.867187976837158
+675636,CVX,1972-07-06,3.914062976837158
+675637,CVX,1972-07-07,3.921875
+675638,CVX,1972-07-10,3.914062976837158
+675639,CVX,1972-07-11,3.898437976837158
+675640,CVX,1972-07-12,3.890625
+675641,CVX,1972-07-13,3.867187976837158
+675642,CVX,1972-07-14,3.875
+675643,CVX,1972-07-17,3.8125
+675644,CVX,1972-07-18,3.8125
+675645,CVX,1972-07-19,3.867187976837158
+675646,CVX,1972-07-20,3.882812976837158
+675647,CVX,1972-07-21,3.898437976837158
+675648,CVX,1972-07-24,3.921875
+675649,CVX,1972-07-25,3.890625
+675650,CVX,1972-07-26,3.851562976837158
+675651,CVX,1972-07-27,3.71875
+675652,CVX,1972-07-28,3.71875
+675653,CVX,1972-07-31,3.6875
+675654,CVX,1972-08-01,3.757812976837158
+675655,CVX,1972-08-02,3.84375
+675656,CVX,1972-08-03,3.898437976837158
+675657,CVX,1972-08-04,3.9375
+675658,CVX,1972-08-07,3.8125
+675659,CVX,1972-08-08,3.828125
+675660,CVX,1972-08-09,3.890625
+675661,CVX,1972-08-10,3.929687976837158
+675662,CVX,1972-08-11,3.976562976837158
+675663,CVX,1972-08-14,4.0625
+675664,CVX,1972-08-15,4.078125
+675665,CVX,1972-08-16,4.078125
+675666,CVX,1972-08-17,4.109375
+675667,CVX,1972-08-18,4.164062976837158
+675668,CVX,1972-08-21,4.257812976837158
+675669,CVX,1972-08-22,4.367187976837158
+675670,CVX,1972-08-23,4.328125
+675671,CVX,1972-08-24,4.171875
+675672,CVX,1972-08-25,4.25
+675673,CVX,1972-08-28,4.242187976837158
+675674,CVX,1972-08-29,4.21875
+675675,CVX,1972-08-30,4.21875
+675676,CVX,1972-08-31,4.296875
+675677,CVX,1972-09-01,4.265625
+675678,CVX,1972-09-05,4.234375
+675679,CVX,1972-09-06,4.210937976837158
+675680,CVX,1972-09-07,4.210937976837158
+675681,CVX,1972-09-08,4.1875
+675682,CVX,1972-09-11,4.109375
+675683,CVX,1972-09-12,4.085937976837158
+675684,CVX,1972-09-13,4.109375
+675685,CVX,1972-09-14,4.09375
+675686,CVX,1972-09-15,4.15625
+675687,CVX,1972-09-18,4.15625
+675688,CVX,1972-09-19,4.1875
+675689,CVX,1972-09-20,4.15625
+675690,CVX,1972-09-21,4.15625
+675691,CVX,1972-09-22,4.226562976837158
+675692,CVX,1972-09-25,4.234375
+675693,CVX,1972-09-26,4.226562976837158
+675694,CVX,1972-09-27,4.320312976837158
+675695,CVX,1972-09-28,4.351562976837158
+675696,CVX,1972-09-29,4.320312976837158
+675697,CVX,1972-10-02,4.351562976837158
+675698,CVX,1972-10-03,4.390625
+675699,CVX,1972-10-04,4.429687976837158
+675700,CVX,1972-10-05,4.4375
+675701,CVX,1972-10-06,4.445312976837158
+675702,CVX,1972-10-09,4.445312976837158
+675703,CVX,1972-10-10,4.476562976837158
+675704,CVX,1972-10-11,4.46875
+675705,CVX,1972-10-12,4.507812976837158
+675706,CVX,1972-10-13,4.484375
+675707,CVX,1972-10-16,4.445312976837158
+675708,CVX,1972-10-17,4.4375
+675709,CVX,1972-10-18,4.5
+675710,CVX,1972-10-19,4.40625
+675711,CVX,1972-10-20,4.492187976837158
+675712,CVX,1972-10-23,4.5
+675713,CVX,1972-10-24,4.53125
+675714,CVX,1972-10-25,4.554687976837158
+675715,CVX,1972-10-26,4.625
+675716,CVX,1972-10-27,4.578125
+675717,CVX,1972-10-30,4.585937976837158
+675718,CVX,1972-10-31,4.625
+675719,CVX,1972-11-01,4.648437976837158
+675720,CVX,1972-11-02,4.679687976837158
+675721,CVX,1972-11-03,4.648437976837158
+675722,CVX,1972-11-06,4.679687976837158
+675723,CVX,1972-11-08,4.671875
+675724,CVX,1972-11-09,4.671875
+675725,CVX,1972-11-10,4.71875
+675726,CVX,1972-11-13,4.75
+675727,CVX,1972-11-14,4.765625
+675728,CVX,1972-11-15,4.796875
+675729,CVX,1972-11-16,4.804687976837158
+675730,CVX,1972-11-17,4.851562976837158
+675731,CVX,1972-11-20,4.835937976837158
+675732,CVX,1972-11-21,4.882812976837158
+675733,CVX,1972-11-22,4.890625
+675734,CVX,1972-11-24,4.945312976837158
+675735,CVX,1972-11-27,4.921875
+675736,CVX,1972-11-28,4.90625
+675737,CVX,1972-11-29,4.859375
+675738,CVX,1972-11-30,4.859375
+675739,CVX,1972-12-01,4.882812976837158
+675740,CVX,1972-12-04,4.875
+675741,CVX,1972-12-05,4.890625
+675742,CVX,1972-12-06,4.9375
+675743,CVX,1972-12-07,5.0
+675744,CVX,1972-12-08,5.023437976837158
+675745,CVX,1972-12-11,5.054687976837158
+675746,CVX,1972-12-12,5.09375
+675747,CVX,1972-12-13,5.0625
+675748,CVX,1972-12-14,5.039062976837158
+675749,CVX,1972-12-15,5.03125
+675750,CVX,1972-12-18,4.992187976837158
+675751,CVX,1972-12-19,4.929687976837158
+675752,CVX,1972-12-20,4.929687976837158
+675753,CVX,1972-12-21,4.898437976837158
+675754,CVX,1972-12-22,4.835937976837158
+675755,CVX,1972-12-26,4.8125
+675756,CVX,1972-12-27,4.828125
+675757,CVX,1972-12-29,4.976562976837158
+675758,CVX,1973-01-02,5.007812976837158
+675759,CVX,1973-01-03,5.09375
+675760,CVX,1973-01-04,5.070312976837158
+675761,CVX,1973-01-05,5.164062976837158
+675762,CVX,1973-01-08,5.1875
+675763,CVX,1973-01-09,5.171875
+675764,CVX,1973-01-10,5.195312976837158
+675765,CVX,1973-01-11,5.273437976837158
+675766,CVX,1973-01-12,5.296875
+675767,CVX,1973-01-15,5.289062976837158
+675768,CVX,1973-01-16,5.3125
+675769,CVX,1973-01-17,5.296875
+675770,CVX,1973-01-18,5.320312976837158
+675771,CVX,1973-01-19,5.351562976837158
+675772,CVX,1973-01-22,5.453125
+675773,CVX,1973-01-23,5.40625
+675774,CVX,1973-01-24,5.390625
+675775,CVX,1973-01-26,5.375
+675776,CVX,1973-01-29,5.390625
+675777,CVX,1973-01-30,5.421875
+675778,CVX,1973-01-31,5.5625
+675779,CVX,1973-02-01,5.46875
+675780,CVX,1973-02-02,5.484375
+675781,CVX,1973-02-05,5.460937976837158
+675782,CVX,1973-02-06,5.429687976837158
+675783,CVX,1973-02-07,5.15625
+675784,CVX,1973-02-08,5.140625
+675785,CVX,1973-02-09,5.257812976837158
+675786,CVX,1973-02-12,5.3125
+675787,CVX,1973-02-13,5.09375
+675788,CVX,1973-02-14,4.96875
+675789,CVX,1973-02-15,4.921875
+675790,CVX,1973-02-16,5.007812976837158
+675791,CVX,1973-02-20,5.09375
+675792,CVX,1973-02-21,5.070312976837158
+675793,CVX,1973-02-22,5.007812976837158
+675794,CVX,1973-02-23,4.8125
+675795,CVX,1973-02-26,4.765625
+675796,CVX,1973-02-27,4.6875
+675797,CVX,1973-02-28,4.765625
+675798,CVX,1973-03-01,4.734375
+675799,CVX,1973-03-02,4.9375
+675800,CVX,1973-03-05,4.9375
+675801,CVX,1973-03-06,5.015625
+675802,CVX,1973-03-07,5.046875
+675803,CVX,1973-03-08,5.046875
+675804,CVX,1973-03-09,5.0
+675805,CVX,1973-03-12,5.0
+675806,CVX,1973-03-13,5.1875
+675807,CVX,1973-03-14,5.242187976837158
+675808,CVX,1973-03-15,5.21875
+675809,CVX,1973-03-16,5.15625
+675810,CVX,1973-03-19,5.078125
+675811,CVX,1973-03-20,5.0
+675812,CVX,1973-03-21,4.984375
+675813,CVX,1973-03-22,4.96875
+675814,CVX,1973-03-23,4.960937976837158
+675815,CVX,1973-03-26,5.09375
+675816,CVX,1973-03-27,5.148437976837158
+675817,CVX,1973-03-28,5.1875
+675818,CVX,1973-03-29,5.273437976837158
+675819,CVX,1973-03-30,5.273437976837158
+675820,CVX,1973-04-02,5.164062976837158
+675821,CVX,1973-04-03,5.070312976837158
+675822,CVX,1973-04-04,5.09375
+675823,CVX,1973-04-05,5.09375
+675824,CVX,1973-04-06,5.15625
+675825,CVX,1973-04-09,5.304687976837158
+675826,CVX,1973-04-10,5.351562976837158
+675827,CVX,1973-04-11,5.476562976837158
+675828,CVX,1973-04-12,5.46875
+675829,CVX,1973-04-13,5.429687976837158
+675830,CVX,1973-04-16,5.375
+675831,CVX,1973-04-17,5.398437976837158
+675832,CVX,1973-04-18,5.445312976837158
+675833,CVX,1973-04-19,5.46875
+675834,CVX,1973-04-23,5.4375
+675835,CVX,1973-04-24,5.453125
+675836,CVX,1973-04-25,5.460937976837158
+675837,CVX,1973-04-26,5.4375
+675838,CVX,1973-04-27,5.34375
+675839,CVX,1973-04-30,5.359375
+675840,CVX,1973-05-01,5.28125
+675841,CVX,1973-05-02,5.25
+675842,CVX,1973-05-03,5.328125
+675843,CVX,1973-05-04,5.375
+675844,CVX,1973-05-07,5.421875
+675845,CVX,1973-05-08,5.28125
+675846,CVX,1973-05-09,5.0625
+675847,CVX,1973-05-10,4.929687976837158
+675848,CVX,1973-05-11,4.875
+675849,CVX,1973-05-14,4.789062976837158
+675850,CVX,1973-05-15,4.765625
+675851,CVX,1973-05-16,4.78125
+675852,CVX,1973-05-17,4.71875
+675853,CVX,1973-05-18,4.640625
+675854,CVX,1973-05-21,4.578125
+675855,CVX,1973-05-22,4.601562976837158
+675856,CVX,1973-05-23,4.578125
+675857,CVX,1973-05-24,4.765625
+675858,CVX,1973-05-25,4.820312976837158
+675859,CVX,1973-05-29,4.78125
+675860,CVX,1973-05-30,4.65625
+675861,CVX,1973-05-31,4.703125
+675862,CVX,1973-06-01,4.671875
+675863,CVX,1973-06-04,4.601562976837158
+675864,CVX,1973-06-05,4.648437976837158
+675865,CVX,1973-06-06,4.601562976837158
+675866,CVX,1973-06-07,4.734375
+675867,CVX,1973-06-08,4.90625
+675868,CVX,1973-06-11,4.914062976837158
+675869,CVX,1973-06-12,4.96875
+675870,CVX,1973-06-13,4.859375
+675871,CVX,1973-06-14,4.773437976837158
+675872,CVX,1973-06-15,4.65625
+675873,CVX,1973-06-18,4.65625
+675874,CVX,1973-06-19,4.6875
+675875,CVX,1973-06-20,4.617187976837158
+675876,CVX,1973-06-21,4.5625
+675877,CVX,1973-06-22,4.585937976837158
+675878,CVX,1973-06-25,4.570312976837158
+675879,CVX,1973-06-26,4.617187976837158
+675880,CVX,1973-06-27,4.65625
+675881,CVX,1973-06-28,4.765625
+675882,CVX,1973-06-29,4.8125
+675883,CVX,1973-07-02,4.789062976837158
+675884,CVX,1973-07-03,4.78125
+675885,CVX,1973-07-05,4.796875
+675886,CVX,1973-07-06,4.828125
+675887,CVX,1973-07-09,4.765625
+675888,CVX,1973-07-10,4.710937976837158
+675889,CVX,1973-07-11,4.664062976837158
+675890,CVX,1973-07-12,4.585937976837158
+675891,CVX,1973-07-13,4.3125
+675892,CVX,1973-07-16,4.34375
+675893,CVX,1973-07-17,4.359375
+675894,CVX,1973-07-18,4.289062976837158
+675895,CVX,1973-07-19,4.3125
+675896,CVX,1973-07-20,4.3125
+675897,CVX,1973-07-23,4.375
+675898,CVX,1973-07-24,4.445312976837158
+675899,CVX,1973-07-25,4.65625
+675900,CVX,1973-07-26,4.65625
+675901,CVX,1973-07-27,4.625
+675902,CVX,1973-07-30,4.585937976837158
+675903,CVX,1973-07-31,4.523437976837158
+675904,CVX,1973-08-01,4.460937976837158
+675905,CVX,1973-08-02,4.335937976837158
+675906,CVX,1973-08-03,4.34375
+675907,CVX,1973-08-06,4.429687976837158
+675908,CVX,1973-08-07,4.421875
+675909,CVX,1973-08-08,4.359375
+675910,CVX,1973-08-09,4.3125
+675911,CVX,1973-08-10,4.273437976837158
+675912,CVX,1973-08-13,4.1875
+675913,CVX,1973-08-14,4.0625
+675914,CVX,1973-08-15,4.0625
+675915,CVX,1973-08-16,4.078125
+675916,CVX,1973-08-17,4.0625
+675917,CVX,1973-08-20,4.03125
+675918,CVX,1973-08-21,3.859375
+675919,CVX,1973-08-22,3.890625
+675920,CVX,1973-08-23,3.929687976837158
+675921,CVX,1973-08-24,3.9375
+675922,CVX,1973-08-27,3.914062976837158
+675923,CVX,1973-08-28,3.953125
+675924,CVX,1973-08-29,4.140625
+675925,CVX,1973-08-30,4.101562976837158
+675926,CVX,1973-08-31,4.078125
+675927,CVX,1973-09-04,4.015625
+675928,CVX,1973-09-05,3.992187976837158
+675929,CVX,1973-09-06,3.984375
+675930,CVX,1973-09-07,3.921875
+675931,CVX,1973-09-10,3.929687976837158
+675932,CVX,1973-09-11,3.890625
+675933,CVX,1973-09-12,3.867187976837158
+675934,CVX,1973-09-13,3.8125
+675935,CVX,1973-09-14,3.828125
+675936,CVX,1973-09-17,3.890625
+675937,CVX,1973-09-18,3.96875
+675938,CVX,1973-09-19,4.09375
+675939,CVX,1973-09-20,4.1875
+675940,CVX,1973-09-21,4.234375
+675941,CVX,1973-09-24,4.320312976837158
+675942,CVX,1973-09-25,4.429687976837158
+675943,CVX,1973-09-26,4.484375
+675944,CVX,1973-09-27,4.414062976837158
+675945,CVX,1973-09-28,4.328125
+675946,CVX,1973-10-01,4.195312976837158
+675947,CVX,1973-10-02,4.21875
+675948,CVX,1973-10-03,4.273437976837158
+675949,CVX,1973-10-04,4.25
+675950,CVX,1973-10-05,4.34375
+675951,CVX,1973-10-08,4.21875
+675952,CVX,1973-10-09,4.242187976837158
+675953,CVX,1973-10-10,4.164062976837158
+675954,CVX,1973-10-11,4.242187976837158
+675955,CVX,1973-10-12,4.226562976837158
+675956,CVX,1973-10-15,4.09375
+675957,CVX,1973-10-16,4.148437976837158
+675958,CVX,1973-10-17,4.101562976837158
+675959,CVX,1973-10-18,4.164062976837158
+675960,CVX,1973-10-19,4.328125
+675961,CVX,1973-10-22,4.335937976837158
+675962,CVX,1973-10-23,4.351562976837158
+675963,CVX,1973-10-24,4.40625
+675964,CVX,1973-10-25,4.375
+675965,CVX,1973-10-26,4.554687976837158
+675966,CVX,1973-10-29,4.5625
+675967,CVX,1973-10-30,4.515625
+675968,CVX,1973-10-31,4.328125
+675969,CVX,1973-11-01,4.414062976837158
+675970,CVX,1973-11-02,4.375
+675971,CVX,1973-11-05,4.25
+675972,CVX,1973-11-06,4.09375
+675973,CVX,1973-11-07,4.203125
+675974,CVX,1973-11-08,4.25
+675975,CVX,1973-11-09,4.117187976837158
+675976,CVX,1973-11-12,4.101562976837158
+675977,CVX,1973-11-13,4.015625
+675978,CVX,1973-11-14,3.8125
+675979,CVX,1973-11-15,3.914062976837158
+675980,CVX,1973-11-16,4.023437976837158
+675981,CVX,1973-11-19,3.828125
+675982,CVX,1973-11-20,3.828125
+675983,CVX,1973-11-21,3.828125
+675984,CVX,1973-11-23,3.796875
+675985,CVX,1973-11-26,3.601562976837158
+675986,CVX,1973-11-27,3.46875
+675987,CVX,1973-11-28,3.65625
+675988,CVX,1973-11-29,3.585937976837158
+675989,CVX,1973-11-30,3.59375
+675990,CVX,1973-12-03,3.523437976837158
+675991,CVX,1973-12-04,3.453125
+675992,CVX,1973-12-05,3.40625
+675993,CVX,1973-12-06,3.5
+675994,CVX,1973-12-07,3.59375
+675995,CVX,1973-12-10,3.6875
+675996,CVX,1973-12-11,3.65625
+675997,CVX,1973-12-12,3.484375
+675998,CVX,1973-12-13,3.515625
+675999,CVX,1973-12-14,3.703125
+676000,CVX,1973-12-17,3.859375
+676001,CVX,1973-12-18,3.96875
+676002,CVX,1973-12-19,3.84375
+676003,CVX,1973-12-20,3.921875
+676004,CVX,1973-12-21,4.03125
+676005,CVX,1973-12-24,3.9375
+676006,CVX,1973-12-26,4.078125
+676007,CVX,1973-12-27,4.25
+676008,CVX,1973-12-28,4.359375
+676009,CVX,1973-12-31,4.375
+676010,CVX,1974-01-02,4.375
+676011,CVX,1974-01-03,4.515625
+676012,CVX,1974-01-04,4.5
+676013,CVX,1974-01-07,4.53125
+676014,CVX,1974-01-08,4.296875
+676015,CVX,1974-01-09,4.015625
+676016,CVX,1974-01-10,3.984375
+676017,CVX,1974-01-11,3.890625
+676018,CVX,1974-01-14,3.8125
+676019,CVX,1974-01-15,3.859375
+676020,CVX,1974-01-16,4.046875
+676021,CVX,1974-01-17,3.9375
+676022,CVX,1974-01-18,3.75
+676023,CVX,1974-01-21,3.859375
+676024,CVX,1974-01-22,3.75
+676025,CVX,1974-01-23,3.625
+676026,CVX,1974-01-24,3.734375
+676027,CVX,1974-01-25,3.71875
+676028,CVX,1974-01-28,3.671875
+676029,CVX,1974-01-29,3.65625
+676030,CVX,1974-01-30,3.8125
+676031,CVX,1974-01-31,3.90625
+676032,CVX,1974-02-01,3.796875
+676033,CVX,1974-02-04,3.609375
+676034,CVX,1974-02-05,3.609375
+676035,CVX,1974-02-06,3.625
+676036,CVX,1974-02-07,3.71875
+676037,CVX,1974-02-08,3.6875
+676038,CVX,1974-02-11,3.578125
+676039,CVX,1974-02-12,3.5
+676040,CVX,1974-02-13,3.53125
+676041,CVX,1974-02-14,3.5
+676042,CVX,1974-02-15,3.5
+676043,CVX,1974-02-19,3.46875
+676044,CVX,1974-02-20,3.5625
+676045,CVX,1974-02-21,3.625
+676046,CVX,1974-02-22,3.734375
+676047,CVX,1974-02-25,3.625
+676048,CVX,1974-02-26,3.625
+676049,CVX,1974-02-27,3.625
+676050,CVX,1974-02-28,3.5625
+676051,CVX,1974-03-01,3.484375
+676052,CVX,1974-03-04,3.484375
+676053,CVX,1974-03-05,3.734375
+676054,CVX,1974-03-06,3.859375
+676055,CVX,1974-03-07,3.8125
+676056,CVX,1974-03-08,3.953125
+676057,CVX,1974-03-11,3.984375
+676058,CVX,1974-03-12,3.921875
+676059,CVX,1974-03-13,3.96875
+676060,CVX,1974-03-14,3.90625
+676061,CVX,1974-03-15,3.984375
+676062,CVX,1974-03-18,3.875
+676063,CVX,1974-03-19,3.765625
+676064,CVX,1974-03-20,3.75
+676065,CVX,1974-03-21,3.8125
+676066,CVX,1974-03-22,3.78125
+676067,CVX,1974-03-25,3.75
+676068,CVX,1974-03-26,3.765625
+676069,CVX,1974-03-27,3.75
+676070,CVX,1974-03-28,3.671875
+676071,CVX,1974-03-29,3.65625
+676072,CVX,1974-04-01,3.625
+676073,CVX,1974-04-02,3.640625
+676074,CVX,1974-04-03,3.65625
+676075,CVX,1974-04-04,3.625
+676076,CVX,1974-04-05,3.5625
+676077,CVX,1974-04-08,3.484375
+676078,CVX,1974-04-09,3.53125
+676079,CVX,1974-04-10,3.484375
+676080,CVX,1974-04-11,3.5
+676081,CVX,1974-04-15,3.46875
+676082,CVX,1974-04-16,3.5
+676083,CVX,1974-04-17,3.5
+676084,CVX,1974-04-18,3.53125
+676085,CVX,1974-04-19,3.53125
+676086,CVX,1974-04-22,3.515625
+676087,CVX,1974-04-23,3.5
+676088,CVX,1974-04-24,3.46875
+676089,CVX,1974-04-25,3.484375
+676090,CVX,1974-04-26,3.515625
+676091,CVX,1974-04-29,3.578125
+676092,CVX,1974-04-30,3.59375
+676093,CVX,1974-05-01,3.796875
+676094,CVX,1974-05-02,3.78125
+676095,CVX,1974-05-03,3.71875
+676096,CVX,1974-05-06,3.6875
+676097,CVX,1974-05-07,3.6875
+676098,CVX,1974-05-08,3.65625
+676099,CVX,1974-05-09,3.703125
+676100,CVX,1974-05-10,3.625
+676101,CVX,1974-05-13,3.640625
+676102,CVX,1974-05-14,3.578125
+676103,CVX,1974-05-15,3.46875
+676104,CVX,1974-05-16,3.375
+676105,CVX,1974-05-17,3.328125
+676106,CVX,1974-05-20,3.296875
+676107,CVX,1974-05-21,3.34375
+676108,CVX,1974-05-22,3.3125
+676109,CVX,1974-05-23,3.3125
+676110,CVX,1974-05-24,3.359375
+676111,CVX,1974-05-28,3.359375
+676112,CVX,1974-05-29,3.296875
+676113,CVX,1974-05-30,3.296875
+676114,CVX,1974-05-31,3.34375
+676115,CVX,1974-06-03,3.46875
+676116,CVX,1974-06-04,3.53125
+676117,CVX,1974-06-05,3.5625
+676118,CVX,1974-06-06,3.734375
+676119,CVX,1974-06-07,3.734375
+676120,CVX,1974-06-10,3.65625
+676121,CVX,1974-06-11,3.484375
+676122,CVX,1974-06-12,3.546875
+676123,CVX,1974-06-13,3.453125
+676124,CVX,1974-06-14,3.453125
+676125,CVX,1974-06-17,3.375
+676126,CVX,1974-06-18,3.375
+676127,CVX,1974-06-19,3.34375
+676128,CVX,1974-06-20,3.328125
+676129,CVX,1974-06-21,3.3125
+676130,CVX,1974-06-24,3.328125
+676131,CVX,1974-06-25,3.4375
+676132,CVX,1974-06-26,3.359375
+676133,CVX,1974-06-27,3.34375
+676134,CVX,1974-06-28,3.34375
+676135,CVX,1974-07-01,3.375
+676136,CVX,1974-07-02,3.328125
+676137,CVX,1974-07-03,3.328125
+676138,CVX,1974-07-05,3.3125
+676139,CVX,1974-07-08,3.25
+676140,CVX,1974-07-09,3.21875
+676141,CVX,1974-07-10,3.171875
+676142,CVX,1974-07-11,3.1875
+676143,CVX,1974-07-12,3.296875
+676144,CVX,1974-07-15,3.265625
+676145,CVX,1974-07-16,3.203125
+676146,CVX,1974-07-17,3.1875
+676147,CVX,1974-07-18,3.171875
+676148,CVX,1974-07-19,3.171875
+676149,CVX,1974-07-22,3.21875
+676150,CVX,1974-07-23,3.28125
+676151,CVX,1974-07-24,3.5
+676152,CVX,1974-07-25,3.484375
+676153,CVX,1974-07-26,3.3125
+676154,CVX,1974-07-29,3.1875
+676155,CVX,1974-07-30,3.21875
+676156,CVX,1974-07-31,3.21875
+676157,CVX,1974-08-01,3.265625
+676158,CVX,1974-08-02,3.25
+676159,CVX,1974-08-05,3.25
+676160,CVX,1974-08-06,3.25
+676161,CVX,1974-08-07,3.3125
+676162,CVX,1974-08-08,3.3125
+676163,CVX,1974-08-09,3.328125
+676164,CVX,1974-08-12,3.28125
+676165,CVX,1974-08-13,3.28125
+676166,CVX,1974-08-14,3.140625
+676167,CVX,1974-08-15,3.171875
+676168,CVX,1974-08-16,3.125
+676169,CVX,1974-08-19,3.09375
+676170,CVX,1974-08-20,3.09375
+676171,CVX,1974-08-21,3.0
+676172,CVX,1974-08-22,2.96875
+676173,CVX,1974-08-23,2.984375
+676174,CVX,1974-08-26,3.0
+676175,CVX,1974-08-27,2.984375
+676176,CVX,1974-08-28,2.984375
+676177,CVX,1974-08-29,2.890625
+676178,CVX,1974-08-30,3.0625
+676179,CVX,1974-09-03,3.09375
+676180,CVX,1974-09-04,2.984375
+676181,CVX,1974-09-05,3.078125
+676182,CVX,1974-09-06,3.203125
+676183,CVX,1974-09-09,3.078125
+676184,CVX,1974-09-10,3.046875
+676185,CVX,1974-09-11,3.015625
+676186,CVX,1974-09-12,2.9375
+676187,CVX,1974-09-13,2.890625
+676188,CVX,1974-09-16,2.921875
+676189,CVX,1974-09-17,3.015625
+676190,CVX,1974-09-18,2.953125
+676191,CVX,1974-09-19,3.0
+676192,CVX,1974-09-20,2.9375
+676193,CVX,1974-09-23,2.90625
+676194,CVX,1974-09-24,2.84375
+676195,CVX,1974-09-25,2.875
+676196,CVX,1974-09-26,2.8125
+676197,CVX,1974-09-27,2.765625
+676198,CVX,1974-09-30,2.75
+676199,CVX,1974-10-01,2.6875
+676200,CVX,1974-10-02,2.625
+676201,CVX,1974-10-03,2.546875
+676202,CVX,1974-10-04,2.703125
+676203,CVX,1974-10-07,2.875
+676204,CVX,1974-10-08,2.875
+676205,CVX,1974-10-09,3.0
+676206,CVX,1974-10-10,3.03125
+676207,CVX,1974-10-11,2.953125
+676208,CVX,1974-10-14,3.046875
+676209,CVX,1974-10-15,3.0
+676210,CVX,1974-10-16,2.953125
+676211,CVX,1974-10-17,3.0
+676212,CVX,1974-10-18,3.125
+676213,CVX,1974-10-21,3.15625
+676214,CVX,1974-10-22,3.109375
+676215,CVX,1974-10-23,3.0
+676216,CVX,1974-10-24,2.953125
+676217,CVX,1974-10-25,2.96875
+676218,CVX,1974-10-28,2.9375
+676219,CVX,1974-10-29,3.0
+676220,CVX,1974-10-30,3.140625
+676221,CVX,1974-10-31,3.125
+676222,CVX,1974-11-01,3.125
+676223,CVX,1974-11-04,3.09375
+676224,CVX,1974-11-05,3.109375
+676225,CVX,1974-11-06,3.0625
+676226,CVX,1974-11-07,3.03125
+676227,CVX,1974-11-08,2.953125
+676228,CVX,1974-11-11,2.953125
+676229,CVX,1974-11-12,2.9375
+676230,CVX,1974-11-13,2.890625
+676231,CVX,1974-11-14,2.84375
+676232,CVX,1974-11-15,2.84375
+676233,CVX,1974-11-18,2.765625
+676234,CVX,1974-11-19,2.6875
+676235,CVX,1974-11-20,2.65625
+676236,CVX,1974-11-21,2.6875
+676237,CVX,1974-11-22,2.65625
+676238,CVX,1974-11-25,2.671875
+676239,CVX,1974-11-26,2.6875
+676240,CVX,1974-11-27,2.6875
+676241,CVX,1974-11-29,2.640625
+676242,CVX,1974-12-02,2.59375
+676243,CVX,1974-12-03,2.5625
+676244,CVX,1974-12-04,2.59375
+676245,CVX,1974-12-05,2.609375
+676246,CVX,1974-12-06,2.5625
+676247,CVX,1974-12-09,2.625
+676248,CVX,1974-12-10,2.71875
+676249,CVX,1974-12-11,2.796875
+676250,CVX,1974-12-12,2.875
+676251,CVX,1974-12-13,2.796875
+676252,CVX,1974-12-16,2.796875
+676253,CVX,1974-12-17,2.859375
+676254,CVX,1974-12-18,2.84375
+676255,CVX,1974-12-19,2.71875
+676256,CVX,1974-12-20,2.71875
+676257,CVX,1974-12-23,2.671875
+676258,CVX,1974-12-24,2.75
+676259,CVX,1974-12-26,2.75
+676260,CVX,1974-12-27,2.734375
+676261,CVX,1974-12-30,2.71875
+676262,CVX,1974-12-31,2.78125
+676263,CVX,1975-01-02,2.953125
+676264,CVX,1975-01-03,2.9375
+676265,CVX,1975-01-06,2.90625
+676266,CVX,1975-01-07,2.921875
+676267,CVX,1975-01-08,2.890625
+676268,CVX,1975-01-09,3.0
+676269,CVX,1975-01-10,3.09375
+676270,CVX,1975-01-13,2.984375
+676271,CVX,1975-01-14,2.875
+676272,CVX,1975-01-15,2.875
+676273,CVX,1975-01-16,2.84375
+676274,CVX,1975-01-17,2.8125
+676275,CVX,1975-01-20,2.828125
+676276,CVX,1975-01-21,2.859375
+676277,CVX,1975-01-22,2.984375
+676278,CVX,1975-01-23,3.0
+676279,CVX,1975-01-24,3.109375
+676280,CVX,1975-01-27,3.234375
+676281,CVX,1975-01-28,3.234375
+676282,CVX,1975-01-29,3.25
+676283,CVX,1975-01-30,3.234375
+676284,CVX,1975-01-31,3.25
+676285,CVX,1975-02-03,3.265625
+676286,CVX,1975-02-04,3.28125
+676287,CVX,1975-02-05,3.203125
+676288,CVX,1975-02-06,3.125
+676289,CVX,1975-02-07,3.0625
+676290,CVX,1975-02-10,3.046875
+676291,CVX,1975-02-11,3.046875
+676292,CVX,1975-02-12,3.125
+676293,CVX,1975-02-13,3.125
+676294,CVX,1975-02-14,3.15625
+676295,CVX,1975-02-18,3.203125
+676296,CVX,1975-02-19,3.234375
+676297,CVX,1975-02-20,3.234375
+676298,CVX,1975-02-21,3.25
+676299,CVX,1975-02-24,3.1875
+676300,CVX,1975-02-25,3.0625
+676301,CVX,1975-02-26,3.125
+676302,CVX,1975-02-27,3.15625
+676303,CVX,1975-02-28,3.171875
+676304,CVX,1975-03-03,3.265625
+676305,CVX,1975-03-04,3.34375
+676306,CVX,1975-03-05,3.3125
+676307,CVX,1975-03-06,3.3125
+676308,CVX,1975-03-07,3.265625
+676309,CVX,1975-03-10,3.3125
+676310,CVX,1975-03-11,3.34375
+676311,CVX,1975-03-12,3.296875
+676312,CVX,1975-03-13,3.296875
+676313,CVX,1975-03-14,3.359375
+676314,CVX,1975-03-17,3.34375
+676315,CVX,1975-03-18,3.28125
+676316,CVX,1975-03-19,3.15625
+676317,CVX,1975-03-20,3.140625
+676318,CVX,1975-03-21,3.140625
+676319,CVX,1975-03-24,3.03125
+676320,CVX,1975-03-25,3.015625
+676321,CVX,1975-03-26,3.046875
+676322,CVX,1975-03-27,3.0625
+676323,CVX,1975-03-31,3.03125
+676324,CVX,1975-04-01,3.0
+676325,CVX,1975-04-02,2.96875
+676326,CVX,1975-04-03,2.9375
+676327,CVX,1975-04-04,2.9375
+676328,CVX,1975-04-07,2.9375
+676329,CVX,1975-04-08,2.96875
+676330,CVX,1975-04-09,3.109375
+676331,CVX,1975-04-10,3.140625
+676332,CVX,1975-04-11,3.125
+676333,CVX,1975-04-14,3.21875
+676334,CVX,1975-04-15,3.15625
+676335,CVX,1975-04-16,3.1875
+676336,CVX,1975-04-17,3.1875
+676337,CVX,1975-04-18,3.15625
+676338,CVX,1975-04-21,3.203125
+676339,CVX,1975-04-22,3.0625
+676340,CVX,1975-04-23,2.96875
+676341,CVX,1975-04-24,3.0625
+676342,CVX,1975-04-25,3.078125
+676343,CVX,1975-04-28,3.0625
+676344,CVX,1975-04-29,3.03125
+676345,CVX,1975-04-30,3.109375
+676346,CVX,1975-05-01,3.125
+676347,CVX,1975-05-02,3.234375
+676348,CVX,1975-05-05,3.328125
+676349,CVX,1975-05-06,3.296875
+676350,CVX,1975-05-07,3.359375
+676351,CVX,1975-05-08,3.5
+676352,CVX,1975-05-09,3.625
+676353,CVX,1975-05-12,3.515625
+676354,CVX,1975-05-13,3.484375
+676355,CVX,1975-05-14,3.546875
+676356,CVX,1975-05-15,3.59375
+676357,CVX,1975-05-16,3.53125
+676358,CVX,1975-05-19,3.546875
+676359,CVX,1975-05-20,3.484375
+676360,CVX,1975-05-21,3.4375
+676361,CVX,1975-05-22,3.34375
+676362,CVX,1975-05-23,3.40625
+676363,CVX,1975-05-27,3.53125
+676364,CVX,1975-05-28,3.59375
+676365,CVX,1975-05-29,3.65625
+676366,CVX,1975-05-30,3.71875
+676367,CVX,1975-06-02,3.84375
+676368,CVX,1975-06-03,3.859375
+676369,CVX,1975-06-04,3.90625
+676370,CVX,1975-06-05,3.890625
+676371,CVX,1975-06-06,3.984375
+676372,CVX,1975-06-09,4.03125
+676373,CVX,1975-06-10,3.9375
+676374,CVX,1975-06-11,3.96875
+676375,CVX,1975-06-12,3.890625
+676376,CVX,1975-06-13,3.921875
+676377,CVX,1975-06-16,4.015625
+676378,CVX,1975-06-17,4.0
+676379,CVX,1975-06-18,3.953125
+676380,CVX,1975-06-19,3.984375
+676381,CVX,1975-06-20,3.96875
+676382,CVX,1975-06-23,4.0
+676383,CVX,1975-06-24,4.0
+676384,CVX,1975-06-25,4.046875
+676385,CVX,1975-06-26,4.0625
+676386,CVX,1975-06-27,4.0
+676387,CVX,1975-06-30,3.96875
+676388,CVX,1975-07-01,3.96875
+676389,CVX,1975-07-02,3.875
+676390,CVX,1975-07-03,3.875
+676391,CVX,1975-07-07,3.75
+676392,CVX,1975-07-08,3.75
+676393,CVX,1975-07-09,3.84375
+676394,CVX,1975-07-10,3.953125
+676395,CVX,1975-07-11,3.96875
+676396,CVX,1975-07-14,4.03125
+676397,CVX,1975-07-15,4.078125
+676398,CVX,1975-07-16,4.0625
+676399,CVX,1975-07-17,3.984375
+676400,CVX,1975-07-18,4.0
+676401,CVX,1975-07-21,3.90625
+676402,CVX,1975-07-22,3.9375
+676403,CVX,1975-07-23,3.9375
+676404,CVX,1975-07-24,3.921875
+676405,CVX,1975-07-25,3.921875
+676406,CVX,1975-07-28,3.875
+676407,CVX,1975-07-29,3.796875
+676408,CVX,1975-07-30,3.765625
+676409,CVX,1975-07-31,3.8125
+676410,CVX,1975-08-01,3.84375
+676411,CVX,1975-08-04,3.84375
+676412,CVX,1975-08-05,3.84375
+676413,CVX,1975-08-06,3.8125
+676414,CVX,1975-08-07,3.828125
+676415,CVX,1975-08-08,3.8125
+676416,CVX,1975-08-11,3.765625
+676417,CVX,1975-08-12,3.84375
+676418,CVX,1975-08-13,3.78125
+676419,CVX,1975-08-14,3.765625
+676420,CVX,1975-08-15,3.75
+676421,CVX,1975-08-18,3.75
+676422,CVX,1975-08-19,3.640625
+676423,CVX,1975-08-20,3.609375
+676424,CVX,1975-08-21,3.5625
+676425,CVX,1975-08-22,3.53125
+676426,CVX,1975-08-25,3.5625
+676427,CVX,1975-08-26,3.546875
+676428,CVX,1975-08-27,3.546875
+676429,CVX,1975-08-28,3.671875
+676430,CVX,1975-08-29,3.71875
+676431,CVX,1975-09-02,3.65625
+676432,CVX,1975-09-03,3.671875
+676433,CVX,1975-09-04,3.6875
+676434,CVX,1975-09-05,3.6875
+676435,CVX,1975-09-08,3.703125
+676436,CVX,1975-09-09,3.671875
+676437,CVX,1975-09-10,3.71875
+676438,CVX,1975-09-11,3.703125
+676439,CVX,1975-09-12,3.6875
+676440,CVX,1975-09-15,3.640625
+676441,CVX,1975-09-16,3.65625
+676442,CVX,1975-09-17,3.6875
+676443,CVX,1975-09-18,3.765625
+676444,CVX,1975-09-19,3.84375
+676445,CVX,1975-09-22,3.734375
+676446,CVX,1975-09-23,3.75
+676447,CVX,1975-09-24,3.8125
+676448,CVX,1975-09-25,3.8125
+676449,CVX,1975-09-26,3.78125
+676450,CVX,1975-09-29,3.75
+676451,CVX,1975-09-30,3.671875
+676452,CVX,1975-10-01,3.671875
+676453,CVX,1975-10-02,3.640625
+676454,CVX,1975-10-03,3.671875
+676455,CVX,1975-10-06,3.703125
+676456,CVX,1975-10-07,3.703125
+676457,CVX,1975-10-08,3.78125
+676458,CVX,1975-10-09,3.796875
+676459,CVX,1975-10-10,3.859375
+676460,CVX,1975-10-13,3.921875
+676461,CVX,1975-10-14,3.96875
+676462,CVX,1975-10-15,3.9375
+676463,CVX,1975-10-16,3.9375
+676464,CVX,1975-10-17,3.953125
+676465,CVX,1975-10-20,3.984375
+676466,CVX,1975-10-21,4.0
+676467,CVX,1975-10-22,3.953125
+676468,CVX,1975-10-23,3.921875
+676469,CVX,1975-10-24,3.78125
+676470,CVX,1975-10-27,3.765625
+676471,CVX,1975-10-28,3.859375
+676472,CVX,1975-10-29,3.75
+676473,CVX,1975-10-30,3.71875
+676474,CVX,1975-10-31,3.734375
+676475,CVX,1975-11-03,3.734375
+676476,CVX,1975-11-04,3.71875
+676477,CVX,1975-11-05,3.640625
+676478,CVX,1975-11-06,3.609375
+676479,CVX,1975-11-07,3.5625
+676480,CVX,1975-11-10,3.5625
+676481,CVX,1975-11-11,3.546875
+676482,CVX,1975-11-12,3.59375
+676483,CVX,1975-11-13,3.625
+676484,CVX,1975-11-14,3.640625
+676485,CVX,1975-11-17,3.640625
+676486,CVX,1975-11-18,3.65625
+676487,CVX,1975-11-19,3.609375
+676488,CVX,1975-11-20,3.609375
+676489,CVX,1975-11-21,3.609375
+676490,CVX,1975-11-24,3.5625
+676491,CVX,1975-11-25,3.59375
+676492,CVX,1975-11-26,3.625
+676493,CVX,1975-11-28,3.59375
+676494,CVX,1975-12-01,3.59375
+676495,CVX,1975-12-02,3.5625
+676496,CVX,1975-12-03,3.4375
+676497,CVX,1975-12-04,3.390625
+676498,CVX,1975-12-05,3.328125
+676499,CVX,1975-12-08,3.359375
+676500,CVX,1975-12-09,3.359375
+676501,CVX,1975-12-10,3.421875
+676502,CVX,1975-12-11,3.40625
+676503,CVX,1975-12-12,3.421875
+676504,CVX,1975-12-15,3.390625
+676505,CVX,1975-12-16,3.390625
+676506,CVX,1975-12-17,3.390625
+676507,CVX,1975-12-18,3.40625
+676508,CVX,1975-12-19,3.359375
+676509,CVX,1975-12-22,3.40625
+676510,CVX,1975-12-23,3.4375
+676511,CVX,1975-12-24,3.515625
+676512,CVX,1975-12-26,3.578125
+676513,CVX,1975-12-29,3.640625
+676514,CVX,1975-12-30,3.65625
+676515,CVX,1975-12-31,3.671875
+676516,CVX,1976-01-02,3.6875
+676517,CVX,1976-01-05,3.8125
+676518,CVX,1976-01-06,3.875
+676519,CVX,1976-01-07,3.859375
+676520,CVX,1976-01-08,3.921875
+676521,CVX,1976-01-09,3.875
+676522,CVX,1976-01-12,3.84375
+676523,CVX,1976-01-13,3.75
+676524,CVX,1976-01-14,3.84375
+676525,CVX,1976-01-15,3.75
+676526,CVX,1976-01-16,3.734375
+676527,CVX,1976-01-19,3.859375
+676528,CVX,1976-01-20,3.828125
+676529,CVX,1976-01-21,3.828125
+676530,CVX,1976-01-22,3.78125
+676531,CVX,1976-01-23,3.75
+676532,CVX,1976-01-26,3.796875
+676533,CVX,1976-01-27,3.875
+676534,CVX,1976-01-28,3.84375
+676535,CVX,1976-01-29,3.953125
+676536,CVX,1976-01-30,3.9375
+676537,CVX,1976-02-02,3.9375
+676538,CVX,1976-02-03,3.984375
+676539,CVX,1976-02-04,4.15625
+676540,CVX,1976-02-05,4.21875
+676541,CVX,1976-02-06,3.953125
+676542,CVX,1976-02-09,3.96875
+676543,CVX,1976-02-10,3.96875
+676544,CVX,1976-02-11,3.9375
+676545,CVX,1976-02-12,3.90625
+676546,CVX,1976-02-13,3.9375
+676547,CVX,1976-02-17,3.859375
+676548,CVX,1976-02-18,3.859375
+676549,CVX,1976-02-19,3.875
+676550,CVX,1976-02-20,3.859375
+676551,CVX,1976-02-23,3.828125
+676552,CVX,1976-02-24,3.84375
+676553,CVX,1976-02-25,3.765625
+676554,CVX,1976-02-26,3.75
+676555,CVX,1976-02-27,3.75
+676556,CVX,1976-03-01,3.75
+676557,CVX,1976-03-02,3.828125
+676558,CVX,1976-03-03,3.734375
+676559,CVX,1976-03-04,3.734375
+676560,CVX,1976-03-05,3.75
+676561,CVX,1976-03-08,3.734375
+676562,CVX,1976-03-09,3.75
+676563,CVX,1976-03-10,3.78125
+676564,CVX,1976-03-11,3.8125
+676565,CVX,1976-03-12,3.78125
+676566,CVX,1976-03-15,3.765625
+676567,CVX,1976-03-16,3.8125
+676568,CVX,1976-03-17,3.828125
+676569,CVX,1976-03-18,3.828125
+676570,CVX,1976-03-19,3.84375
+676571,CVX,1976-03-22,3.859375
+676572,CVX,1976-03-23,4.046875
+676573,CVX,1976-03-24,4.203125
+676574,CVX,1976-03-25,4.21875
+676575,CVX,1976-03-26,4.28125
+676576,CVX,1976-03-29,4.265625
+676577,CVX,1976-03-30,4.21875
+676578,CVX,1976-03-31,4.25
+676579,CVX,1976-04-01,4.125
+676580,CVX,1976-04-02,4.078125
+676581,CVX,1976-04-05,4.171875
+676582,CVX,1976-04-06,4.21875
+676583,CVX,1976-04-07,4.25
+676584,CVX,1976-04-08,4.15625
+676585,CVX,1976-04-09,4.171875
+676586,CVX,1976-04-12,4.25
+676587,CVX,1976-04-13,4.28125
+676588,CVX,1976-04-14,4.21875
+676589,CVX,1976-04-15,4.265625
+676590,CVX,1976-04-19,4.296875
+676591,CVX,1976-04-20,4.40625
+676592,CVX,1976-04-21,4.4375
+676593,CVX,1976-04-22,4.453125
+676594,CVX,1976-04-23,4.453125
+676595,CVX,1976-04-26,4.5
+676596,CVX,1976-04-27,4.515625
+676597,CVX,1976-04-28,4.5625
+676598,CVX,1976-04-29,4.546875
+676599,CVX,1976-04-30,4.53125
+676600,CVX,1976-05-03,4.5
+676601,CVX,1976-05-04,4.5625
+676602,CVX,1976-05-05,4.59375
+676603,CVX,1976-05-06,4.609375
+676604,CVX,1976-05-07,4.625
+676605,CVX,1976-05-10,4.609375
+676606,CVX,1976-05-11,4.59375
+676607,CVX,1976-05-12,4.546875
+676608,CVX,1976-05-13,4.515625
+676609,CVX,1976-05-14,4.53125
+676610,CVX,1976-05-17,4.53125
+676611,CVX,1976-05-18,4.53125
+676612,CVX,1976-05-19,4.59375
+676613,CVX,1976-05-20,4.625
+676614,CVX,1976-05-21,4.578125
+676615,CVX,1976-05-24,4.4375
+676616,CVX,1976-05-25,4.453125
+676617,CVX,1976-05-26,4.484375
+676618,CVX,1976-05-27,4.578125
+676619,CVX,1976-05-28,4.640625
+676620,CVX,1976-06-01,4.640625
+676621,CVX,1976-06-02,4.625
+676622,CVX,1976-06-03,4.609375
+676623,CVX,1976-06-04,4.5625
+676624,CVX,1976-06-07,4.53125
+676625,CVX,1976-06-08,4.5625
+676626,CVX,1976-06-09,4.59375
+676627,CVX,1976-06-10,4.640625
+676628,CVX,1976-06-11,4.625
+676629,CVX,1976-06-14,4.6875
+676630,CVX,1976-06-15,4.65625
+676631,CVX,1976-06-16,4.671875
+676632,CVX,1976-06-17,4.6875
+676633,CVX,1976-06-18,4.6875
+676634,CVX,1976-06-21,4.6875
+676635,CVX,1976-06-22,4.65625
+676636,CVX,1976-06-23,4.609375
+676637,CVX,1976-06-24,4.65625
+676638,CVX,1976-06-25,4.671875
+676639,CVX,1976-06-28,4.71875
+676640,CVX,1976-06-29,4.75
+676641,CVX,1976-06-30,4.75
+676642,CVX,1976-07-01,4.734375
+676643,CVX,1976-07-02,4.734375
+676644,CVX,1976-07-06,4.734375
+676645,CVX,1976-07-07,4.734375
+676646,CVX,1976-07-08,4.828125
+676647,CVX,1976-07-09,4.828125
+676648,CVX,1976-07-12,4.734375
+676649,CVX,1976-07-13,4.765625
+676650,CVX,1976-07-14,4.78125
+676651,CVX,1976-07-15,4.734375
+676652,CVX,1976-07-16,4.703125
+676653,CVX,1976-07-19,4.734375
+676654,CVX,1976-07-20,4.71875
+676655,CVX,1976-07-21,4.734375
+676656,CVX,1976-07-22,4.71875
+676657,CVX,1976-07-23,4.75
+676658,CVX,1976-07-26,4.75
+676659,CVX,1976-07-27,4.6875
+676660,CVX,1976-07-28,4.703125
+676661,CVX,1976-07-29,4.703125
+676662,CVX,1976-07-30,4.734375
+676663,CVX,1976-08-02,4.734375
+676664,CVX,1976-08-03,4.75
+676665,CVX,1976-08-04,4.75
+676666,CVX,1976-08-05,4.71875
+676667,CVX,1976-08-06,4.78125
+676668,CVX,1976-08-09,4.734375
+676669,CVX,1976-08-10,4.71875
+676670,CVX,1976-08-11,4.703125
+676671,CVX,1976-08-12,4.734375
+676672,CVX,1976-08-13,4.765625
+676673,CVX,1976-08-16,4.765625
+676674,CVX,1976-08-17,4.765625
+676675,CVX,1976-08-18,4.765625
+676676,CVX,1976-08-19,4.71875
+676677,CVX,1976-08-20,4.6875
+676678,CVX,1976-08-23,4.65625
+676679,CVX,1976-08-24,4.59375
+676680,CVX,1976-08-25,4.609375
+676681,CVX,1976-08-26,4.578125
+676682,CVX,1976-08-27,4.578125
+676683,CVX,1976-08-30,4.625
+676684,CVX,1976-08-31,4.6875
+676685,CVX,1976-09-01,4.71875
+676686,CVX,1976-09-02,4.71875
+676687,CVX,1976-09-03,4.6875
+676688,CVX,1976-09-07,4.71875
+676689,CVX,1976-09-08,4.734375
+676690,CVX,1976-09-09,4.703125
+676691,CVX,1976-09-10,4.6875
+676692,CVX,1976-09-13,4.71875
+676693,CVX,1976-09-14,4.71875
+676694,CVX,1976-09-15,4.71875
+676695,CVX,1976-09-16,4.78125
+676696,CVX,1976-09-17,4.71875
+676697,CVX,1976-09-20,4.734375
+676698,CVX,1976-09-21,4.84375
+676699,CVX,1976-09-22,4.84375
+676700,CVX,1976-09-23,4.875
+676701,CVX,1976-09-24,4.84375
+676702,CVX,1976-09-27,4.875
+676703,CVX,1976-09-28,4.828125
+676704,CVX,1976-09-29,4.71875
+676705,CVX,1976-09-30,4.6875
+676706,CVX,1976-10-01,4.65625
+676707,CVX,1976-10-04,4.65625
+676708,CVX,1976-10-05,4.625
+676709,CVX,1976-10-06,4.59375
+676710,CVX,1976-10-07,4.5625
+676711,CVX,1976-10-08,4.578125
+676712,CVX,1976-10-11,4.515625
+676713,CVX,1976-10-12,4.484375
+676714,CVX,1976-10-13,4.5
+676715,CVX,1976-10-14,4.4375
+676716,CVX,1976-10-15,4.375
+676717,CVX,1976-10-18,4.421875
+676718,CVX,1976-10-19,4.4375
+676719,CVX,1976-10-20,4.4375
+676720,CVX,1976-10-21,4.453125
+676721,CVX,1976-10-22,4.4375
+676722,CVX,1976-10-25,4.484375
+676723,CVX,1976-10-26,4.515625
+676724,CVX,1976-10-27,4.546875
+676725,CVX,1976-10-28,4.5625
+676726,CVX,1976-10-29,4.609375
+676727,CVX,1976-11-01,4.640625
+676728,CVX,1976-11-03,4.515625
+676729,CVX,1976-11-04,4.46875
+676730,CVX,1976-11-05,4.25
+676731,CVX,1976-11-08,4.25
+676732,CVX,1976-11-09,4.265625
+676733,CVX,1976-11-10,4.203125
+676734,CVX,1976-11-11,4.25
+676735,CVX,1976-11-12,4.21875
+676736,CVX,1976-11-15,4.234375
+676737,CVX,1976-11-16,4.265625
+676738,CVX,1976-11-17,4.328125
+676739,CVX,1976-11-18,4.4375
+676740,CVX,1976-11-19,4.4375
+676741,CVX,1976-11-22,4.453125
+676742,CVX,1976-11-23,4.4375
+676743,CVX,1976-11-24,4.484375
+676744,CVX,1976-11-26,4.546875
+676745,CVX,1976-11-29,4.515625
+676746,CVX,1976-11-30,4.53125
+676747,CVX,1976-12-01,4.578125
+676748,CVX,1976-12-02,4.609375
+676749,CVX,1976-12-03,4.671875
+676750,CVX,1976-12-06,4.71875
+676751,CVX,1976-12-07,4.78125
+676752,CVX,1976-12-08,4.78125
+676753,CVX,1976-12-09,4.78125
+676754,CVX,1976-12-10,4.8125
+676755,CVX,1976-12-13,4.8125
+676756,CVX,1976-12-14,4.796875
+676757,CVX,1976-12-15,4.8125
+676758,CVX,1976-12-16,4.84375
+676759,CVX,1976-12-17,4.859375
+676760,CVX,1976-12-20,4.875
+676761,CVX,1976-12-21,4.875
+676762,CVX,1976-12-22,4.96875
+676763,CVX,1976-12-23,4.9375
+676764,CVX,1976-12-27,4.96875
+676765,CVX,1976-12-28,5.015625
+676766,CVX,1976-12-29,5.015625
+676767,CVX,1976-12-30,5.09375
+676768,CVX,1976-12-31,5.125
+676769,CVX,1977-01-03,5.078125
+676770,CVX,1977-01-04,5.0
+676771,CVX,1977-01-05,4.953125
+676772,CVX,1977-01-06,4.96875
+676773,CVX,1977-01-07,5.015625
+676774,CVX,1977-01-10,5.046875
+676775,CVX,1977-01-11,5.0
+676776,CVX,1977-01-12,4.90625
+676777,CVX,1977-01-13,4.96875
+676778,CVX,1977-01-14,5.046875
+676779,CVX,1977-01-17,5.0625
+676780,CVX,1977-01-18,5.09375
+676781,CVX,1977-01-19,5.15625
+676782,CVX,1977-01-20,5.0625
+676783,CVX,1977-01-21,5.0625
+676784,CVX,1977-01-24,5.15625
+676785,CVX,1977-01-25,5.234375
+676786,CVX,1977-01-26,5.25
+676787,CVX,1977-01-27,5.265625
+676788,CVX,1977-01-28,5.28125
+676789,CVX,1977-01-31,5.34375
+676790,CVX,1977-02-01,5.34375
+676791,CVX,1977-02-02,5.375
+676792,CVX,1977-02-03,5.40625
+676793,CVX,1977-02-04,5.3125
+676794,CVX,1977-02-07,5.3125
+676795,CVX,1977-02-08,5.28125
+676796,CVX,1977-02-09,5.15625
+676797,CVX,1977-02-10,5.09375
+676798,CVX,1977-02-11,4.953125
+676799,CVX,1977-02-14,4.921875
+676800,CVX,1977-02-15,4.96875
+676801,CVX,1977-02-16,5.03125
+676802,CVX,1977-02-17,5.03125
+676803,CVX,1977-02-18,5.015625
+676804,CVX,1977-02-22,5.0
+676805,CVX,1977-02-23,5.0
+676806,CVX,1977-02-24,4.984375
+676807,CVX,1977-02-25,5.0
+676808,CVX,1977-02-28,5.015625
+676809,CVX,1977-03-01,5.046875
+676810,CVX,1977-03-02,5.03125
+676811,CVX,1977-03-03,5.109375
+676812,CVX,1977-03-04,5.109375
+676813,CVX,1977-03-07,5.09375
+676814,CVX,1977-03-08,5.046875
+676815,CVX,1977-03-09,5.109375
+676816,CVX,1977-03-10,5.125
+676817,CVX,1977-03-11,5.109375
+676818,CVX,1977-03-14,5.1875
+676819,CVX,1977-03-15,5.21875
+676820,CVX,1977-03-16,5.234375
+676821,CVX,1977-03-17,5.203125
+676822,CVX,1977-03-18,5.203125
+676823,CVX,1977-03-21,5.0625
+676824,CVX,1977-03-22,5.0
+676825,CVX,1977-03-23,4.84375
+676826,CVX,1977-03-24,4.859375
+676827,CVX,1977-03-25,4.90625
+676828,CVX,1977-03-28,4.90625
+676829,CVX,1977-03-29,4.9375
+676830,CVX,1977-03-30,4.890625
+676831,CVX,1977-03-31,4.890625
+676832,CVX,1977-04-01,4.984375
+676833,CVX,1977-04-04,4.9375
+676834,CVX,1977-04-05,4.921875
+676835,CVX,1977-04-06,4.921875
+676836,CVX,1977-04-07,4.953125
+676837,CVX,1977-04-11,4.96875
+676838,CVX,1977-04-12,5.03125
+676839,CVX,1977-04-13,5.015625
+676840,CVX,1977-04-14,5.015625
+676841,CVX,1977-04-15,5.0
+676842,CVX,1977-04-18,5.0
+676843,CVX,1977-04-19,4.953125
+676844,CVX,1977-04-20,5.0
+676845,CVX,1977-04-21,4.984375
+676846,CVX,1977-04-22,4.96875
+676847,CVX,1977-04-25,4.890625
+676848,CVX,1977-04-26,4.90625
+676849,CVX,1977-04-27,4.984375
+676850,CVX,1977-04-28,5.03125
+676851,CVX,1977-04-29,5.0625
+676852,CVX,1977-05-02,5.1875
+676853,CVX,1977-05-03,5.25
+676854,CVX,1977-05-04,5.25
+676855,CVX,1977-05-05,5.234375
+676856,CVX,1977-05-06,5.140625
+676857,CVX,1977-05-09,5.09375
+676858,CVX,1977-05-10,5.109375
+676859,CVX,1977-05-11,5.09375
+676860,CVX,1977-05-12,5.125
+676861,CVX,1977-05-13,5.25
+676862,CVX,1977-05-16,5.328125
+676863,CVX,1977-05-17,5.34375
+676864,CVX,1977-05-18,5.359375
+676865,CVX,1977-05-19,5.3125
+676866,CVX,1977-05-20,5.3125
+676867,CVX,1977-05-23,5.1875
+676868,CVX,1977-05-24,5.171875
+676869,CVX,1977-05-25,5.15625
+676870,CVX,1977-05-26,5.15625
+676871,CVX,1977-05-27,5.171875
+676872,CVX,1977-05-31,5.234375
+676873,CVX,1977-06-01,5.265625
+676874,CVX,1977-06-02,5.25
+676875,CVX,1977-06-03,5.25
+676876,CVX,1977-06-06,5.21875
+676877,CVX,1977-06-07,5.1875
+676878,CVX,1977-06-08,5.140625
+676879,CVX,1977-06-09,5.09375
+676880,CVX,1977-06-10,5.125
+676881,CVX,1977-06-13,5.203125
+676882,CVX,1977-06-14,5.25
+676883,CVX,1977-06-15,5.25
+676884,CVX,1977-06-16,5.234375
+676885,CVX,1977-06-17,5.25
+676886,CVX,1977-06-20,5.203125
+676887,CVX,1977-06-21,5.21875
+676888,CVX,1977-06-22,5.28125
+676889,CVX,1977-06-23,5.296875
+676890,CVX,1977-06-24,5.296875
+676891,CVX,1977-06-27,5.3125
+676892,CVX,1977-06-28,5.25
+676893,CVX,1977-06-29,5.25
+676894,CVX,1977-06-30,5.21875
+676895,CVX,1977-07-01,5.234375
+676896,CVX,1977-07-05,5.25
+676897,CVX,1977-07-06,5.21875
+676898,CVX,1977-07-07,5.296875
+676899,CVX,1977-07-08,5.234375
+676900,CVX,1977-07-11,5.359375
+676901,CVX,1977-07-12,5.484375
+676902,CVX,1977-07-13,5.5
+676903,CVX,1977-07-15,5.53125
+676904,CVX,1977-07-18,5.5625
+676905,CVX,1977-07-19,5.625
+676906,CVX,1977-07-20,5.59375
+676907,CVX,1977-07-21,5.59375
+676908,CVX,1977-07-22,5.65625
+676909,CVX,1977-07-25,5.5625
+676910,CVX,1977-07-26,5.390625
+676911,CVX,1977-07-27,5.34375
+676912,CVX,1977-07-28,5.375
+676913,CVX,1977-07-29,5.40625
+676914,CVX,1977-08-01,5.4375
+676915,CVX,1977-08-02,5.484375
+676916,CVX,1977-08-03,5.453125
+676917,CVX,1977-08-04,5.484375
+676918,CVX,1977-08-05,5.4375
+676919,CVX,1977-08-08,5.421875
+676920,CVX,1977-08-09,5.375
+676921,CVX,1977-08-10,5.421875
+676922,CVX,1977-08-11,5.390625
+676923,CVX,1977-08-12,5.28125
+676924,CVX,1977-08-15,5.25
+676925,CVX,1977-08-16,5.1875
+676926,CVX,1977-08-17,5.171875
+676927,CVX,1977-08-18,5.078125
+676928,CVX,1977-08-19,4.875
+676929,CVX,1977-08-22,4.90625
+676930,CVX,1977-08-23,4.890625
+676931,CVX,1977-08-24,4.859375
+676932,CVX,1977-08-25,4.796875
+676933,CVX,1977-08-26,4.78125
+676934,CVX,1977-08-29,4.796875
+676935,CVX,1977-08-30,4.875
+676936,CVX,1977-08-31,5.03125
+676937,CVX,1977-09-01,5.0625
+676938,CVX,1977-09-02,5.21875
+676939,CVX,1977-09-06,5.171875
+676940,CVX,1977-09-07,5.25
+676941,CVX,1977-09-08,5.125
+676942,CVX,1977-09-09,5.078125
+676943,CVX,1977-09-12,5.09375
+676944,CVX,1977-09-13,5.09375
+676945,CVX,1977-09-14,5.15625
+676946,CVX,1977-09-15,5.140625
+676947,CVX,1977-09-16,5.125
+676948,CVX,1977-09-19,5.0625
+676949,CVX,1977-09-20,5.03125
+676950,CVX,1977-09-21,5.0625
+676951,CVX,1977-09-22,5.0625
+676952,CVX,1977-09-23,5.046875
+676953,CVX,1977-09-26,5.09375
+676954,CVX,1977-09-27,5.09375
+676955,CVX,1977-09-28,5.125
+676956,CVX,1977-09-29,5.15625
+676957,CVX,1977-09-30,5.21875
+676958,CVX,1977-10-03,5.1875
+676959,CVX,1977-10-04,5.1875
+676960,CVX,1977-10-05,5.09375
+676961,CVX,1977-10-06,5.140625
+676962,CVX,1977-10-07,5.15625
+676963,CVX,1977-10-10,5.203125
+676964,CVX,1977-10-11,5.15625
+676965,CVX,1977-10-12,5.0
+676966,CVX,1977-10-13,4.953125
+676967,CVX,1977-10-14,4.984375
+676968,CVX,1977-10-17,4.984375
+676969,CVX,1977-10-18,4.984375
+676970,CVX,1977-10-19,4.890625
+676971,CVX,1977-10-20,4.90625
+676972,CVX,1977-10-21,4.90625
+676973,CVX,1977-10-24,4.84375
+676974,CVX,1977-10-25,4.859375
+676975,CVX,1977-10-26,4.90625
+676976,CVX,1977-10-27,4.859375
+676977,CVX,1977-10-28,4.875
+676978,CVX,1977-10-31,4.84375
+676979,CVX,1977-11-01,4.8125
+676980,CVX,1977-11-02,4.828125
+676981,CVX,1977-11-03,4.75
+676982,CVX,1977-11-04,4.78125
+676983,CVX,1977-11-07,4.875
+676984,CVX,1977-11-08,4.859375
+676985,CVX,1977-11-09,4.875
+676986,CVX,1977-11-10,4.9375
+676987,CVX,1977-11-11,5.0
+676988,CVX,1977-11-14,5.0
+676989,CVX,1977-11-15,5.015625
+676990,CVX,1977-11-16,5.03125
+676991,CVX,1977-11-17,5.015625
+676992,CVX,1977-11-18,4.90625
+676993,CVX,1977-11-21,4.96875
+676994,CVX,1977-11-22,4.984375
+676995,CVX,1977-11-23,4.9375
+676996,CVX,1977-11-25,4.96875
+676997,CVX,1977-11-28,4.96875
+676998,CVX,1977-11-29,4.921875
+676999,CVX,1977-11-30,5.0
+677000,CVX,1977-12-01,4.96875
+677001,CVX,1977-12-02,4.984375
+677002,CVX,1977-12-05,4.953125
+677003,CVX,1977-12-06,4.890625
+677004,CVX,1977-12-07,4.953125
+677005,CVX,1977-12-08,4.9375
+677006,CVX,1977-12-09,5.0
+677007,CVX,1977-12-12,5.0
+677008,CVX,1977-12-13,4.96875
+677009,CVX,1977-12-14,4.96875
+677010,CVX,1977-12-15,4.953125
+677011,CVX,1977-12-16,4.9375
+677012,CVX,1977-12-19,4.90625
+677013,CVX,1977-12-20,4.859375
+677014,CVX,1977-12-21,4.859375
+677015,CVX,1977-12-22,4.859375
+677016,CVX,1977-12-23,4.96875
+677017,CVX,1977-12-27,4.921875
+677018,CVX,1977-12-28,4.875
+677019,CVX,1977-12-29,4.84375
+677020,CVX,1977-12-30,4.859375
+677021,CVX,1978-01-03,4.75
+677022,CVX,1978-01-04,4.71875
+677023,CVX,1978-01-05,4.65625
+677024,CVX,1978-01-06,4.625
+677025,CVX,1978-01-09,4.578125
+677026,CVX,1978-01-10,4.5
+677027,CVX,1978-01-11,4.421875
+677028,CVX,1978-01-12,4.453125
+677029,CVX,1978-01-13,4.421875
+677030,CVX,1978-01-16,4.328125
+677031,CVX,1978-01-17,4.375
+677032,CVX,1978-01-18,4.421875
+677033,CVX,1978-01-19,4.390625
+677034,CVX,1978-01-20,4.40625
+677035,CVX,1978-01-23,4.359375
+677036,CVX,1978-01-24,4.390625
+677037,CVX,1978-01-25,4.421875
+677038,CVX,1978-01-26,4.46875
+677039,CVX,1978-01-27,4.453125
+677040,CVX,1978-01-30,4.5625
+677041,CVX,1978-01-31,4.59375
+677042,CVX,1978-02-01,4.625
+677043,CVX,1978-02-02,4.84375
+677044,CVX,1978-02-03,4.71875
+677045,CVX,1978-02-06,4.765625
+677046,CVX,1978-02-07,4.828125
+677047,CVX,1978-02-08,4.78125
+677048,CVX,1978-02-09,4.78125
+677049,CVX,1978-02-10,4.734375
+677050,CVX,1978-02-13,4.75
+677051,CVX,1978-02-14,4.75
+677052,CVX,1978-02-15,4.703125
+677053,CVX,1978-02-16,4.671875
+677054,CVX,1978-02-17,4.65625
+677055,CVX,1978-02-21,4.703125
+677056,CVX,1978-02-22,4.71875
+677057,CVX,1978-02-23,4.734375
+677058,CVX,1978-02-24,4.8125
+677059,CVX,1978-02-27,4.765625
+677060,CVX,1978-02-28,4.71875
+677061,CVX,1978-03-01,4.71875
+677062,CVX,1978-03-02,4.734375
+677063,CVX,1978-03-03,4.78125
+677064,CVX,1978-03-06,4.734375
+677065,CVX,1978-03-07,4.703125
+677066,CVX,1978-03-08,4.71875
+677067,CVX,1978-03-09,4.671875
+677068,CVX,1978-03-10,4.78125
+677069,CVX,1978-03-13,4.8125
+677070,CVX,1978-03-14,4.875
+677071,CVX,1978-03-15,4.8125
+677072,CVX,1978-03-16,4.859375
+677073,CVX,1978-03-17,4.875
+677074,CVX,1978-03-20,4.984375
+677075,CVX,1978-03-21,4.890625
+677076,CVX,1978-03-22,4.90625
+677077,CVX,1978-03-23,4.875
+677078,CVX,1978-03-27,4.828125
+677079,CVX,1978-03-28,4.890625
+677080,CVX,1978-03-29,4.890625
+677081,CVX,1978-03-30,4.859375
+677082,CVX,1978-03-31,4.828125
+677083,CVX,1978-04-03,4.78125
+677084,CVX,1978-04-04,4.84375
+677085,CVX,1978-04-05,4.875
+677086,CVX,1978-04-06,4.90625
+677087,CVX,1978-04-07,4.90625
+677088,CVX,1978-04-10,4.875
+677089,CVX,1978-04-11,4.875
+677090,CVX,1978-04-12,4.875
+677091,CVX,1978-04-13,4.90625
+677092,CVX,1978-04-14,5.0
+677093,CVX,1978-04-17,5.0625
+677094,CVX,1978-04-18,5.0625
+677095,CVX,1978-04-19,5.0625
+677096,CVX,1978-04-20,5.09375
+677097,CVX,1978-04-21,5.046875
+677098,CVX,1978-04-24,5.125
+677099,CVX,1978-04-25,5.28125
+677100,CVX,1978-04-26,5.265625
+677101,CVX,1978-04-27,5.25
+677102,CVX,1978-04-28,5.421875
+677103,CVX,1978-05-01,5.5
+677104,CVX,1978-05-02,5.453125
+677105,CVX,1978-05-03,5.46875
+677106,CVX,1978-05-04,5.53125
+677107,CVX,1978-05-05,5.453125
+677108,CVX,1978-05-08,5.4375
+677109,CVX,1978-05-09,5.46875
+677110,CVX,1978-05-10,5.4375
+677111,CVX,1978-05-11,5.4375
+677112,CVX,1978-05-12,5.4375
+677113,CVX,1978-05-15,5.46875
+677114,CVX,1978-05-16,5.4375
+677115,CVX,1978-05-17,5.453125
+677116,CVX,1978-05-18,5.40625
+677117,CVX,1978-05-19,5.421875
+677118,CVX,1978-05-22,5.46875
+677119,CVX,1978-05-23,5.4375
+677120,CVX,1978-05-24,5.375
+677121,CVX,1978-05-25,5.3125
+677122,CVX,1978-05-26,5.1875
+677123,CVX,1978-05-30,5.203125
+677124,CVX,1978-05-31,5.234375
+677125,CVX,1978-06-01,5.296875
+677126,CVX,1978-06-02,5.34375
+677127,CVX,1978-06-05,5.40625
+677128,CVX,1978-06-06,5.46875
+677129,CVX,1978-06-07,5.4375
+677130,CVX,1978-06-08,5.421875
+677131,CVX,1978-06-09,5.390625
+677132,CVX,1978-06-12,5.40625
+677133,CVX,1978-06-13,5.40625
+677134,CVX,1978-06-14,5.375
+677135,CVX,1978-06-15,5.375
+677136,CVX,1978-06-16,5.375
+677137,CVX,1978-06-19,5.34375
+677138,CVX,1978-06-20,5.296875
+677139,CVX,1978-06-21,5.203125
+677140,CVX,1978-06-22,5.125
+677141,CVX,1978-06-23,5.0
+677142,CVX,1978-06-26,4.984375
+677143,CVX,1978-06-27,4.96875
+677144,CVX,1978-06-28,4.984375
+677145,CVX,1978-06-29,4.9375
+677146,CVX,1978-06-30,4.984375
+677147,CVX,1978-07-03,4.890625
+677148,CVX,1978-07-05,4.859375
+677149,CVX,1978-07-06,4.84375
+677150,CVX,1978-07-07,4.796875
+677151,CVX,1978-07-10,4.859375
+677152,CVX,1978-07-11,4.953125
+677153,CVX,1978-07-12,4.96875
+677154,CVX,1978-07-13,5.0
+677155,CVX,1978-07-14,5.03125
+677156,CVX,1978-07-17,4.984375
+677157,CVX,1978-07-18,4.9375
+677158,CVX,1978-07-19,5.03125
+677159,CVX,1978-07-20,5.0
+677160,CVX,1978-07-21,5.125
+677161,CVX,1978-07-24,5.140625
+677162,CVX,1978-07-25,5.203125
+677163,CVX,1978-07-26,5.203125
+677164,CVX,1978-07-27,5.21875
+677165,CVX,1978-07-28,5.25
+677166,CVX,1978-07-31,5.25
+677167,CVX,1978-08-01,5.265625
+677168,CVX,1978-08-02,5.25
+677169,CVX,1978-08-03,5.21875
+677170,CVX,1978-08-04,5.171875
+677171,CVX,1978-08-07,5.21875
+677172,CVX,1978-08-08,5.234375
+677173,CVX,1978-08-09,5.296875
+677174,CVX,1978-08-10,5.296875
+677175,CVX,1978-08-11,5.34375
+677176,CVX,1978-08-14,5.34375
+677177,CVX,1978-08-15,5.328125
+677178,CVX,1978-08-16,5.359375
+677179,CVX,1978-08-17,5.5
+677180,CVX,1978-08-18,5.515625
+677181,CVX,1978-08-21,5.4375
+677182,CVX,1978-08-22,5.453125
+677183,CVX,1978-08-23,5.453125
+677184,CVX,1978-08-24,5.484375
+677185,CVX,1978-08-25,5.453125
+677186,CVX,1978-08-28,5.421875
+677187,CVX,1978-08-29,5.453125
+677188,CVX,1978-08-30,5.546875
+677189,CVX,1978-08-31,5.5
+677190,CVX,1978-09-01,5.609375
+677191,CVX,1978-09-05,5.78125
+677192,CVX,1978-09-06,5.953125
+677193,CVX,1978-09-07,5.890625
+677194,CVX,1978-09-08,6.0
+677195,CVX,1978-09-11,5.96875
+677196,CVX,1978-09-12,5.9375
+677197,CVX,1978-09-13,5.84375
+677198,CVX,1978-09-14,5.71875
+677199,CVX,1978-09-15,5.65625
+677200,CVX,1978-09-18,5.65625
+677201,CVX,1978-09-19,5.640625
+677202,CVX,1978-09-20,5.703125
+677203,CVX,1978-09-21,5.734375
+677204,CVX,1978-09-22,5.734375
+677205,CVX,1978-09-25,5.734375
+677206,CVX,1978-09-26,5.8125
+677207,CVX,1978-09-27,5.78125
+677208,CVX,1978-09-28,5.765625
+677209,CVX,1978-09-29,5.859375
+677210,CVX,1978-10-02,5.875
+677211,CVX,1978-10-03,5.875
+677212,CVX,1978-10-04,5.953125
+677213,CVX,1978-10-05,6.015625
+677214,CVX,1978-10-06,6.015625
+677215,CVX,1978-10-09,6.046875
+677216,CVX,1978-10-10,6.078125
+677217,CVX,1978-10-11,6.109375
+677218,CVX,1978-10-12,6.03125
+677219,CVX,1978-10-13,6.0625
+677220,CVX,1978-10-16,5.90625
+677221,CVX,1978-10-17,5.8125
+677222,CVX,1978-10-18,5.703125
+677223,CVX,1978-10-19,5.53125
+677224,CVX,1978-10-20,5.53125
+677225,CVX,1978-10-23,5.640625
+677226,CVX,1978-10-24,5.65625
+677227,CVX,1978-10-25,5.609375
+677228,CVX,1978-10-26,5.578125
+677229,CVX,1978-10-27,5.4375
+677230,CVX,1978-10-30,5.4375
+677231,CVX,1978-10-31,5.4375
+677232,CVX,1978-11-01,5.53125
+677233,CVX,1978-11-02,5.53125
+677234,CVX,1978-11-03,5.8125
+677235,CVX,1978-11-06,5.75
+677236,CVX,1978-11-07,5.640625
+677237,CVX,1978-11-08,5.625
+677238,CVX,1978-11-09,5.703125
+677239,CVX,1978-11-10,5.703125
+677240,CVX,1978-11-13,5.59375
+677241,CVX,1978-11-14,5.5
+677242,CVX,1978-11-15,5.4375
+677243,CVX,1978-11-16,5.546875
+677244,CVX,1978-11-17,5.609375
+677245,CVX,1978-11-20,5.734375
+677246,CVX,1978-11-21,5.78125
+677247,CVX,1978-11-22,5.8125
+677248,CVX,1978-11-24,5.8125
+677249,CVX,1978-11-27,5.84375
+677250,CVX,1978-11-28,5.828125
+677251,CVX,1978-11-29,5.6875
+677252,CVX,1978-11-30,5.6875
+677253,CVX,1978-12-01,5.796875
+677254,CVX,1978-12-04,5.796875
+677255,CVX,1978-12-05,5.828125
+677256,CVX,1978-12-06,5.921875
+677257,CVX,1978-12-07,5.90625
+677258,CVX,1978-12-08,5.921875
+677259,CVX,1978-12-11,5.984375
+677260,CVX,1978-12-12,5.96875
+677261,CVX,1978-12-13,5.96875
+677262,CVX,1978-12-14,6.0625
+677263,CVX,1978-12-15,5.96875
+677264,CVX,1978-12-18,5.8125
+677265,CVX,1978-12-19,5.8125
+677266,CVX,1978-12-20,5.8125
+677267,CVX,1978-12-21,5.796875
+677268,CVX,1978-12-22,5.90625
+677269,CVX,1978-12-26,5.953125
+677270,CVX,1978-12-27,5.890625
+677271,CVX,1978-12-28,5.859375
+677272,CVX,1978-12-29,5.859375
+677273,CVX,1979-01-02,5.859375
+677274,CVX,1979-01-03,5.859375
+677275,CVX,1979-01-04,5.859375
+677276,CVX,1979-01-05,5.828125
+677277,CVX,1979-01-08,5.84375
+677278,CVX,1979-01-09,5.78125
+677279,CVX,1979-01-10,5.75
+677280,CVX,1979-01-11,5.71875
+677281,CVX,1979-01-12,5.734375
+677282,CVX,1979-01-15,5.78125
+677283,CVX,1979-01-16,5.734375
+677284,CVX,1979-01-17,5.75
+677285,CVX,1979-01-18,5.734375
+677286,CVX,1979-01-19,5.765625
+677287,CVX,1979-01-22,5.703125
+677288,CVX,1979-01-23,5.765625
+677289,CVX,1979-01-24,5.734375
+677290,CVX,1979-01-25,5.78125
+677291,CVX,1979-01-26,5.875
+677292,CVX,1979-01-29,5.90625
+677293,CVX,1979-01-30,5.9375
+677294,CVX,1979-01-31,5.90625
+677295,CVX,1979-02-01,5.9375
+677296,CVX,1979-02-02,5.8125
+677297,CVX,1979-02-05,5.75
+677298,CVX,1979-02-06,5.6875
+677299,CVX,1979-02-07,5.609375
+677300,CVX,1979-02-08,5.59375
+677301,CVX,1979-02-09,5.625
+677302,CVX,1979-02-12,5.65625
+677303,CVX,1979-02-13,5.734375
+677304,CVX,1979-02-14,5.71875
+677305,CVX,1979-02-15,5.703125
+677306,CVX,1979-02-16,5.703125
+677307,CVX,1979-02-20,5.765625
+677308,CVX,1979-02-21,5.796875
+677309,CVX,1979-02-22,5.671875
+677310,CVX,1979-02-23,5.65625
+677311,CVX,1979-02-26,5.625
+677312,CVX,1979-02-27,5.5625
+677313,CVX,1979-02-28,5.578125
+677314,CVX,1979-03-01,5.625
+677315,CVX,1979-03-02,5.578125
+677316,CVX,1979-03-05,5.65625
+677317,CVX,1979-03-06,5.5625
+677318,CVX,1979-03-07,5.671875
+677319,CVX,1979-03-08,5.796875
+677320,CVX,1979-03-09,5.859375
+677321,CVX,1979-03-12,5.90625
+677322,CVX,1979-03-13,5.921875
+677323,CVX,1979-03-14,5.859375
+677324,CVX,1979-03-15,5.875
+677325,CVX,1979-03-16,6.109375
+677326,CVX,1979-03-19,6.171875
+677327,CVX,1979-03-20,6.046875
+677328,CVX,1979-03-21,6.046875
+677329,CVX,1979-03-22,5.984375
+677330,CVX,1979-03-23,5.953125
+677331,CVX,1979-03-26,5.890625
+677332,CVX,1979-03-27,5.9375
+677333,CVX,1979-03-28,5.9375
+677334,CVX,1979-03-29,6.0
+677335,CVX,1979-03-30,5.953125
+677336,CVX,1979-04-02,6.0
+677337,CVX,1979-04-03,6.046875
+677338,CVX,1979-04-04,6.0625
+677339,CVX,1979-04-05,6.25
+677340,CVX,1979-04-06,6.25
+677341,CVX,1979-04-09,6.1875
+677342,CVX,1979-04-10,6.171875
+677343,CVX,1979-04-11,6.03125
+677344,CVX,1979-04-12,6.078125
+677345,CVX,1979-04-16,6.015625
+677346,CVX,1979-04-17,6.0
+677347,CVX,1979-04-18,6.03125
+677348,CVX,1979-04-19,6.046875
+677349,CVX,1979-04-20,6.125
+677350,CVX,1979-04-23,6.15625
+677351,CVX,1979-04-24,6.296875
+677352,CVX,1979-04-25,6.234375
+677353,CVX,1979-04-26,6.125
+677354,CVX,1979-04-27,6.078125
+677355,CVX,1979-04-30,6.15625
+677356,CVX,1979-05-01,6.1875
+677357,CVX,1979-05-02,6.34375
+677358,CVX,1979-05-03,6.296875
+677359,CVX,1979-05-04,6.109375
+677360,CVX,1979-05-07,6.03125
+677361,CVX,1979-05-08,5.984375
+677362,CVX,1979-05-09,5.984375
+677363,CVX,1979-05-10,5.75
+677364,CVX,1979-05-11,5.75
+677365,CVX,1979-05-14,5.6875
+677366,CVX,1979-05-15,5.75
+677367,CVX,1979-05-16,5.828125
+677368,CVX,1979-05-17,5.96875
+677369,CVX,1979-05-18,5.953125
+677370,CVX,1979-05-21,5.890625
+677371,CVX,1979-05-22,5.953125
+677372,CVX,1979-05-23,5.9375
+677373,CVX,1979-05-24,5.90625
+677374,CVX,1979-05-25,5.859375
+677375,CVX,1979-05-29,5.796875
+677376,CVX,1979-05-30,5.796875
+677377,CVX,1979-05-31,5.640625
+677378,CVX,1979-06-01,5.65625
+677379,CVX,1979-06-04,5.703125
+677380,CVX,1979-06-05,5.859375
+677381,CVX,1979-06-06,6.015625
+677382,CVX,1979-06-07,6.109375
+677383,CVX,1979-06-08,6.0625
+677384,CVX,1979-06-11,6.125
+677385,CVX,1979-06-12,6.171875
+677386,CVX,1979-06-13,6.078125
+677387,CVX,1979-06-14,6.0
+677388,CVX,1979-06-15,6.0
+677389,CVX,1979-06-18,5.96875
+677390,CVX,1979-06-19,5.9375
+677391,CVX,1979-06-20,5.875
+677392,CVX,1979-06-21,5.859375
+677393,CVX,1979-06-22,6.015625
+677394,CVX,1979-06-25,5.953125
+677395,CVX,1979-06-26,5.953125
+677396,CVX,1979-06-27,5.984375
+677397,CVX,1979-06-28,6.046875
+677398,CVX,1979-06-29,6.0625
+677399,CVX,1979-07-02,6.078125
+677400,CVX,1979-07-03,5.984375
+677401,CVX,1979-07-05,6.046875
+677402,CVX,1979-07-06,6.265625
+677403,CVX,1979-07-09,6.5
+677404,CVX,1979-07-10,6.53125
+677405,CVX,1979-07-11,6.40625
+677406,CVX,1979-07-12,6.390625
+677407,CVX,1979-07-13,6.390625
+677408,CVX,1979-07-16,6.453125
+677409,CVX,1979-07-17,6.4375
+677410,CVX,1979-07-18,6.421875
+677411,CVX,1979-07-19,6.46875
+677412,CVX,1979-07-20,6.484375
+677413,CVX,1979-07-23,6.4375
+677414,CVX,1979-07-24,6.453125
+677415,CVX,1979-07-25,6.515625
+677416,CVX,1979-07-26,6.515625
+677417,CVX,1979-07-27,6.5
+677418,CVX,1979-07-30,6.484375
+677419,CVX,1979-07-31,6.46875
+677420,CVX,1979-08-01,6.421875
+677421,CVX,1979-08-02,6.453125
+677422,CVX,1979-08-03,6.3125
+677423,CVX,1979-08-06,6.296875
+677424,CVX,1979-08-07,6.40625
+677425,CVX,1979-08-08,6.40625
+677426,CVX,1979-08-09,6.265625
+677427,CVX,1979-08-10,6.265625
+677428,CVX,1979-08-13,6.28125
+677429,CVX,1979-08-14,6.25
+677430,CVX,1979-08-15,6.296875
+677431,CVX,1979-08-16,6.234375
+677432,CVX,1979-08-17,6.46875
+677433,CVX,1979-08-20,6.703125
+677434,CVX,1979-08-21,6.703125
+677435,CVX,1979-08-22,6.75
+677436,CVX,1979-08-23,6.78125
+677437,CVX,1979-08-24,7.0
+677438,CVX,1979-08-27,7.046875
+677439,CVX,1979-08-28,7.046875
+677440,CVX,1979-08-29,7.015625
+677441,CVX,1979-08-30,6.984375
+677442,CVX,1979-08-31,6.984375
+677443,CVX,1979-09-04,6.6875
+677444,CVX,1979-09-05,6.6875
+677445,CVX,1979-09-06,6.8125
+677446,CVX,1979-09-07,7.046875
+677447,CVX,1979-09-10,7.234375
+677448,CVX,1979-09-11,7.203125
+677449,CVX,1979-09-12,7.15625
+677450,CVX,1979-09-13,7.0625
+677451,CVX,1979-09-14,7.21875
+677452,CVX,1979-09-17,7.171875
+677453,CVX,1979-09-18,7.125
+677454,CVX,1979-09-19,7.28125
+677455,CVX,1979-09-20,7.28125
+677456,CVX,1979-09-21,7.453125
+677457,CVX,1979-09-24,7.25
+677458,CVX,1979-09-25,7.375
+677459,CVX,1979-09-26,7.375
+677460,CVX,1979-09-27,7.375
+677461,CVX,1979-09-28,7.1875
+677462,CVX,1979-10-01,7.125
+677463,CVX,1979-10-02,7.296875
+677464,CVX,1979-10-03,7.234375
+677465,CVX,1979-10-04,7.28125
+677466,CVX,1979-10-05,7.421875
+677467,CVX,1979-10-08,7.34375
+677468,CVX,1979-10-09,7.21875
+677469,CVX,1979-10-10,7.1875
+677470,CVX,1979-10-11,7.125
+677471,CVX,1979-10-12,7.078125
+677472,CVX,1979-10-15,6.984375
+677473,CVX,1979-10-16,6.90625
+677474,CVX,1979-10-17,6.984375
+677475,CVX,1979-10-18,7.046875
+677476,CVX,1979-10-19,6.9375
+677477,CVX,1979-10-22,6.8125
+677478,CVX,1979-10-23,6.703125
+677479,CVX,1979-10-24,6.6875
+677480,CVX,1979-10-25,6.6875
+677481,CVX,1979-10-26,6.59375
+677482,CVX,1979-10-29,6.65625
+677483,CVX,1979-10-30,6.796875
+677484,CVX,1979-10-31,6.8125
+677485,CVX,1979-11-01,6.90625
+677486,CVX,1979-11-02,6.984375
+677487,CVX,1979-11-05,6.984375
+677488,CVX,1979-11-06,6.921875
+677489,CVX,1979-11-07,6.84375
+677490,CVX,1979-11-08,6.8125
+677491,CVX,1979-11-09,6.875
+677492,CVX,1979-11-12,7.203125
+677493,CVX,1979-11-13,7.125
+677494,CVX,1979-11-14,7.1875
+677495,CVX,1979-11-15,7.421875
+677496,CVX,1979-11-16,7.3125
+677497,CVX,1979-11-19,7.390625
+677498,CVX,1979-11-20,7.1875
+677499,CVX,1979-11-21,7.21875
+677500,CVX,1979-11-23,7.34375
+677501,CVX,1979-11-26,7.390625
+677502,CVX,1979-11-27,7.140625
+677503,CVX,1979-11-28,7.125
+677504,CVX,1979-11-29,7.109375
+677505,CVX,1979-11-30,7.078125
+677506,CVX,1979-12-03,7.15625
+677507,CVX,1979-12-04,7.21875
+677508,CVX,1979-12-05,7.296875
+677509,CVX,1979-12-06,7.265625
+677510,CVX,1979-12-07,7.09375
+677511,CVX,1979-12-10,7.0
+677512,CVX,1979-12-11,7.09375
+677513,CVX,1979-12-12,7.15625
+677514,CVX,1979-12-13,7.109375
+677515,CVX,1979-12-14,7.296875
+677516,CVX,1979-12-17,7.296875
+677517,CVX,1979-12-18,7.34375
+677518,CVX,1979-12-19,7.390625
+677519,CVX,1979-12-20,7.296875
+677520,CVX,1979-12-21,7.0625
+677521,CVX,1979-12-24,7.140625
+677522,CVX,1979-12-26,6.953125
+677523,CVX,1979-12-27,7.0
+677524,CVX,1979-12-28,7.015625
+677525,CVX,1979-12-31,7.046875
+677526,CVX,1980-01-02,6.78125
+677527,CVX,1980-01-03,6.796875
+677528,CVX,1980-01-04,6.765625
+677529,CVX,1980-01-07,6.765625
+677530,CVX,1980-01-08,6.828125
+677531,CVX,1980-01-09,6.765625
+677532,CVX,1980-01-10,6.75
+677533,CVX,1980-01-11,6.703125
+677534,CVX,1980-01-14,6.703125
+677535,CVX,1980-01-15,6.75
+677536,CVX,1980-01-16,6.78125
+677537,CVX,1980-01-17,6.796875
+677538,CVX,1980-01-18,7.125
+677539,CVX,1980-01-21,7.421875
+677540,CVX,1980-01-22,7.390625
+677541,CVX,1980-01-23,7.53125
+677542,CVX,1980-01-24,7.640625
+677543,CVX,1980-01-25,7.625
+677544,CVX,1980-01-28,7.75
+677545,CVX,1980-01-29,7.640625
+677546,CVX,1980-01-30,7.734375
+677547,CVX,1980-01-31,7.78125
+677548,CVX,1980-02-01,8.0
+677549,CVX,1980-02-04,7.9375
+677550,CVX,1980-02-05,7.96875
+677551,CVX,1980-02-06,8.5625
+677552,CVX,1980-02-07,9.09375
+677553,CVX,1980-02-08,9.421875
+677554,CVX,1980-02-11,9.09375
+677555,CVX,1980-02-12,9.125
+677556,CVX,1980-02-13,8.9375
+677557,CVX,1980-02-14,8.84375
+677558,CVX,1980-02-15,8.8125
+677559,CVX,1980-02-19,8.703125
+677560,CVX,1980-02-20,9.28125
+677561,CVX,1980-02-21,9.15625
+677562,CVX,1980-02-22,9.671875
+677563,CVX,1980-02-25,9.578125
+677564,CVX,1980-02-26,10.0625
+677565,CVX,1980-02-27,9.875
+677566,CVX,1980-02-28,9.953125
+677567,CVX,1980-02-29,9.9375
+677568,CVX,1980-03-03,9.796875
+677569,CVX,1980-03-04,10.171875
+677570,CVX,1980-03-05,10.125
+677571,CVX,1980-03-06,9.78125
+677572,CVX,1980-03-07,9.53125
+677573,CVX,1980-03-10,9.46875
+677574,CVX,1980-03-11,9.671875
+677575,CVX,1980-03-12,9.671875
+677576,CVX,1980-03-13,9.3125
+677577,CVX,1980-03-14,9.1875
+677578,CVX,1980-03-17,8.859375
+677579,CVX,1980-03-18,9.09375
+677580,CVX,1980-03-19,9.0625
+677581,CVX,1980-03-20,8.859375
+677582,CVX,1980-03-21,8.703125
+677583,CVX,1980-03-24,8.296875
+677584,CVX,1980-03-25,8.46875
+677585,CVX,1980-03-26,8.359375
+677586,CVX,1980-03-27,8.03125
+677587,CVX,1980-03-28,8.140625
+677588,CVX,1980-03-31,8.1875
+677589,CVX,1980-04-01,8.125
+677590,CVX,1980-04-02,8.34375
+677591,CVX,1980-04-03,8.1875
+677592,CVX,1980-04-07,7.796875
+677593,CVX,1980-04-08,7.9375
+677594,CVX,1980-04-09,8.375
+677595,CVX,1980-04-10,8.5
+677596,CVX,1980-04-11,8.515625
+677597,CVX,1980-04-14,8.5625
+677598,CVX,1980-04-15,8.609375
+677599,CVX,1980-04-16,8.34375
+677600,CVX,1980-04-17,8.34375
+677601,CVX,1980-04-18,8.203125
+677602,CVX,1980-04-21,8.171875
+677603,CVX,1980-04-22,8.6875
+677604,CVX,1980-04-23,8.625
+677605,CVX,1980-04-24,8.453125
+677606,CVX,1980-04-25,8.59375
+677607,CVX,1980-04-28,8.65625
+677608,CVX,1980-04-29,8.6875
+677609,CVX,1980-04-30,8.84375
+677610,CVX,1980-05-01,8.71875
+677611,CVX,1980-05-02,8.703125
+677612,CVX,1980-05-05,8.515625
+677613,CVX,1980-05-06,8.46875
+677614,CVX,1980-05-07,8.625
+677615,CVX,1980-05-08,8.453125
+677616,CVX,1980-05-09,8.265625
+677617,CVX,1980-05-12,8.203125
+677618,CVX,1980-05-13,8.28125
+677619,CVX,1980-05-14,8.25
+677620,CVX,1980-05-15,8.25
+677621,CVX,1980-05-16,8.4375
+677622,CVX,1980-05-19,8.546875
+677623,CVX,1980-05-20,8.609375
+677624,CVX,1980-05-21,8.625
+677625,CVX,1980-05-22,8.875
+677626,CVX,1980-05-23,8.9375
+677627,CVX,1980-05-27,9.125
+677628,CVX,1980-05-28,9.4375
+677629,CVX,1980-05-29,9.09375
+677630,CVX,1980-05-30,9.140625
+677631,CVX,1980-06-02,9.140625
+677632,CVX,1980-06-03,9.03125
+677633,CVX,1980-06-04,9.296875
+677634,CVX,1980-06-05,9.1875
+677635,CVX,1980-06-06,9.296875
+677636,CVX,1980-06-09,9.40625
+677637,CVX,1980-06-10,9.546875
+677638,CVX,1980-06-11,9.859375
+677639,CVX,1980-06-12,9.75
+677640,CVX,1980-06-13,9.5
+677641,CVX,1980-06-16,9.5625
+677642,CVX,1980-06-17,9.671875
+677643,CVX,1980-06-18,9.859375
+677644,CVX,1980-06-19,9.6875
+677645,CVX,1980-06-20,9.65625
+677646,CVX,1980-06-23,9.71875
+677647,CVX,1980-06-24,9.859375
+677648,CVX,1980-06-25,10.0
+677649,CVX,1980-06-26,9.90625
+677650,CVX,1980-06-27,9.96875
+677651,CVX,1980-06-30,9.5625
+677652,CVX,1980-07-01,9.609375
+677653,CVX,1980-07-02,9.6875
+677654,CVX,1980-07-03,9.890625
+677655,CVX,1980-07-07,9.90625
+677656,CVX,1980-07-08,9.90625
+677657,CVX,1980-07-09,9.84375
+677658,CVX,1980-07-10,9.4375
+677659,CVX,1980-07-11,9.625
+677660,CVX,1980-07-14,9.8125
+677661,CVX,1980-07-15,9.5
+677662,CVX,1980-07-16,9.53125
+677663,CVX,1980-07-17,9.8125
+677664,CVX,1980-07-18,9.875
+677665,CVX,1980-07-21,9.9375
+677666,CVX,1980-07-22,9.875
+677667,CVX,1980-07-23,9.9375
+677668,CVX,1980-07-24,9.984375
+677669,CVX,1980-07-25,9.828125
+677670,CVX,1980-07-28,9.90625
+677671,CVX,1980-07-29,9.921875
+677672,CVX,1980-07-30,9.46875
+677673,CVX,1980-07-31,9.3125
+677674,CVX,1980-08-01,9.1875
+677675,CVX,1980-08-04,8.96875
+677676,CVX,1980-08-05,8.921875
+677677,CVX,1980-08-06,9.171875
+677678,CVX,1980-08-07,9.4375
+677679,CVX,1980-08-08,9.375
+677680,CVX,1980-08-11,9.4375
+677681,CVX,1980-08-12,9.28125
+677682,CVX,1980-08-13,9.203125
+677683,CVX,1980-08-14,9.375
+677684,CVX,1980-08-15,9.53125
+677685,CVX,1980-08-18,9.4375
+677686,CVX,1980-08-19,9.375
+677687,CVX,1980-08-20,9.40625
+677688,CVX,1980-08-21,9.5
+677689,CVX,1980-08-22,9.390625
+677690,CVX,1980-08-25,9.484375
+677691,CVX,1980-08-26,9.53125
+677692,CVX,1980-08-27,9.328125
+677693,CVX,1980-08-28,9.21875
+677694,CVX,1980-08-29,9.171875
+677695,CVX,1980-09-02,9.125
+677696,CVX,1980-09-03,9.25
+677697,CVX,1980-09-04,9.140625
+677698,CVX,1980-09-05,9.15625
+677699,CVX,1980-09-08,8.84375
+677700,CVX,1980-09-09,9.0
+677701,CVX,1980-09-10,9.125
+677702,CVX,1980-09-11,9.09375
+677703,CVX,1980-09-12,9.0
+677704,CVX,1980-09-15,9.125
+677705,CVX,1980-09-16,9.234375
+677706,CVX,1980-09-17,9.421875
+677707,CVX,1980-09-18,9.28125
+677708,CVX,1980-09-19,9.34375
+677709,CVX,1980-09-22,9.34375
+677710,CVX,1980-09-23,9.328125
+677711,CVX,1980-09-24,9.625
+677712,CVX,1980-09-25,9.609375
+677713,CVX,1980-09-26,9.453125
+677714,CVX,1980-09-29,9.296875
+677715,CVX,1980-09-30,9.46875
+677716,CVX,1980-10-01,9.96875
+677717,CVX,1980-10-02,10.125
+677718,CVX,1980-10-03,10.5625
+677719,CVX,1980-10-06,10.84375
+677720,CVX,1980-10-07,10.875
+677721,CVX,1980-10-08,10.890625
+677722,CVX,1980-10-09,10.515625
+677723,CVX,1980-10-10,10.671875
+677724,CVX,1980-10-13,10.96875
+677725,CVX,1980-10-14,11.21875
+677726,CVX,1980-10-15,11.34375
+677727,CVX,1980-10-16,11.21875
+677728,CVX,1980-10-17,11.0625
+677729,CVX,1980-10-20,11.375
+677730,CVX,1980-10-21,11.375
+677731,CVX,1980-10-22,11.40625
+677732,CVX,1980-10-23,11.0
+677733,CVX,1980-10-24,11.109375
+677734,CVX,1980-10-27,10.875
+677735,CVX,1980-10-28,10.875
+677736,CVX,1980-10-29,10.609375
+677737,CVX,1980-10-30,10.484375
+677738,CVX,1980-10-31,10.546875
+677739,CVX,1980-11-03,10.90625
+677740,CVX,1980-11-05,11.15625
+677741,CVX,1980-11-06,11.046875
+677742,CVX,1980-11-07,11.125
+677743,CVX,1980-11-10,11.34375
+677744,CVX,1980-11-11,11.65625
+677745,CVX,1980-11-12,12.125
+677746,CVX,1980-11-13,12.296875
+677747,CVX,1980-11-14,12.3125
+677748,CVX,1980-11-17,12.6875
+677749,CVX,1980-11-18,13.0
+677750,CVX,1980-11-19,12.8125
+677751,CVX,1980-11-20,12.953125
+677752,CVX,1980-11-21,13.0625
+677753,CVX,1980-11-24,13.046875
+677754,CVX,1980-11-25,13.0625
+677755,CVX,1980-11-26,14.4375
+677756,CVX,1980-11-28,14.375
+677757,CVX,1980-12-01,13.46875
+677758,CVX,1980-12-02,13.6875
+677759,CVX,1980-12-03,13.65625
+677760,CVX,1980-12-04,13.375
+677761,CVX,1980-12-05,12.84375
+677762,CVX,1980-12-08,12.6875
+677763,CVX,1980-12-09,12.671875
+677764,CVX,1980-12-10,12.125
+677765,CVX,1980-12-11,12.125
+677766,CVX,1980-12-12,12.28125
+677767,CVX,1980-12-15,12.296875
+677768,CVX,1980-12-16,12.8125
+677769,CVX,1980-12-17,13.3125
+677770,CVX,1980-12-18,13.125
+677771,CVX,1980-12-19,13.0625
+677772,CVX,1980-12-22,13.15625
+677773,CVX,1980-12-23,12.921875
+677774,CVX,1980-12-24,12.53125
+677775,CVX,1980-12-26,12.625
+677776,CVX,1980-12-29,12.546875
+677777,CVX,1980-12-30,12.453125
+677778,CVX,1980-12-31,12.4375
+677779,CVX,1981-01-02,12.40625
+677780,CVX,1981-01-05,12.609375
+677781,CVX,1981-01-06,12.34375
+677782,CVX,1981-01-07,12.0625
+677783,CVX,1981-01-08,11.6875
+677784,CVX,1981-01-09,11.8125
+677785,CVX,1981-01-12,11.9375
+677786,CVX,1981-01-13,11.9375
+677787,CVX,1981-01-14,12.25
+677788,CVX,1981-01-15,12.59375
+677789,CVX,1981-01-16,12.9375
+677790,CVX,1981-01-19,12.734375
+677791,CVX,1981-01-20,12.1875
+677792,CVX,1981-01-21,12.109375
+677793,CVX,1981-01-22,11.875
+677794,CVX,1981-01-23,11.96875
+677795,CVX,1981-01-26,11.703125
+677796,CVX,1981-01-27,12.0
+677797,CVX,1981-01-28,11.78125
+677798,CVX,1981-01-29,11.78125
+677799,CVX,1981-01-30,11.40625
+677800,CVX,1981-02-02,11.0
+677801,CVX,1981-02-03,11.21875
+677802,CVX,1981-02-04,11.1875
+677803,CVX,1981-02-05,11.1875
+677804,CVX,1981-02-06,11.3125
+677805,CVX,1981-02-09,11.375
+677806,CVX,1981-02-10,11.5
+677807,CVX,1981-02-11,11.28125
+677808,CVX,1981-02-12,11.21875
+677809,CVX,1981-02-13,11.53125
+677810,CVX,1981-02-17,11.65625
+677811,CVX,1981-02-18,11.875
+677812,CVX,1981-02-19,11.390625
+677813,CVX,1981-02-20,11.359375
+677814,CVX,1981-02-23,11.25
+677815,CVX,1981-02-24,10.96875
+677816,CVX,1981-02-25,11.234375
+677817,CVX,1981-02-26,11.3125
+677818,CVX,1981-02-27,11.453125
+677819,CVX,1981-03-02,11.5625
+677820,CVX,1981-03-03,11.46875
+677821,CVX,1981-03-04,11.34375
+677822,CVX,1981-03-05,11.015625
+677823,CVX,1981-03-06,10.6875
+677824,CVX,1981-03-09,10.59375
+677825,CVX,1981-03-10,10.375
+677826,CVX,1981-03-11,10.21875
+677827,CVX,1981-03-12,10.8125
+677828,CVX,1981-03-13,10.4375
+677829,CVX,1981-03-16,10.59375
+677830,CVX,1981-03-17,10.4375
+677831,CVX,1981-03-18,10.25
+677832,CVX,1981-03-19,10.0625
+677833,CVX,1981-03-20,10.0
+677834,CVX,1981-03-23,10.3125
+677835,CVX,1981-03-24,10.09375
+677836,CVX,1981-03-25,10.5625
+677837,CVX,1981-03-26,10.375
+677838,CVX,1981-03-27,10.25
+677839,CVX,1981-03-30,10.125
+677840,CVX,1981-03-31,10.25
+677841,CVX,1981-04-01,10.25
+677842,CVX,1981-04-02,10.25
+677843,CVX,1981-04-03,10.28125
+677844,CVX,1981-04-06,10.0
+677845,CVX,1981-04-07,9.875
+677846,CVX,1981-04-08,9.8125
+677847,CVX,1981-04-09,9.5625
+677848,CVX,1981-04-10,9.375
+677849,CVX,1981-04-13,9.28125
+677850,CVX,1981-04-14,9.40625
+677851,CVX,1981-04-15,9.78125
+677852,CVX,1981-04-16,9.625
+677853,CVX,1981-04-20,9.71875
+677854,CVX,1981-04-21,9.28125
+677855,CVX,1981-04-22,9.125
+677856,CVX,1981-04-23,9.0625
+677857,CVX,1981-04-24,9.25
+677858,CVX,1981-04-27,9.53125
+677859,CVX,1981-04-28,9.625
+677860,CVX,1981-04-29,9.875
+677861,CVX,1981-04-30,10.34375
+677862,CVX,1981-05-01,10.375
+677863,CVX,1981-05-04,10.3125
+677864,CVX,1981-05-05,10.40625
+677865,CVX,1981-05-06,10.625
+677866,CVX,1981-05-07,10.65625
+677867,CVX,1981-05-08,10.65625
+677868,CVX,1981-05-11,10.1875
+677869,CVX,1981-05-12,10.3125
+677870,CVX,1981-05-13,10.09375
+677871,CVX,1981-05-14,9.9375
+677872,CVX,1981-05-15,10.0625
+677873,CVX,1981-05-18,10.0625
+677874,CVX,1981-05-19,9.96875
+677875,CVX,1981-05-20,10.03125
+677876,CVX,1981-05-21,10.03125
+677877,CVX,1981-05-22,9.875
+677878,CVX,1981-05-26,10.125
+677879,CVX,1981-05-27,9.9375
+677880,CVX,1981-05-28,9.8125
+677881,CVX,1981-05-29,9.4375
+677882,CVX,1981-06-01,9.25
+677883,CVX,1981-06-02,9.15625
+677884,CVX,1981-06-03,9.15625
+677885,CVX,1981-06-04,9.3125
+677886,CVX,1981-06-05,9.53125
+677887,CVX,1981-06-08,9.375
+677888,CVX,1981-06-09,9.21875
+677889,CVX,1981-06-10,9.25
+677890,CVX,1981-06-11,9.1875
+677891,CVX,1981-06-12,9.09375
+677892,CVX,1981-06-15,9.03125
+677893,CVX,1981-06-16,8.875
+677894,CVX,1981-06-17,9.3125
+677895,CVX,1981-06-18,9.0625
+677896,CVX,1981-06-19,9.3125
+677897,CVX,1981-06-22,9.25
+677898,CVX,1981-06-23,9.375
+677899,CVX,1981-06-24,9.25
+677900,CVX,1981-06-25,9.4375
+677901,CVX,1981-06-26,9.375
+677902,CVX,1981-06-29,9.25
+677903,CVX,1981-06-30,9.375
+677904,CVX,1981-07-01,9.5
+677905,CVX,1981-07-02,9.53125
+677906,CVX,1981-07-06,9.5625
+677907,CVX,1981-07-07,9.71875
+677908,CVX,1981-07-08,9.90625
+677909,CVX,1981-07-09,10.0
+677910,CVX,1981-07-10,9.78125
+677911,CVX,1981-07-13,9.84375
+677912,CVX,1981-07-14,9.75
+677913,CVX,1981-07-15,9.875
+677914,CVX,1981-07-16,9.90625
+677915,CVX,1981-07-17,10.09375
+677916,CVX,1981-07-20,10.0
+677917,CVX,1981-07-21,9.9375
+677918,CVX,1981-07-22,9.84375
+677919,CVX,1981-07-23,9.875
+677920,CVX,1981-07-24,10.0
+677921,CVX,1981-07-27,10.28125
+677922,CVX,1981-07-28,10.1875
+677923,CVX,1981-07-29,10.40625
+677924,CVX,1981-07-30,10.59375
+677925,CVX,1981-07-31,10.625
+677926,CVX,1981-08-03,10.625
+677927,CVX,1981-08-04,10.625
+677928,CVX,1981-08-05,10.84375
+677929,CVX,1981-08-06,10.90625
+677930,CVX,1981-08-07,10.8125
+677931,CVX,1981-08-10,10.875
+677932,CVX,1981-08-11,11.09375
+677933,CVX,1981-08-12,11.125
+677934,CVX,1981-08-13,11.34375
+677935,CVX,1981-08-14,11.375
+677936,CVX,1981-08-17,11.375
+677937,CVX,1981-08-18,11.15625
+677938,CVX,1981-08-19,11.09375
+677939,CVX,1981-08-20,11.15625
+677940,CVX,1981-08-21,10.875
+677941,CVX,1981-08-24,10.25
+677942,CVX,1981-08-25,10.5
+677943,CVX,1981-08-26,10.5
+677944,CVX,1981-08-27,10.21875
+677945,CVX,1981-08-28,10.4375
+677946,CVX,1981-08-31,10.46875
+677947,CVX,1981-09-01,10.53125
+677948,CVX,1981-09-02,10.6875
+677949,CVX,1981-09-03,10.34375
+677950,CVX,1981-09-04,10.09375
+677951,CVX,1981-09-08,9.84375
+677952,CVX,1981-09-09,9.8125
+677953,CVX,1981-09-10,10.25
+677954,CVX,1981-09-11,10.40625
+677955,CVX,1981-09-14,10.3125
+677956,CVX,1981-09-15,10.375
+677957,CVX,1981-09-16,10.21875
+677958,CVX,1981-09-17,9.9375
+677959,CVX,1981-09-18,9.9375
+677960,CVX,1981-09-21,9.71875
+677961,CVX,1981-09-22,9.6875
+677962,CVX,1981-09-23,9.84375
+677963,CVX,1981-09-24,9.625
+677964,CVX,1981-09-25,9.40625
+677965,CVX,1981-09-28,9.875
+677966,CVX,1981-09-29,9.71875
+677967,CVX,1981-09-30,9.5625
+677968,CVX,1981-10-01,9.65625
+677969,CVX,1981-10-02,10.25
+677970,CVX,1981-10-05,10.46875
+677971,CVX,1981-10-06,10.59375
+677972,CVX,1981-10-07,10.59375
+677973,CVX,1981-10-08,10.625
+677974,CVX,1981-10-09,10.46875
+677975,CVX,1981-10-12,10.5625
+677976,CVX,1981-10-13,10.40625
+677977,CVX,1981-10-14,10.5
+677978,CVX,1981-10-15,10.5
+677979,CVX,1981-10-16,10.53125
+677980,CVX,1981-10-19,10.5625
+677981,CVX,1981-10-20,10.78125
+677982,CVX,1981-10-21,10.65625
+677983,CVX,1981-10-22,10.65625
+677984,CVX,1981-10-23,10.5625
+677985,CVX,1981-10-26,10.34375
+677986,CVX,1981-10-27,10.34375
+677987,CVX,1981-10-28,10.375
+677988,CVX,1981-10-29,10.375
+677989,CVX,1981-10-30,10.6875
+677990,CVX,1981-11-02,10.9375
+677991,CVX,1981-11-03,10.78125
+677992,CVX,1981-11-04,10.84375
+677993,CVX,1981-11-05,10.875
+677994,CVX,1981-11-06,10.875
+677995,CVX,1981-11-09,10.9375
+677996,CVX,1981-11-10,10.78125
+677997,CVX,1981-11-11,10.625
+677998,CVX,1981-11-12,10.8125
+677999,CVX,1981-11-13,10.6875
+678000,CVX,1981-11-16,10.5
+678001,CVX,1981-11-17,10.59375
+678002,CVX,1981-11-18,10.3125
+678003,CVX,1981-11-19,10.4375
+678004,CVX,1981-11-20,10.5
+678005,CVX,1981-11-23,10.46875
+678006,CVX,1981-11-24,10.65625
+678007,CVX,1981-11-25,10.96875
+678008,CVX,1981-11-27,11.0625
+678009,CVX,1981-11-30,11.25
+678010,CVX,1981-12-01,11.125
+678011,CVX,1981-12-02,11.0625
+678012,CVX,1981-12-03,11.125
+678013,CVX,1981-12-04,11.1875
+678014,CVX,1981-12-07,11.125
+678015,CVX,1981-12-08,11.15625
+678016,CVX,1981-12-09,11.4375
+678017,CVX,1981-12-10,11.28125
+678018,CVX,1981-12-11,11.09375
+678019,CVX,1981-12-14,10.8125
+678020,CVX,1981-12-15,10.6875
+678021,CVX,1981-12-16,10.5625
+678022,CVX,1981-12-17,10.6875
+678023,CVX,1981-12-18,10.65625
+678024,CVX,1981-12-21,10.65625
+678025,CVX,1981-12-22,10.65625
+678026,CVX,1981-12-23,10.78125
+678027,CVX,1981-12-24,10.84375
+678028,CVX,1981-12-28,10.75
+678029,CVX,1981-12-29,10.78125
+678030,CVX,1981-12-30,10.875
+678031,CVX,1981-12-31,10.71875
+678032,CVX,1982-01-04,10.40625
+678033,CVX,1982-01-05,10.0
+678034,CVX,1982-01-06,9.78125
+678035,CVX,1982-01-07,9.6875
+678036,CVX,1982-01-08,9.625
+678037,CVX,1982-01-11,9.40625
+678038,CVX,1982-01-12,9.5
+678039,CVX,1982-01-13,9.34375
+678040,CVX,1982-01-14,9.4375
+678041,CVX,1982-01-15,9.40625
+678042,CVX,1982-01-18,9.5
+678043,CVX,1982-01-19,9.15625
+678044,CVX,1982-01-20,8.96875
+678045,CVX,1982-01-21,8.9375
+678046,CVX,1982-01-22,8.90625
+678047,CVX,1982-01-25,8.90625
+678048,CVX,1982-01-26,9.15625
+678049,CVX,1982-01-27,9.0
+678050,CVX,1982-01-28,9.09375
+678051,CVX,1982-01-29,9.125
+678052,CVX,1982-02-01,8.625
+678053,CVX,1982-02-02,8.46875
+678054,CVX,1982-02-03,8.28125
+678055,CVX,1982-02-04,8.40625
+678056,CVX,1982-02-05,8.40625
+678057,CVX,1982-02-08,8.1875
+678058,CVX,1982-02-09,7.875
+678059,CVX,1982-02-10,8.0625
+678060,CVX,1982-02-11,7.84375
+678061,CVX,1982-02-12,7.90625
+678062,CVX,1982-02-16,7.75
+678063,CVX,1982-02-17,7.65625
+678064,CVX,1982-02-18,7.71875
+678065,CVX,1982-02-19,7.625
+678066,CVX,1982-02-22,7.625
+678067,CVX,1982-02-23,7.6875
+678068,CVX,1982-02-24,8.03125
+678069,CVX,1982-02-25,8.03125
+678070,CVX,1982-02-26,7.9375
+678071,CVX,1982-03-01,7.875
+678072,CVX,1982-03-02,7.5625
+678073,CVX,1982-03-03,7.40625
+678074,CVX,1982-03-04,7.40625
+678075,CVX,1982-03-05,7.375
+678076,CVX,1982-03-08,7.3125
+678077,CVX,1982-03-09,7.59375
+678078,CVX,1982-03-10,7.8125
+678079,CVX,1982-03-11,8.0
+678080,CVX,1982-03-12,8.0
+678081,CVX,1982-03-15,8.375
+678082,CVX,1982-03-16,8.28125
+678083,CVX,1982-03-17,8.15625
+678084,CVX,1982-03-18,8.3125
+678085,CVX,1982-03-19,8.1875
+678086,CVX,1982-03-22,8.3125
+678087,CVX,1982-03-23,8.40625
+678088,CVX,1982-03-24,8.125
+678089,CVX,1982-03-25,8.0
+678090,CVX,1982-03-26,7.84375
+678091,CVX,1982-03-29,7.8125
+678092,CVX,1982-03-30,7.71875
+678093,CVX,1982-03-31,7.65625
+678094,CVX,1982-04-01,7.875
+678095,CVX,1982-04-02,8.09375
+678096,CVX,1982-04-05,7.96875
+678097,CVX,1982-04-06,8.15625
+678098,CVX,1982-04-07,8.0625
+678099,CVX,1982-04-08,8.0625
+678100,CVX,1982-04-12,7.875
+678101,CVX,1982-04-13,7.71875
+678102,CVX,1982-04-14,7.65625
+678103,CVX,1982-04-15,7.71875
+678104,CVX,1982-04-16,7.625
+678105,CVX,1982-04-19,7.59375
+678106,CVX,1982-04-20,7.46875
+678107,CVX,1982-04-21,7.34375
+678108,CVX,1982-04-22,7.625
+678109,CVX,1982-04-23,8.03125
+678110,CVX,1982-04-26,7.96875
+678111,CVX,1982-04-27,7.6875
+678112,CVX,1982-04-28,7.53125
+678113,CVX,1982-04-29,7.40625
+678114,CVX,1982-04-30,7.46875
+678115,CVX,1982-05-03,7.6875
+678116,CVX,1982-05-04,7.59375
+678117,CVX,1982-05-05,7.78125
+678118,CVX,1982-05-06,8.0625
+678119,CVX,1982-05-07,8.75
+678120,CVX,1982-05-10,8.65625
+678121,CVX,1982-05-11,8.6875
+678122,CVX,1982-05-12,8.5625
+678123,CVX,1982-05-13,8.59375
+678124,CVX,1982-05-14,8.625
+678125,CVX,1982-05-17,8.40625
+678126,CVX,1982-05-18,8.375
+678127,CVX,1982-05-19,8.125
+678128,CVX,1982-05-20,8.0
+678129,CVX,1982-05-21,8.25
+678130,CVX,1982-05-24,8.0
+678131,CVX,1982-05-25,8.46875
+678132,CVX,1982-05-26,8.375
+678133,CVX,1982-05-27,8.34375
+678134,CVX,1982-05-28,8.28125
+678135,CVX,1982-06-01,8.46875
+678136,CVX,1982-06-02,8.46875
+678137,CVX,1982-06-03,8.46875
+678138,CVX,1982-06-04,8.40625
+678139,CVX,1982-06-07,8.34375
+678140,CVX,1982-06-08,8.3125
+678141,CVX,1982-06-09,8.125
+678142,CVX,1982-06-10,8.125
+678143,CVX,1982-06-11,8.28125
+678144,CVX,1982-06-14,8.15625
+678145,CVX,1982-06-15,8.0
+678146,CVX,1982-06-16,7.53125
+678147,CVX,1982-06-17,7.46875
+678148,CVX,1982-06-18,7.5
+678149,CVX,1982-06-21,7.34375
+678150,CVX,1982-06-22,7.3125
+678151,CVX,1982-06-23,7.5625
+678152,CVX,1982-06-24,7.4375
+678153,CVX,1982-06-25,7.34375
+678154,CVX,1982-06-28,7.46875
+678155,CVX,1982-06-29,7.40625
+678156,CVX,1982-06-30,7.1875
+678157,CVX,1982-07-01,7.03125
+678158,CVX,1982-07-02,6.96875
+678159,CVX,1982-07-06,6.96875
+678160,CVX,1982-07-07,7.0
+678161,CVX,1982-07-08,7.0
+678162,CVX,1982-07-09,6.96875
+678163,CVX,1982-07-12,6.65625
+678164,CVX,1982-07-13,6.5625
+678165,CVX,1982-07-14,6.90625
+678166,CVX,1982-07-15,6.9375
+678167,CVX,1982-07-16,7.03125
+678168,CVX,1982-07-19,7.0625
+678169,CVX,1982-07-20,6.625
+678170,CVX,1982-07-21,6.75
+678171,CVX,1982-07-22,6.65625
+678172,CVX,1982-07-23,6.78125
+678173,CVX,1982-07-26,6.84375
+678174,CVX,1982-07-27,6.625
+678175,CVX,1982-07-28,6.5
+678176,CVX,1982-07-29,6.34375
+678177,CVX,1982-07-30,6.3125
+678178,CVX,1982-08-02,6.28125
+678179,CVX,1982-08-03,6.09375
+678180,CVX,1982-08-04,6.03125
+678181,CVX,1982-08-05,6.0625
+678182,CVX,1982-08-06,6.03125
+678183,CVX,1982-08-09,6.125
+678184,CVX,1982-08-10,6.15625
+678185,CVX,1982-08-11,6.25
+678186,CVX,1982-08-12,6.25
+678187,CVX,1982-08-13,6.375
+678188,CVX,1982-08-16,6.28125
+678189,CVX,1982-08-17,6.53125
+678190,CVX,1982-08-18,6.5
+678191,CVX,1982-08-19,6.40625
+678192,CVX,1982-08-20,6.65625
+678193,CVX,1982-08-23,6.90625
+678194,CVX,1982-08-24,6.6875
+678195,CVX,1982-08-25,7.25
+678196,CVX,1982-08-26,7.375
+678197,CVX,1982-08-27,7.1875
+678198,CVX,1982-08-30,7.21875
+678199,CVX,1982-08-31,6.9375
+678200,CVX,1982-09-01,6.90625
+678201,CVX,1982-09-02,7.25
+678202,CVX,1982-09-03,7.625
+678203,CVX,1982-09-07,7.5625
+678204,CVX,1982-09-08,7.75
+678205,CVX,1982-09-09,7.75
+678206,CVX,1982-09-10,7.59375
+678207,CVX,1982-09-13,7.5625
+678208,CVX,1982-09-14,7.5625
+678209,CVX,1982-09-15,7.75
+678210,CVX,1982-09-16,7.75
+678211,CVX,1982-09-17,7.65625
+678212,CVX,1982-09-20,7.75
+678213,CVX,1982-09-21,7.8125
+678214,CVX,1982-09-22,7.5625
+678215,CVX,1982-09-23,7.5625
+678216,CVX,1982-09-24,7.46875
+678217,CVX,1982-09-27,7.5
+678218,CVX,1982-09-28,7.46875
+678219,CVX,1982-09-29,7.375
+678220,CVX,1982-09-30,7.15625
+678221,CVX,1982-10-01,7.15625
+678222,CVX,1982-10-04,7.15625
+678223,CVX,1982-10-05,7.28125
+678224,CVX,1982-10-06,7.5625
+678225,CVX,1982-10-07,7.4375
+678226,CVX,1982-10-08,7.5625
+678227,CVX,1982-10-11,7.75
+678228,CVX,1982-10-12,8.1875
+678229,CVX,1982-10-13,8.6875
+678230,CVX,1982-10-14,8.65625
+678231,CVX,1982-10-15,8.78125
+678232,CVX,1982-10-18,8.96875
+678233,CVX,1982-10-19,8.875
+678234,CVX,1982-10-20,9.0
+678235,CVX,1982-10-21,8.875
+678236,CVX,1982-10-22,8.75
+678237,CVX,1982-10-25,8.125
+678238,CVX,1982-10-26,8.125
+678239,CVX,1982-10-27,8.0
+678240,CVX,1982-10-28,7.75
+678241,CVX,1982-10-29,7.5625
+678242,CVX,1982-11-01,7.75
+678243,CVX,1982-11-02,7.90625
+678244,CVX,1982-11-03,8.125
+678245,CVX,1982-11-04,8.0625
+678246,CVX,1982-11-05,8.0625
+678247,CVX,1982-11-08,7.875
+678248,CVX,1982-11-09,7.90625
+678249,CVX,1982-11-10,7.875
+678250,CVX,1982-11-11,7.84375
+678251,CVX,1982-11-12,7.5
+678252,CVX,1982-11-15,7.5625
+678253,CVX,1982-11-16,7.4375
+678254,CVX,1982-11-17,7.59375
+678255,CVX,1982-11-18,7.78125
+678256,CVX,1982-11-19,7.625
+678257,CVX,1982-11-22,7.34375
+678258,CVX,1982-11-23,7.09375
+678259,CVX,1982-11-24,7.15625
+678260,CVX,1982-11-26,7.125
+678261,CVX,1982-11-29,7.0625
+678262,CVX,1982-11-30,7.59375
+678263,CVX,1982-12-01,7.4375
+678264,CVX,1982-12-02,7.4375
+678265,CVX,1982-12-03,7.5
+678266,CVX,1982-12-06,7.78125
+678267,CVX,1982-12-07,7.8125
+678268,CVX,1982-12-08,7.875
+678269,CVX,1982-12-09,7.9375
+678270,CVX,1982-12-10,8.1875
+678271,CVX,1982-12-13,8.0625
+678272,CVX,1982-12-14,7.75
+678273,CVX,1982-12-15,7.875
+678274,CVX,1982-12-16,7.875
+678275,CVX,1982-12-17,8.125
+678276,CVX,1982-12-20,8.0625
+678277,CVX,1982-12-21,8.09375
+678278,CVX,1982-12-22,8.03125
+678279,CVX,1982-12-23,8.09375
+678280,CVX,1982-12-27,8.15625
+678281,CVX,1982-12-28,7.96875
+678282,CVX,1982-12-29,8.0
+678283,CVX,1982-12-30,8.03125
+678284,CVX,1982-12-31,8.0
+678285,CVX,1983-01-03,7.8125
+678286,CVX,1983-01-04,8.21875
+678287,CVX,1983-01-05,8.53125
+678288,CVX,1983-01-06,8.6875
+678289,CVX,1983-01-07,8.625
+678290,CVX,1983-01-10,8.5625
+678291,CVX,1983-01-11,8.46875
+678292,CVX,1983-01-12,8.375
+678293,CVX,1983-01-13,8.0625
+678294,CVX,1983-01-14,8.09375
+678295,CVX,1983-01-17,7.96875
+678296,CVX,1983-01-18,8.03125
+678297,CVX,1983-01-19,8.15625
+678298,CVX,1983-01-20,8.78125
+678299,CVX,1983-01-21,8.75
+678300,CVX,1983-01-24,8.0625
+678301,CVX,1983-01-25,7.875
+678302,CVX,1983-01-26,8.0625
+678303,CVX,1983-01-27,8.3125
+678304,CVX,1983-01-28,8.375
+678305,CVX,1983-01-31,8.28125
+678306,CVX,1983-02-01,7.96875
+678307,CVX,1983-02-02,7.875
+678308,CVX,1983-02-03,8.1875
+678309,CVX,1983-02-04,8.40625
+678310,CVX,1983-02-07,8.46875
+678311,CVX,1983-02-08,8.25
+678312,CVX,1983-02-09,8.40625
+678313,CVX,1983-02-10,8.8125
+678314,CVX,1983-02-11,8.65625
+678315,CVX,1983-02-14,8.5625
+678316,CVX,1983-02-15,8.6875
+678317,CVX,1983-02-16,8.65625
+678318,CVX,1983-02-17,8.8125
+678319,CVX,1983-02-18,8.84375
+678320,CVX,1983-02-22,8.5
+678321,CVX,1983-02-23,8.5625
+678322,CVX,1983-02-24,9.09375
+678323,CVX,1983-02-25,9.1875
+678324,CVX,1983-02-28,9.0
+678325,CVX,1983-03-01,9.25
+678326,CVX,1983-03-02,9.21875
+678327,CVX,1983-03-03,9.3125
+678328,CVX,1983-03-04,9.375
+678329,CVX,1983-03-07,9.46875
+678330,CVX,1983-03-08,9.0625
+678331,CVX,1983-03-09,9.25
+678332,CVX,1983-03-10,9.25
+678333,CVX,1983-03-11,9.15625
+678334,CVX,1983-03-14,9.25
+678335,CVX,1983-03-15,9.1875
+678336,CVX,1983-03-16,8.78125
+678337,CVX,1983-03-17,8.65625
+678338,CVX,1983-03-18,8.71875
+678339,CVX,1983-03-21,8.875
+678340,CVX,1983-03-22,8.71875
+678341,CVX,1983-03-23,8.78125
+678342,CVX,1983-03-24,8.9375
+678343,CVX,1983-03-25,8.90625
+678344,CVX,1983-03-28,8.8125
+678345,CVX,1983-03-29,8.84375
+678346,CVX,1983-03-30,9.0625
+678347,CVX,1983-03-31,9.59375
+678348,CVX,1983-04-04,9.6875
+678349,CVX,1983-04-05,9.46875
+678350,CVX,1983-04-06,9.1875
+678351,CVX,1983-04-07,9.21875
+678352,CVX,1983-04-08,9.5625
+678353,CVX,1983-04-11,9.71875
+678354,CVX,1983-04-12,9.6875
+678355,CVX,1983-04-13,9.53125
+678356,CVX,1983-04-14,9.40625
+678357,CVX,1983-04-15,9.40625
+678358,CVX,1983-04-18,9.25
+678359,CVX,1983-04-19,9.15625
+678360,CVX,1983-04-20,9.25
+678361,CVX,1983-04-21,9.0625
+678362,CVX,1983-04-22,9.03125
+678363,CVX,1983-04-25,9.0625
+678364,CVX,1983-04-26,9.625
+678365,CVX,1983-04-27,9.875
+678366,CVX,1983-04-28,9.96875
+678367,CVX,1983-04-29,10.1875
+678368,CVX,1983-05-02,10.0
+678369,CVX,1983-05-03,9.9375
+678370,CVX,1983-05-04,9.8125
+678371,CVX,1983-05-05,9.5
+678372,CVX,1983-05-06,9.59375
+678373,CVX,1983-05-09,9.59375
+678374,CVX,1983-05-10,9.5625
+678375,CVX,1983-05-11,9.65625
+678376,CVX,1983-05-12,9.6875
+678377,CVX,1983-05-13,9.59375
+678378,CVX,1983-05-16,9.84375
+678379,CVX,1983-05-17,9.78125
+678380,CVX,1983-05-18,9.5
+678381,CVX,1983-05-19,9.34375
+678382,CVX,1983-05-20,9.25
+678383,CVX,1983-05-23,9.4375
+678384,CVX,1983-05-24,9.59375
+678385,CVX,1983-05-25,9.5
+678386,CVX,1983-05-26,9.28125
+678387,CVX,1983-05-27,9.34375
+678388,CVX,1983-05-31,9.21875
+678389,CVX,1983-06-01,9.09375
+678390,CVX,1983-06-02,9.125
+678391,CVX,1983-06-03,9.0625
+678392,CVX,1983-06-06,8.90625
+678393,CVX,1983-06-07,8.65625
+678394,CVX,1983-06-08,8.5
+678395,CVX,1983-06-09,8.5625
+678396,CVX,1983-06-10,8.65625
+678397,CVX,1983-06-13,8.90625
+678398,CVX,1983-06-14,8.90625
+678399,CVX,1983-06-15,8.8125
+678400,CVX,1983-06-16,9.1875
+678401,CVX,1983-06-17,9.625
+678402,CVX,1983-06-20,9.5625
+678403,CVX,1983-06-21,9.8125
+678404,CVX,1983-06-22,9.875
+678405,CVX,1983-06-23,9.71875
+678406,CVX,1983-06-24,9.84375
+678407,CVX,1983-06-27,9.53125
+678408,CVX,1983-06-28,9.5625
+678409,CVX,1983-06-29,9.65625
+678410,CVX,1983-06-30,9.8125
+678411,CVX,1983-07-01,9.71875
+678412,CVX,1983-07-05,9.65625
+678413,CVX,1983-07-06,9.875
+678414,CVX,1983-07-07,9.78125
+678415,CVX,1983-07-08,9.65625
+678416,CVX,1983-07-11,9.65625
+678417,CVX,1983-07-12,9.46875
+678418,CVX,1983-07-13,9.46875
+678419,CVX,1983-07-14,9.5
+678420,CVX,1983-07-15,9.5
+678421,CVX,1983-07-18,9.5
+678422,CVX,1983-07-19,9.53125
+678423,CVX,1983-07-20,9.71875
+678424,CVX,1983-07-21,9.5625
+678425,CVX,1983-07-22,9.53125
+678426,CVX,1983-07-25,9.625
+678427,CVX,1983-07-26,9.65625
+678428,CVX,1983-07-27,9.6875
+678429,CVX,1983-07-28,9.4375
+678430,CVX,1983-07-29,9.0
+678431,CVX,1983-08-01,8.90625
+678432,CVX,1983-08-02,8.90625
+678433,CVX,1983-08-03,9.1875
+678434,CVX,1983-08-04,9.0
+678435,CVX,1983-08-05,8.90625
+678436,CVX,1983-08-08,8.78125
+678437,CVX,1983-08-09,9.0
+678438,CVX,1983-08-10,9.21875
+678439,CVX,1983-08-11,9.1875
+678440,CVX,1983-08-12,9.28125
+678441,CVX,1983-08-15,9.375
+678442,CVX,1983-08-16,9.5
+678443,CVX,1983-08-17,9.78125
+678444,CVX,1983-08-18,9.5625
+678445,CVX,1983-08-19,9.59375
+678446,CVX,1983-08-22,9.75
+678447,CVX,1983-08-23,9.71875
+678448,CVX,1983-08-24,9.46875
+678449,CVX,1983-08-25,9.34375
+678450,CVX,1983-08-26,9.375
+678451,CVX,1983-08-29,9.21875
+678452,CVX,1983-08-30,9.25
+678453,CVX,1983-08-31,9.21875
+678454,CVX,1983-09-01,9.25
+678455,CVX,1983-09-02,9.3125
+678456,CVX,1983-09-06,9.375
+678457,CVX,1983-09-07,9.40625
+678458,CVX,1983-09-08,9.40625
+678459,CVX,1983-09-09,9.34375
+678460,CVX,1983-09-12,9.03125
+678461,CVX,1983-09-13,9.0625
+678462,CVX,1983-09-14,8.96875
+678463,CVX,1983-09-15,8.78125
+678464,CVX,1983-09-16,8.8125
+678465,CVX,1983-09-19,9.15625
+678466,CVX,1983-09-20,9.21875
+678467,CVX,1983-09-21,9.125
+678468,CVX,1983-09-22,9.125
+678469,CVX,1983-09-23,9.21875
+678470,CVX,1983-09-26,9.25
+678471,CVX,1983-09-27,9.125
+678472,CVX,1983-09-28,9.125
+678473,CVX,1983-09-29,9.0
+678474,CVX,1983-09-30,8.90625
+678475,CVX,1983-10-03,8.90625
+678476,CVX,1983-10-04,8.75
+678477,CVX,1983-10-05,8.65625
+678478,CVX,1983-10-06,8.84375
+678479,CVX,1983-10-07,8.84375
+678480,CVX,1983-10-10,9.125
+678481,CVX,1983-10-11,9.09375
+678482,CVX,1983-10-12,9.15625
+678483,CVX,1983-10-13,9.1875
+678484,CVX,1983-10-14,9.40625
+678485,CVX,1983-10-17,9.4375
+678486,CVX,1983-10-18,9.46875
+678487,CVX,1983-10-19,9.28125
+678488,CVX,1983-10-20,9.21875
+678489,CVX,1983-10-21,9.15625
+678490,CVX,1983-10-24,9.125
+678491,CVX,1983-10-25,9.125
+678492,CVX,1983-10-26,8.84375
+678493,CVX,1983-10-27,8.625
+678494,CVX,1983-10-28,8.71875
+678495,CVX,1983-10-31,8.8125
+678496,CVX,1983-11-01,8.96875
+678497,CVX,1983-11-02,8.875
+678498,CVX,1983-11-03,8.84375
+678499,CVX,1983-11-04,8.84375
+678500,CVX,1983-11-07,8.65625
+678501,CVX,1983-11-08,8.5
+678502,CVX,1983-11-09,8.5625
+678503,CVX,1983-11-10,8.5
+678504,CVX,1983-11-11,8.53125
+678505,CVX,1983-11-14,8.625
+678506,CVX,1983-11-15,8.65625
+678507,CVX,1983-11-16,8.6875
+678508,CVX,1983-11-17,8.5625
+678509,CVX,1983-11-18,8.40625
+678510,CVX,1983-11-21,8.5
+678511,CVX,1983-11-22,8.6875
+678512,CVX,1983-11-23,8.75
+678513,CVX,1983-11-25,8.78125
+678514,CVX,1983-11-28,8.75
+678515,CVX,1983-11-29,8.875
+678516,CVX,1983-11-30,8.65625
+678517,CVX,1983-12-01,8.625
+678518,CVX,1983-12-02,8.53125
+678519,CVX,1983-12-05,8.8125
+678520,CVX,1983-12-06,8.75
+678521,CVX,1983-12-07,8.625
+678522,CVX,1983-12-08,8.5625
+678523,CVX,1983-12-09,8.65625
+678524,CVX,1983-12-12,8.75
+678525,CVX,1983-12-13,8.71875
+678526,CVX,1983-12-14,8.65625
+678527,CVX,1983-12-15,8.59375
+678528,CVX,1983-12-16,8.5625
+678529,CVX,1983-12-19,8.34375
+678530,CVX,1983-12-20,8.03125
+678531,CVX,1983-12-21,8.375
+678532,CVX,1983-12-22,8.375
+678533,CVX,1983-12-23,8.40625
+678534,CVX,1983-12-27,8.53125
+678535,CVX,1983-12-28,8.71875
+678536,CVX,1983-12-29,8.625
+678537,CVX,1983-12-30,8.65625
+678538,CVX,1984-01-03,8.53125
+678539,CVX,1984-01-04,8.71875
+678540,CVX,1984-01-05,8.6875
+678541,CVX,1984-01-06,8.71875
+678542,CVX,1984-01-09,8.71875
+678543,CVX,1984-01-10,8.78125
+678544,CVX,1984-01-11,8.78125
+678545,CVX,1984-01-12,8.84375
+678546,CVX,1984-01-13,8.90625
+678547,CVX,1984-01-16,8.8125
+678548,CVX,1984-01-17,8.75
+678549,CVX,1984-01-18,8.59375
+678550,CVX,1984-01-19,8.8125
+678551,CVX,1984-01-20,8.96875
+678552,CVX,1984-01-23,8.96875
+678553,CVX,1984-01-24,8.84375
+678554,CVX,1984-01-25,8.9375
+678555,CVX,1984-01-26,8.90625
+678556,CVX,1984-01-27,8.875
+678557,CVX,1984-01-30,9.03125
+678558,CVX,1984-01-31,9.15625
+678559,CVX,1984-02-01,9.09375
+678560,CVX,1984-02-02,9.28125
+678561,CVX,1984-02-03,9.125
+678562,CVX,1984-02-06,8.75
+678563,CVX,1984-02-07,8.6875
+678564,CVX,1984-02-08,8.5
+678565,CVX,1984-02-09,8.4375
+678566,CVX,1984-02-10,8.46875
+678567,CVX,1984-02-13,8.5
+678568,CVX,1984-02-14,8.5625
+678569,CVX,1984-02-15,8.59375
+678570,CVX,1984-02-16,8.6875
+678571,CVX,1984-02-17,8.96875
+678572,CVX,1984-02-21,9.03125
+678573,CVX,1984-02-22,9.03125
+678574,CVX,1984-02-23,9.125
+678575,CVX,1984-02-24,9.15625
+678576,CVX,1984-02-27,9.5
+678577,CVX,1984-02-28,9.375
+678578,CVX,1984-02-29,9.25
+678579,CVX,1984-03-01,9.0
+678580,CVX,1984-03-02,8.9375
+678581,CVX,1984-03-05,8.9375
+678582,CVX,1984-03-06,8.53125
+678583,CVX,1984-03-07,8.46875
+678584,CVX,1984-03-08,8.5625
+678585,CVX,1984-03-09,8.625
+678586,CVX,1984-03-12,8.625
+678587,CVX,1984-03-13,8.59375
+678588,CVX,1984-03-14,8.5
+678589,CVX,1984-03-15,8.625
+678590,CVX,1984-03-16,8.625
+678591,CVX,1984-03-19,8.46875
+678592,CVX,1984-03-20,8.59375
+678593,CVX,1984-03-21,8.59375
+678594,CVX,1984-03-22,8.4375
+678595,CVX,1984-03-23,8.46875
+678596,CVX,1984-03-26,8.625
+678597,CVX,1984-03-27,8.75
+678598,CVX,1984-03-28,8.96875
+678599,CVX,1984-03-29,9.09375
+678600,CVX,1984-03-30,9.34375
+678601,CVX,1984-04-02,9.34375
+678602,CVX,1984-04-03,9.375
+678603,CVX,1984-04-04,9.25
+678604,CVX,1984-04-05,9.125
+678605,CVX,1984-04-06,9.15625
+678606,CVX,1984-04-09,9.25
+678607,CVX,1984-04-10,9.34375
+678608,CVX,1984-04-11,9.34375
+678609,CVX,1984-04-12,9.6875
+678610,CVX,1984-04-13,9.75
+678611,CVX,1984-04-16,9.90625
+678612,CVX,1984-04-17,10.0
+678613,CVX,1984-04-18,9.84375
+678614,CVX,1984-04-19,9.84375
+678615,CVX,1984-04-23,9.5
+678616,CVX,1984-04-24,9.6875
+678617,CVX,1984-04-25,9.6875
+678618,CVX,1984-04-26,9.8125
+678619,CVX,1984-04-27,9.8125
+678620,CVX,1984-04-30,9.90625
+678621,CVX,1984-05-01,9.8125
+678622,CVX,1984-05-02,9.5625
+678623,CVX,1984-05-03,9.65625
+678624,CVX,1984-05-04,9.46875
+678625,CVX,1984-05-07,9.5625
+678626,CVX,1984-05-08,9.75
+678627,CVX,1984-05-09,9.6875
+678628,CVX,1984-05-10,9.84375
+678629,CVX,1984-05-11,9.6875
+678630,CVX,1984-05-14,9.4375
+678631,CVX,1984-05-15,9.4375
+678632,CVX,1984-05-16,9.53125
+678633,CVX,1984-05-17,9.4375
+678634,CVX,1984-05-18,9.53125
+678635,CVX,1984-05-21,9.34375
+678636,CVX,1984-05-22,9.3125
+678637,CVX,1984-05-23,9.3125
+678638,CVX,1984-05-24,9.1875
+678639,CVX,1984-05-25,9.25
+678640,CVX,1984-05-29,9.1875
+678641,CVX,1984-05-30,9.25
+678642,CVX,1984-05-31,9.3125
+678643,CVX,1984-06-01,9.4375
+678644,CVX,1984-06-04,9.4375
+678645,CVX,1984-06-05,9.34375
+678646,CVX,1984-06-06,9.375
+678647,CVX,1984-06-07,9.34375
+678648,CVX,1984-06-08,9.34375
+678649,CVX,1984-06-11,9.28125
+678650,CVX,1984-06-12,9.15625
+678651,CVX,1984-06-13,9.0625
+678652,CVX,1984-06-14,8.78125
+678653,CVX,1984-06-15,8.65625
+678654,CVX,1984-06-18,8.875
+678655,CVX,1984-06-19,8.875
+678656,CVX,1984-06-20,8.9375
+678657,CVX,1984-06-21,8.75
+678658,CVX,1984-06-22,8.65625
+678659,CVX,1984-06-25,8.65625
+678660,CVX,1984-06-26,8.5625
+678661,CVX,1984-06-27,8.53125
+678662,CVX,1984-06-28,8.65625
+678663,CVX,1984-06-29,8.75
+678664,CVX,1984-07-02,9.0
+678665,CVX,1984-07-03,9.0
+678666,CVX,1984-07-05,8.8125
+678667,CVX,1984-07-06,8.65625
+678668,CVX,1984-07-09,8.78125
+678669,CVX,1984-07-10,8.625
+678670,CVX,1984-07-11,8.375
+678671,CVX,1984-07-12,8.21875
+678672,CVX,1984-07-13,8.375
+678673,CVX,1984-07-16,8.3125
+678674,CVX,1984-07-17,8.28125
+678675,CVX,1984-07-18,8.1875
+678676,CVX,1984-07-19,8.125
+678677,CVX,1984-07-20,8.125
+678678,CVX,1984-07-23,8.0625
+678679,CVX,1984-07-24,8.0625
+678680,CVX,1984-07-25,8.21875
+678681,CVX,1984-07-26,8.1875
+678682,CVX,1984-07-27,7.8125
+678683,CVX,1984-07-30,7.90625
+678684,CVX,1984-07-31,7.875
+678685,CVX,1984-08-01,8.0625
+678686,CVX,1984-08-02,7.96875
+678687,CVX,1984-08-03,8.1875
+678688,CVX,1984-08-06,8.25
+678689,CVX,1984-08-07,8.40625
+678690,CVX,1984-08-08,8.59375
+678691,CVX,1984-08-09,8.78125
+678692,CVX,1984-08-10,8.90625
+678693,CVX,1984-08-13,8.96875
+678694,CVX,1984-08-14,9.03125
+678695,CVX,1984-08-15,8.8125
+678696,CVX,1984-08-16,8.71875
+678697,CVX,1984-08-17,8.5625
+678698,CVX,1984-08-20,8.65625
+678699,CVX,1984-08-21,8.84375
+678700,CVX,1984-08-22,8.96875
+678701,CVX,1984-08-23,8.96875
+678702,CVX,1984-08-24,9.0
+678703,CVX,1984-08-27,8.90625
+678704,CVX,1984-08-28,9.125
+678705,CVX,1984-08-29,9.09375
+678706,CVX,1984-08-30,9.15625
+678707,CVX,1984-08-31,9.0625
+678708,CVX,1984-09-04,9.0
+678709,CVX,1984-09-05,8.90625
+678710,CVX,1984-09-06,8.9375
+678711,CVX,1984-09-07,8.9375
+678712,CVX,1984-09-10,8.90625
+678713,CVX,1984-09-11,8.6875
+678714,CVX,1984-09-12,8.75
+678715,CVX,1984-09-13,8.96875
+678716,CVX,1984-09-14,9.0625
+678717,CVX,1984-09-17,9.0625
+678718,CVX,1984-09-18,9.0625
+678719,CVX,1984-09-19,9.03125
+678720,CVX,1984-09-20,9.03125
+678721,CVX,1984-09-21,8.75
+678722,CVX,1984-09-24,8.875
+678723,CVX,1984-09-25,9.09375
+678724,CVX,1984-09-26,9.125
+678725,CVX,1984-09-27,9.09375
+678726,CVX,1984-09-28,9.09375
+678727,CVX,1984-10-01,9.0
+678728,CVX,1984-10-02,9.0625
+678729,CVX,1984-10-03,9.1875
+678730,CVX,1984-10-04,9.15625
+678731,CVX,1984-10-05,8.96875
+678732,CVX,1984-10-08,8.9375
+678733,CVX,1984-10-09,8.8125
+678734,CVX,1984-10-10,8.6875
+678735,CVX,1984-10-11,8.625
+678736,CVX,1984-10-12,8.71875
+678737,CVX,1984-10-15,8.875
+678738,CVX,1984-10-16,8.71875
+678739,CVX,1984-10-17,8.375
+678740,CVX,1984-10-18,8.25
+678741,CVX,1984-10-19,8.21875
+678742,CVX,1984-10-22,8.09375
+678743,CVX,1984-10-23,8.15625
+678744,CVX,1984-10-24,8.25
+678745,CVX,1984-10-25,8.3125
+678746,CVX,1984-10-26,8.34375
+678747,CVX,1984-10-29,8.09375
+678748,CVX,1984-10-30,8.28125
+678749,CVX,1984-10-31,8.1875
+678750,CVX,1984-11-01,8.3125
+678751,CVX,1984-11-02,8.3125
+678752,CVX,1984-11-05,8.25
+678753,CVX,1984-11-06,8.375
+678754,CVX,1984-11-07,8.34375
+678755,CVX,1984-11-08,8.40625
+678756,CVX,1984-11-09,8.3125
+678757,CVX,1984-11-12,8.25
+678758,CVX,1984-11-13,8.21875
+678759,CVX,1984-11-14,8.21875
+678760,CVX,1984-11-15,8.4375
+678761,CVX,1984-11-16,8.3125
+678762,CVX,1984-11-19,8.21875
+678763,CVX,1984-11-20,8.3125
+678764,CVX,1984-11-21,8.34375
+678765,CVX,1984-11-23,8.40625
+678766,CVX,1984-11-26,8.1875
+678767,CVX,1984-11-27,8.28125
+678768,CVX,1984-11-28,8.3125
+678769,CVX,1984-11-29,8.25
+678770,CVX,1984-11-30,8.28125
+678771,CVX,1984-12-03,8.0625
+678772,CVX,1984-12-04,8.21875
+678773,CVX,1984-12-05,8.25
+678774,CVX,1984-12-06,8.21875
+678775,CVX,1984-12-07,8.125
+678776,CVX,1984-12-10,8.28125
+678777,CVX,1984-12-11,8.21875
+678778,CVX,1984-12-12,8.09375
+678779,CVX,1984-12-13,7.9375
+678780,CVX,1984-12-14,7.78125
+678781,CVX,1984-12-17,7.84375
+678782,CVX,1984-12-18,7.9375
+678783,CVX,1984-12-19,7.65625
+678784,CVX,1984-12-20,7.59375
+678785,CVX,1984-12-21,7.53125
+678786,CVX,1984-12-24,7.75
+678787,CVX,1984-12-26,7.625
+678788,CVX,1984-12-27,7.6875
+678789,CVX,1984-12-28,7.75
+678790,CVX,1984-12-31,7.8125
+678791,CVX,1985-01-02,7.59375
+678792,CVX,1985-01-03,7.5
+678793,CVX,1985-01-04,7.46875
+678794,CVX,1985-01-07,7.40625
+678795,CVX,1985-01-08,7.40625
+678796,CVX,1985-01-09,7.5
+678797,CVX,1985-01-10,7.59375
+678798,CVX,1985-01-11,7.59375
+678799,CVX,1985-01-14,7.78125
+678800,CVX,1985-01-15,7.78125
+678801,CVX,1985-01-16,7.84375
+678802,CVX,1985-01-17,7.8125
+678803,CVX,1985-01-18,7.78125
+678804,CVX,1985-01-21,8.15625
+678805,CVX,1985-01-22,8.3125
+678806,CVX,1985-01-23,8.25
+678807,CVX,1985-01-24,8.1875
+678808,CVX,1985-01-25,7.84375
+678809,CVX,1985-01-28,7.78125
+678810,CVX,1985-01-29,8.0
+678811,CVX,1985-01-30,8.4375
+678812,CVX,1985-01-31,8.5625
+678813,CVX,1985-02-01,8.5625
+678814,CVX,1985-02-04,8.4375
+678815,CVX,1985-02-05,8.46875
+678816,CVX,1985-02-06,8.4375
+678817,CVX,1985-02-07,8.5625
+678818,CVX,1985-02-08,8.53125
+678819,CVX,1985-02-11,8.5
+678820,CVX,1985-02-12,8.59375
+678821,CVX,1985-02-13,8.75
+678822,CVX,1985-02-14,8.59375
+678823,CVX,1985-02-15,8.375
+678824,CVX,1985-02-19,8.4375
+678825,CVX,1985-02-20,8.5625
+678826,CVX,1985-02-21,8.75
+678827,CVX,1985-02-22,8.8125
+678828,CVX,1985-02-25,8.6875
+678829,CVX,1985-02-26,8.6875
+678830,CVX,1985-02-27,8.6875
+678831,CVX,1985-02-28,8.65625
+678832,CVX,1985-03-01,8.90625
+678833,CVX,1985-03-04,8.6875
+678834,CVX,1985-03-05,8.6875
+678835,CVX,1985-03-06,8.65625
+678836,CVX,1985-03-07,8.71875
+678837,CVX,1985-03-08,8.6875
+678838,CVX,1985-03-11,8.5
+678839,CVX,1985-03-12,8.53125
+678840,CVX,1985-03-13,8.53125
+678841,CVX,1985-03-14,8.5625
+678842,CVX,1985-03-15,8.25
+678843,CVX,1985-03-18,8.4375
+678844,CVX,1985-03-19,8.59375
+678845,CVX,1985-03-20,8.59375
+678846,CVX,1985-03-21,8.5
+678847,CVX,1985-03-22,8.53125
+678848,CVX,1985-03-25,8.59375
+678849,CVX,1985-03-26,8.5625
+678850,CVX,1985-03-27,8.625
+678851,CVX,1985-03-28,8.65625
+678852,CVX,1985-03-29,8.71875
+678853,CVX,1985-04-01,8.75
+678854,CVX,1985-04-02,8.78125
+678855,CVX,1985-04-03,8.8125
+678856,CVX,1985-04-04,8.75
+678857,CVX,1985-04-08,8.8125
+678858,CVX,1985-04-09,8.8125
+678859,CVX,1985-04-10,8.78125
+678860,CVX,1985-04-11,8.625
+678861,CVX,1985-04-12,8.625
+678862,CVX,1985-04-15,8.65625
+678863,CVX,1985-04-16,8.71875
+678864,CVX,1985-04-17,8.71875
+678865,CVX,1985-04-18,8.71875
+678866,CVX,1985-04-19,8.78125
+678867,CVX,1985-04-22,8.875
+678868,CVX,1985-04-23,9.03125
+678869,CVX,1985-04-24,9.25
+678870,CVX,1985-04-25,9.3125
+678871,CVX,1985-04-26,9.09375
+678872,CVX,1985-04-29,9.21875
+678873,CVX,1985-04-30,9.28125
+678874,CVX,1985-05-01,9.15625
+678875,CVX,1985-05-02,9.1875
+678876,CVX,1985-05-03,9.21875
+678877,CVX,1985-05-06,9.15625
+678878,CVX,1985-05-07,9.03125
+678879,CVX,1985-05-08,8.8125
+678880,CVX,1985-05-09,8.8125
+678881,CVX,1985-05-10,8.8125
+678882,CVX,1985-05-13,8.875
+678883,CVX,1985-05-14,8.78125
+678884,CVX,1985-05-15,8.75
+678885,CVX,1985-05-16,8.65625
+678886,CVX,1985-05-17,8.59375
+678887,CVX,1985-05-20,8.65625
+678888,CVX,1985-05-21,8.8125
+678889,CVX,1985-05-22,8.875
+678890,CVX,1985-05-23,9.09375
+678891,CVX,1985-05-24,8.875
+678892,CVX,1985-05-28,8.75
+678893,CVX,1985-05-29,8.75
+678894,CVX,1985-05-30,8.9375
+678895,CVX,1985-05-31,8.9375
+678896,CVX,1985-06-03,8.90625
+678897,CVX,1985-06-04,8.84375
+678898,CVX,1985-06-05,8.9375
+678899,CVX,1985-06-06,8.90625
+678900,CVX,1985-06-07,8.875
+678901,CVX,1985-06-10,8.90625
+678902,CVX,1985-06-11,8.9375
+678903,CVX,1985-06-12,9.0
+678904,CVX,1985-06-13,9.0
+678905,CVX,1985-06-14,9.09375
+678906,CVX,1985-06-17,9.09375
+678907,CVX,1985-06-18,9.0625
+678908,CVX,1985-06-19,8.96875
+678909,CVX,1985-06-20,9.0
+678910,CVX,1985-06-21,9.15625
+678911,CVX,1985-06-24,9.15625
+678912,CVX,1985-06-25,9.25
+678913,CVX,1985-06-26,9.25
+678914,CVX,1985-06-27,9.34375
+678915,CVX,1985-06-28,9.34375
+678916,CVX,1985-07-01,9.3125
+678917,CVX,1985-07-02,9.34375
+678918,CVX,1985-07-03,9.25
+678919,CVX,1985-07-05,9.1875
+678920,CVX,1985-07-08,9.28125
+678921,CVX,1985-07-09,9.5
+678922,CVX,1985-07-10,9.5
+678923,CVX,1985-07-11,9.375
+678924,CVX,1985-07-12,9.3125
+678925,CVX,1985-07-15,9.125
+678926,CVX,1985-07-16,9.0
+678927,CVX,1985-07-17,9.15625
+678928,CVX,1985-07-18,9.03125
+678929,CVX,1985-07-19,9.15625
+678930,CVX,1985-07-22,9.0
+678931,CVX,1985-07-23,8.90625
+678932,CVX,1985-07-24,9.3125
+678933,CVX,1985-07-25,9.5
+678934,CVX,1985-07-26,9.65625
+678935,CVX,1985-07-29,9.59375
+678936,CVX,1985-07-30,9.46875
+678937,CVX,1985-07-31,9.1875
+678938,CVX,1985-08-01,9.03125
+678939,CVX,1985-08-02,9.28125
+678940,CVX,1985-08-05,9.28125
+678941,CVX,1985-08-06,9.15625
+678942,CVX,1985-08-07,9.25
+678943,CVX,1985-08-08,9.34375
+678944,CVX,1985-08-09,9.21875
+678945,CVX,1985-08-12,9.15625
+678946,CVX,1985-08-13,9.15625
+678947,CVX,1985-08-14,9.25
+678948,CVX,1985-08-15,9.21875
+678949,CVX,1985-08-16,9.1875
+678950,CVX,1985-08-19,9.21875
+678951,CVX,1985-08-20,9.375
+678952,CVX,1985-08-21,9.25
+678953,CVX,1985-08-22,9.125
+678954,CVX,1985-08-23,9.1875
+678955,CVX,1985-08-26,9.21875
+678956,CVX,1985-08-27,9.21875
+678957,CVX,1985-08-28,9.34375
+678958,CVX,1985-08-29,9.40625
+678959,CVX,1985-08-30,9.40625
+678960,CVX,1985-09-03,9.34375
+678961,CVX,1985-09-04,9.34375
+678962,CVX,1985-09-05,9.40625
+678963,CVX,1985-09-06,9.375
+678964,CVX,1985-09-09,9.25
+678965,CVX,1985-09-10,9.28125
+678966,CVX,1985-09-11,9.25
+678967,CVX,1985-09-12,9.21875
+678968,CVX,1985-09-13,9.15625
+678969,CVX,1985-09-16,8.96875
+678970,CVX,1985-09-17,8.9375
+678971,CVX,1985-09-18,9.0
+678972,CVX,1985-09-19,9.15625
+678973,CVX,1985-09-20,9.1875
+678974,CVX,1985-09-23,9.125
+678975,CVX,1985-09-24,9.0
+678976,CVX,1985-09-25,8.78125
+678977,CVX,1985-09-26,9.09375
+678978,CVX,1985-09-30,9.25
+678979,CVX,1985-10-01,9.6875
+678980,CVX,1985-10-02,9.59375
+678981,CVX,1985-10-03,9.65625
+678982,CVX,1985-10-04,9.53125
+678983,CVX,1985-10-07,9.4375
+678984,CVX,1985-10-08,9.46875
+678985,CVX,1985-10-09,9.5
+678986,CVX,1985-10-10,9.5
+678987,CVX,1985-10-11,9.5625
+678988,CVX,1985-10-14,9.6875
+678989,CVX,1985-10-15,9.75
+678990,CVX,1985-10-16,9.8125
+678991,CVX,1985-10-17,9.71875
+678992,CVX,1985-10-18,9.53125
+678993,CVX,1985-10-21,9.65625
+678994,CVX,1985-10-22,9.75
+678995,CVX,1985-10-23,9.84375
+678996,CVX,1985-10-24,9.875
+678997,CVX,1985-10-25,9.8125
+678998,CVX,1985-10-28,9.9375
+678999,CVX,1985-10-29,9.875
+679000,CVX,1985-10-30,9.75
+679001,CVX,1985-10-31,9.78125
+679002,CVX,1985-11-01,9.6875
+679003,CVX,1985-11-04,9.65625
+679004,CVX,1985-11-05,9.46875
+679005,CVX,1985-11-06,9.34375
+679006,CVX,1985-11-07,9.3125
+679007,CVX,1985-11-08,9.375
+679008,CVX,1985-11-11,9.625
+679009,CVX,1985-11-12,9.5625
+679010,CVX,1985-11-13,9.4375
+679011,CVX,1985-11-14,9.625
+679012,CVX,1985-11-15,9.5625
+679013,CVX,1985-11-18,9.59375
+679014,CVX,1985-11-19,9.53125
+679015,CVX,1985-11-20,9.46875
+679016,CVX,1985-11-21,9.65625
+679017,CVX,1985-11-22,9.59375
+679018,CVX,1985-11-25,9.71875
+679019,CVX,1985-11-26,9.8125
+679020,CVX,1985-11-27,9.84375
+679021,CVX,1985-11-29,9.5625
+679022,CVX,1985-12-02,9.34375
+679023,CVX,1985-12-03,9.40625
+679024,CVX,1985-12-04,9.4375
+679025,CVX,1985-12-05,9.53125
+679026,CVX,1985-12-06,9.5
+679027,CVX,1985-12-09,9.0
+679028,CVX,1985-12-10,8.5
+679029,CVX,1985-12-11,8.65625
+679030,CVX,1985-12-12,8.8125
+679031,CVX,1985-12-13,9.125
+679032,CVX,1985-12-16,9.25
+679033,CVX,1985-12-17,9.1875
+679034,CVX,1985-12-18,9.375
+679035,CVX,1985-12-19,9.4375
+679036,CVX,1985-12-20,9.4375
+679037,CVX,1985-12-23,9.28125
+679038,CVX,1985-12-24,9.28125
+679039,CVX,1985-12-26,9.3125
+679040,CVX,1985-12-27,9.3125
+679041,CVX,1985-12-30,9.375
+679042,CVX,1985-12-31,9.53125
+679043,CVX,1986-01-02,9.375
+679044,CVX,1986-01-03,9.4375
+679045,CVX,1986-01-06,9.40625
+679046,CVX,1986-01-07,9.5625
+679047,CVX,1986-01-08,9.21875
+679048,CVX,1986-01-09,9.34375
+679049,CVX,1986-01-10,9.34375
+679050,CVX,1986-01-13,9.4375
+679051,CVX,1986-01-14,9.28125
+679052,CVX,1986-01-15,9.3125
+679053,CVX,1986-01-16,9.125
+679054,CVX,1986-01-17,9.09375
+679055,CVX,1986-01-20,8.90625
+679056,CVX,1986-01-21,8.71875
+679057,CVX,1986-01-22,8.6875
+679058,CVX,1986-01-23,8.78125
+679059,CVX,1986-01-24,9.125
+679060,CVX,1986-01-27,8.90625
+679061,CVX,1986-01-28,8.75
+679062,CVX,1986-01-29,8.78125
+679063,CVX,1986-01-30,8.9375
+679064,CVX,1986-01-31,9.125
+679065,CVX,1986-02-03,8.875
+679066,CVX,1986-02-04,8.5
+679067,CVX,1986-02-05,8.5625
+679068,CVX,1986-02-06,8.59375
+679069,CVX,1986-02-07,8.78125
+679070,CVX,1986-02-10,8.78125
+679071,CVX,1986-02-11,8.625
+679072,CVX,1986-02-12,8.6875
+679073,CVX,1986-02-13,8.84375
+679074,CVX,1986-02-14,8.9375
+679075,CVX,1986-02-18,8.96875
+679076,CVX,1986-02-19,8.75
+679077,CVX,1986-02-20,8.75
+679078,CVX,1986-02-21,8.96875
+679079,CVX,1986-02-24,9.125
+679080,CVX,1986-02-25,9.40625
+679081,CVX,1986-02-26,9.5
+679082,CVX,1986-02-27,9.21875
+679083,CVX,1986-02-28,9.1875
+679084,CVX,1986-03-03,9.0
+679085,CVX,1986-03-04,8.96875
+679086,CVX,1986-03-05,9.09375
+679087,CVX,1986-03-06,8.9375
+679088,CVX,1986-03-07,8.75
+679089,CVX,1986-03-10,8.75
+679090,CVX,1986-03-11,9.15625
+679091,CVX,1986-03-12,9.375
+679092,CVX,1986-03-13,9.1875
+679093,CVX,1986-03-14,9.25
+679094,CVX,1986-03-17,9.40625
+679095,CVX,1986-03-18,9.375
+679096,CVX,1986-03-19,9.375
+679097,CVX,1986-03-20,9.5
+679098,CVX,1986-03-21,9.40625
+679099,CVX,1986-03-24,9.25
+679100,CVX,1986-03-25,9.21875
+679101,CVX,1986-03-26,9.34375
+679102,CVX,1986-03-27,9.34375
+679103,CVX,1986-03-31,9.125
+679104,CVX,1986-04-01,9.125
+679105,CVX,1986-04-02,9.40625
+679106,CVX,1986-04-03,9.3125
+679107,CVX,1986-04-04,9.3125
+679108,CVX,1986-04-07,9.375
+679109,CVX,1986-04-08,9.375
+679110,CVX,1986-04-09,9.3125
+679111,CVX,1986-04-10,9.5
+679112,CVX,1986-04-11,9.6875
+679113,CVX,1986-04-14,9.78125
+679114,CVX,1986-04-15,9.8125
+679115,CVX,1986-04-16,9.75
+679116,CVX,1986-04-17,9.5625
+679117,CVX,1986-04-18,9.46875
+679118,CVX,1986-04-21,9.6875
+679119,CVX,1986-04-22,9.65625
+679120,CVX,1986-04-23,9.5625
+679121,CVX,1986-04-24,9.6875
+679122,CVX,1986-04-25,9.78125
+679123,CVX,1986-04-28,9.8125
+679124,CVX,1986-04-29,9.71875
+679125,CVX,1986-04-30,9.625
+679126,CVX,1986-05-01,9.5625
+679127,CVX,1986-05-02,9.8125
+679128,CVX,1986-05-05,9.90625
+679129,CVX,1986-05-06,9.84375
+679130,CVX,1986-05-07,9.84375
+679131,CVX,1986-05-08,9.96875
+679132,CVX,1986-05-09,10.21875
+679133,CVX,1986-05-12,10.28125
+679134,CVX,1986-05-13,10.09375
+679135,CVX,1986-05-14,10.125
+679136,CVX,1986-05-15,9.90625
+679137,CVX,1986-05-16,9.9375
+679138,CVX,1986-05-19,9.9375
+679139,CVX,1986-05-20,10.0
+679140,CVX,1986-05-21,9.84375
+679141,CVX,1986-05-22,9.96875
+679142,CVX,1986-05-23,10.125
+679143,CVX,1986-05-27,10.09375
+679144,CVX,1986-05-28,10.0
+679145,CVX,1986-05-29,10.0
+679146,CVX,1986-05-30,10.0
+679147,CVX,1986-06-02,10.15625
+679148,CVX,1986-06-03,10.21875
+679149,CVX,1986-06-04,10.0625
+679150,CVX,1986-06-05,10.03125
+679151,CVX,1986-06-06,10.0625
+679152,CVX,1986-06-09,10.0
+679153,CVX,1986-06-10,9.96875
+679154,CVX,1986-06-11,9.96875
+679155,CVX,1986-06-12,9.9375
+679156,CVX,1986-06-13,9.96875
+679157,CVX,1986-06-16,10.0
+679158,CVX,1986-06-17,9.96875
+679159,CVX,1986-06-18,9.96875
+679160,CVX,1986-06-19,10.03125
+679161,CVX,1986-06-20,10.03125
+679162,CVX,1986-06-23,9.9375
+679163,CVX,1986-06-24,9.9375
+679164,CVX,1986-06-25,9.96875
+679165,CVX,1986-06-26,9.875
+679166,CVX,1986-06-27,9.71875
+679167,CVX,1986-06-30,9.59375
+679168,CVX,1986-07-01,9.53125
+679169,CVX,1986-07-02,9.6875
+679170,CVX,1986-07-03,9.6875
+679171,CVX,1986-07-07,9.46875
+679172,CVX,1986-07-08,9.40625
+679173,CVX,1986-07-09,9.125
+679174,CVX,1986-07-10,9.0625
+679175,CVX,1986-07-11,8.9375
+679176,CVX,1986-07-14,8.6875
+679177,CVX,1986-07-15,8.5625
+679178,CVX,1986-07-16,8.65625
+679179,CVX,1986-07-17,8.9375
+679180,CVX,1986-07-18,9.0
+679181,CVX,1986-07-21,9.15625
+679182,CVX,1986-07-22,9.25
+679183,CVX,1986-07-23,9.03125
+679184,CVX,1986-07-24,8.84375
+679185,CVX,1986-07-25,8.8125
+679186,CVX,1986-07-28,8.6875
+679187,CVX,1986-07-29,8.71875
+679188,CVX,1986-07-30,9.09375
+679189,CVX,1986-07-31,9.03125
+679190,CVX,1986-08-01,9.15625
+679191,CVX,1986-08-04,9.6875
+679192,CVX,1986-08-05,10.0
+679193,CVX,1986-08-06,9.9375
+679194,CVX,1986-08-07,10.03125
+679195,CVX,1986-08-08,9.96875
+679196,CVX,1986-08-11,10.09375
+679197,CVX,1986-08-12,10.125
+679198,CVX,1986-08-13,10.34375
+679199,CVX,1986-08-14,10.3125
+679200,CVX,1986-08-15,10.75
+679201,CVX,1986-08-18,10.9375
+679202,CVX,1986-08-19,10.53125
+679203,CVX,1986-08-20,10.8125
+679204,CVX,1986-08-21,10.5625
+679205,CVX,1986-08-22,10.625
+679206,CVX,1986-08-25,10.59375
+679207,CVX,1986-08-26,11.03125
+679208,CVX,1986-08-27,11.21875
+679209,CVX,1986-08-28,10.9375
+679210,CVX,1986-08-29,11.0625
+679211,CVX,1986-09-02,11.09375
+679212,CVX,1986-09-03,11.375
+679213,CVX,1986-09-04,11.65625
+679214,CVX,1986-09-05,11.75
+679215,CVX,1986-09-08,11.53125
+679216,CVX,1986-09-09,11.34375
+679217,CVX,1986-09-10,11.375
+679218,CVX,1986-09-11,10.875
+679219,CVX,1986-09-12,10.8125
+679220,CVX,1986-09-15,10.90625
+679221,CVX,1986-09-16,10.8125
+679222,CVX,1986-09-17,10.53125
+679223,CVX,1986-09-18,10.40625
+679224,CVX,1986-09-19,10.59375
+679225,CVX,1986-09-22,10.625
+679226,CVX,1986-09-23,10.84375
+679227,CVX,1986-09-24,10.6875
+679228,CVX,1986-09-25,10.625
+679229,CVX,1986-09-26,10.75
+679230,CVX,1986-09-29,10.75
+679231,CVX,1986-09-30,11.0
+679232,CVX,1986-10-01,11.15625
+679233,CVX,1986-10-02,11.21875
+679234,CVX,1986-10-03,11.15625
+679235,CVX,1986-10-06,11.21875
+679236,CVX,1986-10-07,11.28125
+679237,CVX,1986-10-08,11.3125
+679238,CVX,1986-10-09,11.21875
+679239,CVX,1986-10-10,10.9375
+679240,CVX,1986-10-13,10.90625
+679241,CVX,1986-10-14,10.625
+679242,CVX,1986-10-15,10.8125
+679243,CVX,1986-10-16,11.1875
+679244,CVX,1986-10-17,11.125
+679245,CVX,1986-10-20,10.9375
+679246,CVX,1986-10-21,10.90625
+679247,CVX,1986-10-22,10.6875
+679248,CVX,1986-10-23,10.53125
+679249,CVX,1986-10-24,10.4375
+679250,CVX,1986-10-27,10.5625
+679251,CVX,1986-10-28,10.40625
+679252,CVX,1986-10-29,10.3125
+679253,CVX,1986-10-30,10.90625
+679254,CVX,1986-10-31,11.15625
+679255,CVX,1986-11-03,10.875
+679256,CVX,1986-11-04,11.0
+679257,CVX,1986-11-05,11.15625
+679258,CVX,1986-11-06,11.0
+679259,CVX,1986-11-07,11.21875
+679260,CVX,1986-11-10,11.125
+679261,CVX,1986-11-11,11.4375
+679262,CVX,1986-11-12,11.5
+679263,CVX,1986-11-13,11.5
+679264,CVX,1986-11-14,11.84375
+679265,CVX,1986-11-17,11.84375
+679266,CVX,1986-11-18,11.40625
+679267,CVX,1986-11-19,11.4375
+679268,CVX,1986-11-20,11.625
+679269,CVX,1986-11-21,11.75
+679270,CVX,1986-11-24,11.8125
+679271,CVX,1986-11-25,11.6875
+679272,CVX,1986-11-26,11.59375
+679273,CVX,1986-11-28,11.84375
+679274,CVX,1986-12-01,11.78125
+679275,CVX,1986-12-02,11.96875
+679276,CVX,1986-12-03,11.75
+679277,CVX,1986-12-04,11.46875
+679278,CVX,1986-12-05,11.4375
+679279,CVX,1986-12-08,11.40625
+679280,CVX,1986-12-09,11.375
+679281,CVX,1986-12-10,11.6875
+679282,CVX,1986-12-11,11.75
+679283,CVX,1986-12-12,12.0
+679284,CVX,1986-12-15,11.90625
+679285,CVX,1986-12-16,11.9375
+679286,CVX,1986-12-17,11.59375
+679287,CVX,1986-12-18,11.53125
+679288,CVX,1986-12-19,11.5
+679289,CVX,1986-12-22,11.625
+679290,CVX,1986-12-23,11.46875
+679291,CVX,1986-12-24,11.4375
+679292,CVX,1986-12-26,11.4375
+679293,CVX,1986-12-29,11.46875
+679294,CVX,1986-12-30,11.4375
+679295,CVX,1986-12-31,11.34375
+679296,CVX,1987-01-02,11.5
+679297,CVX,1987-01-05,11.6875
+679298,CVX,1987-01-06,11.71875
+679299,CVX,1987-01-07,11.875
+679300,CVX,1987-01-08,12.15625
+679301,CVX,1987-01-09,12.1875
+679302,CVX,1987-01-12,12.5625
+679303,CVX,1987-01-13,12.4375
+679304,CVX,1987-01-14,12.6875
+679305,CVX,1987-01-15,13.09375
+679306,CVX,1987-01-16,13.125
+679307,CVX,1987-01-19,13.0625
+679308,CVX,1987-01-20,13.0
+679309,CVX,1987-01-21,12.625
+679310,CVX,1987-01-22,12.9375
+679311,CVX,1987-01-23,12.5
+679312,CVX,1987-01-26,12.6875
+679313,CVX,1987-01-27,12.96875
+679314,CVX,1987-01-28,12.84375
+679315,CVX,1987-01-29,12.875
+679316,CVX,1987-01-30,13.25
+679317,CVX,1987-02-02,13.25
+679318,CVX,1987-02-03,12.9375
+679319,CVX,1987-02-04,13.59375
+679320,CVX,1987-02-05,13.625
+679321,CVX,1987-02-06,13.53125
+679322,CVX,1987-02-09,13.125
+679323,CVX,1987-02-10,12.875
+679324,CVX,1987-02-11,12.53125
+679325,CVX,1987-02-12,12.3125
+679326,CVX,1987-02-13,12.625
+679327,CVX,1987-02-17,12.875
+679328,CVX,1987-02-18,12.5
+679329,CVX,1987-02-19,12.28125
+679330,CVX,1987-02-20,12.09375
+679331,CVX,1987-02-23,11.96875
+679332,CVX,1987-02-24,11.78125
+679333,CVX,1987-02-25,11.9375
+679334,CVX,1987-02-26,12.1875
+679335,CVX,1987-02-27,12.375
+679336,CVX,1987-03-02,12.21875
+679337,CVX,1987-03-03,12.6875
+679338,CVX,1987-03-04,12.71875
+679339,CVX,1987-03-05,12.65625
+679340,CVX,1987-03-06,12.90625
+679341,CVX,1987-03-09,12.75
+679342,CVX,1987-03-10,12.84375
+679343,CVX,1987-03-11,12.96875
+679344,CVX,1987-03-12,13.125
+679345,CVX,1987-03-13,13.15625
+679346,CVX,1987-03-16,13.4375
+679347,CVX,1987-03-17,13.875
+679348,CVX,1987-03-18,14.1875
+679349,CVX,1987-03-19,14.1875
+679350,CVX,1987-03-20,14.4375
+679351,CVX,1987-03-23,14.6875
+679352,CVX,1987-03-24,14.71875
+679353,CVX,1987-03-25,14.4375
+679354,CVX,1987-03-26,14.5
+679355,CVX,1987-03-27,14.125
+679356,CVX,1987-03-30,13.84375
+679357,CVX,1987-03-31,14.03125
+679358,CVX,1987-04-01,14.46875
+679359,CVX,1987-04-02,14.78125
+679360,CVX,1987-04-03,15.0625
+679361,CVX,1987-04-06,15.09375
+679362,CVX,1987-04-07,14.8125
+679363,CVX,1987-04-08,14.875
+679364,CVX,1987-04-09,14.4375
+679365,CVX,1987-04-10,14.8125
+679366,CVX,1987-04-13,14.65625
+679367,CVX,1987-04-14,14.34375
+679368,CVX,1987-04-15,14.5
+679369,CVX,1987-04-16,14.3125
+679370,CVX,1987-04-20,14.34375
+679371,CVX,1987-04-21,14.84375
+679372,CVX,1987-04-22,14.40625
+679373,CVX,1987-04-23,14.1875
+679374,CVX,1987-04-24,13.90625
+679375,CVX,1987-04-27,13.84375
+679376,CVX,1987-04-28,14.09375
+679377,CVX,1987-04-29,14.21875
+679378,CVX,1987-04-30,14.5
+679379,CVX,1987-05-01,14.0625
+679380,CVX,1987-05-04,14.25
+679381,CVX,1987-05-05,14.375
+679382,CVX,1987-05-06,14.75
+679383,CVX,1987-05-07,14.9375
+679384,CVX,1987-05-08,14.90625
+679385,CVX,1987-05-11,14.75
+679386,CVX,1987-05-12,14.71875
+679387,CVX,1987-05-13,14.71875
+679388,CVX,1987-05-14,14.6875
+679389,CVX,1987-05-15,14.21875
+679390,CVX,1987-05-18,14.3125
+679391,CVX,1987-05-19,13.8125
+679392,CVX,1987-05-20,14.125
+679393,CVX,1987-05-21,14.15625
+679394,CVX,1987-05-22,14.125
+679395,CVX,1987-05-26,14.3125
+679396,CVX,1987-05-27,14.34375
+679397,CVX,1987-05-28,14.34375
+679398,CVX,1987-05-29,14.59375
+679399,CVX,1987-06-01,14.8125
+679400,CVX,1987-06-02,14.59375
+679401,CVX,1987-06-03,14.71875
+679402,CVX,1987-06-04,14.71875
+679403,CVX,1987-06-05,14.5625
+679404,CVX,1987-06-08,14.5
+679405,CVX,1987-06-09,14.5
+679406,CVX,1987-06-10,14.46875
+679407,CVX,1987-06-11,14.46875
+679408,CVX,1987-06-12,14.5
+679409,CVX,1987-06-15,14.625
+679410,CVX,1987-06-16,14.96875
+679411,CVX,1987-06-17,14.90625
+679412,CVX,1987-06-18,14.9375
+679413,CVX,1987-06-19,14.90625
+679414,CVX,1987-06-22,14.9375
+679415,CVX,1987-06-23,14.96875
+679416,CVX,1987-06-24,14.9375
+679417,CVX,1987-06-25,15.125
+679418,CVX,1987-06-26,15.0625
+679419,CVX,1987-06-29,15.46875
+679420,CVX,1987-06-30,15.5
+679421,CVX,1987-07-01,15.3125
+679422,CVX,1987-07-02,15.5625
+679423,CVX,1987-07-06,15.625
+679424,CVX,1987-07-07,15.84375
+679425,CVX,1987-07-08,15.65625
+679426,CVX,1987-07-09,15.625
+679427,CVX,1987-07-10,15.65625
+679428,CVX,1987-07-13,15.65625
+679429,CVX,1987-07-14,15.75
+679430,CVX,1987-07-15,15.84375
+679431,CVX,1987-07-16,16.0
+679432,CVX,1987-07-17,16.03125
+679433,CVX,1987-07-20,15.71875
+679434,CVX,1987-07-21,15.25
+679435,CVX,1987-07-22,15.03125
+679436,CVX,1987-07-23,14.96875
+679437,CVX,1987-07-24,14.96875
+679438,CVX,1987-07-27,14.9375
+679439,CVX,1987-07-28,15.1875
+679440,CVX,1987-07-29,15.21875
+679441,CVX,1987-07-30,15.0625
+679442,CVX,1987-07-31,15.125
+679443,CVX,1987-08-03,15.5
+679444,CVX,1987-08-04,15.0625
+679445,CVX,1987-08-05,14.90625
+679446,CVX,1987-08-06,15.0
+679447,CVX,1987-08-07,14.9375
+679448,CVX,1987-08-10,14.96875
+679449,CVX,1987-08-11,15.0
+679450,CVX,1987-08-12,15.03125
+679451,CVX,1987-08-13,14.4375
+679452,CVX,1987-08-14,14.65625
+679453,CVX,1987-08-17,14.5
+679454,CVX,1987-08-18,14.53125
+679455,CVX,1987-08-19,14.65625
+679456,CVX,1987-08-20,14.90625
+679457,CVX,1987-08-21,14.84375
+679458,CVX,1987-08-24,14.53125
+679459,CVX,1987-08-25,14.5
+679460,CVX,1987-08-26,14.6875
+679461,CVX,1987-08-27,14.8125
+679462,CVX,1987-08-28,14.5
+679463,CVX,1987-08-31,14.625
+679464,CVX,1987-09-01,14.28125
+679465,CVX,1987-09-02,14.125
+679466,CVX,1987-09-03,14.125
+679467,CVX,1987-09-04,13.875
+679468,CVX,1987-09-08,13.59375
+679469,CVX,1987-09-09,13.6875
+679470,CVX,1987-09-10,13.65625
+679471,CVX,1987-09-11,13.5625
+679472,CVX,1987-09-14,13.46875
+679473,CVX,1987-09-15,13.34375
+679474,CVX,1987-09-16,13.0
+679475,CVX,1987-09-17,12.8125
+679476,CVX,1987-09-18,12.71875
+679477,CVX,1987-09-21,12.5
+679478,CVX,1987-09-22,13.46875
+679479,CVX,1987-09-23,13.375
+679480,CVX,1987-09-24,13.3125
+679481,CVX,1987-09-25,13.3125
+679482,CVX,1987-09-28,13.4375
+679483,CVX,1987-09-29,13.46875
+679484,CVX,1987-09-30,13.46875
+679485,CVX,1987-10-01,13.78125
+679486,CVX,1987-10-02,13.90625
+679487,CVX,1987-10-05,13.875
+679488,CVX,1987-10-06,13.375
+679489,CVX,1987-10-07,13.15625
+679490,CVX,1987-10-08,12.875
+679491,CVX,1987-10-09,12.78125
+679492,CVX,1987-10-12,12.78125
+679493,CVX,1987-10-13,13.0
+679494,CVX,1987-10-14,12.59375
+679495,CVX,1987-10-15,12.46875
+679496,CVX,1987-10-16,12.375
+679497,CVX,1987-10-19,10.3125
+679498,CVX,1987-10-20,11.1875
+679499,CVX,1987-10-21,11.25
+679500,CVX,1987-10-22,11.0
+679501,CVX,1987-10-23,10.65625
+679502,CVX,1987-10-26,9.375
+679503,CVX,1987-10-27,9.875
+679504,CVX,1987-10-28,10.15625
+679505,CVX,1987-10-29,10.53125
+679506,CVX,1987-10-30,11.09375
+679507,CVX,1987-11-02,11.125
+679508,CVX,1987-11-03,10.71875
+679509,CVX,1987-11-04,10.71875
+679510,CVX,1987-11-05,10.6875
+679511,CVX,1987-11-06,10.3125
+679512,CVX,1987-11-09,9.6875
+679513,CVX,1987-11-10,9.6875
+679514,CVX,1987-11-11,9.90625
+679515,CVX,1987-11-12,10.09375
+679516,CVX,1987-11-13,9.6875
+679517,CVX,1987-11-16,10.09375
+679518,CVX,1987-11-17,10.0625
+679519,CVX,1987-11-18,10.03125
+679520,CVX,1987-11-19,9.71875
+679521,CVX,1987-11-20,9.6875
+679522,CVX,1987-11-23,9.84375
+679523,CVX,1987-11-24,9.90625
+679524,CVX,1987-11-25,9.625
+679525,CVX,1987-11-27,9.625
+679526,CVX,1987-11-30,9.125
+679527,CVX,1987-12-01,9.25
+679528,CVX,1987-12-02,9.25
+679529,CVX,1987-12-03,9.1875
+679530,CVX,1987-12-04,9.1875
+679531,CVX,1987-12-07,9.3125
+679532,CVX,1987-12-08,9.75
+679533,CVX,1987-12-09,9.6875
+679534,CVX,1987-12-10,9.125
+679535,CVX,1987-12-11,9.53125
+679536,CVX,1987-12-14,9.6875
+679537,CVX,1987-12-15,9.46875
+679538,CVX,1987-12-16,9.625
+679539,CVX,1987-12-17,9.375
+679540,CVX,1987-12-18,9.65625
+679541,CVX,1987-12-21,9.5625
+679542,CVX,1987-12-22,9.59375
+679543,CVX,1987-12-23,9.9375
+679544,CVX,1987-12-24,10.0625
+679545,CVX,1987-12-28,9.71875
+679546,CVX,1987-12-29,9.75
+679547,CVX,1987-12-30,9.96875
+679548,CVX,1987-12-31,9.90625
+679549,CVX,1988-01-04,10.40625
+679550,CVX,1988-01-05,10.59375
+679551,CVX,1988-01-06,10.75
+679552,CVX,1988-01-07,11.0
+679553,CVX,1988-01-08,10.3125
+679554,CVX,1988-01-11,10.15625
+679555,CVX,1988-01-12,10.0
+679556,CVX,1988-01-13,9.90625
+679557,CVX,1988-01-14,10.1875
+679558,CVX,1988-01-15,10.3125
+679559,CVX,1988-01-18,10.5
+679560,CVX,1988-01-19,10.5
+679561,CVX,1988-01-20,10.15625
+679562,CVX,1988-01-21,10.28125
+679563,CVX,1988-01-22,10.46875
+679564,CVX,1988-01-25,10.9375
+679565,CVX,1988-01-26,10.78125
+679566,CVX,1988-01-27,10.8125
+679567,CVX,1988-01-28,10.90625
+679568,CVX,1988-01-29,11.21875
+679569,CVX,1988-02-01,10.96875
+679570,CVX,1988-02-02,11.125
+679571,CVX,1988-02-03,11.03125
+679572,CVX,1988-02-04,11.0
+679573,CVX,1988-02-05,11.03125
+679574,CVX,1988-02-08,10.90625
+679575,CVX,1988-02-09,11.0625
+679576,CVX,1988-02-10,11.25
+679577,CVX,1988-02-11,11.25
+679578,CVX,1988-02-12,11.4375
+679579,CVX,1988-02-16,11.75
+679580,CVX,1988-02-17,11.65625
+679581,CVX,1988-02-18,11.5
+679582,CVX,1988-02-19,11.4375
+679583,CVX,1988-02-22,11.40625
+679584,CVX,1988-02-23,11.3125
+679585,CVX,1988-02-24,10.9375
+679586,CVX,1988-02-25,10.78125
+679587,CVX,1988-02-26,10.8125
+679588,CVX,1988-02-29,11.0625
+679589,CVX,1988-03-01,11.125
+679590,CVX,1988-03-02,11.03125
+679591,CVX,1988-03-03,11.0625
+679592,CVX,1988-03-04,11.0625
+679593,CVX,1988-03-07,11.25
+679594,CVX,1988-03-08,11.46875
+679595,CVX,1988-03-09,11.3125
+679596,CVX,1988-03-10,11.3125
+679597,CVX,1988-03-11,11.40625
+679598,CVX,1988-03-14,11.53125
+679599,CVX,1988-03-15,11.53125
+679600,CVX,1988-03-16,11.6875
+679601,CVX,1988-03-17,11.75
+679602,CVX,1988-03-18,11.84375
+679603,CVX,1988-03-21,11.71875
+679604,CVX,1988-03-22,11.6875
+679605,CVX,1988-03-23,11.65625
+679606,CVX,1988-03-24,11.3125
+679607,CVX,1988-03-25,11.0
+679608,CVX,1988-03-28,10.96875
+679609,CVX,1988-03-29,11.125
+679610,CVX,1988-03-30,11.34375
+679611,CVX,1988-03-31,11.625
+679612,CVX,1988-04-04,11.34375
+679613,CVX,1988-04-05,11.375
+679614,CVX,1988-04-06,11.875
+679615,CVX,1988-04-07,11.9375
+679616,CVX,1988-04-08,12.28125
+679617,CVX,1988-04-11,12.3125
+679618,CVX,1988-04-12,12.6875
+679619,CVX,1988-04-13,12.625
+679620,CVX,1988-04-14,12.0
+679621,CVX,1988-04-15,12.03125
+679622,CVX,1988-04-18,11.90625
+679623,CVX,1988-04-19,11.625
+679624,CVX,1988-04-20,11.46875
+679625,CVX,1988-04-21,11.46875
+679626,CVX,1988-04-22,11.8125
+679627,CVX,1988-04-25,12.09375
+679628,CVX,1988-04-26,12.25
+679629,CVX,1988-04-27,12.3125
+679630,CVX,1988-04-28,12.25
+679631,CVX,1988-04-29,12.03125
+679632,CVX,1988-05-02,11.875
+679633,CVX,1988-05-03,11.875
+679634,CVX,1988-05-04,11.875
+679635,CVX,1988-05-05,12.0
+679636,CVX,1988-05-06,12.0625
+679637,CVX,1988-05-09,12.03125
+679638,CVX,1988-05-10,12.125
+679639,CVX,1988-05-11,11.875
+679640,CVX,1988-05-12,11.90625
+679641,CVX,1988-05-13,11.90625
+679642,CVX,1988-05-16,12.15625
+679643,CVX,1988-05-17,12.125
+679644,CVX,1988-05-18,11.96875
+679645,CVX,1988-05-19,12.0
+679646,CVX,1988-05-20,11.90625
+679647,CVX,1988-05-23,11.96875
+679648,CVX,1988-05-24,12.0625
+679649,CVX,1988-05-25,12.0
+679650,CVX,1988-05-26,12.125
+679651,CVX,1988-05-27,12.0
+679652,CVX,1988-05-31,12.3125
+679653,CVX,1988-06-01,12.53125
+679654,CVX,1988-06-02,12.46875
+679655,CVX,1988-06-03,12.59375
+679656,CVX,1988-06-06,12.71875
+679657,CVX,1988-06-07,12.65625
+679658,CVX,1988-06-08,12.9375
+679659,CVX,1988-06-09,12.875
+679660,CVX,1988-06-10,12.9375
+679661,CVX,1988-06-13,12.71875
+679662,CVX,1988-06-14,12.71875
+679663,CVX,1988-06-15,12.65625
+679664,CVX,1988-06-16,12.46875
+679665,CVX,1988-06-17,12.53125
+679666,CVX,1988-06-20,12.4375
+679667,CVX,1988-06-21,12.375
+679668,CVX,1988-06-22,12.4375
+679669,CVX,1988-06-23,12.4375
+679670,CVX,1988-06-24,12.09375
+679671,CVX,1988-06-27,11.6875
+679672,CVX,1988-06-28,11.84375
+679673,CVX,1988-06-29,11.6875
+679674,CVX,1988-06-30,11.34375
+679675,CVX,1988-07-01,11.3125
+679676,CVX,1988-07-05,11.8125
+679677,CVX,1988-07-06,11.78125
+679678,CVX,1988-07-07,11.78125
+679679,CVX,1988-07-08,11.75
+679680,CVX,1988-07-11,11.46875
+679681,CVX,1988-07-12,11.4375
+679682,CVX,1988-07-13,11.5
+679683,CVX,1988-07-14,11.71875
+679684,CVX,1988-07-15,11.875
+679685,CVX,1988-07-18,12.03125
+679686,CVX,1988-07-19,11.875
+679687,CVX,1988-07-20,12.09375
+679688,CVX,1988-07-21,11.8125
+679689,CVX,1988-07-22,11.65625
+679690,CVX,1988-07-25,11.625
+679691,CVX,1988-07-26,11.75
+679692,CVX,1988-07-27,11.46875
+679693,CVX,1988-07-28,11.625
+679694,CVX,1988-07-29,12.125
+679695,CVX,1988-08-01,12.0
+679696,CVX,1988-08-02,11.8125
+679697,CVX,1988-08-03,11.875
+679698,CVX,1988-08-04,11.875
+679699,CVX,1988-08-05,11.75
+679700,CVX,1988-08-08,11.75
+679701,CVX,1988-08-09,11.6875
+679702,CVX,1988-08-10,11.5625
+679703,CVX,1988-08-11,11.5625
+679704,CVX,1988-08-12,11.53125
+679705,CVX,1988-08-15,11.25
+679706,CVX,1988-08-16,11.3125
+679707,CVX,1988-08-17,11.25
+679708,CVX,1988-08-18,11.15625
+679709,CVX,1988-08-19,11.1875
+679710,CVX,1988-08-22,11.09375
+679711,CVX,1988-08-23,11.0625
+679712,CVX,1988-08-24,11.1875
+679713,CVX,1988-08-25,11.03125
+679714,CVX,1988-08-26,11.03125
+679715,CVX,1988-08-29,11.15625
+679716,CVX,1988-08-30,11.125
+679717,CVX,1988-08-31,11.125
+679718,CVX,1988-09-01,11.0
+679719,CVX,1988-09-02,11.28125
+679720,CVX,1988-09-06,11.125
+679721,CVX,1988-09-07,11.0625
+679722,CVX,1988-09-08,11.0625
+679723,CVX,1988-09-09,10.8125
+679724,CVX,1988-09-12,10.84375
+679725,CVX,1988-09-13,10.9375
+679726,CVX,1988-09-14,11.1875
+679727,CVX,1988-09-15,11.28125
+679728,CVX,1988-09-16,11.1875
+679729,CVX,1988-09-19,11.09375
+679730,CVX,1988-09-20,11.1875
+679731,CVX,1988-09-21,11.125
+679732,CVX,1988-09-22,11.0
+679733,CVX,1988-09-23,10.90625
+679734,CVX,1988-09-26,10.9375
+679735,CVX,1988-09-27,10.75
+679736,CVX,1988-09-28,10.84375
+679737,CVX,1988-09-29,10.9375
+679738,CVX,1988-09-30,10.90625
+679739,CVX,1988-10-03,10.84375
+679740,CVX,1988-10-04,10.71875
+679741,CVX,1988-10-05,10.90625
+679742,CVX,1988-10-06,10.96875
+679743,CVX,1988-10-07,11.375
+679744,CVX,1988-10-10,11.21875
+679745,CVX,1988-10-11,11.4375
+679746,CVX,1988-10-12,11.5
+679747,CVX,1988-10-13,11.53125
+679748,CVX,1988-10-14,11.6875
+679749,CVX,1988-10-17,11.8125
+679750,CVX,1988-10-18,11.8125
+679751,CVX,1988-10-19,11.6875
+679752,CVX,1988-10-20,11.75
+679753,CVX,1988-10-21,11.75
+679754,CVX,1988-10-24,11.59375
+679755,CVX,1988-10-25,11.75
+679756,CVX,1988-10-26,11.78125
+679757,CVX,1988-10-27,11.625
+679758,CVX,1988-10-28,11.71875
+679759,CVX,1988-10-31,11.71875
+679760,CVX,1988-11-01,11.5
+679761,CVX,1988-11-02,11.4375
+679762,CVX,1988-11-03,11.5
+679763,CVX,1988-11-04,11.25
+679764,CVX,1988-11-07,11.25
+679765,CVX,1988-11-08,11.34375
+679766,CVX,1988-11-09,11.21875
+679767,CVX,1988-11-10,11.25
+679768,CVX,1988-11-11,10.9375
+679769,CVX,1988-11-14,10.90625
+679770,CVX,1988-11-15,10.9375
+679771,CVX,1988-11-16,10.84375
+679772,CVX,1988-11-17,10.96875
+679773,CVX,1988-11-18,10.96875
+679774,CVX,1988-11-21,10.875
+679775,CVX,1988-11-22,11.125
+679776,CVX,1988-11-23,11.0625
+679777,CVX,1988-11-25,11.3125
+679778,CVX,1988-11-28,11.3125
+679779,CVX,1988-11-29,11.40625
+679780,CVX,1988-11-30,11.4375
+679781,CVX,1988-12-01,11.34375
+679782,CVX,1988-12-02,11.1875
+679783,CVX,1988-12-05,11.15625
+679784,CVX,1988-12-06,11.3125
+679785,CVX,1988-12-07,11.46875
+679786,CVX,1988-12-08,11.46875
+679787,CVX,1988-12-09,11.46875
+679788,CVX,1988-12-12,11.5
+679789,CVX,1988-12-13,11.4375
+679790,CVX,1988-12-14,11.5
+679791,CVX,1988-12-15,11.46875
+679792,CVX,1988-12-16,11.53125
+679793,CVX,1988-12-19,11.65625
+679794,CVX,1988-12-20,11.71875
+679795,CVX,1988-12-21,11.71875
+679796,CVX,1988-12-22,11.75
+679797,CVX,1988-12-23,11.78125
+679798,CVX,1988-12-27,11.6875
+679799,CVX,1988-12-28,11.59375
+679800,CVX,1988-12-29,11.59375
+679801,CVX,1988-12-30,11.4375
+679802,CVX,1989-01-03,11.4375
+679803,CVX,1989-01-04,11.59375
+679804,CVX,1989-01-05,11.78125
+679805,CVX,1989-01-06,11.8125
+679806,CVX,1989-01-09,11.84375
+679807,CVX,1989-01-10,11.84375
+679808,CVX,1989-01-11,12.0
+679809,CVX,1989-01-12,12.125
+679810,CVX,1989-01-13,12.09375
+679811,CVX,1989-01-16,12.0625
+679812,CVX,1989-01-17,12.125
+679813,CVX,1989-01-18,12.28125
+679814,CVX,1989-01-19,12.21875
+679815,CVX,1989-01-20,12.3125
+679816,CVX,1989-01-23,12.21875
+679817,CVX,1989-01-24,12.125
+679818,CVX,1989-01-25,12.0
+679819,CVX,1989-01-26,12.34375
+679820,CVX,1989-01-27,12.4375
+679821,CVX,1989-01-30,12.46875
+679822,CVX,1989-01-31,12.40625
+679823,CVX,1989-02-01,12.25
+679824,CVX,1989-02-02,12.125
+679825,CVX,1989-02-03,12.21875
+679826,CVX,1989-02-06,12.28125
+679827,CVX,1989-02-07,12.46875
+679828,CVX,1989-02-08,12.34375
+679829,CVX,1989-02-09,12.15625
+679830,CVX,1989-02-10,11.9375
+679831,CVX,1989-02-13,11.96875
+679832,CVX,1989-02-14,11.9375
+679833,CVX,1989-02-15,11.96875
+679834,CVX,1989-02-16,12.125
+679835,CVX,1989-02-17,12.34375
+679836,CVX,1989-02-21,12.40625
+679837,CVX,1989-02-22,12.15625
+679838,CVX,1989-02-23,12.28125
+679839,CVX,1989-02-24,12.03125
+679840,CVX,1989-02-27,12.09375
+679841,CVX,1989-02-28,12.125
+679842,CVX,1989-03-01,12.1875
+679843,CVX,1989-03-02,12.4375
+679844,CVX,1989-03-03,12.625
+679845,CVX,1989-03-06,12.96875
+679846,CVX,1989-03-07,13.0625
+679847,CVX,1989-03-08,12.90625
+679848,CVX,1989-03-09,12.9375
+679849,CVX,1989-03-10,12.9375
+679850,CVX,1989-03-13,13.1875
+679851,CVX,1989-03-14,13.25
+679852,CVX,1989-03-15,13.59375
+679853,CVX,1989-03-16,13.75
+679854,CVX,1989-03-17,13.625
+679855,CVX,1989-03-20,13.34375
+679856,CVX,1989-03-21,13.21875
+679857,CVX,1989-03-22,13.03125
+679858,CVX,1989-03-23,12.9375
+679859,CVX,1989-03-27,13.03125
+679860,CVX,1989-03-28,12.96875
+679861,CVX,1989-03-29,13.0
+679862,CVX,1989-03-30,12.9375
+679863,CVX,1989-03-31,13.1875
+679864,CVX,1989-04-03,13.15625
+679865,CVX,1989-04-04,13.1875
+679866,CVX,1989-04-05,13.46875
+679867,CVX,1989-04-06,13.375
+679868,CVX,1989-04-07,13.28125
+679869,CVX,1989-04-10,13.25
+679870,CVX,1989-04-11,13.3125
+679871,CVX,1989-04-12,13.25
+679872,CVX,1989-04-13,13.125
+679873,CVX,1989-04-14,13.15625
+679874,CVX,1989-04-17,13.25
+679875,CVX,1989-04-18,13.59375
+679876,CVX,1989-04-19,13.84375
+679877,CVX,1989-04-20,13.90625
+679878,CVX,1989-04-21,14.21875
+679879,CVX,1989-04-24,13.90625
+679880,CVX,1989-04-25,13.5
+679881,CVX,1989-04-26,13.40625
+679882,CVX,1989-04-27,13.5625
+679883,CVX,1989-04-28,13.5625
+679884,CVX,1989-05-01,13.40625
+679885,CVX,1989-05-02,13.1875
+679886,CVX,1989-05-03,13.15625
+679887,CVX,1989-05-04,13.15625
+679888,CVX,1989-05-05,13.125
+679889,CVX,1989-05-08,13.09375
+679890,CVX,1989-05-09,13.03125
+679891,CVX,1989-05-10,12.9375
+679892,CVX,1989-05-11,12.9375
+679893,CVX,1989-05-12,13.125
+679894,CVX,1989-05-15,13.1875
+679895,CVX,1989-05-16,13.3125
+679896,CVX,1989-05-17,13.25
+679897,CVX,1989-05-18,13.25
+679898,CVX,1989-05-19,13.59375
+679899,CVX,1989-05-22,13.65625
+679900,CVX,1989-05-23,13.75
+679901,CVX,1989-05-24,13.96875
+679902,CVX,1989-05-25,14.0
+679903,CVX,1989-05-26,14.0
+679904,CVX,1989-05-30,13.78125
+679905,CVX,1989-05-31,13.8125
+679906,CVX,1989-06-01,13.78125
+679907,CVX,1989-06-02,13.875
+679908,CVX,1989-06-05,13.59375
+679909,CVX,1989-06-06,13.78125
+679910,CVX,1989-06-07,13.71875
+679911,CVX,1989-06-08,13.34375
+679912,CVX,1989-06-09,13.25
+679913,CVX,1989-06-12,13.375
+679914,CVX,1989-06-13,13.375
+679915,CVX,1989-06-14,13.375
+679916,CVX,1989-06-15,13.125
+679917,CVX,1989-06-16,13.15625
+679918,CVX,1989-06-19,13.0625
+679919,CVX,1989-06-20,13.0
+679920,CVX,1989-06-21,12.90625
+679921,CVX,1989-06-22,12.9375
+679922,CVX,1989-06-23,13.1875
+679923,CVX,1989-06-26,13.21875
+679924,CVX,1989-06-27,13.84375
+679925,CVX,1989-06-28,13.78125
+679926,CVX,1989-06-29,13.59375
+679927,CVX,1989-06-30,13.5
+679928,CVX,1989-07-03,13.65625
+679929,CVX,1989-07-05,13.71875
+679930,CVX,1989-07-06,13.71875
+679931,CVX,1989-07-07,13.84375
+679932,CVX,1989-07-10,13.9375
+679933,CVX,1989-07-11,14.0625
+679934,CVX,1989-07-12,14.03125
+679935,CVX,1989-07-13,13.96875
+679936,CVX,1989-07-14,14.125
+679937,CVX,1989-07-17,14.03125
+679938,CVX,1989-07-18,13.96875
+679939,CVX,1989-07-19,14.09375
+679940,CVX,1989-07-20,13.96875
+679941,CVX,1989-07-21,14.0
+679942,CVX,1989-07-24,13.875
+679943,CVX,1989-07-25,13.65625
+679944,CVX,1989-07-26,13.75
+679945,CVX,1989-07-27,13.625
+679946,CVX,1989-07-28,13.5625
+679947,CVX,1989-07-31,13.625
+679948,CVX,1989-08-01,13.5
+679949,CVX,1989-08-02,13.625
+679950,CVX,1989-08-03,13.65625
+679951,CVX,1989-08-04,13.65625
+679952,CVX,1989-08-07,13.90625
+679953,CVX,1989-08-08,13.9375
+679954,CVX,1989-08-09,13.6875
+679955,CVX,1989-08-10,13.71875
+679956,CVX,1989-08-11,13.65625
+679957,CVX,1989-08-14,13.6875
+679958,CVX,1989-08-15,13.75
+679959,CVX,1989-08-16,13.75
+679960,CVX,1989-08-17,13.6875
+679961,CVX,1989-08-18,13.75
+679962,CVX,1989-08-21,13.5625
+679963,CVX,1989-08-22,13.53125
+679964,CVX,1989-08-23,13.625
+679965,CVX,1989-08-24,13.90625
+679966,CVX,1989-08-25,13.90625
+679967,CVX,1989-08-28,14.15625
+679968,CVX,1989-08-29,13.90625
+679969,CVX,1989-08-30,13.9375
+679970,CVX,1989-08-31,14.0625
+679971,CVX,1989-09-01,14.25
+679972,CVX,1989-09-05,14.46875
+679973,CVX,1989-09-06,14.40625
+679974,CVX,1989-09-07,14.78125
+679975,CVX,1989-09-08,14.75
+679976,CVX,1989-09-11,14.65625
+679977,CVX,1989-09-12,14.8125
+679978,CVX,1989-09-13,14.71875
+679979,CVX,1989-09-14,14.4375
+679980,CVX,1989-09-15,14.46875
+679981,CVX,1989-09-18,14.75
+679982,CVX,1989-09-19,14.78125
+679983,CVX,1989-09-20,14.6875
+679984,CVX,1989-09-21,14.65625
+679985,CVX,1989-09-22,14.75
+679986,CVX,1989-09-25,14.59375
+679987,CVX,1989-09-26,14.59375
+679988,CVX,1989-09-27,14.46875
+679989,CVX,1989-09-28,14.53125
+679990,CVX,1989-09-29,15.25
+679991,CVX,1989-10-02,15.03125
+679992,CVX,1989-10-03,15.46875
+679993,CVX,1989-10-04,15.71875
+679994,CVX,1989-10-05,16.1875
+679995,CVX,1989-10-06,16.5
+679996,CVX,1989-10-09,16.25
+679997,CVX,1989-10-10,16.4375
+679998,CVX,1989-10-11,16.75
+679999,CVX,1989-10-12,16.46875
+680000,CVX,1989-10-13,14.96875
+680001,CVX,1989-10-16,15.96875
+680002,CVX,1989-10-17,16.0
+680003,CVX,1989-10-18,16.25
+680004,CVX,1989-10-19,16.5625
+680005,CVX,1989-10-20,16.71875
+680006,CVX,1989-10-23,16.21875
+680007,CVX,1989-10-24,16.21875
+680008,CVX,1989-10-25,16.65625
+680009,CVX,1989-10-26,16.4375
+680010,CVX,1989-10-27,16.59375
+680011,CVX,1989-10-30,16.8125
+680012,CVX,1989-10-31,17.0625
+680013,CVX,1989-11-01,17.09375
+680014,CVX,1989-11-02,17.0
+680015,CVX,1989-11-03,17.15625
+680016,CVX,1989-11-06,16.15625
+680017,CVX,1989-11-07,16.15625
+680018,CVX,1989-11-08,15.75
+680019,CVX,1989-11-09,15.375
+680020,CVX,1989-11-10,15.53125
+680021,CVX,1989-11-13,15.625
+680022,CVX,1989-11-14,15.40625
+680023,CVX,1989-11-15,15.90625
+680024,CVX,1989-11-16,16.03125
+680025,CVX,1989-11-17,15.96875
+680026,CVX,1989-11-20,15.6875
+680027,CVX,1989-11-21,15.8125
+680028,CVX,1989-11-22,16.125
+680029,CVX,1989-11-24,16.25
+680030,CVX,1989-11-27,17.0625
+680031,CVX,1989-11-28,16.9375
+680032,CVX,1989-11-29,17.09375
+680033,CVX,1989-11-30,17.15625
+680034,CVX,1989-12-01,17.59375
+680035,CVX,1989-12-04,17.71875
+680036,CVX,1989-12-05,17.6875
+680037,CVX,1989-12-06,18.0
+680038,CVX,1989-12-07,16.6875
+680039,CVX,1989-12-08,16.71875
+680040,CVX,1989-12-11,16.71875
+680041,CVX,1989-12-12,17.03125
+680042,CVX,1989-12-13,16.9375
+680043,CVX,1989-12-14,17.0625
+680044,CVX,1989-12-15,16.9375
+680045,CVX,1989-12-18,16.96875
+680046,CVX,1989-12-19,16.90625
+680047,CVX,1989-12-20,16.75
+680048,CVX,1989-12-21,16.875
+680049,CVX,1989-12-22,16.9375
+680050,CVX,1989-12-26,16.78125
+680051,CVX,1989-12-27,16.84375
+680052,CVX,1989-12-28,16.75
+680053,CVX,1989-12-29,16.9375
+680054,CVX,1990-01-02,17.28125
+680055,CVX,1990-01-03,17.0
+680056,CVX,1990-01-04,16.78125
+680057,CVX,1990-01-05,16.53125
+680058,CVX,1990-01-08,16.6875
+680059,CVX,1990-01-09,16.5625
+680060,CVX,1990-01-10,16.5625
+680061,CVX,1990-01-11,16.59375
+680062,CVX,1990-01-12,16.0625
+680063,CVX,1990-01-15,16.15625
+680064,CVX,1990-01-16,16.46875
+680065,CVX,1990-01-17,16.375
+680066,CVX,1990-01-18,16.5
+680067,CVX,1990-01-19,16.75
+680068,CVX,1990-01-22,16.09375
+680069,CVX,1990-01-23,16.375
+680070,CVX,1990-01-24,16.34375
+680071,CVX,1990-01-25,16.15625
+680072,CVX,1990-01-26,16.09375
+680073,CVX,1990-01-29,16.09375
+680074,CVX,1990-01-30,16.28125
+680075,CVX,1990-01-31,16.71875
+680076,CVX,1990-02-01,16.65625
+680077,CVX,1990-02-02,16.78125
+680078,CVX,1990-02-05,16.875
+680079,CVX,1990-02-06,16.78125
+680080,CVX,1990-02-07,16.96875
+680081,CVX,1990-02-08,17.5625
+680082,CVX,1990-02-09,17.28125
+680083,CVX,1990-02-12,16.9375
+680084,CVX,1990-02-13,17.09375
+680085,CVX,1990-02-14,17.40625
+680086,CVX,1990-02-15,17.375
+680087,CVX,1990-02-16,17.46875
+680088,CVX,1990-02-20,17.3125
+680089,CVX,1990-02-21,17.125
+680090,CVX,1990-02-22,17.0
+680091,CVX,1990-02-23,16.71875
+680092,CVX,1990-02-26,17.09375
+680093,CVX,1990-02-27,16.875
+680094,CVX,1990-02-28,16.78125
+680095,CVX,1990-03-01,16.96875
+680096,CVX,1990-03-02,17.0625
+680097,CVX,1990-03-05,16.90625
+680098,CVX,1990-03-06,17.125
+680099,CVX,1990-03-07,17.1875
+680100,CVX,1990-03-08,17.21875
+680101,CVX,1990-03-09,17.09375
+680102,CVX,1990-03-12,17.15625
+680103,CVX,1990-03-13,17.0
+680104,CVX,1990-03-14,17.25
+680105,CVX,1990-03-15,17.125
+680106,CVX,1990-03-16,17.53125
+680107,CVX,1990-03-19,17.3125
+680108,CVX,1990-03-20,17.0
+680109,CVX,1990-03-21,16.875
+680110,CVX,1990-03-22,16.84375
+680111,CVX,1990-03-23,16.8125
+680112,CVX,1990-03-26,16.625
+680113,CVX,1990-03-27,16.6875
+680114,CVX,1990-03-28,16.84375
+680115,CVX,1990-03-29,16.90625
+680116,CVX,1990-03-30,16.875
+680117,CVX,1990-04-02,16.75
+680118,CVX,1990-04-03,16.96875
+680119,CVX,1990-04-04,16.9375
+680120,CVX,1990-04-05,17.03125
+680121,CVX,1990-04-06,16.96875
+680122,CVX,1990-04-09,16.96875
+680123,CVX,1990-04-10,16.90625
+680124,CVX,1990-04-11,16.46875
+680125,CVX,1990-04-12,16.6875
+680126,CVX,1990-04-16,16.78125
+680127,CVX,1990-04-17,16.6875
+680128,CVX,1990-04-18,16.375
+680129,CVX,1990-04-19,16.375
+680130,CVX,1990-04-20,16.21875
+680131,CVX,1990-04-23,15.96875
+680132,CVX,1990-04-24,16.1875
+680133,CVX,1990-04-25,16.34375
+680134,CVX,1990-04-26,16.34375
+680135,CVX,1990-04-27,16.28125
+680136,CVX,1990-04-30,16.46875
+680137,CVX,1990-05-01,16.375
+680138,CVX,1990-05-02,16.53125
+680139,CVX,1990-05-03,16.6875
+680140,CVX,1990-05-04,16.78125
+680141,CVX,1990-05-07,16.84375
+680142,CVX,1990-05-08,17.0
+680143,CVX,1990-05-09,16.96875
+680144,CVX,1990-05-10,16.875
+680145,CVX,1990-05-11,17.125
+680146,CVX,1990-05-14,17.5625
+680147,CVX,1990-05-15,17.5625
+680148,CVX,1990-05-16,17.59375
+680149,CVX,1990-05-17,17.5625
+680150,CVX,1990-05-18,17.5
+680151,CVX,1990-05-21,17.5
+680152,CVX,1990-05-22,17.5
+680153,CVX,1990-05-23,17.34375
+680154,CVX,1990-05-24,17.0625
+680155,CVX,1990-05-25,16.9375
+680156,CVX,1990-05-29,17.34375
+680157,CVX,1990-05-30,17.46875
+680158,CVX,1990-05-31,17.5
+680159,CVX,1990-06-01,17.375
+680160,CVX,1990-06-04,17.59375
+680161,CVX,1990-06-05,17.59375
+680162,CVX,1990-06-06,17.375
+680163,CVX,1990-06-07,17.4375
+680164,CVX,1990-06-08,17.375
+680165,CVX,1990-06-11,17.65625
+680166,CVX,1990-06-12,17.78125
+680167,CVX,1990-06-13,17.71875
+680168,CVX,1990-06-14,17.625
+680169,CVX,1990-06-15,18.0
+680170,CVX,1990-06-18,17.75
+680171,CVX,1990-06-19,17.90625
+680172,CVX,1990-06-20,17.71875
+680173,CVX,1990-06-21,17.59375
+680174,CVX,1990-06-22,17.4375
+680175,CVX,1990-06-25,17.21875
+680176,CVX,1990-06-26,16.9375
+680177,CVX,1990-06-27,17.4375
+680178,CVX,1990-06-28,17.46875
+680179,CVX,1990-06-29,17.59375
+680180,CVX,1990-07-02,17.625
+680181,CVX,1990-07-03,17.59375
+680182,CVX,1990-07-05,17.4375
+680183,CVX,1990-07-06,17.4375
+680184,CVX,1990-07-09,17.40625
+680185,CVX,1990-07-10,17.34375
+680186,CVX,1990-07-11,17.75
+680187,CVX,1990-07-12,18.46875
+680188,CVX,1990-07-13,18.5
+680189,CVX,1990-07-16,18.71875
+680190,CVX,1990-07-17,18.96875
+680191,CVX,1990-07-18,18.8125
+680192,CVX,1990-07-19,19.1875
+680193,CVX,1990-07-20,19.375
+680194,CVX,1990-07-23,19.21875
+680195,CVX,1990-07-24,19.6875
+680196,CVX,1990-07-25,19.4375
+680197,CVX,1990-07-26,19.25
+680198,CVX,1990-07-27,19.3125
+680199,CVX,1990-07-30,19.75
+680200,CVX,1990-07-31,19.84375
+680201,CVX,1990-08-01,19.6875
+680202,CVX,1990-08-02,20.09375
+680203,CVX,1990-08-03,19.6875
+680204,CVX,1990-08-06,19.84375
+680205,CVX,1990-08-07,19.65625
+680206,CVX,1990-08-08,19.21875
+680207,CVX,1990-08-09,19.21875
+680208,CVX,1990-08-10,19.5
+680209,CVX,1990-08-13,19.53125
+680210,CVX,1990-08-14,19.46875
+680211,CVX,1990-08-15,19.40625
+680212,CVX,1990-08-16,19.375
+680213,CVX,1990-08-17,19.65625
+680214,CVX,1990-08-20,20.0
+680215,CVX,1990-08-21,19.5625
+680216,CVX,1990-08-22,19.65625
+680217,CVX,1990-08-23,18.90625
+680218,CVX,1990-08-24,18.5625
+680219,CVX,1990-08-27,18.625
+680220,CVX,1990-08-28,18.90625
+680221,CVX,1990-08-29,19.1875
+680222,CVX,1990-08-30,18.8125
+680223,CVX,1990-08-31,18.96875
+680224,CVX,1990-09-04,18.96875
+680225,CVX,1990-09-05,19.40625
+680226,CVX,1990-09-06,19.4375
+680227,CVX,1990-09-07,19.5
+680228,CVX,1990-09-10,19.1875
+680229,CVX,1990-09-11,19.03125
+680230,CVX,1990-09-12,19.28125
+680231,CVX,1990-09-13,19.0
+680232,CVX,1990-09-14,18.96875
+680233,CVX,1990-09-17,19.40625
+680234,CVX,1990-09-18,19.40625
+680235,CVX,1990-09-19,19.21875
+680236,CVX,1990-09-20,19.21875
+680237,CVX,1990-09-21,19.46875
+680238,CVX,1990-09-24,19.40625
+680239,CVX,1990-09-25,19.28125
+680240,CVX,1990-09-26,19.0
+680241,CVX,1990-09-27,18.59375
+680242,CVX,1990-09-28,18.5
+680243,CVX,1990-10-01,18.40625
+680244,CVX,1990-10-02,18.3125
+680245,CVX,1990-10-03,18.34375
+680246,CVX,1990-10-04,18.5
+680247,CVX,1990-10-05,18.5
+680248,CVX,1990-10-08,18.40625
+680249,CVX,1990-10-09,18.0625
+680250,CVX,1990-10-10,17.6875
+680251,CVX,1990-10-11,17.5
+680252,CVX,1990-10-12,17.3125
+680253,CVX,1990-10-15,17.375
+680254,CVX,1990-10-16,17.15625
+680255,CVX,1990-10-17,17.375
+680256,CVX,1990-10-18,17.28125
+680257,CVX,1990-10-19,17.6875
+680258,CVX,1990-10-22,17.5625
+680259,CVX,1990-10-23,17.4375
+680260,CVX,1990-10-24,17.34375
+680261,CVX,1990-10-25,17.1875
+680262,CVX,1990-10-26,16.75
+680263,CVX,1990-10-29,16.78125
+680264,CVX,1990-10-30,17.09375
+680265,CVX,1990-10-31,17.03125
+680266,CVX,1990-11-01,17.3125
+680267,CVX,1990-11-02,17.4375
+680268,CVX,1990-11-05,17.5625
+680269,CVX,1990-11-06,17.21875
+680270,CVX,1990-11-07,16.84375
+680271,CVX,1990-11-08,16.875
+680272,CVX,1990-11-09,17.34375
+680273,CVX,1990-11-12,17.40625
+680274,CVX,1990-11-13,17.3125
+680275,CVX,1990-11-14,17.1875
+680276,CVX,1990-11-15,17.0
+680277,CVX,1990-11-16,17.21875
+680278,CVX,1990-11-19,17.21875
+680279,CVX,1990-11-20,17.15625
+680280,CVX,1990-11-21,17.1875
+680281,CVX,1990-11-23,17.125
+680282,CVX,1990-11-26,17.34375
+680283,CVX,1990-11-27,17.3125
+680284,CVX,1990-11-28,17.375
+680285,CVX,1990-11-29,17.28125
+680286,CVX,1990-11-30,17.46875
+680287,CVX,1990-12-03,17.4375
+680288,CVX,1990-12-04,17.625
+680289,CVX,1990-12-05,17.75
+680290,CVX,1990-12-06,17.4375
+680291,CVX,1990-12-07,17.3125
+680292,CVX,1990-12-10,17.28125
+680293,CVX,1990-12-11,17.3125
+680294,CVX,1990-12-12,17.375
+680295,CVX,1990-12-13,17.25
+680296,CVX,1990-12-14,17.34375
+680297,CVX,1990-12-17,17.375
+680298,CVX,1990-12-18,17.375
+680299,CVX,1990-12-19,17.75
+680300,CVX,1990-12-20,18.0
+680301,CVX,1990-12-21,17.875
+680302,CVX,1990-12-24,17.8125
+680303,CVX,1990-12-26,18.3125
+680304,CVX,1990-12-27,18.15625
+680305,CVX,1990-12-28,18.1875
+680306,CVX,1990-12-31,18.15625
+680307,CVX,1991-01-02,18.09375
+680308,CVX,1991-01-03,17.75
+680309,CVX,1991-01-04,17.75
+680310,CVX,1991-01-07,17.84375
+680311,CVX,1991-01-08,17.875
+680312,CVX,1991-01-09,17.75
+680313,CVX,1991-01-10,17.8125
+680314,CVX,1991-01-11,17.59375
+680315,CVX,1991-01-14,17.84375
+680316,CVX,1991-01-15,18.0625
+680317,CVX,1991-01-16,18.25
+680318,CVX,1991-01-17,18.125
+680319,CVX,1991-01-18,18.0625
+680320,CVX,1991-01-21,18.125
+680321,CVX,1991-01-22,18.0
+680322,CVX,1991-01-23,18.5
+680323,CVX,1991-01-24,18.46875
+680324,CVX,1991-01-25,18.375
+680325,CVX,1991-01-28,18.34375
+680326,CVX,1991-01-29,18.03125
+680327,CVX,1991-01-30,17.625
+680328,CVX,1991-01-31,17.84375
+680329,CVX,1991-02-01,17.6875
+680330,CVX,1991-02-04,17.46875
+680331,CVX,1991-02-05,17.3125
+680332,CVX,1991-02-06,18.15625
+680333,CVX,1991-02-07,18.46875
+680334,CVX,1991-02-08,18.5
+680335,CVX,1991-02-11,18.71875
+680336,CVX,1991-02-12,18.28125
+680337,CVX,1991-02-13,18.3125
+680338,CVX,1991-02-14,18.0
+680339,CVX,1991-02-15,18.125
+680340,CVX,1991-02-19,18.09375
+680341,CVX,1991-02-20,18.09375
+680342,CVX,1991-02-21,18.0625
+680343,CVX,1991-02-22,18.0
+680344,CVX,1991-02-25,17.8125
+680345,CVX,1991-02-26,18.0625
+680346,CVX,1991-02-27,18.625
+680347,CVX,1991-02-28,18.8125
+680348,CVX,1991-03-01,19.0
+680349,CVX,1991-03-04,18.84375
+680350,CVX,1991-03-05,18.875
+680351,CVX,1991-03-06,18.8125
+680352,CVX,1991-03-07,18.875
+680353,CVX,1991-03-08,18.8125
+680354,CVX,1991-03-11,18.5625
+680355,CVX,1991-03-12,18.9375
+680356,CVX,1991-03-13,19.1875
+680357,CVX,1991-03-14,18.84375
+680358,CVX,1991-03-15,19.125
+680359,CVX,1991-03-18,18.875
+680360,CVX,1991-03-19,19.34375
+680361,CVX,1991-03-20,19.5
+680362,CVX,1991-03-21,19.5
+680363,CVX,1991-03-22,19.5
+680364,CVX,1991-03-25,19.65625
+680365,CVX,1991-03-26,19.9375
+680366,CVX,1991-03-27,19.59375
+680367,CVX,1991-03-28,19.25
+680368,CVX,1991-04-01,19.0
+680369,CVX,1991-04-02,19.28125
+680370,CVX,1991-04-03,19.125
+680371,CVX,1991-04-04,19.0625
+680372,CVX,1991-04-05,18.78125
+680373,CVX,1991-04-08,19.0
+680374,CVX,1991-04-09,18.84375
+680375,CVX,1991-04-10,18.71875
+680376,CVX,1991-04-11,19.0625
+680377,CVX,1991-04-12,19.4375
+680378,CVX,1991-04-15,19.65625
+680379,CVX,1991-04-16,19.78125
+680380,CVX,1991-04-17,19.84375
+680381,CVX,1991-04-18,19.8125
+680382,CVX,1991-04-19,19.5625
+680383,CVX,1991-04-22,19.34375
+680384,CVX,1991-04-23,19.5625
+680385,CVX,1991-04-24,19.75
+680386,CVX,1991-04-25,19.46875
+680387,CVX,1991-04-26,19.28125
+680388,CVX,1991-04-29,19.1875
+680389,CVX,1991-04-30,19.34375
+680390,CVX,1991-05-01,19.53125
+680391,CVX,1991-05-02,19.46875
+680392,CVX,1991-05-03,19.34375
+680393,CVX,1991-05-06,19.625
+680394,CVX,1991-05-07,19.5
+680395,CVX,1991-05-08,19.40625
+680396,CVX,1991-05-09,19.46875
+680397,CVX,1991-05-10,18.78125
+680398,CVX,1991-05-13,18.8125
+680399,CVX,1991-05-14,18.375
+680400,CVX,1991-05-15,18.375
+680401,CVX,1991-05-16,18.4375
+680402,CVX,1991-05-17,18.5
+680403,CVX,1991-05-20,18.5625
+680404,CVX,1991-05-21,18.625
+680405,CVX,1991-05-22,18.375
+680406,CVX,1991-05-23,18.34375
+680407,CVX,1991-05-24,18.4375
+680408,CVX,1991-05-28,18.3125
+680409,CVX,1991-05-29,18.34375
+680410,CVX,1991-05-30,18.34375
+680411,CVX,1991-05-31,18.46875
+680412,CVX,1991-06-03,18.59375
+680413,CVX,1991-06-04,18.46875
+680414,CVX,1991-06-05,18.3125
+680415,CVX,1991-06-06,18.59375
+680416,CVX,1991-06-07,18.40625
+680417,CVX,1991-06-10,18.34375
+680418,CVX,1991-06-11,18.125
+680419,CVX,1991-06-12,17.75
+680420,CVX,1991-06-13,17.6875
+680421,CVX,1991-06-14,17.625
+680422,CVX,1991-06-17,17.4375
+680423,CVX,1991-06-18,17.375
+680424,CVX,1991-06-19,17.3125
+680425,CVX,1991-06-20,17.40625
+680426,CVX,1991-06-21,17.59375
+680427,CVX,1991-06-24,17.59375
+680428,CVX,1991-06-25,17.625
+680429,CVX,1991-06-26,17.53125
+680430,CVX,1991-06-27,17.71875
+680431,CVX,1991-06-28,17.59375
+680432,CVX,1991-07-01,17.90625
+680433,CVX,1991-07-02,17.78125
+680434,CVX,1991-07-03,17.375
+680435,CVX,1991-07-05,17.21875
+680436,CVX,1991-07-08,17.71875
+680437,CVX,1991-07-09,17.375
+680438,CVX,1991-07-10,17.25
+680439,CVX,1991-07-11,17.3125
+680440,CVX,1991-07-12,17.53125
+680441,CVX,1991-07-15,17.71875
+680442,CVX,1991-07-16,17.9375
+680443,CVX,1991-07-17,18.5
+680444,CVX,1991-07-18,18.65625
+680445,CVX,1991-07-19,18.5
+680446,CVX,1991-07-22,18.25
+680447,CVX,1991-07-23,18.03125
+680448,CVX,1991-07-24,18.03125
+680449,CVX,1991-07-25,17.875
+680450,CVX,1991-07-26,17.59375
+680451,CVX,1991-07-29,17.84375
+680452,CVX,1991-07-30,18.125
+680453,CVX,1991-07-31,18.03125
+680454,CVX,1991-08-01,18.03125
+680455,CVX,1991-08-02,17.90625
+680456,CVX,1991-08-05,17.875
+680457,CVX,1991-08-06,17.90625
+680458,CVX,1991-08-07,18.0
+680459,CVX,1991-08-08,17.71875
+680460,CVX,1991-08-09,17.5
+680461,CVX,1991-08-12,17.53125
+680462,CVX,1991-08-13,17.46875
+680463,CVX,1991-08-14,17.375
+680464,CVX,1991-08-15,17.125
+680465,CVX,1991-08-16,17.3125
+680466,CVX,1991-08-19,17.34375
+680467,CVX,1991-08-20,17.5
+680468,CVX,1991-08-21,17.71875
+680469,CVX,1991-08-22,17.90625
+680470,CVX,1991-08-23,17.96875
+680471,CVX,1991-08-26,17.8125
+680472,CVX,1991-08-27,17.75
+680473,CVX,1991-08-28,17.8125
+680474,CVX,1991-08-29,17.90625
+680475,CVX,1991-08-30,17.9375
+680476,CVX,1991-09-03,17.84375
+680477,CVX,1991-09-04,17.875
+680478,CVX,1991-09-05,18.03125
+680479,CVX,1991-09-06,18.03125
+680480,CVX,1991-09-09,17.9375
+680481,CVX,1991-09-10,17.78125
+680482,CVX,1991-09-11,17.90625
+680483,CVX,1991-09-12,17.875
+680484,CVX,1991-09-13,17.8125
+680485,CVX,1991-09-16,18.0
+680486,CVX,1991-09-17,17.90625
+680487,CVX,1991-09-18,17.875
+680488,CVX,1991-09-19,17.96875
+680489,CVX,1991-09-20,17.96875
+680490,CVX,1991-09-23,18.1875
+680491,CVX,1991-09-24,18.34375
+680492,CVX,1991-09-25,18.21875
+680493,CVX,1991-09-26,18.375
+680494,CVX,1991-09-27,18.25
+680495,CVX,1991-09-30,18.375
+680496,CVX,1991-10-01,18.5
+680497,CVX,1991-10-02,18.5
+680498,CVX,1991-10-03,18.625
+680499,CVX,1991-10-04,18.65625
+680500,CVX,1991-10-07,18.65625
+680501,CVX,1991-10-08,18.6875
+680502,CVX,1991-10-09,18.6875
+680503,CVX,1991-10-10,18.6875
+680504,CVX,1991-10-11,18.8125
+680505,CVX,1991-10-14,19.3125
+680506,CVX,1991-10-15,19.34375
+680507,CVX,1991-10-16,19.15625
+680508,CVX,1991-10-17,19.15625
+680509,CVX,1991-10-18,19.09375
+680510,CVX,1991-10-21,19.125
+680511,CVX,1991-10-22,19.03125
+680512,CVX,1991-10-23,18.78125
+680513,CVX,1991-10-24,18.625
+680514,CVX,1991-10-25,18.375
+680515,CVX,1991-10-28,18.71875
+680516,CVX,1991-10-29,18.78125
+680517,CVX,1991-10-30,18.75
+680518,CVX,1991-10-31,18.6875
+680519,CVX,1991-11-01,18.46875
+680520,CVX,1991-11-04,18.8125
+680521,CVX,1991-11-05,18.34375
+680522,CVX,1991-11-06,18.4375
+680523,CVX,1991-11-07,18.3125
+680524,CVX,1991-11-08,18.125
+680525,CVX,1991-11-11,18.03125
+680526,CVX,1991-11-12,18.03125
+680527,CVX,1991-11-13,17.96875
+680528,CVX,1991-11-14,17.8125
+680529,CVX,1991-11-15,17.25
+680530,CVX,1991-11-18,17.4375
+680531,CVX,1991-11-19,17.4375
+680532,CVX,1991-11-20,17.21875
+680533,CVX,1991-11-21,17.375
+680534,CVX,1991-11-22,16.875
+680535,CVX,1991-11-25,16.9375
+680536,CVX,1991-11-26,16.9375
+680537,CVX,1991-11-27,16.78125
+680538,CVX,1991-11-29,16.6875
+680539,CVX,1991-12-02,16.96875
+680540,CVX,1991-12-03,17.0
+680541,CVX,1991-12-04,16.9375
+680542,CVX,1991-12-05,16.6875
+680543,CVX,1991-12-06,16.5
+680544,CVX,1991-12-09,16.1875
+680545,CVX,1991-12-10,16.0
+680546,CVX,1991-12-11,16.1875
+680547,CVX,1991-12-12,16.6875
+680548,CVX,1991-12-13,16.75
+680549,CVX,1991-12-16,16.59375
+680550,CVX,1991-12-17,16.625
+680551,CVX,1991-12-18,16.6875
+680552,CVX,1991-12-19,16.75
+680553,CVX,1991-12-20,16.8125
+680554,CVX,1991-12-23,16.90625
+680555,CVX,1991-12-24,16.9375
+680556,CVX,1991-12-26,16.96875
+680557,CVX,1991-12-27,17.0625
+680558,CVX,1991-12-30,17.125
+680559,CVX,1991-12-31,17.25
+680560,CVX,1992-01-02,17.21875
+680561,CVX,1992-01-03,17.375
+680562,CVX,1992-01-06,17.125
+680563,CVX,1992-01-07,16.78125
+680564,CVX,1992-01-08,16.6875
+680565,CVX,1992-01-09,16.4375
+680566,CVX,1992-01-10,16.5625
+680567,CVX,1992-01-13,17.0625
+680568,CVX,1992-01-14,17.21875
+680569,CVX,1992-01-15,17.09375
+680570,CVX,1992-01-16,17.0
+680571,CVX,1992-01-17,16.9375
+680572,CVX,1992-01-20,17.0
+680573,CVX,1992-01-21,17.53125
+680574,CVX,1992-01-22,17.125
+680575,CVX,1992-01-23,16.6875
+680576,CVX,1992-01-24,16.5625
+680577,CVX,1992-01-27,16.375
+680578,CVX,1992-01-28,16.375
+680579,CVX,1992-01-29,16.0625
+680580,CVX,1992-01-30,15.8125
+680581,CVX,1992-01-31,15.90625
+680582,CVX,1992-02-03,16.0
+680583,CVX,1992-02-04,15.6875
+680584,CVX,1992-02-05,15.65625
+680585,CVX,1992-02-06,15.8125
+680586,CVX,1992-02-07,16.15625
+680587,CVX,1992-02-10,16.4375
+680588,CVX,1992-02-11,16.34375
+680589,CVX,1992-02-12,16.375
+680590,CVX,1992-02-13,15.84375
+680591,CVX,1992-02-14,15.9375
+680592,CVX,1992-02-18,15.40625
+680593,CVX,1992-02-19,15.5
+680594,CVX,1992-02-20,15.625
+680595,CVX,1992-02-21,15.1875
+680596,CVX,1992-02-24,15.1875
+680597,CVX,1992-02-25,15.15625
+680598,CVX,1992-02-26,15.25
+680599,CVX,1992-02-27,15.5
+680600,CVX,1992-02-28,15.40625
+680601,CVX,1992-03-02,15.25
+680602,CVX,1992-03-03,15.59375
+680603,CVX,1992-03-04,15.375
+680604,CVX,1992-03-05,15.375
+680605,CVX,1992-03-06,15.40625
+680606,CVX,1992-03-09,15.53125
+680607,CVX,1992-03-10,15.59375
+680608,CVX,1992-03-11,15.5625
+680609,CVX,1992-03-12,15.6875
+680610,CVX,1992-03-13,15.9375
+680611,CVX,1992-03-16,15.875
+680612,CVX,1992-03-17,15.8125
+680613,CVX,1992-03-18,15.6875
+680614,CVX,1992-03-19,15.84375
+680615,CVX,1992-03-20,15.90625
+680616,CVX,1992-03-23,16.0
+680617,CVX,1992-03-24,15.96875
+680618,CVX,1992-03-25,15.875
+680619,CVX,1992-03-26,15.9375
+680620,CVX,1992-03-27,16.03125
+680621,CVX,1992-03-30,15.90625
+680622,CVX,1992-03-31,15.96875
+680623,CVX,1992-04-01,15.96875
+680624,CVX,1992-04-02,15.84375
+680625,CVX,1992-04-03,16.625
+680626,CVX,1992-04-06,16.8125
+680627,CVX,1992-04-07,16.3125
+680628,CVX,1992-04-08,16.21875
+680629,CVX,1992-04-09,16.15625
+680630,CVX,1992-04-10,16.34375
+680631,CVX,1992-04-13,16.21875
+680632,CVX,1992-04-14,16.4375
+680633,CVX,1992-04-15,16.59375
+680634,CVX,1992-04-16,16.78125
+680635,CVX,1992-04-20,16.71875
+680636,CVX,1992-04-21,16.6875
+680637,CVX,1992-04-22,16.5
+680638,CVX,1992-04-23,16.71875
+680639,CVX,1992-04-24,16.90625
+680640,CVX,1992-04-27,17.03125
+680641,CVX,1992-04-28,17.09375
+680642,CVX,1992-04-29,17.09375
+680643,CVX,1992-04-30,17.4375
+680644,CVX,1992-05-01,17.21875
+680645,CVX,1992-05-04,17.46875
+680646,CVX,1992-05-05,17.09375
+680647,CVX,1992-05-06,17.03125
+680648,CVX,1992-05-07,16.90625
+680649,CVX,1992-05-08,17.03125
+680650,CVX,1992-05-11,17.0625
+680651,CVX,1992-05-12,17.0
+680652,CVX,1992-05-13,16.84375
+680653,CVX,1992-05-14,16.96875
+680654,CVX,1992-05-15,16.65625
+680655,CVX,1992-05-18,17.15625
+680656,CVX,1992-05-19,17.03125
+680657,CVX,1992-05-20,16.8125
+680658,CVX,1992-05-21,16.90625
+680659,CVX,1992-05-22,17.25
+680660,CVX,1992-05-26,18.15625
+680661,CVX,1992-05-27,17.75
+680662,CVX,1992-05-28,17.96875
+680663,CVX,1992-05-29,17.84375
+680664,CVX,1992-06-01,17.875
+680665,CVX,1992-06-02,17.71875
+680666,CVX,1992-06-03,17.84375
+680667,CVX,1992-06-04,18.0625
+680668,CVX,1992-06-05,18.1875
+680669,CVX,1992-06-08,18.15625
+680670,CVX,1992-06-09,18.09375
+680671,CVX,1992-06-10,18.15625
+680672,CVX,1992-06-11,18.34375
+680673,CVX,1992-06-12,18.0
+680674,CVX,1992-06-15,17.90625
+680675,CVX,1992-06-16,17.71875
+680676,CVX,1992-06-17,17.625
+680677,CVX,1992-06-18,17.40625
+680678,CVX,1992-06-19,17.40625
+680679,CVX,1992-06-22,17.1875
+680680,CVX,1992-06-23,17.125
+680681,CVX,1992-06-24,17.15625
+680682,CVX,1992-06-25,16.9375
+680683,CVX,1992-06-26,16.8125
+680684,CVX,1992-06-29,17.0625
+680685,CVX,1992-06-30,16.75
+680686,CVX,1992-07-01,16.625
+680687,CVX,1992-07-02,16.59375
+680688,CVX,1992-07-06,16.84375
+680689,CVX,1992-07-07,16.65625
+680690,CVX,1992-07-08,16.84375
+680691,CVX,1992-07-09,17.0
+680692,CVX,1992-07-10,17.09375
+680693,CVX,1992-07-13,17.15625
+680694,CVX,1992-07-14,17.5
+680695,CVX,1992-07-15,17.40625
+680696,CVX,1992-07-16,17.40625
+680697,CVX,1992-07-17,17.21875
+680698,CVX,1992-07-20,17.1875
+680699,CVX,1992-07-21,17.0
+680700,CVX,1992-07-22,16.84375
+680701,CVX,1992-07-23,17.25
+680702,CVX,1992-07-24,17.09375
+680703,CVX,1992-07-27,17.0625
+680704,CVX,1992-07-28,17.28125
+680705,CVX,1992-07-29,17.4375
+680706,CVX,1992-07-30,17.6875
+680707,CVX,1992-07-31,17.84375
+680708,CVX,1992-08-03,17.875
+680709,CVX,1992-08-04,17.90625
+680710,CVX,1992-08-05,17.75
+680711,CVX,1992-08-06,17.59375
+680712,CVX,1992-08-07,17.5625
+680713,CVX,1992-08-10,17.8125
+680714,CVX,1992-08-11,18.03125
+680715,CVX,1992-08-12,18.0625
+680716,CVX,1992-08-13,18.375
+680717,CVX,1992-08-14,18.1875
+680718,CVX,1992-08-17,18.09375
+680719,CVX,1992-08-18,18.25
+680720,CVX,1992-08-19,18.28125
+680721,CVX,1992-08-20,18.1875
+680722,CVX,1992-08-21,17.8125
+680723,CVX,1992-08-24,18.03125
+680724,CVX,1992-08-25,18.0625
+680725,CVX,1992-08-26,17.96875
+680726,CVX,1992-08-27,17.9375
+680727,CVX,1992-08-28,18.1875
+680728,CVX,1992-08-31,18.375
+680729,CVX,1992-09-01,18.4375
+680730,CVX,1992-09-02,18.28125
+680731,CVX,1992-09-03,18.15625
+680732,CVX,1992-09-04,18.28125
+680733,CVX,1992-09-08,18.125
+680734,CVX,1992-09-09,18.125
+680735,CVX,1992-09-10,18.3125
+680736,CVX,1992-09-11,18.15625
+680737,CVX,1992-09-14,18.1875
+680738,CVX,1992-09-15,18.21875
+680739,CVX,1992-09-16,18.40625
+680740,CVX,1992-09-17,18.71875
+680741,CVX,1992-09-18,18.6875
+680742,CVX,1992-09-21,18.75
+680743,CVX,1992-09-22,18.65625
+680744,CVX,1992-09-23,18.625
+680745,CVX,1992-09-24,18.65625
+680746,CVX,1992-09-25,18.4375
+680747,CVX,1992-09-28,18.84375
+680748,CVX,1992-09-29,18.59375
+680749,CVX,1992-09-30,18.53125
+680750,CVX,1992-10-01,18.5625
+680751,CVX,1992-10-02,18.46875
+680752,CVX,1992-10-05,18.1875
+680753,CVX,1992-10-06,18.09375
+680754,CVX,1992-10-07,18.28125
+680755,CVX,1992-10-08,18.4375
+680756,CVX,1992-10-09,18.15625
+680757,CVX,1992-10-12,18.4375
+680758,CVX,1992-10-13,18.375
+680759,CVX,1992-10-14,18.3125
+680760,CVX,1992-10-15,18.375
+680761,CVX,1992-10-16,18.3125
+680762,CVX,1992-10-19,18.34375
+680763,CVX,1992-10-20,18.21875
+680764,CVX,1992-10-21,18.1875
+680765,CVX,1992-10-22,18.34375
+680766,CVX,1992-10-23,18.28125
+680767,CVX,1992-10-26,18.28125
+680768,CVX,1992-10-27,18.375
+680769,CVX,1992-10-28,18.375
+680770,CVX,1992-10-29,18.25
+680771,CVX,1992-10-30,17.75
+680772,CVX,1992-11-02,17.71875
+680773,CVX,1992-11-03,17.0625
+680774,CVX,1992-11-04,16.875
+680775,CVX,1992-11-05,16.71875
+680776,CVX,1992-11-06,16.6875
+680777,CVX,1992-11-09,16.8125
+680778,CVX,1992-11-10,17.0
+680779,CVX,1992-11-11,16.9375
+680780,CVX,1992-11-12,17.0625
+680781,CVX,1992-11-13,17.09375
+680782,CVX,1992-11-16,17.09375
+680783,CVX,1992-11-17,17.0625
+680784,CVX,1992-11-18,17.25
+680785,CVX,1992-11-19,17.46875
+680786,CVX,1992-11-20,17.4375
+680787,CVX,1992-11-23,17.21875
+680788,CVX,1992-11-24,17.1875
+680789,CVX,1992-11-25,17.28125
+680790,CVX,1992-11-27,17.1875
+680791,CVX,1992-11-30,17.1875
+680792,CVX,1992-12-01,17.0625
+680793,CVX,1992-12-02,16.875
+680794,CVX,1992-12-03,16.90625
+680795,CVX,1992-12-04,16.96875
+680796,CVX,1992-12-07,17.09375
+680797,CVX,1992-12-08,17.3125
+680798,CVX,1992-12-09,17.34375
+680799,CVX,1992-12-10,17.5
+680800,CVX,1992-12-11,17.21875
+680801,CVX,1992-12-14,17.25
+680802,CVX,1992-12-15,17.3125
+680803,CVX,1992-12-16,17.3125
+680804,CVX,1992-12-17,17.40625
+680805,CVX,1992-12-18,17.5
+680806,CVX,1992-12-21,17.53125
+680807,CVX,1992-12-22,17.3125
+680808,CVX,1992-12-23,17.1875
+680809,CVX,1992-12-24,17.25
+680810,CVX,1992-12-28,17.375
+680811,CVX,1992-12-29,17.34375
+680812,CVX,1992-12-30,17.40625
+680813,CVX,1992-12-31,17.375
+680814,CVX,1993-01-04,17.4375
+680815,CVX,1993-01-05,17.34375
+680816,CVX,1993-01-06,17.46875
+680817,CVX,1993-01-07,17.15625
+680818,CVX,1993-01-08,17.0625
+680819,CVX,1993-01-11,17.21875
+680820,CVX,1993-01-12,17.3125
+680821,CVX,1993-01-13,17.46875
+680822,CVX,1993-01-14,17.40625
+680823,CVX,1993-01-15,17.34375
+680824,CVX,1993-01-18,17.25
+680825,CVX,1993-01-19,17.125
+680826,CVX,1993-01-20,17.21875
+680827,CVX,1993-01-21,17.0625
+680828,CVX,1993-01-22,16.9375
+680829,CVX,1993-01-25,17.5
+680830,CVX,1993-01-26,17.6875
+680831,CVX,1993-01-27,17.78125
+680832,CVX,1993-01-28,18.125
+680833,CVX,1993-01-29,18.1875
+680834,CVX,1993-02-01,18.46875
+680835,CVX,1993-02-02,18.5
+680836,CVX,1993-02-03,18.65625
+680837,CVX,1993-02-04,18.71875
+680838,CVX,1993-02-05,18.75
+680839,CVX,1993-02-08,19.0
+680840,CVX,1993-02-09,18.9375
+680841,CVX,1993-02-10,19.03125
+680842,CVX,1993-02-11,19.1875
+680843,CVX,1993-02-12,18.78125
+680844,CVX,1993-02-16,18.8125
+680845,CVX,1993-02-17,18.90625
+680846,CVX,1993-02-18,18.8125
+680847,CVX,1993-02-19,19.4375
+680848,CVX,1993-02-22,19.78125
+680849,CVX,1993-02-23,19.5
+680850,CVX,1993-02-24,19.25
+680851,CVX,1993-02-25,19.1875
+680852,CVX,1993-02-26,19.25
+680853,CVX,1993-03-01,19.59375
+680854,CVX,1993-03-02,19.9375
+680855,CVX,1993-03-03,19.5
+680856,CVX,1993-03-04,19.5625
+680857,CVX,1993-03-05,19.34375
+680858,CVX,1993-03-08,19.40625
+680859,CVX,1993-03-09,19.34375
+680860,CVX,1993-03-10,19.46875
+680861,CVX,1993-03-11,19.375
+680862,CVX,1993-03-12,19.34375
+680863,CVX,1993-03-15,19.28125
+680864,CVX,1993-03-16,19.4375
+680865,CVX,1993-03-17,19.78125
+680866,CVX,1993-03-18,19.875
+680867,CVX,1993-03-19,19.9375
+680868,CVX,1993-03-22,20.0
+680869,CVX,1993-03-23,19.96875
+680870,CVX,1993-03-24,20.4375
+680871,CVX,1993-03-25,20.25
+680872,CVX,1993-03-26,20.125
+680873,CVX,1993-03-29,20.4375
+680874,CVX,1993-03-30,20.65625
+680875,CVX,1993-03-31,20.78125
+680876,CVX,1993-04-01,20.4375
+680877,CVX,1993-04-02,20.25
+680878,CVX,1993-04-05,20.875
+680879,CVX,1993-04-06,21.125
+680880,CVX,1993-04-07,21.1875
+680881,CVX,1993-04-08,21.21875
+680882,CVX,1993-04-12,21.21875
+680883,CVX,1993-04-13,21.1875
+680884,CVX,1993-04-14,21.28125
+680885,CVX,1993-04-15,20.9375
+680886,CVX,1993-04-16,21.09375
+680887,CVX,1993-04-19,20.96875
+680888,CVX,1993-04-20,20.96875
+680889,CVX,1993-04-21,20.625
+680890,CVX,1993-04-22,20.59375
+680891,CVX,1993-04-23,20.34375
+680892,CVX,1993-04-26,20.25
+680893,CVX,1993-04-27,20.46875
+680894,CVX,1993-04-28,21.25
+680895,CVX,1993-04-29,21.34375
+680896,CVX,1993-04-30,21.53125
+680897,CVX,1993-05-03,21.375
+680898,CVX,1993-05-04,21.59375
+680899,CVX,1993-05-05,21.6875
+680900,CVX,1993-05-06,21.6875
+680901,CVX,1993-05-07,21.59375
+680902,CVX,1993-05-10,21.3125
+680903,CVX,1993-05-11,21.59375
+680904,CVX,1993-05-12,22.0
+680905,CVX,1993-05-13,21.75
+680906,CVX,1993-05-14,21.46875
+680907,CVX,1993-05-17,21.40625
+680908,CVX,1993-05-18,21.21875
+680909,CVX,1993-05-19,21.0625
+680910,CVX,1993-05-20,21.15625
+680911,CVX,1993-05-21,21.15625
+680912,CVX,1993-05-24,21.15625
+680913,CVX,1993-05-25,21.28125
+680914,CVX,1993-05-26,21.21875
+680915,CVX,1993-05-27,22.15625
+680916,CVX,1993-05-28,22.03125
+680917,CVX,1993-06-01,22.28125
+680918,CVX,1993-06-02,22.21875
+680919,CVX,1993-06-03,22.125
+680920,CVX,1993-06-04,22.25
+680921,CVX,1993-06-07,22.5
+680922,CVX,1993-06-08,22.40625
+680923,CVX,1993-06-09,22.46875
+680924,CVX,1993-06-10,22.5625
+680925,CVX,1993-06-11,21.90625
+680926,CVX,1993-06-14,22.09375
+680927,CVX,1993-06-15,22.25
+680928,CVX,1993-06-16,22.5
+680929,CVX,1993-06-17,22.40625
+680930,CVX,1993-06-18,21.9375
+680931,CVX,1993-06-21,22.0625
+680932,CVX,1993-06-22,22.09375
+680933,CVX,1993-06-23,21.5625
+680934,CVX,1993-06-24,21.40625
+680935,CVX,1993-06-25,21.5625
+680936,CVX,1993-06-28,21.84375
+680937,CVX,1993-06-29,21.84375
+680938,CVX,1993-06-30,21.9375
+680939,CVX,1993-07-01,21.6875
+680940,CVX,1993-07-02,21.40625
+680941,CVX,1993-07-06,21.03125
+680942,CVX,1993-07-07,21.0625
+680943,CVX,1993-07-08,21.34375
+680944,CVX,1993-07-09,21.4375
+680945,CVX,1993-07-12,21.25
+680946,CVX,1993-07-13,21.125
+680947,CVX,1993-07-14,21.125
+680948,CVX,1993-07-15,20.875
+680949,CVX,1993-07-16,20.53125
+680950,CVX,1993-07-19,20.96875
+680951,CVX,1993-07-20,21.125
+680952,CVX,1993-07-21,21.625
+680953,CVX,1993-07-22,21.625
+680954,CVX,1993-07-23,21.90625
+680955,CVX,1993-07-26,21.84375
+680956,CVX,1993-07-27,21.875
+680957,CVX,1993-07-28,22.25
+680958,CVX,1993-07-29,22.25
+680959,CVX,1993-07-30,22.09375
+680960,CVX,1993-08-02,22.40625
+680961,CVX,1993-08-03,21.75
+680962,CVX,1993-08-04,21.4375
+680963,CVX,1993-08-05,21.34375
+680964,CVX,1993-08-06,21.125
+680965,CVX,1993-08-09,21.59375
+680966,CVX,1993-08-10,21.34375
+680967,CVX,1993-08-11,21.625
+680968,CVX,1993-08-12,21.75
+680969,CVX,1993-08-13,21.78125
+680970,CVX,1993-08-16,21.96875
+680971,CVX,1993-08-17,21.9375
+680972,CVX,1993-08-18,22.21875
+680973,CVX,1993-08-19,22.15625
+680974,CVX,1993-08-20,22.5
+680975,CVX,1993-08-23,22.6875
+680976,CVX,1993-08-24,22.84375
+680977,CVX,1993-08-25,22.96875
+680978,CVX,1993-08-26,23.21875
+680979,CVX,1993-08-27,23.0
+680980,CVX,1993-08-30,23.03125
+680981,CVX,1993-08-31,23.28125
+680982,CVX,1993-09-01,23.46875
+680983,CVX,1993-09-02,23.4375
+680984,CVX,1993-09-03,23.4375
+680985,CVX,1993-09-07,23.0
+680986,CVX,1993-09-08,22.46875
+680987,CVX,1993-09-09,22.09375
+680988,CVX,1993-09-10,22.34375
+680989,CVX,1993-09-13,22.625
+680990,CVX,1993-09-14,22.78125
+680991,CVX,1993-09-15,22.84375
+680992,CVX,1993-09-16,22.9375
+680993,CVX,1993-09-17,22.75
+680994,CVX,1993-09-20,22.8125
+680995,CVX,1993-09-21,22.75
+680996,CVX,1993-09-22,22.6875
+680997,CVX,1993-09-23,22.65625
+680998,CVX,1993-09-24,22.78125
+680999,CVX,1993-09-27,23.3125
+681000,CVX,1993-09-28,23.625
+681001,CVX,1993-09-29,24.25
+681002,CVX,1993-09-30,24.4375
+681003,CVX,1993-10-01,24.59375
+681004,CVX,1993-10-04,24.09375
+681005,CVX,1993-10-05,23.84375
+681006,CVX,1993-10-06,24.125
+681007,CVX,1993-10-07,23.875
+681008,CVX,1993-10-08,23.8125
+681009,CVX,1993-10-11,23.8125
+681010,CVX,1993-10-12,23.96875
+681011,CVX,1993-10-13,23.78125
+681012,CVX,1993-10-14,23.9375
+681013,CVX,1993-10-15,23.875
+681014,CVX,1993-10-18,24.09375
+681015,CVX,1993-10-19,24.03125
+681016,CVX,1993-10-20,24.03125
+681017,CVX,1993-10-21,24.0
+681018,CVX,1993-10-22,23.75
+681019,CVX,1993-10-25,24.0625
+681020,CVX,1993-10-26,24.0625
+681021,CVX,1993-10-27,24.1875
+681022,CVX,1993-10-28,24.25
+681023,CVX,1993-10-29,24.25
+681024,CVX,1993-11-01,24.1875
+681025,CVX,1993-11-02,23.78125
+681026,CVX,1993-11-03,23.6875
+681027,CVX,1993-11-04,23.625
+681028,CVX,1993-11-05,23.46875
+681029,CVX,1993-11-08,23.375
+681030,CVX,1993-11-09,23.125
+681031,CVX,1993-11-10,22.875
+681032,CVX,1993-11-11,22.53125
+681033,CVX,1993-11-12,22.6875
+681034,CVX,1993-11-15,22.65625
+681035,CVX,1993-11-16,22.5
+681036,CVX,1993-11-17,23.25
+681037,CVX,1993-11-18,22.25
+681038,CVX,1993-11-19,22.46875
+681039,CVX,1993-11-22,22.40625
+681040,CVX,1993-11-23,22.4375
+681041,CVX,1993-11-24,22.4375
+681042,CVX,1993-11-26,21.375
+681043,CVX,1993-11-29,21.40625
+681044,CVX,1993-11-30,21.71875
+681045,CVX,1993-12-01,21.75
+681046,CVX,1993-12-02,21.53125
+681047,CVX,1993-12-03,21.59375
+681048,CVX,1993-12-06,21.65625
+681049,CVX,1993-12-07,21.75
+681050,CVX,1993-12-08,21.5
+681051,CVX,1993-12-09,21.5
+681052,CVX,1993-12-10,21.65625
+681053,CVX,1993-12-13,21.625
+681054,CVX,1993-12-14,21.375
+681055,CVX,1993-12-15,21.09375
+681056,CVX,1993-12-16,21.0625
+681057,CVX,1993-12-17,21.21875
+681058,CVX,1993-12-20,21.53125
+681059,CVX,1993-12-21,21.53125
+681060,CVX,1993-12-22,21.875
+681061,CVX,1993-12-23,21.90625
+681062,CVX,1993-12-27,22.15625
+681063,CVX,1993-12-28,22.21875
+681064,CVX,1993-12-29,22.0
+681065,CVX,1993-12-30,22.03125
+681066,CVX,1993-12-31,21.78125
+681067,CVX,1994-01-03,22.0
+681068,CVX,1994-01-04,22.375
+681069,CVX,1994-01-05,22.6875
+681070,CVX,1994-01-06,22.625
+681071,CVX,1994-01-07,22.84375
+681072,CVX,1994-01-10,22.9375
+681073,CVX,1994-01-11,22.6875
+681074,CVX,1994-01-12,22.46875
+681075,CVX,1994-01-13,22.40625
+681076,CVX,1994-01-14,22.46875
+681077,CVX,1994-01-17,22.46875
+681078,CVX,1994-01-18,22.34375
+681079,CVX,1994-01-19,22.5
+681080,CVX,1994-01-20,22.625
+681081,CVX,1994-01-21,22.84375
+681082,CVX,1994-01-24,23.15625
+681083,CVX,1994-01-25,23.125
+681084,CVX,1994-01-26,23.0
+681085,CVX,1994-01-27,22.9375
+681086,CVX,1994-01-28,22.9375
+681087,CVX,1994-01-31,23.34375
+681088,CVX,1994-02-01,23.3125
+681089,CVX,1994-02-02,23.46875
+681090,CVX,1994-02-03,23.59375
+681091,CVX,1994-02-04,23.15625
+681092,CVX,1994-02-07,23.125
+681093,CVX,1994-02-08,22.9375
+681094,CVX,1994-02-09,23.0625
+681095,CVX,1994-02-10,22.84375
+681096,CVX,1994-02-11,22.5625
+681097,CVX,1994-02-14,22.46875
+681098,CVX,1994-02-15,22.46875
+681099,CVX,1994-02-16,22.375
+681100,CVX,1994-02-17,22.25
+681101,CVX,1994-02-18,22.0625
+681102,CVX,1994-02-22,22.21875
+681103,CVX,1994-02-23,22.15625
+681104,CVX,1994-02-24,21.8125
+681105,CVX,1994-02-25,21.4375
+681106,CVX,1994-02-28,21.65625
+681107,CVX,1994-03-01,21.28125
+681108,CVX,1994-03-02,21.8125
+681109,CVX,1994-03-03,22.1875
+681110,CVX,1994-03-04,22.0625
+681111,CVX,1994-03-07,21.90625
+681112,CVX,1994-03-08,21.9375
+681113,CVX,1994-03-09,21.9375
+681114,CVX,1994-03-10,21.96875
+681115,CVX,1994-03-11,22.0
+681116,CVX,1994-03-14,21.9375
+681117,CVX,1994-03-15,22.0
+681118,CVX,1994-03-16,22.4375
+681119,CVX,1994-03-17,22.875
+681120,CVX,1994-03-18,23.1875
+681121,CVX,1994-03-21,22.71875
+681122,CVX,1994-03-22,22.71875
+681123,CVX,1994-03-23,22.75
+681124,CVX,1994-03-24,22.65625
+681125,CVX,1994-03-25,22.375
+681126,CVX,1994-03-28,22.0625
+681127,CVX,1994-03-29,21.8125
+681128,CVX,1994-03-30,20.9375
+681129,CVX,1994-03-31,21.0
+681130,CVX,1994-04-04,20.9375
+681131,CVX,1994-04-05,21.34375
+681132,CVX,1994-04-06,21.1875
+681133,CVX,1994-04-07,21.3125
+681134,CVX,1994-04-08,21.21875
+681135,CVX,1994-04-11,21.5
+681136,CVX,1994-04-12,21.59375
+681137,CVX,1994-04-13,21.5
+681138,CVX,1994-04-14,22.09375
+681139,CVX,1994-04-15,22.65625
+681140,CVX,1994-04-18,22.46875
+681141,CVX,1994-04-19,22.8125
+681142,CVX,1994-04-20,22.625
+681143,CVX,1994-04-21,22.5
+681144,CVX,1994-04-22,22.5625
+681145,CVX,1994-04-25,23.15625
+681146,CVX,1994-04-26,22.71875
+681147,CVX,1994-04-28,22.15625
+681148,CVX,1994-04-29,22.25
+681149,CVX,1994-05-02,21.96875
+681150,CVX,1994-05-03,22.0
+681151,CVX,1994-05-04,21.78125
+681152,CVX,1994-05-05,21.75
+681153,CVX,1994-05-06,22.28125
+681154,CVX,1994-05-09,22.15625
+681155,CVX,1994-05-10,22.28125
+681156,CVX,1994-05-11,22.15625
+681157,CVX,1994-05-12,22.4375
+681158,CVX,1994-05-13,22.0625
+681159,CVX,1994-05-16,22.125
+681160,CVX,1994-05-17,22.03125
+681161,CVX,1994-05-18,21.625
+681162,CVX,1994-05-19,21.9375
+681163,CVX,1994-05-20,22.1875
+681164,CVX,1994-05-23,21.71875
+681165,CVX,1994-05-24,21.8125
+681166,CVX,1994-05-25,21.78125
+681167,CVX,1994-05-26,21.8125
+681168,CVX,1994-05-27,21.625
+681169,CVX,1994-05-31,21.75
+681170,CVX,1994-06-01,22.0625
+681171,CVX,1994-06-02,22.125
+681172,CVX,1994-06-03,22.1875
+681173,CVX,1994-06-06,21.9375
+681174,CVX,1994-06-07,21.90625
+681175,CVX,1994-06-08,22.0
+681176,CVX,1994-06-09,22.40625
+681177,CVX,1994-06-10,22.6875
+681178,CVX,1994-06-13,22.4375
+681179,CVX,1994-06-14,22.3125
+681180,CVX,1994-06-15,22.375
+681181,CVX,1994-06-16,22.125
+681182,CVX,1994-06-17,21.75
+681183,CVX,1994-06-20,21.5625
+681184,CVX,1994-06-21,21.5
+681185,CVX,1994-06-22,21.8125
+681186,CVX,1994-06-23,21.6875
+681187,CVX,1994-06-24,20.8125
+681188,CVX,1994-06-27,21.1875
+681189,CVX,1994-06-28,21.0625
+681190,CVX,1994-06-29,21.1875
+681191,CVX,1994-06-30,20.9375
+681192,CVX,1994-07-01,21.1875
+681193,CVX,1994-07-05,21.4375
+681194,CVX,1994-07-06,21.1875
+681195,CVX,1994-07-07,21.125
+681196,CVX,1994-07-08,21.375
+681197,CVX,1994-07-11,21.5
+681198,CVX,1994-07-12,21.875
+681199,CVX,1994-07-13,21.6875
+681200,CVX,1994-07-14,22.0
+681201,CVX,1994-07-15,22.4375
+681202,CVX,1994-07-18,22.5
+681203,CVX,1994-07-19,22.5625
+681204,CVX,1994-07-20,22.25
+681205,CVX,1994-07-21,22.0
+681206,CVX,1994-07-22,22.0625
+681207,CVX,1994-07-25,21.875
+681208,CVX,1994-07-26,21.5
+681209,CVX,1994-07-27,21.4375
+681210,CVX,1994-07-28,21.75
+681211,CVX,1994-07-29,22.1875
+681212,CVX,1994-08-01,22.0625
+681213,CVX,1994-08-02,21.75
+681214,CVX,1994-08-03,21.6875
+681215,CVX,1994-08-04,21.375
+681216,CVX,1994-08-05,21.5625
+681217,CVX,1994-08-08,21.5625
+681218,CVX,1994-08-09,21.5
+681219,CVX,1994-08-10,21.5
+681220,CVX,1994-08-11,21.1875
+681221,CVX,1994-08-12,21.0
+681222,CVX,1994-08-15,20.75
+681223,CVX,1994-08-16,21.0625
+681224,CVX,1994-08-17,21.25
+681225,CVX,1994-08-18,21.1875
+681226,CVX,1994-08-19,21.1875
+681227,CVX,1994-08-22,21.25
+681228,CVX,1994-08-23,21.125
+681229,CVX,1994-08-24,21.5625
+681230,CVX,1994-08-25,21.3125
+681231,CVX,1994-08-26,21.125
+681232,CVX,1994-08-29,21.25
+681233,CVX,1994-08-30,21.5625
+681234,CVX,1994-08-31,21.1875
+681235,CVX,1994-09-01,21.5
+681236,CVX,1994-09-02,21.5
+681237,CVX,1994-09-06,21.5
+681238,CVX,1994-09-07,21.5625
+681239,CVX,1994-09-08,21.75
+681240,CVX,1994-09-09,21.6875
+681241,CVX,1994-09-12,21.875
+681242,CVX,1994-09-13,21.75
+681243,CVX,1994-09-14,21.5625
+681244,CVX,1994-09-15,21.625
+681245,CVX,1994-09-16,21.125
+681246,CVX,1994-09-19,20.5625
+681247,CVX,1994-09-20,20.3125
+681248,CVX,1994-09-21,20.25
+681249,CVX,1994-09-22,20.5625
+681250,CVX,1994-09-23,20.625
+681251,CVX,1994-09-26,20.8125
+681252,CVX,1994-09-27,20.75
+681253,CVX,1994-09-28,20.75
+681254,CVX,1994-09-29,20.6875
+681255,CVX,1994-09-30,20.8125
+681256,CVX,1994-10-03,21.0
+681257,CVX,1994-10-04,20.75
+681258,CVX,1994-10-05,20.75
+681259,CVX,1994-10-06,20.625
+681260,CVX,1994-10-07,21.125
+681261,CVX,1994-10-10,21.0
+681262,CVX,1994-10-11,21.4375
+681263,CVX,1994-10-12,21.25
+681264,CVX,1994-10-13,21.3125
+681265,CVX,1994-10-14,21.25
+681266,CVX,1994-10-17,21.375
+681267,CVX,1994-10-18,21.5
+681268,CVX,1994-10-19,21.4375
+681269,CVX,1994-10-20,21.4375
+681270,CVX,1994-10-21,21.5625
+681271,CVX,1994-10-24,21.5
+681272,CVX,1994-10-25,21.625
+681273,CVX,1994-10-26,21.875
+681274,CVX,1994-10-27,22.4375
+681275,CVX,1994-10-28,22.75
+681276,CVX,1994-10-31,22.5
+681277,CVX,1994-11-01,22.1875
+681278,CVX,1994-11-02,21.9375
+681279,CVX,1994-11-03,22.25
+681280,CVX,1994-11-04,21.8125
+681281,CVX,1994-11-07,21.75
+681282,CVX,1994-11-08,21.75
+681283,CVX,1994-11-09,21.25
+681284,CVX,1994-11-10,20.9375
+681285,CVX,1994-11-11,20.875
+681286,CVX,1994-11-14,20.8125
+681287,CVX,1994-11-15,21.0625
+681288,CVX,1994-11-16,21.3125
+681289,CVX,1994-11-17,21.375
+681290,CVX,1994-11-18,21.3125
+681291,CVX,1994-11-21,21.875
+681292,CVX,1994-11-22,21.375
+681293,CVX,1994-11-23,21.3125
+681294,CVX,1994-11-25,21.6875
+681295,CVX,1994-11-28,21.8125
+681296,CVX,1994-11-29,21.875
+681297,CVX,1994-11-30,21.8125
+681298,CVX,1994-12-01,21.4375
+681299,CVX,1994-12-02,21.25
+681300,CVX,1994-12-05,21.4375
+681301,CVX,1994-12-06,21.5625
+681302,CVX,1994-12-07,21.375
+681303,CVX,1994-12-08,21.3125
+681304,CVX,1994-12-09,21.4375
+681305,CVX,1994-12-12,21.6875
+681306,CVX,1994-12-13,21.8125
+681307,CVX,1994-12-14,21.875
+681308,CVX,1994-12-15,21.9375
+681309,CVX,1994-12-16,22.125
+681310,CVX,1994-12-19,22.25
+681311,CVX,1994-12-20,22.375
+681312,CVX,1994-12-21,22.1875
+681313,CVX,1994-12-22,22.3125
+681314,CVX,1994-12-23,22.375
+681315,CVX,1994-12-27,22.4375
+681316,CVX,1994-12-28,22.25
+681317,CVX,1994-12-29,22.1875
+681318,CVX,1994-12-30,22.3125
+681319,CVX,1995-01-03,22.25
+681320,CVX,1995-01-04,22.5
+681321,CVX,1995-01-05,22.5
+681322,CVX,1995-01-06,22.125
+681323,CVX,1995-01-09,22.0625
+681324,CVX,1995-01-10,22.125
+681325,CVX,1995-01-11,21.875
+681326,CVX,1995-01-12,21.6875
+681327,CVX,1995-01-13,22.0625
+681328,CVX,1995-01-16,22.0625
+681329,CVX,1995-01-17,22.375
+681330,CVX,1995-01-18,22.8125
+681331,CVX,1995-01-19,22.8125
+681332,CVX,1995-01-20,23.125
+681333,CVX,1995-01-23,23.0625
+681334,CVX,1995-01-24,23.125
+681335,CVX,1995-01-25,23.4375
+681336,CVX,1995-01-26,23.25
+681337,CVX,1995-01-27,23.125
+681338,CVX,1995-01-30,22.6875
+681339,CVX,1995-01-31,22.3125
+681340,CVX,1995-02-01,22.4375
+681341,CVX,1995-02-02,22.6875
+681342,CVX,1995-02-03,22.875
+681343,CVX,1995-02-06,23.375
+681344,CVX,1995-02-07,23.1875
+681345,CVX,1995-02-08,23.4375
+681346,CVX,1995-02-09,23.375
+681347,CVX,1995-02-10,22.8125
+681348,CVX,1995-02-13,23.1875
+681349,CVX,1995-02-14,23.375
+681350,CVX,1995-02-15,23.5
+681351,CVX,1995-02-16,23.5
+681352,CVX,1995-02-17,23.5
+681353,CVX,1995-02-21,23.625
+681354,CVX,1995-02-22,23.5625
+681355,CVX,1995-02-23,23.375
+681356,CVX,1995-02-24,23.5
+681357,CVX,1995-02-27,23.625
+681358,CVX,1995-02-28,23.8125
+681359,CVX,1995-03-01,23.625
+681360,CVX,1995-03-02,23.6875
+681361,CVX,1995-03-03,23.4375
+681362,CVX,1995-03-06,23.75
+681363,CVX,1995-03-07,23.5625
+681364,CVX,1995-03-08,23.8125
+681365,CVX,1995-03-09,23.75
+681366,CVX,1995-03-10,24.0
+681367,CVX,1995-03-13,23.8125
+681368,CVX,1995-03-14,23.375
+681369,CVX,1995-03-15,23.5
+681370,CVX,1995-03-16,23.6875
+681371,CVX,1995-03-17,24.0
+681372,CVX,1995-03-20,23.9375
+681373,CVX,1995-03-21,23.875
+681374,CVX,1995-03-22,24.0625
+681375,CVX,1995-03-23,24.0
+681376,CVX,1995-03-24,24.25
+681377,CVX,1995-03-27,24.0625
+681378,CVX,1995-03-28,23.625
+681379,CVX,1995-03-29,23.75
+681380,CVX,1995-03-30,23.625
+681381,CVX,1995-03-31,24.0
+681382,CVX,1995-04-03,23.1875
+681383,CVX,1995-04-04,23.5
+681384,CVX,1995-04-05,23.4375
+681385,CVX,1995-04-06,23.125
+681386,CVX,1995-04-07,22.75
+681387,CVX,1995-04-10,22.8125
+681388,CVX,1995-04-11,22.5625
+681389,CVX,1995-04-12,22.5
+681390,CVX,1995-04-13,22.4375
+681391,CVX,1995-04-17,22.25
+681392,CVX,1995-04-18,22.75
+681393,CVX,1995-04-19,22.75
+681394,CVX,1995-04-20,23.375
+681395,CVX,1995-04-21,23.25
+681396,CVX,1995-04-24,23.25
+681397,CVX,1995-04-25,23.75
+681398,CVX,1995-04-26,23.5
+681399,CVX,1995-04-27,24.0
+681400,CVX,1995-04-28,23.6875
+681401,CVX,1995-05-01,24.4375
+681402,CVX,1995-05-02,24.375
+681403,CVX,1995-05-03,24.375
+681404,CVX,1995-05-04,24.25
+681405,CVX,1995-05-05,24.375
+681406,CVX,1995-05-08,24.375
+681407,CVX,1995-05-09,24.25
+681408,CVX,1995-05-10,24.625
+681409,CVX,1995-05-11,23.8125
+681410,CVX,1995-05-12,23.6875
+681411,CVX,1995-05-15,24.3125
+681412,CVX,1995-05-16,24.5625
+681413,CVX,1995-05-17,24.375
+681414,CVX,1995-05-18,23.875
+681415,CVX,1995-05-19,23.8125
+681416,CVX,1995-05-22,23.8125
+681417,CVX,1995-05-23,24.3125
+681418,CVX,1995-05-24,24.3125
+681419,CVX,1995-05-25,24.125
+681420,CVX,1995-05-26,23.8125
+681421,CVX,1995-05-30,24.1875
+681422,CVX,1995-05-31,24.5625
+681423,CVX,1995-06-01,24.75
+681424,CVX,1995-06-02,24.375
+681425,CVX,1995-06-05,24.4375
+681426,CVX,1995-06-06,24.25
+681427,CVX,1995-06-07,24.0
+681428,CVX,1995-06-08,24.0
+681429,CVX,1995-06-09,23.9375
+681430,CVX,1995-06-12,24.3125
+681431,CVX,1995-06-13,24.5
+681432,CVX,1995-06-14,24.5
+681433,CVX,1995-06-15,24.625
+681434,CVX,1995-06-16,24.5
+681435,CVX,1995-06-19,24.3125
+681436,CVX,1995-06-20,23.6875
+681437,CVX,1995-06-21,23.375
+681438,CVX,1995-06-22,23.25
+681439,CVX,1995-06-23,23.75
+681440,CVX,1995-06-26,23.375
+681441,CVX,1995-06-27,23.625
+681442,CVX,1995-06-28,24.1875
+681443,CVX,1995-06-29,23.5
+681444,CVX,1995-06-30,23.1875
+681445,CVX,1995-07-03,23.875
+681446,CVX,1995-07-05,23.75
+681447,CVX,1995-07-06,23.875
+681448,CVX,1995-07-07,24.0
+681449,CVX,1995-07-10,23.875
+681450,CVX,1995-07-11,23.6875
+681451,CVX,1995-07-12,24.0
+681452,CVX,1995-07-13,24.0625
+681453,CVX,1995-07-14,23.8125
+681454,CVX,1995-07-17,24.0
+681455,CVX,1995-07-18,24.1875
+681456,CVX,1995-07-19,24.125
+681457,CVX,1995-07-20,23.6875
+681458,CVX,1995-07-21,23.5
+681459,CVX,1995-07-24,24.0
+681460,CVX,1995-07-25,24.0
+681461,CVX,1995-07-26,24.5
+681462,CVX,1995-07-27,24.5
+681463,CVX,1995-07-28,24.375
+681464,CVX,1995-07-31,24.6875
+681465,CVX,1995-08-01,24.8125
+681466,CVX,1995-08-02,24.8125
+681467,CVX,1995-08-03,24.75
+681468,CVX,1995-08-04,24.8125
+681469,CVX,1995-08-07,24.875
+681470,CVX,1995-08-08,24.5
+681471,CVX,1995-08-09,24.625
+681472,CVX,1995-08-10,24.59375
+681473,CVX,1995-08-11,24.4375
+681474,CVX,1995-08-14,24.4375
+681475,CVX,1995-08-15,23.9375
+681476,CVX,1995-08-16,23.5
+681477,CVX,1995-08-17,23.5
+681478,CVX,1995-08-18,23.625
+681479,CVX,1995-08-21,23.5625
+681480,CVX,1995-08-22,23.75
+681481,CVX,1995-08-23,23.75
+681482,CVX,1995-08-24,23.6875
+681483,CVX,1995-08-25,23.9375
+681484,CVX,1995-08-28,24.0625
+681485,CVX,1995-08-29,24.1875
+681486,CVX,1995-08-30,24.3125
+681487,CVX,1995-08-31,24.1875
+681488,CVX,1995-09-01,24.5625
+681489,CVX,1995-09-05,24.9375
+681490,CVX,1995-09-06,24.8125
+681491,CVX,1995-09-07,24.5
+681492,CVX,1995-09-08,24.5625
+681493,CVX,1995-09-11,24.5625
+681494,CVX,1995-09-12,24.9375
+681495,CVX,1995-09-13,24.75
+681496,CVX,1995-09-14,24.8125
+681497,CVX,1995-09-15,25.125
+681498,CVX,1995-09-18,24.875
+681499,CVX,1995-09-19,24.9375
+681500,CVX,1995-09-20,25.125
+681501,CVX,1995-09-21,24.9375
+681502,CVX,1995-09-22,24.75
+681503,CVX,1995-09-25,24.6875
+681504,CVX,1995-09-26,24.3125
+681505,CVX,1995-09-27,24.3125
+681506,CVX,1995-09-28,24.4375
+681507,CVX,1995-09-29,24.375
+681508,CVX,1995-10-02,24.3125
+681509,CVX,1995-10-03,24.4375
+681510,CVX,1995-10-04,25.125
+681511,CVX,1995-10-05,24.6875
+681512,CVX,1995-10-06,24.5625
+681513,CVX,1995-10-09,24.9375
+681514,CVX,1995-10-10,24.9375
+681515,CVX,1995-10-11,24.6875
+681516,CVX,1995-10-12,24.5625
+681517,CVX,1995-10-13,24.5
+681518,CVX,1995-10-16,24.125
+681519,CVX,1995-10-17,23.9375
+681520,CVX,1995-10-18,23.8125
+681521,CVX,1995-10-19,23.875
+681522,CVX,1995-10-20,24.0625
+681523,CVX,1995-10-23,23.875
+681524,CVX,1995-10-24,23.875
+681525,CVX,1995-10-25,23.625
+681526,CVX,1995-10-26,23.4375
+681527,CVX,1995-10-27,23.1875
+681528,CVX,1995-10-30,23.1875
+681529,CVX,1995-10-31,23.375
+681530,CVX,1995-11-01,23.8125
+681531,CVX,1995-11-02,23.75
+681532,CVX,1995-11-03,24.0
+681533,CVX,1995-11-06,24.125
+681534,CVX,1995-11-07,24.0625
+681535,CVX,1995-11-08,24.0625
+681536,CVX,1995-11-09,23.875
+681537,CVX,1995-11-10,23.8125
+681538,CVX,1995-11-13,24.0625
+681539,CVX,1995-11-14,24.1875
+681540,CVX,1995-11-15,24.125
+681541,CVX,1995-11-16,24.625
+681542,CVX,1995-11-17,25.0625
+681543,CVX,1995-11-20,25.0
+681544,CVX,1995-11-21,25.4375
+681545,CVX,1995-11-22,24.75
+681546,CVX,1995-11-24,24.625
+681547,CVX,1995-11-27,24.6875
+681548,CVX,1995-11-28,24.75
+681549,CVX,1995-11-29,24.8125
+681550,CVX,1995-11-30,24.6875
+681551,CVX,1995-12-01,24.6875
+681552,CVX,1995-12-04,25.1875
+681553,CVX,1995-12-05,25.375
+681554,CVX,1995-12-06,25.375
+681555,CVX,1995-12-07,25.2578125
+681556,CVX,1995-12-08,25.59375
+681557,CVX,1995-12-11,26.375
+681558,CVX,1995-12-12,26.375
+681559,CVX,1995-12-13,26.6875
+681560,CVX,1995-12-14,25.9375
+681561,CVX,1995-12-15,26.125
+681562,CVX,1995-12-18,25.3125
+681563,CVX,1995-12-19,25.4375
+681564,CVX,1995-12-20,25.625
+681565,CVX,1995-12-21,26.0
+681566,CVX,1995-12-22,26.0625
+681567,CVX,1995-12-26,26.25
+681568,CVX,1995-12-27,26.25
+681569,CVX,1995-12-28,26.3125
+681570,CVX,1995-12-29,26.1875
+681571,CVX,1996-01-02,26.4375
+681572,CVX,1996-01-03,26.5
+681573,CVX,1996-01-04,27.25
+681574,CVX,1996-01-05,27.6875
+681575,CVX,1996-01-08,27.8125
+681576,CVX,1996-01-09,27.921875
+681577,CVX,1996-01-10,26.5
+681578,CVX,1996-01-11,26.5625
+681579,CVX,1996-01-12,26.3125
+681580,CVX,1996-01-15,26.5
+681581,CVX,1996-01-16,26.625
+681582,CVX,1996-01-17,26.8125
+681583,CVX,1996-01-18,26.6875
+681584,CVX,1996-01-19,27.0
+681585,CVX,1996-01-22,26.8125
+681586,CVX,1996-01-23,25.875
+681587,CVX,1996-01-24,25.875
+681588,CVX,1996-01-25,26.1875
+681589,CVX,1996-01-26,26.25
+681590,CVX,1996-01-29,26.3125
+681591,CVX,1996-01-30,25.875
+681592,CVX,1996-01-31,25.9375
+681593,CVX,1996-02-01,26.5625
+681594,CVX,1996-02-02,26.375
+681595,CVX,1996-02-05,26.125
+681596,CVX,1996-02-06,26.0625
+681597,CVX,1996-02-07,25.9921875
+681598,CVX,1996-02-08,26.5
+681599,CVX,1996-02-09,27.375
+681600,CVX,1996-02-12,28.0625
+681601,CVX,1996-02-13,28.0625
+681602,CVX,1996-02-14,27.75
+681603,CVX,1996-02-15,28.0
+681604,CVX,1996-02-16,27.875
+681605,CVX,1996-02-20,27.875
+681606,CVX,1996-02-21,28.1875
+681607,CVX,1996-02-22,29.0625
+681608,CVX,1996-02-23,28.625
+681609,CVX,1996-02-26,28.125
+681610,CVX,1996-02-27,27.875
+681611,CVX,1996-02-28,27.25
+681612,CVX,1996-02-29,27.8125
+681613,CVX,1996-03-01,28.125
+681614,CVX,1996-03-04,27.875
+681615,CVX,1996-03-05,27.6875
+681616,CVX,1996-03-06,28.0
+681617,CVX,1996-03-07,27.75
+681618,CVX,1996-03-08,26.8125
+681619,CVX,1996-03-11,27.3125
+681620,CVX,1996-03-12,27.25
+681621,CVX,1996-03-13,27.5
+681622,CVX,1996-03-14,28.0
+681623,CVX,1996-03-15,27.4375
+681624,CVX,1996-03-18,28.5
+681625,CVX,1996-03-19,28.5
+681626,CVX,1996-03-20,27.9375
+681627,CVX,1996-03-21,27.8125
+681628,CVX,1996-03-22,27.625
+681629,CVX,1996-03-25,27.9375
+681630,CVX,1996-03-26,28.5625
+681631,CVX,1996-03-27,28.5625
+681632,CVX,1996-03-28,28.6875
+681633,CVX,1996-03-29,28.0625
+681634,CVX,1996-04-01,28.125
+681635,CVX,1996-04-02,28.5625
+681636,CVX,1996-04-03,28.6875
+681637,CVX,1996-04-04,28.75
+681638,CVX,1996-04-08,28.3125
+681639,CVX,1996-04-09,28.1875
+681640,CVX,1996-04-10,27.875
+681641,CVX,1996-04-11,27.9375
+681642,CVX,1996-04-12,27.6875
+681643,CVX,1996-04-15,28.3125
+681644,CVX,1996-04-16,28.3125
+681645,CVX,1996-04-17,28.0
+681646,CVX,1996-04-18,27.75
+681647,CVX,1996-04-19,27.875
+681648,CVX,1996-04-22,27.875
+681649,CVX,1996-04-23,28.8125
+681650,CVX,1996-04-24,29.0625
+681651,CVX,1996-04-25,28.6875
+681652,CVX,1996-04-26,28.9375
+681653,CVX,1996-04-29,29.25
+681654,CVX,1996-04-30,29.0
+681655,CVX,1996-05-01,28.8125
+681656,CVX,1996-05-02,28.5
+681657,CVX,1996-05-03,28.3125
+681658,CVX,1996-05-06,28.0
+681659,CVX,1996-05-07,27.5625
+681660,CVX,1996-05-08,28.3125
+681661,CVX,1996-05-09,28.5625
+681662,CVX,1996-05-10,28.5625
+681663,CVX,1996-05-13,29.625
+681664,CVX,1996-05-14,29.625
+681665,CVX,1996-05-15,29.5
+681666,CVX,1996-05-16,29.25
+681667,CVX,1996-05-17,29.75
+681668,CVX,1996-05-20,31.0
+681669,CVX,1996-05-21,30.25
+681670,CVX,1996-05-22,30.9375
+681671,CVX,1996-05-23,30.875
+681672,CVX,1996-05-24,30.5625
+681673,CVX,1996-05-28,30.3125
+681674,CVX,1996-05-29,29.8125
+681675,CVX,1996-05-30,30.1875
+681676,CVX,1996-05-31,29.875
+681677,CVX,1996-06-03,29.625
+681678,CVX,1996-06-04,29.8125
+681679,CVX,1996-06-05,29.4375
+681680,CVX,1996-06-06,29.5625
+681681,CVX,1996-06-07,29.5
+681682,CVX,1996-06-10,29.5
+681683,CVX,1996-06-11,29.6875
+681684,CVX,1996-06-12,29.75
+681685,CVX,1996-06-13,29.8125
+681686,CVX,1996-06-14,29.8125
+681687,CVX,1996-06-17,30.0
+681688,CVX,1996-06-18,29.75
+681689,CVX,1996-06-19,30.1875
+681690,CVX,1996-06-20,30.25
+681691,CVX,1996-06-21,30.3125
+681692,CVX,1996-06-24,30.4375
+681693,CVX,1996-06-25,30.4375
+681694,CVX,1996-06-26,29.9375
+681695,CVX,1996-06-27,29.6875
+681696,CVX,1996-06-28,29.5
+681697,CVX,1996-07-01,29.9375
+681698,CVX,1996-07-02,30.125
+681699,CVX,1996-07-03,30.0625
+681700,CVX,1996-07-05,29.4375
+681701,CVX,1996-07-08,29.4375
+681702,CVX,1996-07-09,29.75
+681703,CVX,1996-07-10,29.875
+681704,CVX,1996-07-11,30.1875
+681705,CVX,1996-07-12,30.3828125
+681706,CVX,1996-07-15,29.625
+681707,CVX,1996-07-16,29.0625
+681708,CVX,1996-07-17,28.5625
+681709,CVX,1996-07-18,29.375
+681710,CVX,1996-07-19,29.0625
+681711,CVX,1996-07-22,28.8125
+681712,CVX,1996-07-23,28.875
+681713,CVX,1996-07-24,28.8125
+681714,CVX,1996-07-25,29.375
+681715,CVX,1996-07-26,28.875
+681716,CVX,1996-07-29,28.8125
+681717,CVX,1996-07-30,28.5625
+681718,CVX,1996-07-31,28.9375
+681719,CVX,1996-08-01,29.0625
+681720,CVX,1996-08-02,29.625
+681721,CVX,1996-08-05,29.8125
+681722,CVX,1996-08-06,29.6875
+681723,CVX,1996-08-07,29.1875
+681724,CVX,1996-08-08,29.375
+681725,CVX,1996-08-09,28.875
+681726,CVX,1996-08-12,29.1875
+681727,CVX,1996-08-13,29.125
+681728,CVX,1996-08-14,28.875
+681729,CVX,1996-08-15,28.8125
+681730,CVX,1996-08-16,29.5
+681731,CVX,1996-08-19,30.0
+681732,CVX,1996-08-20,29.625
+681733,CVX,1996-08-21,29.625
+681734,CVX,1996-08-22,30.125
+681735,CVX,1996-08-23,29.9375
+681736,CVX,1996-08-26,29.625
+681737,CVX,1996-08-27,29.875
+681738,CVX,1996-08-28,29.9375
+681739,CVX,1996-08-29,29.625
+681740,CVX,1996-08-30,29.4375
+681741,CVX,1996-09-03,29.9375
+681742,CVX,1996-09-04,29.8125
+681743,CVX,1996-09-05,29.875
+681744,CVX,1996-09-06,30.125
+681745,CVX,1996-09-09,30.3125
+681746,CVX,1996-09-10,30.1875
+681747,CVX,1996-09-11,30.75
+681748,CVX,1996-09-12,30.6875
+681749,CVX,1996-09-13,31.0625
+681750,CVX,1996-09-16,31.1875
+681751,CVX,1996-09-17,31.5625
+681752,CVX,1996-09-18,31.3125
+681753,CVX,1996-09-19,30.9375
+681754,CVX,1996-09-20,31.125
+681755,CVX,1996-09-23,31.25
+681756,CVX,1996-09-24,31.1875
+681757,CVX,1996-09-25,31.0625
+681758,CVX,1996-09-26,30.8125
+681759,CVX,1996-09-27,30.8125
+681760,CVX,1996-09-30,31.3125
+681761,CVX,1996-10-01,31.5
+681762,CVX,1996-10-02,32.1875
+681763,CVX,1996-10-03,32.0625
+681764,CVX,1996-10-04,32.25
+681765,CVX,1996-10-07,32.6875
+681766,CVX,1996-10-08,33.0
+681767,CVX,1996-10-09,32.6875
+681768,CVX,1996-10-10,32.625
+681769,CVX,1996-10-11,32.8125
+681770,CVX,1996-10-14,33.4375
+681771,CVX,1996-10-15,32.9375
+681772,CVX,1996-10-16,33.375
+681773,CVX,1996-10-17,33.4375
+681774,CVX,1996-10-18,33.6875
+681775,CVX,1996-10-21,33.625
+681776,CVX,1996-10-22,33.875
+681777,CVX,1996-10-23,33.6875
+681778,CVX,1996-10-24,33.25
+681779,CVX,1996-10-25,33.5625
+681780,CVX,1996-10-28,33.0
+681781,CVX,1996-10-29,33.4375
+681782,CVX,1996-10-30,33.125
+681783,CVX,1996-10-31,32.875
+681784,CVX,1996-11-01,32.5625
+681785,CVX,1996-11-04,32.5
+681786,CVX,1996-11-05,32.1875
+681787,CVX,1996-11-06,32.6875
+681788,CVX,1996-11-07,32.875
+681789,CVX,1996-11-08,33.125
+681790,CVX,1996-11-11,33.0625
+681791,CVX,1996-11-12,32.6875
+681792,CVX,1996-11-13,32.6875
+681793,CVX,1996-11-14,33.0
+681794,CVX,1996-11-15,32.8125
+681795,CVX,1996-11-18,32.9375
+681796,CVX,1996-11-19,33.75
+681797,CVX,1996-11-20,33.625
+681798,CVX,1996-11-21,33.5
+681799,CVX,1996-11-22,33.6875
+681800,CVX,1996-11-25,33.875
+681801,CVX,1996-11-26,34.0625
+681802,CVX,1996-11-27,33.3125
+681803,CVX,1996-11-29,33.5
+681804,CVX,1996-12-02,33.5
+681805,CVX,1996-12-03,32.75
+681806,CVX,1996-12-04,32.5625
+681807,CVX,1996-12-05,32.875
+681808,CVX,1996-12-06,32.1875
+681809,CVX,1996-12-09,32.1875
+681810,CVX,1996-12-10,31.8125
+681811,CVX,1996-12-11,31.4375
+681812,CVX,1996-12-12,30.625
+681813,CVX,1996-12-13,31.0
+681814,CVX,1996-12-16,31.5625
+681815,CVX,1996-12-17,31.625
+681816,CVX,1996-12-18,32.0625
+681817,CVX,1996-12-19,32.9375
+681818,CVX,1996-12-20,32.9375
+681819,CVX,1996-12-23,33.0
+681820,CVX,1996-12-24,32.75
+681821,CVX,1996-12-26,33.0625
+681822,CVX,1996-12-27,33.0
+681823,CVX,1996-12-30,33.25
+681824,CVX,1996-12-31,32.5
+681825,CVX,1997-01-02,32.9375
+681826,CVX,1997-01-03,33.0625
+681827,CVX,1997-01-06,33.4375
+681828,CVX,1997-01-07,33.875
+681829,CVX,1997-01-08,33.375
+681830,CVX,1997-01-09,34.1875
+681831,CVX,1997-01-10,34.75
+681832,CVX,1997-01-13,34.0625
+681833,CVX,1997-01-14,34.0
+681834,CVX,1997-01-15,34.25
+681835,CVX,1997-01-16,34.25
+681836,CVX,1997-01-17,33.6875
+681837,CVX,1997-01-20,33.5625
+681838,CVX,1997-01-21,33.8125
+681839,CVX,1997-01-22,33.5625
+681840,CVX,1997-01-23,33.0
+681841,CVX,1997-01-24,33.0625
+681842,CVX,1997-01-27,33.125
+681843,CVX,1997-01-28,32.5
+681844,CVX,1997-01-29,33.3125
+681845,CVX,1997-01-30,33.4375
+681846,CVX,1997-01-31,33.1875
+681847,CVX,1997-02-03,33.125
+681848,CVX,1997-02-04,33.25
+681849,CVX,1997-02-05,32.8125
+681850,CVX,1997-02-06,32.6875
+681851,CVX,1997-02-07,32.875
+681852,CVX,1997-02-10,32.5625
+681853,CVX,1997-02-11,33.6875
+681854,CVX,1997-02-12,34.5625
+681855,CVX,1997-02-13,34.4375
+681856,CVX,1997-02-14,34.1875
+681857,CVX,1997-02-18,34.0
+681858,CVX,1997-02-19,33.625
+681859,CVX,1997-02-20,32.8125
+681860,CVX,1997-02-21,33.4375
+681861,CVX,1997-02-24,33.125
+681862,CVX,1997-02-25,34.0625
+681863,CVX,1997-02-26,33.5
+681864,CVX,1997-02-27,33.1875
+681865,CVX,1997-02-28,32.25
+681866,CVX,1997-03-03,32.8125
+681867,CVX,1997-03-04,32.5625
+681868,CVX,1997-03-05,32.6875
+681869,CVX,1997-03-06,33.25
+681870,CVX,1997-03-07,33.0625
+681871,CVX,1997-03-10,33.6875
+681872,CVX,1997-03-11,33.625
+681873,CVX,1997-03-12,33.4375
+681874,CVX,1997-03-13,33.125
+681875,CVX,1997-03-14,33.6875
+681876,CVX,1997-03-17,33.5625
+681877,CVX,1997-03-18,33.4375
+681878,CVX,1997-03-19,33.875
+681879,CVX,1997-03-20,33.9375
+681880,CVX,1997-03-21,34.625
+681881,CVX,1997-03-24,35.1875
+681882,CVX,1997-03-25,35.8125
+681883,CVX,1997-03-26,36.0625
+681884,CVX,1997-03-27,34.8125
+681885,CVX,1997-03-31,34.8125
+681886,CVX,1997-04-01,34.4375
+681887,CVX,1997-04-02,33.5
+681888,CVX,1997-04-03,32.1875
+681889,CVX,1997-04-04,32.5
+681890,CVX,1997-04-07,32.5
+681891,CVX,1997-04-08,32.5625
+681892,CVX,1997-04-09,32.625
+681893,CVX,1997-04-10,32.25
+681894,CVX,1997-04-11,31.125
+681895,CVX,1997-04-14,31.9375
+681896,CVX,1997-04-15,32.0625
+681897,CVX,1997-04-16,32.5
+681898,CVX,1997-04-17,31.8125
+681899,CVX,1997-04-18,32.3125
+681900,CVX,1997-04-21,32.375
+681901,CVX,1997-04-22,33.3125
+681902,CVX,1997-04-23,33.3125
+681903,CVX,1997-04-24,33.125
+681904,CVX,1997-04-25,32.875
+681905,CVX,1997-04-28,33.0
+681906,CVX,1997-04-29,33.9375
+681907,CVX,1997-04-30,34.25
+681908,CVX,1997-05-01,34.0
+681909,CVX,1997-05-02,34.5625
+681910,CVX,1997-05-05,35.0625
+681911,CVX,1997-05-06,34.75
+681912,CVX,1997-05-07,34.8125
+681913,CVX,1997-05-08,35.3125
+681914,CVX,1997-05-09,35.6875
+681915,CVX,1997-05-12,36.375
+681916,CVX,1997-05-13,36.25
+681917,CVX,1997-05-14,36.0625
+681918,CVX,1997-05-15,35.4375
+681919,CVX,1997-05-16,35.125
+681920,CVX,1997-05-19,35.3125
+681921,CVX,1997-05-20,35.1875
+681922,CVX,1997-05-21,35.0625
+681923,CVX,1997-05-22,34.75
+681924,CVX,1997-05-23,35.5
+681925,CVX,1997-05-27,35.125
+681926,CVX,1997-05-28,35.0625
+681927,CVX,1997-05-29,35.4375
+681928,CVX,1997-05-30,35.0
+681929,CVX,1997-06-02,35.0625
+681930,CVX,1997-06-03,35.6875
+681931,CVX,1997-06-04,36.0625
+681932,CVX,1997-06-05,36.0
+681933,CVX,1997-06-06,36.1875
+681934,CVX,1997-06-09,35.9375
+681935,CVX,1997-06-10,36.6875
+681936,CVX,1997-06-11,36.9375
+681937,CVX,1997-06-12,37.4375
+681938,CVX,1997-06-13,38.0
+681939,CVX,1997-06-16,38.4375
+681940,CVX,1997-06-17,38.0625
+681941,CVX,1997-06-18,37.125
+681942,CVX,1997-06-19,37.1875
+681943,CVX,1997-06-20,37.25
+681944,CVX,1997-06-23,36.375
+681945,CVX,1997-06-24,37.125
+681946,CVX,1997-06-25,36.90625
+681947,CVX,1997-06-26,36.9375
+681948,CVX,1997-06-27,36.375
+681949,CVX,1997-06-30,36.96875
+681950,CVX,1997-07-01,37.71875
+681951,CVX,1997-07-02,37.6875
+681952,CVX,1997-07-03,37.9375
+681953,CVX,1997-07-07,37.75
+681954,CVX,1997-07-08,37.875
+681955,CVX,1997-07-09,37.1875
+681956,CVX,1997-07-10,37.3125
+681957,CVX,1997-07-11,37.875
+681958,CVX,1997-07-14,37.90625
+681959,CVX,1997-07-15,38.3125
+681960,CVX,1997-07-16,38.78125
+681961,CVX,1997-07-17,38.6875
+681962,CVX,1997-07-18,37.8125
+681963,CVX,1997-07-21,37.4375
+681964,CVX,1997-07-22,38.8125
+681965,CVX,1997-07-23,38.40625
+681966,CVX,1997-07-24,38.4375
+681967,CVX,1997-07-25,39.0
+681968,CVX,1997-07-28,39.15625
+681969,CVX,1997-07-29,39.3125
+681970,CVX,1997-07-30,39.75
+681971,CVX,1997-07-31,39.5
+681972,CVX,1997-08-01,39.3125
+681973,CVX,1997-08-04,39.75
+681974,CVX,1997-08-05,39.9375
+681975,CVX,1997-08-06,40.09375
+681976,CVX,1997-08-07,39.0
+681977,CVX,1997-08-08,38.84375
+681978,CVX,1997-08-11,40.03125
+681979,CVX,1997-08-12,40.40625
+681980,CVX,1997-08-13,39.5
+681981,CVX,1997-08-14,39.28125
+681982,CVX,1997-08-15,38.59375
+681983,CVX,1997-08-18,38.8125
+681984,CVX,1997-08-19,39.46875
+681985,CVX,1997-08-20,39.625
+681986,CVX,1997-08-21,39.375
+681987,CVX,1997-08-22,39.71875
+681988,CVX,1997-08-25,39.28125
+681989,CVX,1997-08-26,39.125
+681990,CVX,1997-08-27,39.96875
+681991,CVX,1997-08-28,39.53125
+681992,CVX,1997-08-29,38.71875
+681993,CVX,1997-09-02,40.1875
+681994,CVX,1997-09-03,40.09375
+681995,CVX,1997-09-04,39.9375
+681996,CVX,1997-09-05,39.1875
+681997,CVX,1997-09-08,40.34375
+681998,CVX,1997-09-09,40.8125
+681999,CVX,1997-09-10,40.5625
+682000,CVX,1997-09-11,40.40625
+682001,CVX,1997-09-12,41.1875
+682002,CVX,1997-09-15,41.28125
+682003,CVX,1997-09-16,43.53125
+682004,CVX,1997-09-17,43.3125
+682005,CVX,1997-09-18,44.25
+682006,CVX,1997-09-19,43.65625
+682007,CVX,1997-09-22,42.578125
+682008,CVX,1997-09-23,42.71875
+682009,CVX,1997-09-24,42.28125
+682010,CVX,1997-09-25,41.34375
+682011,CVX,1997-09-26,41.53125
+682012,CVX,1997-09-29,42.25
+682013,CVX,1997-09-30,41.53125
+682014,CVX,1997-10-01,42.5625
+682015,CVX,1997-10-02,42.21875
+682016,CVX,1997-10-03,42.9375
+682017,CVX,1997-10-06,43.90625
+682018,CVX,1997-10-07,44.34375
+682019,CVX,1997-10-08,43.78125
+682020,CVX,1997-10-09,43.46875
+682021,CVX,1997-10-10,42.90625
+682022,CVX,1997-10-13,42.75
+682023,CVX,1997-10-14,42.6875
+682024,CVX,1997-10-15,43.34375
+682025,CVX,1997-10-16,43.0
+682026,CVX,1997-10-17,42.0
+682027,CVX,1997-10-20,43.5
+682028,CVX,1997-10-21,43.90625
+682029,CVX,1997-10-22,43.21875
+682030,CVX,1997-10-23,41.75
+682031,CVX,1997-10-24,41.75
+682032,CVX,1997-10-27,40.0
+682033,CVX,1997-10-28,41.1875
+682034,CVX,1997-10-29,40.46875
+682035,CVX,1997-10-30,40.125
+682036,CVX,1997-10-31,41.46875
+682037,CVX,1997-11-03,43.375
+682038,CVX,1997-11-04,43.09375
+682039,CVX,1997-11-05,42.375
+682040,CVX,1997-11-06,42.125
+682041,CVX,1997-11-07,41.75
+682042,CVX,1997-11-10,41.90625
+682043,CVX,1997-11-11,42.375
+682044,CVX,1997-11-12,40.9375
+682045,CVX,1997-11-13,41.0
+682046,CVX,1997-11-14,41.96875
+682047,CVX,1997-11-17,41.84375
+682048,CVX,1997-11-18,41.28125
+682049,CVX,1997-11-19,41.15625
+682050,CVX,1997-11-20,42.09375
+682051,CVX,1997-11-21,42.25
+682052,CVX,1997-11-24,41.4375
+682053,CVX,1997-11-25,40.375
+682054,CVX,1997-11-26,39.90625
+682055,CVX,1997-11-28,40.09375
+682056,CVX,1997-12-01,39.8125
+682057,CVX,1997-12-02,39.25
+682058,CVX,1997-12-03,39.28125
+682059,CVX,1997-12-04,38.8125
+682060,CVX,1997-12-05,39.625
+682061,CVX,1997-12-08,39.6875
+682062,CVX,1997-12-09,39.25
+682063,CVX,1997-12-10,39.125
+682064,CVX,1997-12-11,38.78125
+682065,CVX,1997-12-12,37.75
+682066,CVX,1997-12-15,38.09375
+682067,CVX,1997-12-16,37.875
+682068,CVX,1997-12-17,37.4375
+682069,CVX,1997-12-18,37.03125
+682070,CVX,1997-12-19,37.09375
+682071,CVX,1997-12-22,37.59375
+682072,CVX,1997-12-23,37.1875
+682073,CVX,1997-12-24,37.6875
+682074,CVX,1997-12-26,37.65625
+682075,CVX,1997-12-29,38.75
+682076,CVX,1997-12-30,39.03125
+682077,CVX,1997-12-31,38.5
+682078,CVX,1998-01-02,38.96875
+682079,CVX,1998-01-05,37.84375
+682080,CVX,1998-01-06,36.875
+682081,CVX,1998-01-07,38.1875
+682082,CVX,1998-01-08,36.75
+682083,CVX,1998-01-09,35.5625
+682084,CVX,1998-01-12,36.65625
+682085,CVX,1998-01-13,37.3125
+682086,CVX,1998-01-14,37.75
+682087,CVX,1998-01-15,38.03125
+682088,CVX,1998-01-16,38.375
+682089,CVX,1998-01-20,38.96875
+682090,CVX,1998-01-21,38.5
+682091,CVX,1998-01-22,37.71875
+682092,CVX,1998-01-23,37.0
+682093,CVX,1998-01-26,37.78125
+682094,CVX,1998-01-27,38.21875
+682095,CVX,1998-01-28,38.0625
+682096,CVX,1998-01-29,38.46875
+682097,CVX,1998-01-30,37.375
+682098,CVX,1998-02-02,37.8125
+682099,CVX,1998-02-03,37.96875
+682100,CVX,1998-02-04,38.0
+682101,CVX,1998-02-05,38.5625
+682102,CVX,1998-02-06,38.84375
+682103,CVX,1998-02-09,38.21875
+682104,CVX,1998-02-10,37.75
+682105,CVX,1998-02-11,38.15625
+682106,CVX,1998-02-12,38.6875
+682107,CVX,1998-02-13,38.9375
+682108,CVX,1998-02-17,38.71875
+682109,CVX,1998-02-18,39.375
+682110,CVX,1998-02-19,39.1875
+682111,CVX,1998-02-20,39.59375
+682112,CVX,1998-02-23,38.5
+682113,CVX,1998-02-24,39.40625
+682114,CVX,1998-02-25,39.75
+682115,CVX,1998-02-26,40.125
+682116,CVX,1998-02-27,40.4375
+682117,CVX,1998-03-02,41.28125
+682118,CVX,1998-03-03,41.875
+682119,CVX,1998-03-04,41.75
+682120,CVX,1998-03-05,42.28125
+682121,CVX,1998-03-06,42.21875
+682122,CVX,1998-03-09,40.96875
+682123,CVX,1998-03-10,41.78125
+682124,CVX,1998-03-11,42.0
+682125,CVX,1998-03-12,41.375
+682126,CVX,1998-03-13,41.4375
+682127,CVX,1998-03-16,41.4375
+682128,CVX,1998-03-17,41.03125
+682129,CVX,1998-03-18,41.8125
+682130,CVX,1998-03-19,41.90625
+682131,CVX,1998-03-20,43.4375
+682132,CVX,1998-03-23,43.4375
+682133,CVX,1998-03-24,42.71875
+682134,CVX,1998-03-25,41.90625
+682135,CVX,1998-03-26,42.15625
+682136,CVX,1998-03-27,41.5
+682137,CVX,1998-03-30,41.53125
+682138,CVX,1998-03-31,40.15625
+682139,CVX,1998-04-01,41.25
+682140,CVX,1998-04-02,41.71875
+682141,CVX,1998-04-03,40.96875
+682142,CVX,1998-04-06,40.0625
+682143,CVX,1998-04-07,40.375
+682144,CVX,1998-04-08,39.53125
+682145,CVX,1998-04-09,40.15625
+682146,CVX,1998-04-13,39.4375
+682147,CVX,1998-04-14,39.4375
+682148,CVX,1998-04-15,40.03125
+682149,CVX,1998-04-16,41.875
+682150,CVX,1998-04-17,41.6875
+682151,CVX,1998-04-20,41.875
+682152,CVX,1998-04-21,42.46875
+682153,CVX,1998-04-22,42.03125
+682154,CVX,1998-04-23,42.125
+682155,CVX,1998-04-24,41.21875
+682156,CVX,1998-04-27,41.6875
+682157,CVX,1998-04-28,41.15625
+682158,CVX,1998-04-29,41.625
+682159,CVX,1998-04-30,41.34375
+682160,CVX,1998-05-01,43.1875
+682161,CVX,1998-05-04,43.09375
+682162,CVX,1998-05-05,43.09375
+682163,CVX,1998-05-06,42.84375
+682164,CVX,1998-05-07,42.25
+682165,CVX,1998-05-08,42.4375
+682166,CVX,1998-05-11,42.5
+682167,CVX,1998-05-12,42.15625
+682168,CVX,1998-05-13,42.28125
+682169,CVX,1998-05-14,42.9375
+682170,CVX,1998-05-15,42.5
+682171,CVX,1998-05-18,41.34375
+682172,CVX,1998-05-19,41.09375
+682173,CVX,1998-05-20,40.75
+682174,CVX,1998-05-21,40.375
+682175,CVX,1998-05-22,40.46875
+682176,CVX,1998-05-26,39.5625
+682177,CVX,1998-05-27,39.875
+682178,CVX,1998-05-28,40.125
+682179,CVX,1998-05-29,39.9375
+682180,CVX,1998-06-01,39.5
+682181,CVX,1998-06-02,39.4375
+682182,CVX,1998-06-03,39.46875
+682183,CVX,1998-06-04,40.0625
+682184,CVX,1998-06-05,41.25
+682185,CVX,1998-06-08,40.5
+682186,CVX,1998-06-09,40.0
+682187,CVX,1998-06-10,39.71875
+682188,CVX,1998-06-11,39.03125
+682189,CVX,1998-06-12,40.6875
+682190,CVX,1998-06-15,39.71875
+682191,CVX,1998-06-16,40.625
+682192,CVX,1998-06-17,41.84375
+682193,CVX,1998-06-18,40.96875
+682194,CVX,1998-06-19,40.65625
+682195,CVX,1998-06-22,40.875
+682196,CVX,1998-06-23,42.03125
+682197,CVX,1998-06-24,42.0
+682198,CVX,1998-06-25,42.09375
+682199,CVX,1998-06-26,41.8125
+682200,CVX,1998-06-29,41.25
+682201,CVX,1998-06-30,41.875
+682202,CVX,1998-07-01,42.46875
+682203,CVX,1998-07-02,42.5625
+682204,CVX,1998-07-06,42.3125
+682205,CVX,1998-07-07,41.25
+682206,CVX,1998-07-08,41.59375
+682207,CVX,1998-07-09,40.5
+682208,CVX,1998-07-10,40.9375
+682209,CVX,1998-07-13,40.4375
+682210,CVX,1998-07-14,41.09375
+682211,CVX,1998-07-15,41.46875
+682212,CVX,1998-07-16,41.5625
+682213,CVX,1998-07-17,41.40625
+682214,CVX,1998-07-20,41.0
+682215,CVX,1998-07-21,41.40625
+682216,CVX,1998-07-22,42.0625
+682217,CVX,1998-07-23,40.78125
+682218,CVX,1998-07-24,41.5
+682219,CVX,1998-07-27,42.75
+682220,CVX,1998-07-28,42.78125
+682221,CVX,1998-07-29,42.78125
+682222,CVX,1998-07-30,42.65625
+682223,CVX,1998-07-31,41.3125
+682224,CVX,1998-08-03,40.5625
+682225,CVX,1998-08-04,39.15625
+682226,CVX,1998-08-05,39.34375
+682227,CVX,1998-08-06,38.46875
+682228,CVX,1998-08-07,38.6875
+682229,CVX,1998-08-10,37.84375
+682230,CVX,1998-08-11,39.6875
+682231,CVX,1998-08-12,39.9375
+682232,CVX,1998-08-13,39.90625
+682233,CVX,1998-08-14,40.0625
+682234,CVX,1998-08-17,40.53125
+682235,CVX,1998-08-18,40.25
+682236,CVX,1998-08-19,40.34375
+682237,CVX,1998-08-20,40.25
+682238,CVX,1998-08-21,40.09375
+682239,CVX,1998-08-24,39.34375
+682240,CVX,1998-08-25,39.09375
+682241,CVX,1998-08-26,38.25
+682242,CVX,1998-08-27,37.75
+682243,CVX,1998-08-28,37.625
+682244,CVX,1998-08-31,37.03125
+682245,CVX,1998-09-01,37.8125
+682246,CVX,1998-09-02,37.0625
+682247,CVX,1998-09-03,37.84375
+682248,CVX,1998-09-04,38.9375
+682249,CVX,1998-09-08,40.0
+682250,CVX,1998-09-09,40.125
+682251,CVX,1998-09-10,40.0
+682252,CVX,1998-09-11,41.25
+682253,CVX,1998-09-14,41.25
+682254,CVX,1998-09-15,41.3125
+682255,CVX,1998-09-16,41.375
+682256,CVX,1998-09-17,40.75
+682257,CVX,1998-09-18,41.6875
+682258,CVX,1998-09-21,41.125
+682259,CVX,1998-09-22,40.53125
+682260,CVX,1998-09-23,42.34375
+682261,CVX,1998-09-24,41.09375
+682262,CVX,1998-09-25,41.6875
+682263,CVX,1998-09-28,42.375
+682264,CVX,1998-09-29,44.0
+682265,CVX,1998-09-30,42.03125
+682266,CVX,1998-10-01,42.0
+682267,CVX,1998-10-02,43.8125
+682268,CVX,1998-10-05,44.46875
+682269,CVX,1998-10-06,43.875
+682270,CVX,1998-10-07,43.6875
+682271,CVX,1998-10-08,43.125
+682272,CVX,1998-10-09,42.84375
+682273,CVX,1998-10-12,42.53125
+682274,CVX,1998-10-13,41.78125
+682275,CVX,1998-10-14,42.0625
+682276,CVX,1998-10-15,42.875
+682277,CVX,1998-10-16,43.46875
+682278,CVX,1998-10-19,43.15625
+682279,CVX,1998-10-20,43.6875
+682280,CVX,1998-10-21,43.625
+682281,CVX,1998-10-22,40.75
+682282,CVX,1998-10-23,40.46875
+682283,CVX,1998-10-26,40.21875
+682284,CVX,1998-10-27,39.5625
+682285,CVX,1998-10-28,39.25
+682286,CVX,1998-10-29,39.9375
+682287,CVX,1998-10-30,40.75
+682288,CVX,1998-11-02,40.5625
+682289,CVX,1998-11-03,40.375
+682290,CVX,1998-11-04,39.8125
+682291,CVX,1998-11-05,40.53125
+682292,CVX,1998-11-06,41.65625
+682293,CVX,1998-11-09,41.21875
+682294,CVX,1998-11-10,40.25
+682295,CVX,1998-11-11,39.9375
+682296,CVX,1998-11-12,41.5
+682297,CVX,1998-11-13,41.5
+682298,CVX,1998-11-16,41.625
+682299,CVX,1998-11-17,40.375
+682300,CVX,1998-11-18,40.28125
+682301,CVX,1998-11-19,40.125
+682302,CVX,1998-11-20,40.4375
+682303,CVX,1998-11-23,40.15625
+682304,CVX,1998-11-24,39.8125
+682305,CVX,1998-11-25,40.1875
+682306,CVX,1998-11-27,42.8125
+682307,CVX,1998-11-30,41.8125
+682308,CVX,1998-12-01,40.96875
+682309,CVX,1998-12-02,40.28125
+682310,CVX,1998-12-03,40.0
+682311,CVX,1998-12-04,41.0
+682312,CVX,1998-12-07,41.09375
+682313,CVX,1998-12-08,41.21875
+682314,CVX,1998-12-09,43.09375
+682315,CVX,1998-12-10,42.3125
+682316,CVX,1998-12-11,42.96875
+682317,CVX,1998-12-14,42.84375
+682318,CVX,1998-12-15,41.5
+682319,CVX,1998-12-16,42.0625
+682320,CVX,1998-12-17,41.3125
+682321,CVX,1998-12-18,41.5
+682322,CVX,1998-12-21,42.0
+682323,CVX,1998-12-22,41.875
+682324,CVX,1998-12-23,42.5
+682325,CVX,1998-12-24,42.34375
+682326,CVX,1998-12-28,42.65625
+682327,CVX,1998-12-29,42.5625
+682328,CVX,1998-12-30,42.09375
+682329,CVX,1998-12-31,41.46875
+682330,CVX,1999-01-04,41.03125
+682331,CVX,1999-01-05,40.4375
+682332,CVX,1999-01-06,41.625
+682333,CVX,1999-01-07,41.9375
+682334,CVX,1999-01-08,41.96875
+682335,CVX,1999-01-11,42.0625
+682336,CVX,1999-01-12,41.03125
+682337,CVX,1999-01-13,40.65625
+682338,CVX,1999-01-14,39.9375
+682339,CVX,1999-01-15,40.03125
+682340,CVX,1999-01-19,40.28125
+682341,CVX,1999-01-20,40.0
+682342,CVX,1999-01-21,39.5
+682343,CVX,1999-01-22,40.0
+682344,CVX,1999-01-25,39.9375
+682345,CVX,1999-01-26,39.75
+682346,CVX,1999-01-27,38.25
+682347,CVX,1999-01-28,37.875
+682348,CVX,1999-01-29,37.25
+682349,CVX,1999-02-01,36.84375
+682350,CVX,1999-02-02,37.46875
+682351,CVX,1999-02-03,38.0
+682352,CVX,1999-02-04,38.46875
+682353,CVX,1999-02-05,39.4375
+682354,CVX,1999-02-08,40.875
+682355,CVX,1999-02-09,39.875
+682356,CVX,1999-02-10,39.1875
+682357,CVX,1999-02-11,39.65625
+682358,CVX,1999-02-12,39.9375
+682359,CVX,1999-02-16,39.75
+682360,CVX,1999-02-17,38.6875
+682361,CVX,1999-02-18,39.0
+682362,CVX,1999-02-19,38.46875
+682363,CVX,1999-02-22,38.96875
+682364,CVX,1999-02-23,39.40625
+682365,CVX,1999-02-24,39.15625
+682366,CVX,1999-02-25,39.25
+682367,CVX,1999-02-26,38.4375
+682368,CVX,1999-03-01,38.03125
+682369,CVX,1999-03-02,37.84375
+682370,CVX,1999-03-03,39.0
+682371,CVX,1999-03-04,39.65625
+682372,CVX,1999-03-05,40.65625
+682373,CVX,1999-03-08,40.53125
+682374,CVX,1999-03-09,39.96875
+682375,CVX,1999-03-10,41.625
+682376,CVX,1999-03-11,42.53125
+682377,CVX,1999-03-12,42.34375
+682378,CVX,1999-03-15,42.1875
+682379,CVX,1999-03-16,42.6875
+682380,CVX,1999-03-17,42.8125
+682381,CVX,1999-03-18,43.25
+682382,CVX,1999-03-19,43.75
+682383,CVX,1999-03-22,44.1875
+682384,CVX,1999-03-23,43.6875
+682385,CVX,1999-03-24,42.75
+682386,CVX,1999-03-25,43.46875
+682387,CVX,1999-03-26,43.40625
+682388,CVX,1999-03-29,44.8125
+682389,CVX,1999-03-30,44.5
+682390,CVX,1999-03-31,44.375
+682391,CVX,1999-04-01,43.40625
+682392,CVX,1999-04-05,45.3125
+682393,CVX,1999-04-06,44.78125
+682394,CVX,1999-04-07,44.96875
+682395,CVX,1999-04-08,46.875
+682396,CVX,1999-04-09,47.0
+682397,CVX,1999-04-12,47.75
+682398,CVX,1999-04-13,47.25
+682399,CVX,1999-04-14,45.5625
+682400,CVX,1999-04-15,47.875
+682401,CVX,1999-04-16,49.4375
+682402,CVX,1999-04-19,50.96875
+682403,CVX,1999-04-20,48.53125
+682404,CVX,1999-04-21,48.1875
+682405,CVX,1999-04-22,49.25
+682406,CVX,1999-04-23,47.9375
+682407,CVX,1999-04-26,47.71875
+682408,CVX,1999-04-27,49.46875
+682409,CVX,1999-04-28,51.4375
+682410,CVX,1999-04-29,51.78125
+682411,CVX,1999-04-30,49.875
+682412,CVX,1999-05-03,51.03125
+682413,CVX,1999-05-04,50.15625
+682414,CVX,1999-05-05,50.03125
+682415,CVX,1999-05-06,48.90625
+682416,CVX,1999-05-07,47.4375
+682417,CVX,1999-05-10,48.125
+682418,CVX,1999-05-11,49.03125
+682419,CVX,1999-05-12,47.34375
+682420,CVX,1999-05-13,47.21875
+682421,CVX,1999-05-14,47.21875
+682422,CVX,1999-05-17,47.9375
+682423,CVX,1999-05-18,46.3125
+682424,CVX,1999-05-19,46.03125
+682425,CVX,1999-05-20,46.875
+682426,CVX,1999-05-21,46.71875
+682427,CVX,1999-05-24,45.9375
+682428,CVX,1999-05-25,45.5
+682429,CVX,1999-05-26,47.03125
+682430,CVX,1999-05-27,46.5
+682431,CVX,1999-05-28,46.25
+682432,CVX,1999-06-01,45.21875
+682433,CVX,1999-06-02,46.0
+682434,CVX,1999-06-03,45.78125
+682435,CVX,1999-06-04,45.78125
+682436,CVX,1999-06-07,46.03125
+682437,CVX,1999-06-08,46.375
+682438,CVX,1999-06-09,46.3125
+682439,CVX,1999-06-10,46.625
+682440,CVX,1999-06-11,46.53125
+682441,CVX,1999-06-14,47.375
+682442,CVX,1999-06-15,48.0
+682443,CVX,1999-06-16,47.90625
+682444,CVX,1999-06-17,46.84375
+682445,CVX,1999-06-18,46.59375
+682446,CVX,1999-06-21,45.34375
+682447,CVX,1999-06-22,45.0625
+682448,CVX,1999-06-23,46.3125
+682449,CVX,1999-06-24,45.8125
+682450,CVX,1999-06-25,45.0625
+682451,CVX,1999-06-28,44.75
+682452,CVX,1999-06-29,46.84375
+682453,CVX,1999-06-30,47.53125
+682454,CVX,1999-07-01,48.21875
+682455,CVX,1999-07-02,48.125
+682456,CVX,1999-07-06,49.15625
+682457,CVX,1999-07-07,49.84375
+682458,CVX,1999-07-08,49.0625
+682459,CVX,1999-07-09,48.625
+682460,CVX,1999-07-12,49.46875
+682461,CVX,1999-07-13,48.5625
+682462,CVX,1999-07-14,48.15625
+682463,CVX,1999-07-15,48.46875
+682464,CVX,1999-07-16,47.8125
+682465,CVX,1999-07-19,47.5625
+682466,CVX,1999-07-20,46.65625
+682467,CVX,1999-07-21,47.125
+682468,CVX,1999-07-22,46.8125
+682469,CVX,1999-07-23,46.90625
+682470,CVX,1999-07-26,46.1875
+682471,CVX,1999-07-27,45.78125
+682472,CVX,1999-07-28,46.125
+682473,CVX,1999-07-29,45.6875
+682474,CVX,1999-07-30,45.625
+682475,CVX,1999-08-02,45.625
+682476,CVX,1999-08-03,46.5
+682477,CVX,1999-08-04,46.78125
+682478,CVX,1999-08-05,47.71875
+682479,CVX,1999-08-06,47.90625
+682480,CVX,1999-08-09,48.3125
+682481,CVX,1999-08-10,48.40625
+682482,CVX,1999-08-11,48.03125
+682483,CVX,1999-08-12,48.03125
+682484,CVX,1999-08-13,48.375
+682485,CVX,1999-08-16,47.9375
+682486,CVX,1999-08-17,47.6875
+682487,CVX,1999-08-18,47.21875
+682488,CVX,1999-08-19,47.25
+682489,CVX,1999-08-20,47.53125
+682490,CVX,1999-08-23,47.96875
+682491,CVX,1999-08-24,47.96875
+682492,CVX,1999-08-25,47.53125
+682493,CVX,1999-08-26,46.34375
+682494,CVX,1999-08-27,46.375
+682495,CVX,1999-08-30,45.65625
+682496,CVX,1999-08-31,46.15625
+682497,CVX,1999-09-01,46.09375
+682498,CVX,1999-09-02,46.0
+682499,CVX,1999-09-03,46.84375
+682500,CVX,1999-09-07,46.59375
+682501,CVX,1999-09-08,47.21875
+682502,CVX,1999-09-09,48.78125
+682503,CVX,1999-09-10,47.9375
+682504,CVX,1999-09-13,46.84375
+682505,CVX,1999-09-14,46.375
+682506,CVX,1999-09-15,46.15625
+682507,CVX,1999-09-16,46.0625
+682508,CVX,1999-09-17,46.5
+682509,CVX,1999-09-20,46.0625
+682510,CVX,1999-09-21,44.875
+682511,CVX,1999-09-22,44.8125
+682512,CVX,1999-09-23,44.59375
+682513,CVX,1999-09-24,44.0
+682514,CVX,1999-09-27,44.59375
+682515,CVX,1999-09-28,43.8125
+682516,CVX,1999-09-29,44.09375
+682517,CVX,1999-09-30,44.375
+682518,CVX,1999-10-01,44.09375
+682519,CVX,1999-10-04,43.0
+682520,CVX,1999-10-05,42.28125
+682521,CVX,1999-10-06,43.8125
+682522,CVX,1999-10-07,42.90625
+682523,CVX,1999-10-08,42.6875
+682524,CVX,1999-10-11,43.4375
+682525,CVX,1999-10-12,44.0
+682526,CVX,1999-10-13,43.875
+682527,CVX,1999-10-14,44.0
+682528,CVX,1999-10-15,44.15625
+682529,CVX,1999-10-18,44.65625
+682530,CVX,1999-10-19,44.9375
+682531,CVX,1999-10-20,46.0
+682532,CVX,1999-10-21,46.34375
+682533,CVX,1999-10-22,46.875
+682534,CVX,1999-10-25,45.0
+682535,CVX,1999-10-26,44.0
+682536,CVX,1999-10-27,44.9375
+682537,CVX,1999-10-28,44.9375
+682538,CVX,1999-10-29,45.65625
+682539,CVX,1999-11-01,45.71875
+682540,CVX,1999-11-02,44.375
+682541,CVX,1999-11-03,44.53125
+682542,CVX,1999-11-04,44.125
+682543,CVX,1999-11-05,42.75
+682544,CVX,1999-11-08,44.6875
+682545,CVX,1999-11-09,44.625
+682546,CVX,1999-11-10,45.78125
+682547,CVX,1999-11-11,45.25
+682548,CVX,1999-11-12,45.6875
+682549,CVX,1999-11-15,45.6875
+682550,CVX,1999-11-16,46.84375
+682551,CVX,1999-11-17,48.28125
+682552,CVX,1999-11-18,47.625
+682553,CVX,1999-11-19,46.59375
+682554,CVX,1999-11-22,45.5625
+682555,CVX,1999-11-23,44.8125
+682556,CVX,1999-11-24,45.125
+682557,CVX,1999-11-26,44.5
+682558,CVX,1999-11-29,44.28125
+682559,CVX,1999-11-30,44.28125
+682560,CVX,1999-12-01,46.25
+682561,CVX,1999-12-02,45.46875
+682562,CVX,1999-12-03,45.46875
+682563,CVX,1999-12-06,45.5
+682564,CVX,1999-12-07,44.875
+682565,CVX,1999-12-08,45.25
+682566,CVX,1999-12-09,46.09375
+682567,CVX,1999-12-10,45.375
+682568,CVX,1999-12-13,44.78125
+682569,CVX,1999-12-14,43.90625
+682570,CVX,1999-12-15,44.96875
+682571,CVX,1999-12-16,44.71875
+682572,CVX,1999-12-17,43.75
+682573,CVX,1999-12-20,43.0703125
+682574,CVX,1999-12-21,42.71875
+682575,CVX,1999-12-22,42.375
+682576,CVX,1999-12-23,43.21875
+682577,CVX,1999-12-27,42.3125
+682578,CVX,1999-12-28,43.25
+682579,CVX,1999-12-29,43.0
+682580,CVX,1999-12-30,42.75
+682581,CVX,1999-12-31,43.3125
+682582,CVX,2000-01-03,41.8125
+682583,CVX,2000-01-04,41.8125
+682584,CVX,2000-01-05,42.5625
+682585,CVX,2000-01-06,44.375
+682586,CVX,2000-01-07,45.15625
+682587,CVX,2000-01-10,43.9375
+682588,CVX,2000-01-11,43.53125
+682589,CVX,2000-01-12,43.375
+682590,CVX,2000-01-13,43.78125
+682591,CVX,2000-01-14,43.5
+682592,CVX,2000-01-18,44.65625
+682593,CVX,2000-01-19,43.96875
+682594,CVX,2000-01-20,43.75
+682595,CVX,2000-01-21,44.28125
+682596,CVX,2000-01-24,44.40625
+682597,CVX,2000-01-25,44.28125
+682598,CVX,2000-01-26,43.875
+682599,CVX,2000-01-27,42.15625
+682600,CVX,2000-01-28,41.28125
+682601,CVX,2000-01-31,41.8125
+682602,CVX,2000-02-01,41.59375
+682603,CVX,2000-02-02,41.3125
+682604,CVX,2000-02-03,40.71875
+682605,CVX,2000-02-04,39.28125
+682606,CVX,2000-02-07,39.53125
+682607,CVX,2000-02-08,39.15625
+682608,CVX,2000-02-09,37.5
+682609,CVX,2000-02-10,38.40625
+682610,CVX,2000-02-11,37.0
+682611,CVX,2000-02-14,36.90625
+682612,CVX,2000-02-15,38.75
+682613,CVX,2000-02-16,38.90625
+682614,CVX,2000-02-17,38.875
+682615,CVX,2000-02-18,38.09375
+682616,CVX,2000-02-22,37.84375
+682617,CVX,2000-02-23,36.625
+682618,CVX,2000-02-24,35.71875
+682619,CVX,2000-02-25,35.53125
+682620,CVX,2000-02-28,37.28125
+682621,CVX,2000-02-29,37.34375
+682622,CVX,2000-03-01,37.625
+682623,CVX,2000-03-02,37.84375
+682624,CVX,2000-03-03,37.28125
+682625,CVX,2000-03-06,37.0
+682626,CVX,2000-03-07,40.5
+682627,CVX,2000-03-08,40.53125
+682628,CVX,2000-03-09,41.625
+682629,CVX,2000-03-10,40.1875
+682630,CVX,2000-03-13,39.90625
+682631,CVX,2000-03-14,41.4375
+682632,CVX,2000-03-15,41.96875
+682633,CVX,2000-03-16,42.0625
+682634,CVX,2000-03-17,41.65625
+682635,CVX,2000-03-20,41.46875
+682636,CVX,2000-03-21,43.0
+682637,CVX,2000-03-22,42.0
+682638,CVX,2000-03-23,42.3125
+682639,CVX,2000-03-24,42.8125
+682640,CVX,2000-03-27,42.28125
+682641,CVX,2000-03-28,42.4375
+682642,CVX,2000-03-29,44.25
+682643,CVX,2000-03-30,46.09375
+682644,CVX,2000-03-31,46.21875
+682645,CVX,2000-04-03,46.15625
+682646,CVX,2000-04-04,44.90625
+682647,CVX,2000-04-05,43.75
+682648,CVX,2000-04-06,44.46875
+682649,CVX,2000-04-07,43.21875
+682650,CVX,2000-04-10,43.03125
+682651,CVX,2000-04-11,44.34375
+682652,CVX,2000-04-12,44.5
+682653,CVX,2000-04-13,43.46875
+682654,CVX,2000-04-14,42.84375
+682655,CVX,2000-04-17,41.46875
+682656,CVX,2000-04-18,42.28125
+682657,CVX,2000-04-19,42.375
+682658,CVX,2000-04-20,43.15625
+682659,CVX,2000-04-24,42.625
+682660,CVX,2000-04-25,42.40625
+682661,CVX,2000-04-26,43.15625
+682662,CVX,2000-04-27,44.21875
+682663,CVX,2000-04-28,42.5625
+682664,CVX,2000-05-01,43.15625
+682665,CVX,2000-05-02,44.65625
+682666,CVX,2000-05-03,43.65625
+682667,CVX,2000-05-04,44.1875
+682668,CVX,2000-05-05,45.375
+682669,CVX,2000-05-08,45.90625
+682670,CVX,2000-05-09,45.0625
+682671,CVX,2000-05-10,45.4375
+682672,CVX,2000-05-11,46.6875
+682673,CVX,2000-05-12,47.140625
+682674,CVX,2000-05-15,47.0
+682675,CVX,2000-05-16,46.46875
+682676,CVX,2000-05-17,45.65625
+682677,CVX,2000-05-18,45.4375
+682678,CVX,2000-05-19,46.65625
+682679,CVX,2000-05-22,47.03125
+682680,CVX,2000-05-23,46.625
+682681,CVX,2000-05-24,47.125
+682682,CVX,2000-05-25,46.59375
+682683,CVX,2000-05-26,45.6875
+682684,CVX,2000-05-30,45.65625
+682685,CVX,2000-05-31,46.21875
+682686,CVX,2000-06-01,45.5
+682687,CVX,2000-06-02,45.28125
+682688,CVX,2000-06-05,45.21875
+682689,CVX,2000-06-06,46.4375
+682690,CVX,2000-06-07,46.1875
+682691,CVX,2000-06-08,46.28125
+682692,CVX,2000-06-09,46.0
+682693,CVX,2000-06-12,46.4375
+682694,CVX,2000-06-13,45.875
+682695,CVX,2000-06-14,46.625
+682696,CVX,2000-06-15,46.5625
+682697,CVX,2000-06-16,46.375
+682698,CVX,2000-06-19,45.6875
+682699,CVX,2000-06-20,45.125
+682700,CVX,2000-06-21,45.6328125
+682701,CVX,2000-06-22,44.78125
+682702,CVX,2000-06-23,44.875
+682703,CVX,2000-06-26,44.3671875
+682704,CVX,2000-06-27,44.21875
+682705,CVX,2000-06-28,43.7890625
+682706,CVX,2000-06-29,43.3203125
+682707,CVX,2000-06-30,42.40625
+682708,CVX,2000-07-03,42.9609375
+682709,CVX,2000-07-05,41.25
+682710,CVX,2000-07-06,41.78125
+682711,CVX,2000-07-07,41.9765625
+682712,CVX,2000-07-10,42.0
+682713,CVX,2000-07-11,43.5
+682714,CVX,2000-07-12,42.8359375
+682715,CVX,2000-07-13,41.9765625
+682716,CVX,2000-07-14,41.875
+682717,CVX,2000-07-17,41.3359375
+682718,CVX,2000-07-18,40.71875
+682719,CVX,2000-07-19,40.96875
+682720,CVX,2000-07-20,40.0
+682721,CVX,2000-07-21,39.25
+682722,CVX,2000-07-24,38.6875
+682723,CVX,2000-07-25,38.65625
+682724,CVX,2000-07-26,38.65625
+682725,CVX,2000-07-27,40.46875
+682726,CVX,2000-07-28,40.2890625
+682727,CVX,2000-07-31,39.4921875
+682728,CVX,2000-08-01,39.4375
+682729,CVX,2000-08-02,39.90625
+682730,CVX,2000-08-03,40.0
+682731,CVX,2000-08-04,39.6640625
+682732,CVX,2000-08-07,40.3515625
+682733,CVX,2000-08-08,40.1796875
+682734,CVX,2000-08-09,41.296875
+682735,CVX,2000-08-10,41.9375
+682736,CVX,2000-08-11,42.0
+682737,CVX,2000-08-14,42.1875
+682738,CVX,2000-08-15,41.75
+682739,CVX,2000-08-16,42.7265625
+682740,CVX,2000-08-17,43.59375
+682741,CVX,2000-08-18,43.015625
+682742,CVX,2000-08-21,43.375
+682743,CVX,2000-08-22,43.3125
+682744,CVX,2000-08-23,44.4375
+682745,CVX,2000-08-24,43.09375
+682746,CVX,2000-08-25,43.4375
+682747,CVX,2000-08-28,43.46875
+682748,CVX,2000-08-29,43.0
+682749,CVX,2000-08-30,42.5546875
+682750,CVX,2000-08-31,42.2578125
+682751,CVX,2000-09-01,42.734375
+682752,CVX,2000-09-05,42.96875
+682753,CVX,2000-09-06,44.0625
+682754,CVX,2000-09-07,44.15625
+682755,CVX,2000-09-08,43.34375
+682756,CVX,2000-09-11,44.65625
+682757,CVX,2000-09-12,44.28125
+682758,CVX,2000-09-13,44.3125
+682759,CVX,2000-09-14,43.7890625
+682760,CVX,2000-09-15,45.09375
+682761,CVX,2000-09-18,45.0
+682762,CVX,2000-09-19,44.03125
+682763,CVX,2000-09-20,43.5
+682764,CVX,2000-09-21,42.65625
+682765,CVX,2000-09-22,42.125
+682766,CVX,2000-09-25,41.3984375
+682767,CVX,2000-09-26,41.65625
+682768,CVX,2000-09-27,42.71875
+682769,CVX,2000-09-28,42.0703125
+682770,CVX,2000-09-29,42.625
+682771,CVX,2000-10-02,43.34375
+682772,CVX,2000-10-03,43.4375
+682773,CVX,2000-10-04,42.40625
+682774,CVX,2000-10-05,42.75
+682775,CVX,2000-10-06,42.1875
+682776,CVX,2000-10-09,43.0
+682777,CVX,2000-10-10,43.59375
+682778,CVX,2000-10-11,43.3125
+682779,CVX,2000-10-12,43.65625
+682780,CVX,2000-10-13,42.125
+682781,CVX,2000-10-16,41.0
+682782,CVX,2000-10-17,41.4375
+682783,CVX,2000-10-18,41.25
+682784,CVX,2000-10-19,41.15625
+682785,CVX,2000-10-20,41.71875
+682786,CVX,2000-10-23,41.28125
+682787,CVX,2000-10-24,41.125
+682788,CVX,2000-10-25,40.75
+682789,CVX,2000-10-26,41.0
+682790,CVX,2000-10-27,40.15625
+682791,CVX,2000-10-30,40.8125
+682792,CVX,2000-10-31,41.0625
+682793,CVX,2000-11-01,41.40625
+682794,CVX,2000-11-02,40.25
+682795,CVX,2000-11-03,40.53125
+682796,CVX,2000-11-06,41.28125
+682797,CVX,2000-11-07,41.03125
+682798,CVX,2000-11-08,41.5
+682799,CVX,2000-11-09,41.6875
+682800,CVX,2000-11-10,42.0625
+682801,CVX,2000-11-13,41.5625
+682802,CVX,2000-11-14,42.125
+682803,CVX,2000-11-15,41.96875
+682804,CVX,2000-11-16,41.9375
+682805,CVX,2000-11-17,41.875
+682806,CVX,2000-11-20,41.84375
+682807,CVX,2000-11-21,42.5
+682808,CVX,2000-11-22,42.40625
+682809,CVX,2000-11-24,42.15625
+682810,CVX,2000-11-27,42.4375
+682811,CVX,2000-11-28,42.90625
+682812,CVX,2000-11-29,41.0625
+682813,CVX,2000-11-30,40.9375
+682814,CVX,2000-12-01,41.3125
+682815,CVX,2000-12-04,41.5
+682816,CVX,2000-12-05,40.90625
+682817,CVX,2000-12-06,40.25
+682818,CVX,2000-12-07,40.34375
+682819,CVX,2000-12-08,40.65625
+682820,CVX,2000-12-11,40.75
+682821,CVX,2000-12-12,40.90625
+682822,CVX,2000-12-13,41.125
+682823,CVX,2000-12-14,39.53125
+682824,CVX,2000-12-15,39.125
+682825,CVX,2000-12-18,40.375
+682826,CVX,2000-12-19,40.53125
+682827,CVX,2000-12-20,39.21875
+682828,CVX,2000-12-21,39.1875
+682829,CVX,2000-12-22,40.3125
+682830,CVX,2000-12-26,41.40625
+682831,CVX,2000-12-27,41.53125
+682832,CVX,2000-12-28,42.875
+682833,CVX,2000-12-29,42.21875
+682834,CVX,2001-01-02,42.96875
+682835,CVX,2001-01-03,41.3125
+682836,CVX,2001-01-04,40.4375
+682837,CVX,2001-01-05,40.75
+682838,CVX,2001-01-08,40.65625
+682839,CVX,2001-01-09,40.125
+682840,CVX,2001-01-10,40.0625
+682841,CVX,2001-01-11,40.71875
+682842,CVX,2001-01-12,40.46875
+682843,CVX,2001-01-16,40.5
+682844,CVX,2001-01-17,40.125
+682845,CVX,2001-01-18,39.71875
+682846,CVX,2001-01-19,39.65625
+682847,CVX,2001-01-22,39.8125
+682848,CVX,2001-01-23,39.78125
+682849,CVX,2001-01-24,39.9375
+682850,CVX,2001-01-25,41.59375
+682851,CVX,2001-01-26,41.3125
+682852,CVX,2001-01-29,40.75
+682853,CVX,2001-01-30,40.93000030517578
+682854,CVX,2001-01-31,41.63999938964844
+682855,CVX,2001-02-01,41.6349983215332
+682856,CVX,2001-02-02,41.209999084472656
+682857,CVX,2001-02-05,41.28499984741211
+682858,CVX,2001-02-06,42.345001220703125
+682859,CVX,2001-02-07,41.67499923706055
+682860,CVX,2001-02-08,42.130001068115234
+682861,CVX,2001-02-09,42.94499969482422
+682862,CVX,2001-02-12,43.26499938964844
+682863,CVX,2001-02-13,43.0
+682864,CVX,2001-02-14,42.92499923706055
+682865,CVX,2001-02-15,42.70000076293945
+682866,CVX,2001-02-16,43.275001525878906
+682867,CVX,2001-02-20,43.25
+682868,CVX,2001-02-21,42.96500015258789
+682869,CVX,2001-02-22,43.040000915527344
+682870,CVX,2001-02-23,42.22999954223633
+682871,CVX,2001-02-26,42.27999877929688
+682872,CVX,2001-02-27,42.84999847412109
+682873,CVX,2001-02-28,42.83000183105469
+682874,CVX,2001-03-01,43.41999816894531
+682875,CVX,2001-03-02,44.22499847412109
+682876,CVX,2001-03-05,45.18999862670898
+682877,CVX,2001-03-06,45.22499847412109
+682878,CVX,2001-03-07,45.68999862670898
+682879,CVX,2001-03-08,46.47499847412109
+682880,CVX,2001-03-09,46.38999938964844
+682881,CVX,2001-03-12,46.05500030517578
+682882,CVX,2001-03-13,45.310001373291016
+682883,CVX,2001-03-14,44.76499938964844
+682884,CVX,2001-03-15,44.34999847412109
+682885,CVX,2001-03-16,43.75
+682886,CVX,2001-03-19,44.52999877929688
+682887,CVX,2001-03-20,45.31499862670898
+682888,CVX,2001-03-21,44.84000015258789
+682889,CVX,2001-03-22,43.75
+682890,CVX,2001-03-23,43.34999847412109
+682891,CVX,2001-03-26,43.220001220703125
+682892,CVX,2001-03-27,43.915000915527344
+682893,CVX,2001-03-28,43.29999923706055
+682894,CVX,2001-03-29,43.209999084472656
+682895,CVX,2001-03-30,43.900001525878906
+682896,CVX,2001-04-02,43.435001373291016
+682897,CVX,2001-04-03,43.0
+682898,CVX,2001-04-04,43.84999847412109
+682899,CVX,2001-04-05,44.84000015258789
+682900,CVX,2001-04-06,44.61000061035156
+682901,CVX,2001-04-09,45.75
+682902,CVX,2001-04-10,46.400001525878906
+682903,CVX,2001-04-11,45.400001525878906
+682904,CVX,2001-04-12,45.900001525878906
+682905,CVX,2001-04-16,46.900001525878906
+682906,CVX,2001-04-17,46.625
+682907,CVX,2001-04-18,46.72999954223633
+682908,CVX,2001-04-19,46.375
+682909,CVX,2001-04-20,46.625
+682910,CVX,2001-04-23,47.35499954223633
+682911,CVX,2001-04-24,47.150001525878906
+682912,CVX,2001-04-25,47.65999984741211
+682913,CVX,2001-04-26,48.93000030517578
+682914,CVX,2001-04-27,48.744998931884766
+682915,CVX,2001-04-30,48.27999877929688
+682916,CVX,2001-05-01,48.22499847412109
+682917,CVX,2001-05-02,46.0
+682918,CVX,2001-05-03,45.84999847412109
+682919,CVX,2001-05-04,46.67499923706055
+682920,CVX,2001-05-07,47.09999847412109
+682921,CVX,2001-05-08,46.900001525878906
+682922,CVX,2001-05-09,47.71500015258789
+682923,CVX,2001-05-10,47.60499954223633
+682924,CVX,2001-05-11,47.0099983215332
+682925,CVX,2001-05-14,47.20000076293945
+682926,CVX,2001-05-15,47.70000076293945
+682927,CVX,2001-05-16,47.625
+682928,CVX,2001-05-17,47.83000183105469
+682929,CVX,2001-05-18,48.78499984741211
+682930,CVX,2001-05-21,48.56999969482422
+682931,CVX,2001-05-22,47.53499984741211
+682932,CVX,2001-05-23,47.09000015258789
+682933,CVX,2001-05-24,47.150001525878906
+682934,CVX,2001-05-25,47.09000015258789
+682935,CVX,2001-05-29,47.775001525878906
+682936,CVX,2001-05-30,47.91999816894531
+682937,CVX,2001-05-31,48.025001525878906
+682938,CVX,2001-06-01,48.18999862670898
+682939,CVX,2001-06-04,49.01499938964844
+682940,CVX,2001-06-05,48.84999847412109
+682941,CVX,2001-06-06,48.08000183105469
+682942,CVX,2001-06-07,48.005001068115234
+682943,CVX,2001-06-08,48.220001220703125
+682944,CVX,2001-06-11,48.75
+682945,CVX,2001-06-12,48.79499816894531
+682946,CVX,2001-06-13,48.57500076293945
+682947,CVX,2001-06-14,47.83000183105469
+682948,CVX,2001-06-15,48.345001220703125
+682949,CVX,2001-06-18,47.84999847412109
+682950,CVX,2001-06-19,47.75
+682951,CVX,2001-06-20,47.23500061035156
+682952,CVX,2001-06-21,46.72999954223633
+682953,CVX,2001-06-22,47.369998931884766
+682954,CVX,2001-06-25,47.47499847412109
+682955,CVX,2001-06-26,47.34999847412109
+682956,CVX,2001-06-27,45.70000076293945
+682957,CVX,2001-06-28,44.369998931884766
+682958,CVX,2001-06-29,45.25
+682959,CVX,2001-07-02,45.15499877929688
+682960,CVX,2001-07-03,45.19499969482422
+682961,CVX,2001-07-05,45.65999984741211
+682962,CVX,2001-07-06,45.5
+682963,CVX,2001-07-09,45.02000045776367
+682964,CVX,2001-07-10,44.70000076293945
+682965,CVX,2001-07-11,43.834999084472656
+682966,CVX,2001-07-12,44.52999877929688
+682967,CVX,2001-07-13,44.70000076293945
+682968,CVX,2001-07-16,43.82500076293945
+682969,CVX,2001-07-17,43.42499923706055
+682970,CVX,2001-07-18,43.400001525878906
+682971,CVX,2001-07-19,43.57500076293945
+682972,CVX,2001-07-20,44.47499847412109
+682973,CVX,2001-07-23,43.81999969482422
+682974,CVX,2001-07-24,42.59000015258789
+682975,CVX,2001-07-25,44.584999084472656
+682976,CVX,2001-07-26,45.025001525878906
+682977,CVX,2001-07-27,45.54999923706055
+682978,CVX,2001-07-30,45.76499938964844
+682979,CVX,2001-07-31,45.69499969482422
+682980,CVX,2001-08-01,45.584999084472656
+682981,CVX,2001-08-02,45.525001525878906
+682982,CVX,2001-08-03,45.34000015258789
+682983,CVX,2001-08-06,45.19499969482422
+682984,CVX,2001-08-07,45.56499862670898
+682985,CVX,2001-08-08,45.005001068115234
+682986,CVX,2001-08-09,45.29499816894531
+682987,CVX,2001-08-10,45.875
+682988,CVX,2001-08-13,45.84999847412109
+682989,CVX,2001-08-14,46.119998931884766
+682990,CVX,2001-08-15,46.505001068115234
+682991,CVX,2001-08-16,46.525001525878906
+682992,CVX,2001-08-17,46.005001068115234
+682993,CVX,2001-08-20,45.66999816894531
+682994,CVX,2001-08-21,45.22999954223633
+682995,CVX,2001-08-22,45.97499847412109
+682996,CVX,2001-08-23,46.13999938964844
+682997,CVX,2001-08-24,46.400001525878906
+682998,CVX,2001-08-27,46.04999923706055
+682999,CVX,2001-08-28,45.560001373291016
+683000,CVX,2001-08-29,45.880001068115234
+683001,CVX,2001-08-30,45.23500061035156
+683002,CVX,2001-08-31,45.375
+683003,CVX,2001-09-04,45.67499923706055
+683004,CVX,2001-09-05,45.70000076293945
+683005,CVX,2001-09-06,45.875
+683006,CVX,2001-09-07,46.20000076293945
+683007,CVX,2001-09-10,45.84999847412109
+683008,CVX,2001-09-17,45.11000061035156
+683009,CVX,2001-09-18,43.880001068115234
+683010,CVX,2001-09-19,42.45000076293945
+683011,CVX,2001-09-20,41.84999847412109
+683012,CVX,2001-09-21,42.005001068115234
+683013,CVX,2001-09-24,40.54999923706055
+683014,CVX,2001-09-25,39.84999847412109
+683015,CVX,2001-09-26,39.3849983215332
+683016,CVX,2001-09-27,41.75
+683017,CVX,2001-09-28,42.375
+683018,CVX,2001-10-01,41.84999847412109
+683019,CVX,2001-10-02,42.75
+683020,CVX,2001-10-03,42.70500183105469
+683021,CVX,2001-10-04,43.55500030517578
+683022,CVX,2001-10-05,44.220001220703125
+683023,CVX,2001-10-08,44.47499847412109
+683024,CVX,2001-10-09,45.44499969482422
+683025,CVX,2001-10-10,46.72499847412109
+683026,CVX,2001-10-11,46.63999938964844
+683027,CVX,2001-10-12,45.5
+683028,CVX,2001-10-15,44.22499847412109
+683029,CVX,2001-10-16,44.57500076293945
+683030,CVX,2001-10-17,44.54999923706055
+683031,CVX,2001-10-18,43.01499938964844
+683032,CVX,2001-10-19,43.369998931884766
+683033,CVX,2001-10-22,44.375
+683034,CVX,2001-10-23,43.29999923706055
+683035,CVX,2001-10-24,43.45500183105469
+683036,CVX,2001-10-25,43.95000076293945
+683037,CVX,2001-10-26,44.46500015258789
+683038,CVX,2001-10-29,44.505001068115234
+683039,CVX,2001-10-30,44.5
+683040,CVX,2001-10-31,44.275001525878906
+683041,CVX,2001-11-01,44.93000030517578
+683042,CVX,2001-11-02,43.72499847412109
+683043,CVX,2001-11-05,43.55500030517578
+683044,CVX,2001-11-06,43.400001525878906
+683045,CVX,2001-11-07,43.63999938964844
+683046,CVX,2001-11-08,43.79499816894531
+683047,CVX,2001-11-09,44.744998931884766
+683048,CVX,2001-11-12,44.6150016784668
+683049,CVX,2001-11-13,45.084999084472656
+683050,CVX,2001-11-14,43.310001373291016
+683051,CVX,2001-11-15,41.900001525878906
+683052,CVX,2001-11-16,41.72499847412109
+683053,CVX,2001-11-19,41.45500183105469
+683054,CVX,2001-11-20,43.26499938964844
+683055,CVX,2001-11-21,43.040000915527344
+683056,CVX,2001-11-23,43.290000915527344
+683057,CVX,2001-11-26,42.59999847412109
+683058,CVX,2001-11-27,42.810001373291016
+683059,CVX,2001-11-28,42.275001525878906
+683060,CVX,2001-11-29,42.72499847412109
+683061,CVX,2001-11-30,42.505001068115234
+683062,CVX,2001-12-03,43.22499847412109
+683063,CVX,2001-12-04,43.415000915527344
+683064,CVX,2001-12-05,43.75
+683065,CVX,2001-12-06,42.9900016784668
+683066,CVX,2001-12-07,43.6150016784668
+683067,CVX,2001-12-10,43.06499862670898
+683068,CVX,2001-12-11,42.54999923706055
+683069,CVX,2001-12-12,42.79999923706055
+683070,CVX,2001-12-13,42.125
+683071,CVX,2001-12-14,42.0
+683072,CVX,2001-12-17,42.81999969482422
+683073,CVX,2001-12-18,43.125
+683074,CVX,2001-12-19,43.75
+683075,CVX,2001-12-20,43.70000076293945
+683076,CVX,2001-12-21,44.29999923706055
+683077,CVX,2001-12-24,44.275001525878906
+683078,CVX,2001-12-26,44.59999847412109
+683079,CVX,2001-12-27,45.15499877929688
+683080,CVX,2001-12-28,45.220001220703125
+683081,CVX,2001-12-31,44.80500030517578
+683082,CVX,2002-01-02,44.7400016784668
+683083,CVX,2002-01-03,44.75
+683084,CVX,2002-01-04,44.650001525878906
+683085,CVX,2002-01-07,44.86000061035156
+683086,CVX,2002-01-08,45.025001525878906
+683087,CVX,2002-01-09,44.55500030517578
+683088,CVX,2002-01-10,44.47499847412109
+683089,CVX,2002-01-11,43.70500183105469
+683090,CVX,2002-01-14,43.69499969482422
+683091,CVX,2002-01-15,44.59999847412109
+683092,CVX,2002-01-16,43.72999954223633
+683093,CVX,2002-01-17,43.70000076293945
+683094,CVX,2002-01-18,43.400001525878906
+683095,CVX,2002-01-22,43.3650016784668
+683096,CVX,2002-01-23,43.875
+683097,CVX,2002-01-24,44.04999923706055
+683098,CVX,2002-01-25,44.27999877929688
+683099,CVX,2002-01-28,44.435001373291016
+683100,CVX,2002-01-29,42.584999084472656
+683101,CVX,2002-01-30,41.54999923706055
+683102,CVX,2002-01-31,41.900001525878906
+683103,CVX,2002-02-01,42.685001373291016
+683104,CVX,2002-02-04,41.959999084472656
+683105,CVX,2002-02-05,41.18000030517578
+683106,CVX,2002-02-06,41.59999847412109
+683107,CVX,2002-02-07,40.875
+683108,CVX,2002-02-08,40.92499923706055
+683109,CVX,2002-02-11,41.47499847412109
+683110,CVX,2002-02-12,41.19499969482422
+683111,CVX,2002-02-13,41.22499847412109
+683112,CVX,2002-02-14,41.25
+683113,CVX,2002-02-15,41.17499923706055
+683114,CVX,2002-02-19,40.82500076293945
+683115,CVX,2002-02-20,40.875
+683116,CVX,2002-02-21,41.05500030517578
+683117,CVX,2002-02-22,41.84999847412109
+683118,CVX,2002-02-25,41.95000076293945
+683119,CVX,2002-02-26,42.09000015258789
+683120,CVX,2002-02-27,42.5
+683121,CVX,2002-02-28,42.220001220703125
+683122,CVX,2002-03-01,42.75
+683123,CVX,2002-03-04,43.09000015258789
+683124,CVX,2002-03-05,43.125
+683125,CVX,2002-03-06,43.95000076293945
+683126,CVX,2002-03-07,44.31499862670898
+683127,CVX,2002-03-08,43.82500076293945
+683128,CVX,2002-03-11,44.54999923706055
+683129,CVX,2002-03-12,44.810001373291016
+683130,CVX,2002-03-13,44.709999084472656
+683131,CVX,2002-03-14,44.75
+683132,CVX,2002-03-15,44.900001525878906
+683133,CVX,2002-03-18,45.18000030517578
+683134,CVX,2002-03-19,45.34999847412109
+683135,CVX,2002-03-20,44.900001525878906
+683136,CVX,2002-03-21,45.18999862670898
+683137,CVX,2002-03-22,44.55500030517578
+683138,CVX,2002-03-25,44.20000076293945
+683139,CVX,2002-03-26,44.5
+683140,CVX,2002-03-27,45.25
+683141,CVX,2002-03-28,45.1349983215332
+683142,CVX,2002-04-01,44.84999847412109
+683143,CVX,2002-04-02,45.43000030517578
+683144,CVX,2002-04-03,45.0
+683145,CVX,2002-04-04,43.89500045776367
+683146,CVX,2002-04-05,43.56999969482422
+683147,CVX,2002-04-08,44.20000076293945
+683148,CVX,2002-04-09,43.64500045776367
+683149,CVX,2002-04-10,43.79999923706055
+683150,CVX,2002-04-11,43.22499847412109
+683151,CVX,2002-04-12,42.04999923706055
+683152,CVX,2002-04-15,42.650001525878906
+683153,CVX,2002-04-16,43.29999923706055
+683154,CVX,2002-04-17,43.47999954223633
+683155,CVX,2002-04-18,43.75
+683156,CVX,2002-04-19,44.0
+683157,CVX,2002-04-22,43.32500076293945
+683158,CVX,2002-04-23,43.4900016784668
+683159,CVX,2002-04-24,42.5
+683160,CVX,2002-04-25,42.95000076293945
+683161,CVX,2002-04-26,42.29999923706055
+683162,CVX,2002-04-29,42.93000030517578
+683163,CVX,2002-04-30,43.35499954223633
+683164,CVX,2002-05-01,43.994998931884766
+683165,CVX,2002-05-02,44.435001373291016
+683166,CVX,2002-05-03,44.755001068115234
+683167,CVX,2002-05-06,43.5
+683168,CVX,2002-05-07,43.834999084472656
+683169,CVX,2002-05-08,44.525001525878906
+683170,CVX,2002-05-09,44.1349983215332
+683171,CVX,2002-05-10,43.97499847412109
+683172,CVX,2002-05-13,45.04999923706055
+683173,CVX,2002-05-14,44.95000076293945
+683174,CVX,2002-05-15,44.025001525878906
+683175,CVX,2002-05-16,44.5
+683176,CVX,2002-05-17,44.57500076293945
+683177,CVX,2002-05-20,44.375
+683178,CVX,2002-05-21,43.915000915527344
+683179,CVX,2002-05-22,44.5099983215332
+683180,CVX,2002-05-23,44.79999923706055
+683181,CVX,2002-05-24,44.54999923706055
+683182,CVX,2002-05-28,44.040000915527344
+683183,CVX,2002-05-29,43.95000076293945
+683184,CVX,2002-05-30,43.400001525878906
+683185,CVX,2002-05-31,43.625
+683186,CVX,2002-06-03,43.2599983215332
+683187,CVX,2002-06-04,43.400001525878906
+683188,CVX,2002-06-05,43.57500076293945
+683189,CVX,2002-06-06,42.97999954223633
+683190,CVX,2002-06-07,43.625
+683191,CVX,2002-06-10,43.17499923706055
+683192,CVX,2002-06-11,43.20000076293945
+683193,CVX,2002-06-12,43.375
+683194,CVX,2002-06-13,43.45000076293945
+683195,CVX,2002-06-14,43.3849983215332
+683196,CVX,2002-06-17,44.34999847412109
+683197,CVX,2002-06-18,44.21500015258789
+683198,CVX,2002-06-19,43.29999923706055
+683199,CVX,2002-06-20,43.665000915527344
+683200,CVX,2002-06-21,43.82500076293945
+683201,CVX,2002-06-24,43.6150016784668
+683202,CVX,2002-06-25,43.0
+683203,CVX,2002-06-26,43.125
+683204,CVX,2002-06-27,43.81499862670898
+683205,CVX,2002-06-28,44.25
+683206,CVX,2002-07-01,44.29999923706055
+683207,CVX,2002-07-02,43.900001525878906
+683208,CVX,2002-07-03,43.34999847412109
+683209,CVX,2002-07-05,43.95000076293945
+683210,CVX,2002-07-08,44.040000915527344
+683211,CVX,2002-07-09,43.47499847412109
+683212,CVX,2002-07-10,42.435001373291016
+683213,CVX,2002-07-11,41.32500076293945
+683214,CVX,2002-07-12,41.400001525878906
+683215,CVX,2002-07-15,40.375
+683216,CVX,2002-07-16,39.68999862670898
+683217,CVX,2002-07-17,40.150001525878906
+683218,CVX,2002-07-18,39.34999847412109
+683219,CVX,2002-07-19,37.25
+683220,CVX,2002-07-22,34.7599983215332
+683221,CVX,2002-07-23,33.47999954223633
+683222,CVX,2002-07-24,35.29999923706055
+683223,CVX,2002-07-25,34.849998474121094
+683224,CVX,2002-07-26,35.404998779296875
+683225,CVX,2002-07-29,37.18999862670898
+683226,CVX,2002-07-30,36.5
+683227,CVX,2002-07-31,37.5
+683228,CVX,2002-08-01,35.275001525878906
+683229,CVX,2002-08-02,35.400001525878906
+683230,CVX,2002-08-05,34.029998779296875
+683231,CVX,2002-08-06,35.28499984741211
+683232,CVX,2002-08-07,35.974998474121094
+683233,CVX,2002-08-08,37.27999877929688
+683234,CVX,2002-08-09,37.775001525878906
+683235,CVX,2002-08-12,37.525001525878906
+683236,CVX,2002-08-13,37.650001525878906
+683237,CVX,2002-08-14,38.70000076293945
+683238,CVX,2002-08-15,38.92499923706055
+683239,CVX,2002-08-16,38.459999084472656
+683240,CVX,2002-08-19,38.435001373291016
+683241,CVX,2002-08-20,37.67499923706055
+683242,CVX,2002-08-21,38.42499923706055
+683243,CVX,2002-08-22,39.36000061035156
+683244,CVX,2002-08-23,39.21500015258789
+683245,CVX,2002-08-26,39.53499984741211
+683246,CVX,2002-08-27,39.04999923706055
+683247,CVX,2002-08-28,38.5
+683248,CVX,2002-08-29,38.03499984741211
+683249,CVX,2002-08-30,38.31499862670898
+683250,CVX,2002-09-03,36.20000076293945
+683251,CVX,2002-09-04,36.7400016784668
+683252,CVX,2002-09-05,36.595001220703125
+683253,CVX,2002-09-06,37.34999847412109
+683254,CVX,2002-09-09,37.0
+683255,CVX,2002-09-10,37.685001373291016
+683256,CVX,2002-09-11,37.18999862670898
+683257,CVX,2002-09-12,36.560001373291016
+683258,CVX,2002-09-13,36.595001220703125
+683259,CVX,2002-09-16,37.0
+683260,CVX,2002-09-17,35.685001373291016
+683261,CVX,2002-09-18,35.619998931884766
+683262,CVX,2002-09-19,34.96500015258789
+683263,CVX,2002-09-20,35.275001525878906
+683264,CVX,2002-09-23,34.845001220703125
+683265,CVX,2002-09-24,34.349998474121094
+683266,CVX,2002-09-25,35.084999084472656
+683267,CVX,2002-09-26,36.59999847412109
+683268,CVX,2002-09-27,35.48500061035156
+683269,CVX,2002-09-30,34.625
+683270,CVX,2002-10-01,36.05500030517578
+683271,CVX,2002-10-02,35.79999923706055
+683272,CVX,2002-10-03,36.16999816894531
+683273,CVX,2002-10-04,35.45000076293945
+683274,CVX,2002-10-07,35.25
+683275,CVX,2002-10-08,34.79999923706055
+683276,CVX,2002-10-09,34.224998474121094
+683277,CVX,2002-10-10,35.650001525878906
+683278,CVX,2002-10-11,35.9900016784668
+683279,CVX,2002-10-14,36.32500076293945
+683280,CVX,2002-10-15,37.165000915527344
+683281,CVX,2002-10-16,36.79999923706055
+683282,CVX,2002-10-17,37.150001525878906
+683283,CVX,2002-10-18,37.45000076293945
+683284,CVX,2002-10-21,37.21500015258789
+683285,CVX,2002-10-22,35.875
+683286,CVX,2002-10-23,36.5
+683287,CVX,2002-10-24,36.67499923706055
+683288,CVX,2002-10-25,36.6150016784668
+683289,CVX,2002-10-28,36.790000915527344
+683290,CVX,2002-10-29,35.07500076293945
+683291,CVX,2002-10-30,35.70000076293945
+683292,CVX,2002-10-31,33.814998626708984
+683293,CVX,2002-11-01,34.42499923706055
+683294,CVX,2002-11-04,33.970001220703125
+683295,CVX,2002-11-05,34.650001525878906
+683296,CVX,2002-11-06,34.58000183105469
+683297,CVX,2002-11-07,33.75
+683298,CVX,2002-11-08,33.75
+683299,CVX,2002-11-11,33.59000015258789
+683300,CVX,2002-11-12,33.599998474121094
+683301,CVX,2002-11-13,33.25
+683302,CVX,2002-11-14,33.599998474121094
+683303,CVX,2002-11-15,33.775001525878906
+683304,CVX,2002-11-18,33.900001525878906
+683305,CVX,2002-11-19,33.76499938964844
+683306,CVX,2002-11-20,34.025001525878906
+683307,CVX,2002-11-21,33.79999923706055
+683308,CVX,2002-11-22,33.21500015258789
+683309,CVX,2002-11-25,33.875
+683310,CVX,2002-11-26,33.13999938964844
+683311,CVX,2002-11-27,33.439998626708984
+683312,CVX,2002-11-29,33.51499938964844
+683313,CVX,2002-12-02,33.33000183105469
+683314,CVX,2002-12-03,33.57500076293945
+683315,CVX,2002-12-04,33.900001525878906
+683316,CVX,2002-12-05,33.974998474121094
+683317,CVX,2002-12-06,34.17499923706055
+683318,CVX,2002-12-09,33.65999984741211
+683319,CVX,2002-12-10,34.224998474121094
+683320,CVX,2002-12-11,33.92499923706055
+683321,CVX,2002-12-12,33.935001373291016
+683322,CVX,2002-12-13,33.814998626708984
+683323,CVX,2002-12-16,34.224998474121094
+683324,CVX,2002-12-17,33.95000076293945
+683325,CVX,2002-12-18,33.71500015258789
+683326,CVX,2002-12-19,33.125
+683327,CVX,2002-12-20,33.32500076293945
+683328,CVX,2002-12-23,33.3849983215332
+683329,CVX,2002-12-24,33.32500076293945
+683330,CVX,2002-12-26,33.45500183105469
+683331,CVX,2002-12-27,32.95000076293945
+683332,CVX,2002-12-30,33.32500076293945
+683333,CVX,2002-12-31,33.2400016784668
+683334,CVX,2003-01-02,33.90999984741211
+683335,CVX,2003-01-03,34.16999816894531
+683336,CVX,2003-01-06,34.95000076293945
+683337,CVX,2003-01-07,34.224998474121094
+683338,CVX,2003-01-08,34.025001525878906
+683339,CVX,2003-01-09,34.560001373291016
+683340,CVX,2003-01-10,34.30500030517578
+683341,CVX,2003-01-13,34.09000015258789
+683342,CVX,2003-01-14,34.25
+683343,CVX,2003-01-15,34.07500076293945
+683344,CVX,2003-01-16,34.15999984741211
+683345,CVX,2003-01-17,34.05500030517578
+683346,CVX,2003-01-21,33.42499923706055
+683347,CVX,2003-01-22,32.849998474121094
+683348,CVX,2003-01-23,32.48500061035156
+683349,CVX,2003-01-24,31.770000457763672
+683350,CVX,2003-01-27,30.924999237060547
+683351,CVX,2003-01-28,31.475000381469727
+683352,CVX,2003-01-29,32.650001525878906
+683353,CVX,2003-01-30,32.099998474121094
+683354,CVX,2003-01-31,32.20000076293945
+683355,CVX,2003-02-03,32.82500076293945
+683356,CVX,2003-02-04,32.73500061035156
+683357,CVX,2003-02-05,32.53499984741211
+683358,CVX,2003-02-06,32.32500076293945
+683359,CVX,2003-02-07,31.86000061035156
+683360,CVX,2003-02-10,32.470001220703125
+683361,CVX,2003-02-11,32.26499938964844
+683362,CVX,2003-02-12,31.540000915527344
+683363,CVX,2003-02-13,31.5
+683364,CVX,2003-02-14,31.864999771118164
+683365,CVX,2003-02-18,32.0
+683366,CVX,2003-02-19,32.20500183105469
+683367,CVX,2003-02-20,31.75
+683368,CVX,2003-02-21,32.025001525878906
+683369,CVX,2003-02-24,32.20500183105469
+683370,CVX,2003-02-25,32.095001220703125
+683371,CVX,2003-02-26,32.040000915527344
+683372,CVX,2003-02-27,32.08000183105469
+683373,CVX,2003-02-28,32.084999084472656
+683374,CVX,2003-03-03,32.27000045776367
+683375,CVX,2003-03-04,32.32500076293945
+683376,CVX,2003-03-05,32.974998474121094
+683377,CVX,2003-03-06,32.689998626708984
+683378,CVX,2003-03-07,32.630001068115234
+683379,CVX,2003-03-10,31.950000762939453
+683380,CVX,2003-03-11,31.8700008392334
+683381,CVX,2003-03-12,31.524999618530277
+683382,CVX,2003-03-13,31.82999992370605
+683383,CVX,2003-03-14,32.095001220703125
+683384,CVX,2003-03-17,32.35499954223633
+683385,CVX,2003-03-18,32.814998626708984
+683386,CVX,2003-03-19,32.915000915527344
+683387,CVX,2003-03-20,32.900001525878906
+683388,CVX,2003-03-21,33.0
+683389,CVX,2003-03-24,32.4900016784668
+683390,CVX,2003-03-25,33.0099983215332
+683391,CVX,2003-03-26,32.900001525878906
+683392,CVX,2003-03-27,32.599998474121094
+683393,CVX,2003-03-28,32.625
+683394,CVX,2003-03-31,32.32500076293945
+683395,CVX,2003-04-01,32.744998931884766
+683396,CVX,2003-04-02,32.540000915527344
+683397,CVX,2003-04-03,32.20000076293945
+683398,CVX,2003-04-04,32.470001220703125
+683399,CVX,2003-04-07,32.20000076293945
+683400,CVX,2003-04-08,32.099998474121094
+683401,CVX,2003-04-09,32.099998474121094
+683402,CVX,2003-04-10,32.040000915527344
+683403,CVX,2003-04-11,31.780000686645508
+683404,CVX,2003-04-14,31.959999084472656
+683405,CVX,2003-04-15,32.01499938964844
+683406,CVX,2003-04-16,31.75
+683407,CVX,2003-04-17,32.025001525878906
+683408,CVX,2003-04-21,32.34000015258789
+683409,CVX,2003-04-22,32.58000183105469
+683410,CVX,2003-04-23,32.439998626708984
+683411,CVX,2003-04-24,32.040000915527344
+683412,CVX,2003-04-25,31.700000762939453
+683413,CVX,2003-04-28,31.899999618530277
+683414,CVX,2003-04-29,31.600000381469727
+683415,CVX,2003-04-30,31.405000686645508
+683416,CVX,2003-05-01,31.5
+683417,CVX,2003-05-02,32.67499923706055
+683418,CVX,2003-05-05,33.59000015258789
+683419,CVX,2003-05-06,33.59000015258789
+683420,CVX,2003-05-07,33.32500076293945
+683421,CVX,2003-05-08,33.66999816894531
+683422,CVX,2003-05-09,33.775001525878906
+683423,CVX,2003-05-12,34.125
+683424,CVX,2003-05-13,34.32500076293945
+683425,CVX,2003-05-14,33.90999984741211
+683426,CVX,2003-05-15,33.564998626708984
+683427,CVX,2003-05-16,33.650001525878906
+683428,CVX,2003-05-19,33.154998779296875
+683429,CVX,2003-05-20,33.334999084472656
+683430,CVX,2003-05-21,33.849998474121094
+683431,CVX,2003-05-22,33.724998474121094
+683432,CVX,2003-05-23,34.21500015258789
+683433,CVX,2003-05-27,35.32500076293945
+683434,CVX,2003-05-28,35.30500030517578
+683435,CVX,2003-05-29,35.084999084472656
+683436,CVX,2003-05-30,35.470001220703125
+683437,CVX,2003-06-02,36.040000915527344
+683438,CVX,2003-06-03,36.470001220703125
+683439,CVX,2003-06-04,36.88999938964844
+683440,CVX,2003-06-05,37.1349983215332
+683441,CVX,2003-06-06,37.130001068115234
+683442,CVX,2003-06-09,36.80500030517578
+683443,CVX,2003-06-10,37.1150016784668
+683444,CVX,2003-06-11,37.80500030517578
+683445,CVX,2003-06-12,37.810001373291016
+683446,CVX,2003-06-13,37.525001525878906
+683447,CVX,2003-06-16,37.470001220703125
+683448,CVX,2003-06-17,37.15499877929688
+683449,CVX,2003-06-18,37.095001220703125
+683450,CVX,2003-06-19,36.8650016784668
+683451,CVX,2003-06-20,36.900001525878906
+683452,CVX,2003-06-23,36.810001373291016
+683453,CVX,2003-06-24,36.90499877929688
+683454,CVX,2003-06-25,36.70000076293945
+683455,CVX,2003-06-26,36.59000015258789
+683456,CVX,2003-06-27,36.18999862670898
+683457,CVX,2003-06-30,36.09999847412109
+683458,CVX,2003-07-01,36.22499847412109
+683459,CVX,2003-07-02,36.32500076293945
+683460,CVX,2003-07-03,35.96500015258789
+683461,CVX,2003-07-07,36.650001525878906
+683462,CVX,2003-07-08,36.73500061035156
+683463,CVX,2003-07-09,36.400001525878906
+683464,CVX,2003-07-10,36.03499984741211
+683465,CVX,2003-07-11,36.5
+683466,CVX,2003-07-14,36.095001220703125
+683467,CVX,2003-07-15,35.68000030517578
+683468,CVX,2003-07-16,35.72999954223633
+683469,CVX,2003-07-17,35.75
+683470,CVX,2003-07-18,36.369998931884766
+683471,CVX,2003-07-21,36.04999923706055
+683472,CVX,2003-07-22,36.275001525878906
+683473,CVX,2003-07-23,36.0099983215332
+683474,CVX,2003-07-24,35.900001525878906
+683475,CVX,2003-07-25,36.3650016784668
+683476,CVX,2003-07-28,36.290000915527344
+683477,CVX,2003-07-29,35.900001525878906
+683478,CVX,2003-07-30,35.900001525878906
+683479,CVX,2003-07-31,36.05500030517578
+683480,CVX,2003-08-01,35.525001525878906
+683481,CVX,2003-08-04,35.334999084472656
+683482,CVX,2003-08-05,35.400001525878906
+683483,CVX,2003-08-06,35.439998626708984
+683484,CVX,2003-08-07,36.130001068115234
+683485,CVX,2003-08-08,36.400001525878906
+683486,CVX,2003-08-11,36.59999847412109
+683487,CVX,2003-08-12,36.95500183105469
+683488,CVX,2003-08-13,36.619998931884766
+683489,CVX,2003-08-14,37.119998931884766
+683490,CVX,2003-08-15,36.40999984741211
+683491,CVX,2003-08-18,36.290000915527344
+683492,CVX,2003-08-19,36.04999923706055
+683493,CVX,2003-08-20,36.29999923706055
+683494,CVX,2003-08-21,36.38999938964844
+683495,CVX,2003-08-22,35.904998779296875
+683496,CVX,2003-08-25,36.17499923706055
+683497,CVX,2003-08-26,36.09999847412109
+683498,CVX,2003-08-27,36.14500045776367
+683499,CVX,2003-08-28,36.584999084472656
+683500,CVX,2003-08-29,36.435001373291016
+683501,CVX,2003-09-02,36.85499954223633
+683502,CVX,2003-09-03,36.970001220703125
+683503,CVX,2003-09-04,36.84999847412109
+683504,CVX,2003-09-05,36.5099983215332
+683505,CVX,2003-09-08,37.0099983215332
+683506,CVX,2003-09-09,36.709999084472656
+683507,CVX,2003-09-10,36.494998931884766
+683508,CVX,2003-09-11,36.75
+683509,CVX,2003-09-12,36.47499847412109
+683510,CVX,2003-09-15,36.375
+683511,CVX,2003-09-16,36.5
+683512,CVX,2003-09-17,36.1349983215332
+683513,CVX,2003-09-18,36.125
+683514,CVX,2003-09-19,36.18000030517578
+683515,CVX,2003-09-22,36.09999847412109
+683516,CVX,2003-09-23,36.2599983215332
+683517,CVX,2003-09-24,36.165000915527344
+683518,CVX,2003-09-25,35.880001068115234
+683519,CVX,2003-09-26,35.7400016784668
+683520,CVX,2003-09-29,35.849998474121094
+683521,CVX,2003-09-30,35.724998474121094
+683522,CVX,2003-10-01,36.56499862670898
+683523,CVX,2003-10-02,36.400001525878906
+683524,CVX,2003-10-03,36.540000915527344
+683525,CVX,2003-10-06,36.84999847412109
+683526,CVX,2003-10-07,36.9900016784668
+683527,CVX,2003-10-08,36.68000030517578
+683528,CVX,2003-10-09,36.76499938964844
+683529,CVX,2003-10-10,36.900001525878906
+683530,CVX,2003-10-13,37.22499847412109
+683531,CVX,2003-10-14,37.494998931884766
+683532,CVX,2003-10-15,37.0
+683533,CVX,2003-10-16,37.1150016784668
+683534,CVX,2003-10-17,36.8650016784668
+683535,CVX,2003-10-20,37.15499877929688
+683536,CVX,2003-10-21,37.1349983215332
+683537,CVX,2003-10-22,36.744998931884766
+683538,CVX,2003-10-23,36.90499877929688
+683539,CVX,2003-10-24,36.560001373291016
+683540,CVX,2003-10-27,36.415000915527344
+683541,CVX,2003-10-28,36.69499969482422
+683542,CVX,2003-10-29,36.54999923706055
+683543,CVX,2003-10-30,35.880001068115234
+683544,CVX,2003-10-31,37.150001525878906
+683545,CVX,2003-11-03,36.96500015258789
+683546,CVX,2003-11-04,36.95500183105469
+683547,CVX,2003-11-05,36.834999084472656
+683548,CVX,2003-11-06,37.07500076293945
+683549,CVX,2003-11-07,37.275001525878906
+683550,CVX,2003-11-10,36.90499877929688
+683551,CVX,2003-11-11,37.07500076293945
+683552,CVX,2003-11-12,37.35499954223633
+683553,CVX,2003-11-13,37.875
+683554,CVX,2003-11-14,37.1349983215332
+683555,CVX,2003-11-17,36.79999923706055
+683556,CVX,2003-11-18,36.875
+683557,CVX,2003-11-19,37.09999847412109
+683558,CVX,2003-11-20,37.0
+683559,CVX,2003-11-21,36.7400016784668
+683560,CVX,2003-11-24,37.0099983215332
+683561,CVX,2003-11-25,37.28499984741211
+683562,CVX,2003-11-26,37.625
+683563,CVX,2003-11-28,37.54999923706055
+683564,CVX,2003-12-01,37.84999847412109
+683565,CVX,2003-12-02,37.81999969482422
+683566,CVX,2003-12-03,38.04999923706055
+683567,CVX,2003-12-04,38.810001373291016
+683568,CVX,2003-12-05,39.0
+683569,CVX,2003-12-08,39.30500030517578
+683570,CVX,2003-12-09,39.43999862670898
+683571,CVX,2003-12-10,39.34000015258789
+683572,CVX,2003-12-11,39.75
+683573,CVX,2003-12-12,40.125
+683574,CVX,2003-12-15,39.47499847412109
+683575,CVX,2003-12-16,40.34999847412109
+683576,CVX,2003-12-17,40.900001525878906
+683577,CVX,2003-12-18,41.775001525878906
+683578,CVX,2003-12-19,41.6349983215332
+683579,CVX,2003-12-22,41.67499923706055
+683580,CVX,2003-12-23,41.59000015258789
+683581,CVX,2003-12-24,41.67499923706055
+683582,CVX,2003-12-26,41.92499923706055
+683583,CVX,2003-12-29,42.75
+683584,CVX,2003-12-30,43.02999877929688
+683585,CVX,2003-12-31,43.19499969482422
+683586,CVX,2004-01-02,42.94499969482422
+683587,CVX,2004-01-05,43.775001525878906
+683588,CVX,2004-01-06,43.53499984741211
+683589,CVX,2004-01-07,42.97999954223633
+683590,CVX,2004-01-08,43.025001525878906
+683591,CVX,2004-01-09,42.560001373291016
+683592,CVX,2004-01-12,42.34999847412109
+683593,CVX,2004-01-13,42.34999847412109
+683594,CVX,2004-01-14,42.79999923706055
+683595,CVX,2004-01-15,42.21500015258789
+683596,CVX,2004-01-16,42.36000061035156
+683597,CVX,2004-01-20,43.01499938964844
+683598,CVX,2004-01-21,43.38999938964844
+683599,CVX,2004-01-22,43.57500076293945
+683600,CVX,2004-01-23,43.45000076293945
+683601,CVX,2004-01-26,43.79999923706055
+683602,CVX,2004-01-27,43.84999847412109
+683603,CVX,2004-01-28,43.3650016784668
+683604,CVX,2004-01-29,43.65499877929688
+683605,CVX,2004-01-30,43.17499923706055
+683606,CVX,2004-02-02,43.095001220703125
+683607,CVX,2004-02-03,42.92499923706055
+683608,CVX,2004-02-04,42.57500076293945
+683609,CVX,2004-02-05,42.51499938964844
+683610,CVX,2004-02-06,42.709999084472656
+683611,CVX,2004-02-09,42.88999938964844
+683612,CVX,2004-02-10,43.27000045776367
+683613,CVX,2004-02-11,43.78499984741211
+683614,CVX,2004-02-12,43.709999084472656
+683615,CVX,2004-02-13,43.2599983215332
+683616,CVX,2004-02-17,43.65999984741211
+683617,CVX,2004-02-18,43.310001373291016
+683618,CVX,2004-02-19,43.290000915527344
+683619,CVX,2004-02-20,43.30500030517578
+683620,CVX,2004-02-23,44.16999816894531
+683621,CVX,2004-02-24,44.09000015258789
+683622,CVX,2004-02-25,43.91999816894531
+683623,CVX,2004-02-26,44.05500030517578
+683624,CVX,2004-02-27,44.17499923706055
+683625,CVX,2004-03-01,45.1349983215332
+683626,CVX,2004-03-02,44.63999938964844
+683627,CVX,2004-03-03,44.915000915527344
+683628,CVX,2004-03-04,44.665000915527344
+683629,CVX,2004-03-05,45.11000061035156
+683630,CVX,2004-03-08,45.34999847412109
+683631,CVX,2004-03-09,45.005001068115234
+683632,CVX,2004-03-10,44.3650016784668
+683633,CVX,2004-03-11,43.46500015258789
+683634,CVX,2004-03-12,44.22499847412109
+683635,CVX,2004-03-15,43.83000183105469
+683636,CVX,2004-03-16,43.84000015258789
+683637,CVX,2004-03-17,44.459999084472656
+683638,CVX,2004-03-18,44.875
+683639,CVX,2004-03-19,44.09999847412109
+683640,CVX,2004-03-22,43.650001525878906
+683641,CVX,2004-03-23,43.73500061035156
+683642,CVX,2004-03-24,42.93999862670898
+683643,CVX,2004-03-25,42.34000015258789
+683644,CVX,2004-03-26,42.66999816894531
+683645,CVX,2004-03-29,42.68999862670898
+683646,CVX,2004-03-30,43.540000915527344
+683647,CVX,2004-03-31,43.88999938964844
+683648,CVX,2004-04-01,43.97999954223633
+683649,CVX,2004-04-02,44.01499938964844
+683650,CVX,2004-04-05,44.52999877929688
+683651,CVX,2004-04-06,44.525001525878906
+683652,CVX,2004-04-07,44.875
+683653,CVX,2004-04-08,44.970001220703125
+683654,CVX,2004-04-12,45.73500061035156
+683655,CVX,2004-04-13,45.380001068115234
+683656,CVX,2004-04-14,45.5
+683657,CVX,2004-04-15,45.75
+683658,CVX,2004-04-16,45.8650016784668
+683659,CVX,2004-04-19,45.935001373291016
+683660,CVX,2004-04-20,45.0099983215332
+683661,CVX,2004-04-21,44.935001373291016
+683662,CVX,2004-04-22,45.900001525878906
+683663,CVX,2004-04-23,45.845001220703125
+683664,CVX,2004-04-26,46.125
+683665,CVX,2004-04-27,46.44499969482422
+683666,CVX,2004-04-28,45.869998931884766
+683667,CVX,2004-04-29,45.17499923706055
+683668,CVX,2004-04-30,45.75
+683669,CVX,2004-05-03,46.595001220703125
+683670,CVX,2004-05-04,46.540000915527344
+683671,CVX,2004-05-05,47.19499969482422
+683672,CVX,2004-05-06,46.7599983215332
+683673,CVX,2004-05-07,45.82500076293945
+683674,CVX,2004-05-10,44.584999084472656
+683675,CVX,2004-05-11,45.47999954223633
+683676,CVX,2004-05-12,45.915000915527344
+683677,CVX,2004-05-13,45.935001373291016
+683678,CVX,2004-05-14,46.345001220703125
+683679,CVX,2004-05-17,45.775001525878906
+683680,CVX,2004-05-18,45.095001220703125
+683681,CVX,2004-05-19,44.95500183105469
+683682,CVX,2004-05-20,44.75
+683683,CVX,2004-05-21,44.80500030517578
+683684,CVX,2004-05-24,45.084999084472656
+683685,CVX,2004-05-25,45.834999084472656
+683686,CVX,2004-05-26,45.4900016784668
+683687,CVX,2004-05-27,45.10499954223633
+683688,CVX,2004-05-28,45.20000076293945
+683689,CVX,2004-06-01,45.650001525878906
+683690,CVX,2004-06-02,45.685001373291016
+683691,CVX,2004-06-03,45.470001220703125
+683692,CVX,2004-06-04,45.09999847412109
+683693,CVX,2004-06-07,46.08000183105469
+683694,CVX,2004-06-08,45.57500076293945
+683695,CVX,2004-06-09,45.0
+683696,CVX,2004-06-10,45.39500045776367
+683697,CVX,2004-06-14,45.0
+683698,CVX,2004-06-15,45.29999923706055
+683699,CVX,2004-06-16,45.994998931884766
+683700,CVX,2004-06-17,46.38999938964844
+683701,CVX,2004-06-18,46.709999084472656
+683702,CVX,2004-06-21,46.650001525878906
+683703,CVX,2004-06-22,46.915000915527344
+683704,CVX,2004-06-23,47.43999862670898
+683705,CVX,2004-06-24,47.20000076293945
+683706,CVX,2004-06-25,46.69499969482422
+683707,CVX,2004-06-28,46.40999984741211
+683708,CVX,2004-06-29,46.720001220703125
+683709,CVX,2004-06-30,47.05500030517578
+683710,CVX,2004-07-01,46.73500061035156
+683711,CVX,2004-07-02,46.625
+683712,CVX,2004-07-06,46.69499969482422
+683713,CVX,2004-07-07,46.720001220703125
+683714,CVX,2004-07-08,46.67499923706055
+683715,CVX,2004-07-09,46.97499847412109
+683716,CVX,2004-07-12,46.900001525878906
+683717,CVX,2004-07-13,46.9900016784668
+683718,CVX,2004-07-14,47.375
+683719,CVX,2004-07-15,47.39500045776367
+683720,CVX,2004-07-16,47.70000076293945
+683721,CVX,2004-07-19,47.584999084472656
+683722,CVX,2004-07-20,47.3849983215332
+683723,CVX,2004-07-21,46.96500015258789
+683724,CVX,2004-07-22,47.119998931884766
+683725,CVX,2004-07-23,46.84999847412109
+683726,CVX,2004-07-26,46.72999954223633
+683727,CVX,2004-07-27,46.92499923706055
+683728,CVX,2004-07-28,47.15499877929688
+683729,CVX,2004-07-29,47.7400016784668
+683730,CVX,2004-07-30,47.82500076293945
+683731,CVX,2004-08-02,48.2400016784668
+683732,CVX,2004-08-03,49.33000183105469
+683733,CVX,2004-08-04,48.29999923706055
+683734,CVX,2004-08-05,47.900001525878906
+683735,CVX,2004-08-06,46.90999984741211
+683736,CVX,2004-08-09,47.31499862670898
+683737,CVX,2004-08-10,47.1349983215332
+683738,CVX,2004-08-11,47.435001373291016
+683739,CVX,2004-08-12,47.185001373291016
+683740,CVX,2004-08-13,47.79999923706055
+683741,CVX,2004-08-16,48.33000183105469
+683742,CVX,2004-08-17,47.06999969482422
+683743,CVX,2004-08-18,47.084999084472656
+683744,CVX,2004-08-19,46.54999923706055
+683745,CVX,2004-08-20,47.09000015258789
+683746,CVX,2004-08-23,46.560001373291016
+683747,CVX,2004-08-24,46.650001525878906
+683748,CVX,2004-08-25,46.900001525878906
+683749,CVX,2004-08-26,47.255001068115234
+683750,CVX,2004-08-27,47.625
+683751,CVX,2004-08-30,47.75
+683752,CVX,2004-08-31,48.75
+683753,CVX,2004-09-01,49.334999084472656
+683754,CVX,2004-09-02,49.85499954223633
+683755,CVX,2004-09-03,49.8849983215332
+683756,CVX,2004-09-07,49.959999084472656
+683757,CVX,2004-09-08,49.900001525878906
+683758,CVX,2004-09-09,50.540000915527344
+683759,CVX,2004-09-10,50.025001525878906
+683760,CVX,2004-09-13,50.93999862670898
+683761,CVX,2004-09-14,51.220001220703125
+683762,CVX,2004-09-15,51.040000915527344
+683763,CVX,2004-09-16,50.970001220703125
+683764,CVX,2004-09-17,51.93999862670898
+683765,CVX,2004-09-20,52.02999877929688
+683766,CVX,2004-09-21,53.52000045776367
+683767,CVX,2004-09-22,53.13999938964844
+683768,CVX,2004-09-23,52.31999969482422
+683769,CVX,2004-09-24,52.83000183105469
+683770,CVX,2004-09-27,53.70000076293945
+683771,CVX,2004-09-28,54.06999969482422
+683772,CVX,2004-09-29,53.630001068115234
+683773,CVX,2004-09-30,53.63999938964844
+683774,CVX,2004-10-01,53.91999816894531
+683775,CVX,2004-10-04,53.86000061035156
+683776,CVX,2004-10-05,54.45000076293945
+683777,CVX,2004-10-06,55.40999984741211
+683778,CVX,2004-10-07,55.220001220703125
+683779,CVX,2004-10-08,55.290000915527344
+683780,CVX,2004-10-11,54.90999984741211
+683781,CVX,2004-10-12,54.470001220703125
+683782,CVX,2004-10-13,53.310001373291016
+683783,CVX,2004-10-14,53.38999938964844
+683784,CVX,2004-10-15,53.400001525878906
+683785,CVX,2004-10-18,52.90999984741211
+683786,CVX,2004-10-19,52.75
+683787,CVX,2004-10-20,53.369998931884766
+683788,CVX,2004-10-21,53.38999938964844
+683789,CVX,2004-10-22,53.34000015258789
+683790,CVX,2004-10-25,53.43999862670898
+683791,CVX,2004-10-26,53.95000076293945
+683792,CVX,2004-10-27,52.970001220703125
+683793,CVX,2004-10-28,52.470001220703125
+683794,CVX,2004-10-29,53.060001373291016
+683795,CVX,2004-11-01,52.95000076293945
+683796,CVX,2004-11-02,52.09999847412109
+683797,CVX,2004-11-03,53.16999816894531
+683798,CVX,2004-11-04,54.380001068115234
+683799,CVX,2004-11-05,54.52999877929688
+683800,CVX,2004-11-08,53.36000061035156
+683801,CVX,2004-11-09,52.77000045776367
+683802,CVX,2004-11-10,52.650001525878906
+683803,CVX,2004-11-11,52.91999816894531
+683804,CVX,2004-11-12,54.56999969482422
+683805,CVX,2004-11-15,52.970001220703125
+683806,CVX,2004-11-16,52.540000915527344
+683807,CVX,2004-11-17,53.400001525878906
+683808,CVX,2004-11-18,53.59000015258789
+683809,CVX,2004-11-19,53.900001525878906
+683810,CVX,2004-11-22,54.79999923706055
+683811,CVX,2004-11-23,54.560001373291016
+683812,CVX,2004-11-24,54.58000183105469
+683813,CVX,2004-11-26,54.84000015258789
+683814,CVX,2004-11-29,54.65999984741211
+683815,CVX,2004-11-30,54.59999847412109
+683816,CVX,2004-12-01,53.47999954223633
+683817,CVX,2004-12-02,52.47999954223633
+683818,CVX,2004-12-03,52.59000015258789
+683819,CVX,2004-12-06,52.810001373291016
+683820,CVX,2004-12-07,52.130001068115234
+683821,CVX,2004-12-08,52.68999862670898
+683822,CVX,2004-12-09,52.77999877929688
+683823,CVX,2004-12-10,52.59999847412109
+683824,CVX,2004-12-13,53.650001525878906
+683825,CVX,2004-12-14,53.08000183105469
+683826,CVX,2004-12-15,52.68000030517578
+683827,CVX,2004-12-16,51.970001220703125
+683828,CVX,2004-12-17,51.720001220703125
+683829,CVX,2004-12-20,52.560001373291016
+683830,CVX,2004-12-21,52.77999877929688
+683831,CVX,2004-12-22,52.29999923706055
+683832,CVX,2004-12-23,52.66999816894531
+683833,CVX,2004-12-27,52.0099983215332
+683834,CVX,2004-12-28,52.43999862670898
+683835,CVX,2004-12-29,52.93000030517578
+683836,CVX,2004-12-30,52.52000045776367
+683837,CVX,2004-12-31,52.5099983215332
+683838,CVX,2005-01-03,50.900001525878906
+683839,CVX,2005-01-04,50.54999923706055
+683840,CVX,2005-01-05,50.880001068115234
+683841,CVX,2005-01-06,51.72999954223633
+683842,CVX,2005-01-07,51.150001525878906
+683843,CVX,2005-01-10,51.380001068115234
+683844,CVX,2005-01-11,51.400001525878906
+683845,CVX,2005-01-12,52.4900016784668
+683846,CVX,2005-01-13,52.060001373291016
+683847,CVX,2005-01-14,52.29999923706055
+683848,CVX,2005-01-18,53.09000015258789
+683849,CVX,2005-01-19,52.68999862670898
+683850,CVX,2005-01-20,51.959999084472656
+683851,CVX,2005-01-21,51.97999954223633
+683852,CVX,2005-01-24,52.56999969482422
+683853,CVX,2005-01-25,53.040000915527344
+683854,CVX,2005-01-26,53.540000915527344
+683855,CVX,2005-01-27,54.060001373291016
+683856,CVX,2005-01-28,53.720001220703125
+683857,CVX,2005-01-31,54.400001525878906
+683858,CVX,2005-02-01,55.150001525878906
+683859,CVX,2005-02-02,55.52999877929688
+683860,CVX,2005-02-03,56.2400016784668
+683861,CVX,2005-02-04,56.7400016784668
+683862,CVX,2005-02-07,56.2599983215332
+683863,CVX,2005-02-08,56.59999847412109
+683864,CVX,2005-02-09,56.15999984741211
+683865,CVX,2005-02-10,57.400001525878906
+683866,CVX,2005-02-11,58.15999984741211
+683867,CVX,2005-02-14,58.11000061035156
+683868,CVX,2005-02-15,58.16999816894531
+683869,CVX,2005-02-16,59.5
+683870,CVX,2005-02-17,58.61000061035156
+683871,CVX,2005-02-18,59.72999954223633
+683872,CVX,2005-02-22,59.34000015258789
+683873,CVX,2005-02-23,60.15999984741211
+683874,CVX,2005-02-24,61.15999984741211
+683875,CVX,2005-02-25,61.93999862670898
+683876,CVX,2005-02-28,62.08000183105469
+683877,CVX,2005-03-01,60.93999862670898
+683878,CVX,2005-03-02,61.56999969482422
+683879,CVX,2005-03-03,61.18999862670898
+683880,CVX,2005-03-04,61.709999084472656
+683881,CVX,2005-03-07,61.400001525878906
+683882,CVX,2005-03-08,61.5
+683883,CVX,2005-03-09,59.7599983215332
+683884,CVX,2005-03-10,58.4900016784668
+683885,CVX,2005-03-11,58.29999923706055
+683886,CVX,2005-03-14,58.93999862670898
+683887,CVX,2005-03-15,58.16999816894531
+683888,CVX,2005-03-16,58.61000061035156
+683889,CVX,2005-03-17,59.45000076293945
+683890,CVX,2005-03-18,60.380001068115234
+683891,CVX,2005-03-21,60.02000045776367
+683892,CVX,2005-03-22,59.16999816894531
+683893,CVX,2005-03-23,58.41999816894531
+683894,CVX,2005-03-24,58.209999084472656
+683895,CVX,2005-03-28,58.290000915527344
+683896,CVX,2005-03-29,57.88999938964844
+683897,CVX,2005-03-30,58.2599983215332
+683898,CVX,2005-03-31,58.310001373291016
+683899,CVX,2005-04-01,59.310001373291016
+683900,CVX,2005-04-04,56.97999954223633
+683901,CVX,2005-04-05,55.709999084472656
+683902,CVX,2005-04-06,57.22999954223633
+683903,CVX,2005-04-07,57.959999084472656
+683904,CVX,2005-04-08,56.68999862670898
+683905,CVX,2005-04-11,56.869998931884766
+683906,CVX,2005-04-12,55.7400016784668
+683907,CVX,2005-04-13,54.27000045776367
+683908,CVX,2005-04-14,53.77000045776367
+683909,CVX,2005-04-15,52.209999084472656
+683910,CVX,2005-04-18,52.59999847412109
+683911,CVX,2005-04-19,53.34000015258789
+683912,CVX,2005-04-20,52.04999923706055
+683913,CVX,2005-04-21,53.34999847412109
+683914,CVX,2005-04-22,53.869998931884766
+683915,CVX,2005-04-25,54.369998931884766
+683916,CVX,2005-04-26,53.619998931884766
+683917,CVX,2005-04-27,52.0
+683918,CVX,2005-04-28,51.150001525878906
+683919,CVX,2005-04-29,52.0
+683920,CVX,2005-05-02,53.209999084472656
+683921,CVX,2005-05-03,52.65999984741211
+683922,CVX,2005-05-04,53.0099983215332
+683923,CVX,2005-05-05,53.29999923706055
+683924,CVX,2005-05-06,52.7400016784668
+683925,CVX,2005-05-09,53.45000076293945
+683926,CVX,2005-05-10,52.97999954223633
+683927,CVX,2005-05-11,53.400001525878906
+683928,CVX,2005-05-12,52.04999923706055
+683929,CVX,2005-05-13,51.27999877929688
+683930,CVX,2005-05-16,50.5099983215332
+683931,CVX,2005-05-17,51.470001220703125
+683932,CVX,2005-05-18,51.45000076293945
+683933,CVX,2005-05-19,52.15999984741211
+683934,CVX,2005-05-20,51.720001220703125
+683935,CVX,2005-05-23,52.56999969482422
+683936,CVX,2005-05-24,52.650001525878906
+683937,CVX,2005-05-25,53.31999969482422
+683938,CVX,2005-05-26,53.720001220703125
+683939,CVX,2005-05-27,54.58000183105469
+683940,CVX,2005-05-31,53.77999877929688
+683941,CVX,2005-06-01,54.75
+683942,CVX,2005-06-02,54.970001220703125
+683943,CVX,2005-06-03,55.060001373291016
+683944,CVX,2005-06-06,54.84999847412109
+683945,CVX,2005-06-07,54.77999877929688
+683946,CVX,2005-06-08,54.83000183105469
+683947,CVX,2005-06-09,56.0099983215332
+683948,CVX,2005-06-10,56.29999923706055
+683949,CVX,2005-06-13,56.0099983215332
+683950,CVX,2005-06-14,56.130001068115234
+683951,CVX,2005-06-15,56.84000015258789
+683952,CVX,2005-06-16,57.91999816894531
+683953,CVX,2005-06-17,58.970001220703125
+683954,CVX,2005-06-20,59.34000015258789
+683955,CVX,2005-06-21,58.77999877929688
+683956,CVX,2005-06-22,58.27000045776367
+683957,CVX,2005-06-23,57.33000183105469
+683958,CVX,2005-06-24,56.68999862670898
+683959,CVX,2005-06-27,57.25
+683960,CVX,2005-06-28,57.0
+683961,CVX,2005-06-29,56.7599983215332
+683962,CVX,2005-06-30,55.91999816894531
+683963,CVX,2005-07-01,56.970001220703125
+683964,CVX,2005-07-05,58.560001373291016
+683965,CVX,2005-07-06,57.15999984741211
+683966,CVX,2005-07-07,57.79999923706055
+683967,CVX,2005-07-08,57.36000061035156
+683968,CVX,2005-07-11,57.29999923706055
+683969,CVX,2005-07-12,57.5099983215332
+683970,CVX,2005-07-13,57.470001220703125
+683971,CVX,2005-07-14,56.81999969482422
+683972,CVX,2005-07-15,56.66999816894531
+683973,CVX,2005-07-18,56.36000061035156
+683974,CVX,2005-07-19,57.29999923706055
+683975,CVX,2005-07-20,57.59999847412109
+683976,CVX,2005-07-21,56.970001220703125
+683977,CVX,2005-07-22,57.790000915527344
+683978,CVX,2005-07-25,58.369998931884766
+683979,CVX,2005-07-26,57.84999847412109
+683980,CVX,2005-07-27,58.33000183105469
+683981,CVX,2005-07-28,58.93999862670898
+683982,CVX,2005-07-29,58.0099983215332
+683983,CVX,2005-08-01,58.43000030517578
+683984,CVX,2005-08-02,59.560001373291016
+683985,CVX,2005-08-03,60.34999847412109
+683986,CVX,2005-08-04,60.40999984741211
+683987,CVX,2005-08-05,60.34000015258789
+683988,CVX,2005-08-08,61.2599983215332
+683989,CVX,2005-08-09,61.220001220703125
+683990,CVX,2005-08-10,62.47999954223633
+683991,CVX,2005-08-11,62.5
+683992,CVX,2005-08-12,62.27999877929688
+683993,CVX,2005-08-15,62.130001068115234
+683994,CVX,2005-08-16,60.93999862670898
+683995,CVX,2005-08-17,59.63999938964844
+683996,CVX,2005-08-18,59.47999954223633
+683997,CVX,2005-08-19,59.91999816894531
+683998,CVX,2005-08-22,60.34000015258789
+683999,CVX,2005-08-23,60.06999969482422
+684000,CVX,2005-08-24,59.83000183105469
+684001,CVX,2005-08-25,59.84000015258789
+684002,CVX,2005-08-26,59.380001068115234
+684003,CVX,2005-08-29,59.5099983215332
+684004,CVX,2005-08-30,60.540000915527344
+684005,CVX,2005-08-31,61.400001525878906
+684006,CVX,2005-09-01,62.709999084472656
+684007,CVX,2005-09-02,62.29999923706055
+684008,CVX,2005-09-06,62.34000015258789
+684009,CVX,2005-09-07,62.369998931884766
+684010,CVX,2005-09-08,62.060001373291016
+684011,CVX,2005-09-09,63.810001373291016
+684012,CVX,2005-09-12,63.29999923706055
+684013,CVX,2005-09-13,62.369998931884766
+684014,CVX,2005-09-14,62.54999923706055
+684015,CVX,2005-09-15,62.45000076293945
+684016,CVX,2005-09-16,63.380001068115234
+684017,CVX,2005-09-19,64.30999755859375
+684018,CVX,2005-09-20,64.04000091552734
+684019,CVX,2005-09-21,64.2699966430664
+684020,CVX,2005-09-22,63.77000045776367
+684021,CVX,2005-09-23,63.27000045776367
+684022,CVX,2005-09-26,64.23999786376953
+684023,CVX,2005-09-27,64.18000030517578
+684024,CVX,2005-09-28,64.9800033569336
+684025,CVX,2005-09-29,65.7699966430664
+684026,CVX,2005-09-30,64.7300033569336
+684027,CVX,2005-10-03,64.44999694824219
+684028,CVX,2005-10-04,62.84000015258789
+684029,CVX,2005-10-05,62.040000915527344
+684030,CVX,2005-10-06,60.0
+684031,CVX,2005-10-07,61.0
+684032,CVX,2005-10-10,60.33000183105469
+684033,CVX,2005-10-11,62.150001525878906
+684034,CVX,2005-10-12,60.959999084472656
+684035,CVX,2005-10-13,59.540000915527344
+684036,CVX,2005-10-14,59.47999954223633
+684037,CVX,2005-10-17,59.95000076293945
+684038,CVX,2005-10-18,57.290000915527344
+684039,CVX,2005-10-19,58.34000015258789
+684040,CVX,2005-10-20,55.75
+684041,CVX,2005-10-21,56.29999923706055
+684042,CVX,2005-10-24,57.83000183105469
+684043,CVX,2005-10-25,58.66999816894531
+684044,CVX,2005-10-26,57.65999984741211
+684045,CVX,2005-10-27,56.5
+684046,CVX,2005-10-28,57.380001068115234
+684047,CVX,2005-10-31,57.06999969482422
+684048,CVX,2005-11-01,57.63999938964844
+684049,CVX,2005-11-02,58.52000045776367
+684050,CVX,2005-11-03,59.47999954223633
+684051,CVX,2005-11-04,58.0099983215332
+684052,CVX,2005-11-07,57.400001525878906
+684053,CVX,2005-11-08,57.86000061035156
+684054,CVX,2005-11-09,56.77000045776367
+684055,CVX,2005-11-10,56.22999954223633
+684056,CVX,2005-11-11,56.630001068115234
+684057,CVX,2005-11-14,56.59999847412109
+684058,CVX,2005-11-15,56.68999862670898
+684059,CVX,2005-11-16,57.150001525878906
+684060,CVX,2005-11-17,57.459999084472656
+684061,CVX,2005-11-18,58.11000061035156
+684062,CVX,2005-11-21,58.84999847412109
+684063,CVX,2005-11-22,59.119998931884766
+684064,CVX,2005-11-23,58.709999084472656
+684065,CVX,2005-11-25,58.540000915527344
+684066,CVX,2005-11-28,57.18000030517578
+684067,CVX,2005-11-29,57.369998931884766
+684068,CVX,2005-11-30,57.310001373291016
+684069,CVX,2005-12-01,58.709999084472656
+684070,CVX,2005-12-02,59.18000030517578
+684071,CVX,2005-12-05,59.63999938964844
+684072,CVX,2005-12-06,59.97999954223633
+684073,CVX,2005-12-07,59.29999923706055
+684074,CVX,2005-12-08,59.619998931884766
+684075,CVX,2005-12-09,58.81999969482422
+684076,CVX,2005-12-12,59.58000183105469
+684077,CVX,2005-12-13,58.86000061035156
+684078,CVX,2005-12-14,59.27999877929688
+684079,CVX,2005-12-15,59.02000045776367
+684080,CVX,2005-12-16,57.5099983215332
+684081,CVX,2005-12-19,56.75
+684082,CVX,2005-12-20,56.869998931884766
+684083,CVX,2005-12-21,57.02000045776367
+684084,CVX,2005-12-22,57.11000061035156
+684085,CVX,2005-12-23,57.130001068115234
+684086,CVX,2005-12-27,55.88999938964844
+684087,CVX,2005-12-28,56.70000076293945
+684088,CVX,2005-12-29,56.470001220703125
+684089,CVX,2005-12-30,56.77000045776367
+684090,CVX,2006-01-03,59.08000183105469
+684091,CVX,2006-01-04,58.90999984741211
+684092,CVX,2006-01-05,58.18999862670898
+684093,CVX,2006-01-06,59.25
+684094,CVX,2006-01-09,58.95000076293945
+684095,CVX,2006-01-10,59.2400016784668
+684096,CVX,2006-01-11,59.84000015258789
+684097,CVX,2006-01-12,59.88999938964844
+684098,CVX,2006-01-13,60.36000061035156
+684099,CVX,2006-01-17,61.86000061035156
+684100,CVX,2006-01-18,60.900001525878906
+684101,CVX,2006-01-19,61.59999847412109
+684102,CVX,2006-01-20,61.119998931884766
+684103,CVX,2006-01-23,62.209999084472656
+684104,CVX,2006-01-24,62.04999923706055
+684105,CVX,2006-01-25,61.2599983215332
+684106,CVX,2006-01-26,60.220001220703125
+684107,CVX,2006-01-27,60.380001068115234
+684108,CVX,2006-01-30,60.75
+684109,CVX,2006-01-31,59.380001068115234
+684110,CVX,2006-02-01,58.70000076293945
+684111,CVX,2006-02-02,58.5099983215332
+684112,CVX,2006-02-03,57.5
+684113,CVX,2006-02-06,58.84000015258789
+684114,CVX,2006-02-07,57.7400016784668
+684115,CVX,2006-02-08,57.88999938964844
+684116,CVX,2006-02-09,56.900001525878906
+684117,CVX,2006-02-10,56.61000061035156
+684118,CVX,2006-02-13,56.619998931884766
+684119,CVX,2006-02-14,55.720001220703125
+684120,CVX,2006-02-15,55.959999084472656
+684121,CVX,2006-02-16,56.29999923706055
+684122,CVX,2006-02-17,57.16999816894531
+684123,CVX,2006-02-21,57.900001525878906
+684124,CVX,2006-02-22,57.2400016784668
+684125,CVX,2006-02-23,57.13999938964844
+684126,CVX,2006-02-24,57.650001525878906
+684127,CVX,2006-02-27,57.09999847412109
+684128,CVX,2006-02-28,56.47999954223633
+684129,CVX,2006-03-01,57.2400016784668
+684130,CVX,2006-03-02,57.0099983215332
+684131,CVX,2006-03-03,56.970001220703125
+684132,CVX,2006-03-06,55.84999847412109
+684133,CVX,2006-03-07,55.31999969482422
+684134,CVX,2006-03-08,55.119998931884766
+684135,CVX,2006-03-09,54.45000076293945
+684136,CVX,2006-03-10,54.08000183105469
+684137,CVX,2006-03-13,55.18000030517578
+684138,CVX,2006-03-14,56.34999847412109
+684139,CVX,2006-03-15,56.5
+684140,CVX,2006-03-16,57.7400016784668
+684141,CVX,2006-03-17,57.18000030517578
+684142,CVX,2006-03-20,56.75
+684143,CVX,2006-03-21,56.56999969482422
+684144,CVX,2006-03-22,56.4900016784668
+684145,CVX,2006-03-23,56.630001068115234
+684146,CVX,2006-03-24,57.56999969482422
+684147,CVX,2006-03-27,58.209999084472656
+684148,CVX,2006-03-28,57.86000061035156
+684149,CVX,2006-03-29,58.630001068115234
+684150,CVX,2006-03-30,58.5099983215332
+684151,CVX,2006-03-31,57.970001220703125
+684152,CVX,2006-04-03,58.34000015258789
+684153,CVX,2006-04-04,58.90999984741211
+684154,CVX,2006-04-05,59.5
+684155,CVX,2006-04-06,59.40999984741211
+684156,CVX,2006-04-07,58.650001525878906
+684157,CVX,2006-04-10,59.720001220703125
+684158,CVX,2006-04-11,59.459999084472656
+684159,CVX,2006-04-12,58.66999816894531
+684160,CVX,2006-04-13,58.77999877929688
+684161,CVX,2006-04-17,59.31999969482422
+684162,CVX,2006-04-18,60.869998931884766
+684163,CVX,2006-04-19,61.0099983215332
+684164,CVX,2006-04-20,60.02999877929688
+684165,CVX,2006-04-21,61.47999954223633
+684166,CVX,2006-04-24,60.9900016784668
+684167,CVX,2006-04-25,60.40999984741211
+684168,CVX,2006-04-26,60.220001220703125
+684169,CVX,2006-04-27,59.97999954223633
+684170,CVX,2006-04-28,61.02000045776367
+684171,CVX,2006-05-01,61.16999816894531
+684172,CVX,2006-05-02,62.79999923706055
+684173,CVX,2006-05-03,61.900001525878906
+684174,CVX,2006-05-04,62.0
+684175,CVX,2006-05-05,62.34999847412109
+684176,CVX,2006-05-08,62.0099983215332
+684177,CVX,2006-05-09,62.86000061035156
+684178,CVX,2006-05-10,62.880001068115234
+684179,CVX,2006-05-11,62.709999084472656
+684180,CVX,2006-05-12,61.380001068115234
+684181,CVX,2006-05-15,60.560001373291016
+684182,CVX,2006-05-16,61.02000045776367
+684183,CVX,2006-05-17,58.93999862670898
+684184,CVX,2006-05-18,58.70000076293945
+684185,CVX,2006-05-19,58.470001220703125
+684186,CVX,2006-05-22,58.220001220703125
+684187,CVX,2006-05-23,58.09999847412109
+684188,CVX,2006-05-24,57.59999847412109
+684189,CVX,2006-05-25,59.4900016784668
+684190,CVX,2006-05-26,59.83000183105469
+684191,CVX,2006-05-30,58.45000076293945
+684192,CVX,2006-05-31,59.790000915527344
+684193,CVX,2006-06-01,59.97999954223633
+684194,CVX,2006-06-02,60.75
+684195,CVX,2006-06-05,59.34999847412109
+684196,CVX,2006-06-06,58.93000030517578
+684197,CVX,2006-06-07,57.16999816894531
+684198,CVX,2006-06-08,57.86000061035156
+684199,CVX,2006-06-09,57.52999877929688
+684200,CVX,2006-06-12,57.59000015258789
+684201,CVX,2006-06-13,56.77999877929688
+684202,CVX,2006-06-14,57.83000183105469
+684203,CVX,2006-06-15,59.43000030517578
+684204,CVX,2006-06-16,58.709999084472656
+684205,CVX,2006-06-19,57.5099983215332
+684206,CVX,2006-06-20,57.5099983215332
+684207,CVX,2006-06-21,58.27999877929688
+684208,CVX,2006-06-22,58.65999984741211
+684209,CVX,2006-06-23,58.709999084472656
+684210,CVX,2006-06-26,59.68000030517578
+684211,CVX,2006-06-27,60.09999847412109
+684212,CVX,2006-06-28,61.36000061035156
+684213,CVX,2006-06-29,62.45000076293945
+684214,CVX,2006-06-30,62.060001373291016
+684215,CVX,2006-07-03,62.75
+684216,CVX,2006-07-05,63.880001068115234
+684217,CVX,2006-07-06,63.97999954223633
+684218,CVX,2006-07-07,63.68000030517578
+684219,CVX,2006-07-10,64.2699966430664
+684220,CVX,2006-07-11,65.30000305175781
+684221,CVX,2006-07-12,64.87000274658203
+684222,CVX,2006-07-13,64.94000244140625
+684223,CVX,2006-07-14,66.37999725341797
+684224,CVX,2006-07-17,64.87000274658203
+684225,CVX,2006-07-18,65.55000305175781
+684226,CVX,2006-07-19,65.98999786376953
+684227,CVX,2006-07-20,65.31999969482422
+684228,CVX,2006-07-21,64.44999694824219
+684229,CVX,2006-07-24,66.2699966430664
+684230,CVX,2006-07-25,66.94999694824219
+684231,CVX,2006-07-26,67.5
+684232,CVX,2006-07-27,67.7300033569336
+684233,CVX,2006-07-28,66.05000305175781
+684234,CVX,2006-07-31,65.77999877929688
+684235,CVX,2006-08-01,66.25
+684236,CVX,2006-08-02,65.97000122070312
+684237,CVX,2006-08-03,65.5
+684238,CVX,2006-08-04,65.66000366210938
+684239,CVX,2006-08-07,66.83000183105469
+684240,CVX,2006-08-08,67.19999694824219
+684241,CVX,2006-08-09,67.4800033569336
+684242,CVX,2006-08-10,67.3499984741211
+684243,CVX,2006-08-11,67.8499984741211
+684244,CVX,2006-08-14,67.05000305175781
+684245,CVX,2006-08-15,66.86000061035156
+684246,CVX,2006-08-16,65.41000366210938
+684247,CVX,2006-08-17,66.1500015258789
+684248,CVX,2006-08-18,67.26000213623047
+684249,CVX,2006-08-21,66.88999938964844
+684250,CVX,2006-08-22,66.55000305175781
+684251,CVX,2006-08-23,65.68000030517578
+684252,CVX,2006-08-24,66.7300033569336
+684253,CVX,2006-08-25,66.7699966430664
+684254,CVX,2006-08-28,66.16000366210938
+684255,CVX,2006-08-29,65.73999786376953
+684256,CVX,2006-08-30,65.19000244140625
+684257,CVX,2006-08-31,64.4000015258789
+684258,CVX,2006-09-01,64.83000183105469
+684259,CVX,2006-09-05,66.33999633789062
+684260,CVX,2006-09-06,65.22000122070312
+684261,CVX,2006-09-07,65.4000015258789
+684262,CVX,2006-09-08,64.22000122070312
+684263,CVX,2006-09-11,62.0
+684264,CVX,2006-09-12,61.38999938964844
+684265,CVX,2006-09-13,62.38999938964844
+684266,CVX,2006-09-14,62.04999923706055
+684267,CVX,2006-09-15,61.790000915527344
+684268,CVX,2006-09-18,62.84999847412109
+684269,CVX,2006-09-19,61.88999938964844
+684270,CVX,2006-09-20,60.880001068115234
+684271,CVX,2006-09-21,62.04999923706055
+684272,CVX,2006-09-22,61.93999862670898
+684273,CVX,2006-09-25,62.18000030517578
+684274,CVX,2006-09-26,63.59000015258789
+684275,CVX,2006-09-27,64.19999694824219
+684276,CVX,2006-09-28,64.52999877929688
+684277,CVX,2006-09-29,64.86000061035156
+684278,CVX,2006-10-02,64.51000213623047
+684279,CVX,2006-10-03,62.93999862670898
+684280,CVX,2006-10-04,63.70000076293945
+684281,CVX,2006-10-05,63.880001068115234
+684282,CVX,2006-10-06,63.65999984741211
+684283,CVX,2006-10-09,63.2400016784668
+684284,CVX,2006-10-10,63.900001525878906
+684285,CVX,2006-10-11,63.09999847412109
+684286,CVX,2006-10-12,64.0199966430664
+684287,CVX,2006-10-13,64.19999694824219
+684288,CVX,2006-10-16,65.05000305175781
+684289,CVX,2006-10-17,64.93000030517578
+684290,CVX,2006-10-18,64.5999984741211
+684291,CVX,2006-10-19,65.63999938964844
+684292,CVX,2006-10-20,65.27999877929688
+684293,CVX,2006-10-23,65.63999938964844
+684294,CVX,2006-10-24,66.88999938964844
+684295,CVX,2006-10-25,67.58000183105469
+684296,CVX,2006-10-26,67.5
+684297,CVX,2006-10-27,67.68000030517578
+684298,CVX,2006-10-30,66.38999938964844
+684299,CVX,2006-10-31,67.19999694824219
+684300,CVX,2006-11-01,66.9800033569336
+684301,CVX,2006-11-02,67.79000091552734
+684302,CVX,2006-11-03,68.91000366210938
+684303,CVX,2006-11-06,69.7699966430664
+684304,CVX,2006-11-07,68.91000366210938
+684305,CVX,2006-11-08,69.51000213623047
+684306,CVX,2006-11-09,70.19999694824219
+684307,CVX,2006-11-10,69.54000091552734
+684308,CVX,2006-11-13,70.3499984741211
+684309,CVX,2006-11-14,70.37999725341797
+684310,CVX,2006-11-15,69.94999694824219
+684311,CVX,2006-11-16,68.55000305175781
+684312,CVX,2006-11-17,69.0999984741211
+684313,CVX,2006-11-20,69.23999786376953
+684314,CVX,2006-11-21,70.22000122070312
+684315,CVX,2006-11-22,69.5999984741211
+684316,CVX,2006-11-24,68.83999633789062
+684317,CVX,2006-11-27,68.75
+684318,CVX,2006-11-28,69.87999725341797
+684319,CVX,2006-11-29,71.05000305175781
+684320,CVX,2006-11-30,72.31999969482422
+684321,CVX,2006-12-01,73.11000061035156
+684322,CVX,2006-12-04,73.5
+684323,CVX,2006-12-05,73.94999694824219
+684324,CVX,2006-12-06,73.55999755859375
+684325,CVX,2006-12-07,73.31999969482422
+684326,CVX,2006-12-08,72.83000183105469
+684327,CVX,2006-12-11,73.69999694824219
+684328,CVX,2006-12-12,73.8499984741211
+684329,CVX,2006-12-13,74.4000015258789
+684330,CVX,2006-12-14,75.97000122070312
+684331,CVX,2006-12-15,75.37999725341797
+684332,CVX,2006-12-18,73.33000183105469
+684333,CVX,2006-12-19,74.48999786376953
+684334,CVX,2006-12-20,73.6500015258789
+684335,CVX,2006-12-21,73.2300033569336
+684336,CVX,2006-12-22,72.7300033569336
+684337,CVX,2006-12-26,73.08999633789062
+684338,CVX,2006-12-27,74.04000091552734
+684339,CVX,2006-12-28,74.27999877929688
+684340,CVX,2006-12-29,73.52999877929688
+684341,CVX,2007-01-03,70.97000122070312
+684342,CVX,2007-01-04,70.27999877929688
+684343,CVX,2007-01-05,70.55000305175781
+684344,CVX,2007-01-08,71.44999694824219
+684345,CVX,2007-01-09,70.62999725341797
+684346,CVX,2007-01-10,69.41000366210938
+684347,CVX,2007-01-11,68.69000244140625
+684348,CVX,2007-01-12,70.3499984741211
+684349,CVX,2007-01-16,69.66999816894531
+684350,CVX,2007-01-17,70.81999969482422
+684351,CVX,2007-01-18,70.91999816894531
+684352,CVX,2007-01-19,72.31999969482422
+684353,CVX,2007-01-22,71.22000122070312
+684354,CVX,2007-01-23,72.55999755859375
+684355,CVX,2007-01-24,72.83999633789062
+684356,CVX,2007-01-25,71.5199966430664
+684357,CVX,2007-01-26,71.5
+684358,CVX,2007-01-29,71.52999877929688
+684359,CVX,2007-01-30,73.06999969482422
+684360,CVX,2007-01-31,72.87999725341797
+684361,CVX,2007-02-01,74.47000122070312
+684362,CVX,2007-02-02,74.04000091552734
+684363,CVX,2007-02-05,73.77999877929688
+684364,CVX,2007-02-06,73.37000274658203
+684365,CVX,2007-02-07,72.63999938964844
+684366,CVX,2007-02-08,73.75
+684367,CVX,2007-02-09,73.31999969482422
+684368,CVX,2007-02-12,72.31999969482422
+684369,CVX,2007-02-13,72.83000183105469
+684370,CVX,2007-02-14,72.19000244140625
+684371,CVX,2007-02-15,71.36000061035156
+684372,CVX,2007-02-16,70.80999755859375
+684373,CVX,2007-02-20,70.12000274658203
+684374,CVX,2007-02-21,69.94000244140625
+684375,CVX,2007-02-22,70.66999816894531
+684376,CVX,2007-02-23,71.06999969482422
+684377,CVX,2007-02-26,71.41000366210938
+684378,CVX,2007-02-27,68.58000183105469
+684379,CVX,2007-02-28,68.5199966430664
+684380,CVX,2007-03-01,67.5999984741211
+684381,CVX,2007-03-02,66.79000091552734
+684382,CVX,2007-03-05,66.43000030517578
+684383,CVX,2007-03-06,67.66999816894531
+684384,CVX,2007-03-07,68.33000183105469
+684385,CVX,2007-03-08,68.45999908447266
+684386,CVX,2007-03-09,68.47000122070312
+684387,CVX,2007-03-12,68.83000183105469
+684388,CVX,2007-03-13,67.83999633789062
+684389,CVX,2007-03-14,68.31999969482422
+684390,CVX,2007-03-15,68.87000274658203
+684391,CVX,2007-03-16,68.08000183105469
+684392,CVX,2007-03-19,69.37999725341797
+684393,CVX,2007-03-20,70.05000305175781
+684394,CVX,2007-03-21,71.33999633789062
+684395,CVX,2007-03-22,72.93000030517578
+684396,CVX,2007-03-23,73.69999694824219
+684397,CVX,2007-03-26,74.4000015258789
+684398,CVX,2007-03-27,74.16999816894531
+684399,CVX,2007-03-28,74.08000183105469
+684400,CVX,2007-03-29,74.94999694824219
+684401,CVX,2007-03-30,73.95999908447266
+684402,CVX,2007-04-02,74.83000183105469
+684403,CVX,2007-04-03,75.33999633789062
+684404,CVX,2007-04-04,75.55000305175781
+684405,CVX,2007-04-05,75.61000061035156
+684406,CVX,2007-04-09,75.48999786376953
+684407,CVX,2007-04-10,77.04000091552734
+684408,CVX,2007-04-11,76.55999755859375
+684409,CVX,2007-04-12,77.16999816894531
+684410,CVX,2007-04-13,77.01000213623047
+684411,CVX,2007-04-16,77.87000274658203
+684412,CVX,2007-04-17,77.95999908447266
+684413,CVX,2007-04-18,77.7699966430664
+684414,CVX,2007-04-19,76.80999755859375
+684415,CVX,2007-04-20,78.44999694824219
+684416,CVX,2007-04-23,77.55999755859375
+684417,CVX,2007-04-24,77.0999984741211
+684418,CVX,2007-04-25,78.31999969482422
+684419,CVX,2007-04-26,78.18000030517578
+684420,CVX,2007-04-27,78.08000183105469
+684421,CVX,2007-04-30,77.79000091552734
+684422,CVX,2007-05-01,78.3499984741211
+684423,CVX,2007-05-02,78.63999938964844
+684424,CVX,2007-05-03,79.55999755859375
+684425,CVX,2007-05-04,79.30000305175781
+684426,CVX,2007-05-07,79.58000183105469
+684427,CVX,2007-05-08,80.05000305175781
+684428,CVX,2007-05-09,79.75
+684429,CVX,2007-05-10,78.19000244140625
+684430,CVX,2007-05-11,80.04000091552734
+684431,CVX,2007-05-14,80.87000274658203
+684432,CVX,2007-05-15,80.7300033569336
+684433,CVX,2007-05-16,80.7300033569336
+684434,CVX,2007-05-17,81.45999908447266
+684435,CVX,2007-05-18,82.8499984741211
+684436,CVX,2007-05-21,82.83000183105469
+684437,CVX,2007-05-22,82.18000030517578
+684438,CVX,2007-05-23,81.4000015258789
+684439,CVX,2007-05-24,79.97000122070312
+684440,CVX,2007-05-25,81.12999725341797
+684441,CVX,2007-05-29,80.70999908447266
+684442,CVX,2007-05-30,82.25
+684443,CVX,2007-05-31,81.48999786376953
+684444,CVX,2007-06-01,82.2300033569336
+684445,CVX,2007-06-04,83.12999725341797
+684446,CVX,2007-06-05,82.7300033569336
+684447,CVX,2007-06-06,81.79000091552734
+684448,CVX,2007-06-07,80.19999694824219
+684449,CVX,2007-06-08,80.69000244140625
+684450,CVX,2007-06-11,81.36000061035156
+684451,CVX,2007-06-12,80.55999755859375
+684452,CVX,2007-06-13,81.1500015258789
+684453,CVX,2007-06-14,82.33000183105469
+684454,CVX,2007-06-15,83.16999816894531
+684455,CVX,2007-06-18,83.38999938964844
+684456,CVX,2007-06-19,83.29000091552734
+684457,CVX,2007-06-20,80.97000122070312
+684458,CVX,2007-06-21,82.8499984741211
+684459,CVX,2007-06-22,81.55000305175781
+684460,CVX,2007-06-25,82.94999694824219
+684461,CVX,2007-06-26,82.69999694824219
+684462,CVX,2007-06-27,83.88999938964844
+684463,CVX,2007-06-28,84.18000030517578
+684464,CVX,2007-06-29,84.23999786376953
+684465,CVX,2007-07-02,85.1500015258789
+684466,CVX,2007-07-03,86.33000183105469
+684467,CVX,2007-07-05,86.56999969482422
+684468,CVX,2007-07-06,87.68000030517578
+684469,CVX,2007-07-09,89.5
+684470,CVX,2007-07-10,89.0
+684471,CVX,2007-07-11,90.75
+684472,CVX,2007-07-12,93.3000030517578
+684473,CVX,2007-07-13,93.33000183105467
+684474,CVX,2007-07-16,92.12000274658205
+684475,CVX,2007-07-17,91.0999984741211
+684476,CVX,2007-07-18,93.08000183105467
+684477,CVX,2007-07-19,93.0
+684478,CVX,2007-07-20,92.12000274658205
+684479,CVX,2007-07-23,92.56999969482422
+684480,CVX,2007-07-24,89.8499984741211
+684481,CVX,2007-07-25,91.0500030517578
+684482,CVX,2007-07-26,87.45999908447266
+684483,CVX,2007-07-27,85.19999694824219
+684484,CVX,2007-07-30,86.43000030517578
+684485,CVX,2007-07-31,85.26000213623047
+684486,CVX,2007-08-01,85.16999816894531
+684487,CVX,2007-08-02,83.88999938964844
+684488,CVX,2007-08-03,81.0199966430664
+684489,CVX,2007-08-06,82.0199966430664
+684490,CVX,2007-08-07,83.18000030517578
+684491,CVX,2007-08-08,84.33000183105469
+684492,CVX,2007-08-09,81.11000061035156
+684493,CVX,2007-08-10,83.41999816894531
+684494,CVX,2007-08-13,82.44999694824219
+684495,CVX,2007-08-14,82.44999694824219
+684496,CVX,2007-08-15,80.76000213623047
+684497,CVX,2007-08-16,81.38999938964844
+684498,CVX,2007-08-17,84.36000061035156
+684499,CVX,2007-08-20,84.88999938964844
+684500,CVX,2007-08-21,84.30000305175781
+684501,CVX,2007-08-22,85.38999938964844
+684502,CVX,2007-08-23,85.4800033569336
+684503,CVX,2007-08-24,87.22000122070312
+684504,CVX,2007-08-27,87.0
+684505,CVX,2007-08-28,84.30000305175781
+684506,CVX,2007-08-29,86.69999694824219
+684507,CVX,2007-08-30,87.19000244140625
+684508,CVX,2007-08-31,87.76000213623047
+684509,CVX,2007-09-04,88.7300033569336
+684510,CVX,2007-09-05,88.36000061035156
+684511,CVX,2007-09-06,88.93000030517578
+684512,CVX,2007-09-07,87.6500015258789
+684513,CVX,2007-09-10,87.05000305175781
+684514,CVX,2007-09-11,88.58999633789062
+684515,CVX,2007-09-12,89.19000244140625
+684516,CVX,2007-09-13,90.08999633789062
+684517,CVX,2007-09-14,90.6500015258789
+684518,CVX,2007-09-17,90.93000030517578
+684519,CVX,2007-09-18,93.33999633789062
+684520,CVX,2007-09-19,94.11000061035156
+684521,CVX,2007-09-20,94.16999816894533
+684522,CVX,2007-09-21,94.83999633789062
+684523,CVX,2007-09-24,94.3499984741211
+684524,CVX,2007-09-25,91.87999725341795
+684525,CVX,2007-09-26,92.51000213623048
+684526,CVX,2007-09-27,93.51000213623048
+684527,CVX,2007-09-28,93.58000183105467
+684528,CVX,2007-10-01,94.44000244140624
+684529,CVX,2007-10-02,92.55999755859376
+684530,CVX,2007-10-03,91.4800033569336
+684531,CVX,2007-10-04,91.83999633789062
+684532,CVX,2007-10-05,92.31999969482422
+684533,CVX,2007-10-08,91.58000183105467
+684534,CVX,2007-10-09,92.8000030517578
+684535,CVX,2007-10-10,92.08000183105467
+684536,CVX,2007-10-11,91.0
+684537,CVX,2007-10-12,91.41000366210938
+684538,CVX,2007-10-15,92.33000183105467
+684539,CVX,2007-10-16,93.4499969482422
+684540,CVX,2007-10-17,93.26000213623048
+684541,CVX,2007-10-18,92.41999816894533
+684542,CVX,2007-10-19,89.2699966430664
+684543,CVX,2007-10-22,88.44000244140625
+684544,CVX,2007-10-23,88.91999816894531
+684545,CVX,2007-10-24,89.9000015258789
+684546,CVX,2007-10-25,91.2300033569336
+684547,CVX,2007-10-26,91.6500015258789
+684548,CVX,2007-10-29,92.87999725341795
+684549,CVX,2007-10-30,90.08000183105467
+684550,CVX,2007-10-31,91.51000213623048
+684551,CVX,2007-11-01,89.04000091552734
+684552,CVX,2007-11-02,88.4800033569336
+684553,CVX,2007-11-05,88.4800033569336
+684554,CVX,2007-11-06,90.63999938964844
+684555,CVX,2007-11-07,87.54000091552734
+684556,CVX,2007-11-08,89.18000030517578
+684557,CVX,2007-11-09,87.26000213623047
+684558,CVX,2007-11-12,85.2699966430664
+684559,CVX,2007-11-13,86.83000183105469
+684560,CVX,2007-11-14,86.1500015258789
+684561,CVX,2007-11-15,84.16000366210938
+684562,CVX,2007-11-16,85.9800033569336
+684563,CVX,2007-11-19,85.02999877929688
+684564,CVX,2007-11-20,87.9000015258789
+684565,CVX,2007-11-21,85.75
+684566,CVX,2007-11-23,86.66999816894531
+684567,CVX,2007-11-26,83.79000091552734
+684568,CVX,2007-11-27,84.30999755859375
+684569,CVX,2007-11-28,86.05999755859375
+684570,CVX,2007-11-29,86.55999755859375
+684571,CVX,2007-11-30,87.7699966430664
+684572,CVX,2007-12-03,87.83999633789062
+684573,CVX,2007-12-04,87.16000366210938
+684574,CVX,2007-12-05,89.30000305175781
+684575,CVX,2007-12-06,91.37999725341795
+684576,CVX,2007-12-07,90.95999908447266
+684577,CVX,2007-12-10,91.72000122070312
+684578,CVX,2007-12-11,89.88999938964844
+684579,CVX,2007-12-12,91.77999877929688
+684580,CVX,2007-12-13,93.08000183105467
+684581,CVX,2007-12-14,92.0199966430664
+684582,CVX,2007-12-17,89.9800033569336
+684583,CVX,2007-12-18,91.19000244140624
+684584,CVX,2007-12-19,90.9000015258789
+684585,CVX,2007-12-20,92.0500030517578
+684586,CVX,2007-12-21,94.04000091552734
+684587,CVX,2007-12-24,94.4800033569336
+684588,CVX,2007-12-26,94.83999633789062
+684589,CVX,2007-12-27,93.75
+684590,CVX,2007-12-28,94.86000061035156
+684591,CVX,2007-12-31,93.33000183105467
+684592,CVX,2008-01-02,93.45999908447266
+684593,CVX,2008-01-03,94.61000061035156
+684594,CVX,2008-01-04,93.3499984741211
+684595,CVX,2008-01-07,92.12999725341795
+684596,CVX,2008-01-08,90.9499969482422
+684597,CVX,2008-01-09,92.56999969482422
+684598,CVX,2008-01-10,91.9000015258789
+684599,CVX,2008-01-11,90.66999816894533
+684600,CVX,2008-01-14,90.91000366210938
+684601,CVX,2008-01-15,88.2699966430664
+684602,CVX,2008-01-16,86.25
+684603,CVX,2008-01-17,82.75
+684604,CVX,2008-01-18,83.45999908447266
+684605,CVX,2008-01-22,81.25
+684606,CVX,2008-01-23,81.44999694824219
+684607,CVX,2008-01-24,83.66999816894531
+684608,CVX,2008-01-25,81.81999969482422
+684609,CVX,2008-01-28,82.86000061035156
+684610,CVX,2008-01-29,82.5999984741211
+684611,CVX,2008-01-30,83.2300033569336
+684612,CVX,2008-01-31,83.25
+684613,CVX,2008-02-01,82.48999786376953
+684614,CVX,2008-02-04,82.0199966430664
+684615,CVX,2008-02-05,79.73999786376953
+684616,CVX,2008-02-06,77.51000213623047
+684617,CVX,2008-02-07,78.73999786376953
+684618,CVX,2008-02-08,79.26000213623047
+684619,CVX,2008-02-11,80.43000030517578
+684620,CVX,2008-02-12,81.12000274658203
+684621,CVX,2008-02-13,82.12000274658203
+684622,CVX,2008-02-14,82.83999633789062
+684623,CVX,2008-02-15,83.5999984741211
+684624,CVX,2008-02-19,84.83000183105469
+684625,CVX,2008-02-20,86.33999633789062
+684626,CVX,2008-02-21,84.77999877929688
+684627,CVX,2008-02-22,85.41999816894531
+684628,CVX,2008-02-25,87.18000030517578
+684629,CVX,2008-02-26,88.12000274658203
+684630,CVX,2008-02-27,88.22000122070312
+684631,CVX,2008-02-28,89.0199966430664
+684632,CVX,2008-02-29,86.66000366210938
+684633,CVX,2008-03-03,87.19999694824219
+684634,CVX,2008-03-04,86.7300033569336
+684635,CVX,2008-03-05,88.79000091552734
+684636,CVX,2008-03-06,87.80000305175781
+684637,CVX,2008-03-07,85.26000213623047
+684638,CVX,2008-03-10,84.7300033569336
+684639,CVX,2008-03-11,88.16000366210938
+684640,CVX,2008-03-12,86.7300033569336
+684641,CVX,2008-03-13,87.04000091552734
+684642,CVX,2008-03-14,85.33999633789062
+684643,CVX,2008-03-17,84.19000244140625
+684644,CVX,2008-03-18,86.12000274658203
+684645,CVX,2008-03-19,81.88999938964844
+684646,CVX,2008-03-20,83.20999908447266
+684647,CVX,2008-03-24,84.01000213623047
+684648,CVX,2008-03-25,84.54000091552734
+684649,CVX,2008-03-26,84.95999908447266
+684650,CVX,2008-03-27,84.4000015258789
+684651,CVX,2008-03-28,84.5
+684652,CVX,2008-03-31,85.36000061035156
+684653,CVX,2008-04-01,86.73999786376953
+684654,CVX,2008-04-02,87.51000213623047
+684655,CVX,2008-04-03,87.72000122070312
+684656,CVX,2008-04-04,88.05000305175781
+684657,CVX,2008-04-07,88.2699966430664
+684658,CVX,2008-04-08,89.27999877929688
+684659,CVX,2008-04-09,89.94999694824219
+684660,CVX,2008-04-10,89.5999984741211
+684661,CVX,2008-04-11,88.80000305175781
+684662,CVX,2008-04-14,89.30000305175781
+684663,CVX,2008-04-15,90.16999816894533
+684664,CVX,2008-04-16,91.93000030517578
+684665,CVX,2008-04-17,91.98999786376952
+684666,CVX,2008-04-18,93.18000030517578
+684667,CVX,2008-04-21,92.6999969482422
+684668,CVX,2008-04-22,94.02999877929688
+684669,CVX,2008-04-23,94.4800033569336
+684670,CVX,2008-04-24,92.4000015258789
+684671,CVX,2008-04-25,92.69000244140624
+684672,CVX,2008-04-28,92.5
+684673,CVX,2008-04-29,94.73999786376952
+684674,CVX,2008-04-30,96.1500015258789
+684675,CVX,2008-05-01,94.94000244140624
+684676,CVX,2008-05-02,95.31999969482422
+684677,CVX,2008-05-05,95.62000274658205
+684678,CVX,2008-05-06,96.87000274658205
+684679,CVX,2008-05-07,95.27999877929688
+684680,CVX,2008-05-08,97.44000244140624
+684681,CVX,2008-05-09,97.38999938964844
+684682,CVX,2008-05-12,97.36000061035156
+684683,CVX,2008-05-13,97.7300033569336
+684684,CVX,2008-05-14,97.72000122070312
+684685,CVX,2008-05-15,98.48999786376952
+684686,CVX,2008-05-16,100.37999725341795
+684687,CVX,2008-05-19,102.1999969482422
+684688,CVX,2008-05-20,103.08999633789062
+684689,CVX,2008-05-21,103.0199966430664
+684690,CVX,2008-05-22,101.91000366210938
+684691,CVX,2008-05-23,100.7300033569336
+684692,CVX,2008-05-27,99.58000183105467
+684693,CVX,2008-05-28,100.41999816894533
+684694,CVX,2008-05-29,98.86000061035156
+684695,CVX,2008-05-30,99.1500015258789
+684696,CVX,2008-06-02,99.37000274658205
+684697,CVX,2008-06-03,97.86000061035156
+684698,CVX,2008-06-04,96.04000091552734
+684699,CVX,2008-06-05,99.98999786376952
+684700,CVX,2008-06-06,99.5
+684701,CVX,2008-06-09,101.1999969482422
+684702,CVX,2008-06-10,98.77999877929688
+684703,CVX,2008-06-11,99.41999816894533
+684704,CVX,2008-06-12,98.05999755859376
+684705,CVX,2008-06-13,99.4000015258789
+684706,CVX,2008-06-16,99.48999786376952
+684707,CVX,2008-06-17,100.37000274658205
+684708,CVX,2008-06-18,99.26000213623048
+684709,CVX,2008-06-19,96.86000061035156
+684710,CVX,2008-06-20,96.62000274658205
+684711,CVX,2008-06-23,99.05999755859376
+684712,CVX,2008-06-24,98.63999938964844
+684713,CVX,2008-06-25,99.36000061035156
+684714,CVX,2008-06-26,97.41000366210938
+684715,CVX,2008-06-27,97.8000030517578
+684716,CVX,2008-06-30,99.12999725341795
+684717,CVX,2008-07-01,99.08000183105467
+684718,CVX,2008-07-02,97.41999816894533
+684719,CVX,2008-07-03,98.62999725341795
+684720,CVX,2008-07-07,96.81999969482422
+684721,CVX,2008-07-08,95.79000091552734
+684722,CVX,2008-07-09,93.91000366210938
+684723,CVX,2008-07-10,96.25
+684724,CVX,2008-07-11,92.25
+684725,CVX,2008-07-14,92.8000030517578
+684726,CVX,2008-07-15,89.41999816894531
+684727,CVX,2008-07-16,86.38999938964844
+684728,CVX,2008-07-17,85.66999816894531
+684729,CVX,2008-07-18,86.05000305175781
+684730,CVX,2008-07-21,86.91000366210938
+684731,CVX,2008-07-22,85.62999725341797
+684732,CVX,2008-07-23,82.6500015258789
+684733,CVX,2008-07-24,82.0
+684734,CVX,2008-07-25,82.55999755859375
+684735,CVX,2008-07-28,82.48999786376953
+684736,CVX,2008-07-29,82.83999633789062
+684737,CVX,2008-07-30,87.26000213623047
+684738,CVX,2008-07-31,84.55999755859375
+684739,CVX,2008-08-01,84.30999755859375
+684740,CVX,2008-08-04,82.80000305175781
+684741,CVX,2008-08-05,82.48999786376953
+684742,CVX,2008-08-06,84.55999755859375
+684743,CVX,2008-08-07,83.43000030517578
+684744,CVX,2008-08-08,84.4000015258789
+684745,CVX,2008-08-11,84.08000183105469
+684746,CVX,2008-08-12,83.55999755859375
+684747,CVX,2008-08-13,86.23999786376953
+684748,CVX,2008-08-14,86.58000183105469
+684749,CVX,2008-08-15,84.25
+684750,CVX,2008-08-18,83.19000244140625
+684751,CVX,2008-08-19,84.70999908447266
+684752,CVX,2008-08-20,86.45999908447266
+684753,CVX,2008-08-21,88.5199966430664
+684754,CVX,2008-08-22,88.0999984741211
+684755,CVX,2008-08-25,85.51000213623047
+684756,CVX,2008-08-26,85.79000091552734
+684757,CVX,2008-08-27,86.62000274658203
+684758,CVX,2008-08-28,87.18000030517578
+684759,CVX,2008-08-29,86.31999969482422
+684760,CVX,2008-09-02,83.29000091552734
+684761,CVX,2008-09-03,84.18000030517578
+684762,CVX,2008-09-04,81.22000122070312
+684763,CVX,2008-09-05,80.22000122070312
+684764,CVX,2008-09-08,81.05000305175781
+684765,CVX,2008-09-09,78.79000091552734
+684766,CVX,2008-09-10,81.16000366210938
+684767,CVX,2008-09-11,82.80000305175781
+684768,CVX,2008-09-12,84.23999786376953
+684769,CVX,2008-09-15,80.08999633789062
+684770,CVX,2008-09-16,81.86000061035156
+684771,CVX,2008-09-17,80.05000305175781
+684772,CVX,2008-09-18,82.87999725341797
+684773,CVX,2008-09-19,87.80000305175781
+684774,CVX,2008-09-22,87.33000183105469
+684775,CVX,2008-09-23,85.45999908447266
+684776,CVX,2008-09-24,85.2300033569336
+684777,CVX,2008-09-25,87.47000122070312
+684778,CVX,2008-09-26,86.94999694824219
+684779,CVX,2008-09-29,77.5
+684780,CVX,2008-09-30,82.4800033569336
+684781,CVX,2008-10-01,82.19999694824219
+684782,CVX,2008-10-02,79.55999755859375
+684783,CVX,2008-10-03,79.37999725341797
+684784,CVX,2008-10-06,76.83999633789062
+684785,CVX,2008-10-07,73.3499984741211
+684786,CVX,2008-10-08,73.0999984741211
+684787,CVX,2008-10-09,64.0
+684788,CVX,2008-10-10,57.83000183105469
+684789,CVX,2008-10-13,69.88999938964844
+684790,CVX,2008-10-14,68.54000091552734
+684791,CVX,2008-10-15,59.97999954223633
+684792,CVX,2008-10-16,63.09999847412109
+684793,CVX,2008-10-17,62.34999847412109
+684794,CVX,2008-10-20,69.61000061035156
+684795,CVX,2008-10-21,66.80000305175781
+684796,CVX,2008-10-22,61.7400016784668
+684797,CVX,2008-10-23,66.7699966430664
+684798,CVX,2008-10-24,63.90999984741211
+684799,CVX,2008-10-27,61.709999084472656
+684800,CVX,2008-10-28,70.0199966430664
+684801,CVX,2008-10-29,71.0
+684802,CVX,2008-10-30,74.18000030517578
+684803,CVX,2008-10-31,74.5999984741211
+684804,CVX,2008-11-03,73.69000244140625
+684805,CVX,2008-11-04,78.19000244140625
+684806,CVX,2008-11-05,74.87999725341797
+684807,CVX,2008-11-06,70.11000061035156
+684808,CVX,2008-11-07,73.45999908447266
+684809,CVX,2008-11-10,74.33999633789062
+684810,CVX,2008-11-11,73.54000091552734
+684811,CVX,2008-11-12,67.27999877929688
+684812,CVX,2008-11-13,75.70999908447266
+684813,CVX,2008-11-14,72.68000030517578
+684814,CVX,2008-11-17,70.77999877929688
+684815,CVX,2008-11-18,73.4000015258789
+684816,CVX,2008-11-19,70.61000061035156
+684817,CVX,2008-11-20,64.4000015258789
+684818,CVX,2008-11-21,70.48999786376953
+684819,CVX,2008-11-24,74.30000305175781
+684820,CVX,2008-11-25,76.52999877929688
+684821,CVX,2008-11-26,79.93000030517578
+684822,CVX,2008-11-28,79.01000213623047
+684823,CVX,2008-12-01,72.0199966430664
+684824,CVX,2008-12-02,75.54000091552734
+684825,CVX,2008-12-03,74.73999786376953
+684826,CVX,2008-12-04,71.76000213623047
+684827,CVX,2008-12-05,74.41999816894531
+684828,CVX,2008-12-08,78.08999633789062
+684829,CVX,2008-12-09,75.55999755859375
+684830,CVX,2008-12-10,78.44000244140625
+684831,CVX,2008-12-11,79.45999908447266
+684832,CVX,2008-12-12,79.0
+684833,CVX,2008-12-15,78.20999908447266
+684834,CVX,2008-12-16,79.01000213623047
+684835,CVX,2008-12-17,76.81999969482422
+684836,CVX,2008-12-18,73.02999877929688
+684837,CVX,2008-12-19,70.8499984741211
+684838,CVX,2008-12-22,69.38999938964844
+684839,CVX,2008-12-23,69.19999694824219
+684840,CVX,2008-12-24,69.62000274658203
+684841,CVX,2008-12-26,70.3499984741211
+684842,CVX,2008-12-29,71.55000305175781
+684843,CVX,2008-12-30,73.37999725341797
+684844,CVX,2008-12-31,73.97000122070312
+684845,CVX,2009-01-02,76.5199966430664
+684846,CVX,2009-01-05,76.66000366210938
+684847,CVX,2009-01-06,77.3499984741211
+684848,CVX,2009-01-07,73.95999908447266
+684849,CVX,2009-01-08,74.23999786376953
+684850,CVX,2009-01-09,72.81999969482422
+684851,CVX,2009-01-12,70.81999969482422
+684852,CVX,2009-01-13,71.81999969482422
+684853,CVX,2009-01-14,69.69000244140625
+684854,CVX,2009-01-15,70.7699966430664
+684855,CVX,2009-01-16,71.73999786376953
+684856,CVX,2009-01-20,68.30999755859375
+684857,CVX,2009-01-21,71.2300033569336
+684858,CVX,2009-01-22,69.94999694824219
+684859,CVX,2009-01-23,70.81999969482422
+684860,CVX,2009-01-26,71.29000091552734
+684861,CVX,2009-01-27,72.08999633789062
+684862,CVX,2009-01-28,73.79000091552734
+684863,CVX,2009-01-29,70.62000274658203
+684864,CVX,2009-01-30,70.5199966430664
+684865,CVX,2009-02-02,70.29000091552734
+684866,CVX,2009-02-03,71.63999938964844
+684867,CVX,2009-02-04,71.5999984741211
+684868,CVX,2009-02-05,73.25
+684869,CVX,2009-02-06,74.9000015258789
+684870,CVX,2009-02-09,74.41999816894531
+684871,CVX,2009-02-10,71.12000274658203
+684872,CVX,2009-02-11,71.26000213623047
+684873,CVX,2009-02-12,69.86000061035156
+684874,CVX,2009-02-13,69.7300033569336
+684875,CVX,2009-02-17,66.18000030517578
+684876,CVX,2009-02-18,66.12000274658203
+684877,CVX,2009-02-19,66.68000030517578
+684878,CVX,2009-02-20,65.06999969482422
+684879,CVX,2009-02-23,62.93999862670898
+684880,CVX,2009-02-24,65.27999877929688
+684881,CVX,2009-02-25,63.5
+684882,CVX,2009-02-26,63.16999816894531
+684883,CVX,2009-02-27,60.709999084472656
+684884,CVX,2009-03-02,57.619998931884766
+684885,CVX,2009-03-03,57.72999954223633
+684886,CVX,2009-03-04,59.27999877929688
+684887,CVX,2009-03-05,56.459999084472656
+684888,CVX,2009-03-06,58.27000045776367
+684889,CVX,2009-03-09,58.27999877929688
+684890,CVX,2009-03-10,61.77999877929688
+684891,CVX,2009-03-11,61.220001220703125
+684892,CVX,2009-03-12,63.400001525878906
+684893,CVX,2009-03-13,62.90999984741211
+684894,CVX,2009-03-16,62.93999862670898
+684895,CVX,2009-03-17,65.30999755859375
+684896,CVX,2009-03-18,66.58999633789062
+684897,CVX,2009-03-19,67.12999725341797
+684898,CVX,2009-03-20,64.70999908447266
+684899,CVX,2009-03-23,69.1500015258789
+684900,CVX,2009-03-24,68.97000122070312
+684901,CVX,2009-03-25,69.69999694824219
+684902,CVX,2009-03-26,70.16999816894531
+684903,CVX,2009-03-27,68.9000015258789
+684904,CVX,2009-03-30,66.80000305175781
+684905,CVX,2009-03-31,67.23999786376953
+684906,CVX,2009-04-01,68.30000305175781
+684907,CVX,2009-04-02,70.30999755859375
+684908,CVX,2009-04-03,70.4800033569336
+684909,CVX,2009-04-06,69.88999938964844
+684910,CVX,2009-04-07,68.4000015258789
+684911,CVX,2009-04-08,68.4800033569336
+684912,CVX,2009-04-09,69.2300033569336
+684913,CVX,2009-04-13,67.9800033569336
+684914,CVX,2009-04-14,66.58000183105469
+684915,CVX,2009-04-15,66.69999694824219
+684916,CVX,2009-04-16,65.93000030517578
+684917,CVX,2009-04-17,66.01000213623047
+684918,CVX,2009-04-20,63.869998931884766
+684919,CVX,2009-04-21,64.87999725341797
+684920,CVX,2009-04-22,63.75
+684921,CVX,2009-04-23,65.52999877929688
+684922,CVX,2009-04-24,66.5999984741211
+684923,CVX,2009-04-27,65.41000366210938
+684924,CVX,2009-04-28,65.98999786376953
+684925,CVX,2009-04-29,67.55999755859375
+684926,CVX,2009-04-30,66.0999984741211
+684927,CVX,2009-05-01,66.87000274658203
+684928,CVX,2009-05-04,66.68000030517578
+684929,CVX,2009-05-05,65.75
+684930,CVX,2009-05-06,68.11000061035156
+684931,CVX,2009-05-07,67.9800033569336
+684932,CVX,2009-05-08,70.37999725341797
+684933,CVX,2009-05-11,68.0
+684934,CVX,2009-05-12,69.19000244140625
+684935,CVX,2009-05-13,68.0999984741211
+684936,CVX,2009-05-14,67.8499984741211
+684937,CVX,2009-05-15,65.87999725341797
+684938,CVX,2009-05-18,66.02999877929688
+684939,CVX,2009-05-19,65.86000061035156
+684940,CVX,2009-05-20,65.20999908447266
+684941,CVX,2009-05-21,64.47000122070312
+684942,CVX,2009-05-22,64.44000244140625
+684943,CVX,2009-05-26,65.66000366210938
+684944,CVX,2009-05-27,64.56999969482422
+684945,CVX,2009-05-28,65.80999755859375
+684946,CVX,2009-05-29,66.66999816894531
+684947,CVX,2009-06-01,69.20999908447266
+684948,CVX,2009-06-02,69.3499984741211
+684949,CVX,2009-06-03,68.26000213623047
+684950,CVX,2009-06-04,69.79000091552734
+684951,CVX,2009-06-05,69.37000274658203
+684952,CVX,2009-06-08,69.58000183105469
+684953,CVX,2009-06-09,70.19000244140625
+684954,CVX,2009-06-10,70.22000122070312
+684955,CVX,2009-06-11,71.9000015258789
+684956,CVX,2009-06-12,72.66999816894531
+684957,CVX,2009-06-15,71.08000183105469
+684958,CVX,2009-06-16,69.87999725341797
+684959,CVX,2009-06-17,68.83000183105469
+684960,CVX,2009-06-18,68.43000030517578
+684961,CVX,2009-06-19,68.05999755859375
+684962,CVX,2009-06-22,65.76000213623047
+684963,CVX,2009-06-23,65.95999908447266
+684964,CVX,2009-06-24,65.72000122070312
+684965,CVX,2009-06-25,66.87000274658203
+684966,CVX,2009-06-26,65.94999694824219
+684967,CVX,2009-06-29,66.87999725341797
+684968,CVX,2009-06-30,66.25
+684969,CVX,2009-07-01,66.5199966430664
+684970,CVX,2009-07-02,64.41999816894531
+684971,CVX,2009-07-06,64.13999938964844
+684972,CVX,2009-07-07,62.70000076293945
+684973,CVX,2009-07-08,62.77999877929688
+684974,CVX,2009-07-09,63.08000183105469
+684975,CVX,2009-07-10,61.400001525878906
+684976,CVX,2009-07-13,62.43999862670898
+684977,CVX,2009-07-14,63.0
+684978,CVX,2009-07-15,64.56999969482422
+684979,CVX,2009-07-16,64.88999938964844
+684980,CVX,2009-07-17,65.12000274658203
+684981,CVX,2009-07-20,65.63999938964844
+684982,CVX,2009-07-21,66.25
+684983,CVX,2009-07-22,65.94000244140625
+684984,CVX,2009-07-23,67.88999938964844
+684985,CVX,2009-07-24,68.43000030517578
+684986,CVX,2009-07-27,68.8499984741211
+684987,CVX,2009-07-28,68.33999633789062
+684988,CVX,2009-07-29,67.12000274658203
+684989,CVX,2009-07-30,67.69999694824219
+684990,CVX,2009-07-31,69.47000122070312
+684991,CVX,2009-08-03,70.4000015258789
+684992,CVX,2009-08-04,70.41000366210938
+684993,CVX,2009-08-05,69.79000091552734
+684994,CVX,2009-08-06,69.25
+684995,CVX,2009-08-07,69.5
+684996,CVX,2009-08-10,69.2300033569336
+684997,CVX,2009-08-11,67.94000244140625
+684998,CVX,2009-08-12,68.72000122070312
+684999,CVX,2009-08-13,68.52999877929688
+685000,CVX,2009-08-14,68.62999725341797
+685001,CVX,2009-08-17,66.58999633789062
+685002,CVX,2009-08-18,66.94000244140625
+685003,CVX,2009-08-19,68.16000366210938
+685004,CVX,2009-08-20,68.62000274658203
+685005,CVX,2009-08-21,69.7300033569336
+685006,CVX,2009-08-24,70.76000213623047
+685007,CVX,2009-08-25,70.6500015258789
+685008,CVX,2009-08-26,71.08999633789062
+685009,CVX,2009-08-27,71.0
+685010,CVX,2009-08-28,70.68000030517578
+685011,CVX,2009-08-31,69.94000244140625
+685012,CVX,2009-09-01,68.4800033569336
+685013,CVX,2009-09-02,68.04000091552734
+685014,CVX,2009-09-03,68.33000183105469
+685015,CVX,2009-09-04,68.95999908447266
+685016,CVX,2009-09-08,70.4800033569336
+685017,CVX,2009-09-09,70.33000183105469
+685018,CVX,2009-09-10,71.44999694824219
+685019,CVX,2009-09-11,70.75
+685020,CVX,2009-09-14,71.04000091552734
+685021,CVX,2009-09-15,71.62999725341797
+685022,CVX,2009-09-16,72.44999694824219
+685023,CVX,2009-09-17,71.97000122070312
+685024,CVX,2009-09-18,72.63999938964844
+685025,CVX,2009-09-21,72.05000305175781
+685026,CVX,2009-09-22,72.62999725341797
+685027,CVX,2009-09-23,71.37000274658203
+685028,CVX,2009-09-24,70.70999908447266
+685029,CVX,2009-09-25,70.66000366210938
+685030,CVX,2009-09-28,71.69999694824219
+685031,CVX,2009-09-29,70.91000366210938
+685032,CVX,2009-09-30,70.43000030517578
+685033,CVX,2009-10-01,68.80999755859375
+685034,CVX,2009-10-02,68.13999938964844
+685035,CVX,2009-10-05,69.38999938964844
+685036,CVX,2009-10-06,70.55999755859375
+685037,CVX,2009-10-07,70.51000213623047
+685038,CVX,2009-10-08,71.44999694824219
+685039,CVX,2009-10-09,72.76000213623047
+685040,CVX,2009-10-12,73.66999816894531
+685041,CVX,2009-10-13,74.06999969482422
+685042,CVX,2009-10-14,75.45999908447266
+685043,CVX,2009-10-15,76.69000244140625
+685044,CVX,2009-10-16,76.80999755859375
+685045,CVX,2009-10-19,77.66000366210938
+685046,CVX,2009-10-20,77.02999877929688
+685047,CVX,2009-10-21,76.97000122070312
+685048,CVX,2009-10-22,77.29000091552734
+685049,CVX,2009-10-23,76.68000030517578
+685050,CVX,2009-10-26,75.44999694824219
+685051,CVX,2009-10-27,76.58999633789062
+685052,CVX,2009-10-28,75.88999938964844
+685053,CVX,2009-10-29,77.94999694824219
+685054,CVX,2009-10-30,76.54000091552734
+685055,CVX,2009-11-02,76.63999938964844
+685056,CVX,2009-11-03,76.69999694824219
+685057,CVX,2009-11-04,76.27999877929688
+685058,CVX,2009-11-05,77.23999786376953
+685059,CVX,2009-11-06,77.52999877929688
+685060,CVX,2009-11-09,77.66000366210938
+685061,CVX,2009-11-10,78.33999633789062
+685062,CVX,2009-11-11,78.51000213623047
+685063,CVX,2009-11-12,77.41999816894531
+685064,CVX,2009-11-13,77.94000244140625
+685065,CVX,2009-11-16,78.61000061035156
+685066,CVX,2009-11-17,78.80999755859375
+685067,CVX,2009-11-18,78.91999816894531
+685068,CVX,2009-11-19,77.33999633789062
+685069,CVX,2009-11-20,76.7699966430664
+685070,CVX,2009-11-23,78.73999786376953
+685071,CVX,2009-11-24,79.02999877929688
+685072,CVX,2009-11-25,79.63999938964844
+685073,CVX,2009-11-27,78.16999816894531
+685074,CVX,2009-11-30,78.04000091552734
+685075,CVX,2009-12-01,79.05999755859375
+685076,CVX,2009-12-02,78.7300033569336
+685077,CVX,2009-12-03,77.95999908447266
+685078,CVX,2009-12-04,78.06999969482422
+685079,CVX,2009-12-07,78.16999816894531
+685080,CVX,2009-12-08,76.76000213623047
+685081,CVX,2009-12-09,77.05999755859375
+685082,CVX,2009-12-10,77.41999816894531
+685083,CVX,2009-12-11,77.76000213623047
+685084,CVX,2009-12-14,77.26000213623047
+685085,CVX,2009-12-15,77.37000274658203
+685086,CVX,2009-12-16,77.88999938964844
+685087,CVX,2009-12-17,76.77999877929688
+685088,CVX,2009-12-18,76.9000015258789
+685089,CVX,2009-12-21,77.5
+685090,CVX,2009-12-22,77.48999786376953
+685091,CVX,2009-12-23,77.04000091552734
+685092,CVX,2009-12-24,77.43000030517578
+685093,CVX,2009-12-28,77.7699966430664
+685094,CVX,2009-12-29,77.20999908447266
+685095,CVX,2009-12-30,77.6500015258789
+685096,CVX,2009-12-31,76.98999786376953
+685097,CVX,2010-01-04,79.05999755859375
+685098,CVX,2010-01-05,79.62000274658203
+685099,CVX,2010-01-06,79.62999725341797
+685100,CVX,2010-01-07,79.33000183105469
+685101,CVX,2010-01-08,79.47000122070312
+685102,CVX,2010-01-11,80.87999725341797
+685103,CVX,2010-01-12,80.41000366210938
+685104,CVX,2010-01-13,79.80000305175781
+685105,CVX,2010-01-14,79.55000305175781
+685106,CVX,2010-01-15,79.2300033569336
+685107,CVX,2010-01-19,79.68000030517578
+685108,CVX,2010-01-20,78.1500015258789
+685109,CVX,2010-01-21,76.23999786376953
+685110,CVX,2010-01-22,74.58999633789062
+685111,CVX,2010-01-25,74.55000305175781
+685112,CVX,2010-01-26,74.1500015258789
+685113,CVX,2010-01-27,73.69999694824219
+685114,CVX,2010-01-28,73.23999786376953
+685115,CVX,2010-01-29,72.12000274658203
+685116,CVX,2010-02-01,73.58000183105469
+685117,CVX,2010-02-02,74.44999694824219
+685118,CVX,2010-02-03,73.20999908447266
+685119,CVX,2010-02-04,71.37000274658203
+685120,CVX,2010-02-05,71.18000030517578
+685121,CVX,2010-02-08,70.12999725341797
+685122,CVX,2010-02-09,71.30999755859375
+685123,CVX,2010-02-10,70.75
+685124,CVX,2010-02-11,71.7300033569336
+685125,CVX,2010-02-12,71.01000213623047
+685126,CVX,2010-02-16,72.98999786376953
+685127,CVX,2010-02-17,72.83999633789062
+685128,CVX,2010-02-18,73.62000274658203
+685129,CVX,2010-02-19,74.05000305175781
+685130,CVX,2010-02-22,72.95999908447266
+685131,CVX,2010-02-23,72.04000091552734
+685132,CVX,2010-02-24,72.33999633789062
+685133,CVX,2010-02-25,72.11000061035156
+685134,CVX,2010-02-26,72.30000305175781
+685135,CVX,2010-03-01,72.80999755859375
+685136,CVX,2010-03-02,73.31999969482422
+685137,CVX,2010-03-03,73.12999725341797
+685138,CVX,2010-03-04,73.08000183105469
+685139,CVX,2010-03-05,74.30000305175781
+685140,CVX,2010-03-08,74.63999938964844
+685141,CVX,2010-03-09,74.30000305175781
+685142,CVX,2010-03-10,73.95999908447266
+685143,CVX,2010-03-11,73.98999786376953
+685144,CVX,2010-03-12,73.72000122070312
+685145,CVX,2010-03-15,73.56999969482422
+685146,CVX,2010-03-16,73.9800033569336
+685147,CVX,2010-03-17,74.66999816894531
+685148,CVX,2010-03-18,74.76000213623047
+685149,CVX,2010-03-19,74.9800033569336
+685150,CVX,2010-03-22,74.45999908447266
+685151,CVX,2010-03-23,74.7699966430664
+685152,CVX,2010-03-24,73.93000030517578
+685153,CVX,2010-03-25,73.80000305175781
+685154,CVX,2010-03-26,74.43000030517578
+685155,CVX,2010-03-29,75.2300033569336
+685156,CVX,2010-03-30,75.30000305175781
+685157,CVX,2010-03-31,75.83000183105469
+685158,CVX,2010-04-01,76.69000244140625
+685159,CVX,2010-04-05,77.66000366210938
+685160,CVX,2010-04-06,77.87999725341797
+685161,CVX,2010-04-07,77.37000274658203
+685162,CVX,2010-04-08,77.66000366210938
+685163,CVX,2010-04-09,79.5
+685164,CVX,2010-04-12,80.43000030517578
+685165,CVX,2010-04-13,80.20999908447266
+685166,CVX,2010-04-14,80.58000183105469
+685167,CVX,2010-04-15,81.58999633789062
+685168,CVX,2010-04-16,80.75
+685169,CVX,2010-04-19,81.31999969482422
+685170,CVX,2010-04-20,82.05000305175781
+685171,CVX,2010-04-21,81.91999816894531
+685172,CVX,2010-04-22,81.19999694824219
+685173,CVX,2010-04-23,82.66999816894531
+685174,CVX,2010-04-26,82.58999633789062
+685175,CVX,2010-04-27,80.2300033569336
+685176,CVX,2010-04-28,80.62000274658203
+685177,CVX,2010-04-29,82.29000091552734
+685178,CVX,2010-04-30,81.44000244140625
+685179,CVX,2010-05-03,82.83000183105469
+685180,CVX,2010-05-04,80.76000213623047
+685181,CVX,2010-05-05,80.19000244140625
+685182,CVX,2010-05-06,77.19999694824219
+685183,CVX,2010-05-07,77.0999984741211
+685184,CVX,2010-05-10,79.88999938964844
+685185,CVX,2010-05-11,79.69999694824219
+685186,CVX,2010-05-12,80.05999755859375
+685187,CVX,2010-05-13,78.91999816894531
+685188,CVX,2010-05-14,77.83000183105469
+685189,CVX,2010-05-17,77.7300033569336
+685190,CVX,2010-05-18,76.8499984741211
+685191,CVX,2010-05-19,76.5999984741211
+685192,CVX,2010-05-20,73.5999984741211
+685193,CVX,2010-05-21,74.4800033569336
+685194,CVX,2010-05-24,73.44000244140625
+685195,CVX,2010-05-25,72.56999969482422
+685196,CVX,2010-05-26,71.55000305175781
+685197,CVX,2010-05-27,74.36000061035156
+685198,CVX,2010-05-28,73.87000274658203
+685199,CVX,2010-06-01,72.29000091552734
+685200,CVX,2010-06-02,74.12999725341797
+685201,CVX,2010-06-03,73.91000366210938
+685202,CVX,2010-06-04,71.27999877929688
+685203,CVX,2010-06-07,71.3499984741211
+685204,CVX,2010-06-08,71.0199966430664
+685205,CVX,2010-06-09,70.79000091552734
+685206,CVX,2010-06-10,74.16999816894531
+685207,CVX,2010-06-11,74.05999755859375
+685208,CVX,2010-06-14,74.18000030517578
+685209,CVX,2010-06-15,75.2300033569336
+685210,CVX,2010-06-16,74.94999694824219
+685211,CVX,2010-06-17,75.31999969482422
+685212,CVX,2010-06-18,75.5199966430664
+685213,CVX,2010-06-21,75.72000122070312
+685214,CVX,2010-06-22,74.0
+685215,CVX,2010-06-23,72.26000213623047
+685216,CVX,2010-06-24,70.83000183105469
+685217,CVX,2010-06-25,70.05999755859375
+685218,CVX,2010-06-28,69.95999908447266
+685219,CVX,2010-06-29,68.36000061035156
+685220,CVX,2010-06-30,67.86000061035156
+685221,CVX,2010-07-01,67.4800033569336
+685222,CVX,2010-07-02,67.30999755859375
+685223,CVX,2010-07-06,67.55999755859375
+685224,CVX,2010-07-07,69.44999694824219
+685225,CVX,2010-07-08,70.41000366210938
+685226,CVX,2010-07-09,71.83999633789062
+685227,CVX,2010-07-12,71.8499984741211
+685228,CVX,2010-07-13,73.2300033569336
+685229,CVX,2010-07-14,73.05000305175781
+685230,CVX,2010-07-15,73.04000091552734
+685231,CVX,2010-07-16,71.5
+685232,CVX,2010-07-19,72.0
+685233,CVX,2010-07-20,73.0999984741211
+685234,CVX,2010-07-21,72.16999816894531
+685235,CVX,2010-07-22,73.44000244140625
+685236,CVX,2010-07-23,73.5199966430664
+685237,CVX,2010-07-26,74.62000274658203
+685238,CVX,2010-07-27,75.30000305175781
+685239,CVX,2010-07-28,75.55999755859375
+685240,CVX,2010-07-29,76.0199966430664
+685241,CVX,2010-07-30,76.20999908447266
+685242,CVX,2010-08-02,77.80000305175781
+685243,CVX,2010-08-03,78.66000366210938
+685244,CVX,2010-08-04,79.0199966430664
+685245,CVX,2010-08-05,79.06999969482422
+685246,CVX,2010-08-06,78.7300033569336
+685247,CVX,2010-08-09,79.29000091552734
+685248,CVX,2010-08-10,79.04000091552734
+685249,CVX,2010-08-11,77.12999725341797
+685250,CVX,2010-08-12,77.06999969482422
+685251,CVX,2010-08-13,77.4000015258789
+685252,CVX,2010-08-16,77.70999908447266
+685253,CVX,2010-08-17,77.7699966430664
+685254,CVX,2010-08-18,77.04000091552734
+685255,CVX,2010-08-19,75.83999633789062
+685256,CVX,2010-08-20,75.05000305175781
+685257,CVX,2010-08-23,75.05000305175781
+685258,CVX,2010-08-24,73.77999877929688
+685259,CVX,2010-08-25,74.06999969482422
+685260,CVX,2010-08-26,73.33000183105469
+685261,CVX,2010-08-27,74.93000030517578
+685262,CVX,2010-08-30,73.77999877929688
+685263,CVX,2010-08-31,74.08000183105469
+685264,CVX,2010-09-01,76.7699966430664
+685265,CVX,2010-09-02,77.44999694824219
+685266,CVX,2010-09-03,78.0
+685267,CVX,2010-09-07,77.05000305175781
+685268,CVX,2010-09-08,77.25
+685269,CVX,2010-09-09,77.36000061035156
+685270,CVX,2010-09-10,78.81999969482422
+685271,CVX,2010-09-13,79.25
+685272,CVX,2010-09-14,79.51000213623047
+685273,CVX,2010-09-15,79.20999908447266
+685274,CVX,2010-09-16,79.05000305175781
+685275,CVX,2010-09-17,78.45999908447266
+685276,CVX,2010-09-20,79.9000015258789
+685277,CVX,2010-09-21,79.75
+685278,CVX,2010-09-22,79.25
+685279,CVX,2010-09-23,78.54000091552734
+685280,CVX,2010-09-24,80.12000274658203
+685281,CVX,2010-09-27,80.08000183105469
+685282,CVX,2010-09-28,80.87999725341797
+685283,CVX,2010-09-29,81.27999877929688
+685284,CVX,2010-09-30,81.05000305175781
+685285,CVX,2010-10-01,81.94999694824219
+685286,CVX,2010-10-04,81.30999755859375
+685287,CVX,2010-10-05,83.38999938964844
+685288,CVX,2010-10-06,83.88999938964844
+685289,CVX,2010-10-07,83.5199966430664
+685290,CVX,2010-10-08,83.94000244140625
+685291,CVX,2010-10-11,83.70999908447266
+685292,CVX,2010-10-12,83.83999633789062
+685293,CVX,2010-10-13,83.66999816894531
+685294,CVX,2010-10-14,83.9000015258789
+685295,CVX,2010-10-15,83.61000061035156
+685296,CVX,2010-10-18,84.4800033569336
+685297,CVX,2010-10-19,82.79000091552734
+685298,CVX,2010-10-20,84.0199966430664
+685299,CVX,2010-10-21,84.25
+685300,CVX,2010-10-22,84.55000305175781
+685301,CVX,2010-10-25,84.87000274658203
+685302,CVX,2010-10-26,85.1500015258789
+685303,CVX,2010-10-27,84.30999755859375
+685304,CVX,2010-10-28,84.44000244140625
+685305,CVX,2010-10-29,82.5999984741211
+685306,CVX,2010-11-01,81.44999694824219
+685307,CVX,2010-11-02,82.1500015258789
+685308,CVX,2010-11-03,82.69999694824219
+685309,CVX,2010-11-04,85.13999938964844
+685310,CVX,2010-11-05,84.9800033569336
+685311,CVX,2010-11-08,84.80000305175781
+685312,CVX,2010-11-09,83.55999755859375
+685313,CVX,2010-11-10,85.16999816894531
+685314,CVX,2010-11-11,86.08999633789062
+685315,CVX,2010-11-12,85.44000244140625
+685316,CVX,2010-11-15,84.86000061035156
+685317,CVX,2010-11-16,82.4800033569336
+685318,CVX,2010-11-17,82.45999908447266
+685319,CVX,2010-11-18,83.81999969482422
+685320,CVX,2010-11-19,83.94000244140625
+685321,CVX,2010-11-22,83.44999694824219
+685322,CVX,2010-11-23,81.75
+685323,CVX,2010-11-24,82.93000030517578
+685324,CVX,2010-11-26,82.05000305175781
+685325,CVX,2010-11-29,81.69000244140625
+685326,CVX,2010-11-30,80.97000122070312
+685327,CVX,2010-12-01,82.69999694824219
+685328,CVX,2010-12-02,84.5
+685329,CVX,2010-12-03,84.88999938964844
+685330,CVX,2010-12-06,84.94999694824219
+685331,CVX,2010-12-07,86.30000305175781
+685332,CVX,2010-12-08,86.13999938964844
+685333,CVX,2010-12-09,86.6500015258789
+685334,CVX,2010-12-10,87.02999877929688
+685335,CVX,2010-12-13,88.37000274658203
+685336,CVX,2010-12-14,88.37999725341797
+685337,CVX,2010-12-15,88.01000213623047
+685338,CVX,2010-12-16,89.05999755859375
+685339,CVX,2010-12-17,88.48999786376953
+685340,CVX,2010-12-20,88.80000305175781
+685341,CVX,2010-12-21,89.2300033569336
+685342,CVX,2010-12-22,89.91999816894531
+685343,CVX,2010-12-23,90.68000030517578
+685344,CVX,2010-12-27,90.12000274658205
+685345,CVX,2010-12-28,91.19000244140624
+685346,CVX,2010-12-29,91.37000274658205
+685347,CVX,2010-12-30,91.5999984741211
+685348,CVX,2010-12-31,91.25
+685349,CVX,2011-01-03,91.94000244140624
+685350,CVX,2011-01-04,91.5999984741211
+685351,CVX,2011-01-05,91.44000244140624
+685352,CVX,2011-01-06,90.69000244140624
+685353,CVX,2011-01-07,91.19000244140624
+685354,CVX,2011-01-10,90.41000366210938
+685355,CVX,2011-01-11,91.83000183105467
+685356,CVX,2011-01-12,92.4499969482422
+685357,CVX,2011-01-13,92.18000030517578
+685358,CVX,2011-01-14,92.83000183105467
+685359,CVX,2011-01-18,93.3499984741211
+685360,CVX,2011-01-19,92.97000122070312
+685361,CVX,2011-01-20,92.70999908447266
+685362,CVX,2011-01-21,93.77999877929688
+685363,CVX,2011-01-24,94.0999984741211
+685364,CVX,2011-01-25,94.08000183105467
+685365,CVX,2011-01-26,94.63999938964844
+685366,CVX,2011-01-27,94.75
+685367,CVX,2011-01-28,93.37000274658205
+685368,CVX,2011-01-31,94.93000030517578
+685369,CVX,2011-02-01,96.22000122070312
+685370,CVX,2011-02-02,96.4800033569336
+685371,CVX,2011-02-03,97.30999755859376
+685372,CVX,2011-02-04,97.11000061035156
+685373,CVX,2011-02-07,97.66000366210938
+685374,CVX,2011-02-08,97.73999786376952
+685375,CVX,2011-02-09,96.23999786376952
+685376,CVX,2011-02-10,96.6999969482422
+685377,CVX,2011-02-11,96.4499969482422
+685378,CVX,2011-02-14,96.9499969482422
+685379,CVX,2011-02-15,96.33999633789062
+685380,CVX,2011-02-16,96.66000366210938
+685381,CVX,2011-02-17,97.16999816894533
+685382,CVX,2011-02-18,98.72000122070312
+685383,CVX,2011-02-22,100.31999969482422
+685384,CVX,2011-02-23,102.2699966430664
+685385,CVX,2011-02-24,102.02999877929688
+685386,CVX,2011-02-25,102.0999984741211
+685387,CVX,2011-02-28,103.75
+685388,CVX,2011-03-01,102.9000015258789
+685389,CVX,2011-03-02,103.47000122070312
+685390,CVX,2011-03-03,104.19000244140624
+685391,CVX,2011-03-04,103.75
+685392,CVX,2011-03-07,103.01000213623048
+685393,CVX,2011-03-08,103.7699966430664
+685394,CVX,2011-03-09,102.13999938964844
+685395,CVX,2011-03-10,99.08000183105467
+685396,CVX,2011-03-11,99.93000030517578
+685397,CVX,2011-03-14,100.8000030517578
+685398,CVX,2011-03-15,101.2300033569336
+685399,CVX,2011-03-16,99.51000213623048
+685400,CVX,2011-03-17,102.23999786376952
+685401,CVX,2011-03-18,102.8000030517578
+685402,CVX,2011-03-21,105.19000244140624
+685403,CVX,2011-03-22,105.2300033569336
+685404,CVX,2011-03-23,105.4800033569336
+685405,CVX,2011-03-24,105.37999725341795
+685406,CVX,2011-03-25,106.77999877929688
+685407,CVX,2011-03-28,106.04000091552734
+685408,CVX,2011-03-29,107.37000274658205
+685409,CVX,2011-03-30,108.01000213623048
+685410,CVX,2011-03-31,107.48999786376952
+685411,CVX,2011-04-01,108.31999969482422
+685412,CVX,2011-04-04,108.2300033569336
+685413,CVX,2011-04-05,109.33000183105467
+685414,CVX,2011-04-06,108.66000366210938
+685415,CVX,2011-04-07,108.94000244140624
+685416,CVX,2011-04-08,109.66000366210938
+685417,CVX,2011-04-11,107.77999877929688
+685418,CVX,2011-04-12,104.18000030517578
+685419,CVX,2011-04-13,103.80999755859376
+685420,CVX,2011-04-14,104.87999725341795
+685421,CVX,2011-04-15,106.23999786376952
+685422,CVX,2011-04-18,104.5
+685423,CVX,2011-04-19,105.4000015258789
+685424,CVX,2011-04-20,107.80999755859376
+685425,CVX,2011-04-21,108.12999725341795
+685426,CVX,2011-04-25,107.41999816894533
+685427,CVX,2011-04-26,108.75
+685428,CVX,2011-04-27,108.97000122070312
+685429,CVX,2011-04-28,108.80999755859376
+685430,CVX,2011-04-29,109.44000244140624
+685431,CVX,2011-05-02,108.18000030517578
+685432,CVX,2011-05-03,106.16999816894533
+685433,CVX,2011-05-04,104.68000030517578
+685434,CVX,2011-05-05,102.62000274658205
+685435,CVX,2011-05-06,102.87999725341795
+685436,CVX,2011-05-09,104.08999633789062
+685437,CVX,2011-05-10,104.36000061035156
+685438,CVX,2011-05-11,102.26000213623048
+685439,CVX,2011-05-12,102.76000213623048
+685440,CVX,2011-05-13,102.38999938964844
+685441,CVX,2011-05-16,101.6500015258789
+685442,CVX,2011-05-17,100.41000366210938
+685443,CVX,2011-05-18,102.86000061035156
+685444,CVX,2011-05-19,103.87000274658205
+685445,CVX,2011-05-20,102.56999969482422
+685446,CVX,2011-05-23,101.37000274658205
+685447,CVX,2011-05-24,102.2699966430664
+685448,CVX,2011-05-25,103.25
+685449,CVX,2011-05-26,103.36000061035156
+685450,CVX,2011-05-27,103.20999908447266
+685451,CVX,2011-05-31,104.91000366210938
+685452,CVX,2011-06-01,102.48999786376952
+685453,CVX,2011-06-02,101.12000274658205
+685454,CVX,2011-06-03,101.0
+685455,CVX,2011-06-06,99.68000030517578
+685456,CVX,2011-06-07,99.47000122070312
+685457,CVX,2011-06-08,99.9499969482422
+685458,CVX,2011-06-09,101.2300033569336
+685459,CVX,2011-06-10,99.66999816894533
+685460,CVX,2011-06-13,98.93000030517578
+685461,CVX,2011-06-14,100.5999984741211
+685462,CVX,2011-06-15,98.41000366210938
+685463,CVX,2011-06-16,99.43000030517578
+685464,CVX,2011-06-17,99.16999816894533
+685465,CVX,2011-06-20,99.91000366210938
+685466,CVX,2011-06-21,101.58999633789062
+685467,CVX,2011-06-22,101.06999969482422
+685468,CVX,2011-06-23,99.36000061035156
+685469,CVX,2011-06-24,97.9000015258789
+685470,CVX,2011-06-27,98.9000015258789
+685471,CVX,2011-06-28,100.3499984741211
+685472,CVX,2011-06-29,101.27999877929688
+685473,CVX,2011-06-30,102.83999633789062
+685474,CVX,2011-07-01,104.08999633789062
+685475,CVX,2011-07-05,105.12000274658205
+685476,CVX,2011-07-06,105.08000183105467
+685477,CVX,2011-07-07,106.58999633789062
+685478,CVX,2011-07-08,105.88999938964844
+685479,CVX,2011-07-11,104.41000366210938
+685480,CVX,2011-07-12,104.38999938964844
+685481,CVX,2011-07-13,105.08999633789062
+685482,CVX,2011-07-14,104.66999816894533
+685483,CVX,2011-07-15,106.19000244140624
+685484,CVX,2011-07-18,106.2300033569336
+685485,CVX,2011-07-19,107.4800033569336
+685486,CVX,2011-07-20,107.0999984741211
+685487,CVX,2011-07-21,109.43000030517578
+685488,CVX,2011-07-22,108.97000122070312
+685489,CVX,2011-07-25,108.0999984741211
+685490,CVX,2011-07-26,107.56999969482422
+685491,CVX,2011-07-27,105.62999725341795
+685492,CVX,2011-07-28,105.02999877929688
+685493,CVX,2011-07-29,104.0199966430664
+685494,CVX,2011-08-01,105.37999725341795
+685495,CVX,2011-08-02,103.4499969482422
+685496,CVX,2011-08-03,102.76000213623048
+685497,CVX,2011-08-04,96.83999633789062
+685498,CVX,2011-08-05,97.61000061035156
+685499,CVX,2011-08-08,90.25
+685500,CVX,2011-08-09,93.4000015258789
+685501,CVX,2011-08-10,90.56999969482422
+685502,CVX,2011-08-11,94.06999969482422
+685503,CVX,2011-08-12,95.86000061035156
+685504,CVX,2011-08-15,99.0999984741211
+685505,CVX,2011-08-16,98.13999938964844
+685506,CVX,2011-08-17,97.68000030517578
+685507,CVX,2011-08-18,93.23999786376952
+685508,CVX,2011-08-19,93.29000091552734
+685509,CVX,2011-08-22,93.3000030517578
+685510,CVX,2011-08-23,97.33000183105467
+685511,CVX,2011-08-24,97.58999633789062
+685512,CVX,2011-08-25,95.95999908447266
+685513,CVX,2011-08-26,96.8499984741211
+685514,CVX,2011-08-29,98.73999786376952
+685515,CVX,2011-08-30,98.4000015258789
+685516,CVX,2011-08-31,98.83999633789062
+685517,CVX,2011-09-01,98.5199966430664
+685518,CVX,2011-09-02,96.41000366210938
+685519,CVX,2011-09-06,95.61000061035156
+685520,CVX,2011-09-07,99.29000091552734
+685521,CVX,2011-09-08,98.41000366210938
+685522,CVX,2011-09-09,95.19000244140624
+685523,CVX,2011-09-12,95.91000366210938
+685524,CVX,2011-09-13,95.93000030517578
+685525,CVX,2011-09-14,97.30999755859376
+685526,CVX,2011-09-15,99.26000213623048
+685527,CVX,2011-09-16,99.62999725341795
+685528,CVX,2011-09-19,98.70999908447266
+685529,CVX,2011-09-20,97.79000091552734
+685530,CVX,2011-09-21,94.2699966430664
+685531,CVX,2011-09-22,90.16999816894533
+685532,CVX,2011-09-23,90.01000213623047
+685533,CVX,2011-09-26,91.48999786376952
+685534,CVX,2011-09-27,93.54000091552734
+685535,CVX,2011-09-28,91.73999786376952
+685536,CVX,2011-09-29,94.38999938964844
+685537,CVX,2011-09-30,92.58999633789062
+685538,CVX,2011-10-03,89.87999725341797
+685539,CVX,2011-10-04,91.4800033569336
+685540,CVX,2011-10-05,94.66000366210938
+685541,CVX,2011-10-06,94.61000061035156
+685542,CVX,2011-10-07,94.4000015258789
+685543,CVX,2011-10-10,98.1999969482422
+685544,CVX,2011-10-11,97.5999984741211
+685545,CVX,2011-10-12,97.77999877929688
+685546,CVX,2011-10-13,97.79000091552734
+685547,CVX,2011-10-14,100.47000122070312
+685548,CVX,2011-10-17,98.61000061035156
+685549,CVX,2011-10-18,102.9499969482422
+685550,CVX,2011-10-19,102.23999786376952
+685551,CVX,2011-10-20,103.38999938964844
+685552,CVX,2011-10-21,105.52999877929688
+685553,CVX,2011-10-24,106.2699966430664
+685554,CVX,2011-10-25,104.5
+685555,CVX,2011-10-26,106.7699966430664
+685556,CVX,2011-10-27,108.97000122070312
+685557,CVX,2011-10-28,109.63999938964844
+685558,CVX,2011-10-31,105.0500030517578
+685559,CVX,2011-11-01,102.08000183105467
+685560,CVX,2011-11-02,104.54000091552734
+685561,CVX,2011-11-03,106.12999725341795
+685562,CVX,2011-11-04,106.43000030517578
+685563,CVX,2011-11-07,107.72000122070312
+685564,CVX,2011-11-08,108.86000061035156
+685565,CVX,2011-11-09,104.27999877929688
+685566,CVX,2011-11-10,105.5
+685567,CVX,2011-11-11,107.0500030517578
+685568,CVX,2011-11-14,106.16999816894533
+685569,CVX,2011-11-15,103.2699966430664
+685570,CVX,2011-11-16,101.0500030517578
+685571,CVX,2011-11-17,100.08000183105467
+685572,CVX,2011-11-18,97.87999725341795
+685573,CVX,2011-11-21,95.66000366210938
+685574,CVX,2011-11-22,96.41999816894533
+685575,CVX,2011-11-23,93.75
+685576,CVX,2011-11-25,92.29000091552734
+685577,CVX,2011-11-28,95.7699966430664
+685578,CVX,2011-11-29,97.38999938964844
+685579,CVX,2011-11-30,102.81999969482422
+685580,CVX,2011-12-01,101.83000183105467
+685581,CVX,2011-12-02,101.69000244140624
+685582,CVX,2011-12-05,102.81999969482422
+685583,CVX,2011-12-06,104.36000061035156
+685584,CVX,2011-12-07,104.5199966430664
+685585,CVX,2011-12-08,102.25
+685586,CVX,2011-12-09,104.25
+685587,CVX,2011-12-12,103.06999969482422
+685588,CVX,2011-12-13,103.62000274658205
+685589,CVX,2011-12-14,100.52999877929688
+685590,CVX,2011-12-15,99.66999816894533
+685591,CVX,2011-12-16,100.86000061035156
+685592,CVX,2011-12-19,99.72000122070312
+685593,CVX,2011-12-20,103.66999816894533
+685594,CVX,2011-12-21,105.43000030517578
+685595,CVX,2011-12-22,106.30999755859376
+685596,CVX,2011-12-23,107.5
+685597,CVX,2011-12-27,107.9800033569336
+685598,CVX,2011-12-28,105.95999908447266
+685599,CVX,2011-12-29,107.47000122070312
+685600,CVX,2011-12-30,106.4000015258789
+685601,CVX,2012-01-03,110.37000274658205
+685602,CVX,2012-01-04,110.18000030517578
+685603,CVX,2012-01-05,109.0999984741211
+685604,CVX,2012-01-06,108.30999755859376
+685605,CVX,2012-01-09,109.48999786376952
+685606,CVX,2012-01-10,109.05999755859376
+685607,CVX,2012-01-11,107.7699966430664
+685608,CVX,2012-01-12,104.97000122070312
+685609,CVX,2012-01-13,106.08999633789062
+685610,CVX,2012-01-17,106.72000122070312
+685611,CVX,2012-01-18,106.83000183105467
+685612,CVX,2012-01-19,106.93000030517578
+685613,CVX,2012-01-20,106.88999938964844
+685614,CVX,2012-01-23,107.01000213623048
+685615,CVX,2012-01-24,106.72000122070312
+685616,CVX,2012-01-25,107.7300033569336
+685617,CVX,2012-01-26,106.58999633789062
+685618,CVX,2012-01-27,103.95999908447266
+685619,CVX,2012-01-30,103.41000366210938
+685620,CVX,2012-01-31,103.12000274658205
+685621,CVX,2012-02-01,102.79000091552734
+685622,CVX,2012-02-02,103.69000244140624
+685623,CVX,2012-02-03,105.5
+685624,CVX,2012-02-06,106.66999816894533
+685625,CVX,2012-02-07,106.83000183105467
+685626,CVX,2012-02-08,106.76000213623048
+685627,CVX,2012-02-09,106.37000274658205
+685628,CVX,2012-02-10,105.27999877929688
+685629,CVX,2012-02-13,106.37999725341795
+685630,CVX,2012-02-14,106.48999786376952
+685631,CVX,2012-02-15,105.0
+685632,CVX,2012-02-16,106.5199966430664
+685633,CVX,2012-02-17,106.66000366210938
+685634,CVX,2012-02-21,108.41000366210938
+685635,CVX,2012-02-22,107.5
+685636,CVX,2012-02-23,108.3499984741211
+685637,CVX,2012-02-24,109.08000183105467
+685638,CVX,2012-02-27,109.62999725341795
+685639,CVX,2012-02-28,109.61000061035156
+685640,CVX,2012-02-29,109.12000274658205
+685641,CVX,2012-03-01,109.76000213623048
+685642,CVX,2012-03-02,109.61000061035156
+685643,CVX,2012-03-05,109.31999969482422
+685644,CVX,2012-03-06,108.8499984741211
+685645,CVX,2012-03-07,109.45999908447266
+685646,CVX,2012-03-08,110.02999877929688
+685647,CVX,2012-03-09,109.56999969482422
+685648,CVX,2012-03-12,110.0
+685649,CVX,2012-03-13,111.19000244140624
+685650,CVX,2012-03-14,110.69000244140624
+685651,CVX,2012-03-15,110.02999877929688
+685652,CVX,2012-03-16,110.27999877929688
+685653,CVX,2012-03-19,110.6999969482422
+685654,CVX,2012-03-20,109.08000183105467
+685655,CVX,2012-03-21,107.91000366210938
+685656,CVX,2012-03-22,105.3499984741211
+685657,CVX,2012-03-23,106.36000061035156
+685658,CVX,2012-03-26,107.83999633789062
+685659,CVX,2012-03-27,107.04000091552734
+685660,CVX,2012-03-28,105.88999938964844
+685661,CVX,2012-03-29,106.8499984741211
+685662,CVX,2012-03-30,107.20999908447266
+685663,CVX,2012-04-02,108.3000030517578
+685664,CVX,2012-04-03,107.13999938964844
+685665,CVX,2012-04-04,105.5999984741211
+685666,CVX,2012-04-05,104.75
+685667,CVX,2012-04-09,103.48999786376952
+685668,CVX,2012-04-10,101.4499969482422
+685669,CVX,2012-04-11,100.9499969482422
+685670,CVX,2012-04-12,102.58999633789062
+685671,CVX,2012-04-13,100.77999877929688
+685672,CVX,2012-04-16,101.51000213623048
+685673,CVX,2012-04-17,103.62000274658205
+685674,CVX,2012-04-18,103.38999938964844
+685675,CVX,2012-04-19,102.51000213623048
+685676,CVX,2012-04-20,102.5199966430664
+685677,CVX,2012-04-23,102.44000244140624
+685678,CVX,2012-04-24,103.02999877929688
+685679,CVX,2012-04-25,103.8499984741211
+685680,CVX,2012-04-26,106.22000122070312
+685681,CVX,2012-04-27,106.1999969482422
+685682,CVX,2012-04-30,106.55999755859376
+685683,CVX,2012-05-01,108.2699966430664
+685684,CVX,2012-05-02,107.02999877929688
+685685,CVX,2012-05-03,105.98999786376952
+685686,CVX,2012-05-04,103.72000122070312
+685687,CVX,2012-05-07,103.30999755859376
+685688,CVX,2012-05-08,102.83999633789062
+685689,CVX,2012-05-09,101.77999877929688
+685690,CVX,2012-05-10,103.36000061035156
+685691,CVX,2012-05-11,102.69000244140624
+685692,CVX,2012-05-14,101.94000244140624
+685693,CVX,2012-05-15,100.9000015258789
+685694,CVX,2012-05-16,100.0999984741211
+685695,CVX,2012-05-17,100.13999938964844
+685696,CVX,2012-05-18,98.45999908447266
+685697,CVX,2012-05-21,99.69000244140624
+685698,CVX,2012-05-22,99.31999969482422
+685699,CVX,2012-05-23,99.0
+685700,CVX,2012-05-24,100.05999755859376
+685701,CVX,2012-05-25,98.86000061035156
+685702,CVX,2012-05-29,100.23999786376952
+685703,CVX,2012-05-30,97.62999725341795
+685704,CVX,2012-05-31,98.30999755859376
+685705,CVX,2012-06-01,96.41000366210938
+685706,CVX,2012-06-04,96.58000183105467
+685707,CVX,2012-06-05,96.48999786376952
+685708,CVX,2012-06-06,99.8000030517578
+685709,CVX,2012-06-07,100.38999938964844
+685710,CVX,2012-06-08,100.83999633789062
+685711,CVX,2012-06-11,99.91000366210938
+685712,CVX,2012-06-12,100.73999786376952
+685713,CVX,2012-06-13,100.12999725341795
+685714,CVX,2012-06-14,101.91999816894533
+685715,CVX,2012-06-15,104.33000183105467
+685716,CVX,2012-06-18,103.45999908447266
+685717,CVX,2012-06-19,104.05999755859376
+685718,CVX,2012-06-20,103.62999725341795
+685719,CVX,2012-06-21,100.0199966430664
+685720,CVX,2012-06-22,100.44000244140624
+685721,CVX,2012-06-25,99.08000183105467
+685722,CVX,2012-06-26,100.9499969482422
+685723,CVX,2012-06-27,102.56999969482422
+685724,CVX,2012-06-28,103.45999908447266
+685725,CVX,2012-06-29,105.5
+685726,CVX,2012-07-02,105.86000061035156
+685727,CVX,2012-07-03,107.37000274658205
+685728,CVX,2012-07-05,106.02999877929688
+685729,CVX,2012-07-06,105.06999969482422
+685730,CVX,2012-07-09,104.45999908447266
+685731,CVX,2012-07-10,103.87999725341795
+685732,CVX,2012-07-11,104.8499984741211
+685733,CVX,2012-07-12,105.02999877929688
+685734,CVX,2012-07-13,106.01000213623048
+685735,CVX,2012-07-16,106.77999877929688
+685736,CVX,2012-07-17,107.43000030517578
+685737,CVX,2012-07-18,107.87999725341795
+685738,CVX,2012-07-19,108.83999633789062
+685739,CVX,2012-07-20,109.19000244140624
+685740,CVX,2012-07-23,107.9499969482422
+685741,CVX,2012-07-24,106.3000030517578
+685742,CVX,2012-07-25,106.05999755859376
+685743,CVX,2012-07-26,108.2699966430664
+685744,CVX,2012-07-27,109.26000213623048
+685745,CVX,2012-07-30,109.81999969482422
+685746,CVX,2012-07-31,109.58000183105467
+685747,CVX,2012-08-01,110.5
+685748,CVX,2012-08-02,109.25
+685749,CVX,2012-08-03,111.12000274658205
+685750,CVX,2012-08-06,111.30999755859376
+685751,CVX,2012-08-07,111.9499969482422
+685752,CVX,2012-08-08,112.13999938964844
+685753,CVX,2012-08-09,112.62999725341795
+685754,CVX,2012-08-10,113.5500030517578
+685755,CVX,2012-08-13,113.27999877929688
+685756,CVX,2012-08-14,113.31999969482422
+685757,CVX,2012-08-15,112.56999969482422
+685758,CVX,2012-08-16,113.31999969482422
+685759,CVX,2012-08-17,112.66000366210938
+685760,CVX,2012-08-20,112.5199966430664
+685761,CVX,2012-08-21,111.9800033569336
+685762,CVX,2012-08-22,112.1500015258789
+685763,CVX,2012-08-23,111.29000091552734
+685764,CVX,2012-08-24,112.01000213623048
+685765,CVX,2012-08-27,111.7300033569336
+685766,CVX,2012-08-28,112.3499984741211
+685767,CVX,2012-08-29,111.8000030517578
+685768,CVX,2012-08-30,110.93000030517578
+685769,CVX,2012-08-31,112.16000366210938
+685770,CVX,2012-09-04,111.22000122070312
+685771,CVX,2012-09-05,110.7699966430664
+685772,CVX,2012-09-06,113.02999877929688
+685773,CVX,2012-09-07,114.0
+685774,CVX,2012-09-10,113.95999908447266
+685775,CVX,2012-09-11,114.18000030517578
+685776,CVX,2012-09-12,114.4800033569336
+685777,CVX,2012-09-13,116.55999755859376
+685778,CVX,2012-09-14,117.25
+685779,CVX,2012-09-17,117.13999938964844
+685780,CVX,2012-09-18,116.97000122070312
+685781,CVX,2012-09-19,116.5999984741211
+685782,CVX,2012-09-20,117.8499984741211
+685783,CVX,2012-09-21,117.8000030517578
+685784,CVX,2012-09-24,117.77999877929688
+685785,CVX,2012-09-25,116.93000030517578
+685786,CVX,2012-09-26,116.3000030517578
+685787,CVX,2012-09-27,117.1999969482422
+685788,CVX,2012-09-28,116.55999755859376
+685789,CVX,2012-10-01,117.25
+685790,CVX,2012-10-02,117.95999908447266
+685791,CVX,2012-10-03,116.13999938964844
+685792,CVX,2012-10-04,117.1500015258789
+685793,CVX,2012-10-05,117.5
+685794,CVX,2012-10-08,117.62000274658205
+685795,CVX,2012-10-09,117.36000061035156
+685796,CVX,2012-10-10,112.4499969482422
+685797,CVX,2012-10-11,113.05999755859376
+685798,CVX,2012-10-12,112.06999969482422
+685799,CVX,2012-10-15,112.81999969482422
+685800,CVX,2012-10-16,114.08999633789062
+685801,CVX,2012-10-17,115.18000030517578
+685802,CVX,2012-10-18,114.6500015258789
+685803,CVX,2012-10-19,113.37999725341795
+685804,CVX,2012-10-22,112.73999786376952
+685805,CVX,2012-10-23,109.37999725341795
+685806,CVX,2012-10-24,109.70999908447266
+685807,CVX,2012-10-25,110.95999908447266
+685808,CVX,2012-10-26,111.18000030517578
+685809,CVX,2012-10-31,110.23999786376952
+685810,CVX,2012-11-01,111.45999908447266
+685811,CVX,2012-11-02,108.37000274658205
+685812,CVX,2012-11-05,109.19000244140624
+685813,CVX,2012-11-06,110.36000061035156
+685814,CVX,2012-11-07,107.51000213623048
+685815,CVX,2012-11-08,105.87000274658205
+685816,CVX,2012-11-09,105.83999633789062
+685817,CVX,2012-11-12,105.93000030517578
+685818,CVX,2012-11-13,105.27999877929688
+685819,CVX,2012-11-14,102.5
+685820,CVX,2012-11-15,101.62000274658205
+685821,CVX,2012-11-16,102.4000015258789
+685822,CVX,2012-11-19,104.3499984741211
+685823,CVX,2012-11-20,103.55999755859376
+685824,CVX,2012-11-21,104.0999984741211
+685825,CVX,2012-11-23,105.47000122070312
+685826,CVX,2012-11-26,104.98999786376952
+685827,CVX,2012-11-27,103.37999725341795
+685828,CVX,2012-11-28,105.58000183105467
+685829,CVX,2012-11-29,105.79000091552734
+685830,CVX,2012-11-30,105.69000244140624
+685831,CVX,2012-12-03,104.66000366210938
+685832,CVX,2012-12-04,103.95999908447266
+685833,CVX,2012-12-05,105.16999816894533
+685834,CVX,2012-12-06,106.4499969482422
+685835,CVX,2012-12-07,106.98999786376952
+685836,CVX,2012-12-10,106.95999908447266
+685837,CVX,2012-12-11,107.73999786376952
+685838,CVX,2012-12-12,108.08000183105467
+685839,CVX,2012-12-13,107.91000366210938
+685840,CVX,2012-12-14,107.81999969482422
+685841,CVX,2012-12-17,108.68000030517578
+685842,CVX,2012-12-18,110.0999984741211
+685843,CVX,2012-12-19,109.91000366210938
+685844,CVX,2012-12-20,110.37999725341795
+685845,CVX,2012-12-21,109.70999908447266
+685846,CVX,2012-12-24,108.62999725341795
+685847,CVX,2012-12-26,108.45999908447266
+685848,CVX,2012-12-27,108.5199966430664
+685849,CVX,2012-12-28,106.4499969482422
+685850,CVX,2012-12-31,108.13999938964844
+685851,CVX,2013-01-02,110.38999938964844
+685852,CVX,2013-01-03,109.91999816894533
+685853,CVX,2013-01-04,110.5
+685854,CVX,2013-01-07,109.75
+685855,CVX,2013-01-08,109.26000213623048
+685856,CVX,2013-01-09,109.54000091552734
+685857,CVX,2013-01-10,110.47000122070312
+685858,CVX,2013-01-11,111.7300033569336
+685859,CVX,2013-01-14,112.8499984741211
+685860,CVX,2013-01-15,113.44000244140624
+685861,CVX,2013-01-16,113.97000122070312
+685862,CVX,2013-01-17,114.73999786376952
+685863,CVX,2013-01-18,115.23999786376952
+685864,CVX,2013-01-22,115.91000366210938
+685865,CVX,2013-01-23,115.01000213623048
+685866,CVX,2013-01-24,115.5
+685867,CVX,2013-01-25,116.1999969482422
+685868,CVX,2013-01-28,116.04000091552734
+685869,CVX,2013-01-29,117.20999908447266
+685870,CVX,2013-01-30,116.4499969482422
+685871,CVX,2013-01-31,115.1500015258789
+685872,CVX,2013-02-01,116.5
+685873,CVX,2013-02-04,115.1999969482422
+685874,CVX,2013-02-05,115.80999755859376
+685875,CVX,2013-02-06,115.91000366210938
+685876,CVX,2013-02-07,115.0199966430664
+685877,CVX,2013-02-08,115.63999938964844
+685878,CVX,2013-02-11,115.63999938964844
+685879,CVX,2013-02-12,116.5
+685880,CVX,2013-02-13,115.52999877929688
+685881,CVX,2013-02-14,115.70999908447266
+685882,CVX,2013-02-15,114.95999908447266
+685883,CVX,2013-02-19,115.91999816894533
+685884,CVX,2013-02-20,114.98999786376952
+685885,CVX,2013-02-21,114.98999786376952
+685886,CVX,2013-02-22,115.95999908447266
+685887,CVX,2013-02-25,113.54000091552734
+685888,CVX,2013-02-26,114.95999908447266
+685889,CVX,2013-02-27,116.6500015258789
+685890,CVX,2013-02-28,117.1500015258789
+685891,CVX,2013-03-01,116.9000015258789
+685892,CVX,2013-03-04,117.48999786376952
+685893,CVX,2013-03-05,117.93000030517578
+685894,CVX,2013-03-06,118.47000122070312
+685895,CVX,2013-03-07,118.55999755859376
+685896,CVX,2013-03-08,118.56999969482422
+685897,CVX,2013-03-11,118.7300033569336
+685898,CVX,2013-03-12,118.25
+685899,CVX,2013-03-13,118.36000061035156
+685900,CVX,2013-03-14,120.0
+685901,CVX,2013-03-15,119.68000030517578
+685902,CVX,2013-03-18,119.12999725341795
+685903,CVX,2013-03-19,119.45999908447266
+685904,CVX,2013-03-20,120.3499984741211
+685905,CVX,2013-03-21,120.33999633789062
+685906,CVX,2013-03-22,121.18000030517578
+685907,CVX,2013-03-25,120.18000030517578
+685908,CVX,2013-03-26,120.9800033569336
+685909,CVX,2013-03-27,120.19000244140624
+685910,CVX,2013-03-28,118.81999969482422
+685911,CVX,2013-04-01,119.61000061035156
+685912,CVX,2013-04-02,119.0
+685913,CVX,2013-04-03,117.77999877929688
+685914,CVX,2013-04-04,118.06999969482422
+685915,CVX,2013-04-05,117.5199966430664
+685916,CVX,2013-04-08,117.80999755859376
+685917,CVX,2013-04-09,118.63999938964844
+685918,CVX,2013-04-10,119.63999938964844
+685919,CVX,2013-04-11,120.9499969482422
+685920,CVX,2013-04-12,119.94000244140624
+685921,CVX,2013-04-15,116.56999969482422
+685922,CVX,2013-04-16,117.01000213623048
+685923,CVX,2013-04-17,114.80999755859376
+685924,CVX,2013-04-18,115.58999633789062
+685925,CVX,2013-04-19,115.9000015258789
+685926,CVX,2013-04-22,116.56999969482422
+685927,CVX,2013-04-23,117.4800033569336
+685928,CVX,2013-04-24,118.27999877929688
+685929,CVX,2013-04-25,118.51000213623048
+685930,CVX,2013-04-26,120.04000091552734
+685931,CVX,2013-04-29,121.31999969482422
+685932,CVX,2013-04-30,122.01000213623048
+685933,CVX,2013-05-01,120.2699966430664
+685934,CVX,2013-05-02,122.04000091552734
+685935,CVX,2013-05-03,123.48999786376952
+685936,CVX,2013-05-06,123.25
+685937,CVX,2013-05-07,123.04000091552734
+685938,CVX,2013-05-08,123.36000061035156
+685939,CVX,2013-05-09,123.63999938964844
+685940,CVX,2013-05-10,123.2300033569336
+685941,CVX,2013-05-13,122.8499984741211
+685942,CVX,2013-05-14,125.0
+685943,CVX,2013-05-15,123.01000213623048
+685944,CVX,2013-05-16,122.76000213623048
+685945,CVX,2013-05-17,123.41999816894533
+685946,CVX,2013-05-20,124.77999877929688
+685947,CVX,2013-05-21,125.94000244140624
+685948,CVX,2013-05-22,124.93000030517578
+685949,CVX,2013-05-23,125.4000015258789
+685950,CVX,2013-05-24,125.4499969482422
+685951,CVX,2013-05-28,126.43000030517578
+685952,CVX,2013-05-29,125.48999786376952
+685953,CVX,2013-05-30,125.11000061035156
+685954,CVX,2013-05-31,122.75
+685955,CVX,2013-06-03,124.08999633789062
+685956,CVX,2013-06-04,122.95999908447266
+685957,CVX,2013-06-05,121.56999969482422
+685958,CVX,2013-06-06,120.58999633789062
+685959,CVX,2013-06-07,121.6999969482422
+685960,CVX,2013-06-10,122.69000244140624
+685961,CVX,2013-06-11,121.4499969482422
+685962,CVX,2013-06-12,119.97000122070312
+685963,CVX,2013-06-13,121.66000366210938
+685964,CVX,2013-06-14,120.27999877929688
+685965,CVX,2013-06-17,121.22000122070312
+685966,CVX,2013-06-18,121.5199966430664
+685967,CVX,2013-06-19,120.5
+685968,CVX,2013-06-20,117.9499969482422
+685969,CVX,2013-06-21,118.93000030517578
+685970,CVX,2013-06-24,116.81999969482422
+685971,CVX,2013-06-25,117.4499969482422
+685972,CVX,2013-06-26,118.1500015258789
+685973,CVX,2013-06-27,118.70999908447266
+685974,CVX,2013-06-28,118.33999633789062
+685975,CVX,2013-07-01,119.08000183105467
+685976,CVX,2013-07-02,119.1500015258789
+685977,CVX,2013-07-03,119.08000183105467
+685978,CVX,2013-07-05,120.51000213623048
+685979,CVX,2013-07-08,121.23999786376952
+685980,CVX,2013-07-09,123.2699966430664
+685981,CVX,2013-07-10,122.9000015258789
+685982,CVX,2013-07-11,123.7699966430664
+685983,CVX,2013-07-12,124.05999755859376
+685984,CVX,2013-07-15,124.68000030517578
+685985,CVX,2013-07-16,124.12000274658205
+685986,CVX,2013-07-17,124.3499984741211
+685987,CVX,2013-07-18,125.47000122070312
+685988,CVX,2013-07-19,126.91000366210938
+685989,CVX,2013-07-22,127.02999877929688
+685990,CVX,2013-07-23,127.26000213623048
+685991,CVX,2013-07-24,126.37000274658205
+685992,CVX,2013-07-25,127.76000213623048
+685993,CVX,2013-07-26,127.55999755859376
+685994,CVX,2013-07-29,126.16999816894533
+685995,CVX,2013-07-30,125.77999877929688
+685996,CVX,2013-07-31,125.88999938964844
+685997,CVX,2013-08-01,126.44000244140624
+685998,CVX,2013-08-02,124.9499969482422
+685999,CVX,2013-08-05,123.98999786376952
+686000,CVX,2013-08-06,123.13999938964844
+686001,CVX,2013-08-07,123.33000183105467
+686002,CVX,2013-08-08,123.06999969482422
+686003,CVX,2013-08-09,122.5
+686004,CVX,2013-08-12,121.8000030517578
+686005,CVX,2013-08-13,122.5
+686006,CVX,2013-08-14,122.0500030517578
+686007,CVX,2013-08-15,120.25
+686008,CVX,2013-08-16,119.87999725341795
+686009,CVX,2013-08-19,118.66000366210938
+686010,CVX,2013-08-20,118.29000091552734
+686011,CVX,2013-08-21,117.6999969482422
+686012,CVX,2013-08-22,118.29000091552734
+686013,CVX,2013-08-23,119.52999877929688
+686014,CVX,2013-08-26,118.83999633789062
+686015,CVX,2013-08-27,118.80999755859376
+686016,CVX,2013-08-28,121.80999755859376
+686017,CVX,2013-08-29,120.37000274658205
+686018,CVX,2013-08-30,120.43000030517578
+686019,CVX,2013-09-03,120.5500030517578
+686020,CVX,2013-09-04,120.86000061035156
+686021,CVX,2013-09-05,121.37000274658205
+686022,CVX,2013-09-06,121.20999908447266
+686023,CVX,2013-09-09,122.22000122070312
+686024,CVX,2013-09-10,123.01000213623048
+686025,CVX,2013-09-11,123.91999816894533
+686026,CVX,2013-09-12,123.88999938964844
+686027,CVX,2013-09-13,124.13999938964844
+686028,CVX,2013-09-16,124.08000183105467
+686029,CVX,2013-09-17,124.33999633789062
+686030,CVX,2013-09-18,125.81999969482422
+686031,CVX,2013-09-19,125.44000244140624
+686032,CVX,2013-09-20,124.91999816894533
+686033,CVX,2013-09-23,125.5199966430664
+686034,CVX,2013-09-24,124.48999786376952
+686035,CVX,2013-09-25,124.06999969482422
+686036,CVX,2013-09-26,123.48999786376952
+686037,CVX,2013-09-27,122.63999938964844
+686038,CVX,2013-09-30,121.5
+686039,CVX,2013-10-01,121.31999969482422
+686040,CVX,2013-10-02,120.83000183105467
+686041,CVX,2013-10-03,118.25
+686042,CVX,2013-10-04,118.12999725341795
+686043,CVX,2013-10-07,117.87000274658205
+686044,CVX,2013-10-08,116.7300033569336
+686045,CVX,2013-10-09,116.12999725341795
+686046,CVX,2013-10-10,116.37999725341795
+686047,CVX,2013-10-11,117.66999816894533
+686048,CVX,2013-10-14,118.58000183105467
+686049,CVX,2013-10-15,118.1500015258789
+686050,CVX,2013-10-16,119.16000366210938
+686051,CVX,2013-10-17,119.5199966430664
+686052,CVX,2013-10-18,119.6500015258789
+686053,CVX,2013-10-21,119.81999969482422
+686054,CVX,2013-10-22,120.63999938964844
+686055,CVX,2013-10-23,120.12999725341795
+686056,CVX,2013-10-24,120.55999755859376
+686057,CVX,2013-10-25,120.58999633789062
+686058,CVX,2013-10-28,120.91000366210938
+686059,CVX,2013-10-29,121.5
+686060,CVX,2013-10-30,120.3000030517578
+686061,CVX,2013-10-31,119.95999908447266
+686062,CVX,2013-11-01,118.01000213623048
+686063,CVX,2013-11-04,118.0999984741211
+686064,CVX,2013-11-05,118.4499969482422
+686065,CVX,2013-11-06,121.13999938964844
+686066,CVX,2013-11-07,119.91000366210938
+686067,CVX,2013-11-08,121.19000244140624
+686068,CVX,2013-11-11,121.08000183105467
+686069,CVX,2013-11-12,120.0
+686070,CVX,2013-11-13,120.08999633789062
+686071,CVX,2013-11-14,119.55999755859376
+686072,CVX,2013-11-15,120.05999755859376
+686073,CVX,2013-11-18,120.55999755859376
+686074,CVX,2013-11-19,122.05999755859376
+686075,CVX,2013-11-20,122.0
+686076,CVX,2013-11-21,123.45999908447266
+686077,CVX,2013-11-22,124.02999877929688
+686078,CVX,2013-11-25,123.73999786376952
+686079,CVX,2013-11-26,122.77999877929688
+686080,CVX,2013-11-27,122.41999816894533
+686081,CVX,2013-11-29,122.44000244140624
+686082,CVX,2013-12-02,122.33999633789062
+686083,CVX,2013-12-03,122.5199966430664
+686084,CVX,2013-12-04,121.7699966430664
+686085,CVX,2013-12-05,121.0999984741211
+686086,CVX,2013-12-06,122.29000091552734
+686087,CVX,2013-12-09,123.33999633789062
+686088,CVX,2013-12-10,123.66000366210938
+686089,CVX,2013-12-11,122.0999984741211
+686090,CVX,2013-12-12,120.98999786376952
+686091,CVX,2013-12-13,119.9000015258789
+686092,CVX,2013-12-16,120.22000122070312
+686093,CVX,2013-12-17,118.73999786376952
+686094,CVX,2013-12-18,121.5999984741211
+686095,CVX,2013-12-19,123.22000122070312
+686096,CVX,2013-12-20,122.77999877929688
+686097,CVX,2013-12-23,122.8000030517578
+686098,CVX,2013-12-24,123.51000213623048
+686099,CVX,2013-12-26,124.80999755859376
+686100,CVX,2013-12-27,125.2300033569336
+686101,CVX,2013-12-30,124.2300033569336
+686102,CVX,2013-12-31,124.91000366210938
+686103,CVX,2014-01-02,124.13999938964844
+686104,CVX,2014-01-03,124.3499984741211
+686105,CVX,2014-01-06,124.0199966430664
+686106,CVX,2014-01-07,125.06999969482422
+686107,CVX,2014-01-08,123.29000091552734
+686108,CVX,2014-01-09,123.29000091552734
+686109,CVX,2014-01-10,121.01000213623048
+686110,CVX,2014-01-13,119.25
+686111,CVX,2014-01-14,119.56999969482422
+686112,CVX,2014-01-15,119.18000030517578
+686113,CVX,2014-01-16,118.83000183105467
+686114,CVX,2014-01-17,119.29000091552734
+686115,CVX,2014-01-21,120.36000061035156
+686116,CVX,2014-01-22,120.43000030517578
+686117,CVX,2014-01-23,118.38999938964844
+686118,CVX,2014-01-24,116.29000091552734
+686119,CVX,2014-01-27,116.43000030517578
+686120,CVX,2014-01-28,116.83999633789062
+686121,CVX,2014-01-29,116.0
+686122,CVX,2014-01-30,116.4499969482422
+686123,CVX,2014-01-31,111.62999725341795
+686124,CVX,2014-02-03,111.13999938964844
+686125,CVX,2014-02-04,110.83000183105467
+686126,CVX,2014-02-05,109.5199966430664
+686127,CVX,2014-02-06,111.2699966430664
+686128,CVX,2014-02-07,112.0500030517578
+686129,CVX,2014-02-10,111.69000244140624
+686130,CVX,2014-02-11,113.58000183105467
+686131,CVX,2014-02-12,112.02999877929688
+686132,CVX,2014-02-13,112.51000213623048
+686133,CVX,2014-02-14,113.4800033569336
+686134,CVX,2014-02-18,112.70999908447266
+686135,CVX,2014-02-19,113.5999984741211
+686136,CVX,2014-02-20,114.5999984741211
+686137,CVX,2014-02-21,112.68000030517578
+686138,CVX,2014-02-24,114.1500015258789
+686139,CVX,2014-02-25,114.97000122070312
+686140,CVX,2014-02-26,115.51000213623048
+686141,CVX,2014-02-27,115.69000244140624
+686142,CVX,2014-02-28,115.33000183105467
+686143,CVX,2014-03-03,114.83999633789062
+686144,CVX,2014-03-04,115.31999969482422
+686145,CVX,2014-03-05,114.43000030517578
+686146,CVX,2014-03-06,114.8499984741211
+686147,CVX,2014-03-07,115.08000183105467
+686148,CVX,2014-03-10,115.83999633789062
+686149,CVX,2014-03-11,114.51000213623048
+686150,CVX,2014-03-12,115.6500015258789
+686151,CVX,2014-03-13,114.4499969482422
+686152,CVX,2014-03-14,114.0999984741211
+686153,CVX,2014-03-17,115.06999969482422
+686154,CVX,2014-03-18,116.23999786376952
+686155,CVX,2014-03-19,115.1999969482422
+686156,CVX,2014-03-20,115.51000213623048
+686157,CVX,2014-03-21,115.62999725341795
+686158,CVX,2014-03-24,115.8499984741211
+686159,CVX,2014-03-25,117.08999633789062
+686160,CVX,2014-03-26,117.70999908447266
+686161,CVX,2014-03-27,117.66999816894533
+686162,CVX,2014-03-28,118.5
+686163,CVX,2014-03-31,118.91000366210938
+686164,CVX,2014-04-01,119.0
+686165,CVX,2014-04-02,119.3499984741211
+686166,CVX,2014-04-03,119.04000091552734
+686167,CVX,2014-04-04,118.8000030517578
+686168,CVX,2014-04-07,117.33999633789062
+686169,CVX,2014-04-08,117.8000030517578
+686170,CVX,2014-04-09,119.0999984741211
+686171,CVX,2014-04-10,116.69000244140624
+686172,CVX,2014-04-11,117.02999877929688
+686173,CVX,2014-04-14,118.6999969482422
+686174,CVX,2014-04-15,120.3000030517578
+686175,CVX,2014-04-16,121.83000183105467
+686176,CVX,2014-04-17,123.68000030517578
+686177,CVX,2014-04-21,124.23999786376952
+686178,CVX,2014-04-22,124.0
+686179,CVX,2014-04-23,124.69000244140624
+686180,CVX,2014-04-24,124.3000030517578
+686181,CVX,2014-04-25,123.98999786376952
+686182,CVX,2014-04-28,125.7300033569336
+686183,CVX,2014-04-29,125.97000122070312
+686184,CVX,2014-04-30,125.5199966430664
+686185,CVX,2014-05-01,124.94000244140624
+686186,CVX,2014-05-02,124.72000122070312
+686187,CVX,2014-05-05,125.36000061035156
+686188,CVX,2014-05-06,124.97000122070312
+686189,CVX,2014-05-07,126.2300033569336
+686190,CVX,2014-05-08,125.08999633789062
+686191,CVX,2014-05-09,125.02999877929688
+686192,CVX,2014-05-12,125.23999786376952
+686193,CVX,2014-05-13,125.8499984741211
+686194,CVX,2014-05-14,126.41999816894533
+686195,CVX,2014-05-15,123.80999755859376
+686196,CVX,2014-05-16,123.18000030517578
+686197,CVX,2014-05-19,122.9499969482422
+686198,CVX,2014-05-20,122.5
+686199,CVX,2014-05-21,124.16000366210938
+686200,CVX,2014-05-22,123.62999725341795
+686201,CVX,2014-05-23,123.37000274658205
+686202,CVX,2014-05-27,122.83999633789062
+686203,CVX,2014-05-28,122.5199966430664
+686204,CVX,2014-05-29,122.31999969482422
+686205,CVX,2014-05-30,122.79000091552734
+686206,CVX,2014-06-02,122.20999908447266
+686207,CVX,2014-06-03,122.5500030517578
+686208,CVX,2014-06-04,122.3499984741211
+686209,CVX,2014-06-05,123.5199966430664
+686210,CVX,2014-06-06,124.19000244140624
+686211,CVX,2014-06-09,124.37000274658205
+686212,CVX,2014-06-10,125.33999633789062
+686213,CVX,2014-06-11,125.18000030517578
+686214,CVX,2014-06-12,126.11000061035156
+686215,CVX,2014-06-13,127.26000213623048
+686216,CVX,2014-06-16,128.5399932861328
+686217,CVX,2014-06-17,128.8300018310547
+686218,CVX,2014-06-18,130.27999877929688
+686219,CVX,2014-06-19,131.99000549316406
+686220,CVX,2014-06-20,132.33999633789062
+686221,CVX,2014-06-23,132.97999572753906
+686222,CVX,2014-06-24,131.77000427246094
+686223,CVX,2014-06-25,131.22999572753906
+686224,CVX,2014-06-26,130.9199981689453
+686225,CVX,2014-06-27,130.36000061035156
+686226,CVX,2014-06-30,130.5500030517578
+686227,CVX,2014-07-01,130.5399932861328
+686228,CVX,2014-07-02,130.22999572753906
+686229,CVX,2014-07-03,131.19000244140625
+686230,CVX,2014-07-07,130.47000122070312
+686231,CVX,2014-07-08,129.89999389648438
+686232,CVX,2014-07-09,131.38999938964844
+686233,CVX,2014-07-10,130.25
+686234,CVX,2014-07-11,128.47000122070312
+686235,CVX,2014-07-14,129.25999450683594
+686236,CVX,2014-07-15,129.25999450683594
+686237,CVX,2014-07-16,130.88999938964844
+686238,CVX,2014-07-17,130.0800018310547
+686239,CVX,2014-07-18,130.38999938964844
+686240,CVX,2014-07-21,131.2899932861328
+686241,CVX,2014-07-22,132.5800018310547
+686242,CVX,2014-07-23,133.8800048828125
+686243,CVX,2014-07-24,134.85000610351562
+686244,CVX,2014-07-25,133.57000732421875
+686245,CVX,2014-07-28,133.24000549316406
+686246,CVX,2014-07-29,132.4199981689453
+686247,CVX,2014-07-30,132.52999877929688
+686248,CVX,2014-07-31,129.24000549316406
+686249,CVX,2014-08-01,127.9000015258789
+686250,CVX,2014-08-04,128.1699981689453
+686251,CVX,2014-08-05,124.95999908447266
+686252,CVX,2014-08-06,125.7300033569336
+686253,CVX,2014-08-07,125.6500015258789
+686254,CVX,2014-08-08,127.86000061035156
+686255,CVX,2014-08-11,127.70999908447266
+686256,CVX,2014-08-12,127.08999633789062
+686257,CVX,2014-08-13,127.5999984741211
+686258,CVX,2014-08-14,126.95999908447266
+686259,CVX,2014-08-15,126.0999984741211
+686260,CVX,2014-08-18,126.3000030517578
+686261,CVX,2014-08-19,127.62999725341795
+686262,CVX,2014-08-20,127.48999786376952
+686263,CVX,2014-08-21,127.93000030517578
+686264,CVX,2014-08-22,127.11000061035156
+686265,CVX,2014-08-25,127.83999633789062
+686266,CVX,2014-08-26,128.25
+686267,CVX,2014-08-27,128.63999938964844
+686268,CVX,2014-08-28,128.75
+686269,CVX,2014-08-29,129.4499969482422
+686270,CVX,2014-09-02,127.54000091552734
+686271,CVX,2014-09-03,127.86000061035156
+686272,CVX,2014-09-04,126.8000030517578
+686273,CVX,2014-09-05,127.4000015258789
+686274,CVX,2014-09-08,126.20999908447266
+686275,CVX,2014-09-09,125.18000030517578
+686276,CVX,2014-09-10,124.27999877929688
+686277,CVX,2014-09-11,123.83000183105467
+686278,CVX,2014-09-12,122.66000366210938
+686279,CVX,2014-09-15,124.23999786376952
+686280,CVX,2014-09-16,124.95999908447266
+686281,CVX,2014-09-17,124.72000122070312
+686282,CVX,2014-09-18,124.13999938964844
+686283,CVX,2014-09-19,124.8000030517578
+686284,CVX,2014-09-22,123.48999786376952
+686285,CVX,2014-09-23,123.05999755859376
+686286,CVX,2014-09-24,122.4000015258789
+686287,CVX,2014-09-25,120.68000030517578
+686288,CVX,2014-09-26,121.47000122070312
+686289,CVX,2014-09-29,120.5500030517578
+686290,CVX,2014-09-30,119.31999969482422
+686291,CVX,2014-10-01,117.6500015258789
+686292,CVX,2014-10-02,117.11000061035156
+686293,CVX,2014-10-03,117.70999908447266
+686294,CVX,2014-10-06,118.08999633789062
+686295,CVX,2014-10-07,116.0199966430664
+686296,CVX,2014-10-08,117.9499969482422
+686297,CVX,2014-10-09,114.51000213623048
+686298,CVX,2014-10-10,113.88999938964844
+686299,CVX,2014-10-13,112.02999877929688
+686300,CVX,2014-10-14,109.77999877929688
+686301,CVX,2014-10-15,109.2699966430664
+686302,CVX,2014-10-16,111.05999755859376
+686303,CVX,2014-10-17,111.8000030517578
+686304,CVX,2014-10-20,111.48999786376952
+686305,CVX,2014-10-21,115.08999633789062
+686306,CVX,2014-10-22,114.0
+686307,CVX,2014-10-23,116.19000244140624
+686308,CVX,2014-10-24,115.91000366210938
+686309,CVX,2014-10-27,115.0199966430664
+686310,CVX,2014-10-28,117.12999725341795
+686311,CVX,2014-10-29,117.13999938964844
+686312,CVX,2014-10-30,117.1999969482422
+686313,CVX,2014-10-31,119.9499969482422
+686314,CVX,2014-11-03,116.77999877929688
+686315,CVX,2014-11-04,115.37000274658205
+686316,CVX,2014-11-05,117.0500030517578
+686317,CVX,2014-11-06,118.52999877929688
+686318,CVX,2014-11-07,118.8000030517578
+686319,CVX,2014-11-10,117.91999816894533
+686320,CVX,2014-11-11,118.44000244140624
+686321,CVX,2014-11-12,117.6500015258789
+686322,CVX,2014-11-13,116.4499969482422
+686323,CVX,2014-11-14,116.31999969482422
+686324,CVX,2014-11-17,115.75
+686325,CVX,2014-11-18,115.47000122070312
+686326,CVX,2014-11-19,116.47000122070312
+686327,CVX,2014-11-20,117.30999755859376
+686328,CVX,2014-11-21,118.58000183105467
+686329,CVX,2014-11-24,117.58999633789062
+686330,CVX,2014-11-25,116.1500015258789
+686331,CVX,2014-11-26,115.11000061035156
+686332,CVX,2014-11-28,108.87000274658205
+686333,CVX,2014-12-01,111.7300033569336
+686334,CVX,2014-12-02,114.0199966430664
+686335,CVX,2014-12-03,113.70999908447266
+686336,CVX,2014-12-04,112.27999877929688
+686337,CVX,2014-12-05,110.87000274658205
+686338,CVX,2014-12-08,106.8000030517578
+686339,CVX,2014-12-09,107.01000213623048
+686340,CVX,2014-12-10,104.86000061035156
+686341,CVX,2014-12-11,104.91000366210938
+686342,CVX,2014-12-12,102.37999725341795
+686343,CVX,2014-12-15,100.86000061035156
+686344,CVX,2014-12-16,101.6999969482422
+686345,CVX,2014-12-17,106.0199966430664
+686346,CVX,2014-12-18,109.02999877929688
+686347,CVX,2014-12-19,112.93000030517578
+686348,CVX,2014-12-22,112.02999877929688
+686349,CVX,2014-12-23,113.9499969482422
+686350,CVX,2014-12-24,113.47000122070312
+686351,CVX,2014-12-26,113.25
+686352,CVX,2014-12-29,113.31999969482422
+686353,CVX,2014-12-30,113.11000061035156
+686354,CVX,2014-12-31,112.18000030517578
+686355,CVX,2015-01-02,112.58000183105467
+686356,CVX,2015-01-05,108.08000183105467
+686357,CVX,2015-01-06,108.02999877929688
+686358,CVX,2015-01-07,107.94000244140624
+686359,CVX,2015-01-08,110.41000366210938
+686360,CVX,2015-01-09,108.20999908447266
+686361,CVX,2015-01-12,105.87999725341795
+686362,CVX,2015-01-13,104.1999969482422
+686363,CVX,2015-01-14,103.9000015258789
+686364,CVX,2015-01-15,102.66999816894533
+686365,CVX,2015-01-16,105.12000274658205
+686366,CVX,2015-01-20,106.47000122070312
+686367,CVX,2015-01-21,108.16000366210938
+686368,CVX,2015-01-22,108.91999816894533
+686369,CVX,2015-01-23,106.8499984741211
+686370,CVX,2015-01-26,108.87999725341795
+686371,CVX,2015-01-27,108.26000213623048
+686372,CVX,2015-01-28,103.70999908447266
+686373,CVX,2015-01-29,103.0
+686374,CVX,2015-01-30,102.52999877929688
+686375,CVX,2015-02-02,106.05999755859376
+686376,CVX,2015-02-03,109.52999877929688
+686377,CVX,2015-02-04,108.3499984741211
+686378,CVX,2015-02-05,109.30999755859376
+686379,CVX,2015-02-06,109.61000061035156
+686380,CVX,2015-02-09,110.43000030517578
+686381,CVX,2015-02-10,110.18000030517578
+686382,CVX,2015-02-11,109.9800033569336
+686383,CVX,2015-02-12,110.86000061035156
+686384,CVX,2015-02-13,112.77999877929688
+686385,CVX,2015-02-17,112.4000015258789
+686386,CVX,2015-02-18,110.44000244140624
+686387,CVX,2015-02-19,108.3499984741211
+686388,CVX,2015-02-20,108.5999984741211
+686389,CVX,2015-02-23,107.86000061035156
+686390,CVX,2015-02-24,107.95999908447266
+686391,CVX,2015-02-25,108.58000183105467
+686392,CVX,2015-02-26,107.05999755859376
+686393,CVX,2015-02-27,106.68000030517578
+686394,CVX,2015-03-02,105.9000015258789
+686395,CVX,2015-03-03,105.16000366210938
+686396,CVX,2015-03-04,105.16000366210938
+686397,CVX,2015-03-05,104.7300033569336
+686398,CVX,2015-03-06,103.5500030517578
+686399,CVX,2015-03-09,103.9499969482422
+686400,CVX,2015-03-10,102.91000366210938
+686401,CVX,2015-03-11,103.54000091552734
+686402,CVX,2015-03-12,102.41999816894533
+686403,CVX,2015-03-13,101.62000274658205
+686404,CVX,2015-03-16,103.12999725341795
+686405,CVX,2015-03-17,103.16999816894533
+686406,CVX,2015-03-18,106.6999969482422
+686407,CVX,2015-03-19,104.75
+686408,CVX,2015-03-20,107.02999877929688
+686409,CVX,2015-03-23,105.91999816894533
+686410,CVX,2015-03-24,104.1999969482422
+686411,CVX,2015-03-25,105.66999816894533
+686412,CVX,2015-03-26,105.25
+686413,CVX,2015-03-27,104.27999877929688
+686414,CVX,2015-03-30,106.9000015258789
+686415,CVX,2015-03-31,104.9800033569336
+686416,CVX,2015-04-01,104.79000091552734
+686417,CVX,2015-04-02,105.27999877929688
+686418,CVX,2015-04-06,106.91999816894533
+686419,CVX,2015-04-07,108.54000091552734
+686420,CVX,2015-04-08,106.66000366210938
+686421,CVX,2015-04-09,106.9499969482422
+686422,CVX,2015-04-10,106.91000366210938
+686423,CVX,2015-04-13,106.5
+686424,CVX,2015-04-14,108.83999633789062
+686425,CVX,2015-04-15,110.41000366210938
+686426,CVX,2015-04-16,110.16000366210938
+686427,CVX,2015-04-17,109.11000061035156
+686428,CVX,2015-04-20,110.29000091552734
+686429,CVX,2015-04-21,109.7300033569336
+686430,CVX,2015-04-22,109.5
+686431,CVX,2015-04-23,109.97000122070312
+686432,CVX,2015-04-24,109.87000274658205
+686433,CVX,2015-04-27,109.6999969482422
+686434,CVX,2015-04-28,111.12000274658205
+686435,CVX,2015-04-29,111.7300033569336
+686436,CVX,2015-04-30,111.05999755859376
+686437,CVX,2015-05-01,109.04000091552734
+686438,CVX,2015-05-04,108.31999969482422
+686439,CVX,2015-05-05,108.0
+686440,CVX,2015-05-06,107.9499969482422
+686441,CVX,2015-05-07,107.56999969482422
+686442,CVX,2015-05-08,108.6500015258789
+686443,CVX,2015-05-11,107.36000061035156
+686444,CVX,2015-05-12,107.55999755859376
+686445,CVX,2015-05-13,107.6999969482422
+686446,CVX,2015-05-14,108.4499969482422
+686447,CVX,2015-05-15,108.02999877929688
+686448,CVX,2015-05-18,106.6500015258789
+686449,CVX,2015-05-19,105.0199966430664
+686450,CVX,2015-05-20,105.25
+686451,CVX,2015-05-21,105.48999786376952
+686452,CVX,2015-05-22,104.88999938964844
+686453,CVX,2015-05-26,103.29000091552734
+686454,CVX,2015-05-27,103.11000061035156
+686455,CVX,2015-05-28,103.23999786376952
+686456,CVX,2015-05-29,103.0
+686457,CVX,2015-06-01,102.62999725341795
+686458,CVX,2015-06-02,102.58000183105467
+686459,CVX,2015-06-03,102.16999816894533
+686460,CVX,2015-06-04,101.38999938964844
+686461,CVX,2015-06-05,101.58999633789062
+686462,CVX,2015-06-08,100.41999816894533
+686463,CVX,2015-06-09,100.41999816894533
+686464,CVX,2015-06-10,101.83000183105467
+686465,CVX,2015-06-11,101.12000274658205
+686466,CVX,2015-06-12,99.87000274658205
+686467,CVX,2015-06-15,99.29000091552734
+686468,CVX,2015-06-16,100.04000091552734
+686469,CVX,2015-06-17,99.76000213623048
+686470,CVX,2015-06-18,100.25
+686471,CVX,2015-06-19,99.47000122070312
+686472,CVX,2015-06-22,100.29000091552734
+686473,CVX,2015-06-23,100.08999633789062
+686474,CVX,2015-06-24,99.2699966430664
+686475,CVX,2015-06-25,98.33999633789062
+686476,CVX,2015-06-26,98.5999984741211
+686477,CVX,2015-06-29,96.69000244140624
+686478,CVX,2015-06-30,96.47000122070312
+686479,CVX,2015-07-01,96.08999633789062
+686480,CVX,2015-07-02,95.87000274658205
+686481,CVX,2015-07-06,94.7699966430664
+686482,CVX,2015-07-07,95.2699966430664
+686483,CVX,2015-07-08,93.55999755859376
+686484,CVX,2015-07-09,93.77999877929688
+686485,CVX,2015-07-10,94.41000366210938
+686486,CVX,2015-07-13,94.5999984741211
+686487,CVX,2015-07-14,95.5500030517578
+686488,CVX,2015-07-15,94.23999786376952
+686489,CVX,2015-07-16,94.4800033569336
+686490,CVX,2015-07-17,93.1500015258789
+686491,CVX,2015-07-20,92.94000244140624
+686492,CVX,2015-07-21,93.9000015258789
+686493,CVX,2015-07-22,93.51000213623048
+686494,CVX,2015-07-23,92.94000244140624
+686495,CVX,2015-07-24,90.5999984741211
+686496,CVX,2015-07-27,89.13999938964844
+686497,CVX,2015-07-28,92.4000015258789
+686498,CVX,2015-07-29,93.25
+686499,CVX,2015-07-30,93.02999877929688
+686500,CVX,2015-07-31,88.4800033569336
+686501,CVX,2015-08-03,85.5999984741211
+686502,CVX,2015-08-04,85.20999908447266
+686503,CVX,2015-08-05,84.02999877929688
+686504,CVX,2015-08-06,85.19000244140625
+686505,CVX,2015-08-07,83.75
+686506,CVX,2015-08-10,85.88999938964844
+686507,CVX,2015-08-11,85.77999877929688
+686508,CVX,2015-08-12,86.79000091552734
+686509,CVX,2015-08-13,85.8499984741211
+686510,CVX,2015-08-14,85.98999786376953
+686511,CVX,2015-08-17,83.2300033569336
+686512,CVX,2015-08-18,83.44000244140625
+686513,CVX,2015-08-19,80.91000366210938
+686514,CVX,2015-08-20,79.23999786376953
+686515,CVX,2015-08-21,75.76000213623047
+686516,CVX,2015-08-24,72.12000274658203
+686517,CVX,2015-08-25,70.0199966430664
+686518,CVX,2015-08-26,73.08999633789062
+686519,CVX,2015-08-27,77.63999938964844
+686520,CVX,2015-08-28,80.43000030517578
+686521,CVX,2015-08-31,80.98999786376953
+686522,CVX,2015-09-01,78.19000244140625
+686523,CVX,2015-09-02,78.05999755859375
+686524,CVX,2015-09-03,78.26000213623047
+686525,CVX,2015-09-04,76.66999816894531
+686526,CVX,2015-09-08,76.83999633789062
+686527,CVX,2015-09-09,74.91999816894531
+686528,CVX,2015-09-10,75.66000366210938
+686529,CVX,2015-09-11,75.79000091552734
+686530,CVX,2015-09-14,75.7699966430664
+686531,CVX,2015-09-15,77.16999816894531
+686532,CVX,2015-09-16,79.0199966430664
+686533,CVX,2015-09-17,79.41000366210938
+686534,CVX,2015-09-18,77.73999786376953
+686535,CVX,2015-09-21,78.08999633789062
+686536,CVX,2015-09-22,77.25
+686537,CVX,2015-09-23,76.12000274658203
+686538,CVX,2015-09-24,76.88999938964844
+686539,CVX,2015-09-25,77.69999694824219
+686540,CVX,2015-09-28,75.7699966430664
+686541,CVX,2015-09-29,76.25
+686542,CVX,2015-09-30,78.87999725341797
+686543,CVX,2015-10-01,78.33999633789062
+686544,CVX,2015-10-02,81.55000305175781
+686545,CVX,2015-10-05,84.02999877929688
+686546,CVX,2015-10-06,86.98999786376953
+686547,CVX,2015-10-07,88.12000274658203
+686548,CVX,2015-10-08,89.91000366210938
+686549,CVX,2015-10-09,89.56999969482422
+686550,CVX,2015-10-12,88.73999786376953
+686551,CVX,2015-10-13,88.37999725341797
+686552,CVX,2015-10-14,89.76000213623047
+686553,CVX,2015-10-15,90.72000122070312
+686554,CVX,2015-10-16,91.29000091552734
+686555,CVX,2015-10-19,90.02999877929688
+686556,CVX,2015-10-20,89.98999786376953
+686557,CVX,2015-10-21,89.33000183105469
+686558,CVX,2015-10-22,91.62000274658205
+686559,CVX,2015-10-23,91.23999786376952
+686560,CVX,2015-10-26,88.7699966430664
+686561,CVX,2015-10-27,87.69999694824219
+686562,CVX,2015-10-28,89.79000091552734
+686563,CVX,2015-10-29,89.88999938964844
+686564,CVX,2015-10-30,90.87999725341795
+686565,CVX,2015-11-02,94.95999908447266
+686566,CVX,2015-11-03,98.13999938964844
+686567,CVX,2015-11-04,96.7699966430664
+686568,CVX,2015-11-05,94.5500030517578
+686569,CVX,2015-11-06,94.02999877929688
+686570,CVX,2015-11-09,92.31999969482422
+686571,CVX,2015-11-10,93.2300033569336
+686572,CVX,2015-11-11,92.19000244140624
+686573,CVX,2015-11-12,89.86000061035156
+686574,CVX,2015-11-13,88.68000030517578
+686575,CVX,2015-11-16,91.4499969482422
+686576,CVX,2015-11-17,91.02999877929688
+686577,CVX,2015-11-18,92.20999908447266
+686578,CVX,2015-11-19,90.83000183105467
+686579,CVX,2015-11-20,89.01000213623047
+686580,CVX,2015-11-23,90.01000213623047
+686581,CVX,2015-11-24,91.3499984741211
+686582,CVX,2015-11-25,90.87000274658205
+686583,CVX,2015-11-27,90.37000274658205
+686584,CVX,2015-11-30,91.31999969482422
+686585,CVX,2015-12-01,92.4800033569336
+686586,CVX,2015-12-02,90.25
+686587,CVX,2015-12-03,88.8499984741211
+686588,CVX,2015-12-04,89.70999908447266
+686589,CVX,2015-12-07,87.27999877929688
+686590,CVX,2015-12-08,86.44000244140625
+686591,CVX,2015-12-09,87.5999984741211
+686592,CVX,2015-12-10,89.30000305175781
+686593,CVX,2015-12-11,86.44000244140625
+686594,CVX,2015-12-14,89.33000183105469
+686595,CVX,2015-12-15,92.76000213623048
+686596,CVX,2015-12-16,93.44000244140624
+686597,CVX,2015-12-17,90.54000091552734
+686598,CVX,2015-12-18,89.80999755859375
+686599,CVX,2015-12-21,89.23999786376953
+686600,CVX,2015-12-22,90.2699966430664
+686601,CVX,2015-12-23,93.80999755859376
+686602,CVX,2015-12-24,92.0500030517578
+686603,CVX,2015-12-28,90.36000061035156
+686604,CVX,2015-12-29,91.25
+686605,CVX,2015-12-30,90.08999633789062
+686606,CVX,2015-12-31,89.95999908447266
+686607,CVX,2016-01-04,88.8499984741211
+686608,CVX,2016-01-05,89.61000061035156
+686609,CVX,2016-01-06,86.06999969482422
+686610,CVX,2016-01-07,83.0199966430664
+686611,CVX,2016-01-08,82.12999725341797
+686612,CVX,2016-01-11,80.7699966430664
+686613,CVX,2016-01-12,82.1500015258789
+686614,CVX,2016-01-13,81.33000183105469
+686615,CVX,2016-01-14,85.47000122070312
+686616,CVX,2016-01-15,83.66999816894531
+686617,CVX,2016-01-19,81.51000213623047
+686618,CVX,2016-01-20,78.9800033569336
+686619,CVX,2016-01-21,81.05000305175781
+686620,CVX,2016-01-22,83.54000091552734
+686621,CVX,2016-01-25,80.88999938964844
+686622,CVX,2016-01-26,84.12000274658203
+686623,CVX,2016-01-27,83.29000091552734
+686624,CVX,2016-01-28,85.91999816894531
+686625,CVX,2016-01-29,86.47000122070312
+686626,CVX,2016-02-01,85.29000091552734
+686627,CVX,2016-02-02,81.23999786376953
+686628,CVX,2016-02-03,84.62000274658203
+686629,CVX,2016-02-04,84.79000091552734
+686630,CVX,2016-02-05,82.87999725341797
+686631,CVX,2016-02-08,85.98999786376953
+686632,CVX,2016-02-09,82.91999816894531
+686633,CVX,2016-02-10,83.04000091552734
+686634,CVX,2016-02-11,82.98999786376953
+686635,CVX,2016-02-12,85.43000030517578
+686636,CVX,2016-02-16,84.80999755859375
+686637,CVX,2016-02-17,88.30999755859375
+686638,CVX,2016-02-18,86.7300033569336
+686639,CVX,2016-02-19,86.5
+686640,CVX,2016-02-22,88.81999969482422
+686641,CVX,2016-02-23,84.91000366210938
+686642,CVX,2016-02-24,85.2699966430664
+686643,CVX,2016-02-25,85.30000305175781
+686644,CVX,2016-02-26,84.3499984741211
+686645,CVX,2016-02-29,83.44000244140625
+686646,CVX,2016-03-01,86.12999725341797
+686647,CVX,2016-03-02,87.13999938964844
+686648,CVX,2016-03-03,87.52999877929688
+686649,CVX,2016-03-04,87.93000030517578
+686650,CVX,2016-03-07,90.66999816894533
+686651,CVX,2016-03-08,88.73999786376953
+686652,CVX,2016-03-09,92.81999969482422
+686653,CVX,2016-03-10,93.94000244140624
+686654,CVX,2016-03-11,94.58000183105467
+686655,CVX,2016-03-14,94.26000213623048
+686656,CVX,2016-03-15,94.2699966430664
+686657,CVX,2016-03-16,95.4000015258789
+686658,CVX,2016-03-17,96.88999938964844
+686659,CVX,2016-03-18,97.69000244140624
+686660,CVX,2016-03-21,96.44000244140624
+686661,CVX,2016-03-22,95.5
+686662,CVX,2016-03-23,93.58999633789062
+686663,CVX,2016-03-24,94.8499984741211
+686664,CVX,2016-03-28,94.68000030517578
+686665,CVX,2016-03-29,95.31999969482422
+686666,CVX,2016-03-30,95.25
+686667,CVX,2016-03-31,95.4000015258789
+686668,CVX,2016-04-01,94.26000213623048
+686669,CVX,2016-04-04,93.43000030517578
+686670,CVX,2016-04-05,92.66999816894533
+686671,CVX,2016-04-06,94.83999633789062
+686672,CVX,2016-04-07,94.79000091552734
+686673,CVX,2016-04-08,96.33000183105467
+686674,CVX,2016-04-11,95.23999786376952
+686675,CVX,2016-04-12,97.51000213623048
+686676,CVX,2016-04-13,97.5999984741211
+686677,CVX,2016-04-14,97.9800033569336
+686678,CVX,2016-04-15,97.2300033569336
+686679,CVX,2016-04-18,98.6999969482422
+686680,CVX,2016-04-19,100.5
+686681,CVX,2016-04-20,101.69000244140624
+686682,CVX,2016-04-21,101.4000015258789
+686683,CVX,2016-04-22,102.01000213623048
+686684,CVX,2016-04-25,101.51000213623048
+686685,CVX,2016-04-26,102.29000091552734
+686686,CVX,2016-04-27,103.8499984741211
+686687,CVX,2016-04-28,102.4000015258789
+686688,CVX,2016-04-29,102.18000030517578
+686689,CVX,2016-05-02,103.30999755859376
+686690,CVX,2016-05-03,101.31999969482422
+686691,CVX,2016-05-04,100.58999633789062
+686692,CVX,2016-05-05,101.41999816894533
+686693,CVX,2016-05-06,101.86000061035156
+686694,CVX,2016-05-09,100.3499984741211
+686695,CVX,2016-05-10,101.2699966430664
+686696,CVX,2016-05-11,101.13999938964844
+686697,CVX,2016-05-12,102.12000274658205
+686698,CVX,2016-05-13,100.73999786376952
+686699,CVX,2016-05-16,102.29000091552734
+686700,CVX,2016-05-17,100.75
+686701,CVX,2016-05-18,100.05999755859376
+686702,CVX,2016-05-19,99.8499984741211
+686703,CVX,2016-05-20,99.79000091552734
+686704,CVX,2016-05-23,99.37999725341795
+686705,CVX,2016-05-24,100.19000244140624
+686706,CVX,2016-05-25,101.7699966430664
+686707,CVX,2016-05-26,101.5
+686708,CVX,2016-05-27,102.0199966430664
+686709,CVX,2016-05-31,101.0
+686710,CVX,2016-06-01,101.12999725341795
+686711,CVX,2016-06-02,100.52999877929688
+686712,CVX,2016-06-03,100.66000366210938
+686713,CVX,2016-06-06,101.16999816894533
+686714,CVX,2016-06-07,103.31999969482422
+686715,CVX,2016-06-08,103.08999633789062
+686716,CVX,2016-06-09,102.80999755859376
+686717,CVX,2016-06-10,101.9800033569336
+686718,CVX,2016-06-13,102.0999984741211
+686719,CVX,2016-06-14,101.27999877929688
+686720,CVX,2016-06-15,100.62999725341795
+686721,CVX,2016-06-16,101.06999969482422
+686722,CVX,2016-06-17,101.56999969482422
+686723,CVX,2016-06-20,102.61000061035156
+686724,CVX,2016-06-21,103.23999786376952
+686725,CVX,2016-06-22,102.29000091552734
+686726,CVX,2016-06-23,104.44000244140624
+686727,CVX,2016-06-24,101.9000015258789
+686728,CVX,2016-06-27,100.36000061035156
+686729,CVX,2016-06-28,101.62999725341795
+686730,CVX,2016-06-29,103.41999816894533
+686731,CVX,2016-06-30,104.83000183105467
+686732,CVX,2016-07-01,104.1500015258789
+686733,CVX,2016-07-05,103.56999969482422
+686734,CVX,2016-07-06,104.58000183105467
+686735,CVX,2016-07-07,103.0500030517578
+686736,CVX,2016-07-08,104.7699966430664
+686737,CVX,2016-07-11,105.38999938964844
+686738,CVX,2016-07-12,106.77999877929688
+686739,CVX,2016-07-13,106.6500015258789
+686740,CVX,2016-07-14,106.6999969482422
+686741,CVX,2016-07-15,107.02999877929688
+686742,CVX,2016-07-18,106.08999633789062
+686743,CVX,2016-07-19,106.04000091552734
+686744,CVX,2016-07-20,105.58999633789062
+686745,CVX,2016-07-21,105.38999938964844
+686746,CVX,2016-07-22,105.66000366210938
+686747,CVX,2016-07-25,103.06999969482422
+686748,CVX,2016-07-26,102.68000030517578
+686749,CVX,2016-07-27,102.26000213623048
+686750,CVX,2016-07-28,101.79000091552734
+686751,CVX,2016-07-29,102.4800033569336
+686752,CVX,2016-08-01,99.11000061035156
+686753,CVX,2016-08-02,99.58999633789062
+686754,CVX,2016-08-03,100.61000061035156
+686755,CVX,2016-08-04,100.38999938964844
+686756,CVX,2016-08-05,100.51000213623048
+686757,CVX,2016-08-08,101.1999969482422
+686758,CVX,2016-08-09,101.31999969482422
+686759,CVX,2016-08-10,100.13999938964844
+686760,CVX,2016-08-11,101.4000015258789
+686761,CVX,2016-08-12,102.16000366210938
+686762,CVX,2016-08-15,102.7699966430664
+686763,CVX,2016-08-16,102.62000274658205
+686764,CVX,2016-08-17,102.22000122070312
+686765,CVX,2016-08-18,103.5500030517578
+686766,CVX,2016-08-19,102.31999969482422
+686767,CVX,2016-08-22,101.94000244140624
+686768,CVX,2016-08-23,101.68000030517578
+686769,CVX,2016-08-24,102.1999969482422
+686770,CVX,2016-08-25,101.88999938964844
+686771,CVX,2016-08-26,101.31999969482422
+686772,CVX,2016-08-29,102.0500030517578
+686773,CVX,2016-08-30,101.6999969482422
+686774,CVX,2016-08-31,100.58000183105467
+686775,CVX,2016-09-01,100.20999908447266
+686776,CVX,2016-09-02,100.93000030517578
+686777,CVX,2016-09-06,102.43000030517578
+686778,CVX,2016-09-07,102.87999725341795
+686779,CVX,2016-09-08,104.12000274658205
+686780,CVX,2016-09-09,101.2699966430664
+686781,CVX,2016-09-12,102.25
+686782,CVX,2016-09-13,99.43000030517578
+686783,CVX,2016-09-14,98.41999816894533
+686784,CVX,2016-09-15,99.5
+686785,CVX,2016-09-16,97.83999633789062
+686786,CVX,2016-09-19,98.04000091552734
+686787,CVX,2016-09-20,97.6999969482422
+686788,CVX,2016-09-21,99.62999725341795
+686789,CVX,2016-09-22,99.9800033569336
+686790,CVX,2016-09-23,99.22000122070312
+686791,CVX,2016-09-26,98.77999877929688
+686792,CVX,2016-09-27,98.9800033569336
+686793,CVX,2016-09-28,102.1500015258789
+686794,CVX,2016-09-29,101.2699966430664
+686795,CVX,2016-09-30,102.91999816894533
+686796,CVX,2016-10-03,102.4499969482422
+686797,CVX,2016-10-04,101.2699966430664
+686798,CVX,2016-10-05,102.2300033569336
+686799,CVX,2016-10-06,102.18000030517578
+686800,CVX,2016-10-07,102.2699966430664
+686801,CVX,2016-10-10,103.9800033569336
+686802,CVX,2016-10-11,103.04000091552734
+686803,CVX,2016-10-12,102.1500015258789
+686804,CVX,2016-10-13,100.79000091552734
+686805,CVX,2016-10-14,101.08000183105467
+686806,CVX,2016-10-17,101.36000061035156
+686807,CVX,2016-10-18,101.79000091552734
+686808,CVX,2016-10-19,102.2699966430664
+686809,CVX,2016-10-20,101.87000274658205
+686810,CVX,2016-10-21,101.3000030517578
+686811,CVX,2016-10-24,100.66000366210938
+686812,CVX,2016-10-25,100.7699966430664
+686813,CVX,2016-10-26,101.19000244140624
+686814,CVX,2016-10-27,99.91999816894533
+686815,CVX,2016-10-28,103.81999969482422
+686816,CVX,2016-10-31,104.75
+686817,CVX,2016-11-01,106.4800033569336
+686818,CVX,2016-11-02,105.38999938964844
+686819,CVX,2016-11-03,105.38999938964844
+686820,CVX,2016-11-04,104.77999877929688
+686821,CVX,2016-11-07,106.8499984741211
+686822,CVX,2016-11-08,107.29000091552734
+686823,CVX,2016-11-09,107.63999938964844
+686824,CVX,2016-11-10,107.79000091552734
+686825,CVX,2016-11-11,106.63999938964844
+686826,CVX,2016-11-14,106.58999633789062
+686827,CVX,2016-11-15,108.95999908447266
+686828,CVX,2016-11-16,108.3499984741211
+686829,CVX,2016-11-17,108.12000274658205
+686830,CVX,2016-11-18,109.1999969482422
+686831,CVX,2016-11-21,110.18000030517578
+686832,CVX,2016-11-22,110.62000274658205
+686833,CVX,2016-11-23,111.0
+686834,CVX,2016-11-25,111.0
+686835,CVX,2016-11-28,110.5
+686836,CVX,2016-11-29,109.33999633789062
+686837,CVX,2016-11-30,111.55999755859376
+686838,CVX,2016-12-01,113.29000091552734
+686839,CVX,2016-12-02,113.0
+686840,CVX,2016-12-05,113.25
+686841,CVX,2016-12-06,112.76000213623048
+686842,CVX,2016-12-07,114.44000244140624
+686843,CVX,2016-12-08,115.16999816894533
+686844,CVX,2016-12-09,115.80999755859376
+686845,CVX,2016-12-12,117.1500015258789
+686846,CVX,2016-12-13,117.41999816894533
+686847,CVX,2016-12-14,115.95999908447266
+686848,CVX,2016-12-15,117.0500030517578
+686849,CVX,2016-12-16,118.08000183105467
+686850,CVX,2016-12-19,117.6500015258789
+686851,CVX,2016-12-20,117.9499969482422
+686852,CVX,2016-12-21,117.91000366210938
+686853,CVX,2016-12-22,118.7699966430664
+686854,CVX,2016-12-23,118.41999816894533
+686855,CVX,2016-12-27,118.22000122070312
+686856,CVX,2016-12-28,117.91000366210938
+686857,CVX,2016-12-29,117.81999969482422
+686858,CVX,2016-12-30,117.6999969482422
+686859,CVX,2017-01-03,117.8499984741211
+686860,CVX,2017-01-04,117.81999969482422
+686861,CVX,2017-01-05,117.30999755859376
+686862,CVX,2017-01-06,116.83999633789062
+686863,CVX,2017-01-09,115.83999633789062
+686864,CVX,2017-01-10,114.95999908447266
+686865,CVX,2017-01-11,115.93000030517578
+686866,CVX,2017-01-12,116.16000366210938
+686867,CVX,2017-01-13,116.37999725341795
+686868,CVX,2017-01-17,116.27999877929688
+686869,CVX,2017-01-18,115.94000244140624
+686870,CVX,2017-01-19,115.58000183105467
+686871,CVX,2017-01-20,115.5999984741211
+686872,CVX,2017-01-23,115.38999938964844
+686873,CVX,2017-01-24,116.37000274658205
+686874,CVX,2017-01-25,117.23999786376952
+686875,CVX,2017-01-26,116.5500030517578
+686876,CVX,2017-01-27,113.79000091552734
+686877,CVX,2017-01-30,111.81999969482422
+686878,CVX,2017-01-31,111.3499984741211
+686879,CVX,2017-02-01,111.0
+686880,CVX,2017-02-02,112.20999908447266
+686881,CVX,2017-02-03,113.56999969482422
+686882,CVX,2017-02-06,112.9800033569336
+686883,CVX,2017-02-07,111.38999938964844
+686884,CVX,2017-02-08,111.58000183105467
+686885,CVX,2017-02-09,112.26000213623048
+686886,CVX,2017-02-10,113.0500030517578
+686887,CVX,2017-02-13,113.91000366210938
+686888,CVX,2017-02-14,112.5199966430664
+686889,CVX,2017-02-15,112.56999969482422
+686890,CVX,2017-02-16,110.68000030517578
+686891,CVX,2017-02-17,110.33000183105467
+686892,CVX,2017-02-21,111.72000122070312
+686893,CVX,2017-02-22,110.37999725341795
+686894,CVX,2017-02-23,111.0199966430664
+686895,CVX,2017-02-24,110.12000274658205
+686896,CVX,2017-02-27,111.75
+686897,CVX,2017-02-28,112.5
+686898,CVX,2017-03-01,113.87999725341795
+686899,CVX,2017-03-02,113.36000061035156
+686900,CVX,2017-03-03,113.5500030517578
+686901,CVX,2017-03-06,113.16999816894533
+686902,CVX,2017-03-07,111.80999755859376
+686903,CVX,2017-03-08,109.61000061035156
+686904,CVX,2017-03-09,110.04000091552734
+686905,CVX,2017-03-10,110.61000061035156
+686906,CVX,2017-03-13,109.3499984741211
+686907,CVX,2017-03-14,107.36000061035156
+686908,CVX,2017-03-15,108.87999725341795
+686909,CVX,2017-03-16,107.86000061035156
+686910,CVX,2017-03-17,107.68000030517578
+686911,CVX,2017-03-20,107.66000366210938
+686912,CVX,2017-03-21,108.04000091552734
+686913,CVX,2017-03-22,108.38999938964844
+686914,CVX,2017-03-23,107.87000274658205
+686915,CVX,2017-03-24,107.98999786376952
+686916,CVX,2017-03-27,106.27999877929688
+686917,CVX,2017-03-28,107.16999816894533
+686918,CVX,2017-03-29,108.06999969482422
+686919,CVX,2017-03-30,107.77999877929688
+686920,CVX,2017-03-31,107.37000274658205
+686921,CVX,2017-04-03,107.8000030517578
+686922,CVX,2017-04-04,108.66000366210938
+686923,CVX,2017-04-05,108.63999938964844
+686924,CVX,2017-04-06,109.29000091552734
+686925,CVX,2017-04-07,108.86000061035156
+686926,CVX,2017-04-10,109.43000030517578
+686927,CVX,2017-04-11,108.97000122070312
+686928,CVX,2017-04-12,108.97000122070312
+686929,CVX,2017-04-13,106.0999984741211
+686930,CVX,2017-04-17,106.16999816894533
+686931,CVX,2017-04-18,105.68000030517578
+686932,CVX,2017-04-19,104.2300033569336
+686933,CVX,2017-04-20,104.87999725341795
+686934,CVX,2017-04-21,104.88999938964844
+686935,CVX,2017-04-24,105.93000030517578
+686936,CVX,2017-04-25,106.7300033569336
+686937,CVX,2017-04-26,106.08000183105467
+686938,CVX,2017-04-27,105.47000122070312
+686939,CVX,2017-04-28,106.6999969482422
+686940,CVX,2017-05-01,105.91999816894533
+686941,CVX,2017-05-02,105.36000061035156
+686942,CVX,2017-05-03,106.72000122070312
+686943,CVX,2017-05-04,104.80999755859376
+686944,CVX,2017-05-05,105.79000091552734
+686945,CVX,2017-05-08,106.68000030517578
+686946,CVX,2017-05-09,105.08000183105467
+686947,CVX,2017-05-10,106.5
+686948,CVX,2017-05-11,106.20999908447266
+686949,CVX,2017-05-12,105.95999908447266
+686950,CVX,2017-05-15,106.8499984741211
+686951,CVX,2017-05-16,107.25
+686952,CVX,2017-05-17,104.6999969482422
+686953,CVX,2017-05-18,105.16999816894533
+686954,CVX,2017-05-19,106.5199966430664
+686955,CVX,2017-05-22,106.12000274658205
+686956,CVX,2017-05-23,106.2699966430664
+686957,CVX,2017-05-24,106.22000122070312
+686958,CVX,2017-05-25,105.11000061035156
+686959,CVX,2017-05-26,104.72000122070312
+686960,CVX,2017-05-30,104.05999755859376
+686961,CVX,2017-05-31,103.4800033569336
+686962,CVX,2017-06-01,104.2699966430664
+686963,CVX,2017-06-02,103.11000061035156
+686964,CVX,2017-06-05,103.19000244140624
+686965,CVX,2017-06-06,104.16999816894533
+686966,CVX,2017-06-07,103.7699966430664
+686967,CVX,2017-06-08,104.0
+686968,CVX,2017-06-09,106.4000015258789
+686969,CVX,2017-06-12,108.04000091552734
+686970,CVX,2017-06-13,108.12999725341795
+686971,CVX,2017-06-14,106.5999984741211
+686972,CVX,2017-06-15,106.33000183105467
+686973,CVX,2017-06-16,108.3499984741211
+686974,CVX,2017-06-19,107.45999908447266
+686975,CVX,2017-06-20,106.4800033569336
+686976,CVX,2017-06-21,104.48999786376952
+686977,CVX,2017-06-22,104.4499969482422
+686978,CVX,2017-06-23,105.0
+686979,CVX,2017-06-26,104.13999938964844
+686980,CVX,2017-06-27,104.06999969482422
+686981,CVX,2017-06-28,104.27999877929688
+686982,CVX,2017-06-29,104.12000274658205
+686983,CVX,2017-06-30,104.33000183105467
+686984,CVX,2017-07-03,106.3000030517578
+686985,CVX,2017-07-05,104.62000274658205
+686986,CVX,2017-07-06,103.81999969482422
+686987,CVX,2017-07-07,103.48999786376952
+686988,CVX,2017-07-10,103.04000091552734
+686989,CVX,2017-07-11,103.12000274658205
+686990,CVX,2017-07-12,103.88999938964844
+686991,CVX,2017-07-13,104.12999725341795
+686992,CVX,2017-07-14,104.44000244140624
+686993,CVX,2017-07-17,104.20999908447266
+686994,CVX,2017-07-18,103.72000122070312
+686995,CVX,2017-07-19,104.45999908447266
+686996,CVX,2017-07-20,104.62999725341795
+686997,CVX,2017-07-21,103.25
+686998,CVX,2017-07-24,103.1999969482422
+686999,CVX,2017-07-25,104.38999938964844
+687000,CVX,2017-07-26,105.12000274658205
+687001,CVX,2017-07-27,106.11000061035156
+687002,CVX,2017-07-28,108.12000274658205
+687003,CVX,2017-07-31,109.19000244140624
+687004,CVX,2017-08-01,110.77999877929688
+687005,CVX,2017-08-02,110.45999908447266
+687006,CVX,2017-08-03,109.43000030517578
+687007,CVX,2017-08-04,110.11000061035156
+687008,CVX,2017-08-07,109.77999877929688
+687009,CVX,2017-08-08,110.3499984741211
+687010,CVX,2017-08-09,110.88999938964844
+687011,CVX,2017-08-10,110.11000061035156
+687012,CVX,2017-08-11,109.2300033569336
+687013,CVX,2017-08-14,108.70999908447266
+687014,CVX,2017-08-15,108.56999969482422
+687015,CVX,2017-08-16,106.83999633789062
+687016,CVX,2017-08-17,105.91999816894533
+687017,CVX,2017-08-18,106.4800033569336
+687018,CVX,2017-08-21,105.77999877929688
+687019,CVX,2017-08-22,106.36000061035156
+687020,CVX,2017-08-23,106.61000061035156
+687021,CVX,2017-08-24,107.44000244140624
+687022,CVX,2017-08-25,108.2300033569336
+687023,CVX,2017-08-28,107.76000213623048
+687024,CVX,2017-08-29,107.86000061035156
+687025,CVX,2017-08-30,107.7300033569336
+687026,CVX,2017-08-31,107.62000274658205
+687027,CVX,2017-09-01,108.76000213623048
+687028,CVX,2017-09-05,109.44000244140624
+687029,CVX,2017-09-06,111.79000091552734
+687030,CVX,2017-09-07,111.8000030517578
+687031,CVX,2017-09-08,110.77999877929688
+687032,CVX,2017-09-11,112.5199966430664
+687033,CVX,2017-09-12,112.48999786376952
+687034,CVX,2017-09-13,114.18000030517578
+687035,CVX,2017-09-14,114.4499969482422
+687036,CVX,2017-09-15,114.62999725341795
+687037,CVX,2017-09-18,115.19000244140624
+687038,CVX,2017-09-19,116.33999633789062
+687039,CVX,2017-09-20,116.37000274658205
+687040,CVX,2017-09-21,116.47000122070312
+687041,CVX,2017-09-22,117.29000091552734
+687042,CVX,2017-09-25,117.98999786376952
+687043,CVX,2017-09-26,117.5199966430664
+687044,CVX,2017-09-27,117.4499969482422
+687045,CVX,2017-09-28,117.62000274658205
+687046,CVX,2017-09-29,117.5
+687047,CVX,2017-10-02,117.43000030517578
+687048,CVX,2017-10-03,117.81999969482422
+687049,CVX,2017-10-04,117.58000183105467
+687050,CVX,2017-10-05,118.58000183105467
+687051,CVX,2017-10-06,117.02999877929688
+687052,CVX,2017-10-09,117.70999908447266
+687053,CVX,2017-10-10,118.8000030517578
+687054,CVX,2017-10-11,119.33000183105467
+687055,CVX,2017-10-12,119.13999938964844
+687056,CVX,2017-10-13,119.16000366210938
+687057,CVX,2017-10-16,120.12999725341795
+687058,CVX,2017-10-17,120.22000122070312
+687059,CVX,2017-10-18,118.1500015258789
+687060,CVX,2017-10-19,118.1999969482422
+687061,CVX,2017-10-20,118.63999938964844
+687062,CVX,2017-10-23,118.93000030517578
+687063,CVX,2017-10-24,119.2300033569336
+687064,CVX,2017-10-25,118.44000244140624
+687065,CVX,2017-10-26,118.44000244140624
+687066,CVX,2017-10-27,113.54000091552734
+687067,CVX,2017-10-30,114.38999938964844
+687068,CVX,2017-10-31,115.88999938964844
+687069,CVX,2017-11-01,115.9000015258789
+687070,CVX,2017-11-02,115.33000183105467
+687071,CVX,2017-11-03,114.98999786376952
+687072,CVX,2017-11-06,117.04000091552734
+687073,CVX,2017-11-07,117.23999786376952
+687074,CVX,2017-11-08,116.66999816894533
+687075,CVX,2017-11-09,117.23999786376952
+687076,CVX,2017-11-10,117.18000030517578
+687077,CVX,2017-11-13,117.2300033569336
+687078,CVX,2017-11-14,116.91999816894533
+687079,CVX,2017-11-15,116.4499969482422
+687080,CVX,2017-11-16,114.56999969482422
+687081,CVX,2017-11-17,114.70999908447266
+687082,CVX,2017-11-20,114.72000122070312
+687083,CVX,2017-11-21,115.16999816894533
+687084,CVX,2017-11-22,115.91000366210938
+687085,CVX,2017-11-24,116.51000213623048
+687086,CVX,2017-11-27,115.58999633789062
+687087,CVX,2017-11-28,116.4499969482422
+687088,CVX,2017-11-29,117.18000030517578
+687089,CVX,2017-11-30,118.98999786376952
+687090,CVX,2017-12-01,119.51000213623048
+687091,CVX,2017-12-04,120.83999633789062
+687092,CVX,2017-12-05,120.38999938964844
+687093,CVX,2017-12-06,119.61000061035156
+687094,CVX,2017-12-07,119.62999725341795
+687095,CVX,2017-12-08,119.91999816894533
+687096,CVX,2017-12-11,120.41999816894533
+687097,CVX,2017-12-12,119.68000030517578
+687098,CVX,2017-12-13,119.93000030517578
+687099,CVX,2017-12-14,119.52999877929688
+687100,CVX,2017-12-15,119.7300033569336
+687101,CVX,2017-12-18,119.6999969482422
+687102,CVX,2017-12-19,119.83999633789062
+687103,CVX,2017-12-20,120.88999938964844
+687104,CVX,2017-12-21,124.81999969482422
+687105,CVX,2017-12-22,124.9800033569336
+687106,CVX,2017-12-26,125.9800033569336
+687107,CVX,2017-12-27,125.5500030517578
+687108,CVX,2017-12-28,125.58000183105467
+687109,CVX,2017-12-29,125.19000244140624
+687110,CVX,2018-01-02,127.58000183105467
+687111,CVX,2018-01-03,128.50999450683594
+687112,CVX,2018-01-04,128.11000061035156
+687113,CVX,2018-01-05,127.9000015258789
+687114,CVX,2018-01-08,128.52999877929688
+687115,CVX,2018-01-09,127.83999633789062
+687116,CVX,2018-01-10,128.66000366210938
+687117,CVX,2018-01-11,132.57000732421875
+687118,CVX,2018-01-12,133.60000610351562
+687119,CVX,2018-01-16,132.00999450683594
+687120,CVX,2018-01-17,132.36000061035156
+687121,CVX,2018-01-18,131.58999633789062
+687122,CVX,2018-01-19,131.3000030517578
+687123,CVX,2018-01-22,132.55999755859375
+687124,CVX,2018-01-23,131.02000427246094
+687125,CVX,2018-01-24,131.38999938964844
+687126,CVX,2018-01-25,130.64999389648438
+687127,CVX,2018-01-26,131.19000244140625
+687128,CVX,2018-01-29,128.47999572753906
+687129,CVX,2018-01-30,125.2300033569336
+687130,CVX,2018-01-31,125.3499984741211
+687131,CVX,2018-02-01,125.56999969482422
+687132,CVX,2018-02-02,118.58000183105467
+687133,CVX,2018-02-05,112.62000274658205
+687134,CVX,2018-02-06,117.18000030517578
+687135,CVX,2018-02-07,115.29000091552734
+687136,CVX,2018-02-08,112.3000030517578
+687137,CVX,2018-02-09,113.5
+687138,CVX,2018-02-12,113.9800033569336
+687139,CVX,2018-02-13,113.29000091552734
+687140,CVX,2018-02-14,113.62999725341795
+687141,CVX,2018-02-15,112.52999877929688
+687142,CVX,2018-02-16,112.13999938964844
+687143,CVX,2018-02-20,110.9800033569336
+687144,CVX,2018-02-21,109.05999755859376
+687145,CVX,2018-02-22,109.88999938964844
+687146,CVX,2018-02-23,112.58999633789062
+687147,CVX,2018-02-26,114.5999984741211
+687148,CVX,2018-02-27,113.61000061035156
+687149,CVX,2018-02-28,111.91999816894533
+687150,CVX,2018-03-01,112.04000091552734
+687151,CVX,2018-03-02,111.63999938964844
+687152,CVX,2018-03-05,113.1500015258789
+687153,CVX,2018-03-06,113.6500015258789
+687154,CVX,2018-03-07,113.83999633789062
+687155,CVX,2018-03-08,113.3499984741211
+687156,CVX,2018-03-09,117.22000122070312
+687157,CVX,2018-03-12,116.79000091552734
+687158,CVX,2018-03-13,116.45999908447266
+687159,CVX,2018-03-14,115.12999725341795
+687160,CVX,2018-03-15,115.58000183105467
+687161,CVX,2018-03-16,115.4000015258789
+687162,CVX,2018-03-19,113.88999938964844
+687163,CVX,2018-03-20,114.5
+687164,CVX,2018-03-21,117.04000091552734
+687165,CVX,2018-03-22,113.6999969482422
+687166,CVX,2018-03-23,112.9800033569336
+687167,CVX,2018-03-26,115.3499984741211
+687168,CVX,2018-03-27,114.66000366210938
+687169,CVX,2018-03-28,112.0999984741211
+687170,CVX,2018-03-29,114.04000091552734
+687171,CVX,2018-04-02,112.23999786376952
+687172,CVX,2018-04-03,114.83000183105467
+687173,CVX,2018-04-04,114.4800033569336
+687174,CVX,2018-04-05,117.29000091552734
+687175,CVX,2018-04-06,114.76000213623048
+687176,CVX,2018-04-09,115.9800033569336
+687177,CVX,2018-04-10,118.8499984741211
+687178,CVX,2018-04-11,119.25
+687179,CVX,2018-04-12,119.2300033569336
+687180,CVX,2018-04-13,119.91999816894533
+687181,CVX,2018-04-16,120.6999969482422
+687182,CVX,2018-04-17,121.45999908447266
+687183,CVX,2018-04-18,123.81999969482422
+687184,CVX,2018-04-19,123.70999908447266
+687185,CVX,2018-04-20,122.30999755859376
+687186,CVX,2018-04-23,123.58000183105467
+687187,CVX,2018-04-24,122.54000091552734
+687188,CVX,2018-04-25,122.72000122070312
+687189,CVX,2018-04-26,124.22000122070312
+687190,CVX,2018-04-27,126.62000274658205
+687191,CVX,2018-04-30,125.11000061035156
+687192,CVX,2018-05-01,124.86000061035156
+687193,CVX,2018-05-02,125.48999786376952
+687194,CVX,2018-05-03,126.01000213623048
+687195,CVX,2018-05-04,125.52999877929688
+687196,CVX,2018-05-07,124.94000244140624
+687197,CVX,2018-05-08,126.56999969482422
+687198,CVX,2018-05-09,128.72000122070312
+687199,CVX,2018-05-10,128.82000732421875
+687200,CVX,2018-05-11,129.83999633789062
+687201,CVX,2018-05-14,130.38999938964844
+687202,CVX,2018-05-15,129.74000549316406
+687203,CVX,2018-05-16,129.55999755859375
+687204,CVX,2018-05-17,129.4600067138672
+687205,CVX,2018-05-18,127.86000061035156
+687206,CVX,2018-05-21,129.3699951171875
+687207,CVX,2018-05-22,128.22999572753906
+687208,CVX,2018-05-23,128.6999969482422
+687209,CVX,2018-05-24,126.61000061035156
+687210,CVX,2018-05-25,122.19000244140624
+687211,CVX,2018-05-29,121.38999938964844
+687212,CVX,2018-05-30,125.16000366210938
+687213,CVX,2018-05-31,124.3000030517578
+687214,CVX,2018-06-01,123.8499984741211
+687215,CVX,2018-06-04,122.26000213623048
+687216,CVX,2018-06-05,122.7300033569336
+687217,CVX,2018-06-06,123.37999725341795
+687218,CVX,2018-06-07,126.95999908447266
+687219,CVX,2018-06-08,126.44000244140624
+687220,CVX,2018-06-11,127.55999755859376
+687221,CVX,2018-06-12,127.08000183105467
+687222,CVX,2018-06-13,127.06999969482422
+687223,CVX,2018-06-14,126.51000213623048
+687224,CVX,2018-06-15,124.04000091552734
+687225,CVX,2018-06-18,125.97000122070312
+687226,CVX,2018-06-19,125.54000091552734
+687227,CVX,2018-06-20,125.29000091552734
+687228,CVX,2018-06-21,122.58999633789062
+687229,CVX,2018-06-22,125.0999984741211
+687230,CVX,2018-06-25,122.61000061035156
+687231,CVX,2018-06-26,124.16000366210938
+687232,CVX,2018-06-27,126.0
+687233,CVX,2018-06-28,125.66000366210938
+687234,CVX,2018-06-29,126.43000030517578
+687235,CVX,2018-07-02,124.25
+687236,CVX,2018-07-03,124.7300033569336
+687237,CVX,2018-07-05,123.9800033569336
+687238,CVX,2018-07-06,124.13999938964844
+687239,CVX,2018-07-09,125.98999786376952
+687240,CVX,2018-07-10,127.58999633789062
+687241,CVX,2018-07-11,123.5199966430664
+687242,CVX,2018-07-12,124.26000213623048
+687243,CVX,2018-07-13,124.04000091552734
+687244,CVX,2018-07-16,122.9800033569336
+687245,CVX,2018-07-17,121.91000366210938
+687246,CVX,2018-07-18,121.52999877929688
+687247,CVX,2018-07-19,121.66999816894533
+687248,CVX,2018-07-20,122.2699966430664
+687249,CVX,2018-07-23,121.33000183105467
+687250,CVX,2018-07-24,123.8499984741211
+687251,CVX,2018-07-25,124.9000015258789
+687252,CVX,2018-07-26,123.9499969482422
+687253,CVX,2018-07-27,125.97000122070312
+687254,CVX,2018-07-30,127.83000183105467
+687255,CVX,2018-07-31,126.2699966430664
+687256,CVX,2018-08-01,125.38999938964844
+687257,CVX,2018-08-02,123.76000213623048
+687258,CVX,2018-08-03,124.0500030517578
+687259,CVX,2018-08-06,124.3000030517578
+687260,CVX,2018-08-07,125.18000030517578
+687261,CVX,2018-08-08,123.87999725341795
+687262,CVX,2018-08-09,122.52999877929688
+687263,CVX,2018-08-10,123.33999633789062
+687264,CVX,2018-08-13,122.44000244140624
+687265,CVX,2018-08-14,122.58000183105467
+687266,CVX,2018-08-15,117.94000244140624
+687267,CVX,2018-08-16,117.66000366210938
+687268,CVX,2018-08-17,117.8000030517578
+687269,CVX,2018-08-20,117.75
+687270,CVX,2018-08-21,117.94000244140624
+687271,CVX,2018-08-22,118.91999816894533
+687272,CVX,2018-08-23,118.0999984741211
+687273,CVX,2018-08-24,119.01000213623048
+687274,CVX,2018-08-27,120.3499984741211
+687275,CVX,2018-08-28,119.86000061035156
+687276,CVX,2018-08-29,120.22000122070312
+687277,CVX,2018-08-30,119.80999755859376
+687278,CVX,2018-08-31,118.45999908447266
+687279,CVX,2018-09-04,118.87000274658205
+687280,CVX,2018-09-05,118.91999816894533
+687281,CVX,2018-09-06,115.2300033569336
+687282,CVX,2018-09-07,114.5999984741211
+687283,CVX,2018-09-10,114.4800033569336
+687284,CVX,2018-09-11,115.0199966430664
+687285,CVX,2018-09-12,115.79000091552734
+687286,CVX,2018-09-13,116.3000030517578
+687287,CVX,2018-09-14,117.37999725341795
+687288,CVX,2018-09-17,117.51000213623048
+687289,CVX,2018-09-18,118.12999725341795
+687290,CVX,2018-09-19,119.51000213623048
+687291,CVX,2018-09-20,119.41999816894533
+687292,CVX,2018-09-21,121.12999725341795
+687293,CVX,2018-09-24,122.62000274658205
+687294,CVX,2018-09-25,123.37000274658205
+687295,CVX,2018-09-26,121.9499969482422
+687296,CVX,2018-09-27,122.47000122070312
+687297,CVX,2018-09-28,122.27999877929688
+687298,CVX,2018-10-01,124.38999938964844
+687299,CVX,2018-10-02,124.73999786376952
+687300,CVX,2018-10-03,125.30999755859376
+687301,CVX,2018-10-04,124.9499969482422
+687302,CVX,2018-10-05,125.33000183105467
+687303,CVX,2018-10-08,124.83999633789062
+687304,CVX,2018-10-09,126.81999969482422
+687305,CVX,2018-10-10,122.5999984741211
+687306,CVX,2018-10-11,118.43000030517578
+687307,CVX,2018-10-12,117.7699966430664
+687308,CVX,2018-10-15,116.94000244140624
+687309,CVX,2018-10-16,117.51000213623048
+687310,CVX,2018-10-17,117.29000091552734
+687311,CVX,2018-10-18,117.47000122070312
+687312,CVX,2018-10-19,118.13999938964844
+687313,CVX,2018-10-22,117.20999908447266
+687314,CVX,2018-10-23,113.4000015258789
+687315,CVX,2018-10-24,110.20999908447266
+687316,CVX,2018-10-25,111.58000183105467
+687317,CVX,2018-10-26,111.52999877929688
+687318,CVX,2018-10-29,108.93000030517578
+687319,CVX,2018-10-30,110.8499984741211
+687320,CVX,2018-10-31,111.6500015258789
+687321,CVX,2018-11-01,111.16999816894533
+687322,CVX,2018-11-02,114.7300033569336
+687323,CVX,2018-11-05,118.94000244140624
+687324,CVX,2018-11-06,118.9000015258789
+687325,CVX,2018-11-07,120.87000274658205
+687326,CVX,2018-11-08,119.36000061035156
+687327,CVX,2018-11-09,119.51000213623048
+687328,CVX,2018-11-12,117.38999938964844
+687329,CVX,2018-11-13,115.3499984741211
+687330,CVX,2018-11-14,115.72000122070312
+687331,CVX,2018-11-15,116.9499969482422
+687332,CVX,2018-11-16,119.05999755859376
+687333,CVX,2018-11-19,119.41999816894533
+687334,CVX,2018-11-20,116.0999984741211
+687335,CVX,2018-11-21,117.56999969482422
+687336,CVX,2018-11-23,113.5999984741211
+687337,CVX,2018-11-26,114.9800033569336
+687338,CVX,2018-11-27,115.20999908447266
+687339,CVX,2018-11-28,118.13999938964844
+687340,CVX,2018-11-29,118.8499984741211
+687341,CVX,2018-11-30,118.94000244140624
+687342,CVX,2018-12-03,120.66999816894533
+687343,CVX,2018-12-04,117.23999786376952
+687344,CVX,2018-12-06,115.91000366210938
+687345,CVX,2018-12-07,115.48999786376952
+687346,CVX,2018-12-10,114.94000244140624
+687347,CVX,2018-12-11,115.47000122070312
+687348,CVX,2018-12-12,115.62000274658205
+687349,CVX,2018-12-13,115.94000244140624
+687350,CVX,2018-12-14,113.83000183105467
+687351,CVX,2018-12-17,112.4499969482422
+687352,CVX,2018-12-18,109.73999786376952
+687353,CVX,2018-12-19,107.83000183105467
+687354,CVX,2018-12-20,104.9800033569336
+687355,CVX,2018-12-21,104.20999908447266
+687356,CVX,2018-12-24,100.98999786376952
+687357,CVX,2018-12-26,107.38999938964844
+687358,CVX,2018-12-27,109.31999969482422
+687359,CVX,2018-12-28,108.6500015258789
+687360,CVX,2018-12-31,108.79000091552734
+687361,CVX,2019-01-02,110.69000244140624
+687362,CVX,2019-01-03,108.56999969482422
+687363,CVX,2019-01-04,110.81999969482422
+687364,CVX,2019-01-07,112.26000213623048
+687365,CVX,2019-01-08,111.7699966430664
+687366,CVX,2019-01-09,113.2699966430664
+687367,CVX,2019-01-10,113.4499969482422
+687368,CVX,2019-01-11,112.54000091552734
+687369,CVX,2019-01-14,111.72000122070312
+687370,CVX,2019-01-15,112.12000274658205
+687371,CVX,2019-01-16,111.4000015258789
+687372,CVX,2019-01-17,111.95999908447266
+687373,CVX,2019-01-18,114.37000274658205
+687374,CVX,2019-01-22,112.33999633789062
+687375,CVX,2019-01-23,111.38999938964844
+687376,CVX,2019-01-24,113.51000213623048
+687377,CVX,2019-01-25,113.22000122070312
+687378,CVX,2019-01-28,112.16999816894533
+687379,CVX,2019-01-29,111.83000183105467
+687380,CVX,2019-01-30,113.01000213623048
+687381,CVX,2019-01-31,114.6500015258789
+687382,CVX,2019-02-01,118.37000274658205
+687383,CVX,2019-02-04,119.73999786376952
+687384,CVX,2019-02-05,119.4800033569336
+687385,CVX,2019-02-06,118.87999725341795
+687386,CVX,2019-02-07,118.2300033569336
+687387,CVX,2019-02-08,117.58000183105467
+687388,CVX,2019-02-11,116.9499969482422
+687389,CVX,2019-02-12,118.72000122070312
+687390,CVX,2019-02-13,119.56999969482422
+687391,CVX,2019-02-14,118.16000366210938
+687392,CVX,2019-02-15,119.3499984741211
+687393,CVX,2019-02-19,119.30999755859376
+687394,CVX,2019-02-20,120.27999877929688
+687395,CVX,2019-02-21,119.13999938964844
+687396,CVX,2019-02-22,119.38999938964844
+687397,CVX,2019-02-25,119.62000274658205
+687398,CVX,2019-02-26,119.94000244140624
+687399,CVX,2019-02-27,120.08000183105467
+687400,CVX,2019-02-28,119.58000183105467
+687401,CVX,2019-03-01,122.02999877929688
+687402,CVX,2019-03-04,122.12000274658205
+687403,CVX,2019-03-05,123.29000091552734
+687404,CVX,2019-03-06,123.52999877929688
+687405,CVX,2019-03-07,121.94000244140624
+687406,CVX,2019-03-08,121.62000274658205
+687407,CVX,2019-03-11,123.62000274658205
+687408,CVX,2019-03-12,123.9000015258789
+687409,CVX,2019-03-13,124.66999816894533
+687410,CVX,2019-03-14,124.5999984741211
+687411,CVX,2019-03-15,125.30999755859376
+687412,CVX,2019-03-18,125.87999725341795
+687413,CVX,2019-03-19,125.27999877929688
+687414,CVX,2019-03-20,124.69000244140624
+687415,CVX,2019-03-21,125.86000061035156
+687416,CVX,2019-03-22,123.08999633789062
+687417,CVX,2019-03-25,122.88999938964844
+687418,CVX,2019-03-26,124.12999725341795
+687419,CVX,2019-03-27,122.79000091552734
+687420,CVX,2019-03-28,123.0199966430664
+687421,CVX,2019-03-29,123.18000030517578
+687422,CVX,2019-04-01,124.94000244140624
+687423,CVX,2019-04-02,124.93000030517578
+687424,CVX,2019-04-03,123.88999938964844
+687425,CVX,2019-04-04,124.8000030517578
+687426,CVX,2019-04-05,126.41999816894533
+687427,CVX,2019-04-08,126.68000030517578
+687428,CVX,2019-04-09,125.54000091552734
+687429,CVX,2019-04-10,125.48999786376952
+687430,CVX,2019-04-11,125.98999786376952
+687431,CVX,2019-04-12,119.76000213623048
+687432,CVX,2019-04-15,120.13999938964844
+687433,CVX,2019-04-16,121.16999816894533
+687434,CVX,2019-04-17,120.2699966430664
+687435,CVX,2019-04-18,119.86000061035156
+687436,CVX,2019-04-22,121.9000015258789
+687437,CVX,2019-04-23,122.0199966430664
+687438,CVX,2019-04-24,118.27999877929688
+687439,CVX,2019-04-25,117.9000015258789
+687440,CVX,2019-04-26,117.0999984741211
+687441,CVX,2019-04-29,117.72000122070312
+687442,CVX,2019-04-30,120.05999755859376
+687443,CVX,2019-05-01,117.80999755859376
+687444,CVX,2019-05-02,116.37999725341795
+687445,CVX,2019-05-03,117.2699966430664
+687446,CVX,2019-05-06,118.4000015258789
+687447,CVX,2019-05-07,118.2699966430664
+687448,CVX,2019-05-08,117.5
+687449,CVX,2019-05-09,121.19000244140624
+687450,CVX,2019-05-10,121.98999786376952
+687451,CVX,2019-05-13,120.44000244140624
+687452,CVX,2019-05-14,121.63999938964844
+687453,CVX,2019-05-15,122.13999938964844
+687454,CVX,2019-05-16,120.8000030517578
+687455,CVX,2019-05-17,120.5199966430664
+687456,CVX,2019-05-20,120.83999633789062
+687457,CVX,2019-05-21,121.33999633789062
+687458,CVX,2019-05-22,120.56999969482422
+687459,CVX,2019-05-23,117.87000274658205
+687460,CVX,2019-05-24,118.70999908447266
+687461,CVX,2019-05-28,118.30999755859376
+687462,CVX,2019-05-29,116.7699966430664
+687463,CVX,2019-05-30,115.37999725341795
+687464,CVX,2019-05-31,113.8499984741211
+687465,CVX,2019-06-03,115.98999786376952
+687466,CVX,2019-06-04,117.3000030517578
+687467,CVX,2019-06-05,117.6500015258789
+687468,CVX,2019-06-06,120.68000030517578
+687469,CVX,2019-06-07,121.4800033569336
+687470,CVX,2019-06-10,122.29000091552734
+687471,CVX,2019-06-11,121.16999816894533
+687472,CVX,2019-06-12,120.19000244140624
+687473,CVX,2019-06-13,120.91000366210938
+687474,CVX,2019-06-14,120.80999755859376
+687475,CVX,2019-06-17,121.38999938964844
+687476,CVX,2019-06-18,122.93000030517578
+687477,CVX,2019-06-19,122.88999938964844
+687478,CVX,2019-06-20,124.27999877929688
+687479,CVX,2019-06-21,124.93000030517578
+687480,CVX,2019-06-24,124.91000366210938
+687481,CVX,2019-06-25,123.63999938964844
+687482,CVX,2019-06-26,123.93000030517578
+687483,CVX,2019-06-27,123.11000061035156
+687484,CVX,2019-06-28,124.44000244140624
+687485,CVX,2019-07-01,124.83999633789062
+687486,CVX,2019-07-02,122.93000030517578
+687487,CVX,2019-07-03,123.3499984741211
+687488,CVX,2019-07-05,123.54000091552734
+687489,CVX,2019-07-08,123.5999984741211
+687490,CVX,2019-07-09,123.3499984741211
+687491,CVX,2019-07-10,125.44000244140624
+687492,CVX,2019-07-11,125.43000030517578
+687493,CVX,2019-07-12,125.9800033569336
+687494,CVX,2019-07-15,125.72000122070312
+687495,CVX,2019-07-16,124.76000213623048
+687496,CVX,2019-07-17,124.13999938964844
+687497,CVX,2019-07-18,124.68000030517578
+687498,CVX,2019-07-19,125.04000091552734
+687499,CVX,2019-07-22,125.30999755859376
+687500,CVX,2019-07-23,125.81999969482422
+687501,CVX,2019-07-24,126.54000091552734
+687502,CVX,2019-07-25,125.62999725341795
+687503,CVX,2019-07-26,123.72000122070312
+687504,CVX,2019-07-29,124.2300033569336
+687505,CVX,2019-07-30,124.33999633789062
+687506,CVX,2019-07-31,123.11000061035156
+687507,CVX,2019-08-01,120.73999786376952
+687508,CVX,2019-08-02,120.7300033569336
+687509,CVX,2019-08-05,118.73999786376952
+687510,CVX,2019-08-06,119.37999725341795
+687511,CVX,2019-08-07,119.0999984741211
+687512,CVX,2019-08-08,123.2300033569336
+687513,CVX,2019-08-09,122.41999816894533
+687514,CVX,2019-08-12,121.5500030517578
+687515,CVX,2019-08-13,122.38999938964844
+687516,CVX,2019-08-14,117.73999786376952
+687517,CVX,2019-08-15,116.9499969482422
+687518,CVX,2019-08-16,115.80999755859376
+687519,CVX,2019-08-19,117.30999755859376
+687520,CVX,2019-08-20,116.12999725341795
+687521,CVX,2019-08-21,117.87999725341795
+687522,CVX,2019-08-22,117.7300033569336
+687523,CVX,2019-08-23,115.18000030517578
+687524,CVX,2019-08-26,115.73999786376952
+687525,CVX,2019-08-27,115.83000183105467
+687526,CVX,2019-08-28,116.83000183105467
+687527,CVX,2019-08-29,117.5199966430664
+687528,CVX,2019-08-30,117.72000122070312
+687529,CVX,2019-09-03,116.2699966430664
+687530,CVX,2019-09-04,117.25
+687531,CVX,2019-09-05,117.63999938964844
+687532,CVX,2019-09-06,118.26000213623048
+687533,CVX,2019-09-09,119.38999938964844
+687534,CVX,2019-09-10,121.8499984741211
+687535,CVX,2019-09-11,121.27999877929688
+687536,CVX,2019-09-12,121.41999816894533
+687537,CVX,2019-09-13,121.5
+687538,CVX,2019-09-16,124.12000274658205
+687539,CVX,2019-09-17,123.88999938964844
+687540,CVX,2019-09-18,124.18000030517578
+687541,CVX,2019-09-19,123.66000366210938
+687542,CVX,2019-09-20,124.31999969482422
+687543,CVX,2019-09-23,124.9000015258789
+687544,CVX,2019-09-24,123.73999786376952
+687545,CVX,2019-09-25,123.51000213623048
+687546,CVX,2019-09-26,120.16000366210938
+687547,CVX,2019-09-27,118.5999984741211
+687548,CVX,2019-09-30,118.5999984741211
+687549,CVX,2019-10-01,116.01000213623048
+687550,CVX,2019-10-02,112.29000091552734
+687551,CVX,2019-10-03,113.1500015258789
+687552,CVX,2019-10-04,113.8499984741211
+687553,CVX,2019-10-07,113.26000213623048
+687554,CVX,2019-10-08,111.70999908447266
+687555,CVX,2019-10-09,113.13999938964844
+687556,CVX,2019-10-10,114.58999633789062
+687557,CVX,2019-10-11,116.1500015258789
+687558,CVX,2019-10-14,116.18000030517578
+687559,CVX,2019-10-15,116.30999755859376
+687560,CVX,2019-10-16,115.11000061035156
+687561,CVX,2019-10-17,115.3499984741211
+687562,CVX,2019-10-18,114.73999786376952
+687563,CVX,2019-10-21,116.61000061035156
+687564,CVX,2019-10-22,117.8000030517578
+687565,CVX,2019-10-23,117.9800033569336
+687566,CVX,2019-10-24,117.58000183105467
+687567,CVX,2019-10-25,118.66999816894533
+687568,CVX,2019-10-28,118.4800033569336
+687569,CVX,2019-10-29,118.12999725341795
+687570,CVX,2019-10-30,116.36000061035156
+687571,CVX,2019-10-31,116.13999938964844
+687572,CVX,2019-11-01,116.20999908447266
+687573,CVX,2019-11-04,121.56999969482422
+687574,CVX,2019-11-05,121.94000244140624
+687575,CVX,2019-11-06,119.9000015258789
+687576,CVX,2019-11-07,121.88999938964844
+687577,CVX,2019-11-08,120.93000030517578
+687578,CVX,2019-11-11,120.80999755859376
+687579,CVX,2019-11-12,120.95999908447266
+687580,CVX,2019-11-13,122.27999877929688
+687581,CVX,2019-11-14,121.95999908447266
+687582,CVX,2019-11-15,120.63999938964844
+687583,CVX,2019-11-18,118.5500030517578
+687584,CVX,2019-11-19,116.4499969482422
+687585,CVX,2019-11-20,117.33999633789062
+687586,CVX,2019-11-21,118.7699966430664
+687587,CVX,2019-11-22,118.62999725341795
+687588,CVX,2019-11-25,118.37999725341795
+687589,CVX,2019-11-26,117.79000091552734
+687590,CVX,2019-11-27,118.06999969482422
+687591,CVX,2019-11-29,117.12999725341795
+687592,CVX,2019-12-02,116.8000030517578
+687593,CVX,2019-12-03,115.88999938964844
+687594,CVX,2019-12-04,116.94000244140624
+687595,CVX,2019-12-05,116.33000183105467
+687596,CVX,2019-12-06,118.01000213623048
+687597,CVX,2019-12-09,117.3000030517578
+687598,CVX,2019-12-10,117.88999938964844
+687599,CVX,2019-12-11,116.2300033569336
+687600,CVX,2019-12-12,118.80999755859376
+687601,CVX,2019-12-13,117.95999908447266
+687602,CVX,2019-12-16,119.36000061035156
+687603,CVX,2019-12-17,118.5999984741211
+687604,CVX,2019-12-18,118.5500030517578
+687605,CVX,2019-12-19,118.12999725341795
+687606,CVX,2019-12-20,119.68000030517578
+687607,CVX,2019-12-23,120.33000183105467
+687608,CVX,2019-12-24,120.33999633789062
+687609,CVX,2019-12-26,120.5999984741211
+687610,CVX,2019-12-27,120.3000030517578
+687611,CVX,2019-12-30,119.8499984741211
+687612,CVX,2019-12-31,120.51000213623048
+687613,CVX,2020-01-02,121.43000030517578
+687614,CVX,2020-01-03,121.01000213623048
+687615,CVX,2020-01-06,120.5999984741211
+687616,CVX,2020-01-07,119.05999755859376
+687617,CVX,2020-01-08,117.6999969482422
+687618,CVX,2020-01-09,117.51000213623048
+687619,CVX,2020-01-10,116.44000244140624
+687620,CVX,2020-01-13,116.66000366210938
+687621,CVX,2020-01-14,116.3000030517578
+687622,CVX,2020-01-15,116.12999725341795
+687623,CVX,2020-01-16,116.88999938964844
+687624,CVX,2020-01-17,115.58000183105467
+687625,CVX,2020-01-21,113.30999755859376
+687626,CVX,2020-01-22,112.9000015258789
+687627,CVX,2020-01-23,113.0999984741211
+687628,CVX,2020-01-24,111.8499984741211
+687629,CVX,2020-01-27,110.38999938964844
+687630,CVX,2020-01-28,111.12000274658205
+687631,CVX,2020-01-29,110.37000274658205
+687632,CVX,2020-01-30,111.4000015258789
+687633,CVX,2020-01-31,107.13999938964844
+687634,CVX,2020-02-03,106.27999877929688
+687635,CVX,2020-02-04,106.8499984741211
+687636,CVX,2020-02-05,110.27999877929688
+687637,CVX,2020-02-06,109.48999786376952
+687638,CVX,2020-02-07,108.94000244140624
+687639,CVX,2020-02-10,109.79000091552734
+687640,CVX,2020-02-11,111.20999908447266
+687641,CVX,2020-02-12,112.04000091552734
+687642,CVX,2020-02-13,111.66000366210938
+687643,CVX,2020-02-14,110.08000183105467
+687644,CVX,2020-02-18,110.23999786376952
+687645,CVX,2020-02-19,110.73999786376952
+687646,CVX,2020-02-20,109.80999755859376
+687647,CVX,2020-02-21,109.01000213623048
+687648,CVX,2020-02-24,104.70999908447266
+687649,CVX,2020-02-25,100.70999908447266
+687650,CVX,2020-02-26,98.04000091552734
+687651,CVX,2020-02-27,94.12999725341795
+687652,CVX,2020-02-28,93.33999633789062
+687653,CVX,2020-03-02,96.58999633789062
+687654,CVX,2020-03-03,94.38999938964844
+687655,CVX,2020-03-04,98.52999877929688
+687656,CVX,2020-03-05,97.19000244140624
+687657,CVX,2020-03-06,95.31999969482422
+687658,CVX,2020-03-09,80.66999816894531
+687659,CVX,2020-03-10,84.9800033569336
+687660,CVX,2020-03-11,83.02999877929688
+687661,CVX,2020-03-12,76.26000213623047
+687662,CVX,2020-03-13,83.41999816894531
+687663,CVX,2020-03-16,69.69999694824219
+687664,CVX,2020-03-17,70.69000244140625
+687665,CVX,2020-03-18,55.04999923706055
+687666,CVX,2020-03-19,57.38999938964844
+687667,CVX,2020-03-20,59.38999938964844
+687668,CVX,2020-03-23,54.220001220703125
+687669,CVX,2020-03-24,66.55000305175781
+687670,CVX,2020-03-25,69.2699966430664
+687671,CVX,2020-03-26,76.37999725341797
+687672,CVX,2020-03-27,68.77999877929688
+687673,CVX,2020-03-30,71.94999694824219
+687674,CVX,2020-03-31,72.45999908447266
+687675,CVX,2020-04-01,68.55999755859375
+687676,CVX,2020-04-02,76.12000274658203
+687677,CVX,2020-04-03,75.11000061035156
+687678,CVX,2020-04-06,80.38999938964844
+687679,CVX,2020-04-07,80.91999816894531
+687680,CVX,2020-04-08,85.9800033569336
+687681,CVX,2020-04-09,84.30999755859375
+687682,CVX,2020-04-13,84.91000366210938
+687683,CVX,2020-04-14,84.61000061035156
+687684,CVX,2020-04-15,82.48999786376953
+687685,CVX,2020-04-16,79.98999786376953
+687686,CVX,2020-04-17,87.16999816894531
+687687,CVX,2020-04-20,83.56999969482422
+687688,CVX,2020-04-21,81.63999938964844
+687689,CVX,2020-04-22,84.44000244140625
+687690,CVX,2020-04-23,86.80000305175781
+687691,CVX,2020-04-24,87.01000213623047
+687692,CVX,2020-04-27,89.70999908447266
+687693,CVX,2020-04-28,89.91000366210938
+687694,CVX,2020-04-29,94.62000274658205
+687695,CVX,2020-04-30,92.0
+687696,CVX,2020-05-01,89.44000244140625
+687697,CVX,2020-05-04,91.44000244140624
+687698,CVX,2020-05-05,92.88999938964844
+687699,CVX,2020-05-06,90.05000305175781
+687700,CVX,2020-05-07,92.63999938964844
+687701,CVX,2020-05-08,95.47000122070312
+687702,CVX,2020-05-11,93.37000274658205
+687703,CVX,2020-05-12,91.0999984741211
+687704,CVX,2020-05-13,88.69999694824219
+687705,CVX,2020-05-14,90.05000305175781
+687706,CVX,2020-05-15,89.16000366210938
+687707,CVX,2020-05-18,92.5500030517578
+687708,CVX,2020-05-19,89.62000274658203
+687709,CVX,2020-05-20,93.0
+687710,CVX,2020-05-21,92.04000091552734
+687711,CVX,2020-05-22,90.27999877929688
+687712,CVX,2020-05-26,93.3000030517578
+687713,CVX,2020-05-27,93.9000015258789
+687714,CVX,2020-05-28,90.87000274658205
+687715,CVX,2020-05-29,91.6999969482422
+687716,CVX,2020-06-01,92.79000091552734
+687717,CVX,2020-06-02,94.69000244140624
+687718,CVX,2020-06-03,97.18000030517578
+687719,CVX,2020-06-04,96.27999877929688
+687720,CVX,2020-06-05,100.80999755859376
+687721,CVX,2020-06-08,103.23999786376952
+687722,CVX,2020-06-09,101.52999877929688
+687723,CVX,2020-06-10,97.58000183105467
+687724,CVX,2020-06-11,89.37000274658203
+687725,CVX,2020-06-12,92.38999938964844
+687726,CVX,2020-06-15,91.2300033569336
+687727,CVX,2020-06-16,94.02999877929688
+687728,CVX,2020-06-17,91.54000091552734
+687729,CVX,2020-06-18,91.94000244140624
+687730,CVX,2020-06-19,90.62999725341795
+687731,CVX,2020-06-22,91.58999633789062
+687732,CVX,2020-06-23,91.44000244140624
+687733,CVX,2020-06-24,87.63999938964844
+687734,CVX,2020-06-25,89.20999908447266
+687735,CVX,2020-06-26,86.45999908447266
+687736,CVX,2020-06-29,87.66999816894531
+687737,CVX,2020-06-30,89.2300033569336
+687738,CVX,2020-07-01,87.62000274658203
+687739,CVX,2020-07-02,88.30999755859375
+687740,CVX,2020-07-06,88.56999969482422
+687741,CVX,2020-07-07,86.30999755859375
+687742,CVX,2020-07-08,86.3499984741211
+687743,CVX,2020-07-09,82.73999786376953
+687744,CVX,2020-07-10,85.2300033569336
+687745,CVX,2020-07-13,85.4000015258789
+687746,CVX,2020-07-14,88.3499984741211
+687747,CVX,2020-07-15,88.88999938964844
+687748,CVX,2020-07-16,88.36000061035156
+687749,CVX,2020-07-17,87.19000244140625
+687750,CVX,2020-07-20,85.2699966430664
+687751,CVX,2020-07-21,91.38999938964844
+687752,CVX,2020-07-22,91.04000091552734
+687753,CVX,2020-07-23,91.01000213623048
+687754,CVX,2020-07-24,90.12999725341795
+687755,CVX,2020-07-27,91.04000091552734
+687756,CVX,2020-07-28,89.11000061035156
+687757,CVX,2020-07-29,90.06999969482422
+687758,CVX,2020-07-30,86.2699966430664
+687759,CVX,2020-07-31,83.94000244140625
+687760,CVX,2020-08-03,84.80999755859375
+687761,CVX,2020-08-04,86.48999786376953
+687762,CVX,2020-08-05,87.19999694824219
+687763,CVX,2020-08-06,87.47000122070312
+687764,CVX,2020-08-07,86.80000305175781
+687765,CVX,2020-08-10,89.7300033569336
+687766,CVX,2020-08-11,89.62000274658203
+687767,CVX,2020-08-12,90.72000122070312
+687768,CVX,2020-08-13,89.81999969482422
+687769,CVX,2020-08-14,90.3499984741211
+687770,CVX,2020-08-17,90.7699966430664
+687771,CVX,2020-08-18,87.62999725341797
+687772,CVX,2020-08-19,86.38999938964844
+687773,CVX,2020-08-20,84.80999755859375
+687774,CVX,2020-08-21,85.08000183105469
+687775,CVX,2020-08-24,87.19999694824219
+687776,CVX,2020-08-25,86.12999725341797
+687777,CVX,2020-08-26,84.77999877929688
+687778,CVX,2020-08-27,84.91000366210938
+687779,CVX,2020-08-28,85.62999725341797
+687780,CVX,2020-08-31,83.93000030517578
+687781,CVX,2020-09-01,83.08000183105469
+687782,CVX,2020-09-02,83.19000244140625
+687783,CVX,2020-09-03,82.27999877929688
+687784,CVX,2020-09-04,81.93000030517578
+687785,CVX,2020-09-08,78.97000122070312
+687786,CVX,2020-09-09,80.02999877929688
+687787,CVX,2020-09-10,78.1500015258789
+687788,CVX,2020-09-11,77.69000244140625
+687789,CVX,2020-09-14,77.29000091552734
+687790,CVX,2020-09-15,76.3499984741211
+687791,CVX,2020-09-16,78.55999755859375
+687792,CVX,2020-09-17,78.79000091552734
+687793,CVX,2020-09-18,78.20999908447266
+687794,CVX,2020-09-21,76.30000305175781
+687795,CVX,2020-09-22,75.52999877929688
+687796,CVX,2020-09-23,71.94999694824219
+687797,CVX,2020-09-24,71.80000305175781
+687798,CVX,2020-09-25,71.83000183105469
+687799,CVX,2020-09-28,73.93000030517578
+687800,CVX,2020-09-29,71.9000015258789
+687801,CVX,2020-09-30,72.0
+687802,CVX,2020-10-01,70.41999816894531
+687803,CVX,2020-10-02,71.19000244140625
+687804,CVX,2020-10-05,72.69999694824219
+687805,CVX,2020-10-06,72.30000305175781
+687806,CVX,2020-10-07,73.77999877929688
+687807,CVX,2020-10-08,75.22000122070312
+687808,CVX,2020-10-09,74.0
+687809,CVX,2020-10-12,74.51000213623047
+687810,CVX,2020-10-13,73.4000015258789
+687811,CVX,2020-10-14,72.94999694824219
+687812,CVX,2020-10-15,73.51000213623047
+687813,CVX,2020-10-16,72.88999938964844
+687814,CVX,2020-10-19,71.27999877929688
+687815,CVX,2020-10-20,71.68000030517578
+687816,CVX,2020-10-21,70.87000274658203
+687817,CVX,2020-10-22,73.4000015258789
+687818,CVX,2020-10-23,72.56999969482422
+687819,CVX,2020-10-26,70.94000244140625
+687820,CVX,2020-10-27,69.51000213623047
+687821,CVX,2020-10-28,66.87999725341797
+687822,CVX,2020-10-29,68.80000305175781
+687823,CVX,2020-10-30,69.5
+687824,CVX,2020-11-02,72.1500015258789
+687825,CVX,2020-11-03,71.73999786376953
+687826,CVX,2020-11-04,71.7699966430664
+687827,CVX,2020-11-05,72.13999938964844
+687828,CVX,2020-11-06,71.1500015258789
+687829,CVX,2020-11-09,79.4000015258789
+687830,CVX,2020-11-10,83.06999969482422
+687831,CVX,2020-11-11,82.45999908447266
+687832,CVX,2020-11-12,80.66999816894531
+687833,CVX,2020-11-13,83.02999877929688
+687834,CVX,2020-11-16,88.95999908447266
+687835,CVX,2020-11-17,87.04000091552734
+687836,CVX,2020-11-18,84.27999877929688
+687837,CVX,2020-11-19,85.7300033569336
+687838,CVX,2020-11-20,85.79000091552734
+687839,CVX,2020-11-23,91.02999877929688
+687840,CVX,2020-11-24,95.62000274658205
+687841,CVX,2020-11-25,92.13999938964844
+687842,CVX,2020-11-27,91.30999755859376
+687843,CVX,2020-11-30,87.18000030517578
+687844,CVX,2020-12-01,87.44999694824219
+687845,CVX,2020-12-02,89.87000274658203
+687846,CVX,2020-12-03,89.80000305175781
+687847,CVX,2020-12-04,93.27999877929688
+687848,CVX,2020-12-07,90.76000213623048
+687849,CVX,2020-12-08,91.54000091552734
+687850,CVX,2020-12-09,90.44000244140624
+687851,CVX,2020-12-10,93.3499984741211
+687852,CVX,2020-12-11,92.4499969482422
+687853,CVX,2020-12-14,89.44000244140625
+687854,CVX,2020-12-15,89.37000274658203
+687855,CVX,2020-12-16,88.69000244140625
+687856,CVX,2020-12-17,88.41000366210938
+687857,CVX,2020-12-18,87.19000244140625
+687858,CVX,2020-12-21,86.08999633789062
+687859,CVX,2020-12-22,84.36000061035156
+687860,CVX,2020-12-23,85.69000244140625
+687861,CVX,2020-12-24,85.33000183105469
+687862,CVX,2020-12-28,84.9000015258789
+687863,CVX,2020-12-29,84.61000061035156
+687864,CVX,2020-12-30,85.33000183105469
+687865,CVX,2020-12-31,84.44999694824219
+687866,CVX,2021-01-04,84.70999908447266
+687867,CVX,2021-01-05,87.0
+687868,CVX,2021-01-06,89.80000305175781
+687869,CVX,2021-01-07,90.22000122070312
+687870,CVX,2021-01-08,91.08000183105467
+687871,CVX,2021-01-11,91.5999984741211
+687872,CVX,2021-01-12,93.33999633789062
+687873,CVX,2021-01-13,93.25
+687874,CVX,2021-01-14,95.48999786376952
+687875,CVX,2021-01-15,92.08999633789062
+687876,CVX,2021-01-19,94.51000213623048
+687877,CVX,2021-01-20,95.37999725341795
+687878,CVX,2021-01-21,92.01000213623048
+687879,CVX,2021-01-22,91.7300033569336
+687880,CVX,2021-01-25,90.9000015258789
+687881,CVX,2021-01-26,89.36000061035156
+687882,CVX,2021-01-27,88.19999694824219
+687883,CVX,2021-01-28,89.0199966430664
+687884,CVX,2021-01-29,85.19999694824219
+687885,CVX,2021-02-01,86.41000366210938
+687886,CVX,2021-02-02,87.05999755859375
+687887,CVX,2021-02-03,88.95999908447266
+687888,CVX,2021-02-04,89.0
+687889,CVX,2021-02-05,89.26000213623047
+687890,CVX,2021-02-08,91.4800033569336
+687891,CVX,2021-02-09,90.95999908447266
+687892,CVX,2021-02-10,92.5199966430664
+687893,CVX,2021-02-11,92.0199966430664
+687894,CVX,2021-02-12,92.5500030517578
+687895,CVX,2021-02-16,93.12999725341795
+687896,CVX,2021-02-17,95.91999816894533
+687897,CVX,2021-02-18,95.0
+687898,CVX,2021-02-19,95.8000030517578
+687899,CVX,2021-02-22,98.38999938964844
+687900,CVX,2021-02-23,99.62999725341795
+687901,CVX,2021-02-24,103.30999755859376
+687902,CVX,2021-02-25,102.3499984741211
+687903,CVX,2021-02-26,100.0
+687904,CVX,2021-03-01,102.0500030517578
+687905,CVX,2021-03-02,102.44000244140624
+687906,CVX,2021-03-03,103.58999633789062
+687907,CVX,2021-03-04,104.5
+687908,CVX,2021-03-05,109.0
+687909,CVX,2021-03-08,109.75
+687910,CVX,2021-03-09,109.5
+687911,CVX,2021-03-10,111.37000274658205
+687912,CVX,2021-03-11,111.19000244140624
+687913,CVX,2021-03-12,111.55999755859376
+687914,CVX,2021-03-15,110.25
+687915,CVX,2021-03-16,107.63999938964844
+687916,CVX,2021-03-17,108.02999877929688
+687917,CVX,2021-03-18,104.12000274658205
+687918,CVX,2021-03-19,103.37999725341795
+687919,CVX,2021-03-22,102.54000091552734
+687920,CVX,2021-03-23,101.97000122070312
+687921,CVX,2021-03-24,104.6999969482422
+687922,CVX,2021-03-25,105.06999969482422
+687923,CVX,2021-03-26,107.4800033569336
+687924,CVX,2021-03-29,106.91999816894533
+687925,CVX,2021-03-30,105.93000030517578
+687926,CVX,2021-03-31,104.79000091552734
+687927,CVX,2021-04-01,105.75
+687928,CVX,2021-04-05,104.51000213623048
+687929,CVX,2021-04-06,103.58000183105467
+687930,CVX,2021-04-07,104.19000244140624
+687931,CVX,2021-04-08,103.0199966430664
+687932,CVX,2021-04-09,102.91999816894533
+687933,CVX,2021-04-12,101.77999877929688
+687934,CVX,2021-04-13,102.23999786376952
+687935,CVX,2021-04-14,104.2699966430664
+687936,CVX,2021-04-15,103.41999816894533
+687937,CVX,2021-04-16,102.95999908447266
+687938,CVX,2021-04-19,103.26000213623048
+687939,CVX,2021-04-20,101.33000183105467
+687940,CVX,2021-04-21,102.7300033569336
+687941,CVX,2021-04-22,100.9499969482422
+687942,CVX,2021-04-23,101.5500030517578
+687943,CVX,2021-04-26,101.5199966430664
+687944,CVX,2021-04-27,102.6999969482422
+687945,CVX,2021-04-28,105.22000122070312
+687946,CVX,2021-04-29,106.9000015258789
+687947,CVX,2021-04-30,103.06999969482422
+687948,CVX,2021-05-03,105.52999877929688
+687949,CVX,2021-05-04,106.11000061035156
+687950,CVX,2021-05-05,108.95999908447266
+687951,CVX,2021-05-06,109.0199966430664
+687952,CVX,2021-05-07,110.0199966430664
+687953,CVX,2021-05-10,109.56999969482422
+687954,CVX,2021-05-11,106.6999969482422
+687955,CVX,2021-05-12,107.37000274658205
+687956,CVX,2021-05-13,106.68000030517578
+687957,CVX,2021-05-14,109.47000122070312
+687958,CVX,2021-05-17,110.80999755859376
+687959,CVX,2021-05-18,106.18000030517578
+687960,CVX,2021-05-19,103.1999969482422
+687961,CVX,2021-05-20,103.55999755859376
+687962,CVX,2021-05-21,104.12000274658205
+687963,CVX,2021-05-24,105.5999984741211
+687964,CVX,2021-05-25,103.87000274658205
+687965,CVX,2021-05-26,104.12000274658205
+687966,CVX,2021-05-27,103.01000213623048
+687967,CVX,2021-05-28,103.79000091552734
+687968,CVX,2021-06-01,106.6500015258789
+687969,CVX,2021-06-02,108.08000183105467
+687970,CVX,2021-06-03,107.58999633789062
+687971,CVX,2021-06-04,108.4499969482422
+687972,CVX,2021-06-07,107.75
+687973,CVX,2021-06-08,108.7300033569336
+687974,CVX,2021-06-09,107.77999877929688
+687975,CVX,2021-06-10,108.41000366210938
+687976,CVX,2021-06-11,107.91000366210938
+687977,CVX,2021-06-14,107.97000122070312
+687978,CVX,2021-06-15,110.3000030517578
+687979,CVX,2021-06-16,109.66999816894533
+687980,CVX,2021-06-17,107.06999969482422
+687981,CVX,2021-06-18,103.02999877929688
+687982,CVX,2021-06-21,106.0500030517578
+687983,CVX,2021-06-22,106.4000015258789
+687984,CVX,2021-06-23,106.2699966430664
+687985,CVX,2021-06-24,107.13999938964844
+687986,CVX,2021-06-25,107.3000030517578
+687987,CVX,2021-06-28,103.98999786376952
+687988,CVX,2021-06-29,103.76000213623048
+687989,CVX,2021-06-30,104.73999786376952
+687990,CVX,2021-07-01,106.20999908447266
+687991,CVX,2021-07-02,106.06999969482422
+687992,CVX,2021-07-06,103.98999786376952
+687993,CVX,2021-07-07,102.93000030517578
+687994,CVX,2021-07-08,102.5999984741211
+687995,CVX,2021-07-09,104.06999969482422
+687996,CVX,2021-07-12,104.27999877929688
+687997,CVX,2021-07-13,103.93000030517578
+687998,CVX,2021-07-14,101.97000122070312
+687999,CVX,2021-07-15,101.3000030517578
+688000,CVX,2021-07-16,98.62000274658205
+688001,CVX,2021-07-19,95.95999908447266
+688002,CVX,2021-07-20,96.52999877929688
+688003,CVX,2021-07-21,99.81999969482422
+688004,CVX,2021-07-22,98.81999969482422
+688005,CVX,2021-07-23,98.86000061035156
+688006,CVX,2021-07-26,100.9499969482422
+688007,CVX,2021-07-27,100.61000061035156
+688008,CVX,2021-07-28,101.18000030517578
+688009,CVX,2021-07-29,102.56999969482422
+688010,CVX,2021-07-30,101.80999755859376
+688011,CVX,2021-08-02,101.62999725341795
+688012,CVX,2021-08-03,102.5999984741211
+688013,CVX,2021-08-04,100.3000030517578
+688014,CVX,2021-08-05,101.2300033569336
+688015,CVX,2021-08-06,101.9499969482422
+688016,CVX,2021-08-09,100.25
+688017,CVX,2021-08-10,102.08000183105467
+688018,CVX,2021-08-11,102.8499984741211
+688019,CVX,2021-08-12,102.63999938964844
+688020,CVX,2021-08-13,101.95999908447266
+688021,CVX,2021-08-16,100.91999816894533
+688022,CVX,2021-08-17,100.7300033569336
+688023,CVX,2021-08-18,96.6999969482422
+688024,CVX,2021-08-19,94.29000091552734
+688025,CVX,2021-08-20,94.3000030517578
+688026,CVX,2021-08-23,96.7300033569336
+688027,CVX,2021-08-24,97.83999633789062
+688028,CVX,2021-08-25,98.51000213623048
+688029,CVX,2021-08-26,97.22000122070312
+688030,CVX,2021-08-27,98.63999938964844
+688031,CVX,2021-08-30,98.38999938964844
+688032,CVX,2021-08-31,96.7699966430664
+688033,CVX,2021-09-01,95.70999908447266
+688034,CVX,2021-09-02,97.70999908447266
+688035,CVX,2021-09-03,97.48999786376952
+688036,CVX,2021-09-07,97.05999755859376
+688037,CVX,2021-09-08,96.38999938964844
+688038,CVX,2021-09-09,96.0
+688039,CVX,2021-09-10,96.06999969482422
+688040,CVX,2021-09-13,97.97000122070312
+688041,CVX,2021-09-14,96.1999969482422
+688042,CVX,2021-09-15,98.23999786376952
+688043,CVX,2021-09-16,97.31999969482422
+688044,CVX,2021-09-17,96.76000213623048
+688045,CVX,2021-09-20,94.77999877929688
+688046,CVX,2021-09-21,94.8499984741211
+688047,CVX,2021-09-22,97.63999938964844
+688048,CVX,2021-09-23,100.05999755859376
+688049,CVX,2021-09-24,100.5999984741211
+688050,CVX,2021-09-27,102.97000122070312
+688051,CVX,2021-09-28,103.36000061035156
+688052,CVX,2021-09-29,103.33000183105467
+688053,CVX,2021-09-30,101.4499969482422
+688054,CVX,2021-10-01,104.33000183105467
+688055,CVX,2021-10-04,104.72000122070312
+688056,CVX,2021-10-05,105.86000061035156
+688057,CVX,2021-10-06,104.93000030517578
+688058,CVX,2021-10-07,105.68000030517578
+688059,CVX,2021-10-08,108.0500030517578
+688060,CVX,2021-10-11,107.12999725341795
+688061,CVX,2021-10-12,107.1500015258789
+688062,CVX,2021-10-13,107.79000091552734
+688063,CVX,2021-10-14,108.80999755859376
+688064,CVX,2021-10-15,109.61000061035156
+688065,CVX,2021-10-18,109.55999755859376
+688066,CVX,2021-10-19,111.6999969482422
+688067,CVX,2021-10-20,113.16000366210938
+688068,CVX,2021-10-21,111.73999786376952
+688069,CVX,2021-10-22,112.8000030517578
+688070,CVX,2021-10-25,113.8499984741211
+688071,CVX,2021-10-26,114.0999984741211
+688072,CVX,2021-10-27,112.06999969482422
+688073,CVX,2021-10-28,113.12000274658205
+688074,CVX,2021-10-29,114.48999786376952
+688075,CVX,2021-11-01,114.52999877929688
+688076,CVX,2021-11-02,113.83000183105467
+688077,CVX,2021-11-03,113.01000213623048
+688078,CVX,2021-11-04,113.51000213623048
+688079,CVX,2021-11-05,114.73999786376952
+688080,CVX,2021-11-08,115.1500015258789
+688081,CVX,2021-11-09,116.0
+688082,CVX,2021-11-10,114.1500015258789
+688083,CVX,2021-11-11,114.16000366210938
+688084,CVX,2021-11-12,114.2300033569336
+688085,CVX,2021-11-15,116.81999969482422
+688086,CVX,2021-11-16,117.27999877929688
+688087,CVX,2021-11-17,115.41999816894533
+688088,CVX,2021-11-18,114.4499969482422
+688089,CVX,2021-11-19,111.91000366210938
+688090,CVX,2021-11-22,113.91000366210938
+688091,CVX,2021-11-23,116.3000030517578
+688092,CVX,2021-11-24,117.19000244140624
+688093,CVX,2021-11-26,114.51000213623048
+688094,CVX,2021-11-29,114.8499984741211
+688095,CVX,2021-11-30,112.87000274658205
+688096,CVX,2021-12-01,112.0999984741211
+688097,CVX,2021-12-02,115.13999938964844
+688098,CVX,2021-12-03,114.41000366210938
+688099,CVX,2021-12-06,116.1999969482422
+688100,CVX,2021-12-07,117.91999816894533
+688101,CVX,2021-12-08,118.4499969482422
+688102,CVX,2021-12-09,118.13999938964844
+688103,CVX,2021-12-10,118.33999633789062
+688104,CVX,2021-12-13,115.87999725341795
+688105,CVX,2021-12-14,116.22000122070312
+688106,CVX,2021-12-15,115.55999755859376
+688107,CVX,2021-12-16,116.63999938964844
+688108,CVX,2021-12-17,113.5999984741211
+688109,CVX,2021-12-20,113.6500015258789
+688110,CVX,2021-12-21,115.47000122070312
+688111,CVX,2021-12-22,116.12999725341795
+688112,CVX,2021-12-23,116.41000366210938
+688113,CVX,2021-12-27,118.79000091552734
+688114,CVX,2021-12-28,118.55999755859376
+688115,CVX,2021-12-29,117.9499969482422
+688116,CVX,2021-12-30,117.43000030517578
+688117,CVX,2021-12-31,117.3499984741211
+688118,CVX,2022-01-03,119.26000213623048
+688119,CVX,2022-01-04,121.43000030517578
+688120,CVX,2022-01-05,122.22000122070312
+688121,CVX,2022-01-06,123.26000213623048
+688122,CVX,2022-01-07,125.02999877929688
+688123,CVX,2022-01-10,125.11000061035156
+688124,CVX,2022-01-11,127.97000122070312
+688125,CVX,2022-01-12,127.33000183105467
+688126,CVX,2022-01-13,126.8000030517578
+688127,CVX,2022-01-14,128.9600067138672
+688128,CVX,2022-01-18,129.3800048828125
+688129,CVX,2022-01-19,128.91000366210938
+688130,CVX,2022-01-20,128.4499969482422
+688131,CVX,2022-01-21,126.91000366210938
+688132,CVX,2022-01-24,127.18000030517578
+688133,CVX,2022-01-25,132.58999633789062
+688134,CVX,2022-01-26,132.69000244140625
+688135,CVX,2022-01-27,135.3699951171875
+688136,CVX,2022-01-28,130.61000061035156
+688137,CVX,2022-01-31,131.3300018310547
+688138,CVX,2022-02-01,134.7899932861328
+688139,CVX,2022-02-02,135.41000366210938
+688140,CVX,2022-02-03,134.1999969482422
+688141,CVX,2022-02-04,135.8800048828125
+688142,CVX,2022-02-07,138.5500030517578
+688143,CVX,2022-02-08,136.44000244140625
+688144,CVX,2022-02-09,137.7899932861328
+688145,CVX,2022-02-10,136.0399932861328
+688146,CVX,2022-02-11,138.80999755859375
+688147,CVX,2022-02-14,136.6699981689453
+688148,CVX,2022-02-15,134.25999450683594
+688149,CVX,2022-02-16,134.3000030517578
+688150,CVX,2022-02-17,133.61000061035156
+688151,CVX,2022-02-18,133.4199981689453
+688152,CVX,2022-02-22,132.39999389648438
+688153,CVX,2022-02-23,135.5500030517578
+688154,CVX,2022-02-24,134.85000610351562
+688155,CVX,2022-02-25,140.3800048828125
+688156,CVX,2022-02-28,144.0
+688157,CVX,2022-03-01,149.72000122070312
+688158,CVX,2022-03-02,154.13999938964844
+688159,CVX,2022-03-03,156.22000122070312
+688160,CVX,2022-03-04,158.64999389648438
+688161,CVX,2022-03-07,162.0399932861328
+688162,CVX,2022-03-08,170.52999877929688
+688163,CVX,2022-03-09,166.27000427246094
+688164,CVX,2022-03-10,170.82000732421875
+688165,CVX,2022-03-11,170.89999389648438
+688166,CVX,2022-03-14,166.72000122070312
+688167,CVX,2022-03-15,158.27999877929688
+688168,CVX,2022-03-16,157.7100067138672
+688169,CVX,2022-03-17,160.44000244140625
+688170,CVX,2022-03-18,161.72999572753906
+688171,CVX,2022-03-21,164.63999938964844
+688172,CVX,2022-03-22,164.08999633789062
+688173,CVX,2022-03-23,165.86000061035156
+688174,CVX,2022-03-24,166.3000030517578
+688175,CVX,2022-03-25,169.30999755859375
+688176,CVX,2022-03-28,166.35000610351562
+688177,CVX,2022-03-29,164.32000732421875
+688178,CVX,2022-03-30,165.47999572753906
+688179,CVX,2022-03-31,162.8300018310547
+688180,CVX,2022-04-01,164.22000122070312
+688181,CVX,2022-04-04,164.3699951171875
+688182,CVX,2022-04-05,163.36000061035156
+688183,CVX,2022-04-06,164.80999755859375
+688184,CVX,2022-04-07,167.10000610351562
+688185,CVX,2022-04-08,169.92999267578125
+688186,CVX,2022-04-11,165.55999755859375
+688187,CVX,2022-04-12,169.00999450683594
+688188,CVX,2022-04-13,171.6699981689453
+688189,CVX,2022-04-14,171.58999633789062
+688190,CVX,2022-04-18,173.88999938964844
+688191,CVX,2022-04-19,171.8300018310547
+688192,CVX,2022-04-20,172.52999877929688
+688193,CVX,2022-04-21,164.5800018310547
+688194,CVX,2022-04-22,160.9499969482422
+688195,CVX,2022-04-25,157.49000549316406
+688196,CVX,2022-04-26,156.52999877929688
+688197,CVX,2022-04-27,156.24000549316406
+688198,CVX,2022-04-28,161.7899932861328
+688199,CVX,2022-04-29,156.6699981689453
+688200,CVX,2022-05-02,159.75
+688201,CVX,2022-05-03,162.49000549316406
+688202,CVX,2022-05-04,167.58999633789062
+688203,CVX,2022-05-05,166.25999450683594
+688204,CVX,2022-05-06,170.69000244140625
+688205,CVX,2022-05-09,159.25
+688206,CVX,2022-05-10,160.77999877929688
+688207,CVX,2022-05-11,163.16000366210938
+688208,CVX,2022-05-12,164.7100067138672
+688209,CVX,2022-05-13,167.8699951171875
+688210,CVX,2022-05-16,173.00999450683594
+688211,CVX,2022-05-17,174.02999877929688
+688212,CVX,2022-05-18,168.05999755859375
+688213,CVX,2022-05-19,166.86000061035156
+688214,CVX,2022-05-20,167.82000732421875
+688215,CVX,2022-05-23,171.72000122070312
+688216,CVX,2022-05-24,172.63999938964844
+688217,CVX,2022-05-25,175.41000366210938
+688218,CVX,2022-05-26,176.58999633789062
+688219,CVX,2022-05-27,178.27999877929688
+688220,CVX,2022-05-31,174.66000366210938
+688221,CVX,2022-06-01,176.32000732421875
+688222,CVX,2022-06-02,176.0
+688223,CVX,2022-06-03,177.60000610351562
+688224,CVX,2022-06-06,176.8300018310547
+688225,CVX,2022-06-07,180.1999969482422
+688226,CVX,2022-06-08,181.1300048828125
+688227,CVX,2022-06-09,177.52000427246094
+688228,CVX,2022-06-10,175.39999389648438
+688229,CVX,2022-06-13,167.3300018310547
+688230,CVX,2022-06-14,167.5500030517578
+688231,CVX,2022-06-15,164.25999450683594
+688232,CVX,2022-06-16,155.47999572753906
+688233,CVX,2022-06-17,148.3800048828125
+688234,CVX,2022-06-21,154.58999633789062
+688235,CVX,2022-06-22,147.8699951171875
+688236,CVX,2022-06-23,142.42999267578125
+688237,CVX,2022-06-24,144.77000427246094
+688238,CVX,2022-06-27,147.57000732421875
+688239,CVX,2022-06-28,149.94000244140625
+688240,CVX,2022-06-29,146.97999572753906
+688241,CVX,2022-06-30,144.77999877929688
+688242,CVX,2022-07-01,146.50999450683594
+688243,CVX,2022-07-05,142.66000366210938
+688244,CVX,2022-07-06,140.77999877929688
+688245,CVX,2022-07-07,143.52000427246094
+688246,CVX,2022-07-08,142.77000427246094
+688247,CVX,2022-07-11,141.50999450683594
+688248,CVX,2022-07-12,138.9199981689453
+688249,CVX,2022-07-13,137.99000549316406
+688250,CVX,2022-07-14,135.94000244140625
+688251,CVX,2022-07-15,137.64999389648438
+688252,CVX,2022-07-18,139.5800018310547
+688253,CVX,2022-07-19,144.61000061035156
+688254,CVX,2022-07-20,146.52000427246094
+688255,CVX,2022-07-21,145.39999389648438
+688256,CVX,2022-07-22,144.19000244140625
+688257,CVX,2022-07-25,148.47999572753906
+688258,CVX,2022-07-26,147.32000732421875
+688259,CVX,2022-07-27,149.25999450683594
+688260,CVX,2022-07-28,150.38999938964844
+688261,CVX,2022-07-29,163.77999877929688
+688262,CVX,2022-08-01,160.50999450683594
+688263,CVX,2022-08-02,159.13999938964844
+688264,CVX,2022-08-03,155.36000061035156
+688265,CVX,2022-08-04,151.13999938964844
+688266,CVX,2022-08-05,153.63999938964844
+688267,CVX,2022-08-08,153.41000366210938
+688268,CVX,2022-08-09,155.41000366210938
+688269,CVX,2022-08-10,155.82000732421875
+688270,CVX,2022-08-11,159.6199951171875
+688271,CVX,2022-08-12,159.85000610351562
+688272,CVX,2022-08-15,156.80999755859375
+688273,CVX,2022-08-16,156.41000366210938
+688274,CVX,2022-08-17,157.6999969482422
+688275,CVX,2022-08-18,159.02000427246094
+688276,CVX,2022-08-19,157.69000244140625
+688277,CVX,2022-08-22,156.89999389648438
+688278,CVX,2022-08-23,161.99000549316406
+688279,CVX,2022-08-24,163.19000244140625
+688280,CVX,2022-08-25,164.6199951171875
+688281,CVX,2022-08-26,163.41000366210938
+688282,CVX,2022-08-29,164.6300048828125
+688283,CVX,2022-08-30,160.6199951171875
+688284,CVX,2022-08-31,158.05999755859375
+688285,CVX,2022-09-01,155.5399932861328
+688286,CVX,2022-09-02,157.85000610351562
+688287,CVX,2022-09-06,157.1199951171875
+688288,CVX,2022-09-07,155.11000061035156
+688289,CVX,2022-09-08,155.9499969482422
+688290,CVX,2022-09-09,159.97000122070312
+688291,CVX,2022-09-12,162.5
+688292,CVX,2022-09-13,159.41000366210938
+688293,CVX,2022-09-14,163.27000427246094
+688294,CVX,2022-09-15,160.6199951171875
+688295,CVX,2022-09-16,156.4499969482422
+688296,CVX,2022-09-19,156.89999389648438
+688297,CVX,2022-09-20,156.27999877929688
+688298,CVX,2022-09-21,155.00999450683594
+688299,CVX,2022-09-22,154.88999938964844
+688300,CVX,2022-09-23,144.77000427246094
+688301,CVX,2022-09-26,140.9600067138672
+688302,CVX,2022-09-27,141.02000427246094
+688303,CVX,2022-09-28,145.77999877929688
+688304,CVX,2022-09-29,144.77000427246094
+688305,CVX,2022-09-30,143.6699981689453
+688306,CVX,2022-10-03,151.72999572753906
+688307,CVX,2022-10-04,157.6300048828125
+688308,CVX,2022-10-05,158.52999877929688
+688309,CVX,2022-10-06,161.4199981689453
+688310,CVX,2022-10-07,160.02999877929688
+688311,CVX,2022-10-10,157.13999938964844
+688312,CVX,2022-10-11,157.1699981689453
+688313,CVX,2022-10-12,157.63999938964844
+688314,CVX,2022-10-13,165.27999877929688
+688315,CVX,2022-10-14,160.13999938964844
+688316,CVX,2022-10-17,161.30999755859375
+688317,CVX,2022-10-18,162.72000122070312
+688318,CVX,2022-10-19,168.0
+688319,CVX,2022-10-20,168.9600067138672
+688320,CVX,2022-10-21,173.19000244140625
+688321,CVX,2022-10-24,173.1300048828125
+688322,CVX,2022-10-25,174.92999267578125
+688323,CVX,2022-10-26,177.08999633789062
+688324,CVX,2022-10-27,177.89999389648438
+688325,CVX,2022-10-28,179.97999572753906
+688326,CVX,2022-10-31,180.8999938964844
+688327,CVX,2022-11-01,182.22000122070312
+688328,CVX,2022-11-02,178.5
+688329,CVX,2022-11-03,181.1300048828125
+688330,CVX,2022-11-04,183.4199981689453
+688331,CVX,2022-11-07,185.6100006103516
+688332,CVX,2022-11-08,185.33999633789065
+688333,CVX,2022-11-09,177.92999267578125
+688334,CVX,2022-11-10,181.3000030517578
+688335,CVX,2022-11-11,186.4600067138672
+688336,CVX,2022-11-14,186.5500030517578
+688337,CVX,2022-11-15,188.0500030517578
+688338,CVX,2022-11-16,184.9900054931641
+688339,CVX,2022-11-17,184.08999633789065
+688340,CVX,2022-11-18,182.9900054931641
+688341,CVX,2022-11-21,181.2400054931641
+688342,CVX,2022-11-22,185.88999938964844
+688343,CVX,2022-11-23,184.2400054931641
+688344,CVX,2022-11-25,183.6999969482422
+688345,CVX,2022-11-28,178.36000061035156
+688346,CVX,2022-11-29,181.02999877929688
+688347,CVX,2022-11-30,183.30999755859372
+688348,CVX,2022-12-01,182.4900054931641
+688349,CVX,2022-12-02,181.02999877929688
+688350,CVX,2022-12-05,176.55999755859375
+688351,CVX,2022-12-06,172.00999450683594
+688352,CVX,2022-12-07,172.52000427246094
+688353,CVX,2022-12-08,173.5399932861328
+688354,CVX,2022-12-09,168.0
+688355,CVX,2022-12-12,169.75
+688356,CVX,2022-12-13,173.52999877929688
+688357,CVX,2022-12-14,172.3300018310547
+688358,CVX,2022-12-15,171.0399932861328
+688359,CVX,2022-12-16,168.72000122070312
+688360,CVX,2022-12-19,169.8800048828125
+688361,CVX,2022-12-20,172.6699981689453
+688362,CVX,2022-12-21,174.6999969482422
+688363,CVX,2022-12-22,172.0800018310547
+688364,CVX,2022-12-23,177.39999389648438
+688365,CVX,2022-12-27,179.6300048828125
+688366,CVX,2022-12-28,176.97999572753906
+688367,CVX,2022-12-29,178.32000732421875
+688368,CVX,2022-12-30,179.49000549316406
+688369,CVX,2023-01-03,173.99000549316406
+688370,CVX,2023-01-04,172.13999938964844
+688371,CVX,2023-01-05,175.24000549316406
+688372,CVX,2023-01-06,176.55999755859375
+688373,CVX,2023-01-09,175.17999267578125
+688374,CVX,2023-01-10,176.0399932861328
+688375,CVX,2023-01-11,175.1999969482422
+688376,CVX,2023-01-12,177.0800018310547
+688377,CVX,2023-01-13,177.55999755859375
+688378,CVX,2023-01-17,180.4900054931641
+688379,CVX,2023-01-18,177.22999572753906
+688380,CVX,2023-01-19,179.0
+688381,CVX,2023-01-20,180.8999938964844
+688382,CVX,2023-01-23,180.66000366210935
+688383,CVX,2023-01-24,180.8300018310547
+688384,CVX,2023-01-25,179.0800018310547
+688385,CVX,2023-01-26,187.7899932861328
+688386,CVX,2023-01-27,179.4499969482422
+688387,CVX,2023-01-30,174.1999969482422
+688388,CVX,2023-01-31,174.02000427246094
+688389,CVX,2023-02-01,171.36000061035156
+688390,CVX,2023-02-02,169.00999450683594
+688391,CVX,2023-02-03,169.4499969482422
+688392,CVX,2023-02-06,169.63999938964844
+688393,CVX,2023-02-07,174.08999633789062
+688394,CVX,2023-02-08,170.0
+688395,CVX,2023-02-09,168.44000244140625
+688396,CVX,2023-02-10,171.97000122070312
+688397,CVX,2023-02-13,171.00999450683594
+688398,CVX,2023-02-14,172.32000732421875
+688399,CVX,2023-02-15,169.00999450683594
+688400,CVX,2023-02-16,166.57000732421875
+688401,CVX,2023-02-17,162.85000610351562
+688402,CVX,2023-02-21,161.0
+688403,CVX,2023-02-22,160.35000610351562
+688404,CVX,2023-02-23,161.92999267578125
+688405,CVX,2023-02-24,162.41000366210938
+688406,CVX,2023-02-27,162.82000732421875
+688407,CVX,2023-02-28,160.77000427246094
+688408,CVX,2023-03-01,162.0500030517578
+688409,CVX,2023-03-02,162.55999755859375
+688410,CVX,2023-03-03,164.9600067138672
+688411,CVX,2023-03-06,166.1699981689453
+688412,CVX,2023-03-07,164.02999877929688
+688413,CVX,2023-03-08,162.99000549316406
+688414,CVX,2023-03-09,160.50999450683594
+688415,CVX,2023-03-10,159.6699981689453
+688416,CVX,2023-03-13,158.7100067138672
+688417,CVX,2023-03-14,160.75999450683594
+688418,CVX,2023-03-15,153.8000030517578
+688419,CVX,2023-03-16,154.2899932861328
+688420,CVX,2023-03-17,152.33999633789062
+688421,CVX,2023-03-20,154.5800018310547
+688422,CVX,2023-03-21,159.30999755859375
+688423,CVX,2023-03-22,156.07000732421875
+688424,CVX,2023-03-23,154.52000427246094
+688425,CVX,2023-03-24,156.05999755859375
+688426,CVX,2023-03-27,157.64999389648438
+688427,CVX,2023-03-28,159.49000549316406
+688428,CVX,2023-03-29,160.86000061035156
+688429,CVX,2023-03-30,162.38999938964844
+688430,CVX,2023-03-31,163.16000366210938
+688431,CVX,2023-04-03,169.9499969482422
+688432,CVX,2023-04-04,169.0399932861328
+688433,CVX,2023-04-05,169.8800048828125
+688434,CVX,2023-04-06,167.64999389648438
+688435,CVX,2023-04-10,168.2899932861328
+688436,CVX,2023-04-11,169.22000122070312
+688437,CVX,2023-04-12,169.82000732421875
+688438,CVX,2023-04-13,172.08999633789062
+688439,CVX,2023-04-14,172.44000244140625
+688440,CVX,2023-04-17,170.9199981689453
+688441,CVX,2023-04-18,170.52000427246094
+688442,CVX,2023-04-19,170.67999267578125
+688443,CVX,2023-04-20,169.85000610351562
+688444,CVX,2023-04-21,169.1199951171875
+688445,CVX,2023-04-24,171.47999572753906
+688446,CVX,2023-04-25,168.99000549316406
+688447,CVX,2023-04-26,165.97999572753906
+688448,CVX,2023-04-27,166.9499969482422
+688449,CVX,2023-04-28,168.5800018310547
+688450,CVX,2023-05-01,167.24000549316406
+688451,CVX,2023-05-02,160.0399932861328
+688452,CVX,2023-05-03,156.8300018310547
+688453,CVX,2023-05-04,156.22000122070312
+688454,CVX,2023-05-05,160.2100067138672
+688455,CVX,2023-05-08,159.5800018310547
+688456,CVX,2023-05-09,159.1199951171875
+688457,CVX,2023-05-10,157.08999633789062
+688458,CVX,2023-05-11,156.22000122070312
+688459,CVX,2023-05-12,156.6199951171875
+688460,CVS,1973-02-21,1.625
+688461,CVS,1973-02-22,1.65625
+688462,CVS,1973-02-23,1.703125
+688463,CVS,1973-02-26,1.671875
+688464,CVS,1973-02-27,1.546875
+688465,CVS,1973-02-28,1.65625
+688466,CVS,1973-03-01,1.6796879768371582
+688467,CVS,1973-03-02,1.6953129768371582
+688468,CVS,1973-03-05,1.65625
+688469,CVS,1973-03-06,1.6640629768371582
+688470,CVS,1973-03-07,1.6953129768371582
+688471,CVS,1973-03-08,1.75
+688472,CVS,1973-03-09,1.71875
+688473,CVS,1973-03-12,1.7734379768371582
+688474,CVS,1973-03-13,1.765625
+688475,CVS,1973-03-14,1.75
+688476,CVS,1973-03-15,1.765625
+688477,CVS,1973-03-16,1.7890629768371582
+688478,CVS,1973-03-19,1.765625
+688479,CVS,1973-03-20,1.796875
+688480,CVS,1973-03-21,1.7578129768371582
+688481,CVS,1973-03-22,1.6875
+688482,CVS,1973-03-23,1.6875
+688483,CVS,1973-03-26,1.6796879768371582
+688484,CVS,1973-03-27,1.7109379768371582
+688485,CVS,1973-03-28,1.734375
+688486,CVS,1973-03-29,1.75
+688487,CVS,1973-03-30,1.765625
+688488,CVS,1973-04-02,1.7421879768371582
+688489,CVS,1973-04-03,1.6875
+688490,CVS,1973-04-04,1.6953129768371582
+688491,CVS,1973-04-05,1.6328129768371582
+688492,CVS,1973-04-06,1.71875
+688493,CVS,1973-04-09,1.71875
+688494,CVS,1973-04-10,1.75
+688495,CVS,1973-04-11,1.7890629768371582
+688496,CVS,1973-04-12,1.78125
+688497,CVS,1973-04-13,1.796875
+688498,CVS,1973-04-16,1.8046879768371584
+688499,CVS,1973-04-17,1.7890629768371582
+688500,CVS,1973-04-18,1.7421879768371582
+688501,CVS,1973-04-19,1.6796879768371582
+688502,CVS,1973-04-23,1.609375
+688503,CVS,1973-04-24,1.53125
+688504,CVS,1973-04-25,1.515625
+688505,CVS,1973-04-26,1.5625
+688506,CVS,1973-04-27,1.59375
+688507,CVS,1973-04-30,1.5859379768371582
+688508,CVS,1973-05-01,1.65625
+688509,CVS,1973-05-02,1.65625
+688510,CVS,1973-05-03,1.7109379768371582
+688511,CVS,1973-05-04,1.7109379768371582
+688512,CVS,1973-05-07,1.75
+688513,CVS,1973-05-08,1.75
+688514,CVS,1973-05-09,1.75
+688515,CVS,1973-05-10,1.75
+688516,CVS,1973-05-11,1.734375
+688517,CVS,1973-05-14,1.6796879768371582
+688518,CVS,1973-05-15,1.6328129768371582
+688519,CVS,1973-05-16,1.625
+688520,CVS,1973-05-17,1.609375
+688521,CVS,1973-05-18,1.578125
+688522,CVS,1973-05-21,1.546875
+688523,CVS,1973-05-22,1.5625
+688524,CVS,1973-05-23,1.5859379768371582
+688525,CVS,1973-05-24,1.625
+688526,CVS,1973-05-25,1.703125
+688527,CVS,1973-05-29,1.671875
+688528,CVS,1973-05-30,1.59375
+688529,CVS,1973-05-31,1.5703129768371582
+688530,CVS,1973-06-01,1.5703129768371582
+688531,CVS,1973-06-04,1.5625
+688532,CVS,1973-06-05,1.515625
+688533,CVS,1973-06-06,1.484375
+688534,CVS,1973-06-07,1.46875
+688535,CVS,1973-06-08,1.4140629768371582
+688536,CVS,1973-06-11,1.3984379768371582
+688537,CVS,1973-06-12,1.5
+688538,CVS,1973-06-13,1.5
+688539,CVS,1973-06-14,1.4296879768371582
+688540,CVS,1973-06-15,1.390625
+688541,CVS,1973-06-18,1.3828129768371582
+688542,CVS,1973-06-19,1.40625
+688543,CVS,1973-06-20,1.34375
+688544,CVS,1973-06-21,1.2578129768371582
+688545,CVS,1973-06-22,1.1875
+688546,CVS,1973-06-25,1.1953129768371582
+688547,CVS,1973-06-26,1.265625
+688548,CVS,1973-06-27,1.25
+688549,CVS,1973-06-28,1.2734379768371582
+688550,CVS,1973-06-29,1.3359379768371582
+688551,CVS,1973-07-02,1.3515629768371582
+688552,CVS,1973-07-03,1.359375
+688553,CVS,1973-07-05,1.359375
+688554,CVS,1973-07-06,1.359375
+688555,CVS,1973-07-09,1.359375
+688556,CVS,1973-07-10,1.421875
+688557,CVS,1973-07-11,1.46875
+688558,CVS,1973-07-12,1.515625
+688559,CVS,1973-07-13,1.484375
+688560,CVS,1973-07-16,1.4921879768371582
+688561,CVS,1973-07-17,1.5234379768371582
+688562,CVS,1973-07-18,1.5234379768371582
+688563,CVS,1973-07-19,1.4453129768371582
+688564,CVS,1973-07-20,1.4375
+688565,CVS,1973-07-23,1.5
+688566,CVS,1973-07-24,1.5390629768371582
+688567,CVS,1973-07-25,1.5625
+688568,CVS,1973-07-26,1.5859379768371582
+688569,CVS,1973-07-27,1.5546879768371582
+688570,CVS,1973-07-30,1.5703129768371582
+688571,CVS,1973-07-31,1.578125
+688572,CVS,1973-08-01,1.53125
+688573,CVS,1973-08-02,1.5546879768371582
+688574,CVS,1973-08-03,1.5703129768371582
+688575,CVS,1973-08-06,1.5859379768371582
+688576,CVS,1973-08-07,1.5546879768371582
+688577,CVS,1973-08-08,1.546875
+688578,CVS,1973-08-09,1.53125
+688579,CVS,1973-08-10,1.515625
+688580,CVS,1973-08-13,1.4765629768371582
+688581,CVS,1973-08-14,1.4609379768371582
+688582,CVS,1973-08-15,1.46875
+688583,CVS,1973-08-16,1.4765629768371582
+688584,CVS,1973-08-17,1.4609379768371582
+688585,CVS,1973-08-20,1.4375
+688586,CVS,1973-08-21,1.4296879768371582
+688587,CVS,1973-08-22,1.3515629768371582
+688588,CVS,1973-08-23,1.375
+688589,CVS,1973-08-24,1.375
+688590,CVS,1973-08-27,1.3828129768371582
+688591,CVS,1973-08-28,1.375
+688592,CVS,1973-08-29,1.453125
+688593,CVS,1973-08-30,1.5
+688594,CVS,1973-08-31,1.4765629768371582
+688595,CVS,1973-09-04,1.515625
+688596,CVS,1973-09-05,1.4765629768371582
+688597,CVS,1973-09-06,1.4296879768371582
+688598,CVS,1973-09-07,1.4453129768371582
+688599,CVS,1973-09-10,1.4765629768371582
+688600,CVS,1973-09-11,1.4453129768371582
+688601,CVS,1973-09-12,1.390625
+688602,CVS,1973-09-13,1.328125
+688603,CVS,1973-09-14,1.3515629768371582
+688604,CVS,1973-09-17,1.3359379768371582
+688605,CVS,1973-09-18,1.3515629768371582
+688606,CVS,1973-09-19,1.4375
+688607,CVS,1973-09-20,1.515625
+688608,CVS,1973-09-21,1.515625
+688609,CVS,1973-09-24,1.578125
+688610,CVS,1973-09-25,1.6171879768371582
+688611,CVS,1973-09-26,1.6484379768371582
+688612,CVS,1973-09-27,1.6015629768371582
+688613,CVS,1973-09-28,1.625
+688614,CVS,1973-10-01,1.59375
+688615,CVS,1973-10-02,1.6015629768371582
+688616,CVS,1973-10-03,1.5859379768371582
+688617,CVS,1973-10-04,1.5234379768371582
+688618,CVS,1973-10-05,1.5390629768371582
+688619,CVS,1973-10-08,1.5859379768371582
+688620,CVS,1973-10-09,1.5625
+688621,CVS,1973-10-10,1.53125
+688622,CVS,1973-10-11,1.5625
+688623,CVS,1973-10-12,1.5625
+688624,CVS,1973-10-15,1.484375
+688625,CVS,1973-10-16,1.484375
+688626,CVS,1973-10-17,1.484375
+688627,CVS,1973-10-18,1.4765629768371582
+688628,CVS,1973-10-19,1.46875
+688629,CVS,1973-10-22,1.421875
+688630,CVS,1973-10-23,1.375
+688631,CVS,1973-10-24,1.28125
+688632,CVS,1973-10-25,1.265625
+688633,CVS,1973-10-26,1.2578129768371582
+688634,CVS,1973-10-29,1.2890629768371582
+688635,CVS,1973-10-30,1.28125
+688636,CVS,1973-10-31,1.2890629768371582
+688637,CVS,1973-11-01,1.265625
+688638,CVS,1973-11-02,1.25
+688639,CVS,1973-11-05,1.203125
+688640,CVS,1973-11-06,1.1484379768371582
+688641,CVS,1973-11-07,1.171875
+688642,CVS,1973-11-08,1.15625
+688643,CVS,1973-11-09,1.1171879768371582
+688644,CVS,1973-11-12,1.0546879768371582
+688645,CVS,1973-11-13,1.0234379768371582
+688646,CVS,1973-11-14,1.0
+688647,CVS,1973-11-15,0.9375
+688648,CVS,1973-11-16,0.9140629768371582
+688649,CVS,1973-11-19,0.890625
+688650,CVS,1973-11-20,0.8203129768371582
+688651,CVS,1973-11-21,0.8671879768371582
+688652,CVS,1973-11-23,0.9609379768371582
+688653,CVS,1973-11-26,0.96875
+688654,CVS,1973-11-27,0.8828129768371582
+688655,CVS,1973-11-28,0.859375
+688656,CVS,1973-11-29,0.828125
+688657,CVS,1973-11-30,0.8203129768371582
+688658,CVS,1973-12-03,0.8125
+688659,CVS,1973-12-04,0.84375
+688660,CVS,1973-12-05,0.7890629768371582
+688661,CVS,1973-12-06,0.78125
+688662,CVS,1973-12-07,0.7890629768371582
+688663,CVS,1973-12-10,0.7734379768371582
+688664,CVS,1973-12-11,0.6953129768371582
+688665,CVS,1973-12-12,0.640625
+688666,CVS,1973-12-13,0.6171879768371582
+688667,CVS,1973-12-14,0.65625
+688668,CVS,1973-12-17,0.5859379768371582
+688669,CVS,1973-12-18,0.609375
+688670,CVS,1973-12-19,0.640625
+688671,CVS,1973-12-20,0.65625
+688672,CVS,1973-12-21,0.6796879768371582
+688673,CVS,1973-12-24,0.671875
+688674,CVS,1973-12-26,0.6953129768371582
+688675,CVS,1973-12-27,0.6796879768371582
+688676,CVS,1973-12-28,0.65625
+688677,CVS,1973-12-31,0.6796879768371582
+688678,CVS,1974-01-02,0.6796879768371582
+688679,CVS,1974-01-03,0.671875
+688680,CVS,1974-01-04,0.6640629768371582
+688681,CVS,1974-01-07,0.6640629768371582
+688682,CVS,1974-01-08,0.6640629768371582
+688683,CVS,1974-01-09,0.65625
+688684,CVS,1974-01-10,0.6484379768371582
+688685,CVS,1974-01-11,0.6640629768371582
+688686,CVS,1974-01-14,0.65625
+688687,CVS,1974-01-15,0.65625
+688688,CVS,1974-01-16,0.6484379768371582
+688689,CVS,1974-01-17,0.6484379768371582
+688690,CVS,1974-01-18,0.6640629768371582
+688691,CVS,1974-01-21,0.6484379768371582
+688692,CVS,1974-01-22,0.703125
+688693,CVS,1974-01-23,0.7265629768371582
+688694,CVS,1974-01-24,0.6875
+688695,CVS,1974-01-25,0.671875
+688696,CVS,1974-01-28,0.6484379768371582
+688697,CVS,1974-01-29,0.65625
+688698,CVS,1974-01-30,0.640625
+688699,CVS,1974-01-31,0.6640629768371582
+688700,CVS,1974-02-01,0.640625
+688701,CVS,1974-02-04,0.625
+688702,CVS,1974-02-05,0.625
+688703,CVS,1974-02-06,0.6171879768371582
+688704,CVS,1974-02-07,0.6171879768371582
+688705,CVS,1974-02-08,0.6171879768371582
+688706,CVS,1974-02-11,0.59375
+688707,CVS,1974-02-12,0.6015629768371582
+688708,CVS,1974-02-13,0.5625
+688709,CVS,1974-02-14,0.6171879768371582
+688710,CVS,1974-02-15,0.625
+688711,CVS,1974-02-19,0.625
+688712,CVS,1974-02-20,0.609375
+688713,CVS,1974-02-21,0.625
+688714,CVS,1974-02-22,0.65625
+688715,CVS,1974-02-25,0.65625
+688716,CVS,1974-02-26,0.6875
+688717,CVS,1974-02-27,0.6875
+688718,CVS,1974-02-28,0.6875
+688719,CVS,1974-03-01,0.6796879768371582
+688720,CVS,1974-03-04,0.6484379768371582
+688721,CVS,1974-03-05,0.671875
+688722,CVS,1974-03-06,0.6875
+688723,CVS,1974-03-07,0.7109379768371582
+688724,CVS,1974-03-08,0.7109379768371582
+688725,CVS,1974-03-11,0.6953129768371582
+688726,CVS,1974-03-12,0.6953129768371582
+688727,CVS,1974-03-13,0.703125
+688728,CVS,1974-03-14,0.6875
+688729,CVS,1974-03-15,0.6796879768371582
+688730,CVS,1974-03-18,0.6875
+688731,CVS,1974-03-19,0.6640629768371582
+688732,CVS,1974-03-20,0.65625
+688733,CVS,1974-03-21,0.6484379768371582
+688734,CVS,1974-03-22,0.6640629768371582
+688735,CVS,1974-03-25,0.640625
+688736,CVS,1974-03-26,0.6328129768371582
+688737,CVS,1974-03-27,0.6171879768371582
+688738,CVS,1974-03-28,0.578125
+688739,CVS,1974-03-29,0.5703129768371582
+688740,CVS,1974-04-01,0.6015629768371582
+688741,CVS,1974-04-02,0.6171879768371582
+688742,CVS,1974-04-03,0.609375
+688743,CVS,1974-04-04,0.625
+688744,CVS,1974-04-05,0.6015629768371582
+688745,CVS,1974-04-08,0.6015629768371582
+688746,CVS,1974-04-09,0.59375
+688747,CVS,1974-04-10,0.578125
+688748,CVS,1974-04-11,0.5703129768371582
+688749,CVS,1974-04-15,0.578125
+688750,CVS,1974-04-16,0.5859379768371582
+688751,CVS,1974-04-17,0.59375
+688752,CVS,1974-04-18,0.5859379768371582
+688753,CVS,1974-04-19,0.5625
+688754,CVS,1974-04-22,0.5625
+688755,CVS,1974-04-23,0.5546879768371582
+688756,CVS,1974-04-24,0.546875
+688757,CVS,1974-04-25,0.5078129768371582
+688758,CVS,1974-04-26,0.5390629768371582
+688759,CVS,1974-04-29,0.5546879768371582
+688760,CVS,1974-04-30,0.5390629768371582
+688761,CVS,1974-05-01,0.5390629768371582
+688762,CVS,1974-05-02,0.5234379768371582
+688763,CVS,1974-05-03,0.484375
+688764,CVS,1974-05-06,0.4609380066394806
+688765,CVS,1974-05-07,0.46875
+688766,CVS,1974-05-08,0.4765630066394806
+688767,CVS,1974-05-09,0.453125
+688768,CVS,1974-05-10,0.453125
+688769,CVS,1974-05-13,0.4765630066394806
+688770,CVS,1974-05-14,0.4765630066394806
+688771,CVS,1974-05-15,0.453125
+688772,CVS,1974-05-16,0.4453130066394806
+688773,CVS,1974-05-17,0.4296880066394806
+688774,CVS,1974-05-20,0.4375
+688775,CVS,1974-05-21,0.4375
+688776,CVS,1974-05-22,0.421875
+688777,CVS,1974-05-23,0.4140630066394806
+688778,CVS,1974-05-24,0.4140630066394806
+688779,CVS,1974-05-28,0.421875
+688780,CVS,1974-05-29,0.453125
+688781,CVS,1974-05-30,0.46875
+688782,CVS,1974-05-31,0.4921880066394806
+688783,CVS,1974-06-03,0.5234379768371582
+688784,CVS,1974-06-04,0.5546879768371582
+688785,CVS,1974-06-05,0.546875
+688786,CVS,1974-06-06,0.5546879768371582
+688787,CVS,1974-06-07,0.578125
+688788,CVS,1974-06-10,0.609375
+688789,CVS,1974-06-11,0.578125
+688790,CVS,1974-06-12,0.546875
+688791,CVS,1974-06-13,0.546875
+688792,CVS,1974-06-14,0.5546879768371582
+688793,CVS,1974-06-17,0.5234379768371582
+688794,CVS,1974-06-18,0.5078129768371582
+688795,CVS,1974-06-19,0.5078129768371582
+688796,CVS,1974-06-20,0.5
+688797,CVS,1974-06-21,0.484375
+688798,CVS,1974-06-24,0.5
+688799,CVS,1974-06-25,0.4921880066394806
+688800,CVS,1974-06-26,0.4609380066394806
+688801,CVS,1974-06-27,0.453125
+688802,CVS,1974-06-28,0.421875
+688803,CVS,1974-07-01,0.4375
+688804,CVS,1974-07-02,0.4140630066394806
+688805,CVS,1974-07-03,0.4296880066394806
+688806,CVS,1974-07-05,0.4375
+688807,CVS,1974-07-08,0.40625
+688808,CVS,1974-07-09,0.4609380066394806
+688809,CVS,1974-07-10,0.46875
+688810,CVS,1974-07-11,0.4296880066394806
+688811,CVS,1974-07-12,0.453125
+688812,CVS,1974-07-15,0.4765630066394806
+688813,CVS,1974-07-16,0.4609380066394806
+688814,CVS,1974-07-17,0.46875
+688815,CVS,1974-07-18,0.453125
+688816,CVS,1974-07-19,0.4375
+688817,CVS,1974-07-22,0.4609380066394806
+688818,CVS,1974-07-23,0.4453130066394806
+688819,CVS,1974-07-24,0.4765630066394806
+688820,CVS,1974-07-25,0.4765630066394806
+688821,CVS,1974-07-26,0.4765630066394806
+688822,CVS,1974-07-29,0.4765630066394806
+688823,CVS,1974-07-30,0.4765630066394806
+688824,CVS,1974-07-31,0.46875
+688825,CVS,1974-08-01,0.46875
+688826,CVS,1974-08-02,0.4765630066394806
+688827,CVS,1974-08-05,0.4765630066394806
+688828,CVS,1974-08-06,0.46875
+688829,CVS,1974-08-07,0.484375
+688830,CVS,1974-08-08,0.4453130066394806
+688831,CVS,1974-08-09,0.4296880066394806
+688832,CVS,1974-08-12,0.4609380066394806
+688833,CVS,1974-08-13,0.4609380066394806
+688834,CVS,1974-08-14,0.484375
+688835,CVS,1974-08-15,0.4609380066394806
+688836,CVS,1974-08-16,0.4765630066394806
+688837,CVS,1974-08-19,0.453125
+688838,CVS,1974-08-20,0.5
+688839,CVS,1974-08-21,0.5390629768371582
+688840,CVS,1974-08-22,0.546875
+688841,CVS,1974-08-23,0.5390629768371582
+688842,CVS,1974-08-26,0.5390629768371582
+688843,CVS,1974-08-27,0.515625
+688844,CVS,1974-08-28,0.5234379768371582
+688845,CVS,1974-08-29,0.4921880066394806
+688846,CVS,1974-08-30,0.5078129768371582
+688847,CVS,1974-09-03,0.4921880066394806
+688848,CVS,1974-09-04,0.46875
+688849,CVS,1974-09-05,0.484375
+688850,CVS,1974-09-06,0.5
+688851,CVS,1974-09-09,0.46875
+688852,CVS,1974-09-10,0.4609380066394806
+688853,CVS,1974-09-11,0.5
+688854,CVS,1974-09-12,0.484375
+688855,CVS,1974-09-13,0.4765630066394806
+688856,CVS,1974-09-16,0.4921880066394806
+688857,CVS,1974-09-17,0.4921880066394806
+688858,CVS,1974-09-18,0.484375
+688859,CVS,1974-09-19,0.5
+688860,CVS,1974-09-20,0.4765630066394806
+688861,CVS,1974-09-23,0.484375
+688862,CVS,1974-09-24,0.484375
+688863,CVS,1974-09-25,0.46875
+688864,CVS,1974-09-26,0.46875
+688865,CVS,1974-09-27,0.453125
+688866,CVS,1974-09-30,0.4296880066394806
+688867,CVS,1974-10-01,0.4296880066394806
+688868,CVS,1974-10-02,0.4453130066394806
+688869,CVS,1974-10-03,0.46875
+688870,CVS,1974-10-04,0.4453130066394806
+688871,CVS,1974-10-07,0.453125
+688872,CVS,1974-10-08,0.4609380066394806
+688873,CVS,1974-10-09,0.5234379768371582
+688874,CVS,1974-10-10,0.5078129768371582
+688875,CVS,1974-10-11,0.5
+688876,CVS,1974-10-14,0.515625
+688877,CVS,1974-10-15,0.5
+688878,CVS,1974-10-16,0.4765630066394806
+688879,CVS,1974-10-17,0.4609380066394806
+688880,CVS,1974-10-18,0.46875
+688881,CVS,1974-10-21,0.4765630066394806
+688882,CVS,1974-10-22,0.453125
+688883,CVS,1974-10-23,0.4609380066394806
+688884,CVS,1974-10-24,0.4375
+688885,CVS,1974-10-25,0.4375
+688886,CVS,1974-10-28,0.4140630066394806
+688887,CVS,1974-10-29,0.40625
+688888,CVS,1974-10-30,0.40625
+688889,CVS,1974-10-31,0.4375
+688890,CVS,1974-11-01,0.4375
+688891,CVS,1974-11-04,0.421875
+688892,CVS,1974-11-05,0.421875
+688893,CVS,1974-11-06,0.3984380066394806
+688894,CVS,1974-11-07,0.390625
+688895,CVS,1974-11-08,0.375
+688896,CVS,1974-11-11,0.3828130066394806
+688897,CVS,1974-11-12,0.390625
+688898,CVS,1974-11-13,0.3984380066394806
+688899,CVS,1974-11-14,0.3984380066394806
+688900,CVS,1974-11-15,0.3828130066394806
+688901,CVS,1974-11-18,0.375
+688902,CVS,1974-11-19,0.3671880066394806
+688903,CVS,1974-11-20,0.34375
+688904,CVS,1974-11-21,0.34375
+688905,CVS,1974-11-22,0.3671880066394806
+688906,CVS,1974-11-25,0.3515630066394806
+688907,CVS,1974-11-26,0.3515630066394806
+688908,CVS,1974-11-27,0.359375
+688909,CVS,1974-11-29,0.34375
+688910,CVS,1974-12-02,0.34375
+688911,CVS,1974-12-03,0.3359380066394806
+688912,CVS,1974-12-04,0.3203130066394806
+688913,CVS,1974-12-05,0.3203130066394806
+688914,CVS,1974-12-06,0.3203130066394806
+688915,CVS,1974-12-09,0.3125
+688916,CVS,1974-12-10,0.3359380066394806
+688917,CVS,1974-12-11,0.3359380066394806
+688918,CVS,1974-12-12,0.34375
+688919,CVS,1974-12-13,0.359375
+688920,CVS,1974-12-16,0.328125
+688921,CVS,1974-12-17,0.328125
+688922,CVS,1974-12-18,0.3203130066394806
+688923,CVS,1974-12-19,0.3359380066394806
+688924,CVS,1974-12-20,0.328125
+688925,CVS,1974-12-23,0.3046880066394806
+688926,CVS,1974-12-24,0.3046880066394806
+688927,CVS,1974-12-26,0.3125
+688928,CVS,1974-12-27,0.3359380066394806
+688929,CVS,1974-12-30,0.359375
+688930,CVS,1974-12-31,0.3984380066394806
+688931,CVS,1975-01-02,0.4296880066394806
+688932,CVS,1975-01-03,0.3984380066394806
+688933,CVS,1975-01-06,0.3984380066394806
+688934,CVS,1975-01-07,0.4140630066394806
+688935,CVS,1975-01-08,0.4140630066394806
+688936,CVS,1975-01-09,0.40625
+688937,CVS,1975-01-10,0.40625
+688938,CVS,1975-01-13,0.421875
+688939,CVS,1975-01-14,0.4453130066394806
+688940,CVS,1975-01-15,0.484375
+688941,CVS,1975-01-16,0.4921880066394806
+688942,CVS,1975-01-17,0.4921880066394806
+688943,CVS,1975-01-20,0.515625
+688944,CVS,1975-01-21,0.5
+688945,CVS,1975-01-22,0.484375
+688946,CVS,1975-01-23,0.515625
+688947,CVS,1975-01-24,0.53125
+688948,CVS,1975-01-27,0.59375
+688949,CVS,1975-01-28,0.625
+688950,CVS,1975-01-29,0.6328129768371582
+688951,CVS,1975-01-30,0.625
+688952,CVS,1975-01-31,0.625
+688953,CVS,1975-02-03,0.640625
+688954,CVS,1975-02-04,0.625
+688955,CVS,1975-02-05,0.6328129768371582
+688956,CVS,1975-02-06,0.6640629768371582
+688957,CVS,1975-02-07,0.65625
+688958,CVS,1975-02-10,0.6484379768371582
+688959,CVS,1975-02-11,0.640625
+688960,CVS,1975-02-12,0.671875
+688961,CVS,1975-02-13,0.5859379768371582
+688962,CVS,1975-02-14,0.6171879768371582
+688963,CVS,1975-02-18,0.609375
+688964,CVS,1975-02-19,0.6015629768371582
+688965,CVS,1975-02-20,0.5546879768371582
+688966,CVS,1975-02-21,0.6171879768371582
+688967,CVS,1975-02-24,0.6640629768371582
+688968,CVS,1975-02-25,0.59375
+688969,CVS,1975-02-26,0.6328129768371582
+688970,CVS,1975-02-27,0.625
+688971,CVS,1975-02-28,0.625
+688972,CVS,1975-03-03,0.6640629768371582
+688973,CVS,1975-03-04,0.65625
+688974,CVS,1975-03-05,0.6640629768371582
+688975,CVS,1975-03-06,0.6484379768371582
+688976,CVS,1975-03-07,0.6796879768371582
+688977,CVS,1975-03-10,0.6875
+688978,CVS,1975-03-11,0.734375
+688979,CVS,1975-03-12,0.734375
+688980,CVS,1975-03-13,0.75
+688981,CVS,1975-03-14,0.8125
+688982,CVS,1975-03-17,0.8359379768371582
+688983,CVS,1975-03-18,0.8046879768371582
+688984,CVS,1975-03-19,0.8046879768371582
+688985,CVS,1975-03-20,0.78125
+688986,CVS,1975-03-21,0.7890629768371582
+688987,CVS,1975-03-24,0.765625
+688988,CVS,1975-03-25,0.7734379768371582
+688989,CVS,1975-03-26,0.8359379768371582
+688990,CVS,1975-03-27,0.890625
+688991,CVS,1975-03-31,0.8984379768371582
+688992,CVS,1975-04-01,0.8828129768371582
+688993,CVS,1975-04-02,0.8984379768371582
+688994,CVS,1975-04-03,0.890625
+688995,CVS,1975-04-04,0.8828129768371582
+688996,CVS,1975-04-07,0.8515629768371582
+688997,CVS,1975-04-08,0.875
+688998,CVS,1975-04-09,0.9296879768371582
+688999,CVS,1975-04-10,0.8984379768371582
+689000,CVS,1975-04-11,0.8984379768371582
+689001,CVS,1975-04-14,0.8828129768371582
+689002,CVS,1975-04-15,0.875
+689003,CVS,1975-04-16,0.8828129768371582
+689004,CVS,1975-04-17,0.921875
+689005,CVS,1975-04-18,0.8984379768371582
+689006,CVS,1975-04-21,0.9140629768371582
+689007,CVS,1975-04-22,0.921875
+689008,CVS,1975-04-23,0.953125
+689009,CVS,1975-04-24,0.953125
+689010,CVS,1975-04-25,0.96875
+689011,CVS,1975-04-28,0.96875
+689012,CVS,1975-04-29,0.953125
+689013,CVS,1975-04-30,0.9296879768371582
+689014,CVS,1975-05-01,0.953125
+689015,CVS,1975-05-02,0.953125
+689016,CVS,1975-05-05,0.9375
+689017,CVS,1975-05-06,0.9375
+689018,CVS,1975-05-07,0.921875
+689019,CVS,1975-05-08,1.0
+689020,CVS,1975-05-09,1.0625
+689021,CVS,1975-05-12,1.03125
+689022,CVS,1975-05-13,1.0390629768371582
+689023,CVS,1975-05-14,1.0625
+689024,CVS,1975-05-15,1.0546879768371582
+689025,CVS,1975-05-16,1.0390629768371582
+689026,CVS,1975-05-19,1.046875
+689027,CVS,1975-05-20,1.0546879768371582
+689028,CVS,1975-05-21,1.0078129768371582
+689029,CVS,1975-05-22,0.9453129768371582
+689030,CVS,1975-05-23,0.9453129768371582
+689031,CVS,1975-05-27,0.96875
+689032,CVS,1975-05-28,0.9765629768371582
+689033,CVS,1975-05-29,0.96875
+689034,CVS,1975-05-30,0.96875
+689035,CVS,1975-06-02,0.953125
+689036,CVS,1975-06-03,1.0
+689037,CVS,1975-06-04,1.03125
+689038,CVS,1975-06-05,1.03125
+689039,CVS,1975-06-06,1.0
+689040,CVS,1975-06-09,1.015625
+689041,CVS,1975-06-10,0.96875
+689042,CVS,1975-06-11,0.9921879768371582
+689043,CVS,1975-06-12,0.9765629768371582
+689044,CVS,1975-06-13,0.9453129768371582
+689045,CVS,1975-06-16,0.9375
+689046,CVS,1975-06-17,0.9296879768371582
+689047,CVS,1975-06-18,0.9296879768371582
+689048,CVS,1975-06-19,0.9375
+689049,CVS,1975-06-20,0.953125
+689050,CVS,1975-06-23,0.9921879768371582
+689051,CVS,1975-06-24,1.015625
+689052,CVS,1975-06-25,1.0
+689053,CVS,1975-06-26,1.0
+689054,CVS,1975-06-27,0.9921879768371582
+689055,CVS,1975-06-30,0.9921879768371582
+689056,CVS,1975-07-01,0.984375
+689057,CVS,1975-07-02,0.9765629768371582
+689058,CVS,1975-07-03,0.96875
+689059,CVS,1975-07-07,0.9609379768371582
+689060,CVS,1975-07-08,0.953125
+689061,CVS,1975-07-09,0.984375
+689062,CVS,1975-07-10,1.0
+689063,CVS,1975-07-11,1.0546879768371582
+689064,CVS,1975-07-14,1.0390629768371582
+689065,CVS,1975-07-15,1.0546879768371582
+689066,CVS,1975-07-16,1.0234379768371582
+689067,CVS,1975-07-17,1.0
+689068,CVS,1975-07-18,0.9609379768371582
+689069,CVS,1975-07-21,0.96875
+689070,CVS,1975-07-22,0.96875
+689071,CVS,1975-07-23,0.953125
+689072,CVS,1975-07-24,0.953125
+689073,CVS,1975-07-25,0.9375
+689074,CVS,1975-07-28,0.8984379768371582
+689075,CVS,1975-07-29,0.890625
+689076,CVS,1975-07-30,0.90625
+689077,CVS,1975-07-31,0.921875
+689078,CVS,1975-08-01,0.890625
+689079,CVS,1975-08-04,0.859375
+689080,CVS,1975-08-05,0.84375
+689081,CVS,1975-08-06,0.859375
+689082,CVS,1975-08-07,0.875
+689083,CVS,1975-08-08,0.859375
+689084,CVS,1975-08-11,0.8515629768371582
+689085,CVS,1975-08-12,0.8515629768371582
+689086,CVS,1975-08-13,0.8515629768371582
+689087,CVS,1975-08-14,0.828125
+689088,CVS,1975-08-15,0.8359379768371582
+689089,CVS,1975-08-18,0.828125
+689090,CVS,1975-08-19,0.8046879768371582
+689091,CVS,1975-08-20,0.75
+689092,CVS,1975-08-21,0.765625
+689093,CVS,1975-08-22,0.8359379768371582
+689094,CVS,1975-08-25,0.8671879768371582
+689095,CVS,1975-08-26,0.859375
+689096,CVS,1975-08-27,0.859375
+689097,CVS,1975-08-28,0.9609379768371582
+689098,CVS,1975-08-29,0.984375
+689099,CVS,1975-09-02,0.953125
+689100,CVS,1975-09-03,0.953125
+689101,CVS,1975-09-04,0.953125
+689102,CVS,1975-09-05,0.9609379768371582
+689103,CVS,1975-09-08,0.9375
+689104,CVS,1975-09-09,0.9375
+689105,CVS,1975-09-10,0.90625
+689106,CVS,1975-09-11,0.90625
+689107,CVS,1975-09-12,0.8984379768371582
+689108,CVS,1975-09-15,0.890625
+689109,CVS,1975-09-16,0.890625
+689110,CVS,1975-09-17,0.890625
+689111,CVS,1975-09-18,0.9140629768371582
+689112,CVS,1975-09-19,0.953125
+689113,CVS,1975-09-22,0.96875
+689114,CVS,1975-09-23,0.96875
+689115,CVS,1975-09-24,0.9921879768371582
+689116,CVS,1975-09-25,1.0
+689117,CVS,1975-09-26,1.0234379768371582
+689118,CVS,1975-09-29,1.0
+689119,CVS,1975-09-30,0.96875
+689120,CVS,1975-10-01,0.96875
+689121,CVS,1975-10-02,0.984375
+689122,CVS,1975-10-03,1.0078129768371582
+689123,CVS,1975-10-06,1.0234379768371582
+689124,CVS,1975-10-07,1.015625
+689125,CVS,1975-10-08,1.0625
+689126,CVS,1975-10-09,1.0625
+689127,CVS,1975-10-10,1.0703129768371582
+689128,CVS,1975-10-13,1.1484379768371582
+689129,CVS,1975-10-14,1.140625
+689130,CVS,1975-10-15,1.1640629768371582
+689131,CVS,1975-10-16,1.1484379768371582
+689132,CVS,1975-10-17,1.109375
+689133,CVS,1975-10-20,1.171875
+689134,CVS,1975-10-21,1.2265629768371582
+689135,CVS,1975-10-22,1.203125
+689136,CVS,1975-10-23,1.203125
+689137,CVS,1975-10-24,1.171875
+689138,CVS,1975-10-27,1.15625
+689139,CVS,1975-10-28,1.171875
+689140,CVS,1975-10-29,1.140625
+689141,CVS,1975-10-30,1.1328129768371582
+689142,CVS,1975-10-31,1.1328129768371582
+689143,CVS,1975-11-03,1.1015629768371582
+689144,CVS,1975-11-04,1.125
+689145,CVS,1975-11-05,1.1953129768371582
+689146,CVS,1975-11-06,1.1796879768371582
+689147,CVS,1975-11-07,1.1796879768371582
+689148,CVS,1975-11-10,1.1953129768371582
+689149,CVS,1975-11-11,1.2109379768371582
+689150,CVS,1975-11-12,1.1875
+689151,CVS,1975-11-13,1.15625
+689152,CVS,1975-11-14,1.1640629768371582
+689153,CVS,1975-11-17,1.1796879768371582
+689154,CVS,1975-11-18,1.15625
+689155,CVS,1975-11-19,1.1484379768371582
+689156,CVS,1975-11-20,1.15625
+689157,CVS,1975-11-21,1.1171879768371582
+689158,CVS,1975-11-24,1.1328129768371582
+689159,CVS,1975-11-25,1.1328129768371582
+689160,CVS,1975-11-26,1.125
+689161,CVS,1975-11-28,1.1328129768371582
+689162,CVS,1975-12-01,1.1328129768371582
+689163,CVS,1975-12-02,1.109375
+689164,CVS,1975-12-03,1.0546879768371582
+689165,CVS,1975-12-04,1.078125
+689166,CVS,1975-12-05,1.0625
+689167,CVS,1975-12-08,1.0234379768371582
+689168,CVS,1975-12-09,1.0546879768371582
+689169,CVS,1975-12-10,1.0859379768371582
+689170,CVS,1975-12-11,1.109375
+689171,CVS,1975-12-12,1.1015629768371582
+689172,CVS,1975-12-15,1.109375
+689173,CVS,1975-12-16,1.140625
+689174,CVS,1975-12-17,1.15625
+689175,CVS,1975-12-18,1.125
+689176,CVS,1975-12-19,1.109375
+689177,CVS,1975-12-22,1.109375
+689178,CVS,1975-12-23,1.109375
+689179,CVS,1975-12-24,1.125
+689180,CVS,1975-12-26,1.15625
+689181,CVS,1975-12-29,1.1484379768371582
+689182,CVS,1975-12-30,1.125
+689183,CVS,1975-12-31,1.125
+689184,CVS,1976-01-02,1.1015629768371582
+689185,CVS,1976-01-05,1.125
+689186,CVS,1976-01-06,1.1875
+689187,CVS,1976-01-07,1.21875
+689188,CVS,1976-01-08,1.21875
+689189,CVS,1976-01-09,1.2265629768371582
+689190,CVS,1976-01-12,1.2734379768371582
+689191,CVS,1976-01-13,1.2265629768371582
+689192,CVS,1976-01-14,1.234375
+689193,CVS,1976-01-15,1.2421879768371582
+689194,CVS,1976-01-16,1.2578129768371582
+689195,CVS,1976-01-19,1.328125
+689196,CVS,1976-01-20,1.3828129768371582
+689197,CVS,1976-01-21,1.375
+689198,CVS,1976-01-22,1.375
+689199,CVS,1976-01-23,1.4140629768371582
+689200,CVS,1976-01-26,1.4453129768371582
+689201,CVS,1976-01-27,1.453125
+689202,CVS,1976-01-28,1.421875
+689203,CVS,1976-01-29,1.4296879768371582
+689204,CVS,1976-01-30,1.4296879768371582
+689205,CVS,1976-02-02,1.421875
+689206,CVS,1976-02-03,1.375
+689207,CVS,1976-02-04,1.390625
+689208,CVS,1976-02-05,1.3515629768371582
+689209,CVS,1976-02-06,1.3203129768371582
+689210,CVS,1976-02-09,1.34375
+689211,CVS,1976-02-10,1.328125
+689212,CVS,1976-02-11,1.3515629768371582
+689213,CVS,1976-02-12,1.34375
+689214,CVS,1976-02-13,1.3359379768371582
+689215,CVS,1976-02-17,1.359375
+689216,CVS,1976-02-18,1.375
+689217,CVS,1976-02-19,1.40625
+689218,CVS,1976-02-20,1.4140629768371582
+689219,CVS,1976-02-23,1.3515629768371582
+689220,CVS,1976-02-24,1.3515629768371582
+689221,CVS,1976-02-25,1.3828129768371582
+689222,CVS,1976-02-26,1.390625
+689223,CVS,1976-02-27,1.3671879768371582
+689224,CVS,1976-03-01,1.359375
+689225,CVS,1976-03-02,1.3984379768371582
+689226,CVS,1976-03-03,1.40625
+689227,CVS,1976-03-04,1.40625
+689228,CVS,1976-03-05,1.421875
+689229,CVS,1976-03-08,1.421875
+689230,CVS,1976-03-09,1.4453129768371582
+689231,CVS,1976-03-10,1.484375
+689232,CVS,1976-03-11,1.5546879768371582
+689233,CVS,1976-03-12,1.53125
+689234,CVS,1976-03-15,1.4921879768371582
+689235,CVS,1976-03-16,1.5
+689236,CVS,1976-03-17,1.515625
+689237,CVS,1976-03-18,1.4921879768371582
+689238,CVS,1976-03-19,1.4453129768371582
+689239,CVS,1976-03-22,1.4453129768371582
+689240,CVS,1976-03-23,1.4375
+689241,CVS,1976-03-24,1.5078129768371582
+689242,CVS,1976-03-25,1.4921879768371582
+689243,CVS,1976-03-26,1.4765629768371582
+689244,CVS,1976-03-29,1.4765629768371582
+689245,CVS,1976-03-30,1.4921879768371582
+689246,CVS,1976-03-31,1.484375
+689247,CVS,1976-04-01,1.4453129768371582
+689248,CVS,1976-04-02,1.4453129768371582
+689249,CVS,1976-04-05,1.453125
+689250,CVS,1976-04-06,1.453125
+689251,CVS,1976-04-07,1.4140629768371582
+689252,CVS,1976-04-08,1.421875
+689253,CVS,1976-04-09,1.3828129768371582
+689254,CVS,1976-04-12,1.3984379768371582
+689255,CVS,1976-04-13,1.3671879768371582
+689256,CVS,1976-04-14,1.328125
+689257,CVS,1976-04-15,1.3515629768371582
+689258,CVS,1976-04-19,1.375
+689259,CVS,1976-04-20,1.390625
+689260,CVS,1976-04-21,1.390625
+689261,CVS,1976-04-22,1.3671879768371582
+689262,CVS,1976-04-23,1.3984379768371582
+689263,CVS,1976-04-26,1.5078129768371582
+689264,CVS,1976-04-27,1.484375
+689265,CVS,1976-04-28,1.4765629768371582
+689266,CVS,1976-04-29,1.5
+689267,CVS,1976-04-30,1.484375
+689268,CVS,1976-05-03,1.4921879768371582
+689269,CVS,1976-05-04,1.4765629768371582
+689270,CVS,1976-05-05,1.4609379768371582
+689271,CVS,1976-05-06,1.4765629768371582
+689272,CVS,1976-05-07,1.453125
+689273,CVS,1976-05-10,1.453125
+689274,CVS,1976-05-11,1.46875
+689275,CVS,1976-05-12,1.4296879768371582
+689276,CVS,1976-05-13,1.40625
+689277,CVS,1976-05-14,1.375
+689278,CVS,1976-05-17,1.3515629768371582
+689279,CVS,1976-05-18,1.3359379768371582
+689280,CVS,1976-05-19,1.328125
+689281,CVS,1976-05-20,1.3203129768371582
+689282,CVS,1976-05-21,1.3359379768371582
+689283,CVS,1976-05-24,1.3125
+689284,CVS,1976-05-25,1.265625
+689285,CVS,1976-05-26,1.234375
+689286,CVS,1976-05-27,1.203125
+689287,CVS,1976-05-28,1.2578129768371582
+689288,CVS,1976-06-01,1.2421879768371582
+689289,CVS,1976-06-02,1.234375
+689290,CVS,1976-06-03,1.203125
+689291,CVS,1976-06-04,1.2265629768371582
+689292,CVS,1976-06-07,1.2109379768371582
+689293,CVS,1976-06-08,1.2109379768371582
+689294,CVS,1976-06-09,1.234375
+689295,CVS,1976-06-10,1.2421879768371582
+689296,CVS,1976-06-11,1.2734379768371582
+689297,CVS,1976-06-14,1.34375
+689298,CVS,1976-06-15,1.3671879768371582
+689299,CVS,1976-06-16,1.328125
+689300,CVS,1976-06-17,1.3125
+689301,CVS,1976-06-18,1.328125
+689302,CVS,1976-06-21,1.34375
+689303,CVS,1976-06-22,1.359375
+689304,CVS,1976-06-23,1.3515629768371582
+689305,CVS,1976-06-24,1.359375
+689306,CVS,1976-06-25,1.375
+689307,CVS,1976-06-28,1.3515629768371582
+689308,CVS,1976-06-29,1.34375
+689309,CVS,1976-06-30,1.359375
+689310,CVS,1976-07-01,1.34375
+689311,CVS,1976-07-02,1.3515629768371582
+689312,CVS,1976-07-06,1.3671879768371582
+689313,CVS,1976-07-07,1.3515629768371582
+689314,CVS,1976-07-08,1.3671879768371582
+689315,CVS,1976-07-09,1.375
+689316,CVS,1976-07-12,1.4296879768371582
+689317,CVS,1976-07-13,1.4140629768371582
+689318,CVS,1976-07-14,1.4140629768371582
+689319,CVS,1976-07-15,1.4375
+689320,CVS,1976-07-16,1.4453129768371582
+689321,CVS,1976-07-19,1.453125
+689322,CVS,1976-07-20,1.4296879768371582
+689323,CVS,1976-07-21,1.390625
+689324,CVS,1976-07-22,1.40625
+689325,CVS,1976-07-23,1.3984379768371582
+689326,CVS,1976-07-26,1.40625
+689327,CVS,1976-07-27,1.4140629768371582
+689328,CVS,1976-07-28,1.421875
+689329,CVS,1976-07-29,1.40625
+689330,CVS,1976-07-30,1.4296879768371582
+689331,CVS,1976-08-02,1.40625
+689332,CVS,1976-08-03,1.40625
+689333,CVS,1976-08-04,1.4140629768371582
+689334,CVS,1976-08-05,1.4140629768371582
+689335,CVS,1976-08-06,1.4140629768371582
+689336,CVS,1976-08-09,1.4453129768371582
+689337,CVS,1976-08-10,1.453125
+689338,CVS,1976-08-11,1.4296879768371582
+689339,CVS,1976-08-12,1.453125
+689340,CVS,1976-08-13,1.4453129768371582
+689341,CVS,1976-08-16,1.40625
+689342,CVS,1976-08-17,1.4296879768371582
+689343,CVS,1976-08-18,1.4453129768371582
+689344,CVS,1976-08-19,1.484375
+689345,CVS,1976-08-20,1.46875
+689346,CVS,1976-08-23,1.40625
+689347,CVS,1976-08-24,1.4140629768371582
+689348,CVS,1976-08-25,1.40625
+689349,CVS,1976-08-26,1.421875
+689350,CVS,1976-08-27,1.4375
+689351,CVS,1976-08-30,1.4375
+689352,CVS,1976-08-31,1.4296879768371582
+689353,CVS,1976-09-01,1.484375
+689354,CVS,1976-09-02,1.46875
+689355,CVS,1976-09-03,1.4765629768371582
+689356,CVS,1976-09-07,1.4765629768371582
+689357,CVS,1976-09-08,1.46875
+689358,CVS,1976-09-09,1.4609379768371582
+689359,CVS,1976-09-10,1.453125
+689360,CVS,1976-09-13,1.453125
+689361,CVS,1976-09-14,1.4375
+689362,CVS,1976-09-15,1.421875
+689363,CVS,1976-09-16,1.4296879768371582
+689364,CVS,1976-09-17,1.453125
+689365,CVS,1976-09-20,1.4453129768371582
+689366,CVS,1976-09-21,1.46875
+689367,CVS,1976-09-22,1.484375
+689368,CVS,1976-09-23,1.4609379768371582
+689369,CVS,1976-09-24,1.4453129768371582
+689370,CVS,1976-09-27,1.453125
+689371,CVS,1976-09-28,1.4453129768371582
+689372,CVS,1976-09-29,1.40625
+689373,CVS,1976-09-30,1.40625
+689374,CVS,1976-10-01,1.40625
+689375,CVS,1976-10-04,1.375
+689376,CVS,1976-10-05,1.359375
+689377,CVS,1976-10-06,1.3671879768371582
+689378,CVS,1976-10-07,1.359375
+689379,CVS,1976-10-08,1.34375
+689380,CVS,1976-10-11,1.2890629768371582
+689381,CVS,1976-10-12,1.3046879768371582
+689382,CVS,1976-10-13,1.359375
+689383,CVS,1976-10-14,1.3203129768371582
+689384,CVS,1976-10-15,1.3125
+689385,CVS,1976-10-18,1.3515629768371582
+689386,CVS,1976-10-19,1.3515629768371582
+689387,CVS,1976-10-20,1.3203129768371582
+689388,CVS,1976-10-21,1.3515629768371582
+689389,CVS,1976-10-22,1.359375
+689390,CVS,1976-10-25,1.3203129768371582
+689391,CVS,1976-10-26,1.3828129768371582
+689392,CVS,1976-10-27,1.421875
+689393,CVS,1976-10-28,1.4296879768371582
+689394,CVS,1976-10-29,1.515625
+689395,CVS,1976-11-01,1.515625
+689396,CVS,1976-11-03,1.515625
+689397,CVS,1976-11-04,1.515625
+689398,CVS,1976-11-05,1.5078129768371582
+689399,CVS,1976-11-08,1.484375
+689400,CVS,1976-11-09,1.53125
+689401,CVS,1976-11-10,1.546875
+689402,CVS,1976-11-11,1.5625
+689403,CVS,1976-11-12,1.546875
+689404,CVS,1976-11-15,1.5625
+689405,CVS,1976-11-16,1.59375
+689406,CVS,1976-11-17,1.59375
+689407,CVS,1976-11-18,1.6328129768371582
+689408,CVS,1976-11-19,1.6328129768371582
+689409,CVS,1976-11-22,1.640625
+689410,CVS,1976-11-23,1.640625
+689411,CVS,1976-11-24,1.640625
+689412,CVS,1976-11-26,1.65625
+689413,CVS,1976-11-29,1.6484379768371582
+689414,CVS,1976-11-30,1.65625
+689415,CVS,1976-12-01,1.65625
+689416,CVS,1976-12-02,1.6796879768371582
+689417,CVS,1976-12-03,1.65625
+689418,CVS,1976-12-06,1.65625
+689419,CVS,1976-12-07,1.6484379768371582
+689420,CVS,1976-12-08,1.6484379768371582
+689421,CVS,1976-12-09,1.625
+689422,CVS,1976-12-10,1.6171879768371582
+689423,CVS,1976-12-13,1.59375
+689424,CVS,1976-12-14,1.5859379768371582
+689425,CVS,1976-12-15,1.609375
+689426,CVS,1976-12-16,1.6015629768371582
+689427,CVS,1976-12-17,1.59375
+689428,CVS,1976-12-20,1.5625
+689429,CVS,1976-12-21,1.5703129768371582
+689430,CVS,1976-12-22,1.5625
+689431,CVS,1976-12-23,1.5703129768371582
+689432,CVS,1976-12-27,1.59375
+689433,CVS,1976-12-28,1.625
+689434,CVS,1976-12-29,1.59375
+689435,CVS,1976-12-30,1.625
+689436,CVS,1976-12-31,1.671875
+689437,CVS,1977-01-03,1.65625
+689438,CVS,1977-01-04,1.6171879768371582
+689439,CVS,1977-01-05,1.6015629768371582
+689440,CVS,1977-01-06,1.625
+689441,CVS,1977-01-07,1.609375
+689442,CVS,1977-01-10,1.640625
+689443,CVS,1977-01-11,1.65625
+689444,CVS,1977-01-12,1.6640629768371582
+689445,CVS,1977-01-13,1.703125
+689446,CVS,1977-01-14,1.71875
+689447,CVS,1977-01-17,1.71875
+689448,CVS,1977-01-18,1.6953129768371582
+689449,CVS,1977-01-19,1.6796879768371582
+689450,CVS,1977-01-20,1.6328129768371582
+689451,CVS,1977-01-21,1.6171879768371582
+689452,CVS,1977-01-24,1.5625
+689453,CVS,1977-01-25,1.6171879768371582
+689454,CVS,1977-01-26,1.609375
+689455,CVS,1977-01-27,1.625
+689456,CVS,1977-01-28,1.6328129768371582
+689457,CVS,1977-01-31,1.6171879768371582
+689458,CVS,1977-02-01,1.6015629768371582
+689459,CVS,1977-02-02,1.5546879768371582
+689460,CVS,1977-02-03,1.5390629768371582
+689461,CVS,1977-02-04,1.53125
+689462,CVS,1977-02-07,1.515625
+689463,CVS,1977-02-08,1.5078129768371582
+689464,CVS,1977-02-09,1.484375
+689465,CVS,1977-02-10,1.5625
+689466,CVS,1977-02-11,1.53125
+689467,CVS,1977-02-14,1.546875
+689468,CVS,1977-02-15,1.5625
+689469,CVS,1977-02-16,1.578125
+689470,CVS,1977-02-17,1.578125
+689471,CVS,1977-02-18,1.578125
+689472,CVS,1977-02-22,1.546875
+689473,CVS,1977-02-23,1.5078129768371582
+689474,CVS,1977-02-24,1.5
+689475,CVS,1977-02-25,1.484375
+689476,CVS,1977-02-28,1.4921879768371582
+689477,CVS,1977-03-01,1.5234379768371582
+689478,CVS,1977-03-02,1.546875
+689479,CVS,1977-03-03,1.546875
+689480,CVS,1977-03-04,1.5546879768371582
+689481,CVS,1977-03-07,1.546875
+689482,CVS,1977-03-08,1.5390629768371582
+689483,CVS,1977-03-09,1.5
+689484,CVS,1977-03-10,1.5078129768371582
+689485,CVS,1977-03-11,1.5
+689486,CVS,1977-03-14,1.484375
+689487,CVS,1977-03-15,1.484375
+689488,CVS,1977-03-16,1.5
+689489,CVS,1977-03-17,1.5078129768371582
+689490,CVS,1977-03-18,1.4609379768371582
+689491,CVS,1977-03-21,1.453125
+689492,CVS,1977-03-22,1.453125
+689493,CVS,1977-03-23,1.4609379768371582
+689494,CVS,1977-03-24,1.4609379768371582
+689495,CVS,1977-03-25,1.4453129768371582
+689496,CVS,1977-03-28,1.4375
+689497,CVS,1977-03-29,1.4375
+689498,CVS,1977-03-30,1.4375
+689499,CVS,1977-03-31,1.4375
+689500,CVS,1977-04-01,1.4609379768371582
+689501,CVS,1977-04-04,1.4765629768371582
+689502,CVS,1977-04-05,1.4609379768371582
+689503,CVS,1977-04-06,1.4765629768371582
+689504,CVS,1977-04-07,1.4921879768371582
+689505,CVS,1977-04-11,1.5234379768371582
+689506,CVS,1977-04-12,1.5625
+689507,CVS,1977-04-13,1.5625
+689508,CVS,1977-04-14,1.5625
+689509,CVS,1977-04-15,1.546875
+689510,CVS,1977-04-18,1.546875
+689511,CVS,1977-04-19,1.5546879768371582
+689512,CVS,1977-04-20,1.5390629768371582
+689513,CVS,1977-04-21,1.5
+689514,CVS,1977-04-22,1.4765629768371582
+689515,CVS,1977-04-25,1.4921879768371582
+689516,CVS,1977-04-26,1.4921879768371582
+689517,CVS,1977-04-27,1.515625
+689518,CVS,1977-04-28,1.5078129768371582
+689519,CVS,1977-04-29,1.5234379768371582
+689520,CVS,1977-05-02,1.5078129768371582
+689521,CVS,1977-05-03,1.515625
+689522,CVS,1977-05-04,1.5078129768371582
+689523,CVS,1977-05-05,1.515625
+689524,CVS,1977-05-06,1.46875
+689525,CVS,1977-05-09,1.40625
+689526,CVS,1977-05-10,1.390625
+689527,CVS,1977-05-11,1.3984379768371582
+689528,CVS,1977-05-12,1.375
+689529,CVS,1977-05-13,1.3828129768371582
+689530,CVS,1977-05-16,1.375
+689531,CVS,1977-05-17,1.359375
+689532,CVS,1977-05-18,1.3515629768371582
+689533,CVS,1977-05-19,1.328125
+689534,CVS,1977-05-20,1.3046879768371582
+689535,CVS,1977-05-23,1.2578129768371582
+689536,CVS,1977-05-24,1.2734379768371582
+689537,CVS,1977-05-25,1.25
+689538,CVS,1977-05-26,1.25
+689539,CVS,1977-05-27,1.265625
+689540,CVS,1977-05-31,1.265625
+689541,CVS,1977-06-01,1.3046879768371582
+689542,CVS,1977-06-02,1.296875
+689543,CVS,1977-06-03,1.3125
+689544,CVS,1977-06-06,1.359375
+689545,CVS,1977-06-07,1.421875
+689546,CVS,1977-06-08,1.4296879768371582
+689547,CVS,1977-06-09,1.4453129768371582
+689548,CVS,1977-06-10,1.4140629768371582
+689549,CVS,1977-06-13,1.4375
+689550,CVS,1977-06-14,1.453125
+689551,CVS,1977-06-15,1.4609379768371582
+689552,CVS,1977-06-16,1.4609379768371582
+689553,CVS,1977-06-17,1.4609379768371582
+689554,CVS,1977-06-20,1.46875
+689555,CVS,1977-06-21,1.484375
+689556,CVS,1977-06-22,1.46875
+689557,CVS,1977-06-23,1.4765629768371582
+689558,CVS,1977-06-24,1.5
+689559,CVS,1977-06-27,1.5078129768371582
+689560,CVS,1977-06-28,1.484375
+689561,CVS,1977-06-29,1.484375
+689562,CVS,1977-06-30,1.4765629768371582
+689563,CVS,1977-07-01,1.46875
+689564,CVS,1977-07-05,1.46875
+689565,CVS,1977-07-06,1.484375
+689566,CVS,1977-07-07,1.46875
+689567,CVS,1977-07-08,1.484375
+689568,CVS,1977-07-11,1.4921879768371582
+689569,CVS,1977-07-12,1.5
+689570,CVS,1977-07-13,1.4765629768371582
+689571,CVS,1977-07-15,1.46875
+689572,CVS,1977-07-18,1.484375
+689573,CVS,1977-07-19,1.5
+689574,CVS,1977-07-20,1.515625
+689575,CVS,1977-07-21,1.5
+689576,CVS,1977-07-22,1.4921879768371582
+689577,CVS,1977-07-25,1.5
+689578,CVS,1977-07-26,1.4921879768371582
+689579,CVS,1977-07-27,1.4609379768371582
+689580,CVS,1977-07-28,1.453125
+689581,CVS,1977-07-29,1.4921879768371582
+689582,CVS,1977-08-01,1.4921879768371582
+689583,CVS,1977-08-02,1.5078129768371582
+689584,CVS,1977-08-03,1.5234379768371582
+689585,CVS,1977-08-04,1.515625
+689586,CVS,1977-08-05,1.53125
+689587,CVS,1977-08-08,1.546875
+689588,CVS,1977-08-09,1.546875
+689589,CVS,1977-08-10,1.53125
+689590,CVS,1977-08-11,1.515625
+689591,CVS,1977-08-12,1.515625
+689592,CVS,1977-08-15,1.515625
+689593,CVS,1977-08-16,1.5234379768371582
+689594,CVS,1977-08-17,1.5234379768371582
+689595,CVS,1977-08-18,1.5
+689596,CVS,1977-08-19,1.5
+689597,CVS,1977-08-22,1.5
+689598,CVS,1977-08-23,1.5234379768371582
+689599,CVS,1977-08-24,1.5234379768371582
+689600,CVS,1977-08-25,1.53125
+689601,CVS,1977-08-26,1.515625
+689602,CVS,1977-08-29,1.5
+689603,CVS,1977-08-30,1.5234379768371582
+689604,CVS,1977-08-31,1.5390629768371582
+689605,CVS,1977-09-01,1.5546879768371582
+689606,CVS,1977-09-02,1.6171879768371582
+689607,CVS,1977-09-06,1.6328129768371582
+689608,CVS,1977-09-07,1.6015629768371582
+689609,CVS,1977-09-08,1.6015629768371582
+689610,CVS,1977-09-09,1.609375
+689611,CVS,1977-09-12,1.6015629768371582
+689612,CVS,1977-09-13,1.6015629768371582
+689613,CVS,1977-09-14,1.6328129768371582
+689614,CVS,1977-09-15,1.625
+689615,CVS,1977-09-16,1.65625
+689616,CVS,1977-09-19,1.671875
+689617,CVS,1977-09-20,1.65625
+689618,CVS,1977-09-21,1.6328129768371582
+689619,CVS,1977-09-22,1.609375
+689620,CVS,1977-09-23,1.6171879768371582
+689621,CVS,1977-09-26,1.609375
+689622,CVS,1977-09-27,1.625
+689623,CVS,1977-09-28,1.625
+689624,CVS,1977-09-29,1.6328129768371582
+689625,CVS,1977-09-30,1.6171879768371582
+689626,CVS,1977-10-03,1.6171879768371582
+689627,CVS,1977-10-04,1.6171879768371582
+689628,CVS,1977-10-05,1.6171879768371582
+689629,CVS,1977-10-06,1.6015629768371582
+689630,CVS,1977-10-07,1.59375
+689631,CVS,1977-10-10,1.5625
+689632,CVS,1977-10-11,1.546875
+689633,CVS,1977-10-12,1.5390629768371582
+689634,CVS,1977-10-13,1.5078129768371582
+689635,CVS,1977-10-14,1.5078129768371582
+689636,CVS,1977-10-17,1.4609379768371582
+689637,CVS,1977-10-18,1.453125
+689638,CVS,1977-10-19,1.46875
+689639,CVS,1977-10-20,1.4921879768371582
+689640,CVS,1977-10-21,1.5078129768371582
+689641,CVS,1977-10-24,1.5234379768371582
+689642,CVS,1977-10-25,1.5234379768371582
+689643,CVS,1977-10-26,1.546875
+689644,CVS,1977-10-27,1.5546879768371582
+689645,CVS,1977-10-28,1.578125
+689646,CVS,1977-10-31,1.5703129768371582
+689647,CVS,1977-11-01,1.546875
+689648,CVS,1977-11-02,1.5625
+689649,CVS,1977-11-03,1.5625
+689650,CVS,1977-11-04,1.5546879768371582
+689651,CVS,1977-11-07,1.6171879768371582
+689652,CVS,1977-11-08,1.59375
+689653,CVS,1977-11-09,1.59375
+689654,CVS,1977-11-10,1.6328129768371582
+689655,CVS,1977-11-11,1.6875
+689656,CVS,1977-11-14,1.6875
+689657,CVS,1977-11-15,1.7109379768371582
+689658,CVS,1977-11-16,1.71875
+689659,CVS,1977-11-17,1.7109379768371582
+689660,CVS,1977-11-18,1.734375
+689661,CVS,1977-11-21,1.6875
+689662,CVS,1977-11-22,1.71875
+689663,CVS,1977-11-23,1.71875
+689664,CVS,1977-11-25,1.7109379768371582
+689665,CVS,1977-11-28,1.71875
+689666,CVS,1977-11-29,1.703125
+689667,CVS,1977-11-30,1.71875
+689668,CVS,1977-12-01,1.6875
+689669,CVS,1977-12-02,1.6875
+689670,CVS,1977-12-05,1.6796879768371582
+689671,CVS,1977-12-06,1.6875
+689672,CVS,1977-12-07,1.671875
+689673,CVS,1977-12-08,1.6796879768371582
+689674,CVS,1977-12-09,1.6640629768371582
+689675,CVS,1977-12-12,1.6796879768371582
+689676,CVS,1977-12-13,1.671875
+689677,CVS,1977-12-14,1.640625
+689678,CVS,1977-12-15,1.6484379768371582
+689679,CVS,1977-12-16,1.671875
+689680,CVS,1977-12-19,1.671875
+689681,CVS,1977-12-20,1.6875
+689682,CVS,1977-12-21,1.7109379768371582
+689683,CVS,1977-12-22,1.734375
+689684,CVS,1977-12-23,1.71875
+689685,CVS,1977-12-27,1.71875
+689686,CVS,1977-12-28,1.71875
+689687,CVS,1977-12-29,1.703125
+689688,CVS,1977-12-30,1.7421879768371582
+689689,CVS,1978-01-03,1.734375
+689690,CVS,1978-01-04,1.7265629768371582
+689691,CVS,1978-01-05,1.6953129768371582
+689692,CVS,1978-01-06,1.625
+689693,CVS,1978-01-09,1.609375
+689694,CVS,1978-01-10,1.59375
+689695,CVS,1978-01-11,1.515625
+689696,CVS,1978-01-12,1.53125
+689697,CVS,1978-01-13,1.53125
+689698,CVS,1978-01-16,1.546875
+689699,CVS,1978-01-17,1.5234379768371582
+689700,CVS,1978-01-18,1.5546879768371582
+689701,CVS,1978-01-19,1.546875
+689702,CVS,1978-01-20,1.546875
+689703,CVS,1978-01-23,1.53125
+689704,CVS,1978-01-24,1.5390629768371582
+689705,CVS,1978-01-25,1.5625
+689706,CVS,1978-01-26,1.5234379768371582
+689707,CVS,1978-01-27,1.5390629768371582
+689708,CVS,1978-01-30,1.5546879768371582
+689709,CVS,1978-01-31,1.546875
+689710,CVS,1978-02-01,1.5546879768371582
+689711,CVS,1978-02-02,1.5859379768371582
+689712,CVS,1978-02-03,1.5703129768371582
+689713,CVS,1978-02-06,1.5625
+689714,CVS,1978-02-07,1.5703129768371582
+689715,CVS,1978-02-08,1.5859379768371582
+689716,CVS,1978-02-09,1.5859379768371582
+689717,CVS,1978-02-10,1.6015629768371582
+689718,CVS,1978-02-13,1.5859379768371582
+689719,CVS,1978-02-14,1.546875
+689720,CVS,1978-02-15,1.5625
+689721,CVS,1978-02-16,1.5625
+689722,CVS,1978-02-17,1.5859379768371582
+689723,CVS,1978-02-21,1.5625
+689724,CVS,1978-02-22,1.578125
+689725,CVS,1978-02-23,1.5859379768371582
+689726,CVS,1978-02-24,1.625
+689727,CVS,1978-02-27,1.625
+689728,CVS,1978-02-28,1.59375
+689729,CVS,1978-03-01,1.578125
+689730,CVS,1978-03-02,1.578125
+689731,CVS,1978-03-03,1.578125
+689732,CVS,1978-03-06,1.5625
+689733,CVS,1978-03-07,1.5625
+689734,CVS,1978-03-08,1.5625
+689735,CVS,1978-03-09,1.53125
+689736,CVS,1978-03-10,1.5859379768371582
+689737,CVS,1978-03-13,1.5859379768371582
+689738,CVS,1978-03-14,1.625
+689739,CVS,1978-03-15,1.6640629768371582
+689740,CVS,1978-03-16,1.640625
+689741,CVS,1978-03-17,1.640625
+689742,CVS,1978-03-20,1.6875
+689743,CVS,1978-03-21,1.6484379768371582
+689744,CVS,1978-03-22,1.6640629768371582
+689745,CVS,1978-03-23,1.6640629768371582
+689746,CVS,1978-03-27,1.6640629768371582
+689747,CVS,1978-03-28,1.6796879768371582
+689748,CVS,1978-03-29,1.703125
+689749,CVS,1978-03-30,1.703125
+689750,CVS,1978-03-31,1.703125
+689751,CVS,1978-04-03,1.703125
+689752,CVS,1978-04-04,1.6953129768371582
+689753,CVS,1978-04-05,1.703125
+689754,CVS,1978-04-06,1.71875
+689755,CVS,1978-04-07,1.75
+689756,CVS,1978-04-10,1.734375
+689757,CVS,1978-04-11,1.734375
+689758,CVS,1978-04-12,1.734375
+689759,CVS,1978-04-13,1.796875
+689760,CVS,1978-04-14,1.8125
+689761,CVS,1978-04-17,1.7890629768371582
+689762,CVS,1978-04-18,1.7578129768371582
+689763,CVS,1978-04-19,1.7734379768371582
+689764,CVS,1978-04-20,1.75
+689765,CVS,1978-04-21,1.7890629768371582
+689766,CVS,1978-04-24,1.828125
+689767,CVS,1978-04-25,1.90625
+689768,CVS,1978-04-26,1.859375
+689769,CVS,1978-04-27,1.8515629768371584
+689770,CVS,1978-04-28,1.875
+689771,CVS,1978-05-01,1.9296879768371584
+689772,CVS,1978-05-02,1.90625
+689773,CVS,1978-05-03,1.8515629768371584
+689774,CVS,1978-05-04,1.8515629768371584
+689775,CVS,1978-05-05,1.828125
+689776,CVS,1978-05-08,1.8046879768371584
+689777,CVS,1978-05-09,1.8125
+689778,CVS,1978-05-10,1.8359379768371584
+689779,CVS,1978-05-11,1.84375
+689780,CVS,1978-05-12,1.8828129768371584
+689781,CVS,1978-05-15,1.8984379768371584
+689782,CVS,1978-05-16,1.9140629768371584
+689783,CVS,1978-05-17,1.9140629768371584
+689784,CVS,1978-05-18,1.921875
+689785,CVS,1978-05-19,1.875
+689786,CVS,1978-05-22,1.875
+689787,CVS,1978-05-23,1.8984379768371584
+689788,CVS,1978-05-24,1.875
+689789,CVS,1978-05-25,1.859375
+689790,CVS,1978-05-26,1.8515629768371584
+689791,CVS,1978-05-30,1.84375
+689792,CVS,1978-05-31,1.8828129768371584
+689793,CVS,1978-06-01,1.90625
+689794,CVS,1978-06-02,1.9140629768371584
+689795,CVS,1978-06-05,1.96875
+689796,CVS,1978-06-06,2.09375
+689797,CVS,1978-06-07,2.0625
+689798,CVS,1978-06-08,2.054687976837158
+689799,CVS,1978-06-09,2.0
+689800,CVS,1978-06-12,2.015625
+689801,CVS,1978-06-13,1.953125
+689802,CVS,1978-06-14,1.9453129768371584
+689803,CVS,1978-06-15,1.90625
+689804,CVS,1978-06-16,1.84375
+689805,CVS,1978-06-19,1.875
+689806,CVS,1978-06-20,1.890625
+689807,CVS,1978-06-21,1.8671879768371584
+689808,CVS,1978-06-22,1.8515629768371584
+689809,CVS,1978-06-23,1.890625
+689810,CVS,1978-06-26,1.875
+689811,CVS,1978-06-27,1.90625
+689812,CVS,1978-06-28,1.8984379768371584
+689813,CVS,1978-06-29,1.890625
+689814,CVS,1978-06-30,1.859375
+689815,CVS,1978-07-03,1.84375
+689816,CVS,1978-07-05,1.8203129768371584
+689817,CVS,1978-07-06,1.8046879768371584
+689818,CVS,1978-07-07,1.7734379768371582
+689819,CVS,1978-07-10,1.7890629768371582
+689820,CVS,1978-07-11,1.84375
+689821,CVS,1978-07-12,1.8359379768371584
+689822,CVS,1978-07-13,1.859375
+689823,CVS,1978-07-14,1.84375
+689824,CVS,1978-07-17,1.8515629768371584
+689825,CVS,1978-07-18,1.8203129768371584
+689826,CVS,1978-07-19,1.84375
+689827,CVS,1978-07-20,1.84375
+689828,CVS,1978-07-21,1.859375
+689829,CVS,1978-07-24,1.8359379768371584
+689830,CVS,1978-07-25,1.859375
+689831,CVS,1978-07-26,1.8828129768371584
+689832,CVS,1978-07-27,1.8671879768371584
+689833,CVS,1978-07-28,1.8671879768371584
+689834,CVS,1978-07-31,1.8984379768371584
+689835,CVS,1978-08-01,1.9375
+689836,CVS,1978-08-02,1.9921879768371584
+689837,CVS,1978-08-03,2.015625
+689838,CVS,1978-08-04,1.9765629768371584
+689839,CVS,1978-08-07,2.0
+689840,CVS,1978-08-08,2.007812976837158
+689841,CVS,1978-08-09,2.039062976837158
+689842,CVS,1978-08-10,2.015625
+689843,CVS,1978-08-11,2.0625
+689844,CVS,1978-08-14,2.070312976837158
+689845,CVS,1978-08-15,2.046875
+689846,CVS,1978-08-16,2.0625
+689847,CVS,1978-08-17,2.09375
+689848,CVS,1978-08-18,2.078125
+689849,CVS,1978-08-21,2.054687976837158
+689850,CVS,1978-08-22,1.984375
+689851,CVS,1978-08-23,1.984375
+689852,CVS,1978-08-24,2.039062976837158
+689853,CVS,1978-08-25,2.054687976837158
+689854,CVS,1978-08-28,2.046875
+689855,CVS,1978-08-29,2.046875
+689856,CVS,1978-08-30,2.054687976837158
+689857,CVS,1978-08-31,2.039062976837158
+689858,CVS,1978-09-01,2.015625
+689859,CVS,1978-09-05,2.0
+689860,CVS,1978-09-06,2.015625
+689861,CVS,1978-09-07,2.0
+689862,CVS,1978-09-08,1.984375
+689863,CVS,1978-09-11,1.953125
+689864,CVS,1978-09-12,2.007812976837158
+689865,CVS,1978-09-13,2.007812976837158
+689866,CVS,1978-09-14,1.9921879768371584
+689867,CVS,1978-09-15,2.0
+689868,CVS,1978-09-18,1.953125
+689869,CVS,1978-09-19,1.90625
+689870,CVS,1978-09-20,1.890625
+689871,CVS,1978-09-21,1.875
+689872,CVS,1978-09-22,1.8671879768371584
+689873,CVS,1978-09-25,1.828125
+689874,CVS,1978-09-26,1.8515629768371584
+689875,CVS,1978-09-27,1.8359379768371584
+689876,CVS,1978-09-28,1.84375
+689877,CVS,1978-09-29,1.8203129768371584
+689878,CVS,1978-10-02,1.8203129768371584
+689879,CVS,1978-10-03,1.8046879768371584
+689880,CVS,1978-10-04,1.796875
+689881,CVS,1978-10-05,1.8046879768371584
+689882,CVS,1978-10-06,1.7890629768371582
+689883,CVS,1978-10-09,1.8203129768371584
+689884,CVS,1978-10-10,1.8125
+689885,CVS,1978-10-11,1.8125
+689886,CVS,1978-10-12,1.859375
+689887,CVS,1978-10-13,1.8671879768371584
+689888,CVS,1978-10-16,1.8671879768371584
+689889,CVS,1978-10-17,1.859375
+689890,CVS,1978-10-18,1.7890629768371582
+689891,CVS,1978-10-19,1.7578129768371582
+689892,CVS,1978-10-20,1.75
+689893,CVS,1978-10-23,1.75
+689894,CVS,1978-10-24,1.765625
+689895,CVS,1978-10-25,1.7421879768371582
+689896,CVS,1978-10-26,1.703125
+689897,CVS,1978-10-27,1.6015629768371582
+689898,CVS,1978-10-30,1.625
+689899,CVS,1978-10-31,1.640625
+689900,CVS,1978-11-01,1.7734379768371582
+689901,CVS,1978-11-02,1.75
+689902,CVS,1978-11-03,1.7421879768371582
+689903,CVS,1978-11-06,1.6484379768371582
+689904,CVS,1978-11-07,1.671875
+689905,CVS,1978-11-08,1.6015629768371582
+689906,CVS,1978-11-09,1.609375
+689907,CVS,1978-11-10,1.609375
+689908,CVS,1978-11-13,1.59375
+689909,CVS,1978-11-14,1.5703129768371582
+689910,CVS,1978-11-15,1.59375
+689911,CVS,1978-11-16,1.578125
+689912,CVS,1978-11-17,1.5859379768371582
+689913,CVS,1978-11-20,1.5703129768371582
+689914,CVS,1978-11-21,1.5625
+689915,CVS,1978-11-22,1.640625
+689916,CVS,1978-11-24,1.625
+689917,CVS,1978-11-27,1.640625
+689918,CVS,1978-11-28,1.640625
+689919,CVS,1978-11-29,1.6171879768371582
+689920,CVS,1978-11-30,1.625
+689921,CVS,1978-12-01,1.6484379768371582
+689922,CVS,1978-12-04,1.6484379768371582
+689923,CVS,1978-12-05,1.6875
+689924,CVS,1978-12-06,1.71875
+689925,CVS,1978-12-07,1.7421879768371582
+689926,CVS,1978-12-08,1.7578129768371582
+689927,CVS,1978-12-11,1.7421879768371582
+689928,CVS,1978-12-12,1.7421879768371582
+689929,CVS,1978-12-13,1.765625
+689930,CVS,1978-12-14,1.734375
+689931,CVS,1978-12-15,1.6953129768371582
+689932,CVS,1978-12-18,1.6171879768371582
+689933,CVS,1978-12-19,1.609375
+689934,CVS,1978-12-20,1.5859379768371582
+689935,CVS,1978-12-21,1.59375
+689936,CVS,1978-12-22,1.609375
+689937,CVS,1978-12-26,1.6171879768371582
+689938,CVS,1978-12-27,1.609375
+689939,CVS,1978-12-28,1.6015629768371582
+689940,CVS,1978-12-29,1.6484379768371582
+689941,CVS,1979-01-02,1.6875
+689942,CVS,1979-01-03,1.734375
+689943,CVS,1979-01-04,1.78125
+689944,CVS,1979-01-05,1.7421879768371582
+689945,CVS,1979-01-08,1.75
+689946,CVS,1979-01-09,1.7578129768371582
+689947,CVS,1979-01-10,1.796875
+689948,CVS,1979-01-11,1.78125
+689949,CVS,1979-01-12,1.828125
+689950,CVS,1979-01-15,1.8359379768371584
+689951,CVS,1979-01-16,1.796875
+689952,CVS,1979-01-17,1.7734379768371582
+689953,CVS,1979-01-18,1.71875
+689954,CVS,1979-01-19,1.75
+689955,CVS,1979-01-22,1.7421879768371582
+689956,CVS,1979-01-23,1.7421879768371582
+689957,CVS,1979-01-24,1.71875
+689958,CVS,1979-01-25,1.75
+689959,CVS,1979-01-26,1.765625
+689960,CVS,1979-01-29,1.765625
+689961,CVS,1979-01-30,1.75
+689962,CVS,1979-01-31,1.75
+689963,CVS,1979-02-01,1.734375
+689964,CVS,1979-02-02,1.75
+689965,CVS,1979-02-05,1.71875
+689966,CVS,1979-02-06,1.703125
+689967,CVS,1979-02-07,1.6875
+689968,CVS,1979-02-08,1.6796879768371582
+689969,CVS,1979-02-09,1.671875
+689970,CVS,1979-02-12,1.671875
+689971,CVS,1979-02-13,1.6640629768371582
+689972,CVS,1979-02-14,1.7109379768371582
+689973,CVS,1979-02-15,1.734375
+689974,CVS,1979-02-16,1.734375
+689975,CVS,1979-02-20,1.7421879768371582
+689976,CVS,1979-02-21,1.78125
+689977,CVS,1979-02-22,1.8125
+689978,CVS,1979-02-23,1.7890629768371582
+689979,CVS,1979-02-26,1.765625
+689980,CVS,1979-02-27,1.7265629768371582
+689981,CVS,1979-02-28,1.7265629768371582
+689982,CVS,1979-03-01,1.7265629768371582
+689983,CVS,1979-03-02,1.7265629768371582
+689984,CVS,1979-03-05,1.765625
+689985,CVS,1979-03-06,1.765625
+689986,CVS,1979-03-07,1.7890629768371582
+689987,CVS,1979-03-08,1.7734379768371582
+689988,CVS,1979-03-09,1.7734379768371582
+689989,CVS,1979-03-12,1.796875
+689990,CVS,1979-03-13,1.84375
+689991,CVS,1979-03-14,1.8203129768371584
+689992,CVS,1979-03-15,1.8046879768371584
+689993,CVS,1979-03-16,1.78125
+689994,CVS,1979-03-19,1.78125
+689995,CVS,1979-03-20,1.78125
+689996,CVS,1979-03-21,1.7890629768371582
+689997,CVS,1979-03-22,1.8671879768371584
+689998,CVS,1979-03-23,1.8203129768371584
+689999,CVS,1979-03-26,1.8515629768371584
+690000,CVS,1979-03-27,1.859375
+690001,CVS,1979-03-28,1.8203129768371584
+690002,CVS,1979-03-29,1.828125
+690003,CVS,1979-03-30,1.8359379768371584
+690004,CVS,1979-04-02,1.796875
+690005,CVS,1979-04-03,1.796875
+690006,CVS,1979-04-04,1.84375
+690007,CVS,1979-04-05,1.8515629768371584
+690008,CVS,1979-04-06,1.8515629768371584
+690009,CVS,1979-04-09,1.8125
+690010,CVS,1979-04-10,1.8125
+690011,CVS,1979-04-11,1.8359379768371584
+690012,CVS,1979-04-12,1.8359379768371584
+690013,CVS,1979-04-16,1.796875
+690014,CVS,1979-04-17,1.8359379768371584
+690015,CVS,1979-04-18,1.8515629768371584
+690016,CVS,1979-04-19,1.828125
+690017,CVS,1979-04-20,1.8359379768371584
+690018,CVS,1979-04-23,1.8203129768371584
+690019,CVS,1979-04-24,1.8125
+690020,CVS,1979-04-25,1.828125
+690021,CVS,1979-04-26,1.8359379768371584
+690022,CVS,1979-04-27,1.8203129768371584
+690023,CVS,1979-04-30,1.8359379768371584
+690024,CVS,1979-05-01,1.84375
+690025,CVS,1979-05-02,1.828125
+690026,CVS,1979-05-03,1.8515629768371584
+690027,CVS,1979-05-04,1.8359379768371584
+690028,CVS,1979-05-07,1.8203129768371584
+690029,CVS,1979-05-08,1.828125
+690030,CVS,1979-05-09,1.8515629768371584
+690031,CVS,1979-05-10,1.84375
+690032,CVS,1979-05-11,1.8359379768371584
+690033,CVS,1979-05-14,1.828125
+690034,CVS,1979-05-15,1.8359379768371584
+690035,CVS,1979-05-16,1.859375
+690036,CVS,1979-05-17,1.859375
+690037,CVS,1979-05-18,1.8828129768371584
+690038,CVS,1979-05-21,1.859375
+690039,CVS,1979-05-22,1.8203129768371584
+690040,CVS,1979-05-23,1.8203129768371584
+690041,CVS,1979-05-24,1.828125
+690042,CVS,1979-05-25,1.8359379768371584
+690043,CVS,1979-05-29,1.828125
+690044,CVS,1979-05-30,1.828125
+690045,CVS,1979-05-31,1.84375
+690046,CVS,1979-06-01,1.828125
+690047,CVS,1979-06-04,1.84375
+690048,CVS,1979-06-05,1.8671879768371584
+690049,CVS,1979-06-06,1.8359379768371584
+690050,CVS,1979-06-07,1.8515629768371584
+690051,CVS,1979-06-08,1.859375
+690052,CVS,1979-06-11,1.875
+690053,CVS,1979-06-12,1.9375
+690054,CVS,1979-06-13,1.9453129768371584
+690055,CVS,1979-06-14,1.9296879768371584
+690056,CVS,1979-06-15,1.90625
+690057,CVS,1979-06-18,1.90625
+690058,CVS,1979-06-19,1.8828129768371584
+690059,CVS,1979-06-20,1.90625
+690060,CVS,1979-06-21,1.9296879768371584
+690061,CVS,1979-06-22,1.9140629768371584
+690062,CVS,1979-06-25,1.890625
+690063,CVS,1979-06-26,1.8671879768371584
+690064,CVS,1979-06-27,1.8671879768371584
+690065,CVS,1979-06-28,1.84375
+690066,CVS,1979-06-29,1.7890629768371582
+690067,CVS,1979-07-02,1.75
+690068,CVS,1979-07-03,1.734375
+690069,CVS,1979-07-05,1.6875
+690070,CVS,1979-07-06,1.71875
+690071,CVS,1979-07-09,1.7265629768371582
+690072,CVS,1979-07-10,1.7421879768371582
+690073,CVS,1979-07-11,1.7421879768371582
+690074,CVS,1979-07-12,1.734375
+690075,CVS,1979-07-13,1.6875
+690076,CVS,1979-07-16,1.671875
+690077,CVS,1979-07-17,1.6640629768371582
+690078,CVS,1979-07-18,1.65625
+690079,CVS,1979-07-19,1.640625
+690080,CVS,1979-07-20,1.65625
+690081,CVS,1979-07-23,1.6875
+690082,CVS,1979-07-24,1.703125
+690083,CVS,1979-07-25,1.7109379768371582
+690084,CVS,1979-07-26,1.734375
+690085,CVS,1979-07-27,1.7109379768371582
+690086,CVS,1979-07-30,1.71875
+690087,CVS,1979-07-31,1.7421879768371582
+690088,CVS,1979-08-01,1.75
+690089,CVS,1979-08-02,1.765625
+690090,CVS,1979-08-03,1.7421879768371582
+690091,CVS,1979-08-06,1.7578129768371582
+690092,CVS,1979-08-07,1.8203129768371584
+690093,CVS,1979-08-08,1.8828129768371584
+690094,CVS,1979-08-09,1.875
+690095,CVS,1979-08-10,1.875
+690096,CVS,1979-08-13,1.9375
+690097,CVS,1979-08-14,1.9140629768371584
+690098,CVS,1979-08-15,1.953125
+690099,CVS,1979-08-16,1.9609379768371584
+690100,CVS,1979-08-17,1.9375
+690101,CVS,1979-08-20,1.9453129768371584
+690102,CVS,1979-08-21,1.953125
+690103,CVS,1979-08-22,1.9609379768371584
+690104,CVS,1979-08-23,1.9375
+690105,CVS,1979-08-24,1.953125
+690106,CVS,1979-08-27,1.953125
+690107,CVS,1979-08-28,1.9296879768371584
+690108,CVS,1979-08-29,1.9296879768371584
+690109,CVS,1979-08-30,1.9296879768371584
+690110,CVS,1979-08-31,1.9140629768371584
+690111,CVS,1979-09-04,1.8984379768371584
+690112,CVS,1979-09-05,1.8828129768371584
+690113,CVS,1979-09-06,1.9140629768371584
+690114,CVS,1979-09-07,1.890625
+690115,CVS,1979-09-10,1.890625
+690116,CVS,1979-09-11,1.8984379768371584
+690117,CVS,1979-09-12,1.90625
+690118,CVS,1979-09-13,1.890625
+690119,CVS,1979-09-14,1.921875
+690120,CVS,1979-09-17,1.9140629768371584
+690121,CVS,1979-09-18,1.875
+690122,CVS,1979-09-19,1.890625
+690123,CVS,1979-09-20,1.90625
+690124,CVS,1979-09-21,1.9375
+690125,CVS,1979-09-24,1.9140629768371584
+690126,CVS,1979-09-25,1.90625
+690127,CVS,1979-09-26,1.8984379768371584
+690128,CVS,1979-09-27,1.9296879768371584
+690129,CVS,1979-09-28,1.90625
+690130,CVS,1979-10-01,1.90625
+690131,CVS,1979-10-02,1.9296879768371584
+690132,CVS,1979-10-03,1.90625
+690133,CVS,1979-10-04,1.890625
+690134,CVS,1979-10-05,1.9375
+690135,CVS,1979-10-08,1.9140629768371584
+690136,CVS,1979-10-09,1.84375
+690137,CVS,1979-10-10,1.734375
+690138,CVS,1979-10-11,1.75
+690139,CVS,1979-10-12,1.71875
+690140,CVS,1979-10-15,1.71875
+690141,CVS,1979-10-16,1.75
+690142,CVS,1979-10-17,1.75
+690143,CVS,1979-10-18,1.75
+690144,CVS,1979-10-19,1.7421879768371582
+690145,CVS,1979-10-22,1.6953129768371582
+690146,CVS,1979-10-23,1.6875
+690147,CVS,1979-10-24,1.6640629768371582
+690148,CVS,1979-10-25,1.6640629768371582
+690149,CVS,1979-10-26,1.6640629768371582
+690150,CVS,1979-10-29,1.671875
+690151,CVS,1979-10-30,1.671875
+690152,CVS,1979-10-31,1.7109379768371582
+690153,CVS,1979-11-01,1.6875
+690154,CVS,1979-11-02,1.6796879768371582
+690155,CVS,1979-11-05,1.6640629768371582
+690156,CVS,1979-11-06,1.625
+690157,CVS,1979-11-07,1.6328129768371582
+690158,CVS,1979-11-08,1.6484379768371582
+690159,CVS,1979-11-09,1.6484379768371582
+690160,CVS,1979-11-12,1.65625
+690161,CVS,1979-11-13,1.6796879768371582
+690162,CVS,1979-11-14,1.6875
+690163,CVS,1979-11-15,1.703125
+690164,CVS,1979-11-16,1.6875
+690165,CVS,1979-11-19,1.6640629768371582
+690166,CVS,1979-11-20,1.65625
+690167,CVS,1979-11-21,1.6328129768371582
+690168,CVS,1979-11-23,1.6328129768371582
+690169,CVS,1979-11-26,1.6484379768371582
+690170,CVS,1979-11-27,1.6875
+690171,CVS,1979-11-28,1.671875
+690172,CVS,1979-11-29,1.671875
+690173,CVS,1979-11-30,1.6875
+690174,CVS,1979-12-03,1.6875
+690175,CVS,1979-12-04,1.6875
+690176,CVS,1979-12-05,1.71875
+690177,CVS,1979-12-06,1.71875
+690178,CVS,1979-12-07,1.703125
+690179,CVS,1979-12-10,1.6953129768371582
+690180,CVS,1979-12-11,1.671875
+690181,CVS,1979-12-12,1.6875
+690182,CVS,1979-12-13,1.6875
+690183,CVS,1979-12-14,1.6875
+690184,CVS,1979-12-17,1.6953129768371582
+690185,CVS,1979-12-18,1.6875
+690186,CVS,1979-12-19,1.6875
+690187,CVS,1979-12-20,1.6875
+690188,CVS,1979-12-21,1.703125
+690189,CVS,1979-12-24,1.6875
+690190,CVS,1979-12-26,1.6875
+690191,CVS,1979-12-27,1.6953129768371582
+690192,CVS,1979-12-28,1.6953129768371582
+690193,CVS,1979-12-31,1.71875
+690194,CVS,1980-01-02,1.6640629768371582
+690195,CVS,1980-01-03,1.640625
+690196,CVS,1980-01-04,1.6328129768371582
+690197,CVS,1980-01-07,1.703125
+690198,CVS,1980-01-08,1.6953129768371582
+690199,CVS,1980-01-09,1.7421879768371582
+690200,CVS,1980-01-10,1.75
+690201,CVS,1980-01-11,1.796875
+690202,CVS,1980-01-14,1.828125
+690203,CVS,1980-01-15,1.8359379768371584
+690204,CVS,1980-01-16,1.8359379768371584
+690205,CVS,1980-01-17,1.796875
+690206,CVS,1980-01-18,1.78125
+690207,CVS,1980-01-21,1.78125
+690208,CVS,1980-01-22,1.7734379768371582
+690209,CVS,1980-01-23,1.765625
+690210,CVS,1980-01-24,1.7890629768371582
+690211,CVS,1980-01-25,1.7890629768371582
+690212,CVS,1980-01-28,1.765625
+690213,CVS,1980-01-29,1.734375
+690214,CVS,1980-01-30,1.7734379768371582
+690215,CVS,1980-01-31,1.78125
+690216,CVS,1980-02-01,1.78125
+690217,CVS,1980-02-04,1.828125
+690218,CVS,1980-02-05,1.875
+690219,CVS,1980-02-06,1.875
+690220,CVS,1980-02-07,1.8203129768371584
+690221,CVS,1980-02-08,1.78125
+690222,CVS,1980-02-11,1.8125
+690223,CVS,1980-02-12,1.8125
+690224,CVS,1980-02-13,1.828125
+690225,CVS,1980-02-14,1.8125
+690226,CVS,1980-02-15,1.765625
+690227,CVS,1980-02-19,1.71875
+690228,CVS,1980-02-20,1.71875
+690229,CVS,1980-02-21,1.7109379768371582
+690230,CVS,1980-02-22,1.6953129768371582
+690231,CVS,1980-02-25,1.6640629768371582
+690232,CVS,1980-02-26,1.625
+690233,CVS,1980-02-27,1.59375
+690234,CVS,1980-02-28,1.578125
+690235,CVS,1980-02-29,1.5625
+690236,CVS,1980-03-03,1.5
+690237,CVS,1980-03-04,1.5234379768371582
+690238,CVS,1980-03-05,1.5
+690239,CVS,1980-03-06,1.46875
+690240,CVS,1980-03-07,1.5234379768371582
+690241,CVS,1980-03-10,1.5390629768371582
+690242,CVS,1980-03-11,1.578125
+690243,CVS,1980-03-12,1.578125
+690244,CVS,1980-03-13,1.5625
+690245,CVS,1980-03-14,1.5390629768371582
+690246,CVS,1980-03-17,1.546875
+690247,CVS,1980-03-18,1.5703129768371582
+690248,CVS,1980-03-19,1.59375
+690249,CVS,1980-03-20,1.5703129768371582
+690250,CVS,1980-03-21,1.5703129768371582
+690251,CVS,1980-03-24,1.5859379768371582
+690252,CVS,1980-03-25,1.5625
+690253,CVS,1980-03-26,1.59375
+690254,CVS,1980-03-27,1.6015629768371582
+690255,CVS,1980-03-28,1.6640629768371582
+690256,CVS,1980-03-31,1.640625
+690257,CVS,1980-04-01,1.6875
+690258,CVS,1980-04-02,1.6640629768371582
+690259,CVS,1980-04-03,1.65625
+690260,CVS,1980-04-07,1.6640629768371582
+690261,CVS,1980-04-08,1.703125
+690262,CVS,1980-04-09,1.734375
+690263,CVS,1980-04-10,1.703125
+690264,CVS,1980-04-11,1.71875
+690265,CVS,1980-04-14,1.6953129768371582
+690266,CVS,1980-04-15,1.6953129768371582
+690267,CVS,1980-04-16,1.7265629768371582
+690268,CVS,1980-04-17,1.71875
+690269,CVS,1980-04-18,1.6484379768371582
+690270,CVS,1980-04-21,1.6640629768371582
+690271,CVS,1980-04-22,1.75
+690272,CVS,1980-04-23,1.7265629768371582
+690273,CVS,1980-04-24,1.7265629768371582
+690274,CVS,1980-04-25,1.7265629768371582
+690275,CVS,1980-04-28,1.71875
+690276,CVS,1980-04-29,1.71875
+690277,CVS,1980-04-30,1.7265629768371582
+690278,CVS,1980-05-01,1.7421879768371582
+690279,CVS,1980-05-02,1.71875
+690280,CVS,1980-05-05,1.75
+690281,CVS,1980-05-06,1.828125
+690282,CVS,1980-05-07,1.828125
+690283,CVS,1980-05-08,1.828125
+690284,CVS,1980-05-09,1.796875
+690285,CVS,1980-05-12,1.7890629768371582
+690286,CVS,1980-05-13,1.828125
+690287,CVS,1980-05-14,1.875
+690288,CVS,1980-05-15,1.9296879768371584
+690289,CVS,1980-05-16,1.890625
+690290,CVS,1980-05-19,1.9453129768371584
+690291,CVS,1980-05-20,1.90625
+690292,CVS,1980-05-21,1.8984379768371584
+690293,CVS,1980-05-22,1.9296879768371584
+690294,CVS,1980-05-23,1.96875
+690295,CVS,1980-05-27,2.0
+690296,CVS,1980-05-28,2.0
+690297,CVS,1980-05-29,1.953125
+690298,CVS,1980-05-30,1.9453129768371584
+690299,CVS,1980-06-02,1.9296879768371584
+690300,CVS,1980-06-03,1.9375
+690301,CVS,1980-06-04,1.9140629768371584
+690302,CVS,1980-06-05,1.984375
+690303,CVS,1980-06-06,1.9921879768371584
+690304,CVS,1980-06-09,2.015625
+690305,CVS,1980-06-10,2.03125
+690306,CVS,1980-06-11,2.054687976837158
+690307,CVS,1980-06-12,2.039062976837158
+690308,CVS,1980-06-13,2.039062976837158
+690309,CVS,1980-06-16,2.039062976837158
+690310,CVS,1980-06-17,2.039062976837158
+690311,CVS,1980-06-18,2.0625
+690312,CVS,1980-06-19,2.078125
+690313,CVS,1980-06-20,2.101562976837158
+690314,CVS,1980-06-23,2.117187976837158
+690315,CVS,1980-06-24,2.179687976837158
+690316,CVS,1980-06-25,2.171875
+690317,CVS,1980-06-26,2.171875
+690318,CVS,1980-06-27,2.171875
+690319,CVS,1980-06-30,2.164062976837158
+690320,CVS,1980-07-01,2.195312976837158
+690321,CVS,1980-07-02,2.21875
+690322,CVS,1980-07-03,2.234375
+690323,CVS,1980-07-07,2.242187976837158
+690324,CVS,1980-07-08,2.226562976837158
+690325,CVS,1980-07-09,2.257812976837158
+690326,CVS,1980-07-10,2.28125
+690327,CVS,1980-07-11,2.289062976837158
+690328,CVS,1980-07-14,2.34375
+690329,CVS,1980-07-15,2.414062976837158
+690330,CVS,1980-07-16,2.34375
+690331,CVS,1980-07-17,2.328125
+690332,CVS,1980-07-18,2.351562976837158
+690333,CVS,1980-07-21,2.34375
+690334,CVS,1980-07-22,2.375
+690335,CVS,1980-07-23,2.390625
+690336,CVS,1980-07-24,2.367187976837158
+690337,CVS,1980-07-25,2.375
+690338,CVS,1980-07-28,2.367187976837158
+690339,CVS,1980-07-29,2.4375
+690340,CVS,1980-07-30,2.460937976837158
+690341,CVS,1980-07-31,2.515625
+690342,CVS,1980-08-01,2.492187976837158
+690343,CVS,1980-08-04,2.453125
+690344,CVS,1980-08-05,2.460937976837158
+690345,CVS,1980-08-06,2.390625
+690346,CVS,1980-08-07,2.429687976837158
+690347,CVS,1980-08-08,2.414062976837158
+690348,CVS,1980-08-11,2.476562976837158
+690349,CVS,1980-08-12,2.460937976837158
+690350,CVS,1980-08-13,2.445312976837158
+690351,CVS,1980-08-14,2.453125
+690352,CVS,1980-08-15,2.484375
+690353,CVS,1980-08-18,2.40625
+690354,CVS,1980-08-19,2.40625
+690355,CVS,1980-08-20,2.398437976837158
+690356,CVS,1980-08-21,2.421875
+690357,CVS,1980-08-22,2.484375
+690358,CVS,1980-08-25,2.460937976837158
+690359,CVS,1980-08-26,2.492187976837158
+690360,CVS,1980-08-27,2.4375
+690361,CVS,1980-08-28,2.359375
+690362,CVS,1980-08-29,2.367187976837158
+690363,CVS,1980-09-02,2.40625
+690364,CVS,1980-09-03,2.484375
+690365,CVS,1980-09-04,2.492187976837158
+690366,CVS,1980-09-05,2.429687976837158
+690367,CVS,1980-09-08,2.382812976837158
+690368,CVS,1980-09-09,2.367187976837158
+690369,CVS,1980-09-10,2.382812976837158
+690370,CVS,1980-09-11,2.421875
+690371,CVS,1980-09-12,2.445312976837158
+690372,CVS,1980-09-15,2.46875
+690373,CVS,1980-09-16,2.578125
+690374,CVS,1980-09-17,2.609375
+690375,CVS,1980-09-18,2.609375
+690376,CVS,1980-09-19,2.53125
+690377,CVS,1980-09-22,2.609375
+690378,CVS,1980-09-23,2.515625
+690379,CVS,1980-09-24,2.460937976837158
+690380,CVS,1980-09-25,2.429687976837158
+690381,CVS,1980-09-26,2.375
+690382,CVS,1980-09-29,2.328125
+690383,CVS,1980-09-30,2.359375
+690384,CVS,1980-10-01,2.375
+690385,CVS,1980-10-02,2.460937976837158
+690386,CVS,1980-10-03,2.484375
+690387,CVS,1980-10-06,2.515625
+690388,CVS,1980-10-07,2.515625
+690389,CVS,1980-10-08,2.453125
+690390,CVS,1980-10-09,2.398437976837158
+690391,CVS,1980-10-10,2.390625
+690392,CVS,1980-10-13,2.390625
+690393,CVS,1980-10-14,2.382812976837158
+690394,CVS,1980-10-15,2.335937976837158
+690395,CVS,1980-10-16,2.382812976837158
+690396,CVS,1980-10-17,2.328125
+690397,CVS,1980-10-20,2.320312976837158
+690398,CVS,1980-10-21,2.367187976837158
+690399,CVS,1980-10-22,2.367187976837158
+690400,CVS,1980-10-23,2.375
+690401,CVS,1980-10-24,2.367187976837158
+690402,CVS,1980-10-27,2.359375
+690403,CVS,1980-10-28,2.320312976837158
+690404,CVS,1980-10-29,2.328125
+690405,CVS,1980-10-30,2.3125
+690406,CVS,1980-10-31,2.320312976837158
+690407,CVS,1980-11-03,2.34375
+690408,CVS,1980-11-05,2.398437976837158
+690409,CVS,1980-11-06,2.328125
+690410,CVS,1980-11-07,2.3125
+690411,CVS,1980-11-10,2.28125
+690412,CVS,1980-11-11,2.273437976837158
+690413,CVS,1980-11-12,2.25
+690414,CVS,1980-11-13,2.28125
+690415,CVS,1980-11-14,2.3125
+690416,CVS,1980-11-17,2.3125
+690417,CVS,1980-11-18,2.359375
+690418,CVS,1980-11-19,2.335937976837158
+690419,CVS,1980-11-20,2.304687976837158
+690420,CVS,1980-11-21,2.273437976837158
+690421,CVS,1980-11-24,2.257812976837158
+690422,CVS,1980-11-25,2.3125
+690423,CVS,1980-11-26,2.210937976837158
+690424,CVS,1980-11-28,2.25
+690425,CVS,1980-12-01,2.195312976837158
+690426,CVS,1980-12-02,2.179687976837158
+690427,CVS,1980-12-03,2.15625
+690428,CVS,1980-12-04,2.179687976837158
+690429,CVS,1980-12-05,2.179687976837158
+690430,CVS,1980-12-08,2.109375
+690431,CVS,1980-12-09,2.109375
+690432,CVS,1980-12-10,2.03125
+690433,CVS,1980-12-11,1.9375
+690434,CVS,1980-12-12,1.96875
+690435,CVS,1980-12-15,2.03125
+690436,CVS,1980-12-16,2.070312976837158
+690437,CVS,1980-12-17,2.09375
+690438,CVS,1980-12-18,2.054687976837158
+690439,CVS,1980-12-19,2.070312976837158
+690440,CVS,1980-12-22,2.070312976837158
+690441,CVS,1980-12-23,2.09375
+690442,CVS,1980-12-24,2.0625
+690443,CVS,1980-12-26,2.0625
+690444,CVS,1980-12-29,2.0625
+690445,CVS,1980-12-30,2.078125
+690446,CVS,1980-12-31,2.171875
+690447,CVS,1981-01-02,2.25
+690448,CVS,1981-01-05,2.296875
+690449,CVS,1981-01-06,2.296875
+690450,CVS,1981-01-07,2.242187976837158
+690451,CVS,1981-01-08,2.265625
+690452,CVS,1981-01-09,2.3125
+690453,CVS,1981-01-12,2.421875
+690454,CVS,1981-01-13,2.40625
+690455,CVS,1981-01-14,2.40625
+690456,CVS,1981-01-15,2.4375
+690457,CVS,1981-01-16,2.460937976837158
+690458,CVS,1981-01-19,2.460937976837158
+690459,CVS,1981-01-20,2.398437976837158
+690460,CVS,1981-01-21,2.390625
+690461,CVS,1981-01-22,2.390625
+690462,CVS,1981-01-23,2.421875
+690463,CVS,1981-01-26,2.382812976837158
+690464,CVS,1981-01-27,2.375
+690465,CVS,1981-01-28,2.382812976837158
+690466,CVS,1981-01-29,2.421875
+690467,CVS,1981-01-30,2.429687976837158
+690468,CVS,1981-02-02,2.382812976837158
+690469,CVS,1981-02-03,2.390625
+690470,CVS,1981-02-04,2.40625
+690471,CVS,1981-02-05,2.390625
+690472,CVS,1981-02-06,2.453125
+690473,CVS,1981-02-09,2.460937976837158
+690474,CVS,1981-02-10,2.46875
+690475,CVS,1981-02-11,2.476562976837158
+690476,CVS,1981-02-12,2.5
+690477,CVS,1981-02-13,2.476562976837158
+690478,CVS,1981-02-17,2.492187976837158
+690479,CVS,1981-02-18,2.453125
+690480,CVS,1981-02-19,2.453125
+690481,CVS,1981-02-20,2.484375
+690482,CVS,1981-02-23,2.484375
+690483,CVS,1981-02-24,2.515625
+690484,CVS,1981-02-25,2.578125
+690485,CVS,1981-02-26,2.6875
+690486,CVS,1981-02-27,2.71875
+690487,CVS,1981-03-02,2.625
+690488,CVS,1981-03-03,2.578125
+690489,CVS,1981-03-04,2.601562976837158
+690490,CVS,1981-03-05,2.601562976837158
+690491,CVS,1981-03-06,2.625
+690492,CVS,1981-03-09,2.65625
+690493,CVS,1981-03-10,2.6875
+690494,CVS,1981-03-11,2.664062976837158
+690495,CVS,1981-03-12,2.703125
+690496,CVS,1981-03-13,2.632812976837158
+690497,CVS,1981-03-16,2.671875
+690498,CVS,1981-03-17,2.648437976837158
+690499,CVS,1981-03-18,2.648437976837158
+690500,CVS,1981-03-19,2.6875
+690501,CVS,1981-03-20,2.71875
+690502,CVS,1981-03-23,2.773437976837158
+690503,CVS,1981-03-24,2.75
+690504,CVS,1981-03-25,2.789062976837158
+690505,CVS,1981-03-26,2.734375
+690506,CVS,1981-03-27,2.765625
+690507,CVS,1981-03-30,2.726562976837158
+690508,CVS,1981-03-31,2.757812976837158
+690509,CVS,1981-04-01,2.765625
+690510,CVS,1981-04-02,2.742187976837158
+690511,CVS,1981-04-03,2.726562976837158
+690512,CVS,1981-04-06,2.726562976837158
+690513,CVS,1981-04-07,2.742187976837158
+690514,CVS,1981-04-08,2.71875
+690515,CVS,1981-04-09,2.773437976837158
+690516,CVS,1981-04-10,2.835937976837158
+690517,CVS,1981-04-13,2.859375
+690518,CVS,1981-04-14,2.9375
+690519,CVS,1981-04-15,2.9375
+690520,CVS,1981-04-16,2.984375
+690521,CVS,1981-04-20,2.945312976837158
+690522,CVS,1981-04-21,2.96875
+690523,CVS,1981-04-22,2.9375
+690524,CVS,1981-04-23,2.945312976837158
+690525,CVS,1981-04-24,2.945312976837158
+690526,CVS,1981-04-27,2.992187976837158
+690527,CVS,1981-04-28,2.929687976837158
+690528,CVS,1981-04-29,2.914062976837158
+690529,CVS,1981-04-30,2.851562976837158
+690530,CVS,1981-05-01,2.78125
+690531,CVS,1981-05-04,2.796875
+690532,CVS,1981-05-05,2.8125
+690533,CVS,1981-05-06,2.851562976837158
+690534,CVS,1981-05-07,2.875
+690535,CVS,1981-05-08,2.898437976837158
+690536,CVS,1981-05-11,2.875
+690537,CVS,1981-05-12,2.851562976837158
+690538,CVS,1981-05-13,2.867187976837158
+690539,CVS,1981-05-14,2.867187976837158
+690540,CVS,1981-05-15,2.875
+690541,CVS,1981-05-18,2.859375
+690542,CVS,1981-05-19,2.75
+690543,CVS,1981-05-20,2.6875
+690544,CVS,1981-05-21,2.703125
+690545,CVS,1981-05-22,2.78125
+690546,CVS,1981-05-26,2.8125
+690547,CVS,1981-05-27,2.859375
+690548,CVS,1981-05-28,2.890625
+690549,CVS,1981-05-29,2.9375
+690550,CVS,1981-06-01,2.953125
+690551,CVS,1981-06-02,2.945312976837158
+690552,CVS,1981-06-03,2.898437976837158
+690553,CVS,1981-06-04,2.859375
+690554,CVS,1981-06-05,2.882812976837158
+690555,CVS,1981-06-08,2.90625
+690556,CVS,1981-06-09,2.929687976837158
+690557,CVS,1981-06-10,2.921875
+690558,CVS,1981-06-11,2.835937976837158
+690559,CVS,1981-06-12,2.898437976837158
+690560,CVS,1981-06-15,2.898437976837158
+690561,CVS,1981-06-16,2.835937976837158
+690562,CVS,1981-06-17,2.78125
+690563,CVS,1981-06-18,2.796875
+690564,CVS,1981-06-19,2.773437976837158
+690565,CVS,1981-06-22,2.78125
+690566,CVS,1981-06-23,2.71875
+690567,CVS,1981-06-24,2.75
+690568,CVS,1981-06-25,2.742187976837158
+690569,CVS,1981-06-26,2.765625
+690570,CVS,1981-06-29,2.695312976837158
+690571,CVS,1981-06-30,2.734375
+690572,CVS,1981-07-01,2.703125
+690573,CVS,1981-07-02,2.71875
+690574,CVS,1981-07-06,2.703125
+690575,CVS,1981-07-07,2.71875
+690576,CVS,1981-07-08,2.6875
+690577,CVS,1981-07-09,2.742187976837158
+690578,CVS,1981-07-10,2.71875
+690579,CVS,1981-07-13,2.734375
+690580,CVS,1981-07-14,2.6875
+690581,CVS,1981-07-15,2.710937976837158
+690582,CVS,1981-07-16,2.679687976837158
+690583,CVS,1981-07-17,2.71875
+690584,CVS,1981-07-20,2.6875
+690585,CVS,1981-07-21,2.671875
+690586,CVS,1981-07-22,2.65625
+690587,CVS,1981-07-23,2.671875
+690588,CVS,1981-07-24,2.65625
+690589,CVS,1981-07-27,2.679687976837158
+690590,CVS,1981-07-28,2.664062976837158
+690591,CVS,1981-07-29,2.65625
+690592,CVS,1981-07-30,2.664062976837158
+690593,CVS,1981-07-31,2.734375
+690594,CVS,1981-08-03,2.773437976837158
+690595,CVS,1981-08-04,2.78125
+690596,CVS,1981-08-05,2.765625
+690597,CVS,1981-08-06,2.8125
+690598,CVS,1981-08-07,2.820312976837158
+690599,CVS,1981-08-10,2.820312976837158
+690600,CVS,1981-08-11,2.8125
+690601,CVS,1981-08-12,2.773437976837158
+690602,CVS,1981-08-13,2.734375
+690603,CVS,1981-08-14,2.703125
+690604,CVS,1981-08-17,2.609375
+690605,CVS,1981-08-18,2.546875
+690606,CVS,1981-08-19,2.578125
+690607,CVS,1981-08-20,2.695312976837158
+690608,CVS,1981-08-21,2.59375
+690609,CVS,1981-08-24,2.601562976837158
+690610,CVS,1981-08-25,2.59375
+690611,CVS,1981-08-26,2.5625
+690612,CVS,1981-08-27,2.515625
+690613,CVS,1981-08-28,2.59375
+690614,CVS,1981-08-31,2.554687976837158
+690615,CVS,1981-09-01,2.59375
+690616,CVS,1981-09-02,2.578125
+690617,CVS,1981-09-03,2.539062976837158
+690618,CVS,1981-09-04,2.546875
+690619,CVS,1981-09-08,2.554687976837158
+690620,CVS,1981-09-09,2.578125
+690621,CVS,1981-09-10,2.59375
+690622,CVS,1981-09-11,2.625
+690623,CVS,1981-09-14,2.625
+690624,CVS,1981-09-15,2.609375
+690625,CVS,1981-09-16,2.609375
+690626,CVS,1981-09-17,2.617187976837158
+690627,CVS,1981-09-18,2.625
+690628,CVS,1981-09-21,2.726562976837158
+690629,CVS,1981-09-22,2.742187976837158
+690630,CVS,1981-09-23,2.71875
+690631,CVS,1981-09-24,2.6875
+690632,CVS,1981-09-25,2.5
+690633,CVS,1981-09-28,2.5625
+690634,CVS,1981-09-29,2.648437976837158
+690635,CVS,1981-09-30,2.640625
+690636,CVS,1981-10-01,2.59375
+690637,CVS,1981-10-02,2.523437976837158
+690638,CVS,1981-10-05,2.53125
+690639,CVS,1981-10-06,2.554687976837158
+690640,CVS,1981-10-07,2.570312976837158
+690641,CVS,1981-10-08,2.59375
+690642,CVS,1981-10-09,2.617187976837158
+690643,CVS,1981-10-12,2.609375
+690644,CVS,1981-10-13,2.625
+690645,CVS,1981-10-14,2.625
+690646,CVS,1981-10-15,2.625
+690647,CVS,1981-10-16,2.632812976837158
+690648,CVS,1981-10-19,2.554687976837158
+690649,CVS,1981-10-20,2.539062976837158
+690650,CVS,1981-10-21,2.492187976837158
+690651,CVS,1981-10-22,2.53125
+690652,CVS,1981-10-23,2.539062976837158
+690653,CVS,1981-10-26,2.492187976837158
+690654,CVS,1981-10-27,2.445312976837158
+690655,CVS,1981-10-28,2.398437976837158
+690656,CVS,1981-10-29,2.421875
+690657,CVS,1981-10-30,2.414062976837158
+690658,CVS,1981-11-02,2.484375
+690659,CVS,1981-11-03,2.5
+690660,CVS,1981-11-04,2.5
+690661,CVS,1981-11-05,2.5
+690662,CVS,1981-11-06,2.453125
+690663,CVS,1981-11-09,2.375
+690664,CVS,1981-11-10,2.359375
+690665,CVS,1981-11-11,2.34375
+690666,CVS,1981-11-12,2.390625
+690667,CVS,1981-11-13,2.375
+690668,CVS,1981-11-16,2.296875
+690669,CVS,1981-11-17,2.328125
+690670,CVS,1981-11-18,2.359375
+690671,CVS,1981-11-19,2.34375
+690672,CVS,1981-11-20,2.34375
+690673,CVS,1981-11-23,2.398437976837158
+690674,CVS,1981-11-24,2.414062976837158
+690675,CVS,1981-11-25,2.53125
+690676,CVS,1981-11-27,2.507812976837158
+690677,CVS,1981-11-30,2.523437976837158
+690678,CVS,1981-12-01,2.5
+690679,CVS,1981-12-02,2.46875
+690680,CVS,1981-12-03,2.429687976837158
+690681,CVS,1981-12-04,2.5
+690682,CVS,1981-12-07,2.492187976837158
+690683,CVS,1981-12-08,2.453125
+690684,CVS,1981-12-09,2.390625
+690685,CVS,1981-12-10,2.40625
+690686,CVS,1981-12-11,2.40625
+690687,CVS,1981-12-14,2.375
+690688,CVS,1981-12-15,2.390625
+690689,CVS,1981-12-16,2.335937976837158
+690690,CVS,1981-12-17,2.328125
+690691,CVS,1981-12-18,2.359375
+690692,CVS,1981-12-21,2.359375
+690693,CVS,1981-12-22,2.359375
+690694,CVS,1981-12-23,2.351562976837158
+690695,CVS,1981-12-24,2.34375
+690696,CVS,1981-12-28,2.375
+690697,CVS,1981-12-29,2.351562976837158
+690698,CVS,1981-12-30,2.351562976837158
+690699,CVS,1981-12-31,2.359375
+690700,CVS,1982-01-04,2.375
+690701,CVS,1982-01-05,2.398437976837158
+690702,CVS,1982-01-06,2.460937976837158
+690703,CVS,1982-01-07,2.4375
+690704,CVS,1982-01-08,2.445312976837158
+690705,CVS,1982-01-11,2.375
+690706,CVS,1982-01-12,2.382812976837158
+690707,CVS,1982-01-13,2.359375
+690708,CVS,1982-01-14,2.375
+690709,CVS,1982-01-15,2.359375
+690710,CVS,1982-01-18,2.367187976837158
+690711,CVS,1982-01-19,2.359375
+690712,CVS,1982-01-20,2.367187976837158
+690713,CVS,1982-01-21,2.367187976837158
+690714,CVS,1982-01-22,2.3125
+690715,CVS,1982-01-25,2.335937976837158
+690716,CVS,1982-01-26,2.375
+690717,CVS,1982-01-27,2.367187976837158
+690718,CVS,1982-01-28,2.367187976837158
+690719,CVS,1982-01-29,2.445312976837158
+690720,CVS,1982-02-01,2.46875
+690721,CVS,1982-02-02,2.460937976837158
+690722,CVS,1982-02-03,2.507812976837158
+690723,CVS,1982-02-04,2.453125
+690724,CVS,1982-02-05,2.421875
+690725,CVS,1982-02-08,2.40625
+690726,CVS,1982-02-09,2.429687976837158
+690727,CVS,1982-02-10,2.445312976837158
+690728,CVS,1982-02-11,2.445312976837158
+690729,CVS,1982-02-12,2.453125
+690730,CVS,1982-02-16,2.453125
+690731,CVS,1982-02-17,2.5
+690732,CVS,1982-02-18,2.539062976837158
+690733,CVS,1982-02-19,2.601562976837158
+690734,CVS,1982-02-22,2.625
+690735,CVS,1982-02-23,2.65625
+690736,CVS,1982-02-24,2.703125
+690737,CVS,1982-02-25,2.71875
+690738,CVS,1982-02-26,2.695312976837158
+690739,CVS,1982-03-01,2.703125
+690740,CVS,1982-03-02,2.742187976837158
+690741,CVS,1982-03-03,2.757812976837158
+690742,CVS,1982-03-04,2.6875
+690743,CVS,1982-03-05,2.6875
+690744,CVS,1982-03-08,2.695312976837158
+690745,CVS,1982-03-09,2.703125
+690746,CVS,1982-03-10,2.726562976837158
+690747,CVS,1982-03-11,2.75
+690748,CVS,1982-03-12,2.75
+690749,CVS,1982-03-15,2.75
+690750,CVS,1982-03-16,2.71875
+690751,CVS,1982-03-17,2.710937976837158
+690752,CVS,1982-03-18,2.78125
+690753,CVS,1982-03-19,2.734375
+690754,CVS,1982-03-22,2.734375
+690755,CVS,1982-03-23,2.789062976837158
+690756,CVS,1982-03-24,2.78125
+690757,CVS,1982-03-25,2.78125
+690758,CVS,1982-03-26,2.773437976837158
+690759,CVS,1982-03-29,2.726562976837158
+690760,CVS,1982-03-30,2.742187976837158
+690761,CVS,1982-03-31,2.757812976837158
+690762,CVS,1982-04-01,2.8125
+690763,CVS,1982-04-02,2.828125
+690764,CVS,1982-04-05,2.875
+690765,CVS,1982-04-06,2.882812976837158
+690766,CVS,1982-04-07,2.867187976837158
+690767,CVS,1982-04-08,2.882812976837158
+690768,CVS,1982-04-12,2.90625
+690769,CVS,1982-04-13,2.898437976837158
+690770,CVS,1982-04-14,2.890625
+690771,CVS,1982-04-15,2.882812976837158
+690772,CVS,1982-04-16,2.859375
+690773,CVS,1982-04-19,2.84375
+690774,CVS,1982-04-20,2.875
+690775,CVS,1982-04-21,2.90625
+690776,CVS,1982-04-22,2.960937976837158
+690777,CVS,1982-04-23,3.0
+690778,CVS,1982-04-26,2.96875
+690779,CVS,1982-04-27,2.960937976837158
+690780,CVS,1982-04-28,2.953125
+690781,CVS,1982-04-29,2.890625
+690782,CVS,1982-04-30,2.890625
+690783,CVS,1982-05-03,2.875
+690784,CVS,1982-05-04,2.921875
+690785,CVS,1982-05-05,2.90625
+690786,CVS,1982-05-06,2.953125
+690787,CVS,1982-05-07,3.007812976837158
+690788,CVS,1982-05-10,2.992187976837158
+690789,CVS,1982-05-11,2.992187976837158
+690790,CVS,1982-05-12,2.976562976837158
+690791,CVS,1982-05-13,2.984375
+690792,CVS,1982-05-14,3.007812976837158
+690793,CVS,1982-05-17,3.015625
+690794,CVS,1982-05-18,3.0
+690795,CVS,1982-05-19,2.953125
+690796,CVS,1982-05-20,2.882812976837158
+690797,CVS,1982-05-21,2.914062976837158
+690798,CVS,1982-05-24,2.921875
+690799,CVS,1982-05-25,2.898437976837158
+690800,CVS,1982-05-26,2.875
+690801,CVS,1982-05-27,2.867187976837158
+690802,CVS,1982-05-28,2.890625
+690803,CVS,1982-06-01,2.882812976837158
+690804,CVS,1982-06-02,2.914062976837158
+690805,CVS,1982-06-03,2.960937976837158
+690806,CVS,1982-06-04,2.929687976837158
+690807,CVS,1982-06-07,2.945312976837158
+690808,CVS,1982-06-08,2.945312976837158
+690809,CVS,1982-06-09,2.882812976837158
+690810,CVS,1982-06-10,2.867187976837158
+690811,CVS,1982-06-11,2.9375
+690812,CVS,1982-06-14,2.90625
+690813,CVS,1982-06-15,2.921875
+690814,CVS,1982-06-16,2.914062976837158
+690815,CVS,1982-06-17,2.882812976837158
+690816,CVS,1982-06-18,2.890625
+690817,CVS,1982-06-21,2.960937976837158
+690818,CVS,1982-06-22,3.03125
+690819,CVS,1982-06-23,2.992187976837158
+690820,CVS,1982-06-24,3.039062976837158
+690821,CVS,1982-06-25,3.007812976837158
+690822,CVS,1982-06-28,3.023437976837158
+690823,CVS,1982-06-29,3.039062976837158
+690824,CVS,1982-06-30,3.0
+690825,CVS,1982-07-01,2.953125
+690826,CVS,1982-07-02,2.90625
+690827,CVS,1982-07-06,2.90625
+690828,CVS,1982-07-07,2.9375
+690829,CVS,1982-07-08,2.992187976837158
+690830,CVS,1982-07-09,3.015625
+690831,CVS,1982-07-12,3.078125
+690832,CVS,1982-07-13,3.125
+690833,CVS,1982-07-14,3.101562976837158
+690834,CVS,1982-07-15,3.117187976837158
+690835,CVS,1982-07-16,3.164062976837158
+690836,CVS,1982-07-19,3.125
+690837,CVS,1982-07-20,3.101562976837158
+690838,CVS,1982-07-21,3.078125
+690839,CVS,1982-07-22,3.015625
+690840,CVS,1982-07-23,3.015625
+690841,CVS,1982-07-26,2.953125
+690842,CVS,1982-07-27,2.9375
+690843,CVS,1982-07-28,2.953125
+690844,CVS,1982-07-29,2.9375
+690845,CVS,1982-07-30,2.921875
+690846,CVS,1982-08-02,2.921875
+690847,CVS,1982-08-03,2.960937976837158
+690848,CVS,1982-08-04,2.929687976837158
+690849,CVS,1982-08-05,2.835937976837158
+690850,CVS,1982-08-06,2.835937976837158
+690851,CVS,1982-08-09,2.859375
+690852,CVS,1982-08-10,2.859375
+690853,CVS,1982-08-11,2.84375
+690854,CVS,1982-08-12,2.84375
+690855,CVS,1982-08-13,2.851562976837158
+690856,CVS,1982-08-16,2.867187976837158
+690857,CVS,1982-08-17,3.0625
+690858,CVS,1982-08-18,2.929687976837158
+690859,CVS,1982-08-19,2.96875
+690860,CVS,1982-08-20,3.085937976837158
+690861,CVS,1982-08-23,3.203125
+690862,CVS,1982-08-24,3.226562976837158
+690863,CVS,1982-08-25,3.25
+690864,CVS,1982-08-26,3.234375
+690865,CVS,1982-08-27,3.203125
+690866,CVS,1982-08-30,3.179687976837158
+690867,CVS,1982-08-31,3.1875
+690868,CVS,1982-09-01,3.273437976837158
+690869,CVS,1982-09-02,3.3125
+690870,CVS,1982-09-03,3.40625
+690871,CVS,1982-09-07,3.390625
+690872,CVS,1982-09-08,3.453125
+690873,CVS,1982-09-09,3.453125
+690874,CVS,1982-09-10,3.390625
+690875,CVS,1982-09-13,3.390625
+690876,CVS,1982-09-14,3.421875
+690877,CVS,1982-09-15,3.585937976837158
+690878,CVS,1982-09-16,3.578125
+690879,CVS,1982-09-17,3.59375
+690880,CVS,1982-09-20,3.570312976837158
+690881,CVS,1982-09-21,3.609375
+690882,CVS,1982-09-22,3.664062976837158
+690883,CVS,1982-09-23,3.6875
+690884,CVS,1982-09-24,3.648437976837158
+690885,CVS,1982-09-27,3.640625
+690886,CVS,1982-09-28,3.6875
+690887,CVS,1982-09-29,3.601562976837158
+690888,CVS,1982-09-30,3.59375
+690889,CVS,1982-10-01,3.625
+690890,CVS,1982-10-04,3.578125
+690891,CVS,1982-10-05,3.578125
+690892,CVS,1982-10-06,3.5625
+690893,CVS,1982-10-07,3.789062976837158
+690894,CVS,1982-10-08,3.789062976837158
+690895,CVS,1982-10-11,3.875
+690896,CVS,1982-10-12,3.90625
+690897,CVS,1982-10-13,4.0625
+690898,CVS,1982-10-14,3.984375
+690899,CVS,1982-10-15,3.90625
+690900,CVS,1982-10-18,3.953125
+690901,CVS,1982-10-19,3.929687976837158
+690902,CVS,1982-10-20,3.90625
+690903,CVS,1982-10-21,3.9375
+690904,CVS,1982-10-22,3.9375
+690905,CVS,1982-10-25,3.90625
+690906,CVS,1982-10-26,3.859375
+690907,CVS,1982-10-27,3.90625
+690908,CVS,1982-10-28,3.921875
+690909,CVS,1982-10-29,3.992187976837158
+690910,CVS,1982-11-01,3.96875
+690911,CVS,1982-11-02,4.0625
+690912,CVS,1982-11-03,4.171875
+690913,CVS,1982-11-04,4.28125
+690914,CVS,1982-11-05,4.3125
+690915,CVS,1982-11-08,4.273437976837158
+690916,CVS,1982-11-09,4.328125
+690917,CVS,1982-11-10,4.375
+690918,CVS,1982-11-11,4.3125
+690919,CVS,1982-11-12,4.335937976837158
+690920,CVS,1982-11-15,4.328125
+690921,CVS,1982-11-16,4.148437976837158
+690922,CVS,1982-11-17,4.1875
+690923,CVS,1982-11-18,4.265625
+690924,CVS,1982-11-19,4.34375
+690925,CVS,1982-11-22,4.296875
+690926,CVS,1982-11-23,4.1875
+690927,CVS,1982-11-24,4.179687976837158
+690928,CVS,1982-11-26,4.242187976837158
+690929,CVS,1982-11-29,4.164062976837158
+690930,CVS,1982-11-30,4.34375
+690931,CVS,1982-12-01,4.382812976837158
+690932,CVS,1982-12-02,4.4375
+690933,CVS,1982-12-03,4.5625
+690934,CVS,1982-12-06,4.5625
+690935,CVS,1982-12-07,4.640625
+690936,CVS,1982-12-08,4.703125
+690937,CVS,1982-12-09,4.632812976837158
+690938,CVS,1982-12-10,4.648437976837158
+690939,CVS,1982-12-13,4.523437976837158
+690940,CVS,1982-12-14,4.40625
+690941,CVS,1982-12-15,4.203125
+690942,CVS,1982-12-16,4.007812976837158
+690943,CVS,1982-12-17,4.171875
+690944,CVS,1982-12-20,4.171875
+690945,CVS,1982-12-21,4.203125
+690946,CVS,1982-12-22,4.28125
+690947,CVS,1982-12-23,4.273437976837158
+690948,CVS,1982-12-27,4.40625
+690949,CVS,1982-12-28,4.359375
+690950,CVS,1982-12-29,4.382812976837158
+690951,CVS,1982-12-30,4.398437976837158
+690952,CVS,1982-12-31,4.421875
+690953,CVS,1983-01-03,4.421875
+690954,CVS,1983-01-04,4.4375
+690955,CVS,1983-01-05,4.328125
+690956,CVS,1983-01-06,4.203125
+690957,CVS,1983-01-07,4.109375
+690958,CVS,1983-01-10,4.21875
+690959,CVS,1983-01-11,4.171875
+690960,CVS,1983-01-12,4.140625
+690961,CVS,1983-01-13,4.09375
+690962,CVS,1983-01-14,4.148437976837158
+690963,CVS,1983-01-17,4.15625
+690964,CVS,1983-01-18,4.085937976837158
+690965,CVS,1983-01-19,4.070312976837158
+690966,CVS,1983-01-20,4.0625
+690967,CVS,1983-01-21,3.9375
+690968,CVS,1983-01-24,3.796875
+690969,CVS,1983-01-25,3.851562976837158
+690970,CVS,1983-01-26,3.84375
+690971,CVS,1983-01-27,3.882812976837158
+690972,CVS,1983-01-28,3.9375
+690973,CVS,1983-01-31,4.125
+690974,CVS,1983-02-01,4.15625
+690975,CVS,1983-02-02,4.210937976837158
+690976,CVS,1983-02-03,4.203125
+690977,CVS,1983-02-04,4.234375
+690978,CVS,1983-02-07,4.28125
+690979,CVS,1983-02-08,4.296875
+690980,CVS,1983-02-09,4.21875
+690981,CVS,1983-02-10,4.234375
+690982,CVS,1983-02-11,4.210937976837158
+690983,CVS,1983-02-14,4.195312976837158
+690984,CVS,1983-02-15,4.273437976837158
+690985,CVS,1983-02-16,4.28125
+690986,CVS,1983-02-17,4.328125
+690987,CVS,1983-02-18,4.398437976837158
+690988,CVS,1983-02-22,4.398437976837158
+690989,CVS,1983-02-23,4.367187976837158
+690990,CVS,1983-02-24,4.359375
+690991,CVS,1983-02-25,4.367187976837158
+690992,CVS,1983-02-28,4.375
+690993,CVS,1983-03-01,4.398437976837158
+690994,CVS,1983-03-02,4.484375
+690995,CVS,1983-03-03,4.578125
+690996,CVS,1983-03-04,4.601562976837158
+690997,CVS,1983-03-07,4.703125
+690998,CVS,1983-03-08,4.679687976837158
+690999,CVS,1983-03-09,4.671875
+691000,CVS,1983-03-10,4.679687976837158
+691001,CVS,1983-03-11,4.71875
+691002,CVS,1983-03-14,4.6875
+691003,CVS,1983-03-15,4.59375
+691004,CVS,1983-03-16,4.695312976837158
+691005,CVS,1983-03-17,4.710937976837158
+691006,CVS,1983-03-18,4.828125
+691007,CVS,1983-03-21,4.859375
+691008,CVS,1983-03-22,4.929687976837158
+691009,CVS,1983-03-23,4.945312976837158
+691010,CVS,1983-03-24,4.960937976837158
+691011,CVS,1983-03-25,5.015625
+691012,CVS,1983-03-28,5.0
+691013,CVS,1983-03-29,5.054687976837158
+691014,CVS,1983-03-30,5.09375
+691015,CVS,1983-03-31,5.09375
+691016,CVS,1983-04-04,4.96875
+691017,CVS,1983-04-05,4.9375
+691018,CVS,1983-04-06,4.875
+691019,CVS,1983-04-07,4.875
+691020,CVS,1983-04-08,4.945312976837158
+691021,CVS,1983-04-11,4.96875
+691022,CVS,1983-04-12,5.046875
+691023,CVS,1983-04-13,5.109375
+691024,CVS,1983-04-14,5.0625
+691025,CVS,1983-04-15,5.03125
+691026,CVS,1983-04-18,5.007812976837158
+691027,CVS,1983-04-19,5.015625
+691028,CVS,1983-04-20,5.09375
+691029,CVS,1983-04-21,5.117187976837158
+691030,CVS,1983-04-22,5.148437976837158
+691031,CVS,1983-04-25,5.125
+691032,CVS,1983-04-26,5.171875
+691033,CVS,1983-04-27,5.125
+691034,CVS,1983-04-28,5.140625
+691035,CVS,1983-04-29,5.296875
+691036,CVS,1983-05-02,5.21875
+691037,CVS,1983-05-03,5.078125
+691038,CVS,1983-05-04,5.0
+691039,CVS,1983-05-05,5.1875
+691040,CVS,1983-05-06,5.140625
+691041,CVS,1983-05-09,5.3125
+691042,CVS,1983-05-10,5.328125
+691043,CVS,1983-05-11,5.3125
+691044,CVS,1983-05-12,5.28125
+691045,CVS,1983-05-13,5.21875
+691046,CVS,1983-05-16,5.25
+691047,CVS,1983-05-17,5.265625
+691048,CVS,1983-05-18,5.25
+691049,CVS,1983-05-19,5.15625
+691050,CVS,1983-05-20,5.234375
+691051,CVS,1983-05-23,5.125
+691052,CVS,1983-05-24,5.046875
+691053,CVS,1983-05-25,4.9375
+691054,CVS,1983-05-26,4.9375
+691055,CVS,1983-05-27,5.046875
+691056,CVS,1983-05-31,5.0625
+691057,CVS,1983-06-01,4.96875
+691058,CVS,1983-06-02,5.0
+691059,CVS,1983-06-03,5.046875
+691060,CVS,1983-06-06,5.265625
+691061,CVS,1983-06-07,5.125
+691062,CVS,1983-06-08,5.234375
+691063,CVS,1983-06-09,5.296875
+691064,CVS,1983-06-10,5.3125
+691065,CVS,1983-06-13,5.40625
+691066,CVS,1983-06-14,5.625
+691067,CVS,1983-06-15,5.875
+691068,CVS,1983-06-16,5.859375
+691069,CVS,1983-06-17,5.671875
+691070,CVS,1983-06-20,5.671875
+691071,CVS,1983-06-21,5.859375
+691072,CVS,1983-06-22,5.84375
+691073,CVS,1983-06-23,5.90625
+691074,CVS,1983-06-24,5.9375
+691075,CVS,1983-06-27,5.828125
+691076,CVS,1983-06-28,5.734375
+691077,CVS,1983-06-29,5.78125
+691078,CVS,1983-06-30,5.75
+691079,CVS,1983-07-01,5.8125
+691080,CVS,1983-07-05,5.59375
+691081,CVS,1983-07-06,5.515625
+691082,CVS,1983-07-07,5.625
+691083,CVS,1983-07-08,5.53125
+691084,CVS,1983-07-11,5.546875
+691085,CVS,1983-07-12,5.53125
+691086,CVS,1983-07-13,5.6875
+691087,CVS,1983-07-14,5.65625
+691088,CVS,1983-07-15,5.5625
+691089,CVS,1983-07-18,5.40625
+691090,CVS,1983-07-19,5.40625
+691091,CVS,1983-07-20,5.453125
+691092,CVS,1983-07-21,5.3125
+691093,CVS,1983-07-22,5.34375
+691094,CVS,1983-07-25,5.421875
+691095,CVS,1983-07-26,5.4375
+691096,CVS,1983-07-27,5.375
+691097,CVS,1983-07-28,5.25
+691098,CVS,1983-07-29,5.125
+691099,CVS,1983-08-01,5.0625
+691100,CVS,1983-08-02,5.0
+691101,CVS,1983-08-03,4.984375
+691102,CVS,1983-08-04,4.890625
+691103,CVS,1983-08-05,4.796875
+691104,CVS,1983-08-08,4.625
+691105,CVS,1983-08-09,4.65625
+691106,CVS,1983-08-10,4.671875
+691107,CVS,1983-08-11,4.625
+691108,CVS,1983-08-12,4.65625
+691109,CVS,1983-08-15,4.796875
+691110,CVS,1983-08-16,4.671875
+691111,CVS,1983-08-17,4.65625
+691112,CVS,1983-08-18,4.46875
+691113,CVS,1983-08-19,4.65625
+691114,CVS,1983-08-22,4.65625
+691115,CVS,1983-08-23,4.59375
+691116,CVS,1983-08-24,4.421875
+691117,CVS,1983-08-25,4.53125
+691118,CVS,1983-08-26,4.78125
+691119,CVS,1983-08-29,4.75
+691120,CVS,1983-08-30,4.8125
+691121,CVS,1983-08-31,4.828125
+691122,CVS,1983-09-01,4.859375
+691123,CVS,1983-09-02,4.859375
+691124,CVS,1983-09-06,4.8125
+691125,CVS,1983-09-07,4.75
+691126,CVS,1983-09-08,4.6875
+691127,CVS,1983-09-09,4.625
+691128,CVS,1983-09-12,4.625
+691129,CVS,1983-09-13,4.65625
+691130,CVS,1983-09-14,4.53125
+691131,CVS,1983-09-15,4.5
+691132,CVS,1983-09-16,4.578125
+691133,CVS,1983-09-19,4.53125
+691134,CVS,1983-09-20,4.703125
+691135,CVS,1983-09-21,4.75
+691136,CVS,1983-09-22,4.6875
+691137,CVS,1983-09-23,4.59375
+691138,CVS,1983-09-26,4.71875
+691139,CVS,1983-09-27,4.75
+691140,CVS,1983-09-28,4.71875
+691141,CVS,1983-09-29,4.71875
+691142,CVS,1983-09-30,4.828125
+691143,CVS,1983-10-03,4.59375
+691144,CVS,1983-10-04,4.671875
+691145,CVS,1983-10-05,4.65625
+691146,CVS,1983-10-06,4.734375
+691147,CVS,1983-10-07,4.90625
+691148,CVS,1983-10-10,4.859375
+691149,CVS,1983-10-11,4.859375
+691150,CVS,1983-10-12,4.84375
+691151,CVS,1983-10-13,4.75
+691152,CVS,1983-10-14,4.703125
+691153,CVS,1983-10-17,4.71875
+691154,CVS,1983-10-18,4.6875
+691155,CVS,1983-10-19,4.65625
+691156,CVS,1983-10-20,4.59375
+691157,CVS,1983-10-21,4.578125
+691158,CVS,1983-10-24,4.65625
+691159,CVS,1983-10-25,4.59375
+691160,CVS,1983-10-26,4.609375
+691161,CVS,1983-10-27,4.5625
+691162,CVS,1983-10-28,4.484375
+691163,CVS,1983-10-31,4.625
+691164,CVS,1983-11-01,4.5
+691165,CVS,1983-11-02,4.53125
+691166,CVS,1983-11-03,4.5
+691167,CVS,1983-11-04,4.515625
+691168,CVS,1983-11-07,4.5
+691169,CVS,1983-11-08,4.4375
+691170,CVS,1983-11-09,4.375
+691171,CVS,1983-11-10,4.375
+691172,CVS,1983-11-11,4.390625
+691173,CVS,1983-11-14,4.4375
+691174,CVS,1983-11-15,4.328125
+691175,CVS,1983-11-16,4.25
+691176,CVS,1983-11-17,4.125
+691177,CVS,1983-11-18,4.125
+691178,CVS,1983-11-21,4.3125
+691179,CVS,1983-11-22,4.34375
+691180,CVS,1983-11-23,4.359375
+691181,CVS,1983-11-25,4.375
+691182,CVS,1983-11-28,4.328125
+691183,CVS,1983-11-29,4.375
+691184,CVS,1983-11-30,4.3125
+691185,CVS,1983-12-01,4.328125
+691186,CVS,1983-12-02,4.375
+691187,CVS,1983-12-05,4.171875
+691188,CVS,1983-12-06,4.125
+691189,CVS,1983-12-07,4.234375
+691190,CVS,1983-12-08,4.28125
+691191,CVS,1983-12-09,4.25
+691192,CVS,1983-12-12,4.25
+691193,CVS,1983-12-13,4.234375
+691194,CVS,1983-12-14,4.140625
+691195,CVS,1983-12-15,4.203125
+691196,CVS,1983-12-16,4.125
+691197,CVS,1983-12-19,4.125
+691198,CVS,1983-12-20,4.09375
+691199,CVS,1983-12-21,4.0625
+691200,CVS,1983-12-22,4.0
+691201,CVS,1983-12-23,3.96875
+691202,CVS,1983-12-27,4.234375
+691203,CVS,1983-12-28,4.328125
+691204,CVS,1983-12-29,4.375
+691205,CVS,1983-12-30,4.359375
+691206,CVS,1984-01-03,4.390625
+691207,CVS,1984-01-04,4.375
+691208,CVS,1984-01-05,4.390625
+691209,CVS,1984-01-06,4.375
+691210,CVS,1984-01-09,4.3125
+691211,CVS,1984-01-10,4.375
+691212,CVS,1984-01-11,4.484375
+691213,CVS,1984-01-12,4.40625
+691214,CVS,1984-01-13,4.375
+691215,CVS,1984-01-16,4.375
+691216,CVS,1984-01-17,4.375
+691217,CVS,1984-01-18,4.328125
+691218,CVS,1984-01-19,4.34375
+691219,CVS,1984-01-20,4.296875
+691220,CVS,1984-01-23,4.1875
+691221,CVS,1984-01-24,4.25
+691222,CVS,1984-01-25,4.25
+691223,CVS,1984-01-26,4.28125
+691224,CVS,1984-01-27,4.28125
+691225,CVS,1984-01-30,4.25
+691226,CVS,1984-01-31,4.234375
+691227,CVS,1984-02-01,4.203125
+691228,CVS,1984-02-02,4.25
+691229,CVS,1984-02-03,4.359375
+691230,CVS,1984-02-06,4.28125
+691231,CVS,1984-02-07,4.25
+691232,CVS,1984-02-08,4.125
+691233,CVS,1984-02-09,4.15625
+691234,CVS,1984-02-10,4.1875
+691235,CVS,1984-02-13,4.15625
+691236,CVS,1984-02-14,4.109375
+691237,CVS,1984-02-15,4.109375
+691238,CVS,1984-02-16,4.109375
+691239,CVS,1984-02-17,4.140625
+691240,CVS,1984-02-21,4.21875
+691241,CVS,1984-02-22,4.140625
+691242,CVS,1984-02-23,4.109375
+691243,CVS,1984-02-24,4.375
+691244,CVS,1984-02-27,4.4375
+691245,CVS,1984-02-28,4.359375
+691246,CVS,1984-02-29,4.375
+691247,CVS,1984-03-01,4.359375
+691248,CVS,1984-03-02,4.34375
+691249,CVS,1984-03-05,4.296875
+691250,CVS,1984-03-06,4.265625
+691251,CVS,1984-03-07,4.265625
+691252,CVS,1984-03-08,4.21875
+691253,CVS,1984-03-09,4.265625
+691254,CVS,1984-03-12,4.421875
+691255,CVS,1984-03-13,4.5
+691256,CVS,1984-03-14,4.59375
+691257,CVS,1984-03-15,4.578125
+691258,CVS,1984-03-16,4.578125
+691259,CVS,1984-03-19,4.40625
+691260,CVS,1984-03-20,4.375
+691261,CVS,1984-03-21,4.375
+691262,CVS,1984-03-22,4.25
+691263,CVS,1984-03-23,4.125
+691264,CVS,1984-03-26,4.125
+691265,CVS,1984-03-27,4.140625
+691266,CVS,1984-03-28,4.21875
+691267,CVS,1984-03-29,4.390625
+691268,CVS,1984-03-30,4.40625
+691269,CVS,1984-04-02,4.359375
+691270,CVS,1984-04-03,4.375
+691271,CVS,1984-04-04,4.390625
+691272,CVS,1984-04-05,4.421875
+691273,CVS,1984-04-06,4.3125
+691274,CVS,1984-04-09,4.3125
+691275,CVS,1984-04-10,4.109375
+691276,CVS,1984-04-11,3.96875
+691277,CVS,1984-04-12,4.234375
+691278,CVS,1984-04-13,4.3125
+691279,CVS,1984-04-16,4.3125
+691280,CVS,1984-04-17,4.28125
+691281,CVS,1984-04-18,4.15625
+691282,CVS,1984-04-19,4.28125
+691283,CVS,1984-04-23,4.3125
+691284,CVS,1984-04-24,4.34375
+691285,CVS,1984-04-25,4.375
+691286,CVS,1984-04-26,4.328125
+691287,CVS,1984-04-27,4.28125
+691288,CVS,1984-04-30,4.296875
+691289,CVS,1984-05-01,4.359375
+691290,CVS,1984-05-02,4.3125
+691291,CVS,1984-05-03,4.359375
+691292,CVS,1984-05-04,4.3125
+691293,CVS,1984-05-07,4.28125
+691294,CVS,1984-05-08,4.296875
+691295,CVS,1984-05-09,4.34375
+691296,CVS,1984-05-10,4.34375
+691297,CVS,1984-05-11,4.296875
+691298,CVS,1984-05-14,4.234375
+691299,CVS,1984-05-15,4.234375
+691300,CVS,1984-05-16,4.1875
+691301,CVS,1984-05-17,4.203125
+691302,CVS,1984-05-18,4.265625
+691303,CVS,1984-05-21,4.0625
+691304,CVS,1984-05-22,4.078125
+691305,CVS,1984-05-23,4.078125
+691306,CVS,1984-05-24,4.0
+691307,CVS,1984-05-25,4.0625
+691308,CVS,1984-05-29,4.0
+691309,CVS,1984-05-30,4.140625
+691310,CVS,1984-05-31,4.171875
+691311,CVS,1984-06-01,4.296875
+691312,CVS,1984-06-04,4.34375
+691313,CVS,1984-06-05,4.328125
+691314,CVS,1984-06-06,4.4375
+691315,CVS,1984-06-07,4.5
+691316,CVS,1984-06-08,4.421875
+691317,CVS,1984-06-11,4.390625
+691318,CVS,1984-06-12,4.421875
+691319,CVS,1984-06-13,4.40625
+691320,CVS,1984-06-14,4.375
+691321,CVS,1984-06-15,4.359375
+691322,CVS,1984-06-18,4.421875
+691323,CVS,1984-06-19,4.5
+691324,CVS,1984-06-20,4.5625
+691325,CVS,1984-06-21,4.59375
+691326,CVS,1984-06-22,4.625
+691327,CVS,1984-06-25,4.546875
+691328,CVS,1984-06-26,4.5
+691329,CVS,1984-06-27,4.46875
+691330,CVS,1984-06-28,4.46875
+691331,CVS,1984-06-29,4.484375
+691332,CVS,1984-07-02,4.5
+691333,CVS,1984-07-03,4.5625
+691334,CVS,1984-07-05,4.625
+691335,CVS,1984-07-06,4.609375
+691336,CVS,1984-07-09,4.59375
+691337,CVS,1984-07-10,4.5625
+691338,CVS,1984-07-11,4.53125
+691339,CVS,1984-07-12,4.546875
+691340,CVS,1984-07-13,4.59375
+691341,CVS,1984-07-16,4.578125
+691342,CVS,1984-07-17,4.640625
+691343,CVS,1984-07-18,4.59375
+691344,CVS,1984-07-19,4.5625
+691345,CVS,1984-07-20,4.546875
+691346,CVS,1984-07-23,4.453125
+691347,CVS,1984-07-24,4.5
+691348,CVS,1984-07-25,4.640625
+691349,CVS,1984-07-26,4.609375
+691350,CVS,1984-07-27,4.71875
+691351,CVS,1984-07-30,4.625
+691352,CVS,1984-07-31,4.625
+691353,CVS,1984-08-01,4.859375
+691354,CVS,1984-08-02,4.953125
+691355,CVS,1984-08-03,5.15625
+691356,CVS,1984-08-06,5.234375
+691357,CVS,1984-08-07,5.21875
+691358,CVS,1984-08-08,5.375
+691359,CVS,1984-08-09,5.65625
+691360,CVS,1984-08-10,5.40625
+691361,CVS,1984-08-13,5.25
+691362,CVS,1984-08-14,5.15625
+691363,CVS,1984-08-15,4.953125
+691364,CVS,1984-08-16,5.0
+691365,CVS,1984-08-17,4.921875
+691366,CVS,1984-08-20,4.921875
+691367,CVS,1984-08-21,4.984375
+691368,CVS,1984-08-22,5.0
+691369,CVS,1984-08-23,4.96875
+691370,CVS,1984-08-24,4.9375
+691371,CVS,1984-08-27,5.0
+691372,CVS,1984-08-28,5.125
+691373,CVS,1984-08-29,5.125
+691374,CVS,1984-08-30,5.15625
+691375,CVS,1984-08-31,5.125
+691376,CVS,1984-09-04,5.109375
+691377,CVS,1984-09-05,4.984375
+691378,CVS,1984-09-06,4.953125
+691379,CVS,1984-09-07,4.984375
+691380,CVS,1984-09-10,5.0
+691381,CVS,1984-09-11,4.96875
+691382,CVS,1984-09-12,4.953125
+691383,CVS,1984-09-13,4.90625
+691384,CVS,1984-09-14,4.8125
+691385,CVS,1984-09-17,4.875
+691386,CVS,1984-09-18,4.90625
+691387,CVS,1984-09-19,4.859375
+691388,CVS,1984-09-20,4.875
+691389,CVS,1984-09-21,4.5625
+691390,CVS,1984-09-24,4.734375
+691391,CVS,1984-09-25,4.6875
+691392,CVS,1984-09-26,4.71875
+691393,CVS,1984-09-27,4.734375
+691394,CVS,1984-09-28,4.796875
+691395,CVS,1984-10-01,4.71875
+691396,CVS,1984-10-02,4.734375
+691397,CVS,1984-10-03,4.65625
+691398,CVS,1984-10-04,4.671875
+691399,CVS,1984-10-05,4.625
+691400,CVS,1984-10-08,4.546875
+691401,CVS,1984-10-09,4.453125
+691402,CVS,1984-10-10,4.484375
+691403,CVS,1984-10-11,4.609375
+691404,CVS,1984-10-12,4.6875
+691405,CVS,1984-10-15,4.71875
+691406,CVS,1984-10-16,4.703125
+691407,CVS,1984-10-17,4.78125
+691408,CVS,1984-10-18,5.0
+691409,CVS,1984-10-19,5.0625
+691410,CVS,1984-10-22,5.140625
+691411,CVS,1984-10-23,4.953125
+691412,CVS,1984-10-24,4.875
+691413,CVS,1984-10-25,4.6875
+691414,CVS,1984-10-26,4.671875
+691415,CVS,1984-10-29,4.671875
+691416,CVS,1984-10-30,4.875
+691417,CVS,1984-10-31,4.859375
+691418,CVS,1984-11-01,4.984375
+691419,CVS,1984-11-02,5.03125
+691420,CVS,1984-11-05,5.0
+691421,CVS,1984-11-06,5.0625
+691422,CVS,1984-11-07,4.9375
+691423,CVS,1984-11-08,4.953125
+691424,CVS,1984-11-09,4.984375
+691425,CVS,1984-11-12,4.96875
+691426,CVS,1984-11-13,4.921875
+691427,CVS,1984-11-14,4.890625
+691428,CVS,1984-11-15,4.890625
+691429,CVS,1984-11-16,4.796875
+691430,CVS,1984-11-19,4.734375
+691431,CVS,1984-11-20,4.75
+691432,CVS,1984-11-21,4.734375
+691433,CVS,1984-11-23,4.75
+691434,CVS,1984-11-26,4.84375
+691435,CVS,1984-11-27,4.78125
+691436,CVS,1984-11-28,4.78125
+691437,CVS,1984-11-29,4.8125
+691438,CVS,1984-11-30,4.78125
+691439,CVS,1984-12-03,4.703125
+691440,CVS,1984-12-04,4.703125
+691441,CVS,1984-12-05,4.703125
+691442,CVS,1984-12-06,4.671875
+691443,CVS,1984-12-07,4.59375
+691444,CVS,1984-12-10,4.6875
+691445,CVS,1984-12-11,4.671875
+691446,CVS,1984-12-12,4.578125
+691447,CVS,1984-12-13,4.734375
+691448,CVS,1984-12-14,4.8125
+691449,CVS,1984-12-17,4.875
+691450,CVS,1984-12-18,5.046875
+691451,CVS,1984-12-19,4.921875
+691452,CVS,1984-12-20,4.90625
+691453,CVS,1984-12-21,4.6875
+691454,CVS,1984-12-24,4.734375
+691455,CVS,1984-12-26,4.75
+691456,CVS,1984-12-27,4.71875
+691457,CVS,1984-12-28,4.65625
+691458,CVS,1984-12-31,4.65625
+691459,CVS,1985-01-02,4.40625
+691460,CVS,1985-01-03,4.5625
+691461,CVS,1985-01-04,4.609375
+691462,CVS,1985-01-07,4.640625
+691463,CVS,1985-01-08,4.5625
+691464,CVS,1985-01-09,4.609375
+691465,CVS,1985-01-10,4.703125
+691466,CVS,1985-01-11,4.84375
+691467,CVS,1985-01-14,4.96875
+691468,CVS,1985-01-15,4.953125
+691469,CVS,1985-01-16,4.984375
+691470,CVS,1985-01-17,4.984375
+691471,CVS,1985-01-18,4.96875
+691472,CVS,1985-01-21,5.0
+691473,CVS,1985-01-22,5.21875
+691474,CVS,1985-01-23,5.1875
+691475,CVS,1985-01-24,5.25
+691476,CVS,1985-01-25,5.171875
+691477,CVS,1985-01-28,5.125
+691478,CVS,1985-01-29,5.09375
+691479,CVS,1985-01-30,5.203125
+691480,CVS,1985-01-31,5.125
+691481,CVS,1985-02-01,5.109375
+691482,CVS,1985-02-04,5.1875
+691483,CVS,1985-02-05,5.359375
+691484,CVS,1985-02-06,5.34375
+691485,CVS,1985-02-07,5.34375
+691486,CVS,1985-02-08,5.375
+691487,CVS,1985-02-11,5.390625
+691488,CVS,1985-02-12,5.359375
+691489,CVS,1985-02-13,5.59375
+691490,CVS,1985-02-14,5.546875
+691491,CVS,1985-02-15,5.5625
+691492,CVS,1985-02-19,5.515625
+691493,CVS,1985-02-20,5.375
+691494,CVS,1985-02-21,5.3125
+691495,CVS,1985-02-22,5.1875
+691496,CVS,1985-02-25,5.15625
+691497,CVS,1985-02-26,5.25
+691498,CVS,1985-02-27,5.203125
+691499,CVS,1985-02-28,5.28125
+691500,CVS,1985-03-01,5.375
+691501,CVS,1985-03-04,5.203125
+691502,CVS,1985-03-05,5.328125
+691503,CVS,1985-03-06,5.34375
+691504,CVS,1985-03-07,5.40625
+691505,CVS,1985-03-08,5.390625
+691506,CVS,1985-03-11,5.328125
+691507,CVS,1985-03-12,5.359375
+691508,CVS,1985-03-13,5.3125
+691509,CVS,1985-03-14,5.234375
+691510,CVS,1985-03-15,5.21875
+691511,CVS,1985-03-18,5.328125
+691512,CVS,1985-03-19,5.375
+691513,CVS,1985-03-20,5.4375
+691514,CVS,1985-03-21,5.53125
+691515,CVS,1985-03-22,5.5
+691516,CVS,1985-03-25,5.4375
+691517,CVS,1985-03-26,5.4375
+691518,CVS,1985-03-27,5.4375
+691519,CVS,1985-03-28,5.53125
+691520,CVS,1985-03-29,5.546875
+691521,CVS,1985-04-01,5.59375
+691522,CVS,1985-04-02,5.59375
+691523,CVS,1985-04-03,5.609375
+691524,CVS,1985-04-04,5.609375
+691525,CVS,1985-04-08,5.515625
+691526,CVS,1985-04-09,5.3125
+691527,CVS,1985-04-10,5.3125
+691528,CVS,1985-04-11,5.265625
+691529,CVS,1985-04-12,5.28125
+691530,CVS,1985-04-15,5.296875
+691531,CVS,1985-04-16,5.28125
+691532,CVS,1985-04-17,5.28125
+691533,CVS,1985-04-18,5.34375
+691534,CVS,1985-04-19,5.375
+691535,CVS,1985-04-22,5.40625
+691536,CVS,1985-04-23,5.40625
+691537,CVS,1985-04-24,5.453125
+691538,CVS,1985-04-25,5.390625
+691539,CVS,1985-04-26,5.421875
+691540,CVS,1985-04-29,5.390625
+691541,CVS,1985-04-30,5.359375
+691542,CVS,1985-05-01,5.265625
+691543,CVS,1985-05-02,5.28125
+691544,CVS,1985-05-03,5.34375
+691545,CVS,1985-05-06,5.296875
+691546,CVS,1985-05-07,5.109375
+691547,CVS,1985-05-08,5.234375
+691548,CVS,1985-05-09,5.25
+691549,CVS,1985-05-10,5.28125
+691550,CVS,1985-05-13,5.46875
+691551,CVS,1985-05-14,5.578125
+691552,CVS,1985-05-15,5.578125
+691553,CVS,1985-05-16,5.546875
+691554,CVS,1985-05-17,5.75
+691555,CVS,1985-05-20,5.875
+691556,CVS,1985-05-21,5.828125
+691557,CVS,1985-05-22,5.84375
+691558,CVS,1985-05-23,5.78125
+691559,CVS,1985-05-24,5.8125
+691560,CVS,1985-05-28,5.734375
+691561,CVS,1985-05-29,5.734375
+691562,CVS,1985-05-30,5.734375
+691563,CVS,1985-05-31,5.828125
+691564,CVS,1985-06-03,5.859375
+691565,CVS,1985-06-04,5.84375
+691566,CVS,1985-06-05,6.0625
+691567,CVS,1985-06-06,6.0625
+691568,CVS,1985-06-07,5.9375
+691569,CVS,1985-06-10,5.90625
+691570,CVS,1985-06-11,5.9375
+691571,CVS,1985-06-12,5.9375
+691572,CVS,1985-06-13,5.859375
+691573,CVS,1985-06-14,5.859375
+691574,CVS,1985-06-17,5.859375
+691575,CVS,1985-06-18,5.8125
+691576,CVS,1985-06-19,5.828125
+691577,CVS,1985-06-20,5.828125
+691578,CVS,1985-06-21,5.859375
+691579,CVS,1985-06-24,5.8125
+691580,CVS,1985-06-25,5.96875
+691581,CVS,1985-06-26,6.0
+691582,CVS,1985-06-27,5.984375
+691583,CVS,1985-06-28,6.0
+691584,CVS,1985-07-01,5.921875
+691585,CVS,1985-07-02,5.90625
+691586,CVS,1985-07-03,5.8125
+691587,CVS,1985-07-05,5.84375
+691588,CVS,1985-07-08,5.796875
+691589,CVS,1985-07-09,5.8125
+691590,CVS,1985-07-10,5.828125
+691591,CVS,1985-07-11,5.84375
+691592,CVS,1985-07-12,5.734375
+691593,CVS,1985-07-15,5.734375
+691594,CVS,1985-07-16,5.765625
+691595,CVS,1985-07-17,5.796875
+691596,CVS,1985-07-18,5.734375
+691597,CVS,1985-07-19,5.75
+691598,CVS,1985-07-22,5.71875
+691599,CVS,1985-07-23,5.65625
+691600,CVS,1985-07-24,5.640625
+691601,CVS,1985-07-25,5.546875
+691602,CVS,1985-07-26,5.546875
+691603,CVS,1985-07-29,5.515625
+691604,CVS,1985-07-30,5.453125
+691605,CVS,1985-07-31,5.390625
+691606,CVS,1985-08-01,5.46875
+691607,CVS,1985-08-02,5.421875
+691608,CVS,1985-08-05,5.4375
+691609,CVS,1985-08-06,5.40625
+691610,CVS,1985-08-07,5.4375
+691611,CVS,1985-08-08,5.546875
+691612,CVS,1985-08-09,5.59375
+691613,CVS,1985-08-12,5.578125
+691614,CVS,1985-08-13,5.625
+691615,CVS,1985-08-14,5.65625
+691616,CVS,1985-08-15,5.640625
+691617,CVS,1985-08-16,5.578125
+691618,CVS,1985-08-19,5.640625
+691619,CVS,1985-08-20,5.578125
+691620,CVS,1985-08-21,5.578125
+691621,CVS,1985-08-22,5.5625
+691622,CVS,1985-08-23,5.5
+691623,CVS,1985-08-26,5.53125
+691624,CVS,1985-08-27,5.46875
+691625,CVS,1985-08-28,5.4375
+691626,CVS,1985-08-29,5.46875
+691627,CVS,1985-08-30,5.4375
+691628,CVS,1985-09-03,5.453125
+691629,CVS,1985-09-04,5.421875
+691630,CVS,1985-09-05,5.359375
+691631,CVS,1985-09-06,5.421875
+691632,CVS,1985-09-09,5.46875
+691633,CVS,1985-09-10,5.46875
+691634,CVS,1985-09-11,5.375
+691635,CVS,1985-09-12,5.421875
+691636,CVS,1985-09-13,5.421875
+691637,CVS,1985-09-16,5.484375
+691638,CVS,1985-09-17,5.484375
+691639,CVS,1985-09-18,5.375
+691640,CVS,1985-09-19,5.4375
+691641,CVS,1985-09-20,5.4375
+691642,CVS,1985-09-23,5.484375
+691643,CVS,1985-09-24,5.5
+691644,CVS,1985-09-25,5.5
+691645,CVS,1985-09-26,5.34375
+691646,CVS,1985-09-30,5.296875
+691647,CVS,1985-10-01,5.375
+691648,CVS,1985-10-02,5.390625
+691649,CVS,1985-10-03,5.359375
+691650,CVS,1985-10-04,5.296875
+691651,CVS,1985-10-07,5.4375
+691652,CVS,1985-10-08,5.46875
+691653,CVS,1985-10-09,5.484375
+691654,CVS,1985-10-10,5.46875
+691655,CVS,1985-10-11,5.4375
+691656,CVS,1985-10-14,5.5625
+691657,CVS,1985-10-15,5.734375
+691658,CVS,1985-10-16,5.765625
+691659,CVS,1985-10-17,5.65625
+691660,CVS,1985-10-18,5.609375
+691661,CVS,1985-10-21,5.703125
+691662,CVS,1985-10-22,5.75
+691663,CVS,1985-10-23,5.765625
+691664,CVS,1985-10-24,5.75
+691665,CVS,1985-10-25,5.6875
+691666,CVS,1985-10-28,5.609375
+691667,CVS,1985-10-29,5.734375
+691668,CVS,1985-10-30,5.625
+691669,CVS,1985-10-31,5.546875
+691670,CVS,1985-11-01,5.546875
+691671,CVS,1985-11-04,5.578125
+691672,CVS,1985-11-05,5.609375
+691673,CVS,1985-11-06,5.703125
+691674,CVS,1985-11-07,5.828125
+691675,CVS,1985-11-08,5.84375
+691676,CVS,1985-11-11,5.96875
+691677,CVS,1985-11-12,6.0
+691678,CVS,1985-11-13,6.03125
+691679,CVS,1985-11-14,6.125
+691680,CVS,1985-11-15,6.21875
+691681,CVS,1985-11-18,6.25
+691682,CVS,1985-11-19,6.3125
+691683,CVS,1985-11-20,6.296875
+691684,CVS,1985-11-21,6.328125
+691685,CVS,1985-11-22,6.234375
+691686,CVS,1985-11-25,6.125
+691687,CVS,1985-11-26,6.140625
+691688,CVS,1985-11-27,6.21875
+691689,CVS,1985-11-29,6.171875
+691690,CVS,1985-12-02,6.203125
+691691,CVS,1985-12-03,6.1875
+691692,CVS,1985-12-04,6.125
+691693,CVS,1985-12-05,6.125
+691694,CVS,1985-12-06,6.109375
+691695,CVS,1985-12-09,6.140625
+691696,CVS,1985-12-10,6.21875
+691697,CVS,1985-12-11,6.21875
+691698,CVS,1985-12-12,6.234375
+691699,CVS,1985-12-13,6.34375
+691700,CVS,1985-12-16,6.53125
+691701,CVS,1985-12-17,6.5625
+691702,CVS,1985-12-18,6.5
+691703,CVS,1985-12-19,6.5
+691704,CVS,1985-12-20,6.53125
+691705,CVS,1985-12-23,6.375
+691706,CVS,1985-12-24,6.3125
+691707,CVS,1985-12-26,6.25
+691708,CVS,1985-12-27,6.296875
+691709,CVS,1985-12-30,6.359375
+691710,CVS,1985-12-31,6.3125
+691711,CVS,1986-01-02,6.359375
+691712,CVS,1986-01-03,6.46875
+691713,CVS,1986-01-06,6.46875
+691714,CVS,1986-01-07,6.5625
+691715,CVS,1986-01-08,6.25
+691716,CVS,1986-01-09,6.203125
+691717,CVS,1986-01-10,6.328125
+691718,CVS,1986-01-13,6.28125
+691719,CVS,1986-01-14,6.21875
+691720,CVS,1986-01-15,6.28125
+691721,CVS,1986-01-16,6.328125
+691722,CVS,1986-01-17,6.25
+691723,CVS,1986-01-20,6.296875
+691724,CVS,1986-01-21,6.296875
+691725,CVS,1986-01-22,6.3125
+691726,CVS,1986-01-23,6.3125
+691727,CVS,1986-01-24,6.3125
+691728,CVS,1986-01-27,6.3125
+691729,CVS,1986-01-28,6.375
+691730,CVS,1986-01-29,6.375
+691731,CVS,1986-01-30,6.65625
+691732,CVS,1986-01-31,6.78125
+691733,CVS,1986-02-03,6.765625
+691734,CVS,1986-02-04,6.84375
+691735,CVS,1986-02-05,7.0
+691736,CVS,1986-02-06,7.03125
+691737,CVS,1986-02-07,6.921875
+691738,CVS,1986-02-10,6.875
+691739,CVS,1986-02-11,6.890625
+691740,CVS,1986-02-12,6.828125
+691741,CVS,1986-02-13,6.8125
+691742,CVS,1986-02-14,7.09375
+691743,CVS,1986-02-18,7.09375
+691744,CVS,1986-02-19,7.109375
+691745,CVS,1986-02-20,7.21875
+691746,CVS,1986-02-21,7.375
+691747,CVS,1986-02-24,7.1875
+691748,CVS,1986-02-25,7.1875
+691749,CVS,1986-02-26,7.1875
+691750,CVS,1986-02-27,7.328125
+691751,CVS,1986-02-28,7.59375
+691752,CVS,1986-03-03,7.296875
+691753,CVS,1986-03-04,7.34375
+691754,CVS,1986-03-05,7.40625
+691755,CVS,1986-03-06,7.484375
+691756,CVS,1986-03-07,7.546875
+691757,CVS,1986-03-10,7.625
+691758,CVS,1986-03-11,7.75
+691759,CVS,1986-03-12,7.640625
+691760,CVS,1986-03-13,7.53125
+691761,CVS,1986-03-14,7.8125
+691762,CVS,1986-03-17,7.921875
+691763,CVS,1986-03-18,7.875
+691764,CVS,1986-03-19,7.890625
+691765,CVS,1986-03-20,7.890625
+691766,CVS,1986-03-21,7.8125
+691767,CVS,1986-03-24,7.9375
+691768,CVS,1986-03-25,7.96875
+691769,CVS,1986-03-26,8.03125
+691770,CVS,1986-03-27,8.0
+691771,CVS,1986-03-31,7.84375
+691772,CVS,1986-04-01,7.4375
+691773,CVS,1986-04-02,7.71875
+691774,CVS,1986-04-03,7.5625
+691775,CVS,1986-04-04,7.5625
+691776,CVS,1986-04-07,7.546875
+691777,CVS,1986-04-08,7.75
+691778,CVS,1986-04-09,7.875
+691779,CVS,1986-04-10,7.828125
+691780,CVS,1986-04-11,7.78125
+691781,CVS,1986-04-14,7.859375
+691782,CVS,1986-04-15,7.734375
+691783,CVS,1986-04-16,7.984375
+691784,CVS,1986-04-17,8.21875
+691785,CVS,1986-04-18,8.359375
+691786,CVS,1986-04-21,8.46875
+691787,CVS,1986-04-22,8.125
+691788,CVS,1986-04-23,8.15625
+691789,CVS,1986-04-24,7.9375
+691790,CVS,1986-04-25,7.953125
+691791,CVS,1986-04-28,7.84375
+691792,CVS,1986-04-29,7.8125
+691793,CVS,1986-04-30,7.734375
+691794,CVS,1986-05-01,7.75
+691795,CVS,1986-05-02,7.65625
+691796,CVS,1986-05-05,7.6875
+691797,CVS,1986-05-06,7.640625
+691798,CVS,1986-05-07,7.6875
+691799,CVS,1986-05-08,7.859375
+691800,CVS,1986-05-09,7.90625
+691801,CVS,1986-05-12,8.03125
+691802,CVS,1986-05-13,8.0
+691803,CVS,1986-05-14,8.234375
+691804,CVS,1986-05-15,8.078125
+691805,CVS,1986-05-16,7.875
+691806,CVS,1986-05-19,7.828125
+691807,CVS,1986-05-20,7.90625
+691808,CVS,1986-05-21,7.90625
+691809,CVS,1986-05-22,8.46875
+691810,CVS,1986-05-23,8.390625
+691811,CVS,1986-05-27,8.609375
+691812,CVS,1986-05-28,8.828125
+691813,CVS,1986-05-29,9.0
+691814,CVS,1986-05-30,8.890625
+691815,CVS,1986-06-02,8.65625
+691816,CVS,1986-06-03,8.75
+691817,CVS,1986-06-04,8.71875
+691818,CVS,1986-06-05,8.734375
+691819,CVS,1986-06-06,8.75
+691820,CVS,1986-06-09,8.5625
+691821,CVS,1986-06-10,8.5625
+691822,CVS,1986-06-11,8.546875
+691823,CVS,1986-06-12,8.5
+691824,CVS,1986-06-13,8.578125
+691825,CVS,1986-06-16,8.5
+691826,CVS,1986-06-17,8.375
+691827,CVS,1986-06-18,8.453125
+691828,CVS,1986-06-19,8.5
+691829,CVS,1986-06-20,8.5625
+691830,CVS,1986-06-23,8.703125
+691831,CVS,1986-06-24,8.75
+691832,CVS,1986-06-25,8.8125
+691833,CVS,1986-06-26,8.90625
+691834,CVS,1986-06-27,8.875
+691835,CVS,1986-06-30,8.875
+691836,CVS,1986-07-01,8.875
+691837,CVS,1986-07-02,8.8125
+691838,CVS,1986-07-03,8.734375
+691839,CVS,1986-07-07,8.40625
+691840,CVS,1986-07-08,8.15625
+691841,CVS,1986-07-09,8.15625
+691842,CVS,1986-07-10,8.078125
+691843,CVS,1986-07-11,8.09375
+691844,CVS,1986-07-14,7.875
+691845,CVS,1986-07-15,7.8125
+691846,CVS,1986-07-16,7.875
+691847,CVS,1986-07-17,7.90625
+691848,CVS,1986-07-18,7.84375
+691849,CVS,1986-07-21,7.90625
+691850,CVS,1986-07-22,7.921875
+691851,CVS,1986-07-23,7.9375
+691852,CVS,1986-07-24,7.828125
+691853,CVS,1986-07-25,7.6875
+691854,CVS,1986-07-28,7.765625
+691855,CVS,1986-07-29,7.6875
+691856,CVS,1986-07-30,7.53125
+691857,CVS,1986-07-31,7.734375
+691858,CVS,1986-08-01,7.828125
+691859,CVS,1986-08-04,7.796875
+691860,CVS,1986-08-05,7.75
+691861,CVS,1986-08-06,7.59375
+691862,CVS,1986-08-07,7.5625
+691863,CVS,1986-08-08,7.546875
+691864,CVS,1986-08-11,7.625
+691865,CVS,1986-08-12,7.71875
+691866,CVS,1986-08-13,7.921875
+691867,CVS,1986-08-14,8.0
+691868,CVS,1986-08-15,8.046875
+691869,CVS,1986-08-18,8.03125
+691870,CVS,1986-08-19,8.015625
+691871,CVS,1986-08-20,8.0625
+691872,CVS,1986-08-21,8.0625
+691873,CVS,1986-08-22,8.0
+691874,CVS,1986-08-25,7.890625
+691875,CVS,1986-08-26,8.03125
+691876,CVS,1986-08-27,8.296875
+691877,CVS,1986-08-28,8.34375
+691878,CVS,1986-08-29,8.109375
+691879,CVS,1986-09-02,8.0625
+691880,CVS,1986-09-03,8.25
+691881,CVS,1986-09-04,8.375
+691882,CVS,1986-09-05,8.40625
+691883,CVS,1986-09-08,8.328125
+691884,CVS,1986-09-09,8.28125
+691885,CVS,1986-09-10,8.21875
+691886,CVS,1986-09-11,7.84375
+691887,CVS,1986-09-12,7.34375
+691888,CVS,1986-09-15,7.28125
+691889,CVS,1986-09-16,7.203125
+691890,CVS,1986-09-17,7.1875
+691891,CVS,1986-09-18,7.109375
+691892,CVS,1986-09-19,7.125
+691893,CVS,1986-09-22,7.375
+691894,CVS,1986-09-23,7.203125
+691895,CVS,1986-09-24,7.375
+691896,CVS,1986-09-25,7.28125
+691897,CVS,1986-09-26,7.34375
+691898,CVS,1986-09-29,7.265625
+691899,CVS,1986-09-30,7.25
+691900,CVS,1986-10-01,7.078125
+691901,CVS,1986-10-02,7.0625
+691902,CVS,1986-10-03,7.0625
+691903,CVS,1986-10-06,7.03125
+691904,CVS,1986-10-07,7.03125
+691905,CVS,1986-10-08,7.265625
+691906,CVS,1986-10-09,7.34375
+691907,CVS,1986-10-10,7.34375
+691908,CVS,1986-10-13,7.34375
+691909,CVS,1986-10-14,7.4375
+691910,CVS,1986-10-15,7.46875
+691911,CVS,1986-10-16,7.53125
+691912,CVS,1986-10-17,7.5625
+691913,CVS,1986-10-20,7.375
+691914,CVS,1986-10-21,7.453125
+691915,CVS,1986-10-22,7.4375
+691916,CVS,1986-10-23,7.71875
+691917,CVS,1986-10-24,7.671875
+691918,CVS,1986-10-27,7.75
+691919,CVS,1986-10-28,7.875
+691920,CVS,1986-10-29,7.828125
+691921,CVS,1986-10-30,7.96875
+691922,CVS,1986-10-31,7.921875
+691923,CVS,1986-11-03,7.90625
+691924,CVS,1986-11-04,8.046875
+691925,CVS,1986-11-05,7.953125
+691926,CVS,1986-11-06,7.9375
+691927,CVS,1986-11-07,7.78125
+691928,CVS,1986-11-10,7.859375
+691929,CVS,1986-11-11,8.125
+691930,CVS,1986-11-12,8.015625
+691931,CVS,1986-11-13,7.9375
+691932,CVS,1986-11-14,7.75
+691933,CVS,1986-11-17,7.640625
+691934,CVS,1986-11-18,7.1875
+691935,CVS,1986-11-19,7.3125
+691936,CVS,1986-11-20,7.375
+691937,CVS,1986-11-21,7.453125
+691938,CVS,1986-11-24,7.5625
+691939,CVS,1986-11-25,7.5625
+691940,CVS,1986-11-26,7.6875
+691941,CVS,1986-11-28,7.796875
+691942,CVS,1986-12-01,7.75
+691943,CVS,1986-12-02,8.03125
+691944,CVS,1986-12-03,7.90625
+691945,CVS,1986-12-04,7.96875
+691946,CVS,1986-12-05,7.890625
+691947,CVS,1986-12-08,7.84375
+691948,CVS,1986-12-09,7.71875
+691949,CVS,1986-12-10,7.671875
+691950,CVS,1986-12-11,7.625
+691951,CVS,1986-12-12,7.375
+691952,CVS,1986-12-15,7.171875
+691953,CVS,1986-12-16,7.125
+691954,CVS,1986-12-17,6.96875
+691955,CVS,1986-12-18,6.875
+691956,CVS,1986-12-19,7.125
+691957,CVS,1986-12-22,6.828125
+691958,CVS,1986-12-23,6.8125
+691959,CVS,1986-12-24,6.8125
+691960,CVS,1986-12-26,6.796875
+691961,CVS,1986-12-29,6.703125
+691962,CVS,1986-12-30,6.671875
+691963,CVS,1986-12-31,6.75
+691964,CVS,1987-01-02,6.875
+691965,CVS,1987-01-05,6.96875
+691966,CVS,1987-01-06,7.03125
+691967,CVS,1987-01-07,7.078125
+691968,CVS,1987-01-08,7.21875
+691969,CVS,1987-01-09,7.3125
+691970,CVS,1987-01-12,7.25
+691971,CVS,1987-01-13,7.296875
+691972,CVS,1987-01-14,7.375
+691973,CVS,1987-01-15,7.390625
+691974,CVS,1987-01-16,7.265625
+691975,CVS,1987-01-19,7.359375
+691976,CVS,1987-01-20,7.359375
+691977,CVS,1987-01-21,7.390625
+691978,CVS,1987-01-22,7.5
+691979,CVS,1987-01-23,7.609375
+691980,CVS,1987-01-26,7.625
+691981,CVS,1987-01-27,7.5
+691982,CVS,1987-01-28,7.625
+691983,CVS,1987-01-29,7.59375
+691984,CVS,1987-01-30,7.65625
+691985,CVS,1987-02-02,7.640625
+691986,CVS,1987-02-03,7.671875
+691987,CVS,1987-02-04,7.75
+691988,CVS,1987-02-05,7.828125
+691989,CVS,1987-02-06,7.796875
+691990,CVS,1987-02-09,7.78125
+691991,CVS,1987-02-10,7.84375
+691992,CVS,1987-02-11,8.125
+691993,CVS,1987-02-12,7.9375
+691994,CVS,1987-02-13,8.1875
+691995,CVS,1987-02-17,8.40625
+691996,CVS,1987-02-18,8.34375
+691997,CVS,1987-02-19,8.421875
+691998,CVS,1987-02-20,8.6875
+691999,CVS,1987-02-23,8.703125
+692000,CVS,1987-02-24,8.734375
+692001,CVS,1987-02-25,8.78125
+692002,CVS,1987-02-26,8.875
+692003,CVS,1987-02-27,9.09375
+692004,CVS,1987-03-02,8.9375
+692005,CVS,1987-03-03,8.796875
+692006,CVS,1987-03-04,8.828125
+692007,CVS,1987-03-05,8.734375
+692008,CVS,1987-03-06,8.796875
+692009,CVS,1987-03-09,8.875
+692010,CVS,1987-03-10,9.0
+692011,CVS,1987-03-11,9.046875
+692012,CVS,1987-03-12,8.96875
+692013,CVS,1987-03-13,8.8125
+692014,CVS,1987-03-16,8.734375
+692015,CVS,1987-03-17,8.75
+692016,CVS,1987-03-18,8.734375
+692017,CVS,1987-03-19,8.875
+692018,CVS,1987-03-20,9.125
+692019,CVS,1987-03-23,9.125
+692020,CVS,1987-03-24,9.1875
+692021,CVS,1987-03-25,9.21875
+692022,CVS,1987-03-26,9.25
+692023,CVS,1987-03-27,9.09375
+692024,CVS,1987-03-30,8.90625
+692025,CVS,1987-03-31,9.09375
+692026,CVS,1987-04-01,9.0625
+692027,CVS,1987-04-02,9.0625
+692028,CVS,1987-04-03,9.5625
+692029,CVS,1987-04-06,9.453125
+692030,CVS,1987-04-07,9.21875
+692031,CVS,1987-04-08,9.0625
+692032,CVS,1987-04-09,8.875
+692033,CVS,1987-04-10,8.859375
+692034,CVS,1987-04-13,8.796875
+692035,CVS,1987-04-14,8.40625
+692036,CVS,1987-04-15,8.59375
+692037,CVS,1987-04-16,8.640625
+692038,CVS,1987-04-20,8.40625
+692039,CVS,1987-04-21,8.5625
+692040,CVS,1987-04-22,8.421875
+692041,CVS,1987-04-23,8.375
+692042,CVS,1987-04-24,8.1875
+692043,CVS,1987-04-27,8.21875
+692044,CVS,1987-04-28,8.09375
+692045,CVS,1987-04-29,8.078125
+692046,CVS,1987-04-30,8.203125
+692047,CVS,1987-05-01,8.34375
+692048,CVS,1987-05-04,8.53125
+692049,CVS,1987-05-05,8.59375
+692050,CVS,1987-05-06,8.5
+692051,CVS,1987-05-07,8.46875
+692052,CVS,1987-05-08,8.390625
+692053,CVS,1987-05-11,8.328125
+692054,CVS,1987-05-12,8.25
+692055,CVS,1987-05-13,8.140625
+692056,CVS,1987-05-14,8.1875
+692057,CVS,1987-05-15,7.921875
+692058,CVS,1987-05-18,7.84375
+692059,CVS,1987-05-19,7.78125
+692060,CVS,1987-05-20,7.6875
+692061,CVS,1987-05-21,7.78125
+692062,CVS,1987-05-22,7.875
+692063,CVS,1987-05-26,8.15625
+692064,CVS,1987-05-27,8.15625
+692065,CVS,1987-05-28,8.265625
+692066,CVS,1987-05-29,8.453125
+692067,CVS,1987-06-01,8.484375
+692068,CVS,1987-06-02,8.484375
+692069,CVS,1987-06-03,8.609375
+692070,CVS,1987-06-04,8.53125
+692071,CVS,1987-06-05,8.546875
+692072,CVS,1987-06-08,8.59375
+692073,CVS,1987-06-09,8.625
+692074,CVS,1987-06-10,8.671875
+692075,CVS,1987-06-11,8.75
+692076,CVS,1987-06-12,8.953125
+692077,CVS,1987-06-15,9.15625
+692078,CVS,1987-06-16,9.296875
+692079,CVS,1987-06-17,9.3125
+692080,CVS,1987-06-18,9.28125
+692081,CVS,1987-06-19,9.453125
+692082,CVS,1987-06-22,9.46875
+692083,CVS,1987-06-23,9.28125
+692084,CVS,1987-06-24,9.3125
+692085,CVS,1987-06-25,9.359375
+692086,CVS,1987-06-26,9.3125
+692087,CVS,1987-06-29,9.3125
+692088,CVS,1987-06-30,9.171875
+692089,CVS,1987-07-01,9.15625
+692090,CVS,1987-07-02,9.109375
+692091,CVS,1987-07-06,9.0
+692092,CVS,1987-07-07,9.171875
+692093,CVS,1987-07-08,9.21875
+692094,CVS,1987-07-09,9.3125
+692095,CVS,1987-07-10,9.40625
+692096,CVS,1987-07-13,9.40625
+692097,CVS,1987-07-14,9.5
+692098,CVS,1987-07-15,9.671875
+692099,CVS,1987-07-16,9.84375
+692100,CVS,1987-07-17,10.0
+692101,CVS,1987-07-20,9.84375
+692102,CVS,1987-07-21,9.890625
+692103,CVS,1987-07-22,9.90625
+692104,CVS,1987-07-23,9.875
+692105,CVS,1987-07-24,9.96875
+692106,CVS,1987-07-27,9.9375
+692107,CVS,1987-07-28,9.8125
+692108,CVS,1987-07-29,9.953125
+692109,CVS,1987-07-30,9.984375
+692110,CVS,1987-07-31,9.953125
+692111,CVS,1987-08-03,9.71875
+692112,CVS,1987-08-04,9.65625
+692113,CVS,1987-08-05,9.71875
+692114,CVS,1987-08-06,9.9375
+692115,CVS,1987-08-07,10.09375
+692116,CVS,1987-08-10,10.21875
+692117,CVS,1987-08-11,10.265625
+692118,CVS,1987-08-12,10.234375
+692119,CVS,1987-08-13,10.453125
+692120,CVS,1987-08-14,10.375
+692121,CVS,1987-08-17,10.40625
+692122,CVS,1987-08-18,10.328125
+692123,CVS,1987-08-19,10.375
+692124,CVS,1987-08-20,10.40625
+692125,CVS,1987-08-21,10.4375
+692126,CVS,1987-08-24,10.25
+692127,CVS,1987-08-25,10.28125
+692128,CVS,1987-08-26,10.296875
+692129,CVS,1987-08-27,10.1875
+692130,CVS,1987-08-28,9.921875
+692131,CVS,1987-08-31,9.796875
+692132,CVS,1987-09-01,9.6875
+692133,CVS,1987-09-02,9.671875
+692134,CVS,1987-09-03,9.515625
+692135,CVS,1987-09-04,9.3125
+692136,CVS,1987-09-08,9.171875
+692137,CVS,1987-09-09,9.109375
+692138,CVS,1987-09-10,9.171875
+692139,CVS,1987-09-11,9.234375
+692140,CVS,1987-09-14,9.40625
+692141,CVS,1987-09-15,9.375
+692142,CVS,1987-09-16,9.3125
+692143,CVS,1987-09-17,9.390625
+692144,CVS,1987-09-18,9.46875
+692145,CVS,1987-09-21,9.265625
+692146,CVS,1987-09-22,9.375
+692147,CVS,1987-09-23,9.296875
+692148,CVS,1987-09-24,9.34375
+692149,CVS,1987-09-25,9.28125
+692150,CVS,1987-09-28,9.5
+692151,CVS,1987-09-29,9.5
+692152,CVS,1987-09-30,9.3125
+692153,CVS,1987-10-01,9.375
+692154,CVS,1987-10-02,9.34375
+692155,CVS,1987-10-05,9.328125
+692156,CVS,1987-10-06,9.1875
+692157,CVS,1987-10-07,9.109375
+692158,CVS,1987-10-08,8.796875
+692159,CVS,1987-10-09,8.65625
+692160,CVS,1987-10-12,8.65625
+692161,CVS,1987-10-13,8.734375
+692162,CVS,1987-10-14,8.4375
+692163,CVS,1987-10-15,8.125
+692164,CVS,1987-10-16,7.875
+692165,CVS,1987-10-19,6.65625
+692166,CVS,1987-10-20,6.0
+692167,CVS,1987-10-21,6.1875
+692168,CVS,1987-10-22,6.25
+692169,CVS,1987-10-23,6.6875
+692170,CVS,1987-10-26,6.28125
+692171,CVS,1987-10-27,6.40625
+692172,CVS,1987-10-28,6.46875
+692173,CVS,1987-10-29,6.6875
+692174,CVS,1987-10-30,6.703125
+692175,CVS,1987-11-02,6.71875
+692176,CVS,1987-11-03,6.671875
+692177,CVS,1987-11-04,6.703125
+692178,CVS,1987-11-05,6.9375
+692179,CVS,1987-11-06,6.90625
+692180,CVS,1987-11-09,6.75
+692181,CVS,1987-11-10,6.59375
+692182,CVS,1987-11-11,6.671875
+692183,CVS,1987-11-12,6.625
+692184,CVS,1987-11-13,6.65625
+692185,CVS,1987-11-16,6.75
+692186,CVS,1987-11-17,6.75
+692187,CVS,1987-11-18,6.8125
+692188,CVS,1987-11-19,6.640625
+692189,CVS,1987-11-20,6.546875
+692190,CVS,1987-11-23,6.578125
+692191,CVS,1987-11-24,6.546875
+692192,CVS,1987-11-25,6.390625
+692193,CVS,1987-11-27,6.296875
+692194,CVS,1987-11-30,5.875
+692195,CVS,1987-12-01,5.8125
+692196,CVS,1987-12-02,6.015625
+692197,CVS,1987-12-03,5.828125
+692198,CVS,1987-12-04,5.6875
+692199,CVS,1987-12-07,5.703125
+692200,CVS,1987-12-08,6.0
+692201,CVS,1987-12-09,6.03125
+692202,CVS,1987-12-10,5.9375
+692203,CVS,1987-12-11,5.9375
+692204,CVS,1987-12-14,6.09375
+692205,CVS,1987-12-15,6.0625
+692206,CVS,1987-12-16,6.328125
+692207,CVS,1987-12-17,5.9375
+692208,CVS,1987-12-18,6.15625
+692209,CVS,1987-12-21,6.328125
+692210,CVS,1987-12-22,6.234375
+692211,CVS,1987-12-23,6.4375
+692212,CVS,1987-12-24,6.578125
+692213,CVS,1987-12-28,6.4375
+692214,CVS,1987-12-29,6.421875
+692215,CVS,1987-12-30,6.546875
+692216,CVS,1987-12-31,6.625
+692217,CVS,1988-01-04,6.75
+692218,CVS,1988-01-05,7.015625
+692219,CVS,1988-01-06,7.125
+692220,CVS,1988-01-07,7.203125
+692221,CVS,1988-01-08,7.0625
+692222,CVS,1988-01-11,6.984375
+692223,CVS,1988-01-12,6.96875
+692224,CVS,1988-01-13,7.046875
+692225,CVS,1988-01-14,7.0625
+692226,CVS,1988-01-15,7.234375
+692227,CVS,1988-01-18,7.25
+692228,CVS,1988-01-19,7.328125
+692229,CVS,1988-01-20,7.203125
+692230,CVS,1988-01-21,7.0625
+692231,CVS,1988-01-22,7.140625
+692232,CVS,1988-01-25,7.46875
+692233,CVS,1988-01-26,7.46875
+692234,CVS,1988-01-27,7.59375
+692235,CVS,1988-01-28,7.53125
+692236,CVS,1988-01-29,7.59375
+692237,CVS,1988-02-01,7.515625
+692238,CVS,1988-02-02,7.609375
+692239,CVS,1988-02-03,7.4375
+692240,CVS,1988-02-04,7.578125
+692241,CVS,1988-02-05,7.53125
+692242,CVS,1988-02-08,7.46875
+692243,CVS,1988-02-09,7.453125
+692244,CVS,1988-02-10,7.640625
+692245,CVS,1988-02-11,7.78125
+692246,CVS,1988-02-12,8.0625
+692247,CVS,1988-02-16,8.046875
+692248,CVS,1988-02-17,8.03125
+692249,CVS,1988-02-18,7.875
+692250,CVS,1988-02-19,8.015625
+692251,CVS,1988-02-22,8.15625
+692252,CVS,1988-02-23,8.25
+692253,CVS,1988-02-24,8.328125
+692254,CVS,1988-02-25,8.25
+692255,CVS,1988-02-26,8.09375
+692256,CVS,1988-02-29,8.375
+692257,CVS,1988-03-01,8.234375
+692258,CVS,1988-03-02,8.25
+692259,CVS,1988-03-03,8.234375
+692260,CVS,1988-03-04,8.34375
+692261,CVS,1988-03-07,8.34375
+692262,CVS,1988-03-08,8.390625
+692263,CVS,1988-03-09,8.40625
+692264,CVS,1988-03-10,8.359375
+692265,CVS,1988-03-11,8.25
+692266,CVS,1988-03-14,8.3125
+692267,CVS,1988-03-15,8.34375
+692268,CVS,1988-03-16,8.625
+692269,CVS,1988-03-17,8.515625
+692270,CVS,1988-03-18,8.390625
+692271,CVS,1988-03-21,8.40625
+692272,CVS,1988-03-22,8.484375
+692273,CVS,1988-03-23,8.375
+692274,CVS,1988-03-24,8.21875
+692275,CVS,1988-03-25,8.078125
+692276,CVS,1988-03-28,8.0
+692277,CVS,1988-03-29,8.0625
+692278,CVS,1988-03-30,8.046875
+692279,CVS,1988-03-31,8.109375
+692280,CVS,1988-04-04,8.078125
+692281,CVS,1988-04-05,8.203125
+692282,CVS,1988-04-06,8.46875
+692283,CVS,1988-04-07,8.46875
+692284,CVS,1988-04-08,8.53125
+692285,CVS,1988-04-11,8.5625
+692286,CVS,1988-04-12,8.546875
+692287,CVS,1988-04-13,8.515625
+692288,CVS,1988-04-14,8.3125
+692289,CVS,1988-04-15,8.265625
+692290,CVS,1988-04-18,8.265625
+692291,CVS,1988-04-19,8.296875
+692292,CVS,1988-04-20,8.21875
+692293,CVS,1988-04-21,8.25
+692294,CVS,1988-04-22,8.296875
+692295,CVS,1988-04-25,8.40625
+692296,CVS,1988-04-26,8.421875
+692297,CVS,1988-04-27,8.46875
+692298,CVS,1988-04-28,8.375
+692299,CVS,1988-04-29,8.40625
+692300,CVS,1988-05-02,8.34375
+692301,CVS,1988-05-03,8.328125
+692302,CVS,1988-05-04,8.15625
+692303,CVS,1988-05-05,7.953125
+692304,CVS,1988-05-06,7.921875
+692305,CVS,1988-05-09,7.890625
+692306,CVS,1988-05-10,7.921875
+692307,CVS,1988-05-11,7.875
+692308,CVS,1988-05-12,7.875
+692309,CVS,1988-05-13,7.96875
+692310,CVS,1988-05-16,8.140625
+692311,CVS,1988-05-17,8.078125
+692312,CVS,1988-05-18,7.90625
+692313,CVS,1988-05-19,7.875
+692314,CVS,1988-05-20,7.8125
+692315,CVS,1988-05-23,7.890625
+692316,CVS,1988-05-24,7.890625
+692317,CVS,1988-05-25,7.875
+692318,CVS,1988-05-26,7.90625
+692319,CVS,1988-05-27,7.765625
+692320,CVS,1988-05-31,7.9375
+692321,CVS,1988-06-01,8.1875
+692322,CVS,1988-06-02,8.265625
+692323,CVS,1988-06-03,8.1875
+692324,CVS,1988-06-06,8.1875
+692325,CVS,1988-06-07,8.171875
+692326,CVS,1988-06-08,8.328125
+692327,CVS,1988-06-09,8.421875
+692328,CVS,1988-06-10,8.328125
+692329,CVS,1988-06-13,8.46875
+692330,CVS,1988-06-14,8.609375
+692331,CVS,1988-06-15,8.609375
+692332,CVS,1988-06-16,8.5
+692333,CVS,1988-06-17,8.4375
+692334,CVS,1988-06-20,8.484375
+692335,CVS,1988-06-21,8.46875
+692336,CVS,1988-06-22,8.609375
+692337,CVS,1988-06-23,8.609375
+692338,CVS,1988-06-24,8.65625
+692339,CVS,1988-06-27,8.5
+692340,CVS,1988-06-28,8.5
+692341,CVS,1988-06-29,8.421875
+692342,CVS,1988-06-30,8.578125
+692343,CVS,1988-07-01,8.40625
+692344,CVS,1988-07-05,8.484375
+692345,CVS,1988-07-06,8.546875
+692346,CVS,1988-07-07,8.625
+692347,CVS,1988-07-08,8.5
+692348,CVS,1988-07-11,8.5625
+692349,CVS,1988-07-12,8.5
+692350,CVS,1988-07-13,8.53125
+692351,CVS,1988-07-14,8.59375
+692352,CVS,1988-07-15,8.578125
+692353,CVS,1988-07-18,8.453125
+692354,CVS,1988-07-19,8.34375
+692355,CVS,1988-07-20,8.40625
+692356,CVS,1988-07-21,8.234375
+692357,CVS,1988-07-22,8.03125
+692358,CVS,1988-07-25,8.078125
+692359,CVS,1988-07-26,8.21875
+692360,CVS,1988-07-27,8.25
+692361,CVS,1988-07-28,8.390625
+692362,CVS,1988-07-29,8.5625
+692363,CVS,1988-08-01,8.625
+692364,CVS,1988-08-02,8.59375
+692365,CVS,1988-08-03,8.78125
+692366,CVS,1988-08-04,8.75
+692367,CVS,1988-08-05,8.734375
+692368,CVS,1988-08-08,8.6875
+692369,CVS,1988-08-09,8.59375
+692370,CVS,1988-08-10,8.4375
+692371,CVS,1988-08-11,8.46875
+692372,CVS,1988-08-12,8.609375
+692373,CVS,1988-08-15,8.515625
+692374,CVS,1988-08-16,8.5
+692375,CVS,1988-08-17,8.65625
+692376,CVS,1988-08-18,8.75
+692377,CVS,1988-08-19,8.59375
+692378,CVS,1988-08-22,8.4375
+692379,CVS,1988-08-23,8.453125
+692380,CVS,1988-08-24,8.46875
+692381,CVS,1988-08-25,8.390625
+692382,CVS,1988-08-26,8.359375
+692383,CVS,1988-08-29,8.4375
+692384,CVS,1988-08-30,8.4375
+692385,CVS,1988-08-31,8.46875
+692386,CVS,1988-09-01,8.359375
+692387,CVS,1988-09-02,8.34375
+692388,CVS,1988-09-06,8.40625
+692389,CVS,1988-09-07,8.46875
+692390,CVS,1988-09-08,8.484375
+692391,CVS,1988-09-09,8.609375
+692392,CVS,1988-09-12,8.59375
+692393,CVS,1988-09-13,8.578125
+692394,CVS,1988-09-14,8.59375
+692395,CVS,1988-09-15,8.59375
+692396,CVS,1988-09-16,8.65625
+692397,CVS,1988-09-19,8.65625
+692398,CVS,1988-09-20,8.6875
+692399,CVS,1988-09-21,8.65625
+692400,CVS,1988-09-22,8.625
+692401,CVS,1988-09-23,8.65625
+692402,CVS,1988-09-26,8.625
+692403,CVS,1988-09-27,8.65625
+692404,CVS,1988-09-28,8.734375
+692405,CVS,1988-09-29,8.75
+692406,CVS,1988-09-30,8.515625
+692407,CVS,1988-10-03,8.71875
+692408,CVS,1988-10-04,8.90625
+692409,CVS,1988-10-05,9.15625
+692410,CVS,1988-10-06,9.0625
+692411,CVS,1988-10-07,9.171875
+692412,CVS,1988-10-10,9.171875
+692413,CVS,1988-10-11,9.09375
+692414,CVS,1988-10-12,8.96875
+692415,CVS,1988-10-13,9.0625
+692416,CVS,1988-10-14,9.0625
+692417,CVS,1988-10-17,9.15625
+692418,CVS,1988-10-18,9.28125
+692419,CVS,1988-10-19,9.234375
+692420,CVS,1988-10-20,9.34375
+692421,CVS,1988-10-21,9.40625
+692422,CVS,1988-10-24,9.5625
+692423,CVS,1988-10-25,9.421875
+692424,CVS,1988-10-26,9.3125
+692425,CVS,1988-10-27,9.125
+692426,CVS,1988-10-28,9.234375
+692427,CVS,1988-10-31,9.3125
+692428,CVS,1988-11-01,9.1875
+692429,CVS,1988-11-02,9.21875
+692430,CVS,1988-11-03,9.234375
+692431,CVS,1988-11-04,9.140625
+692432,CVS,1988-11-07,8.890625
+692433,CVS,1988-11-08,8.90625
+692434,CVS,1988-11-09,8.96875
+692435,CVS,1988-11-10,8.953125
+692436,CVS,1988-11-11,8.84375
+692437,CVS,1988-11-14,8.734375
+692438,CVS,1988-11-15,8.734375
+692439,CVS,1988-11-16,8.703125
+692440,CVS,1988-11-17,8.84375
+692441,CVS,1988-11-18,8.796875
+692442,CVS,1988-11-21,8.75
+692443,CVS,1988-11-22,8.78125
+692444,CVS,1988-11-23,8.765625
+692445,CVS,1988-11-25,8.734375
+692446,CVS,1988-11-28,8.765625
+692447,CVS,1988-11-29,8.78125
+692448,CVS,1988-11-30,8.875
+692449,CVS,1988-12-01,8.953125
+692450,CVS,1988-12-02,8.96875
+692451,CVS,1988-12-05,9.234375
+692452,CVS,1988-12-06,9.421875
+692453,CVS,1988-12-07,9.515625
+692454,CVS,1988-12-08,9.34375
+692455,CVS,1988-12-09,9.40625
+692456,CVS,1988-12-12,9.4375
+692457,CVS,1988-12-13,9.328125
+692458,CVS,1988-12-14,9.34375
+692459,CVS,1988-12-15,9.28125
+692460,CVS,1988-12-16,9.359375
+692461,CVS,1988-12-19,9.28125
+692462,CVS,1988-12-20,9.25
+692463,CVS,1988-12-21,9.21875
+692464,CVS,1988-12-22,9.203125
+692465,CVS,1988-12-23,9.203125
+692466,CVS,1988-12-27,9.140625
+692467,CVS,1988-12-28,9.0625
+692468,CVS,1988-12-29,9.171875
+692469,CVS,1988-12-30,9.296875
+692470,CVS,1989-01-03,9.265625
+692471,CVS,1989-01-04,9.375
+692472,CVS,1989-01-05,9.515625
+692473,CVS,1989-01-06,9.546875
+692474,CVS,1989-01-09,9.515625
+692475,CVS,1989-01-10,9.546875
+692476,CVS,1989-01-11,9.625
+692477,CVS,1989-01-12,9.65625
+692478,CVS,1989-01-13,9.6875
+692479,CVS,1989-01-16,9.65625
+692480,CVS,1989-01-17,9.59375
+692481,CVS,1989-01-18,9.734375
+692482,CVS,1989-01-19,9.703125
+692483,CVS,1989-01-20,9.6875
+692484,CVS,1989-01-23,9.59375
+692485,CVS,1989-01-24,9.6875
+692486,CVS,1989-01-25,9.6875
+692487,CVS,1989-01-26,9.875
+692488,CVS,1989-01-27,10.015625
+692489,CVS,1989-01-30,9.953125
+692490,CVS,1989-01-31,10.0625
+692491,CVS,1989-02-01,10.125
+692492,CVS,1989-02-02,10.09375
+692493,CVS,1989-02-03,10.125
+692494,CVS,1989-02-06,10.140625
+692495,CVS,1989-02-07,10.109375
+692496,CVS,1989-02-08,10.171875
+692497,CVS,1989-02-09,10.03125
+692498,CVS,1989-02-10,10.09375
+692499,CVS,1989-02-13,10.015625
+692500,CVS,1989-02-14,10.03125
+692501,CVS,1989-02-15,10.03125
+692502,CVS,1989-02-16,10.125
+692503,CVS,1989-02-17,10.171875
+692504,CVS,1989-02-21,10.046875
+692505,CVS,1989-02-22,9.890625
+692506,CVS,1989-02-23,9.84375
+692507,CVS,1989-02-24,9.796875
+692508,CVS,1989-02-27,9.796875
+692509,CVS,1989-02-28,9.90625
+692510,CVS,1989-03-01,9.953125
+692511,CVS,1989-03-02,10.078125
+692512,CVS,1989-03-03,10.203125
+692513,CVS,1989-03-06,10.40625
+692514,CVS,1989-03-07,10.515625
+692515,CVS,1989-03-08,10.46875
+692516,CVS,1989-03-09,10.46875
+692517,CVS,1989-03-10,10.375
+692518,CVS,1989-03-13,10.40625
+692519,CVS,1989-03-14,10.375
+692520,CVS,1989-03-15,10.46875
+692521,CVS,1989-03-16,10.65625
+692522,CVS,1989-03-17,10.25
+692523,CVS,1989-03-20,10.0625
+692524,CVS,1989-03-21,10.0
+692525,CVS,1989-03-22,10.0
+692526,CVS,1989-03-23,9.9375
+692527,CVS,1989-03-27,10.09375
+692528,CVS,1989-03-28,10.09375
+692529,CVS,1989-03-29,10.28125
+692530,CVS,1989-03-30,10.25
+692531,CVS,1989-03-31,10.3125
+692532,CVS,1989-04-03,10.34375
+692533,CVS,1989-04-04,10.28125
+692534,CVS,1989-04-05,10.1875
+692535,CVS,1989-04-06,10.21875
+692536,CVS,1989-04-07,10.25
+692537,CVS,1989-04-10,10.0625
+692538,CVS,1989-04-11,10.0625
+692539,CVS,1989-04-12,10.0
+692540,CVS,1989-04-13,9.96875
+692541,CVS,1989-04-14,10.25
+692542,CVS,1989-04-17,10.25
+692543,CVS,1989-04-18,10.21875
+692544,CVS,1989-04-19,10.21875
+692545,CVS,1989-04-20,10.0625
+692546,CVS,1989-04-21,10.15625
+692547,CVS,1989-04-24,10.0
+692548,CVS,1989-04-25,10.03125
+692549,CVS,1989-04-26,10.03125
+692550,CVS,1989-04-27,10.1875
+692551,CVS,1989-04-28,10.28125
+692552,CVS,1989-05-01,10.21875
+692553,CVS,1989-05-02,10.28125
+692554,CVS,1989-05-03,10.15625
+692555,CVS,1989-05-04,10.125
+692556,CVS,1989-05-05,10.21875
+692557,CVS,1989-05-08,10.15625
+692558,CVS,1989-05-09,10.15625
+692559,CVS,1989-05-10,10.125
+692560,CVS,1989-05-11,10.3125
+692561,CVS,1989-05-12,10.59375
+692562,CVS,1989-05-15,10.75
+692563,CVS,1989-05-16,10.71875
+692564,CVS,1989-05-17,10.90625
+692565,CVS,1989-05-18,10.9375
+692566,CVS,1989-05-19,11.21875
+692567,CVS,1989-05-22,11.21875
+692568,CVS,1989-05-23,11.09375
+692569,CVS,1989-05-24,11.0625
+692570,CVS,1989-05-25,10.96875
+692571,CVS,1989-05-26,11.15625
+692572,CVS,1989-05-30,11.25
+692573,CVS,1989-05-31,11.34375
+692574,CVS,1989-06-01,11.5
+692575,CVS,1989-06-02,11.59375
+692576,CVS,1989-06-05,11.5
+692577,CVS,1989-06-06,11.25
+692578,CVS,1989-06-07,11.21875
+692579,CVS,1989-06-08,11.15625
+692580,CVS,1989-06-09,10.90625
+692581,CVS,1989-06-12,11.0
+692582,CVS,1989-06-13,10.96875
+692583,CVS,1989-06-14,10.9375
+692584,CVS,1989-06-15,10.625
+692585,CVS,1989-06-16,10.75
+692586,CVS,1989-06-19,10.625
+692587,CVS,1989-06-20,10.6875
+692588,CVS,1989-06-21,10.65625
+692589,CVS,1989-06-22,10.6875
+692590,CVS,1989-06-23,10.84375
+692591,CVS,1989-06-26,11.1875
+692592,CVS,1989-06-27,11.3125
+692593,CVS,1989-06-28,11.21875
+692594,CVS,1989-06-29,10.96875
+692595,CVS,1989-06-30,11.09375
+692596,CVS,1989-07-03,11.15625
+692597,CVS,1989-07-05,11.28125
+692598,CVS,1989-07-06,11.25
+692599,CVS,1989-07-07,11.46875
+692600,CVS,1989-07-10,11.40625
+692601,CVS,1989-07-11,11.5625
+692602,CVS,1989-07-12,11.59375
+692603,CVS,1989-07-13,11.59375
+692604,CVS,1989-07-14,11.65625
+692605,CVS,1989-07-17,11.59375
+692606,CVS,1989-07-18,11.46875
+692607,CVS,1989-07-19,11.53125
+692608,CVS,1989-07-20,11.5625
+692609,CVS,1989-07-21,11.625
+692610,CVS,1989-07-24,11.59375
+692611,CVS,1989-07-25,11.5625
+692612,CVS,1989-07-26,11.59375
+692613,CVS,1989-07-27,11.65625
+692614,CVS,1989-07-28,11.5625
+692615,CVS,1989-07-31,11.78125
+692616,CVS,1989-08-01,11.875
+692617,CVS,1989-08-02,12.0
+692618,CVS,1989-08-03,12.1875
+692619,CVS,1989-08-04,12.0
+692620,CVS,1989-08-07,12.375
+692621,CVS,1989-08-08,12.28125
+692622,CVS,1989-08-09,12.34375
+692623,CVS,1989-08-10,12.53125
+692624,CVS,1989-08-11,12.4375
+692625,CVS,1989-08-14,12.125
+692626,CVS,1989-08-15,12.34375
+692627,CVS,1989-08-16,12.5
+692628,CVS,1989-08-17,12.5625
+692629,CVS,1989-08-18,12.6875
+692630,CVS,1989-08-21,12.625
+692631,CVS,1989-08-22,12.5625
+692632,CVS,1989-08-23,12.6875
+692633,CVS,1989-08-24,12.75
+692634,CVS,1989-08-25,12.71875
+692635,CVS,1989-08-28,13.15625
+692636,CVS,1989-08-29,12.9375
+692637,CVS,1989-08-30,12.9375
+692638,CVS,1989-08-31,13.125
+692639,CVS,1989-09-01,13.3125
+692640,CVS,1989-09-05,13.125
+692641,CVS,1989-09-06,13.03125
+692642,CVS,1989-09-07,12.9375
+692643,CVS,1989-09-08,13.15625
+692644,CVS,1989-09-11,12.90625
+692645,CVS,1989-09-12,12.6875
+692646,CVS,1989-09-13,12.40625
+692647,CVS,1989-09-14,12.25
+692648,CVS,1989-09-15,12.1875
+692649,CVS,1989-09-18,12.25
+692650,CVS,1989-09-19,12.3125
+692651,CVS,1989-09-20,12.15625
+692652,CVS,1989-09-21,12.15625
+692653,CVS,1989-09-22,12.21875
+692654,CVS,1989-09-25,12.21875
+692655,CVS,1989-09-26,12.15625
+692656,CVS,1989-09-27,12.25
+692657,CVS,1989-09-28,12.4375
+692658,CVS,1989-09-29,12.46875
+692659,CVS,1989-10-02,12.5
+692660,CVS,1989-10-03,12.59375
+692661,CVS,1989-10-04,12.75
+692662,CVS,1989-10-05,12.9375
+692663,CVS,1989-10-06,12.96875
+692664,CVS,1989-10-09,13.0
+692665,CVS,1989-10-10,13.0
+692666,CVS,1989-10-11,13.0
+692667,CVS,1989-10-12,12.8125
+692668,CVS,1989-10-13,12.09375
+692669,CVS,1989-10-16,12.59375
+692670,CVS,1989-10-17,12.59375
+692671,CVS,1989-10-18,12.5
+692672,CVS,1989-10-19,12.75
+692673,CVS,1989-10-20,12.84375
+692674,CVS,1989-10-23,12.78125
+692675,CVS,1989-10-24,12.59375
+692676,CVS,1989-10-25,12.4375
+692677,CVS,1989-10-26,12.375
+692678,CVS,1989-10-27,12.4375
+692679,CVS,1989-10-30,12.375
+692680,CVS,1989-10-31,12.625
+692681,CVS,1989-11-01,12.59375
+692682,CVS,1989-11-02,12.40625
+692683,CVS,1989-11-03,12.375
+692684,CVS,1989-11-06,12.1875
+692685,CVS,1989-11-07,12.125
+692686,CVS,1989-11-08,12.25
+692687,CVS,1989-11-09,11.96875
+692688,CVS,1989-11-10,11.8125
+692689,CVS,1989-11-13,11.59375
+692690,CVS,1989-11-14,11.3125
+692691,CVS,1989-11-15,11.34375
+692692,CVS,1989-11-16,11.375
+692693,CVS,1989-11-17,11.46875
+692694,CVS,1989-11-20,11.40625
+692695,CVS,1989-11-21,11.375
+692696,CVS,1989-11-22,11.40625
+692697,CVS,1989-11-24,11.46875
+692698,CVS,1989-11-27,11.625
+692699,CVS,1989-11-28,11.53125
+692700,CVS,1989-11-29,11.40625
+692701,CVS,1989-11-30,11.4375
+692702,CVS,1989-12-01,11.46875
+692703,CVS,1989-12-04,11.5
+692704,CVS,1989-12-05,11.1875
+692705,CVS,1989-12-06,11.1875
+692706,CVS,1989-12-07,11.1875
+692707,CVS,1989-12-08,10.90625
+692708,CVS,1989-12-11,10.625
+692709,CVS,1989-12-12,10.875
+692710,CVS,1989-12-13,10.71875
+692711,CVS,1989-12-14,10.5
+692712,CVS,1989-12-15,10.53125
+692713,CVS,1989-12-18,10.59375
+692714,CVS,1989-12-19,10.6875
+692715,CVS,1989-12-20,10.625
+692716,CVS,1989-12-21,10.59375
+692717,CVS,1989-12-22,10.875
+692718,CVS,1989-12-26,10.90625
+692719,CVS,1989-12-27,11.0
+692720,CVS,1989-12-28,11.125
+692721,CVS,1989-12-29,11.15625
+692722,CVS,1990-01-02,11.3125
+692723,CVS,1990-01-03,11.53125
+692724,CVS,1990-01-04,11.5625
+692725,CVS,1990-01-05,11.46875
+692726,CVS,1990-01-08,11.21875
+692727,CVS,1990-01-09,11.03125
+692728,CVS,1990-01-10,10.9375
+692729,CVS,1990-01-11,11.15625
+692730,CVS,1990-01-12,11.0
+692731,CVS,1990-01-15,10.9375
+692732,CVS,1990-01-16,11.0625
+692733,CVS,1990-01-17,11.03125
+692734,CVS,1990-01-18,11.0625
+692735,CVS,1990-01-19,11.125
+692736,CVS,1990-01-22,11.0
+692737,CVS,1990-01-23,10.9375
+692738,CVS,1990-01-24,11.03125
+692739,CVS,1990-01-25,10.96875
+692740,CVS,1990-01-26,11.0
+692741,CVS,1990-01-29,11.03125
+692742,CVS,1990-01-30,11.0625
+692743,CVS,1990-01-31,11.3125
+692744,CVS,1990-02-01,11.03125
+692745,CVS,1990-02-02,10.96875
+692746,CVS,1990-02-05,11.0
+692747,CVS,1990-02-06,11.03125
+692748,CVS,1990-02-07,11.03125
+692749,CVS,1990-02-08,11.0
+692750,CVS,1990-02-09,11.0
+692751,CVS,1990-02-12,10.90625
+692752,CVS,1990-02-13,10.65625
+692753,CVS,1990-02-14,10.46875
+692754,CVS,1990-02-15,10.9375
+692755,CVS,1990-02-16,11.09375
+692756,CVS,1990-02-20,10.96875
+692757,CVS,1990-02-21,10.9375
+692758,CVS,1990-02-22,11.0
+692759,CVS,1990-02-23,10.96875
+692760,CVS,1990-02-26,11.125
+692761,CVS,1990-02-27,11.15625
+692762,CVS,1990-02-28,11.3125
+692763,CVS,1990-03-01,11.28125
+692764,CVS,1990-03-02,11.4375
+692765,CVS,1990-03-05,11.46875
+692766,CVS,1990-03-06,11.625
+692767,CVS,1990-03-07,11.71875
+692768,CVS,1990-03-08,12.15625
+692769,CVS,1990-03-09,11.9375
+692770,CVS,1990-03-12,12.0
+692771,CVS,1990-03-13,12.0
+692772,CVS,1990-03-14,12.03125
+692773,CVS,1990-03-15,12.0
+692774,CVS,1990-03-16,12.0625
+692775,CVS,1990-03-19,11.9375
+692776,CVS,1990-03-20,11.84375
+692777,CVS,1990-03-21,11.8125
+692778,CVS,1990-03-22,11.53125
+692779,CVS,1990-03-23,11.59375
+692780,CVS,1990-03-26,11.65625
+692781,CVS,1990-03-27,12.09375
+692782,CVS,1990-03-28,12.0
+692783,CVS,1990-03-29,11.9375
+692784,CVS,1990-03-30,11.84375
+692785,CVS,1990-04-02,11.8125
+692786,CVS,1990-04-03,12.25
+692787,CVS,1990-04-04,12.1875
+692788,CVS,1990-04-05,12.25
+692789,CVS,1990-04-06,12.34375
+692790,CVS,1990-04-09,12.21875
+692791,CVS,1990-04-10,12.125
+692792,CVS,1990-04-11,12.28125
+692793,CVS,1990-04-12,12.28125
+692794,CVS,1990-04-16,12.28125
+692795,CVS,1990-04-17,12.46875
+692796,CVS,1990-04-18,12.3125
+692797,CVS,1990-04-19,11.90625
+692798,CVS,1990-04-20,11.75
+692799,CVS,1990-04-23,11.4375
+692800,CVS,1990-04-24,11.3125
+692801,CVS,1990-04-25,11.375
+692802,CVS,1990-04-26,11.3125
+692803,CVS,1990-04-27,11.09375
+692804,CVS,1990-04-30,11.625
+692805,CVS,1990-05-01,11.625
+692806,CVS,1990-05-02,11.65625
+692807,CVS,1990-05-03,11.65625
+692808,CVS,1990-05-04,11.84375
+692809,CVS,1990-05-07,11.9375
+692810,CVS,1990-05-08,12.125
+692811,CVS,1990-05-09,11.90625
+692812,CVS,1990-05-10,11.9375
+692813,CVS,1990-05-11,12.15625
+692814,CVS,1990-05-14,12.3125
+692815,CVS,1990-05-15,12.1875
+692816,CVS,1990-05-16,12.21875
+692817,CVS,1990-05-17,12.21875
+692818,CVS,1990-05-18,12.34375
+692819,CVS,1990-05-21,12.375
+692820,CVS,1990-05-22,12.71875
+692821,CVS,1990-05-23,12.84375
+692822,CVS,1990-05-24,12.84375
+692823,CVS,1990-05-25,12.5
+692824,CVS,1990-05-29,12.625
+692825,CVS,1990-05-30,12.5
+692826,CVS,1990-05-31,12.40625
+692827,CVS,1990-06-01,12.53125
+692828,CVS,1990-06-04,12.53125
+692829,CVS,1990-06-05,12.65625
+692830,CVS,1990-06-06,12.71875
+692831,CVS,1990-06-07,12.875
+692832,CVS,1990-06-08,12.5625
+692833,CVS,1990-06-11,12.625
+692834,CVS,1990-06-12,13.09375
+692835,CVS,1990-06-13,13.03125
+692836,CVS,1990-06-14,12.96875
+692837,CVS,1990-06-15,12.71875
+692838,CVS,1990-06-18,12.53125
+692839,CVS,1990-06-19,12.59375
+692840,CVS,1990-06-20,12.59375
+692841,CVS,1990-06-21,12.9375
+692842,CVS,1990-06-22,12.84375
+692843,CVS,1990-06-25,12.5
+692844,CVS,1990-06-26,12.65625
+692845,CVS,1990-06-27,12.6875
+692846,CVS,1990-06-28,13.0625
+692847,CVS,1990-06-29,13.09375
+692848,CVS,1990-07-02,13.0625
+692849,CVS,1990-07-03,13.25
+692850,CVS,1990-07-05,13.125
+692851,CVS,1990-07-06,13.25
+692852,CVS,1990-07-09,13.375
+692853,CVS,1990-07-10,13.46875
+692854,CVS,1990-07-11,13.75
+692855,CVS,1990-07-12,14.1875
+692856,CVS,1990-07-13,14.40625
+692857,CVS,1990-07-16,14.375
+692858,CVS,1990-07-17,14.09375
+692859,CVS,1990-07-18,13.90625
+692860,CVS,1990-07-19,13.8125
+692861,CVS,1990-07-20,13.71875
+692862,CVS,1990-07-23,13.4375
+692863,CVS,1990-07-24,13.09375
+692864,CVS,1990-07-25,13.53125
+692865,CVS,1990-07-26,13.5
+692866,CVS,1990-07-27,13.5
+692867,CVS,1990-07-30,13.25
+692868,CVS,1990-07-31,13.1875
+692869,CVS,1990-08-01,13.03125
+692870,CVS,1990-08-02,12.8125
+692871,CVS,1990-08-03,12.5
+692872,CVS,1990-08-06,11.90625
+692873,CVS,1990-08-07,11.65625
+692874,CVS,1990-08-08,12.125
+692875,CVS,1990-08-09,12.1875
+692876,CVS,1990-08-10,11.78125
+692877,CVS,1990-08-13,11.78125
+692878,CVS,1990-08-14,11.75
+692879,CVS,1990-08-15,11.65625
+692880,CVS,1990-08-16,11.4375
+692881,CVS,1990-08-17,11.4375
+692882,CVS,1990-08-20,11.375
+692883,CVS,1990-08-21,11.375
+692884,CVS,1990-08-22,11.0
+692885,CVS,1990-08-23,10.75
+692886,CVS,1990-08-24,11.15625
+692887,CVS,1990-08-27,11.375
+692888,CVS,1990-08-28,11.40625
+692889,CVS,1990-08-29,11.25
+692890,CVS,1990-08-30,10.5
+692891,CVS,1990-08-31,10.46875
+692892,CVS,1990-09-04,10.34375
+692893,CVS,1990-09-05,10.3125
+692894,CVS,1990-09-06,10.28125
+692895,CVS,1990-09-07,10.0
+692896,CVS,1990-09-10,10.125
+692897,CVS,1990-09-11,9.9375
+692898,CVS,1990-09-12,9.96875
+692899,CVS,1990-09-13,10.03125
+692900,CVS,1990-09-14,10.25
+692901,CVS,1990-09-17,10.21875
+692902,CVS,1990-09-18,10.125
+692903,CVS,1990-09-19,10.15625
+692904,CVS,1990-09-20,9.90625
+692905,CVS,1990-09-21,9.8125
+692906,CVS,1990-09-24,9.40625
+692907,CVS,1990-09-25,9.625
+692908,CVS,1990-09-26,9.625
+692909,CVS,1990-09-27,9.5625
+692910,CVS,1990-09-28,9.5625
+692911,CVS,1990-10-01,9.65625
+692912,CVS,1990-10-02,9.6875
+692913,CVS,1990-10-03,9.75
+692914,CVS,1990-10-04,9.21875
+692915,CVS,1990-10-05,9.0
+692916,CVS,1990-10-08,9.15625
+692917,CVS,1990-10-09,9.09375
+692918,CVS,1990-10-10,8.625
+692919,CVS,1990-10-11,8.375
+692920,CVS,1990-10-12,8.53125
+692921,CVS,1990-10-15,8.53125
+692922,CVS,1990-10-16,8.625
+692923,CVS,1990-10-17,8.65625
+692924,CVS,1990-10-18,8.78125
+692925,CVS,1990-10-19,9.1875
+692926,CVS,1990-10-22,9.3125
+692927,CVS,1990-10-23,9.09375
+692928,CVS,1990-10-24,8.90625
+692929,CVS,1990-10-25,8.96875
+692930,CVS,1990-10-26,8.8125
+692931,CVS,1990-10-29,8.8125
+692932,CVS,1990-10-30,8.78125
+692933,CVS,1990-10-31,8.8125
+692934,CVS,1990-11-01,8.875
+692935,CVS,1990-11-02,9.09375
+692936,CVS,1990-11-05,9.21875
+692937,CVS,1990-11-06,9.21875
+692938,CVS,1990-11-07,9.0
+692939,CVS,1990-11-08,8.9375
+692940,CVS,1990-11-09,9.03125
+692941,CVS,1990-11-12,9.25
+692942,CVS,1990-11-13,9.40625
+692943,CVS,1990-11-14,9.71875
+692944,CVS,1990-11-15,9.9375
+692945,CVS,1990-11-16,9.78125
+692946,CVS,1990-11-19,9.8125
+692947,CVS,1990-11-20,9.625
+692948,CVS,1990-11-21,9.6875
+692949,CVS,1990-11-23,9.625
+692950,CVS,1990-11-26,9.75
+692951,CVS,1990-11-27,9.84375
+692952,CVS,1990-11-28,9.75
+692953,CVS,1990-11-29,9.5625
+692954,CVS,1990-11-30,9.53125
+692955,CVS,1990-12-03,9.96875
+692956,CVS,1990-12-04,9.875
+692957,CVS,1990-12-05,10.28125
+692958,CVS,1990-12-06,10.4375
+692959,CVS,1990-12-07,9.71875
+692960,CVS,1990-12-10,9.9375
+692961,CVS,1990-12-11,10.03125
+692962,CVS,1990-12-12,10.4375
+692963,CVS,1990-12-13,10.3125
+692964,CVS,1990-12-14,10.15625
+692965,CVS,1990-12-17,10.25
+692966,CVS,1990-12-18,10.5625
+692967,CVS,1990-12-19,10.3125
+692968,CVS,1990-12-20,10.5
+692969,CVS,1990-12-21,10.5625
+692970,CVS,1990-12-24,10.5
+692971,CVS,1990-12-26,10.40625
+692972,CVS,1990-12-27,10.15625
+692973,CVS,1990-12-28,10.21875
+692974,CVS,1990-12-31,10.5
+692975,CVS,1991-01-02,10.375
+692976,CVS,1991-01-03,9.96875
+692977,CVS,1991-01-04,10.21875
+692978,CVS,1991-01-07,10.03125
+692979,CVS,1991-01-08,10.21875
+692980,CVS,1991-01-09,10.0625
+692981,CVS,1991-01-10,9.75
+692982,CVS,1991-01-11,10.125
+692983,CVS,1991-01-14,10.1875
+692984,CVS,1991-01-15,10.21875
+692985,CVS,1991-01-16,10.125
+692986,CVS,1991-01-17,10.3125
+692987,CVS,1991-01-18,10.71875
+692988,CVS,1991-01-21,11.0625
+692989,CVS,1991-01-22,10.9375
+692990,CVS,1991-01-23,11.15625
+692991,CVS,1991-01-24,11.15625
+692992,CVS,1991-01-25,10.90625
+692993,CVS,1991-01-28,10.75
+692994,CVS,1991-01-29,11.125
+692995,CVS,1991-01-30,11.25
+692996,CVS,1991-01-31,11.4375
+692997,CVS,1991-02-01,11.3125
+692998,CVS,1991-02-04,11.5625
+692999,CVS,1991-02-05,11.6875
+693000,CVS,1991-02-06,12.125
+693001,CVS,1991-02-07,12.125
+693002,CVS,1991-02-08,12.1875
+693003,CVS,1991-02-11,12.46875
+693004,CVS,1991-02-12,12.34375
+693005,CVS,1991-02-13,12.28125
+693006,CVS,1991-02-14,12.21875
+693007,CVS,1991-02-15,12.25
+693008,CVS,1991-02-19,12.125
+693009,CVS,1991-02-20,12.09375
+693010,CVS,1991-02-21,11.71875
+693011,CVS,1991-02-22,11.8125
+693012,CVS,1991-02-25,11.9375
+693013,CVS,1991-02-26,12.0
+693014,CVS,1991-02-27,11.90625
+693015,CVS,1991-02-28,12.09375
+693016,CVS,1991-03-01,12.375
+693017,CVS,1991-03-04,12.3125
+693018,CVS,1991-03-05,12.46875
+693019,CVS,1991-03-06,12.59375
+693020,CVS,1991-03-07,12.78125
+693021,CVS,1991-03-08,12.6875
+693022,CVS,1991-03-11,12.625
+693023,CVS,1991-03-12,12.46875
+693024,CVS,1991-03-13,12.375
+693025,CVS,1991-03-14,12.40625
+693026,CVS,1991-03-15,12.59375
+693027,CVS,1991-03-18,12.375
+693028,CVS,1991-03-19,12.25
+693029,CVS,1991-03-20,12.3125
+693030,CVS,1991-03-21,12.5
+693031,CVS,1991-03-22,12.5
+693032,CVS,1991-03-25,12.5625
+693033,CVS,1991-03-26,13.125
+693034,CVS,1991-03-27,13.5
+693035,CVS,1991-03-28,13.21875
+693036,CVS,1991-04-01,13.125
+693037,CVS,1991-04-02,12.9375
+693038,CVS,1991-04-03,12.84375
+693039,CVS,1991-04-04,13.25
+693040,CVS,1991-04-05,12.96875
+693041,CVS,1991-04-08,12.9375
+693042,CVS,1991-04-09,12.9375
+693043,CVS,1991-04-10,12.96875
+693044,CVS,1991-04-11,13.28125
+693045,CVS,1991-04-12,13.25
+693046,CVS,1991-04-15,12.8125
+693047,CVS,1991-04-16,12.71875
+693048,CVS,1991-04-17,13.0
+693049,CVS,1991-04-18,13.1875
+693050,CVS,1991-04-19,13.125
+693051,CVS,1991-04-22,13.0625
+693052,CVS,1991-04-23,12.75
+693053,CVS,1991-04-24,12.75
+693054,CVS,1991-04-25,12.3125
+693055,CVS,1991-04-26,12.40625
+693056,CVS,1991-04-29,12.1875
+693057,CVS,1991-04-30,12.125
+693058,CVS,1991-05-01,12.25
+693059,CVS,1991-05-02,12.34375
+693060,CVS,1991-05-03,12.21875
+693061,CVS,1991-05-06,12.25
+693062,CVS,1991-05-07,12.25
+693063,CVS,1991-05-08,12.21875
+693064,CVS,1991-05-09,12.46875
+693065,CVS,1991-05-10,12.375
+693066,CVS,1991-05-13,12.5
+693067,CVS,1991-05-14,12.375
+693068,CVS,1991-05-15,12.21875
+693069,CVS,1991-05-16,12.34375
+693070,CVS,1991-05-17,12.3125
+693071,CVS,1991-05-20,12.09375
+693072,CVS,1991-05-21,12.09375
+693073,CVS,1991-05-22,12.03125
+693074,CVS,1991-05-23,12.03125
+693075,CVS,1991-05-24,12.125
+693076,CVS,1991-05-28,12.625
+693077,CVS,1991-05-29,12.59375
+693078,CVS,1991-05-30,12.8125
+693079,CVS,1991-05-31,13.625
+693080,CVS,1991-06-03,13.3125
+693081,CVS,1991-06-04,13.28125
+693082,CVS,1991-06-05,13.28125
+693083,CVS,1991-06-06,13.125
+693084,CVS,1991-06-07,13.125
+693085,CVS,1991-06-10,13.25
+693086,CVS,1991-06-11,13.25
+693087,CVS,1991-06-12,12.75
+693088,CVS,1991-06-13,12.8125
+693089,CVS,1991-06-14,12.75
+693090,CVS,1991-06-17,12.59375
+693091,CVS,1991-06-18,12.53125
+693092,CVS,1991-06-19,12.375
+693093,CVS,1991-06-20,12.125
+693094,CVS,1991-06-21,12.625
+693095,CVS,1991-06-24,12.21875
+693096,CVS,1991-06-25,12.28125
+693097,CVS,1991-06-26,12.1875
+693098,CVS,1991-06-27,12.3125
+693099,CVS,1991-06-28,12.125
+693100,CVS,1991-07-01,12.09375
+693101,CVS,1991-07-02,12.1875
+693102,CVS,1991-07-03,12.0
+693103,CVS,1991-07-05,12.0625
+693104,CVS,1991-07-08,11.8125
+693105,CVS,1991-07-09,11.9375
+693106,CVS,1991-07-10,12.0
+693107,CVS,1991-07-11,12.375
+693108,CVS,1991-07-12,12.28125
+693109,CVS,1991-07-15,12.28125
+693110,CVS,1991-07-16,12.15625
+693111,CVS,1991-07-17,12.1875
+693112,CVS,1991-07-18,12.34375
+693113,CVS,1991-07-19,12.25
+693114,CVS,1991-07-22,12.15625
+693115,CVS,1991-07-23,12.21875
+693116,CVS,1991-07-24,12.0625
+693117,CVS,1991-07-25,11.9375
+693118,CVS,1991-07-26,11.75
+693119,CVS,1991-07-29,11.71875
+693120,CVS,1991-07-30,11.5
+693121,CVS,1991-07-31,11.71875
+693122,CVS,1991-08-01,11.6875
+693123,CVS,1991-08-02,11.71875
+693124,CVS,1991-08-05,11.5
+693125,CVS,1991-08-06,11.625
+693126,CVS,1991-08-07,11.71875
+693127,CVS,1991-08-08,11.71875
+693128,CVS,1991-08-09,11.6875
+693129,CVS,1991-08-12,11.6875
+693130,CVS,1991-08-13,11.6875
+693131,CVS,1991-08-14,11.6875
+693132,CVS,1991-08-15,11.75
+693133,CVS,1991-08-16,11.6875
+693134,CVS,1991-08-19,11.375
+693135,CVS,1991-08-20,11.46875
+693136,CVS,1991-08-21,11.96875
+693137,CVS,1991-08-22,12.15625
+693138,CVS,1991-08-23,12.03125
+693139,CVS,1991-08-26,11.9375
+693140,CVS,1991-08-27,11.96875
+693141,CVS,1991-08-28,12.21875
+693142,CVS,1991-08-29,12.125
+693143,CVS,1991-08-30,12.0
+693144,CVS,1991-09-03,11.8125
+693145,CVS,1991-09-04,11.6875
+693146,CVS,1991-09-05,11.71875
+693147,CVS,1991-09-06,11.59375
+693148,CVS,1991-09-09,11.53125
+693149,CVS,1991-09-10,11.59375
+693150,CVS,1991-09-11,11.5625
+693151,CVS,1991-09-12,11.59375
+693152,CVS,1991-09-13,11.375
+693153,CVS,1991-09-16,11.875
+693154,CVS,1991-09-17,11.78125
+693155,CVS,1991-09-18,11.875
+693156,CVS,1991-09-19,11.84375
+693157,CVS,1991-09-20,11.78125
+693158,CVS,1991-09-23,11.8125
+693159,CVS,1991-09-24,11.875
+693160,CVS,1991-09-25,11.84375
+693161,CVS,1991-09-26,11.84375
+693162,CVS,1991-09-27,11.875
+693163,CVS,1991-09-30,11.78125
+693164,CVS,1991-10-01,11.875
+693165,CVS,1991-10-02,11.8125
+693166,CVS,1991-10-03,11.59375
+693167,CVS,1991-10-04,11.5625
+693168,CVS,1991-10-07,11.46875
+693169,CVS,1991-10-08,11.59375
+693170,CVS,1991-10-09,11.34375
+693171,CVS,1991-10-10,11.1875
+693172,CVS,1991-10-11,11.15625
+693173,CVS,1991-10-14,11.53125
+693174,CVS,1991-10-15,11.4375
+693175,CVS,1991-10-16,11.28125
+693176,CVS,1991-10-17,11.1875
+693177,CVS,1991-10-18,11.125
+693178,CVS,1991-10-21,11.125
+693179,CVS,1991-10-22,11.0
+693180,CVS,1991-10-23,10.9375
+693181,CVS,1991-10-24,10.875
+693182,CVS,1991-10-25,10.90625
+693183,CVS,1991-10-28,11.15625
+693184,CVS,1991-10-29,11.15625
+693185,CVS,1991-10-30,11.125
+693186,CVS,1991-10-31,11.0
+693187,CVS,1991-11-01,10.8125
+693188,CVS,1991-11-04,10.78125
+693189,CVS,1991-11-05,10.65625
+693190,CVS,1991-11-06,10.6875
+693191,CVS,1991-11-07,11.0
+693192,CVS,1991-11-08,11.09375
+693193,CVS,1991-11-11,10.8125
+693194,CVS,1991-11-12,11.0
+693195,CVS,1991-11-13,11.0625
+693196,CVS,1991-11-14,11.0625
+693197,CVS,1991-11-15,10.75
+693198,CVS,1991-11-18,10.5625
+693199,CVS,1991-11-19,10.40625
+693200,CVS,1991-11-20,10.40625
+693201,CVS,1991-11-21,10.25
+693202,CVS,1991-11-22,10.09375
+693203,CVS,1991-11-25,10.46875
+693204,CVS,1991-11-26,10.59375
+693205,CVS,1991-11-27,10.4375
+693206,CVS,1991-11-29,10.40625
+693207,CVS,1991-12-02,10.5
+693208,CVS,1991-12-03,10.46875
+693209,CVS,1991-12-04,10.25
+693210,CVS,1991-12-05,10.28125
+693211,CVS,1991-12-06,10.125
+693212,CVS,1991-12-09,9.9375
+693213,CVS,1991-12-10,9.75
+693214,CVS,1991-12-11,9.875
+693215,CVS,1991-12-12,10.125
+693216,CVS,1991-12-13,10.125
+693217,CVS,1991-12-16,9.96875
+693218,CVS,1991-12-17,9.9375
+693219,CVS,1991-12-18,9.8125
+693220,CVS,1991-12-19,9.625
+693221,CVS,1991-12-20,9.78125
+693222,CVS,1991-12-23,10.15625
+693223,CVS,1991-12-24,10.4375
+693224,CVS,1991-12-26,10.25
+693225,CVS,1991-12-27,10.40625
+693226,CVS,1991-12-30,10.6875
+693227,CVS,1991-12-31,11.125
+693228,CVS,1992-01-02,10.9375
+693229,CVS,1992-01-03,11.09375
+693230,CVS,1992-01-06,11.0625
+693231,CVS,1992-01-07,11.1875
+693232,CVS,1992-01-08,11.15625
+693233,CVS,1992-01-09,10.84375
+693234,CVS,1992-01-10,11.28125
+693235,CVS,1992-01-13,11.375
+693236,CVS,1992-01-14,11.6875
+693237,CVS,1992-01-15,11.5625
+693238,CVS,1992-01-16,11.5625
+693239,CVS,1992-01-17,11.65625
+693240,CVS,1992-01-20,11.75
+693241,CVS,1992-01-21,11.65625
+693242,CVS,1992-01-22,11.53125
+693243,CVS,1992-01-23,11.53125
+693244,CVS,1992-01-24,11.625
+693245,CVS,1992-01-27,11.8125
+693246,CVS,1992-01-28,12.0625
+693247,CVS,1992-01-29,11.84375
+693248,CVS,1992-01-30,11.96875
+693249,CVS,1992-01-31,12.0625
+693250,CVS,1992-02-03,12.0625
+693251,CVS,1992-02-04,12.03125
+693252,CVS,1992-02-05,12.1875
+693253,CVS,1992-02-06,12.28125
+693254,CVS,1992-02-07,12.28125
+693255,CVS,1992-02-10,12.28125
+693256,CVS,1992-02-11,12.25
+693257,CVS,1992-02-12,12.5
+693258,CVS,1992-02-13,12.4375
+693259,CVS,1992-02-14,12.40625
+693260,CVS,1992-02-18,12.34375
+693261,CVS,1992-02-19,12.25
+693262,CVS,1992-02-20,12.46875
+693263,CVS,1992-02-21,12.40625
+693264,CVS,1992-02-24,12.53125
+693265,CVS,1992-02-25,12.46875
+693266,CVS,1992-02-26,12.59375
+693267,CVS,1992-02-27,12.71875
+693268,CVS,1992-02-28,12.6875
+693269,CVS,1992-03-02,12.8125
+693270,CVS,1992-03-03,12.96875
+693271,CVS,1992-03-04,12.75
+693272,CVS,1992-03-05,12.5625
+693273,CVS,1992-03-06,12.5
+693274,CVS,1992-03-09,12.53125
+693275,CVS,1992-03-10,12.6875
+693276,CVS,1992-03-11,12.6875
+693277,CVS,1992-03-12,12.34375
+693278,CVS,1992-03-13,12.4375
+693279,CVS,1992-03-16,12.34375
+693280,CVS,1992-03-17,12.53125
+693281,CVS,1992-03-18,12.5625
+693282,CVS,1992-03-19,12.71875
+693283,CVS,1992-03-20,12.75
+693284,CVS,1992-03-23,12.375
+693285,CVS,1992-03-24,12.34375
+693286,CVS,1992-03-25,12.0625
+693287,CVS,1992-03-26,12.0
+693288,CVS,1992-03-27,12.0
+693289,CVS,1992-03-30,12.09375
+693290,CVS,1992-03-31,12.3125
+693291,CVS,1992-04-01,12.4375
+693292,CVS,1992-04-02,12.09375
+693293,CVS,1992-04-03,12.03125
+693294,CVS,1992-04-06,11.96875
+693295,CVS,1992-04-07,11.6875
+693296,CVS,1992-04-08,11.59375
+693297,CVS,1992-04-09,11.71875
+693298,CVS,1992-04-10,12.0625
+693299,CVS,1992-04-13,12.03125
+693300,CVS,1992-04-14,12.03125
+693301,CVS,1992-04-15,12.1875
+693302,CVS,1992-04-16,12.375
+693303,CVS,1992-04-20,12.1875
+693304,CVS,1992-04-21,12.25
+693305,CVS,1992-04-22,12.25
+693306,CVS,1992-04-23,12.25
+693307,CVS,1992-04-24,12.28125
+693308,CVS,1992-04-27,12.0625
+693309,CVS,1992-04-28,12.0
+693310,CVS,1992-04-29,12.0
+693311,CVS,1992-04-30,12.46875
+693312,CVS,1992-05-01,12.3125
+693313,CVS,1992-05-04,12.5625
+693314,CVS,1992-05-05,12.65625
+693315,CVS,1992-05-06,12.6875
+693316,CVS,1992-05-07,12.53125
+693317,CVS,1992-05-08,12.4375
+693318,CVS,1992-05-11,12.5
+693319,CVS,1992-05-12,12.15625
+693320,CVS,1992-05-13,12.21875
+693321,CVS,1992-05-14,12.125
+693322,CVS,1992-05-15,11.875
+693323,CVS,1992-05-18,11.96875
+693324,CVS,1992-05-19,12.15625
+693325,CVS,1992-05-20,11.78125
+693326,CVS,1992-05-21,11.71875
+693327,CVS,1992-05-22,11.75
+693328,CVS,1992-05-26,11.53125
+693329,CVS,1992-05-27,11.5
+693330,CVS,1992-05-28,11.5625
+693331,CVS,1992-05-29,11.53125
+693332,CVS,1992-06-01,11.4375
+693333,CVS,1992-06-02,11.375
+693334,CVS,1992-06-03,11.28125
+693335,CVS,1992-06-04,11.46875
+693336,CVS,1992-06-05,11.21875
+693337,CVS,1992-06-08,11.34375
+693338,CVS,1992-06-09,11.1875
+693339,CVS,1992-06-10,11.15625
+693340,CVS,1992-06-11,11.1875
+693341,CVS,1992-06-12,11.5
+693342,CVS,1992-06-15,11.34375
+693343,CVS,1992-06-16,11.28125
+693344,CVS,1992-06-17,11.1875
+693345,CVS,1992-06-18,10.96875
+693346,CVS,1992-06-19,11.09375
+693347,CVS,1992-06-22,10.9375
+693348,CVS,1992-06-23,11.0625
+693349,CVS,1992-06-24,11.1875
+693350,CVS,1992-06-25,11.28125
+693351,CVS,1992-06-26,11.3125
+693352,CVS,1992-06-29,11.34375
+693353,CVS,1992-06-30,11.375
+693354,CVS,1992-07-01,11.96875
+693355,CVS,1992-07-02,11.75
+693356,CVS,1992-07-06,11.59375
+693357,CVS,1992-07-07,11.25
+693358,CVS,1992-07-08,11.1875
+693359,CVS,1992-07-09,11.53125
+693360,CVS,1992-07-10,11.5
+693361,CVS,1992-07-13,11.59375
+693362,CVS,1992-07-14,11.59375
+693363,CVS,1992-07-15,11.8125
+693364,CVS,1992-07-16,11.65625
+693365,CVS,1992-07-17,11.625
+693366,CVS,1992-07-20,11.5625
+693367,CVS,1992-07-21,11.5625
+693368,CVS,1992-07-22,11.59375
+693369,CVS,1992-07-23,11.84375
+693370,CVS,1992-07-24,11.78125
+693371,CVS,1992-07-27,11.9375
+693372,CVS,1992-07-28,12.03125
+693373,CVS,1992-07-29,12.125
+693374,CVS,1992-07-30,12.1875
+693375,CVS,1992-07-31,12.46875
+693376,CVS,1992-08-03,12.40625
+693377,CVS,1992-08-04,12.375
+693378,CVS,1992-08-05,12.4375
+693379,CVS,1992-08-06,12.4375
+693380,CVS,1992-08-07,12.4375
+693381,CVS,1992-08-10,12.5
+693382,CVS,1992-08-11,12.3125
+693383,CVS,1992-08-12,12.21875
+693384,CVS,1992-08-13,12.15625
+693385,CVS,1992-08-14,12.0625
+693386,CVS,1992-08-17,12.125
+693387,CVS,1992-08-18,12.21875
+693388,CVS,1992-08-19,12.21875
+693389,CVS,1992-08-20,12.21875
+693390,CVS,1992-08-21,12.0625
+693391,CVS,1992-08-24,11.6875
+693392,CVS,1992-08-25,11.84375
+693393,CVS,1992-08-26,12.09375
+693394,CVS,1992-08-27,12.125
+693395,CVS,1992-08-28,12.1875
+693396,CVS,1992-08-31,12.3125
+693397,CVS,1992-09-01,12.5625
+693398,CVS,1992-09-02,12.4375
+693399,CVS,1992-09-03,12.46875
+693400,CVS,1992-09-04,12.46875
+693401,CVS,1992-09-08,12.4375
+693402,CVS,1992-09-09,12.4375
+693403,CVS,1992-09-10,12.4375
+693404,CVS,1992-09-11,12.5
+693405,CVS,1992-09-14,12.65625
+693406,CVS,1992-09-15,12.625
+693407,CVS,1992-09-16,12.625
+693408,CVS,1992-09-17,12.65625
+693409,CVS,1992-09-18,12.5
+693410,CVS,1992-09-21,12.40625
+693411,CVS,1992-09-22,12.40625
+693412,CVS,1992-09-23,12.4375
+693413,CVS,1992-09-24,12.375
+693414,CVS,1992-09-25,12.40625
+693415,CVS,1992-09-28,12.4375
+693416,CVS,1992-09-29,12.46875
+693417,CVS,1992-09-30,12.625
+693418,CVS,1992-10-01,12.59375
+693419,CVS,1992-10-02,12.4375
+693420,CVS,1992-10-05,12.375
+693421,CVS,1992-10-06,12.375
+693422,CVS,1992-10-07,12.5625
+693423,CVS,1992-10-08,12.4375
+693424,CVS,1992-10-09,11.90625
+693425,CVS,1992-10-12,11.96875
+693426,CVS,1992-10-13,12.125
+693427,CVS,1992-10-14,12.09375
+693428,CVS,1992-10-15,12.03125
+693429,CVS,1992-10-16,12.25
+693430,CVS,1992-10-19,12.5
+693431,CVS,1992-10-20,12.40625
+693432,CVS,1992-10-21,12.375
+693433,CVS,1992-10-22,12.53125
+693434,CVS,1992-10-23,12.53125
+693435,CVS,1992-10-26,12.75
+693436,CVS,1992-10-27,13.0625
+693437,CVS,1992-10-28,13.25
+693438,CVS,1992-10-29,13.25
+693439,CVS,1992-10-30,13.25
+693440,CVS,1992-11-02,13.25
+693441,CVS,1992-11-03,13.1875
+693442,CVS,1992-11-04,13.0625
+693443,CVS,1992-11-05,12.75
+693444,CVS,1992-11-06,12.625
+693445,CVS,1992-11-09,12.65625
+693446,CVS,1992-11-10,12.625
+693447,CVS,1992-11-11,12.8125
+693448,CVS,1992-11-12,12.84375
+693449,CVS,1992-11-13,12.84375
+693450,CVS,1992-11-16,12.84375
+693451,CVS,1992-11-17,12.78125
+693452,CVS,1992-11-18,12.84375
+693453,CVS,1992-11-19,12.90625
+693454,CVS,1992-11-20,13.3125
+693455,CVS,1992-11-23,13.09375
+693456,CVS,1992-11-24,13.1875
+693457,CVS,1992-11-25,13.21875
+693458,CVS,1992-11-27,13.40625
+693459,CVS,1992-11-30,13.59375
+693460,CVS,1992-12-01,13.53125
+693461,CVS,1992-12-02,13.3125
+693462,CVS,1992-12-03,13.09375
+693463,CVS,1992-12-04,12.90625
+693464,CVS,1992-12-07,12.875
+693465,CVS,1992-12-08,12.84375
+693466,CVS,1992-12-09,12.875
+693467,CVS,1992-12-10,12.90625
+693468,CVS,1992-12-11,12.6875
+693469,CVS,1992-12-14,12.6875
+693470,CVS,1992-12-15,12.8125
+693471,CVS,1992-12-16,12.9375
+693472,CVS,1992-12-17,12.9375
+693473,CVS,1992-12-18,12.90625
+693474,CVS,1992-12-21,12.875
+693475,CVS,1992-12-22,13.125
+693476,CVS,1992-12-23,13.59375
+693477,CVS,1992-12-24,13.46875
+693478,CVS,1992-12-28,13.3125
+693479,CVS,1992-12-29,13.25
+693480,CVS,1992-12-30,13.40625
+693481,CVS,1992-12-31,13.28125
+693482,CVS,1993-01-04,13.40625
+693483,CVS,1993-01-05,13.4375
+693484,CVS,1993-01-06,13.4375
+693485,CVS,1993-01-07,13.5
+693486,CVS,1993-01-08,13.28125
+693487,CVS,1993-01-11,13.34375
+693488,CVS,1993-01-12,13.3125
+693489,CVS,1993-01-13,13.3125
+693490,CVS,1993-01-14,13.5
+693491,CVS,1993-01-15,13.4375
+693492,CVS,1993-01-18,13.46875
+693493,CVS,1993-01-19,13.3125
+693494,CVS,1993-01-20,13.1875
+693495,CVS,1993-01-21,13.21875
+693496,CVS,1993-01-22,13.0625
+693497,CVS,1993-01-25,12.9375
+693498,CVS,1993-01-26,12.96875
+693499,CVS,1993-01-27,12.9375
+693500,CVS,1993-01-28,12.71875
+693501,CVS,1993-01-29,12.875
+693502,CVS,1993-02-01,12.90625
+693503,CVS,1993-02-02,13.0
+693504,CVS,1993-02-03,13.15625
+693505,CVS,1993-02-04,13.125
+693506,CVS,1993-02-05,12.78125
+693507,CVS,1993-02-08,12.5625
+693508,CVS,1993-02-09,12.5625
+693509,CVS,1993-02-10,12.375
+693510,CVS,1993-02-11,12.40625
+693511,CVS,1993-02-12,12.5
+693512,CVS,1993-02-16,12.34375
+693513,CVS,1993-02-17,11.875
+693514,CVS,1993-02-18,11.75
+693515,CVS,1993-02-19,11.8125
+693516,CVS,1993-02-22,12.125
+693517,CVS,1993-02-23,12.15625
+693518,CVS,1993-02-24,12.1875
+693519,CVS,1993-02-25,12.15625
+693520,CVS,1993-02-26,12.1875
+693521,CVS,1993-03-01,12.125
+693522,CVS,1993-03-02,12.1875
+693523,CVS,1993-03-03,12.3125
+693524,CVS,1993-03-04,12.1875
+693525,CVS,1993-03-05,12.1875
+693526,CVS,1993-03-08,12.4375
+693527,CVS,1993-03-09,12.40625
+693528,CVS,1993-03-10,12.375
+693529,CVS,1993-03-11,12.34375
+693530,CVS,1993-03-12,11.875
+693531,CVS,1993-03-15,11.84375
+693532,CVS,1993-03-16,11.8125
+693533,CVS,1993-03-17,12.1875
+693534,CVS,1993-03-18,12.28125
+693535,CVS,1993-03-19,12.09375
+693536,CVS,1993-03-22,12.125
+693537,CVS,1993-03-23,12.09375
+693538,CVS,1993-03-24,11.96875
+693539,CVS,1993-03-25,11.9375
+693540,CVS,1993-03-26,11.9375
+693541,CVS,1993-03-29,12.0
+693542,CVS,1993-03-30,11.96875
+693543,CVS,1993-03-31,12.03125
+693544,CVS,1993-04-01,11.9375
+693545,CVS,1993-04-02,11.71875
+693546,CVS,1993-04-05,11.6875
+693547,CVS,1993-04-06,11.5625
+693548,CVS,1993-04-07,11.5625
+693549,CVS,1993-04-08,11.21875
+693550,CVS,1993-04-12,11.375
+693551,CVS,1993-04-13,11.625
+693552,CVS,1993-04-14,11.59375
+693553,CVS,1993-04-15,11.40625
+693554,CVS,1993-04-16,11.25
+693555,CVS,1993-04-19,11.0625
+693556,CVS,1993-04-20,11.03125
+693557,CVS,1993-04-21,11.34375
+693558,CVS,1993-04-22,11.0625
+693559,CVS,1993-04-23,11.25
+693560,CVS,1993-04-26,11.125
+693561,CVS,1993-04-27,11.28125
+693562,CVS,1993-04-28,11.25
+693563,CVS,1993-04-29,11.15625
+693564,CVS,1993-04-30,11.25
+693565,CVS,1993-05-03,11.34375
+693566,CVS,1993-05-04,11.46875
+693567,CVS,1993-05-05,11.6875
+693568,CVS,1993-05-06,11.5
+693569,CVS,1993-05-07,11.34375
+693570,CVS,1993-05-10,11.28125
+693571,CVS,1993-05-11,11.34375
+693572,CVS,1993-05-12,11.5
+693573,CVS,1993-05-13,11.40625
+693574,CVS,1993-05-14,11.5625
+693575,CVS,1993-05-17,11.78125
+693576,CVS,1993-05-18,11.6875
+693577,CVS,1993-05-19,11.71875
+693578,CVS,1993-05-20,11.78125
+693579,CVS,1993-05-21,11.8125
+693580,CVS,1993-05-24,11.84375
+693581,CVS,1993-05-25,11.71875
+693582,CVS,1993-05-26,11.6875
+693583,CVS,1993-05-27,11.65625
+693584,CVS,1993-05-28,11.71875
+693585,CVS,1993-06-01,11.75
+693586,CVS,1993-06-02,11.875
+693587,CVS,1993-06-03,11.71875
+693588,CVS,1993-06-04,11.71875
+693589,CVS,1993-06-07,11.625
+693590,CVS,1993-06-08,11.5625
+693591,CVS,1993-06-09,11.5625
+693592,CVS,1993-06-10,11.4375
+693593,CVS,1993-06-11,11.75
+693594,CVS,1993-06-14,11.71875
+693595,CVS,1993-06-15,11.6875
+693596,CVS,1993-06-16,11.75
+693597,CVS,1993-06-17,11.59375
+693598,CVS,1993-06-18,11.28125
+693599,CVS,1993-06-21,11.46875
+693600,CVS,1993-06-22,11.375
+693601,CVS,1993-06-23,11.1875
+693602,CVS,1993-06-24,11.25
+693603,CVS,1993-06-25,11.375
+693604,CVS,1993-06-28,11.40625
+693605,CVS,1993-06-29,11.46875
+693606,CVS,1993-06-30,11.65625
+693607,CVS,1993-07-01,11.4375
+693608,CVS,1993-07-02,11.3125
+693609,CVS,1993-07-06,11.15625
+693610,CVS,1993-07-07,11.09375
+693611,CVS,1993-07-08,11.25
+693612,CVS,1993-07-09,11.46875
+693613,CVS,1993-07-12,11.5625
+693614,CVS,1993-07-13,11.4375
+693615,CVS,1993-07-14,11.6875
+693616,CVS,1993-07-15,11.625
+693617,CVS,1993-07-16,11.3125
+693618,CVS,1993-07-19,11.28125
+693619,CVS,1993-07-20,10.9375
+693620,CVS,1993-07-21,11.125
+693621,CVS,1993-07-22,10.8125
+693622,CVS,1993-07-23,11.0
+693623,CVS,1993-07-26,11.1875
+693624,CVS,1993-07-27,11.25
+693625,CVS,1993-07-28,11.28125
+693626,CVS,1993-07-29,11.4375
+693627,CVS,1993-07-30,11.5625
+693628,CVS,1993-08-02,11.375
+693629,CVS,1993-08-03,11.3125
+693630,CVS,1993-08-04,11.25
+693631,CVS,1993-08-05,11.1875
+693632,CVS,1993-08-06,11.28125
+693633,CVS,1993-08-09,11.25
+693634,CVS,1993-08-10,11.21875
+693635,CVS,1993-08-11,11.21875
+693636,CVS,1993-08-12,11.1875
+693637,CVS,1993-08-13,11.21875
+693638,CVS,1993-08-16,11.21875
+693639,CVS,1993-08-17,11.1875
+693640,CVS,1993-08-18,11.3125
+693641,CVS,1993-08-19,11.34375
+693642,CVS,1993-08-20,11.53125
+693643,CVS,1993-08-23,11.5
+693644,CVS,1993-08-24,11.6875
+693645,CVS,1993-08-25,11.59375
+693646,CVS,1993-08-26,11.6875
+693647,CVS,1993-08-27,11.65625
+693648,CVS,1993-08-30,11.59375
+693649,CVS,1993-08-31,11.75
+693650,CVS,1993-09-01,11.625
+693651,CVS,1993-09-02,11.375
+693652,CVS,1993-09-03,11.1875
+693653,CVS,1993-09-07,11.0625
+693654,CVS,1993-09-08,11.0
+693655,CVS,1993-09-09,10.75
+693656,CVS,1993-09-10,10.90625
+693657,CVS,1993-09-13,10.6875
+693658,CVS,1993-09-14,10.75
+693659,CVS,1993-09-15,10.90625
+693660,CVS,1993-09-16,10.96875
+693661,CVS,1993-09-17,10.90625
+693662,CVS,1993-09-20,10.78125
+693663,CVS,1993-09-21,10.71875
+693664,CVS,1993-09-22,10.75
+693665,CVS,1993-09-23,10.90625
+693666,CVS,1993-09-24,11.09375
+693667,CVS,1993-09-27,11.15625
+693668,CVS,1993-09-28,11.25
+693669,CVS,1993-09-29,10.9375
+693670,CVS,1993-09-30,11.0
+693671,CVS,1993-10-01,10.96875
+693672,CVS,1993-10-04,10.875
+693673,CVS,1993-10-05,10.9375
+693674,CVS,1993-10-06,10.9375
+693675,CVS,1993-10-07,11.03125
+693676,CVS,1993-10-08,11.28125
+693677,CVS,1993-10-11,11.3125
+693678,CVS,1993-10-12,11.3125
+693679,CVS,1993-10-13,11.25
+693680,CVS,1993-10-14,11.125
+693681,CVS,1993-10-15,11.28125
+693682,CVS,1993-10-18,11.1875
+693683,CVS,1993-10-19,11.1875
+693684,CVS,1993-10-20,11.09375
+693685,CVS,1993-10-21,10.8125
+693686,CVS,1993-10-22,10.84375
+693687,CVS,1993-10-25,10.6875
+693688,CVS,1993-10-26,10.6875
+693689,CVS,1993-10-27,10.53125
+693690,CVS,1993-10-28,10.46875
+693691,CVS,1993-10-29,10.5
+693692,CVS,1993-11-01,10.625
+693693,CVS,1993-11-02,10.625
+693694,CVS,1993-11-03,10.40625
+693695,CVS,1993-11-04,10.25
+693696,CVS,1993-11-05,10.3125
+693697,CVS,1993-11-08,10.375
+693698,CVS,1993-11-09,10.4375
+693699,CVS,1993-11-10,10.5
+693700,CVS,1993-11-11,10.4375
+693701,CVS,1993-11-12,10.5
+693702,CVS,1993-11-15,10.5
+693703,CVS,1993-11-16,10.625
+693704,CVS,1993-11-17,10.5625
+693705,CVS,1993-11-18,10.625
+693706,CVS,1993-11-19,10.4375
+693707,CVS,1993-11-22,10.15625
+693708,CVS,1993-11-23,9.96875
+693709,CVS,1993-11-24,10.03125
+693710,CVS,1993-11-26,10.09375
+693711,CVS,1993-11-29,10.125
+693712,CVS,1993-11-30,10.25
+693713,CVS,1993-12-01,10.21875
+693714,CVS,1993-12-02,10.25
+693715,CVS,1993-12-03,10.25
+693716,CVS,1993-12-06,10.125
+693717,CVS,1993-12-07,10.0
+693718,CVS,1993-12-08,9.96875
+693719,CVS,1993-12-09,9.90625
+693720,CVS,1993-12-10,9.875
+693721,CVS,1993-12-13,9.9375
+693722,CVS,1993-12-14,9.9375
+693723,CVS,1993-12-15,9.96875
+693724,CVS,1993-12-16,10.0
+693725,CVS,1993-12-17,10.0
+693726,CVS,1993-12-20,10.0
+693727,CVS,1993-12-21,9.96875
+693728,CVS,1993-12-22,9.9375
+693729,CVS,1993-12-23,9.96875
+693730,CVS,1993-12-27,10.15625
+693731,CVS,1993-12-28,10.0625
+693732,CVS,1993-12-29,10.3125
+693733,CVS,1993-12-30,10.3125
+693734,CVS,1993-12-31,10.15625
+693735,CVS,1994-01-03,10.09375
+693736,CVS,1994-01-04,10.0
+693737,CVS,1994-01-05,10.03125
+693738,CVS,1994-01-06,9.9375
+693739,CVS,1994-01-07,9.71875
+693740,CVS,1994-01-10,9.8125
+693741,CVS,1994-01-11,9.90625
+693742,CVS,1994-01-12,10.0625
+693743,CVS,1994-01-13,9.9375
+693744,CVS,1994-01-14,9.96875
+693745,CVS,1994-01-17,10.0625
+693746,CVS,1994-01-18,10.03125
+693747,CVS,1994-01-19,9.90625
+693748,CVS,1994-01-20,9.9375
+693749,CVS,1994-01-21,9.9375
+693750,CVS,1994-01-24,9.8125
+693751,CVS,1994-01-25,9.875
+693752,CVS,1994-01-26,9.75
+693753,CVS,1994-01-27,9.75
+693754,CVS,1994-01-28,9.8125
+693755,CVS,1994-01-31,9.9375
+693756,CVS,1994-02-01,9.875
+693757,CVS,1994-02-02,9.625
+693758,CVS,1994-02-03,9.71875
+693759,CVS,1994-02-04,9.71875
+693760,CVS,1994-02-07,9.71875
+693761,CVS,1994-02-08,9.65625
+693762,CVS,1994-02-09,9.53125
+693763,CVS,1994-02-10,9.8125
+693764,CVS,1994-02-11,9.78125
+693765,CVS,1994-02-14,9.875
+693766,CVS,1994-02-15,9.875
+693767,CVS,1994-02-16,9.75
+693768,CVS,1994-02-17,9.59375
+693769,CVS,1994-02-18,9.65625
+693770,CVS,1994-02-22,9.6875
+693771,CVS,1994-02-23,9.75
+693772,CVS,1994-02-24,9.65625
+693773,CVS,1994-02-25,9.6875
+693774,CVS,1994-02-28,9.6875
+693775,CVS,1994-03-01,9.71875
+693776,CVS,1994-03-02,9.71875
+693777,CVS,1994-03-03,9.5625
+693778,CVS,1994-03-04,9.5
+693779,CVS,1994-03-07,9.375
+693780,CVS,1994-03-08,9.34375
+693781,CVS,1994-03-09,9.375
+693782,CVS,1994-03-10,9.375
+693783,CVS,1994-03-11,9.21875
+693784,CVS,1994-03-14,9.21875
+693785,CVS,1994-03-15,9.1875
+693786,CVS,1994-03-16,9.25
+693787,CVS,1994-03-17,9.125
+693788,CVS,1994-03-18,9.28125
+693789,CVS,1994-03-21,9.1875
+693790,CVS,1994-03-22,9.15625
+693791,CVS,1994-03-23,9.25
+693792,CVS,1994-03-24,9.34375
+693793,CVS,1994-03-25,9.34375
+693794,CVS,1994-03-28,9.40625
+693795,CVS,1994-03-29,9.375
+693796,CVS,1994-03-30,9.625
+693797,CVS,1994-03-31,9.53125
+693798,CVS,1994-04-04,9.53125
+693799,CVS,1994-04-05,9.71875
+693800,CVS,1994-04-06,9.8125
+693801,CVS,1994-04-07,10.0
+693802,CVS,1994-04-08,10.0625
+693803,CVS,1994-04-11,10.34375
+693804,CVS,1994-04-12,10.25
+693805,CVS,1994-04-13,10.25
+693806,CVS,1994-04-14,10.28125
+693807,CVS,1994-04-15,10.21875
+693808,CVS,1994-04-18,9.96875
+693809,CVS,1994-04-19,9.875
+693810,CVS,1994-04-20,9.8125
+693811,CVS,1994-04-21,9.96875
+693812,CVS,1994-04-22,9.90625
+693813,CVS,1994-04-25,9.8125
+693814,CVS,1994-04-26,9.90625
+693815,CVS,1994-04-28,9.90625
+693816,CVS,1994-04-29,9.9375
+693817,CVS,1994-05-02,10.0
+693818,CVS,1994-05-03,10.09375
+693819,CVS,1994-05-04,10.0625
+693820,CVS,1994-05-05,10.125
+693821,CVS,1994-05-06,10.09375
+693822,CVS,1994-05-09,10.03125
+693823,CVS,1994-05-10,10.0
+693824,CVS,1994-05-11,9.875
+693825,CVS,1994-05-12,9.90625
+693826,CVS,1994-05-13,9.75
+693827,CVS,1994-05-16,9.875
+693828,CVS,1994-05-17,9.9375
+693829,CVS,1994-05-18,10.03125
+693830,CVS,1994-05-19,9.9375
+693831,CVS,1994-05-20,9.9375
+693832,CVS,1994-05-23,10.03125
+693833,CVS,1994-05-24,10.1875
+693834,CVS,1994-05-25,10.21875
+693835,CVS,1994-05-26,10.28125
+693836,CVS,1994-05-27,10.21875
+693837,CVS,1994-05-31,10.15625
+693838,CVS,1994-06-01,10.0
+693839,CVS,1994-06-02,9.9375
+693840,CVS,1994-06-03,9.9375
+693841,CVS,1994-06-06,9.8125
+693842,CVS,1994-06-07,9.84375
+693843,CVS,1994-06-08,9.75
+693844,CVS,1994-06-09,10.0
+693845,CVS,1994-06-10,10.03125
+693846,CVS,1994-06-13,10.0
+693847,CVS,1994-06-14,10.0
+693848,CVS,1994-06-15,9.96875
+693849,CVS,1994-06-16,9.875
+693850,CVS,1994-06-17,9.8125
+693851,CVS,1994-06-20,9.625
+693852,CVS,1994-06-21,9.78125
+693853,CVS,1994-06-22,9.75
+693854,CVS,1994-06-23,9.78125
+693855,CVS,1994-06-24,9.40625
+693856,CVS,1994-06-27,9.40625
+693857,CVS,1994-06-28,9.90625
+693858,CVS,1994-06-29,9.96875
+693859,CVS,1994-06-30,9.6875
+693860,CVS,1994-07-01,9.6875
+693861,CVS,1994-07-05,9.96875
+693862,CVS,1994-07-06,9.875
+693863,CVS,1994-07-07,9.8125
+693864,CVS,1994-07-08,9.875
+693865,CVS,1994-07-11,9.8125
+693866,CVS,1994-07-12,9.90625
+693867,CVS,1994-07-13,9.65625
+693868,CVS,1994-07-14,9.75
+693869,CVS,1994-07-15,9.8125
+693870,CVS,1994-07-18,9.6875
+693871,CVS,1994-07-19,9.53125
+693872,CVS,1994-07-20,9.59375
+693873,CVS,1994-07-21,9.6875
+693874,CVS,1994-07-22,9.78125
+693875,CVS,1994-07-25,9.8125
+693876,CVS,1994-07-26,9.65625
+693877,CVS,1994-07-27,9.5
+693878,CVS,1994-07-28,9.40625
+693879,CVS,1994-07-29,9.28125
+693880,CVS,1994-08-01,9.28125
+693881,CVS,1994-08-02,9.1875
+693882,CVS,1994-08-03,9.25
+693883,CVS,1994-08-04,9.1875
+693884,CVS,1994-08-05,8.96875
+693885,CVS,1994-08-08,9.0625
+693886,CVS,1994-08-09,8.96875
+693887,CVS,1994-08-10,9.125
+693888,CVS,1994-08-11,9.125
+693889,CVS,1994-08-12,9.34375
+693890,CVS,1994-08-15,9.34375
+693891,CVS,1994-08-16,9.4375
+693892,CVS,1994-08-17,9.59375
+693893,CVS,1994-08-18,9.5
+693894,CVS,1994-08-19,9.46875
+693895,CVS,1994-08-22,9.25
+693896,CVS,1994-08-23,9.3125
+693897,CVS,1994-08-24,9.5
+693898,CVS,1994-08-25,9.375
+693899,CVS,1994-08-26,9.4375
+693900,CVS,1994-08-29,9.28125
+693901,CVS,1994-08-30,9.4375
+693902,CVS,1994-08-31,9.46875
+693903,CVS,1994-09-01,9.40625
+693904,CVS,1994-09-02,9.375
+693905,CVS,1994-09-06,9.4375
+693906,CVS,1994-09-07,9.34375
+693907,CVS,1994-09-08,9.40625
+693908,CVS,1994-09-09,9.34375
+693909,CVS,1994-09-12,9.3125
+693910,CVS,1994-09-13,9.34375
+693911,CVS,1994-09-14,9.28125
+693912,CVS,1994-09-15,9.25
+693913,CVS,1994-09-16,9.21875
+693914,CVS,1994-09-19,9.21875
+693915,CVS,1994-09-20,8.9375
+693916,CVS,1994-09-21,8.84375
+693917,CVS,1994-09-22,8.875
+693918,CVS,1994-09-23,8.71875
+693919,CVS,1994-09-26,8.65625
+693920,CVS,1994-09-27,8.8125
+693921,CVS,1994-09-28,8.96875
+693922,CVS,1994-09-29,8.90625
+693923,CVS,1994-09-30,8.90625
+693924,CVS,1994-10-03,9.125
+693925,CVS,1994-10-04,9.09375
+693926,CVS,1994-10-05,8.78125
+693927,CVS,1994-10-06,8.65625
+693928,CVS,1994-10-07,8.65625
+693929,CVS,1994-10-10,8.6875
+693930,CVS,1994-10-11,8.9375
+693931,CVS,1994-10-12,8.78125
+693932,CVS,1994-10-13,8.6875
+693933,CVS,1994-10-14,8.71875
+693934,CVS,1994-10-17,8.65625
+693935,CVS,1994-10-18,8.59375
+693936,CVS,1994-10-19,8.53125
+693937,CVS,1994-10-20,8.46875
+693938,CVS,1994-10-21,8.375
+693939,CVS,1994-10-24,8.21875
+693940,CVS,1994-10-25,8.53125
+693941,CVS,1994-10-26,8.25
+693942,CVS,1994-10-27,8.25
+693943,CVS,1994-10-28,8.5
+693944,CVS,1994-10-31,8.34375
+693945,CVS,1994-11-01,8.28125
+693946,CVS,1994-11-02,8.15625
+693947,CVS,1994-11-03,8.59375
+693948,CVS,1994-11-04,8.5625
+693949,CVS,1994-11-07,8.5625
+693950,CVS,1994-11-08,8.46875
+693951,CVS,1994-11-09,8.40625
+693952,CVS,1994-11-10,8.34375
+693953,CVS,1994-11-11,8.28125
+693954,CVS,1994-11-14,8.46875
+693955,CVS,1994-11-15,8.5
+693956,CVS,1994-11-16,8.46875
+693957,CVS,1994-11-17,8.21875
+693958,CVS,1994-11-18,8.1875
+693959,CVS,1994-11-21,8.0
+693960,CVS,1994-11-22,7.90625
+693961,CVS,1994-11-23,7.71875
+693962,CVS,1994-11-25,7.84375
+693963,CVS,1994-11-28,7.65625
+693964,CVS,1994-11-29,7.8125
+693965,CVS,1994-11-30,7.875
+693966,CVS,1994-12-01,7.75
+693967,CVS,1994-12-02,7.75
+693968,CVS,1994-12-05,7.65625
+693969,CVS,1994-12-06,7.625
+693970,CVS,1994-12-07,7.53125
+693971,CVS,1994-12-08,7.5
+693972,CVS,1994-12-09,7.40625
+693973,CVS,1994-12-12,7.40625
+693974,CVS,1994-12-13,7.4375
+693975,CVS,1994-12-14,7.46875
+693976,CVS,1994-12-15,7.4375
+693977,CVS,1994-12-16,7.4375
+693978,CVS,1994-12-19,7.59375
+693979,CVS,1994-12-20,7.625
+693980,CVS,1994-12-21,7.71875
+693981,CVS,1994-12-22,7.875
+693982,CVS,1994-12-23,7.78125
+693983,CVS,1994-12-27,7.625
+693984,CVS,1994-12-28,7.5
+693985,CVS,1994-12-29,7.5625
+693986,CVS,1994-12-30,7.71875
+693987,CVS,1995-01-03,7.84375
+693988,CVS,1995-01-04,7.8125
+693989,CVS,1995-01-05,7.84375
+693990,CVS,1995-01-06,7.84375
+693991,CVS,1995-01-09,7.78125
+693992,CVS,1995-01-10,7.84375
+693993,CVS,1995-01-11,7.84375
+693994,CVS,1995-01-12,7.875
+693995,CVS,1995-01-13,8.0625
+693996,CVS,1995-01-16,8.0625
+693997,CVS,1995-01-17,8.0625
+693998,CVS,1995-01-18,7.96875
+693999,CVS,1995-01-19,7.875
+694000,CVS,1995-01-20,7.96875
+694001,CVS,1995-01-23,7.84375
+694002,CVS,1995-01-24,7.84375
+694003,CVS,1995-01-25,7.78125
+694004,CVS,1995-01-26,7.8125
+694005,CVS,1995-01-27,7.78125
+694006,CVS,1995-01-30,7.6875
+694007,CVS,1995-01-31,7.6875
+694008,CVS,1995-02-01,7.6875
+694009,CVS,1995-02-02,7.71875
+694010,CVS,1995-02-03,7.6875
+694011,CVS,1995-02-06,7.9375
+694012,CVS,1995-02-07,8.15625
+694013,CVS,1995-02-08,8.21875
+694014,CVS,1995-02-09,8.09375
+694015,CVS,1995-02-10,8.21875
+694016,CVS,1995-02-13,8.15625
+694017,CVS,1995-02-14,8.0625
+694018,CVS,1995-02-15,8.125
+694019,CVS,1995-02-16,8.21875
+694020,CVS,1995-02-17,8.25
+694021,CVS,1995-02-21,8.21875
+694022,CVS,1995-02-22,8.09375
+694023,CVS,1995-02-23,8.1875
+694024,CVS,1995-02-24,8.21875
+694025,CVS,1995-02-27,8.09375
+694026,CVS,1995-02-28,8.125
+694027,CVS,1995-03-01,8.09375
+694028,CVS,1995-03-02,8.0
+694029,CVS,1995-03-03,7.90625
+694030,CVS,1995-03-06,7.9375
+694031,CVS,1995-03-07,7.9375
+694032,CVS,1995-03-08,7.90625
+694033,CVS,1995-03-09,7.84375
+694034,CVS,1995-03-10,7.90625
+694035,CVS,1995-03-13,7.875
+694036,CVS,1995-03-14,7.90625
+694037,CVS,1995-03-15,7.96875
+694038,CVS,1995-03-16,8.21875
+694039,CVS,1995-03-17,8.3125
+694040,CVS,1995-03-20,8.4375
+694041,CVS,1995-03-21,8.625
+694042,CVS,1995-03-22,8.5
+694043,CVS,1995-03-23,8.5
+694044,CVS,1995-03-24,8.4375
+694045,CVS,1995-03-27,8.5625
+694046,CVS,1995-03-28,8.71875
+694047,CVS,1995-03-29,8.71875
+694048,CVS,1995-03-30,9.28125
+694049,CVS,1995-03-31,9.3125
+694050,CVS,1995-04-03,9.28125
+694051,CVS,1995-04-04,9.34375
+694052,CVS,1995-04-05,9.28125
+694053,CVS,1995-04-06,9.125
+694054,CVS,1995-04-07,9.375
+694055,CVS,1995-04-10,9.34375
+694056,CVS,1995-04-11,9.3125
+694057,CVS,1995-04-12,9.28125
+694058,CVS,1995-04-13,9.1875
+694059,CVS,1995-04-17,8.9375
+694060,CVS,1995-04-18,8.90625
+694061,CVS,1995-04-19,8.875
+694062,CVS,1995-04-20,8.71875
+694063,CVS,1995-04-21,8.75
+694064,CVS,1995-04-24,8.96875
+694065,CVS,1995-04-25,8.84375
+694066,CVS,1995-04-26,8.78125
+694067,CVS,1995-04-27,8.6875
+694068,CVS,1995-04-28,8.9375
+694069,CVS,1995-05-01,8.875
+694070,CVS,1995-05-02,8.875
+694071,CVS,1995-05-03,8.96875
+694072,CVS,1995-05-04,8.90625
+694073,CVS,1995-05-05,8.875
+694074,CVS,1995-05-08,8.96875
+694075,CVS,1995-05-09,8.96875
+694076,CVS,1995-05-10,9.0
+694077,CVS,1995-05-11,9.15625
+694078,CVS,1995-05-12,9.3125
+694079,CVS,1995-05-15,9.375
+694080,CVS,1995-05-16,9.3125
+694081,CVS,1995-05-17,9.59375
+694082,CVS,1995-05-18,9.46875
+694083,CVS,1995-05-19,9.5625
+694084,CVS,1995-05-22,9.5625
+694085,CVS,1995-05-23,9.96875
+694086,CVS,1995-05-24,9.75
+694087,CVS,1995-05-25,9.71875
+694088,CVS,1995-05-26,9.59375
+694089,CVS,1995-05-30,9.75
+694090,CVS,1995-05-31,9.9375
+694091,CVS,1995-06-01,9.5
+694092,CVS,1995-06-02,8.96875
+694093,CVS,1995-06-05,8.9375
+694094,CVS,1995-06-06,8.90625
+694095,CVS,1995-06-07,8.90625
+694096,CVS,1995-06-08,8.84375
+694097,CVS,1995-06-09,8.78125
+694098,CVS,1995-06-12,8.875
+694099,CVS,1995-06-13,8.875
+694100,CVS,1995-06-14,8.875
+694101,CVS,1995-06-15,8.875
+694102,CVS,1995-06-16,8.75
+694103,CVS,1995-06-19,8.71875
+694104,CVS,1995-06-20,8.78125
+694105,CVS,1995-06-21,8.625
+694106,CVS,1995-06-22,8.65625
+694107,CVS,1995-06-23,8.625
+694108,CVS,1995-06-26,8.53125
+694109,CVS,1995-06-27,8.5625
+694110,CVS,1995-06-28,8.53125
+694111,CVS,1995-06-29,8.4375
+694112,CVS,1995-06-30,8.5625
+694113,CVS,1995-07-03,8.53125
+694114,CVS,1995-07-05,8.4375
+694115,CVS,1995-07-06,8.53125
+694116,CVS,1995-07-07,8.375
+694117,CVS,1995-07-10,8.46875
+694118,CVS,1995-07-11,8.65625
+694119,CVS,1995-07-12,8.875
+694120,CVS,1995-07-13,8.78125
+694121,CVS,1995-07-14,8.75
+694122,CVS,1995-07-17,8.71875
+694123,CVS,1995-07-18,8.8125
+694124,CVS,1995-07-19,8.71875
+694125,CVS,1995-07-20,8.875
+694126,CVS,1995-07-21,8.75
+694127,CVS,1995-07-24,8.71875
+694128,CVS,1995-07-25,9.0625
+694129,CVS,1995-07-26,9.125
+694130,CVS,1995-07-27,9.15625
+694131,CVS,1995-07-28,9.15625
+694132,CVS,1995-07-31,9.0
+694133,CVS,1995-08-01,8.9375
+694134,CVS,1995-08-02,8.90625
+694135,CVS,1995-08-03,8.90625
+694136,CVS,1995-08-04,8.75
+694137,CVS,1995-08-07,8.875
+694138,CVS,1995-08-08,8.875
+694139,CVS,1995-08-09,8.9375
+694140,CVS,1995-08-10,8.90625
+694141,CVS,1995-08-11,8.65625
+694142,CVS,1995-08-14,8.78125
+694143,CVS,1995-08-15,8.8125
+694144,CVS,1995-08-16,8.75
+694145,CVS,1995-08-17,8.6875
+694146,CVS,1995-08-18,8.6875
+694147,CVS,1995-08-21,8.6875
+694148,CVS,1995-08-22,8.5625
+694149,CVS,1995-08-23,8.53125
+694150,CVS,1995-08-24,8.625
+694151,CVS,1995-08-25,8.6875
+694152,CVS,1995-08-28,8.625
+694153,CVS,1995-08-29,8.5
+694154,CVS,1995-08-30,8.375
+694155,CVS,1995-08-31,8.34375
+694156,CVS,1995-09-01,8.375
+694157,CVS,1995-09-05,8.375
+694158,CVS,1995-09-06,8.40625
+694159,CVS,1995-09-07,8.375
+694160,CVS,1995-09-08,8.5625
+694161,CVS,1995-09-11,8.59375
+694162,CVS,1995-09-12,8.875
+694163,CVS,1995-09-13,8.75
+694164,CVS,1995-09-14,8.625
+694165,CVS,1995-09-15,8.78125
+694166,CVS,1995-09-18,8.6875
+694167,CVS,1995-09-19,8.65625
+694168,CVS,1995-09-20,8.6875
+694169,CVS,1995-09-21,8.65625
+694170,CVS,1995-09-22,8.625
+694171,CVS,1995-09-25,8.46875
+694172,CVS,1995-09-26,8.65625
+694173,CVS,1995-09-27,8.5625
+694174,CVS,1995-09-28,8.53125
+694175,CVS,1995-09-29,8.625
+694176,CVS,1995-10-02,8.75
+694177,CVS,1995-10-03,8.6875
+694178,CVS,1995-10-04,8.5625
+694179,CVS,1995-10-05,8.59375
+694180,CVS,1995-10-06,8.78125
+694181,CVS,1995-10-09,8.65625
+694182,CVS,1995-10-10,8.6875
+694183,CVS,1995-10-11,8.75
+694184,CVS,1995-10-12,8.71875
+694185,CVS,1995-10-13,8.75
+694186,CVS,1995-10-16,8.875
+694187,CVS,1995-10-17,8.75
+694188,CVS,1995-10-18,8.78125
+694189,CVS,1995-10-19,8.75
+694190,CVS,1995-10-20,8.59375
+694191,CVS,1995-10-23,8.65625
+694192,CVS,1995-10-24,8.34375
+694193,CVS,1995-10-25,8.09375
+694194,CVS,1995-10-26,7.96875
+694195,CVS,1995-10-27,8.0
+694196,CVS,1995-10-30,8.03125
+694197,CVS,1995-10-31,8.0
+694198,CVS,1995-11-01,7.90625
+694199,CVS,1995-11-02,8.09375
+694200,CVS,1995-11-03,7.96875
+694201,CVS,1995-11-06,7.78125
+694202,CVS,1995-11-07,7.8125
+694203,CVS,1995-11-08,7.84375
+694204,CVS,1995-11-09,7.59375
+694205,CVS,1995-11-10,7.5
+694206,CVS,1995-11-13,7.46875
+694207,CVS,1995-11-14,7.46875
+694208,CVS,1995-11-15,7.4375
+694209,CVS,1995-11-16,7.53125
+694210,CVS,1995-11-17,7.5625
+694211,CVS,1995-11-20,7.5625
+694212,CVS,1995-11-21,7.5625
+694213,CVS,1995-11-22,7.46875
+694214,CVS,1995-11-24,7.53125
+694215,CVS,1995-11-27,7.5
+694216,CVS,1995-11-28,7.5
+694217,CVS,1995-11-29,7.5
+694218,CVS,1995-11-30,7.78125
+694219,CVS,1995-12-01,7.9375
+694220,CVS,1995-12-04,8.0
+694221,CVS,1995-12-05,7.96875
+694222,CVS,1995-12-06,7.90625
+694223,CVS,1995-12-07,7.9375
+694224,CVS,1995-12-08,7.84375
+694225,CVS,1995-12-11,7.9375
+694226,CVS,1995-12-12,8.0
+694227,CVS,1995-12-13,7.84375
+694228,CVS,1995-12-14,7.875
+694229,CVS,1995-12-15,7.9375
+694230,CVS,1995-12-18,7.53125
+694231,CVS,1995-12-19,7.3125
+694232,CVS,1995-12-20,7.5
+694233,CVS,1995-12-21,7.78125
+694234,CVS,1995-12-22,7.71875
+694235,CVS,1995-12-26,7.59375
+694236,CVS,1995-12-27,7.59375
+694237,CVS,1995-12-28,7.65625
+694238,CVS,1995-12-29,7.6875
+694239,CVS,1996-01-02,7.96875
+694240,CVS,1996-01-03,7.90625
+694241,CVS,1996-01-04,7.75
+694242,CVS,1996-01-05,7.8125
+694243,CVS,1996-01-08,7.84375
+694244,CVS,1996-01-09,7.828125
+694245,CVS,1996-01-10,7.5
+694246,CVS,1996-01-11,7.5
+694247,CVS,1996-01-12,7.46875
+694248,CVS,1996-01-15,7.46875
+694249,CVS,1996-01-16,7.5
+694250,CVS,1996-01-17,7.34375
+694251,CVS,1996-01-18,7.15625
+694252,CVS,1996-01-19,7.0625
+694253,CVS,1996-01-22,6.90625
+694254,CVS,1996-01-23,6.875
+694255,CVS,1996-01-24,7.125
+694256,CVS,1996-01-25,7.09375
+694257,CVS,1996-01-26,7.0625
+694258,CVS,1996-01-29,6.96875
+694259,CVS,1996-01-30,7.0625
+694260,CVS,1996-01-31,7.125
+694261,CVS,1996-02-01,7.292969226837158
+694262,CVS,1996-02-02,7.3125
+694263,CVS,1996-02-05,7.34375
+694264,CVS,1996-02-06,7.375
+694265,CVS,1996-02-07,7.40625
+694266,CVS,1996-02-08,7.5
+694267,CVS,1996-02-09,7.625
+694268,CVS,1996-02-12,7.75
+694269,CVS,1996-02-13,7.78125
+694270,CVS,1996-02-14,7.6875
+694271,CVS,1996-02-15,7.9375
+694272,CVS,1996-02-16,7.90625
+694273,CVS,1996-02-20,7.75
+694274,CVS,1996-02-21,7.90625
+694275,CVS,1996-02-22,8.0
+694276,CVS,1996-02-23,8.03125
+694277,CVS,1996-02-26,7.9375
+694278,CVS,1996-02-27,7.875
+694279,CVS,1996-02-28,7.9375
+694280,CVS,1996-02-29,7.96875
+694281,CVS,1996-03-01,8.1875
+694282,CVS,1996-03-04,8.1875
+694283,CVS,1996-03-05,8.21875
+694284,CVS,1996-03-06,8.25
+694285,CVS,1996-03-07,8.21875
+694286,CVS,1996-03-08,8.125
+694287,CVS,1996-03-11,8.15625
+694288,CVS,1996-03-12,8.21875
+694289,CVS,1996-03-13,8.53125
+694290,CVS,1996-03-14,8.5625
+694291,CVS,1996-03-15,8.625
+694292,CVS,1996-03-18,8.59375
+694293,CVS,1996-03-19,8.375
+694294,CVS,1996-03-20,8.34375
+694295,CVS,1996-03-21,8.375
+694296,CVS,1996-03-22,8.46875
+694297,CVS,1996-03-25,8.375
+694298,CVS,1996-03-26,8.34375
+694299,CVS,1996-03-27,8.8125
+694300,CVS,1996-03-28,9.0
+694301,CVS,1996-03-29,9.03125
+694302,CVS,1996-04-01,8.9375
+694303,CVS,1996-04-02,8.875
+694304,CVS,1996-04-03,8.96875
+694305,CVS,1996-04-04,9.1875
+694306,CVS,1996-04-08,9.25
+694307,CVS,1996-04-09,9.46875
+694308,CVS,1996-04-10,9.59375
+694309,CVS,1996-04-11,9.65625
+694310,CVS,1996-04-12,9.53125
+694311,CVS,1996-04-15,9.5625
+694312,CVS,1996-04-16,9.625
+694313,CVS,1996-04-17,9.78125
+694314,CVS,1996-04-18,9.875
+694315,CVS,1996-04-19,9.96875
+694316,CVS,1996-04-22,10.0
+694317,CVS,1996-04-23,10.0
+694318,CVS,1996-04-24,9.875
+694319,CVS,1996-04-25,9.96875
+694320,CVS,1996-04-26,9.90625
+694321,CVS,1996-04-29,9.875
+694322,CVS,1996-04-30,9.6875
+694323,CVS,1996-05-01,9.75
+694324,CVS,1996-05-02,9.6875
+694325,CVS,1996-05-03,9.65625
+694326,CVS,1996-05-06,9.40625
+694327,CVS,1996-05-07,9.40625
+694328,CVS,1996-05-08,9.375
+694329,CVS,1996-05-09,9.375
+694330,CVS,1996-05-10,9.46875
+694331,CVS,1996-05-13,9.65625
+694332,CVS,1996-05-14,9.625
+694333,CVS,1996-05-15,9.625
+694334,CVS,1996-05-16,9.5625
+694335,CVS,1996-05-17,9.625
+694336,CVS,1996-05-20,9.875
+694337,CVS,1996-05-21,9.9375
+694338,CVS,1996-05-22,9.75
+694339,CVS,1996-05-23,9.75
+694340,CVS,1996-05-24,9.78125
+694341,CVS,1996-05-28,9.90625
+694342,CVS,1996-05-29,9.78125
+694343,CVS,1996-05-30,9.9375
+694344,CVS,1996-05-31,10.15625
+694345,CVS,1996-06-03,10.40625
+694346,CVS,1996-06-04,10.5
+694347,CVS,1996-06-05,10.90625
+694348,CVS,1996-06-06,11.03125
+694349,CVS,1996-06-07,10.71875
+694350,CVS,1996-06-10,10.75
+694351,CVS,1996-06-11,10.625
+694352,CVS,1996-06-12,10.5625
+694353,CVS,1996-06-13,10.375
+694354,CVS,1996-06-14,10.34375
+694355,CVS,1996-06-17,10.28125
+694356,CVS,1996-06-18,10.15625
+694357,CVS,1996-06-19,10.1875
+694358,CVS,1996-06-20,10.0625
+694359,CVS,1996-06-21,10.09375
+694360,CVS,1996-06-24,10.15625
+694361,CVS,1996-06-25,10.03125
+694362,CVS,1996-06-26,9.8125
+694363,CVS,1996-06-27,10.0625
+694364,CVS,1996-06-28,10.125
+694365,CVS,1996-07-01,10.3125
+694366,CVS,1996-07-02,10.28125
+694367,CVS,1996-07-03,10.21875
+694368,CVS,1996-07-05,10.0
+694369,CVS,1996-07-08,9.65625
+694370,CVS,1996-07-09,9.65625
+694371,CVS,1996-07-10,9.75
+694372,CVS,1996-07-11,9.625
+694373,CVS,1996-07-12,9.65625
+694374,CVS,1996-07-15,9.5
+694375,CVS,1996-07-16,9.28125
+694376,CVS,1996-07-17,9.75
+694377,CVS,1996-07-18,9.78125
+694378,CVS,1996-07-19,9.625
+694379,CVS,1996-07-22,9.75
+694380,CVS,1996-07-23,9.5
+694381,CVS,1996-07-24,9.46875
+694382,CVS,1996-07-25,9.78125
+694383,CVS,1996-07-26,9.75
+694384,CVS,1996-07-29,9.71875
+694385,CVS,1996-07-30,9.71875
+694386,CVS,1996-07-31,9.78125
+694387,CVS,1996-08-01,9.96875
+694388,CVS,1996-08-02,10.15625
+694389,CVS,1996-08-05,10.125
+694390,CVS,1996-08-06,10.03125
+694391,CVS,1996-08-07,10.1875
+694392,CVS,1996-08-08,10.3125
+694393,CVS,1996-08-09,10.625
+694394,CVS,1996-08-12,10.875
+694395,CVS,1996-08-13,10.9375
+694396,CVS,1996-08-14,10.96875
+694397,CVS,1996-08-15,10.875
+694398,CVS,1996-08-16,10.875
+694399,CVS,1996-08-19,10.75
+694400,CVS,1996-08-20,10.8125
+694401,CVS,1996-08-21,10.8125
+694402,CVS,1996-08-22,10.75
+694403,CVS,1996-08-23,10.78125
+694404,CVS,1996-08-26,10.65625
+694405,CVS,1996-08-27,10.71875
+694406,CVS,1996-08-28,10.75
+694407,CVS,1996-08-29,10.6875
+694408,CVS,1996-08-30,10.5625
+694409,CVS,1996-09-03,10.6875
+694410,CVS,1996-09-04,10.59375
+694411,CVS,1996-09-05,10.625
+694412,CVS,1996-09-06,10.9375
+694413,CVS,1996-09-09,11.03125
+694414,CVS,1996-09-10,11.0625
+694415,CVS,1996-09-11,11.03125
+694416,CVS,1996-09-12,11.40625
+694417,CVS,1996-09-13,11.25
+694418,CVS,1996-09-16,11.1875
+694419,CVS,1996-09-17,11.0625
+694420,CVS,1996-09-18,11.0
+694421,CVS,1996-09-19,11.0625
+694422,CVS,1996-09-20,11.125
+694423,CVS,1996-09-23,11.09375
+694424,CVS,1996-09-24,11.21875
+694425,CVS,1996-09-25,11.09375
+694426,CVS,1996-09-26,11.03125
+694427,CVS,1996-09-27,10.96875
+694428,CVS,1996-09-30,11.03125
+694429,CVS,1996-10-01,10.96875
+694430,CVS,1996-10-02,10.90625
+694431,CVS,1996-10-03,10.84375
+694432,CVS,1996-10-04,10.96875
+694433,CVS,1996-10-07,10.90625
+694434,CVS,1996-10-08,10.96875
+694435,CVS,1996-10-09,10.90625
+694436,CVS,1996-10-10,11.03125
+694437,CVS,1996-10-11,10.96875
+694438,CVS,1996-10-14,11.09375
+694439,CVS,1996-10-15,11.0
+694440,CVS,1996-10-16,9.53125
+694441,CVS,1996-10-17,9.78125
+694442,CVS,1996-10-18,9.8125
+694443,CVS,1996-10-21,9.75
+694444,CVS,1996-10-22,9.5625
+694445,CVS,1996-10-23,9.40625
+694446,CVS,1996-10-24,9.375
+694447,CVS,1996-10-25,9.15625
+694448,CVS,1996-10-28,9.125
+694449,CVS,1996-10-29,9.15625
+694450,CVS,1996-10-30,9.28125
+694451,CVS,1996-10-31,9.3125
+694452,CVS,1996-11-01,9.5
+694453,CVS,1996-11-04,9.5
+694454,CVS,1996-11-05,9.59375
+694455,CVS,1996-11-06,9.8125
+694456,CVS,1996-11-07,9.71875
+694457,CVS,1996-11-08,9.78125
+694458,CVS,1996-11-11,9.78125
+694459,CVS,1996-11-12,9.75
+694460,CVS,1996-11-13,9.9375
+694461,CVS,1996-11-14,10.0625
+694462,CVS,1996-11-15,10.125
+694463,CVS,1996-11-18,10.34375
+694464,CVS,1996-11-19,10.28125
+694465,CVS,1996-11-20,10.0625
+694466,CVS,1996-11-21,10.0625
+694467,CVS,1996-11-22,10.375
+694468,CVS,1996-11-25,10.5
+694469,CVS,1996-11-26,10.375
+694470,CVS,1996-11-27,10.3125
+694471,CVS,1996-11-29,10.28125
+694472,CVS,1996-12-02,10.28125
+694473,CVS,1996-12-03,10.1875
+694474,CVS,1996-12-04,10.3125
+694475,CVS,1996-12-05,10.25
+694476,CVS,1996-12-06,10.28125
+694477,CVS,1996-12-09,10.34375
+694478,CVS,1996-12-10,10.34375
+694479,CVS,1996-12-11,10.28125
+694480,CVS,1996-12-12,10.34375
+694481,CVS,1996-12-13,10.21875
+694482,CVS,1996-12-16,10.21875
+694483,CVS,1996-12-17,10.09375
+694484,CVS,1996-12-18,10.0
+694485,CVS,1996-12-19,10.03125
+694486,CVS,1996-12-20,10.1875
+694487,CVS,1996-12-23,10.28125
+694488,CVS,1996-12-24,10.375
+694489,CVS,1996-12-26,10.375
+694490,CVS,1996-12-27,10.4375
+694491,CVS,1996-12-30,10.375
+694492,CVS,1996-12-31,10.34375
+694493,CVS,1997-01-02,9.84375
+694494,CVS,1997-01-03,10.09375
+694495,CVS,1997-01-06,10.125
+694496,CVS,1997-01-07,10.40625
+694497,CVS,1997-01-08,10.21875
+694498,CVS,1997-01-09,10.0625
+694499,CVS,1997-01-10,10.1875
+694500,CVS,1997-01-13,10.03125
+694501,CVS,1997-01-14,10.1875
+694502,CVS,1997-01-15,10.375
+694503,CVS,1997-01-16,10.84375
+694504,CVS,1997-01-17,10.625
+694505,CVS,1997-01-20,10.65625
+694506,CVS,1997-01-21,10.5
+694507,CVS,1997-01-22,10.5625
+694508,CVS,1997-01-23,10.25
+694509,CVS,1997-01-24,10.75
+694510,CVS,1997-01-27,10.71875
+694511,CVS,1997-01-28,10.625
+694512,CVS,1997-01-29,10.96875
+694513,CVS,1997-01-30,10.9375
+694514,CVS,1997-01-31,10.8125
+694515,CVS,1997-02-03,11.15625
+694516,CVS,1997-02-04,11.21875
+694517,CVS,1997-02-05,11.0625
+694518,CVS,1997-02-06,11.0
+694519,CVS,1997-02-07,11.78125
+694520,CVS,1997-02-10,11.5
+694521,CVS,1997-02-11,11.59375
+694522,CVS,1997-02-12,11.59375
+694523,CVS,1997-02-13,11.6875
+694524,CVS,1997-02-14,11.625
+694525,CVS,1997-02-18,11.44140625
+694526,CVS,1997-02-19,11.375
+694527,CVS,1997-02-20,11.25
+694528,CVS,1997-02-21,11.1875
+694529,CVS,1997-02-24,11.46875
+694530,CVS,1997-02-25,11.75
+694531,CVS,1997-02-26,11.5625
+694532,CVS,1997-02-27,11.5625
+694533,CVS,1997-02-28,11.5625
+694534,CVS,1997-03-03,11.53125
+694535,CVS,1997-03-04,11.5625
+694536,CVS,1997-03-05,11.78125
+694537,CVS,1997-03-06,11.71875
+694538,CVS,1997-03-07,11.53125
+694539,CVS,1997-03-10,11.5
+694540,CVS,1997-03-11,11.53125
+694541,CVS,1997-03-12,11.75
+694542,CVS,1997-03-13,11.53125
+694543,CVS,1997-03-14,11.5625
+694544,CVS,1997-03-17,11.5625
+694545,CVS,1997-03-18,11.46875
+694546,CVS,1997-03-19,11.46875
+694547,CVS,1997-03-20,11.4375
+694548,CVS,1997-03-21,11.46875
+694549,CVS,1997-03-24,11.625
+694550,CVS,1997-03-25,11.6875
+694551,CVS,1997-03-26,11.90625
+694552,CVS,1997-03-27,11.84375
+694553,CVS,1997-03-31,11.53125
+694554,CVS,1997-04-01,11.4375
+694555,CVS,1997-04-02,11.265625
+694556,CVS,1997-04-03,11.1875
+694557,CVS,1997-04-04,11.3125
+694558,CVS,1997-04-07,11.59375
+694559,CVS,1997-04-08,11.625
+694560,CVS,1997-04-09,11.84375
+694561,CVS,1997-04-10,11.75
+694562,CVS,1997-04-11,11.46875
+694563,CVS,1997-04-14,11.6875
+694564,CVS,1997-04-15,11.96875
+694565,CVS,1997-04-16,12.15625
+694566,CVS,1997-04-17,12.15625
+694567,CVS,1997-04-18,12.28125
+694568,CVS,1997-04-21,12.125
+694569,CVS,1997-04-22,12.0
+694570,CVS,1997-04-23,12.0
+694571,CVS,1997-04-24,12.4375
+694572,CVS,1997-04-25,12.34375
+694573,CVS,1997-04-28,12.15625
+694574,CVS,1997-04-29,12.28125
+694575,CVS,1997-04-30,12.40625
+694576,CVS,1997-05-01,12.25
+694577,CVS,1997-05-02,12.40625
+694578,CVS,1997-05-05,12.53125
+694579,CVS,1997-05-06,12.15625
+694580,CVS,1997-05-07,12.09375
+694581,CVS,1997-05-08,11.90625
+694582,CVS,1997-05-09,11.8125
+694583,CVS,1997-05-12,11.75
+694584,CVS,1997-05-13,11.6875
+694585,CVS,1997-05-14,11.75
+694586,CVS,1997-05-15,11.625
+694587,CVS,1997-05-16,11.625
+694588,CVS,1997-05-19,11.6875
+694589,CVS,1997-05-20,11.53125
+694590,CVS,1997-05-21,11.21875
+694591,CVS,1997-05-22,11.40625
+694592,CVS,1997-05-23,11.65625
+694593,CVS,1997-05-27,11.90625
+694594,CVS,1997-05-28,11.96875
+694595,CVS,1997-05-29,11.9375
+694596,CVS,1997-05-30,11.90625
+694597,CVS,1997-06-02,11.96875
+694598,CVS,1997-06-03,11.90625
+694599,CVS,1997-06-04,11.8125
+694600,CVS,1997-06-05,11.6875
+694601,CVS,1997-06-06,11.90625
+694602,CVS,1997-06-09,11.90625
+694603,CVS,1997-06-10,12.03125
+694604,CVS,1997-06-11,12.09375
+694605,CVS,1997-06-12,12.46875
+694606,CVS,1997-06-13,12.46875
+694607,CVS,1997-06-16,12.34375
+694608,CVS,1997-06-17,12.3125
+694609,CVS,1997-06-18,12.375
+694610,CVS,1997-06-19,12.84375
+694611,CVS,1997-06-20,13.4375
+694612,CVS,1997-06-23,12.875
+694613,CVS,1997-06-24,13.0625
+694614,CVS,1997-06-25,13.03125
+694615,CVS,1997-06-26,13.0
+694616,CVS,1997-06-27,12.921875
+694617,CVS,1997-06-30,12.8125
+694618,CVS,1997-07-01,13.1875
+694619,CVS,1997-07-02,13.21875
+694620,CVS,1997-07-03,13.625
+694621,CVS,1997-07-07,13.53125
+694622,CVS,1997-07-08,13.625
+694623,CVS,1997-07-09,13.46875
+694624,CVS,1997-07-10,13.671875
+694625,CVS,1997-07-11,13.640625
+694626,CVS,1997-07-14,13.5
+694627,CVS,1997-07-15,13.1875
+694628,CVS,1997-07-16,13.125
+694629,CVS,1997-07-17,13.28125
+694630,CVS,1997-07-18,12.90625
+694631,CVS,1997-07-21,12.78125
+694632,CVS,1997-07-22,13.03125
+694633,CVS,1997-07-23,13.5
+694634,CVS,1997-07-24,13.640625
+694635,CVS,1997-07-25,14.0625
+694636,CVS,1997-07-28,14.078125
+694637,CVS,1997-07-29,14.296875
+694638,CVS,1997-07-30,14.140625
+694639,CVS,1997-07-31,14.1875
+694640,CVS,1997-08-01,14.25
+694641,CVS,1997-08-04,14.25
+694642,CVS,1997-08-05,14.3125
+694643,CVS,1997-08-06,14.25
+694644,CVS,1997-08-07,14.15625
+694645,CVS,1997-08-08,13.921875
+694646,CVS,1997-08-11,14.0
+694647,CVS,1997-08-12,14.265625
+694648,CVS,1997-08-13,14.25
+694649,CVS,1997-08-14,14.25
+694650,CVS,1997-08-15,14.09375
+694651,CVS,1997-08-18,14.0625
+694652,CVS,1997-08-19,14.0
+694653,CVS,1997-08-20,14.0625
+694654,CVS,1997-08-21,13.953125
+694655,CVS,1997-08-22,13.890625
+694656,CVS,1997-08-25,14.125
+694657,CVS,1997-08-26,14.5
+694658,CVS,1997-08-27,14.359375
+694659,CVS,1997-08-28,14.34375
+694660,CVS,1997-08-29,14.09375
+694661,CVS,1997-09-02,14.359375
+694662,CVS,1997-09-03,14.421875
+694663,CVS,1997-09-04,14.65625
+694664,CVS,1997-09-05,14.828125
+694665,CVS,1997-09-08,14.78125
+694666,CVS,1997-09-09,14.734375
+694667,CVS,1997-09-10,14.578125
+694668,CVS,1997-09-11,14.234375
+694669,CVS,1997-09-12,14.625
+694670,CVS,1997-09-15,14.703125
+694671,CVS,1997-09-16,14.96875
+694672,CVS,1997-09-17,14.484375
+694673,CVS,1997-09-18,14.421875
+694674,CVS,1997-09-19,14.640625
+694675,CVS,1997-09-22,14.53125
+694676,CVS,1997-09-23,14.265625
+694677,CVS,1997-09-24,13.921875
+694678,CVS,1997-09-25,13.75
+694679,CVS,1997-09-26,14.0625
+694680,CVS,1997-09-29,13.859375
+694681,CVS,1997-09-30,14.21875
+694682,CVS,1997-10-01,14.265625
+694683,CVS,1997-10-02,13.96875
+694684,CVS,1997-10-03,14.203125
+694685,CVS,1997-10-06,13.96875
+694686,CVS,1997-10-07,14.5
+694687,CVS,1997-10-08,14.265625
+694688,CVS,1997-10-09,14.1875
+694689,CVS,1997-10-10,14.484375
+694690,CVS,1997-10-13,14.625
+694691,CVS,1997-10-14,14.875
+694692,CVS,1997-10-15,14.546875
+694693,CVS,1997-10-16,14.28125
+694694,CVS,1997-10-17,14.1875
+694695,CVS,1997-10-20,14.125
+694696,CVS,1997-10-21,14.25
+694697,CVS,1997-10-22,14.859375
+694698,CVS,1997-10-23,14.875
+694699,CVS,1997-10-24,15.1875
+694700,CVS,1997-10-27,14.40625
+694701,CVS,1997-10-28,14.734375
+694702,CVS,1997-10-29,15.015625
+694703,CVS,1997-10-30,14.90625
+694704,CVS,1997-10-31,15.328125
+694705,CVS,1997-11-03,15.796875
+694706,CVS,1997-11-04,15.890625
+694707,CVS,1997-11-05,16.390625
+694708,CVS,1997-11-06,16.21875
+694709,CVS,1997-11-07,15.9375
+694710,CVS,1997-11-10,15.71875
+694711,CVS,1997-11-11,15.9375
+694712,CVS,1997-11-12,15.625
+694713,CVS,1997-11-13,15.25
+694714,CVS,1997-11-14,16.03125
+694715,CVS,1997-11-17,16.015625
+694716,CVS,1997-11-18,16.21875
+694717,CVS,1997-11-19,16.15625
+694718,CVS,1997-11-20,16.3125
+694719,CVS,1997-11-21,16.25
+694720,CVS,1997-11-24,16.0625
+694721,CVS,1997-11-25,15.8125
+694722,CVS,1997-11-26,16.078125
+694723,CVS,1997-11-28,16.625
+694724,CVS,1997-12-01,17.234375
+694725,CVS,1997-12-02,16.890625
+694726,CVS,1997-12-03,16.59375
+694727,CVS,1997-12-04,16.375
+694728,CVS,1997-12-05,16.21875
+694729,CVS,1997-12-08,16.125
+694730,CVS,1997-12-09,16.046875
+694731,CVS,1997-12-10,16.3125
+694732,CVS,1997-12-11,16.6875
+694733,CVS,1997-12-12,16.453125
+694734,CVS,1997-12-15,16.390625
+694735,CVS,1997-12-16,15.875
+694736,CVS,1997-12-17,15.5
+694737,CVS,1997-12-18,15.328125
+694738,CVS,1997-12-19,15.0
+694739,CVS,1997-12-22,15.1875
+694740,CVS,1997-12-23,15.078125
+694741,CVS,1997-12-24,15.0
+694742,CVS,1997-12-26,14.90625
+694743,CVS,1997-12-29,15.296875
+694744,CVS,1997-12-30,16.375
+694745,CVS,1997-12-31,16.015625
+694746,CVS,1998-01-02,15.921875
+694747,CVS,1998-01-05,16.40625
+694748,CVS,1998-01-06,15.734375
+694749,CVS,1998-01-07,15.8125
+694750,CVS,1998-01-08,15.578125
+694751,CVS,1998-01-09,15.546875
+694752,CVS,1998-01-12,15.75
+694753,CVS,1998-01-13,15.75
+694754,CVS,1998-01-14,16.25
+694755,CVS,1998-01-15,16.125
+694756,CVS,1998-01-16,16.40625
+694757,CVS,1998-01-20,16.8125
+694758,CVS,1998-01-21,16.421875
+694759,CVS,1998-01-22,16.328125
+694760,CVS,1998-01-23,16.15625
+694761,CVS,1998-01-26,16.09375
+694762,CVS,1998-01-27,16.21875
+694763,CVS,1998-01-28,16.546875
+694764,CVS,1998-01-29,16.453125
+694765,CVS,1998-01-30,16.390625
+694766,CVS,1998-02-02,16.890625
+694767,CVS,1998-02-03,17.015625
+694768,CVS,1998-02-04,17.140625
+694769,CVS,1998-02-05,17.171875
+694770,CVS,1998-02-06,17.640625
+694771,CVS,1998-02-09,17.515625
+694772,CVS,1998-02-10,17.609375
+694773,CVS,1998-02-11,18.265625
+694774,CVS,1998-02-12,18.609375
+694775,CVS,1998-02-13,18.265625
+694776,CVS,1998-02-17,18.5
+694777,CVS,1998-02-18,18.546875
+694778,CVS,1998-02-19,18.09375
+694779,CVS,1998-02-20,18.640625
+694780,CVS,1998-02-23,18.59375
+694781,CVS,1998-02-24,18.453125
+694782,CVS,1998-02-25,18.453125
+694783,CVS,1998-02-26,18.4375
+694784,CVS,1998-02-27,18.515625
+694785,CVS,1998-03-02,18.390625
+694786,CVS,1998-03-03,18.3125
+694787,CVS,1998-03-04,18.21875
+694788,CVS,1998-03-05,18.453125
+694789,CVS,1998-03-06,18.578125
+694790,CVS,1998-03-09,19.1875
+694791,CVS,1998-03-10,18.9375
+694792,CVS,1998-03-11,18.71875
+694793,CVS,1998-03-12,18.59375
+694794,CVS,1998-03-13,18.46875
+694795,CVS,1998-03-16,18.3125
+694796,CVS,1998-03-17,18.21875
+694797,CVS,1998-03-18,18.109375
+694798,CVS,1998-03-19,18.109375
+694799,CVS,1998-03-20,17.875
+694800,CVS,1998-03-23,18.046875
+694801,CVS,1998-03-24,18.15625
+694802,CVS,1998-03-25,18.28125
+694803,CVS,1998-03-26,18.484375
+694804,CVS,1998-03-27,18.578125
+694805,CVS,1998-03-30,18.515625
+694806,CVS,1998-03-31,18.875
+694807,CVS,1998-04-01,19.0
+694808,CVS,1998-04-02,18.90625
+694809,CVS,1998-04-03,19.734375
+694810,CVS,1998-04-06,19.84375
+694811,CVS,1998-04-07,19.484375
+694812,CVS,1998-04-08,19.4375
+694813,CVS,1998-04-09,19.09375
+694814,CVS,1998-04-13,18.90625
+694815,CVS,1998-04-14,18.59375
+694816,CVS,1998-04-15,18.296875
+694817,CVS,1998-04-16,18.390625
+694818,CVS,1998-04-17,18.46875
+694819,CVS,1998-04-20,18.4375
+694820,CVS,1998-04-21,18.390625
+694821,CVS,1998-04-22,18.265625
+694822,CVS,1998-04-23,18.25
+694823,CVS,1998-04-24,18.25
+694824,CVS,1998-04-27,17.625
+694825,CVS,1998-04-28,17.6875
+694826,CVS,1998-04-29,17.75
+694827,CVS,1998-04-30,18.4375
+694828,CVS,1998-05-01,18.09375
+694829,CVS,1998-05-04,18.09375
+694830,CVS,1998-05-05,17.859375
+694831,CVS,1998-05-06,17.34375
+694832,CVS,1998-05-07,17.453125
+694833,CVS,1998-05-08,17.140625
+694834,CVS,1998-05-11,16.921875
+694835,CVS,1998-05-12,16.6875
+694836,CVS,1998-05-13,17.21875
+694837,CVS,1998-05-14,17.171875
+694838,CVS,1998-05-15,17.03125
+694839,CVS,1998-05-18,17.0
+694840,CVS,1998-05-19,17.3125
+694841,CVS,1998-05-20,17.625
+694842,CVS,1998-05-21,17.75
+694843,CVS,1998-05-22,17.671875
+694844,CVS,1998-05-26,17.296875
+694845,CVS,1998-05-27,17.25
+694846,CVS,1998-05-28,17.578125
+694847,CVS,1998-05-29,17.546875
+694848,CVS,1998-06-01,17.75
+694849,CVS,1998-06-02,18.046875
+694850,CVS,1998-06-03,18.046875
+694851,CVS,1998-06-04,18.078125
+694852,CVS,1998-06-05,18.25
+694853,CVS,1998-06-08,18.921875
+694854,CVS,1998-06-09,18.984375
+694855,CVS,1998-06-10,18.953125
+694856,CVS,1998-06-11,19.078125
+694857,CVS,1998-06-12,18.5
+694858,CVS,1998-06-15,18.703125
+694859,CVS,1998-06-16,18.5625
+694860,CVS,1998-06-17,18.65625
+694861,CVS,1998-06-18,19.125
+694862,CVS,1998-06-19,18.9375
+694863,CVS,1998-06-22,19.09375
+694864,CVS,1998-06-23,19.375
+694865,CVS,1998-06-24,19.34375
+694866,CVS,1998-06-25,19.8125
+694867,CVS,1998-06-26,19.0625
+694868,CVS,1998-06-29,19.625
+694869,CVS,1998-06-30,19.46875
+694870,CVS,1998-07-01,19.625
+694871,CVS,1998-07-02,19.5625
+694872,CVS,1998-07-06,20.21875
+694873,CVS,1998-07-07,20.625
+694874,CVS,1998-07-08,20.9375
+694875,CVS,1998-07-09,20.125
+694876,CVS,1998-07-10,20.9375
+694877,CVS,1998-07-13,22.4375
+694878,CVS,1998-07-14,21.96875
+694879,CVS,1998-07-15,22.15625
+694880,CVS,1998-07-16,22.46875
+694881,CVS,1998-07-17,22.25
+694882,CVS,1998-07-20,22.21875
+694883,CVS,1998-07-21,21.71875
+694884,CVS,1998-07-22,21.5625
+694885,CVS,1998-07-23,21.1875
+694886,CVS,1998-07-24,21.40625
+694887,CVS,1998-07-27,21.25
+694888,CVS,1998-07-28,21.09375
+694889,CVS,1998-07-29,20.46875
+694890,CVS,1998-07-30,20.8125
+694891,CVS,1998-07-31,20.5
+694892,CVS,1998-08-03,20.84375
+694893,CVS,1998-08-04,19.96875
+694894,CVS,1998-08-05,20.3125
+694895,CVS,1998-08-06,21.3125
+694896,CVS,1998-08-07,21.71875
+694897,CVS,1998-08-10,21.75
+694898,CVS,1998-08-11,21.09375
+694899,CVS,1998-08-12,21.75
+694900,CVS,1998-08-13,21.65625
+694901,CVS,1998-08-14,21.3125
+694902,CVS,1998-08-17,21.90625
+694903,CVS,1998-08-18,22.03125
+694904,CVS,1998-08-19,21.6875
+694905,CVS,1998-08-20,22.15625
+694906,CVS,1998-08-21,22.125
+694907,CVS,1998-08-24,22.53125
+694908,CVS,1998-08-25,23.25
+694909,CVS,1998-08-26,23.3125
+694910,CVS,1998-08-27,22.21875
+694911,CVS,1998-08-28,21.625
+694912,CVS,1998-08-31,18.1875
+694913,CVS,1998-09-01,20.5
+694914,CVS,1998-09-02,20.40625
+694915,CVS,1998-09-03,20.03125
+694916,CVS,1998-09-04,20.0
+694917,CVS,1998-09-08,21.6875
+694918,CVS,1998-09-09,21.25
+694919,CVS,1998-09-10,20.125
+694920,CVS,1998-09-11,20.875
+694921,CVS,1998-09-14,21.34375
+694922,CVS,1998-09-15,21.0
+694923,CVS,1998-09-16,21.0
+694924,CVS,1998-09-17,21.15625
+694925,CVS,1998-09-18,21.21875
+694926,CVS,1998-09-21,21.71875
+694927,CVS,1998-09-22,22.0
+694928,CVS,1998-09-23,23.0
+694929,CVS,1998-09-24,22.03125
+694930,CVS,1998-09-25,22.78125
+694931,CVS,1998-09-28,22.5625
+694932,CVS,1998-09-29,22.28125
+694933,CVS,1998-09-30,21.90625
+694934,CVS,1998-10-01,21.03125
+694935,CVS,1998-10-02,21.375
+694936,CVS,1998-10-05,21.0625
+694937,CVS,1998-10-06,21.46875
+694938,CVS,1998-10-07,21.0625
+694939,CVS,1998-10-08,21.03125
+694940,CVS,1998-10-09,21.125
+694941,CVS,1998-10-12,22.3125
+694942,CVS,1998-10-13,22.09375
+694943,CVS,1998-10-14,22.65625
+694944,CVS,1998-10-15,22.75
+694945,CVS,1998-10-16,23.3125
+694946,CVS,1998-10-19,23.84375
+694947,CVS,1998-10-20,22.625
+694948,CVS,1998-10-21,22.875
+694949,CVS,1998-10-22,23.71875
+694950,CVS,1998-10-23,22.9375
+694951,CVS,1998-10-26,22.0625
+694952,CVS,1998-10-27,21.5
+694953,CVS,1998-10-28,21.6875
+694954,CVS,1998-10-29,22.53125
+694955,CVS,1998-10-30,22.84375
+694956,CVS,1998-11-02,23.4375
+694957,CVS,1998-11-03,22.78125
+694958,CVS,1998-11-04,22.125
+694959,CVS,1998-11-05,22.4375
+694960,CVS,1998-11-06,22.875
+694961,CVS,1998-11-09,22.03125
+694962,CVS,1998-11-10,21.9375
+694963,CVS,1998-11-11,21.71875
+694964,CVS,1998-11-12,21.96875
+694965,CVS,1998-11-13,22.3125
+694966,CVS,1998-11-16,23.0
+694967,CVS,1998-11-17,23.65625
+694968,CVS,1998-11-18,23.3125
+694969,CVS,1998-11-19,23.6875
+694970,CVS,1998-11-20,23.6875
+694971,CVS,1998-11-23,24.0625
+694972,CVS,1998-11-24,24.25
+694973,CVS,1998-11-25,24.53125
+694974,CVS,1998-11-27,25.21875
+694975,CVS,1998-11-30,24.6875
+694976,CVS,1998-12-01,25.0625
+694977,CVS,1998-12-02,24.9375
+694978,CVS,1998-12-03,25.46875
+694979,CVS,1998-12-04,25.8125
+694980,CVS,1998-12-07,26.5625
+694981,CVS,1998-12-08,26.5
+694982,CVS,1998-12-09,26.46875
+694983,CVS,1998-12-10,26.375
+694984,CVS,1998-12-11,26.1875
+694985,CVS,1998-12-14,26.0
+694986,CVS,1998-12-15,25.71875
+694987,CVS,1998-12-16,26.375
+694988,CVS,1998-12-17,25.71875
+694989,CVS,1998-12-18,26.34375
+694990,CVS,1998-12-21,26.65625
+694991,CVS,1998-12-22,26.65625
+694992,CVS,1998-12-23,27.03125
+694993,CVS,1998-12-24,27.15625
+694994,CVS,1998-12-28,26.5625
+694995,CVS,1998-12-29,27.59375
+694996,CVS,1998-12-30,27.84375
+694997,CVS,1998-12-31,27.5
+694998,CVS,1999-01-04,26.59375
+694999,CVS,1999-01-05,25.875
+695000,CVS,1999-01-06,26.8125
+695001,CVS,1999-01-07,26.0625
+695002,CVS,1999-01-08,25.5625
+695003,CVS,1999-01-11,25.09375
+695004,CVS,1999-01-12,24.8125
+695005,CVS,1999-01-13,25.21875
+695006,CVS,1999-01-14,24.5625
+695007,CVS,1999-01-15,24.90625
+695008,CVS,1999-01-19,23.9375
+695009,CVS,1999-01-20,24.65625
+695010,CVS,1999-01-21,25.03125
+695011,CVS,1999-01-22,25.375
+695012,CVS,1999-01-25,25.125
+695013,CVS,1999-01-26,25.09375
+695014,CVS,1999-01-27,26.1875
+695015,CVS,1999-01-28,26.28125
+695016,CVS,1999-01-29,27.375
+695017,CVS,1999-02-01,27.09375
+695018,CVS,1999-02-02,27.125
+695019,CVS,1999-02-03,26.8125
+695020,CVS,1999-02-04,26.46875
+695021,CVS,1999-02-05,26.375
+695022,CVS,1999-02-08,26.0
+695023,CVS,1999-02-09,25.28125
+695024,CVS,1999-02-10,26.28125
+695025,CVS,1999-02-11,26.5625
+695026,CVS,1999-02-12,26.5625
+695027,CVS,1999-02-16,27.6875
+695028,CVS,1999-02-17,26.875
+695029,CVS,1999-02-18,26.625
+695030,CVS,1999-02-19,26.0
+695031,CVS,1999-02-22,27.125
+695032,CVS,1999-02-23,27.875
+695033,CVS,1999-02-24,28.21875
+695034,CVS,1999-02-25,26.46875
+695035,CVS,1999-02-26,26.5
+695036,CVS,1999-03-01,25.5
+695037,CVS,1999-03-02,26.09375
+695038,CVS,1999-03-03,25.5
+695039,CVS,1999-03-04,25.25
+695040,CVS,1999-03-05,25.25
+695041,CVS,1999-03-08,25.5
+695042,CVS,1999-03-09,25.0
+695043,CVS,1999-03-10,25.40625
+695044,CVS,1999-03-11,26.09375
+695045,CVS,1999-03-12,26.125
+695046,CVS,1999-03-15,25.0625
+695047,CVS,1999-03-16,25.71875
+695048,CVS,1999-03-17,25.59375
+695049,CVS,1999-03-18,25.28125
+695050,CVS,1999-03-19,24.65625
+695051,CVS,1999-03-22,24.25
+695052,CVS,1999-03-23,23.375
+695053,CVS,1999-03-24,22.75
+695054,CVS,1999-03-25,24.5
+695055,CVS,1999-03-26,24.3125
+695056,CVS,1999-03-29,24.25
+695057,CVS,1999-03-30,24.4375
+695058,CVS,1999-03-31,23.75
+695059,CVS,1999-04-01,22.65625
+695060,CVS,1999-04-05,22.25
+695061,CVS,1999-04-06,22.8125
+695062,CVS,1999-04-07,23.0625
+695063,CVS,1999-04-08,24.1875
+695064,CVS,1999-04-09,24.46875
+695065,CVS,1999-04-12,24.40625
+695066,CVS,1999-04-13,23.6875
+695067,CVS,1999-04-14,23.34375
+695068,CVS,1999-04-15,22.5
+695069,CVS,1999-04-16,21.5
+695070,CVS,1999-04-19,20.25
+695071,CVS,1999-04-20,20.53125
+695072,CVS,1999-04-21,21.78125
+695073,CVS,1999-04-22,22.40625
+695074,CVS,1999-04-23,22.84375
+695075,CVS,1999-04-26,23.53125
+695076,CVS,1999-04-27,25.125
+695077,CVS,1999-04-28,24.21875
+695078,CVS,1999-04-29,23.59375
+695079,CVS,1999-04-30,23.8125
+695080,CVS,1999-05-03,24.71875
+695081,CVS,1999-05-04,23.46875
+695082,CVS,1999-05-05,23.0
+695083,CVS,1999-05-06,23.40625
+695084,CVS,1999-05-07,24.09375
+695085,CVS,1999-05-10,23.28125
+695086,CVS,1999-05-11,22.46875
+695087,CVS,1999-05-12,22.375
+695088,CVS,1999-05-13,22.375
+695089,CVS,1999-05-14,22.75
+695090,CVS,1999-05-17,23.0
+695091,CVS,1999-05-18,23.65625
+695092,CVS,1999-05-19,24.09375
+695093,CVS,1999-05-20,24.8125
+695094,CVS,1999-05-21,24.8125
+695095,CVS,1999-05-24,24.96875
+695096,CVS,1999-05-25,24.65625
+695097,CVS,1999-05-26,24.25
+695098,CVS,1999-05-27,23.25
+695099,CVS,1999-05-28,23.0
+695100,CVS,1999-06-01,23.125
+695101,CVS,1999-06-02,22.96875
+695102,CVS,1999-06-03,23.59375
+695103,CVS,1999-06-04,24.75
+695104,CVS,1999-06-07,24.5625
+695105,CVS,1999-06-08,24.15625
+695106,CVS,1999-06-09,23.03125
+695107,CVS,1999-06-10,23.625
+695108,CVS,1999-06-11,23.84375
+695109,CVS,1999-06-14,23.4375
+695110,CVS,1999-06-15,23.625
+695111,CVS,1999-06-16,24.90625
+695112,CVS,1999-06-17,25.9375
+695113,CVS,1999-06-18,26.03125
+695114,CVS,1999-06-21,26.0
+695115,CVS,1999-06-22,25.84375
+695116,CVS,1999-06-23,25.84375
+695117,CVS,1999-06-24,25.125
+695118,CVS,1999-06-25,25.84375
+695119,CVS,1999-06-28,26.5
+695120,CVS,1999-06-29,26.0
+695121,CVS,1999-06-30,25.375
+695122,CVS,1999-07-01,25.5
+695123,CVS,1999-07-02,25.09375
+695124,CVS,1999-07-06,24.125
+695125,CVS,1999-07-07,24.875
+695126,CVS,1999-07-08,25.0
+695127,CVS,1999-07-09,24.6875
+695128,CVS,1999-07-12,25.125
+695129,CVS,1999-07-13,25.5
+695130,CVS,1999-07-14,24.96875
+695131,CVS,1999-07-15,25.15625
+695132,CVS,1999-07-16,25.59375
+695133,CVS,1999-07-19,25.09375
+695134,CVS,1999-07-20,24.5625
+695135,CVS,1999-07-21,24.4375
+695136,CVS,1999-07-22,23.65625
+695137,CVS,1999-07-23,23.6875
+695138,CVS,1999-07-26,24.125
+695139,CVS,1999-07-27,23.875
+695140,CVS,1999-07-28,25.375
+695141,CVS,1999-07-29,25.25
+695142,CVS,1999-07-30,24.875
+695143,CVS,1999-08-02,24.75
+695144,CVS,1999-08-03,24.6875
+695145,CVS,1999-08-04,23.4375
+695146,CVS,1999-08-05,23.25
+695147,CVS,1999-08-06,23.5
+695148,CVS,1999-08-09,23.4375
+695149,CVS,1999-08-10,23.5
+695150,CVS,1999-08-11,22.625
+695151,CVS,1999-08-12,22.5
+695152,CVS,1999-08-13,22.125
+695153,CVS,1999-08-16,22.4375
+695154,CVS,1999-08-17,22.4375
+695155,CVS,1999-08-18,21.9375
+695156,CVS,1999-08-19,21.875
+695157,CVS,1999-08-20,22.25
+695158,CVS,1999-08-23,21.9375
+695159,CVS,1999-08-24,21.34375
+695160,CVS,1999-08-25,20.875
+695161,CVS,1999-08-26,21.59375
+695162,CVS,1999-08-27,21.65625
+695163,CVS,1999-08-30,21.375
+695164,CVS,1999-08-31,20.84375
+695165,CVS,1999-09-01,20.90625
+695166,CVS,1999-09-02,20.21875
+695167,CVS,1999-09-03,20.25
+695168,CVS,1999-09-07,19.8125
+695169,CVS,1999-09-08,19.4375
+695170,CVS,1999-09-09,18.875
+695171,CVS,1999-09-10,19.96875
+695172,CVS,1999-09-13,20.0
+695173,CVS,1999-09-14,20.09375
+695174,CVS,1999-09-15,20.71875
+695175,CVS,1999-09-16,20.59375
+695176,CVS,1999-09-17,20.34375
+695177,CVS,1999-09-20,20.34375
+695178,CVS,1999-09-21,19.5
+695179,CVS,1999-09-22,19.65625
+695180,CVS,1999-09-23,19.21875
+695181,CVS,1999-09-24,20.09375
+695182,CVS,1999-09-27,19.96875
+695183,CVS,1999-09-28,19.65625
+695184,CVS,1999-09-29,20.1875
+695185,CVS,1999-09-30,20.40625
+695186,CVS,1999-10-01,19.0
+695187,CVS,1999-10-04,18.59375
+695188,CVS,1999-10-05,18.53125
+695189,CVS,1999-10-06,21.90625
+695190,CVS,1999-10-07,20.34375
+695191,CVS,1999-10-08,21.40625
+695192,CVS,1999-10-11,21.15625
+695193,CVS,1999-10-12,20.5625
+695194,CVS,1999-10-13,20.3125
+695195,CVS,1999-10-14,20.8125
+695196,CVS,1999-10-15,20.625
+695197,CVS,1999-10-18,20.5
+695198,CVS,1999-10-19,21.0625
+695199,CVS,1999-10-20,21.9375
+695200,CVS,1999-10-21,22.4375
+695201,CVS,1999-10-22,22.875
+695202,CVS,1999-10-25,22.71875
+695203,CVS,1999-10-26,21.75
+695204,CVS,1999-10-27,19.5
+695205,CVS,1999-10-28,20.1875
+695206,CVS,1999-10-29,21.71875
+695207,CVS,1999-11-01,20.1796875
+695208,CVS,1999-11-02,19.6875
+695209,CVS,1999-11-03,19.375
+695210,CVS,1999-11-04,19.15625
+695211,CVS,1999-11-05,19.0
+695212,CVS,1999-11-08,18.625
+695213,CVS,1999-11-09,18.59375
+695214,CVS,1999-11-10,17.8125
+695215,CVS,1999-11-11,17.75
+695216,CVS,1999-11-12,18.03125
+695217,CVS,1999-11-15,19.40625
+695218,CVS,1999-11-16,19.875
+695219,CVS,1999-11-17,20.1875
+695220,CVS,1999-11-18,19.71875
+695221,CVS,1999-11-19,20.03125
+695222,CVS,1999-11-22,20.0625
+695223,CVS,1999-11-23,19.875
+695224,CVS,1999-11-24,19.53125
+695225,CVS,1999-11-26,19.84375
+695226,CVS,1999-11-29,20.09375
+695227,CVS,1999-11-30,19.84375
+695228,CVS,1999-12-01,19.8125
+695229,CVS,1999-12-02,19.0
+695230,CVS,1999-12-03,19.4375
+695231,CVS,1999-12-06,18.75
+695232,CVS,1999-12-07,18.03125
+695233,CVS,1999-12-08,17.84375
+695234,CVS,1999-12-09,17.78125
+695235,CVS,1999-12-10,17.96875
+695236,CVS,1999-12-13,17.78125
+695237,CVS,1999-12-14,16.96875
+695238,CVS,1999-12-15,17.03125
+695239,CVS,1999-12-16,15.84375
+695240,CVS,1999-12-17,15.90625
+695241,CVS,1999-12-20,15.15625
+695242,CVS,1999-12-21,16.0
+695243,CVS,1999-12-22,15.9375
+695244,CVS,1999-12-23,17.3125
+695245,CVS,1999-12-27,17.9375
+695246,CVS,1999-12-28,17.84375
+695247,CVS,1999-12-29,18.3125
+695248,CVS,1999-12-30,19.25
+695249,CVS,1999-12-31,19.9375
+695250,CVS,2000-01-03,18.90625
+695251,CVS,2000-01-04,18.75
+695252,CVS,2000-01-05,19.78125
+695253,CVS,2000-01-06,18.375
+695254,CVS,2000-01-07,18.8125
+695255,CVS,2000-01-10,18.78125
+695256,CVS,2000-01-11,18.84375
+695257,CVS,2000-01-12,18.8125
+695258,CVS,2000-01-13,18.4375
+695259,CVS,2000-01-14,17.9375
+695260,CVS,2000-01-18,18.0
+695261,CVS,2000-01-19,17.90625
+695262,CVS,2000-01-20,16.859375
+695263,CVS,2000-01-21,17.25
+695264,CVS,2000-01-24,17.21875
+695265,CVS,2000-01-25,17.0
+695266,CVS,2000-01-26,17.03125
+695267,CVS,2000-01-27,16.71875
+695268,CVS,2000-01-28,17.40625
+695269,CVS,2000-01-31,17.46875
+695270,CVS,2000-02-01,17.53125
+695271,CVS,2000-02-02,18.375
+695272,CVS,2000-02-03,18.875
+695273,CVS,2000-02-04,18.25
+695274,CVS,2000-02-07,18.21875
+695275,CVS,2000-02-08,20.0
+695276,CVS,2000-02-09,19.5
+695277,CVS,2000-02-10,20.3125
+695278,CVS,2000-02-11,19.8125
+695279,CVS,2000-02-14,19.9375
+695280,CVS,2000-02-15,19.6875
+695281,CVS,2000-02-16,19.40625
+695282,CVS,2000-02-17,19.125
+695283,CVS,2000-02-18,18.5625
+695284,CVS,2000-02-22,19.09375
+695285,CVS,2000-02-23,19.4375
+695286,CVS,2000-02-24,18.5
+695287,CVS,2000-02-25,18.375
+695288,CVS,2000-02-28,17.9375
+695289,CVS,2000-02-29,17.5
+695290,CVS,2000-03-01,16.71875
+695291,CVS,2000-03-02,15.3125
+695292,CVS,2000-03-03,15.21875
+695293,CVS,2000-03-06,15.460938453674316
+695294,CVS,2000-03-07,14.0
+695295,CVS,2000-03-08,15.5625
+695296,CVS,2000-03-09,15.96875
+695297,CVS,2000-03-10,15.25
+695298,CVS,2000-03-13,15.4375
+695299,CVS,2000-03-14,15.375
+695300,CVS,2000-03-15,16.3125
+695301,CVS,2000-03-16,18.15625
+695302,CVS,2000-03-17,18.0
+695303,CVS,2000-03-20,17.5
+695304,CVS,2000-03-21,18.59375
+695305,CVS,2000-03-22,18.5625
+695306,CVS,2000-03-23,18.21875
+695307,CVS,2000-03-24,17.96875
+695308,CVS,2000-03-27,17.0625
+695309,CVS,2000-03-28,17.09375
+695310,CVS,2000-03-29,18.21875
+695311,CVS,2000-03-30,18.5625
+695312,CVS,2000-03-31,18.78125
+695313,CVS,2000-04-03,19.34375
+695314,CVS,2000-04-04,20.5
+695315,CVS,2000-04-05,20.3125
+695316,CVS,2000-04-06,19.40625
+695317,CVS,2000-04-07,19.40625
+695318,CVS,2000-04-10,19.34375
+695319,CVS,2000-04-11,20.71875
+695320,CVS,2000-04-12,21.9375
+695321,CVS,2000-04-13,22.1875
+695322,CVS,2000-04-14,21.0
+695323,CVS,2000-04-17,20.96875
+695324,CVS,2000-04-18,21.59375
+695325,CVS,2000-04-19,21.75
+695326,CVS,2000-04-20,21.90625
+695327,CVS,2000-04-24,22.0
+695328,CVS,2000-04-25,23.375
+695329,CVS,2000-04-26,22.4375
+695330,CVS,2000-04-27,22.125
+695331,CVS,2000-04-28,21.75
+695332,CVS,2000-05-01,21.84375
+695333,CVS,2000-05-02,22.4375
+695334,CVS,2000-05-03,20.78125
+695335,CVS,2000-05-04,20.78125
+695336,CVS,2000-05-05,21.25
+695337,CVS,2000-05-08,22.375
+695338,CVS,2000-05-09,22.0625
+695339,CVS,2000-05-10,21.75
+695340,CVS,2000-05-11,21.625
+695341,CVS,2000-05-12,20.9375
+695342,CVS,2000-05-15,21.46875
+695343,CVS,2000-05-16,21.40625
+695344,CVS,2000-05-17,20.90625
+695345,CVS,2000-05-18,20.75
+695346,CVS,2000-05-19,20.375
+695347,CVS,2000-05-22,20.25
+695348,CVS,2000-05-23,20.6875
+695349,CVS,2000-05-24,20.03125
+695350,CVS,2000-05-25,20.65625
+695351,CVS,2000-05-26,20.125
+695352,CVS,2000-05-30,20.84375
+695353,CVS,2000-05-31,21.75
+695354,CVS,2000-06-01,22.59375
+695355,CVS,2000-06-02,21.625
+695356,CVS,2000-06-05,20.8125
+695357,CVS,2000-06-06,19.4375
+695358,CVS,2000-06-07,18.65625
+695359,CVS,2000-06-08,19.3125
+695360,CVS,2000-06-09,19.21875
+695361,CVS,2000-06-12,18.921875
+695362,CVS,2000-06-13,18.5625
+695363,CVS,2000-06-14,19.4375
+695364,CVS,2000-06-15,19.09375
+695365,CVS,2000-06-16,19.1875
+695366,CVS,2000-06-19,19.4375
+695367,CVS,2000-06-20,19.0625
+695368,CVS,2000-06-21,18.6875
+695369,CVS,2000-06-22,18.375
+695370,CVS,2000-06-23,18.0625
+695371,CVS,2000-06-26,17.9375
+695372,CVS,2000-06-27,19.0
+695373,CVS,2000-06-28,19.078125
+695374,CVS,2000-06-29,18.96875
+695375,CVS,2000-06-30,20.0
+695376,CVS,2000-07-03,19.6875
+695377,CVS,2000-07-05,19.84375
+695378,CVS,2000-07-06,21.6875
+695379,CVS,2000-07-07,21.4375
+695380,CVS,2000-07-10,21.78125
+695381,CVS,2000-07-11,21.6875
+695382,CVS,2000-07-12,21.8125
+695383,CVS,2000-07-13,21.46875
+695384,CVS,2000-07-14,21.71875
+695385,CVS,2000-07-17,22.25
+695386,CVS,2000-07-18,22.0
+695387,CVS,2000-07-19,21.25
+695388,CVS,2000-07-20,21.6875
+695389,CVS,2000-07-21,21.53125
+695390,CVS,2000-07-24,21.75
+695391,CVS,2000-07-25,21.5
+695392,CVS,2000-07-26,21.0625
+695393,CVS,2000-07-27,20.8125
+695394,CVS,2000-07-28,20.28125
+695395,CVS,2000-07-31,19.75
+695396,CVS,2000-08-01,19.375
+695397,CVS,2000-08-02,18.4375
+695398,CVS,2000-08-03,17.90625
+695399,CVS,2000-08-04,18.0625
+695400,CVS,2000-08-07,17.9375
+695401,CVS,2000-08-08,17.40625
+695402,CVS,2000-08-09,17.59375
+695403,CVS,2000-08-10,18.28125
+695404,CVS,2000-08-11,18.34375
+695405,CVS,2000-08-14,18.71875
+695406,CVS,2000-08-15,18.5
+695407,CVS,2000-08-16,18.5625
+695408,CVS,2000-08-17,19.21875
+695409,CVS,2000-08-18,19.40625
+695410,CVS,2000-08-21,19.09375
+695411,CVS,2000-08-22,19.125
+695412,CVS,2000-08-23,19.1875
+695413,CVS,2000-08-24,19.5
+695414,CVS,2000-08-25,19.21875
+695415,CVS,2000-08-28,19.125
+695416,CVS,2000-08-29,19.46875
+695417,CVS,2000-08-30,19.5
+695418,CVS,2000-08-31,18.5703125
+695419,CVS,2000-09-01,18.625
+695420,CVS,2000-09-05,18.5625
+695421,CVS,2000-09-06,18.875
+695422,CVS,2000-09-07,19.1875
+695423,CVS,2000-09-08,20.0
+695424,CVS,2000-09-11,20.5625
+695425,CVS,2000-09-12,21.1875
+695426,CVS,2000-09-13,22.0
+695427,CVS,2000-09-14,22.0
+695428,CVS,2000-09-15,22.0
+695429,CVS,2000-09-18,22.0625
+695430,CVS,2000-09-19,22.03125
+695431,CVS,2000-09-20,22.125
+695432,CVS,2000-09-21,22.53125
+695433,CVS,2000-09-22,22.9375
+695434,CVS,2000-09-25,22.96875
+695435,CVS,2000-09-26,22.71875
+695436,CVS,2000-09-27,22.59375
+695437,CVS,2000-09-28,22.9375
+695438,CVS,2000-09-29,23.15625
+695439,CVS,2000-10-02,23.34375
+695440,CVS,2000-10-03,23.625
+695441,CVS,2000-10-04,23.625
+695442,CVS,2000-10-05,23.3125
+695443,CVS,2000-10-06,23.3125
+695444,CVS,2000-10-09,22.84375
+695445,CVS,2000-10-10,22.8125
+695446,CVS,2000-10-11,23.40625
+695447,CVS,2000-10-12,23.21875
+695448,CVS,2000-10-13,22.9375
+695449,CVS,2000-10-16,22.90625
+695450,CVS,2000-10-17,22.5
+695451,CVS,2000-10-18,23.0
+695452,CVS,2000-10-19,23.0
+695453,CVS,2000-10-20,22.15625
+695454,CVS,2000-10-23,22.25
+695455,CVS,2000-10-24,22.875
+695456,CVS,2000-10-25,23.28125
+695457,CVS,2000-10-26,24.03125
+695458,CVS,2000-10-27,23.25
+695459,CVS,2000-10-30,26.40625
+695460,CVS,2000-10-31,26.46875
+695461,CVS,2000-11-01,26.5
+695462,CVS,2000-11-02,26.28125
+695463,CVS,2000-11-03,26.21875
+695464,CVS,2000-11-06,27.75
+695465,CVS,2000-11-07,27.46875
+695466,CVS,2000-11-08,27.40625
+695467,CVS,2000-11-09,28.53125
+695468,CVS,2000-11-10,27.8125
+695469,CVS,2000-11-13,28.375
+695470,CVS,2000-11-14,28.34375
+695471,CVS,2000-11-15,26.96875
+695472,CVS,2000-11-16,26.71875
+695473,CVS,2000-11-17,26.21875
+695474,CVS,2000-11-20,26.1875
+695475,CVS,2000-11-21,26.375
+695476,CVS,2000-11-22,27.46875
+695477,CVS,2000-11-24,27.25
+695478,CVS,2000-11-27,28.75
+695479,CVS,2000-11-28,28.5625
+695480,CVS,2000-11-29,28.0
+695481,CVS,2000-11-30,28.4375
+695482,CVS,2000-12-01,27.6875
+695483,CVS,2000-12-04,26.90625
+695484,CVS,2000-12-05,26.90625
+695485,CVS,2000-12-06,25.71875
+695486,CVS,2000-12-07,27.28125
+695487,CVS,2000-12-08,26.78125
+695488,CVS,2000-12-11,26.09375
+695489,CVS,2000-12-12,27.59375
+695490,CVS,2000-12-13,27.9375
+695491,CVS,2000-12-14,28.65625
+695492,CVS,2000-12-15,28.96875
+695493,CVS,2000-12-18,28.6875
+695494,CVS,2000-12-19,28.96875
+695495,CVS,2000-12-20,29.71875
+695496,CVS,2000-12-21,29.6875
+695497,CVS,2000-12-22,29.5
+695498,CVS,2000-12-26,29.25
+695499,CVS,2000-12-27,29.90625
+695500,CVS,2000-12-28,29.96875
+695501,CVS,2000-12-29,29.96875
+695502,CVS,2001-01-02,28.59375
+695503,CVS,2001-01-03,27.0
+695504,CVS,2001-01-04,25.5
+695505,CVS,2001-01-05,25.84375
+695506,CVS,2001-01-08,26.46875
+695507,CVS,2001-01-09,27.125
+695508,CVS,2001-01-10,27.96875
+695509,CVS,2001-01-11,26.96875
+695510,CVS,2001-01-12,26.75
+695511,CVS,2001-01-16,27.625
+695512,CVS,2001-01-17,27.40625
+695513,CVS,2001-01-18,27.9375
+695514,CVS,2001-01-19,27.21875
+695515,CVS,2001-01-22,27.375
+695516,CVS,2001-01-23,27.90625
+695517,CVS,2001-01-24,28.53125
+695518,CVS,2001-01-25,28.5
+695519,CVS,2001-01-26,29.15625
+695520,CVS,2001-01-29,28.825000762939453
+695521,CVS,2001-01-30,28.674999237060547
+695522,CVS,2001-01-31,29.600000381469727
+695523,CVS,2001-02-01,28.959999084472656
+695524,CVS,2001-02-02,29.450000762939453
+695525,CVS,2001-02-05,28.850000381469727
+695526,CVS,2001-02-06,28.76000022888184
+695527,CVS,2001-02-07,29.899999618530277
+695528,CVS,2001-02-08,29.51000022888184
+695529,CVS,2001-02-09,29.56999969482422
+695530,CVS,2001-02-12,30.0
+695531,CVS,2001-02-13,29.415000915527344
+695532,CVS,2001-02-14,29.725000381469727
+695533,CVS,2001-02-15,29.950000762939453
+695534,CVS,2001-02-16,30.795000076293945
+695535,CVS,2001-02-20,30.9950008392334
+695536,CVS,2001-02-21,29.790000915527344
+695537,CVS,2001-02-22,29.184999465942383
+695538,CVS,2001-02-23,28.51499938964844
+695539,CVS,2001-02-26,29.38500022888184
+695540,CVS,2001-02-27,29.725000381469727
+695541,CVS,2001-02-28,30.5
+695542,CVS,2001-03-01,29.709999084472656
+695543,CVS,2001-03-02,30.200000762939453
+695544,CVS,2001-03-05,30.174999237060547
+695545,CVS,2001-03-06,30.25
+695546,CVS,2001-03-07,30.395000457763672
+695547,CVS,2001-03-08,31.049999237060547
+695548,CVS,2001-03-09,30.434999465942383
+695549,CVS,2001-03-12,29.8700008392334
+695550,CVS,2001-03-13,28.5049991607666
+695551,CVS,2001-03-14,28.700000762939453
+695552,CVS,2001-03-15,29.05500030517578
+695553,CVS,2001-03-16,27.790000915527344
+695554,CVS,2001-03-19,27.80500030517578
+695555,CVS,2001-03-20,27.299999237060547
+695556,CVS,2001-03-21,27.5
+695557,CVS,2001-03-22,26.799999237060547
+695558,CVS,2001-03-23,27.51499938964844
+695559,CVS,2001-03-26,27.545000076293945
+695560,CVS,2001-03-27,28.209999084472656
+695561,CVS,2001-03-28,28.125
+695562,CVS,2001-03-29,28.225000381469727
+695563,CVS,2001-03-30,29.2450008392334
+695564,CVS,2001-04-02,29.11000061035156
+695565,CVS,2001-04-03,28.76499938964844
+695566,CVS,2001-04-04,29.0
+695567,CVS,2001-04-05,27.950000762939453
+695568,CVS,2001-04-06,28.0
+695569,CVS,2001-04-09,27.1200008392334
+695570,CVS,2001-04-10,28.489999771118164
+695571,CVS,2001-04-11,27.20499992370605
+695572,CVS,2001-04-12,28.0
+695573,CVS,2001-04-16,27.665000915527344
+695574,CVS,2001-04-17,28.25
+695575,CVS,2001-04-18,28.399999618530277
+695576,CVS,2001-04-19,28.625
+695577,CVS,2001-04-20,28.475000381469727
+695578,CVS,2001-04-23,28.049999237060547
+695579,CVS,2001-04-24,27.75
+695580,CVS,2001-04-25,28.20499992370605
+695581,CVS,2001-04-26,28.924999237060547
+695582,CVS,2001-04-27,29.875
+695583,CVS,2001-04-30,29.475000381469727
+695584,CVS,2001-05-01,29.84499931335449
+695585,CVS,2001-05-02,27.920000076293945
+695586,CVS,2001-05-03,27.225000381469727
+695587,CVS,2001-05-04,26.899999618530277
+695588,CVS,2001-05-07,26.399999618530277
+695589,CVS,2001-05-08,27.13999938964844
+695590,CVS,2001-05-09,27.655000686645508
+695591,CVS,2001-05-10,27.100000381469727
+695592,CVS,2001-05-11,26.325000762939453
+695593,CVS,2001-05-14,26.200000762939453
+695594,CVS,2001-05-15,26.0
+695595,CVS,2001-05-16,26.479999542236328
+695596,CVS,2001-05-17,27.125
+695597,CVS,2001-05-18,27.34000015258789
+695598,CVS,2001-05-21,27.375
+695599,CVS,2001-05-22,27.270000457763672
+695600,CVS,2001-05-23,27.01000022888184
+695601,CVS,2001-05-24,26.93000030517578
+695602,CVS,2001-05-25,27.584999084472656
+695603,CVS,2001-05-29,26.649999618530277
+695604,CVS,2001-05-30,27.450000762939453
+695605,CVS,2001-05-31,27.450000762939453
+695606,CVS,2001-06-01,27.209999084472656
+695607,CVS,2001-06-04,27.200000762939453
+695608,CVS,2001-06-05,27.34499931335449
+695609,CVS,2001-06-06,28.049999237060547
+695610,CVS,2001-06-07,28.290000915527344
+695611,CVS,2001-06-08,28.03499984741211
+695612,CVS,2001-06-11,27.100000381469727
+695613,CVS,2001-06-12,27.46999931335449
+695614,CVS,2001-06-13,27.290000915527344
+695615,CVS,2001-06-14,27.2450008392334
+695616,CVS,2001-06-15,23.774999618530277
+695617,CVS,2001-06-18,24.350000381469727
+695618,CVS,2001-06-19,24.424999237060547
+695619,CVS,2001-06-20,23.96500015258789
+695620,CVS,2001-06-21,22.729999542236328
+695621,CVS,2001-06-22,22.565000534057617
+695622,CVS,2001-06-25,21.440000534057617
+695623,CVS,2001-06-26,22.049999237060547
+695624,CVS,2001-06-27,18.2549991607666
+695625,CVS,2001-06-28,18.895000457763672
+695626,CVS,2001-06-29,19.299999237060547
+695627,CVS,2001-07-02,18.729999542236328
+695628,CVS,2001-07-03,18.4950008392334
+695629,CVS,2001-07-05,19.024999618530277
+695630,CVS,2001-07-06,19.100000381469727
+695631,CVS,2001-07-09,19.100000381469727
+695632,CVS,2001-07-10,19.5
+695633,CVS,2001-07-11,19.725000381469727
+695634,CVS,2001-07-12,19.46500015258789
+695635,CVS,2001-07-13,19.68000030517578
+695636,CVS,2001-07-16,19.875
+695637,CVS,2001-07-17,20.084999084472656
+695638,CVS,2001-07-18,20.0
+695639,CVS,2001-07-19,20.239999771118164
+695640,CVS,2001-07-20,20.125
+695641,CVS,2001-07-23,20.020000457763672
+695642,CVS,2001-07-24,20.020000457763672
+695643,CVS,2001-07-25,20.024999618530277
+695644,CVS,2001-07-26,18.604999542236328
+695645,CVS,2001-07-27,18.375
+695646,CVS,2001-07-30,18.36000061035156
+695647,CVS,2001-07-31,18.0049991607666
+695648,CVS,2001-08-01,17.530000686645508
+695649,CVS,2001-08-02,18.45499992370605
+695650,CVS,2001-08-03,18.0
+695651,CVS,2001-08-06,17.979999542236328
+695652,CVS,2001-08-07,18.03499984741211
+695653,CVS,2001-08-08,17.93000030517578
+695654,CVS,2001-08-09,18.075000762939453
+695655,CVS,2001-08-10,18.024999618530277
+695656,CVS,2001-08-13,17.950000762939453
+695657,CVS,2001-08-14,18.38999938964844
+695658,CVS,2001-08-15,18.700000762939453
+695659,CVS,2001-08-16,18.38999938964844
+695660,CVS,2001-08-17,18.299999237060547
+695661,CVS,2001-08-20,19.0
+695662,CVS,2001-08-21,18.59000015258789
+695663,CVS,2001-08-22,18.75
+695664,CVS,2001-08-23,18.5
+695665,CVS,2001-08-24,18.989999771118164
+695666,CVS,2001-08-27,18.5
+695667,CVS,2001-08-28,18.63500022888184
+695668,CVS,2001-08-29,18.38500022888184
+695669,CVS,2001-08-30,18.32999992370605
+695670,CVS,2001-08-31,18.05500030517578
+695671,CVS,2001-09-04,18.5
+695672,CVS,2001-09-05,19.0
+695673,CVS,2001-09-06,18.325000762939453
+695674,CVS,2001-09-07,17.885000228881836
+695675,CVS,2001-09-10,18.1200008392334
+695676,CVS,2001-09-17,17.81999969482422
+695677,CVS,2001-09-18,18.125
+695678,CVS,2001-09-19,18.20499992370605
+695679,CVS,2001-09-20,17.674999237060547
+695680,CVS,2001-09-21,16.125
+695681,CVS,2001-09-24,16.059999465942383
+695682,CVS,2001-09-25,15.699999809265137
+695683,CVS,2001-09-26,15.84000015258789
+695684,CVS,2001-09-27,16.200000762939453
+695685,CVS,2001-09-28,16.600000381469727
+695686,CVS,2001-10-01,16.399999618530273
+695687,CVS,2001-10-02,16.69499969482422
+695688,CVS,2001-10-03,17.274999618530273
+695689,CVS,2001-10-04,16.6299991607666
+695690,CVS,2001-10-05,16.56999969482422
+695691,CVS,2001-10-08,16.614999771118164
+695692,CVS,2001-10-09,16.200000762939453
+695693,CVS,2001-10-10,16.239999771118164
+695694,CVS,2001-10-11,16.28499984741211
+695695,CVS,2001-10-12,16.440000534057617
+695696,CVS,2001-10-15,16.399999618530273
+695697,CVS,2001-10-16,16.614999771118164
+695698,CVS,2001-10-17,16.299999237060547
+695699,CVS,2001-10-18,16.075000762939453
+695700,CVS,2001-10-19,16.104999542236328
+695701,CVS,2001-10-22,16.1200008392334
+695702,CVS,2001-10-23,16.274999618530273
+695703,CVS,2001-10-24,16.065000534057617
+695704,CVS,2001-10-25,16.0
+695705,CVS,2001-10-26,16.0
+695706,CVS,2001-10-29,15.8100004196167
+695707,CVS,2001-10-30,12.175000190734863
+695708,CVS,2001-10-31,11.949999809265137
+695709,CVS,2001-11-01,12.0
+695710,CVS,2001-11-02,11.640000343322754
+695711,CVS,2001-11-05,11.71500015258789
+695712,CVS,2001-11-06,11.864999771118164
+695713,CVS,2001-11-07,12.274999618530272
+695714,CVS,2001-11-08,12.175000190734863
+695715,CVS,2001-11-09,12.074999809265137
+695716,CVS,2001-11-12,12.050000190734863
+695717,CVS,2001-11-13,12.024999618530272
+695718,CVS,2001-11-14,12.09000015258789
+695719,CVS,2001-11-15,12.109999656677246
+695720,CVS,2001-11-16,12.079999923706056
+695721,CVS,2001-11-19,12.475000381469728
+695722,CVS,2001-11-20,12.34000015258789
+695723,CVS,2001-11-21,12.414999961853027
+695724,CVS,2001-11-23,12.670000076293944
+695725,CVS,2001-11-26,13.449999809265137
+695726,CVS,2001-11-27,13.454999923706056
+695727,CVS,2001-11-28,13.75
+695728,CVS,2001-11-29,13.640000343322754
+695729,CVS,2001-11-30,13.475000381469728
+695730,CVS,2001-12-03,13.494999885559082
+695731,CVS,2001-12-04,13.260000228881836
+695732,CVS,2001-12-05,13.55500030517578
+695733,CVS,2001-12-06,13.704999923706056
+695734,CVS,2001-12-07,13.675000190734863
+695735,CVS,2001-12-10,13.300000190734863
+695736,CVS,2001-12-11,13.364999771118164
+695737,CVS,2001-12-12,13.050000190734863
+695738,CVS,2001-12-13,13.31999969482422
+695739,CVS,2001-12-14,13.635000228881836
+695740,CVS,2001-12-17,14.529999732971191
+695741,CVS,2001-12-18,14.494999885559082
+695742,CVS,2001-12-19,14.664999961853027
+695743,CVS,2001-12-20,14.760000228881836
+695744,CVS,2001-12-21,14.949999809265137
+695745,CVS,2001-12-24,14.904999732971191
+695746,CVS,2001-12-26,14.779999732971191
+695747,CVS,2001-12-27,15.0
+695748,CVS,2001-12-28,15.0
+695749,CVS,2001-12-31,14.800000190734863
+695750,CVS,2002-01-02,14.800000190734863
+695751,CVS,2002-01-03,14.800000190734863
+695752,CVS,2002-01-04,14.8149995803833
+695753,CVS,2002-01-07,14.770000457763672
+695754,CVS,2002-01-08,14.770000457763672
+695755,CVS,2002-01-09,14.649999618530272
+695756,CVS,2002-01-10,14.5
+695757,CVS,2002-01-11,14.375
+695758,CVS,2002-01-14,14.395000457763672
+695759,CVS,2002-01-15,14.135000228881836
+695760,CVS,2002-01-16,14.045000076293944
+695761,CVS,2002-01-17,14.0
+695762,CVS,2002-01-18,13.954999923706056
+695763,CVS,2002-01-22,13.875
+695764,CVS,2002-01-23,13.975000381469728
+695765,CVS,2002-01-24,13.779999732971191
+695766,CVS,2002-01-25,14.015000343322754
+695767,CVS,2002-01-28,13.9399995803833
+695768,CVS,2002-01-29,13.364999771118164
+695769,CVS,2002-01-30,13.44499969482422
+695770,CVS,2002-01-31,13.600000381469728
+695771,CVS,2002-02-01,12.899999618530272
+695772,CVS,2002-02-04,13.28499984741211
+695773,CVS,2002-02-05,13.510000228881836
+695774,CVS,2002-02-06,13.0649995803833
+695775,CVS,2002-02-07,13.44499969482422
+695776,CVS,2002-02-08,13.404999732971191
+695777,CVS,2002-02-11,13.725000381469728
+695778,CVS,2002-02-12,13.949999809265137
+695779,CVS,2002-02-13,13.970000267028809
+695780,CVS,2002-02-14,14.039999961853027
+695781,CVS,2002-02-15,13.989999771118164
+695782,CVS,2002-02-19,13.699999809265137
+695783,CVS,2002-02-20,13.739999771118164
+695784,CVS,2002-02-21,13.69499969482422
+695785,CVS,2002-02-22,13.579999923706056
+695786,CVS,2002-02-25,14.074999809265137
+695787,CVS,2002-02-26,14.385000228881836
+695788,CVS,2002-02-27,13.734999656677246
+695789,CVS,2002-02-28,13.65999984741211
+695790,CVS,2002-03-01,14.015000343322754
+695791,CVS,2002-03-04,14.675000190734863
+695792,CVS,2002-03-05,14.949999809265137
+695793,CVS,2002-03-06,15.5649995803833
+695794,CVS,2002-03-07,15.204999923706056
+695795,CVS,2002-03-08,15.425000190734863
+695796,CVS,2002-03-11,15.545000076293944
+695797,CVS,2002-03-12,16.325000762939453
+695798,CVS,2002-03-13,16.375
+695799,CVS,2002-03-14,16.690000534057617
+695800,CVS,2002-03-15,17.155000686645508
+695801,CVS,2002-03-18,17.700000762939453
+695802,CVS,2002-03-19,17.604999542236328
+695803,CVS,2002-03-20,17.31999969482422
+695804,CVS,2002-03-21,17.225000381469727
+695805,CVS,2002-03-22,17.239999771118164
+695806,CVS,2002-03-25,17.135000228881836
+695807,CVS,2002-03-26,17.0
+695808,CVS,2002-03-27,16.885000228881836
+695809,CVS,2002-03-28,17.165000915527344
+695810,CVS,2002-04-01,17.25
+695811,CVS,2002-04-02,16.815000534057617
+695812,CVS,2002-04-03,16.719999313354492
+695813,CVS,2002-04-04,16.770000457763672
+695814,CVS,2002-04-05,16.8700008392334
+695815,CVS,2002-04-08,16.90999984741211
+695816,CVS,2002-04-09,17.790000915527344
+695817,CVS,2002-04-10,17.6200008392334
+695818,CVS,2002-04-11,17.325000762939453
+695819,CVS,2002-04-12,17.5
+695820,CVS,2002-04-15,17.354999542236328
+695821,CVS,2002-04-16,17.614999771118164
+695822,CVS,2002-04-17,17.190000534057617
+695823,CVS,2002-04-18,17.219999313354492
+695824,CVS,2002-04-19,17.200000762939453
+695825,CVS,2002-04-22,17.165000915527344
+695826,CVS,2002-04-23,17.110000610351562
+695827,CVS,2002-04-24,16.959999084472656
+695828,CVS,2002-04-25,16.700000762939453
+695829,CVS,2002-04-26,16.225000381469727
+695830,CVS,2002-04-29,16.655000686645508
+695831,CVS,2002-04-30,16.739999771118164
+695832,CVS,2002-05-01,16.6200008392334
+695833,CVS,2002-05-02,16.3700008392334
+695834,CVS,2002-05-03,16.325000762939453
+695835,CVS,2002-05-06,16.239999771118164
+695836,CVS,2002-05-07,16.809999465942383
+695837,CVS,2002-05-08,17.764999389648438
+695838,CVS,2002-05-09,17.295000076293945
+695839,CVS,2002-05-10,17.200000762939453
+695840,CVS,2002-05-13,17.149999618530273
+695841,CVS,2002-05-14,17.329999923706055
+695842,CVS,2002-05-15,17.06999969482422
+695843,CVS,2002-05-16,16.989999771118164
+695844,CVS,2002-05-17,17.09000015258789
+695845,CVS,2002-05-20,16.889999389648438
+695846,CVS,2002-05-21,16.524999618530273
+695847,CVS,2002-05-22,16.520000457763672
+695848,CVS,2002-05-23,16.625
+695849,CVS,2002-05-24,16.600000381469727
+695850,CVS,2002-05-28,16.309999465942383
+695851,CVS,2002-05-29,16.334999084472656
+695852,CVS,2002-05-30,16.110000610351562
+695853,CVS,2002-05-31,16.014999389648438
+695854,CVS,2002-06-03,15.78499984741211
+695855,CVS,2002-06-04,15.5
+695856,CVS,2002-06-05,15.880000114440918
+695857,CVS,2002-06-06,16.075000762939453
+695858,CVS,2002-06-07,16.3799991607666
+695859,CVS,2002-06-10,16.56999969482422
+695860,CVS,2002-06-11,16.489999771118164
+695861,CVS,2002-06-12,16.7450008392334
+695862,CVS,2002-06-13,16.5049991607666
+695863,CVS,2002-06-14,16.440000534057617
+695864,CVS,2002-06-17,16.815000534057617
+695865,CVS,2002-06-18,16.75
+695866,CVS,2002-06-19,16.5
+695867,CVS,2002-06-20,16.5049991607666
+695868,CVS,2002-06-21,16.290000915527344
+695869,CVS,2002-06-24,15.864999771118164
+695870,CVS,2002-06-25,15.675000190734863
+695871,CVS,2002-06-26,15.585000038146973
+695872,CVS,2002-06-27,15.494999885559082
+695873,CVS,2002-06-28,15.300000190734863
+695874,CVS,2002-07-01,15.0600004196167
+695875,CVS,2002-07-02,14.699999809265137
+695876,CVS,2002-07-03,14.65999984741211
+695877,CVS,2002-07-05,14.774999618530272
+695878,CVS,2002-07-08,14.69499969482422
+695879,CVS,2002-07-09,14.255000114440918
+695880,CVS,2002-07-10,13.829999923706056
+695881,CVS,2002-07-11,13.539999961853027
+695882,CVS,2002-07-12,13.654999732971191
+695883,CVS,2002-07-15,13.46500015258789
+695884,CVS,2002-07-16,13.100000381469728
+695885,CVS,2002-07-17,13.100000381469728
+695886,CVS,2002-07-18,13.03499984741211
+695887,CVS,2002-07-19,12.899999618530272
+695888,CVS,2002-07-22,12.5
+695889,CVS,2002-07-23,12.210000038146973
+695890,CVS,2002-07-24,12.954999923706056
+695891,CVS,2002-07-25,12.845000267028809
+695892,CVS,2002-07-26,12.96500015258789
+695893,CVS,2002-07-29,13.28499984741211
+695894,CVS,2002-07-30,13.114999771118164
+695895,CVS,2002-07-31,14.300000190734863
+695896,CVS,2002-08-01,14.324999809265137
+695897,CVS,2002-08-02,13.850000381469728
+695898,CVS,2002-08-05,13.225000381469728
+695899,CVS,2002-08-06,14.015000343322754
+695900,CVS,2002-08-07,14.6899995803833
+695901,CVS,2002-08-08,14.6850004196167
+695902,CVS,2002-08-09,14.704999923706056
+695903,CVS,2002-08-12,14.375
+695904,CVS,2002-08-13,14.345000267028809
+695905,CVS,2002-08-14,15.0
+695906,CVS,2002-08-15,15.079999923706056
+695907,CVS,2002-08-16,15.085000038146973
+695908,CVS,2002-08-19,15.649999618530272
+695909,CVS,2002-08-20,15.05500030517578
+695910,CVS,2002-08-21,15.21500015258789
+695911,CVS,2002-08-22,15.55500030517578
+695912,CVS,2002-08-23,15.609999656677246
+695913,CVS,2002-08-26,15.4399995803833
+695914,CVS,2002-08-27,15.31999969482422
+695915,CVS,2002-08-28,15.020000457763672
+695916,CVS,2002-08-29,14.675000190734863
+695917,CVS,2002-08-30,14.69499969482422
+695918,CVS,2002-09-03,14.295000076293944
+695919,CVS,2002-09-04,14.244999885559082
+695920,CVS,2002-09-05,13.9399995803833
+695921,CVS,2002-09-06,14.550000190734863
+695922,CVS,2002-09-09,14.729999542236328
+695923,CVS,2002-09-10,14.84000015258789
+695924,CVS,2002-09-11,14.75
+695925,CVS,2002-09-12,14.789999961853027
+695926,CVS,2002-09-13,14.854999542236328
+695927,CVS,2002-09-16,14.78499984741211
+695928,CVS,2002-09-17,14.199999809265137
+695929,CVS,2002-09-18,13.859999656677246
+695930,CVS,2002-09-19,13.670000076293944
+695931,CVS,2002-09-20,13.760000228881836
+695932,CVS,2002-09-23,13.635000228881836
+695933,CVS,2002-09-24,13.164999961853027
+695934,CVS,2002-09-25,13.80500030517578
+695935,CVS,2002-09-26,14.449999809265137
+695936,CVS,2002-09-27,13.69499969482422
+695937,CVS,2002-09-30,12.675000190734863
+695938,CVS,2002-10-01,12.255000114440918
+695939,CVS,2002-10-02,12.399999618530272
+695940,CVS,2002-10-03,12.40999984741211
+695941,CVS,2002-10-04,12.3100004196167
+695942,CVS,2002-10-07,12.0
+695943,CVS,2002-10-08,12.94499969482422
+695944,CVS,2002-10-09,12.875
+695945,CVS,2002-10-10,13.045000076293944
+695946,CVS,2002-10-11,13.600000381469728
+695947,CVS,2002-10-14,13.600000381469728
+695948,CVS,2002-10-15,14.350000381469728
+695949,CVS,2002-10-16,14.024999618530272
+695950,CVS,2002-10-17,14.0
+695951,CVS,2002-10-18,13.850000381469728
+695952,CVS,2002-10-21,13.81999969482422
+695953,CVS,2002-10-22,13.71500015258789
+695954,CVS,2002-10-23,13.960000038146973
+695955,CVS,2002-10-24,13.720000267028809
+695956,CVS,2002-10-25,13.94499969482422
+695957,CVS,2002-10-28,13.524999618530272
+695958,CVS,2002-10-29,13.574999809265137
+695959,CVS,2002-10-30,13.604999542236328
+695960,CVS,2002-10-31,13.864999771118164
+695961,CVS,2002-11-01,13.979999542236328
+695962,CVS,2002-11-04,13.574999809265137
+695963,CVS,2002-11-05,13.725000381469728
+695964,CVS,2002-11-06,13.774999618530272
+695965,CVS,2002-11-07,13.760000228881836
+695966,CVS,2002-11-08,13.460000038146973
+695967,CVS,2002-11-11,13.18000030517578
+695968,CVS,2002-11-12,13.369999885559082
+695969,CVS,2002-11-13,13.34000015258789
+695970,CVS,2002-11-14,13.960000038146973
+695971,CVS,2002-11-15,14.0600004196167
+695972,CVS,2002-11-18,13.65999984741211
+695973,CVS,2002-11-19,13.574999809265137
+695974,CVS,2002-11-20,13.550000190734863
+695975,CVS,2002-11-21,13.0
+695976,CVS,2002-11-22,13.03499984741211
+695977,CVS,2002-11-25,13.074999809265137
+695978,CVS,2002-11-26,13.015000343322754
+695979,CVS,2002-11-27,13.449999809265137
+695980,CVS,2002-11-29,13.4399995803833
+695981,CVS,2002-12-02,13.3100004196167
+695982,CVS,2002-12-03,13.210000038146973
+695983,CVS,2002-12-04,13.579999923706056
+695984,CVS,2002-12-05,13.270000457763672
+695985,CVS,2002-12-06,13.494999885559082
+695986,CVS,2002-12-09,13.19499969482422
+695987,CVS,2002-12-10,13.524999618530272
+695988,CVS,2002-12-11,13.329999923706056
+695989,CVS,2002-12-12,13.154999732971191
+695990,CVS,2002-12-13,12.744999885559082
+695991,CVS,2002-12-16,12.71500015258789
+695992,CVS,2002-12-17,12.649999618530272
+695993,CVS,2002-12-18,12.479999542236328
+695994,CVS,2002-12-19,12.300000190734863
+695995,CVS,2002-12-20,12.395000457763672
+695996,CVS,2002-12-23,12.149999618530272
+695997,CVS,2002-12-24,12.21500015258789
+695998,CVS,2002-12-26,12.199999809265137
+695999,CVS,2002-12-27,11.994999885559082
+696000,CVS,2002-12-30,12.229999542236328
+696001,CVS,2002-12-31,12.484999656677246
+696002,CVS,2003-01-02,12.704999923706056
+696003,CVS,2003-01-03,12.94499969482422
+696004,CVS,2003-01-06,12.8100004196167
+696005,CVS,2003-01-07,12.484999656677246
+696006,CVS,2003-01-08,12.475000381469728
+696007,CVS,2003-01-09,12.71500015258789
+696008,CVS,2003-01-10,12.654999732971191
+696009,CVS,2003-01-13,12.704999923706056
+696010,CVS,2003-01-14,12.795000076293944
+696011,CVS,2003-01-15,12.55500030517578
+696012,CVS,2003-01-16,12.765000343322754
+696013,CVS,2003-01-17,12.68000030517578
+696014,CVS,2003-01-21,12.359999656677246
+696015,CVS,2003-01-22,12.255000114440918
+696016,CVS,2003-01-23,12.104999542236328
+696017,CVS,2003-01-24,11.899999618530272
+696018,CVS,2003-01-27,11.600000381469728
+696019,CVS,2003-01-28,11.774999618530272
+696020,CVS,2003-01-29,11.345000267028809
+696021,CVS,2003-01-30,10.994999885559082
+696022,CVS,2003-01-31,11.3100004196167
+696023,CVS,2003-02-03,11.670000076293944
+696024,CVS,2003-02-04,12.274999618530272
+696025,CVS,2003-02-05,12.5
+696026,CVS,2003-02-06,12.550000190734863
+696027,CVS,2003-02-07,12.449999809265137
+696028,CVS,2003-02-10,12.414999961853027
+696029,CVS,2003-02-11,12.604999542236328
+696030,CVS,2003-02-12,12.484999656677246
+696031,CVS,2003-02-13,12.354999542236328
+696032,CVS,2003-02-14,12.494999885559082
+696033,CVS,2003-02-18,12.744999885559082
+696034,CVS,2003-02-19,12.725000381469728
+696035,CVS,2003-02-20,12.725000381469728
+696036,CVS,2003-02-21,12.989999771118164
+696037,CVS,2003-02-24,12.5649995803833
+696038,CVS,2003-02-25,12.454999923706056
+696039,CVS,2003-02-26,12.364999771118164
+696040,CVS,2003-02-27,12.425000190734863
+696041,CVS,2003-02-28,12.449999809265137
+696042,CVS,2003-03-03,12.300000190734863
+696043,CVS,2003-03-04,12.520000457763672
+696044,CVS,2003-03-05,12.574999809265137
+696045,CVS,2003-03-06,12.699999809265137
+696046,CVS,2003-03-07,12.670000076293944
+696047,CVS,2003-03-10,12.274999618530272
+696048,CVS,2003-03-11,12.3149995803833
+696049,CVS,2003-03-12,12.239999771118164
+696050,CVS,2003-03-13,12.579999923706056
+696051,CVS,2003-03-14,12.71500015258789
+696052,CVS,2003-03-17,13.30500030517578
+696053,CVS,2003-03-18,13.05500030517578
+696054,CVS,2003-03-19,12.6850004196167
+696055,CVS,2003-03-20,13.010000228881836
+696056,CVS,2003-03-21,13.335000038146973
+696057,CVS,2003-03-24,12.69499969482422
+696058,CVS,2003-03-25,12.739999771118164
+696059,CVS,2003-03-26,12.699999809265137
+696060,CVS,2003-03-27,12.649999618530272
+696061,CVS,2003-03-28,12.449999809265137
+696062,CVS,2003-03-31,11.925000190734863
+696063,CVS,2003-04-01,11.779999732971191
+696064,CVS,2003-04-02,12.005000114440918
+696065,CVS,2003-04-03,11.984999656677246
+696066,CVS,2003-04-04,12.039999961853027
+696067,CVS,2003-04-07,12.100000381469728
+696068,CVS,2003-04-08,12.085000038146973
+696069,CVS,2003-04-09,11.954999923706056
+696070,CVS,2003-04-10,11.960000038146973
+696071,CVS,2003-04-11,11.845000267028809
+696072,CVS,2003-04-14,12.239999771118164
+696073,CVS,2003-04-15,12.135000228881836
+696074,CVS,2003-04-16,11.850000381469728
+696075,CVS,2003-04-17,11.595000267028809
+696076,CVS,2003-04-21,11.539999961853027
+696077,CVS,2003-04-22,11.75
+696078,CVS,2003-04-23,11.675000190734863
+696079,CVS,2003-04-24,11.720000267028809
+696080,CVS,2003-04-25,11.979999542236328
+696081,CVS,2003-04-28,12.079999923706056
+696082,CVS,2003-04-29,12.350000381469728
+696083,CVS,2003-04-30,12.104999542236328
+696084,CVS,2003-05-01,12.210000038146973
+696085,CVS,2003-05-02,12.645000457763672
+696086,CVS,2003-05-05,12.734999656677246
+696087,CVS,2003-05-06,13.164999961853027
+696088,CVS,2003-05-07,13.029999732971191
+696089,CVS,2003-05-08,13.255000114440918
+696090,CVS,2003-05-09,13.300000190734863
+696091,CVS,2003-05-12,13.470000267028809
+696092,CVS,2003-05-13,13.539999961853027
+696093,CVS,2003-05-14,13.3149995803833
+696094,CVS,2003-05-15,13.1899995803833
+696095,CVS,2003-05-16,13.05500030517578
+696096,CVS,2003-05-19,12.574999809265137
+696097,CVS,2003-05-20,12.515000343322754
+696098,CVS,2003-05-21,12.670000076293944
+696099,CVS,2003-05-22,13.149999618530272
+696100,CVS,2003-05-23,13.0600004196167
+696101,CVS,2003-05-27,12.989999771118164
+696102,CVS,2003-05-28,12.989999771118164
+696103,CVS,2003-05-29,12.93000030517578
+696104,CVS,2003-05-30,13.050000190734863
+696105,CVS,2003-06-02,13.270000457763672
+696106,CVS,2003-06-03,13.55500030517578
+696107,CVS,2003-06-04,13.770000457763672
+696108,CVS,2003-06-05,13.635000228881836
+696109,CVS,2003-06-06,13.585000038146973
+696110,CVS,2003-06-09,13.75
+696111,CVS,2003-06-10,13.880000114440918
+696112,CVS,2003-06-11,14.25
+696113,CVS,2003-06-12,14.024999618530272
+696114,CVS,2003-06-13,13.925000190734863
+696115,CVS,2003-06-16,14.140000343322754
+696116,CVS,2003-06-17,14.135000228881836
+696117,CVS,2003-06-18,14.095000267028809
+696118,CVS,2003-06-19,13.395000457763672
+696119,CVS,2003-06-20,13.755000114440918
+696120,CVS,2003-06-23,13.210000038146973
+696121,CVS,2003-06-24,13.96500015258789
+696122,CVS,2003-06-25,13.774999618530272
+696123,CVS,2003-06-26,14.140000343322754
+696124,CVS,2003-06-27,13.899999618530272
+696125,CVS,2003-06-30,14.015000343322754
+696126,CVS,2003-07-01,14.104999542236328
+696127,CVS,2003-07-02,14.074999809265137
+696128,CVS,2003-07-03,14.03499984741211
+696129,CVS,2003-07-07,14.220000267028809
+696130,CVS,2003-07-08,14.350000381469728
+696131,CVS,2003-07-09,14.244999885559082
+696132,CVS,2003-07-10,14.074999809265137
+696133,CVS,2003-07-11,14.300000190734863
+696134,CVS,2003-07-14,14.265000343322754
+696135,CVS,2003-07-15,14.255000114440918
+696136,CVS,2003-07-16,14.125
+696137,CVS,2003-07-17,13.779999732971191
+696138,CVS,2003-07-18,13.71500015258789
+696139,CVS,2003-07-21,13.899999618530272
+696140,CVS,2003-07-22,13.899999618530272
+696141,CVS,2003-07-23,13.829999923706056
+696142,CVS,2003-07-24,13.875
+696143,CVS,2003-07-25,13.989999771118164
+696144,CVS,2003-07-28,14.234999656677246
+696145,CVS,2003-07-29,13.875
+696146,CVS,2003-07-30,14.475000381469728
+696147,CVS,2003-07-31,14.994999885559082
+696148,CVS,2003-08-01,14.975000381469728
+696149,CVS,2003-08-04,15.06999969482422
+696150,CVS,2003-08-05,14.664999961853027
+696151,CVS,2003-08-06,14.664999961853027
+696152,CVS,2003-08-07,14.904999732971191
+696153,CVS,2003-08-08,15.024999618530272
+696154,CVS,2003-08-11,15.239999771118164
+696155,CVS,2003-08-12,15.31999969482422
+696156,CVS,2003-08-13,15.55500030517578
+696157,CVS,2003-08-14,15.53499984741211
+696158,CVS,2003-08-15,15.399999618530272
+696159,CVS,2003-08-18,15.399999618530272
+696160,CVS,2003-08-19,15.395000457763672
+696161,CVS,2003-08-20,15.324999809265137
+696162,CVS,2003-08-21,15.579999923706056
+696163,CVS,2003-08-22,15.604999542236328
+696164,CVS,2003-08-25,15.645000457763672
+696165,CVS,2003-08-26,15.5649995803833
+696166,CVS,2003-08-27,15.880000114440918
+696167,CVS,2003-08-28,16.190000534057617
+696168,CVS,2003-08-29,16.299999237060547
+696169,CVS,2003-09-02,16.2549991607666
+696170,CVS,2003-09-03,15.880000114440918
+696171,CVS,2003-09-04,15.75
+696172,CVS,2003-09-05,15.595000267028809
+696173,CVS,2003-09-08,15.350000381469728
+696174,CVS,2003-09-09,15.0649995803833
+696175,CVS,2003-09-10,14.93000030517578
+696176,CVS,2003-09-11,15.024999618530272
+696177,CVS,2003-09-12,15.100000381469728
+696178,CVS,2003-09-15,15.18000030517578
+696179,CVS,2003-09-16,15.25
+696180,CVS,2003-09-17,15.425000190734863
+696181,CVS,2003-09-18,15.59000015258789
+696182,CVS,2003-09-19,15.6899995803833
+696183,CVS,2003-09-22,15.3100004196167
+696184,CVS,2003-09-23,15.69499969482422
+696185,CVS,2003-09-24,15.454999923706056
+696186,CVS,2003-09-25,15.574999809265137
+696187,CVS,2003-09-26,15.59000015258789
+696188,CVS,2003-09-29,15.630000114440918
+696189,CVS,2003-09-30,15.529999732971191
+696190,CVS,2003-10-01,15.979999542236328
+696191,CVS,2003-10-02,16.059999465942383
+696192,CVS,2003-10-03,16.059999465942383
+696193,CVS,2003-10-06,16.065000534057617
+696194,CVS,2003-10-07,16.80500030517578
+696195,CVS,2003-10-08,17.149999618530273
+696196,CVS,2003-10-09,17.354999542236328
+696197,CVS,2003-10-10,17.19499969482422
+696198,CVS,2003-10-13,17.440000534057617
+696199,CVS,2003-10-14,17.329999923706055
+696200,CVS,2003-10-15,17.209999084472656
+696201,CVS,2003-10-16,17.190000534057617
+696202,CVS,2003-10-17,16.920000076293945
+696203,CVS,2003-10-20,16.975000381469727
+696204,CVS,2003-10-21,16.90999984741211
+696205,CVS,2003-10-22,16.834999084472656
+696206,CVS,2003-10-23,17.075000762939453
+696207,CVS,2003-10-24,16.844999313354492
+696208,CVS,2003-10-27,17.545000076293945
+696209,CVS,2003-10-28,17.915000915527344
+696210,CVS,2003-10-29,17.96500015258789
+696211,CVS,2003-10-30,17.635000228881836
+696212,CVS,2003-10-31,17.59000015258789
+696213,CVS,2003-11-03,17.690000534057617
+696214,CVS,2003-11-04,17.7549991607666
+696215,CVS,2003-11-05,17.639999389648438
+696216,CVS,2003-11-06,18.09000015258789
+696217,CVS,2003-11-07,18.114999771118164
+696218,CVS,2003-11-10,18.399999618530277
+696219,CVS,2003-11-11,18.20499992370605
+696220,CVS,2003-11-12,18.15999984741211
+696221,CVS,2003-11-13,18.0
+696222,CVS,2003-11-14,17.709999084472656
+696223,CVS,2003-11-17,17.795000076293945
+696224,CVS,2003-11-18,17.875
+696225,CVS,2003-11-19,17.899999618530273
+696226,CVS,2003-11-20,18.084999084472656
+696227,CVS,2003-11-21,17.934999465942383
+696228,CVS,2003-11-24,18.51000022888184
+696229,CVS,2003-11-25,18.57999992370605
+696230,CVS,2003-11-26,18.59499931335449
+696231,CVS,2003-11-28,18.729999542236328
+696232,CVS,2003-12-01,18.645000457763672
+696233,CVS,2003-12-02,17.989999771118164
+696234,CVS,2003-12-03,17.450000762939453
+696235,CVS,2003-12-04,17.520000457763672
+696236,CVS,2003-12-05,17.520000457763672
+696237,CVS,2003-12-08,17.479999542236328
+696238,CVS,2003-12-09,17.100000381469727
+696239,CVS,2003-12-10,16.665000915527344
+696240,CVS,2003-12-11,17.040000915527344
+696241,CVS,2003-12-12,17.1299991607666
+696242,CVS,2003-12-15,16.709999084472656
+696243,CVS,2003-12-16,16.71500015258789
+696244,CVS,2003-12-17,17.0049991607666
+696245,CVS,2003-12-18,17.139999389648438
+696246,CVS,2003-12-19,17.280000686645508
+696247,CVS,2003-12-22,17.100000381469727
+696248,CVS,2003-12-23,17.43000030517578
+696249,CVS,2003-12-24,17.344999313354492
+696250,CVS,2003-12-26,17.350000381469727
+696251,CVS,2003-12-29,17.725000381469727
+696252,CVS,2003-12-30,17.8700008392334
+696253,CVS,2003-12-31,18.059999465942383
+696254,CVS,2004-01-02,17.885000228881836
+696255,CVS,2004-01-05,17.9950008392334
+696256,CVS,2004-01-06,18.03499984741211
+696257,CVS,2004-01-07,17.799999237060547
+696258,CVS,2004-01-08,17.959999084472656
+696259,CVS,2004-01-09,17.700000762939453
+696260,CVS,2004-01-12,17.579999923706055
+696261,CVS,2004-01-13,18.104999542236328
+696262,CVS,2004-01-14,18.155000686645508
+696263,CVS,2004-01-15,18.399999618530277
+696264,CVS,2004-01-16,18.25
+696265,CVS,2004-01-20,17.829999923706055
+696266,CVS,2004-01-21,18.165000915527344
+696267,CVS,2004-01-22,18.149999618530277
+696268,CVS,2004-01-23,18.145000457763672
+696269,CVS,2004-01-26,18.32999992370605
+696270,CVS,2004-01-27,18.174999237060547
+696271,CVS,2004-01-28,17.895000457763672
+696272,CVS,2004-01-29,17.7450008392334
+696273,CVS,2004-01-30,17.860000610351562
+696274,CVS,2004-02-02,18.375
+696275,CVS,2004-02-03,18.174999237060547
+696276,CVS,2004-02-04,18.31999969482422
+696277,CVS,2004-02-05,18.045000076293945
+696278,CVS,2004-02-06,18.059999465942383
+696279,CVS,2004-02-09,17.950000762939453
+696280,CVS,2004-02-10,17.920000076293945
+696281,CVS,2004-02-11,18.065000534057617
+696282,CVS,2004-02-12,19.114999771118164
+696283,CVS,2004-02-13,18.75
+696284,CVS,2004-02-17,18.75
+696285,CVS,2004-02-18,18.565000534057617
+696286,CVS,2004-02-19,18.63500022888184
+696287,CVS,2004-02-20,18.239999771118164
+696288,CVS,2004-02-23,18.200000762939453
+696289,CVS,2004-02-24,18.049999237060547
+696290,CVS,2004-02-25,18.524999618530277
+696291,CVS,2004-02-26,18.420000076293945
+696292,CVS,2004-02-27,18.75
+696293,CVS,2004-03-01,18.84499931335449
+696294,CVS,2004-03-02,18.565000534057617
+696295,CVS,2004-03-03,18.799999237060547
+696296,CVS,2004-03-04,18.700000762939453
+696297,CVS,2004-03-05,18.56999969482422
+696298,CVS,2004-03-08,18.405000686645508
+696299,CVS,2004-03-09,18.165000915527344
+696300,CVS,2004-03-10,18.03499984741211
+696301,CVS,2004-03-11,17.725000381469727
+696302,CVS,2004-03-12,17.649999618530273
+696303,CVS,2004-03-15,17.2450008392334
+696304,CVS,2004-03-16,17.104999542236328
+696305,CVS,2004-03-17,17.315000534057617
+696306,CVS,2004-03-18,17.40999984741211
+696307,CVS,2004-03-19,17.280000686645508
+696308,CVS,2004-03-22,17.299999237060547
+696309,CVS,2004-03-23,17.2450008392334
+696310,CVS,2004-03-24,17.274999618530273
+696311,CVS,2004-03-25,17.6299991607666
+696312,CVS,2004-03-26,17.5
+696313,CVS,2004-03-29,17.770000457763672
+696314,CVS,2004-03-30,17.729999542236328
+696315,CVS,2004-03-31,17.649999618530273
+696316,CVS,2004-04-01,17.450000762939453
+696317,CVS,2004-04-02,17.389999389648438
+696318,CVS,2004-04-05,18.674999237060547
+696319,CVS,2004-04-06,18.56999969482422
+696320,CVS,2004-04-07,18.420000076293945
+696321,CVS,2004-04-08,18.229999542236328
+696322,CVS,2004-04-12,18.69499969482422
+696323,CVS,2004-04-13,18.625
+696324,CVS,2004-04-14,18.520000457763672
+696325,CVS,2004-04-15,18.59499931335449
+696326,CVS,2004-04-16,18.80500030517578
+696327,CVS,2004-04-19,19.065000534057617
+696328,CVS,2004-04-20,19.0
+696329,CVS,2004-04-21,19.34499931335449
+696330,CVS,2004-04-22,19.530000686645508
+696331,CVS,2004-04-23,19.46999931335449
+696332,CVS,2004-04-26,19.549999237060547
+696333,CVS,2004-04-27,19.51499938964844
+696334,CVS,2004-04-28,19.350000381469727
+696335,CVS,2004-04-29,19.26499938964844
+696336,CVS,2004-04-30,19.315000534057617
+696337,CVS,2004-05-03,19.7450008392334
+696338,CVS,2004-05-04,19.9950008392334
+696339,CVS,2004-05-05,20.26499938964844
+696340,CVS,2004-05-06,20.334999084472656
+696341,CVS,2004-05-07,20.46999931335449
+696342,CVS,2004-05-10,20.51499938964844
+696343,CVS,2004-05-11,19.95499992370605
+696344,CVS,2004-05-12,20.049999237060547
+696345,CVS,2004-05-13,19.8700008392334
+696346,CVS,2004-05-14,20.09000015258789
+696347,CVS,2004-05-17,19.75
+696348,CVS,2004-05-18,20.024999618530277
+696349,CVS,2004-05-19,19.84000015258789
+696350,CVS,2004-05-20,19.979999542236328
+696351,CVS,2004-05-21,19.93000030517578
+696352,CVS,2004-05-24,19.989999771118164
+696353,CVS,2004-05-25,20.575000762939453
+696354,CVS,2004-05-26,20.520000457763672
+696355,CVS,2004-05-27,20.979999542236328
+696356,CVS,2004-05-28,20.84000015258789
+696357,CVS,2004-06-01,20.809999465942383
+696358,CVS,2004-06-02,20.809999465942383
+696359,CVS,2004-06-03,20.799999237060547
+696360,CVS,2004-06-04,20.95499992370605
+696361,CVS,2004-06-07,20.95499992370605
+696362,CVS,2004-06-08,20.88500022888184
+696363,CVS,2004-06-09,20.739999771118164
+696364,CVS,2004-06-10,21.26000022888184
+696365,CVS,2004-06-14,21.229999542236328
+696366,CVS,2004-06-15,21.299999237060547
+696367,CVS,2004-06-16,21.31999969482422
+696368,CVS,2004-06-17,21.190000534057617
+696369,CVS,2004-06-18,20.979999542236328
+696370,CVS,2004-06-21,20.96500015258789
+696371,CVS,2004-06-22,20.84000015258789
+696372,CVS,2004-06-23,20.850000381469727
+696373,CVS,2004-06-24,20.7549991607666
+696374,CVS,2004-06-25,20.670000076293945
+696375,CVS,2004-06-28,20.84499931335449
+696376,CVS,2004-06-29,21.075000762939453
+696377,CVS,2004-06-30,21.01000022888184
+696378,CVS,2004-07-01,20.850000381469727
+696379,CVS,2004-07-02,20.82999992370605
+696380,CVS,2004-07-06,20.920000076293945
+696381,CVS,2004-07-07,21.049999237060547
+696382,CVS,2004-07-08,21.26499938964844
+696383,CVS,2004-07-09,21.53499984741211
+696384,CVS,2004-07-12,21.21999931335449
+696385,CVS,2004-07-13,21.815000534057617
+696386,CVS,2004-07-14,21.63999938964844
+696387,CVS,2004-07-15,21.420000076293945
+696388,CVS,2004-07-16,21.239999771118164
+696389,CVS,2004-07-19,21.479999542236328
+696390,CVS,2004-07-20,21.690000534057617
+696391,CVS,2004-07-21,21.440000534057617
+696392,CVS,2004-07-22,21.274999618530277
+696393,CVS,2004-07-23,20.979999542236328
+696394,CVS,2004-07-26,20.674999237060547
+696395,CVS,2004-07-27,21.309999465942383
+696396,CVS,2004-07-28,20.940000534057617
+696397,CVS,2004-07-29,21.0049991607666
+696398,CVS,2004-07-30,20.934999465942383
+696399,CVS,2004-08-02,21.31999969482422
+696400,CVS,2004-08-03,20.88500022888184
+696401,CVS,2004-08-04,20.604999542236328
+696402,CVS,2004-08-05,20.165000915527344
+696403,CVS,2004-08-06,19.63999938964844
+696404,CVS,2004-08-09,19.70499992370605
+696405,CVS,2004-08-10,19.875
+696406,CVS,2004-08-11,19.795000076293945
+696407,CVS,2004-08-12,19.530000686645508
+696408,CVS,2004-08-13,19.575000762939453
+696409,CVS,2004-08-16,19.78499984741211
+696410,CVS,2004-08-17,19.850000381469727
+696411,CVS,2004-08-18,20.13500022888184
+696412,CVS,2004-08-19,19.899999618530277
+696413,CVS,2004-08-20,20.0049991607666
+696414,CVS,2004-08-23,19.94499969482422
+696415,CVS,2004-08-24,20.21500015258789
+696416,CVS,2004-08-25,20.309999465942383
+696417,CVS,2004-08-26,20.350000381469727
+696418,CVS,2004-08-27,20.334999084472656
+696419,CVS,2004-08-30,20.23500061035156
+696420,CVS,2004-08-31,20.0
+696421,CVS,2004-09-01,19.774999618530277
+696422,CVS,2004-09-02,20.049999237060547
+696423,CVS,2004-09-03,20.325000762939453
+696424,CVS,2004-09-07,20.125
+696425,CVS,2004-09-08,20.059999465942383
+696426,CVS,2004-09-09,20.125
+696427,CVS,2004-09-10,20.174999237060547
+696428,CVS,2004-09-13,20.190000534057617
+696429,CVS,2004-09-14,20.4950008392334
+696430,CVS,2004-09-15,20.11000061035156
+696431,CVS,2004-09-16,20.399999618530277
+696432,CVS,2004-09-17,20.53499984741211
+696433,CVS,2004-09-20,20.2450008392334
+696434,CVS,2004-09-21,20.399999618530277
+696435,CVS,2004-09-22,20.149999618530277
+696436,CVS,2004-09-23,21.01000022888184
+696437,CVS,2004-09-24,21.13999938964844
+696438,CVS,2004-09-27,21.09499931335449
+696439,CVS,2004-09-28,21.309999465942383
+696440,CVS,2004-09-29,21.18000030517578
+696441,CVS,2004-09-30,21.065000534057617
+696442,CVS,2004-10-01,21.6299991607666
+696443,CVS,2004-10-04,21.73500061035156
+696444,CVS,2004-10-05,21.76000022888184
+696445,CVS,2004-10-06,21.84000015258789
+696446,CVS,2004-10-07,21.4950008392334
+696447,CVS,2004-10-08,21.36000061035156
+696448,CVS,2004-10-11,21.200000762939453
+696449,CVS,2004-10-12,21.145000457763672
+696450,CVS,2004-10-13,21.3700008392334
+696451,CVS,2004-10-14,21.3799991607666
+696452,CVS,2004-10-15,21.625
+696453,CVS,2004-10-18,21.854999542236328
+696454,CVS,2004-10-19,21.82999992370605
+696455,CVS,2004-10-20,21.614999771118164
+696456,CVS,2004-10-21,21.61000061035156
+696457,CVS,2004-10-22,21.13999938964844
+696458,CVS,2004-10-25,21.190000534057617
+696459,CVS,2004-10-26,21.614999771118164
+696460,CVS,2004-10-27,22.13999938964844
+696461,CVS,2004-10-28,21.940000534057617
+696462,CVS,2004-10-29,21.729999542236328
+696463,CVS,2004-11-01,21.850000381469727
+696464,CVS,2004-11-02,21.950000762939453
+696465,CVS,2004-11-03,22.190000534057617
+696466,CVS,2004-11-04,23.450000762939453
+696467,CVS,2004-11-05,23.100000381469727
+696468,CVS,2004-11-08,22.905000686645508
+696469,CVS,2004-11-09,23.020000457763672
+696470,CVS,2004-11-10,23.28499984741211
+696471,CVS,2004-11-11,23.26499938964844
+696472,CVS,2004-11-12,23.174999237060547
+696473,CVS,2004-11-15,23.125
+696474,CVS,2004-11-16,23.15999984741211
+696475,CVS,2004-11-17,23.145000457763672
+696476,CVS,2004-11-18,23.34000015258789
+696477,CVS,2004-11-19,22.899999618530277
+696478,CVS,2004-11-22,22.899999618530277
+696479,CVS,2004-11-23,22.924999237060547
+696480,CVS,2004-11-24,23.01499938964844
+696481,CVS,2004-11-26,22.864999771118164
+696482,CVS,2004-11-29,22.665000915527344
+696483,CVS,2004-11-30,22.684999465942383
+696484,CVS,2004-12-01,23.065000534057617
+696485,CVS,2004-12-02,22.94499969482422
+696486,CVS,2004-12-03,22.8799991607666
+696487,CVS,2004-12-06,22.625
+696488,CVS,2004-12-07,22.1299991607666
+696489,CVS,2004-12-08,22.584999084472656
+696490,CVS,2004-12-09,22.684999465942383
+696491,CVS,2004-12-10,22.56999969482422
+696492,CVS,2004-12-13,22.690000534057617
+696493,CVS,2004-12-14,22.375
+696494,CVS,2004-12-15,22.399999618530277
+696495,CVS,2004-12-16,22.44499969482422
+696496,CVS,2004-12-17,22.07999992370605
+696497,CVS,2004-12-20,22.200000762939453
+696498,CVS,2004-12-21,22.315000534057617
+696499,CVS,2004-12-22,22.479999542236328
+696500,CVS,2004-12-23,22.5049991607666
+696501,CVS,2004-12-27,22.395000457763672
+696502,CVS,2004-12-28,22.5049991607666
+696503,CVS,2004-12-29,22.600000381469727
+696504,CVS,2004-12-30,22.655000686645508
+696505,CVS,2004-12-31,22.53499984741211
+696506,CVS,2005-01-03,22.5
+696507,CVS,2005-01-04,22.2450008392334
+696508,CVS,2005-01-05,22.625
+696509,CVS,2005-01-06,22.6299991607666
+696510,CVS,2005-01-07,22.875
+696511,CVS,2005-01-10,23.0049991607666
+696512,CVS,2005-01-11,23.55500030517578
+696513,CVS,2005-01-12,23.540000915527344
+696514,CVS,2005-01-13,23.34000015258789
+696515,CVS,2005-01-14,23.5
+696516,CVS,2005-01-18,23.75
+696517,CVS,2005-01-19,23.6299991607666
+696518,CVS,2005-01-20,23.334999084472656
+696519,CVS,2005-01-21,22.94499969482422
+696520,CVS,2005-01-24,22.55500030517578
+696521,CVS,2005-01-25,22.78499984741211
+696522,CVS,2005-01-26,22.75
+696523,CVS,2005-01-27,22.81999969482422
+696524,CVS,2005-01-28,22.90999984741211
+696525,CVS,2005-01-31,23.174999237060547
+696526,CVS,2005-02-01,23.26499938964844
+696527,CVS,2005-02-02,24.1299991607666
+696528,CVS,2005-02-03,24.59499931335449
+696529,CVS,2005-02-04,24.924999237060547
+696530,CVS,2005-02-07,24.725000381469727
+696531,CVS,2005-02-08,24.65999984741211
+696532,CVS,2005-02-09,24.34000015258789
+696533,CVS,2005-02-10,24.520000457763672
+696534,CVS,2005-02-11,24.950000762939453
+696535,CVS,2005-02-14,24.479999542236328
+696536,CVS,2005-02-15,24.274999618530277
+696537,CVS,2005-02-16,24.424999237060547
+696538,CVS,2005-02-17,24.38500022888184
+696539,CVS,2005-02-18,24.315000534057617
+696540,CVS,2005-02-22,23.875
+696541,CVS,2005-02-23,24.024999618530277
+696542,CVS,2005-02-24,24.70499992370605
+696543,CVS,2005-02-25,24.934999465942383
+696544,CVS,2005-02-28,24.915000915527344
+696545,CVS,2005-03-01,25.36000061035156
+696546,CVS,2005-03-02,25.030000686645508
+696547,CVS,2005-03-03,26.38999938964844
+696548,CVS,2005-03-04,26.290000915527344
+696549,CVS,2005-03-07,26.440000534057617
+696550,CVS,2005-03-08,26.09499931335449
+696551,CVS,2005-03-09,25.94499969482422
+696552,CVS,2005-03-10,26.325000762939453
+696553,CVS,2005-03-11,26.424999237060547
+696554,CVS,2005-03-14,26.280000686645508
+696555,CVS,2005-03-15,26.155000686645508
+696556,CVS,2005-03-16,25.989999771118164
+696557,CVS,2005-03-17,26.4950008392334
+696558,CVS,2005-03-18,26.424999237060547
+696559,CVS,2005-03-21,26.15999984741211
+696560,CVS,2005-03-22,26.225000381469727
+696561,CVS,2005-03-23,26.59499931335449
+696562,CVS,2005-03-24,26.725000381469727
+696563,CVS,2005-03-28,26.575000762939453
+696564,CVS,2005-03-29,26.21999931335449
+696565,CVS,2005-03-30,26.479999542236328
+696566,CVS,2005-03-31,26.309999465942383
+696567,CVS,2005-04-01,25.780000686645508
+696568,CVS,2005-04-04,25.75
+696569,CVS,2005-04-05,26.190000534057617
+696570,CVS,2005-04-06,26.30500030517578
+696571,CVS,2005-04-07,26.06999969482422
+696572,CVS,2005-04-08,25.825000762939453
+696573,CVS,2005-04-11,26.030000686645508
+696574,CVS,2005-04-12,26.290000915527344
+696575,CVS,2005-04-13,26.104999542236328
+696576,CVS,2005-04-14,26.125
+696577,CVS,2005-04-15,25.93000030517578
+696578,CVS,2005-04-18,25.864999771118164
+696579,CVS,2005-04-19,26.315000534057617
+696580,CVS,2005-04-20,25.584999084472656
+696581,CVS,2005-04-21,25.71500015258789
+696582,CVS,2005-04-22,25.25
+696583,CVS,2005-04-25,25.545000076293945
+696584,CVS,2005-04-26,26.0
+696585,CVS,2005-04-27,25.950000762939453
+696586,CVS,2005-04-28,25.600000381469727
+696587,CVS,2005-04-29,25.790000915527344
+696588,CVS,2005-05-02,26.2450008392334
+696589,CVS,2005-05-03,26.46999931335449
+696590,CVS,2005-05-04,26.690000534057617
+696591,CVS,2005-05-05,26.950000762939453
+696592,CVS,2005-05-06,26.834999084472656
+696593,CVS,2005-05-09,26.78499984741211
+696594,CVS,2005-05-10,26.625
+696595,CVS,2005-05-11,26.799999237060547
+696596,CVS,2005-05-12,26.95499992370605
+696597,CVS,2005-05-13,26.854999542236328
+696598,CVS,2005-05-16,27.030000686645508
+696599,CVS,2005-05-17,27.30500030517578
+696600,CVS,2005-05-18,27.5
+696601,CVS,2005-05-19,27.549999237060547
+696602,CVS,2005-05-20,27.5
+696603,CVS,2005-05-23,27.575000762939453
+696604,CVS,2005-05-24,27.5
+696605,CVS,2005-05-25,27.450000762939453
+696606,CVS,2005-05-26,27.48500061035156
+696607,CVS,2005-05-27,27.479999542236328
+696608,CVS,2005-05-31,27.424999237060547
+696609,CVS,2005-06-01,27.540000915527344
+696610,CVS,2005-06-02,28.625
+696611,CVS,2005-06-03,28.63500022888184
+696612,CVS,2005-06-06,29.030000686645508
+696613,CVS,2005-06-07,29.13999938964844
+696614,CVS,2005-06-08,28.88999938964844
+696615,CVS,2005-06-09,29.040000915527344
+696616,CVS,2005-06-10,29.030000686645508
+696617,CVS,2005-06-13,28.850000381469727
+696618,CVS,2005-06-14,29.13999938964844
+696619,CVS,2005-06-15,29.229999542236328
+696620,CVS,2005-06-16,29.40999984741211
+696621,CVS,2005-06-17,29.540000915527344
+696622,CVS,2005-06-20,29.21999931335449
+696623,CVS,2005-06-21,29.07999992370605
+696624,CVS,2005-06-22,29.200000762939453
+696625,CVS,2005-06-23,28.959999084472656
+696626,CVS,2005-06-24,28.700000762939453
+696627,CVS,2005-06-27,28.57999992370605
+696628,CVS,2005-06-28,29.399999618530277
+696629,CVS,2005-06-29,29.40999984741211
+696630,CVS,2005-06-30,29.06999969482422
+696631,CVS,2005-07-01,29.049999237060547
+696632,CVS,2005-07-05,29.88999938964844
+696633,CVS,2005-07-06,29.46999931335449
+696634,CVS,2005-07-07,29.38999938964844
+696635,CVS,2005-07-08,30.26000022888184
+696636,CVS,2005-07-11,30.739999771118164
+696637,CVS,2005-07-12,30.90999984741211
+696638,CVS,2005-07-13,30.850000381469727
+696639,CVS,2005-07-14,30.549999237060547
+696640,CVS,2005-07-15,30.559999465942383
+696641,CVS,2005-07-18,30.790000915527344
+696642,CVS,2005-07-19,30.90999984741211
+696643,CVS,2005-07-20,30.899999618530277
+696644,CVS,2005-07-21,30.31999969482422
+696645,CVS,2005-07-22,30.420000076293945
+696646,CVS,2005-07-25,30.0
+696647,CVS,2005-07-26,30.3799991607666
+696648,CVS,2005-07-27,30.459999084472656
+696649,CVS,2005-07-28,30.770000457763672
+696650,CVS,2005-07-29,31.030000686645508
+696651,CVS,2005-08-01,31.0
+696652,CVS,2005-08-02,31.25
+696653,CVS,2005-08-03,30.770000457763672
+696654,CVS,2005-08-04,30.020000457763672
+696655,CVS,2005-08-05,29.93000030517578
+696656,CVS,2005-08-08,29.520000457763672
+696657,CVS,2005-08-09,29.809999465942383
+696658,CVS,2005-08-10,29.850000381469727
+696659,CVS,2005-08-11,29.549999237060547
+696660,CVS,2005-08-12,29.520000457763672
+696661,CVS,2005-08-15,29.90999984741211
+696662,CVS,2005-08-16,28.93000030517578
+696663,CVS,2005-08-17,29.190000534057617
+696664,CVS,2005-08-18,29.100000381469727
+696665,CVS,2005-08-19,28.850000381469727
+696666,CVS,2005-08-22,28.51000022888184
+696667,CVS,2005-08-23,28.59000015258789
+696668,CVS,2005-08-24,28.739999771118164
+696669,CVS,2005-08-25,29.309999465942383
+696670,CVS,2005-08-26,28.979999542236328
+696671,CVS,2005-08-29,29.229999542236328
+696672,CVS,2005-08-30,29.0
+696673,CVS,2005-08-31,29.3700008392334
+696674,CVS,2005-09-01,29.149999618530277
+696675,CVS,2005-09-02,28.96999931335449
+696676,CVS,2005-09-06,29.549999237060547
+696677,CVS,2005-09-07,29.850000381469727
+696678,CVS,2005-09-08,29.100000381469727
+696679,CVS,2005-09-09,29.489999771118164
+696680,CVS,2005-09-12,30.209999084472656
+696681,CVS,2005-09-13,29.850000381469727
+696682,CVS,2005-09-14,28.899999618530277
+696683,CVS,2005-09-15,29.09000015258789
+696684,CVS,2005-09-16,29.850000381469727
+696685,CVS,2005-09-19,29.530000686645508
+696686,CVS,2005-09-20,28.489999771118164
+696687,CVS,2005-09-21,27.81999969482422
+696688,CVS,2005-09-22,28.76000022888184
+696689,CVS,2005-09-23,28.479999542236328
+696690,CVS,2005-09-26,28.229999542236328
+696691,CVS,2005-09-27,28.6200008392334
+696692,CVS,2005-09-28,28.46999931335449
+696693,CVS,2005-09-29,28.690000534057617
+696694,CVS,2005-09-30,29.01000022888184
+696695,CVS,2005-10-03,28.61000061035156
+696696,CVS,2005-10-04,28.399999618530277
+696697,CVS,2005-10-05,28.049999237060547
+696698,CVS,2005-10-06,26.299999237060547
+696699,CVS,2005-10-07,25.57999992370605
+696700,CVS,2005-10-10,25.1299991607666
+696701,CVS,2005-10-11,25.0
+696702,CVS,2005-10-12,24.75
+696703,CVS,2005-10-13,24.700000762939453
+696704,CVS,2005-10-14,24.979999542236328
+696705,CVS,2005-10-17,25.25
+696706,CVS,2005-10-18,25.43000030517578
+696707,CVS,2005-10-19,26.01000022888184
+696708,CVS,2005-10-20,25.71999931335449
+696709,CVS,2005-10-21,26.1299991607666
+696710,CVS,2005-10-24,26.170000076293945
+696711,CVS,2005-10-25,25.86000061035156
+696712,CVS,2005-10-26,25.36000061035156
+696713,CVS,2005-10-27,24.75
+696714,CVS,2005-10-28,25.1200008392334
+696715,CVS,2005-10-31,24.40999984741211
+696716,CVS,2005-11-01,24.3799991607666
+696717,CVS,2005-11-02,24.489999771118164
+696718,CVS,2005-11-03,26.440000534057617
+696719,CVS,2005-11-04,27.020000457763672
+696720,CVS,2005-11-07,27.670000076293945
+696721,CVS,2005-11-08,26.959999084472656
+696722,CVS,2005-11-09,27.190000534057617
+696723,CVS,2005-11-10,27.200000762939453
+696724,CVS,2005-11-11,27.07999992370605
+696725,CVS,2005-11-14,27.13999938964844
+696726,CVS,2005-11-15,26.559999465942383
+696727,CVS,2005-11-16,26.3700008392334
+696728,CVS,2005-11-17,27.100000381469727
+696729,CVS,2005-11-18,26.920000076293945
+696730,CVS,2005-11-21,26.790000915527344
+696731,CVS,2005-11-22,27.65999984741211
+696732,CVS,2005-11-23,27.989999771118164
+696733,CVS,2005-11-25,27.959999084472656
+696734,CVS,2005-11-28,27.649999618530277
+696735,CVS,2005-11-29,27.270000457763672
+696736,CVS,2005-11-30,27.020000457763672
+696737,CVS,2005-12-01,27.479999542236328
+696738,CVS,2005-12-02,27.280000686645508
+696739,CVS,2005-12-05,27.270000457763672
+696740,CVS,2005-12-06,27.600000381469727
+696741,CVS,2005-12-07,28.11000061035156
+696742,CVS,2005-12-08,27.920000076293945
+696743,CVS,2005-12-09,27.90999984741211
+696744,CVS,2005-12-12,28.299999237060547
+696745,CVS,2005-12-13,28.450000762939453
+696746,CVS,2005-12-14,29.059999465942383
+696747,CVS,2005-12-15,28.61000061035156
+696748,CVS,2005-12-16,28.26000022888184
+696749,CVS,2005-12-19,27.63999938964844
+696750,CVS,2005-12-20,27.71999931335449
+696751,CVS,2005-12-21,27.57999992370605
+696752,CVS,2005-12-22,27.1299991607666
+696753,CVS,2005-12-23,27.13999938964844
+696754,CVS,2005-12-27,26.86000061035156
+696755,CVS,2005-12-28,26.790000915527344
+696756,CVS,2005-12-29,26.57999992370605
+696757,CVS,2005-12-30,26.420000076293945
+696758,CVS,2006-01-03,26.350000381469727
+696759,CVS,2006-01-04,26.350000381469727
+696760,CVS,2006-01-05,26.989999771118164
+696761,CVS,2006-01-06,27.13999938964844
+696762,CVS,2006-01-09,26.950000762939453
+696763,CVS,2006-01-10,27.13999938964844
+696764,CVS,2006-01-11,27.06999969482422
+696765,CVS,2006-01-12,27.0
+696766,CVS,2006-01-13,26.75
+696767,CVS,2006-01-17,26.86000061035156
+696768,CVS,2006-01-18,27.200000762939453
+696769,CVS,2006-01-19,27.43000030517578
+696770,CVS,2006-01-20,27.1299991607666
+696771,CVS,2006-01-23,26.959999084472656
+696772,CVS,2006-01-24,27.36000061035156
+696773,CVS,2006-01-25,27.3799991607666
+696774,CVS,2006-01-26,27.61000061035156
+696775,CVS,2006-01-27,28.06999969482422
+696776,CVS,2006-01-30,27.86000061035156
+696777,CVS,2006-01-31,27.76000022888184
+696778,CVS,2006-02-01,27.780000686645508
+696779,CVS,2006-02-02,28.709999084472656
+696780,CVS,2006-02-03,29.229999542236328
+696781,CVS,2006-02-06,28.690000534057617
+696782,CVS,2006-02-07,28.350000381469727
+696783,CVS,2006-02-08,28.200000762939453
+696784,CVS,2006-02-09,27.8700008392334
+696785,CVS,2006-02-10,27.899999618530277
+696786,CVS,2006-02-13,27.90999984741211
+696787,CVS,2006-02-14,28.61000061035156
+696788,CVS,2006-02-15,28.979999542236328
+696789,CVS,2006-02-16,29.100000381469727
+696790,CVS,2006-02-17,28.600000381469727
+696791,CVS,2006-02-21,28.18000030517578
+696792,CVS,2006-02-22,28.459999084472656
+696793,CVS,2006-02-23,28.5
+696794,CVS,2006-02-24,28.209999084472656
+696795,CVS,2006-02-27,28.84000015258789
+696796,CVS,2006-02-28,28.32999992370605
+696797,CVS,2006-03-01,29.059999465942383
+696798,CVS,2006-03-02,29.07999992370605
+696799,CVS,2006-03-03,28.700000762939453
+696800,CVS,2006-03-06,28.46999931335449
+696801,CVS,2006-03-07,28.920000076293945
+696802,CVS,2006-03-08,30.06999969482422
+696803,CVS,2006-03-09,30.1200008392334
+696804,CVS,2006-03-10,30.399999618530277
+696805,CVS,2006-03-13,30.059999465942383
+696806,CVS,2006-03-14,30.56999969482422
+696807,CVS,2006-03-15,29.709999084472656
+696808,CVS,2006-03-16,29.600000381469727
+696809,CVS,2006-03-17,29.600000381469727
+696810,CVS,2006-03-20,29.82999992370605
+696811,CVS,2006-03-21,29.6200008392334
+696812,CVS,2006-03-22,29.46999931335449
+696813,CVS,2006-03-23,29.489999771118164
+696814,CVS,2006-03-24,29.049999237060547
+696815,CVS,2006-03-27,29.770000457763672
+696816,CVS,2006-03-28,29.68000030517578
+696817,CVS,2006-03-29,30.059999465942383
+696818,CVS,2006-03-30,29.799999237060547
+696819,CVS,2006-03-31,29.8700008392334
+696820,CVS,2006-04-03,29.5
+696821,CVS,2006-04-04,29.770000457763672
+696822,CVS,2006-04-05,29.690000534057617
+696823,CVS,2006-04-06,31.25
+696824,CVS,2006-04-07,31.18000030517578
+696825,CVS,2006-04-10,30.84000015258789
+696826,CVS,2006-04-11,30.309999465942383
+696827,CVS,2006-04-12,30.190000534057617
+696828,CVS,2006-04-13,30.670000076293945
+696829,CVS,2006-04-17,30.299999237060547
+696830,CVS,2006-04-18,30.450000762939453
+696831,CVS,2006-04-19,29.989999771118164
+696832,CVS,2006-04-20,29.700000762939453
+696833,CVS,2006-04-21,29.3799991607666
+696834,CVS,2006-04-24,29.270000457763672
+696835,CVS,2006-04-25,28.90999984741211
+696836,CVS,2006-04-26,29.350000381469727
+696837,CVS,2006-04-27,29.709999084472656
+696838,CVS,2006-04-28,29.71999931335449
+696839,CVS,2006-05-01,29.8700008392334
+696840,CVS,2006-05-02,30.1299991607666
+696841,CVS,2006-05-03,30.0
+696842,CVS,2006-05-04,30.280000686645508
+696843,CVS,2006-05-05,30.959999084472656
+696844,CVS,2006-05-08,30.799999237060547
+696845,CVS,2006-05-09,30.690000534057617
+696846,CVS,2006-05-10,30.420000076293945
+696847,CVS,2006-05-11,29.8799991607666
+696848,CVS,2006-05-12,29.26000022888184
+696849,CVS,2006-05-15,29.600000381469727
+696850,CVS,2006-05-16,29.18000030517578
+696851,CVS,2006-05-17,28.8700008392334
+696852,CVS,2006-05-18,28.600000381469727
+696853,CVS,2006-05-19,28.6200008392334
+696854,CVS,2006-05-22,28.149999618530277
+696855,CVS,2006-05-23,28.76000022888184
+696856,CVS,2006-05-24,28.1200008392334
+696857,CVS,2006-05-25,28.700000762939453
+696858,CVS,2006-05-26,28.59000015258789
+696859,CVS,2006-05-30,27.690000534057617
+696860,CVS,2006-05-31,27.899999618530277
+696861,CVS,2006-06-01,28.56999969482422
+696862,CVS,2006-06-02,29.239999771118164
+696863,CVS,2006-06-05,28.809999465942383
+696864,CVS,2006-06-06,28.34000015258789
+696865,CVS,2006-06-07,28.59000015258789
+696866,CVS,2006-06-08,29.43000030517578
+696867,CVS,2006-06-09,29.209999084472656
+696868,CVS,2006-06-12,28.950000762939453
+696869,CVS,2006-06-13,28.96999931335449
+696870,CVS,2006-06-14,29.299999237060547
+696871,CVS,2006-06-15,29.959999084472656
+696872,CVS,2006-06-16,30.190000534057617
+696873,CVS,2006-06-19,29.75
+696874,CVS,2006-06-20,30.07999992370605
+696875,CVS,2006-06-21,29.76000022888184
+696876,CVS,2006-06-22,29.530000686645508
+696877,CVS,2006-06-23,29.200000762939453
+696878,CVS,2006-06-26,29.82999992370605
+696879,CVS,2006-06-27,29.25
+696880,CVS,2006-06-28,29.600000381469727
+696881,CVS,2006-06-29,30.450000762939453
+696882,CVS,2006-06-30,30.700000762939453
+696883,CVS,2006-07-03,30.600000381469727
+696884,CVS,2006-07-05,30.25
+696885,CVS,2006-07-06,30.100000381469727
+696886,CVS,2006-07-07,30.459999084472656
+696887,CVS,2006-07-10,31.309999465942383
+696888,CVS,2006-07-11,31.979999542236328
+696889,CVS,2006-07-12,32.0
+696890,CVS,2006-07-13,32.09000015258789
+696891,CVS,2006-07-14,31.68000030517578
+696892,CVS,2006-07-17,31.649999618530277
+696893,CVS,2006-07-18,31.3799991607666
+696894,CVS,2006-07-19,32.06999969482422
+696895,CVS,2006-07-20,32.04999923706055
+696896,CVS,2006-07-21,31.989999771118164
+696897,CVS,2006-07-24,32.65999984741211
+696898,CVS,2006-07-25,33.119998931884766
+696899,CVS,2006-07-26,33.0
+696900,CVS,2006-07-27,32.9900016784668
+696901,CVS,2006-07-28,32.59000015258789
+696902,CVS,2006-07-31,32.720001220703125
+696903,CVS,2006-08-01,32.79999923706055
+696904,CVS,2006-08-02,33.189998626708984
+696905,CVS,2006-08-03,33.900001525878906
+696906,CVS,2006-08-04,33.79999923706055
+696907,CVS,2006-08-07,33.47999954223633
+696908,CVS,2006-08-08,33.900001525878906
+696909,CVS,2006-08-09,33.18000030517578
+696910,CVS,2006-08-10,33.79999923706055
+696911,CVS,2006-08-11,33.970001220703125
+696912,CVS,2006-08-14,34.27000045776367
+696913,CVS,2006-08-15,34.900001525878906
+696914,CVS,2006-08-16,34.40999984741211
+696915,CVS,2006-08-17,34.380001068115234
+696916,CVS,2006-08-18,33.869998931884766
+696917,CVS,2006-08-21,33.650001525878906
+696918,CVS,2006-08-22,33.0
+696919,CVS,2006-08-23,32.959999084472656
+696920,CVS,2006-08-24,32.900001525878906
+696921,CVS,2006-08-25,32.959999084472656
+696922,CVS,2006-08-28,33.470001220703125
+696923,CVS,2006-08-29,33.68000030517578
+696924,CVS,2006-08-30,33.95000076293945
+696925,CVS,2006-08-31,33.54999923706055
+696926,CVS,2006-09-01,33.959999084472656
+696927,CVS,2006-09-05,34.47999954223633
+696928,CVS,2006-09-06,34.66999816894531
+696929,CVS,2006-09-07,35.11000061035156
+696930,CVS,2006-09-08,35.5
+696931,CVS,2006-09-11,35.86000061035156
+696932,CVS,2006-09-12,35.95000076293945
+696933,CVS,2006-09-13,34.86000061035156
+696934,CVS,2006-09-14,35.130001068115234
+696935,CVS,2006-09-15,34.7400016784668
+696936,CVS,2006-09-18,34.720001220703125
+696937,CVS,2006-09-19,34.790000915527344
+696938,CVS,2006-09-20,35.43000030517578
+696939,CVS,2006-09-21,32.470001220703125
+696940,CVS,2006-09-22,33.029998779296875
+696941,CVS,2006-09-25,31.100000381469727
+696942,CVS,2006-09-26,31.649999618530277
+696943,CVS,2006-09-27,32.349998474121094
+696944,CVS,2006-09-28,32.279998779296875
+696945,CVS,2006-09-29,32.119998931884766
+696946,CVS,2006-10-02,31.920000076293945
+696947,CVS,2006-10-03,31.75
+696948,CVS,2006-10-04,32.150001525878906
+696949,CVS,2006-10-05,30.93000030517578
+696950,CVS,2006-10-06,29.31999969482422
+696951,CVS,2006-10-09,29.71999931335449
+696952,CVS,2006-10-10,29.71999931335449
+696953,CVS,2006-10-11,31.15999984741211
+696954,CVS,2006-10-12,31.5
+696955,CVS,2006-10-13,31.09000015258789
+696956,CVS,2006-10-16,31.25
+696957,CVS,2006-10-17,31.1299991607666
+696958,CVS,2006-10-18,31.38999938964844
+696959,CVS,2006-10-19,31.149999618530277
+696960,CVS,2006-10-20,30.690000534057617
+696961,CVS,2006-10-23,31.299999237060547
+696962,CVS,2006-10-24,31.43000030517578
+696963,CVS,2006-10-25,30.8700008392334
+696964,CVS,2006-10-26,31.350000381469727
+696965,CVS,2006-10-27,31.200000762939453
+696966,CVS,2006-10-30,31.729999542236328
+696967,CVS,2006-10-31,31.3799991607666
+696968,CVS,2006-11-01,29.059999465942383
+696969,CVS,2006-11-02,28.86000061035156
+696970,CVS,2006-11-03,28.790000915527344
+696971,CVS,2006-11-06,29.84000015258789
+696972,CVS,2006-11-07,29.93000030517578
+696973,CVS,2006-11-08,29.6200008392334
+696974,CVS,2006-11-09,28.61000061035156
+696975,CVS,2006-11-10,28.959999084472656
+696976,CVS,2006-11-13,28.989999771118164
+696977,CVS,2006-11-14,28.920000076293945
+696978,CVS,2006-11-15,29.420000076293945
+696979,CVS,2006-11-16,29.61000061035156
+696980,CVS,2006-11-17,29.06999969482422
+696981,CVS,2006-11-20,28.450000762939453
+696982,CVS,2006-11-21,28.07999992370605
+696983,CVS,2006-11-22,28.0
+696984,CVS,2006-11-24,27.96999931335449
+696985,CVS,2006-11-27,27.190000534057617
+696986,CVS,2006-11-28,27.56999969482422
+696987,CVS,2006-11-29,28.530000686645508
+696988,CVS,2006-11-30,28.770000457763672
+696989,CVS,2006-12-01,28.670000076293945
+696990,CVS,2006-12-04,29.26000022888184
+696991,CVS,2006-12-05,29.61000061035156
+696992,CVS,2006-12-06,30.040000915527344
+696993,CVS,2006-12-07,30.01000022888184
+696994,CVS,2006-12-08,30.229999542236328
+696995,CVS,2006-12-11,30.11000061035156
+696996,CVS,2006-12-12,30.1299991607666
+696997,CVS,2006-12-13,30.309999465942383
+696998,CVS,2006-12-14,30.71999931335449
+696999,CVS,2006-12-15,30.520000457763672
+697000,CVS,2006-12-18,30.01000022888184
+697001,CVS,2006-12-19,29.979999542236328
+697002,CVS,2006-12-20,29.90999984741211
+697003,CVS,2006-12-21,30.920000076293945
+697004,CVS,2006-12-22,31.25
+697005,CVS,2006-12-26,31.18000030517578
+697006,CVS,2006-12-27,31.21999931335449
+697007,CVS,2006-12-28,31.25
+697008,CVS,2006-12-29,30.90999984741211
+697009,CVS,2007-01-03,30.84000015258789
+697010,CVS,2007-01-04,31.0
+697011,CVS,2007-01-05,31.170000076293945
+697012,CVS,2007-01-08,31.350000381469727
+697013,CVS,2007-01-09,31.01000022888184
+697014,CVS,2007-01-10,31.31999969482422
+697015,CVS,2007-01-11,31.51000022888184
+697016,CVS,2007-01-12,31.940000534057617
+697017,CVS,2007-01-16,31.790000915527344
+697018,CVS,2007-01-17,32.47999954223633
+697019,CVS,2007-01-18,32.61000061035156
+697020,CVS,2007-01-19,33.279998779296875
+697021,CVS,2007-01-22,33.029998779296875
+697022,CVS,2007-01-23,33.25
+697023,CVS,2007-01-24,32.86000061035156
+697024,CVS,2007-01-25,32.75
+697025,CVS,2007-01-26,32.970001220703125
+697026,CVS,2007-01-29,32.689998626708984
+697027,CVS,2007-01-30,33.04999923706055
+697028,CVS,2007-01-31,33.650001525878906
+697029,CVS,2007-02-01,33.290000915527344
+697030,CVS,2007-02-02,33.189998626708984
+697031,CVS,2007-02-05,33.29999923706055
+697032,CVS,2007-02-06,33.22999954223633
+697033,CVS,2007-02-07,33.2400016784668
+697034,CVS,2007-02-08,33.119998931884766
+697035,CVS,2007-02-09,32.90999984741211
+697036,CVS,2007-02-12,32.4900016784668
+697037,CVS,2007-02-13,32.09000015258789
+697038,CVS,2007-02-14,32.720001220703125
+697039,CVS,2007-02-15,32.90999984741211
+697040,CVS,2007-02-16,32.72999954223633
+697041,CVS,2007-02-20,32.790000915527344
+697042,CVS,2007-02-21,33.06999969482422
+697043,CVS,2007-02-22,32.52000045776367
+697044,CVS,2007-02-23,32.47999954223633
+697045,CVS,2007-02-26,32.380001068115234
+697046,CVS,2007-02-27,31.5
+697047,CVS,2007-02-28,31.420000076293945
+697048,CVS,2007-03-01,31.34000015258789
+697049,CVS,2007-03-02,30.940000534057617
+697050,CVS,2007-03-05,30.790000915527344
+697051,CVS,2007-03-06,31.299999237060547
+697052,CVS,2007-03-07,31.31999969482422
+697053,CVS,2007-03-08,32.40999984741211
+697054,CVS,2007-03-09,32.599998474121094
+697055,CVS,2007-03-12,31.979999542236328
+697056,CVS,2007-03-13,31.899999618530277
+697057,CVS,2007-03-14,32.310001373291016
+697058,CVS,2007-03-15,33.34000015258789
+697059,CVS,2007-03-16,32.939998626708984
+697060,CVS,2007-03-19,33.13999938964844
+697061,CVS,2007-03-20,33.66999816894531
+697062,CVS,2007-03-21,34.66999816894531
+697063,CVS,2007-03-22,34.310001373291016
+697064,CVS,2007-03-23,34.56999969482422
+697065,CVS,2007-03-26,34.619998931884766
+697066,CVS,2007-03-27,34.369998931884766
+697067,CVS,2007-03-28,33.95000076293945
+697068,CVS,2007-03-29,34.15999984741211
+697069,CVS,2007-03-30,34.13999938964844
+697070,CVS,2007-04-02,34.41999816894531
+697071,CVS,2007-04-03,34.290000915527344
+697072,CVS,2007-04-04,34.59000015258789
+697073,CVS,2007-04-05,34.72999954223633
+697074,CVS,2007-04-09,34.900001525878906
+697075,CVS,2007-04-10,35.0
+697076,CVS,2007-04-11,35.0099983215332
+697077,CVS,2007-04-12,35.029998779296875
+697078,CVS,2007-04-13,35.130001068115234
+697079,CVS,2007-04-16,34.95000076293945
+697080,CVS,2007-04-17,34.720001220703125
+697081,CVS,2007-04-18,34.56999969482422
+697082,CVS,2007-04-19,34.90999984741211
+697083,CVS,2007-04-20,34.970001220703125
+697084,CVS,2007-04-23,35.09000015258789
+697085,CVS,2007-04-24,36.709999084472656
+697086,CVS,2007-04-25,36.68000030517578
+697087,CVS,2007-04-26,36.86000061035156
+697088,CVS,2007-04-27,36.72999954223633
+697089,CVS,2007-04-30,36.2400016784668
+697090,CVS,2007-05-01,35.9900016784668
+697091,CVS,2007-05-02,36.33000183105469
+697092,CVS,2007-05-03,36.11000061035156
+697093,CVS,2007-05-04,35.939998626708984
+697094,CVS,2007-05-07,36.119998931884766
+697095,CVS,2007-05-08,37.0099983215332
+697096,CVS,2007-05-09,38.02000045776367
+697097,CVS,2007-05-10,37.470001220703125
+697098,CVS,2007-05-11,37.310001373291016
+697099,CVS,2007-05-14,37.34999847412109
+697100,CVS,2007-05-15,37.56999969482422
+697101,CVS,2007-05-16,38.119998931884766
+697102,CVS,2007-05-17,38.060001373291016
+697103,CVS,2007-05-18,38.459999084472656
+697104,CVS,2007-05-21,37.79999923706055
+697105,CVS,2007-05-22,37.58000183105469
+697106,CVS,2007-05-23,38.09999847412109
+697107,CVS,2007-05-24,38.290000915527344
+697108,CVS,2007-05-25,39.08000183105469
+697109,CVS,2007-05-29,38.869998931884766
+697110,CVS,2007-05-30,38.869998931884766
+697111,CVS,2007-05-31,38.540000915527344
+697112,CVS,2007-06-01,38.54999923706055
+697113,CVS,2007-06-04,38.18999862670898
+697114,CVS,2007-06-05,37.79999923706055
+697115,CVS,2007-06-06,37.25
+697116,CVS,2007-06-07,37.56999969482422
+697117,CVS,2007-06-08,37.86000061035156
+697118,CVS,2007-06-11,37.45000076293945
+697119,CVS,2007-06-12,37.150001525878906
+697120,CVS,2007-06-13,37.400001525878906
+697121,CVS,2007-06-14,37.2599983215332
+697122,CVS,2007-06-15,37.630001068115234
+697123,CVS,2007-06-18,37.34000015258789
+697124,CVS,2007-06-19,37.52000045776367
+697125,CVS,2007-06-20,37.040000915527344
+697126,CVS,2007-06-21,37.119998931884766
+697127,CVS,2007-06-22,36.54999923706055
+697128,CVS,2007-06-25,36.310001373291016
+697129,CVS,2007-06-26,35.86000061035156
+697130,CVS,2007-06-27,36.56999969482422
+697131,CVS,2007-06-28,36.54999923706055
+697132,CVS,2007-06-29,36.45000076293945
+697133,CVS,2007-07-02,36.540000915527344
+697134,CVS,2007-07-03,36.540000915527344
+697135,CVS,2007-07-05,36.540000915527344
+697136,CVS,2007-07-06,36.7599983215332
+697137,CVS,2007-07-09,36.650001525878906
+697138,CVS,2007-07-10,36.130001068115234
+697139,CVS,2007-07-11,36.18000030517578
+697140,CVS,2007-07-12,36.52000045776367
+697141,CVS,2007-07-13,36.36000061035156
+697142,CVS,2007-07-16,36.18999862670898
+697143,CVS,2007-07-17,36.06999969482422
+697144,CVS,2007-07-18,36.09999847412109
+697145,CVS,2007-07-19,35.689998626708984
+697146,CVS,2007-07-20,35.65999984741211
+697147,CVS,2007-07-23,36.04999923706055
+697148,CVS,2007-07-24,35.91999816894531
+697149,CVS,2007-07-25,36.43999862670898
+697150,CVS,2007-07-26,35.58000183105469
+697151,CVS,2007-07-27,35.13999938964844
+697152,CVS,2007-07-30,35.119998931884766
+697153,CVS,2007-07-31,35.189998626708984
+697154,CVS,2007-08-01,35.540000915527344
+697155,CVS,2007-08-02,36.790000915527344
+697156,CVS,2007-08-03,36.43000030517578
+697157,CVS,2007-08-06,37.290000915527344
+697158,CVS,2007-08-07,38.11000061035156
+697159,CVS,2007-08-08,38.68999862670898
+697160,CVS,2007-08-09,37.68999862670898
+697161,CVS,2007-08-10,38.0
+697162,CVS,2007-08-13,37.93000030517578
+697163,CVS,2007-08-14,37.34999847412109
+697164,CVS,2007-08-15,36.70000076293945
+697165,CVS,2007-08-16,36.5
+697166,CVS,2007-08-17,36.81999969482422
+697167,CVS,2007-08-20,36.59000015258789
+697168,CVS,2007-08-21,36.65999984741211
+697169,CVS,2007-08-22,37.0
+697170,CVS,2007-08-23,36.81999969482422
+697171,CVS,2007-08-24,36.79999923706055
+697172,CVS,2007-08-27,36.68000030517578
+697173,CVS,2007-08-28,36.56999969482422
+697174,CVS,2007-08-29,37.36000061035156
+697175,CVS,2007-08-30,37.2400016784668
+697176,CVS,2007-08-31,37.81999969482422
+697177,CVS,2007-09-04,38.27999877929688
+697178,CVS,2007-09-05,37.97999954223633
+697179,CVS,2007-09-06,37.91999816894531
+697180,CVS,2007-09-07,37.18999862670898
+697181,CVS,2007-09-10,37.130001068115234
+697182,CVS,2007-09-11,37.40999984741211
+697183,CVS,2007-09-12,37.310001373291016
+697184,CVS,2007-09-13,37.7599983215332
+697185,CVS,2007-09-14,37.83000183105469
+697186,CVS,2007-09-17,37.400001525878906
+697187,CVS,2007-09-18,38.0
+697188,CVS,2007-09-19,38.130001068115234
+697189,CVS,2007-09-20,37.810001373291016
+697190,CVS,2007-09-21,37.83000183105469
+697191,CVS,2007-09-24,38.130001068115234
+697192,CVS,2007-09-25,38.880001068115234
+697193,CVS,2007-09-26,39.18999862670898
+697194,CVS,2007-09-27,39.59999847412109
+697195,CVS,2007-09-28,39.630001068115234
+697196,CVS,2007-10-01,37.150001525878906
+697197,CVS,2007-10-02,38.459999084472656
+697198,CVS,2007-10-03,38.290000915527344
+697199,CVS,2007-10-04,38.65999984741211
+697200,CVS,2007-10-05,38.93999862670898
+697201,CVS,2007-10-08,39.16999816894531
+697202,CVS,2007-10-09,39.06999969482422
+697203,CVS,2007-10-10,38.84999847412109
+697204,CVS,2007-10-11,39.619998931884766
+697205,CVS,2007-10-12,39.900001525878906
+697206,CVS,2007-10-15,39.95000076293945
+697207,CVS,2007-10-16,39.77000045776367
+697208,CVS,2007-10-17,39.72999954223633
+697209,CVS,2007-10-18,40.13999938964844
+697210,CVS,2007-10-19,39.13999938964844
+697211,CVS,2007-10-22,39.720001220703125
+697212,CVS,2007-10-23,40.11000061035156
+697213,CVS,2007-10-24,40.31999969482422
+697214,CVS,2007-10-25,40.97999954223633
+697215,CVS,2007-10-26,41.41999816894531
+697216,CVS,2007-10-29,41.83000183105469
+697217,CVS,2007-10-30,41.209999084472656
+697218,CVS,2007-10-31,41.65999984741211
+697219,CVS,2007-11-01,41.02999877929688
+697220,CVS,2007-11-02,41.75
+697221,CVS,2007-11-05,41.34999847412109
+697222,CVS,2007-11-06,41.81999969482422
+697223,CVS,2007-11-07,41.63999938964844
+697224,CVS,2007-11-08,42.15999984741211
+697225,CVS,2007-11-09,41.560001373291016
+697226,CVS,2007-11-12,41.43000030517578
+697227,CVS,2007-11-13,42.25
+697228,CVS,2007-11-14,41.79999923706055
+697229,CVS,2007-11-15,42.02000045776367
+697230,CVS,2007-11-16,42.209999084472656
+697231,CVS,2007-11-19,41.880001068115234
+697232,CVS,2007-11-20,41.5
+697233,CVS,2007-11-21,40.81999969482422
+697234,CVS,2007-11-23,41.93999862670898
+697235,CVS,2007-11-26,41.040000915527344
+697236,CVS,2007-11-27,41.15999984741211
+697237,CVS,2007-11-28,41.5
+697238,CVS,2007-11-29,40.060001373291016
+697239,CVS,2007-11-30,40.09000015258789
+697240,CVS,2007-12-03,39.90999984741211
+697241,CVS,2007-12-04,39.060001373291016
+697242,CVS,2007-12-05,39.16999816894531
+697243,CVS,2007-12-06,39.84999847412109
+697244,CVS,2007-12-07,40.040000915527344
+697245,CVS,2007-12-10,40.0099983215332
+697246,CVS,2007-12-11,39.869998931884766
+697247,CVS,2007-12-12,39.77999877929688
+697248,CVS,2007-12-13,39.65999984741211
+697249,CVS,2007-12-14,39.20000076293945
+697250,CVS,2007-12-17,39.130001068115234
+697251,CVS,2007-12-18,39.13999938964844
+697252,CVS,2007-12-19,39.4900016784668
+697253,CVS,2007-12-20,38.84000015258789
+697254,CVS,2007-12-21,39.650001525878906
+697255,CVS,2007-12-24,39.93000030517578
+697256,CVS,2007-12-26,39.79999923706055
+697257,CVS,2007-12-27,39.65999984741211
+697258,CVS,2007-12-28,40.0
+697259,CVS,2007-12-31,39.75
+697260,CVS,2008-01-02,39.34999847412109
+697261,CVS,2008-01-03,36.77000045776367
+697262,CVS,2008-01-04,37.27000045776367
+697263,CVS,2008-01-07,38.20000076293945
+697264,CVS,2008-01-08,37.52999877929688
+697265,CVS,2008-01-09,37.18999862670898
+697266,CVS,2008-01-10,37.630001068115234
+697267,CVS,2008-01-11,36.77000045776367
+697268,CVS,2008-01-14,36.33000183105469
+697269,CVS,2008-01-15,36.02000045776367
+697270,CVS,2008-01-16,37.09999847412109
+697271,CVS,2008-01-17,36.970001220703125
+697272,CVS,2008-01-18,36.91999816894531
+697273,CVS,2008-01-22,37.27999877929688
+697274,CVS,2008-01-23,37.09000015258789
+697275,CVS,2008-01-24,36.18999862670898
+697276,CVS,2008-01-25,35.560001373291016
+697277,CVS,2008-01-28,35.4900016784668
+697278,CVS,2008-01-29,36.310001373291016
+697279,CVS,2008-01-30,36.02000045776367
+697280,CVS,2008-01-31,38.90999984741211
+697281,CVS,2008-02-01,39.900001525878906
+697282,CVS,2008-02-04,39.25
+697283,CVS,2008-02-05,38.0
+697284,CVS,2008-02-06,38.34999847412109
+697285,CVS,2008-02-07,39.15999984741211
+697286,CVS,2008-02-08,39.560001373291016
+697287,CVS,2008-02-11,40.16999816894531
+697288,CVS,2008-02-12,40.36000061035156
+697289,CVS,2008-02-13,40.720001220703125
+697290,CVS,2008-02-14,39.81999969482422
+697291,CVS,2008-02-15,39.720001220703125
+697292,CVS,2008-02-19,40.06999969482422
+697293,CVS,2008-02-20,40.5099983215332
+697294,CVS,2008-02-21,40.2400016784668
+697295,CVS,2008-02-22,40.15999984741211
+697296,CVS,2008-02-25,40.2599983215332
+697297,CVS,2008-02-26,40.09000015258789
+697298,CVS,2008-02-27,40.47999954223633
+697299,CVS,2008-02-28,40.93000030517578
+697300,CVS,2008-02-29,40.380001068115234
+697301,CVS,2008-03-03,40.09000015258789
+697302,CVS,2008-03-04,40.91999816894531
+697303,CVS,2008-03-05,40.27999877929688
+697304,CVS,2008-03-06,39.20000076293945
+697305,CVS,2008-03-07,38.90999984741211
+697306,CVS,2008-03-10,38.65999984741211
+697307,CVS,2008-03-11,39.7400016784668
+697308,CVS,2008-03-12,39.369998931884766
+697309,CVS,2008-03-13,39.93999862670898
+697310,CVS,2008-03-14,38.61000061035156
+697311,CVS,2008-03-17,37.52000045776367
+697312,CVS,2008-03-18,39.25
+697313,CVS,2008-03-19,39.13999938964844
+697314,CVS,2008-03-20,39.84999847412109
+697315,CVS,2008-03-24,40.91999816894531
+697316,CVS,2008-03-25,41.150001525878906
+697317,CVS,2008-03-26,41.25
+697318,CVS,2008-03-27,40.88999938964844
+697319,CVS,2008-03-28,40.84999847412109
+697320,CVS,2008-03-31,40.5099983215332
+697321,CVS,2008-04-01,41.16999816894531
+697322,CVS,2008-04-02,39.97999954223633
+697323,CVS,2008-04-03,39.86000061035156
+697324,CVS,2008-04-04,40.29999923706055
+697325,CVS,2008-04-07,40.9900016784668
+697326,CVS,2008-04-08,40.880001068115234
+697327,CVS,2008-04-09,40.59000015258789
+697328,CVS,2008-04-10,41.06999969482422
+697329,CVS,2008-04-11,40.150001525878906
+697330,CVS,2008-04-14,39.81999969482422
+697331,CVS,2008-04-15,39.790000915527344
+697332,CVS,2008-04-16,40.150001525878906
+697333,CVS,2008-04-17,40.41999816894531
+697334,CVS,2008-04-18,40.58000183105469
+697335,CVS,2008-04-21,40.119998931884766
+697336,CVS,2008-04-22,39.880001068115234
+697337,CVS,2008-04-23,40.63999938964844
+697338,CVS,2008-04-24,40.75
+697339,CVS,2008-04-25,40.93000030517578
+697340,CVS,2008-04-28,41.02999877929688
+697341,CVS,2008-04-29,41.27000045776367
+697342,CVS,2008-04-30,40.369998931884766
+697343,CVS,2008-05-01,40.790000915527344
+697344,CVS,2008-05-02,40.43000030517578
+697345,CVS,2008-05-05,41.810001373291016
+697346,CVS,2008-05-06,41.5099983215332
+697347,CVS,2008-05-07,41.52999877929688
+697348,CVS,2008-05-08,41.52000045776367
+697349,CVS,2008-05-09,41.34000015258789
+697350,CVS,2008-05-12,41.18999862670898
+697351,CVS,2008-05-13,41.130001068115234
+697352,CVS,2008-05-14,42.18999862670898
+697353,CVS,2008-05-15,43.18999862670898
+697354,CVS,2008-05-16,43.41999816894531
+697355,CVS,2008-05-19,43.0099983215332
+697356,CVS,2008-05-20,42.68999862670898
+697357,CVS,2008-05-21,41.970001220703125
+697358,CVS,2008-05-22,42.59000015258789
+697359,CVS,2008-05-23,42.150001525878906
+697360,CVS,2008-05-27,42.0099983215332
+697361,CVS,2008-05-28,42.45000076293945
+697362,CVS,2008-05-29,42.95000076293945
+697363,CVS,2008-05-30,42.790000915527344
+697364,CVS,2008-06-02,42.68000030517578
+697365,CVS,2008-06-03,43.290000915527344
+697366,CVS,2008-06-04,43.43999862670898
+697367,CVS,2008-06-05,44.119998931884766
+697368,CVS,2008-06-06,42.63999938964844
+697369,CVS,2008-06-09,42.4900016784668
+697370,CVS,2008-06-10,42.29999923706055
+697371,CVS,2008-06-11,41.36000061035156
+697372,CVS,2008-06-12,41.880001068115234
+697373,CVS,2008-06-13,42.619998931884766
+697374,CVS,2008-06-16,42.56999969482422
+697375,CVS,2008-06-17,41.900001525878906
+697376,CVS,2008-06-18,41.22999954223633
+697377,CVS,2008-06-19,41.5
+697378,CVS,2008-06-20,41.36000061035156
+697379,CVS,2008-06-23,40.209999084472656
+697380,CVS,2008-06-24,40.459999084472656
+697381,CVS,2008-06-25,41.02999877929688
+697382,CVS,2008-06-26,39.47999954223633
+697383,CVS,2008-06-27,39.77000045776367
+697384,CVS,2008-06-30,39.56999969482422
+697385,CVS,2008-07-01,39.20000076293945
+697386,CVS,2008-07-02,38.70000076293945
+697387,CVS,2008-07-03,38.4900016784668
+697388,CVS,2008-07-07,38.77999877929688
+697389,CVS,2008-07-08,38.790000915527344
+697390,CVS,2008-07-09,38.56999969482422
+697391,CVS,2008-07-10,38.5
+697392,CVS,2008-07-11,38.63999938964844
+697393,CVS,2008-07-14,38.36000061035156
+697394,CVS,2008-07-15,38.220001220703125
+697395,CVS,2008-07-16,38.72999954223633
+697396,CVS,2008-07-17,38.59999847412109
+697397,CVS,2008-07-18,37.36000061035156
+697398,CVS,2008-07-21,37.66999816894531
+697399,CVS,2008-07-22,38.75
+697400,CVS,2008-07-23,39.0
+697401,CVS,2008-07-24,38.08000183105469
+697402,CVS,2008-07-25,38.34000015258789
+697403,CVS,2008-07-28,37.15999984741211
+697404,CVS,2008-07-29,38.290000915527344
+697405,CVS,2008-07-30,38.56999969482422
+697406,CVS,2008-07-31,36.5
+697407,CVS,2008-08-01,35.75
+697408,CVS,2008-08-04,36.209999084472656
+697409,CVS,2008-08-05,37.540000915527344
+697410,CVS,2008-08-06,37.5
+697411,CVS,2008-08-07,37.27999877929688
+697412,CVS,2008-08-08,38.619998931884766
+697413,CVS,2008-08-11,38.540000915527344
+697414,CVS,2008-08-12,38.04999923706055
+697415,CVS,2008-08-13,38.02999877929688
+697416,CVS,2008-08-14,38.09000015258789
+697417,CVS,2008-08-15,38.59000015258789
+697418,CVS,2008-08-18,38.27999877929688
+697419,CVS,2008-08-19,37.63999938964844
+697420,CVS,2008-08-20,37.31999969482422
+697421,CVS,2008-08-21,37.36000061035156
+697422,CVS,2008-08-22,37.630001068115234
+697423,CVS,2008-08-25,36.63999938964844
+697424,CVS,2008-08-26,36.93000030517578
+697425,CVS,2008-08-27,37.08000183105469
+697426,CVS,2008-08-28,37.0
+697427,CVS,2008-08-29,36.59999847412109
+697428,CVS,2008-09-02,37.27000045776367
+697429,CVS,2008-09-03,37.45000076293945
+697430,CVS,2008-09-04,36.4900016784668
+697431,CVS,2008-09-05,35.86000061035156
+697432,CVS,2008-09-08,37.47999954223633
+697433,CVS,2008-09-09,36.43000030517578
+697434,CVS,2008-09-10,36.84999847412109
+697435,CVS,2008-09-11,37.65999984741211
+697436,CVS,2008-09-12,37.63999938964844
+697437,CVS,2008-09-15,36.52000045776367
+697438,CVS,2008-09-16,36.130001068115234
+697439,CVS,2008-09-17,35.0099983215332
+697440,CVS,2008-09-18,36.11000061035156
+697441,CVS,2008-09-19,36.11000061035156
+697442,CVS,2008-09-22,35.02000045776367
+697443,CVS,2008-09-23,33.65999984741211
+697444,CVS,2008-09-24,33.099998474121094
+697445,CVS,2008-09-25,34.400001525878906
+697446,CVS,2008-09-26,34.97999954223633
+697447,CVS,2008-09-29,32.66999816894531
+697448,CVS,2008-09-30,33.65999984741211
+697449,CVS,2008-10-01,33.77000045776367
+697450,CVS,2008-10-02,32.66999816894531
+697451,CVS,2008-10-03,31.93000030517578
+697452,CVS,2008-10-06,30.51000022888184
+697453,CVS,2008-10-07,29.1299991607666
+697454,CVS,2008-10-08,29.84000015258789
+697455,CVS,2008-10-09,30.3799991607666
+697456,CVS,2008-10-10,30.8799991607666
+697457,CVS,2008-10-13,31.700000762939453
+697458,CVS,2008-10-14,29.61000061035156
+697459,CVS,2008-10-15,26.700000762939453
+697460,CVS,2008-10-16,28.1200008392334
+697461,CVS,2008-10-17,26.90999984741211
+697462,CVS,2008-10-20,28.850000381469727
+697463,CVS,2008-10-21,29.76000022888184
+697464,CVS,2008-10-22,28.850000381469727
+697465,CVS,2008-10-23,28.8700008392334
+697466,CVS,2008-10-24,27.770000457763672
+697467,CVS,2008-10-27,24.420000076293945
+697468,CVS,2008-10-28,27.81999969482422
+697469,CVS,2008-10-29,26.309999465942383
+697470,CVS,2008-10-30,29.31999969482422
+697471,CVS,2008-10-31,30.649999618530277
+697472,CVS,2008-11-03,30.82999992370605
+697473,CVS,2008-11-04,31.770000457763672
+697474,CVS,2008-11-05,30.690000534057617
+697475,CVS,2008-11-06,29.850000381469727
+697476,CVS,2008-11-07,30.299999237060547
+697477,CVS,2008-11-10,29.690000534057617
+697478,CVS,2008-11-11,28.8700008392334
+697479,CVS,2008-11-12,28.31999969482422
+697480,CVS,2008-11-13,30.729999542236328
+697481,CVS,2008-11-14,29.309999465942383
+697482,CVS,2008-11-17,28.26000022888184
+697483,CVS,2008-11-18,28.81999969482422
+697484,CVS,2008-11-19,27.84000015258789
+697485,CVS,2008-11-20,26.799999237060547
+697486,CVS,2008-11-21,26.38999938964844
+697487,CVS,2008-11-24,28.3799991607666
+697488,CVS,2008-11-25,27.809999465942383
+697489,CVS,2008-11-26,27.90999984741211
+697490,CVS,2008-11-28,28.93000030517578
+697491,CVS,2008-12-01,27.06999969482422
+697492,CVS,2008-12-02,27.07999992370605
+697493,CVS,2008-12-03,26.32999992370605
+697494,CVS,2008-12-04,26.979999542236328
+697495,CVS,2008-12-05,27.8799991607666
+697496,CVS,2008-12-08,28.459999084472656
+697497,CVS,2008-12-09,28.270000457763672
+697498,CVS,2008-12-10,29.09000015258789
+697499,CVS,2008-12-11,28.799999237060547
+697500,CVS,2008-12-12,28.450000762939453
+697501,CVS,2008-12-15,27.979999542236328
+697502,CVS,2008-12-16,27.739999771118164
+697503,CVS,2008-12-17,26.51000022888184
+697504,CVS,2008-12-18,27.270000457763672
+697505,CVS,2008-12-19,26.959999084472656
+697506,CVS,2008-12-22,26.90999984741211
+697507,CVS,2008-12-23,26.520000457763672
+697508,CVS,2008-12-24,27.040000915527344
+697509,CVS,2008-12-26,26.729999542236328
+697510,CVS,2008-12-29,27.229999542236328
+697511,CVS,2008-12-30,28.32999992370605
+697512,CVS,2008-12-31,28.739999771118164
+697513,CVS,2009-01-02,29.3799991607666
+697514,CVS,2009-01-05,29.799999237060547
+697515,CVS,2009-01-06,29.350000381469727
+697516,CVS,2009-01-07,29.38999938964844
+697517,CVS,2009-01-08,29.34000015258789
+697518,CVS,2009-01-09,25.690000534057617
+697519,CVS,2009-01-12,24.93000030517578
+697520,CVS,2009-01-13,26.690000534057617
+697521,CVS,2009-01-14,25.899999618530277
+697522,CVS,2009-01-15,26.15999984741211
+697523,CVS,2009-01-16,26.82999992370605
+697524,CVS,2009-01-20,26.190000534057617
+697525,CVS,2009-01-21,26.350000381469727
+697526,CVS,2009-01-22,27.34000015258789
+697527,CVS,2009-01-23,27.729999542236328
+697528,CVS,2009-01-26,27.93000030517578
+697529,CVS,2009-01-27,27.59000015258789
+697530,CVS,2009-01-28,28.09000015258789
+697531,CVS,2009-01-29,27.3700008392334
+697532,CVS,2009-01-30,26.8799991607666
+697533,CVS,2009-02-02,26.790000915527344
+697534,CVS,2009-02-03,27.40999984741211
+697535,CVS,2009-02-04,27.479999542236328
+697536,CVS,2009-02-05,28.559999465942383
+697537,CVS,2009-02-06,29.040000915527344
+697538,CVS,2009-02-09,28.68000030517578
+697539,CVS,2009-02-10,27.799999237060547
+697540,CVS,2009-02-11,27.649999618530277
+697541,CVS,2009-02-12,28.06999969482422
+697542,CVS,2009-02-13,27.46999931335449
+697543,CVS,2009-02-17,27.299999237060547
+697544,CVS,2009-02-18,26.989999771118164
+697545,CVS,2009-02-19,28.709999084472656
+697546,CVS,2009-02-20,27.81999969482422
+697547,CVS,2009-02-23,26.950000762939453
+697548,CVS,2009-02-24,26.959999084472656
+697549,CVS,2009-02-25,26.450000762939453
+697550,CVS,2009-02-26,25.8700008392334
+697551,CVS,2009-02-27,25.739999771118164
+697552,CVS,2009-03-02,25.36000061035156
+697553,CVS,2009-03-03,24.600000381469727
+697554,CVS,2009-03-04,25.57999992370605
+697555,CVS,2009-03-05,24.690000534057617
+697556,CVS,2009-03-06,24.459999084472656
+697557,CVS,2009-03-09,23.979999542236328
+697558,CVS,2009-03-10,24.920000076293945
+697559,CVS,2009-03-11,25.21999931335449
+697560,CVS,2009-03-12,26.1200008392334
+697561,CVS,2009-03-13,26.530000686645508
+697562,CVS,2009-03-16,26.86000061035156
+697563,CVS,2009-03-17,27.65999984741211
+697564,CVS,2009-03-18,27.459999084472656
+697565,CVS,2009-03-19,26.649999618530277
+697566,CVS,2009-03-20,26.690000534057617
+697567,CVS,2009-03-23,28.36000061035156
+697568,CVS,2009-03-24,28.540000915527344
+697569,CVS,2009-03-25,29.21999931335449
+697570,CVS,2009-03-26,28.600000381469727
+697571,CVS,2009-03-27,28.26000022888184
+697572,CVS,2009-03-30,27.299999237060547
+697573,CVS,2009-03-31,27.489999771118164
+697574,CVS,2009-04-01,28.100000381469727
+697575,CVS,2009-04-02,29.38999938964844
+697576,CVS,2009-04-03,28.450000762939453
+697577,CVS,2009-04-06,28.989999771118164
+697578,CVS,2009-04-07,28.56999969482422
+697579,CVS,2009-04-08,29.5
+697580,CVS,2009-04-09,30.09000015258789
+697581,CVS,2009-04-13,29.899999618530277
+697582,CVS,2009-04-14,29.479999542236328
+697583,CVS,2009-04-15,29.239999771118164
+697584,CVS,2009-04-16,30.450000762939453
+697585,CVS,2009-04-17,30.13999938964844
+697586,CVS,2009-04-20,29.1299991607666
+697587,CVS,2009-04-21,30.209999084472656
+697588,CVS,2009-04-22,30.280000686645508
+697589,CVS,2009-04-23,29.56999969482422
+697590,CVS,2009-04-24,29.729999542236328
+697591,CVS,2009-04-27,29.920000076293945
+697592,CVS,2009-04-28,30.790000915527344
+697593,CVS,2009-04-29,30.799999237060547
+697594,CVS,2009-04-30,31.780000686645508
+697595,CVS,2009-05-01,32.2599983215332
+697596,CVS,2009-05-04,32.029998779296875
+697597,CVS,2009-05-05,31.799999237060547
+697598,CVS,2009-05-06,31.959999084472656
+697599,CVS,2009-05-07,31.790000915527344
+697600,CVS,2009-05-08,32.119998931884766
+697601,CVS,2009-05-11,32.599998474121094
+697602,CVS,2009-05-12,32.97999954223633
+697603,CVS,2009-05-13,31.950000762939453
+697604,CVS,2009-05-14,31.940000534057617
+697605,CVS,2009-05-15,30.799999237060547
+697606,CVS,2009-05-18,31.34000015258789
+697607,CVS,2009-05-19,30.940000534057617
+697608,CVS,2009-05-20,29.84000015258789
+697609,CVS,2009-05-21,29.63999938964844
+697610,CVS,2009-05-22,29.530000686645508
+697611,CVS,2009-05-26,29.8700008392334
+697612,CVS,2009-05-27,28.989999771118164
+697613,CVS,2009-05-28,29.63999938964844
+697614,CVS,2009-05-29,29.799999237060547
+697615,CVS,2009-06-01,30.600000381469727
+697616,CVS,2009-06-02,31.34000015258789
+697617,CVS,2009-06-03,30.61000061035156
+697618,CVS,2009-06-04,30.350000381469727
+697619,CVS,2009-06-05,30.190000534057617
+697620,CVS,2009-06-08,30.780000686645508
+697621,CVS,2009-06-09,30.81999969482422
+697622,CVS,2009-06-10,30.479999542236328
+697623,CVS,2009-06-11,30.270000457763672
+697624,CVS,2009-06-12,30.350000381469727
+697625,CVS,2009-06-15,29.979999542236328
+697626,CVS,2009-06-16,30.020000457763672
+697627,CVS,2009-06-17,30.86000061035156
+697628,CVS,2009-06-18,31.049999237060547
+697629,CVS,2009-06-19,31.770000457763672
+697630,CVS,2009-06-22,31.1299991607666
+697631,CVS,2009-06-23,30.90999984741211
+697632,CVS,2009-06-24,31.06999969482422
+697633,CVS,2009-06-25,31.200000762939453
+697634,CVS,2009-06-26,31.36000061035156
+697635,CVS,2009-06-29,32.130001068115234
+697636,CVS,2009-06-30,31.8700008392334
+697637,CVS,2009-07-01,31.75
+697638,CVS,2009-07-02,31.06999969482422
+697639,CVS,2009-07-06,31.25
+697640,CVS,2009-07-07,30.68000030517578
+697641,CVS,2009-07-08,31.149999618530277
+697642,CVS,2009-07-09,31.059999465942383
+697643,CVS,2009-07-10,30.899999618530277
+697644,CVS,2009-07-13,31.68000030517578
+697645,CVS,2009-07-14,31.3700008392334
+697646,CVS,2009-07-15,31.75
+697647,CVS,2009-07-16,32.06999969482422
+697648,CVS,2009-07-17,32.7400016784668
+697649,CVS,2009-07-20,32.939998626708984
+697650,CVS,2009-07-21,32.849998474121094
+697651,CVS,2009-07-22,33.099998474121094
+697652,CVS,2009-07-23,33.5
+697653,CVS,2009-07-24,34.380001068115234
+697654,CVS,2009-07-27,34.04999923706055
+697655,CVS,2009-07-28,34.08000183105469
+697656,CVS,2009-07-29,33.91999816894531
+697657,CVS,2009-07-30,33.59000015258789
+697658,CVS,2009-07-31,33.47999954223633
+697659,CVS,2009-08-03,34.0
+697660,CVS,2009-08-04,33.97999954223633
+697661,CVS,2009-08-05,34.38999938964844
+697662,CVS,2009-08-06,34.119998931884766
+697663,CVS,2009-08-07,34.470001220703125
+697664,CVS,2009-08-10,34.75
+697665,CVS,2009-08-11,34.63999938964844
+697666,CVS,2009-08-12,34.720001220703125
+697667,CVS,2009-08-13,35.060001373291016
+697668,CVS,2009-08-14,34.75
+697669,CVS,2009-08-17,34.18000030517578
+697670,CVS,2009-08-18,34.4900016784668
+697671,CVS,2009-08-19,34.41999816894531
+697672,CVS,2009-08-20,35.02000045776367
+697673,CVS,2009-08-21,35.720001220703125
+697674,CVS,2009-08-24,35.939998626708984
+697675,CVS,2009-08-25,36.88999938964844
+697676,CVS,2009-08-26,36.97999954223633
+697677,CVS,2009-08-27,36.84000015258789
+697678,CVS,2009-08-28,36.77000045776367
+697679,CVS,2009-08-31,37.52000045776367
+697680,CVS,2009-09-01,36.959999084472656
+697681,CVS,2009-09-02,36.41999816894531
+697682,CVS,2009-09-03,36.630001068115234
+697683,CVS,2009-09-04,37.20000076293945
+697684,CVS,2009-09-08,36.70000076293945
+697685,CVS,2009-09-09,36.63999938964844
+697686,CVS,2009-09-10,36.66999816894531
+697687,CVS,2009-09-11,36.52999877929688
+697688,CVS,2009-09-14,36.52999877929688
+697689,CVS,2009-09-15,36.43999862670898
+697690,CVS,2009-09-16,36.959999084472656
+697691,CVS,2009-09-17,36.38999938964844
+697692,CVS,2009-09-18,35.97999954223633
+697693,CVS,2009-09-21,36.18000030517578
+697694,CVS,2009-09-22,36.09000015258789
+697695,CVS,2009-09-23,36.09000015258789
+697696,CVS,2009-09-24,35.20000076293945
+697697,CVS,2009-09-25,35.20000076293945
+697698,CVS,2009-09-28,34.880001068115234
+697699,CVS,2009-09-29,36.06999969482422
+697700,CVS,2009-09-30,35.7400016784668
+697701,CVS,2009-10-01,35.869998931884766
+697702,CVS,2009-10-02,35.31999969482422
+697703,CVS,2009-10-05,34.779998779296875
+697704,CVS,2009-10-06,34.650001525878906
+697705,CVS,2009-10-07,35.630001068115234
+697706,CVS,2009-10-08,36.18999862670898
+697707,CVS,2009-10-09,36.47999954223633
+697708,CVS,2009-10-12,36.400001525878906
+697709,CVS,2009-10-13,36.720001220703125
+697710,CVS,2009-10-14,37.40999984741211
+697711,CVS,2009-10-15,38.0099983215332
+697712,CVS,2009-10-16,37.70000076293945
+697713,CVS,2009-10-19,37.959999084472656
+697714,CVS,2009-10-20,37.810001373291016
+697715,CVS,2009-10-21,37.2400016784668
+697716,CVS,2009-10-22,37.7400016784668
+697717,CVS,2009-10-23,37.15999984741211
+697718,CVS,2009-10-26,36.5
+697719,CVS,2009-10-27,36.02999877929688
+697720,CVS,2009-10-28,35.61000061035156
+697721,CVS,2009-10-29,36.40999984741211
+697722,CVS,2009-10-30,35.29999923706055
+697723,CVS,2009-11-02,35.75
+697724,CVS,2009-11-03,35.43000030517578
+697725,CVS,2009-11-04,36.150001525878906
+697726,CVS,2009-11-05,28.8700008392334
+697727,CVS,2009-11-06,29.790000915527344
+697728,CVS,2009-11-09,30.899999618530277
+697729,CVS,2009-11-10,29.86000061035156
+697730,CVS,2009-11-11,30.0
+697731,CVS,2009-11-12,29.670000076293945
+697732,CVS,2009-11-13,30.25
+697733,CVS,2009-11-16,30.190000534057617
+697734,CVS,2009-11-17,30.440000534057617
+697735,CVS,2009-11-18,30.690000534057617
+697736,CVS,2009-11-19,31.07999992370605
+697737,CVS,2009-11-20,31.63999938964844
+697738,CVS,2009-11-23,31.88999938964844
+697739,CVS,2009-11-24,31.600000381469727
+697740,CVS,2009-11-25,31.530000686645508
+697741,CVS,2009-11-27,31.200000762939453
+697742,CVS,2009-11-30,31.01000022888184
+697743,CVS,2009-12-01,31.18000030517578
+697744,CVS,2009-12-02,31.11000061035156
+697745,CVS,2009-12-03,30.799999237060547
+697746,CVS,2009-12-04,30.76000022888184
+697747,CVS,2009-12-07,30.850000381469727
+697748,CVS,2009-12-08,30.559999465942383
+697749,CVS,2009-12-09,31.030000686645508
+697750,CVS,2009-12-10,31.5
+697751,CVS,2009-12-11,32.220001220703125
+697752,CVS,2009-12-14,32.36000061035156
+697753,CVS,2009-12-15,31.76000022888184
+697754,CVS,2009-12-16,30.93000030517578
+697755,CVS,2009-12-17,31.200000762939453
+697756,CVS,2009-12-18,31.18000030517578
+697757,CVS,2009-12-21,32.29999923706055
+697758,CVS,2009-12-22,32.310001373291016
+697759,CVS,2009-12-23,32.09000015258789
+697760,CVS,2009-12-24,32.13999938964844
+697761,CVS,2009-12-28,32.38999938964844
+697762,CVS,2009-12-29,32.650001525878906
+697763,CVS,2009-12-30,32.709999084472656
+697764,CVS,2009-12-31,32.209999084472656
+697765,CVS,2010-01-04,32.97999954223633
+697766,CVS,2010-01-05,32.849998474121094
+697767,CVS,2010-01-06,32.560001373291016
+697768,CVS,2010-01-07,33.7599983215332
+697769,CVS,2010-01-08,34.0
+697770,CVS,2010-01-11,33.93000030517578
+697771,CVS,2010-01-12,33.560001373291016
+697772,CVS,2010-01-13,33.970001220703125
+697773,CVS,2010-01-14,33.95000076293945
+697774,CVS,2010-01-15,33.90999984741211
+697775,CVS,2010-01-19,33.95000076293945
+697776,CVS,2010-01-20,33.849998474121094
+697777,CVS,2010-01-21,33.2400016784668
+697778,CVS,2010-01-22,33.2400016784668
+697779,CVS,2010-01-25,33.040000915527344
+697780,CVS,2010-01-26,32.810001373291016
+697781,CVS,2010-01-27,32.470001220703125
+697782,CVS,2010-01-28,32.33000183105469
+697783,CVS,2010-01-29,32.369998931884766
+697784,CVS,2010-02-01,32.91999816894531
+697785,CVS,2010-02-02,33.380001068115234
+697786,CVS,2010-02-03,32.41999816894531
+697787,CVS,2010-02-04,31.149999618530277
+697788,CVS,2010-02-05,31.06999969482422
+697789,CVS,2010-02-08,32.720001220703125
+697790,CVS,2010-02-09,32.720001220703125
+697791,CVS,2010-02-10,32.72999954223633
+697792,CVS,2010-02-11,33.209999084472656
+697793,CVS,2010-02-12,32.9900016784668
+697794,CVS,2010-02-16,33.52000045776367
+697795,CVS,2010-02-17,33.9900016784668
+697796,CVS,2010-02-18,34.119998931884766
+697797,CVS,2010-02-19,34.310001373291016
+697798,CVS,2010-02-22,34.220001220703125
+697799,CVS,2010-02-23,34.150001525878906
+697800,CVS,2010-02-24,34.5099983215332
+697801,CVS,2010-02-25,34.0
+697802,CVS,2010-02-26,33.75
+697803,CVS,2010-03-01,34.40999984741211
+697804,CVS,2010-03-02,34.65999984741211
+697805,CVS,2010-03-03,34.7400016784668
+697806,CVS,2010-03-04,34.869998931884766
+697807,CVS,2010-03-05,35.029998779296875
+697808,CVS,2010-03-08,34.83000183105469
+697809,CVS,2010-03-09,34.68000030517578
+697810,CVS,2010-03-10,34.849998474121094
+697811,CVS,2010-03-11,34.65999984741211
+697812,CVS,2010-03-12,34.630001068115234
+697813,CVS,2010-03-15,34.72999954223633
+697814,CVS,2010-03-16,34.93000030517578
+697815,CVS,2010-03-17,35.209999084472656
+697816,CVS,2010-03-18,35.09000015258789
+697817,CVS,2010-03-19,34.54999923706055
+697818,CVS,2010-03-22,35.189998626708984
+697819,CVS,2010-03-23,35.91999816894531
+697820,CVS,2010-03-24,35.5099983215332
+697821,CVS,2010-03-25,36.41999816894531
+697822,CVS,2010-03-26,36.790000915527344
+697823,CVS,2010-03-29,37.06999969482422
+697824,CVS,2010-03-30,37.02999877929688
+697825,CVS,2010-03-31,36.560001373291016
+697826,CVS,2010-04-01,36.22999954223633
+697827,CVS,2010-04-05,36.0099983215332
+697828,CVS,2010-04-06,35.849998474121094
+697829,CVS,2010-04-07,35.65999984741211
+697830,CVS,2010-04-08,36.470001220703125
+697831,CVS,2010-04-09,37.22999954223633
+697832,CVS,2010-04-12,36.97999954223633
+697833,CVS,2010-04-13,37.18000030517578
+697834,CVS,2010-04-14,37.2599983215332
+697835,CVS,2010-04-15,37.369998931884766
+697836,CVS,2010-04-16,37.13999938964844
+697837,CVS,2010-04-19,37.02999877929688
+697838,CVS,2010-04-20,37.20000076293945
+697839,CVS,2010-04-21,36.900001525878906
+697840,CVS,2010-04-22,36.83000183105469
+697841,CVS,2010-04-23,37.0099983215332
+697842,CVS,2010-04-26,36.869998931884766
+697843,CVS,2010-04-27,36.2599983215332
+697844,CVS,2010-04-28,37.11000061035156
+697845,CVS,2010-04-29,37.2599983215332
+697846,CVS,2010-04-30,36.91999816894531
+697847,CVS,2010-05-03,37.08000183105469
+697848,CVS,2010-05-04,36.47999954223633
+697849,CVS,2010-05-05,36.060001373291016
+697850,CVS,2010-05-06,35.2400016784668
+697851,CVS,2010-05-07,34.86000061035156
+697852,CVS,2010-05-10,36.16999816894531
+697853,CVS,2010-05-11,35.75
+697854,CVS,2010-05-12,36.31999969482422
+697855,CVS,2010-05-13,36.5
+697856,CVS,2010-05-14,35.779998779296875
+697857,CVS,2010-05-17,35.869998931884766
+697858,CVS,2010-05-18,35.20000076293945
+697859,CVS,2010-05-19,34.95000076293945
+697860,CVS,2010-05-20,33.86000061035156
+697861,CVS,2010-05-21,34.29999923706055
+697862,CVS,2010-05-24,33.95000076293945
+697863,CVS,2010-05-25,34.06999969482422
+697864,CVS,2010-05-26,33.77000045776367
+697865,CVS,2010-05-27,34.59000015258789
+697866,CVS,2010-05-28,34.630001068115234
+697867,CVS,2010-06-01,34.34000015258789
+697868,CVS,2010-06-02,35.20000076293945
+697869,CVS,2010-06-03,35.060001373291016
+697870,CVS,2010-06-04,33.790000915527344
+697871,CVS,2010-06-07,31.040000915527344
+697872,CVS,2010-06-08,31.15999984741211
+697873,CVS,2010-06-09,30.670000076293945
+697874,CVS,2010-06-10,31.899999618530277
+697875,CVS,2010-06-11,32.08000183105469
+697876,CVS,2010-06-14,31.8700008392334
+697877,CVS,2010-06-15,32.209999084472656
+697878,CVS,2010-06-16,31.8799991607666
+697879,CVS,2010-06-17,31.84000015258789
+697880,CVS,2010-06-18,32.43000030517578
+697881,CVS,2010-06-21,31.780000686645508
+697882,CVS,2010-06-22,31.399999618530277
+697883,CVS,2010-06-23,31.43000030517578
+697884,CVS,2010-06-24,30.790000915527344
+697885,CVS,2010-06-25,30.600000381469727
+697886,CVS,2010-06-28,30.88999938964844
+697887,CVS,2010-06-29,29.81999969482422
+697888,CVS,2010-06-30,29.31999969482422
+697889,CVS,2010-07-01,29.229999542236328
+697890,CVS,2010-07-02,29.07999992370605
+697891,CVS,2010-07-06,28.549999237060547
+697892,CVS,2010-07-07,29.1299991607666
+697893,CVS,2010-07-08,29.43000030517578
+697894,CVS,2010-07-09,29.799999237060547
+697895,CVS,2010-07-12,29.96999931335449
+697896,CVS,2010-07-13,30.549999237060547
+697897,CVS,2010-07-14,30.670000076293945
+697898,CVS,2010-07-15,30.780000686645508
+697899,CVS,2010-07-16,30.040000915527344
+697900,CVS,2010-07-19,30.15999984741211
+697901,CVS,2010-07-20,30.489999771118164
+697902,CVS,2010-07-21,29.959999084472656
+697903,CVS,2010-07-22,29.920000076293945
+697904,CVS,2010-07-23,30.93000030517578
+697905,CVS,2010-07-26,31.0
+697906,CVS,2010-07-27,30.600000381469727
+697907,CVS,2010-07-28,31.540000915527344
+697908,CVS,2010-07-29,30.899999618530277
+697909,CVS,2010-07-30,30.690000534057617
+697910,CVS,2010-08-02,31.1200008392334
+697911,CVS,2010-08-03,30.86000061035156
+697912,CVS,2010-08-04,30.559999465942383
+697913,CVS,2010-08-05,30.1200008392334
+697914,CVS,2010-08-06,29.84000015258789
+697915,CVS,2010-08-09,30.0
+697916,CVS,2010-08-10,29.68000030517578
+697917,CVS,2010-08-11,28.6200008392334
+697918,CVS,2010-08-12,28.940000534057617
+697919,CVS,2010-08-13,28.700000762939453
+697920,CVS,2010-08-16,28.700000762939453
+697921,CVS,2010-08-17,28.8799991607666
+697922,CVS,2010-08-18,29.049999237060547
+697923,CVS,2010-08-19,28.520000457763672
+697924,CVS,2010-08-20,27.989999771118164
+697925,CVS,2010-08-23,28.46999931335449
+697926,CVS,2010-08-24,27.93000030517578
+697927,CVS,2010-08-25,28.030000686645508
+697928,CVS,2010-08-26,27.76000022888184
+697929,CVS,2010-08-27,27.51000022888184
+697930,CVS,2010-08-30,27.420000076293945
+697931,CVS,2010-08-31,26.979999542236328
+697932,CVS,2010-09-01,27.979999542236328
+697933,CVS,2010-09-02,28.309999465942383
+697934,CVS,2010-09-03,28.68000030517578
+697935,CVS,2010-09-07,28.18000030517578
+697936,CVS,2010-09-08,28.489999771118164
+697937,CVS,2010-09-09,28.75
+697938,CVS,2010-09-10,29.020000457763672
+697939,CVS,2010-09-13,29.229999542236328
+697940,CVS,2010-09-14,29.270000457763672
+697941,CVS,2010-09-15,29.43000030517578
+697942,CVS,2010-09-16,29.479999542236328
+697943,CVS,2010-09-17,29.82999992370605
+697944,CVS,2010-09-20,30.299999237060547
+697945,CVS,2010-09-21,30.040000915527344
+697946,CVS,2010-09-22,30.09000015258789
+697947,CVS,2010-09-23,29.899999618530277
+697948,CVS,2010-09-24,31.01000022888184
+697949,CVS,2010-09-27,30.61000061035156
+697950,CVS,2010-09-28,31.450000762939453
+697951,CVS,2010-09-29,31.290000915527344
+697952,CVS,2010-09-30,31.46999931335449
+697953,CVS,2010-10-01,31.780000686645508
+697954,CVS,2010-10-04,31.43000030517578
+697955,CVS,2010-10-05,32.060001373291016
+697956,CVS,2010-10-06,32.40999984741211
+697957,CVS,2010-10-07,31.979999542236328
+697958,CVS,2010-10-08,31.25
+697959,CVS,2010-10-11,31.049999237060547
+697960,CVS,2010-10-12,30.950000762939453
+697961,CVS,2010-10-13,31.63999938964844
+697962,CVS,2010-10-14,31.25
+697963,CVS,2010-10-15,31.309999465942383
+697964,CVS,2010-10-18,31.25
+697965,CVS,2010-10-19,30.549999237060547
+697966,CVS,2010-10-20,31.030000686645508
+697967,CVS,2010-10-21,31.25
+697968,CVS,2010-10-22,31.36000061035156
+697969,CVS,2010-10-25,31.229999542236328
+697970,CVS,2010-10-26,30.770000457763672
+697971,CVS,2010-10-27,30.84000015258789
+697972,CVS,2010-10-28,30.65999984741211
+697973,CVS,2010-10-29,30.1299991607666
+697974,CVS,2010-11-01,29.899999618530277
+697975,CVS,2010-11-02,30.530000686645508
+697976,CVS,2010-11-03,30.8700008392334
+697977,CVS,2010-11-04,31.51000022888184
+697978,CVS,2010-11-05,30.940000534057617
+697979,CVS,2010-11-08,31.229999542236328
+697980,CVS,2010-11-09,31.030000686645508
+697981,CVS,2010-11-10,31.1299991607666
+697982,CVS,2010-11-11,30.86000061035156
+697983,CVS,2010-11-12,30.239999771118164
+697984,CVS,2010-11-15,30.049999237060547
+697985,CVS,2010-11-16,29.649999618530277
+697986,CVS,2010-11-17,29.82999992370605
+697987,CVS,2010-11-18,30.790000915527344
+697988,CVS,2010-11-19,31.030000686645508
+697989,CVS,2010-11-22,30.979999542236328
+697990,CVS,2010-11-23,31.0
+697991,CVS,2010-11-24,31.559999465942383
+697992,CVS,2010-11-26,31.149999618530277
+697993,CVS,2010-11-29,31.440000534057617
+697994,CVS,2010-11-30,31.0
+697995,CVS,2010-12-01,31.8700008392334
+697996,CVS,2010-12-02,31.979999542236328
+697997,CVS,2010-12-03,32.41999816894531
+697998,CVS,2010-12-06,32.52000045776367
+697999,CVS,2010-12-07,33.060001373291016
+698000,CVS,2010-12-08,33.29999923706055
+698001,CVS,2010-12-09,33.59000015258789
+698002,CVS,2010-12-10,33.650001525878906
+698003,CVS,2010-12-13,33.75
+698004,CVS,2010-12-14,34.08000183105469
+698005,CVS,2010-12-15,33.84000015258789
+698006,CVS,2010-12-16,34.560001373291016
+698007,CVS,2010-12-17,34.400001525878906
+698008,CVS,2010-12-20,34.36000061035156
+698009,CVS,2010-12-21,34.47999954223633
+698010,CVS,2010-12-22,34.95000076293945
+698011,CVS,2010-12-23,34.709999084472656
+698012,CVS,2010-12-27,34.650001525878906
+698013,CVS,2010-12-28,34.75
+698014,CVS,2010-12-29,34.900001525878906
+698015,CVS,2010-12-30,35.0
+698016,CVS,2010-12-31,34.77000045776367
+698017,CVS,2011-01-03,35.04999923706055
+698018,CVS,2011-01-04,35.02000045776367
+698019,CVS,2011-01-05,35.38999938964844
+698020,CVS,2011-01-06,35.029998779296875
+698021,CVS,2011-01-07,35.04999923706055
+698022,CVS,2011-01-10,35.18000030517578
+698023,CVS,2011-01-11,35.33000183105469
+698024,CVS,2011-01-12,34.810001373291016
+698025,CVS,2011-01-13,34.86000061035156
+698026,CVS,2011-01-14,35.08000183105469
+698027,CVS,2011-01-18,35.13999938964844
+698028,CVS,2011-01-19,34.5
+698029,CVS,2011-01-20,35.310001373291016
+698030,CVS,2011-01-21,35.40999984741211
+698031,CVS,2011-01-24,34.9900016784668
+698032,CVS,2011-01-25,35.15999984741211
+698033,CVS,2011-01-26,35.599998474121094
+698034,CVS,2011-01-27,35.709999084472656
+698035,CVS,2011-01-28,34.79999923706055
+698036,CVS,2011-01-31,34.20000076293945
+698037,CVS,2011-02-01,34.95000076293945
+698038,CVS,2011-02-02,34.650001525878906
+698039,CVS,2011-02-03,32.91999816894531
+698040,CVS,2011-02-04,32.66999816894531
+698041,CVS,2011-02-07,32.93000030517578
+698042,CVS,2011-02-08,33.29999923706055
+698043,CVS,2011-02-09,33.31999969482422
+698044,CVS,2011-02-10,32.959999084472656
+698045,CVS,2011-02-11,33.029998779296875
+698046,CVS,2011-02-14,32.77000045776367
+698047,CVS,2011-02-15,32.97999954223633
+698048,CVS,2011-02-16,32.709999084472656
+698049,CVS,2011-02-17,32.7599983215332
+698050,CVS,2011-02-18,33.060001373291016
+698051,CVS,2011-02-22,32.70000076293945
+698052,CVS,2011-02-23,32.2400016784668
+698053,CVS,2011-02-24,32.5099983215332
+698054,CVS,2011-02-25,32.939998626708984
+698055,CVS,2011-02-28,33.060001373291016
+698056,CVS,2011-03-01,33.099998474121094
+698057,CVS,2011-03-02,32.7599983215332
+698058,CVS,2011-03-03,33.470001220703125
+698059,CVS,2011-03-04,33.0099983215332
+698060,CVS,2011-03-07,32.83000183105469
+698061,CVS,2011-03-08,33.36000061035156
+698062,CVS,2011-03-09,34.06999969482422
+698063,CVS,2011-03-10,34.029998779296875
+698064,CVS,2011-03-11,34.0
+698065,CVS,2011-03-14,33.52000045776367
+698066,CVS,2011-03-15,33.130001068115234
+698067,CVS,2011-03-16,32.880001068115234
+698068,CVS,2011-03-17,32.97999954223633
+698069,CVS,2011-03-18,33.61000061035156
+698070,CVS,2011-03-21,33.72999954223633
+698071,CVS,2011-03-22,33.40999984741211
+698072,CVS,2011-03-23,33.650001525878906
+698073,CVS,2011-03-24,34.0
+698074,CVS,2011-03-25,33.88999938964844
+698075,CVS,2011-03-28,33.61000061035156
+698076,CVS,2011-03-29,33.79999923706055
+698077,CVS,2011-03-30,33.63999938964844
+698078,CVS,2011-03-31,34.31999969482422
+698079,CVS,2011-04-01,34.959999084472656
+698080,CVS,2011-04-04,34.77000045776367
+698081,CVS,2011-04-05,35.0
+698082,CVS,2011-04-06,35.7599983215332
+698083,CVS,2011-04-07,35.470001220703125
+698084,CVS,2011-04-08,36.22999954223633
+698085,CVS,2011-04-11,36.040000915527344
+698086,CVS,2011-04-12,36.11000061035156
+698087,CVS,2011-04-13,35.619998931884766
+698088,CVS,2011-04-14,35.61000061035156
+698089,CVS,2011-04-15,35.869998931884766
+698090,CVS,2011-04-18,35.56999969482422
+698091,CVS,2011-04-19,35.79999923706055
+698092,CVS,2011-04-20,36.25
+698093,CVS,2011-04-21,36.209999084472656
+698094,CVS,2011-04-25,36.02000045776367
+698095,CVS,2011-04-26,36.09000015258789
+698096,CVS,2011-04-27,36.369998931884766
+698097,CVS,2011-04-28,36.25
+698098,CVS,2011-04-29,36.220001220703125
+698099,CVS,2011-05-02,36.150001525878906
+698100,CVS,2011-05-03,36.5099983215332
+698101,CVS,2011-05-04,36.119998931884766
+698102,CVS,2011-05-05,36.790000915527344
+698103,CVS,2011-05-06,37.02000045776367
+698104,CVS,2011-05-09,37.47999954223633
+698105,CVS,2011-05-10,37.4900016784668
+698106,CVS,2011-05-11,37.5
+698107,CVS,2011-05-12,38.18999862670898
+698108,CVS,2011-05-13,38.130001068115234
+698109,CVS,2011-05-16,38.34999847412109
+698110,CVS,2011-05-17,38.619998931884766
+698111,CVS,2011-05-18,38.54999923706055
+698112,CVS,2011-05-19,38.43000030517578
+698113,CVS,2011-05-20,38.400001525878906
+698114,CVS,2011-05-23,37.970001220703125
+698115,CVS,2011-05-24,38.16999816894531
+698116,CVS,2011-05-25,38.16999816894531
+698117,CVS,2011-05-26,38.150001525878906
+698118,CVS,2011-05-27,38.79999923706055
+698119,CVS,2011-05-31,38.68999862670898
+698120,CVS,2011-06-01,38.380001068115234
+698121,CVS,2011-06-02,38.52999877929688
+698122,CVS,2011-06-03,37.970001220703125
+698123,CVS,2011-06-06,37.25
+698124,CVS,2011-06-07,37.369998931884766
+698125,CVS,2011-06-08,37.5099983215332
+698126,CVS,2011-06-09,37.75
+698127,CVS,2011-06-10,37.209999084472656
+698128,CVS,2011-06-13,37.310001373291016
+698129,CVS,2011-06-14,37.90999984741211
+698130,CVS,2011-06-15,37.15999984741211
+698131,CVS,2011-06-16,37.34000015258789
+698132,CVS,2011-06-17,37.33000183105469
+698133,CVS,2011-06-20,37.4900016784668
+698134,CVS,2011-06-21,37.83000183105469
+698135,CVS,2011-06-22,37.45000076293945
+698136,CVS,2011-06-23,36.81999969482422
+698137,CVS,2011-06-24,36.41999816894531
+698138,CVS,2011-06-27,36.52000045776367
+698139,CVS,2011-06-28,36.70000076293945
+698140,CVS,2011-06-29,36.88999938964844
+698141,CVS,2011-06-30,37.58000183105469
+698142,CVS,2011-07-01,37.970001220703125
+698143,CVS,2011-07-05,37.68999862670898
+698144,CVS,2011-07-06,37.7599983215332
+698145,CVS,2011-07-07,38.540000915527344
+698146,CVS,2011-07-08,38.09999847412109
+698147,CVS,2011-07-11,37.43999862670898
+698148,CVS,2011-07-12,37.369998931884766
+698149,CVS,2011-07-13,37.29999923706055
+698150,CVS,2011-07-14,36.970001220703125
+698151,CVS,2011-07-15,36.81999969482422
+698152,CVS,2011-07-18,36.7400016784668
+698153,CVS,2011-07-19,37.119998931884766
+698154,CVS,2011-07-20,36.95000076293945
+698155,CVS,2011-07-21,37.81999969482422
+698156,CVS,2011-07-22,37.34999847412109
+698157,CVS,2011-07-25,37.060001373291016
+698158,CVS,2011-07-26,36.86000061035156
+698159,CVS,2011-07-27,36.060001373291016
+698160,CVS,2011-07-28,36.41999816894531
+698161,CVS,2011-07-29,36.34999847412109
+698162,CVS,2011-08-01,36.68000030517578
+698163,CVS,2011-08-02,36.34999847412109
+698164,CVS,2011-08-03,36.209999084472656
+698165,CVS,2011-08-04,34.0
+698166,CVS,2011-08-05,34.150001525878906
+698167,CVS,2011-08-08,32.310001373291016
+698168,CVS,2011-08-09,33.22999954223633
+698169,CVS,2011-08-10,32.060001373291016
+698170,CVS,2011-08-11,33.2599983215332
+698171,CVS,2011-08-12,33.25
+698172,CVS,2011-08-15,34.0
+698173,CVS,2011-08-16,33.79999923706055
+698174,CVS,2011-08-17,34.380001068115234
+698175,CVS,2011-08-18,32.95000076293945
+698176,CVS,2011-08-19,32.369998931884766
+698177,CVS,2011-08-22,32.209999084472656
+698178,CVS,2011-08-23,33.38999938964844
+698179,CVS,2011-08-24,34.439998626708984
+698180,CVS,2011-08-25,33.970001220703125
+698181,CVS,2011-08-26,34.34000015258789
+698182,CVS,2011-08-29,35.54999923706055
+698183,CVS,2011-08-30,35.7599983215332
+698184,CVS,2011-08-31,35.90999984741211
+698185,CVS,2011-09-01,35.779998779296875
+698186,CVS,2011-09-02,35.43000030517578
+698187,CVS,2011-09-06,35.810001373291016
+698188,CVS,2011-09-07,37.02999877929688
+698189,CVS,2011-09-08,37.02000045776367
+698190,CVS,2011-09-09,36.5
+698191,CVS,2011-09-12,36.77999877929688
+698192,CVS,2011-09-13,36.560001373291016
+698193,CVS,2011-09-14,36.66999816894531
+698194,CVS,2011-09-15,36.900001525878906
+698195,CVS,2011-09-16,36.220001220703125
+698196,CVS,2011-09-19,35.689998626708984
+698197,CVS,2011-09-20,35.810001373291016
+698198,CVS,2011-09-21,35.33000183105469
+698199,CVS,2011-09-22,34.61000061035156
+698200,CVS,2011-09-23,34.130001068115234
+698201,CVS,2011-09-26,34.400001525878906
+698202,CVS,2011-09-27,34.689998626708984
+698203,CVS,2011-09-28,34.02000045776367
+698204,CVS,2011-09-29,34.08000183105469
+698205,CVS,2011-09-30,33.59000015258789
+698206,CVS,2011-10-03,32.970001220703125
+698207,CVS,2011-10-04,33.0
+698208,CVS,2011-10-05,33.27000045776367
+698209,CVS,2011-10-06,33.75
+698210,CVS,2011-10-07,33.779998779296875
+698211,CVS,2011-10-10,34.349998474121094
+698212,CVS,2011-10-11,34.369998931884766
+698213,CVS,2011-10-12,34.66999816894531
+698214,CVS,2011-10-13,34.70000076293945
+698215,CVS,2011-10-14,35.130001068115234
+698216,CVS,2011-10-17,34.790000915527344
+698217,CVS,2011-10-18,35.150001525878906
+698218,CVS,2011-10-19,34.720001220703125
+698219,CVS,2011-10-20,34.779998779296875
+698220,CVS,2011-10-21,35.54999923706055
+698221,CVS,2011-10-24,35.810001373291016
+698222,CVS,2011-10-25,35.70000076293945
+698223,CVS,2011-10-26,36.220001220703125
+698224,CVS,2011-10-27,37.27999877929688
+698225,CVS,2011-10-28,36.84000015258789
+698226,CVS,2011-10-31,36.33000183105469
+698227,CVS,2011-11-01,35.45000076293945
+698228,CVS,2011-11-02,35.77000045776367
+698229,CVS,2011-11-03,37.310001373291016
+698230,CVS,2011-11-04,38.02000045776367
+698231,CVS,2011-11-07,38.22999954223633
+698232,CVS,2011-11-08,39.040000915527344
+698233,CVS,2011-11-09,38.38999938964844
+698234,CVS,2011-11-10,38.5
+698235,CVS,2011-11-11,39.2400016784668
+698236,CVS,2011-11-14,38.77000045776367
+698237,CVS,2011-11-15,38.95000076293945
+698238,CVS,2011-11-16,38.47999954223633
+698239,CVS,2011-11-17,38.47999954223633
+698240,CVS,2011-11-18,38.15999984741211
+698241,CVS,2011-11-21,37.720001220703125
+698242,CVS,2011-11-22,37.59999847412109
+698243,CVS,2011-11-23,37.040000915527344
+698244,CVS,2011-11-25,36.84999847412109
+698245,CVS,2011-11-28,37.380001068115234
+698246,CVS,2011-11-29,37.68000030517578
+698247,CVS,2011-11-30,38.84000015258789
+698248,CVS,2011-12-01,38.47999954223633
+698249,CVS,2011-12-02,38.290000915527344
+698250,CVS,2011-12-05,38.33000183105469
+698251,CVS,2011-12-06,38.27000045776367
+698252,CVS,2011-12-07,38.31999969482422
+698253,CVS,2011-12-08,37.70000076293945
+698254,CVS,2011-12-09,38.369998931884766
+698255,CVS,2011-12-12,38.150001525878906
+698256,CVS,2011-12-13,37.68999862670898
+698257,CVS,2011-12-14,37.040000915527344
+698258,CVS,2011-12-15,37.29999923706055
+698259,CVS,2011-12-16,37.54999923706055
+698260,CVS,2011-12-19,36.560001373291016
+698261,CVS,2011-12-20,39.79999923706055
+698262,CVS,2011-12-21,40.459999084472656
+698263,CVS,2011-12-22,40.959999084472656
+698264,CVS,2011-12-23,40.9900016784668
+698265,CVS,2011-12-27,41.0099983215332
+698266,CVS,2011-12-28,41.040000915527344
+698267,CVS,2011-12-29,41.15999984741211
+698268,CVS,2011-12-30,40.77999877929688
+698269,CVS,2012-01-03,41.52000045776367
+698270,CVS,2012-01-04,41.79999923706055
+698271,CVS,2012-01-05,41.75
+698272,CVS,2012-01-06,41.459999084472656
+698273,CVS,2012-01-09,41.790000915527344
+698274,CVS,2012-01-10,41.95000076293945
+698275,CVS,2012-01-11,42.040000915527344
+698276,CVS,2012-01-12,42.150001525878906
+698277,CVS,2012-01-13,42.150001525878906
+698278,CVS,2012-01-17,42.540000915527344
+698279,CVS,2012-01-18,43.09999847412109
+698280,CVS,2012-01-19,42.880001068115234
+698281,CVS,2012-01-20,42.77000045776367
+698282,CVS,2012-01-23,43.02000045776367
+698283,CVS,2012-01-24,42.43999862670898
+698284,CVS,2012-01-25,42.18000030517578
+698285,CVS,2012-01-26,42.18000030517578
+698286,CVS,2012-01-27,42.2599983215332
+698287,CVS,2012-01-30,41.91999816894531
+698288,CVS,2012-01-31,41.75
+698289,CVS,2012-02-01,42.650001525878906
+698290,CVS,2012-02-02,42.65999984741211
+698291,CVS,2012-02-03,43.5099983215332
+698292,CVS,2012-02-06,43.27000045776367
+698293,CVS,2012-02-07,43.08000183105469
+698294,CVS,2012-02-08,43.56999969482422
+698295,CVS,2012-02-09,43.0
+698296,CVS,2012-02-10,43.18000030517578
+698297,CVS,2012-02-13,42.83000183105469
+698298,CVS,2012-02-14,43.380001068115234
+698299,CVS,2012-02-15,43.52999877929688
+698300,CVS,2012-02-16,44.54999923706055
+698301,CVS,2012-02-17,44.27000045776367
+698302,CVS,2012-02-21,44.0099983215332
+698303,CVS,2012-02-22,43.68999862670898
+698304,CVS,2012-02-23,44.040000915527344
+698305,CVS,2012-02-24,44.06999969482422
+698306,CVS,2012-02-27,44.52999877929688
+698307,CVS,2012-02-28,44.90999984741211
+698308,CVS,2012-02-29,45.09999847412109
+698309,CVS,2012-03-01,45.209999084472656
+698310,CVS,2012-03-02,45.02999877929688
+698311,CVS,2012-03-05,45.16999816894531
+698312,CVS,2012-03-06,44.790000915527344
+698313,CVS,2012-03-07,44.709999084472656
+698314,CVS,2012-03-08,45.209999084472656
+698315,CVS,2012-03-09,45.63999938964844
+698316,CVS,2012-03-12,45.36000061035156
+698317,CVS,2012-03-13,45.22999954223633
+698318,CVS,2012-03-14,45.09999847412109
+698319,CVS,2012-03-15,44.880001068115234
+698320,CVS,2012-03-16,45.27999877929688
+698321,CVS,2012-03-19,45.130001068115234
+698322,CVS,2012-03-20,44.68000030517578
+698323,CVS,2012-03-21,44.90999984741211
+698324,CVS,2012-03-22,44.75
+698325,CVS,2012-03-23,45.13999938964844
+698326,CVS,2012-03-26,45.650001525878906
+698327,CVS,2012-03-27,45.34000015258789
+698328,CVS,2012-03-28,44.59999847412109
+698329,CVS,2012-03-29,44.290000915527344
+698330,CVS,2012-03-30,44.79999923706055
+698331,CVS,2012-04-02,45.06999969482422
+698332,CVS,2012-04-03,44.90999984741211
+698333,CVS,2012-04-04,44.310001373291016
+698334,CVS,2012-04-05,44.619998931884766
+698335,CVS,2012-04-09,43.93999862670898
+698336,CVS,2012-04-10,43.52999877929688
+698337,CVS,2012-04-11,43.75
+698338,CVS,2012-04-12,43.47999954223633
+698339,CVS,2012-04-13,43.43000030517578
+698340,CVS,2012-04-16,43.61000061035156
+698341,CVS,2012-04-17,43.93999862670898
+698342,CVS,2012-04-18,43.59999847412109
+698343,CVS,2012-04-19,43.33000183105469
+698344,CVS,2012-04-20,44.33000183105469
+698345,CVS,2012-04-23,43.25
+698346,CVS,2012-04-24,43.41999816894531
+698347,CVS,2012-04-25,43.79999923706055
+698348,CVS,2012-04-26,44.58000183105469
+698349,CVS,2012-04-27,44.880001068115234
+698350,CVS,2012-04-30,44.619998931884766
+698351,CVS,2012-05-01,44.709999084472656
+698352,CVS,2012-05-02,45.91999816894531
+698353,CVS,2012-05-03,46.13999938964844
+698354,CVS,2012-05-04,45.41999816894531
+698355,CVS,2012-05-07,45.2599983215332
+698356,CVS,2012-05-08,45.27000045776367
+698357,CVS,2012-05-09,45.22999954223633
+698358,CVS,2012-05-10,45.970001220703125
+698359,CVS,2012-05-11,45.31999969482422
+698360,CVS,2012-05-14,45.119998931884766
+698361,CVS,2012-05-15,45.31999969482422
+698362,CVS,2012-05-16,45.15999984741211
+698363,CVS,2012-05-17,44.869998931884766
+698364,CVS,2012-05-18,44.43000030517578
+698365,CVS,2012-05-21,44.880001068115234
+698366,CVS,2012-05-22,44.93999862670898
+698367,CVS,2012-05-23,44.790000915527344
+698368,CVS,2012-05-24,45.16999816894531
+698369,CVS,2012-05-25,44.97999954223633
+698370,CVS,2012-05-29,45.63999938964844
+698371,CVS,2012-05-30,45.33000183105469
+698372,CVS,2012-05-31,44.93999862670898
+698373,CVS,2012-06-01,43.59999847412109
+698374,CVS,2012-06-04,44.11000061035156
+698375,CVS,2012-06-05,44.02999877929688
+698376,CVS,2012-06-06,44.84000015258789
+698377,CVS,2012-06-07,44.45000076293945
+698378,CVS,2012-06-08,44.88999938964844
+698379,CVS,2012-06-11,44.72999954223633
+698380,CVS,2012-06-12,45.38999938964844
+698381,CVS,2012-06-13,45.18999862670898
+698382,CVS,2012-06-14,45.810001373291016
+698383,CVS,2012-06-15,45.650001525878906
+698384,CVS,2012-06-18,45.66999816894531
+698385,CVS,2012-06-19,46.25
+698386,CVS,2012-06-20,45.9900016784668
+698387,CVS,2012-06-21,45.38999938964844
+698388,CVS,2012-06-22,45.900001525878906
+698389,CVS,2012-06-25,45.20000076293945
+698390,CVS,2012-06-26,45.43999862670898
+698391,CVS,2012-06-27,45.9900016784668
+698392,CVS,2012-06-28,45.9900016784668
+698393,CVS,2012-06-29,46.72999954223633
+698394,CVS,2012-07-02,47.810001373291016
+698395,CVS,2012-07-03,47.83000183105469
+698396,CVS,2012-07-05,48.11000061035156
+698397,CVS,2012-07-06,48.119998931884766
+698398,CVS,2012-07-09,47.290000915527344
+698399,CVS,2012-07-10,46.93000030517578
+698400,CVS,2012-07-11,46.900001525878906
+698401,CVS,2012-07-12,47.52000045776367
+698402,CVS,2012-07-13,48.04999923706055
+698403,CVS,2012-07-16,48.06999969482422
+698404,CVS,2012-07-17,48.43999862670898
+698405,CVS,2012-07-18,48.61000061035156
+698406,CVS,2012-07-19,45.43000030517578
+698407,CVS,2012-07-20,45.08000183105469
+698408,CVS,2012-07-23,44.810001373291016
+698409,CVS,2012-07-24,44.59000015258789
+698410,CVS,2012-07-25,44.540000915527344
+698411,CVS,2012-07-26,44.560001373291016
+698412,CVS,2012-07-27,44.93999862670898
+698413,CVS,2012-07-30,45.33000183105469
+698414,CVS,2012-07-31,45.25
+698415,CVS,2012-08-01,44.84000015258789
+698416,CVS,2012-08-02,44.90999984741211
+698417,CVS,2012-08-03,44.75
+698418,CVS,2012-08-06,44.900001525878906
+698419,CVS,2012-08-07,44.119998931884766
+698420,CVS,2012-08-08,45.560001373291016
+698421,CVS,2012-08-09,45.02000045776367
+698422,CVS,2012-08-10,44.95000076293945
+698423,CVS,2012-08-13,44.70000076293945
+698424,CVS,2012-08-14,44.119998931884766
+698425,CVS,2012-08-15,44.220001220703125
+698426,CVS,2012-08-16,44.75
+698427,CVS,2012-08-17,45.310001373291016
+698428,CVS,2012-08-20,45.810001373291016
+698429,CVS,2012-08-21,45.630001068115234
+698430,CVS,2012-08-22,45.70000076293945
+698431,CVS,2012-08-23,45.34999847412109
+698432,CVS,2012-08-24,45.560001373291016
+698433,CVS,2012-08-27,45.43999862670898
+698434,CVS,2012-08-28,45.36000061035156
+698435,CVS,2012-08-29,45.43000030517578
+698436,CVS,2012-08-30,45.20000076293945
+698437,CVS,2012-08-31,45.54999923706055
+698438,CVS,2012-09-04,45.93000030517578
+698439,CVS,2012-09-05,45.52999877929688
+698440,CVS,2012-09-06,46.5
+698441,CVS,2012-09-07,46.060001373291016
+698442,CVS,2012-09-10,46.18999862670898
+698443,CVS,2012-09-11,46.04999923706055
+698444,CVS,2012-09-12,46.470001220703125
+698445,CVS,2012-09-13,47.45000076293945
+698446,CVS,2012-09-14,46.970001220703125
+698447,CVS,2012-09-17,46.900001525878906
+698448,CVS,2012-09-18,47.400001525878906
+698449,CVS,2012-09-19,47.709999084472656
+698450,CVS,2012-09-20,47.810001373291016
+698451,CVS,2012-09-21,47.869998931884766
+698452,CVS,2012-09-24,48.06999969482422
+698453,CVS,2012-09-25,47.630001068115234
+698454,CVS,2012-09-26,47.83000183105469
+698455,CVS,2012-09-27,48.2400016784668
+698456,CVS,2012-09-28,48.41999816894531
+698457,CVS,2012-10-01,48.66999816894531
+698458,CVS,2012-10-02,48.4900016784668
+698459,CVS,2012-10-03,48.86000061035156
+698460,CVS,2012-10-04,48.880001068115234
+698461,CVS,2012-10-05,48.86000061035156
+698462,CVS,2012-10-08,48.630001068115234
+698463,CVS,2012-10-09,48.02000045776367
+698464,CVS,2012-10-10,48.060001373291016
+698465,CVS,2012-10-11,47.59999847412109
+698466,CVS,2012-10-12,47.08000183105469
+698467,CVS,2012-10-15,47.06999969482422
+698468,CVS,2012-10-16,46.900001525878906
+698469,CVS,2012-10-17,46.650001525878906
+698470,CVS,2012-10-18,46.59000015258789
+698471,CVS,2012-10-19,46.20000076293945
+698472,CVS,2012-10-22,46.2599983215332
+698473,CVS,2012-10-23,45.880001068115234
+698474,CVS,2012-10-24,45.95000076293945
+698475,CVS,2012-10-25,46.11000061035156
+698476,CVS,2012-10-26,46.060001373291016
+698477,CVS,2012-10-31,46.400001525878906
+698478,CVS,2012-11-01,46.4900016784668
+698479,CVS,2012-11-02,46.560001373291016
+698480,CVS,2012-11-05,46.630001068115234
+698481,CVS,2012-11-06,46.880001068115234
+698482,CVS,2012-11-07,46.68999862670898
+698483,CVS,2012-11-08,46.43000030517578
+698484,CVS,2012-11-09,46.36000061035156
+698485,CVS,2012-11-12,46.25
+698486,CVS,2012-11-13,46.22999954223633
+698487,CVS,2012-11-14,45.40999984741211
+698488,CVS,2012-11-15,44.70000076293945
+698489,CVS,2012-11-16,44.79999923706055
+698490,CVS,2012-11-19,45.08000183105469
+698491,CVS,2012-11-20,45.56999969482422
+698492,CVS,2012-11-21,45.7400016784668
+698493,CVS,2012-11-23,45.83000183105469
+698494,CVS,2012-11-26,45.29999923706055
+698495,CVS,2012-11-27,45.25
+698496,CVS,2012-11-28,45.880001068115234
+698497,CVS,2012-11-29,46.34000015258789
+698498,CVS,2012-11-30,46.5099983215332
+698499,CVS,2012-12-03,46.27999877929688
+698500,CVS,2012-12-04,45.93999862670898
+698501,CVS,2012-12-05,46.18000030517578
+698502,CVS,2012-12-06,46.709999084472656
+698503,CVS,2012-12-07,46.84000015258789
+698504,CVS,2012-12-10,47.2400016784668
+698505,CVS,2012-12-11,47.54999923706055
+698506,CVS,2012-12-12,47.540000915527344
+698507,CVS,2012-12-13,48.5
+698508,CVS,2012-12-14,49.2400016784668
+698509,CVS,2012-12-17,49.040000915527344
+698510,CVS,2012-12-18,49.20000076293945
+698511,CVS,2012-12-19,48.75
+698512,CVS,2012-12-20,49.130001068115234
+698513,CVS,2012-12-21,48.66999816894531
+698514,CVS,2012-12-24,48.630001068115234
+698515,CVS,2012-12-26,48.29999923706055
+698516,CVS,2012-12-27,48.400001525878906
+698517,CVS,2012-12-28,47.91999816894531
+698518,CVS,2012-12-31,48.34999847412109
+698519,CVS,2013-01-02,49.68000030517578
+698520,CVS,2013-01-03,49.77999877929688
+698521,CVS,2013-01-04,49.9900016784668
+698522,CVS,2013-01-07,50.02999877929688
+698523,CVS,2013-01-08,49.84999847412109
+698524,CVS,2013-01-09,50.27999877929688
+698525,CVS,2013-01-10,51.22999954223633
+698526,CVS,2013-01-11,51.29999923706055
+698527,CVS,2013-01-14,51.88999938964844
+698528,CVS,2013-01-15,51.790000915527344
+698529,CVS,2013-01-16,51.7599983215332
+698530,CVS,2013-01-17,52.16999816894531
+698531,CVS,2013-01-18,52.11000061035156
+698532,CVS,2013-01-22,52.11000061035156
+698533,CVS,2013-01-23,52.61000061035156
+698534,CVS,2013-01-24,52.060001373291016
+698535,CVS,2013-01-25,51.86000061035156
+698536,CVS,2013-01-28,51.34000015258789
+698537,CVS,2013-01-29,51.34000015258789
+698538,CVS,2013-01-30,51.650001525878906
+698539,CVS,2013-01-31,51.20000076293945
+698540,CVS,2013-02-01,51.58000183105469
+698541,CVS,2013-02-04,51.0
+698542,CVS,2013-02-05,51.720001220703125
+698543,CVS,2013-02-06,51.2400016784668
+698544,CVS,2013-02-07,51.18999862670898
+698545,CVS,2013-02-08,51.20000076293945
+698546,CVS,2013-02-11,51.2400016784668
+698547,CVS,2013-02-12,51.16999816894531
+698548,CVS,2013-02-13,51.060001373291016
+698549,CVS,2013-02-14,51.88999938964844
+698550,CVS,2013-02-15,51.119998931884766
+698551,CVS,2013-02-19,52.65999984741211
+698552,CVS,2013-02-20,51.84999847412109
+698553,CVS,2013-02-21,51.86000061035156
+698554,CVS,2013-02-22,51.34999847412109
+698555,CVS,2013-02-25,50.52999877929688
+698556,CVS,2013-02-26,50.63999938964844
+698557,CVS,2013-02-27,51.15999984741211
+698558,CVS,2013-02-28,51.119998931884766
+698559,CVS,2013-03-01,51.560001373291016
+698560,CVS,2013-03-04,51.869998931884766
+698561,CVS,2013-03-05,52.29999923706055
+698562,CVS,2013-03-06,52.220001220703125
+698563,CVS,2013-03-07,52.09000015258789
+698564,CVS,2013-03-08,52.27999877929688
+698565,CVS,2013-03-11,52.630001068115234
+698566,CVS,2013-03-12,52.08000183105469
+698567,CVS,2013-03-13,52.900001525878906
+698568,CVS,2013-03-14,53.2599983215332
+698569,CVS,2013-03-15,53.58000183105469
+698570,CVS,2013-03-18,53.79999923706055
+698571,CVS,2013-03-19,54.380001068115234
+698572,CVS,2013-03-20,55.150001525878906
+698573,CVS,2013-03-21,54.650001525878906
+698574,CVS,2013-03-22,55.20000076293945
+698575,CVS,2013-03-25,55.29999923706055
+698576,CVS,2013-03-26,55.290000915527344
+698577,CVS,2013-03-27,54.9900016784668
+698578,CVS,2013-03-28,54.9900016784668
+698579,CVS,2013-04-01,54.52999877929688
+698580,CVS,2013-04-02,55.2400016784668
+698581,CVS,2013-04-03,54.130001068115234
+698582,CVS,2013-04-04,55.34999847412109
+698583,CVS,2013-04-05,55.63999938964844
+698584,CVS,2013-04-08,56.43999862670898
+698585,CVS,2013-04-09,56.58000183105469
+698586,CVS,2013-04-10,56.959999084472656
+698587,CVS,2013-04-11,57.7599983215332
+698588,CVS,2013-04-12,57.52000045776367
+698589,CVS,2013-04-15,56.310001373291016
+698590,CVS,2013-04-16,57.630001068115234
+698591,CVS,2013-04-17,57.209999084472656
+698592,CVS,2013-04-18,56.869998931884766
+698593,CVS,2013-04-19,58.0
+698594,CVS,2013-04-22,58.11000061035156
+698595,CVS,2013-04-23,58.02000045776367
+698596,CVS,2013-04-24,57.58000183105469
+698597,CVS,2013-04-25,57.93999862670898
+698598,CVS,2013-04-26,57.72999954223633
+698599,CVS,2013-04-29,57.43999862670898
+698600,CVS,2013-04-30,58.18000030517578
+698601,CVS,2013-05-01,58.75
+698602,CVS,2013-05-02,58.95000076293945
+698603,CVS,2013-05-03,58.63999938964844
+698604,CVS,2013-05-06,57.93999862670898
+698605,CVS,2013-05-07,58.540000915527344
+698606,CVS,2013-05-08,58.290000915527344
+698607,CVS,2013-05-09,57.4900016784668
+698608,CVS,2013-05-10,58.02999877929688
+698609,CVS,2013-05-13,58.54999923706055
+698610,CVS,2013-05-14,60.06999969482422
+698611,CVS,2013-05-15,60.34999847412109
+698612,CVS,2013-05-16,59.369998931884766
+698613,CVS,2013-05-17,59.43999862670898
+698614,CVS,2013-05-20,58.97999954223633
+698615,CVS,2013-05-21,59.5099983215332
+698616,CVS,2013-05-22,58.70000076293945
+698617,CVS,2013-05-23,58.33000183105469
+698618,CVS,2013-05-24,59.20000076293945
+698619,CVS,2013-05-28,60.209999084472656
+698620,CVS,2013-05-29,59.2400016784668
+698621,CVS,2013-05-30,58.790000915527344
+698622,CVS,2013-05-31,57.58000183105469
+698623,CVS,2013-06-03,58.650001525878906
+698624,CVS,2013-06-04,57.4900016784668
+698625,CVS,2013-06-05,57.22999954223633
+698626,CVS,2013-06-06,57.88999938964844
+698627,CVS,2013-06-07,58.4900016784668
+698628,CVS,2013-06-10,58.59999847412109
+698629,CVS,2013-06-11,58.66999816894531
+698630,CVS,2013-06-12,58.380001068115234
+698631,CVS,2013-06-13,59.27000045776367
+698632,CVS,2013-06-14,59.02999877929688
+698633,CVS,2013-06-17,59.27000045776367
+698634,CVS,2013-06-18,59.90999984741211
+698635,CVS,2013-06-19,59.09000015258789
+698636,CVS,2013-06-20,56.9900016784668
+698637,CVS,2013-06-21,57.56999969482422
+698638,CVS,2013-06-24,56.84000015258789
+698639,CVS,2013-06-25,56.619998931884766
+698640,CVS,2013-06-26,57.36000061035156
+698641,CVS,2013-06-27,57.2599983215332
+698642,CVS,2013-06-28,57.18000030517578
+698643,CVS,2013-07-01,57.59000015258789
+698644,CVS,2013-07-02,58.4900016784668
+698645,CVS,2013-07-03,58.29999923706055
+698646,CVS,2013-07-05,58.63999938964844
+698647,CVS,2013-07-08,59.52999877929688
+698648,CVS,2013-07-09,60.150001525878906
+698649,CVS,2013-07-10,59.880001068115234
+698650,CVS,2013-07-11,61.0
+698651,CVS,2013-07-12,60.95000076293945
+698652,CVS,2013-07-15,60.650001525878906
+698653,CVS,2013-07-16,60.88999938964844
+698654,CVS,2013-07-17,60.95000076293945
+698655,CVS,2013-07-18,61.20000076293945
+698656,CVS,2013-07-19,61.630001068115234
+698657,CVS,2013-07-22,61.81999969482422
+698658,CVS,2013-07-23,61.88999938964844
+698659,CVS,2013-07-24,61.65999984741211
+698660,CVS,2013-07-25,61.93000030517578
+698661,CVS,2013-07-26,61.959999084472656
+698662,CVS,2013-07-29,61.619998931884766
+698663,CVS,2013-07-30,60.959999084472656
+698664,CVS,2013-07-31,61.4900016784668
+698665,CVS,2013-08-01,62.16999816894531
+698666,CVS,2013-08-02,61.84000015258789
+698667,CVS,2013-08-05,61.619998931884766
+698668,CVS,2013-08-06,59.88999938964844
+698669,CVS,2013-08-07,59.119998931884766
+698670,CVS,2013-08-08,59.34000015258789
+698671,CVS,2013-08-09,59.47999954223633
+698672,CVS,2013-08-12,59.880001068115234
+698673,CVS,2013-08-13,60.31999969482422
+698674,CVS,2013-08-14,59.619998931884766
+698675,CVS,2013-08-15,58.650001525878906
+698676,CVS,2013-08-16,58.56999969482422
+698677,CVS,2013-08-19,58.45000076293945
+698678,CVS,2013-08-20,59.27999877929688
+698679,CVS,2013-08-21,58.09000015258789
+698680,CVS,2013-08-22,58.380001068115234
+698681,CVS,2013-08-23,57.970001220703125
+698682,CVS,2013-08-26,58.2400016784668
+698683,CVS,2013-08-27,57.68999862670898
+698684,CVS,2013-08-28,57.27999877929688
+698685,CVS,2013-08-29,57.81999969482422
+698686,CVS,2013-08-30,58.04999923706055
+698687,CVS,2013-09-03,58.52000045776367
+698688,CVS,2013-09-04,58.619998931884766
+698689,CVS,2013-09-05,58.459999084472656
+698690,CVS,2013-09-06,58.630001068115234
+698691,CVS,2013-09-09,58.77000045776367
+698692,CVS,2013-09-10,59.220001220703125
+698693,CVS,2013-09-11,59.59999847412109
+698694,CVS,2013-09-12,59.5099983215332
+698695,CVS,2013-09-13,59.900001525878906
+698696,CVS,2013-09-16,60.95000076293945
+698697,CVS,2013-09-17,61.0099983215332
+698698,CVS,2013-09-18,60.560001373291016
+698699,CVS,2013-09-19,59.79999923706055
+698700,CVS,2013-09-20,58.52999877929688
+698701,CVS,2013-09-23,58.20000076293945
+698702,CVS,2013-09-24,57.91999816894531
+698703,CVS,2013-09-25,57.77999877929688
+698704,CVS,2013-09-26,58.16999816894531
+698705,CVS,2013-09-27,57.79999923706055
+698706,CVS,2013-09-30,56.75
+698707,CVS,2013-10-01,57.540000915527344
+698708,CVS,2013-10-02,57.09999847412109
+698709,CVS,2013-10-03,56.63999938964844
+698710,CVS,2013-10-04,56.880001068115234
+698711,CVS,2013-10-07,56.72999954223633
+698712,CVS,2013-10-08,57.04999923706055
+698713,CVS,2013-10-09,58.040000915527344
+698714,CVS,2013-10-10,58.720001220703125
+698715,CVS,2013-10-11,59.56999969482422
+698716,CVS,2013-10-14,59.68999862670898
+698717,CVS,2013-10-15,59.060001373291016
+698718,CVS,2013-10-16,59.15999984741211
+698719,CVS,2013-10-17,60.0
+698720,CVS,2013-10-18,61.0099983215332
+698721,CVS,2013-10-21,60.380001068115234
+698722,CVS,2013-10-22,61.380001068115234
+698723,CVS,2013-10-23,61.459999084472656
+698724,CVS,2013-10-24,62.06999969482422
+698725,CVS,2013-10-25,61.40999984741211
+698726,CVS,2013-10-28,61.7400016784668
+698727,CVS,2013-10-29,62.54999923706055
+698728,CVS,2013-10-30,62.220001220703125
+698729,CVS,2013-10-31,62.2599983215332
+698730,CVS,2013-11-01,62.59000015258789
+698731,CVS,2013-11-04,61.97999954223633
+698732,CVS,2013-11-05,63.220001220703125
+698733,CVS,2013-11-06,63.869998931884766
+698734,CVS,2013-11-07,63.540000915527344
+698735,CVS,2013-11-08,63.77999877929688
+698736,CVS,2013-11-11,63.93000030517578
+698737,CVS,2013-11-12,63.959999084472656
+698738,CVS,2013-11-13,64.37999725341797
+698739,CVS,2013-11-14,65.2699966430664
+698740,CVS,2013-11-15,65.62000274658203
+698741,CVS,2013-11-18,65.44000244140625
+698742,CVS,2013-11-19,65.22000122070312
+698743,CVS,2013-11-20,65.41999816894531
+698744,CVS,2013-11-21,66.08999633789062
+698745,CVS,2013-11-22,66.68000030517578
+698746,CVS,2013-11-25,66.77999877929688
+698747,CVS,2013-11-26,66.08999633789062
+698748,CVS,2013-11-27,66.76000213623047
+698749,CVS,2013-11-29,66.95999908447266
+698750,CVS,2013-12-02,66.6500015258789
+698751,CVS,2013-12-03,66.75
+698752,CVS,2013-12-04,66.12000274658203
+698753,CVS,2013-12-05,65.87000274658203
+698754,CVS,2013-12-06,66.75
+698755,CVS,2013-12-09,66.7300033569336
+698756,CVS,2013-12-10,67.98999786376953
+698757,CVS,2013-12-11,68.13999938964844
+698758,CVS,2013-12-12,67.56999969482422
+698759,CVS,2013-12-13,67.30999755859375
+698760,CVS,2013-12-16,67.79000091552734
+698761,CVS,2013-12-17,66.80999755859375
+698762,CVS,2013-12-18,69.69000244140625
+698763,CVS,2013-12-19,70.13999938964844
+698764,CVS,2013-12-20,70.05999755859375
+698765,CVS,2013-12-23,70.5199966430664
+698766,CVS,2013-12-24,70.9800033569336
+698767,CVS,2013-12-26,71.27999877929688
+698768,CVS,2013-12-27,71.55999755859375
+698769,CVS,2013-12-30,71.58000183105469
+698770,CVS,2013-12-31,71.56999969482422
+698771,CVS,2014-01-02,70.4000015258789
+698772,CVS,2014-01-03,70.55000305175781
+698773,CVS,2014-01-06,69.30999755859375
+698774,CVS,2014-01-07,69.66999816894531
+698775,CVS,2014-01-08,69.7699966430664
+698776,CVS,2014-01-09,69.91999816894531
+698777,CVS,2014-01-10,69.51000213623047
+698778,CVS,2014-01-13,68.55000305175781
+698779,CVS,2014-01-14,68.48999786376953
+698780,CVS,2014-01-15,68.29000091552734
+698781,CVS,2014-01-16,68.12999725341797
+698782,CVS,2014-01-17,67.97000122070312
+698783,CVS,2014-01-21,68.31999969482422
+698784,CVS,2014-01-22,69.16999816894531
+698785,CVS,2014-01-23,68.47000122070312
+698786,CVS,2014-01-24,67.62999725341797
+698787,CVS,2014-01-27,67.52999877929688
+698788,CVS,2014-01-28,68.5199966430664
+698789,CVS,2014-01-29,67.3499984741211
+698790,CVS,2014-01-30,67.6500015258789
+698791,CVS,2014-01-31,67.72000122070312
+698792,CVS,2014-02-03,65.79000091552734
+698793,CVS,2014-02-04,66.11000061035156
+698794,CVS,2014-02-05,65.44000244140625
+698795,CVS,2014-02-06,66.11000061035156
+698796,CVS,2014-02-07,66.44000244140625
+698797,CVS,2014-02-10,66.94000244140625
+698798,CVS,2014-02-11,68.7699966430664
+698799,CVS,2014-02-12,68.54000091552734
+698800,CVS,2014-02-13,69.4800033569336
+698801,CVS,2014-02-14,69.9000015258789
+698802,CVS,2014-02-18,70.31999969482422
+698803,CVS,2014-02-19,70.0999984741211
+698804,CVS,2014-02-20,71.30999755859375
+698805,CVS,2014-02-21,71.19999694824219
+698806,CVS,2014-02-24,71.37000274658203
+698807,CVS,2014-02-25,72.16000366210938
+698808,CVS,2014-02-26,72.19999694824219
+698809,CVS,2014-02-27,72.16000366210938
+698810,CVS,2014-02-28,73.13999938964844
+698811,CVS,2014-03-03,72.58999633789062
+698812,CVS,2014-03-04,73.0999984741211
+698813,CVS,2014-03-05,73.18000030517578
+698814,CVS,2014-03-06,73.22000122070312
+698815,CVS,2014-03-07,73.4800033569336
+698816,CVS,2014-03-10,73.56999969482422
+698817,CVS,2014-03-11,72.69999694824219
+698818,CVS,2014-03-12,72.87999725341797
+698819,CVS,2014-03-13,72.5
+698820,CVS,2014-03-14,72.75
+698821,CVS,2014-03-17,74.36000061035156
+698822,CVS,2014-03-18,73.69000244140625
+698823,CVS,2014-03-19,73.51000213623047
+698824,CVS,2014-03-20,73.98999786376953
+698825,CVS,2014-03-21,74.94999694824219
+698826,CVS,2014-03-24,74.3499984741211
+698827,CVS,2014-03-25,74.94999694824219
+698828,CVS,2014-03-26,75.30000305175781
+698829,CVS,2014-03-27,74.12999725341797
+698830,CVS,2014-03-28,74.26000213623047
+698831,CVS,2014-03-31,74.86000061035156
+698832,CVS,2014-04-01,74.29000091552734
+698833,CVS,2014-04-02,74.7699966430664
+698834,CVS,2014-04-03,75.23999786376953
+698835,CVS,2014-04-04,74.69000244140625
+698836,CVS,2014-04-07,73.83000183105469
+698837,CVS,2014-04-08,73.18000030517578
+698838,CVS,2014-04-09,74.44999694824219
+698839,CVS,2014-04-10,72.93000030517578
+698840,CVS,2014-04-11,72.58000183105469
+698841,CVS,2014-04-14,73.37000274658203
+698842,CVS,2014-04-15,73.44000244140625
+698843,CVS,2014-04-16,73.91000366210938
+698844,CVS,2014-04-17,73.73999786376953
+698845,CVS,2014-04-21,73.66999816894531
+698846,CVS,2014-04-22,73.23999786376953
+698847,CVS,2014-04-23,73.08999633789062
+698848,CVS,2014-04-24,73.06999969482422
+698849,CVS,2014-04-25,73.23999786376953
+698850,CVS,2014-04-28,73.61000061035156
+698851,CVS,2014-04-29,73.47000122070312
+698852,CVS,2014-04-30,72.72000122070312
+698853,CVS,2014-05-01,73.08999633789062
+698854,CVS,2014-05-02,73.86000061035156
+698855,CVS,2014-05-05,74.9800033569336
+698856,CVS,2014-05-06,74.44000244140625
+698857,CVS,2014-05-07,75.9000015258789
+698858,CVS,2014-05-08,75.86000061035156
+698859,CVS,2014-05-09,76.27999877929688
+698860,CVS,2014-05-12,76.81999969482422
+698861,CVS,2014-05-13,76.55000305175781
+698862,CVS,2014-05-14,76.0
+698863,CVS,2014-05-15,75.55999755859375
+698864,CVS,2014-05-16,76.56999969482422
+698865,CVS,2014-05-19,76.2699966430664
+698866,CVS,2014-05-20,75.93000030517578
+698867,CVS,2014-05-21,76.69999694824219
+698868,CVS,2014-05-22,77.20999908447266
+698869,CVS,2014-05-23,77.12000274658203
+698870,CVS,2014-05-27,77.16999816894531
+698871,CVS,2014-05-28,77.25
+698872,CVS,2014-05-29,77.66000366210938
+698873,CVS,2014-05-30,78.31999969482422
+698874,CVS,2014-06-02,78.30000305175781
+698875,CVS,2014-06-03,77.70999908447266
+698876,CVS,2014-06-04,78.16000366210938
+698877,CVS,2014-06-05,78.62000274658203
+698878,CVS,2014-06-06,78.91999816894531
+698879,CVS,2014-06-09,78.55000305175781
+698880,CVS,2014-06-10,78.0199966430664
+698881,CVS,2014-06-11,77.31999969482422
+698882,CVS,2014-06-12,75.9800033569336
+698883,CVS,2014-06-13,75.86000061035156
+698884,CVS,2014-06-16,76.13999938964844
+698885,CVS,2014-06-17,76.19999694824219
+698886,CVS,2014-06-18,77.36000061035156
+698887,CVS,2014-06-19,77.44999694824219
+698888,CVS,2014-06-20,76.79000091552734
+698889,CVS,2014-06-23,76.31999969482422
+698890,CVS,2014-06-24,75.4800033569336
+698891,CVS,2014-06-25,75.45999908447266
+698892,CVS,2014-06-26,75.54000091552734
+698893,CVS,2014-06-27,75.72000122070312
+698894,CVS,2014-06-30,75.37000274658203
+698895,CVS,2014-07-01,76.04000091552734
+698896,CVS,2014-07-02,76.25
+698897,CVS,2014-07-03,76.83000183105469
+698898,CVS,2014-07-07,76.66999816894531
+698899,CVS,2014-07-08,76.52999877929688
+698900,CVS,2014-07-09,76.83999633789062
+698901,CVS,2014-07-10,76.61000061035156
+698902,CVS,2014-07-11,76.9000015258789
+698903,CVS,2014-07-14,77.29000091552734
+698904,CVS,2014-07-15,77.41000366210938
+698905,CVS,2014-07-16,77.02999877929688
+698906,CVS,2014-07-17,76.11000061035156
+698907,CVS,2014-07-18,77.47000122070312
+698908,CVS,2014-07-21,77.04000091552734
+698909,CVS,2014-07-22,77.87000274658203
+698910,CVS,2014-07-23,78.12999725341797
+698911,CVS,2014-07-24,78.88999938964844
+698912,CVS,2014-07-25,79.12000274658203
+698913,CVS,2014-07-28,78.37999725341797
+698914,CVS,2014-07-29,77.80999755859375
+698915,CVS,2014-07-30,77.73999786376953
+698916,CVS,2014-07-31,76.36000061035156
+698917,CVS,2014-08-01,76.48999786376953
+698918,CVS,2014-08-04,77.37000274658203
+698919,CVS,2014-08-05,77.2699966430664
+698920,CVS,2014-08-06,77.02999877929688
+698921,CVS,2014-08-07,76.11000061035156
+698922,CVS,2014-08-08,77.80999755859375
+698923,CVS,2014-08-11,78.36000061035156
+698924,CVS,2014-08-12,78.66999816894531
+698925,CVS,2014-08-13,78.91000366210938
+698926,CVS,2014-08-14,79.30000305175781
+698927,CVS,2014-08-15,78.91000366210938
+698928,CVS,2014-08-18,79.1500015258789
+698929,CVS,2014-08-19,79.52999877929688
+698930,CVS,2014-08-20,79.61000061035156
+698931,CVS,2014-08-21,78.9800033569336
+698932,CVS,2014-08-22,79.23999786376953
+698933,CVS,2014-08-25,79.20999908447266
+698934,CVS,2014-08-26,79.3499984741211
+698935,CVS,2014-08-27,79.43000030517578
+698936,CVS,2014-08-28,79.43000030517578
+698937,CVS,2014-08-29,79.44999694824219
+698938,CVS,2014-09-02,79.7300033569336
+698939,CVS,2014-09-03,80.36000061035156
+698940,CVS,2014-09-04,80.30999755859375
+698941,CVS,2014-09-05,81.63999938964844
+698942,CVS,2014-09-08,81.4000015258789
+698943,CVS,2014-09-09,80.86000061035156
+698944,CVS,2014-09-10,80.91000366210938
+698945,CVS,2014-09-11,81.08999633789062
+698946,CVS,2014-09-12,80.56999969482422
+698947,CVS,2014-09-15,81.23999786376953
+698948,CVS,2014-09-16,82.22000122070312
+698949,CVS,2014-09-17,82.23999786376953
+698950,CVS,2014-09-18,81.18000030517578
+698951,CVS,2014-09-19,81.37000274658203
+698952,CVS,2014-09-22,80.5999984741211
+698953,CVS,2014-09-23,79.98999786376953
+698954,CVS,2014-09-24,80.81999969482422
+698955,CVS,2014-09-25,79.83999633789062
+698956,CVS,2014-09-26,80.29000091552734
+698957,CVS,2014-09-29,80.02999877929688
+698958,CVS,2014-09-30,79.58999633789062
+698959,CVS,2014-10-01,79.13999938964844
+698960,CVS,2014-10-02,80.05999755859375
+698961,CVS,2014-10-03,81.33000183105469
+698962,CVS,2014-10-06,81.33999633789062
+698963,CVS,2014-10-07,81.02999877929688
+698964,CVS,2014-10-08,82.5199966430664
+698965,CVS,2014-10-09,81.94999694824219
+698966,CVS,2014-10-10,82.4800033569336
+698967,CVS,2014-10-13,80.12000274658203
+698968,CVS,2014-10-14,80.68000030517578
+698969,CVS,2014-10-15,78.98999786376953
+698970,CVS,2014-10-16,78.80999755859375
+698971,CVS,2014-10-17,79.95999908447266
+698972,CVS,2014-10-20,81.76000213623047
+698973,CVS,2014-10-21,82.91999816894531
+698974,CVS,2014-10-22,83.25
+698975,CVS,2014-10-23,83.5999984741211
+698976,CVS,2014-10-24,84.29000091552734
+698977,CVS,2014-10-27,84.83999633789062
+698978,CVS,2014-10-28,85.19999694824219
+698979,CVS,2014-10-29,85.19000244140625
+698980,CVS,2014-10-30,85.55000305175781
+698981,CVS,2014-10-31,85.80999755859375
+698982,CVS,2014-11-03,86.12000274658203
+698983,CVS,2014-11-04,85.47000122070312
+698984,CVS,2014-11-05,87.5
+698985,CVS,2014-11-06,88.43000030517578
+698986,CVS,2014-11-07,88.37999725341797
+698987,CVS,2014-11-10,89.19000244140625
+698988,CVS,2014-11-11,89.76000213623047
+698989,CVS,2014-11-12,89.29000091552734
+698990,CVS,2014-11-13,90.12999725341795
+698991,CVS,2014-11-14,89.12999725341797
+698992,CVS,2014-11-17,90.12000274658205
+698993,CVS,2014-11-18,90.12000274658205
+698994,CVS,2014-11-19,89.58999633789062
+698995,CVS,2014-11-20,89.25
+698996,CVS,2014-11-21,89.33000183105469
+698997,CVS,2014-11-24,90.87000274658205
+698998,CVS,2014-11-25,90.29000091552734
+698999,CVS,2014-11-26,90.88999938964844
+699000,CVS,2014-11-28,91.36000061035156
+699001,CVS,2014-12-01,90.16000366210938
+699002,CVS,2014-12-02,90.08999633789062
+699003,CVS,2014-12-03,89.13999938964844
+699004,CVS,2014-12-04,89.83999633789062
+699005,CVS,2014-12-05,90.6999969482422
+699006,CVS,2014-12-08,90.76000213623048
+699007,CVS,2014-12-09,91.25
+699008,CVS,2014-12-10,90.11000061035156
+699009,CVS,2014-12-11,90.93000030517578
+699010,CVS,2014-12-12,89.94000244140625
+699011,CVS,2014-12-15,89.87000274658203
+699012,CVS,2014-12-16,92.30999755859376
+699013,CVS,2014-12-17,94.16999816894533
+699014,CVS,2014-12-18,95.5199966430664
+699015,CVS,2014-12-19,95.6999969482422
+699016,CVS,2014-12-22,97.11000061035156
+699017,CVS,2014-12-23,97.87000274658205
+699018,CVS,2014-12-24,97.88999938964844
+699019,CVS,2014-12-26,98.25
+699020,CVS,2014-12-29,97.5500030517578
+699021,CVS,2014-12-30,97.52999877929688
+699022,CVS,2014-12-31,96.30999755859376
+699023,CVS,2015-01-02,95.0999984741211
+699024,CVS,2015-01-05,94.16000366210938
+699025,CVS,2015-01-06,94.2300033569336
+699026,CVS,2015-01-07,95.93000030517578
+699027,CVS,2015-01-08,97.97000122070312
+699028,CVS,2015-01-09,97.91999816894533
+699029,CVS,2015-01-12,97.1999969482422
+699030,CVS,2015-01-13,97.23999786376952
+699031,CVS,2015-01-14,97.33000183105467
+699032,CVS,2015-01-15,97.16999816894533
+699033,CVS,2015-01-16,98.73999786376952
+699034,CVS,2015-01-20,98.37000274658205
+699035,CVS,2015-01-21,99.5
+699036,CVS,2015-01-22,100.27999877929688
+699037,CVS,2015-01-23,100.62000274658205
+699038,CVS,2015-01-26,101.01000213623048
+699039,CVS,2015-01-27,100.81999969482422
+699040,CVS,2015-01-28,99.5999984741211
+699041,CVS,2015-01-29,100.11000061035156
+699042,CVS,2015-01-30,98.16000366210938
+699043,CVS,2015-02-02,99.11000061035156
+699044,CVS,2015-02-03,100.12999725341795
+699045,CVS,2015-02-04,100.45999908447266
+699046,CVS,2015-02-05,100.76000213623048
+699047,CVS,2015-02-06,100.61000061035156
+699048,CVS,2015-02-09,99.55999755859376
+699049,CVS,2015-02-10,101.68000030517578
+699050,CVS,2015-02-11,102.58999633789062
+699051,CVS,2015-02-12,103.0
+699052,CVS,2015-02-13,102.62999725341795
+699053,CVS,2015-02-17,103.5500030517578
+699054,CVS,2015-02-18,104.0999984741211
+699055,CVS,2015-02-19,102.62000274658205
+699056,CVS,2015-02-20,102.6999969482422
+699057,CVS,2015-02-23,103.26000213623048
+699058,CVS,2015-02-24,103.36000061035156
+699059,CVS,2015-02-25,103.44000244140624
+699060,CVS,2015-02-26,104.16999816894533
+699061,CVS,2015-02-27,103.87000274658205
+699062,CVS,2015-03-02,104.19000244140624
+699063,CVS,2015-03-03,103.4499969482422
+699064,CVS,2015-03-04,103.08000183105467
+699065,CVS,2015-03-05,103.36000061035156
+699066,CVS,2015-03-06,101.9000015258789
+699067,CVS,2015-03-09,102.5
+699068,CVS,2015-03-10,101.52999877929688
+699069,CVS,2015-03-11,101.55999755859376
+699070,CVS,2015-03-12,102.95999908447266
+699071,CVS,2015-03-13,103.26000213623048
+699072,CVS,2015-03-16,104.38999938964844
+699073,CVS,2015-03-17,103.0199966430664
+699074,CVS,2015-03-18,103.48999786376952
+699075,CVS,2015-03-19,103.33999633789062
+699076,CVS,2015-03-20,103.86000061035156
+699077,CVS,2015-03-23,104.55999755859376
+699078,CVS,2015-03-24,104.48999786376952
+699079,CVS,2015-03-25,102.7300033569336
+699080,CVS,2015-03-26,101.98999786376952
+699081,CVS,2015-03-27,102.5
+699082,CVS,2015-03-30,103.83000183105467
+699083,CVS,2015-03-31,103.20999908447266
+699084,CVS,2015-04-01,102.26000213623048
+699085,CVS,2015-04-02,102.70999908447266
+699086,CVS,2015-04-06,103.43000030517578
+699087,CVS,2015-04-07,103.12999725341795
+699088,CVS,2015-04-08,102.93000030517578
+699089,CVS,2015-04-09,102.37000274658205
+699090,CVS,2015-04-10,102.54000091552734
+699091,CVS,2015-04-13,102.13999938964844
+699092,CVS,2015-04-14,102.11000061035156
+699093,CVS,2015-04-15,101.7300033569336
+699094,CVS,2015-04-16,101.16999816894533
+699095,CVS,2015-04-17,100.38999938964844
+699096,CVS,2015-04-20,101.27999877929688
+699097,CVS,2015-04-21,101.41000366210938
+699098,CVS,2015-04-22,101.2300033569336
+699099,CVS,2015-04-23,100.87999725341795
+699100,CVS,2015-04-24,101.58000183105467
+699101,CVS,2015-04-27,101.22000122070312
+699102,CVS,2015-04-28,101.97000122070312
+699103,CVS,2015-04-29,100.66999816894533
+699104,CVS,2015-04-30,99.29000091552734
+699105,CVS,2015-05-01,100.45999908447266
+699106,CVS,2015-05-04,100.16000366210938
+699107,CVS,2015-05-05,98.73999786376952
+699108,CVS,2015-05-06,98.87000274658205
+699109,CVS,2015-05-07,99.36000061035156
+699110,CVS,2015-05-08,100.66000366210938
+699111,CVS,2015-05-11,100.48999786376952
+699112,CVS,2015-05-12,100.23999786376952
+699113,CVS,2015-05-13,99.80999755859376
+699114,CVS,2015-05-14,101.95999908447266
+699115,CVS,2015-05-15,102.06999969482422
+699116,CVS,2015-05-18,102.44000244140624
+699117,CVS,2015-05-19,102.31999969482422
+699118,CVS,2015-05-20,101.2699966430664
+699119,CVS,2015-05-21,103.69000244140624
+699120,CVS,2015-05-22,103.9499969482422
+699121,CVS,2015-05-26,102.8499984741211
+699122,CVS,2015-05-27,103.4800033569336
+699123,CVS,2015-05-28,103.19000244140624
+699124,CVS,2015-05-29,102.37999725341795
+699125,CVS,2015-06-01,102.51000213623048
+699126,CVS,2015-06-02,101.83000183105467
+699127,CVS,2015-06-03,101.91000366210938
+699128,CVS,2015-06-04,100.87000274658205
+699129,CVS,2015-06-05,99.9499969482422
+699130,CVS,2015-06-08,99.41000366210938
+699131,CVS,2015-06-09,99.9800033569336
+699132,CVS,2015-06-10,102.12999725341795
+699133,CVS,2015-06-11,102.62999725341795
+699134,CVS,2015-06-12,102.22000122070312
+699135,CVS,2015-06-15,102.58000183105467
+699136,CVS,2015-06-16,103.16999816894533
+699137,CVS,2015-06-17,103.81999969482422
+699138,CVS,2015-06-18,105.05999755859376
+699139,CVS,2015-06-19,105.47000122070312
+699140,CVS,2015-06-22,106.13999938964844
+699141,CVS,2015-06-23,106.47000122070312
+699142,CVS,2015-06-24,105.33000183105467
+699143,CVS,2015-06-25,105.01000213623048
+699144,CVS,2015-06-26,105.83999633789062
+699145,CVS,2015-06-29,104.80999755859376
+699146,CVS,2015-06-30,104.87999725341795
+699147,CVS,2015-07-01,105.70999908447266
+699148,CVS,2015-07-02,105.5500030517578
+699149,CVS,2015-07-06,104.80999755859376
+699150,CVS,2015-07-07,106.37999725341795
+699151,CVS,2015-07-08,104.19000244140624
+699152,CVS,2015-07-09,105.6999969482422
+699153,CVS,2015-07-10,107.44000244140624
+699154,CVS,2015-07-13,109.16000366210938
+699155,CVS,2015-07-14,109.81999969482422
+699156,CVS,2015-07-15,109.9000015258789
+699157,CVS,2015-07-16,110.54000091552734
+699158,CVS,2015-07-17,110.13999938964844
+699159,CVS,2015-07-20,110.9800033569336
+699160,CVS,2015-07-21,110.05999755859376
+699161,CVS,2015-07-22,110.9800033569336
+699162,CVS,2015-07-23,110.19000244140624
+699163,CVS,2015-07-24,110.48999786376952
+699164,CVS,2015-07-27,109.7699966430664
+699165,CVS,2015-07-28,111.63999938964844
+699166,CVS,2015-07-29,113.4499969482422
+699167,CVS,2015-07-30,112.94000244140624
+699168,CVS,2015-07-31,112.47000122070312
+699169,CVS,2015-08-03,112.81999969482422
+699170,CVS,2015-08-04,109.95999908447266
+699171,CVS,2015-08-05,111.1999969482422
+699172,CVS,2015-08-06,108.12000274658205
+699173,CVS,2015-08-07,107.73999786376952
+699174,CVS,2015-08-10,108.62000274658205
+699175,CVS,2015-08-11,108.08000183105467
+699176,CVS,2015-08-12,108.31999969482422
+699177,CVS,2015-08-13,107.66999816894533
+699178,CVS,2015-08-14,107.66999816894533
+699179,CVS,2015-08-17,108.73999786376952
+699180,CVS,2015-08-18,108.45999908447266
+699181,CVS,2015-08-19,106.76000213623048
+699182,CVS,2015-08-20,106.0199966430664
+699183,CVS,2015-08-21,102.20999908447266
+699184,CVS,2015-08-24,100.20999908447266
+699185,CVS,2015-08-25,100.0
+699186,CVS,2015-08-26,102.87000274658205
+699187,CVS,2015-08-27,105.1999969482422
+699188,CVS,2015-08-28,104.18000030517578
+699189,CVS,2015-08-31,102.4000015258789
+699190,CVS,2015-09-01,100.2699966430664
+699191,CVS,2015-09-02,101.11000061035156
+699192,CVS,2015-09-03,101.58999633789062
+699193,CVS,2015-09-04,100.12000274658205
+699194,CVS,2015-09-08,102.13999938964844
+699195,CVS,2015-09-09,100.2300033569336
+699196,CVS,2015-09-10,100.8000030517578
+699197,CVS,2015-09-11,101.5199966430664
+699198,CVS,2015-09-14,100.16000366210938
+699199,CVS,2015-09-15,101.5999984741211
+699200,CVS,2015-09-16,101.54000091552734
+699201,CVS,2015-09-17,101.33999633789062
+699202,CVS,2015-09-18,99.02999877929688
+699203,CVS,2015-09-21,100.91000366210938
+699204,CVS,2015-09-22,100.02999877929688
+699205,CVS,2015-09-23,100.62999725341795
+699206,CVS,2015-09-24,99.16999816894533
+699207,CVS,2015-09-25,98.61000061035156
+699208,CVS,2015-09-28,96.3499984741211
+699209,CVS,2015-09-29,95.12000274658205
+699210,CVS,2015-09-30,96.4800033569336
+699211,CVS,2015-10-01,96.91000366210938
+699212,CVS,2015-10-02,98.95999908447266
+699213,CVS,2015-10-05,101.97000122070312
+699214,CVS,2015-10-06,99.81999969482422
+699215,CVS,2015-10-07,101.01000213623048
+699216,CVS,2015-10-08,102.16999816894533
+699217,CVS,2015-10-09,102.0
+699218,CVS,2015-10-12,103.06999969482422
+699219,CVS,2015-10-13,102.0500030517578
+699220,CVS,2015-10-14,100.4499969482422
+699221,CVS,2015-10-15,102.41000366210938
+699222,CVS,2015-10-16,103.37999725341795
+699223,CVS,2015-10-19,103.51000213623048
+699224,CVS,2015-10-20,103.5999984741211
+699225,CVS,2015-10-21,103.29000091552734
+699226,CVS,2015-10-22,104.29000091552734
+699227,CVS,2015-10-23,103.9499969482422
+699228,CVS,2015-10-26,103.47000122070312
+699229,CVS,2015-10-27,105.29000091552734
+699230,CVS,2015-10-28,103.80999755859376
+699231,CVS,2015-10-29,103.8000030517578
+699232,CVS,2015-10-30,98.77999877929688
+699233,CVS,2015-11-02,100.37999725341795
+699234,CVS,2015-11-03,99.88999938964844
+699235,CVS,2015-11-04,99.56999969482422
+699236,CVS,2015-11-05,99.54000091552734
+699237,CVS,2015-11-06,98.6999969482422
+699238,CVS,2015-11-09,97.98999786376952
+699239,CVS,2015-11-10,97.83999633789062
+699240,CVS,2015-11-11,94.8499984741211
+699241,CVS,2015-11-12,93.12000274658205
+699242,CVS,2015-11-13,91.80999755859376
+699243,CVS,2015-11-16,93.62000274658205
+699244,CVS,2015-11-17,93.79000091552734
+699245,CVS,2015-11-18,95.19000244140624
+699246,CVS,2015-11-19,92.48999786376952
+699247,CVS,2015-11-20,91.93000030517578
+699248,CVS,2015-11-23,91.55999755859376
+699249,CVS,2015-11-24,92.25
+699250,CVS,2015-11-25,93.9000015258789
+699251,CVS,2015-11-27,94.62999725341795
+699252,CVS,2015-11-30,94.08999633789062
+699253,CVS,2015-12-01,95.4499969482422
+699254,CVS,2015-12-02,94.5
+699255,CVS,2015-12-03,92.8499984741211
+699256,CVS,2015-12-04,95.45999908447266
+699257,CVS,2015-12-07,96.33999633789062
+699258,CVS,2015-12-08,95.66000366210938
+699259,CVS,2015-12-09,94.9800033569336
+699260,CVS,2015-12-10,94.73999786376952
+699261,CVS,2015-12-11,93.23999786376952
+699262,CVS,2015-12-14,94.11000061035156
+699263,CVS,2015-12-15,92.58999633789062
+699264,CVS,2015-12-16,97.55999755859376
+699265,CVS,2015-12-17,94.70999908447266
+699266,CVS,2015-12-18,94.86000061035156
+699267,CVS,2015-12-21,95.9499969482422
+699268,CVS,2015-12-22,98.2699966430664
+699269,CVS,2015-12-23,98.51000213623048
+699270,CVS,2015-12-24,98.86000061035156
+699271,CVS,2015-12-28,98.41999816894533
+699272,CVS,2015-12-29,99.36000061035156
+699273,CVS,2015-12-30,98.73999786376952
+699274,CVS,2015-12-31,97.7699966430664
+699275,CVS,2016-01-04,96.45999908447266
+699276,CVS,2016-01-05,96.73999786376952
+699277,CVS,2016-01-06,95.55999755859376
+699278,CVS,2016-01-07,94.18000030517578
+699279,CVS,2016-01-08,93.55999755859376
+699280,CVS,2016-01-11,94.91999816894533
+699281,CVS,2016-01-12,95.69000244140624
+699282,CVS,2016-01-13,94.11000061035156
+699283,CVS,2016-01-14,95.51000213623048
+699284,CVS,2016-01-15,93.9000015258789
+699285,CVS,2016-01-19,95.05999755859376
+699286,CVS,2016-01-20,94.12000274658205
+699287,CVS,2016-01-21,94.4800033569336
+699288,CVS,2016-01-22,95.63999938964844
+699289,CVS,2016-01-25,94.06999969482422
+699290,CVS,2016-01-26,94.04000091552734
+699291,CVS,2016-01-27,94.33999633789062
+699292,CVS,2016-01-28,93.48999786376952
+699293,CVS,2016-01-29,96.58999633789062
+699294,CVS,2016-02-01,97.31999969482422
+699295,CVS,2016-02-02,94.94000244140624
+699296,CVS,2016-02-03,95.37000274658205
+699297,CVS,2016-02-04,94.62999725341795
+699298,CVS,2016-02-05,93.0999984741211
+699299,CVS,2016-02-08,89.6500015258789
+699300,CVS,2016-02-09,90.51000213623048
+699301,CVS,2016-02-10,93.11000061035156
+699302,CVS,2016-02-11,93.87000274658205
+699303,CVS,2016-02-12,95.86000061035156
+699304,CVS,2016-02-16,96.94000244140624
+699305,CVS,2016-02-17,97.69000244140624
+699306,CVS,2016-02-18,96.88999938964844
+699307,CVS,2016-02-19,97.58999633789062
+699308,CVS,2016-02-22,97.45999908447266
+699309,CVS,2016-02-23,96.75
+699310,CVS,2016-02-24,96.87999725341795
+699311,CVS,2016-02-25,98.4000015258789
+699312,CVS,2016-02-26,97.66000366210938
+699313,CVS,2016-02-29,97.16999816894533
+699314,CVS,2016-03-01,98.3000030517578
+699315,CVS,2016-03-02,98.62999725341795
+699316,CVS,2016-03-03,99.37999725341795
+699317,CVS,2016-03-04,99.27999877929688
+699318,CVS,2016-03-07,98.41999816894533
+699319,CVS,2016-03-08,99.04000091552734
+699320,CVS,2016-03-09,100.5199966430664
+699321,CVS,2016-03-10,99.33999633789062
+699322,CVS,2016-03-11,100.36000061035156
+699323,CVS,2016-03-14,101.0199966430664
+699324,CVS,2016-03-15,101.18000030517578
+699325,CVS,2016-03-16,100.9800033569336
+699326,CVS,2016-03-17,101.11000061035156
+699327,CVS,2016-03-18,101.58000183105467
+699328,CVS,2016-03-21,101.73999786376952
+699329,CVS,2016-03-22,101.94000244140624
+699330,CVS,2016-03-23,100.73999786376952
+699331,CVS,2016-03-24,101.43000030517578
+699332,CVS,2016-03-28,101.83999633789062
+699333,CVS,2016-03-29,102.47000122070312
+699334,CVS,2016-03-30,104.0500030517578
+699335,CVS,2016-03-31,103.7300033569336
+699336,CVS,2016-04-01,104.81999969482422
+699337,CVS,2016-04-04,104.4800033569336
+699338,CVS,2016-04-05,103.18000030517578
+699339,CVS,2016-04-06,103.38999938964844
+699340,CVS,2016-04-07,100.94000244140624
+699341,CVS,2016-04-08,101.47000122070312
+699342,CVS,2016-04-11,100.7699966430664
+699343,CVS,2016-04-12,101.2300033569336
+699344,CVS,2016-04-13,101.12999725341795
+699345,CVS,2016-04-14,101.11000061035156
+699346,CVS,2016-04-15,102.23999786376952
+699347,CVS,2016-04-18,102.5
+699348,CVS,2016-04-19,103.45999908447266
+699349,CVS,2016-04-20,102.51000213623048
+699350,CVS,2016-04-21,101.22000122070312
+699351,CVS,2016-04-22,101.44000244140624
+699352,CVS,2016-04-25,101.9499969482422
+699353,CVS,2016-04-26,102.8499984741211
+699354,CVS,2016-04-27,102.6999969482422
+699355,CVS,2016-04-28,101.20999908447266
+699356,CVS,2016-04-29,100.5
+699357,CVS,2016-05-02,101.4499969482422
+699358,CVS,2016-05-03,103.91999816894533
+699359,CVS,2016-05-04,103.9000015258789
+699360,CVS,2016-05-05,105.1500015258789
+699361,CVS,2016-05-06,104.8499984741211
+699362,CVS,2016-05-09,105.73999786376952
+699363,CVS,2016-05-10,106.0999984741211
+699364,CVS,2016-05-11,104.16000366210938
+699365,CVS,2016-05-12,104.8499984741211
+699366,CVS,2016-05-13,103.66999816894533
+699367,CVS,2016-05-16,104.5500030517578
+699368,CVS,2016-05-17,102.11000061035156
+699369,CVS,2016-05-18,101.5199966430664
+699370,CVS,2016-05-19,100.9499969482422
+699371,CVS,2016-05-20,99.45999908447266
+699372,CVS,2016-05-23,98.06999969482422
+699373,CVS,2016-05-24,97.37999725341795
+699374,CVS,2016-05-25,97.5500030517578
+699375,CVS,2016-05-26,96.9499969482422
+699376,CVS,2016-05-27,96.94000244140624
+699377,CVS,2016-05-31,96.4499969482422
+699378,CVS,2016-06-01,96.58000183105467
+699379,CVS,2016-06-02,96.4000015258789
+699380,CVS,2016-06-03,96.23999786376952
+699381,CVS,2016-06-06,96.30999755859376
+699382,CVS,2016-06-07,96.62000274658205
+699383,CVS,2016-06-08,98.30999755859376
+699384,CVS,2016-06-09,96.98999786376952
+699385,CVS,2016-06-10,96.66999816894533
+699386,CVS,2016-06-13,95.77999877929688
+699387,CVS,2016-06-14,96.38999938964844
+699388,CVS,2016-06-15,96.0199966430664
+699389,CVS,2016-06-16,95.52999877929688
+699390,CVS,2016-06-17,94.83999633789062
+699391,CVS,2016-06-20,93.2300033569336
+699392,CVS,2016-06-21,93.20999908447266
+699393,CVS,2016-06-22,93.7300033569336
+699394,CVS,2016-06-23,94.0199966430664
+699395,CVS,2016-06-24,93.54000091552734
+699396,CVS,2016-06-27,93.23999786376952
+699397,CVS,2016-06-28,93.6999969482422
+699398,CVS,2016-06-29,94.41000366210938
+699399,CVS,2016-06-30,95.73999786376952
+699400,CVS,2016-07-01,95.0
+699401,CVS,2016-07-05,94.9800033569336
+699402,CVS,2016-07-06,96.05999755859376
+699403,CVS,2016-07-07,95.5
+699404,CVS,2016-07-08,96.73999786376952
+699405,CVS,2016-07-11,96.83999633789062
+699406,CVS,2016-07-12,96.45999908447266
+699407,CVS,2016-07-13,97.62999725341795
+699408,CVS,2016-07-14,97.45999908447266
+699409,CVS,2016-07-15,97.08999633789062
+699410,CVS,2016-07-18,96.87000274658205
+699411,CVS,2016-07-19,96.9000015258789
+699412,CVS,2016-07-20,97.0
+699413,CVS,2016-07-21,96.9499969482422
+699414,CVS,2016-07-22,96.5500030517578
+699415,CVS,2016-07-25,94.04000091552734
+699416,CVS,2016-07-26,93.8499984741211
+699417,CVS,2016-07-27,92.7300033569336
+699418,CVS,2016-07-28,93.38999938964844
+699419,CVS,2016-07-29,92.72000122070312
+699420,CVS,2016-08-01,93.48999786376952
+699421,CVS,2016-08-02,98.05999755859376
+699422,CVS,2016-08-03,97.43000030517578
+699423,CVS,2016-08-04,96.97000122070312
+699424,CVS,2016-08-05,97.37000274658205
+699425,CVS,2016-08-08,97.18000030517578
+699426,CVS,2016-08-09,97.4499969482422
+699427,CVS,2016-08-10,97.11000061035156
+699428,CVS,2016-08-11,97.0
+699429,CVS,2016-08-12,97.43000030517578
+699430,CVS,2016-08-15,97.58000183105467
+699431,CVS,2016-08-16,97.55999755859376
+699432,CVS,2016-08-17,97.5500030517578
+699433,CVS,2016-08-18,97.18000030517578
+699434,CVS,2016-08-19,97.0
+699435,CVS,2016-08-22,98.0
+699436,CVS,2016-08-23,97.2699966430664
+699437,CVS,2016-08-24,97.16999816894533
+699438,CVS,2016-08-25,93.77999877929688
+699439,CVS,2016-08-26,93.26000213623048
+699440,CVS,2016-08-29,93.08000183105467
+699441,CVS,2016-08-30,92.79000091552734
+699442,CVS,2016-08-31,93.4000015258789
+699443,CVS,2016-09-01,93.37000274658205
+699444,CVS,2016-09-02,93.83999633789062
+699445,CVS,2016-09-06,93.36000061035156
+699446,CVS,2016-09-07,93.61000061035156
+699447,CVS,2016-09-08,93.11000061035156
+699448,CVS,2016-09-09,91.5199966430664
+699449,CVS,2016-09-12,92.04000091552734
+699450,CVS,2016-09-13,90.93000030517578
+699451,CVS,2016-09-14,89.44000244140625
+699452,CVS,2016-09-15,90.1500015258789
+699453,CVS,2016-09-16,90.12000274658205
+699454,CVS,2016-09-19,89.16999816894531
+699455,CVS,2016-09-20,89.98999786376953
+699456,CVS,2016-09-21,90.26000213623048
+699457,CVS,2016-09-22,90.56999969482422
+699458,CVS,2016-09-23,90.5999984741211
+699459,CVS,2016-09-26,89.91999816894531
+699460,CVS,2016-09-27,90.55999755859376
+699461,CVS,2016-09-28,90.18000030517578
+699462,CVS,2016-09-29,89.55000305175781
+699463,CVS,2016-09-30,88.98999786376953
+699464,CVS,2016-10-03,87.08999633789062
+699465,CVS,2016-10-04,86.22000122070312
+699466,CVS,2016-10-05,86.19999694824219
+699467,CVS,2016-10-06,86.48999786376953
+699468,CVS,2016-10-07,86.4000015258789
+699469,CVS,2016-10-10,86.83000183105469
+699470,CVS,2016-10-11,86.4000015258789
+699471,CVS,2016-10-12,87.47000122070312
+699472,CVS,2016-10-13,88.0
+699473,CVS,2016-10-14,88.80000305175781
+699474,CVS,2016-10-17,86.66000366210938
+699475,CVS,2016-10-18,87.19000244140625
+699476,CVS,2016-10-19,86.4000015258789
+699477,CVS,2016-10-20,87.30000305175781
+699478,CVS,2016-10-21,87.41000366210938
+699479,CVS,2016-10-24,88.0
+699480,CVS,2016-10-25,87.41000366210938
+699481,CVS,2016-10-26,87.56999969482422
+699482,CVS,2016-10-27,87.19000244140625
+699483,CVS,2016-10-28,83.36000061035156
+699484,CVS,2016-10-31,84.0999984741211
+699485,CVS,2016-11-01,83.44999694824219
+699486,CVS,2016-11-02,83.94999694824219
+699487,CVS,2016-11-03,81.56999969482422
+699488,CVS,2016-11-04,82.30999755859375
+699489,CVS,2016-11-07,83.38999938964844
+699490,CVS,2016-11-08,73.52999877929688
+699491,CVS,2016-11-09,76.55999755859375
+699492,CVS,2016-11-10,77.27999877929688
+699493,CVS,2016-11-11,75.08999633789062
+699494,CVS,2016-11-14,76.0
+699495,CVS,2016-11-15,75.04000091552734
+699496,CVS,2016-11-16,74.55999755859375
+699497,CVS,2016-11-17,74.2699966430664
+699498,CVS,2016-11-18,74.04000091552734
+699499,CVS,2016-11-21,74.19999694824219
+699500,CVS,2016-11-22,73.58999633789062
+699501,CVS,2016-11-23,73.66999816894531
+699502,CVS,2016-11-25,74.05999755859375
+699503,CVS,2016-11-28,74.77999877929688
+699504,CVS,2016-11-29,75.87999725341797
+699505,CVS,2016-11-30,76.88999938964844
+699506,CVS,2016-12-01,76.76000213623047
+699507,CVS,2016-12-02,77.62000274658203
+699508,CVS,2016-12-05,77.98999786376953
+699509,CVS,2016-12-06,79.41999816894531
+699510,CVS,2016-12-07,80.52999877929688
+699511,CVS,2016-12-08,78.11000061035156
+699512,CVS,2016-12-09,80.12999725341797
+699513,CVS,2016-12-12,79.7300033569336
+699514,CVS,2016-12-13,80.1500015258789
+699515,CVS,2016-12-14,78.95999908447266
+699516,CVS,2016-12-15,78.29000091552734
+699517,CVS,2016-12-16,79.55999755859375
+699518,CVS,2016-12-19,79.93000030517578
+699519,CVS,2016-12-20,79.83999633789062
+699520,CVS,2016-12-21,79.8499984741211
+699521,CVS,2016-12-22,78.79000091552734
+699522,CVS,2016-12-23,79.13999938964844
+699523,CVS,2016-12-27,79.29000091552734
+699524,CVS,2016-12-28,79.04000091552734
+699525,CVS,2016-12-29,79.0
+699526,CVS,2016-12-30,78.91000366210938
+699527,CVS,2017-01-03,80.3499984741211
+699528,CVS,2017-01-04,79.75
+699529,CVS,2017-01-05,81.41999816894531
+699530,CVS,2017-01-06,82.19999694824219
+699531,CVS,2017-01-09,81.69999694824219
+699532,CVS,2017-01-10,82.66999816894531
+699533,CVS,2017-01-11,82.7699966430664
+699534,CVS,2017-01-12,82.5999984741211
+699535,CVS,2017-01-13,81.9800033569336
+699536,CVS,2017-01-17,83.91999816894531
+699537,CVS,2017-01-18,83.54000091552734
+699538,CVS,2017-01-19,83.19999694824219
+699539,CVS,2017-01-20,81.55999755859375
+699540,CVS,2017-01-23,81.25
+699541,CVS,2017-01-24,81.77999877929688
+699542,CVS,2017-01-25,79.48999786376953
+699543,CVS,2017-01-26,79.33000183105469
+699544,CVS,2017-01-27,77.75
+699545,CVS,2017-01-30,78.68000030517578
+699546,CVS,2017-01-31,78.80999755859375
+699547,CVS,2017-02-01,77.97000122070312
+699548,CVS,2017-02-02,74.80000305175781
+699549,CVS,2017-02-03,75.45999908447266
+699550,CVS,2017-02-06,76.06999969482422
+699551,CVS,2017-02-07,76.36000061035156
+699552,CVS,2017-02-08,77.02999877929688
+699553,CVS,2017-02-09,77.30999755859375
+699554,CVS,2017-02-10,78.52999877929688
+699555,CVS,2017-02-13,78.69999694824219
+699556,CVS,2017-02-14,78.66999816894531
+699557,CVS,2017-02-15,79.41000366210938
+699558,CVS,2017-02-16,79.44999694824219
+699559,CVS,2017-02-17,79.69000244140625
+699560,CVS,2017-02-21,79.76000213623047
+699561,CVS,2017-02-22,80.16000366210938
+699562,CVS,2017-02-23,80.86000061035156
+699563,CVS,2017-02-24,81.4800033569336
+699564,CVS,2017-02-27,81.41000366210938
+699565,CVS,2017-02-28,80.58000183105469
+699566,CVS,2017-03-01,80.69999694824219
+699567,CVS,2017-03-02,81.3499984741211
+699568,CVS,2017-03-03,81.0199966430664
+699569,CVS,2017-03-06,80.8499984741211
+699570,CVS,2017-03-07,80.80999755859375
+699571,CVS,2017-03-08,81.04000091552734
+699572,CVS,2017-03-09,80.69999694824219
+699573,CVS,2017-03-10,80.4000015258789
+699574,CVS,2017-03-13,80.44000244140625
+699575,CVS,2017-03-14,79.88999938964844
+699576,CVS,2017-03-15,79.7300033569336
+699577,CVS,2017-03-16,79.55999755859375
+699578,CVS,2017-03-17,78.87999725341797
+699579,CVS,2017-03-20,78.81999969482422
+699580,CVS,2017-03-21,78.61000061035156
+699581,CVS,2017-03-22,78.45999908447266
+699582,CVS,2017-03-23,78.30000305175781
+699583,CVS,2017-03-24,78.48999786376953
+699584,CVS,2017-03-27,78.51000213623047
+699585,CVS,2017-03-28,78.61000061035156
+699586,CVS,2017-03-29,78.76000213623047
+699587,CVS,2017-03-30,78.8499984741211
+699588,CVS,2017-03-31,78.5
+699589,CVS,2017-04-03,78.05000305175781
+699590,CVS,2017-04-04,77.87000274658203
+699591,CVS,2017-04-05,77.02999877929688
+699592,CVS,2017-04-06,77.01000213623047
+699593,CVS,2017-04-07,77.08000183105469
+699594,CVS,2017-04-10,77.80999755859375
+699595,CVS,2017-04-11,78.16999816894531
+699596,CVS,2017-04-12,77.95999908447266
+699597,CVS,2017-04-13,77.95999908447266
+699598,CVS,2017-04-17,78.7300033569336
+699599,CVS,2017-04-18,78.25
+699600,CVS,2017-04-19,77.83000183105469
+699601,CVS,2017-04-20,79.43000030517578
+699602,CVS,2017-04-21,79.27999877929688
+699603,CVS,2017-04-24,80.05000305175781
+699604,CVS,2017-04-25,82.16999816894531
+699605,CVS,2017-04-26,82.0
+699606,CVS,2017-04-27,82.79000091552734
+699607,CVS,2017-04-28,82.44000244140625
+699608,CVS,2017-05-01,81.95999908447266
+699609,CVS,2017-05-02,79.0
+699610,CVS,2017-05-03,79.69999694824219
+699611,CVS,2017-05-04,81.12999725341797
+699612,CVS,2017-05-05,81.05999755859375
+699613,CVS,2017-05-08,81.05000305175781
+699614,CVS,2017-05-09,81.0999984741211
+699615,CVS,2017-05-10,80.94000244140625
+699616,CVS,2017-05-11,82.27999877929688
+699617,CVS,2017-05-12,80.20999908447266
+699618,CVS,2017-05-15,80.47000122070312
+699619,CVS,2017-05-16,79.12000274658203
+699620,CVS,2017-05-17,76.33000183105469
+699621,CVS,2017-05-18,76.62000274658203
+699622,CVS,2017-05-19,76.31999969482422
+699623,CVS,2017-05-22,76.33999633789062
+699624,CVS,2017-05-23,77.2699966430664
+699625,CVS,2017-05-24,76.41999816894531
+699626,CVS,2017-05-25,75.94999694824219
+699627,CVS,2017-05-26,76.63999938964844
+699628,CVS,2017-05-30,76.7699966430664
+699629,CVS,2017-05-31,76.83000183105469
+699630,CVS,2017-06-01,78.29000091552734
+699631,CVS,2017-06-02,79.05000305175781
+699632,CVS,2017-06-05,78.79000091552734
+699633,CVS,2017-06-06,77.9000015258789
+699634,CVS,2017-06-07,78.16000366210938
+699635,CVS,2017-06-08,78.43000030517578
+699636,CVS,2017-06-09,79.70999908447266
+699637,CVS,2017-06-12,79.68000030517578
+699638,CVS,2017-06-13,79.8499984741211
+699639,CVS,2017-06-14,80.80000305175781
+699640,CVS,2017-06-15,80.08999633789062
+699641,CVS,2017-06-16,77.05999755859375
+699642,CVS,2017-06-19,78.0999984741211
+699643,CVS,2017-06-20,77.77999877929688
+699644,CVS,2017-06-21,78.16000366210938
+699645,CVS,2017-06-22,77.22000122070312
+699646,CVS,2017-06-23,77.41000366210938
+699647,CVS,2017-06-26,80.12000274658203
+699648,CVS,2017-06-27,80.48999786376953
+699649,CVS,2017-06-28,81.25
+699650,CVS,2017-06-29,80.2699966430664
+699651,CVS,2017-06-30,80.45999908447266
+699652,CVS,2017-07-03,80.62000274658203
+699653,CVS,2017-07-05,79.66000366210938
+699654,CVS,2017-07-06,78.70999908447266
+699655,CVS,2017-07-07,78.63999938964844
+699656,CVS,2017-07-10,78.13999938964844
+699657,CVS,2017-07-11,77.63999938964844
+699658,CVS,2017-07-12,77.44999694824219
+699659,CVS,2017-07-13,77.91999816894531
+699660,CVS,2017-07-14,77.93000030517578
+699661,CVS,2017-07-17,78.30000305175781
+699662,CVS,2017-07-18,78.0
+699663,CVS,2017-07-19,77.38999938964844
+699664,CVS,2017-07-20,77.16000366210938
+699665,CVS,2017-07-21,77.02999877929688
+699666,CVS,2017-07-24,77.0999984741211
+699667,CVS,2017-07-25,78.91000366210938
+699668,CVS,2017-07-26,78.29000091552734
+699669,CVS,2017-07-27,78.91999816894531
+699670,CVS,2017-07-28,79.75
+699671,CVS,2017-07-31,79.93000030517578
+699672,CVS,2017-08-01,79.69999694824219
+699673,CVS,2017-08-02,79.75
+699674,CVS,2017-08-03,78.5999984741211
+699675,CVS,2017-08-04,77.97000122070312
+699676,CVS,2017-08-07,79.12000274658203
+699677,CVS,2017-08-08,78.56999969482422
+699678,CVS,2017-08-09,79.43000030517578
+699679,CVS,2017-08-10,79.13999938964844
+699680,CVS,2017-08-11,79.41000366210938
+699681,CVS,2017-08-14,79.30000305175781
+699682,CVS,2017-08-15,79.11000061035156
+699683,CVS,2017-08-16,79.25
+699684,CVS,2017-08-17,78.88999938964844
+699685,CVS,2017-08-18,77.66000366210938
+699686,CVS,2017-08-21,77.63999938964844
+699687,CVS,2017-08-22,77.76000213623047
+699688,CVS,2017-08-23,77.61000061035156
+699689,CVS,2017-08-24,75.38999938964844
+699690,CVS,2017-08-25,75.3499984741211
+699691,CVS,2017-08-28,75.45999908447266
+699692,CVS,2017-08-29,76.08999633789062
+699693,CVS,2017-08-30,76.37999725341797
+699694,CVS,2017-08-31,77.33999633789062
+699695,CVS,2017-09-01,77.91999816894531
+699696,CVS,2017-09-05,78.69000244140625
+699697,CVS,2017-09-06,79.87999725341797
+699698,CVS,2017-09-07,80.41000366210938
+699699,CVS,2017-09-08,79.72000122070312
+699700,CVS,2017-09-11,79.72000122070312
+699701,CVS,2017-09-12,82.43000030517578
+699702,CVS,2017-09-13,83.08000183105469
+699703,CVS,2017-09-14,82.63999938964844
+699704,CVS,2017-09-15,83.16999816894531
+699705,CVS,2017-09-18,83.30999755859375
+699706,CVS,2017-09-19,83.0999984741211
+699707,CVS,2017-09-20,80.69999694824219
+699708,CVS,2017-09-21,79.55999755859375
+699709,CVS,2017-09-22,79.62999725341797
+699710,CVS,2017-09-25,81.37000274658203
+699711,CVS,2017-09-26,81.6500015258789
+699712,CVS,2017-09-27,81.47000122070312
+699713,CVS,2017-09-28,81.26000213623047
+699714,CVS,2017-09-29,81.31999969482422
+699715,CVS,2017-10-02,80.7699966430664
+699716,CVS,2017-10-03,80.91000366210938
+699717,CVS,2017-10-04,80.06999969482422
+699718,CVS,2017-10-05,80.9000015258789
+699719,CVS,2017-10-06,76.91999816894531
+699720,CVS,2017-10-09,74.30000305175781
+699721,CVS,2017-10-10,74.70999908447266
+699722,CVS,2017-10-11,73.9000015258789
+699723,CVS,2017-10-12,73.77999877929688
+699724,CVS,2017-10-13,72.5999984741211
+699725,CVS,2017-10-16,72.44000244140625
+699726,CVS,2017-10-17,72.62999725341797
+699727,CVS,2017-10-18,74.0999984741211
+699728,CVS,2017-10-19,74.62999725341797
+699729,CVS,2017-10-20,76.48999786376953
+699730,CVS,2017-10-23,75.91000366210938
+699731,CVS,2017-10-24,76.01000213623047
+699732,CVS,2017-10-25,75.52999877929688
+699733,CVS,2017-10-26,73.30999755859375
+699734,CVS,2017-10-27,68.98999786376953
+699735,CVS,2017-10-30,68.44999694824219
+699736,CVS,2017-10-31,68.52999877929688
+699737,CVS,2017-11-01,69.0
+699738,CVS,2017-11-02,69.37999725341797
+699739,CVS,2017-11-03,69.25
+699740,CVS,2017-11-06,66.80000305175781
+699741,CVS,2017-11-07,68.94999694824219
+699742,CVS,2017-11-08,68.98999786376953
+699743,CVS,2017-11-09,69.0199966430664
+699744,CVS,2017-11-10,70.98999786376953
+699745,CVS,2017-11-13,71.4800033569336
+699746,CVS,2017-11-14,70.44000244140625
+699747,CVS,2017-11-15,69.80000305175781
+699748,CVS,2017-11-16,70.26000213623047
+699749,CVS,2017-11-17,70.68000030517578
+699750,CVS,2017-11-20,70.37999725341797
+699751,CVS,2017-11-21,71.5
+699752,CVS,2017-11-22,71.4800033569336
+699753,CVS,2017-11-24,70.55000305175781
+699754,CVS,2017-11-27,70.4000015258789
+699755,CVS,2017-11-28,72.69999694824219
+699756,CVS,2017-11-29,73.4000015258789
+699757,CVS,2017-11-30,76.5999984741211
+699758,CVS,2017-12-01,75.12000274658203
+699759,CVS,2017-12-04,71.69000244140625
+699760,CVS,2017-12-05,71.01000213623047
+699761,CVS,2017-12-06,71.37999725341797
+699762,CVS,2017-12-07,71.08999633789062
+699763,CVS,2017-12-08,73.08999633789062
+699764,CVS,2017-12-11,73.08000183105469
+699765,CVS,2017-12-12,72.8499984741211
+699766,CVS,2017-12-13,71.62000274658203
+699767,CVS,2017-12-14,70.80000305175781
+699768,CVS,2017-12-15,73.08000183105469
+699769,CVS,2017-12-18,71.66999816894531
+699770,CVS,2017-12-19,72.30999755859375
+699771,CVS,2017-12-20,73.55999755859375
+699772,CVS,2017-12-21,74.63999938964844
+699773,CVS,2017-12-22,73.41000366210938
+699774,CVS,2017-12-26,73.68000030517578
+699775,CVS,2017-12-27,72.76000213623047
+699776,CVS,2017-12-28,73.05000305175781
+699777,CVS,2017-12-29,72.5
+699778,CVS,2018-01-02,73.5199966430664
+699779,CVS,2018-01-03,73.19999694824219
+699780,CVS,2018-01-04,75.12999725341797
+699781,CVS,2018-01-05,78.44999694824219
+699782,CVS,2018-01-08,77.7699966430664
+699783,CVS,2018-01-09,77.69000244140625
+699784,CVS,2018-01-10,77.44000244140625
+699785,CVS,2018-01-11,79.0199966430664
+699786,CVS,2018-01-12,78.77999877929688
+699787,CVS,2018-01-16,79.44000244140625
+699788,CVS,2018-01-17,79.5
+699789,CVS,2018-01-18,79.3499984741211
+699790,CVS,2018-01-19,79.86000061035156
+699791,CVS,2018-01-22,80.94999694824219
+699792,CVS,2018-01-23,80.44000244140625
+699793,CVS,2018-01-24,80.91999816894531
+699794,CVS,2018-01-25,81.58000183105469
+699795,CVS,2018-01-26,82.01000213623047
+699796,CVS,2018-01-29,83.62999725341797
+699797,CVS,2018-01-30,80.19000244140625
+699798,CVS,2018-01-31,78.69000244140625
+699799,CVS,2018-02-01,78.79000091552734
+699800,CVS,2018-02-02,76.44999694824219
+699801,CVS,2018-02-05,73.31999969482422
+699802,CVS,2018-02-06,74.0199966430664
+699803,CVS,2018-02-07,74.3499984741211
+699804,CVS,2018-02-08,70.55000305175781
+699805,CVS,2018-02-09,69.38999938964844
+699806,CVS,2018-02-12,69.87000274658203
+699807,CVS,2018-02-13,70.11000061035156
+699808,CVS,2018-02-14,69.79000091552734
+699809,CVS,2018-02-15,70.48999786376953
+699810,CVS,2018-02-16,71.9000015258789
+699811,CVS,2018-02-20,70.66000366210938
+699812,CVS,2018-02-21,68.76000213623047
+699813,CVS,2018-02-22,68.0
+699814,CVS,2018-02-23,68.16000366210938
+699815,CVS,2018-02-26,68.2300033569336
+699816,CVS,2018-02-27,68.25
+699817,CVS,2018-02-28,67.7300033569336
+699818,CVS,2018-03-01,67.1500015258789
+699819,CVS,2018-03-02,67.45999908447266
+699820,CVS,2018-03-05,68.30999755859375
+699821,CVS,2018-03-06,67.6500015258789
+699822,CVS,2018-03-07,67.51000213623047
+699823,CVS,2018-03-08,68.36000061035156
+699824,CVS,2018-03-09,69.2699966430664
+699825,CVS,2018-03-12,69.01000213623047
+699826,CVS,2018-03-13,68.25
+699827,CVS,2018-03-14,67.05000305175781
+699828,CVS,2018-03-15,65.86000061035156
+699829,CVS,2018-03-16,65.6500015258789
+699830,CVS,2018-03-19,63.630001068115234
+699831,CVS,2018-03-20,62.93999862670898
+699832,CVS,2018-03-21,62.41999816894531
+699833,CVS,2018-03-22,61.790000915527344
+699834,CVS,2018-03-23,60.86000061035156
+699835,CVS,2018-03-26,61.59999847412109
+699836,CVS,2018-03-27,60.59999847412109
+699837,CVS,2018-03-28,62.709999084472656
+699838,CVS,2018-03-29,62.209999084472656
+699839,CVS,2018-04-02,61.040000915527344
+699840,CVS,2018-04-03,62.58000183105469
+699841,CVS,2018-04-04,64.27999877929688
+699842,CVS,2018-04-05,64.66000366210938
+699843,CVS,2018-04-06,63.380001068115234
+699844,CVS,2018-04-09,63.310001373291016
+699845,CVS,2018-04-10,63.970001220703125
+699846,CVS,2018-04-11,63.06999969482422
+699847,CVS,2018-04-12,64.0
+699848,CVS,2018-04-13,63.43000030517578
+699849,CVS,2018-04-16,66.0999984741211
+699850,CVS,2018-04-17,67.11000061035156
+699851,CVS,2018-04-18,66.61000061035156
+699852,CVS,2018-04-19,65.86000061035156
+699853,CVS,2018-04-20,65.12000274658203
+699854,CVS,2018-04-23,65.68000030517578
+699855,CVS,2018-04-24,66.5999984741211
+699856,CVS,2018-04-25,67.7300033569336
+699857,CVS,2018-04-26,68.69000244140625
+699858,CVS,2018-04-27,69.94999694824219
+699859,CVS,2018-04-30,69.83000183105469
+699860,CVS,2018-05-01,68.0
+699861,CVS,2018-05-02,65.94000244140625
+699862,CVS,2018-05-03,62.27000045776367
+699863,CVS,2018-05-04,63.09999847412109
+699864,CVS,2018-05-07,61.75
+699865,CVS,2018-05-08,60.709999084472656
+699866,CVS,2018-05-09,61.209999084472656
+699867,CVS,2018-05-10,62.43999862670898
+699868,CVS,2018-05-11,64.41000366210938
+699869,CVS,2018-05-14,66.81999969482422
+699870,CVS,2018-05-15,65.83999633789062
+699871,CVS,2018-05-16,66.12999725341797
+699872,CVS,2018-05-17,65.76000213623047
+699873,CVS,2018-05-18,64.91999816894531
+699874,CVS,2018-05-21,65.5
+699875,CVS,2018-05-22,65.62000274658203
+699876,CVS,2018-05-23,65.56999969482422
+699877,CVS,2018-05-24,65.12000274658203
+699878,CVS,2018-05-25,66.02999877929688
+699879,CVS,2018-05-29,64.80000305175781
+699880,CVS,2018-05-30,65.98999786376953
+699881,CVS,2018-05-31,63.38999938964844
+699882,CVS,2018-06-01,64.06999969482422
+699883,CVS,2018-06-04,64.0999984741211
+699884,CVS,2018-06-05,63.33000183105469
+699885,CVS,2018-06-06,65.08000183105469
+699886,CVS,2018-06-07,65.0199966430664
+699887,CVS,2018-06-08,66.02999877929688
+699888,CVS,2018-06-11,66.94000244140625
+699889,CVS,2018-06-12,66.3499984741211
+699890,CVS,2018-06-13,68.41000366210938
+699891,CVS,2018-06-14,69.12000274658203
+699892,CVS,2018-06-15,70.08999633789062
+699893,CVS,2018-06-18,67.73999786376953
+699894,CVS,2018-06-19,70.7699966430664
+699895,CVS,2018-06-20,71.5999984741211
+699896,CVS,2018-06-21,71.08000183105469
+699897,CVS,2018-06-22,72.18000030517578
+699898,CVS,2018-06-25,71.43000030517578
+699899,CVS,2018-06-26,69.80999755859375
+699900,CVS,2018-06-27,70.05000305175781
+699901,CVS,2018-06-28,65.77999877929688
+699902,CVS,2018-06-29,64.3499984741211
+699903,CVS,2018-07-02,65.16999816894531
+699904,CVS,2018-07-03,64.5
+699905,CVS,2018-07-05,65.08999633789062
+699906,CVS,2018-07-06,66.4800033569336
+699907,CVS,2018-07-09,67.63999938964844
+699908,CVS,2018-07-10,68.23999786376953
+699909,CVS,2018-07-11,67.30000305175781
+699910,CVS,2018-07-12,67.98999786376953
+699911,CVS,2018-07-13,68.62999725341797
+699912,CVS,2018-07-16,68.23999786376953
+699913,CVS,2018-07-17,67.94000244140625
+699914,CVS,2018-07-18,67.9000015258789
+699915,CVS,2018-07-19,66.13999938964844
+699916,CVS,2018-07-20,65.26000213623047
+699917,CVS,2018-07-23,66.33999633789062
+699918,CVS,2018-07-24,65.58000183105469
+699919,CVS,2018-07-25,65.98999786376953
+699920,CVS,2018-07-26,66.33999633789062
+699921,CVS,2018-07-27,66.66999816894531
+699922,CVS,2018-07-30,67.43000030517578
+699923,CVS,2018-07-31,64.86000061035156
+699924,CVS,2018-08-01,64.08999633789062
+699925,CVS,2018-08-02,63.77999877929688
+699926,CVS,2018-08-03,64.88999938964844
+699927,CVS,2018-08-06,65.04000091552734
+699928,CVS,2018-08-07,65.44999694824219
+699929,CVS,2018-08-08,68.16999816894531
+699930,CVS,2018-08-09,68.56999969482422
+699931,CVS,2018-08-10,69.05000305175781
+699932,CVS,2018-08-13,69.5
+699933,CVS,2018-08-14,71.37999725341797
+699934,CVS,2018-08-15,71.63999938964844
+699935,CVS,2018-08-16,73.19999694824219
+699936,CVS,2018-08-17,73.68000030517578
+699937,CVS,2018-08-20,74.62000274658203
+699938,CVS,2018-08-21,73.69000244140625
+699939,CVS,2018-08-22,73.91000366210938
+699940,CVS,2018-08-23,73.63999938964844
+699941,CVS,2018-08-24,74.08000183105469
+699942,CVS,2018-08-27,74.95999908447266
+699943,CVS,2018-08-28,74.91999816894531
+699944,CVS,2018-08-29,74.44999694824219
+699945,CVS,2018-08-30,74.52999877929688
+699946,CVS,2018-08-31,75.23999786376953
+699947,CVS,2018-09-04,74.0
+699948,CVS,2018-09-05,74.88999938964844
+699949,CVS,2018-09-06,76.06999969482422
+699950,CVS,2018-09-07,77.29000091552734
+699951,CVS,2018-09-10,75.63999938964844
+699952,CVS,2018-09-11,75.7300033569336
+699953,CVS,2018-09-12,77.31999969482422
+699954,CVS,2018-09-13,77.08000183105469
+699955,CVS,2018-09-14,76.91000366210938
+699956,CVS,2018-09-17,78.0999984741211
+699957,CVS,2018-09-18,78.61000061035156
+699958,CVS,2018-09-19,78.95999908447266
+699959,CVS,2018-09-20,79.38999938964844
+699960,CVS,2018-09-21,79.58999633789062
+699961,CVS,2018-09-24,78.73999786376953
+699962,CVS,2018-09-25,77.61000061035156
+699963,CVS,2018-09-26,78.43000030517578
+699964,CVS,2018-09-27,78.76000213623047
+699965,CVS,2018-09-28,78.72000122070312
+699966,CVS,2018-10-01,79.5
+699967,CVS,2018-10-02,79.23999786376953
+699968,CVS,2018-10-03,79.9000015258789
+699969,CVS,2018-10-04,79.38999938964844
+699970,CVS,2018-10-05,78.66999816894531
+699971,CVS,2018-10-08,79.80000305175781
+699972,CVS,2018-10-09,79.48999786376953
+699973,CVS,2018-10-10,78.91999816894531
+699974,CVS,2018-10-11,73.19000244140625
+699975,CVS,2018-10-12,74.58000183105469
+699976,CVS,2018-10-15,73.05999755859375
+699977,CVS,2018-10-16,73.72000122070312
+699978,CVS,2018-10-17,74.36000061035156
+699979,CVS,2018-10-18,74.52999877929688
+699980,CVS,2018-10-19,74.18000030517578
+699981,CVS,2018-10-22,72.83999633789062
+699982,CVS,2018-10-23,72.44999694824219
+699983,CVS,2018-10-24,69.80999755859375
+699984,CVS,2018-10-25,70.66999816894531
+699985,CVS,2018-10-26,70.12000274658203
+699986,CVS,2018-10-29,70.54000091552734
+699987,CVS,2018-10-30,72.38999938964844
+699988,CVS,2018-10-31,72.38999938964844
+699989,CVS,2018-11-01,74.41000366210938
+699990,CVS,2018-11-02,73.08999633789062
+699991,CVS,2018-11-05,73.69000244140625
+699992,CVS,2018-11-06,77.9000015258789
+699993,CVS,2018-11-07,78.7699966430664
+699994,CVS,2018-11-08,80.05000305175781
+699995,CVS,2018-11-09,79.83000183105469
+699996,CVS,2018-11-12,80.33999633789062
+699997,CVS,2018-11-13,80.80000305175781
+699998,CVS,2018-11-14,79.91999816894531
+699999,CVS,2018-11-15,79.83999633789062
+700000,CVS,2018-11-16,79.33000183105469
+700001,CVS,2018-11-19,78.55000305175781
+700002,CVS,2018-11-20,75.5199966430664
+700003,CVS,2018-11-21,75.08999633789062
+700004,CVS,2018-11-23,75.18000030517578
+700005,CVS,2018-11-26,77.83999633789062
+700006,CVS,2018-11-27,79.5
+700007,CVS,2018-11-28,80.2699966430664
+700008,CVS,2018-11-29,80.0
+700009,CVS,2018-11-30,80.19999694824219
+700010,CVS,2018-12-03,79.5199966430664
+700011,CVS,2018-12-04,78.91000366210938
+700012,CVS,2018-12-06,76.56999969482422
+700013,CVS,2018-12-07,74.08999633789062
+700014,CVS,2018-12-10,73.33999633789062
+700015,CVS,2018-12-11,73.41000366210938
+700016,CVS,2018-12-12,74.5
+700017,CVS,2018-12-13,73.37000274658203
+700018,CVS,2018-12-14,71.87999725341797
+700019,CVS,2018-12-17,70.69000244140625
+700020,CVS,2018-12-18,69.55999755859375
+700021,CVS,2018-12-19,68.58999633789062
+700022,CVS,2018-12-20,66.4800033569336
+700023,CVS,2018-12-21,63.70000076293945
+700024,CVS,2018-12-24,62.91999816894531
+700025,CVS,2018-12-26,65.41000366210938
+700026,CVS,2018-12-27,65.23999786376953
+700027,CVS,2018-12-28,65.19000244140625
+700028,CVS,2018-12-31,65.5199966430664
+700029,CVS,2019-01-02,65.58000183105469
+700030,CVS,2019-01-03,65.2300033569336
+700031,CVS,2019-01-04,66.81999969482422
+700032,CVS,2019-01-07,68.61000061035156
+700033,CVS,2019-01-08,68.52999877929688
+700034,CVS,2019-01-09,66.04000091552734
+700035,CVS,2019-01-10,65.55000305175781
+700036,CVS,2019-01-11,65.80999755859375
+700037,CVS,2019-01-14,65.33999633789062
+700038,CVS,2019-01-15,63.7400016784668
+700039,CVS,2019-01-16,63.91999816894531
+700040,CVS,2019-01-17,63.369998931884766
+700041,CVS,2019-01-18,65.5199966430664
+700042,CVS,2019-01-22,64.91999816894531
+700043,CVS,2019-01-23,66.11000061035156
+700044,CVS,2019-01-24,64.9800033569336
+700045,CVS,2019-01-25,65.44999694824219
+700046,CVS,2019-01-28,65.23999786376953
+700047,CVS,2019-01-29,65.54000091552734
+700048,CVS,2019-01-30,65.95999908447266
+700049,CVS,2019-01-31,65.55000305175781
+700050,CVS,2019-02-01,65.22000122070312
+700051,CVS,2019-02-04,65.91000366210938
+700052,CVS,2019-02-05,65.66999816894531
+700053,CVS,2019-02-06,66.02999877929688
+700054,CVS,2019-02-07,65.75
+700055,CVS,2019-02-08,65.01000213623047
+700056,CVS,2019-02-11,65.0999984741211
+700057,CVS,2019-02-12,67.01000213623047
+700058,CVS,2019-02-13,67.79000091552734
+700059,CVS,2019-02-14,67.69000244140625
+700060,CVS,2019-02-15,69.52999877929688
+700061,CVS,2019-02-19,69.87999725341797
+700062,CVS,2019-02-20,64.22000122070312
+700063,CVS,2019-02-21,62.34999847412109
+700064,CVS,2019-02-22,61.95000076293945
+700065,CVS,2019-02-25,61.22999954223633
+700066,CVS,2019-02-26,60.68000030517578
+700067,CVS,2019-02-27,58.5
+700068,CVS,2019-02-28,57.83000183105469
+700069,CVS,2019-03-01,58.130001068115234
+700070,CVS,2019-03-04,55.959999084472656
+700071,CVS,2019-03-05,54.959999084472656
+700072,CVS,2019-03-06,54.0
+700073,CVS,2019-03-07,52.36000061035156
+700074,CVS,2019-03-08,52.93000030517578
+700075,CVS,2019-03-11,53.75
+700076,CVS,2019-03-12,54.650001525878906
+700077,CVS,2019-03-13,56.56999969482422
+700078,CVS,2019-03-14,55.880001068115234
+700079,CVS,2019-03-15,55.59999847412109
+700080,CVS,2019-03-18,56.66999816894531
+700081,CVS,2019-03-19,57.09000015258789
+700082,CVS,2019-03-20,56.15999984741211
+700083,CVS,2019-03-21,57.400001525878906
+700084,CVS,2019-03-22,56.040000915527344
+700085,CVS,2019-03-25,54.95000076293945
+700086,CVS,2019-03-26,55.38999938964844
+700087,CVS,2019-03-27,54.04999923706055
+700088,CVS,2019-03-28,53.36000061035156
+700089,CVS,2019-03-29,53.93000030517578
+700090,CVS,2019-04-01,54.18999862670898
+700091,CVS,2019-04-02,52.130001068115234
+700092,CVS,2019-04-03,52.790000915527344
+700093,CVS,2019-04-04,53.400001525878906
+700094,CVS,2019-04-05,54.060001373291016
+700095,CVS,2019-04-08,54.150001525878906
+700096,CVS,2019-04-09,53.720001220703125
+700097,CVS,2019-04-10,53.869998931884766
+700098,CVS,2019-04-11,52.68999862670898
+700099,CVS,2019-04-12,52.810001373291016
+700100,CVS,2019-04-15,54.220001220703125
+700101,CVS,2019-04-16,53.900001525878906
+700102,CVS,2019-04-17,52.540000915527344
+700103,CVS,2019-04-18,52.630001068115234
+700104,CVS,2019-04-22,52.43000030517578
+700105,CVS,2019-04-23,52.959999084472656
+700106,CVS,2019-04-24,52.93000030517578
+700107,CVS,2019-04-25,53.22999954223633
+700108,CVS,2019-04-26,53.52999877929688
+700109,CVS,2019-04-29,53.9900016784668
+700110,CVS,2019-04-30,54.380001068115234
+700111,CVS,2019-05-01,57.33000183105469
+700112,CVS,2019-05-02,56.72999954223633
+700113,CVS,2019-05-03,56.65999984741211
+700114,CVS,2019-05-06,56.59999847412109
+700115,CVS,2019-05-07,55.34999847412109
+700116,CVS,2019-05-08,55.7400016784668
+700117,CVS,2019-05-09,55.34999847412109
+700118,CVS,2019-05-10,55.15999984741211
+700119,CVS,2019-05-13,53.81999969482422
+700120,CVS,2019-05-14,52.970001220703125
+700121,CVS,2019-05-15,52.790000915527344
+700122,CVS,2019-05-16,52.29999923706055
+700123,CVS,2019-05-17,52.880001068115234
+700124,CVS,2019-05-20,53.0
+700125,CVS,2019-05-21,53.52000045776367
+700126,CVS,2019-05-22,53.709999084472656
+700127,CVS,2019-05-23,52.790000915527344
+700128,CVS,2019-05-24,53.06999969482422
+700129,CVS,2019-05-28,52.70000076293945
+700130,CVS,2019-05-29,52.52000045776367
+700131,CVS,2019-05-30,52.75
+700132,CVS,2019-05-31,52.369998931884766
+700133,CVS,2019-06-03,53.38999938964844
+700134,CVS,2019-06-04,54.619998931884766
+700135,CVS,2019-06-05,53.16999816894531
+700136,CVS,2019-06-06,54.11000061035156
+700137,CVS,2019-06-07,53.91999816894531
+700138,CVS,2019-06-10,55.02999877929688
+700139,CVS,2019-06-11,53.970001220703125
+700140,CVS,2019-06-12,53.65999984741211
+700141,CVS,2019-06-13,54.59000015258789
+700142,CVS,2019-06-14,54.16999816894531
+700143,CVS,2019-06-17,54.540000915527344
+700144,CVS,2019-06-18,54.65999984741211
+700145,CVS,2019-06-19,54.88999938964844
+700146,CVS,2019-06-20,53.869998931884766
+700147,CVS,2019-06-21,53.650001525878906
+700148,CVS,2019-06-24,53.13999938964844
+700149,CVS,2019-06-25,53.68000030517578
+700150,CVS,2019-06-26,53.70000076293945
+700151,CVS,2019-06-27,54.7400016784668
+700152,CVS,2019-06-28,54.4900016784668
+700153,CVS,2019-07-01,54.93000030517578
+700154,CVS,2019-07-02,54.79999923706055
+700155,CVS,2019-07-03,55.20000076293945
+700156,CVS,2019-07-05,55.56999969482422
+700157,CVS,2019-07-08,55.310001373291016
+700158,CVS,2019-07-09,54.83000183105469
+700159,CVS,2019-07-10,55.380001068115234
+700160,CVS,2019-07-11,57.970001220703125
+700161,CVS,2019-07-12,57.54999923706055
+700162,CVS,2019-07-15,57.43999862670898
+700163,CVS,2019-07-16,57.380001068115234
+700164,CVS,2019-07-17,56.22999954223633
+700165,CVS,2019-07-18,56.5
+700166,CVS,2019-07-19,55.93999862670898
+700167,CVS,2019-07-22,55.47999954223633
+700168,CVS,2019-07-23,56.27000045776367
+700169,CVS,2019-07-24,55.9900016784668
+700170,CVS,2019-07-25,55.43999862670898
+700171,CVS,2019-07-26,55.540000915527344
+700172,CVS,2019-07-29,56.2599983215332
+700173,CVS,2019-07-30,56.52999877929688
+700174,CVS,2019-07-31,55.869998931884766
+700175,CVS,2019-08-01,55.369998931884766
+700176,CVS,2019-08-02,55.709999084472656
+700177,CVS,2019-08-05,54.5099983215332
+700178,CVS,2019-08-06,54.09000015258789
+700179,CVS,2019-08-07,58.119998931884766
+700180,CVS,2019-08-08,59.040000915527344
+700181,CVS,2019-08-09,59.290000915527344
+700182,CVS,2019-08-12,58.75
+700183,CVS,2019-08-13,59.84999847412109
+700184,CVS,2019-08-14,58.560001373291016
+700185,CVS,2019-08-15,58.84000015258789
+700186,CVS,2019-08-16,60.27999877929688
+700187,CVS,2019-08-19,61.38999938964844
+700188,CVS,2019-08-20,61.560001373291016
+700189,CVS,2019-08-21,61.650001525878906
+700190,CVS,2019-08-22,62.04999923706055
+700191,CVS,2019-08-23,60.2400016784668
+700192,CVS,2019-08-26,60.7599983215332
+700193,CVS,2019-08-27,59.18999862670898
+700194,CVS,2019-08-28,59.47999954223633
+700195,CVS,2019-08-29,60.150001525878906
+700196,CVS,2019-08-30,60.91999816894531
+700197,CVS,2019-09-03,60.68999862670898
+700198,CVS,2019-09-04,61.65999984741211
+700199,CVS,2019-09-05,62.7599983215332
+700200,CVS,2019-09-06,62.22999954223633
+700201,CVS,2019-09-09,63.68000030517578
+700202,CVS,2019-09-10,63.59999847412109
+700203,CVS,2019-09-11,63.9900016784668
+700204,CVS,2019-09-12,63.900001525878906
+700205,CVS,2019-09-13,64.05999755859375
+700206,CVS,2019-09-16,63.43000030517578
+700207,CVS,2019-09-17,63.47999954223633
+700208,CVS,2019-09-18,63.2599983215332
+700209,CVS,2019-09-19,63.630001068115234
+700210,CVS,2019-09-20,64.30000305175781
+700211,CVS,2019-09-23,63.34999847412109
+700212,CVS,2019-09-24,62.93000030517578
+700213,CVS,2019-09-25,62.59000015258789
+700214,CVS,2019-09-26,61.59000015258789
+700215,CVS,2019-09-27,62.08000183105469
+700216,CVS,2019-09-30,63.06999969482422
+700217,CVS,2019-10-01,62.34999847412109
+700218,CVS,2019-10-02,61.5
+700219,CVS,2019-10-03,61.220001220703125
+700220,CVS,2019-10-04,62.2400016784668
+700221,CVS,2019-10-07,61.9900016784668
+700222,CVS,2019-10-08,60.380001068115234
+700223,CVS,2019-10-09,60.79999923706055
+700224,CVS,2019-10-10,62.13999938964844
+700225,CVS,2019-10-11,62.93999862670898
+700226,CVS,2019-10-14,62.9900016784668
+700227,CVS,2019-10-15,64.83000183105469
+700228,CVS,2019-10-16,65.41000366210938
+700229,CVS,2019-10-17,66.5
+700230,CVS,2019-10-18,66.16000366210938
+700231,CVS,2019-10-21,65.69999694824219
+700232,CVS,2019-10-22,66.55999755859375
+700233,CVS,2019-10-23,65.5999984741211
+700234,CVS,2019-10-24,64.83999633789062
+700235,CVS,2019-10-25,65.0999984741211
+700236,CVS,2019-10-28,65.87999725341797
+700237,CVS,2019-10-29,65.88999938964844
+700238,CVS,2019-10-30,67.05000305175781
+700239,CVS,2019-10-31,66.38999938964844
+700240,CVS,2019-11-01,67.23999786376953
+700241,CVS,2019-11-04,68.04000091552734
+700242,CVS,2019-11-05,67.31999969482422
+700243,CVS,2019-11-06,70.93000030517578
+700244,CVS,2019-11-07,71.77999877929688
+700245,CVS,2019-11-08,72.47000122070312
+700246,CVS,2019-11-11,71.7300033569336
+700247,CVS,2019-11-12,72.3499984741211
+700248,CVS,2019-11-13,72.81999969482422
+700249,CVS,2019-11-14,72.94000244140625
+700250,CVS,2019-11-15,74.29000091552734
+700251,CVS,2019-11-18,75.0999984741211
+700252,CVS,2019-11-19,75.3499984741211
+700253,CVS,2019-11-20,74.91999816894531
+700254,CVS,2019-11-21,74.94000244140625
+700255,CVS,2019-11-22,75.30999755859375
+700256,CVS,2019-11-25,76.58000183105469
+700257,CVS,2019-11-26,74.94000244140625
+700258,CVS,2019-11-27,75.04000091552734
+700259,CVS,2019-11-29,75.2699966430664
+700260,CVS,2019-12-02,75.55000305175781
+700261,CVS,2019-12-03,74.70999908447266
+700262,CVS,2019-12-04,75.0
+700263,CVS,2019-12-05,74.4800033569336
+700264,CVS,2019-12-06,75.36000061035156
+700265,CVS,2019-12-09,74.98999786376953
+700266,CVS,2019-12-10,73.18000030517578
+700267,CVS,2019-12-11,73.3499984741211
+700268,CVS,2019-12-12,74.26000213623047
+700269,CVS,2019-12-13,73.58999633789062
+700270,CVS,2019-12-16,74.4000015258789
+700271,CVS,2019-12-17,73.3499984741211
+700272,CVS,2019-12-18,73.27999877929688
+700273,CVS,2019-12-19,74.0999984741211
+700274,CVS,2019-12-20,74.58000183105469
+700275,CVS,2019-12-23,74.37999725341797
+700276,CVS,2019-12-24,74.51000213623047
+700277,CVS,2019-12-26,74.4800033569336
+700278,CVS,2019-12-27,74.4000015258789
+700279,CVS,2019-12-30,73.69999694824219
+700280,CVS,2019-12-31,74.29000091552734
+700281,CVS,2020-01-02,74.16000366210938
+700282,CVS,2020-01-03,73.56999969482422
+700283,CVS,2020-01-06,73.86000061035156
+700284,CVS,2020-01-07,73.58000183105469
+700285,CVS,2020-01-08,72.66000366210938
+700286,CVS,2020-01-09,72.86000061035156
+700287,CVS,2020-01-10,72.11000061035156
+700288,CVS,2020-01-13,72.76000213623047
+700289,CVS,2020-01-14,73.83000183105469
+700290,CVS,2020-01-15,75.2699966430664
+700291,CVS,2020-01-16,76.05000305175781
+700292,CVS,2020-01-17,76.0199966430664
+700293,CVS,2020-01-21,74.58999633789062
+700294,CVS,2020-01-22,74.01000213623047
+700295,CVS,2020-01-23,73.52999877929688
+700296,CVS,2020-01-24,71.43000030517578
+700297,CVS,2020-01-27,70.97000122070312
+700298,CVS,2020-01-28,71.81999969482422
+700299,CVS,2020-01-29,70.55000305175781
+700300,CVS,2020-01-30,69.70999908447266
+700301,CVS,2020-01-31,67.81999969482422
+700302,CVS,2020-02-03,66.93000030517578
+700303,CVS,2020-02-04,67.87999725341797
+700304,CVS,2020-02-05,70.54000091552734
+700305,CVS,2020-02-06,70.83999633789062
+700306,CVS,2020-02-07,71.55999755859375
+700307,CVS,2020-02-10,73.25
+700308,CVS,2020-02-11,73.8499984741211
+700309,CVS,2020-02-12,73.75
+700310,CVS,2020-02-13,72.0
+700311,CVS,2020-02-14,71.37000274658203
+700312,CVS,2020-02-18,72.0
+700313,CVS,2020-02-19,71.77999877929688
+700314,CVS,2020-02-20,71.94000244140625
+700315,CVS,2020-02-21,71.51000213623047
+700316,CVS,2020-02-24,67.91999816894531
+700317,CVS,2020-02-25,64.33000183105469
+700318,CVS,2020-02-26,62.650001525878906
+700319,CVS,2020-02-27,59.33000183105469
+700320,CVS,2020-02-28,59.18000030517578
+700321,CVS,2020-03-02,64.02999877929688
+700322,CVS,2020-03-03,62.540000915527344
+700323,CVS,2020-03-04,66.04000091552734
+700324,CVS,2020-03-05,64.36000061035156
+700325,CVS,2020-03-06,64.1500015258789
+700326,CVS,2020-03-09,61.29999923706055
+700327,CVS,2020-03-10,62.59999847412109
+700328,CVS,2020-03-11,61.310001373291016
+700329,CVS,2020-03-12,54.59999847412109
+700330,CVS,2020-03-13,59.63999938964844
+700331,CVS,2020-03-16,52.29999923706055
+700332,CVS,2020-03-17,58.0
+700333,CVS,2020-03-18,57.18000030517578
+700334,CVS,2020-03-19,55.380001068115234
+700335,CVS,2020-03-20,54.70000076293945
+700336,CVS,2020-03-23,53.09000015258789
+700337,CVS,2020-03-24,54.34999847412109
+700338,CVS,2020-03-25,53.63999938964844
+700339,CVS,2020-03-26,58.310001373291016
+700340,CVS,2020-03-27,58.59999847412109
+700341,CVS,2020-03-30,59.68000030517578
+700342,CVS,2020-03-31,59.33000183105469
+700343,CVS,2020-04-01,58.34000015258789
+700344,CVS,2020-04-02,55.40999984741211
+700345,CVS,2020-04-03,55.720001220703125
+700346,CVS,2020-04-06,56.220001220703125
+700347,CVS,2020-04-07,56.869998931884766
+700348,CVS,2020-04-08,59.40999984741211
+700349,CVS,2020-04-09,60.470001220703125
+700350,CVS,2020-04-13,58.959999084472656
+700351,CVS,2020-04-14,61.560001373291016
+700352,CVS,2020-04-15,60.560001373291016
+700353,CVS,2020-04-16,62.560001373291016
+700354,CVS,2020-04-17,63.36000061035156
+700355,CVS,2020-04-20,62.34000015258789
+700356,CVS,2020-04-21,60.25
+700357,CVS,2020-04-22,60.34999847412109
+700358,CVS,2020-04-23,61.27999877929688
+700359,CVS,2020-04-24,62.310001373291016
+700360,CVS,2020-04-27,63.5
+700361,CVS,2020-04-28,63.2400016784668
+700362,CVS,2020-04-29,62.61000061035156
+700363,CVS,2020-04-30,61.54999923706055
+700364,CVS,2020-05-01,59.70000076293945
+700365,CVS,2020-05-04,59.95000076293945
+700366,CVS,2020-05-05,61.209999084472656
+700367,CVS,2020-05-06,60.40999984741211
+700368,CVS,2020-05-07,61.45000076293945
+700369,CVS,2020-05-08,63.119998931884766
+700370,CVS,2020-05-11,63.84000015258789
+700371,CVS,2020-05-12,63.34999847412109
+700372,CVS,2020-05-13,61.150001525878906
+700373,CVS,2020-05-14,62.310001373291016
+700374,CVS,2020-05-15,63.18999862670898
+700375,CVS,2020-05-18,63.72999954223633
+700376,CVS,2020-05-19,63.61000061035156
+700377,CVS,2020-05-20,63.220001220703125
+700378,CVS,2020-05-21,63.34000015258789
+700379,CVS,2020-05-22,63.33000183105469
+700380,CVS,2020-05-26,64.63999938964844
+700381,CVS,2020-05-27,65.97000122070312
+700382,CVS,2020-05-28,66.55999755859375
+700383,CVS,2020-05-29,65.56999969482422
+700384,CVS,2020-06-01,65.63999938964844
+700385,CVS,2020-06-02,66.83999633789062
+700386,CVS,2020-06-03,66.8499984741211
+700387,CVS,2020-06-04,66.52999877929688
+700388,CVS,2020-06-05,68.3499984741211
+700389,CVS,2020-06-08,70.62000274658203
+700390,CVS,2020-06-09,69.37000274658203
+700391,CVS,2020-06-10,67.51000213623047
+700392,CVS,2020-06-11,63.15999984741211
+700393,CVS,2020-06-12,64.1500015258789
+700394,CVS,2020-06-15,63.31999969482422
+700395,CVS,2020-06-16,65.58000183105469
+700396,CVS,2020-06-17,65.0
+700397,CVS,2020-06-18,64.48999786376953
+700398,CVS,2020-06-19,64.48999786376953
+700399,CVS,2020-06-22,64.30000305175781
+700400,CVS,2020-06-23,64.43000030517578
+700401,CVS,2020-06-24,63.18000030517578
+700402,CVS,2020-06-25,64.0199966430664
+700403,CVS,2020-06-26,63.45000076293945
+700404,CVS,2020-06-29,64.41999816894531
+700405,CVS,2020-06-30,64.97000122070312
+700406,CVS,2020-07-01,64.55999755859375
+700407,CVS,2020-07-02,64.69999694824219
+700408,CVS,2020-07-06,64.93000030517578
+700409,CVS,2020-07-07,63.91999816894531
+700410,CVS,2020-07-08,63.13999938964844
+700411,CVS,2020-07-09,61.27999877929688
+700412,CVS,2020-07-10,62.650001525878906
+700413,CVS,2020-07-13,62.619998931884766
+700414,CVS,2020-07-14,63.70000076293945
+700415,CVS,2020-07-15,64.58000183105469
+700416,CVS,2020-07-16,64.98999786376953
+700417,CVS,2020-07-17,65.36000061035156
+700418,CVS,2020-07-20,63.90999984741211
+700419,CVS,2020-07-21,64.5199966430664
+700420,CVS,2020-07-22,63.77999877929688
+700421,CVS,2020-07-23,63.790000915527344
+700422,CVS,2020-07-24,63.34000015258789
+700423,CVS,2020-07-27,62.56999969482422
+700424,CVS,2020-07-28,63.27000045776367
+700425,CVS,2020-07-29,64.22000122070312
+700426,CVS,2020-07-30,64.0
+700427,CVS,2020-07-31,62.93999862670898
+700428,CVS,2020-08-03,63.86000061035156
+700429,CVS,2020-08-04,64.9800033569336
+700430,CVS,2020-08-05,64.4000015258789
+700431,CVS,2020-08-06,64.12000274658203
+700432,CVS,2020-08-07,64.95999908447266
+700433,CVS,2020-08-10,65.70999908447266
+700434,CVS,2020-08-11,65.26000213623047
+700435,CVS,2020-08-12,64.98999786376953
+700436,CVS,2020-08-13,64.69999694824219
+700437,CVS,2020-08-14,65.66999816894531
+700438,CVS,2020-08-17,64.9000015258789
+700439,CVS,2020-08-18,65.18000030517578
+700440,CVS,2020-08-19,65.27999877929688
+700441,CVS,2020-08-20,63.720001220703125
+700442,CVS,2020-08-21,63.93999862670898
+700443,CVS,2020-08-24,63.869998931884766
+700444,CVS,2020-08-25,63.470001220703125
+700445,CVS,2020-08-26,62.70000076293945
+700446,CVS,2020-08-27,63.38999938964844
+700447,CVS,2020-08-28,63.209999084472656
+700448,CVS,2020-08-31,62.119998931884766
+700449,CVS,2020-09-01,60.27999877929688
+700450,CVS,2020-09-02,60.90999984741211
+700451,CVS,2020-09-03,60.45000076293945
+700452,CVS,2020-09-04,60.2400016784668
+700453,CVS,2020-09-08,59.52999877929688
+700454,CVS,2020-09-09,59.52999877929688
+700455,CVS,2020-09-10,58.0
+700456,CVS,2020-09-11,57.400001525878906
+700457,CVS,2020-09-14,57.970001220703125
+700458,CVS,2020-09-15,57.0
+700459,CVS,2020-09-16,57.47999954223633
+700460,CVS,2020-09-17,58.40999984741211
+700461,CVS,2020-09-18,59.56999969482422
+700462,CVS,2020-09-21,58.869998931884766
+700463,CVS,2020-09-22,58.13999938964844
+700464,CVS,2020-09-23,57.400001525878906
+700465,CVS,2020-09-24,56.709999084472656
+700466,CVS,2020-09-25,57.31999969482422
+700467,CVS,2020-09-28,57.93999862670898
+700468,CVS,2020-09-29,57.540000915527344
+700469,CVS,2020-09-30,58.400001525878906
+700470,CVS,2020-10-01,57.84000015258789
+700471,CVS,2020-10-02,57.83000183105469
+700472,CVS,2020-10-05,58.95000076293945
+700473,CVS,2020-10-06,58.22999954223633
+700474,CVS,2020-10-07,59.41999816894531
+700475,CVS,2020-10-08,60.470001220703125
+700476,CVS,2020-10-09,59.400001525878906
+700477,CVS,2020-10-12,59.720001220703125
+700478,CVS,2020-10-13,59.119998931884766
+700479,CVS,2020-10-14,58.5099983215332
+700480,CVS,2020-10-15,59.31999969482422
+700481,CVS,2020-10-16,59.59000015258789
+700482,CVS,2020-10-19,58.77999877929688
+700483,CVS,2020-10-20,59.43000030517578
+700484,CVS,2020-10-21,59.22999954223633
+700485,CVS,2020-10-22,59.47999954223633
+700486,CVS,2020-10-23,60.25
+700487,CVS,2020-10-26,59.560001373291016
+700488,CVS,2020-10-27,58.150001525878906
+700489,CVS,2020-10-28,56.56999969482422
+700490,CVS,2020-10-29,55.93000030517578
+700491,CVS,2020-10-30,56.09000015258789
+700492,CVS,2020-11-02,58.08000183105469
+700493,CVS,2020-11-03,59.45000076293945
+700494,CVS,2020-11-04,60.369998931884766
+700495,CVS,2020-11-05,61.40999984741211
+700496,CVS,2020-11-06,64.94999694824219
+700497,CVS,2020-11-09,67.52999877929688
+700498,CVS,2020-11-10,70.2300033569336
+700499,CVS,2020-11-11,69.51000213623047
+700500,CVS,2020-11-12,69.38999938964844
+700501,CVS,2020-11-13,71.0
+700502,CVS,2020-11-16,73.47000122070312
+700503,CVS,2020-11-17,67.13999938964844
+700504,CVS,2020-11-18,66.3499984741211
+700505,CVS,2020-11-19,66.05999755859375
+700506,CVS,2020-11-20,66.38999938964844
+700507,CVS,2020-11-23,66.77999877929688
+700508,CVS,2020-11-24,68.43000030517578
+700509,CVS,2020-11-25,67.62999725341797
+700510,CVS,2020-11-27,67.87000274658203
+700511,CVS,2020-11-30,67.79000091552734
+700512,CVS,2020-12-01,67.54000091552734
+700513,CVS,2020-12-02,69.62999725341797
+700514,CVS,2020-12-03,72.5199966430664
+700515,CVS,2020-12-04,74.5
+700516,CVS,2020-12-07,73.62999725341797
+700517,CVS,2020-12-08,73.86000061035156
+700518,CVS,2020-12-09,73.52999877929688
+700519,CVS,2020-12-10,72.20999908447266
+700520,CVS,2020-12-11,71.58000183105469
+700521,CVS,2020-12-14,69.72000122070312
+700522,CVS,2020-12-15,69.88999938964844
+700523,CVS,2020-12-16,69.31999969482422
+700524,CVS,2020-12-17,69.58999633789062
+700525,CVS,2020-12-18,69.55000305175781
+700526,CVS,2020-12-21,68.70999908447266
+700527,CVS,2020-12-22,67.22000122070312
+700528,CVS,2020-12-23,68.01000213623047
+700529,CVS,2020-12-24,67.97000122070312
+700530,CVS,2020-12-28,68.08000183105469
+700531,CVS,2020-12-29,67.9000015258789
+700532,CVS,2020-12-30,67.75
+700533,CVS,2020-12-31,68.30000305175781
+700534,CVS,2021-01-04,69.98999786376953
+700535,CVS,2021-01-05,70.45999908447266
+700536,CVS,2021-01-06,72.55999755859375
+700537,CVS,2021-01-07,73.98999786376953
+700538,CVS,2021-01-08,74.86000061035156
+700539,CVS,2021-01-11,76.06999969482422
+700540,CVS,2021-01-12,76.26000213623047
+700541,CVS,2021-01-13,74.91999816894531
+700542,CVS,2021-01-14,75.05000305175781
+700543,CVS,2021-01-15,76.26000213623047
+700544,CVS,2021-01-19,75.4000015258789
+700545,CVS,2021-01-20,75.25
+700546,CVS,2021-01-21,74.08000183105469
+700547,CVS,2021-01-22,74.12000274658203
+700548,CVS,2021-01-25,73.20999908447266
+700549,CVS,2021-01-26,74.2300033569336
+700550,CVS,2021-01-27,72.41999816894531
+700551,CVS,2021-01-28,72.61000061035156
+700552,CVS,2021-01-29,71.6500015258789
+700553,CVS,2021-02-01,71.45999908447266
+700554,CVS,2021-02-02,71.83000183105469
+700555,CVS,2021-02-03,73.23999786376953
+700556,CVS,2021-02-04,73.0
+700557,CVS,2021-02-05,72.18000030517578
+700558,CVS,2021-02-08,72.9800033569336
+700559,CVS,2021-02-09,73.48999786376953
+700560,CVS,2021-02-10,73.83000183105469
+700561,CVS,2021-02-11,73.5999984741211
+700562,CVS,2021-02-12,74.20999908447266
+700563,CVS,2021-02-16,70.52999877929688
+700564,CVS,2021-02-17,72.70999908447266
+700565,CVS,2021-02-18,71.5199966430664
+700566,CVS,2021-02-19,70.41999816894531
+700567,CVS,2021-02-22,70.4800033569336
+700568,CVS,2021-02-23,69.63999938964844
+700569,CVS,2021-02-24,70.4000015258789
+700570,CVS,2021-02-25,69.33000183105469
+700571,CVS,2021-02-26,68.12999725341797
+700572,CVS,2021-03-01,69.27999877929688
+700573,CVS,2021-03-02,68.94000244140625
+700574,CVS,2021-03-03,69.02999877929688
+700575,CVS,2021-03-04,69.16999816894531
+700576,CVS,2021-03-05,70.62999725341797
+700577,CVS,2021-03-08,71.7300033569336
+700578,CVS,2021-03-09,71.2300033569336
+700579,CVS,2021-03-10,72.69999694824219
+700580,CVS,2021-03-11,72.3499984741211
+700581,CVS,2021-03-12,73.91999816894531
+700582,CVS,2021-03-15,74.97000122070312
+700583,CVS,2021-03-16,75.06999969482422
+700584,CVS,2021-03-17,74.01000213623047
+700585,CVS,2021-03-18,74.4800033569336
+700586,CVS,2021-03-19,73.18000030517578
+700587,CVS,2021-03-22,73.47000122070312
+700588,CVS,2021-03-23,71.9000015258789
+700589,CVS,2021-03-24,73.20999908447266
+700590,CVS,2021-03-25,74.06999969482422
+700591,CVS,2021-03-26,75.95999908447266
+700592,CVS,2021-03-29,76.30000305175781
+700593,CVS,2021-03-30,76.08000183105469
+700594,CVS,2021-03-31,75.2300033569336
+700595,CVS,2021-04-01,74.30000305175781
+700596,CVS,2021-04-05,75.04000091552734
+700597,CVS,2021-04-06,74.62000274658203
+700598,CVS,2021-04-07,74.48999786376953
+700599,CVS,2021-04-08,73.79000091552734
+700600,CVS,2021-04-09,74.06999969482422
+700601,CVS,2021-04-12,74.45999908447266
+700602,CVS,2021-04-13,74.0199966430664
+700603,CVS,2021-04-14,75.08000183105469
+700604,CVS,2021-04-15,75.77999877929688
+700605,CVS,2021-04-16,75.87999725341797
+700606,CVS,2021-04-19,75.75
+700607,CVS,2021-04-20,75.91000366210938
+700608,CVS,2021-04-21,76.69999694824219
+700609,CVS,2021-04-22,76.18000030517578
+700610,CVS,2021-04-23,76.05000305175781
+700611,CVS,2021-04-26,75.75
+700612,CVS,2021-04-27,75.11000061035156
+700613,CVS,2021-04-28,75.4000015258789
+700614,CVS,2021-04-29,76.37000274658203
+700615,CVS,2021-04-30,76.4000015258789
+700616,CVS,2021-05-03,77.69000244140625
+700617,CVS,2021-05-04,81.12000274658203
+700618,CVS,2021-05-05,83.04000091552734
+700619,CVS,2021-05-06,83.69999694824219
+700620,CVS,2021-05-07,85.11000061035156
+700621,CVS,2021-05-10,85.8499984741211
+700622,CVS,2021-05-11,84.37000274658203
+700623,CVS,2021-05-12,83.37999725341797
+700624,CVS,2021-05-13,84.2699966430664
+700625,CVS,2021-05-14,84.33000183105469
+700626,CVS,2021-05-17,84.55999755859375
+700627,CVS,2021-05-18,88.61000061035156
+700628,CVS,2021-05-19,89.20999908447266
+700629,CVS,2021-05-20,89.06999969482422
+700630,CVS,2021-05-21,89.80999755859375
+700631,CVS,2021-05-24,89.70999908447266
+700632,CVS,2021-05-25,88.69999694824219
+700633,CVS,2021-05-26,87.31999969482422
+700634,CVS,2021-05-27,86.41999816894531
+700635,CVS,2021-05-28,86.44000244140625
+700636,CVS,2021-06-01,85.87000274658203
+700637,CVS,2021-06-02,85.98999786376953
+700638,CVS,2021-06-03,87.05999755859375
+700639,CVS,2021-06-04,86.47000122070312
+700640,CVS,2021-06-07,86.33000183105469
+700641,CVS,2021-06-08,85.80999755859375
+700642,CVS,2021-06-09,84.94999694824219
+700643,CVS,2021-06-10,85.5
+700644,CVS,2021-06-11,85.47000122070312
+700645,CVS,2021-06-14,84.62000274658203
+700646,CVS,2021-06-15,85.4000015258789
+700647,CVS,2021-06-16,84.73999786376953
+700648,CVS,2021-06-17,84.2300033569336
+700649,CVS,2021-06-18,82.4000015258789
+700650,CVS,2021-06-21,84.0199966430664
+700651,CVS,2021-06-22,83.80999755859375
+700652,CVS,2021-06-23,83.7300033569336
+700653,CVS,2021-06-24,83.7699966430664
+700654,CVS,2021-06-25,84.08000183105469
+700655,CVS,2021-06-28,84.12000274658203
+700656,CVS,2021-06-29,83.48999786376953
+700657,CVS,2021-06-30,83.44000244140625
+700658,CVS,2021-07-01,82.22000122070312
+700659,CVS,2021-07-02,82.43000030517578
+700660,CVS,2021-07-06,81.18000030517578
+700661,CVS,2021-07-07,81.33999633789062
+700662,CVS,2021-07-08,80.22000122070312
+700663,CVS,2021-07-09,81.31999969482422
+700664,CVS,2021-07-12,81.81999969482422
+700665,CVS,2021-07-13,81.66000366210938
+700666,CVS,2021-07-14,82.41999816894531
+700667,CVS,2021-07-15,82.06999969482422
+700668,CVS,2021-07-16,81.72000122070312
+700669,CVS,2021-07-19,80.66999816894531
+700670,CVS,2021-07-20,81.80000305175781
+700671,CVS,2021-07-21,83.05999755859375
+700672,CVS,2021-07-22,82.62999725341797
+700673,CVS,2021-07-23,83.2699966430664
+700674,CVS,2021-07-26,82.87000274658203
+700675,CVS,2021-07-27,83.63999938964844
+700676,CVS,2021-07-28,83.30000305175781
+700677,CVS,2021-07-29,83.05999755859375
+700678,CVS,2021-07-30,82.36000061035156
+700679,CVS,2021-08-02,82.41000366210938
+700680,CVS,2021-08-03,84.0
+700681,CVS,2021-08-04,81.55000305175781
+700682,CVS,2021-08-05,80.05000305175781
+700683,CVS,2021-08-06,81.25
+700684,CVS,2021-08-09,81.6500015258789
+700685,CVS,2021-08-10,83.23999786376953
+700686,CVS,2021-08-11,84.94999694824219
+700687,CVS,2021-08-12,85.13999938964844
+700688,CVS,2021-08-13,84.36000061035156
+700689,CVS,2021-08-16,85.38999938964844
+700690,CVS,2021-08-17,86.47000122070312
+700691,CVS,2021-08-18,84.58999633789062
+700692,CVS,2021-08-19,84.2300033569336
+700693,CVS,2021-08-20,84.8499984741211
+700694,CVS,2021-08-23,84.5999984741211
+700695,CVS,2021-08-24,83.80999755859375
+700696,CVS,2021-08-25,83.56999969482422
+700697,CVS,2021-08-26,83.02999877929688
+700698,CVS,2021-08-27,83.70999908447266
+700699,CVS,2021-08-30,84.5999984741211
+700700,CVS,2021-08-31,86.38999938964844
+700701,CVS,2021-09-01,85.70999908447266
+700702,CVS,2021-09-02,86.95999908447266
+700703,CVS,2021-09-03,87.47000122070312
+700704,CVS,2021-09-07,86.58000183105469
+700705,CVS,2021-09-08,86.22000122070312
+700706,CVS,2021-09-09,85.41000366210938
+700707,CVS,2021-09-10,83.79000091552734
+700708,CVS,2021-09-13,84.51000213623047
+700709,CVS,2021-09-14,83.88999938964844
+700710,CVS,2021-09-15,85.54000091552734
+700711,CVS,2021-09-16,85.3499984741211
+700712,CVS,2021-09-17,85.51000213623047
+700713,CVS,2021-09-20,84.58000183105469
+700714,CVS,2021-09-21,83.93000030517578
+700715,CVS,2021-09-22,83.86000061035156
+700716,CVS,2021-09-23,84.86000061035156
+700717,CVS,2021-09-24,84.70999908447266
+700718,CVS,2021-09-27,85.73999786376953
+700719,CVS,2021-09-28,85.66000366210938
+700720,CVS,2021-09-29,86.79000091552734
+700721,CVS,2021-09-30,84.86000061035156
+700722,CVS,2021-10-01,84.06999969482422
+700723,CVS,2021-10-04,83.80999755859375
+700724,CVS,2021-10-05,83.63999938964844
+700725,CVS,2021-10-06,83.1500015258789
+700726,CVS,2021-10-07,84.19999694824219
+700727,CVS,2021-10-08,84.37000274658203
+700728,CVS,2021-10-11,84.27999877929688
+700729,CVS,2021-10-12,83.79000091552734
+700730,CVS,2021-10-13,83.16000366210938
+700731,CVS,2021-10-14,84.55999755859375
+700732,CVS,2021-10-15,85.83999633789062
+700733,CVS,2021-10-18,84.4800033569336
+700734,CVS,2021-10-19,84.88999938964844
+700735,CVS,2021-10-20,86.55000305175781
+700736,CVS,2021-10-21,86.86000061035156
+700737,CVS,2021-10-22,87.5199966430664
+700738,CVS,2021-10-25,87.68000030517578
+700739,CVS,2021-10-26,88.31999969482422
+700740,CVS,2021-10-27,88.08999633789062
+700741,CVS,2021-10-28,88.62000274658203
+700742,CVS,2021-10-29,89.27999877929688
+700743,CVS,2021-11-01,90.6500015258789
+700744,CVS,2021-11-02,91.1500015258789
+700745,CVS,2021-11-03,96.33999633789062
+700746,CVS,2021-11-04,94.48999786376952
+700747,CVS,2021-11-05,93.77999877929688
+700748,CVS,2021-11-08,93.76000213623048
+700749,CVS,2021-11-09,92.76000213623048
+700750,CVS,2021-11-10,92.95999908447266
+700751,CVS,2021-11-11,94.20999908447266
+700752,CVS,2021-11-12,94.0199966430664
+700753,CVS,2021-11-15,93.48999786376952
+700754,CVS,2021-11-16,92.88999938964844
+700755,CVS,2021-11-17,92.7300033569336
+700756,CVS,2021-11-18,95.33999633789062
+700757,CVS,2021-11-19,93.16000366210938
+700758,CVS,2021-11-22,92.98999786376952
+700759,CVS,2021-11-23,93.63999938964844
+700760,CVS,2021-11-24,92.6500015258789
+700761,CVS,2021-11-26,91.5199966430664
+700762,CVS,2021-11-29,92.0199966430664
+700763,CVS,2021-11-30,89.05999755859375
+700764,CVS,2021-12-01,88.77999877929688
+700765,CVS,2021-12-02,89.98999786376953
+700766,CVS,2021-12-03,90.87000274658205
+700767,CVS,2021-12-06,92.6500015258789
+700768,CVS,2021-12-07,92.93000030517578
+700769,CVS,2021-12-08,93.0999984741211
+700770,CVS,2021-12-09,97.30999755859376
+700771,CVS,2021-12-10,98.86000061035156
+700772,CVS,2021-12-13,98.9000015258789
+700773,CVS,2021-12-14,98.77999877929688
+700774,CVS,2021-12-15,100.5500030517578
+700775,CVS,2021-12-16,101.22000122070312
+700776,CVS,2021-12-17,100.36000061035156
+700777,CVS,2021-12-20,100.31999969482422
+700778,CVS,2021-12-21,100.79000091552734
+700779,CVS,2021-12-22,100.9000015258789
+700780,CVS,2021-12-23,101.30999755859376
+700781,CVS,2021-12-27,102.4000015258789
+700782,CVS,2021-12-28,102.7699966430664
+700783,CVS,2021-12-29,103.6999969482422
+700784,CVS,2021-12-30,103.68000030517578
+700785,CVS,2021-12-31,103.16000366210938
+700786,CVS,2022-01-03,104.16000366210938
+700787,CVS,2022-01-04,104.29000091552734
+700788,CVS,2022-01-05,105.80999755859376
+700789,CVS,2022-01-06,102.58999633789062
+700790,CVS,2022-01-07,104.19000244140624
+700791,CVS,2022-01-10,105.05999755859376
+700792,CVS,2022-01-11,106.04000091552734
+700793,CVS,2022-01-12,105.77999877929688
+700794,CVS,2022-01-13,105.33999633789062
+700795,CVS,2022-01-14,106.22000122070312
+700796,CVS,2022-01-18,104.51000213623048
+700797,CVS,2022-01-19,103.4499969482422
+700798,CVS,2022-01-20,102.38999938964844
+700799,CVS,2022-01-21,101.55999755859376
+700800,CVS,2022-01-24,103.51000213623048
+700801,CVS,2022-01-25,103.0999984741211
+700802,CVS,2022-01-26,104.86000061035156
+700803,CVS,2022-01-27,106.79000091552734
+700804,CVS,2022-01-28,109.2699966430664
+700805,CVS,2022-01-31,106.51000213623048
+700806,CVS,2022-02-01,106.2699966430664
+700807,CVS,2022-02-02,108.9000015258789
+700808,CVS,2022-02-03,108.72000122070312
+700809,CVS,2022-02-04,108.48999786376952
+700810,CVS,2022-02-07,109.41000366210938
+700811,CVS,2022-02-08,110.83000183105467
+700812,CVS,2022-02-09,104.79000091552734
+700813,CVS,2022-02-10,105.31999969482422
+700814,CVS,2022-02-11,104.23999786376952
+700815,CVS,2022-02-14,103.0
+700816,CVS,2022-02-15,102.97000122070312
+700817,CVS,2022-02-16,103.94000244140624
+700818,CVS,2022-02-17,102.3000030517578
+700819,CVS,2022-02-18,102.12999725341795
+700820,CVS,2022-02-22,101.91999816894533
+700821,CVS,2022-02-23,102.23999786376952
+700822,CVS,2022-02-24,100.7699966430664
+700823,CVS,2022-02-25,104.3000030517578
+700824,CVS,2022-02-28,103.6500015258789
+700825,CVS,2022-03-01,102.0500030517578
+700826,CVS,2022-03-02,104.43000030517578
+700827,CVS,2022-03-03,104.54000091552734
+700828,CVS,2022-03-04,105.19000244140624
+700829,CVS,2022-03-07,104.55999755859376
+700830,CVS,2022-03-08,102.36000061035156
+700831,CVS,2022-03-09,103.5999984741211
+700832,CVS,2022-03-10,104.08000183105467
+700833,CVS,2022-03-11,103.47000122070312
+700834,CVS,2022-03-14,104.48999786376952
+700835,CVS,2022-03-15,106.9800033569336
+700836,CVS,2022-03-16,107.11000061035156
+700837,CVS,2022-03-17,108.55999755859376
+700838,CVS,2022-03-18,107.3000030517578
+700839,CVS,2022-03-21,107.38999938964844
+700840,CVS,2022-03-22,107.2300033569336
+700841,CVS,2022-03-23,106.1999969482422
+700842,CVS,2022-03-24,108.0500030517578
+700843,CVS,2022-03-25,108.55999755859376
+700844,CVS,2022-03-28,108.04000091552734
+700845,CVS,2022-03-29,104.68000030517578
+700846,CVS,2022-03-30,103.5500030517578
+700847,CVS,2022-03-31,101.20999908447266
+700848,CVS,2022-04-01,101.08999633789062
+700849,CVS,2022-04-04,100.0
+700850,CVS,2022-04-05,99.45999908447266
+700851,CVS,2022-04-06,102.05999755859376
+700852,CVS,2022-04-07,103.61000061035156
+700853,CVS,2022-04-08,106.61000061035156
+700854,CVS,2022-04-11,104.4499969482422
+700855,CVS,2022-04-12,104.63999938964844
+700856,CVS,2022-04-13,104.9800033569336
+700857,CVS,2022-04-14,103.68000030517578
+700858,CVS,2022-04-18,103.41999816894533
+700859,CVS,2022-04-19,103.86000061035156
+700860,CVS,2022-04-20,106.63999938964844
+700861,CVS,2022-04-21,105.18000030517578
+700862,CVS,2022-04-22,101.68000030517578
+700863,CVS,2022-04-25,101.7699966430664
+700864,CVS,2022-04-26,101.43000030517578
+700865,CVS,2022-04-27,100.8499984741211
+700866,CVS,2022-04-28,100.8499984741211
+700867,CVS,2022-04-29,96.12999725341795
+700868,CVS,2022-05-02,96.5
+700869,CVS,2022-05-03,95.9800033569336
+700870,CVS,2022-05-04,100.56999969482422
+700871,CVS,2022-05-05,97.7300033569336
+700872,CVS,2022-05-06,100.69000244140624
+700873,CVS,2022-05-09,98.86000061035156
+700874,CVS,2022-05-10,98.16000366210938
+700875,CVS,2022-05-11,97.98999786376952
+700876,CVS,2022-05-12,98.25
+700877,CVS,2022-05-13,97.4800033569336
+700878,CVS,2022-05-16,98.5500030517578
+700879,CVS,2022-05-17,99.37999725341795
+700880,CVS,2022-05-18,94.0199966430664
+700881,CVS,2022-05-19,93.13999938964844
+700882,CVS,2022-05-20,94.93000030517578
+700883,CVS,2022-05-23,95.56999969482422
+700884,CVS,2022-05-24,96.4499969482422
+700885,CVS,2022-05-25,97.1500015258789
+700886,CVS,2022-05-26,97.8000030517578
+700887,CVS,2022-05-27,98.0500030517578
+700888,CVS,2022-05-31,96.75
+700889,CVS,2022-06-01,96.54000091552734
+700890,CVS,2022-06-02,97.2300033569336
+700891,CVS,2022-06-03,94.9000015258789
+700892,CVS,2022-06-06,95.72000122070312
+700893,CVS,2022-06-07,95.91999816894533
+700894,CVS,2022-06-08,93.87999725341795
+700895,CVS,2022-06-09,92.73999786376952
+700896,CVS,2022-06-10,93.16999816894533
+700897,CVS,2022-06-13,90.88999938964844
+700898,CVS,2022-06-14,90.63999938964844
+700899,CVS,2022-06-15,91.4499969482422
+700900,CVS,2022-06-16,89.8499984741211
+700901,CVS,2022-06-17,88.66000366210938
+700902,CVS,2022-06-21,91.08000183105467
+700903,CVS,2022-06-22,91.29000091552734
+700904,CVS,2022-06-23,92.37000274658205
+700905,CVS,2022-06-24,94.5199966430664
+700906,CVS,2022-06-27,94.54000091552734
+700907,CVS,2022-06-28,93.1999969482422
+700908,CVS,2022-06-29,93.3499984741211
+700909,CVS,2022-06-30,92.66000366210938
+700910,CVS,2022-07-01,93.94000244140624
+700911,CVS,2022-07-05,92.52999877929688
+700912,CVS,2022-07-06,93.19000244140624
+700913,CVS,2022-07-07,93.7300033569336
+700914,CVS,2022-07-08,94.18000030517578
+700915,CVS,2022-07-11,94.70999908447266
+700916,CVS,2022-07-12,94.9800033569336
+700917,CVS,2022-07-13,93.4499969482422
+700918,CVS,2022-07-14,92.83000183105467
+700919,CVS,2022-07-15,95.37000274658205
+700920,CVS,2022-07-18,94.29000091552734
+700921,CVS,2022-07-19,96.79000091552734
+700922,CVS,2022-07-20,95.1500015258789
+700923,CVS,2022-07-21,93.19000244140624
+700924,CVS,2022-07-22,94.05999755859376
+700925,CVS,2022-07-25,94.48999786376952
+700926,CVS,2022-07-26,95.30999755859376
+700927,CVS,2022-07-27,95.87000274658205
+700928,CVS,2022-07-28,95.52999877929688
+700929,CVS,2022-07-29,95.68000030517578
+700930,CVS,2022-08-01,96.0199966430664
+700931,CVS,2022-08-02,95.37000274658205
+700932,CVS,2022-08-03,101.37999725341795
+700933,CVS,2022-08-04,101.87000274658205
+700934,CVS,2022-08-05,102.26000213623048
+700935,CVS,2022-08-08,102.0
+700936,CVS,2022-08-09,103.69000244140624
+700937,CVS,2022-08-10,104.0500030517578
+700938,CVS,2022-08-11,104.25
+700939,CVS,2022-08-12,106.38999938964844
+700940,CVS,2022-08-15,106.2699966430664
+700941,CVS,2022-08-16,106.43000030517578
+700942,CVS,2022-08-17,104.91999816894533
+700943,CVS,2022-08-18,103.63999938964844
+700944,CVS,2022-08-19,104.0500030517578
+700945,CVS,2022-08-22,102.33999633789062
+700946,CVS,2022-08-23,101.12999725341795
+700947,CVS,2022-08-24,101.27999877929688
+700948,CVS,2022-08-25,102.1500015258789
+700949,CVS,2022-08-26,100.05999755859376
+700950,CVS,2022-08-29,100.33000183105467
+700951,CVS,2022-08-30,98.8000030517578
+700952,CVS,2022-08-31,98.1500015258789
+700953,CVS,2022-09-01,99.93000030517578
+700954,CVS,2022-09-02,99.44000244140624
+700955,CVS,2022-09-06,98.7300033569336
+700956,CVS,2022-09-07,100.68000030517578
+700957,CVS,2022-09-08,102.26000213623048
+700958,CVS,2022-09-09,102.1500015258789
+700959,CVS,2022-09-12,103.04000091552734
+700960,CVS,2022-09-13,100.4499969482422
+700961,CVS,2022-09-14,101.0500030517578
+700962,CVS,2022-09-15,102.30999755859376
+700963,CVS,2022-09-16,102.05999755859376
+700964,CVS,2022-09-19,102.11000061035156
+700965,CVS,2022-09-20,101.33999633789062
+700966,CVS,2022-09-21,99.7699966430664
+700967,CVS,2022-09-22,99.83000183105467
+700968,CVS,2022-09-23,98.3499984741211
+700969,CVS,2022-09-26,97.73999786376952
+700970,CVS,2022-09-27,97.20999908447266
+700971,CVS,2022-09-28,98.16000366210938
+700972,CVS,2022-09-29,96.9800033569336
+700973,CVS,2022-09-30,95.37000274658205
+700974,CVS,2022-10-03,97.76000213623048
+700975,CVS,2022-10-04,100.5199966430664
+700976,CVS,2022-10-05,100.4499969482422
+700977,CVS,2022-10-06,98.58000183105467
+700978,CVS,2022-10-07,88.25
+700979,CVS,2022-10-10,88.25
+700980,CVS,2022-10-11,88.5
+700981,CVS,2022-10-12,87.83999633789062
+700982,CVS,2022-10-13,90.0999984741211
+700983,CVS,2022-10-14,89.30000305175781
+700984,CVS,2022-10-17,90.88999938964844
+700985,CVS,2022-10-18,91.94000244140624
+700986,CVS,2022-10-19,91.66000366210938
+700987,CVS,2022-10-20,90.98999786376952
+700988,CVS,2022-10-21,92.72000122070312
+700989,CVS,2022-10-24,94.8000030517578
+700990,CVS,2022-10-25,92.22000122070312
+700991,CVS,2022-10-26,92.7300033569336
+700992,CVS,2022-10-27,92.6999969482422
+700993,CVS,2022-10-28,94.19000244140624
+700994,CVS,2022-10-31,94.6999969482422
+700995,CVS,2022-11-01,94.62000274658205
+700996,CVS,2022-11-02,96.8000030517578
+700997,CVS,2022-11-03,97.8000030517578
+700998,CVS,2022-11-04,99.55999755859376
+700999,CVS,2022-11-07,101.18000030517578
+701000,CVS,2022-11-08,101.6500015258789
+701001,CVS,2022-11-09,99.55999755859376
+701002,CVS,2022-11-10,99.91000366210938
+701003,CVS,2022-11-11,97.5500030517578
+701004,CVS,2022-11-14,97.16999816894533
+701005,CVS,2022-11-15,97.7300033569336
+701006,CVS,2022-11-16,96.0999984741211
+701007,CVS,2022-11-17,94.93000030517578
+701008,CVS,2022-11-18,97.3499984741211
+701009,CVS,2022-11-21,97.88999938964844
+701010,CVS,2022-11-22,99.51000213623048
+701011,CVS,2022-11-23,100.05999755859376
+701012,CVS,2022-11-25,101.26000213623048
+701013,CVS,2022-11-28,100.41000366210938
+701014,CVS,2022-11-29,100.87999725341795
+701015,CVS,2022-11-30,101.87999725341795
+701016,CVS,2022-12-01,101.6500015258789
+701017,CVS,2022-12-02,102.58000183105467
+701018,CVS,2022-12-05,102.01000213623048
+701019,CVS,2022-12-06,101.19000244140624
+701020,CVS,2022-12-07,102.27999877929688
+701021,CVS,2022-12-08,102.52999877929688
+701022,CVS,2022-12-09,101.6500015258789
+701023,CVS,2022-12-12,103.79000091552734
+701024,CVS,2022-12-13,101.19000244140624
+701025,CVS,2022-12-14,100.68000030517578
+701026,CVS,2022-12-15,97.5999984741211
+701027,CVS,2022-12-16,95.4499969482422
+701028,CVS,2022-12-19,95.0500030517578
+701029,CVS,2022-12-20,95.0
+701030,CVS,2022-12-21,94.12000274658205
+701031,CVS,2022-12-22,93.4000015258789
+701032,CVS,2022-12-23,93.55999755859376
+701033,CVS,2022-12-27,93.0199966430664
+701034,CVS,2022-12-28,92.76000213623048
+701035,CVS,2022-12-29,93.4499969482422
+701036,CVS,2022-12-30,93.19000244140624
+701037,CVS,2023-01-03,92.91000366210938
+701038,CVS,2023-01-04,91.9800033569336
+701039,CVS,2023-01-05,90.4499969482422
+701040,CVS,2023-01-06,91.5999984741211
+701041,CVS,2023-01-09,91.48999786376952
+701042,CVS,2023-01-10,90.6500015258789
+701043,CVS,2023-01-11,89.75
+701044,CVS,2023-01-12,89.18000030517578
+701045,CVS,2023-01-13,89.91999816894531
+701046,CVS,2023-01-17,89.37000274658203
+701047,CVS,2023-01-18,88.19999694824219
+701048,CVS,2023-01-19,87.4800033569336
+701049,CVS,2023-01-20,87.0
+701050,CVS,2023-01-23,87.19999694824219
+701051,CVS,2023-01-24,86.0199966430664
+701052,CVS,2023-01-25,85.75
+701053,CVS,2023-01-26,87.66000366210938
+701054,CVS,2023-01-27,87.77999877929688
+701055,CVS,2023-01-30,87.05000305175781
+701056,CVS,2023-01-31,88.22000122070312
+701057,CVS,2023-02-01,87.48999786376953
+701058,CVS,2023-02-02,86.18000030517578
+701059,CVS,2023-02-03,85.7699966430664
+701060,CVS,2023-02-06,85.25
+701061,CVS,2023-02-07,85.9800033569336
+701062,CVS,2023-02-08,88.95999908447266
+701063,CVS,2023-02-09,90.06999969482422
+701064,CVS,2023-02-10,89.66000366210938
+701065,CVS,2023-02-13,89.87000274658203
+701066,CVS,2023-02-14,88.5199966430664
+701067,CVS,2023-02-15,88.3499984741211
+701068,CVS,2023-02-16,87.97000122070312
+701069,CVS,2023-02-17,88.58000183105469
+701070,CVS,2023-02-21,87.62000274658203
+701071,CVS,2023-02-22,87.20999908447266
+701072,CVS,2023-02-23,86.87000274658203
+701073,CVS,2023-02-24,85.7699966430664
+701074,CVS,2023-02-27,84.83999633789062
+701075,CVS,2023-02-28,83.54000091552734
+701076,CVS,2023-03-01,82.47000122070312
+701077,CVS,2023-03-02,81.43000030517578
+701078,CVS,2023-03-03,81.80999755859375
+701079,CVS,2023-03-06,82.97000122070312
+701080,CVS,2023-03-07,80.44999694824219
+701081,CVS,2023-03-08,79.80999755859375
+701082,CVS,2023-03-09,77.0
+701083,CVS,2023-03-10,77.0999984741211
+701084,CVS,2023-03-13,76.27999877929688
+701085,CVS,2023-03-14,75.55999755859375
+701086,CVS,2023-03-15,75.4000015258789
+701087,CVS,2023-03-16,75.83000183105469
+701088,CVS,2023-03-17,74.37000274658203
+701089,CVS,2023-03-20,74.9800033569336
+701090,CVS,2023-03-21,75.55999755859375
+701091,CVS,2023-03-22,74.41000366210938
+701092,CVS,2023-03-23,72.37000274658203
+701093,CVS,2023-03-24,73.26000213623047
+701094,CVS,2023-03-27,73.56999969482422
+701095,CVS,2023-03-28,73.12000274658203
+701096,CVS,2023-03-29,74.08999633789062
+701097,CVS,2023-03-30,74.69999694824219
+701098,CVS,2023-03-31,74.30999755859375
+701099,CVS,2023-04-03,76.08999633789062
+701100,CVS,2023-04-04,76.25
+701101,CVS,2023-04-05,77.75
+701102,CVS,2023-04-06,77.54000091552734
+701103,CVS,2023-04-10,76.04000091552734
+701104,CVS,2023-04-11,76.29000091552734
+701105,CVS,2023-04-12,74.91999816894531
+701106,CVS,2023-04-13,75.41999816894531
+701107,CVS,2023-04-14,74.69999694824219
+701108,CVS,2023-04-17,75.80000305175781
+701109,CVS,2023-04-18,76.13999938964844
+701110,CVS,2023-04-19,74.20999908447266
+701111,CVS,2023-04-20,73.25
+701112,CVS,2023-04-21,72.83999633789062
+701113,CVS,2023-04-24,73.44000244140625
+701114,CVS,2023-04-25,72.87000274658203
+701115,CVS,2023-04-26,72.26000213623047
+701116,CVS,2023-04-27,73.05999755859375
+701117,CVS,2023-04-28,73.30999755859375
+701118,CVS,2023-05-01,73.88999938964844
+701119,CVS,2023-05-02,72.76000213623047
+701120,CVS,2023-05-03,70.08000183105469
+701121,CVS,2023-05-04,68.79000091552734
+701122,CVS,2023-05-05,70.68000030517578
+701123,CVS,2023-05-08,69.68000030517578
+701124,CVS,2023-05-09,69.97000122070312
+701125,CVS,2023-05-10,69.70999908447266
+701126,CVS,2023-05-11,68.97000122070312
+701127,CVS,2023-05-12,68.58000183105469
+701128,CSX,1980-11-03,0.3912039995193481
+701129,CSX,1980-11-05,0.394675999879837
+701130,CSX,1980-11-06,0.3865740001201629
+701131,CSX,1980-11-07,0.3842589855194092
+701132,CSX,1980-11-10,0.3854170143604278
+701133,CSX,1980-11-11,0.3981480002403259
+701134,CSX,1980-11-12,0.4120369851589203
+701135,CSX,1980-11-13,0.4224539995193481
+701136,CSX,1980-11-14,0.4212960004806518
+701137,CSX,1980-11-17,0.4178240001201629
+701138,CSX,1980-11-18,0.4247690141201019
+701139,CSX,1980-11-19,0.4247690141201019
+701140,CSX,1980-11-20,0.4178240001201629
+701141,CSX,1980-11-21,0.4212960004806518
+701142,CSX,1980-11-24,0.4201390147209167
+701143,CSX,1980-11-25,0.4212960004806518
+701144,CSX,1980-11-26,0.418980985879898
+701145,CSX,1980-11-28,0.4212960004806518
+701146,CSX,1980-12-01,0.4178240001201629
+701147,CSX,1980-12-02,0.4120369851589203
+701148,CSX,1980-12-03,0.4155089855194092
+701149,CSX,1980-12-04,0.4201390147209167
+701150,CSX,1980-12-05,0.4120369851589203
+701151,CSX,1980-12-08,0.4039349853992462
+701152,CSX,1980-12-09,0.40625
+701153,CSX,1980-12-10,0.40625
+701154,CSX,1980-12-11,0.3900460004806518
+701155,CSX,1980-12-12,0.3981480002403259
+701156,CSX,1980-12-15,0.4074069857597351
+701157,CSX,1980-12-16,0.4016200006008148
+701158,CSX,1980-12-17,0.40625
+701159,CSX,1980-12-18,0.4143519997596741
+701160,CSX,1980-12-19,0.4155089855194092
+701161,CSX,1980-12-22,0.4247690141201019
+701162,CSX,1980-12-23,0.4340279996395111
+701163,CSX,1980-12-24,0.4479170143604278
+701164,CSX,1980-12-26,0.4490740001201629
+701165,CSX,1980-12-29,0.4386569857597351
+701166,CSX,1980-12-30,0.4398150146007538
+701167,CSX,1980-12-31,0.4421299993991852
+701168,CSX,1981-01-02,0.4432869851589203
+701169,CSX,1981-01-05,0.4513890147209167
+701170,CSX,1981-01-06,0.4537039995193481
+701171,CSX,1981-01-07,0.4444440007209778
+701172,CSX,1981-01-08,0.4386569857597351
+701173,CSX,1981-01-09,0.4328700006008148
+701174,CSX,1981-01-12,0.4363430142402649
+701175,CSX,1981-01-13,0.4328700006008148
+701176,CSX,1981-01-14,0.4317130148410797
+701177,CSX,1981-01-15,0.4375
+701178,CSX,1981-01-16,0.4479170143604278
+701179,CSX,1981-01-19,0.4606480002403259
+701180,CSX,1981-01-20,0.4618059992790222
+701181,CSX,1981-01-21,0.4641200006008148
+701182,CSX,1981-01-22,0.4606480002403259
+701183,CSX,1981-01-23,0.4594910144805908
+701184,CSX,1981-01-26,0.4537039995193481
+701185,CSX,1981-01-27,0.4652779996395111
+701186,CSX,1981-01-28,0.4722220003604889
+701187,CSX,1981-01-29,0.4745369851589203
+701188,CSX,1981-01-30,0.4861109852790832
+701189,CSX,1981-02-02,0.4722220003604889
+701190,CSX,1981-02-03,0.4756940007209778
+701191,CSX,1981-02-04,0.481480985879898
+701192,CSX,1981-02-05,0.4768519997596741
+701193,CSX,1981-02-06,0.4791670143604278
+701194,CSX,1981-02-09,0.4606480002403259
+701195,CSX,1981-02-10,0.4606480002403259
+701196,CSX,1981-02-11,0.450230985879898
+701197,CSX,1981-02-12,0.425925999879837
+701198,CSX,1981-02-13,0.4201390147209167
+701199,CSX,1981-02-17,0.4305559992790222
+701200,CSX,1981-02-18,0.4444440007209778
+701201,CSX,1981-02-19,0.4363430142402649
+701202,CSX,1981-02-20,0.425925999879837
+701203,CSX,1981-02-23,0.4328700006008148
+701204,CSX,1981-02-24,0.4421299993991852
+701205,CSX,1981-02-25,0.4351849853992462
+701206,CSX,1981-02-26,0.4398150146007538
+701207,CSX,1981-02-27,0.4363430142402649
+701208,CSX,1981-03-02,0.4317130148410797
+701209,CSX,1981-03-03,0.4340279996395111
+701210,CSX,1981-03-04,0.4351849853992462
+701211,CSX,1981-03-05,0.4328700006008148
+701212,CSX,1981-03-06,0.4282410144805908
+701213,CSX,1981-03-09,0.4270829856395721
+701214,CSX,1981-03-10,0.4282410144805908
+701215,CSX,1981-03-11,0.4236109852790832
+701216,CSX,1981-03-12,0.4537039995193481
+701217,CSX,1981-03-13,0.4629630148410797
+701218,CSX,1981-03-16,0.4733799993991852
+701219,CSX,1981-03-17,0.4722220003604889
+701220,CSX,1981-03-18,0.4699069857597351
+701221,CSX,1981-03-19,0.4618059992790222
+701222,CSX,1981-03-20,0.4699069857597351
+701223,CSX,1981-03-23,0.4756940007209778
+701224,CSX,1981-03-24,0.4803240001201629
+701225,CSX,1981-03-25,0.4976849853992462
+701226,CSX,1981-03-26,0.5023149847984314
+701227,CSX,1981-03-27,0.4953700006008148
+701228,CSX,1981-03-30,0.5046300292015076
+701229,CSX,1981-03-31,0.5138890147209167
+701230,CSX,1981-04-01,0.4976849853992462
+701231,CSX,1981-04-02,0.4849539995193481
+701232,CSX,1981-04-03,0.4826390147209167
+701233,CSX,1981-04-06,0.4710650146007538
+701234,CSX,1981-04-07,0.4803240001201629
+701235,CSX,1981-04-08,0.5
+701236,CSX,1981-04-09,0.5023149847984314
+701237,CSX,1981-04-10,0.4988430142402649
+701238,CSX,1981-04-13,0.4907410144805908
+701239,CSX,1981-04-14,0.4918980002403259
+701240,CSX,1981-04-15,0.5023149847984314
+701241,CSX,1981-04-16,0.4988430142402649
+701242,CSX,1981-04-20,0.4918980002403259
+701243,CSX,1981-04-21,0.481480985879898
+701244,CSX,1981-04-22,0.4826390147209167
+701245,CSX,1981-04-23,0.4907410144805908
+701246,CSX,1981-04-24,0.4976849853992462
+701247,CSX,1981-04-27,0.4907410144805908
+701248,CSX,1981-04-28,0.4907410144805908
+701249,CSX,1981-04-29,0.481480985879898
+701250,CSX,1981-04-30,0.4675930142402649
+701251,CSX,1981-05-01,0.4629630148410797
+701252,CSX,1981-05-04,0.4594910144805908
+701253,CSX,1981-05-05,0.4583329856395721
+701254,CSX,1981-05-06,0.4664349853992462
+701255,CSX,1981-05-07,0.4756940007209778
+701256,CSX,1981-05-08,0.4826390147209167
+701257,CSX,1981-05-11,0.4675930142402649
+701258,CSX,1981-05-12,0.4710650146007538
+701259,CSX,1981-05-13,0.4699069857597351
+701260,CSX,1981-05-14,0.4699069857597351
+701261,CSX,1981-05-15,0.4710650146007538
+701262,CSX,1981-05-18,0.4745369851589203
+701263,CSX,1981-05-19,0.4675930142402649
+701264,CSX,1981-05-20,0.4699069857597351
+701265,CSX,1981-05-21,0.4710650146007538
+701266,CSX,1981-05-22,0.4722220003604889
+701267,CSX,1981-05-26,0.481480985879898
+701268,CSX,1981-05-27,0.4872690141201019
+701269,CSX,1981-05-28,0.4930559992790222
+701270,CSX,1981-05-29,0.4965279996395111
+701271,CSX,1981-06-01,0.5023149847984314
+701272,CSX,1981-06-02,0.4942130148410797
+701273,CSX,1981-06-03,0.4791670143604278
+701274,CSX,1981-06-04,0.4837960004806518
+701275,CSX,1981-06-05,0.4872690141201019
+701276,CSX,1981-06-08,0.5023149847984314
+701277,CSX,1981-06-09,0.5046300292015076
+701278,CSX,1981-06-10,0.5057870149612427
+701279,CSX,1981-06-11,0.5150460004806519
+701280,CSX,1981-06-12,0.5196760296821594
+701281,CSX,1981-06-15,0.5104169845581055
+701282,CSX,1981-06-16,0.5104169845581055
+701283,CSX,1981-06-17,0.5104169845581055
+701284,CSX,1981-06-18,0.5138890147209167
+701285,CSX,1981-06-19,0.5115739703178406
+701286,CSX,1981-06-22,0.5092589855194092
+701287,CSX,1981-06-23,0.5138890147209167
+701288,CSX,1981-06-24,0.5104169845581055
+701289,CSX,1981-06-25,0.5115739703178406
+701290,CSX,1981-06-26,0.5115739703178406
+701291,CSX,1981-06-29,0.5057870149612427
+701292,CSX,1981-06-30,0.5104169845581055
+701293,CSX,1981-07-01,0.5115739703178406
+701294,CSX,1981-07-02,0.5034719705581665
+701295,CSX,1981-07-06,0.481480985879898
+701296,CSX,1981-07-07,0.4780089855194092
+701297,CSX,1981-07-08,0.481480985879898
+701298,CSX,1981-07-09,0.4907410144805908
+701299,CSX,1981-07-10,0.4976849853992462
+701300,CSX,1981-07-13,0.4953700006008148
+701301,CSX,1981-07-14,0.488425999879837
+701302,CSX,1981-07-15,0.4930559992790222
+701303,CSX,1981-07-16,0.4988430142402649
+701304,CSX,1981-07-17,0.4965279996395111
+701305,CSX,1981-07-20,0.4895829856395721
+701306,CSX,1981-07-21,0.488425999879837
+701307,CSX,1981-07-22,0.4861109852790832
+701308,CSX,1981-07-23,0.4722220003604889
+701309,CSX,1981-07-24,0.4768519997596741
+701310,CSX,1981-07-27,0.4849539995193481
+701311,CSX,1981-07-28,0.4872690141201019
+701312,CSX,1981-07-29,0.4837960004806518
+701313,CSX,1981-07-30,0.4861109852790832
+701314,CSX,1981-07-31,0.4837960004806518
+701315,CSX,1981-08-03,0.4722220003604889
+701316,CSX,1981-08-04,0.4675930142402649
+701317,CSX,1981-08-05,0.4699069857597351
+701318,CSX,1981-08-06,0.46875
+701319,CSX,1981-08-07,0.4664349853992462
+701320,CSX,1981-08-10,0.4606480002403259
+701321,CSX,1981-08-11,0.4479170143604278
+701322,CSX,1981-08-12,0.4537039995193481
+701323,CSX,1981-08-13,0.4594910144805908
+701324,CSX,1981-08-14,0.4641200006008148
+701325,CSX,1981-08-17,0.4537039995193481
+701326,CSX,1981-08-18,0.4490740001201629
+701327,CSX,1981-08-19,0.4606480002403259
+701328,CSX,1981-08-20,0.4594910144805908
+701329,CSX,1981-08-21,0.4490740001201629
+701330,CSX,1981-08-24,0.4351849853992462
+701331,CSX,1981-08-25,0.4363430142402649
+701332,CSX,1981-08-26,0.4432869851589203
+701333,CSX,1981-08-27,0.4351849853992462
+701334,CSX,1981-08-28,0.4340279996395111
+701335,CSX,1981-08-31,0.4340279996395111
+701336,CSX,1981-09-01,0.4293980002403259
+701337,CSX,1981-09-02,0.4340279996395111
+701338,CSX,1981-09-03,0.4305559992790222
+701339,CSX,1981-09-04,0.4340279996395111
+701340,CSX,1981-09-08,0.4201390147209167
+701341,CSX,1981-09-09,0.4201390147209167
+701342,CSX,1981-09-10,0.4247690141201019
+701343,CSX,1981-09-11,0.418980985879898
+701344,CSX,1981-09-14,0.4178240001201629
+701345,CSX,1981-09-15,0.4201390147209167
+701346,CSX,1981-09-16,0.4178240001201629
+701347,CSX,1981-09-17,0.4178240001201629
+701348,CSX,1981-09-18,0.418980985879898
+701349,CSX,1981-09-21,0.4155089855194092
+701350,CSX,1981-09-22,0.4097220003604889
+701351,CSX,1981-09-23,0.4120369851589203
+701352,CSX,1981-09-24,0.4166670143604278
+701353,CSX,1981-09-25,0.3981480002403259
+701354,CSX,1981-09-28,0.4074069857597351
+701355,CSX,1981-09-29,0.4236109852790832
+701356,CSX,1981-09-30,0.4236109852790832
+701357,CSX,1981-10-01,0.4328700006008148
+701358,CSX,1981-10-02,0.4490740001201629
+701359,CSX,1981-10-05,0.4513890147209167
+701360,CSX,1981-10-06,0.4537039995193481
+701361,CSX,1981-10-07,0.4606480002403259
+701362,CSX,1981-10-08,0.4768519997596741
+701363,CSX,1981-10-09,0.4861109852790832
+701364,CSX,1981-10-12,0.4976849853992462
+701365,CSX,1981-10-13,0.5
+701366,CSX,1981-10-14,0.4953700006008148
+701367,CSX,1981-10-15,0.5092589855194092
+701368,CSX,1981-10-16,0.5023149847984314
+701369,CSX,1981-10-19,0.4953700006008148
+701370,CSX,1981-10-20,0.5069440007209778
+701371,CSX,1981-10-21,0.5138890147209167
+701372,CSX,1981-10-22,0.5127310156822205
+701373,CSX,1981-10-23,0.5069440007209778
+701374,CSX,1981-10-26,0.5023149847984314
+701375,CSX,1981-10-27,0.5173609852790833
+701376,CSX,1981-10-28,0.5115739703178406
+701377,CSX,1981-10-29,0.5069440007209778
+701378,CSX,1981-10-30,0.5115739703178406
+701379,CSX,1981-11-02,0.5173609852790833
+701380,CSX,1981-11-03,0.5162039995193481
+701381,CSX,1981-11-04,0.5115739703178406
+701382,CSX,1981-11-05,0.5162039995193481
+701383,CSX,1981-11-06,0.5162039995193481
+701384,CSX,1981-11-09,0.5185189843177795
+701385,CSX,1981-11-10,0.5162039995193481
+701386,CSX,1981-11-11,0.5370370149612427
+701387,CSX,1981-11-12,0.5509260296821594
+701388,CSX,1981-11-13,0.5381940007209778
+701389,CSX,1981-11-16,0.5208330154418945
+701390,CSX,1981-11-17,0.5219910144805908
+701391,CSX,1981-11-18,0.5231480002403259
+701392,CSX,1981-11-19,0.5231480002403259
+701393,CSX,1981-11-20,0.5405089855194092
+701394,CSX,1981-11-23,0.5462960004806519
+701395,CSX,1981-11-24,0.5439810156822205
+701396,CSX,1981-11-25,0.5370370149612427
+701397,CSX,1981-11-27,0.53125
+701398,CSX,1981-11-30,0.5370370149612427
+701399,CSX,1981-12-01,0.5462960004806519
+701400,CSX,1981-12-02,0.5439810156822205
+701401,CSX,1981-12-03,0.5428239703178406
+701402,CSX,1981-12-04,0.5358800292015076
+701403,CSX,1981-12-07,0.5358800292015076
+701404,CSX,1981-12-08,0.5381940007209778
+701405,CSX,1981-12-09,0.5462960004806519
+701406,CSX,1981-12-10,0.5520830154418945
+701407,CSX,1981-12-11,0.5462960004806519
+701408,CSX,1981-12-14,0.5416669845581055
+701409,CSX,1981-12-15,0.5393519997596741
+701410,CSX,1981-12-16,0.5462960004806519
+701411,CSX,1981-12-17,0.5543980002403259
+701412,CSX,1981-12-18,0.5462960004806519
+701413,CSX,1981-12-21,0.5428239703178406
+701414,CSX,1981-12-22,0.5358800292015076
+701415,CSX,1981-12-23,0.5358800292015076
+701416,CSX,1981-12-24,0.5347219705581665
+701417,CSX,1981-12-28,0.5300930142402649
+701418,CSX,1981-12-29,0.5219910144805908
+701419,CSX,1981-12-30,0.5300930142402649
+701420,CSX,1981-12-31,0.5370370149612427
+701421,CSX,1982-01-04,0.5474539995193481
+701422,CSX,1982-01-05,0.5335649847984314
+701423,CSX,1982-01-06,0.5405089855194092
+701424,CSX,1982-01-07,0.5347219705581665
+701425,CSX,1982-01-08,0.5324069857597351
+701426,CSX,1982-01-11,0.5092589855194092
+701427,CSX,1982-01-12,0.5092589855194092
+701428,CSX,1982-01-13,0.4837960004806518
+701429,CSX,1982-01-14,0.4872690141201019
+701430,CSX,1982-01-15,0.4965279996395111
+701431,CSX,1982-01-18,0.5023149847984314
+701432,CSX,1982-01-19,0.5094040036201477
+701433,CSX,1982-01-20,0.5034719705581665
+701434,CSX,1982-01-21,0.5034719705581665
+701435,CSX,1982-01-22,0.4965279996395111
+701436,CSX,1982-01-25,0.4930559992790222
+701437,CSX,1982-01-26,0.4907410144805908
+701438,CSX,1982-01-27,0.4918980002403259
+701439,CSX,1982-01-28,0.5092589855194092
+701440,CSX,1982-01-29,0.5196760296821594
+701441,CSX,1982-02-01,0.5092589855194092
+701442,CSX,1982-02-02,0.5162039995193481
+701443,CSX,1982-02-03,0.5138890147209167
+701444,CSX,1982-02-04,0.5011569857597351
+701445,CSX,1982-02-05,0.5104169845581055
+701446,CSX,1982-02-08,0.5011569857597351
+701447,CSX,1982-02-09,0.4976849853992462
+701448,CSX,1982-02-10,0.5
+701449,CSX,1982-02-11,0.5023149847984314
+701450,CSX,1982-02-12,0.5057870149612427
+701451,CSX,1982-02-16,0.5034719705581665
+701452,CSX,1982-02-17,0.5092589855194092
+701453,CSX,1982-02-18,0.5138890147209167
+701454,CSX,1982-02-19,0.5034719705581665
+701455,CSX,1982-02-22,0.481480985879898
+701456,CSX,1982-02-23,0.4664349853992462
+701457,CSX,1982-02-24,0.4652779996395111
+701458,CSX,1982-02-25,0.4664349853992462
+701459,CSX,1982-02-26,0.4641200006008148
+701460,CSX,1982-03-01,0.4606480002403259
+701461,CSX,1982-03-02,0.4652779996395111
+701462,CSX,1982-03-03,0.4351849853992462
+701463,CSX,1982-03-04,0.4212960004806518
+701464,CSX,1982-03-05,0.4050930142402649
+701465,CSX,1982-03-08,0.394675999879837
+701466,CSX,1982-03-09,0.4074069857597351
+701467,CSX,1982-03-10,0.4074069857597351
+701468,CSX,1982-03-11,0.4166670143604278
+701469,CSX,1982-03-12,0.4108799993991852
+701470,CSX,1982-03-15,0.4097220003604889
+701471,CSX,1982-03-16,0.4178240001201629
+701472,CSX,1982-03-17,0.4155089855194092
+701473,CSX,1982-03-18,0.4201390147209167
+701474,CSX,1982-03-19,0.4201390147209167
+701475,CSX,1982-03-22,0.4363430142402649
+701476,CSX,1982-03-23,0.4409720003604889
+701477,CSX,1982-03-24,0.4421299993991852
+701478,CSX,1982-03-25,0.4351849853992462
+701479,CSX,1982-03-26,0.425925999879837
+701480,CSX,1982-03-29,0.425925999879837
+701481,CSX,1982-03-30,0.4166670143604278
+701482,CSX,1982-03-31,0.4074069857597351
+701483,CSX,1982-04-01,0.4039349853992462
+701484,CSX,1982-04-02,0.4050930142402649
+701485,CSX,1982-04-05,0.4097220003604889
+701486,CSX,1982-04-06,0.4247690141201019
+701487,CSX,1982-04-07,0.4247690141201019
+701488,CSX,1982-04-08,0.4386569857597351
+701489,CSX,1982-04-12,0.4351849853992462
+701490,CSX,1982-04-13,0.4351849853992462
+701491,CSX,1982-04-14,0.4340279996395111
+701492,CSX,1982-04-15,0.4328700006008148
+701493,CSX,1982-04-16,0.4375
+701494,CSX,1982-04-19,0.4421299993991852
+701495,CSX,1982-04-20,0.4421299993991852
+701496,CSX,1982-04-21,0.4305559992790222
+701497,CSX,1982-04-22,0.4317130148410797
+701498,CSX,1982-04-23,0.4386569857597351
+701499,CSX,1982-04-26,0.4421299993991852
+701500,CSX,1982-04-27,0.4398150146007538
+701501,CSX,1982-04-28,0.4351849853992462
+701502,CSX,1982-04-29,0.4351849853992462
+701503,CSX,1982-04-30,0.4375
+701504,CSX,1982-05-03,0.4386569857597351
+701505,CSX,1982-05-04,0.4340279996395111
+701506,CSX,1982-05-05,0.4340279996395111
+701507,CSX,1982-05-06,0.4363430142402649
+701508,CSX,1982-05-07,0.4398150146007538
+701509,CSX,1982-05-10,0.4317130148410797
+701510,CSX,1982-05-11,0.4224539995193481
+701511,CSX,1982-05-12,0.4224539995193481
+701512,CSX,1982-05-13,0.4027779996395111
+701513,CSX,1982-05-14,0.3935190141201019
+701514,CSX,1982-05-17,0.3958329856395721
+701515,CSX,1982-05-18,0.3865740001201629
+701516,CSX,1982-05-19,0.3865740001201629
+701517,CSX,1982-05-20,0.3796299993991852
+701518,CSX,1982-05-21,0.3761569857597351
+701519,CSX,1982-05-24,0.3842589855194092
+701520,CSX,1982-05-25,0.3842589855194092
+701521,CSX,1982-05-26,0.375
+701522,CSX,1982-05-27,0.3842589855194092
+701523,CSX,1982-05-28,0.3773150146007538
+701524,CSX,1982-06-01,0.3761569857597351
+701525,CSX,1982-06-02,0.3773150146007538
+701526,CSX,1982-06-03,0.3784720003604889
+701527,CSX,1982-06-04,0.3773150146007538
+701528,CSX,1982-06-07,0.3703700006008148
+701529,CSX,1982-06-08,0.3645829856395721
+701530,CSX,1982-06-09,0.3622690141201019
+701531,CSX,1982-06-10,0.3587960004806518
+701532,CSX,1982-06-11,0.3611109852790832
+701533,CSX,1982-06-14,0.3495369851589203
+701534,CSX,1982-06-15,0.3414349853992462
+701535,CSX,1982-06-16,0.3402779996395111
+701536,CSX,1982-06-17,0.3449069857597351
+701537,CSX,1982-06-18,0.3495369851589203
+701538,CSX,1982-06-21,0.3460650146007538
+701539,CSX,1982-06-22,0.3576390147209167
+701540,CSX,1982-06-23,0.356480985879898
+701541,CSX,1982-06-24,0.356480985879898
+701542,CSX,1982-06-25,0.3599539995193481
+701543,CSX,1982-06-28,0.3611109852790832
+701544,CSX,1982-06-29,0.3599539995193481
+701545,CSX,1982-06-30,0.3611109852790832
+701546,CSX,1982-07-01,0.3587960004806518
+701547,CSX,1982-07-02,0.3541670143604278
+701548,CSX,1982-07-06,0.3541670143604278
+701549,CSX,1982-07-07,0.3553240001201629
+701550,CSX,1982-07-08,0.3518519997596741
+701551,CSX,1982-07-09,0.363425999879837
+701552,CSX,1982-07-12,0.3657410144805908
+701553,CSX,1982-07-13,0.3587960004806518
+701554,CSX,1982-07-14,0.3599539995193481
+701555,CSX,1982-07-15,0.356480985879898
+701556,CSX,1982-07-16,0.3576390147209167
+701557,CSX,1982-07-19,0.3518519997596741
+701558,CSX,1982-07-20,0.3495369851589203
+701559,CSX,1982-07-21,0.3506940007209778
+701560,CSX,1982-07-22,0.3541670143604278
+701561,CSX,1982-07-23,0.3553240001201629
+701562,CSX,1982-07-26,0.356480985879898
+701563,CSX,1982-07-27,0.3518519997596741
+701564,CSX,1982-07-28,0.3460650146007538
+701565,CSX,1982-07-29,0.3541670143604278
+701566,CSX,1982-07-30,0.3518519997596741
+701567,CSX,1982-08-02,0.3541670143604278
+701568,CSX,1982-08-03,0.3576390147209167
+701569,CSX,1982-08-04,0.3541670143604278
+701570,CSX,1982-08-05,0.3449069857597351
+701571,CSX,1982-08-06,0.3414349853992462
+701572,CSX,1982-08-09,0.3391200006008148
+701573,CSX,1982-08-10,0.3425930142402649
+701574,CSX,1982-08-11,0.3449069857597351
+701575,CSX,1982-08-12,0.3449069857597351
+701576,CSX,1982-08-13,0.3518519997596741
+701577,CSX,1982-08-16,0.3541670143604278
+701578,CSX,1982-08-17,0.3657410144805908
+701579,CSX,1982-08-18,0.375
+701580,CSX,1982-08-19,0.3703700006008148
+701581,CSX,1982-08-20,0.3784720003604889
+701582,CSX,1982-08-23,0.4027779996395111
+701583,CSX,1982-08-24,0.4027779996395111
+701584,CSX,1982-08-25,0.4097220003604889
+701585,CSX,1982-08-26,0.418980985879898
+701586,CSX,1982-08-27,0.4097220003604889
+701587,CSX,1982-08-30,0.4074069857597351
+701588,CSX,1982-08-31,0.4143519997596741
+701589,CSX,1982-09-01,0.4166670143604278
+701590,CSX,1982-09-02,0.4247690141201019
+701591,CSX,1982-09-03,0.4351849853992462
+701592,CSX,1982-09-07,0.4236109852790832
+701593,CSX,1982-09-08,0.4317130148410797
+701594,CSX,1982-09-09,0.4340279996395111
+701595,CSX,1982-09-10,0.4293980002403259
+701596,CSX,1982-09-13,0.4282410144805908
+701597,CSX,1982-09-14,0.425925999879837
+701598,CSX,1982-09-15,0.4224539995193481
+701599,CSX,1982-09-16,0.4050930142402649
+701600,CSX,1982-09-17,0.3912039995193481
+701601,CSX,1982-09-20,0.4050930142402649
+701602,CSX,1982-09-21,0.418980985879898
+701603,CSX,1982-09-22,0.425925999879837
+701604,CSX,1982-09-23,0.4247690141201019
+701605,CSX,1982-09-24,0.4155089855194092
+701606,CSX,1982-09-27,0.4131940007209778
+701607,CSX,1982-09-28,0.4074069857597351
+701608,CSX,1982-09-29,0.3993059992790222
+701609,CSX,1982-09-30,0.3981480002403259
+701610,CSX,1982-10-01,0.4027779996395111
+701611,CSX,1982-10-04,0.3993059992790222
+701612,CSX,1982-10-05,0.3981480002403259
+701613,CSX,1982-10-06,0.40625
+701614,CSX,1982-10-07,0.4224539995193481
+701615,CSX,1982-10-08,0.4421299993991852
+701616,CSX,1982-10-11,0.4537039995193481
+701617,CSX,1982-10-12,0.4618059992790222
+701618,CSX,1982-10-13,0.4583329856395721
+701619,CSX,1982-10-14,0.4594910144805908
+701620,CSX,1982-10-15,0.4606480002403259
+701621,CSX,1982-10-18,0.46875
+701622,CSX,1982-10-19,0.4710650146007538
+701623,CSX,1982-10-20,0.4907410144805908
+701624,CSX,1982-10-21,0.5104169845581055
+701625,CSX,1982-10-22,0.5289350152015686
+701626,CSX,1982-10-25,0.5069440007209778
+701627,CSX,1982-10-26,0.5092589855194092
+701628,CSX,1982-10-27,0.5011569857597351
+701629,CSX,1982-10-28,0.4930559992790222
+701630,CSX,1982-10-29,0.4942130148410797
+701631,CSX,1982-11-01,0.5069440007209778
+701632,CSX,1982-11-02,0.5138890147209167
+701633,CSX,1982-11-03,0.5324069857597351
+701634,CSX,1982-11-04,0.5300930142402649
+701635,CSX,1982-11-05,0.5266199707984924
+701636,CSX,1982-11-08,0.5115739703178406
+701637,CSX,1982-11-09,0.5023149847984314
+701638,CSX,1982-11-10,0.4907410144805908
+701639,CSX,1982-11-11,0.4953700006008148
+701640,CSX,1982-11-12,0.4976849853992462
+701641,CSX,1982-11-15,0.4953700006008148
+701642,CSX,1982-11-16,0.4907410144805908
+701643,CSX,1982-11-17,0.5023149847984314
+701644,CSX,1982-11-18,0.4976849853992462
+701645,CSX,1982-11-19,0.4930559992790222
+701646,CSX,1982-11-22,0.4745369851589203
+701647,CSX,1982-11-23,0.46875
+701648,CSX,1982-11-24,0.4722220003604889
+701649,CSX,1982-11-26,0.4780089855194092
+701650,CSX,1982-11-29,0.4699069857597351
+701651,CSX,1982-11-30,0.4837960004806518
+701652,CSX,1982-12-01,0.5069440007209778
+701653,CSX,1982-12-02,0.5023149847984314
+701654,CSX,1982-12-03,0.5104169845581055
+701655,CSX,1982-12-06,0.5092589855194092
+701656,CSX,1982-12-07,0.5023149847984314
+701657,CSX,1982-12-08,0.4907410144805908
+701658,CSX,1982-12-09,0.4699069857597351
+701659,CSX,1982-12-10,0.4710650146007538
+701660,CSX,1982-12-13,0.4756940007209778
+701661,CSX,1982-12-14,0.4618059992790222
+701662,CSX,1982-12-15,0.4652779996395111
+701663,CSX,1982-12-16,0.4560190141201019
+701664,CSX,1982-12-17,0.4606480002403259
+701665,CSX,1982-12-20,0.4560190141201019
+701666,CSX,1982-12-21,0.4641200006008148
+701667,CSX,1982-12-22,0.4629630148410797
+701668,CSX,1982-12-23,0.4768519997596741
+701669,CSX,1982-12-27,0.481480985879898
+701670,CSX,1982-12-28,0.4803240001201629
+701671,CSX,1982-12-29,0.4837960004806518
+701672,CSX,1982-12-30,0.4780089855194092
+701673,CSX,1982-12-31,0.4733799993991852
+701674,CSX,1983-01-03,0.4629630148410797
+701675,CSX,1983-01-04,0.4629630148410797
+701676,CSX,1983-01-05,0.4513890147209167
+701677,CSX,1983-01-06,0.4895829856395721
+701678,CSX,1983-01-07,0.4907410144805908
+701679,CSX,1983-01-10,0.5
+701680,CSX,1983-01-11,0.4976849853992462
+701681,CSX,1983-01-12,0.5092589855194092
+701682,CSX,1983-01-13,0.5046300292015076
+701683,CSX,1983-01-14,0.5127310156822205
+701684,CSX,1983-01-17,0.5115739703178406
+701685,CSX,1983-01-18,0.5046300292015076
+701686,CSX,1983-01-19,0.4895829856395721
+701687,CSX,1983-01-20,0.5
+701688,CSX,1983-01-21,0.4918980002403259
+701689,CSX,1983-01-24,0.4872690141201019
+701690,CSX,1983-01-25,0.4942130148410797
+701691,CSX,1983-01-26,0.4872690141201019
+701692,CSX,1983-01-27,0.4942130148410797
+701693,CSX,1983-01-28,0.4907410144805908
+701694,CSX,1983-01-31,0.4861109852790832
+701695,CSX,1983-02-01,0.4768519997596741
+701696,CSX,1983-02-02,0.4652779996395111
+701697,CSX,1983-02-03,0.4976849853992462
+701698,CSX,1983-02-04,0.5046300292015076
+701699,CSX,1983-02-07,0.5011569857597351
+701700,CSX,1983-02-08,0.4988430142402649
+701701,CSX,1983-02-09,0.4953700006008148
+701702,CSX,1983-02-10,0.5092589855194092
+701703,CSX,1983-02-11,0.5162039995193481
+701704,CSX,1983-02-14,0.5196760296821594
+701705,CSX,1983-02-15,0.5081019997596741
+701706,CSX,1983-02-16,0.5127310156822205
+701707,CSX,1983-02-17,0.5127310156822205
+701708,CSX,1983-02-18,0.5104169845581055
+701709,CSX,1983-02-22,0.5081019997596741
+701710,CSX,1983-02-23,0.5185189843177795
+701711,CSX,1983-02-24,0.5277780294418335
+701712,CSX,1983-02-25,0.5277780294418335
+701713,CSX,1983-02-28,0.5289350152015686
+701714,CSX,1983-03-01,0.5266199707984924
+701715,CSX,1983-03-02,0.5208330154418945
+701716,CSX,1983-03-03,0.5324069857597351
+701717,CSX,1983-03-04,0.5300930142402649
+701718,CSX,1983-03-07,0.5370370149612427
+701719,CSX,1983-03-08,0.5266199707984924
+701720,CSX,1983-03-09,0.5254629850387573
+701721,CSX,1983-03-10,0.5254629850387573
+701722,CSX,1983-03-11,0.5243059992790222
+701723,CSX,1983-03-14,0.5243059992790222
+701724,CSX,1983-03-15,0.5208330154418945
+701725,CSX,1983-03-16,0.5219910144805908
+701726,CSX,1983-03-17,0.5243059992790222
+701727,CSX,1983-03-18,0.5324069857597351
+701728,CSX,1983-03-21,0.5347219705581665
+701729,CSX,1983-03-22,0.5532410144805908
+701730,CSX,1983-03-23,0.5555559992790222
+701731,CSX,1983-03-24,0.5625
+701732,CSX,1983-03-25,0.5567129850387573
+701733,CSX,1983-03-28,0.5555559992790222
+701734,CSX,1983-03-29,0.5567129850387573
+701735,CSX,1983-03-30,0.5601850152015686
+701736,CSX,1983-03-31,0.5555559992790222
+701737,CSX,1983-04-04,0.5555559992790222
+701738,CSX,1983-04-05,0.5486109852790833
+701739,CSX,1983-04-06,0.5520830154418945
+701740,CSX,1983-04-07,0.5474539995193481
+701741,CSX,1983-04-08,0.5393519997596741
+701742,CSX,1983-04-11,0.5451390147209167
+701743,CSX,1983-04-12,0.5555559992790222
+701744,CSX,1983-04-13,0.5706019997596741
+701745,CSX,1983-04-14,0.5879629850387573
+701746,CSX,1983-04-15,0.5821760296821594
+701747,CSX,1983-04-18,0.5798609852790833
+701748,CSX,1983-04-19,0.5810189843177795
+701749,CSX,1983-04-20,0.5844910144805908
+701750,CSX,1983-04-21,0.5960649847984314
+701751,CSX,1983-04-22,0.5891199707984924
+701752,CSX,1983-04-25,0.5868059992790222
+701753,CSX,1983-04-26,0.5949069857597351
+701754,CSX,1983-04-27,0.5960649847984314
+701755,CSX,1983-04-28,0.6041669845581055
+701756,CSX,1983-04-29,0.6006940007209778
+701757,CSX,1983-05-02,0.5810189843177795
+701758,CSX,1983-05-03,0.5763890147209167
+701759,CSX,1983-05-04,0.5833330154418945
+701760,CSX,1983-05-05,0.6018519997596741
+701761,CSX,1983-05-06,0.6111109852790833
+701762,CSX,1983-05-09,0.6064810156822205
+701763,CSX,1983-05-10,0.6111109852790833
+701764,CSX,1983-05-11,0.6099539995193481
+701765,CSX,1983-05-12,0.6122689843177795
+701766,CSX,1983-05-13,0.6261569857597351
+701767,CSX,1983-05-16,0.6168980002403259
+701768,CSX,1983-05-17,0.6284719705581665
+701769,CSX,1983-05-18,0.6307870149612427
+701770,CSX,1983-05-19,0.6284719705581665
+701771,CSX,1983-05-20,0.6296300292015076
+701772,CSX,1983-05-23,0.6273149847984314
+701773,CSX,1983-05-24,0.6469910144805908
+701774,CSX,1983-05-25,0.6574069857597351
+701775,CSX,1983-05-26,0.6689810156822205
+701776,CSX,1983-05-27,0.6446760296821594
+701777,CSX,1983-05-31,0.6377310156822205
+701778,CSX,1983-06-01,0.6261569857597351
+701779,CSX,1983-06-02,0.6307870149612427
+701780,CSX,1983-06-03,0.6296300292015076
+701781,CSX,1983-06-06,0.6331019997596741
+701782,CSX,1983-06-07,0.6111109852790833
+701783,CSX,1983-06-08,0.5983800292015076
+701784,CSX,1983-06-09,0.6168980002403259
+701785,CSX,1983-06-10,0.6307870149612427
+701786,CSX,1983-06-13,0.6307870149612427
+701787,CSX,1983-06-14,0.6342589855194092
+701788,CSX,1983-06-15,0.6412039995193481
+701789,CSX,1983-06-16,0.6516199707984924
+701790,CSX,1983-06-17,0.6469910144805908
+701791,CSX,1983-06-20,0.6620370149612427
+701792,CSX,1983-06-21,0.6550930142402649
+701793,CSX,1983-06-22,0.65625
+701794,CSX,1983-06-23,0.6527780294418335
+701795,CSX,1983-06-24,0.6574069857597351
+701796,CSX,1983-06-27,0.6527780294418335
+701797,CSX,1983-06-28,0.6435189843177795
+701798,CSX,1983-06-29,0.6469910144805908
+701799,CSX,1983-06-30,0.6631940007209778
+701800,CSX,1983-07-01,0.6597219705581665
+701801,CSX,1983-07-05,0.6423609852790833
+701802,CSX,1983-07-06,0.6377310156822205
+701803,CSX,1983-07-07,0.6111109852790833
+701804,CSX,1983-07-08,0.6284719705581665
+701805,CSX,1983-07-11,0.6296300292015076
+701806,CSX,1983-07-12,0.6203699707984924
+701807,CSX,1983-07-13,0.6273149847984314
+701808,CSX,1983-07-14,0.6331019997596741
+701809,CSX,1983-07-15,0.625
+701810,CSX,1983-07-18,0.6342589855194092
+701811,CSX,1983-07-19,0.6481480002403259
+701812,CSX,1983-07-20,0.6631940007209778
+701813,CSX,1983-07-21,0.6597219705581665
+701814,CSX,1983-07-22,0.6481480002403259
+701815,CSX,1983-07-25,0.65625
+701816,CSX,1983-07-26,0.6655089855194092
+701817,CSX,1983-07-27,0.6574069857597351
+701818,CSX,1983-07-28,0.6412039995193481
+701819,CSX,1983-07-29,0.6226850152015686
+701820,CSX,1983-08-01,0.6261569857597351
+701821,CSX,1983-08-02,0.6342589855194092
+701822,CSX,1983-08-03,0.6736109852790833
+701823,CSX,1983-08-04,0.6504629850387573
+701824,CSX,1983-08-05,0.6342589855194092
+701825,CSX,1983-08-08,0.6273149847984314
+701826,CSX,1983-08-09,0.625
+701827,CSX,1983-08-10,0.6388890147209167
+701828,CSX,1983-08-11,0.6354169845581055
+701829,CSX,1983-08-12,0.6435189843177795
+701830,CSX,1983-08-15,0.6342589855194092
+701831,CSX,1983-08-16,0.6365739703178406
+701832,CSX,1983-08-17,0.6307870149612427
+701833,CSX,1983-08-18,0.6331019997596741
+701834,CSX,1983-08-19,0.6354169845581055
+701835,CSX,1983-08-22,0.6342589855194092
+701836,CSX,1983-08-23,0.625
+701837,CSX,1983-08-24,0.6203699707984924
+701838,CSX,1983-08-25,0.6180559992790222
+701839,CSX,1983-08-26,0.6203699707984924
+701840,CSX,1983-08-29,0.6284719705581665
+701841,CSX,1983-08-30,0.6307870149612427
+701842,CSX,1983-08-31,0.6388890147209167
+701843,CSX,1983-09-01,0.6412039995193481
+701844,CSX,1983-09-02,0.6412039995193481
+701845,CSX,1983-09-06,0.6620370149612427
+701846,CSX,1983-09-07,0.6759260296821594
+701847,CSX,1983-09-08,0.6689810156822205
+701848,CSX,1983-09-09,0.6666669845581055
+701849,CSX,1983-09-12,0.6631940007209778
+701850,CSX,1983-09-13,0.6643519997596741
+701851,CSX,1983-09-14,0.6655089855194092
+701852,CSX,1983-09-15,0.6655089855194092
+701853,CSX,1983-09-16,0.6724539995193481
+701854,CSX,1983-09-19,0.6921300292015076
+701855,CSX,1983-09-20,0.7129629850387573
+701856,CSX,1983-09-21,0.6828699707984924
+701857,CSX,1983-09-22,0.6909719705581665
+701858,CSX,1983-09-23,0.6886569857597351
+701859,CSX,1983-09-26,0.6886569857597351
+701860,CSX,1983-09-27,0.6817129850387573
+701861,CSX,1983-09-28,0.6863430142402649
+701862,CSX,1983-09-29,0.6875
+701863,CSX,1983-09-30,0.6805559992790222
+701864,CSX,1983-10-03,0.6770830154418945
+701865,CSX,1983-10-04,0.6863430142402649
+701866,CSX,1983-10-05,0.6875
+701867,CSX,1983-10-06,0.7013890147209167
+701868,CSX,1983-10-07,0.7025460004806519
+701869,CSX,1983-10-10,0.7013890147209167
+701870,CSX,1983-10-11,0.6875
+701871,CSX,1983-10-12,0.6817129850387573
+701872,CSX,1983-10-13,0.6712960004806519
+701873,CSX,1983-10-14,0.6793980002403259
+701874,CSX,1983-10-17,0.6851850152015686
+701875,CSX,1983-10-18,0.6909719705581665
+701876,CSX,1983-10-19,0.6956019997596741
+701877,CSX,1983-10-20,0.6967589855194092
+701878,CSX,1983-10-21,0.6863430142402649
+701879,CSX,1983-10-24,0.6967589855194092
+701880,CSX,1983-10-25,0.6967589855194092
+701881,CSX,1983-10-26,0.6666669845581055
+701882,CSX,1983-10-27,0.6736109852790833
+701883,CSX,1983-10-28,0.6736109852790833
+701884,CSX,1983-10-31,0.6736109852790833
+701885,CSX,1983-11-01,0.6736109852790833
+701886,CSX,1983-11-02,0.6736109852790833
+701887,CSX,1983-11-03,0.6666669845581055
+701888,CSX,1983-11-04,0.6770830154418945
+701889,CSX,1983-11-07,0.6770830154418945
+701890,CSX,1983-11-08,0.6805559992790222
+701891,CSX,1983-11-09,0.6736109852790833
+701892,CSX,1983-11-10,0.6631940007209778
+701893,CSX,1983-11-11,0.6840280294418335
+701894,CSX,1983-11-14,0.7083330154418945
+701895,CSX,1983-11-15,0.7083330154418945
+701896,CSX,1983-11-16,0.71875
+701897,CSX,1983-11-17,0.6944440007209778
+701898,CSX,1983-11-18,0.7013890147209167
+701899,CSX,1983-11-21,0.7361109852790833
+701900,CSX,1983-11-22,0.7638890147209167
+701901,CSX,1983-11-23,0.75
+701902,CSX,1983-11-25,0.7361109852790833
+701903,CSX,1983-11-28,0.7291669845581055
+701904,CSX,1983-11-29,0.75
+701905,CSX,1983-11-30,0.7465280294418335
+701906,CSX,1983-12-01,0.7222219705581665
+701907,CSX,1983-12-02,0.7048609852790833
+701908,CSX,1983-12-05,0.7118059992790222
+701909,CSX,1983-12-06,0.7256940007209778
+701910,CSX,1983-12-07,0.7361109852790833
+701911,CSX,1983-12-08,0.7395830154418945
+701912,CSX,1983-12-09,0.7361109852790833
+701913,CSX,1983-12-12,0.7465280294418335
+701914,CSX,1983-12-13,0.75
+701915,CSX,1983-12-14,0.7361109852790833
+701916,CSX,1983-12-15,0.7118059992790222
+701917,CSX,1983-12-16,0.7256940007209778
+701918,CSX,1983-12-19,0.7222219705581665
+701919,CSX,1983-12-20,0.7291669845581055
+701920,CSX,1983-12-21,0.7395830154418945
+701921,CSX,1983-12-22,0.6979169845581055
+701922,CSX,1983-12-23,0.7083330154418945
+701923,CSX,1983-12-27,0.7118059992790222
+701924,CSX,1983-12-28,0.6944440007209778
+701925,CSX,1983-12-29,0.6944440007209778
+701926,CSX,1983-12-30,0.6875
+701927,CSX,1984-01-03,0.6701390147209167
+701928,CSX,1984-01-04,0.6736109852790833
+701929,CSX,1984-01-05,0.6979169845581055
+701930,CSX,1984-01-06,0.7256940007209778
+701931,CSX,1984-01-09,0.7256940007209778
+701932,CSX,1984-01-10,0.6979169845581055
+701933,CSX,1984-01-11,0.6909719705581665
+701934,CSX,1984-01-12,0.7048609852790833
+701935,CSX,1984-01-13,0.6909719705581665
+701936,CSX,1984-01-16,0.6840280294418335
+701937,CSX,1984-01-17,0.7013890147209167
+701938,CSX,1984-01-18,0.6909719705581665
+701939,CSX,1984-01-19,0.6944440007209778
+701940,CSX,1984-01-20,0.6805559992790222
+701941,CSX,1984-01-23,0.6666669845581055
+701942,CSX,1984-01-24,0.6631940007209778
+701943,CSX,1984-01-25,0.6597219705581665
+701944,CSX,1984-01-26,0.6354169845581055
+701945,CSX,1984-01-27,0.6319440007209778
+701946,CSX,1984-01-30,0.5972219705581665
+701947,CSX,1984-01-31,0.625
+701948,CSX,1984-02-01,0.6354169845581055
+701949,CSX,1984-02-02,0.65625
+701950,CSX,1984-02-03,0.6111109852790833
+701951,CSX,1984-02-06,0.6111109852790833
+701952,CSX,1984-02-07,0.6215280294418335
+701953,CSX,1984-02-08,0.6006940007209778
+701954,CSX,1984-02-09,0.6041669845581055
+701955,CSX,1984-02-10,0.6111109852790833
+701956,CSX,1984-02-13,0.6145830154418945
+701957,CSX,1984-02-14,0.6284719705581665
+701958,CSX,1984-02-15,0.6319440007209778
+701959,CSX,1984-02-16,0.6354169845581055
+701960,CSX,1984-02-17,0.625
+701961,CSX,1984-02-21,0.6111109852790833
+701962,CSX,1984-02-22,0.5763890147209167
+701963,CSX,1984-02-23,0.5868059992790222
+701964,CSX,1984-02-24,0.6145830154418945
+701965,CSX,1984-02-27,0.6215280294418335
+701966,CSX,1984-02-28,0.6041669845581055
+701967,CSX,1984-02-29,0.5972219705581665
+701968,CSX,1984-03-01,0.5902780294418335
+701969,CSX,1984-03-02,0.5902780294418335
+701970,CSX,1984-03-05,0.59375
+701971,CSX,1984-03-06,0.5902780294418335
+701972,CSX,1984-03-07,0.5625
+701973,CSX,1984-03-08,0.5798609852790833
+701974,CSX,1984-03-09,0.5694440007209778
+701975,CSX,1984-03-12,0.59375
+701976,CSX,1984-03-13,0.6006940007209778
+701977,CSX,1984-03-14,0.6076390147209167
+701978,CSX,1984-03-15,0.6180559992790222
+701979,CSX,1984-03-16,0.6458330154418945
+701980,CSX,1984-03-19,0.625
+701981,CSX,1984-03-20,0.6423609852790833
+701982,CSX,1984-03-21,0.6354169845581055
+701983,CSX,1984-03-22,0.6215280294418335
+701984,CSX,1984-03-23,0.6180559992790222
+701985,CSX,1984-03-26,0.6006940007209778
+701986,CSX,1984-03-27,0.6111109852790833
+701987,CSX,1984-03-28,0.6527780294418335
+701988,CSX,1984-03-29,0.6527780294418335
+701989,CSX,1984-03-30,0.6527780294418335
+701990,CSX,1984-04-02,0.65625
+701991,CSX,1984-04-03,0.6458330154418945
+701992,CSX,1984-04-04,0.6354169845581055
+701993,CSX,1984-04-05,0.6076390147209167
+701994,CSX,1984-04-06,0.6076390147209167
+701995,CSX,1984-04-09,0.6180559992790222
+701996,CSX,1984-04-10,0.6284719705581665
+701997,CSX,1984-04-11,0.6145830154418945
+701998,CSX,1984-04-12,0.6423609852790833
+701999,CSX,1984-04-13,0.6388890147209167
+702000,CSX,1984-04-16,0.6388890147209167
+702001,CSX,1984-04-17,0.6388890147209167
+702002,CSX,1984-04-18,0.625
+702003,CSX,1984-04-19,0.6284719705581665
+702004,CSX,1984-04-23,0.6215280294418335
+702005,CSX,1984-04-24,0.6354169845581055
+702006,CSX,1984-04-25,0.6215280294418335
+702007,CSX,1984-04-26,0.6354169845581055
+702008,CSX,1984-04-27,0.625
+702009,CSX,1984-04-30,0.6284719705581665
+702010,CSX,1984-05-01,0.6597219705581665
+702011,CSX,1984-05-02,0.65625
+702012,CSX,1984-05-03,0.6423609852790833
+702013,CSX,1984-05-04,0.6388890147209167
+702014,CSX,1984-05-07,0.6458330154418945
+702015,CSX,1984-05-08,0.6388890147209167
+702016,CSX,1984-05-09,0.6423609852790833
+702017,CSX,1984-05-10,0.6354169845581055
+702018,CSX,1984-05-11,0.625
+702019,CSX,1984-05-14,0.625
+702020,CSX,1984-05-15,0.6215280294418335
+702021,CSX,1984-05-16,0.625
+702022,CSX,1984-05-17,0.6180559992790222
+702023,CSX,1984-05-18,0.6215280294418335
+702024,CSX,1984-05-21,0.5972219705581665
+702025,CSX,1984-05-22,0.6006940007209778
+702026,CSX,1984-05-23,0.5972219705581665
+702027,CSX,1984-05-24,0.5659719705581665
+702028,CSX,1984-05-25,0.5729169845581055
+702029,CSX,1984-05-29,0.5798609852790833
+702030,CSX,1984-05-30,0.5972219705581665
+702031,CSX,1984-05-31,0.5798609852790833
+702032,CSX,1984-06-01,0.59375
+702033,CSX,1984-06-04,0.6041669845581055
+702034,CSX,1984-06-05,0.5902780294418335
+702035,CSX,1984-06-06,0.5902780294418335
+702036,CSX,1984-06-07,0.5833330154418945
+702037,CSX,1984-06-08,0.5833330154418945
+702038,CSX,1984-06-11,0.5763890147209167
+702039,CSX,1984-06-12,0.5694440007209778
+702040,CSX,1984-06-13,0.5694440007209778
+702041,CSX,1984-06-14,0.5694440007209778
+702042,CSX,1984-06-15,0.5694440007209778
+702043,CSX,1984-06-18,0.5868059992790222
+702044,CSX,1984-06-19,0.59375
+702045,CSX,1984-06-20,0.59375
+702046,CSX,1984-06-21,0.5763890147209167
+702047,CSX,1984-06-22,0.5798609852790833
+702048,CSX,1984-06-25,0.5763890147209167
+702049,CSX,1984-06-26,0.5694440007209778
+702050,CSX,1984-06-27,0.5659719705581665
+702051,CSX,1984-06-28,0.5694440007209778
+702052,CSX,1984-06-29,0.5763890147209167
+702053,CSX,1984-07-02,0.5833330154418945
+702054,CSX,1984-07-03,0.5868059992790222
+702055,CSX,1984-07-05,0.5763890147209167
+702056,CSX,1984-07-06,0.5763890147209167
+702057,CSX,1984-07-09,0.5763890147209167
+702058,CSX,1984-07-10,0.5763890147209167
+702059,CSX,1984-07-11,0.5694440007209778
+702060,CSX,1984-07-12,0.5729169845581055
+702061,CSX,1984-07-13,0.5729169845581055
+702062,CSX,1984-07-16,0.5694440007209778
+702063,CSX,1984-07-17,0.5763890147209167
+702064,CSX,1984-07-18,0.5520830154418945
+702065,CSX,1984-07-19,0.5347219705581665
+702066,CSX,1984-07-20,0.5416669845581055
+702067,CSX,1984-07-23,0.5381940007209778
+702068,CSX,1984-07-24,0.5104169845581055
+702069,CSX,1984-07-25,0.5173609852790833
+702070,CSX,1984-07-26,0.5347219705581665
+702071,CSX,1984-07-27,0.5590280294418335
+702072,CSX,1984-07-30,0.5694440007209778
+702073,CSX,1984-07-31,0.5729169845581055
+702074,CSX,1984-08-01,0.5868059992790222
+702075,CSX,1984-08-02,0.6319440007209778
+702076,CSX,1984-08-03,0.6666669845581055
+702077,CSX,1984-08-06,0.6597219705581665
+702078,CSX,1984-08-07,0.65625
+702079,CSX,1984-08-08,0.6493059992790222
+702080,CSX,1984-08-09,0.6666669845581055
+702081,CSX,1984-08-10,0.6701390147209167
+702082,CSX,1984-08-13,0.6736109852790833
+702083,CSX,1984-08-14,0.6631940007209778
+702084,CSX,1984-08-15,0.6597219705581665
+702085,CSX,1984-08-16,0.6597219705581665
+702086,CSX,1984-08-17,0.6736109852790833
+702087,CSX,1984-08-20,0.6701390147209167
+702088,CSX,1984-08-21,0.6805559992790222
+702089,CSX,1984-08-22,0.6875
+702090,CSX,1984-08-23,0.6909719705581665
+702091,CSX,1984-08-24,0.6805559992790222
+702092,CSX,1984-08-27,0.6701390147209167
+702093,CSX,1984-08-28,0.6805559992790222
+702094,CSX,1984-08-29,0.6666669845581055
+702095,CSX,1984-08-30,0.6666669845581055
+702096,CSX,1984-08-31,0.6666669845581055
+702097,CSX,1984-09-04,0.6666669845581055
+702098,CSX,1984-09-05,0.6597219705581665
+702099,CSX,1984-09-06,0.6666669845581055
+702100,CSX,1984-09-07,0.6527780294418335
+702101,CSX,1984-09-10,0.6284719705581665
+702102,CSX,1984-09-11,0.6284719705581665
+702103,CSX,1984-09-12,0.6423609852790833
+702104,CSX,1984-09-13,0.65625
+702105,CSX,1984-09-14,0.6701390147209167
+702106,CSX,1984-09-17,0.6736109852790833
+702107,CSX,1984-09-18,0.6736109852790833
+702108,CSX,1984-09-19,0.6666669845581055
+702109,CSX,1984-09-20,0.6770830154418945
+702110,CSX,1984-09-21,0.6701390147209167
+702111,CSX,1984-09-24,0.6666669845581055
+702112,CSX,1984-09-25,0.6597219705581665
+702113,CSX,1984-09-26,0.6631940007209778
+702114,CSX,1984-09-27,0.6805559992790222
+702115,CSX,1984-09-28,0.6805559992790222
+702116,CSX,1984-10-01,0.6736109852790833
+702117,CSX,1984-10-02,0.6493059992790222
+702118,CSX,1984-10-03,0.6423609852790833
+702119,CSX,1984-10-04,0.6319440007209778
+702120,CSX,1984-10-05,0.6423609852790833
+702121,CSX,1984-10-08,0.6388890147209167
+702122,CSX,1984-10-09,0.6388890147209167
+702123,CSX,1984-10-10,0.6423609852790833
+702124,CSX,1984-10-11,0.6458330154418945
+702125,CSX,1984-10-12,0.6388890147209167
+702126,CSX,1984-10-15,0.6493059992790222
+702127,CSX,1984-10-16,0.625
+702128,CSX,1984-10-17,0.6180559992790222
+702129,CSX,1984-10-18,0.6388890147209167
+702130,CSX,1984-10-19,0.6631940007209778
+702131,CSX,1984-10-22,0.6527780294418335
+702132,CSX,1984-10-23,0.6493059992790222
+702133,CSX,1984-10-24,0.6458330154418945
+702134,CSX,1984-10-25,0.6354169845581055
+702135,CSX,1984-10-26,0.6319440007209778
+702136,CSX,1984-10-29,0.6319440007209778
+702137,CSX,1984-10-30,0.6388890147209167
+702138,CSX,1984-10-31,0.625
+702139,CSX,1984-11-01,0.6319440007209778
+702140,CSX,1984-11-02,0.6388890147209167
+702141,CSX,1984-11-05,0.6527780294418335
+702142,CSX,1984-11-06,0.65625
+702143,CSX,1984-11-07,0.6597219705581665
+702144,CSX,1984-11-08,0.65625
+702145,CSX,1984-11-09,0.6527780294418335
+702146,CSX,1984-11-12,0.6493059992790222
+702147,CSX,1984-11-13,0.6527780294418335
+702148,CSX,1984-11-14,0.6458330154418945
+702149,CSX,1984-11-15,0.6354169845581055
+702150,CSX,1984-11-16,0.6354169845581055
+702151,CSX,1984-11-19,0.6388890147209167
+702152,CSX,1984-11-20,0.6354169845581055
+702153,CSX,1984-11-21,0.6319440007209778
+702154,CSX,1984-11-23,0.6388890147209167
+702155,CSX,1984-11-26,0.6354169845581055
+702156,CSX,1984-11-27,0.6215280294418335
+702157,CSX,1984-11-28,0.6180559992790222
+702158,CSX,1984-11-29,0.6145830154418945
+702159,CSX,1984-11-30,0.6215280294418335
+702160,CSX,1984-12-03,0.6145830154418945
+702161,CSX,1984-12-04,0.6180559992790222
+702162,CSX,1984-12-05,0.6076390147209167
+702163,CSX,1984-12-06,0.6006940007209778
+702164,CSX,1984-12-07,0.6180559992790222
+702165,CSX,1984-12-10,0.625
+702166,CSX,1984-12-11,0.6354169845581055
+702167,CSX,1984-12-12,0.6354169845581055
+702168,CSX,1984-12-13,0.6215280294418335
+702169,CSX,1984-12-14,0.6284719705581665
+702170,CSX,1984-12-17,0.6354169845581055
+702171,CSX,1984-12-18,0.6631940007209778
+702172,CSX,1984-12-19,0.6597219705581665
+702173,CSX,1984-12-20,0.6666669845581055
+702174,CSX,1984-12-21,0.6666669845581055
+702175,CSX,1984-12-24,0.6666669845581055
+702176,CSX,1984-12-26,0.6631940007209778
+702177,CSX,1984-12-27,0.65625
+702178,CSX,1984-12-28,0.65625
+702179,CSX,1984-12-31,0.6666669845581055
+702180,CSX,1985-01-02,0.6597219705581665
+702181,CSX,1985-01-03,0.6388890147209167
+702182,CSX,1985-01-04,0.6354169845581055
+702183,CSX,1985-01-07,0.6284719705581665
+702184,CSX,1985-01-08,0.6319440007209778
+702185,CSX,1985-01-09,0.6388890147209167
+702186,CSX,1985-01-10,0.6458330154418945
+702187,CSX,1985-01-11,0.6493059992790222
+702188,CSX,1985-01-14,0.6701390147209167
+702189,CSX,1985-01-15,0.6840280294418335
+702190,CSX,1985-01-16,0.6944440007209778
+702191,CSX,1985-01-17,0.6875
+702192,CSX,1985-01-18,0.6909719705581665
+702193,CSX,1985-01-21,0.7222219705581665
+702194,CSX,1985-01-22,0.7083330154418945
+702195,CSX,1985-01-23,0.7118059992790222
+702196,CSX,1985-01-24,0.71875
+702197,CSX,1985-01-25,0.7152780294418335
+702198,CSX,1985-01-28,0.71875
+702199,CSX,1985-01-29,0.75
+702200,CSX,1985-01-30,0.7534719705581665
+702201,CSX,1985-01-31,0.7569440007209778
+702202,CSX,1985-02-01,0.75
+702203,CSX,1985-02-04,0.7534719705581665
+702204,CSX,1985-02-05,0.75
+702205,CSX,1985-02-06,0.7326390147209167
+702206,CSX,1985-02-07,0.7430559992790222
+702207,CSX,1985-02-08,0.7152780294418335
+702208,CSX,1985-02-11,0.7048609852790833
+702209,CSX,1985-02-12,0.7152780294418335
+702210,CSX,1985-02-13,0.7361109852790833
+702211,CSX,1985-02-14,0.7152780294418335
+702212,CSX,1985-02-15,0.71875
+702213,CSX,1985-02-19,0.7118059992790222
+702214,CSX,1985-02-20,0.7256940007209778
+702215,CSX,1985-02-21,0.7256940007209778
+702216,CSX,1985-02-22,0.7222219705581665
+702217,CSX,1985-02-25,0.71875
+702218,CSX,1985-02-26,0.7256940007209778
+702219,CSX,1985-02-27,0.71875
+702220,CSX,1985-02-28,0.7083330154418945
+702221,CSX,1985-03-01,0.7222219705581665
+702222,CSX,1985-03-04,0.7291669845581055
+702223,CSX,1985-03-05,0.7326390147209167
+702224,CSX,1985-03-06,0.7291669845581055
+702225,CSX,1985-03-07,0.7152780294418335
+702226,CSX,1985-03-08,0.7083330154418945
+702227,CSX,1985-03-11,0.6909719705581665
+702228,CSX,1985-03-12,0.6805559992790222
+702229,CSX,1985-03-13,0.6701390147209167
+702230,CSX,1985-03-14,0.6631940007209778
+702231,CSX,1985-03-15,0.6597219705581665
+702232,CSX,1985-03-18,0.6631940007209778
+702233,CSX,1985-03-19,0.6736109852790833
+702234,CSX,1985-03-20,0.6666669845581055
+702235,CSX,1985-03-21,0.6666669845581055
+702236,CSX,1985-03-22,0.6631940007209778
+702237,CSX,1985-03-25,0.6631940007209778
+702238,CSX,1985-03-26,0.6527780294418335
+702239,CSX,1985-03-27,0.6527780294418335
+702240,CSX,1985-03-28,0.6319440007209778
+702241,CSX,1985-03-29,0.6458330154418945
+702242,CSX,1985-04-01,0.6666669845581055
+702243,CSX,1985-04-02,0.6631940007209778
+702244,CSX,1985-04-03,0.6597219705581665
+702245,CSX,1985-04-04,0.6597219705581665
+702246,CSX,1985-04-08,0.6423609852790833
+702247,CSX,1985-04-09,0.6458330154418945
+702248,CSX,1985-04-10,0.6597219705581665
+702249,CSX,1985-04-11,0.65625
+702250,CSX,1985-04-12,0.6597219705581665
+702251,CSX,1985-04-15,0.6736109852790833
+702252,CSX,1985-04-16,0.6805559992790222
+702253,CSX,1985-04-17,0.6701390147209167
+702254,CSX,1985-04-18,0.6597219705581665
+702255,CSX,1985-04-19,0.6631940007209778
+702256,CSX,1985-04-22,0.6527780294418335
+702257,CSX,1985-04-23,0.6701390147209167
+702258,CSX,1985-04-24,0.6631940007209778
+702259,CSX,1985-04-25,0.6631940007209778
+702260,CSX,1985-04-26,0.6666669845581055
+702261,CSX,1985-04-29,0.6527780294418335
+702262,CSX,1985-04-30,0.6527780294418335
+702263,CSX,1985-05-01,0.6493059992790222
+702264,CSX,1985-05-02,0.6666669845581055
+702265,CSX,1985-05-03,0.6666669845581055
+702266,CSX,1985-05-06,0.6597219705581665
+702267,CSX,1985-05-07,0.65625
+702268,CSX,1985-05-08,0.65625
+702269,CSX,1985-05-09,0.6770830154418945
+702270,CSX,1985-05-10,0.6944440007209778
+702271,CSX,1985-05-13,0.6979169845581055
+702272,CSX,1985-05-14,0.7048609852790833
+702273,CSX,1985-05-15,0.6979169845581055
+702274,CSX,1985-05-16,0.7013890147209167
+702275,CSX,1985-05-17,0.6979169845581055
+702276,CSX,1985-05-20,0.71875
+702277,CSX,1985-05-21,0.7222219705581665
+702278,CSX,1985-05-22,0.7222219705581665
+702279,CSX,1985-05-23,0.7256940007209778
+702280,CSX,1985-05-24,0.7291669845581055
+702281,CSX,1985-05-28,0.7222219705581665
+702282,CSX,1985-05-29,0.7361109852790833
+702283,CSX,1985-05-30,0.7361109852790833
+702284,CSX,1985-05-31,0.7465280294418335
+702285,CSX,1985-06-03,0.7083330154418945
+702286,CSX,1985-06-04,0.71875
+702287,CSX,1985-06-05,0.7152780294418335
+702288,CSX,1985-06-06,0.7256940007209778
+702289,CSX,1985-06-07,0.7152780294418335
+702290,CSX,1985-06-10,0.7118059992790222
+702291,CSX,1985-06-11,0.7083330154418945
+702292,CSX,1985-06-12,0.7013890147209167
+702293,CSX,1985-06-13,0.6909719705581665
+702294,CSX,1985-06-14,0.6909719705581665
+702295,CSX,1985-06-17,0.6909719705581665
+702296,CSX,1985-06-18,0.6875
+702297,CSX,1985-06-19,0.6875
+702298,CSX,1985-06-20,0.6770830154418945
+702299,CSX,1985-06-21,0.7048609852790833
+702300,CSX,1985-06-24,0.7083330154418945
+702301,CSX,1985-06-25,0.7152780294418335
+702302,CSX,1985-06-26,0.7118059992790222
+702303,CSX,1985-06-27,0.71875
+702304,CSX,1985-06-28,0.7256940007209778
+702305,CSX,1985-07-01,0.7465280294418335
+702306,CSX,1985-07-02,0.7430559992790222
+702307,CSX,1985-07-03,0.7395830154418945
+702308,CSX,1985-07-05,0.75
+702309,CSX,1985-07-08,0.7465280294418335
+702310,CSX,1985-07-09,0.7361109852790833
+702311,CSX,1985-07-10,0.7326390147209167
+702312,CSX,1985-07-11,0.7361109852790833
+702313,CSX,1985-07-12,0.7465280294418335
+702314,CSX,1985-07-15,0.7604169845581055
+702315,CSX,1985-07-16,0.7777780294418335
+702316,CSX,1985-07-17,0.7708330154418945
+702317,CSX,1985-07-18,0.7708330154418945
+702318,CSX,1985-07-19,0.78125
+702319,CSX,1985-07-22,0.7881940007209778
+702320,CSX,1985-07-23,0.78125
+702321,CSX,1985-07-24,0.7638890147209167
+702322,CSX,1985-07-25,0.78125
+702323,CSX,1985-07-26,0.7916669845581055
+702324,CSX,1985-07-29,0.78125
+702325,CSX,1985-07-30,0.78125
+702326,CSX,1985-07-31,0.7777780294418335
+702327,CSX,1985-08-01,0.7916669845581055
+702328,CSX,1985-08-02,0.78125
+702329,CSX,1985-08-05,0.7708330154418945
+702330,CSX,1985-08-06,0.7361109852790833
+702331,CSX,1985-08-07,0.7430559992790222
+702332,CSX,1985-08-08,0.7569440007209778
+702333,CSX,1985-08-09,0.7569440007209778
+702334,CSX,1985-08-12,0.75
+702335,CSX,1985-08-13,0.7395830154418945
+702336,CSX,1985-08-14,0.7361109852790833
+702337,CSX,1985-08-15,0.7430559992790222
+702338,CSX,1985-08-16,0.7395830154418945
+702339,CSX,1985-08-19,0.7326390147209167
+702340,CSX,1985-08-20,0.7361109852790833
+702341,CSX,1985-08-21,0.7430559992790222
+702342,CSX,1985-08-22,0.7326390147209167
+702343,CSX,1985-08-23,0.7256940007209778
+702344,CSX,1985-08-26,0.7152780294418335
+702345,CSX,1985-08-27,0.7222219705581665
+702346,CSX,1985-08-28,0.7222219705581665
+702347,CSX,1985-08-29,0.7291669845581055
+702348,CSX,1985-08-30,0.7361109852790833
+702349,CSX,1985-09-03,0.7395830154418945
+702350,CSX,1985-09-04,0.71875
+702351,CSX,1985-09-05,0.7013890147209167
+702352,CSX,1985-09-06,0.7048609852790833
+702353,CSX,1985-09-09,0.7048609852790833
+702354,CSX,1985-09-10,0.7013890147209167
+702355,CSX,1985-09-11,0.6944440007209778
+702356,CSX,1985-09-12,0.6840280294418335
+702357,CSX,1985-09-13,0.6631940007209778
+702358,CSX,1985-09-16,0.6701390147209167
+702359,CSX,1985-09-17,0.65625
+702360,CSX,1985-09-18,0.6701390147209167
+702361,CSX,1985-09-19,0.6666669845581055
+702362,CSX,1985-09-20,0.6527780294418335
+702363,CSX,1985-09-23,0.6701390147209167
+702364,CSX,1985-09-24,0.6736109852790833
+702365,CSX,1985-09-25,0.6805559992790222
+702366,CSX,1985-09-26,0.6701390147209167
+702367,CSX,1985-09-30,0.6701390147209167
+702368,CSX,1985-10-01,0.6736109852790833
+702369,CSX,1985-10-02,0.6944440007209778
+702370,CSX,1985-10-03,0.7013890147209167
+702371,CSX,1985-10-04,0.7118059992790222
+702372,CSX,1985-10-07,0.7118059992790222
+702373,CSX,1985-10-08,0.7048609852790833
+702374,CSX,1985-10-09,0.7083330154418945
+702375,CSX,1985-10-10,0.7048609852790833
+702376,CSX,1985-10-11,0.6979169845581055
+702377,CSX,1985-10-14,0.7083330154418945
+702378,CSX,1985-10-15,0.7152780294418335
+702379,CSX,1985-10-16,0.7291669845581055
+702380,CSX,1985-10-17,0.7222219705581665
+702381,CSX,1985-10-18,0.7152780294418335
+702382,CSX,1985-10-21,0.7118059992790222
+702383,CSX,1985-10-22,0.7222219705581665
+702384,CSX,1985-10-23,0.7326390147209167
+702385,CSX,1985-10-24,0.7222219705581665
+702386,CSX,1985-10-25,0.7118059992790222
+702387,CSX,1985-10-28,0.7083330154418945
+702388,CSX,1985-10-29,0.7118059992790222
+702389,CSX,1985-10-30,0.7152780294418335
+702390,CSX,1985-10-31,0.7152780294418335
+702391,CSX,1985-11-01,0.7291669845581055
+702392,CSX,1985-11-04,0.7291669845581055
+702393,CSX,1985-11-05,0.7465280294418335
+702394,CSX,1985-11-06,0.75
+702395,CSX,1985-11-07,0.7534719705581665
+702396,CSX,1985-11-08,0.75
+702397,CSX,1985-11-11,0.7638890147209167
+702398,CSX,1985-11-12,0.7708330154418945
+702399,CSX,1985-11-13,0.7534719705581665
+702400,CSX,1985-11-14,0.7673609852790833
+702401,CSX,1985-11-15,0.7673609852790833
+702402,CSX,1985-11-18,0.7847219705581665
+702403,CSX,1985-11-19,0.7847219705581665
+702404,CSX,1985-11-20,0.7847219705581665
+702405,CSX,1985-11-21,0.7881940007209778
+702406,CSX,1985-11-22,0.7708330154418945
+702407,CSX,1985-11-25,0.7743059992790222
+702408,CSX,1985-11-26,0.7743059992790222
+702409,CSX,1985-11-27,0.7881940007209778
+702410,CSX,1985-11-29,0.7777780294418335
+702411,CSX,1985-12-02,0.7743059992790222
+702412,CSX,1985-12-03,0.7847219705581665
+702413,CSX,1985-12-04,0.7986109852790833
+702414,CSX,1985-12-05,0.8090280294418335
+702415,CSX,1985-12-06,0.8020830154418945
+702416,CSX,1985-12-09,0.8125
+702417,CSX,1985-12-10,0.8090280294418335
+702418,CSX,1985-12-11,0.8611109852790833
+702419,CSX,1985-12-12,0.84375
+702420,CSX,1985-12-13,0.8611109852790833
+702421,CSX,1985-12-16,0.8541669845581055
+702422,CSX,1985-12-17,0.84375
+702423,CSX,1985-12-18,0.8576390147209167
+702424,CSX,1985-12-19,0.8784719705581665
+702425,CSX,1985-12-20,0.8715280294418335
+702426,CSX,1985-12-23,0.8576390147209167
+702427,CSX,1985-12-24,0.8368059992790222
+702428,CSX,1985-12-26,0.8402780294418335
+702429,CSX,1985-12-27,0.8541669845581055
+702430,CSX,1985-12-30,0.8506940007209778
+702431,CSX,1985-12-31,0.8402780294418335
+702432,CSX,1986-01-02,0.8368059992790222
+702433,CSX,1986-01-03,0.875
+702434,CSX,1986-01-06,0.8923609852790833
+702435,CSX,1986-01-07,0.9097219705581664
+702436,CSX,1986-01-08,0.875
+702437,CSX,1986-01-09,0.8611109852790833
+702438,CSX,1986-01-10,0.8888890147209167
+702439,CSX,1986-01-13,0.8923609852790833
+702440,CSX,1986-01-14,0.8854169845581055
+702441,CSX,1986-01-15,0.8888890147209167
+702442,CSX,1986-01-16,0.9097219705581664
+702443,CSX,1986-01-17,0.9201390147209167
+702444,CSX,1986-01-20,0.9097219705581664
+702445,CSX,1986-01-21,0.9097219705581664
+702446,CSX,1986-01-22,0.8923609852790833
+702447,CSX,1986-01-23,0.8923609852790833
+702448,CSX,1986-01-24,0.9166669845581056
+702449,CSX,1986-01-27,0.9444440007209778
+702450,CSX,1986-01-28,0.9479169845581056
+702451,CSX,1986-01-29,0.9444440007209778
+702452,CSX,1986-01-30,0.9201390147209167
+702453,CSX,1986-01-31,0.9340280294418336
+702454,CSX,1986-02-03,0.9548609852790833
+702455,CSX,1986-02-04,0.9618059992790222
+702456,CSX,1986-02-05,0.9618059992790222
+702457,CSX,1986-02-06,0.96875
+702458,CSX,1986-02-07,0.9756940007209778
+702459,CSX,1986-02-10,0.9722219705581664
+702460,CSX,1986-02-11,0.9652780294418336
+702461,CSX,1986-02-12,0.9791669845581056
+702462,CSX,1986-02-13,0.9756940007209778
+702463,CSX,1986-02-14,0.9895830154418944
+702464,CSX,1986-02-18,1.0
+702465,CSX,1986-02-19,0.9895830154418944
+702466,CSX,1986-02-20,1.0
+702467,CSX,1986-02-21,0.9895830154418944
+702468,CSX,1986-02-24,0.9756940007209778
+702469,CSX,1986-02-25,0.9652780294418336
+702470,CSX,1986-02-26,0.9548609852790833
+702471,CSX,1986-02-27,0.9722219705581664
+702472,CSX,1986-02-28,1.0
+702473,CSX,1986-03-03,0.9895830154418944
+702474,CSX,1986-03-04,0.9791669845581056
+702475,CSX,1986-03-05,0.9791669845581056
+702476,CSX,1986-03-06,0.9652780294418336
+702477,CSX,1986-03-07,0.9722219705581664
+702478,CSX,1986-03-10,0.9722219705581664
+702479,CSX,1986-03-11,1.0
+702480,CSX,1986-03-12,1.0
+702481,CSX,1986-03-13,0.9965280294418336
+702482,CSX,1986-03-14,1.0208330154418943
+702483,CSX,1986-03-17,1.006943941116333
+702484,CSX,1986-03-18,1.013888955116272
+702485,CSX,1986-03-19,1.0
+702486,CSX,1986-03-20,1.0034719705581665
+702487,CSX,1986-03-21,0.9965280294418336
+702488,CSX,1986-03-24,1.006943941116333
+702489,CSX,1986-03-25,0.9965280294418336
+702490,CSX,1986-03-26,1.024306058883667
+702491,CSX,1986-03-27,1.0277780294418335
+702492,CSX,1986-03-31,1.0277780294418335
+702493,CSX,1986-04-01,0.9826390147209167
+702494,CSX,1986-04-02,0.96875
+702495,CSX,1986-04-03,0.9479169845581056
+702496,CSX,1986-04-04,0.90625
+702497,CSX,1986-04-07,0.9236109852790833
+702498,CSX,1986-04-08,0.9305559992790222
+702499,CSX,1986-04-09,0.9479169845581056
+702500,CSX,1986-04-10,0.9895830154418944
+702501,CSX,1986-04-11,1.0034719705581665
+702502,CSX,1986-04-14,1.0034719705581665
+702503,CSX,1986-04-15,1.006943941116333
+702504,CSX,1986-04-16,1.013888955116272
+702505,CSX,1986-04-17,1.024306058883667
+702506,CSX,1986-04-18,0.9965280294418336
+702507,CSX,1986-04-21,0.9965280294418336
+702508,CSX,1986-04-22,0.9479169845581056
+702509,CSX,1986-04-23,0.9444440007209778
+702510,CSX,1986-04-24,0.9513890147209167
+702511,CSX,1986-04-25,0.9409719705581664
+702512,CSX,1986-04-28,0.9375
+702513,CSX,1986-04-29,0.9305559992790222
+702514,CSX,1986-04-30,0.9305559992790222
+702515,CSX,1986-05-01,0.9236109852790833
+702516,CSX,1986-05-02,0.9097219705581664
+702517,CSX,1986-05-05,0.9166669845581056
+702518,CSX,1986-05-06,0.9236109852790833
+702519,CSX,1986-05-07,0.9131940007209778
+702520,CSX,1986-05-08,0.8958330154418945
+702521,CSX,1986-05-09,0.9131940007209778
+702522,CSX,1986-05-12,0.9027780294418336
+702523,CSX,1986-05-13,0.9027780294418336
+702524,CSX,1986-05-14,0.9027780294418336
+702525,CSX,1986-05-15,0.8958330154418945
+702526,CSX,1986-05-16,0.8715280294418335
+702527,CSX,1986-05-19,0.8680559992790222
+702528,CSX,1986-05-20,0.8888890147209167
+702529,CSX,1986-05-21,0.875
+702530,CSX,1986-05-22,0.875
+702531,CSX,1986-05-23,0.9097219705581664
+702532,CSX,1986-05-27,0.9305559992790222
+702533,CSX,1986-05-28,0.9270830154418944
+702534,CSX,1986-05-29,0.9166669845581056
+702535,CSX,1986-05-30,0.9409719705581664
+702536,CSX,1986-06-02,0.9270830154418944
+702537,CSX,1986-06-03,0.9201390147209167
+702538,CSX,1986-06-04,0.9131940007209778
+702539,CSX,1986-06-05,0.9201390147209167
+702540,CSX,1986-06-06,0.9131940007209778
+702541,CSX,1986-06-09,0.8923609852790833
+702542,CSX,1986-06-10,0.8854169845581055
+702543,CSX,1986-06-11,0.8888890147209167
+702544,CSX,1986-06-12,0.8923609852790833
+702545,CSX,1986-06-13,0.9201390147209167
+702546,CSX,1986-06-16,0.9375
+702547,CSX,1986-06-17,0.9201390147209167
+702548,CSX,1986-06-18,0.9027780294418336
+702549,CSX,1986-06-19,0.8888890147209167
+702550,CSX,1986-06-20,0.9305559992790222
+702551,CSX,1986-06-23,0.8888890147209167
+702552,CSX,1986-06-24,0.8923609852790833
+702553,CSX,1986-06-25,0.8888890147209167
+702554,CSX,1986-06-26,0.8923609852790833
+702555,CSX,1986-06-27,0.8923609852790833
+702556,CSX,1986-06-30,0.9097219705581664
+702557,CSX,1986-07-01,0.8993059992790222
+702558,CSX,1986-07-02,0.8923609852790833
+702559,CSX,1986-07-03,0.8888890147209167
+702560,CSX,1986-07-07,0.8680559992790222
+702561,CSX,1986-07-08,0.8402780294418335
+702562,CSX,1986-07-09,0.8541669845581055
+702563,CSX,1986-07-10,0.8680559992790222
+702564,CSX,1986-07-11,0.8784719705581665
+702565,CSX,1986-07-14,0.8472219705581665
+702566,CSX,1986-07-15,0.8229169845581055
+702567,CSX,1986-07-16,0.8090280294418335
+702568,CSX,1986-07-17,0.7916669845581055
+702569,CSX,1986-07-18,0.7638890147209167
+702570,CSX,1986-07-21,0.7708330154418945
+702571,CSX,1986-07-22,0.7708330154418945
+702572,CSX,1986-07-23,0.7743059992790222
+702573,CSX,1986-07-24,0.7673609852790833
+702574,CSX,1986-07-25,0.7604169845581055
+702575,CSX,1986-07-28,0.75
+702576,CSX,1986-07-29,0.7465280294418335
+702577,CSX,1986-07-30,0.7430559992790222
+702578,CSX,1986-07-31,0.75
+702579,CSX,1986-08-01,0.7395830154418945
+702580,CSX,1986-08-04,0.7465280294418335
+702581,CSX,1986-08-05,0.75
+702582,CSX,1986-08-06,0.7604169845581055
+702583,CSX,1986-08-07,0.7777780294418335
+702584,CSX,1986-08-08,0.7777780294418335
+702585,CSX,1986-08-11,0.7951390147209167
+702586,CSX,1986-08-12,0.8125
+702587,CSX,1986-08-13,0.8333330154418945
+702588,CSX,1986-08-14,0.8368059992790222
+702589,CSX,1986-08-15,0.84375
+702590,CSX,1986-08-18,0.8298609852790833
+702591,CSX,1986-08-19,0.8229169845581055
+702592,CSX,1986-08-20,0.8333330154418945
+702593,CSX,1986-08-21,0.8194440007209778
+702594,CSX,1986-08-22,0.8333330154418945
+702595,CSX,1986-08-25,0.8125
+702596,CSX,1986-08-26,0.8472219705581665
+702597,CSX,1986-08-27,0.8611109852790833
+702598,CSX,1986-08-28,0.8506940007209778
+702599,CSX,1986-08-29,0.8506940007209778
+702600,CSX,1986-09-02,0.8298609852790833
+702601,CSX,1986-09-03,0.8229169845581055
+702602,CSX,1986-09-04,0.8541669845581055
+702603,CSX,1986-09-05,0.8611109852790833
+702604,CSX,1986-09-08,0.84375
+702605,CSX,1986-09-09,0.8506940007209778
+702606,CSX,1986-09-10,0.8506940007209778
+702607,CSX,1986-09-11,0.8055559992790222
+702608,CSX,1986-09-12,0.7777780294418335
+702609,CSX,1986-09-15,0.7847219705581665
+702610,CSX,1986-09-16,0.7847219705581665
+702611,CSX,1986-09-17,0.7916669845581055
+702612,CSX,1986-09-18,0.7916669845581055
+702613,CSX,1986-09-19,0.78125
+702614,CSX,1986-09-22,0.7743059992790222
+702615,CSX,1986-09-23,0.7743059992790222
+702616,CSX,1986-09-24,0.78125
+702617,CSX,1986-09-25,0.78125
+702618,CSX,1986-09-26,0.7743059992790222
+702619,CSX,1986-09-29,0.7673609852790833
+702620,CSX,1986-09-30,0.7638890147209167
+702621,CSX,1986-10-01,0.7777780294418335
+702622,CSX,1986-10-02,0.7881940007209778
+702623,CSX,1986-10-03,0.7951390147209167
+702624,CSX,1986-10-06,0.8159719705581665
+702625,CSX,1986-10-07,0.8194440007209778
+702626,CSX,1986-10-08,0.8125
+702627,CSX,1986-10-09,0.8020830154418945
+702628,CSX,1986-10-10,0.7847219705581665
+702629,CSX,1986-10-13,0.7916669845581055
+702630,CSX,1986-10-14,0.7708330154418945
+702631,CSX,1986-10-15,0.78125
+702632,CSX,1986-10-16,0.78125
+702633,CSX,1986-10-17,0.7777780294418335
+702634,CSX,1986-10-20,0.7777780294418335
+702635,CSX,1986-10-21,0.7743059992790222
+702636,CSX,1986-10-22,0.7777780294418335
+702637,CSX,1986-10-23,0.7847219705581665
+702638,CSX,1986-10-24,0.78125
+702639,CSX,1986-10-27,0.7743059992790222
+702640,CSX,1986-10-28,0.7708330154418945
+702641,CSX,1986-10-29,0.78125
+702642,CSX,1986-10-30,0.7986109852790833
+702643,CSX,1986-10-31,0.8090280294418335
+702644,CSX,1986-11-03,0.8090280294418335
+702645,CSX,1986-11-04,0.8055559992790222
+702646,CSX,1986-11-05,0.8090280294418335
+702647,CSX,1986-11-06,0.8090280294418335
+702648,CSX,1986-11-07,0.7986109852790833
+702649,CSX,1986-11-10,0.8090280294418335
+702650,CSX,1986-11-11,0.8090280294418335
+702651,CSX,1986-11-12,0.7986109852790833
+702652,CSX,1986-11-13,0.8020830154418945
+702653,CSX,1986-11-14,0.8090280294418335
+702654,CSX,1986-11-17,0.8055559992790222
+702655,CSX,1986-11-18,0.7708330154418945
+702656,CSX,1986-11-19,0.7638890147209167
+702657,CSX,1986-11-20,0.7777780294418335
+702658,CSX,1986-11-21,0.8055559992790222
+702659,CSX,1986-11-24,0.8020830154418945
+702660,CSX,1986-11-25,0.8125
+702661,CSX,1986-11-26,0.8055559992790222
+702662,CSX,1986-11-28,0.8090280294418335
+702663,CSX,1986-12-01,0.8090280294418335
+702664,CSX,1986-12-02,0.8472219705581665
+702665,CSX,1986-12-03,0.8611109852790833
+702666,CSX,1986-12-04,0.8784719705581665
+702667,CSX,1986-12-05,0.8576390147209167
+702668,CSX,1986-12-08,0.8402780294418335
+702669,CSX,1986-12-09,0.8263890147209167
+702670,CSX,1986-12-10,0.8298609852790833
+702671,CSX,1986-12-11,0.8020830154418945
+702672,CSX,1986-12-12,0.8020830154418945
+702673,CSX,1986-12-15,0.8055559992790222
+702674,CSX,1986-12-16,0.8298609852790833
+702675,CSX,1986-12-17,0.8333330154418945
+702676,CSX,1986-12-18,0.84375
+702677,CSX,1986-12-19,0.8402780294418335
+702678,CSX,1986-12-22,0.8506940007209778
+702679,CSX,1986-12-23,0.8194440007209778
+702680,CSX,1986-12-24,0.8263890147209167
+702681,CSX,1986-12-26,0.8229169845581055
+702682,CSX,1986-12-29,0.8194440007209778
+702683,CSX,1986-12-30,0.8194440007209778
+702684,CSX,1986-12-31,0.8090280294418335
+702685,CSX,1987-01-02,0.8263890147209167
+702686,CSX,1987-01-05,0.8576390147209167
+702687,CSX,1987-01-06,0.8541669845581055
+702688,CSX,1987-01-07,0.8576390147209167
+702689,CSX,1987-01-08,0.8645830154418945
+702690,CSX,1987-01-09,0.8680559992790222
+702691,CSX,1987-01-12,0.8576390147209167
+702692,CSX,1987-01-13,0.8472219705581665
+702693,CSX,1987-01-14,0.875
+702694,CSX,1987-01-15,0.8958330154418945
+702695,CSX,1987-01-16,0.8993059992790222
+702696,CSX,1987-01-19,0.8993059992790222
+702697,CSX,1987-01-20,0.90625
+702698,CSX,1987-01-21,0.9027780294418336
+702699,CSX,1987-01-22,0.8993059992790222
+702700,CSX,1987-01-23,0.8993059992790222
+702701,CSX,1987-01-26,0.9027780294418336
+702702,CSX,1987-01-27,0.9201390147209167
+702703,CSX,1987-01-28,0.9270830154418944
+702704,CSX,1987-01-29,0.9027780294418336
+702705,CSX,1987-01-30,0.90625
+702706,CSX,1987-02-02,0.9166669845581056
+702707,CSX,1987-02-03,0.9513890147209167
+702708,CSX,1987-02-04,0.9513890147209167
+702709,CSX,1987-02-05,0.96875
+702710,CSX,1987-02-06,0.9548609852790833
+702711,CSX,1987-02-09,0.9479169845581056
+702712,CSX,1987-02-10,0.9340280294418336
+702713,CSX,1987-02-11,0.9444440007209778
+702714,CSX,1987-02-12,0.9340280294418336
+702715,CSX,1987-02-13,0.9583330154418944
+702716,CSX,1987-02-17,0.9513890147209167
+702717,CSX,1987-02-18,0.9409719705581664
+702718,CSX,1987-02-19,0.9583330154418944
+702719,CSX,1987-02-20,0.9479169845581056
+702720,CSX,1987-02-23,0.9305559992790222
+702721,CSX,1987-02-24,0.9236109852790833
+702722,CSX,1987-02-25,0.9340280294418336
+702723,CSX,1987-02-26,0.9131940007209778
+702724,CSX,1987-02-27,0.9131940007209778
+702725,CSX,1987-03-02,0.8923609852790833
+702726,CSX,1987-03-03,0.9027780294418336
+702727,CSX,1987-03-04,0.9097219705581664
+702728,CSX,1987-03-05,0.9236109852790833
+702729,CSX,1987-03-06,0.9305559992790222
+702730,CSX,1987-03-09,0.9201390147209167
+702731,CSX,1987-03-10,0.9375
+702732,CSX,1987-03-11,0.9305559992790222
+702733,CSX,1987-03-12,0.9444440007209778
+702734,CSX,1987-03-13,0.9409719705581664
+702735,CSX,1987-03-16,0.9270830154418944
+702736,CSX,1987-03-17,0.9444440007209778
+702737,CSX,1987-03-18,0.9340280294418336
+702738,CSX,1987-03-19,0.9444440007209778
+702739,CSX,1987-03-20,0.9548609852790833
+702740,CSX,1987-03-23,0.9722219705581664
+702741,CSX,1987-03-24,0.9826390147209167
+702742,CSX,1987-03-25,0.9618059992790222
+702743,CSX,1987-03-26,0.9444440007209778
+702744,CSX,1987-03-27,0.90625
+702745,CSX,1987-03-30,0.8645830154418945
+702746,CSX,1987-03-31,0.8819440007209778
+702747,CSX,1987-04-01,0.8784719705581665
+702748,CSX,1987-04-02,0.8993059992790222
+702749,CSX,1987-04-03,0.9375
+702750,CSX,1987-04-06,0.9305559992790222
+702751,CSX,1987-04-07,0.9166669845581056
+702752,CSX,1987-04-08,0.9270830154418944
+702753,CSX,1987-04-09,0.9166669845581056
+702754,CSX,1987-04-10,0.9097219705581664
+702755,CSX,1987-04-13,0.8958330154418945
+702756,CSX,1987-04-14,0.8923609852790833
+702757,CSX,1987-04-15,0.875
+702758,CSX,1987-04-16,0.875
+702759,CSX,1987-04-20,0.8819440007209778
+702760,CSX,1987-04-21,0.8819440007209778
+702761,CSX,1987-04-22,0.8506940007209778
+702762,CSX,1987-04-23,0.8333330154418945
+702763,CSX,1987-04-24,0.8472219705581665
+702764,CSX,1987-04-27,0.8611109852790833
+702765,CSX,1987-04-28,0.875
+702766,CSX,1987-04-29,0.8611109852790833
+702767,CSX,1987-04-30,0.8645830154418945
+702768,CSX,1987-05-01,0.8576390147209167
+702769,CSX,1987-05-04,0.8541669845581055
+702770,CSX,1987-05-05,0.8715280294418335
+702771,CSX,1987-05-06,0.9166669845581056
+702772,CSX,1987-05-07,0.9305559992790222
+702773,CSX,1987-05-08,0.9409719705581664
+702774,CSX,1987-05-11,0.9375
+702775,CSX,1987-05-12,0.9444440007209778
+702776,CSX,1987-05-13,0.9375
+702777,CSX,1987-05-14,0.9201390147209167
+702778,CSX,1987-05-15,0.8958330154418945
+702779,CSX,1987-05-18,0.9131940007209778
+702780,CSX,1987-05-19,0.8819440007209778
+702781,CSX,1987-05-20,0.8819440007209778
+702782,CSX,1987-05-21,0.8888890147209167
+702783,CSX,1987-05-22,0.8923609852790833
+702784,CSX,1987-05-26,0.9201390147209167
+702785,CSX,1987-05-27,0.90625
+702786,CSX,1987-05-28,0.9166669845581056
+702787,CSX,1987-05-29,0.9131940007209778
+702788,CSX,1987-06-01,0.9201390147209167
+702789,CSX,1987-06-02,0.9166669845581056
+702790,CSX,1987-06-03,0.9340280294418336
+702791,CSX,1987-06-04,0.9409719705581664
+702792,CSX,1987-06-05,0.9375
+702793,CSX,1987-06-08,0.9479169845581056
+702794,CSX,1987-06-09,0.9513890147209167
+702795,CSX,1987-06-10,0.9513890147209167
+702796,CSX,1987-06-11,0.96875
+702797,CSX,1987-06-12,0.9826390147209167
+702798,CSX,1987-06-15,0.9756940007209778
+702799,CSX,1987-06-16,0.9756940007209778
+702800,CSX,1987-06-17,0.9722219705581664
+702801,CSX,1987-06-18,0.9861109852790833
+702802,CSX,1987-06-19,0.9652780294418336
+702803,CSX,1987-06-22,0.9791669845581056
+702804,CSX,1987-06-23,0.9826390147209167
+702805,CSX,1987-06-24,0.9756940007209778
+702806,CSX,1987-06-25,0.9930559992790222
+702807,CSX,1987-06-26,0.9791669845581056
+702808,CSX,1987-06-29,0.9791669845581056
+702809,CSX,1987-06-30,0.96875
+702810,CSX,1987-07-01,0.9618059992790222
+702811,CSX,1987-07-02,0.9756940007209778
+702812,CSX,1987-07-06,0.9722219705581664
+702813,CSX,1987-07-07,0.9618059992790222
+702814,CSX,1987-07-08,0.9479169845581056
+702815,CSX,1987-07-09,0.9548609852790833
+702816,CSX,1987-07-10,0.96875
+702817,CSX,1987-07-13,0.9652780294418336
+702818,CSX,1987-07-14,1.0
+702819,CSX,1987-07-15,1.0034719705581665
+702820,CSX,1987-07-16,1.0034719705581665
+702821,CSX,1987-07-17,1.0277780294418335
+702822,CSX,1987-07-20,1.0208330154418943
+702823,CSX,1987-07-21,1.0034719705581665
+702824,CSX,1987-07-22,1.0416669845581057
+702825,CSX,1987-07-23,1.0347219705581665
+702826,CSX,1987-07-24,1.0347219705581665
+702827,CSX,1987-07-27,1.0347219705581665
+702828,CSX,1987-07-28,1.048611044883728
+702829,CSX,1987-07-29,1.0659719705581665
+702830,CSX,1987-07-30,1.0590280294418335
+702831,CSX,1987-07-31,1.0520830154418943
+702832,CSX,1987-08-03,1.0347219705581665
+702833,CSX,1987-08-04,1.0208330154418943
+702834,CSX,1987-08-05,1.0416669845581057
+702835,CSX,1987-08-06,1.0659719705581665
+702836,CSX,1987-08-07,1.079861044883728
+702837,CSX,1987-08-10,1.107638955116272
+702838,CSX,1987-08-11,1.1284719705581665
+702839,CSX,1987-08-12,1.107638955116272
+702840,CSX,1987-08-13,1.1215280294418335
+702841,CSX,1987-08-14,1.131943941116333
+702842,CSX,1987-08-17,1.131943941116333
+702843,CSX,1987-08-18,1.111111044883728
+702844,CSX,1987-08-19,1.100693941116333
+702845,CSX,1987-08-20,1.125
+702846,CSX,1987-08-21,1.125
+702847,CSX,1987-08-24,1.118056058883667
+702848,CSX,1987-08-25,1.1458330154418943
+702849,CSX,1987-08-26,1.1215280294418335
+702850,CSX,1987-08-27,1.1145830154418943
+702851,CSX,1987-08-28,1.1041669845581057
+702852,CSX,1987-08-31,1.09375
+702853,CSX,1987-09-01,1.055556058883667
+702854,CSX,1987-09-02,1.0729169845581057
+702855,CSX,1987-09-03,1.0833330154418943
+702856,CSX,1987-09-04,1.076388955116272
+702857,CSX,1987-09-08,1.0520830154418943
+702858,CSX,1987-09-09,1.045138955116272
+702859,CSX,1987-09-10,1.0625
+702860,CSX,1987-09-11,1.0625
+702861,CSX,1987-09-14,1.0590280294418335
+702862,CSX,1987-09-15,1.0590280294418335
+702863,CSX,1987-09-16,1.045138955116272
+702864,CSX,1987-09-17,1.0416669845581057
+702865,CSX,1987-09-18,1.03125
+702866,CSX,1987-09-21,1.0347219705581665
+702867,CSX,1987-09-22,1.048611044883728
+702868,CSX,1987-09-23,1.069443941116333
+702869,CSX,1987-09-24,1.0902780294418335
+702870,CSX,1987-09-25,1.079861044883728
+702871,CSX,1987-09-28,1.0972219705581665
+702872,CSX,1987-09-29,1.09375
+702873,CSX,1987-09-30,1.0833330154418943
+702874,CSX,1987-10-01,1.138888955116272
+702875,CSX,1987-10-02,1.1145830154418943
+702876,CSX,1987-10-05,1.111111044883728
+702877,CSX,1987-10-06,1.055556058883667
+702878,CSX,1987-10-07,1.055556058883667
+702879,CSX,1987-10-08,1.0625
+702880,CSX,1987-10-09,1.055556058883667
+702881,CSX,1987-10-12,1.0520830154418943
+702882,CSX,1987-10-13,1.048611044883728
+702883,CSX,1987-10-14,1.024306058883667
+702884,CSX,1987-10-15,0.9930559992790222
+702885,CSX,1987-10-16,0.9618059992790222
+702886,CSX,1987-10-19,0.7847219705581665
+702887,CSX,1987-10-20,0.8055559992790222
+702888,CSX,1987-10-21,0.78125
+702889,CSX,1987-10-22,0.75
+702890,CSX,1987-10-23,0.7291669845581055
+702891,CSX,1987-10-26,0.6388890147209167
+702892,CSX,1987-10-27,0.6527780294418335
+702893,CSX,1987-10-28,0.6388890147209167
+702894,CSX,1987-10-29,0.6840280294418335
+702895,CSX,1987-10-30,0.7430559992790222
+702896,CSX,1987-11-02,0.7569440007209778
+702897,CSX,1987-11-03,0.7534719705581665
+702898,CSX,1987-11-04,0.7465280294418335
+702899,CSX,1987-11-05,0.7673609852790833
+702900,CSX,1987-11-06,0.7291669845581055
+702901,CSX,1987-11-09,0.6944440007209778
+702902,CSX,1987-11-10,0.6805559992790222
+702903,CSX,1987-11-11,0.7013890147209167
+702904,CSX,1987-11-12,0.7326390147209167
+702905,CSX,1987-11-13,0.7256940007209778
+702906,CSX,1987-11-16,0.7291669845581055
+702907,CSX,1987-11-17,0.7291669845581055
+702908,CSX,1987-11-18,0.7291669845581055
+702909,CSX,1987-11-19,0.7222219705581665
+702910,CSX,1987-11-20,0.7222219705581665
+702911,CSX,1987-11-23,0.7361109852790833
+702912,CSX,1987-11-24,0.7395830154418945
+702913,CSX,1987-11-25,0.7291669845581055
+702914,CSX,1987-11-27,0.71875
+702915,CSX,1987-11-30,0.6909719705581665
+702916,CSX,1987-12-01,0.6909719705581665
+702917,CSX,1987-12-02,0.7083330154418945
+702918,CSX,1987-12-03,0.6597219705581665
+702919,CSX,1987-12-04,0.6597219705581665
+702920,CSX,1987-12-07,0.6770830154418945
+702921,CSX,1987-12-08,0.7013890147209167
+702922,CSX,1987-12-09,0.7361109852790833
+702923,CSX,1987-12-10,0.7291669845581055
+702924,CSX,1987-12-11,0.7326390147209167
+702925,CSX,1987-12-14,0.75
+702926,CSX,1987-12-15,0.7743059992790222
+702927,CSX,1987-12-16,0.8055559992790222
+702928,CSX,1987-12-17,0.8090280294418335
+702929,CSX,1987-12-18,0.8194440007209778
+702930,CSX,1987-12-21,0.8229169845581055
+702931,CSX,1987-12-22,0.8298609852790833
+702932,CSX,1987-12-23,0.8368059992790222
+702933,CSX,1987-12-24,0.8333330154418945
+702934,CSX,1987-12-28,0.8194440007209778
+702935,CSX,1987-12-29,0.8125
+702936,CSX,1987-12-30,0.8229169845581055
+702937,CSX,1987-12-31,0.8090280294418335
+702938,CSX,1988-01-04,0.8229169845581055
+702939,CSX,1988-01-05,0.84375
+702940,CSX,1988-01-06,0.8576390147209167
+702941,CSX,1988-01-07,0.8819440007209778
+702942,CSX,1988-01-08,0.8333330154418945
+702943,CSX,1988-01-11,0.8159719705581665
+702944,CSX,1988-01-12,0.8055559992790222
+702945,CSX,1988-01-13,0.8194440007209778
+702946,CSX,1988-01-14,0.8194440007209778
+702947,CSX,1988-01-15,0.84375
+702948,CSX,1988-01-18,0.8368059992790222
+702949,CSX,1988-01-19,0.8194440007209778
+702950,CSX,1988-01-20,0.8020830154418945
+702951,CSX,1988-01-21,0.8125
+702952,CSX,1988-01-22,0.8263890147209167
+702953,CSX,1988-01-25,0.8263890147209167
+702954,CSX,1988-01-26,0.8194440007209778
+702955,CSX,1988-01-27,0.8333330154418945
+702956,CSX,1988-01-28,0.8472219705581665
+702957,CSX,1988-01-29,0.8472219705581665
+702958,CSX,1988-02-01,0.8368059992790222
+702959,CSX,1988-02-02,0.8402780294418335
+702960,CSX,1988-02-03,0.8263890147209167
+702961,CSX,1988-02-04,0.8229169845581055
+702962,CSX,1988-02-05,0.8298609852790833
+702963,CSX,1988-02-08,0.8090280294418335
+702964,CSX,1988-02-09,0.8090280294418335
+702965,CSX,1988-02-10,0.8263890147209167
+702966,CSX,1988-02-11,0.8020830154418945
+702967,CSX,1988-02-12,0.8159719705581665
+702968,CSX,1988-02-16,0.8402780294418335
+702969,CSX,1988-02-17,0.8298609852790833
+702970,CSX,1988-02-18,0.8368059992790222
+702971,CSX,1988-02-19,0.8402780294418335
+702972,CSX,1988-02-22,0.8333330154418945
+702973,CSX,1988-02-23,0.8472219705581665
+702974,CSX,1988-02-24,0.8194440007209778
+702975,CSX,1988-02-25,0.8194440007209778
+702976,CSX,1988-02-26,0.8055559992790222
+702977,CSX,1988-02-29,0.8229169845581055
+702978,CSX,1988-03-01,0.8020830154418945
+702979,CSX,1988-03-02,0.8125
+702980,CSX,1988-03-03,0.8125
+702981,CSX,1988-03-04,0.8194440007209778
+702982,CSX,1988-03-07,0.8055559992790222
+702983,CSX,1988-03-08,0.8298609852790833
+702984,CSX,1988-03-09,0.8333330154418945
+702985,CSX,1988-03-10,0.8263890147209167
+702986,CSX,1988-03-11,0.8159719705581665
+702987,CSX,1988-03-14,0.8194440007209778
+702988,CSX,1988-03-15,0.8125
+702989,CSX,1988-03-16,0.8333330154418945
+702990,CSX,1988-03-17,0.8402780294418335
+702991,CSX,1988-03-18,0.8402780294418335
+702992,CSX,1988-03-21,0.8263890147209167
+702993,CSX,1988-03-22,0.8680559992790222
+702994,CSX,1988-03-23,0.8923609852790833
+702995,CSX,1988-03-24,0.8680559992790222
+702996,CSX,1988-03-25,0.8576390147209167
+702997,CSX,1988-03-28,0.8402780294418335
+702998,CSX,1988-03-29,0.8506940007209778
+702999,CSX,1988-03-30,0.8541669845581055
+703000,CSX,1988-03-31,0.8402780294418335
+703001,CSX,1988-04-04,0.8125
+703002,CSX,1988-04-05,0.8125
+703003,CSX,1988-04-06,0.8333330154418945
+703004,CSX,1988-04-07,0.8333330154418945
+703005,CSX,1988-04-08,0.8541669845581055
+703006,CSX,1988-04-11,0.8715280294418335
+703007,CSX,1988-04-12,0.8715280294418335
+703008,CSX,1988-04-13,0.8611109852790833
+703009,CSX,1988-04-14,0.8125
+703010,CSX,1988-04-15,0.8055559992790222
+703011,CSX,1988-04-18,0.7916669845581055
+703012,CSX,1988-04-19,0.7916669845581055
+703013,CSX,1988-04-20,0.7881940007209778
+703014,CSX,1988-04-21,0.7743059992790222
+703015,CSX,1988-04-22,0.7916669845581055
+703016,CSX,1988-04-25,0.8090280294418335
+703017,CSX,1988-04-26,0.8159719705581665
+703018,CSX,1988-04-27,0.8055559992790222
+703019,CSX,1988-04-28,0.7847219705581665
+703020,CSX,1988-04-29,0.7673609852790833
+703021,CSX,1988-05-02,0.7743059992790222
+703022,CSX,1988-05-03,0.7673609852790833
+703023,CSX,1988-05-04,0.7604169845581055
+703024,CSX,1988-05-05,0.7534719705581665
+703025,CSX,1988-05-06,0.7395830154418945
+703026,CSX,1988-05-09,0.7569440007209778
+703027,CSX,1988-05-10,0.7708330154418945
+703028,CSX,1988-05-11,0.7430559992790222
+703029,CSX,1988-05-12,0.7256940007209778
+703030,CSX,1988-05-13,0.71875
+703031,CSX,1988-05-16,0.7361109852790833
+703032,CSX,1988-05-17,0.7291669845581055
+703033,CSX,1988-05-18,0.7152780294418335
+703034,CSX,1988-05-19,0.7083330154418945
+703035,CSX,1988-05-20,0.7083330154418945
+703036,CSX,1988-05-23,0.6909719705581665
+703037,CSX,1988-05-24,0.7083330154418945
+703038,CSX,1988-05-25,0.7048609852790833
+703039,CSX,1988-05-26,0.7083330154418945
+703040,CSX,1988-05-27,0.7048609852790833
+703041,CSX,1988-05-31,0.7395830154418945
+703042,CSX,1988-06-01,0.75
+703043,CSX,1988-06-02,0.7569440007209778
+703044,CSX,1988-06-03,0.7569440007209778
+703045,CSX,1988-06-06,0.7465280294418335
+703046,CSX,1988-06-07,0.7361109852790833
+703047,CSX,1988-06-08,0.78125
+703048,CSX,1988-06-09,0.7951390147209167
+703049,CSX,1988-06-10,0.8125
+703050,CSX,1988-06-13,0.7916669845581055
+703051,CSX,1988-06-14,0.78125
+703052,CSX,1988-06-15,0.7673609852790833
+703053,CSX,1988-06-16,0.7534719705581665
+703054,CSX,1988-06-17,0.75
+703055,CSX,1988-06-20,0.7569440007209778
+703056,CSX,1988-06-21,0.7673609852790833
+703057,CSX,1988-06-22,0.7708330154418945
+703058,CSX,1988-06-23,0.7638890147209167
+703059,CSX,1988-06-24,0.7673609852790833
+703060,CSX,1988-06-27,0.7430559992790222
+703061,CSX,1988-06-28,0.75
+703062,CSX,1988-06-29,0.7430559992790222
+703063,CSX,1988-06-30,0.7465280294418335
+703064,CSX,1988-07-01,0.7430559992790222
+703065,CSX,1988-07-05,0.7916669845581055
+703066,CSX,1988-07-06,0.7881940007209778
+703067,CSX,1988-07-07,0.78125
+703068,CSX,1988-07-08,0.7743059992790222
+703069,CSX,1988-07-11,0.7847219705581665
+703070,CSX,1988-07-12,0.7708330154418945
+703071,CSX,1988-07-13,0.7708330154418945
+703072,CSX,1988-07-14,0.7673609852790833
+703073,CSX,1988-07-15,0.7708330154418945
+703074,CSX,1988-07-18,0.7569440007209778
+703075,CSX,1988-07-19,0.75
+703076,CSX,1988-07-20,0.7604169845581055
+703077,CSX,1988-07-21,0.75
+703078,CSX,1988-07-22,0.7291669845581055
+703079,CSX,1988-07-25,0.7152780294418335
+703080,CSX,1988-07-26,0.71875
+703081,CSX,1988-07-27,0.7118059992790222
+703082,CSX,1988-07-28,0.71875
+703083,CSX,1988-07-29,0.7430559992790222
+703084,CSX,1988-08-01,0.7430559992790222
+703085,CSX,1988-08-02,0.7326390147209167
+703086,CSX,1988-08-03,0.7222219705581665
+703087,CSX,1988-08-04,0.71875
+703088,CSX,1988-08-05,0.7152780294418335
+703089,CSX,1988-08-08,0.7152780294418335
+703090,CSX,1988-08-09,0.7118059992790222
+703091,CSX,1988-08-10,0.7048609852790833
+703092,CSX,1988-08-11,0.7083330154418945
+703093,CSX,1988-08-12,0.7118059992790222
+703094,CSX,1988-08-15,0.7083330154418945
+703095,CSX,1988-08-16,0.71875
+703096,CSX,1988-08-17,0.7256940007209778
+703097,CSX,1988-08-18,0.7118059992790222
+703098,CSX,1988-08-19,0.7083330154418945
+703099,CSX,1988-08-22,0.6979169845581055
+703100,CSX,1988-08-23,0.6944440007209778
+703101,CSX,1988-08-24,0.6909719705581665
+703102,CSX,1988-08-25,0.6909719705581665
+703103,CSX,1988-08-26,0.6840280294418335
+703104,CSX,1988-08-29,0.7048609852790833
+703105,CSX,1988-08-30,0.7152780294418335
+703106,CSX,1988-08-31,0.7118059992790222
+703107,CSX,1988-09-01,0.7222219705581665
+703108,CSX,1988-09-02,0.7326390147209167
+703109,CSX,1988-09-06,0.7361109852790833
+703110,CSX,1988-09-07,0.71875
+703111,CSX,1988-09-08,0.7256940007209778
+703112,CSX,1988-09-09,0.7256940007209778
+703113,CSX,1988-09-12,0.7291669845581055
+703114,CSX,1988-09-13,0.7430559992790222
+703115,CSX,1988-09-14,0.7361109852790833
+703116,CSX,1988-09-15,0.7291669845581055
+703117,CSX,1988-09-16,0.7465280294418335
+703118,CSX,1988-09-19,0.8506940007209778
+703119,CSX,1988-09-20,0.8506940007209778
+703120,CSX,1988-09-21,0.8402780294418335
+703121,CSX,1988-09-22,0.8368059992790222
+703122,CSX,1988-09-23,0.8333330154418945
+703123,CSX,1988-09-26,0.8298609852790833
+703124,CSX,1988-09-27,0.8298609852790833
+703125,CSX,1988-09-28,0.8368059992790222
+703126,CSX,1988-09-29,0.84375
+703127,CSX,1988-09-30,0.8472219705581665
+703128,CSX,1988-10-03,0.84375
+703129,CSX,1988-10-04,0.8402780294418335
+703130,CSX,1988-10-05,0.84375
+703131,CSX,1988-10-06,0.84375
+703132,CSX,1988-10-07,0.8541669845581055
+703133,CSX,1988-10-10,0.8576390147209167
+703134,CSX,1988-10-11,0.8541669845581055
+703135,CSX,1988-10-12,0.84375
+703136,CSX,1988-10-13,0.8472219705581665
+703137,CSX,1988-10-14,0.8576390147209167
+703138,CSX,1988-10-17,0.8680559992790222
+703139,CSX,1988-10-18,0.8888890147209167
+703140,CSX,1988-10-19,0.8888890147209167
+703141,CSX,1988-10-20,0.8506940007209778
+703142,CSX,1988-10-21,0.8611109852790833
+703143,CSX,1988-10-24,0.8541669845581055
+703144,CSX,1988-10-25,0.8506940007209778
+703145,CSX,1988-10-26,0.8472219705581665
+703146,CSX,1988-10-27,0.8263890147209167
+703147,CSX,1988-10-28,0.8229169845581055
+703148,CSX,1988-10-31,0.8368059992790222
+703149,CSX,1988-11-01,0.8541669845581055
+703150,CSX,1988-11-02,0.8611109852790833
+703151,CSX,1988-11-03,0.8611109852790833
+703152,CSX,1988-11-04,0.8541669845581055
+703153,CSX,1988-11-07,0.84375
+703154,CSX,1988-11-08,0.8506940007209778
+703155,CSX,1988-11-09,0.8576390147209167
+703156,CSX,1988-11-10,0.8680559992790222
+703157,CSX,1988-11-11,0.8576390147209167
+703158,CSX,1988-11-14,0.8506940007209778
+703159,CSX,1988-11-15,0.8611109852790833
+703160,CSX,1988-11-16,0.8506940007209778
+703161,CSX,1988-11-17,0.8472219705581665
+703162,CSX,1988-11-18,0.84375
+703163,CSX,1988-11-21,0.84375
+703164,CSX,1988-11-22,0.8298609852790833
+703165,CSX,1988-11-23,0.8402780294418335
+703166,CSX,1988-11-25,0.8298609852790833
+703167,CSX,1988-11-28,0.84375
+703168,CSX,1988-11-29,0.8506940007209778
+703169,CSX,1988-11-30,0.84375
+703170,CSX,1988-12-01,0.8472219705581665
+703171,CSX,1988-12-02,0.8576390147209167
+703172,CSX,1988-12-05,0.8645830154418945
+703173,CSX,1988-12-06,0.8923609852790833
+703174,CSX,1988-12-07,0.8888890147209167
+703175,CSX,1988-12-08,0.875
+703176,CSX,1988-12-09,0.875
+703177,CSX,1988-12-12,0.8784719705581665
+703178,CSX,1988-12-13,0.8784719705581665
+703179,CSX,1988-12-14,0.8715280294418335
+703180,CSX,1988-12-15,0.8715280294418335
+703181,CSX,1988-12-16,0.8784719705581665
+703182,CSX,1988-12-19,0.8854169845581055
+703183,CSX,1988-12-20,0.8784719705581665
+703184,CSX,1988-12-21,0.8784719705581665
+703185,CSX,1988-12-22,0.8819440007209778
+703186,CSX,1988-12-23,0.875
+703187,CSX,1988-12-27,0.8784719705581665
+703188,CSX,1988-12-28,0.8819440007209778
+703189,CSX,1988-12-29,0.8819440007209778
+703190,CSX,1988-12-30,0.8819440007209778
+703191,CSX,1989-01-03,0.8784719705581665
+703192,CSX,1989-01-04,0.8923609852790833
+703193,CSX,1989-01-05,0.8993059992790222
+703194,CSX,1989-01-06,0.9027780294418336
+703195,CSX,1989-01-09,0.90625
+703196,CSX,1989-01-10,0.90625
+703197,CSX,1989-01-11,0.9131940007209778
+703198,CSX,1989-01-12,0.9097219705581664
+703199,CSX,1989-01-13,0.90625
+703200,CSX,1989-01-16,0.9027780294418336
+703201,CSX,1989-01-17,0.8993059992790222
+703202,CSX,1989-01-18,0.9027780294418336
+703203,CSX,1989-01-19,0.9097219705581664
+703204,CSX,1989-01-20,0.9027780294418336
+703205,CSX,1989-01-23,0.9027780294418336
+703206,CSX,1989-01-24,0.9027780294418336
+703207,CSX,1989-01-25,0.9097219705581664
+703208,CSX,1989-01-26,0.9097219705581664
+703209,CSX,1989-01-27,0.9236109852790833
+703210,CSX,1989-01-30,0.9236109852790833
+703211,CSX,1989-01-31,0.9166669845581056
+703212,CSX,1989-02-01,0.9131940007209778
+703213,CSX,1989-02-02,0.9131940007209778
+703214,CSX,1989-02-03,0.9236109852790833
+703215,CSX,1989-02-06,0.9270830154418944
+703216,CSX,1989-02-07,0.9270830154418944
+703217,CSX,1989-02-08,0.9236109852790833
+703218,CSX,1989-02-09,0.9201390147209167
+703219,CSX,1989-02-10,0.90625
+703220,CSX,1989-02-13,0.8923609852790833
+703221,CSX,1989-02-14,0.8958330154418945
+703222,CSX,1989-02-15,0.90625
+703223,CSX,1989-02-16,0.9131940007209778
+703224,CSX,1989-02-17,0.9097219705581664
+703225,CSX,1989-02-21,0.9166669845581056
+703226,CSX,1989-02-22,0.90625
+703227,CSX,1989-02-23,0.90625
+703228,CSX,1989-02-24,0.8993059992790222
+703229,CSX,1989-02-27,0.90625
+703230,CSX,1989-02-28,0.90625
+703231,CSX,1989-03-01,0.8923609852790833
+703232,CSX,1989-03-02,0.8958330154418945
+703233,CSX,1989-03-03,0.8923609852790833
+703234,CSX,1989-03-06,0.9131940007209778
+703235,CSX,1989-03-07,0.9027780294418336
+703236,CSX,1989-03-08,0.8958330154418945
+703237,CSX,1989-03-09,0.8958330154418945
+703238,CSX,1989-03-10,0.8958330154418945
+703239,CSX,1989-03-13,0.8993059992790222
+703240,CSX,1989-03-14,0.8958330154418945
+703241,CSX,1989-03-15,0.8923609852790833
+703242,CSX,1989-03-16,0.9027780294418336
+703243,CSX,1989-03-17,0.8888890147209167
+703244,CSX,1989-03-20,0.8645830154418945
+703245,CSX,1989-03-21,0.8645830154418945
+703246,CSX,1989-03-22,0.875
+703247,CSX,1989-03-23,0.8680559992790222
+703248,CSX,1989-03-27,0.8645830154418945
+703249,CSX,1989-03-28,0.8576390147209167
+703250,CSX,1989-03-29,0.8506940007209778
+703251,CSX,1989-03-30,0.8506940007209778
+703252,CSX,1989-03-31,0.8333330154418945
+703253,CSX,1989-04-03,0.8298609852790833
+703254,CSX,1989-04-04,0.8333330154418945
+703255,CSX,1989-04-05,0.8506940007209778
+703256,CSX,1989-04-06,0.8472219705581665
+703257,CSX,1989-04-07,0.8472219705581665
+703258,CSX,1989-04-10,0.8576390147209167
+703259,CSX,1989-04-11,0.8645830154418945
+703260,CSX,1989-04-12,0.8611109852790833
+703261,CSX,1989-04-13,0.8611109852790833
+703262,CSX,1989-04-14,0.875
+703263,CSX,1989-04-17,0.875
+703264,CSX,1989-04-18,0.8854169845581055
+703265,CSX,1989-04-19,0.8958330154418945
+703266,CSX,1989-04-20,0.8854169845581055
+703267,CSX,1989-04-21,0.8993059992790222
+703268,CSX,1989-04-24,0.9027780294418336
+703269,CSX,1989-04-25,0.8958330154418945
+703270,CSX,1989-04-26,0.8993059992790222
+703271,CSX,1989-04-27,0.9131940007209778
+703272,CSX,1989-04-28,0.9097219705581664
+703273,CSX,1989-05-01,0.9166669845581056
+703274,CSX,1989-05-02,0.9166669845581056
+703275,CSX,1989-05-03,0.9166669845581056
+703276,CSX,1989-05-04,0.9166669845581056
+703277,CSX,1989-05-05,0.9097219705581664
+703278,CSX,1989-05-08,0.9166669845581056
+703279,CSX,1989-05-09,0.9131940007209778
+703280,CSX,1989-05-10,0.9097219705581664
+703281,CSX,1989-05-11,0.9097219705581664
+703282,CSX,1989-05-12,0.9097219705581664
+703283,CSX,1989-05-15,0.90625
+703284,CSX,1989-05-16,0.9131940007209778
+703285,CSX,1989-05-17,0.9131940007209778
+703286,CSX,1989-05-18,0.9201390147209167
+703287,CSX,1989-05-19,0.9131940007209778
+703288,CSX,1989-05-22,0.9270830154418944
+703289,CSX,1989-05-23,0.9201390147209167
+703290,CSX,1989-05-24,0.9201390147209167
+703291,CSX,1989-05-25,0.9166669845581056
+703292,CSX,1989-05-26,0.9236109852790833
+703293,CSX,1989-05-30,0.9201390147209167
+703294,CSX,1989-05-31,0.9166669845581056
+703295,CSX,1989-06-01,0.9201390147209167
+703296,CSX,1989-06-02,0.9131940007209778
+703297,CSX,1989-06-05,0.9097219705581664
+703298,CSX,1989-06-06,0.9201390147209167
+703299,CSX,1989-06-07,0.9270830154418944
+703300,CSX,1989-06-08,0.9375
+703301,CSX,1989-06-09,0.9513890147209167
+703302,CSX,1989-06-12,0.9618059992790222
+703303,CSX,1989-06-13,0.9479169845581056
+703304,CSX,1989-06-14,0.9375
+703305,CSX,1989-06-15,0.9236109852790833
+703306,CSX,1989-06-16,0.9305559992790222
+703307,CSX,1989-06-19,0.9722219705581664
+703308,CSX,1989-06-20,0.9409719705581664
+703309,CSX,1989-06-21,0.9479169845581056
+703310,CSX,1989-06-22,0.9618059992790222
+703311,CSX,1989-06-23,0.9618059992790222
+703312,CSX,1989-06-26,0.9583330154418944
+703313,CSX,1989-06-27,0.9409719705581664
+703314,CSX,1989-06-28,0.9305559992790222
+703315,CSX,1989-06-29,0.9027780294418336
+703316,CSX,1989-06-30,0.8958330154418945
+703317,CSX,1989-07-03,0.9270830154418944
+703318,CSX,1989-07-05,0.9236109852790833
+703319,CSX,1989-07-06,0.9201390147209167
+703320,CSX,1989-07-07,0.9409719705581664
+703321,CSX,1989-07-10,0.9305559992790222
+703322,CSX,1989-07-11,0.9409719705581664
+703323,CSX,1989-07-12,0.9444440007209778
+703324,CSX,1989-07-13,0.9444440007209778
+703325,CSX,1989-07-14,0.9409719705581664
+703326,CSX,1989-07-17,0.9409719705581664
+703327,CSX,1989-07-18,0.9340280294418336
+703328,CSX,1989-07-19,0.9375
+703329,CSX,1989-07-20,0.9305559992790222
+703330,CSX,1989-07-21,0.9236109852790833
+703331,CSX,1989-07-24,0.9166669845581056
+703332,CSX,1989-07-25,0.9236109852790833
+703333,CSX,1989-07-26,0.9409719705581664
+703334,CSX,1989-07-27,0.9479169845581056
+703335,CSX,1989-07-28,0.9583330154418944
+703336,CSX,1989-07-31,0.9652780294418336
+703337,CSX,1989-08-01,0.9513890147209167
+703338,CSX,1989-08-02,0.9652780294418336
+703339,CSX,1989-08-03,0.9583330154418944
+703340,CSX,1989-08-04,0.9513890147209167
+703341,CSX,1989-08-07,0.9930559992790222
+703342,CSX,1989-08-08,0.9861109852790833
+703343,CSX,1989-08-09,0.9791669845581056
+703344,CSX,1989-08-10,0.9861109852790833
+703345,CSX,1989-08-11,0.96875
+703346,CSX,1989-08-14,0.9583330154418944
+703347,CSX,1989-08-15,0.9756940007209778
+703348,CSX,1989-08-16,0.9722219705581664
+703349,CSX,1989-08-17,0.9583330154418944
+703350,CSX,1989-08-18,0.9756940007209778
+703351,CSX,1989-08-21,0.9652780294418336
+703352,CSX,1989-08-22,0.96875
+703353,CSX,1989-08-23,0.9652780294418336
+703354,CSX,1989-08-24,1.006943941116333
+703355,CSX,1989-08-25,1.0208330154418943
+703356,CSX,1989-08-28,1.0520830154418943
+703357,CSX,1989-08-29,1.0277780294418335
+703358,CSX,1989-08-30,1.0625
+703359,CSX,1989-08-31,1.045138955116272
+703360,CSX,1989-09-01,1.038193941116333
+703361,CSX,1989-09-05,1.038193941116333
+703362,CSX,1989-09-06,1.0208330154418943
+703363,CSX,1989-09-07,1.017361044883728
+703364,CSX,1989-09-08,1.017361044883728
+703365,CSX,1989-09-11,1.013888955116272
+703366,CSX,1989-09-12,1.0104169845581057
+703367,CSX,1989-09-13,1.0
+703368,CSX,1989-09-14,0.9861109852790833
+703369,CSX,1989-09-15,0.9965280294418336
+703370,CSX,1989-09-18,1.017361044883728
+703371,CSX,1989-09-19,1.017361044883728
+703372,CSX,1989-09-20,0.9930559992790222
+703373,CSX,1989-09-21,0.9826390147209167
+703374,CSX,1989-09-22,0.9826390147209167
+703375,CSX,1989-09-25,0.9722219705581664
+703376,CSX,1989-09-26,0.96875
+703377,CSX,1989-09-27,0.9479169845581056
+703378,CSX,1989-09-28,0.9722219705581664
+703379,CSX,1989-09-29,0.9618059992790222
+703380,CSX,1989-10-02,0.9791669845581056
+703381,CSX,1989-10-03,0.9930559992790222
+703382,CSX,1989-10-04,1.0104169845581057
+703383,CSX,1989-10-05,1.006943941116333
+703384,CSX,1989-10-06,1.0104169845581057
+703385,CSX,1989-10-09,1.013888955116272
+703386,CSX,1989-10-10,1.0
+703387,CSX,1989-10-11,0.9895830154418944
+703388,CSX,1989-10-12,0.9965280294418336
+703389,CSX,1989-10-13,0.8888890147209167
+703390,CSX,1989-10-16,0.9375
+703391,CSX,1989-10-17,0.9270830154418944
+703392,CSX,1989-10-18,0.9270830154418944
+703393,CSX,1989-10-19,0.9444440007209778
+703394,CSX,1989-10-20,0.9548609852790833
+703395,CSX,1989-10-23,0.9652780294418336
+703396,CSX,1989-10-24,0.9583330154418944
+703397,CSX,1989-10-25,0.9548609852790833
+703398,CSX,1989-10-26,0.9513890147209167
+703399,CSX,1989-10-27,0.9340280294418336
+703400,CSX,1989-10-30,0.9375
+703401,CSX,1989-10-31,0.9444440007209778
+703402,CSX,1989-11-01,0.9409719705581664
+703403,CSX,1989-11-02,0.9305559992790222
+703404,CSX,1989-11-03,0.9236109852790833
+703405,CSX,1989-11-06,0.9027780294418336
+703406,CSX,1989-11-07,0.9097219705581664
+703407,CSX,1989-11-08,0.90625
+703408,CSX,1989-11-09,0.8958330154418945
+703409,CSX,1989-11-10,0.9027780294418336
+703410,CSX,1989-11-13,0.8993059992790222
+703411,CSX,1989-11-14,0.90625
+703412,CSX,1989-11-15,0.9236109852790833
+703413,CSX,1989-11-16,0.9236109852790833
+703414,CSX,1989-11-17,0.9236109852790833
+703415,CSX,1989-11-20,0.9166669845581056
+703416,CSX,1989-11-21,0.9097219705581664
+703417,CSX,1989-11-22,0.9236109852790833
+703418,CSX,1989-11-24,0.9166669845581056
+703419,CSX,1989-11-27,0.9201390147209167
+703420,CSX,1989-11-28,0.9166669845581056
+703421,CSX,1989-11-29,0.9166669845581056
+703422,CSX,1989-11-30,0.9270830154418944
+703423,CSX,1989-12-01,0.9479169845581056
+703424,CSX,1989-12-04,0.96875
+703425,CSX,1989-12-05,0.9722219705581664
+703426,CSX,1989-12-06,0.9826390147209167
+703427,CSX,1989-12-07,0.9861109852790833
+703428,CSX,1989-12-08,0.9930559992790222
+703429,CSX,1989-12-11,0.9791669845581056
+703430,CSX,1989-12-12,0.9826390147209167
+703431,CSX,1989-12-13,0.9930559992790222
+703432,CSX,1989-12-14,1.0
+703433,CSX,1989-12-15,0.9930559992790222
+703434,CSX,1989-12-18,0.9791669845581056
+703435,CSX,1989-12-19,0.96875
+703436,CSX,1989-12-20,0.96875
+703437,CSX,1989-12-21,0.96875
+703438,CSX,1989-12-22,0.9791669845581056
+703439,CSX,1989-12-26,0.9895830154418944
+703440,CSX,1989-12-27,1.006943941116333
+703441,CSX,1989-12-28,1.006943941116333
+703442,CSX,1989-12-29,0.9965280294418336
+703443,CSX,1990-01-02,1.045138955116272
+703444,CSX,1990-01-03,1.045138955116272
+703445,CSX,1990-01-04,1.0347219705581665
+703446,CSX,1990-01-05,1.006943941116333
+703447,CSX,1990-01-08,1.017361044883728
+703448,CSX,1990-01-09,1.0104169845581057
+703449,CSX,1990-01-10,0.9965280294418336
+703450,CSX,1990-01-11,0.9930559992790222
+703451,CSX,1990-01-12,0.9756940007209778
+703452,CSX,1990-01-15,0.96875
+703453,CSX,1990-01-16,0.9756940007209778
+703454,CSX,1990-01-17,0.9583330154418944
+703455,CSX,1990-01-18,0.9618059992790222
+703456,CSX,1990-01-19,0.9548609852790833
+703457,CSX,1990-01-22,0.9340280294418336
+703458,CSX,1990-01-23,0.9479169845581056
+703459,CSX,1990-01-24,0.9305559992790222
+703460,CSX,1990-01-25,0.9131940007209778
+703461,CSX,1990-01-26,0.9027780294418336
+703462,CSX,1990-01-29,0.8958330154418945
+703463,CSX,1990-01-30,0.8819440007209778
+703464,CSX,1990-01-31,0.9270830154418944
+703465,CSX,1990-02-01,0.9166669845581056
+703466,CSX,1990-02-02,0.9166669845581056
+703467,CSX,1990-02-05,0.9027780294418336
+703468,CSX,1990-02-06,0.8993059992790222
+703469,CSX,1990-02-07,0.9201390147209167
+703470,CSX,1990-02-08,0.9236109852790833
+703471,CSX,1990-02-09,0.9375
+703472,CSX,1990-02-12,0.9375
+703473,CSX,1990-02-13,0.9479169845581056
+703474,CSX,1990-02-14,0.9444440007209778
+703475,CSX,1990-02-15,0.9583330154418944
+703476,CSX,1990-02-16,0.9548609852790833
+703477,CSX,1990-02-20,0.9305559992790222
+703478,CSX,1990-02-21,0.9340280294418336
+703479,CSX,1990-02-22,0.9305559992790222
+703480,CSX,1990-02-23,0.9409719705581664
+703481,CSX,1990-02-26,0.9548609852790833
+703482,CSX,1990-02-27,0.9722219705581664
+703483,CSX,1990-02-28,0.9791669845581056
+703484,CSX,1990-03-01,0.9861109852790833
+703485,CSX,1990-03-02,0.9861109852790833
+703486,CSX,1990-03-05,0.9756940007209778
+703487,CSX,1990-03-06,0.9722219705581664
+703488,CSX,1990-03-07,0.9548609852790833
+703489,CSX,1990-03-08,0.9479169845581056
+703490,CSX,1990-03-09,0.9479169845581056
+703491,CSX,1990-03-12,0.9375
+703492,CSX,1990-03-13,0.9305559992790222
+703493,CSX,1990-03-14,0.9479169845581056
+703494,CSX,1990-03-15,0.9409719705581664
+703495,CSX,1990-03-16,0.9618059992790222
+703496,CSX,1990-03-19,0.9618059992790222
+703497,CSX,1990-03-20,0.9652780294418336
+703498,CSX,1990-03-21,0.9548609852790833
+703499,CSX,1990-03-22,0.9305559992790222
+703500,CSX,1990-03-23,0.9618059992790222
+703501,CSX,1990-03-26,0.9409719705581664
+703502,CSX,1990-03-27,0.9583330154418944
+703503,CSX,1990-03-28,0.9513890147209167
+703504,CSX,1990-03-29,0.9305559992790222
+703505,CSX,1990-03-30,0.9409719705581664
+703506,CSX,1990-04-02,0.9375
+703507,CSX,1990-04-03,0.9375
+703508,CSX,1990-04-04,0.9340280294418336
+703509,CSX,1990-04-05,0.9409719705581664
+703510,CSX,1990-04-06,0.9375
+703511,CSX,1990-04-09,0.9409719705581664
+703512,CSX,1990-04-10,0.9131940007209778
+703513,CSX,1990-04-11,0.9236109852790833
+703514,CSX,1990-04-12,0.9305559992790222
+703515,CSX,1990-04-16,0.9479169845581056
+703516,CSX,1990-04-17,0.9305559992790222
+703517,CSX,1990-04-18,0.9236109852790833
+703518,CSX,1990-04-19,0.9027780294418336
+703519,CSX,1990-04-20,0.8819440007209778
+703520,CSX,1990-04-23,0.8784719705581665
+703521,CSX,1990-04-24,0.8888890147209167
+703522,CSX,1990-04-25,0.8888890147209167
+703523,CSX,1990-04-26,0.8854169845581055
+703524,CSX,1990-04-27,0.8819440007209778
+703525,CSX,1990-04-30,0.8993059992790222
+703526,CSX,1990-05-01,0.9097219705581664
+703527,CSX,1990-05-02,0.90625
+703528,CSX,1990-05-03,0.9027780294418336
+703529,CSX,1990-05-04,0.9027780294418336
+703530,CSX,1990-05-07,0.9236109852790833
+703531,CSX,1990-05-08,0.9201390147209167
+703532,CSX,1990-05-09,0.9166669845581056
+703533,CSX,1990-05-10,0.9131940007209778
+703534,CSX,1990-05-11,0.9409719705581664
+703535,CSX,1990-05-14,0.9305559992790222
+703536,CSX,1990-05-15,0.9201390147209167
+703537,CSX,1990-05-16,0.9236109852790833
+703538,CSX,1990-05-17,0.9166669845581056
+703539,CSX,1990-05-18,0.90625
+703540,CSX,1990-05-21,0.9097219705581664
+703541,CSX,1990-05-22,0.9027780294418336
+703542,CSX,1990-05-23,0.9131940007209778
+703543,CSX,1990-05-24,0.9097219705581664
+703544,CSX,1990-05-25,0.9097219705581664
+703545,CSX,1990-05-29,0.9201390147209167
+703546,CSX,1990-05-30,0.9375
+703547,CSX,1990-05-31,0.9340280294418336
+703548,CSX,1990-06-01,0.9444440007209778
+703549,CSX,1990-06-04,0.9652780294418336
+703550,CSX,1990-06-05,0.9652780294418336
+703551,CSX,1990-06-06,0.9652780294418336
+703552,CSX,1990-06-07,0.9652780294418336
+703553,CSX,1990-06-08,0.9548609852790833
+703554,CSX,1990-06-11,0.9652780294418336
+703555,CSX,1990-06-12,0.9895830154418944
+703556,CSX,1990-06-13,0.9930559992790222
+703557,CSX,1990-06-14,0.9930559992790222
+703558,CSX,1990-06-15,0.96875
+703559,CSX,1990-06-18,0.9375
+703560,CSX,1990-06-19,0.9444440007209778
+703561,CSX,1990-06-20,0.9652780294418336
+703562,CSX,1990-06-21,0.96875
+703563,CSX,1990-06-22,0.9340280294418336
+703564,CSX,1990-06-25,0.9409719705581664
+703565,CSX,1990-06-26,0.9444440007209778
+703566,CSX,1990-06-27,0.9409719705581664
+703567,CSX,1990-06-28,0.9340280294418336
+703568,CSX,1990-06-29,0.9444440007209778
+703569,CSX,1990-07-02,0.9444440007209778
+703570,CSX,1990-07-03,0.9444440007209778
+703571,CSX,1990-07-05,0.9409719705581664
+703572,CSX,1990-07-06,0.9444440007209778
+703573,CSX,1990-07-09,0.9444440007209778
+703574,CSX,1990-07-10,0.9444440007209778
+703575,CSX,1990-07-11,0.9513890147209167
+703576,CSX,1990-07-12,0.9722219705581664
+703577,CSX,1990-07-13,1.0104169845581057
+703578,CSX,1990-07-16,1.013888955116272
+703579,CSX,1990-07-17,1.006943941116333
+703580,CSX,1990-07-18,1.0
+703581,CSX,1990-07-19,1.0
+703582,CSX,1990-07-20,0.9861109852790833
+703583,CSX,1990-07-23,0.9583330154418944
+703584,CSX,1990-07-24,0.9652780294418336
+703585,CSX,1990-07-25,0.9722219705581664
+703586,CSX,1990-07-26,0.9652780294418336
+703587,CSX,1990-07-27,0.9618059992790222
+703588,CSX,1990-07-30,0.9583330154418944
+703589,CSX,1990-07-31,0.9548609852790833
+703590,CSX,1990-08-01,0.9548609852790833
+703591,CSX,1990-08-02,0.9548609852790833
+703592,CSX,1990-08-03,0.9201390147209167
+703593,CSX,1990-08-06,0.9201390147209167
+703594,CSX,1990-08-07,0.9166669845581056
+703595,CSX,1990-08-08,0.9201390147209167
+703596,CSX,1990-08-09,0.9166669845581056
+703597,CSX,1990-08-10,0.8854169845581055
+703598,CSX,1990-08-13,0.8888890147209167
+703599,CSX,1990-08-14,0.9166669845581056
+703600,CSX,1990-08-15,0.9131940007209778
+703601,CSX,1990-08-16,0.875
+703602,CSX,1990-08-17,0.8506940007209778
+703603,CSX,1990-08-20,0.84375
+703604,CSX,1990-08-21,0.8333330154418945
+703605,CSX,1990-08-22,0.8263890147209167
+703606,CSX,1990-08-23,0.7916669845581055
+703607,CSX,1990-08-24,0.7916669845581055
+703608,CSX,1990-08-27,0.8055559992790222
+703609,CSX,1990-08-28,0.7986109852790833
+703610,CSX,1990-08-29,0.8125
+703611,CSX,1990-08-30,0.8055559992790222
+703612,CSX,1990-08-31,0.8333330154418945
+703613,CSX,1990-09-04,0.8159719705581665
+703614,CSX,1990-09-05,0.8125
+703615,CSX,1990-09-06,0.8194440007209778
+703616,CSX,1990-09-07,0.84375
+703617,CSX,1990-09-10,0.8194440007209778
+703618,CSX,1990-09-11,0.7986109852790833
+703619,CSX,1990-09-12,0.7951390147209167
+703620,CSX,1990-09-13,0.7986109852790833
+703621,CSX,1990-09-14,0.78125
+703622,CSX,1990-09-17,0.7708330154418945
+703623,CSX,1990-09-18,0.7986109852790833
+703624,CSX,1990-09-19,0.7916669845581055
+703625,CSX,1990-09-20,0.78125
+703626,CSX,1990-09-21,0.78125
+703627,CSX,1990-09-24,0.7604169845581055
+703628,CSX,1990-09-25,0.7534719705581665
+703629,CSX,1990-09-26,0.7534719705581665
+703630,CSX,1990-09-27,0.7291669845581055
+703631,CSX,1990-09-28,0.7430559992790222
+703632,CSX,1990-10-01,0.7847219705581665
+703633,CSX,1990-10-02,0.8020830154418945
+703634,CSX,1990-10-03,0.7743059992790222
+703635,CSX,1990-10-04,0.7777780294418335
+703636,CSX,1990-10-05,0.7847219705581665
+703637,CSX,1990-10-08,0.7951390147209167
+703638,CSX,1990-10-09,0.7951390147209167
+703639,CSX,1990-10-10,0.7743059992790222
+703640,CSX,1990-10-11,0.7638890147209167
+703641,CSX,1990-10-12,0.7534719705581665
+703642,CSX,1990-10-15,0.75
+703643,CSX,1990-10-16,0.75
+703644,CSX,1990-10-17,0.7361109852790833
+703645,CSX,1990-10-18,0.7673609852790833
+703646,CSX,1990-10-19,0.7916669845581055
+703647,CSX,1990-10-22,0.8090280294418335
+703648,CSX,1990-10-23,0.7951390147209167
+703649,CSX,1990-10-24,0.8125
+703650,CSX,1990-10-25,0.7916669845581055
+703651,CSX,1990-10-26,0.7847219705581665
+703652,CSX,1990-10-29,0.7430559992790222
+703653,CSX,1990-10-30,0.7673609852790833
+703654,CSX,1990-10-31,0.7430559992790222
+703655,CSX,1990-11-01,0.75
+703656,CSX,1990-11-02,0.7881940007209778
+703657,CSX,1990-11-05,0.78125
+703658,CSX,1990-11-06,0.7708330154418945
+703659,CSX,1990-11-07,0.7638890147209167
+703660,CSX,1990-11-08,0.7638890147209167
+703661,CSX,1990-11-09,0.7743059992790222
+703662,CSX,1990-11-12,0.8090280294418335
+703663,CSX,1990-11-13,0.8055559992790222
+703664,CSX,1990-11-14,0.8125
+703665,CSX,1990-11-15,0.8159719705581665
+703666,CSX,1990-11-16,0.8298609852790833
+703667,CSX,1990-11-19,0.8333330154418945
+703668,CSX,1990-11-20,0.8506940007209778
+703669,CSX,1990-11-21,0.8472219705581665
+703670,CSX,1990-11-23,0.8368059992790222
+703671,CSX,1990-11-26,0.8159719705581665
+703672,CSX,1990-11-27,0.8263890147209167
+703673,CSX,1990-11-28,0.8020830154418945
+703674,CSX,1990-11-29,0.7881940007209778
+703675,CSX,1990-11-30,0.8263890147209167
+703676,CSX,1990-12-03,0.8229169845581055
+703677,CSX,1990-12-04,0.8402780294418335
+703678,CSX,1990-12-05,0.8680559992790222
+703679,CSX,1990-12-06,0.8680559992790222
+703680,CSX,1990-12-07,0.8611109852790833
+703681,CSX,1990-12-10,0.8715280294418335
+703682,CSX,1990-12-11,0.8645830154418945
+703683,CSX,1990-12-12,0.8576390147209167
+703684,CSX,1990-12-13,0.8645830154418945
+703685,CSX,1990-12-14,0.8576390147209167
+703686,CSX,1990-12-17,0.8263890147209167
+703687,CSX,1990-12-18,0.8506940007209778
+703688,CSX,1990-12-19,0.8645830154418945
+703689,CSX,1990-12-20,0.8645830154418945
+703690,CSX,1990-12-21,0.8784719705581665
+703691,CSX,1990-12-24,0.8715280294418335
+703692,CSX,1990-12-26,0.8784719705581665
+703693,CSX,1990-12-27,0.8784719705581665
+703694,CSX,1990-12-28,0.8819440007209778
+703695,CSX,1990-12-31,0.8819440007209778
+703696,CSX,1991-01-02,0.8819440007209778
+703697,CSX,1991-01-03,0.8819440007209778
+703698,CSX,1991-01-04,0.8888890147209167
+703699,CSX,1991-01-07,0.8784719705581665
+703700,CSX,1991-01-08,0.8854169845581055
+703701,CSX,1991-01-09,0.8541669845581055
+703702,CSX,1991-01-10,0.8541669845581055
+703703,CSX,1991-01-11,0.84375
+703704,CSX,1991-01-14,0.84375
+703705,CSX,1991-01-15,0.8576390147209167
+703706,CSX,1991-01-16,0.8680559992790222
+703707,CSX,1991-01-17,0.9236109852790833
+703708,CSX,1991-01-18,0.9409719705581664
+703709,CSX,1991-01-21,0.9270830154418944
+703710,CSX,1991-01-22,0.9340280294418336
+703711,CSX,1991-01-23,0.9340280294418336
+703712,CSX,1991-01-24,0.9513890147209167
+703713,CSX,1991-01-25,0.96875
+703714,CSX,1991-01-28,0.9826390147209167
+703715,CSX,1991-01-29,0.9930559992790222
+703716,CSX,1991-01-30,0.9965280294418336
+703717,CSX,1991-01-31,0.9895830154418944
+703718,CSX,1991-02-01,0.9861109852790833
+703719,CSX,1991-02-04,0.9930559992790222
+703720,CSX,1991-02-05,1.013888955116272
+703721,CSX,1991-02-06,1.03125
+703722,CSX,1991-02-07,1.0347219705581665
+703723,CSX,1991-02-08,1.0208330154418943
+703724,CSX,1991-02-11,1.024306058883667
+703725,CSX,1991-02-12,1.0208330154418943
+703726,CSX,1991-02-13,1.0
+703727,CSX,1991-02-14,0.9895830154418944
+703728,CSX,1991-02-15,1.017361044883728
+703729,CSX,1991-02-19,1.0277780294418335
+703730,CSX,1991-02-20,1.013888955116272
+703731,CSX,1991-02-21,1.0
+703732,CSX,1991-02-22,1.0
+703733,CSX,1991-02-25,0.9895830154418944
+703734,CSX,1991-02-26,0.9826390147209167
+703735,CSX,1991-02-27,1.055556058883667
+703736,CSX,1991-02-28,1.0520830154418943
+703737,CSX,1991-03-01,1.038193941116333
+703738,CSX,1991-03-04,1.0520830154418943
+703739,CSX,1991-03-05,1.048611044883728
+703740,CSX,1991-03-06,1.0347219705581665
+703741,CSX,1991-03-07,1.013888955116272
+703742,CSX,1991-03-08,1.0104169845581057
+703743,CSX,1991-03-11,1.0277780294418335
+703744,CSX,1991-03-12,1.0277780294418335
+703745,CSX,1991-03-13,1.0347219705581665
+703746,CSX,1991-03-14,1.0208330154418943
+703747,CSX,1991-03-15,1.0
+703748,CSX,1991-03-18,1.0
+703749,CSX,1991-03-19,0.9930559992790222
+703750,CSX,1991-03-20,1.0277780294418335
+703751,CSX,1991-03-21,1.013888955116272
+703752,CSX,1991-03-22,1.0104169845581057
+703753,CSX,1991-03-25,1.013888955116272
+703754,CSX,1991-03-26,1.0208330154418943
+703755,CSX,1991-03-27,1.024306058883667
+703756,CSX,1991-03-28,1.024306058883667
+703757,CSX,1991-04-01,1.0347219705581665
+703758,CSX,1991-04-02,1.0416669845581057
+703759,CSX,1991-04-03,1.017361044883728
+703760,CSX,1991-04-04,1.0347219705581665
+703761,CSX,1991-04-05,1.0659719705581665
+703762,CSX,1991-04-08,1.079861044883728
+703763,CSX,1991-04-09,1.0625
+703764,CSX,1991-04-10,1.076388955116272
+703765,CSX,1991-04-11,1.076388955116272
+703766,CSX,1991-04-12,1.069443941116333
+703767,CSX,1991-04-15,1.048611044883728
+703768,CSX,1991-04-16,1.086806058883667
+703769,CSX,1991-04-17,1.107638955116272
+703770,CSX,1991-04-18,1.1354169845581057
+703771,CSX,1991-04-19,1.138888955116272
+703772,CSX,1991-04-22,1.138888955116272
+703773,CSX,1991-04-23,1.1458330154418943
+703774,CSX,1991-04-24,1.142361044883728
+703775,CSX,1991-04-25,1.138888955116272
+703776,CSX,1991-04-26,1.1215280294418335
+703777,CSX,1991-04-29,1.09375
+703778,CSX,1991-04-30,1.111111044883728
+703779,CSX,1991-05-01,1.1458330154418943
+703780,CSX,1991-05-02,1.1527780294418335
+703781,CSX,1991-05-03,1.1597219705581665
+703782,CSX,1991-05-06,1.1597219705581665
+703783,CSX,1991-05-07,1.173611044883728
+703784,CSX,1991-05-08,1.1770830154418943
+703785,CSX,1991-05-09,1.201388955116272
+703786,CSX,1991-05-10,1.1909719705581665
+703787,CSX,1991-05-13,1.1875
+703788,CSX,1991-05-14,1.163193941116333
+703789,CSX,1991-05-15,1.1527780294418335
+703790,CSX,1991-05-16,1.1597219705581665
+703791,CSX,1991-05-17,1.1666669845581057
+703792,CSX,1991-05-20,1.1666669845581057
+703793,CSX,1991-05-21,1.170138955116272
+703794,CSX,1991-05-22,1.173611044883728
+703795,CSX,1991-05-23,1.180556058883667
+703796,CSX,1991-05-24,1.1875
+703797,CSX,1991-05-28,1.2222219705581665
+703798,CSX,1991-05-29,1.25
+703799,CSX,1991-05-30,1.2777780294418335
+703800,CSX,1991-05-31,1.298611044883728
+703801,CSX,1991-06-03,1.3020830154418943
+703802,CSX,1991-06-04,1.298611044883728
+703803,CSX,1991-06-05,1.326388955116272
+703804,CSX,1991-06-06,1.298611044883728
+703805,CSX,1991-06-07,1.2916669845581057
+703806,CSX,1991-06-10,1.288193941116333
+703807,CSX,1991-06-11,1.2847219705581665
+703808,CSX,1991-06-12,1.2708330154418943
+703809,CSX,1991-06-13,1.263888955116272
+703810,CSX,1991-06-14,1.298611044883728
+703811,CSX,1991-06-17,1.295138955116272
+703812,CSX,1991-06-18,1.295138955116272
+703813,CSX,1991-06-19,1.298611044883728
+703814,CSX,1991-06-20,1.2847219705581665
+703815,CSX,1991-06-21,1.3020830154418943
+703816,CSX,1991-06-24,1.288193941116333
+703817,CSX,1991-06-25,1.2708330154418943
+703818,CSX,1991-06-26,1.2465280294418335
+703819,CSX,1991-06-27,1.25
+703820,CSX,1991-06-28,1.2604169845581057
+703821,CSX,1991-07-01,1.2777780294418335
+703822,CSX,1991-07-02,1.28125
+703823,CSX,1991-07-03,1.267361044883728
+703824,CSX,1991-07-05,1.267361044883728
+703825,CSX,1991-07-08,1.25
+703826,CSX,1991-07-09,1.2465280294418335
+703827,CSX,1991-07-10,1.2534719705581665
+703828,CSX,1991-07-11,1.25
+703829,CSX,1991-07-12,1.267361044883728
+703830,CSX,1991-07-15,1.267361044883728
+703831,CSX,1991-07-16,1.256943941116333
+703832,CSX,1991-07-17,1.267361044883728
+703833,CSX,1991-07-18,1.3020830154418943
+703834,CSX,1991-07-19,1.305556058883667
+703835,CSX,1991-07-22,1.3125
+703836,CSX,1991-07-23,1.319443941116333
+703837,CSX,1991-07-24,1.3125
+703838,CSX,1991-07-25,1.336806058883667
+703839,CSX,1991-07-26,1.34375
+703840,CSX,1991-07-29,1.357638955116272
+703841,CSX,1991-07-30,1.361111044883728
+703842,CSX,1991-07-31,1.319443941116333
+703843,CSX,1991-08-01,1.3541669845581057
+703844,CSX,1991-08-02,1.361111044883728
+703845,CSX,1991-08-05,1.357638955116272
+703846,CSX,1991-08-06,1.3472219705581665
+703847,CSX,1991-08-07,1.357638955116272
+703848,CSX,1991-08-08,1.357638955116272
+703849,CSX,1991-08-09,1.357638955116272
+703850,CSX,1991-08-12,1.3541669845581057
+703851,CSX,1991-08-13,1.3645830154418943
+703852,CSX,1991-08-14,1.368056058883667
+703853,CSX,1991-08-15,1.3645830154418943
+703854,CSX,1991-08-16,1.3472219705581665
+703855,CSX,1991-08-19,1.305556058883667
+703856,CSX,1991-08-20,1.329861044883728
+703857,CSX,1991-08-21,1.368056058883667
+703858,CSX,1991-08-22,1.3784719705581665
+703859,CSX,1991-08-23,1.392361044883728
+703860,CSX,1991-08-26,1.3958330154418943
+703861,CSX,1991-08-27,1.4097219705581665
+703862,CSX,1991-08-28,1.420138955116272
+703863,CSX,1991-08-29,1.430556058883667
+703864,CSX,1991-08-30,1.444443941116333
+703865,CSX,1991-09-03,1.4027780294418335
+703866,CSX,1991-09-04,1.392361044883728
+703867,CSX,1991-09-05,1.3958330154418943
+703868,CSX,1991-09-06,1.392361044883728
+703869,CSX,1991-09-09,1.388888955116272
+703870,CSX,1991-09-10,1.388888955116272
+703871,CSX,1991-09-11,1.392361044883728
+703872,CSX,1991-09-12,1.381943941116333
+703873,CSX,1991-09-13,1.357638955116272
+703874,CSX,1991-09-16,1.3541669845581057
+703875,CSX,1991-09-17,1.357638955116272
+703876,CSX,1991-09-18,1.3541669845581057
+703877,CSX,1991-09-19,1.381943941116333
+703878,CSX,1991-09-20,1.388888955116272
+703879,CSX,1991-09-23,1.3958330154418943
+703880,CSX,1991-09-24,1.392361044883728
+703881,CSX,1991-09-25,1.4166669845581057
+703882,CSX,1991-09-26,1.444443941116333
+703883,CSX,1991-09-27,1.430556058883667
+703884,CSX,1991-09-30,1.461806058883667
+703885,CSX,1991-10-01,1.4270830154418943
+703886,CSX,1991-10-02,1.4652780294418335
+703887,CSX,1991-10-03,1.46875
+703888,CSX,1991-10-04,1.4583330154418943
+703889,CSX,1991-10-07,1.454861044883728
+703890,CSX,1991-10-08,1.451388955116272
+703891,CSX,1991-10-09,1.430556058883667
+703892,CSX,1991-10-10,1.4583330154418943
+703893,CSX,1991-10-11,1.482638955116272
+703894,CSX,1991-10-14,1.5034719705581665
+703895,CSX,1991-10-15,1.5208330154418943
+703896,CSX,1991-10-16,1.5208330154418943
+703897,CSX,1991-10-17,1.524306058883667
+703898,CSX,1991-10-18,1.53125
+703899,CSX,1991-10-21,1.513888955116272
+703900,CSX,1991-10-22,1.5208330154418943
+703901,CSX,1991-10-23,1.506943941116333
+703902,CSX,1991-10-24,1.4652780294418335
+703903,CSX,1991-10-25,1.482638955116272
+703904,CSX,1991-10-28,1.5104169845581057
+703905,CSX,1991-10-29,1.538193941116333
+703906,CSX,1991-10-30,1.5416669845581057
+703907,CSX,1991-10-31,1.5347219705581665
+703908,CSX,1991-11-01,1.5625
+703909,CSX,1991-11-04,1.5729169845581057
+703910,CSX,1991-11-05,1.5659719705581665
+703911,CSX,1991-11-06,1.5520830154418943
+703912,CSX,1991-11-07,1.5347219705581665
+703913,CSX,1991-11-08,1.524306058883667
+703914,CSX,1991-11-11,1.5208330154418943
+703915,CSX,1991-11-12,1.53125
+703916,CSX,1991-11-13,1.53125
+703917,CSX,1991-11-14,1.517361044883728
+703918,CSX,1991-11-15,1.506943941116333
+703919,CSX,1991-11-18,1.4791669845581057
+703920,CSX,1991-11-19,1.399306058883667
+703921,CSX,1991-11-20,1.430556058883667
+703922,CSX,1991-11-21,1.4479169845581057
+703923,CSX,1991-11-22,1.4166669845581057
+703924,CSX,1991-11-25,1.3854169845581057
+703925,CSX,1991-11-26,1.3854169845581057
+703926,CSX,1991-11-27,1.350693941116333
+703927,CSX,1991-11-29,1.350693941116333
+703928,CSX,1991-12-02,1.388888955116272
+703929,CSX,1991-12-03,1.430556058883667
+703930,CSX,1991-12-04,1.4722219705581665
+703931,CSX,1991-12-05,1.4791669845581057
+703932,CSX,1991-12-06,1.4479169845581057
+703933,CSX,1991-12-09,1.430556058883667
+703934,CSX,1991-12-10,1.3784719705581665
+703935,CSX,1991-12-11,1.3541669845581057
+703936,CSX,1991-12-12,1.4097219705581665
+703937,CSX,1991-12-13,1.423611044883728
+703938,CSX,1991-12-16,1.4270830154418943
+703939,CSX,1991-12-17,1.413193941116333
+703940,CSX,1991-12-18,1.4027780294418335
+703941,CSX,1991-12-19,1.3958330154418943
+703942,CSX,1991-12-20,1.4027780294418335
+703943,CSX,1991-12-23,1.454861044883728
+703944,CSX,1991-12-24,1.5
+703945,CSX,1991-12-26,1.579861044883728
+703946,CSX,1991-12-27,1.5590280294418335
+703947,CSX,1991-12-30,1.579861044883728
+703948,CSX,1991-12-31,1.607638955116272
+703949,CSX,1992-01-02,1.579861044883728
+703950,CSX,1992-01-03,1.569443941116333
+703951,CSX,1992-01-06,1.548611044883728
+703952,CSX,1992-01-07,1.545138955116272
+703953,CSX,1992-01-08,1.5590280294418335
+703954,CSX,1992-01-09,1.59375
+703955,CSX,1992-01-10,1.600693941116333
+703956,CSX,1992-01-13,1.59375
+703957,CSX,1992-01-14,1.5902780294418335
+703958,CSX,1992-01-15,1.6354169845581057
+703959,CSX,1992-01-16,1.6527780294418335
+703960,CSX,1992-01-17,1.6284719705581665
+703961,CSX,1992-01-20,1.631943941116333
+703962,CSX,1992-01-21,1.6284719705581665
+703963,CSX,1992-01-22,1.642361044883728
+703964,CSX,1992-01-23,1.6215280294418335
+703965,CSX,1992-01-24,1.555556058883667
+703966,CSX,1992-01-27,1.5729169845581057
+703967,CSX,1992-01-28,1.59375
+703968,CSX,1992-01-29,1.5972219705581665
+703969,CSX,1992-01-30,1.611111044883728
+703970,CSX,1992-01-31,1.5833330154418943
+703971,CSX,1992-02-03,1.5833330154418943
+703972,CSX,1992-02-04,1.569443941116333
+703973,CSX,1992-02-05,1.5659719705581665
+703974,CSX,1992-02-06,1.5625
+703975,CSX,1992-02-07,1.569443941116333
+703976,CSX,1992-02-10,1.5833330154418943
+703977,CSX,1992-02-11,1.576388955116272
+703978,CSX,1992-02-12,1.5972219705581665
+703979,CSX,1992-02-13,1.5729169845581057
+703980,CSX,1992-02-14,1.600693941116333
+703981,CSX,1992-02-18,1.607638955116272
+703982,CSX,1992-02-19,1.631943941116333
+703983,CSX,1992-02-20,1.680556058883667
+703984,CSX,1992-02-21,1.670138955116272
+703985,CSX,1992-02-24,1.6875
+703986,CSX,1992-02-25,1.6840280294418335
+703987,CSX,1992-02-26,1.680556058883667
+703988,CSX,1992-02-27,1.6666669845581057
+703989,CSX,1992-02-28,1.65625
+703990,CSX,1992-03-02,1.638888955116272
+703991,CSX,1992-03-03,1.6666669845581057
+703992,CSX,1992-03-04,1.618056058883667
+703993,CSX,1992-03-05,1.6041669845581057
+703994,CSX,1992-03-06,1.59375
+703995,CSX,1992-03-09,1.576388955116272
+703996,CSX,1992-03-10,1.569443941116333
+703997,CSX,1992-03-11,1.548611044883728
+703998,CSX,1992-03-12,1.545138955116272
+703999,CSX,1992-03-13,1.5659719705581665
+704000,CSX,1992-03-16,1.555556058883667
+704001,CSX,1992-03-17,1.545138955116272
+704002,CSX,1992-03-18,1.569443941116333
+704003,CSX,1992-03-19,1.6041669845581057
+704004,CSX,1992-03-20,1.7152780294418335
+704005,CSX,1992-03-23,1.670138955116272
+704006,CSX,1992-03-24,1.6215280294418335
+704007,CSX,1992-03-25,1.611111044883728
+704008,CSX,1992-03-26,1.649306058883667
+704009,CSX,1992-03-27,1.625
+704010,CSX,1992-03-30,1.618056058883667
+704011,CSX,1992-03-31,1.625
+704012,CSX,1992-04-01,1.625
+704013,CSX,1992-04-02,1.6041669845581057
+704014,CSX,1992-04-03,1.5972219705581665
+704015,CSX,1992-04-06,1.6145830154418943
+704016,CSX,1992-04-07,1.59375
+704017,CSX,1992-04-08,1.576388955116272
+704018,CSX,1992-04-09,1.6041669845581057
+704019,CSX,1992-04-10,1.631943941116333
+704020,CSX,1992-04-13,1.6145830154418943
+704021,CSX,1992-04-14,1.6666669845581057
+704022,CSX,1992-04-15,1.6909719705581665
+704023,CSX,1992-04-16,1.75
+704024,CSX,1992-04-20,1.725693941116333
+704025,CSX,1992-04-21,1.673611044883728
+704026,CSX,1992-04-22,1.6666669845581057
+704027,CSX,1992-04-23,1.75
+704028,CSX,1992-04-24,1.7152780294418335
+704029,CSX,1992-04-27,1.701388955116272
+704030,CSX,1992-04-28,1.71875
+704031,CSX,1992-04-29,1.75
+704032,CSX,1992-04-30,1.743056058883667
+704033,CSX,1992-05-01,1.725693941116333
+704034,CSX,1992-05-04,1.774306058883667
+704035,CSX,1992-05-05,1.7708330154418943
+704036,CSX,1992-05-06,1.7847219705581665
+704037,CSX,1992-05-07,1.767361044883728
+704038,CSX,1992-05-08,1.8125
+704039,CSX,1992-05-11,1.819443941116333
+704040,CSX,1992-05-12,1.826388955116272
+704041,CSX,1992-05-13,1.8472219705581665
+704042,CSX,1992-05-14,1.798611044883728
+704043,CSX,1992-05-15,1.795138955116272
+704044,CSX,1992-05-18,1.788193941116333
+704045,CSX,1992-05-19,1.7916669845581057
+704046,CSX,1992-05-20,1.743056058883667
+704047,CSX,1992-05-21,1.7604169845581057
+704048,CSX,1992-05-22,1.7777780294418335
+704049,CSX,1992-05-26,1.7708330154418943
+704050,CSX,1992-05-27,1.7777780294418335
+704051,CSX,1992-05-28,1.798611044883728
+704052,CSX,1992-05-29,1.850693941116333
+704053,CSX,1992-06-01,1.8402780294418333
+704054,CSX,1992-06-02,1.836806058883667
+704055,CSX,1992-06-03,1.8402780294418333
+704056,CSX,1992-06-04,1.861111044883728
+704057,CSX,1992-06-05,1.868056058883667
+704058,CSX,1992-06-08,1.8229169845581052
+704059,CSX,1992-06-09,1.7847219705581665
+704060,CSX,1992-06-10,1.694443941116333
+704061,CSX,1992-06-11,1.75
+704062,CSX,1992-06-12,1.7534719705581665
+704063,CSX,1992-06-15,1.763888955116272
+704064,CSX,1992-06-16,1.763888955116272
+704065,CSX,1992-06-17,1.7291669845581057
+704066,CSX,1992-06-18,1.680556058883667
+704067,CSX,1992-06-19,1.6770830154418943
+704068,CSX,1992-06-22,1.663193941116333
+704069,CSX,1992-06-23,1.649306058883667
+704070,CSX,1992-06-24,1.694443941116333
+704071,CSX,1992-06-25,1.680556058883667
+704072,CSX,1992-06-26,1.6979169845581057
+704073,CSX,1992-06-29,1.75
+704074,CSX,1992-06-30,1.7604169845581057
+704075,CSX,1992-07-01,1.8333330154418943
+704076,CSX,1992-07-02,1.819443941116333
+704077,CSX,1992-07-06,1.763888955116272
+704078,CSX,1992-07-07,1.7291669845581057
+704079,CSX,1992-07-08,1.7222219705581665
+704080,CSX,1992-07-09,1.7777780294418335
+704081,CSX,1992-07-10,1.75
+704082,CSX,1992-07-13,1.736111044883728
+704083,CSX,1992-07-14,1.7465280294418335
+704084,CSX,1992-07-15,1.763888955116272
+704085,CSX,1992-07-16,1.7604169845581057
+704086,CSX,1992-07-17,1.7395830154418943
+704087,CSX,1992-07-20,1.6979169845581057
+704088,CSX,1992-07-21,1.694443941116333
+704089,CSX,1992-07-22,1.673611044883728
+704090,CSX,1992-07-23,1.6770830154418943
+704091,CSX,1992-07-24,1.7291669845581057
+704092,CSX,1992-07-27,1.736111044883728
+704093,CSX,1992-07-28,1.7708330154418943
+704094,CSX,1992-07-29,1.819443941116333
+704095,CSX,1992-07-30,1.8784719705581665
+704096,CSX,1992-07-31,1.8715280294418333
+704097,CSX,1992-08-03,1.881943941116333
+704098,CSX,1992-08-04,1.861111044883728
+704099,CSX,1992-08-05,1.829861044883728
+704100,CSX,1992-08-06,1.819443941116333
+704101,CSX,1992-08-07,1.805556058883667
+704102,CSX,1992-08-10,1.7847219705581665
+704103,CSX,1992-08-11,1.78125
+704104,CSX,1992-08-12,1.7534719705581665
+704105,CSX,1992-08-13,1.7291669845581057
+704106,CSX,1992-08-14,1.7291669845581057
+704107,CSX,1992-08-17,1.756943941116333
+704108,CSX,1992-08-18,1.7777780294418335
+704109,CSX,1992-08-19,1.78125
+704110,CSX,1992-08-20,1.774306058883667
+704111,CSX,1992-08-21,1.7152780294418335
+704112,CSX,1992-08-24,1.6666669845581057
+704113,CSX,1992-08-25,1.6666669845581057
+704114,CSX,1992-08-26,1.625
+704115,CSX,1992-08-27,1.6666669845581057
+704116,CSX,1992-08-28,1.649306058883667
+704117,CSX,1992-08-31,1.638888955116272
+704118,CSX,1992-09-01,1.6215280294418335
+704119,CSX,1992-09-02,1.6597219705581665
+704120,CSX,1992-09-03,1.65625
+704121,CSX,1992-09-04,1.6284719705581665
+704122,CSX,1992-09-08,1.579861044883728
+704123,CSX,1992-09-09,1.5902780294418335
+704124,CSX,1992-09-10,1.6215280294418335
+704125,CSX,1992-09-11,1.6215280294418335
+704126,CSX,1992-09-14,1.704861044883728
+704127,CSX,1992-09-15,1.694443941116333
+704128,CSX,1992-09-16,1.663193941116333
+704129,CSX,1992-09-17,1.673611044883728
+704130,CSX,1992-09-18,1.673611044883728
+704131,CSX,1992-09-21,1.6458330154418943
+704132,CSX,1992-09-22,1.642361044883728
+704133,CSX,1992-09-23,1.600693941116333
+704134,CSX,1992-09-24,1.6041669845581057
+704135,CSX,1992-09-25,1.5902780294418335
+704136,CSX,1992-09-28,1.611111044883728
+704137,CSX,1992-09-29,1.638888955116272
+704138,CSX,1992-09-30,1.638888955116272
+704139,CSX,1992-10-01,1.6284719705581665
+704140,CSX,1992-10-02,1.569443941116333
+704141,CSX,1992-10-05,1.555556058883667
+704142,CSX,1992-10-06,1.5833330154418943
+704143,CSX,1992-10-07,1.5520830154418943
+704144,CSX,1992-10-08,1.5625
+704145,CSX,1992-10-09,1.5347219705581665
+704146,CSX,1992-10-12,1.569443941116333
+704147,CSX,1992-10-13,1.600693941116333
+704148,CSX,1992-10-14,1.631943941116333
+704149,CSX,1992-10-15,1.618056058883667
+704150,CSX,1992-10-16,1.6215280294418335
+704151,CSX,1992-10-19,1.638888955116272
+704152,CSX,1992-10-20,1.663193941116333
+704153,CSX,1992-10-21,1.65625
+704154,CSX,1992-10-22,1.694443941116333
+704155,CSX,1992-10-23,1.7395830154418943
+704156,CSX,1992-10-26,1.774306058883667
+704157,CSX,1992-10-27,1.8159719705581665
+704158,CSX,1992-10-28,1.8402780294418333
+704159,CSX,1992-10-29,1.8541669845581052
+704160,CSX,1992-10-30,1.819443941116333
+704161,CSX,1992-11-02,1.857638955116272
+704162,CSX,1992-11-03,1.8402780294418333
+704163,CSX,1992-11-04,1.795138955116272
+704164,CSX,1992-11-05,1.798611044883728
+704165,CSX,1992-11-06,1.7916669845581057
+704166,CSX,1992-11-09,1.8159719705581665
+704167,CSX,1992-11-10,1.84375
+704168,CSX,1992-11-11,1.8229169845581052
+704169,CSX,1992-11-12,1.826388955116272
+704170,CSX,1992-11-13,1.805556058883667
+704171,CSX,1992-11-16,1.7777780294418335
+704172,CSX,1992-11-17,1.78125
+704173,CSX,1992-11-18,1.8125
+704174,CSX,1992-11-19,1.8020830154418943
+704175,CSX,1992-11-20,1.8402780294418333
+704176,CSX,1992-11-23,1.850693941116333
+704177,CSX,1992-11-24,1.8958330154418943
+704178,CSX,1992-11-25,1.8958330154418943
+704179,CSX,1992-11-27,1.8958330154418943
+704180,CSX,1992-11-30,1.9097219705581665
+704181,CSX,1992-12-01,1.920138955116272
+704182,CSX,1992-12-02,1.888888955116272
+704183,CSX,1992-12-03,1.8645830154418943
+704184,CSX,1992-12-04,1.875
+704185,CSX,1992-12-07,1.8784719705581665
+704186,CSX,1992-12-08,1.861111044883728
+704187,CSX,1992-12-09,1.861111044883728
+704188,CSX,1992-12-10,1.8715280294418333
+704189,CSX,1992-12-11,1.8645830154418943
+704190,CSX,1992-12-14,1.868056058883667
+704191,CSX,1992-12-15,1.868056058883667
+704192,CSX,1992-12-16,1.888888955116272
+704193,CSX,1992-12-17,1.9409719705581665
+704194,CSX,1992-12-18,2.0208330154418945
+704195,CSX,1992-12-21,1.993056058883667
+704196,CSX,1992-12-22,1.944443941116333
+704197,CSX,1992-12-23,1.9340280294418333
+704198,CSX,1992-12-24,1.9166669845581052
+704199,CSX,1992-12-28,1.954861044883728
+704200,CSX,1992-12-29,1.9375
+704201,CSX,1992-12-30,1.9375
+704202,CSX,1992-12-31,1.9097219705581665
+704203,CSX,1993-01-04,1.8958330154418943
+704204,CSX,1993-01-05,1.951388955116272
+704205,CSX,1993-01-06,1.993056058883667
+704206,CSX,1993-01-07,2.03125
+704207,CSX,1993-01-08,2.034722089767456
+704208,CSX,1993-01-11,2.0208330154418945
+704209,CSX,1993-01-12,2.0173609256744385
+704210,CSX,1993-01-13,2.0208330154418945
+704211,CSX,1993-01-14,2.038193941116333
+704212,CSX,1993-01-15,2.090277910232544
+704213,CSX,1993-01-18,2.090277910232544
+704214,CSX,1993-01-19,2.041666984558105
+704215,CSX,1993-01-20,2.03125
+704216,CSX,1993-01-21,2.0520830154418945
+704217,CSX,1993-01-22,2.065972089767456
+704218,CSX,1993-01-25,2.034722089767456
+704219,CSX,1993-01-26,2.038193941116333
+704220,CSX,1993-01-27,2.034722089767456
+704221,CSX,1993-01-28,2.024306058883667
+704222,CSX,1993-01-29,2.0486109256744385
+704223,CSX,1993-02-01,2.0833330154418945
+704224,CSX,1993-02-02,2.121527910232544
+704225,CSX,1993-02-03,2.159722089767456
+704226,CSX,1993-02-04,2.215277910232544
+704227,CSX,1993-02-05,2.1875
+704228,CSX,1993-02-08,2.15625
+704229,CSX,1993-02-09,2.097222089767456
+704230,CSX,1993-02-10,2.076389074325561
+704231,CSX,1993-02-11,2.1111109256744385
+704232,CSX,1993-02-12,2.107639074325561
+704233,CSX,1993-02-16,2.0520830154418945
+704234,CSX,1993-02-17,2.027777910232544
+704235,CSX,1993-02-18,2.0173609256744385
+704236,CSX,1993-02-19,2.0208330154418945
+704237,CSX,1993-02-22,1.9895830154418943
+704238,CSX,1993-02-23,1.975693941116333
+704239,CSX,1993-02-24,2.006943941116333
+704240,CSX,1993-02-25,2.041666984558105
+704241,CSX,1993-02-26,1.9479169845581052
+704242,CSX,1993-03-01,1.951388955116272
+704243,CSX,1993-03-02,1.9895830154418943
+704244,CSX,1993-03-03,2.003472089767456
+704245,CSX,1993-03-04,1.9965280294418333
+704246,CSX,1993-03-05,2.038193941116333
+704247,CSX,1993-03-08,2.072916984558105
+704248,CSX,1993-03-09,2.0798609256744385
+704249,CSX,1993-03-10,2.069443941116333
+704250,CSX,1993-03-11,2.0173609256744385
+704251,CSX,1993-03-12,1.9791669845581052
+704252,CSX,1993-03-15,1.951388955116272
+704253,CSX,1993-03-16,1.9270830154418943
+704254,CSX,1993-03-17,1.9027780294418333
+704255,CSX,1993-03-18,1.923611044883728
+704256,CSX,1993-03-19,1.8854169845581052
+704257,CSX,1993-03-22,1.90625
+704258,CSX,1993-03-23,1.951388955116272
+704259,CSX,1993-03-24,1.9340280294418333
+704260,CSX,1993-03-25,1.923611044883728
+704261,CSX,1993-03-26,1.90625
+704262,CSX,1993-03-29,1.9027780294418333
+704263,CSX,1993-03-30,1.892361044883728
+704264,CSX,1993-03-31,1.875
+704265,CSX,1993-04-01,1.9375
+704266,CSX,1993-04-02,1.9270830154418943
+704267,CSX,1993-04-05,1.951388955116272
+704268,CSX,1993-04-06,1.975693941116333
+704269,CSX,1993-04-07,1.9409719705581665
+704270,CSX,1993-04-08,1.944443941116333
+704271,CSX,1993-04-12,1.9895830154418943
+704272,CSX,1993-04-13,2.013889074325561
+704273,CSX,1993-04-14,2.0625
+704274,CSX,1993-04-15,2.166666984558105
+704275,CSX,1993-04-16,2.138889074325561
+704276,CSX,1993-04-19,2.118056058883667
+704277,CSX,1993-04-20,2.100693941116333
+704278,CSX,1993-04-21,2.086806058883667
+704279,CSX,1993-04-22,2.0520830154418945
+704280,CSX,1993-04-23,2.072916984558105
+704281,CSX,1993-04-26,2.065972089767456
+704282,CSX,1993-04-27,2.0173609256744385
+704283,CSX,1993-04-28,2.006943941116333
+704284,CSX,1993-04-29,2.034722089767456
+704285,CSX,1993-04-30,2.003472089767456
+704286,CSX,1993-05-03,2.034722089767456
+704287,CSX,1993-05-04,2.0208330154418945
+704288,CSX,1993-05-05,2.0208330154418945
+704289,CSX,1993-05-06,2.024306058883667
+704290,CSX,1993-05-07,2.034722089767456
+704291,CSX,1993-05-10,2.010416984558105
+704292,CSX,1993-05-11,2.03125
+704293,CSX,1993-05-12,2.03125
+704294,CSX,1993-05-13,2.027777910232544
+704295,CSX,1993-05-14,1.9895830154418943
+704296,CSX,1993-05-17,1.9791669845581052
+704297,CSX,1993-05-18,1.9375
+704298,CSX,1993-05-19,2.010416984558105
+704299,CSX,1993-05-20,1.986111044883728
+704300,CSX,1993-05-21,1.975693941116333
+704301,CSX,1993-05-24,1.9652780294418333
+704302,CSX,1993-05-25,1.9479169845581052
+704303,CSX,1993-05-26,1.96875
+704304,CSX,1993-05-27,1.9965280294418333
+704305,CSX,1993-05-28,1.9722219705581665
+704306,CSX,1993-06-01,2.013889074325561
+704307,CSX,1993-06-02,2.010416984558105
+704308,CSX,1993-06-03,1.9722219705581665
+704309,CSX,1993-06-04,1.982638955116272
+704310,CSX,1993-06-07,1.975693941116333
+704311,CSX,1993-06-08,1.9027780294418333
+704312,CSX,1993-06-09,1.8784719705581665
+704313,CSX,1993-06-10,1.881943941116333
+704314,CSX,1993-06-11,1.8958330154418943
+704315,CSX,1993-06-14,1.875
+704316,CSX,1993-06-15,1.857638955116272
+704317,CSX,1993-06-16,1.892361044883728
+704318,CSX,1993-06-17,1.9097219705581665
+704319,CSX,1993-06-18,1.899306058883667
+704320,CSX,1993-06-21,1.930556058883667
+704321,CSX,1993-06-22,1.8958330154418943
+704322,CSX,1993-06-23,1.9027780294418333
+704323,CSX,1993-06-24,1.9166669845581052
+704324,CSX,1993-06-25,1.9097219705581665
+704325,CSX,1993-06-28,1.9791669845581052
+704326,CSX,1993-06-29,1.975693941116333
+704327,CSX,1993-06-30,1.986111044883728
+704328,CSX,1993-07-01,2.006943941116333
+704329,CSX,1993-07-02,1.9722219705581665
+704330,CSX,1993-07-06,1.9375
+704331,CSX,1993-07-07,1.9166669845581052
+704332,CSX,1993-07-08,1.913193941116333
+704333,CSX,1993-07-09,1.9340280294418333
+704334,CSX,1993-07-12,1.90625
+704335,CSX,1993-07-13,1.899306058883667
+704336,CSX,1993-07-14,1.9097219705581665
+704337,CSX,1993-07-15,1.9270830154418943
+704338,CSX,1993-07-16,1.9479169845581052
+704339,CSX,1993-07-19,1.9652780294418333
+704340,CSX,1993-07-20,2.010416984558105
+704341,CSX,1993-07-21,2.0
+704342,CSX,1993-07-22,2.034722089767456
+704343,CSX,1993-07-23,2.045139074325561
+704344,CSX,1993-07-26,2.076389074325561
+704345,CSX,1993-07-27,2.027777910232544
+704346,CSX,1993-07-28,2.0625
+704347,CSX,1993-07-29,2.1145830154418945
+704348,CSX,1993-07-30,2.1111109256744385
+704349,CSX,1993-08-02,2.09375
+704350,CSX,1993-08-03,2.125
+704351,CSX,1993-08-04,2.1145830154418945
+704352,CSX,1993-08-05,2.104166984558105
+704353,CSX,1993-08-06,2.100693941116333
+704354,CSX,1993-08-09,2.125
+704355,CSX,1993-08-10,2.125
+704356,CSX,1993-08-11,2.1145830154418945
+704357,CSX,1993-08-12,2.1111109256744385
+704358,CSX,1993-08-13,2.104166984558105
+704359,CSX,1993-08-16,2.090277910232544
+704360,CSX,1993-08-17,2.104166984558105
+704361,CSX,1993-08-18,2.1111109256744385
+704362,CSX,1993-08-19,2.125
+704363,CSX,1993-08-20,2.107639074325561
+704364,CSX,1993-08-23,2.100693941116333
+704365,CSX,1993-08-24,2.149306058883667
+704366,CSX,1993-08-25,2.15625
+704367,CSX,1993-08-26,2.184027910232544
+704368,CSX,1993-08-27,2.166666984558105
+704369,CSX,1993-08-30,2.1770830154418945
+704370,CSX,1993-08-31,2.2083330154418945
+704371,CSX,1993-09-01,2.170139074325561
+704372,CSX,1993-09-02,2.1423609256744385
+704373,CSX,1993-09-03,2.138889074325561
+704374,CSX,1993-09-07,2.104166984558105
+704375,CSX,1993-09-08,2.0798609256744385
+704376,CSX,1993-09-09,2.09375
+704377,CSX,1993-09-10,2.135416984558105
+704378,CSX,1993-09-13,2.180556058883667
+704379,CSX,1993-09-14,2.166666984558105
+704380,CSX,1993-09-15,2.1770830154418945
+704381,CSX,1993-09-16,2.1770830154418945
+704382,CSX,1993-09-17,2.166666984558105
+704383,CSX,1993-09-20,2.152777910232544
+704384,CSX,1993-09-21,2.125
+704385,CSX,1993-09-22,2.1736109256744385
+704386,CSX,1993-09-23,2.159722089767456
+704387,CSX,1993-09-24,2.180556058883667
+704388,CSX,1993-09-27,2.211806058883667
+704389,CSX,1993-09-28,2.201389074325561
+704390,CSX,1993-09-29,2.190972089767456
+704391,CSX,1993-09-30,2.15625
+704392,CSX,1993-10-01,2.15625
+704393,CSX,1993-10-04,2.1736109256744385
+704394,CSX,1993-10-05,2.1736109256744385
+704395,CSX,1993-10-06,2.166666984558105
+704396,CSX,1993-10-07,2.135416984558105
+704397,CSX,1993-10-08,2.107639074325561
+704398,CSX,1993-10-11,2.125
+704399,CSX,1993-10-12,2.1111109256744385
+704400,CSX,1993-10-13,2.1111109256744385
+704401,CSX,1993-10-14,2.0833330154418945
+704402,CSX,1993-10-15,2.107639074325561
+704403,CSX,1993-10-18,2.163193941116333
+704404,CSX,1993-10-19,2.138889074325561
+704405,CSX,1993-10-20,2.1458330154418945
+704406,CSX,1993-10-21,2.138889074325561
+704407,CSX,1993-10-22,2.149306058883667
+704408,CSX,1993-10-25,2.1770830154418945
+704409,CSX,1993-10-26,2.180556058883667
+704410,CSX,1993-10-27,2.197916984558105
+704411,CSX,1993-10-28,2.2395830154418945
+704412,CSX,1993-10-29,2.25
+704413,CSX,1993-11-01,2.291666984558105
+704414,CSX,1993-11-02,2.284722089767456
+704415,CSX,1993-11-03,2.295139074325561
+704416,CSX,1993-11-04,2.295139074325561
+704417,CSX,1993-11-05,2.256943941116333
+704418,CSX,1993-11-08,2.260416984558105
+704419,CSX,1993-11-09,2.274306058883667
+704420,CSX,1993-11-10,2.3298609256744385
+704421,CSX,1993-11-11,2.34375
+704422,CSX,1993-11-12,2.336806058883667
+704423,CSX,1993-11-15,2.340277910232544
+704424,CSX,1993-11-16,2.34375
+704425,CSX,1993-11-17,2.28125
+704426,CSX,1993-11-18,2.28125
+704427,CSX,1993-11-19,2.3125
+704428,CSX,1993-11-22,2.274306058883667
+704429,CSX,1993-11-23,2.229166984558105
+704430,CSX,1993-11-24,2.277777910232544
+704431,CSX,1993-11-26,2.291666984558105
+704432,CSX,1993-11-29,2.315972089767456
+704433,CSX,1993-11-30,2.305556058883667
+704434,CSX,1993-12-01,2.336806058883667
+704435,CSX,1993-12-02,2.326389074325561
+704436,CSX,1993-12-03,2.2986109256744385
+704437,CSX,1993-12-06,2.291666984558105
+704438,CSX,1993-12-07,2.3125
+704439,CSX,1993-12-08,2.354166984558105
+704440,CSX,1993-12-09,2.357639074325561
+704441,CSX,1993-12-10,2.368056058883667
+704442,CSX,1993-12-13,2.375
+704443,CSX,1993-12-14,2.40625
+704444,CSX,1993-12-15,2.3958330154418945
+704445,CSX,1993-12-16,2.3645830154418945
+704446,CSX,1993-12-17,2.375
+704447,CSX,1993-12-20,2.375
+704448,CSX,1993-12-21,2.375
+704449,CSX,1993-12-22,2.402777910232544
+704450,CSX,1993-12-23,2.388889074325561
+704451,CSX,1993-12-27,2.381943941116333
+704452,CSX,1993-12-28,2.3645830154418945
+704453,CSX,1993-12-29,2.357639074325561
+704454,CSX,1993-12-30,2.305556058883667
+704455,CSX,1993-12-31,2.274306058883667
+704456,CSX,1994-01-03,2.2395830154418945
+704457,CSX,1994-01-04,2.246527910232544
+704458,CSX,1994-01-05,2.3333330154418945
+704459,CSX,1994-01-06,2.381943941116333
+704460,CSX,1994-01-07,2.368056058883667
+704461,CSX,1994-01-10,2.402777910232544
+704462,CSX,1994-01-11,2.3958330154418945
+704463,CSX,1994-01-12,2.402777910232544
+704464,CSX,1994-01-13,2.402777910232544
+704465,CSX,1994-01-14,2.444443941116333
+704466,CSX,1994-01-17,2.420139074325561
+704467,CSX,1994-01-18,2.465277910232544
+704468,CSX,1994-01-19,2.46875
+704469,CSX,1994-01-20,2.402777910232544
+704470,CSX,1994-01-21,2.420139074325561
+704471,CSX,1994-01-24,2.4861109256744385
+704472,CSX,1994-01-25,2.447916984558105
+704473,CSX,1994-01-26,2.461806058883667
+704474,CSX,1994-01-27,2.46875
+704475,CSX,1994-01-28,2.465277910232544
+704476,CSX,1994-01-31,2.5486109256744385
+704477,CSX,1994-02-01,2.541666984558105
+704478,CSX,1994-02-02,2.5486109256744385
+704479,CSX,1994-02-03,2.510416984558105
+704480,CSX,1994-02-04,2.4895830154418945
+704481,CSX,1994-02-07,2.475693941116333
+704482,CSX,1994-02-08,2.513889074325561
+704483,CSX,1994-02-09,2.534722089767456
+704484,CSX,1994-02-10,2.4583330154418945
+704485,CSX,1994-02-11,2.447916984558105
+704486,CSX,1994-02-14,2.4236109256744385
+704487,CSX,1994-02-15,2.479166984558105
+704488,CSX,1994-02-16,2.493056058883667
+704489,CSX,1994-02-17,2.472222089767456
+704490,CSX,1994-02-18,2.493056058883667
+704491,CSX,1994-02-22,2.513889074325561
+704492,CSX,1994-02-23,2.506943941116333
+704493,CSX,1994-02-24,2.451389074325561
+704494,CSX,1994-02-25,2.447916984558105
+704495,CSX,1994-02-28,2.444443941116333
+704496,CSX,1994-03-01,2.430556058883667
+704497,CSX,1994-03-02,2.409722089767456
+704498,CSX,1994-03-03,2.416666984558105
+704499,CSX,1994-03-04,2.472222089767456
+704500,CSX,1994-03-07,2.4861109256744385
+704501,CSX,1994-03-08,2.4861109256744385
+704502,CSX,1994-03-09,2.465277910232544
+704503,CSX,1994-03-10,2.420139074325561
+704504,CSX,1994-03-11,2.413193941116333
+704505,CSX,1994-03-14,2.409722089767456
+704506,CSX,1994-03-15,2.3958330154418945
+704507,CSX,1994-03-16,2.40625
+704508,CSX,1994-03-17,2.465277910232544
+704509,CSX,1994-03-18,2.444443941116333
+704510,CSX,1994-03-21,2.402777910232544
+704511,CSX,1994-03-22,2.4270830154418945
+704512,CSX,1994-03-23,2.4375
+704513,CSX,1994-03-24,2.409722089767456
+704514,CSX,1994-03-25,2.381943941116333
+704515,CSX,1994-03-28,2.354166984558105
+704516,CSX,1994-03-29,2.2708330154418945
+704517,CSX,1994-03-30,2.2673609256744385
+704518,CSX,1994-03-31,2.277777910232544
+704519,CSX,1994-04-04,2.225693941116333
+704520,CSX,1994-04-05,2.284722089767456
+704521,CSX,1994-04-06,2.309027910232544
+704522,CSX,1994-04-07,2.3020830154418945
+704523,CSX,1994-04-08,2.277777910232544
+704524,CSX,1994-04-11,2.277777910232544
+704525,CSX,1994-04-12,2.260416984558105
+704526,CSX,1994-04-13,2.25
+704527,CSX,1994-04-14,2.229166984558105
+704528,CSX,1994-04-15,2.2048609256744385
+704529,CSX,1994-04-18,2.166666984558105
+704530,CSX,1994-04-19,2.118056058883667
+704531,CSX,1994-04-20,2.100693941116333
+704532,CSX,1994-04-21,2.1423609256744385
+704533,CSX,1994-04-22,2.170139074325561
+704534,CSX,1994-04-25,2.1875
+704535,CSX,1994-04-26,2.1770830154418945
+704536,CSX,1994-04-28,2.138889074325561
+704537,CSX,1994-04-29,2.163193941116333
+704538,CSX,1994-05-02,2.118056058883667
+704539,CSX,1994-05-03,2.1111109256744385
+704540,CSX,1994-05-04,2.121527910232544
+704541,CSX,1994-05-05,2.121527910232544
+704542,CSX,1994-05-06,2.086806058883667
+704543,CSX,1994-05-09,2.055556058883667
+704544,CSX,1994-05-10,2.072916984558105
+704545,CSX,1994-05-11,2.0208330154418945
+704546,CSX,1994-05-12,2.041666984558105
+704547,CSX,1994-05-13,2.034722089767456
+704548,CSX,1994-05-16,1.982638955116272
+704549,CSX,1994-05-17,1.9895830154418943
+704550,CSX,1994-05-18,2.03125
+704551,CSX,1994-05-19,2.1111109256744385
+704552,CSX,1994-05-20,2.034722089767456
+704553,CSX,1994-05-23,2.024306058883667
+704554,CSX,1994-05-24,2.027777910232544
+704555,CSX,1994-05-25,2.0173609256744385
+704556,CSX,1994-05-26,2.055556058883667
+704557,CSX,1994-05-27,2.104166984558105
+704558,CSX,1994-05-31,2.125
+704559,CSX,1994-06-01,2.131943941116333
+704560,CSX,1994-06-02,2.125
+704561,CSX,1994-06-03,2.118056058883667
+704562,CSX,1994-06-06,2.152777910232544
+704563,CSX,1994-06-07,2.135416984558105
+704564,CSX,1994-06-08,2.135416984558105
+704565,CSX,1994-06-09,2.138889074325561
+704566,CSX,1994-06-10,2.131943941116333
+704567,CSX,1994-06-13,2.121527910232544
+704568,CSX,1994-06-14,2.2048609256744385
+704569,CSX,1994-06-15,2.211806058883667
+704570,CSX,1994-06-16,2.194443941116333
+704571,CSX,1994-06-17,2.190972089767456
+704572,CSX,1994-06-20,2.163193941116333
+704573,CSX,1994-06-21,2.138889074325561
+704574,CSX,1994-06-22,2.135416984558105
+704575,CSX,1994-06-23,2.159722089767456
+704576,CSX,1994-06-24,2.135416984558105
+704577,CSX,1994-06-27,2.131943941116333
+704578,CSX,1994-06-28,2.0833330154418945
+704579,CSX,1994-06-29,2.0798609256744385
+704580,CSX,1994-06-30,2.097222089767456
+704581,CSX,1994-07-01,2.0833330154418945
+704582,CSX,1994-07-05,2.072916984558105
+704583,CSX,1994-07-06,2.076389074325561
+704584,CSX,1994-07-07,2.041666984558105
+704585,CSX,1994-07-08,2.0833330154418945
+704586,CSX,1994-07-11,2.076389074325561
+704587,CSX,1994-07-12,2.072916984558105
+704588,CSX,1994-07-13,2.0677080154418945
+704589,CSX,1994-07-14,2.086806058883667
+704590,CSX,1994-07-15,2.072916984558105
+704591,CSX,1994-07-18,2.076389074325561
+704592,CSX,1994-07-19,2.069443941116333
+704593,CSX,1994-07-20,2.0520830154418945
+704594,CSX,1994-07-21,2.041666984558105
+704595,CSX,1994-07-22,2.0486109256744385
+704596,CSX,1994-07-25,2.0625
+704597,CSX,1994-07-26,2.069443941116333
+704598,CSX,1994-07-27,2.076389074325561
+704599,CSX,1994-07-28,2.131943941116333
+704600,CSX,1994-07-29,2.15625
+704601,CSX,1994-08-01,2.152777910232544
+704602,CSX,1994-08-02,2.15625
+704603,CSX,1994-08-03,2.194443941116333
+704604,CSX,1994-08-04,2.170139074325561
+704605,CSX,1994-08-05,2.125
+704606,CSX,1994-08-08,2.1111109256744385
+704607,CSX,1994-08-09,2.1458330154418945
+704608,CSX,1994-08-10,2.138889074325561
+704609,CSX,1994-08-11,2.135416984558105
+704610,CSX,1994-08-12,2.1423609256744385
+704611,CSX,1994-08-15,2.125
+704612,CSX,1994-08-16,2.100693941116333
+704613,CSX,1994-08-17,2.090277910232544
+704614,CSX,1994-08-18,2.065972089767456
+704615,CSX,1994-08-19,2.03125
+704616,CSX,1994-08-22,2.0520830154418945
+704617,CSX,1994-08-23,2.059027910232544
+704618,CSX,1994-08-24,2.076389074325561
+704619,CSX,1994-08-25,2.069443941116333
+704620,CSX,1994-08-26,2.086806058883667
+704621,CSX,1994-08-29,2.118056058883667
+704622,CSX,1994-08-30,2.138889074325561
+704623,CSX,1994-08-31,2.1458330154418945
+704624,CSX,1994-09-01,2.131943941116333
+704625,CSX,1994-09-02,2.1111109256744385
+704626,CSX,1994-09-06,2.100693941116333
+704627,CSX,1994-09-07,2.076389074325561
+704628,CSX,1994-09-08,2.0625
+704629,CSX,1994-09-09,2.0486109256744385
+704630,CSX,1994-09-12,2.0
+704631,CSX,1994-09-13,2.013889074325561
+704632,CSX,1994-09-14,2.0208330154418945
+704633,CSX,1994-09-15,1.9722219705581665
+704634,CSX,1994-09-16,1.961806058883667
+704635,CSX,1994-09-19,1.9409719705581665
+704636,CSX,1994-09-20,1.8958330154418943
+704637,CSX,1994-09-21,1.875
+704638,CSX,1994-09-22,1.868056058883667
+704639,CSX,1994-09-23,1.892361044883728
+704640,CSX,1994-09-26,1.888888955116272
+704641,CSX,1994-09-27,1.923611044883728
+704642,CSX,1994-09-28,1.930556058883667
+704643,CSX,1994-09-29,1.9097219705581665
+704644,CSX,1994-09-30,1.9027780294418333
+704645,CSX,1994-10-03,1.892361044883728
+704646,CSX,1994-10-04,1.8715280294418333
+704647,CSX,1994-10-05,1.829861044883728
+704648,CSX,1994-10-06,1.850693941116333
+704649,CSX,1994-10-07,1.8333330154418943
+704650,CSX,1994-10-10,1.8541669845581052
+704651,CSX,1994-10-11,1.888888955116272
+704652,CSX,1994-10-12,1.913193941116333
+704653,CSX,1994-10-13,1.944443941116333
+704654,CSX,1994-10-14,1.9479169845581052
+704655,CSX,1994-10-17,1.9479169845581052
+704656,CSX,1994-10-18,1.9409719705581665
+704657,CSX,1994-10-19,1.9270830154418943
+704658,CSX,1994-10-20,1.913193941116333
+704659,CSX,1994-10-21,1.90625
+704660,CSX,1994-10-24,1.9270830154418943
+704661,CSX,1994-10-25,1.9166669845581052
+704662,CSX,1994-10-26,1.923611044883728
+704663,CSX,1994-10-27,1.9791669845581052
+704664,CSX,1994-10-28,2.0520830154418945
+704665,CSX,1994-10-31,2.013889074325561
+704666,CSX,1994-11-01,1.975693941116333
+704667,CSX,1994-11-02,1.96875
+704668,CSX,1994-11-03,1.961806058883667
+704669,CSX,1994-11-04,1.9340280294418333
+704670,CSX,1994-11-07,1.951388955116272
+704671,CSX,1994-11-08,1.9270830154418943
+704672,CSX,1994-11-09,1.9340280294418333
+704673,CSX,1994-11-10,1.9340280294418333
+704674,CSX,1994-11-11,1.9097219705581665
+704675,CSX,1994-11-14,1.920138955116272
+704676,CSX,1994-11-15,1.9097219705581665
+704677,CSX,1994-11-16,1.9027780294418333
+704678,CSX,1994-11-17,1.8784719705581665
+704679,CSX,1994-11-18,1.850693941116333
+704680,CSX,1994-11-21,1.836806058883667
+704681,CSX,1994-11-22,1.8229169845581052
+704682,CSX,1994-11-23,1.861111044883728
+704683,CSX,1994-11-25,1.8784719705581665
+704684,CSX,1994-11-28,1.8854169845581052
+704685,CSX,1994-11-29,1.913193941116333
+704686,CSX,1994-11-30,1.930556058883667
+704687,CSX,1994-12-01,1.892361044883728
+704688,CSX,1994-12-02,1.899306058883667
+704689,CSX,1994-12-05,1.9479169845581052
+704690,CSX,1994-12-06,1.923611044883728
+704691,CSX,1994-12-07,1.875
+704692,CSX,1994-12-08,1.8125
+704693,CSX,1994-12-09,1.798611044883728
+704694,CSX,1994-12-12,1.8090280294418333
+704695,CSX,1994-12-13,1.8090280294418333
+704696,CSX,1994-12-14,1.829861044883728
+704697,CSX,1994-12-15,1.861111044883728
+704698,CSX,1994-12-16,1.8784719705581665
+704699,CSX,1994-12-19,1.913193941116333
+704700,CSX,1994-12-20,1.8958330154418943
+704701,CSX,1994-12-21,1.888888955116272
+704702,CSX,1994-12-22,1.913193941116333
+704703,CSX,1994-12-23,1.9097219705581665
+704704,CSX,1994-12-27,1.9166669845581052
+704705,CSX,1994-12-28,1.913193941116333
+704706,CSX,1994-12-29,1.90625
+704707,CSX,1994-12-30,1.9340280294418333
+704708,CSX,1995-01-03,1.9652780294418333
+704709,CSX,1995-01-04,1.9895830154418943
+704710,CSX,1995-01-05,2.010416984558105
+704711,CSX,1995-01-06,2.0173609256744385
+704712,CSX,1995-01-09,2.059027910232544
+704713,CSX,1995-01-10,2.0208330154418945
+704714,CSX,1995-01-11,2.0
+704715,CSX,1995-01-12,2.038193941116333
+704716,CSX,1995-01-13,2.013889074325561
+704717,CSX,1995-01-16,2.0625
+704718,CSX,1995-01-17,2.097222089767456
+704719,CSX,1995-01-18,2.090277910232544
+704720,CSX,1995-01-19,2.0625
+704721,CSX,1995-01-20,2.045139074325561
+704722,CSX,1995-01-23,2.069443941116333
+704723,CSX,1995-01-24,2.076389074325561
+704724,CSX,1995-01-25,2.0625
+704725,CSX,1995-01-26,2.034722089767456
+704726,CSX,1995-01-27,2.041666984558105
+704727,CSX,1995-01-30,1.9722219705581665
+704728,CSX,1995-01-31,1.9895830154418943
+704729,CSX,1995-02-01,2.024306058883667
+704730,CSX,1995-02-02,2.027777910232544
+704731,CSX,1995-02-03,2.034722089767456
+704732,CSX,1995-02-06,1.986111044883728
+704733,CSX,1995-02-07,1.9791669845581052
+704734,CSX,1995-02-08,1.951388955116272
+704735,CSX,1995-02-09,1.961806058883667
+704736,CSX,1995-02-10,2.034722089767456
+704737,CSX,1995-02-13,2.072916984558105
+704738,CSX,1995-02-14,2.0833330154418945
+704739,CSX,1995-02-15,2.135416984558105
+704740,CSX,1995-02-16,2.138889074325561
+704741,CSX,1995-02-17,2.128472089767456
+704742,CSX,1995-02-21,2.128472089767456
+704743,CSX,1995-02-22,2.128472089767456
+704744,CSX,1995-02-23,2.135416984558105
+704745,CSX,1995-02-24,2.138889074325561
+704746,CSX,1995-02-27,2.100693941116333
+704747,CSX,1995-02-28,2.159722089767456
+704748,CSX,1995-03-01,2.1111109256744385
+704749,CSX,1995-03-02,2.104166984558105
+704750,CSX,1995-03-03,2.0833330154418945
+704751,CSX,1995-03-06,2.104166984558105
+704752,CSX,1995-03-07,2.072916984558105
+704753,CSX,1995-03-08,2.041666984558105
+704754,CSX,1995-03-09,2.013889074325561
+704755,CSX,1995-03-10,2.1145830154418945
+704756,CSX,1995-03-13,2.128472089767456
+704757,CSX,1995-03-14,2.1458330154418945
+704758,CSX,1995-03-15,2.138889074325561
+704759,CSX,1995-03-16,2.163193941116333
+704760,CSX,1995-03-17,2.180556058883667
+704761,CSX,1995-03-20,2.166666984558105
+704762,CSX,1995-03-21,2.1458330154418945
+704763,CSX,1995-03-22,2.128472089767456
+704764,CSX,1995-03-23,2.138889074325561
+704765,CSX,1995-03-24,2.152777910232544
+704766,CSX,1995-03-27,2.194443941116333
+704767,CSX,1995-03-28,2.2048609256744385
+704768,CSX,1995-03-29,2.184027910232544
+704769,CSX,1995-03-30,2.190972089767456
+704770,CSX,1995-03-31,2.1875
+704771,CSX,1995-04-03,2.180556058883667
+704772,CSX,1995-04-04,2.1875
+704773,CSX,1995-04-05,2.190972089767456
+704774,CSX,1995-04-06,2.194443941116333
+704775,CSX,1995-04-07,2.201389074325561
+704776,CSX,1995-04-10,2.211806058883667
+704777,CSX,1995-04-11,2.215277910232544
+704778,CSX,1995-04-12,2.222222089767456
+704779,CSX,1995-04-13,2.21875
+704780,CSX,1995-04-17,2.232639074325561
+704781,CSX,1995-04-18,2.2361109256744385
+704782,CSX,1995-04-19,2.229166984558105
+704783,CSX,1995-04-20,2.256943941116333
+704784,CSX,1995-04-21,2.2395830154418945
+704785,CSX,1995-04-24,2.246527910232544
+704786,CSX,1995-04-25,2.243056058883667
+704787,CSX,1995-04-26,2.263889074325561
+704788,CSX,1995-04-27,2.256943941116333
+704789,CSX,1995-04-28,2.215277910232544
+704790,CSX,1995-05-01,2.201389074325561
+704791,CSX,1995-05-02,2.197916984558105
+704792,CSX,1995-05-03,2.180556058883667
+704793,CSX,1995-05-04,2.128472089767456
+704794,CSX,1995-05-05,2.1111109256744385
+704795,CSX,1995-05-08,2.1111109256744385
+704796,CSX,1995-05-09,2.097222089767456
+704797,CSX,1995-05-10,2.09375
+704798,CSX,1995-05-11,2.1145830154418945
+704799,CSX,1995-05-12,2.125
+704800,CSX,1995-05-15,2.1423609256744385
+704801,CSX,1995-05-16,2.138889074325561
+704802,CSX,1995-05-17,2.131943941116333
+704803,CSX,1995-05-18,2.118056058883667
+704804,CSX,1995-05-19,2.09375
+704805,CSX,1995-05-22,2.097222089767456
+704806,CSX,1995-05-23,2.128472089767456
+704807,CSX,1995-05-24,2.097222089767456
+704808,CSX,1995-05-25,2.0520830154418945
+704809,CSX,1995-05-26,2.027777910232544
+704810,CSX,1995-05-30,2.0520830154418945
+704811,CSX,1995-05-31,2.118056058883667
+704812,CSX,1995-06-01,2.086806058883667
+704813,CSX,1995-06-02,2.013889074325561
+704814,CSX,1995-06-05,2.055556058883667
+704815,CSX,1995-06-06,2.076389074325561
+704816,CSX,1995-06-07,2.0625
+704817,CSX,1995-06-08,2.0208330154418945
+704818,CSX,1995-06-09,2.013889074325561
+704819,CSX,1995-06-12,2.0486109256744385
+704820,CSX,1995-06-13,2.076389074325561
+704821,CSX,1995-06-14,2.055556058883667
+704822,CSX,1995-06-15,2.027777910232544
+704823,CSX,1995-06-16,2.024306058883667
+704824,CSX,1995-06-19,2.059027910232544
+704825,CSX,1995-06-20,2.0625
+704826,CSX,1995-06-21,2.055556058883667
+704827,CSX,1995-06-22,2.0798609256744385
+704828,CSX,1995-06-23,2.1145830154418945
+704829,CSX,1995-06-26,2.055556058883667
+704830,CSX,1995-06-27,2.0520830154418945
+704831,CSX,1995-06-28,2.069443941116333
+704832,CSX,1995-06-29,2.059027910232544
+704833,CSX,1995-06-30,2.086806058883667
+704834,CSX,1995-07-03,2.0833330154418945
+704835,CSX,1995-07-05,2.1145830154418945
+704836,CSX,1995-07-06,2.166666984558105
+704837,CSX,1995-07-07,2.260416984558105
+704838,CSX,1995-07-10,2.34375
+704839,CSX,1995-07-11,2.28125
+704840,CSX,1995-07-12,2.354166984558105
+704841,CSX,1995-07-13,2.381943941116333
+704842,CSX,1995-07-14,2.3645830154418945
+704843,CSX,1995-07-17,2.3958330154418945
+704844,CSX,1995-07-18,2.385416984558105
+704845,CSX,1995-07-19,2.3333330154418945
+704846,CSX,1995-07-20,2.385416984558105
+704847,CSX,1995-07-21,2.3645830154418945
+704848,CSX,1995-07-24,2.3645830154418945
+704849,CSX,1995-07-25,2.340277910232544
+704850,CSX,1995-07-26,2.336806058883667
+704851,CSX,1995-07-27,2.371527910232544
+704852,CSX,1995-07-28,2.34375
+704853,CSX,1995-07-31,2.3298609256744385
+704854,CSX,1995-08-01,2.326389074325561
+704855,CSX,1995-08-02,2.305556058883667
+704856,CSX,1995-08-03,2.336806058883667
+704857,CSX,1995-08-04,2.326389074325561
+704858,CSX,1995-08-07,2.288193941116333
+704859,CSX,1995-08-08,2.291666984558105
+704860,CSX,1995-08-09,2.274306058883667
+704861,CSX,1995-08-10,2.2708330154418945
+704862,CSX,1995-08-11,2.2708330154418945
+704863,CSX,1995-08-14,2.288193941116333
+704864,CSX,1995-08-15,2.340277910232544
+704865,CSX,1995-08-16,2.350693941116333
+704866,CSX,1995-08-17,2.3298609256744385
+704867,CSX,1995-08-18,2.309027910232544
+704868,CSX,1995-08-21,2.3020830154418945
+704869,CSX,1995-08-22,2.295139074325561
+704870,CSX,1995-08-23,2.277777910232544
+704871,CSX,1995-08-24,2.277777910232544
+704872,CSX,1995-08-25,2.3020830154418945
+704873,CSX,1995-08-28,2.305556058883667
+704874,CSX,1995-08-29,2.3020830154418945
+704875,CSX,1995-08-30,2.288193941116333
+704876,CSX,1995-08-31,2.291666984558105
+704877,CSX,1995-09-01,2.336806058883667
+704878,CSX,1995-09-05,2.347222089767456
+704879,CSX,1995-09-06,2.388889074325561
+704880,CSX,1995-09-07,2.420139074325561
+704881,CSX,1995-09-08,2.416666984558105
+704882,CSX,1995-09-11,2.378472089767456
+704883,CSX,1995-09-12,2.385416984558105
+704884,CSX,1995-09-13,2.409722089767456
+704885,CSX,1995-09-14,2.4375
+704886,CSX,1995-09-15,2.409722089767456
+704887,CSX,1995-09-18,2.413193941116333
+704888,CSX,1995-09-19,2.3645830154418945
+704889,CSX,1995-09-20,2.388889074325561
+704890,CSX,1995-09-21,2.340277910232544
+704891,CSX,1995-09-22,2.305556058883667
+704892,CSX,1995-09-25,2.322916984558105
+704893,CSX,1995-09-26,2.340277910232544
+704894,CSX,1995-09-27,2.326389074325561
+704895,CSX,1995-09-28,2.3298609256744385
+704896,CSX,1995-09-29,2.336806058883667
+704897,CSX,1995-10-02,2.34375
+704898,CSX,1995-10-03,2.305556058883667
+704899,CSX,1995-10-04,2.229166984558105
+704900,CSX,1995-10-05,2.215277910232544
+704901,CSX,1995-10-06,2.256943941116333
+704902,CSX,1995-10-09,2.215277910232544
+704903,CSX,1995-10-10,2.184027910232544
+704904,CSX,1995-10-11,2.2708330154418945
+704905,CSX,1995-10-12,2.284722089767456
+704906,CSX,1995-10-13,2.319443941116333
+704907,CSX,1995-10-16,2.3020830154418945
+704908,CSX,1995-10-17,2.284722089767456
+704909,CSX,1995-10-18,2.28125
+704910,CSX,1995-10-19,2.295139074325561
+704911,CSX,1995-10-20,2.305556058883667
+704912,CSX,1995-10-23,2.2708330154418945
+704913,CSX,1995-10-24,2.319443941116333
+704914,CSX,1995-10-25,2.305556058883667
+704915,CSX,1995-10-26,2.2673609256744385
+704916,CSX,1995-10-27,2.2708330154418945
+704917,CSX,1995-10-30,2.2986109256744385
+704918,CSX,1995-10-31,2.326389074325561
+704919,CSX,1995-11-01,2.28125
+704920,CSX,1995-11-02,2.381943941116333
+704921,CSX,1995-11-03,2.399306058883667
+704922,CSX,1995-11-06,2.385416984558105
+704923,CSX,1995-11-07,2.385416984558105
+704924,CSX,1995-11-08,2.388889074325561
+704925,CSX,1995-11-09,2.354166984558105
+704926,CSX,1995-11-10,2.371527910232544
+704927,CSX,1995-11-13,2.350693941116333
+704928,CSX,1995-11-14,2.357639074325561
+704929,CSX,1995-11-15,2.371527910232544
+704930,CSX,1995-11-16,2.381943941116333
+704931,CSX,1995-11-17,2.385416984558105
+704932,CSX,1995-11-20,2.375
+704933,CSX,1995-11-21,2.3645830154418945
+704934,CSX,1995-11-22,2.409722089767456
+704935,CSX,1995-11-24,2.413193941116333
+704936,CSX,1995-11-27,2.444443941116333
+704937,CSX,1995-11-28,2.465277910232544
+704938,CSX,1995-11-29,2.472222089767456
+704939,CSX,1995-11-30,2.434027910232544
+704940,CSX,1995-12-01,2.46875
+704941,CSX,1995-12-04,2.4375
+704942,CSX,1995-12-05,2.444443941116333
+704943,CSX,1995-12-06,2.4236109256744385
+704944,CSX,1995-12-07,2.447916984558105
+704945,CSX,1995-12-08,2.4583330154418945
+704946,CSX,1995-12-11,2.472222089767456
+704947,CSX,1995-12-12,2.46875
+704948,CSX,1995-12-13,2.4583330154418945
+704949,CSX,1995-12-14,2.447916984558105
+704950,CSX,1995-12-15,2.4236109256744385
+704951,CSX,1995-12-18,2.3923609256744385
+704952,CSX,1995-12-19,2.420139074325561
+704953,CSX,1995-12-20,2.420139074325561
+704954,CSX,1995-12-21,2.430556058883667
+704955,CSX,1995-12-22,2.4375
+704956,CSX,1995-12-26,2.430556058883667
+704957,CSX,1995-12-27,2.451389074325561
+704958,CSX,1995-12-28,2.479166984558105
+704959,CSX,1995-12-29,2.534722089767456
+704960,CSX,1996-01-02,2.5
+704961,CSX,1996-01-03,2.5208330154418945
+704962,CSX,1996-01-04,2.527777910232544
+704963,CSX,1996-01-05,2.527777910232544
+704964,CSX,1996-01-08,2.5208330154418945
+704965,CSX,1996-01-09,2.524306058883667
+704966,CSX,1996-01-10,2.465277910232544
+704967,CSX,1996-01-11,2.472222089767456
+704968,CSX,1996-01-12,2.479166984558105
+704969,CSX,1996-01-15,2.465277910232544
+704970,CSX,1996-01-16,2.451389074325561
+704971,CSX,1996-01-17,2.444443941116333
+704972,CSX,1996-01-18,2.416666984558105
+704973,CSX,1996-01-19,2.444443941116333
+704974,CSX,1996-01-22,2.444443941116333
+704975,CSX,1996-01-23,2.5
+704976,CSX,1996-01-24,2.5208330154418945
+704977,CSX,1996-01-25,2.493056058883667
+704978,CSX,1996-01-26,2.5
+704979,CSX,1996-01-29,2.569443941116333
+704980,CSX,1996-01-30,2.576389074325561
+704981,CSX,1996-01-31,2.576389074325561
+704982,CSX,1996-02-01,2.590277910232544
+704983,CSX,1996-02-02,2.5486109256744385
+704984,CSX,1996-02-05,2.5486109256744385
+704985,CSX,1996-02-06,2.604166984558105
+704986,CSX,1996-02-07,2.618056058883667
+704987,CSX,1996-02-08,2.597222089767456
+704988,CSX,1996-02-09,2.631943941116333
+704989,CSX,1996-02-12,2.6458330154418945
+704990,CSX,1996-02-13,2.618056058883667
+704991,CSX,1996-02-14,2.625
+704992,CSX,1996-02-15,2.590277910232544
+704993,CSX,1996-02-16,2.569443941116333
+704994,CSX,1996-02-20,2.5833330154418945
+704995,CSX,1996-02-21,2.618056058883667
+704996,CSX,1996-02-22,2.666666984558105
+704997,CSX,1996-02-23,2.625
+704998,CSX,1996-02-26,2.569443941116333
+704999,CSX,1996-02-27,2.555556058883667
+705000,CSX,1996-02-28,2.506943941116333
+705001,CSX,1996-02-29,2.493056058883667
+705002,CSX,1996-03-01,2.493056058883667
+705003,CSX,1996-03-04,2.541666984558105
+705004,CSX,1996-03-05,2.5208330154418945
+705005,CSX,1996-03-06,2.5625
+705006,CSX,1996-03-07,2.506943941116333
+705007,CSX,1996-03-08,2.472222089767456
+705008,CSX,1996-03-11,2.541666984558105
+705009,CSX,1996-03-12,2.493056058883667
+705010,CSX,1996-03-13,2.493056058883667
+705011,CSX,1996-03-14,2.5486109256744385
+705012,CSX,1996-03-15,2.506943941116333
+705013,CSX,1996-03-18,2.652777910232544
+705014,CSX,1996-03-19,2.618056058883667
+705015,CSX,1996-03-20,2.555556058883667
+705016,CSX,1996-03-21,2.5625
+705017,CSX,1996-03-22,2.618056058883667
+705018,CSX,1996-03-25,2.5625
+705019,CSX,1996-03-26,2.604166984558105
+705020,CSX,1996-03-27,2.5208330154418945
+705021,CSX,1996-03-28,2.618056058883667
+705022,CSX,1996-03-29,2.534722089767456
+705023,CSX,1996-04-01,2.527777910232544
+705024,CSX,1996-04-02,2.576389074325561
+705025,CSX,1996-04-03,2.534722089767456
+705026,CSX,1996-04-04,2.513889074325561
+705027,CSX,1996-04-08,2.4861109256744385
+705028,CSX,1996-04-09,2.5
+705029,CSX,1996-04-10,2.4861109256744385
+705030,CSX,1996-04-11,2.4861109256744385
+705031,CSX,1996-04-12,2.5208330154418945
+705032,CSX,1996-04-15,2.555556058883667
+705033,CSX,1996-04-16,2.618056058883667
+705034,CSX,1996-04-17,2.618056058883667
+705035,CSX,1996-04-18,2.666666984558105
+705036,CSX,1996-04-19,2.756943941116333
+705037,CSX,1996-04-22,2.847222089767456
+705038,CSX,1996-04-23,2.888889074325561
+705039,CSX,1996-04-24,2.875
+705040,CSX,1996-04-25,2.875
+705041,CSX,1996-04-26,2.854166984558105
+705042,CSX,1996-04-29,2.847222089767456
+705043,CSX,1996-04-30,2.847222089767456
+705044,CSX,1996-05-01,2.840277910232544
+705045,CSX,1996-05-02,2.854166984558105
+705046,CSX,1996-05-03,2.791666984558105
+705047,CSX,1996-05-06,2.819443941116333
+705048,CSX,1996-05-07,2.7708330154418945
+705049,CSX,1996-05-08,2.826389074325561
+705050,CSX,1996-05-09,2.8333330154418945
+705051,CSX,1996-05-10,2.881943941116333
+705052,CSX,1996-05-13,2.930556058883667
+705053,CSX,1996-05-14,2.916666984558105
+705054,CSX,1996-05-15,2.9236109256744385
+705055,CSX,1996-05-16,2.8333330154418945
+705056,CSX,1996-05-17,2.791666984558105
+705057,CSX,1996-05-20,2.75
+705058,CSX,1996-05-21,2.826389074325561
+705059,CSX,1996-05-22,2.888889074325561
+705060,CSX,1996-05-23,2.847222089767456
+705061,CSX,1996-05-24,2.811631917953491
+705062,CSX,1996-05-28,2.819443941116333
+705063,CSX,1996-05-29,2.756943941116333
+705064,CSX,1996-05-30,2.7708330154418945
+705065,CSX,1996-05-31,2.75
+705066,CSX,1996-06-03,2.763889074325561
+705067,CSX,1996-06-04,2.7708330154418945
+705068,CSX,1996-06-05,2.805556058883667
+705069,CSX,1996-06-06,2.722222089767456
+705070,CSX,1996-06-07,2.729166984558105
+705071,CSX,1996-06-10,2.722222089767456
+705072,CSX,1996-06-11,2.7083330154418945
+705073,CSX,1996-06-12,2.7361109256744385
+705074,CSX,1996-06-13,2.680556058883667
+705075,CSX,1996-06-14,2.6875
+705076,CSX,1996-06-17,2.694443941116333
+705077,CSX,1996-06-18,2.680556058883667
+705078,CSX,1996-06-19,2.659722089767456
+705079,CSX,1996-06-20,2.638889074325561
+705080,CSX,1996-06-21,2.666666984558105
+705081,CSX,1996-06-24,2.6875
+705082,CSX,1996-06-25,2.659722089767456
+705083,CSX,1996-06-26,2.631943941116333
+705084,CSX,1996-06-27,2.659722089767456
+705085,CSX,1996-06-28,2.680556058883667
+705086,CSX,1996-07-01,2.701389074325561
+705087,CSX,1996-07-02,2.666666984558105
+705088,CSX,1996-07-03,2.604166984558105
+705089,CSX,1996-07-05,2.5208330154418945
+705090,CSX,1996-07-08,2.5
+705091,CSX,1996-07-09,2.555556058883667
+705092,CSX,1996-07-10,2.5833330154418945
+705093,CSX,1996-07-11,2.5833330154418945
+705094,CSX,1996-07-12,2.5833330154418945
+705095,CSX,1996-07-15,2.506943941116333
+705096,CSX,1996-07-16,2.493056058883667
+705097,CSX,1996-07-17,2.541666984558105
+705098,CSX,1996-07-18,2.618056058883667
+705099,CSX,1996-07-19,2.659722089767456
+705100,CSX,1996-07-22,2.576389074325561
+705101,CSX,1996-07-23,2.5833330154418945
+705102,CSX,1996-07-24,2.527777910232544
+705103,CSX,1996-07-25,2.604166984558105
+705104,CSX,1996-07-26,2.652777910232544
+705105,CSX,1996-07-29,2.625
+705106,CSX,1996-07-30,2.6736109256744385
+705107,CSX,1996-07-31,2.680556058883667
+705108,CSX,1996-08-01,2.7083330154418945
+705109,CSX,1996-08-02,2.722222089767456
+705110,CSX,1996-08-05,2.743056058883667
+705111,CSX,1996-08-06,2.7361109256744385
+705112,CSX,1996-08-07,2.75
+705113,CSX,1996-08-08,2.729166984558105
+705114,CSX,1996-08-09,2.722222089767456
+705115,CSX,1996-08-12,2.784722089767456
+705116,CSX,1996-08-13,2.763889074325561
+705117,CSX,1996-08-14,2.777777910232544
+705118,CSX,1996-08-15,2.7986109256744385
+705119,CSX,1996-08-16,2.805556058883667
+705120,CSX,1996-08-19,2.819443941116333
+705121,CSX,1996-08-20,2.854166984558105
+705122,CSX,1996-08-21,2.847222089767456
+705123,CSX,1996-08-22,2.840277910232544
+705124,CSX,1996-08-23,2.791666984558105
+705125,CSX,1996-08-26,2.791666984558105
+705126,CSX,1996-08-27,2.819443941116333
+705127,CSX,1996-08-28,2.819443941116333
+705128,CSX,1996-08-29,2.777777910232544
+705129,CSX,1996-08-30,2.8125
+705130,CSX,1996-09-03,2.777777910232544
+705131,CSX,1996-09-04,2.743056058883667
+705132,CSX,1996-09-05,2.729166984558105
+705133,CSX,1996-09-06,2.7708330154418945
+705134,CSX,1996-09-09,2.75
+705135,CSX,1996-09-10,2.763889074325561
+705136,CSX,1996-09-11,2.826389074325561
+705137,CSX,1996-09-12,2.826389074325561
+705138,CSX,1996-09-13,2.888889074325561
+705139,CSX,1996-09-16,2.881943941116333
+705140,CSX,1996-09-17,2.8333330154418945
+705141,CSX,1996-09-18,2.826389074325561
+705142,CSX,1996-09-19,2.868056058883667
+705143,CSX,1996-09-20,2.9236109256744385
+705144,CSX,1996-09-23,2.881943941116333
+705145,CSX,1996-09-24,2.888889074325561
+705146,CSX,1996-09-25,2.826389074325561
+705147,CSX,1996-09-26,2.763889074325561
+705148,CSX,1996-09-27,2.840277910232544
+705149,CSX,1996-09-30,2.805556058883667
+705150,CSX,1996-10-01,2.847222089767456
+705151,CSX,1996-10-02,2.8958330154418945
+705152,CSX,1996-10-03,2.819443941116333
+705153,CSX,1996-10-04,2.805556058883667
+705154,CSX,1996-10-07,2.7708330154418945
+705155,CSX,1996-10-08,2.7708330154418945
+705156,CSX,1996-10-09,2.7708330154418945
+705157,CSX,1996-10-10,2.729166984558105
+705158,CSX,1996-10-11,2.763889074325561
+705159,CSX,1996-10-14,2.75
+705160,CSX,1996-10-15,2.597222089767456
+705161,CSX,1996-10-16,2.576389074325561
+705162,CSX,1996-10-17,2.5833330154418945
+705163,CSX,1996-10-18,2.6111109256744385
+705164,CSX,1996-10-21,2.597222089767456
+705165,CSX,1996-10-22,2.569443941116333
+705166,CSX,1996-10-23,2.527777910232544
+705167,CSX,1996-10-24,2.444443941116333
+705168,CSX,1996-10-25,2.451389074325561
+705169,CSX,1996-10-28,2.4236109256744385
+705170,CSX,1996-10-29,2.402777910232544
+705171,CSX,1996-10-30,2.4236109256744385
+705172,CSX,1996-10-31,2.3958330154418945
+705173,CSX,1996-11-01,2.388889074325561
+705174,CSX,1996-11-04,2.493056058883667
+705175,CSX,1996-11-05,2.444443941116333
+705176,CSX,1996-11-06,2.3958330154418945
+705177,CSX,1996-11-07,2.4583330154418945
+705178,CSX,1996-11-08,2.4583330154418945
+705179,CSX,1996-11-11,2.451389074325561
+705180,CSX,1996-11-12,2.479166984558105
+705181,CSX,1996-11-13,2.493056058883667
+705182,CSX,1996-11-14,2.4861109256744385
+705183,CSX,1996-11-15,2.465277910232544
+705184,CSX,1996-11-18,2.472222089767456
+705185,CSX,1996-11-19,2.5208330154418945
+705186,CSX,1996-11-20,2.6111109256744385
+705187,CSX,1996-11-21,2.534722089767456
+705188,CSX,1996-11-22,2.569443941116333
+705189,CSX,1996-11-25,2.5625
+705190,CSX,1996-11-26,2.590277910232544
+705191,CSX,1996-11-27,2.590277910232544
+705192,CSX,1996-11-29,2.597222089767456
+705193,CSX,1996-12-02,2.604166984558105
+705194,CSX,1996-12-03,2.6111109256744385
+705195,CSX,1996-12-04,2.597222089767456
+705196,CSX,1996-12-05,2.652777910232544
+705197,CSX,1996-12-06,2.597222089767456
+705198,CSX,1996-12-09,2.5833330154418945
+705199,CSX,1996-12-10,2.576389074325561
+705200,CSX,1996-12-11,2.5486109256744385
+705201,CSX,1996-12-12,2.493056058883667
+705202,CSX,1996-12-13,2.5208330154418945
+705203,CSX,1996-12-16,2.479166984558105
+705204,CSX,1996-12-17,2.5
+705205,CSX,1996-12-18,2.513889074325561
+705206,CSX,1996-12-19,2.430556058883667
+705207,CSX,1996-12-20,2.402777910232544
+705208,CSX,1996-12-23,2.388889074325561
+705209,CSX,1996-12-24,2.381943941116333
+705210,CSX,1996-12-26,2.375
+705211,CSX,1996-12-27,2.381943941116333
+705212,CSX,1996-12-30,2.375
+705213,CSX,1996-12-31,2.347222089767456
+705214,CSX,1997-01-02,2.3333330154418945
+705215,CSX,1997-01-03,2.347222089767456
+705216,CSX,1997-01-06,2.319443941116333
+705217,CSX,1997-01-07,2.340277910232544
+705218,CSX,1997-01-08,2.326389074325561
+705219,CSX,1997-01-09,2.402777910232544
+705220,CSX,1997-01-10,2.444443941116333
+705221,CSX,1997-01-13,2.465277910232544
+705222,CSX,1997-01-14,2.444443941116333
+705223,CSX,1997-01-15,2.493056058883667
+705224,CSX,1997-01-16,2.5
+705225,CSX,1997-01-17,2.597222089767456
+705226,CSX,1997-01-20,2.597222089767456
+705227,CSX,1997-01-21,2.638889074325561
+705228,CSX,1997-01-22,2.729166984558105
+705229,CSX,1997-01-23,2.680556058883667
+705230,CSX,1997-01-24,2.652777910232544
+705231,CSX,1997-01-27,2.631943941116333
+705232,CSX,1997-01-28,2.576389074325561
+705233,CSX,1997-01-29,2.604166984558105
+705234,CSX,1997-01-30,2.701389074325561
+705235,CSX,1997-01-31,2.694443941116333
+705236,CSX,1997-02-03,2.638889074325561
+705237,CSX,1997-02-04,2.5833330154418945
+705238,CSX,1997-02-05,2.5833330154418945
+705239,CSX,1997-02-06,2.597222089767456
+705240,CSX,1997-02-07,2.5833330154418945
+705241,CSX,1997-02-10,2.555556058883667
+705242,CSX,1997-02-11,2.5625
+705243,CSX,1997-02-12,2.569443941116333
+705244,CSX,1997-02-13,2.5486109256744385
+705245,CSX,1997-02-14,2.576389074325561
+705246,CSX,1997-02-18,2.659722089767456
+705247,CSX,1997-02-19,2.638889074325561
+705248,CSX,1997-02-20,2.625
+705249,CSX,1997-02-21,2.6111109256744385
+705250,CSX,1997-02-24,2.6458330154418945
+705251,CSX,1997-02-25,2.659722089767456
+705252,CSX,1997-02-26,2.6458330154418945
+705253,CSX,1997-02-27,2.604166984558105
+705254,CSX,1997-02-28,2.5625
+705255,CSX,1997-03-03,2.722222089767456
+705256,CSX,1997-03-04,2.791666984558105
+705257,CSX,1997-03-05,2.826389074325561
+705258,CSX,1997-03-06,2.7986109256744385
+705259,CSX,1997-03-07,2.826389074325561
+705260,CSX,1997-03-10,2.881943941116333
+705261,CSX,1997-03-11,2.888889074325561
+705262,CSX,1997-03-12,2.875
+705263,CSX,1997-03-13,2.763889074325561
+705264,CSX,1997-03-14,2.8125
+705265,CSX,1997-03-17,2.777777910232544
+705266,CSX,1997-03-18,2.777777910232544
+705267,CSX,1997-03-19,2.666666984558105
+705268,CSX,1997-03-20,2.666666984558105
+705269,CSX,1997-03-21,2.652777910232544
+705270,CSX,1997-03-24,2.715277910232544
+705271,CSX,1997-03-25,2.625
+705272,CSX,1997-03-26,2.6736109256744385
+705273,CSX,1997-03-27,2.576389074325561
+705274,CSX,1997-03-31,2.5833330154418945
+705275,CSX,1997-04-01,2.5625
+705276,CSX,1997-04-02,2.576389074325561
+705277,CSX,1997-04-03,2.569443941116333
+705278,CSX,1997-04-04,2.5833330154418945
+705279,CSX,1997-04-07,2.534722089767456
+705280,CSX,1997-04-08,2.4583330154418945
+705281,CSX,1997-04-09,2.541666984558105
+705282,CSX,1997-04-10,2.569443941116333
+705283,CSX,1997-04-11,2.4861109256744385
+705284,CSX,1997-04-14,2.527777910232544
+705285,CSX,1997-04-15,2.5833330154418945
+705286,CSX,1997-04-16,2.5833330154418945
+705287,CSX,1997-04-17,2.590277910232544
+705288,CSX,1997-04-18,2.555556058883667
+705289,CSX,1997-04-21,2.506943941116333
+705290,CSX,1997-04-22,2.604166984558105
+705291,CSX,1997-04-23,2.6458330154418945
+705292,CSX,1997-04-24,2.555556058883667
+705293,CSX,1997-04-25,2.5
+705294,CSX,1997-04-28,2.541666984558105
+705295,CSX,1997-04-29,2.5833330154418945
+705296,CSX,1997-04-30,2.590277910232544
+705297,CSX,1997-05-01,2.513889074325561
+705298,CSX,1997-05-02,2.5833330154418945
+705299,CSX,1997-05-05,2.701389074325561
+705300,CSX,1997-05-06,2.6458330154418945
+705301,CSX,1997-05-07,2.6458330154418945
+705302,CSX,1997-05-08,2.638889074325561
+705303,CSX,1997-05-09,2.666666984558105
+705304,CSX,1997-05-12,2.722222089767456
+705305,CSX,1997-05-13,2.729166984558105
+705306,CSX,1997-05-14,2.763889074325561
+705307,CSX,1997-05-15,2.791666984558105
+705308,CSX,1997-05-16,2.7986109256744385
+705309,CSX,1997-05-19,2.847222089767456
+705310,CSX,1997-05-20,2.847222089767456
+705311,CSX,1997-05-21,2.875
+705312,CSX,1997-05-22,2.888889074325561
+705313,CSX,1997-05-23,2.944443941116333
+705314,CSX,1997-05-27,2.944443941116333
+705315,CSX,1997-05-28,2.972222089767456
+705316,CSX,1997-05-29,2.9861109256744385
+705317,CSX,1997-05-30,2.944443941116333
+705318,CSX,1997-06-02,2.881943941116333
+705319,CSX,1997-06-03,2.944443941116333
+705320,CSX,1997-06-04,2.881943941116333
+705321,CSX,1997-06-05,2.840277910232544
+705322,CSX,1997-06-06,2.909722089767456
+705323,CSX,1997-06-09,2.881943941116333
+705324,CSX,1997-06-10,2.881943941116333
+705325,CSX,1997-06-11,2.930556058883667
+705326,CSX,1997-06-12,2.9861109256744385
+705327,CSX,1997-06-13,3.097222089767456
+705328,CSX,1997-06-16,3.041666984558105
+705329,CSX,1997-06-17,2.9861109256744385
+705330,CSX,1997-06-18,3.006943941116333
+705331,CSX,1997-06-19,3.090277910232544
+705332,CSX,1997-06-20,3.013889074325561
+705333,CSX,1997-06-23,3.006943941116333
+705334,CSX,1997-06-24,3.09375
+705335,CSX,1997-06-25,3.03125
+705336,CSX,1997-06-26,3.010416984558105
+705337,CSX,1997-06-27,3.059027910232544
+705338,CSX,1997-06-30,3.0833330154418945
+705339,CSX,1997-07-01,3.072916984558105
+705340,CSX,1997-07-02,3.1423609256744385
+705341,CSX,1997-07-03,3.121527910232544
+705342,CSX,1997-07-07,3.1145830154418945
+705343,CSX,1997-07-08,3.1423609256744385
+705344,CSX,1997-07-09,3.159722089767456
+705345,CSX,1997-07-10,3.1875
+705346,CSX,1997-07-11,3.2395830154418945
+705347,CSX,1997-07-14,3.194443941116333
+705348,CSX,1997-07-15,3.3020830154418945
+705349,CSX,1997-07-16,3.28125
+705350,CSX,1997-07-17,3.180556058883667
+705351,CSX,1997-07-18,3.118056058883667
+705352,CSX,1997-07-21,3.100693941116333
+705353,CSX,1997-07-22,3.180556058883667
+705354,CSX,1997-07-23,3.222222089767456
+705355,CSX,1997-07-24,3.274306058883667
+705356,CSX,1997-07-25,3.2708330154418945
+705357,CSX,1997-07-28,3.326389074325561
+705358,CSX,1997-07-29,3.34375
+705359,CSX,1997-07-30,3.371527910232544
+705360,CSX,1997-07-31,3.430556058883667
+705361,CSX,1997-08-01,3.354166984558105
+705362,CSX,1997-08-04,3.34375
+705363,CSX,1997-08-05,3.347222089767456
+705364,CSX,1997-08-06,3.402777910232544
+705365,CSX,1997-08-07,3.357639074325561
+705366,CSX,1997-08-08,3.309027910232544
+705367,CSX,1997-08-11,3.315972089767456
+705368,CSX,1997-08-12,3.326389074325561
+705369,CSX,1997-08-13,3.277777910232544
+705370,CSX,1997-08-14,3.243056058883667
+705371,CSX,1997-08-15,3.170139074325561
+705372,CSX,1997-08-18,3.194443941116333
+705373,CSX,1997-08-19,3.194443941116333
+705374,CSX,1997-08-20,3.225693941116333
+705375,CSX,1997-08-21,3.277777910232544
+705376,CSX,1997-08-22,3.277777910232544
+705377,CSX,1997-08-25,3.326389074325561
+705378,CSX,1997-08-26,3.295139074325561
+705379,CSX,1997-08-27,3.256943941116333
+705380,CSX,1997-08-28,3.211806058883667
+705381,CSX,1997-08-29,3.1770830154418945
+705382,CSX,1997-09-02,3.229166984558105
+705383,CSX,1997-09-03,3.2986109256744385
+705384,CSX,1997-09-04,3.274306058883667
+705385,CSX,1997-09-05,3.243056058883667
+705386,CSX,1997-09-08,3.246527910232544
+705387,CSX,1997-09-09,3.222222089767456
+705388,CSX,1997-09-10,3.166666984558105
+705389,CSX,1997-09-11,3.166666984558105
+705390,CSX,1997-09-12,3.232639074325561
+705391,CSX,1997-09-15,3.28125
+705392,CSX,1997-09-16,3.399306058883667
+705393,CSX,1997-09-17,3.388889074325561
+705394,CSX,1997-09-18,3.388889074325561
+705395,CSX,1997-09-19,3.322916984558105
+705396,CSX,1997-09-22,3.277777910232544
+705397,CSX,1997-09-23,3.256943941116333
+705398,CSX,1997-09-24,3.246527910232544
+705399,CSX,1997-09-25,3.215277910232544
+705400,CSX,1997-09-26,3.190972089767456
+705401,CSX,1997-09-29,3.2083330154418945
+705402,CSX,1997-09-30,3.25
+705403,CSX,1997-10-01,3.274306058883667
+705404,CSX,1997-10-02,3.291666984558105
+705405,CSX,1997-10-03,3.295139074325561
+705406,CSX,1997-10-06,3.3020830154418945
+705407,CSX,1997-10-07,3.368056058883667
+705408,CSX,1997-10-08,3.309027910232544
+705409,CSX,1997-10-09,3.2673609256744385
+705410,CSX,1997-10-10,3.284722089767456
+705411,CSX,1997-10-13,3.260416984558105
+705412,CSX,1997-10-14,3.277777910232544
+705413,CSX,1997-10-15,3.28125
+705414,CSX,1997-10-16,3.25
+705415,CSX,1997-10-17,3.21875
+705416,CSX,1997-10-20,3.138889074325561
+705417,CSX,1997-10-21,3.243056058883667
+705418,CSX,1997-10-22,3.211806058883667
+705419,CSX,1997-10-23,3.1458330154418945
+705420,CSX,1997-10-24,3.090277910232544
+705421,CSX,1997-10-27,2.875
+705422,CSX,1997-10-28,2.8923609256744385
+705423,CSX,1997-10-29,3.024306058883667
+705424,CSX,1997-10-30,3.0
+705425,CSX,1997-10-31,3.055556058883667
+705426,CSX,1997-11-03,3.100693941116333
+705427,CSX,1997-11-04,3.045139074325561
+705428,CSX,1997-11-05,3.0173609256744385
+705429,CSX,1997-11-06,2.972222089767456
+705430,CSX,1997-11-07,2.9375
+705431,CSX,1997-11-10,2.965277910232544
+705432,CSX,1997-11-11,2.975693941116333
+705433,CSX,1997-11-12,2.9548609256744385
+705434,CSX,1997-11-13,2.965277910232544
+705435,CSX,1997-11-14,2.9861109256744385
+705436,CSX,1997-11-17,3.0
+705437,CSX,1997-11-18,2.975693941116333
+705438,CSX,1997-11-19,2.9895830154418945
+705439,CSX,1997-11-20,3.0208330154418945
+705440,CSX,1997-11-21,2.9861109256744385
+705441,CSX,1997-11-24,2.940972089767456
+705442,CSX,1997-11-25,2.8958330154418945
+705443,CSX,1997-11-26,2.888889074325561
+705444,CSX,1997-11-28,2.90625
+705445,CSX,1997-12-01,2.951389074325561
+705446,CSX,1997-12-02,3.013889074325561
+705447,CSX,1997-12-03,3.010416984558105
+705448,CSX,1997-12-04,3.006943941116333
+705449,CSX,1997-12-05,2.9861109256744385
+705450,CSX,1997-12-08,2.996527910232544
+705451,CSX,1997-12-09,2.996527910232544
+705452,CSX,1997-12-10,2.9583330154418945
+705453,CSX,1997-12-11,2.944443941116333
+705454,CSX,1997-12-12,2.9236109256744385
+705455,CSX,1997-12-15,2.972222089767456
+705456,CSX,1997-12-16,3.03125
+705457,CSX,1997-12-17,3.045139074325561
+705458,CSX,1997-12-18,3.0
+705459,CSX,1997-12-19,2.993056058883667
+705460,CSX,1997-12-22,3.038193941116333
+705461,CSX,1997-12-23,2.940972089767456
+705462,CSX,1997-12-24,2.8645830154418945
+705463,CSX,1997-12-26,2.840277910232544
+705464,CSX,1997-12-29,2.885416984558105
+705465,CSX,1997-12-30,2.944443941116333
+705466,CSX,1997-12-31,3.0
+705467,CSX,1998-01-02,2.9861109256744385
+705468,CSX,1998-01-05,3.003472089767456
+705469,CSX,1998-01-06,3.027777910232544
+705470,CSX,1998-01-07,3.041666984558105
+705471,CSX,1998-01-08,3.010416984558105
+705472,CSX,1998-01-09,2.881943941116333
+705473,CSX,1998-01-12,2.9270830154418945
+705474,CSX,1998-01-13,2.951389074325561
+705475,CSX,1998-01-14,2.9583330154418945
+705476,CSX,1998-01-15,2.9375
+705477,CSX,1998-01-16,2.930556058883667
+705478,CSX,1998-01-20,2.965277910232544
+705479,CSX,1998-01-21,2.8645830154418945
+705480,CSX,1998-01-22,2.777777910232544
+705481,CSX,1998-01-23,2.795139074325561
+705482,CSX,1998-01-26,2.815972089767456
+705483,CSX,1998-01-27,2.857639074325561
+705484,CSX,1998-01-28,2.885416984558105
+705485,CSX,1998-01-29,2.9375
+705486,CSX,1998-01-30,2.944443941116333
+705487,CSX,1998-02-02,2.996527910232544
+705488,CSX,1998-02-03,3.027777910232544
+705489,CSX,1998-02-04,3.076389074325561
+705490,CSX,1998-02-05,3.1145830154418945
+705491,CSX,1998-02-06,3.197916984558105
+705492,CSX,1998-02-09,3.170139074325561
+705493,CSX,1998-02-10,3.190972089767456
+705494,CSX,1998-02-11,3.25
+705495,CSX,1998-02-12,3.3020830154418945
+705496,CSX,1998-02-13,3.277777910232544
+705497,CSX,1998-02-17,3.277777910232544
+705498,CSX,1998-02-18,3.246527910232544
+705499,CSX,1998-02-19,3.215277910232544
+705500,CSX,1998-02-20,3.229166984558105
+705501,CSX,1998-02-23,3.215277910232544
+705502,CSX,1998-02-24,3.166666984558105
+705503,CSX,1998-02-25,3.138889074325561
+705504,CSX,1998-02-26,3.131943941116333
+705505,CSX,1998-02-27,3.107639074325561
+705506,CSX,1998-03-02,3.135416984558105
+705507,CSX,1998-03-03,3.166666984558105
+705508,CSX,1998-03-04,3.1458330154418945
+705509,CSX,1998-03-05,3.0833330154418945
+705510,CSX,1998-03-06,3.1111109256744385
+705511,CSX,1998-03-09,3.121527910232544
+705512,CSX,1998-03-10,3.138889074325561
+705513,CSX,1998-03-11,3.135416984558105
+705514,CSX,1998-03-12,3.121527910232544
+705515,CSX,1998-03-13,3.149306058883667
+705516,CSX,1998-03-16,3.1736109256744385
+705517,CSX,1998-03-17,3.215277910232544
+705518,CSX,1998-03-18,3.2048609256744385
+705519,CSX,1998-03-19,3.295139074325561
+705520,CSX,1998-03-20,3.295139074325561
+705521,CSX,1998-03-23,3.263889074325561
+705522,CSX,1998-03-24,3.256943941116333
+705523,CSX,1998-03-25,3.256943941116333
+705524,CSX,1998-03-26,3.2673609256744385
+705525,CSX,1998-03-27,3.305556058883667
+705526,CSX,1998-03-30,3.295139074325561
+705527,CSX,1998-03-31,3.305556058883667
+705528,CSX,1998-04-01,3.319443941116333
+705529,CSX,1998-04-02,3.3333330154418945
+705530,CSX,1998-04-03,3.357639074325561
+705531,CSX,1998-04-06,3.291666984558105
+705532,CSX,1998-04-07,3.222222089767456
+705533,CSX,1998-04-08,3.128472089767456
+705534,CSX,1998-04-09,3.1770830154418945
+705535,CSX,1998-04-13,3.1423609256744385
+705536,CSX,1998-04-14,3.1145830154418945
+705537,CSX,1998-04-15,3.131943941116333
+705538,CSX,1998-04-16,3.149306058883667
+705539,CSX,1998-04-17,3.163193941116333
+705540,CSX,1998-04-20,3.15625
+705541,CSX,1998-04-21,3.104166984558105
+705542,CSX,1998-04-22,3.0625
+705543,CSX,1998-04-23,2.9895830154418945
+705544,CSX,1998-04-24,2.96875
+705545,CSX,1998-04-27,2.9548609256744385
+705546,CSX,1998-04-28,2.916666984558105
+705547,CSX,1998-04-29,2.920139074325561
+705548,CSX,1998-04-30,2.916666984558105
+705549,CSX,1998-05-01,2.9548609256744385
+705550,CSX,1998-05-04,3.0
+705551,CSX,1998-05-05,3.0
+705552,CSX,1998-05-06,3.010416984558105
+705553,CSX,1998-05-07,2.996527910232544
+705554,CSX,1998-05-08,3.03125
+705555,CSX,1998-05-11,2.993056058883667
+705556,CSX,1998-05-12,3.027777910232544
+705557,CSX,1998-05-13,3.055556058883667
+705558,CSX,1998-05-14,3.0486109256744385
+705559,CSX,1998-05-15,3.034722089767456
+705560,CSX,1998-05-18,2.975693941116333
+705561,CSX,1998-05-19,2.9548609256744385
+705562,CSX,1998-05-20,2.909722089767456
+705563,CSX,1998-05-21,2.868056058883667
+705564,CSX,1998-05-22,2.819443941116333
+705565,CSX,1998-05-26,2.763889074325561
+705566,CSX,1998-05-27,2.760416984558105
+705567,CSX,1998-05-28,2.753472089767456
+705568,CSX,1998-05-29,2.652777910232544
+705569,CSX,1998-06-01,2.625
+705570,CSX,1998-06-02,2.569443941116333
+705571,CSX,1998-06-03,2.59375
+705572,CSX,1998-06-04,2.576389074325561
+705573,CSX,1998-06-05,2.635416984558105
+705574,CSX,1998-06-08,2.652777910232544
+705575,CSX,1998-06-09,2.697916984558105
+705576,CSX,1998-06-10,2.694443941116333
+705577,CSX,1998-06-11,2.666666984558105
+705578,CSX,1998-06-12,2.663193941116333
+705579,CSX,1998-06-15,2.621527910232544
+705580,CSX,1998-06-16,2.6423609256744385
+705581,CSX,1998-06-17,2.6145830154418945
+705582,CSX,1998-06-18,2.565972089767456
+705583,CSX,1998-06-19,2.559027910232544
+705584,CSX,1998-06-22,2.513889074325561
+705585,CSX,1998-06-23,2.510416984558105
+705586,CSX,1998-06-24,2.5173609256744385
+705587,CSX,1998-06-25,2.496527910232544
+705588,CSX,1998-06-26,2.503472089767456
+705589,CSX,1998-06-29,2.5173609256744385
+705590,CSX,1998-06-30,2.527777910232544
+705591,CSX,1998-07-01,2.524306058883667
+705592,CSX,1998-07-02,2.545139074325561
+705593,CSX,1998-07-06,2.586806058883667
+705594,CSX,1998-07-07,2.5625
+705595,CSX,1998-07-08,2.569443941116333
+705596,CSX,1998-07-09,2.527777910232544
+705597,CSX,1998-07-10,2.524306058883667
+705598,CSX,1998-07-13,2.475693941116333
+705599,CSX,1998-07-14,2.475693941116333
+705600,CSX,1998-07-15,2.451389074325561
+705601,CSX,1998-07-16,2.46875
+705602,CSX,1998-07-17,2.46875
+705603,CSX,1998-07-20,2.430556058883667
+705604,CSX,1998-07-21,2.409722089767456
+705605,CSX,1998-07-22,2.447916984558105
+705606,CSX,1998-07-23,2.3958330154418945
+705607,CSX,1998-07-24,2.3611109256744385
+705608,CSX,1998-07-27,2.385416984558105
+705609,CSX,1998-07-28,2.354166984558105
+705610,CSX,1998-07-29,2.326389074325561
+705611,CSX,1998-07-30,2.326389074325561
+705612,CSX,1998-07-31,2.246527910232544
+705613,CSX,1998-08-03,2.246527910232544
+705614,CSX,1998-08-04,2.159722089767456
+705615,CSX,1998-08-05,2.159722089767456
+705616,CSX,1998-08-06,2.222222089767456
+705617,CSX,1998-08-07,2.322916984558105
+705618,CSX,1998-08-10,2.340277910232544
+705619,CSX,1998-08-11,2.291666984558105
+705620,CSX,1998-08-12,2.347222089767456
+705621,CSX,1998-08-13,2.315972089767456
+705622,CSX,1998-08-14,2.2708330154418945
+705623,CSX,1998-08-17,2.229166984558105
+705624,CSX,1998-08-18,2.277777910232544
+705625,CSX,1998-08-19,2.263889074325561
+705626,CSX,1998-08-20,2.288193941116333
+705627,CSX,1998-08-21,2.194443941116333
+705628,CSX,1998-08-24,2.21875
+705629,CSX,1998-08-25,2.190972089767456
+705630,CSX,1998-08-26,2.149306058883667
+705631,CSX,1998-08-27,2.125
+705632,CSX,1998-08-28,2.121527910232544
+705633,CSX,1998-08-31,2.0833330154418945
+705634,CSX,1998-09-01,2.086806058883667
+705635,CSX,1998-09-02,2.090277910232544
+705636,CSX,1998-09-03,2.090277910232544
+705637,CSX,1998-09-04,2.131943941116333
+705638,CSX,1998-09-08,2.229166984558105
+705639,CSX,1998-09-09,2.21875
+705640,CSX,1998-09-10,2.243056058883667
+705641,CSX,1998-09-11,2.232639074325561
+705642,CSX,1998-09-14,2.274306058883667
+705643,CSX,1998-09-15,2.315972089767456
+705644,CSX,1998-09-16,2.319443941116333
+705645,CSX,1998-09-17,2.28125
+705646,CSX,1998-09-18,2.243056058883667
+705647,CSX,1998-09-21,2.229166984558105
+705648,CSX,1998-09-22,2.34375
+705649,CSX,1998-09-23,2.3611109256744385
+705650,CSX,1998-09-24,2.322916984558105
+705651,CSX,1998-09-25,2.322916984558105
+705652,CSX,1998-09-28,2.347222089767456
+705653,CSX,1998-09-29,2.378472089767456
+705654,CSX,1998-09-30,2.336806058883667
+705655,CSX,1998-10-01,2.322916984558105
+705656,CSX,1998-10-02,2.388889074325561
+705657,CSX,1998-10-05,2.260416984558105
+705658,CSX,1998-10-06,2.21875
+705659,CSX,1998-10-07,2.166666984558105
+705660,CSX,1998-10-08,2.166666984558105
+705661,CSX,1998-10-09,2.194443941116333
+705662,CSX,1998-10-12,2.2048609256744385
+705663,CSX,1998-10-13,2.21875
+705664,CSX,1998-10-14,2.253472089767456
+705665,CSX,1998-10-15,2.4548609256744385
+705666,CSX,1998-10-16,2.482639074325561
+705667,CSX,1998-10-19,2.34375
+705668,CSX,1998-10-20,2.3958330154418945
+705669,CSX,1998-10-21,2.288193941116333
+705670,CSX,1998-10-22,2.190972089767456
+705671,CSX,1998-10-23,2.100693941116333
+705672,CSX,1998-10-26,2.152777910232544
+705673,CSX,1998-10-27,2.170139074325561
+705674,CSX,1998-10-28,2.152777910232544
+705675,CSX,1998-10-29,2.1423609256744385
+705676,CSX,1998-10-30,2.180556058883667
+705677,CSX,1998-11-02,2.1770830154418945
+705678,CSX,1998-11-03,2.201389074325561
+705679,CSX,1998-11-04,2.319443941116333
+705680,CSX,1998-11-05,2.319443941116333
+705681,CSX,1998-11-06,2.326389074325561
+705682,CSX,1998-11-09,2.309027910232544
+705683,CSX,1998-11-10,2.28125
+705684,CSX,1998-11-11,2.256943941116333
+705685,CSX,1998-11-12,2.277777910232544
+705686,CSX,1998-11-13,2.253472089767456
+705687,CSX,1998-11-16,2.284722089767456
+705688,CSX,1998-11-17,2.2986109256744385
+705689,CSX,1998-11-18,2.305556058883667
+705690,CSX,1998-11-19,2.3611109256744385
+705691,CSX,1998-11-20,2.444443941116333
+705692,CSX,1998-11-23,2.409722089767456
+705693,CSX,1998-11-24,2.3958330154418945
+705694,CSX,1998-11-25,2.381943941116333
+705695,CSX,1998-11-27,2.385416984558105
+705696,CSX,1998-11-30,2.315972089767456
+705697,CSX,1998-12-01,2.326389074325561
+705698,CSX,1998-12-02,2.3298609256744385
+705699,CSX,1998-12-03,2.295139074325561
+705700,CSX,1998-12-04,2.2986109256744385
+705701,CSX,1998-12-07,2.2986109256744385
+705702,CSX,1998-12-08,2.288193941116333
+705703,CSX,1998-12-09,2.305556058883667
+705704,CSX,1998-12-10,2.336806058883667
+705705,CSX,1998-12-11,2.34375
+705706,CSX,1998-12-14,2.309027910232544
+705707,CSX,1998-12-15,2.2673609256744385
+705708,CSX,1998-12-16,2.2673609256744385
+705709,CSX,1998-12-17,2.326389074325561
+705710,CSX,1998-12-18,2.322916984558105
+705711,CSX,1998-12-21,2.315972089767456
+705712,CSX,1998-12-22,2.295139074325561
+705713,CSX,1998-12-23,2.288193941116333
+705714,CSX,1998-12-24,2.284722089767456
+705715,CSX,1998-12-28,2.263889074325561
+705716,CSX,1998-12-29,2.3020830154418945
+705717,CSX,1998-12-30,2.2986109256744385
+705718,CSX,1998-12-31,2.305556058883667
+705719,CSX,1999-01-04,2.319443941116333
+705720,CSX,1999-01-05,2.309027910232544
+705721,CSX,1999-01-06,2.416666984558105
+705722,CSX,1999-01-07,2.3958330154418945
+705723,CSX,1999-01-08,2.493056058883667
+705724,CSX,1999-01-11,2.4583330154418945
+705725,CSX,1999-01-12,2.3645830154418945
+705726,CSX,1999-01-13,2.315972089767456
+705727,CSX,1999-01-14,2.288193941116333
+705728,CSX,1999-01-15,2.2708330154418945
+705729,CSX,1999-01-19,2.197916984558105
+705730,CSX,1999-01-20,2.138889074325561
+705731,CSX,1999-01-21,2.1423609256744385
+705732,CSX,1999-01-22,2.222222089767456
+705733,CSX,1999-01-25,2.1736109256744385
+705734,CSX,1999-01-26,2.215277910232544
+705735,CSX,1999-01-27,2.100693941116333
+705736,CSX,1999-01-28,2.024306058883667
+705737,CSX,1999-01-29,2.2361109256744385
+705738,CSX,1999-02-01,2.170139074325561
+705739,CSX,1999-02-02,2.232639074325561
+705740,CSX,1999-02-03,2.2708330154418945
+705741,CSX,1999-02-04,2.3125
+705742,CSX,1999-02-05,2.350693941116333
+705743,CSX,1999-02-08,2.260416984558105
+705744,CSX,1999-02-09,2.2708330154418945
+705745,CSX,1999-02-10,2.274306058883667
+705746,CSX,1999-02-11,2.319443941116333
+705747,CSX,1999-02-12,2.263889074325561
+705748,CSX,1999-02-16,2.28125
+705749,CSX,1999-02-17,2.277777910232544
+705750,CSX,1999-02-18,2.225693941116333
+705751,CSX,1999-02-19,2.229166984558105
+705752,CSX,1999-02-22,2.2673609256744385
+705753,CSX,1999-02-23,2.225693941116333
+705754,CSX,1999-02-24,2.21875
+705755,CSX,1999-02-25,2.194443941116333
+705756,CSX,1999-02-26,2.180556058883667
+705757,CSX,1999-03-01,2.184027910232544
+705758,CSX,1999-03-02,2.135416984558105
+705759,CSX,1999-03-03,2.135416984558105
+705760,CSX,1999-03-04,2.1875
+705761,CSX,1999-03-05,2.194443941116333
+705762,CSX,1999-03-08,2.118056058883667
+705763,CSX,1999-03-09,2.118056058883667
+705764,CSX,1999-03-10,2.100693941116333
+705765,CSX,1999-03-11,2.1111109256744385
+705766,CSX,1999-03-12,2.107639074325561
+705767,CSX,1999-03-15,2.1875
+705768,CSX,1999-03-16,2.184027910232544
+705769,CSX,1999-03-17,2.104166984558105
+705770,CSX,1999-03-18,2.163193941116333
+705771,CSX,1999-03-19,2.131943941116333
+705772,CSX,1999-03-22,2.0833330154418945
+705773,CSX,1999-03-23,2.041666984558105
+705774,CSX,1999-03-24,2.027777910232544
+705775,CSX,1999-03-25,2.069443941116333
+705776,CSX,1999-03-26,2.0833330154418945
+705777,CSX,1999-03-29,2.138889074325561
+705778,CSX,1999-03-30,2.152777910232544
+705779,CSX,1999-03-31,2.163193941116333
+705780,CSX,1999-04-01,2.170139074325561
+705781,CSX,1999-04-05,2.1770830154418945
+705782,CSX,1999-04-06,2.149306058883667
+705783,CSX,1999-04-07,2.152777910232544
+705784,CSX,1999-04-08,2.15625
+705785,CSX,1999-04-09,2.09375
+705786,CSX,1999-04-12,2.100693941116333
+705787,CSX,1999-04-13,2.0625
+705788,CSX,1999-04-14,2.194443941116333
+705789,CSX,1999-04-15,2.3645830154418945
+705790,CSX,1999-04-16,2.420139074325561
+705791,CSX,1999-04-19,2.53125
+705792,CSX,1999-04-20,2.4861109256744385
+705793,CSX,1999-04-21,2.451389074325561
+705794,CSX,1999-04-22,2.399306058883667
+705795,CSX,1999-04-23,2.319443941116333
+705796,CSX,1999-04-26,2.40625
+705797,CSX,1999-04-27,2.53125
+705798,CSX,1999-04-28,2.7083330154418945
+705799,CSX,1999-04-29,2.75
+705800,CSX,1999-04-30,2.7361109256744385
+705801,CSX,1999-05-03,2.871527910232544
+705802,CSX,1999-05-04,2.96875
+705803,CSX,1999-05-05,2.920139074325561
+705804,CSX,1999-05-06,2.854166984558105
+705805,CSX,1999-05-07,2.777777910232544
+705806,CSX,1999-05-10,2.743056058883667
+705807,CSX,1999-05-11,2.784722089767456
+705808,CSX,1999-05-12,2.777777910232544
+705809,CSX,1999-05-13,2.75
+705810,CSX,1999-05-14,2.7083330154418945
+705811,CSX,1999-05-17,2.625
+705812,CSX,1999-05-18,2.6770830154418945
+705813,CSX,1999-05-19,2.7083330154418945
+705814,CSX,1999-05-20,2.756943941116333
+705815,CSX,1999-05-21,2.753472089767456
+705816,CSX,1999-05-24,2.756943941116333
+705817,CSX,1999-05-25,2.680556058883667
+705818,CSX,1999-05-26,2.649306058883667
+705819,CSX,1999-05-27,2.559027910232544
+705820,CSX,1999-05-28,2.607639074325561
+705821,CSX,1999-06-01,2.663193941116333
+705822,CSX,1999-06-02,2.638889074325561
+705823,CSX,1999-06-03,2.597222089767456
+705824,CSX,1999-06-04,2.680556058883667
+705825,CSX,1999-06-07,2.663193941116333
+705826,CSX,1999-06-08,2.663193941116333
+705827,CSX,1999-06-09,2.628472089767456
+705828,CSX,1999-06-10,2.6423609256744385
+705829,CSX,1999-06-11,2.493056058883667
+705830,CSX,1999-06-14,2.6145830154418945
+705831,CSX,1999-06-15,2.649306058883667
+705832,CSX,1999-06-16,2.538193941116333
+705833,CSX,1999-06-17,2.527777910232544
+705834,CSX,1999-06-18,2.541666984558105
+705835,CSX,1999-06-21,2.513889074325561
+705836,CSX,1999-06-22,2.524306058883667
+705837,CSX,1999-06-23,2.503472089767456
+705838,CSX,1999-06-24,2.475693941116333
+705839,CSX,1999-06-25,2.444443941116333
+705840,CSX,1999-06-28,2.586806058883667
+705841,CSX,1999-06-29,2.527777910232544
+705842,CSX,1999-06-30,2.5208330154418945
+705843,CSX,1999-07-01,2.625
+705844,CSX,1999-07-02,2.725693941116333
+705845,CSX,1999-07-06,2.659722089767456
+705846,CSX,1999-07-07,2.6111109256744385
+705847,CSX,1999-07-08,2.600693941116333
+705848,CSX,1999-07-09,2.5833330154418945
+705849,CSX,1999-07-12,2.572916984558105
+705850,CSX,1999-07-13,2.6145830154418945
+705851,CSX,1999-07-14,2.6423609256744385
+705852,CSX,1999-07-15,2.590277910232544
+705853,CSX,1999-07-16,2.71875
+705854,CSX,1999-07-19,2.84375
+705855,CSX,1999-07-20,2.8020830154418945
+705856,CSX,1999-07-21,2.774306058883667
+705857,CSX,1999-07-22,2.729166984558105
+705858,CSX,1999-07-23,2.7673609256744385
+705859,CSX,1999-07-26,2.809027910232544
+705860,CSX,1999-07-27,2.777777910232544
+705861,CSX,1999-07-28,2.809027910232544
+705862,CSX,1999-07-29,2.7673609256744385
+705863,CSX,1999-07-30,2.690972089767456
+705864,CSX,1999-08-02,2.746527910232544
+705865,CSX,1999-08-03,2.7395830154418945
+705866,CSX,1999-08-04,2.7048609256744385
+705867,CSX,1999-08-05,2.722222089767456
+705868,CSX,1999-08-06,2.722222089767456
+705869,CSX,1999-08-09,2.684027910232544
+705870,CSX,1999-08-10,2.635416984558105
+705871,CSX,1999-08-11,2.649306058883667
+705872,CSX,1999-08-12,2.5833330154418945
+705873,CSX,1999-08-13,2.565972089767456
+705874,CSX,1999-08-16,2.6145830154418945
+705875,CSX,1999-08-17,2.607639074325561
+705876,CSX,1999-08-18,2.5833330154418945
+705877,CSX,1999-08-19,2.565972089767456
+705878,CSX,1999-08-20,2.5625
+705879,CSX,1999-08-23,2.590277910232544
+705880,CSX,1999-08-24,2.586806058883667
+705881,CSX,1999-08-25,2.5833330154418945
+705882,CSX,1999-08-26,2.555556058883667
+705883,CSX,1999-08-27,2.541666984558105
+705884,CSX,1999-08-30,2.506943941116333
+705885,CSX,1999-08-31,2.4270830154418945
+705886,CSX,1999-09-01,2.475693941116333
+705887,CSX,1999-09-02,2.4548609256744385
+705888,CSX,1999-09-03,2.5208330154418945
+705889,CSX,1999-09-07,2.493056058883667
+705890,CSX,1999-09-08,2.496527910232544
+705891,CSX,1999-09-09,2.3958330154418945
+705892,CSX,1999-09-10,2.416666984558105
+705893,CSX,1999-09-13,2.4270830154418945
+705894,CSX,1999-09-14,2.434027910232544
+705895,CSX,1999-09-15,2.4583330154418945
+705896,CSX,1999-09-16,2.3923609256744385
+705897,CSX,1999-09-17,2.4270830154418945
+705898,CSX,1999-09-20,2.420139074325561
+705899,CSX,1999-09-21,2.3923609256744385
+705900,CSX,1999-09-22,2.434027910232544
+705901,CSX,1999-09-23,2.385416984558105
+705902,CSX,1999-09-24,2.336806058883667
+705903,CSX,1999-09-27,2.326389074325561
+705904,CSX,1999-09-28,2.357639074325561
+705905,CSX,1999-09-29,2.350693941116333
+705906,CSX,1999-09-30,2.354166984558105
+705907,CSX,1999-10-01,2.3020830154418945
+705908,CSX,1999-10-04,2.319443941116333
+705909,CSX,1999-10-05,2.305556058883667
+705910,CSX,1999-10-06,2.291666984558105
+705911,CSX,1999-10-07,2.274306058883667
+705912,CSX,1999-10-08,2.3298609256744385
+705913,CSX,1999-10-11,2.28125
+705914,CSX,1999-10-12,2.229166984558105
+705915,CSX,1999-10-13,2.166666984558105
+705916,CSX,1999-10-14,2.131943941116333
+705917,CSX,1999-10-15,2.097222089767456
+705918,CSX,1999-10-18,2.0520830154418945
+705919,CSX,1999-10-19,2.0173609256744385
+705920,CSX,1999-10-20,2.0173609256744385
+705921,CSX,1999-10-21,2.0520830154418945
+705922,CSX,1999-10-22,2.055556058883667
+705923,CSX,1999-10-25,2.09375
+705924,CSX,1999-10-26,2.038193941116333
+705925,CSX,1999-10-27,2.065972089767456
+705926,CSX,1999-10-28,2.166666984558105
+705927,CSX,1999-10-29,2.2708330154418945
+705928,CSX,1999-11-01,2.243056058883667
+705929,CSX,1999-11-02,2.194443941116333
+705930,CSX,1999-11-03,2.166666984558105
+705931,CSX,1999-11-04,2.170139074325561
+705932,CSX,1999-11-05,2.166666984558105
+705933,CSX,1999-11-08,2.180556058883667
+705934,CSX,1999-11-09,2.253472089767456
+705935,CSX,1999-11-10,2.232639074325561
+705936,CSX,1999-11-11,2.25
+705937,CSX,1999-11-12,2.2708330154418945
+705938,CSX,1999-11-15,2.284722089767456
+705939,CSX,1999-11-16,2.28125
+705940,CSX,1999-11-17,2.2048609256744385
+705941,CSX,1999-11-18,2.194443941116333
+705942,CSX,1999-11-19,2.180556058883667
+705943,CSX,1999-11-22,2.1423609256744385
+705944,CSX,1999-11-23,2.100693941116333
+705945,CSX,1999-11-24,2.0833330154418945
+705946,CSX,1999-11-26,2.0625
+705947,CSX,1999-11-29,2.0208330154418945
+705948,CSX,1999-11-30,1.975693941116333
+705949,CSX,1999-12-01,1.9895830154418943
+705950,CSX,1999-12-02,1.954861044883728
+705951,CSX,1999-12-03,2.0173609256744385
+705952,CSX,1999-12-06,1.975693941116333
+705953,CSX,1999-12-07,1.9583330154418943
+705954,CSX,1999-12-08,1.96875
+705955,CSX,1999-12-09,1.9722219705581665
+705956,CSX,1999-12-10,1.9791669845581052
+705957,CSX,1999-12-13,1.9652780294418333
+705958,CSX,1999-12-14,1.9409719705581665
+705959,CSX,1999-12-15,1.9479169845581052
+705960,CSX,1999-12-16,1.9479169845581052
+705961,CSX,1999-12-17,1.944443941116333
+705962,CSX,1999-12-20,1.9027780294418333
+705963,CSX,1999-12-21,1.611111044883728
+705964,CSX,1999-12-22,1.6145830154418943
+705965,CSX,1999-12-23,1.6770830154418943
+705966,CSX,1999-12-27,1.7534719705581665
+705967,CSX,1999-12-28,1.7847219705581665
+705968,CSX,1999-12-29,1.7222219705581665
+705969,CSX,1999-12-30,1.7395830154418943
+705970,CSX,1999-12-31,1.743056058883667
+705971,CSX,2000-01-03,1.71875
+705972,CSX,2000-01-04,1.6666669845581057
+705973,CSX,2000-01-05,1.701388955116272
+705974,CSX,2000-01-06,1.7777780294418335
+705975,CSX,2000-01-07,1.7777780294418335
+705976,CSX,2000-01-10,1.7777780294418335
+705977,CSX,2000-01-11,1.7777780294418335
+705978,CSX,2000-01-12,1.7847219705581665
+705979,CSX,2000-01-13,1.8090280294418333
+705980,CSX,2000-01-14,1.7916669845581057
+705981,CSX,2000-01-18,1.763888955116272
+705982,CSX,2000-01-19,1.763888955116272
+705983,CSX,2000-01-20,1.6840280294418335
+705984,CSX,2000-01-21,1.704861044883728
+705985,CSX,2000-01-24,1.6979169845581057
+705986,CSX,2000-01-25,1.670138955116272
+705987,CSX,2000-01-26,1.663193941116333
+705988,CSX,2000-01-27,1.6875
+705989,CSX,2000-01-28,1.618056058883667
+705990,CSX,2000-01-31,1.625
+705991,CSX,2000-02-01,1.607638955116272
+705992,CSX,2000-02-02,1.569443941116333
+705993,CSX,2000-02-03,1.548611044883728
+705994,CSX,2000-02-04,1.538193941116333
+705995,CSX,2000-02-07,1.451388955116272
+705996,CSX,2000-02-08,1.375
+705997,CSX,2000-02-09,1.388888955116272
+705998,CSX,2000-02-10,1.2777780294418335
+705999,CSX,2000-02-11,1.201388955116272
+706000,CSX,2000-02-14,1.2152780294418335
+706001,CSX,2000-02-15,1.2222219705581665
+706002,CSX,2000-02-16,1.21875
+706003,CSX,2000-02-17,1.25
+706004,CSX,2000-02-18,1.211806058883667
+706005,CSX,2000-02-22,1.2465280294418335
+706006,CSX,2000-02-23,1.1875
+706007,CSX,2000-02-24,1.204861044883728
+706008,CSX,2000-02-25,1.180556058883667
+706009,CSX,2000-02-28,1.2083330154418943
+706010,CSX,2000-02-29,1.232638955116272
+706011,CSX,2000-03-01,1.25
+706012,CSX,2000-03-02,1.2222219705581665
+706013,CSX,2000-03-03,1.2708330154418943
+706014,CSX,2000-03-06,1.2395830154418943
+706015,CSX,2000-03-07,1.180556058883667
+706016,CSX,2000-03-08,1.263888955116272
+706017,CSX,2000-03-09,1.2291669845581057
+706018,CSX,2000-03-10,1.236111044883728
+706019,CSX,2000-03-13,1.2152780294418335
+706020,CSX,2000-03-14,1.1979169845581057
+706021,CSX,2000-03-15,1.298611044883728
+706022,CSX,2000-03-16,1.357638955116272
+706023,CSX,2000-03-17,1.40625
+706024,CSX,2000-03-20,1.381943941116333
+706025,CSX,2000-03-21,1.3958330154418943
+706026,CSX,2000-03-22,1.381943941116333
+706027,CSX,2000-03-23,1.3784719705581665
+706028,CSX,2000-03-24,1.350693941116333
+706029,CSX,2000-03-27,1.34375
+706030,CSX,2000-03-28,1.3159719705581665
+706031,CSX,2000-03-29,1.3229169845581057
+706032,CSX,2000-03-30,1.329861044883728
+706033,CSX,2000-03-31,1.305556058883667
+706034,CSX,2000-04-03,1.2777780294418335
+706035,CSX,2000-04-04,1.28125
+706036,CSX,2000-04-05,1.326388955116272
+706037,CSX,2000-04-06,1.3159719705581665
+706038,CSX,2000-04-07,1.256943941116333
+706039,CSX,2000-04-10,1.2395830154418943
+706040,CSX,2000-04-11,1.2465280294418335
+706041,CSX,2000-04-12,1.211806058883667
+706042,CSX,2000-04-13,1.2083330154418943
+706043,CSX,2000-04-14,1.1840280294418335
+706044,CSX,2000-04-17,1.1597219705581665
+706045,CSX,2000-04-18,1.170138955116272
+706046,CSX,2000-04-19,1.170138955116272
+706047,CSX,2000-04-20,1.1458330154418943
+706048,CSX,2000-04-24,1.163193941116333
+706049,CSX,2000-04-25,1.2083330154418943
+706050,CSX,2000-04-26,1.2152780294418335
+706051,CSX,2000-04-27,1.1597219705581665
+706052,CSX,2000-04-28,1.163193941116333
+706053,CSX,2000-05-01,1.1770830154418943
+706054,CSX,2000-05-02,1.170138955116272
+706055,CSX,2000-05-03,1.142361044883728
+706056,CSX,2000-05-04,1.107638955116272
+706057,CSX,2000-05-05,1.118056058883667
+706058,CSX,2000-05-08,1.1597219705581665
+706059,CSX,2000-05-09,1.211806058883667
+706060,CSX,2000-05-10,1.201388955116272
+706061,CSX,2000-05-11,1.2395830154418943
+706062,CSX,2000-05-12,1.267361044883728
+706063,CSX,2000-05-15,1.256943941116333
+706064,CSX,2000-05-16,1.288193941116333
+706065,CSX,2000-05-17,1.288193941116333
+706066,CSX,2000-05-18,1.2847219705581665
+706067,CSX,2000-05-19,1.288193941116333
+706068,CSX,2000-05-22,1.2395830154418943
+706069,CSX,2000-05-23,1.2395830154418943
+706070,CSX,2000-05-24,1.2465280294418335
+706071,CSX,2000-05-25,1.2083330154418943
+706072,CSX,2000-05-26,1.211806058883667
+706073,CSX,2000-05-30,1.225693941116333
+706074,CSX,2000-05-31,1.2083330154418943
+706075,CSX,2000-06-01,1.25
+706076,CSX,2000-06-02,1.263888955116272
+706077,CSX,2000-06-05,1.2291669845581057
+706078,CSX,2000-06-06,1.2222219705581665
+706079,CSX,2000-06-07,1.1875
+706080,CSX,2000-06-08,1.125
+706081,CSX,2000-06-09,1.149306058883667
+706082,CSX,2000-06-12,1.1597219705581665
+706083,CSX,2000-06-13,1.170138955116272
+706084,CSX,2000-06-14,1.138888955116272
+706085,CSX,2000-06-15,1.1527780294418335
+706086,CSX,2000-06-16,1.149306058883667
+706087,CSX,2000-06-19,1.118056058883667
+706088,CSX,2000-06-20,1.0972219705581665
+706089,CSX,2000-06-21,1.086806058883667
+706090,CSX,2000-06-22,1.100693941116333
+706091,CSX,2000-06-23,1.1215280294418335
+706092,CSX,2000-06-26,1.1041669845581057
+706093,CSX,2000-06-27,1.142361044883728
+706094,CSX,2000-06-28,1.2786459922790527
+706095,CSX,2000-06-29,1.25
+706096,CSX,2000-06-30,1.1770830154418943
+706097,CSX,2000-07-03,1.2395830154418943
+706098,CSX,2000-07-05,1.3402780294418335
+706099,CSX,2000-07-06,1.326388955116272
+706100,CSX,2000-07-07,1.3402780294418335
+706101,CSX,2000-07-10,1.350693941116333
+706102,CSX,2000-07-11,1.319443941116333
+706103,CSX,2000-07-12,1.326388955116272
+706104,CSX,2000-07-13,1.2847219705581665
+706105,CSX,2000-07-14,1.326388955116272
+706106,CSX,2000-07-17,1.345486044883728
+706107,CSX,2000-07-18,1.326388955116272
+706108,CSX,2000-07-19,1.298611044883728
+706109,CSX,2000-07-20,1.288193941116333
+706110,CSX,2000-07-21,1.2777780294418335
+706111,CSX,2000-07-24,1.28125
+706112,CSX,2000-07-25,1.243056058883667
+706113,CSX,2000-07-26,1.3333330154418943
+706114,CSX,2000-07-27,1.3645830154418943
+706115,CSX,2000-07-28,1.368056058883667
+706116,CSX,2000-07-31,1.3784719705581665
+706117,CSX,2000-08-01,1.4166669845581057
+706118,CSX,2000-08-02,1.413193941116333
+706119,CSX,2000-08-03,1.430556058883667
+706120,CSX,2000-08-04,1.482638955116272
+706121,CSX,2000-08-07,1.4965280294418335
+706122,CSX,2000-08-08,1.524306058883667
+706123,CSX,2000-08-09,1.5
+706124,CSX,2000-08-10,1.4722219705581665
+706125,CSX,2000-08-11,1.461806058883667
+706126,CSX,2000-08-14,1.493056058883667
+706127,CSX,2000-08-15,1.451388955116272
+706128,CSX,2000-08-16,1.4375
+706129,CSX,2000-08-17,1.4270830154418943
+706130,CSX,2000-08-18,1.451388955116272
+706131,CSX,2000-08-21,1.423611044883728
+706132,CSX,2000-08-22,1.4791669845581057
+706133,CSX,2000-08-23,1.423611044883728
+706134,CSX,2000-08-24,1.420138955116272
+706135,CSX,2000-08-25,1.40625
+706136,CSX,2000-08-28,1.388888955116272
+706137,CSX,2000-08-29,1.3541669845581057
+706138,CSX,2000-08-30,1.3472219705581665
+706139,CSX,2000-08-31,1.3203129768371582
+706140,CSX,2000-09-01,1.329861044883728
+706141,CSX,2000-09-05,1.34375
+706142,CSX,2000-09-06,1.3645830154418943
+706143,CSX,2000-09-07,1.3333330154418943
+706144,CSX,2000-09-08,1.319443941116333
+706145,CSX,2000-09-11,1.319443941116333
+706146,CSX,2000-09-12,1.3229169845581057
+706147,CSX,2000-09-13,1.3541669845581057
+706148,CSX,2000-09-14,1.3159719705581665
+706149,CSX,2000-09-15,1.3020830154418943
+706150,CSX,2000-09-18,1.305556058883667
+706151,CSX,2000-09-19,1.2708330154418943
+706152,CSX,2000-09-20,1.243056058883667
+706153,CSX,2000-09-21,1.21875
+706154,CSX,2000-09-22,1.2152780294418335
+706155,CSX,2000-09-25,1.194443941116333
+706156,CSX,2000-09-26,1.1770830154418943
+706157,CSX,2000-09-27,1.180556058883667
+706158,CSX,2000-09-28,1.204861044883728
+706159,CSX,2000-09-29,1.211806058883667
+706160,CSX,2000-10-02,1.1458330154418943
+706161,CSX,2000-10-03,1.1666669845581057
+706162,CSX,2000-10-04,1.2395830154418943
+706163,CSX,2000-10-05,1.2222219705581665
+706164,CSX,2000-10-06,1.243056058883667
+706165,CSX,2000-10-09,1.243056058883667
+706166,CSX,2000-10-10,1.256943941116333
+706167,CSX,2000-10-11,1.2222219705581665
+706168,CSX,2000-10-12,1.2083330154418943
+706169,CSX,2000-10-13,1.180556058883667
+706170,CSX,2000-10-16,1.1875
+706171,CSX,2000-10-17,1.163193941116333
+706172,CSX,2000-10-18,1.138888955116272
+706173,CSX,2000-10-19,1.163193941116333
+706174,CSX,2000-10-20,1.1770830154418943
+706175,CSX,2000-10-23,1.15625
+706176,CSX,2000-10-24,1.2465280294418335
+706177,CSX,2000-10-25,1.243056058883667
+706178,CSX,2000-10-26,1.2708330154418943
+706179,CSX,2000-10-27,1.2847219705581665
+706180,CSX,2000-10-30,1.357638955116272
+706181,CSX,2000-10-31,1.40625
+706182,CSX,2000-11-01,1.4166669845581057
+706183,CSX,2000-11-02,1.4340280294418335
+706184,CSX,2000-11-03,1.4479169845581057
+706185,CSX,2000-11-06,1.454861044883728
+706186,CSX,2000-11-07,1.454861044883728
+706187,CSX,2000-11-08,1.4409719705581665
+706188,CSX,2000-11-09,1.4479169845581057
+706189,CSX,2000-11-10,1.423611044883728
+706190,CSX,2000-11-13,1.430556058883667
+706191,CSX,2000-11-14,1.4791669845581057
+706192,CSX,2000-11-15,1.4965280294418335
+706193,CSX,2000-11-16,1.4895830154418943
+706194,CSX,2000-11-17,1.46875
+706195,CSX,2000-11-20,1.430556058883667
+706196,CSX,2000-11-21,1.399306058883667
+706197,CSX,2000-11-22,1.392361044883728
+706198,CSX,2000-11-24,1.4166669845581057
+706199,CSX,2000-11-27,1.430556058883667
+706200,CSX,2000-11-28,1.444443941116333
+706201,CSX,2000-11-29,1.475693941116333
+706202,CSX,2000-11-30,1.4409719705581665
+706203,CSX,2000-12-01,1.4166669845581057
+706204,CSX,2000-12-04,1.46875
+706205,CSX,2000-12-05,1.5034719705581665
+706206,CSX,2000-12-06,1.451388955116272
+706207,CSX,2000-12-07,1.430556058883667
+706208,CSX,2000-12-08,1.4340280294418335
+706209,CSX,2000-12-11,1.493056058883667
+706210,CSX,2000-12-12,1.4895830154418943
+706211,CSX,2000-12-13,1.4409719705581665
+706212,CSX,2000-12-14,1.375
+706213,CSX,2000-12-15,1.3402780294418335
+706214,CSX,2000-12-18,1.361111044883728
+706215,CSX,2000-12-19,1.3715280294418335
+706216,CSX,2000-12-20,1.3333330154418943
+706217,CSX,2000-12-21,1.399306058883667
+706218,CSX,2000-12-22,1.4340280294418335
+706219,CSX,2000-12-26,1.4409719705581665
+706220,CSX,2000-12-27,1.486111044883728
+706221,CSX,2000-12-28,1.4479169845581057
+706222,CSX,2000-12-29,1.4409719705581665
+706223,CSX,2001-01-02,1.4270830154418943
+706224,CSX,2001-01-03,1.486111044883728
+706225,CSX,2001-01-04,1.545138955116272
+706226,CSX,2001-01-05,1.555556058883667
+706227,CSX,2001-01-08,1.618056058883667
+706228,CSX,2001-01-09,1.625
+706229,CSX,2001-01-10,1.586806058883667
+706230,CSX,2001-01-11,1.5833330154418943
+706231,CSX,2001-01-12,1.5277780294418335
+706232,CSX,2001-01-16,1.5902780294418335
+706233,CSX,2001-01-17,1.600693941116333
+706234,CSX,2001-01-18,1.569443941116333
+706235,CSX,2001-01-19,1.538193941116333
+706236,CSX,2001-01-22,1.569443941116333
+706237,CSX,2001-01-23,1.5590280294418335
+706238,CSX,2001-01-24,1.5520830154418943
+706239,CSX,2001-01-25,1.555556058883667
+706240,CSX,2001-01-26,1.482638955116272
+706241,CSX,2001-01-29,1.513888955116272
+706242,CSX,2001-01-30,1.5877779722213743
+706243,CSX,2001-01-31,1.694443941116333
+706244,CSX,2001-02-01,1.7422219514846802
+706245,CSX,2001-02-02,1.694443941116333
+706246,CSX,2001-02-05,1.7000000476837158
+706247,CSX,2001-02-06,1.7127779722213743
+706248,CSX,2001-02-07,1.6638890504837036
+706249,CSX,2001-02-08,1.7044440507888794
+706250,CSX,2001-02-09,1.7116669416427612
+706251,CSX,2001-02-12,1.7622220516204834
+706252,CSX,2001-02-13,1.792222023010254
+706253,CSX,2001-02-14,1.736111044883728
+706254,CSX,2001-02-15,1.7494440078735352
+706255,CSX,2001-02-16,1.7661110162734983
+706256,CSX,2001-02-20,1.8183330297470093
+706257,CSX,2001-02-21,1.8211109638214111
+706258,CSX,2001-02-22,1.8111109733581543
+706259,CSX,2001-02-23,1.8455560207366943
+706260,CSX,2001-02-26,1.857777953147888
+706261,CSX,2001-02-27,1.8705559968948364
+706262,CSX,2001-02-28,1.857777953147888
+706263,CSX,2001-03-01,1.853332996368408
+706264,CSX,2001-03-02,1.8333330154418943
+706265,CSX,2001-03-05,1.8361109495162964
+706266,CSX,2001-03-06,1.8272219896316528
+706267,CSX,2001-03-07,1.8350000381469729
+706268,CSX,2001-03-08,1.8566670417785645
+706269,CSX,2001-03-09,1.851667046546936
+706270,CSX,2001-03-12,1.842777967453003
+706271,CSX,2001-03-13,1.715000033378601
+706272,CSX,2001-03-14,1.6383329629898071
+706273,CSX,2001-03-15,1.6677780151367188
+706274,CSX,2001-03-16,1.5549999475479126
+706275,CSX,2001-03-19,1.6394439935684204
+706276,CSX,2001-03-20,1.6105560064315796
+706277,CSX,2001-03-21,1.6294440031051636
+706278,CSX,2001-03-22,1.6050000190734863
+706279,CSX,2001-03-23,1.625
+706280,CSX,2001-03-26,1.661666989326477
+706281,CSX,2001-03-27,1.809999942779541
+706282,CSX,2001-03-28,1.84833300113678
+706283,CSX,2001-03-29,1.849444031715393
+706284,CSX,2001-03-30,1.8722219467163088
+706285,CSX,2001-04-02,1.882222056388855
+706286,CSX,2001-04-03,1.8472219705581665
+706287,CSX,2001-04-04,1.8372219800949097
+706288,CSX,2001-04-05,1.861111044883728
+706289,CSX,2001-04-06,1.8350000381469729
+706290,CSX,2001-04-09,1.825000047683716
+706291,CSX,2001-04-10,1.9216669797897337
+706292,CSX,2001-04-11,1.8988889455795288
+706293,CSX,2001-04-12,1.89722204208374
+706294,CSX,2001-04-16,1.888888955116272
+706295,CSX,2001-04-17,1.918889045715332
+706296,CSX,2001-04-18,2.030555963516236
+706297,CSX,2001-04-19,1.9877779483795168
+706298,CSX,2001-04-20,1.959444046020508
+706299,CSX,2001-04-23,1.842221975326538
+706300,CSX,2001-04-24,1.8544440269470213
+706301,CSX,2001-04-25,1.867777943611145
+706302,CSX,2001-04-26,1.97777795791626
+706303,CSX,2001-04-27,1.9900000095367432
+706304,CSX,2001-04-30,1.9483330249786377
+706305,CSX,2001-05-01,1.896667003631592
+706306,CSX,2001-05-02,1.907222032546997
+706307,CSX,2001-05-03,1.915555953979492
+706308,CSX,2001-05-04,1.9311109781265257
+706309,CSX,2001-05-07,1.9427779912948608
+706310,CSX,2001-05-08,1.968888998031616
+706311,CSX,2001-05-09,1.9894440174102783
+706312,CSX,2001-05-10,2.1144440174102783
+706313,CSX,2001-05-11,2.108333110809326
+706314,CSX,2001-05-14,2.0983328819274902
+706315,CSX,2001-05-15,2.098889112472534
+706316,CSX,2001-05-16,2.194443941116333
+706317,CSX,2001-05-17,2.220000028610229
+706318,CSX,2001-05-18,2.2194440364837646
+706319,CSX,2001-05-21,2.200000047683716
+706320,CSX,2001-05-22,2.126667022705078
+706321,CSX,2001-05-23,2.0799999237060547
+706322,CSX,2001-05-24,2.0611109733581543
+706323,CSX,2001-05-25,2.0427780151367188
+706324,CSX,2001-05-29,2.032222032546997
+706325,CSX,2001-05-30,1.9994440078735352
+706326,CSX,2001-05-31,2.066667079925537
+706327,CSX,2001-06-01,2.060555934906006
+706328,CSX,2001-06-04,2.0611109733581543
+706329,CSX,2001-06-05,2.0850000381469727
+706330,CSX,2001-06-06,2.069443941116333
+706331,CSX,2001-06-07,2.1166670322418213
+706332,CSX,2001-06-08,2.0944440364837646
+706333,CSX,2001-06-11,2.051110982894897
+706334,CSX,2001-06-12,2.022778034210205
+706335,CSX,2001-06-13,1.9988889694213867
+706336,CSX,2001-06-14,1.8938889503479004
+706337,CSX,2001-06-15,1.8583329916000368
+706338,CSX,2001-06-18,1.8694440126419067
+706339,CSX,2001-06-19,1.8583329916000368
+706340,CSX,2001-06-20,1.8361109495162964
+706341,CSX,2001-06-21,1.8666670322418213
+706342,CSX,2001-06-22,1.8544440269470213
+706343,CSX,2001-06-25,1.8361109495162964
+706344,CSX,2001-06-26,1.8138890266418457
+706345,CSX,2001-06-27,1.8955559730529783
+706346,CSX,2001-06-28,1.9366669654846191
+706347,CSX,2001-06-29,2.0133330821990967
+706348,CSX,2001-07-02,1.963333010673523
+706349,CSX,2001-07-03,1.940556049346924
+706350,CSX,2001-07-05,1.95111095905304
+706351,CSX,2001-07-06,1.9027780294418333
+706352,CSX,2001-07-09,1.9299999475479128
+706353,CSX,2001-07-10,1.9833329916000368
+706354,CSX,2001-07-11,2.0777781009674072
+706355,CSX,2001-07-12,2.0727779865264893
+706356,CSX,2001-07-13,2.122777938842773
+706357,CSX,2001-07-16,2.1644439697265625
+706358,CSX,2001-07-17,2.1827778816223145
+706359,CSX,2001-07-18,2.177778005599976
+706360,CSX,2001-07-19,2.144443988800049
+706361,CSX,2001-07-20,2.0566670894622803
+706362,CSX,2001-07-23,2.0805559158325195
+706363,CSX,2001-07-24,1.9583330154418943
+706364,CSX,2001-07-25,2.052778005599976
+706365,CSX,2001-07-26,2.2100000381469727
+706366,CSX,2001-07-27,2.2100000381469727
+706367,CSX,2001-07-30,2.2149999141693115
+706368,CSX,2001-07-31,2.173332929611206
+706369,CSX,2001-08-01,2.194443941116333
+706370,CSX,2001-08-02,2.23888897895813
+706371,CSX,2001-08-03,2.256110906600952
+706372,CSX,2001-08-06,2.222222089767456
+706373,CSX,2001-08-07,2.221667051315308
+706374,CSX,2001-08-08,2.1877779960632324
+706375,CSX,2001-08-09,2.1716670989990234
+706376,CSX,2001-08-10,2.1888890266418457
+706377,CSX,2001-08-13,2.1144440174102783
+706378,CSX,2001-08-14,2.112221956253052
+706379,CSX,2001-08-15,2.0894439220428467
+706380,CSX,2001-08-16,2.093888998031616
+706381,CSX,2001-08-17,2.038888931274414
+706382,CSX,2001-08-20,2.0083329677581787
+706383,CSX,2001-08-21,1.955000042915344
+706384,CSX,2001-08-22,2.012778043746948
+706385,CSX,2001-08-23,1.9900000095367432
+706386,CSX,2001-08-24,1.9994440078735352
+706387,CSX,2001-08-27,1.943889021873474
+706388,CSX,2001-08-28,1.9583330154418943
+706389,CSX,2001-08-29,1.9338890314102173
+706390,CSX,2001-08-30,1.909999966621399
+706391,CSX,2001-08-31,1.963333010673523
+706392,CSX,2001-09-04,2.028888940811157
+706393,CSX,2001-09-05,2.016666889190674
+706394,CSX,2001-09-06,2.0022220611572266
+706395,CSX,2001-09-07,1.929443955421448
+706396,CSX,2001-09-10,1.89722204208374
+706397,CSX,2001-09-17,1.7877780199050903
+706398,CSX,2001-09-18,1.7233330011367798
+706399,CSX,2001-09-19,1.6299999952316284
+706400,CSX,2001-09-20,1.4866670370101929
+706401,CSX,2001-09-21,1.5638890266418457
+706402,CSX,2001-09-24,1.6833330392837524
+706403,CSX,2001-09-25,1.6027779579162598
+706404,CSX,2001-09-26,1.6055560111999512
+706405,CSX,2001-09-27,1.625
+706406,CSX,2001-09-28,1.75
+706407,CSX,2001-10-01,1.6583329439163208
+706408,CSX,2001-10-02,1.6877779960632324
+706409,CSX,2001-10-03,1.784443974494934
+706410,CSX,2001-10-04,1.7566670179367063
+706411,CSX,2001-10-05,1.775555968284607
+706412,CSX,2001-10-08,1.7783329486846924
+706413,CSX,2001-10-09,1.76111102104187
+706414,CSX,2001-10-10,1.888888955116272
+706415,CSX,2001-10-11,1.9288890361785889
+706416,CSX,2001-10-12,1.879444003105164
+706417,CSX,2001-10-15,1.909999966621399
+706418,CSX,2001-10-16,1.9166669845581052
+706419,CSX,2001-10-17,1.8433330059051516
+706420,CSX,2001-10-18,1.851667046546936
+706421,CSX,2001-10-19,1.802778005599976
+706422,CSX,2001-10-22,1.818889021873474
+706423,CSX,2001-10-23,1.955000042915344
+706424,CSX,2001-10-24,1.8650000095367432
+706425,CSX,2001-10-25,1.852221965789795
+706426,CSX,2001-10-26,1.8949999809265137
+706427,CSX,2001-10-29,1.839444041252136
+706428,CSX,2001-10-30,1.8666670322418213
+706429,CSX,2001-10-31,1.8722219467163088
+706430,CSX,2001-11-01,1.8461110591888428
+706431,CSX,2001-11-02,1.9088890552520752
+706432,CSX,2001-11-05,1.9149999618530276
+706433,CSX,2001-11-06,1.940556049346924
+706434,CSX,2001-11-07,1.959444046020508
+706435,CSX,2001-11-08,1.97333300113678
+706436,CSX,2001-11-09,1.9738889932632449
+706437,CSX,2001-11-12,1.9738889932632449
+706438,CSX,2001-11-13,1.987221956253052
+706439,CSX,2001-11-14,1.9961110353469849
+706440,CSX,2001-11-15,2.069443941116333
+706441,CSX,2001-11-16,2.0905559062957764
+706442,CSX,2001-11-19,2.093333005905152
+706443,CSX,2001-11-20,2.0905559062957764
+706444,CSX,2001-11-21,2.04944396018982
+706445,CSX,2001-11-23,2.095000028610229
+706446,CSX,2001-11-26,2.095000028610229
+706447,CSX,2001-11-27,2.086111068725586
+706448,CSX,2001-11-28,2.081110954284668
+706449,CSX,2001-11-29,2.0577778816223145
+706450,CSX,2001-11-30,2.0777781009674072
+706451,CSX,2001-12-03,2.0361111164093018
+706452,CSX,2001-12-04,1.9972219467163088
+706453,CSX,2001-12-05,2.042222023010254
+706454,CSX,2001-12-06,2.058332920074463
+706455,CSX,2001-12-07,2.062222003936768
+706456,CSX,2001-12-10,2.025000095367432
+706457,CSX,2001-12-11,2.0
+706458,CSX,2001-12-12,1.9355560541152956
+706459,CSX,2001-12-13,1.8944439888000488
+706460,CSX,2001-12-14,1.8777780532836916
+706461,CSX,2001-12-17,1.9222220182418823
+706462,CSX,2001-12-18,1.937222003936768
+706463,CSX,2001-12-19,1.907222032546997
+706464,CSX,2001-12-20,1.8988889455795288
+706465,CSX,2001-12-21,1.900555968284607
+706466,CSX,2001-12-24,1.940000057220459
+706467,CSX,2001-12-26,1.9288890361785889
+706468,CSX,2001-12-27,1.9477779865264893
+706469,CSX,2001-12-28,1.95111095905304
+706470,CSX,2001-12-31,1.9472219944000244
+706471,CSX,2002-01-02,1.974444031715393
+706472,CSX,2002-01-03,2.0805559158325195
+706473,CSX,2002-01-04,2.138889074325561
+706474,CSX,2002-01-07,2.152221918106079
+706475,CSX,2002-01-08,2.100555896759033
+706476,CSX,2002-01-09,2.067222118377685
+706477,CSX,2002-01-10,2.055000066757202
+706478,CSX,2002-01-11,2.013889074325561
+706479,CSX,2002-01-14,1.967221975326538
+706480,CSX,2002-01-15,1.9583330154418943
+706481,CSX,2002-01-16,1.949444055557251
+706482,CSX,2002-01-17,2.0361111164093018
+706483,CSX,2002-01-18,2.032778024673462
+706484,CSX,2002-01-22,2.081110954284668
+706485,CSX,2002-01-23,2.1816670894622803
+706486,CSX,2002-01-24,2.14722204208374
+706487,CSX,2002-01-25,2.1772220134735107
+706488,CSX,2002-01-28,2.201667070388794
+706489,CSX,2002-01-29,2.141666889190674
+706490,CSX,2002-01-30,2.1711111068725586
+706491,CSX,2002-01-31,2.222222089767456
+706492,CSX,2002-02-01,2.2049999237060547
+706493,CSX,2002-02-04,2.1766669750213623
+706494,CSX,2002-02-05,2.157778024673462
+706495,CSX,2002-02-06,2.105556011199951
+706496,CSX,2002-02-07,2.0738890171051025
+706497,CSX,2002-02-08,2.086667060852051
+706498,CSX,2002-02-11,2.157778024673462
+706499,CSX,2002-02-12,2.14055609703064
+706500,CSX,2002-02-13,2.102221965789795
+706501,CSX,2002-02-14,2.051110982894897
+706502,CSX,2002-02-15,2.0394439697265625
+706503,CSX,2002-02-19,2.0205559730529785
+706504,CSX,2002-02-20,2.005556106567383
+706505,CSX,2002-02-21,2.0316669940948486
+706506,CSX,2002-02-22,2.0038890838623047
+706507,CSX,2002-02-25,2.0738890171051025
+706508,CSX,2002-02-26,2.074444055557251
+706509,CSX,2002-02-27,2.1222219467163086
+706510,CSX,2002-02-28,2.096667051315308
+706511,CSX,2002-03-01,2.1544439792633057
+706512,CSX,2002-03-04,2.247777938842773
+706513,CSX,2002-03-05,2.1827778816223145
+706514,CSX,2002-03-06,2.23888897895813
+706515,CSX,2002-03-07,2.2833330631256104
+706516,CSX,2002-03-08,2.14722204208374
+706517,CSX,2002-03-11,2.1694440841674805
+706518,CSX,2002-03-12,2.1333329677581787
+706519,CSX,2002-03-13,2.1383330821990967
+706520,CSX,2002-03-14,2.113332986831665
+706521,CSX,2002-03-15,2.1333329677581787
+706522,CSX,2002-03-18,2.10277795791626
+706523,CSX,2002-03-19,2.13611102104187
+706524,CSX,2002-03-20,2.1433329582214355
+706525,CSX,2002-03-21,2.087778091430664
+706526,CSX,2002-03-22,2.092777967453003
+706527,CSX,2002-03-25,2.04944396018982
+706528,CSX,2002-03-26,2.081110954284668
+706529,CSX,2002-03-27,2.1277780532836914
+706530,CSX,2002-03-28,2.1172220706939697
+706531,CSX,2002-04-01,2.08388900756836
+706532,CSX,2002-04-02,2.058332920074463
+706533,CSX,2002-04-03,2.0133330821990967
+706534,CSX,2002-04-04,2.049999952316284
+706535,CSX,2002-04-05,2.0299999713897705
+706536,CSX,2002-04-08,2.0333330631256104
+706537,CSX,2002-04-09,2.0283329486846924
+706538,CSX,2002-04-10,2.0888888835906982
+706539,CSX,2002-04-11,2.032778024673462
+706540,CSX,2002-04-12,2.082221984863281
+706541,CSX,2002-04-15,2.022778034210205
+706542,CSX,2002-04-16,2.08388900756836
+706543,CSX,2002-04-17,2.071110963821411
+706544,CSX,2002-04-18,2.0333330631256104
+706545,CSX,2002-04-19,2.0394439697265625
+706546,CSX,2002-04-22,1.9450000524520876
+706547,CSX,2002-04-23,1.943889021873474
+706548,CSX,2002-04-24,1.9450000524520876
+706549,CSX,2002-04-25,2.013889074325561
+706550,CSX,2002-04-26,2.0355560779571533
+706551,CSX,2002-04-29,1.9755560159683228
+706552,CSX,2002-04-30,2.009443998336792
+706553,CSX,2002-05-01,2.0450000762939453
+706554,CSX,2002-05-02,2.0427780151367188
+706555,CSX,2002-05-03,2.0472218990325928
+706556,CSX,2002-05-06,1.9983329772949217
+706557,CSX,2002-05-07,1.9994440078735352
+706558,CSX,2002-05-08,2.052778005599976
+706559,CSX,2002-05-09,2.0
+706560,CSX,2002-05-10,1.978332996368408
+706561,CSX,2002-05-13,1.97333300113678
+706562,CSX,2002-05-14,2.0083329677581787
+706563,CSX,2002-05-15,1.9972219467163088
+706564,CSX,2002-05-16,1.982777953147888
+706565,CSX,2002-05-17,1.9933329820632932
+706566,CSX,2002-05-20,1.964444041252136
+706567,CSX,2002-05-21,1.8899999856948853
+706568,CSX,2002-05-22,1.8949999809265137
+706569,CSX,2002-05-23,1.928333044052124
+706570,CSX,2002-05-24,1.9166669845581052
+706571,CSX,2002-05-28,1.8949999809265137
+706572,CSX,2002-05-29,1.896667003631592
+706573,CSX,2002-05-30,1.888888955116272
+706574,CSX,2002-05-31,1.911110997200012
+706575,CSX,2002-06-03,1.8777780532836916
+706576,CSX,2002-06-04,1.8722219467163088
+706577,CSX,2002-06-05,1.888888955116272
+706578,CSX,2002-06-06,1.8899999856948853
+706579,CSX,2002-06-07,1.917222023010254
+706580,CSX,2002-06-10,1.9433330297470093
+706581,CSX,2002-06-11,1.921110987663269
+706582,CSX,2002-06-12,1.88611102104187
+706583,CSX,2002-06-13,1.8833329677581787
+706584,CSX,2002-06-14,1.8683329820632932
+706585,CSX,2002-06-17,1.9216669797897337
+706586,CSX,2002-06-18,1.9161109924316408
+706587,CSX,2002-06-19,1.909999966621399
+706588,CSX,2002-06-20,1.9216669797897337
+706589,CSX,2002-06-21,1.8949999809265137
+706590,CSX,2002-06-24,1.9205559492111208
+706591,CSX,2002-06-25,1.843888998031616
+706592,CSX,2002-06-26,1.8777780532836916
+706593,CSX,2002-06-27,1.9472219944000244
+706594,CSX,2002-06-28,1.9472219944000244
+706595,CSX,2002-07-01,1.9988889694213867
+706596,CSX,2002-07-02,1.9794440269470213
+706597,CSX,2002-07-03,1.95111095905304
+706598,CSX,2002-07-05,2.0077779293060303
+706599,CSX,2002-07-08,1.9616669416427608
+706600,CSX,2002-07-09,1.9122220277786253
+706601,CSX,2002-07-10,1.899999976158142
+706602,CSX,2002-07-11,1.8833329677581787
+706603,CSX,2002-07-12,1.852221965789795
+706604,CSX,2002-07-15,1.7694439888000488
+706605,CSX,2002-07-16,1.802778005599976
+706606,CSX,2002-07-17,1.839444041252136
+706607,CSX,2002-07-18,1.8355560302734373
+706608,CSX,2002-07-19,1.8255560398101809
+706609,CSX,2002-07-22,1.7777780294418335
+706610,CSX,2002-07-23,1.761667013168335
+706611,CSX,2002-07-24,1.7977780103683472
+706612,CSX,2002-07-25,1.8688889741897583
+706613,CSX,2002-07-26,1.862221956253052
+706614,CSX,2002-07-29,1.9383330345153809
+706615,CSX,2002-07-30,1.942221999168396
+706616,CSX,2002-07-31,1.9205559492111208
+706617,CSX,2002-08-01,1.915555953979492
+706618,CSX,2002-08-02,1.839444041252136
+706619,CSX,2002-08-05,1.7716670036315918
+706620,CSX,2002-08-06,1.8644440174102783
+706621,CSX,2002-08-07,1.9022220373153689
+706622,CSX,2002-08-08,1.9888889789581297
+706623,CSX,2002-08-09,1.986111044883728
+706624,CSX,2002-08-12,1.934443950653076
+706625,CSX,2002-08-13,1.918889045715332
+706626,CSX,2002-08-14,1.9822219610214236
+706627,CSX,2002-08-15,1.9616669416427608
+706628,CSX,2002-08-16,1.97777795791626
+706629,CSX,2002-08-19,1.9988889694213867
+706630,CSX,2002-08-20,1.975000023841858
+706631,CSX,2002-08-21,2.015000104904175
+706632,CSX,2002-08-22,2.016666889190674
+706633,CSX,2002-08-23,1.990556001663208
+706634,CSX,2002-08-26,2.004443883895874
+706635,CSX,2002-08-27,2.028888940811157
+706636,CSX,2002-08-28,1.950000047683716
+706637,CSX,2002-08-29,1.888888955116272
+706638,CSX,2002-08-30,1.934999942779541
+706639,CSX,2002-09-03,1.8744440078735352
+706640,CSX,2002-09-04,1.9238890409469604
+706641,CSX,2002-09-05,1.6127779483795166
+706642,CSX,2002-09-06,1.6449999809265137
+706643,CSX,2002-09-09,1.5972219705581665
+706644,CSX,2002-09-10,1.6122219562530518
+706645,CSX,2002-09-11,1.6238889694213867
+706646,CSX,2002-09-12,1.601667046546936
+706647,CSX,2002-09-13,1.6072219610214231
+706648,CSX,2002-09-16,1.61388897895813
+706649,CSX,2002-09-17,1.6088889837265017
+706650,CSX,2002-09-18,1.611111044883728
+706651,CSX,2002-09-19,1.5850000381469729
+706652,CSX,2002-09-20,1.634443998336792
+706653,CSX,2002-09-23,1.5850000381469729
+706654,CSX,2002-09-24,1.4972219467163086
+706655,CSX,2002-09-25,1.5244439840316772
+706656,CSX,2002-09-26,1.574444055557251
+706657,CSX,2002-09-27,1.5172220468521118
+706658,CSX,2002-09-30,1.465556025505066
+706659,CSX,2002-10-01,1.5166670083999634
+706660,CSX,2002-10-02,1.4644440412521362
+706661,CSX,2002-10-03,1.4944440126419067
+706662,CSX,2002-10-04,1.4616669416427612
+706663,CSX,2002-10-07,1.421110987663269
+706664,CSX,2002-10-08,1.457777976989746
+706665,CSX,2002-10-09,1.4205559492111206
+706666,CSX,2002-10-10,1.4622219800949097
+706667,CSX,2002-10-11,1.4722219705581665
+706668,CSX,2002-10-14,1.4611109495162964
+706669,CSX,2002-10-15,1.5522220134735107
+706670,CSX,2002-10-16,1.4988889694213867
+706671,CSX,2002-10-17,1.5333329439163208
+706672,CSX,2002-10-18,1.51111102104187
+706673,CSX,2002-10-21,1.5455559492111206
+706674,CSX,2002-10-22,1.532222032546997
+706675,CSX,2002-10-23,1.5549999475479126
+706676,CSX,2002-10-24,1.5305559635162354
+706677,CSX,2002-10-25,1.5222220420837402
+706678,CSX,2002-10-28,1.5277780294418335
+706679,CSX,2002-10-29,1.5077780485153198
+706680,CSX,2002-10-30,1.5516669750213623
+706681,CSX,2002-10-31,1.5333329439163208
+706682,CSX,2002-11-01,1.5877779722213743
+706683,CSX,2002-11-04,1.61388897895813
+706684,CSX,2002-11-05,1.625
+706685,CSX,2002-11-06,1.6666669845581057
+706686,CSX,2002-11-07,1.6283329725265503
+706687,CSX,2002-11-08,1.611111044883728
+706688,CSX,2002-11-11,1.5522220134735107
+706689,CSX,2002-11-12,1.565000057220459
+706690,CSX,2002-11-13,1.5583330392837524
+706691,CSX,2002-11-14,1.553333044052124
+706692,CSX,2002-11-15,1.5455559492111206
+706693,CSX,2002-11-18,1.525555968284607
+706694,CSX,2002-11-19,1.5183329582214355
+706695,CSX,2002-11-20,1.5177780389785769
+706696,CSX,2002-11-21,1.544443964958191
+706697,CSX,2002-11-22,1.524999976158142
+706698,CSX,2002-11-25,1.5277780294418335
+706699,CSX,2002-11-26,1.5055559873580933
+706700,CSX,2002-11-27,1.555556058883667
+706701,CSX,2002-11-29,1.5361109972000122
+706702,CSX,2002-12-02,1.5199999809265137
+706703,CSX,2002-12-03,1.5677779912948608
+706704,CSX,2002-12-04,1.5583330392837524
+706705,CSX,2002-12-05,1.5511109828948977
+706706,CSX,2002-12-06,1.5833330154418943
+706707,CSX,2002-12-09,1.559999942779541
+706708,CSX,2002-12-10,1.5644439458847046
+706709,CSX,2002-12-11,1.5755560398101809
+706710,CSX,2002-12-12,1.534999966621399
+706711,CSX,2002-12-13,1.546110987663269
+706712,CSX,2002-12-16,1.6194440126419067
+706713,CSX,2002-12-17,1.6305559873580933
+706714,CSX,2002-12-18,1.6122219562530518
+706715,CSX,2002-12-19,1.5855560302734375
+706716,CSX,2002-12-20,1.5983330011367798
+706717,CSX,2002-12-23,1.5850000381469729
+706718,CSX,2002-12-24,1.5988889932632446
+706719,CSX,2002-12-26,1.5944440364837646
+706720,CSX,2002-12-27,1.5666669607162476
+706721,CSX,2002-12-30,1.5661109685897827
+706722,CSX,2002-12-31,1.5727779865264893
+706723,CSX,2003-01-02,1.6338889598846436
+706724,CSX,2003-01-03,1.617777943611145
+706725,CSX,2003-01-06,1.6538889408111572
+706726,CSX,2003-01-07,1.6299999952316284
+706727,CSX,2003-01-08,1.6299999952316284
+706728,CSX,2003-01-09,1.6794439554214478
+706729,CSX,2003-01-10,1.694443941116333
+706730,CSX,2003-01-13,1.6844439506530762
+706731,CSX,2003-01-14,1.7016669511795044
+706732,CSX,2003-01-15,1.6888890266418457
+706733,CSX,2003-01-16,1.625
+706734,CSX,2003-01-17,1.6066670417785645
+706735,CSX,2003-01-21,1.5955560207366943
+706736,CSX,2003-01-22,1.4916670322418213
+706737,CSX,2003-01-23,1.5177780389785769
+706738,CSX,2003-01-24,1.4694440364837646
+706739,CSX,2003-01-27,1.4450000524520874
+706740,CSX,2003-01-28,1.4394439458847046
+706741,CSX,2003-01-29,1.486111044883728
+706742,CSX,2003-01-30,1.5377780199050903
+706743,CSX,2003-01-31,1.5572220087051392
+706744,CSX,2003-02-03,1.5572220087051392
+706745,CSX,2003-02-04,1.5361109972000122
+706746,CSX,2003-02-05,1.525555968284607
+706747,CSX,2003-02-06,1.5338890552520752
+706748,CSX,2003-02-07,1.5055559873580933
+706749,CSX,2003-02-10,1.51111102104187
+706750,CSX,2003-02-11,1.4805560111999512
+706751,CSX,2003-02-12,1.4922219514846802
+706752,CSX,2003-02-13,1.465000033378601
+706753,CSX,2003-02-14,1.4666670560836792
+706754,CSX,2003-02-18,1.5149999856948853
+706755,CSX,2003-02-19,1.5005559921264648
+706756,CSX,2003-02-20,1.4877779483795166
+706757,CSX,2003-02-21,1.5011110305786133
+706758,CSX,2003-02-24,1.4616669416427612
+706759,CSX,2003-02-25,1.477221965789795
+706760,CSX,2003-02-26,1.476667046546936
+706761,CSX,2003-02-27,1.443889021873474
+706762,CSX,2003-02-28,1.4922219514846802
+706763,CSX,2003-03-03,1.4966670274734497
+706764,CSX,2003-03-04,1.4638890027999878
+706765,CSX,2003-03-05,1.4933329820632937
+706766,CSX,2003-03-06,1.4911110401153564
+706767,CSX,2003-03-07,1.5044440031051636
+706768,CSX,2003-03-10,1.4722219705581665
+706769,CSX,2003-03-11,1.465000033378601
+706770,CSX,2003-03-12,1.4722219705581665
+706771,CSX,2003-03-13,1.5277780294418335
+706772,CSX,2003-03-14,1.4972219467163086
+706773,CSX,2003-03-17,1.5516669750213623
+706774,CSX,2003-03-18,1.5544439554214478
+706775,CSX,2003-03-19,1.5516669750213623
+706776,CSX,2003-03-20,1.5677779912948608
+706777,CSX,2003-03-21,1.6661109924316406
+706778,CSX,2003-03-24,1.6061110496520996
+706779,CSX,2003-03-25,1.5894440412521362
+706780,CSX,2003-03-26,1.617777943611145
+706781,CSX,2003-03-27,1.5938889980316162
+706782,CSX,2003-03-28,1.6211110353469849
+706783,CSX,2003-03-31,1.5844440460205078
+706784,CSX,2003-04-01,1.592777967453003
+706785,CSX,2003-04-02,1.6611109972000122
+706786,CSX,2003-04-03,1.6238889694213867
+706787,CSX,2003-04-04,1.6394439935684204
+706788,CSX,2003-04-07,1.6583329439163208
+706789,CSX,2003-04-08,1.6516669988632202
+706790,CSX,2003-04-09,1.6338889598846436
+706791,CSX,2003-04-10,1.625
+706792,CSX,2003-04-11,1.626667022705078
+706793,CSX,2003-04-14,1.675555944442749
+706794,CSX,2003-04-15,1.7138890027999878
+706795,CSX,2003-04-16,1.713333010673523
+706796,CSX,2003-04-17,1.7283329963684082
+706797,CSX,2003-04-21,1.703333020210266
+706798,CSX,2003-04-22,1.717221975326538
+706799,CSX,2003-04-23,1.705556035041809
+706800,CSX,2003-04-24,1.7238889932632446
+706801,CSX,2003-04-25,1.7255560159683228
+706802,CSX,2003-04-28,1.7494440078735352
+706803,CSX,2003-04-29,1.7455559968948364
+706804,CSX,2003-04-30,1.7766669988632202
+706805,CSX,2003-05-01,1.7644439935684204
+706806,CSX,2003-05-02,1.7783329486846924
+706807,CSX,2003-05-05,1.774999976158142
+706808,CSX,2003-05-06,1.7877780199050903
+706809,CSX,2003-05-07,1.7699999809265137
+706810,CSX,2003-05-08,1.7561110258102417
+706811,CSX,2003-05-09,1.7894439697265625
+706812,CSX,2003-05-12,1.807778000831604
+706813,CSX,2003-05-13,1.816666960716248
+706814,CSX,2003-05-14,1.8072220087051392
+706815,CSX,2003-05-15,1.8011109828948977
+706816,CSX,2003-05-16,1.807778000831604
+706817,CSX,2003-05-19,1.7599999904632568
+706818,CSX,2003-05-20,1.7649999856948853
+706819,CSX,2003-05-21,1.7511110305786133
+706820,CSX,2003-05-22,1.7222219705581665
+706821,CSX,2003-05-23,1.7255560159683228
+706822,CSX,2003-05-27,1.7549999952316284
+706823,CSX,2003-05-28,1.7583329677581787
+706824,CSX,2003-05-29,1.7677780389785769
+706825,CSX,2003-05-30,1.819443941116333
+706826,CSX,2003-06-02,1.8133330345153809
+706827,CSX,2003-06-03,1.804443955421448
+706828,CSX,2003-06-04,1.805556058883667
+706829,CSX,2003-06-05,1.8022220134735107
+706830,CSX,2003-06-06,1.7627780437469482
+706831,CSX,2003-06-09,1.7461110353469849
+706832,CSX,2003-06-10,1.740556001663208
+706833,CSX,2003-06-11,1.7227779626846311
+706834,CSX,2003-06-12,1.740556001663208
+706835,CSX,2003-06-13,1.703889012336731
+706836,CSX,2003-06-16,1.7161109447479248
+706837,CSX,2003-06-17,1.699444055557251
+706838,CSX,2003-06-18,1.7000000476837158
+706839,CSX,2003-06-19,1.6861109733581543
+706840,CSX,2003-06-20,1.684999942779541
+706841,CSX,2003-06-23,1.6522220373153689
+706842,CSX,2003-06-24,1.6455559730529783
+706843,CSX,2003-06-25,1.627221941947937
+706844,CSX,2003-06-26,1.638888955116272
+706845,CSX,2003-06-27,1.6661109924316406
+706846,CSX,2003-06-30,1.671666979789734
+706847,CSX,2003-07-01,1.7000000476837158
+706848,CSX,2003-07-02,1.7183330059051514
+706849,CSX,2003-07-03,1.6916669607162476
+706850,CSX,2003-07-07,1.7366670370101929
+706851,CSX,2003-07-08,1.75
+706852,CSX,2003-07-09,1.715556025505066
+706853,CSX,2003-07-10,1.7016669511795044
+706854,CSX,2003-07-11,1.7227779626846311
+706855,CSX,2003-07-14,1.7494440078735352
+706856,CSX,2003-07-15,1.740556001663208
+706857,CSX,2003-07-16,1.7444440126419067
+706858,CSX,2003-07-17,1.7233330011367798
+706859,CSX,2003-07-18,1.7511110305786133
+706860,CSX,2003-07-21,1.7161109447479248
+706861,CSX,2003-07-22,1.7561110258102417
+706862,CSX,2003-07-23,1.7350000143051147
+706863,CSX,2003-07-24,1.7716670036315918
+706864,CSX,2003-07-25,1.8105560541152956
+706865,CSX,2003-07-28,1.7833329439163208
+706866,CSX,2003-07-29,1.7505559921264648
+706867,CSX,2003-07-30,1.7227779626846311
+706868,CSX,2003-07-31,1.73888897895813
+706869,CSX,2003-08-01,1.7161109447479248
+706870,CSX,2003-08-04,1.7372219562530518
+706871,CSX,2003-08-05,1.7011109590530396
+706872,CSX,2003-08-06,1.6961109638214111
+706873,CSX,2003-08-07,1.7094440460205078
+706874,CSX,2003-08-08,1.7144440412521362
+706875,CSX,2003-08-11,1.6988890171051023
+706876,CSX,2003-08-12,1.7188889980316162
+706877,CSX,2003-08-13,1.6972219944000244
+706878,CSX,2003-08-14,1.7216670513153076
+706879,CSX,2003-08-15,1.7205560207366943
+706880,CSX,2003-08-18,1.7122219800949097
+706881,CSX,2003-08-19,1.727221965789795
+706882,CSX,2003-08-20,1.724444031715393
+706883,CSX,2003-08-21,1.7472219467163086
+706884,CSX,2003-08-22,1.7277779579162598
+706885,CSX,2003-08-25,1.7222219705581665
+706886,CSX,2003-08-26,1.7561110258102417
+706887,CSX,2003-08-27,1.7488889694213867
+706888,CSX,2003-08-28,1.7777780294418335
+706889,CSX,2003-08-29,1.7933330535888672
+706890,CSX,2003-09-02,1.816666960716248
+706891,CSX,2003-09-03,1.8138890266418457
+706892,CSX,2003-09-04,1.7777780294418335
+706893,CSX,2003-09-05,1.7583329677581787
+706894,CSX,2003-09-08,1.7766669988632202
+706895,CSX,2003-09-09,1.7433329820632937
+706896,CSX,2003-09-10,1.7494440078735352
+706897,CSX,2003-09-11,1.775555968284607
+706898,CSX,2003-09-12,1.76555597782135
+706899,CSX,2003-09-15,1.7227779626846311
+706900,CSX,2003-09-16,1.7666670083999634
+706901,CSX,2003-09-17,1.7255560159683228
+706902,CSX,2003-09-18,1.7555559873580933
+706903,CSX,2003-09-19,1.7438889741897583
+706904,CSX,2003-09-22,1.7166670560836792
+706905,CSX,2003-09-23,1.7333329916000366
+706906,CSX,2003-09-24,1.692221999168396
+706907,CSX,2003-09-25,1.6699999570846558
+706908,CSX,2003-09-26,1.6333329677581787
+706909,CSX,2003-09-29,1.6538889408111572
+706910,CSX,2003-09-30,1.625
+706911,CSX,2003-10-01,1.6627780199050903
+706912,CSX,2003-10-02,1.6761109828948977
+706913,CSX,2003-10-03,1.6588890552520752
+706914,CSX,2003-10-06,1.6549999713897705
+706915,CSX,2003-10-07,1.6305559873580933
+706916,CSX,2003-10-08,1.6311110258102417
+706917,CSX,2003-10-09,1.650555968284607
+706918,CSX,2003-10-10,1.649999976158142
+706919,CSX,2003-10-13,1.6777780055999756
+706920,CSX,2003-10-14,1.675555944442749
+706921,CSX,2003-10-15,1.6522220373153689
+706922,CSX,2003-10-16,1.681110978126526
+706923,CSX,2003-10-17,1.6972219944000244
+706924,CSX,2003-10-20,1.6727780103683472
+706925,CSX,2003-10-21,1.6472220420837402
+706926,CSX,2003-10-22,1.634443998336792
+706927,CSX,2003-10-23,1.6433329582214355
+706928,CSX,2003-10-24,1.6544439792633057
+706929,CSX,2003-10-27,1.626667022705078
+706930,CSX,2003-10-28,1.6972219944000244
+706931,CSX,2003-10-29,1.6911109685897827
+706932,CSX,2003-10-30,1.7494440078735352
+706933,CSX,2003-10-31,1.7677780389785769
+706934,CSX,2003-11-03,1.8233330249786377
+706935,CSX,2003-11-04,1.803333044052124
+706936,CSX,2003-11-05,1.796666979789734
+706937,CSX,2003-11-06,1.8761110305786133
+706938,CSX,2003-11-07,1.8777780532836916
+706939,CSX,2003-11-10,1.85277795791626
+706940,CSX,2003-11-11,1.8616670370101929
+706941,CSX,2003-11-12,1.879444003105164
+706942,CSX,2003-11-13,1.8694440126419067
+706943,CSX,2003-11-14,1.8944439888000488
+706944,CSX,2003-11-17,1.876667022705078
+706945,CSX,2003-11-18,1.8372219800949097
+706946,CSX,2003-11-19,1.838333010673523
+706947,CSX,2003-11-20,1.8444440364837649
+706948,CSX,2003-11-21,1.8361109495162964
+706949,CSX,2003-11-24,1.8583329916000368
+706950,CSX,2003-11-25,1.8588889837265012
+706951,CSX,2003-11-26,1.8833329677581787
+706952,CSX,2003-11-28,1.88277804851532
+706953,CSX,2003-12-01,1.9066669940948489
+706954,CSX,2003-12-02,1.887778043746948
+706955,CSX,2003-12-03,1.8833329677581787
+706956,CSX,2003-12-04,1.899999976158142
+706957,CSX,2003-12-05,1.89722204208374
+706958,CSX,2003-12-08,1.86722195148468
+706959,CSX,2003-12-09,1.8683329820632932
+706960,CSX,2003-12-10,1.8811110258102417
+706961,CSX,2003-12-11,1.888888955116272
+706962,CSX,2003-12-12,1.909999966621399
+706963,CSX,2003-12-15,1.9027780294418333
+706964,CSX,2003-12-16,1.930556058883667
+706965,CSX,2003-12-17,1.9600000381469729
+706966,CSX,2003-12-18,1.955556035041809
+706967,CSX,2003-12-19,1.965000033378601
+706968,CSX,2003-12-22,2.0
+706969,CSX,2003-12-23,1.9611109495162964
+706970,CSX,2003-12-24,1.9850000143051147
+706971,CSX,2003-12-26,1.9811110496521
+706972,CSX,2003-12-29,2.0
+706973,CSX,2003-12-30,1.9911110401153564
+706974,CSX,2003-12-31,1.9966670274734497
+706975,CSX,2004-01-02,1.9933329820632932
+706976,CSX,2004-01-05,2.008888959884644
+706977,CSX,2004-01-06,1.9738889932632449
+706978,CSX,2004-01-07,1.955556035041809
+706979,CSX,2004-01-08,1.9600000381469729
+706980,CSX,2004-01-09,1.9411109685897827
+706981,CSX,2004-01-12,1.9288890361785889
+706982,CSX,2004-01-13,1.928333044052124
+706983,CSX,2004-01-14,1.913889050483704
+706984,CSX,2004-01-15,1.89055597782135
+706985,CSX,2004-01-16,1.8805559873580933
+706986,CSX,2004-01-20,1.900555968284607
+706987,CSX,2004-01-21,1.946666955947876
+706988,CSX,2004-01-22,1.9611109495162964
+706989,CSX,2004-01-23,1.9616669416427608
+706990,CSX,2004-01-26,1.992777943611145
+706991,CSX,2004-01-27,1.9122220277786253
+706992,CSX,2004-01-28,1.8377779722213743
+706993,CSX,2004-01-29,1.7888890504837036
+706994,CSX,2004-01-30,1.7533329725265503
+706995,CSX,2004-02-02,1.73888897895813
+706996,CSX,2004-02-03,1.7472219467163086
+706997,CSX,2004-02-04,1.7222219705581665
+706998,CSX,2004-02-05,1.7277779579162598
+706999,CSX,2004-02-06,1.7444440126419067
+707000,CSX,2004-02-09,1.7783329486846924
+707001,CSX,2004-02-10,1.7888890504837036
+707002,CSX,2004-02-11,1.8083330392837524
+707003,CSX,2004-02-12,1.7833329439163208
+707004,CSX,2004-02-13,1.7555559873580933
+707005,CSX,2004-02-17,1.7394440174102783
+707006,CSX,2004-02-18,1.7394440174102783
+707007,CSX,2004-02-19,1.7400000095367432
+707008,CSX,2004-02-20,1.7377779483795166
+707009,CSX,2004-02-23,1.7227779626846311
+707010,CSX,2004-02-24,1.717221975326538
+707011,CSX,2004-02-25,1.7227779626846311
+707012,CSX,2004-02-26,1.707777976989746
+707013,CSX,2004-02-27,1.751667022705078
+707014,CSX,2004-03-01,1.7094440460205078
+707015,CSX,2004-03-02,1.707777976989746
+707016,CSX,2004-03-03,1.6988890171051023
+707017,CSX,2004-03-04,1.693889021873474
+707018,CSX,2004-03-05,1.7305560111999512
+707019,CSX,2004-03-08,1.7277779579162598
+707020,CSX,2004-03-09,1.7111109495162964
+707021,CSX,2004-03-10,1.669443964958191
+707022,CSX,2004-03-11,1.6777780055999756
+707023,CSX,2004-03-12,1.7011109590530396
+707024,CSX,2004-03-15,1.6866669654846191
+707025,CSX,2004-03-16,1.6749999523162842
+707026,CSX,2004-03-17,1.6772220134735107
+707027,CSX,2004-03-18,1.6777780055999756
+707028,CSX,2004-03-19,1.6666669845581057
+707029,CSX,2004-03-22,1.625
+707030,CSX,2004-03-23,1.6288889646530151
+707031,CSX,2004-03-24,1.623332977294922
+707032,CSX,2004-03-25,1.6611109972000122
+707033,CSX,2004-03-26,1.6588890552520752
+707034,CSX,2004-03-29,1.684999942779541
+707035,CSX,2004-03-30,1.6588890552520752
+707036,CSX,2004-03-31,1.682778000831604
+707037,CSX,2004-04-01,1.6761109828948977
+707038,CSX,2004-04-02,1.6888890266418457
+707039,CSX,2004-04-05,1.6766669750213623
+707040,CSX,2004-04-06,1.6911109685897827
+707041,CSX,2004-04-07,1.6744439601898191
+707042,CSX,2004-04-08,1.6661109924316406
+707043,CSX,2004-04-12,1.659999966621399
+707044,CSX,2004-04-13,1.6538889408111572
+707045,CSX,2004-04-14,1.6427780389785769
+707046,CSX,2004-04-15,1.6349999904632568
+707047,CSX,2004-04-16,1.650555968284607
+707048,CSX,2004-04-19,1.646111011505127
+707049,CSX,2004-04-20,1.6555559635162354
+707050,CSX,2004-04-21,1.6699999570846558
+707051,CSX,2004-04-22,1.7227779626846311
+707052,CSX,2004-04-23,1.73888897895813
+707053,CSX,2004-04-26,1.696666955947876
+707054,CSX,2004-04-27,1.6872220039367676
+707055,CSX,2004-04-28,1.7627780437469482
+707056,CSX,2004-04-29,1.725000023841858
+707057,CSX,2004-04-30,1.7088890075683594
+707058,CSX,2004-05-03,1.7305560111999512
+707059,CSX,2004-05-04,1.7200000286102295
+707060,CSX,2004-05-05,1.705556035041809
+707061,CSX,2004-05-06,1.7111109495162964
+707062,CSX,2004-05-07,1.6838890314102173
+707063,CSX,2004-05-10,1.6777780055999756
+707064,CSX,2004-05-11,1.7183330059051514
+707065,CSX,2004-05-12,1.7227779626846311
+707066,CSX,2004-05-13,1.7366670370101929
+707067,CSX,2004-05-14,1.7238889932632446
+707068,CSX,2004-05-17,1.717221975326538
+707069,CSX,2004-05-18,1.7122219800949097
+707070,CSX,2004-05-19,1.7122219800949097
+707071,CSX,2004-05-20,1.7072219848632812
+707072,CSX,2004-05-21,1.694443941116333
+707073,CSX,2004-05-24,1.717221975326538
+707074,CSX,2004-05-25,1.736111044883728
+707075,CSX,2004-05-26,1.728888988494873
+707076,CSX,2004-05-27,1.7622220516204834
+707077,CSX,2004-05-28,1.7555559873580933
+707078,CSX,2004-06-01,1.751667022705078
+707079,CSX,2004-06-02,1.784443974494934
+707080,CSX,2004-06-03,1.7577780485153198
+707081,CSX,2004-06-04,1.7911109924316406
+707082,CSX,2004-06-07,1.825000047683716
+707083,CSX,2004-06-08,1.830556035041809
+707084,CSX,2004-06-09,1.803333044052124
+707085,CSX,2004-06-10,1.7794439792633057
+707086,CSX,2004-06-14,1.7433329820632937
+707087,CSX,2004-06-15,1.7555559873580933
+707088,CSX,2004-06-16,1.7688889503479004
+707089,CSX,2004-06-17,1.7527780532836914
+707090,CSX,2004-06-18,1.7561110258102417
+707091,CSX,2004-06-21,1.774999976158142
+707092,CSX,2004-06-22,1.7666670083999634
+707093,CSX,2004-06-23,1.8177779912948608
+707094,CSX,2004-06-24,1.8222219944000244
+707095,CSX,2004-06-25,1.8177779912948608
+707096,CSX,2004-06-28,1.816666960716248
+707097,CSX,2004-06-29,1.830000042915344
+707098,CSX,2004-06-30,1.820556044578552
+707099,CSX,2004-07-01,1.802778005599976
+707100,CSX,2004-07-02,1.76555597782135
+707101,CSX,2004-07-06,1.7555559873580933
+707102,CSX,2004-07-07,1.748332977294922
+707103,CSX,2004-07-08,1.7138890027999878
+707104,CSX,2004-07-09,1.742777943611145
+707105,CSX,2004-07-12,1.7188889980316162
+707106,CSX,2004-07-13,1.7088890075683594
+707107,CSX,2004-07-14,1.7188889980316162
+707108,CSX,2004-07-15,1.73888897895813
+707109,CSX,2004-07-16,1.7116669416427612
+707110,CSX,2004-07-19,1.7166670560836792
+707111,CSX,2004-07-20,1.7544440031051636
+707112,CSX,2004-07-21,1.7322219610214231
+707113,CSX,2004-07-22,1.684999942779541
+707114,CSX,2004-07-23,1.6766669750213623
+707115,CSX,2004-07-26,1.6722220182418823
+707116,CSX,2004-07-27,1.675555944442749
+707117,CSX,2004-07-28,1.7472219467163086
+707118,CSX,2004-07-29,1.7744439840316772
+707119,CSX,2004-07-30,1.73888897895813
+707120,CSX,2004-08-02,1.7355560064315796
+707121,CSX,2004-08-03,1.7472219467163086
+707122,CSX,2004-08-04,1.7488889694213867
+707123,CSX,2004-08-05,1.717777967453003
+707124,CSX,2004-08-06,1.6772220134735107
+707125,CSX,2004-08-09,1.675555944442749
+707126,CSX,2004-08-10,1.7144440412521362
+707127,CSX,2004-08-11,1.7211110591888428
+707128,CSX,2004-08-12,1.6733330488204956
+707129,CSX,2004-08-13,1.6861109733581543
+707130,CSX,2004-08-16,1.7488889694213867
+707131,CSX,2004-08-17,1.748332977294922
+707132,CSX,2004-08-18,1.7633329629898071
+707133,CSX,2004-08-19,1.7350000143051147
+707134,CSX,2004-08-20,1.7633329629898071
+707135,CSX,2004-08-23,1.7238889932632446
+707136,CSX,2004-08-24,1.7338889837265017
+707137,CSX,2004-08-25,1.7316670417785645
+707138,CSX,2004-08-26,1.7472219467163086
+707139,CSX,2004-08-27,1.7666670083999634
+707140,CSX,2004-08-30,1.7455559968948364
+707141,CSX,2004-08-31,1.7544440031051636
+707142,CSX,2004-09-01,1.7527780532836914
+707143,CSX,2004-09-02,1.782778024673462
+707144,CSX,2004-09-03,1.7883330583572388
+707145,CSX,2004-09-07,1.8016669750213623
+707146,CSX,2004-09-08,1.849444031715393
+707147,CSX,2004-09-09,1.8177779912948608
+707148,CSX,2004-09-10,1.8472219705581665
+707149,CSX,2004-09-13,1.832777976989746
+707150,CSX,2004-09-14,1.830000042915344
+707151,CSX,2004-09-15,1.8561110496521
+707152,CSX,2004-09-16,1.8616670370101929
+707153,CSX,2004-09-17,1.8711110353469849
+707154,CSX,2004-09-20,1.8616670370101929
+707155,CSX,2004-09-21,1.8944439888000488
+707156,CSX,2004-09-22,1.8627779483795168
+707157,CSX,2004-09-23,1.8744440078735352
+707158,CSX,2004-09-24,1.8944439888000488
+707159,CSX,2004-09-27,1.875
+707160,CSX,2004-09-28,1.8638889789581297
+707161,CSX,2004-09-29,1.862221956253052
+707162,CSX,2004-09-30,1.8444440364837649
+707163,CSX,2004-10-01,1.8777780532836916
+707164,CSX,2004-10-04,1.89722204208374
+707165,CSX,2004-10-05,1.896667003631592
+707166,CSX,2004-10-06,1.967777967453003
+707167,CSX,2004-10-07,1.943889021873474
+707168,CSX,2004-10-08,1.9616669416427608
+707169,CSX,2004-10-11,1.946666955947876
+707170,CSX,2004-10-12,1.934999942779541
+707171,CSX,2004-10-13,1.9022220373153689
+707172,CSX,2004-10-14,1.911666989326477
+707173,CSX,2004-10-15,1.9299999475479128
+707174,CSX,2004-10-18,1.9527779817581177
+707175,CSX,2004-10-19,1.9044439792633057
+707176,CSX,2004-10-20,1.9227780103683472
+707177,CSX,2004-10-21,1.9605560302734373
+707178,CSX,2004-10-22,1.909999966621399
+707179,CSX,2004-10-25,1.937222003936768
+707180,CSX,2004-10-26,1.9894440174102783
+707181,CSX,2004-10-27,1.995000004768372
+707182,CSX,2004-10-28,2.0011110305786133
+707183,CSX,2004-10-29,2.027777910232544
+707184,CSX,2004-11-01,2.009999990463257
+707185,CSX,2004-11-02,2.006110906600952
+707186,CSX,2004-11-03,2.0133330821990967
+707187,CSX,2004-11-04,2.058332920074463
+707188,CSX,2004-11-05,2.048332929611206
+707189,CSX,2004-11-08,2.063333034515381
+707190,CSX,2004-11-09,2.06833291053772
+707191,CSX,2004-11-10,2.04944396018982
+707192,CSX,2004-11-11,2.092777967453003
+707193,CSX,2004-11-12,2.108333110809326
+707194,CSX,2004-11-15,2.081110954284668
+707195,CSX,2004-11-16,2.0777781009674072
+707196,CSX,2004-11-17,2.0833330154418945
+707197,CSX,2004-11-18,2.093333005905152
+707198,CSX,2004-11-19,2.086111068725586
+707199,CSX,2004-11-22,2.0961110591888428
+707200,CSX,2004-11-23,2.097778081893921
+707201,CSX,2004-11-24,2.1166670322418213
+707202,CSX,2004-11-26,2.11055588722229
+707203,CSX,2004-11-29,2.1222219467163086
+707204,CSX,2004-11-30,2.118333101272583
+707205,CSX,2004-12-01,2.155555963516236
+707206,CSX,2004-12-02,2.119999885559082
+707207,CSX,2004-12-03,2.132221937179565
+707208,CSX,2004-12-06,2.115556001663208
+707209,CSX,2004-12-07,2.0961110591888428
+707210,CSX,2004-12-08,2.144443988800049
+707211,CSX,2004-12-09,2.1077780723571777
+707212,CSX,2004-12-10,2.1166670322418213
+707213,CSX,2004-12-13,2.1333329677581787
+707214,CSX,2004-12-14,2.1549999713897705
+707215,CSX,2004-12-15,2.17055606842041
+707216,CSX,2004-12-16,2.167222023010254
+707217,CSX,2004-12-17,2.178889036178589
+707218,CSX,2004-12-20,2.168333053588867
+707219,CSX,2004-12-21,2.212222099304199
+707220,CSX,2004-12-22,2.2194440364837646
+707221,CSX,2004-12-23,2.2144439220428467
+707222,CSX,2004-12-27,2.2027781009674072
+707223,CSX,2004-12-28,2.220000028610229
+707224,CSX,2004-12-29,2.2144439220428467
+707225,CSX,2004-12-30,2.240000009536743
+707226,CSX,2004-12-31,2.2266669273376465
+707227,CSX,2005-01-03,2.212222099304199
+707228,CSX,2005-01-04,2.1644439697265625
+707229,CSX,2005-01-05,2.156111001968384
+707230,CSX,2005-01-06,2.1822218894958496
+707231,CSX,2005-01-07,2.1583330631256104
+707232,CSX,2005-01-10,2.180556058883667
+707233,CSX,2005-01-11,2.155555963516236
+707234,CSX,2005-01-12,2.1516671180725098
+707235,CSX,2005-01-13,2.11055588722229
+707236,CSX,2005-01-14,2.1355559825897217
+707237,CSX,2005-01-18,2.152777910232544
+707238,CSX,2005-01-19,2.1277780532836914
+707239,CSX,2005-01-20,2.085556030273437
+707240,CSX,2005-01-21,2.0733330249786377
+707241,CSX,2005-01-24,2.055000066757202
+707242,CSX,2005-01-25,2.1644439697265625
+707243,CSX,2005-01-26,2.129443883895874
+707244,CSX,2005-01-27,2.1600000858306885
+707245,CSX,2005-01-28,2.1700000762939453
+707246,CSX,2005-01-31,2.2205560207366943
+707247,CSX,2005-02-01,2.222222089767456
+707248,CSX,2005-02-02,2.196110963821411
+707249,CSX,2005-02-03,2.185555934906006
+707250,CSX,2005-02-04,2.191667079925537
+707251,CSX,2005-02-07,2.1861109733581543
+707252,CSX,2005-02-08,2.1644439697265625
+707253,CSX,2005-02-09,2.1644439697265625
+707254,CSX,2005-02-10,2.174999952316284
+707255,CSX,2005-02-11,2.2138888835906982
+707256,CSX,2005-02-14,2.19333291053772
+707257,CSX,2005-02-15,2.218333005905152
+707258,CSX,2005-02-16,2.1955559253692627
+707259,CSX,2005-02-17,2.1977779865264893
+707260,CSX,2005-02-18,2.2377779483795166
+707261,CSX,2005-02-22,2.183332920074463
+707262,CSX,2005-02-23,2.259999990463257
+707263,CSX,2005-02-24,2.311666965484619
+707264,CSX,2005-02-25,2.328332901000977
+707265,CSX,2005-02-28,2.2950000762939453
+707266,CSX,2005-03-01,2.319443941116333
+707267,CSX,2005-03-02,2.3272221088409424
+707268,CSX,2005-03-03,2.35277795791626
+707269,CSX,2005-03-04,2.390000104904175
+707270,CSX,2005-03-07,2.4049999713897705
+707271,CSX,2005-03-08,2.4066669940948486
+707272,CSX,2005-03-09,2.3644440174102783
+707273,CSX,2005-03-10,2.3627779483795166
+707274,CSX,2005-03-11,2.3611109256744385
+707275,CSX,2005-03-14,2.379443883895874
+707276,CSX,2005-03-15,2.375
+707277,CSX,2005-03-16,2.332777976989746
+707278,CSX,2005-03-17,2.363332986831665
+707279,CSX,2005-03-18,2.369999885559082
+707280,CSX,2005-03-21,2.35277795791626
+707281,CSX,2005-03-22,2.38611102104187
+707282,CSX,2005-03-23,2.363332986831665
+707283,CSX,2005-03-24,2.3738889694213867
+707284,CSX,2005-03-28,2.3494439125061035
+707285,CSX,2005-03-29,2.2855560779571533
+707286,CSX,2005-03-30,2.312222003936768
+707287,CSX,2005-03-31,2.3138890266418457
+707288,CSX,2005-04-01,2.3227779865264893
+707289,CSX,2005-04-04,2.359999895095825
+707290,CSX,2005-04-05,2.353888988494873
+707291,CSX,2005-04-06,2.354444026947021
+707292,CSX,2005-04-07,2.372777938842773
+707293,CSX,2005-04-08,2.3077778816223145
+707294,CSX,2005-04-11,2.3461110591888428
+707295,CSX,2005-04-12,2.336111068725586
+707296,CSX,2005-04-13,2.2583329677581787
+707297,CSX,2005-04-14,2.174999952316284
+707298,CSX,2005-04-15,2.123332977294922
+707299,CSX,2005-04-18,2.153888940811157
+707300,CSX,2005-04-19,2.1977779865264893
+707301,CSX,2005-04-20,2.166666984558105
+707302,CSX,2005-04-21,2.230556011199951
+707303,CSX,2005-04-22,2.199444055557251
+707304,CSX,2005-04-25,2.2366669178009038
+707305,CSX,2005-04-26,2.184443950653076
+707306,CSX,2005-04-27,2.1861109733581543
+707307,CSX,2005-04-28,2.212778091430664
+707308,CSX,2005-04-29,2.229444026947021
+707309,CSX,2005-05-02,2.288332939147949
+707310,CSX,2005-05-03,2.265000104904175
+707311,CSX,2005-05-04,2.303333044052124
+707312,CSX,2005-05-05,2.2977778911590576
+707313,CSX,2005-05-06,2.2972218990325928
+707314,CSX,2005-05-09,2.3177781105041504
+707315,CSX,2005-05-10,2.272778034210205
+707316,CSX,2005-05-11,2.313333034515381
+707317,CSX,2005-05-12,2.2411110401153564
+707318,CSX,2005-05-13,2.216110944747925
+707319,CSX,2005-05-16,2.259443998336792
+707320,CSX,2005-05-17,2.298888921737671
+707321,CSX,2005-05-18,2.336111068725586
+707322,CSX,2005-05-19,2.335556030273437
+707323,CSX,2005-05-20,2.337778091430664
+707324,CSX,2005-05-23,2.3350000381469727
+707325,CSX,2005-05-24,2.308332920074463
+707326,CSX,2005-05-25,2.2977778911590576
+707327,CSX,2005-05-26,2.3177781105041504
+707328,CSX,2005-05-27,2.308888912200928
+707329,CSX,2005-05-31,2.309999942779541
+707330,CSX,2005-06-01,2.334444046020508
+707331,CSX,2005-06-02,2.332221984863281
+707332,CSX,2005-06-03,2.337222099304199
+707333,CSX,2005-06-06,2.343888998031616
+707334,CSX,2005-06-07,2.36055588722229
+707335,CSX,2005-06-08,2.284444093704224
+707336,CSX,2005-06-09,2.3061110973358154
+707337,CSX,2005-06-10,2.3044440746307373
+707338,CSX,2005-06-13,2.337778091430664
+707339,CSX,2005-06-14,2.355556011199951
+707340,CSX,2005-06-15,2.380556106567383
+707341,CSX,2005-06-16,2.4194440841674805
+707342,CSX,2005-06-17,2.450000047683716
+707343,CSX,2005-06-20,2.425555944442749
+707344,CSX,2005-06-21,2.403888940811157
+707345,CSX,2005-06-22,2.4049999713897705
+707346,CSX,2005-06-23,2.37166690826416
+707347,CSX,2005-06-24,2.335556030273437
+707348,CSX,2005-06-27,2.3161110877990723
+707349,CSX,2005-06-28,2.397778034210205
+707350,CSX,2005-06-29,2.394443988800049
+707351,CSX,2005-06-30,2.369999885559082
+707352,CSX,2005-07-01,2.384443998336792
+707353,CSX,2005-07-05,2.407222032546997
+707354,CSX,2005-07-06,2.407222032546997
+707355,CSX,2005-07-07,2.3772220611572266
+707356,CSX,2005-07-08,2.443888902664185
+707357,CSX,2005-07-11,2.440556049346924
+707358,CSX,2005-07-12,2.437222003936768
+707359,CSX,2005-07-13,2.4388890266418457
+707360,CSX,2005-07-14,2.446110963821411
+707361,CSX,2005-07-15,2.4916670322418213
+707362,CSX,2005-07-18,2.4844439029693604
+707363,CSX,2005-07-19,2.493333101272583
+707364,CSX,2005-07-20,2.5466670989990234
+707365,CSX,2005-07-21,2.533889055252075
+707366,CSX,2005-07-22,2.530555963516236
+707367,CSX,2005-07-25,2.527777910232544
+707368,CSX,2005-07-26,2.525000095367432
+707369,CSX,2005-07-27,2.5333330631256104
+707370,CSX,2005-07-28,2.513889074325561
+707371,CSX,2005-07-29,2.5299999713897705
+707372,CSX,2005-08-01,2.5361111164093018
+707373,CSX,2005-08-02,2.5472218990325928
+707374,CSX,2005-08-03,2.537221908569336
+707375,CSX,2005-08-04,2.5133330821990967
+707376,CSX,2005-08-05,2.48888897895813
+707377,CSX,2005-08-08,2.500555992126465
+707378,CSX,2005-08-09,2.5255560874938965
+707379,CSX,2005-08-10,2.5266671180725098
+707380,CSX,2005-08-11,2.4927780628204346
+707381,CSX,2005-08-12,2.4827780723571777
+707382,CSX,2005-08-15,2.511667013168335
+707383,CSX,2005-08-16,2.4800000190734863
+707384,CSX,2005-08-17,2.4694440364837646
+707385,CSX,2005-08-18,2.468333005905152
+707386,CSX,2005-08-19,2.494443893432617
+707387,CSX,2005-08-22,2.507221937179565
+707388,CSX,2005-08-23,2.473889112472534
+707389,CSX,2005-08-24,2.5022220611572266
+707390,CSX,2005-08-25,2.5461111068725586
+707391,CSX,2005-08-26,2.553889036178589
+707392,CSX,2005-08-29,2.534444093704224
+707393,CSX,2005-08-30,2.4916670322418213
+707394,CSX,2005-08-31,2.440556049346924
+707395,CSX,2005-09-01,2.423332929611206
+707396,CSX,2005-09-02,2.4455559253692627
+707397,CSX,2005-09-06,2.477221965789795
+707398,CSX,2005-09-07,2.4877779483795166
+707399,CSX,2005-09-08,2.4800000190734863
+707400,CSX,2005-09-09,2.5083329677581787
+707401,CSX,2005-09-12,2.513889074325561
+707402,CSX,2005-09-13,2.471667051315308
+707403,CSX,2005-09-14,2.450000047683716
+707404,CSX,2005-09-15,2.4655559062957764
+707405,CSX,2005-09-16,2.499444007873535
+707406,CSX,2005-09-19,2.437222003936768
+707407,CSX,2005-09-20,2.427778005599976
+707408,CSX,2005-09-21,2.430556058883667
+707409,CSX,2005-09-22,2.4311110973358154
+707410,CSX,2005-09-23,2.4749999046325684
+707411,CSX,2005-09-26,2.4549999237060547
+707412,CSX,2005-09-27,2.4583330154418945
+707413,CSX,2005-09-28,2.516666889190674
+707414,CSX,2005-09-29,2.56833291053772
+707415,CSX,2005-09-30,2.582221984863281
+707416,CSX,2005-10-03,2.605556011199951
+707417,CSX,2005-10-04,2.569443941116333
+707418,CSX,2005-10-05,2.4861109256744385
+707419,CSX,2005-10-06,2.4894440174102783
+707420,CSX,2005-10-07,2.505556106567383
+707421,CSX,2005-10-10,2.466110944747925
+707422,CSX,2005-10-11,2.451111078262329
+707423,CSX,2005-10-12,2.423888921737671
+707424,CSX,2005-10-13,2.413888931274414
+707425,CSX,2005-10-14,2.426110982894897
+707426,CSX,2005-10-17,2.430556058883667
+707427,CSX,2005-10-18,2.4222218990325928
+707428,CSX,2005-10-19,2.453332901000977
+707429,CSX,2005-10-20,2.430000066757202
+707430,CSX,2005-10-21,2.4005560874938965
+707431,CSX,2005-10-24,2.4472219944000244
+707432,CSX,2005-10-25,2.493333101272583
+707433,CSX,2005-10-26,2.475555896759033
+707434,CSX,2005-10-27,2.4455559253692627
+707435,CSX,2005-10-28,2.477221965789795
+707436,CSX,2005-10-31,2.5450000762939453
+707437,CSX,2005-11-01,2.553889036178589
+707438,CSX,2005-11-02,2.581666946411133
+707439,CSX,2005-11-03,2.6066670417785645
+707440,CSX,2005-11-04,2.5850000381469727
+707441,CSX,2005-11-07,2.6116669178009038
+707442,CSX,2005-11-08,2.5777781009674072
+707443,CSX,2005-11-09,2.5733330249786377
+707444,CSX,2005-11-10,2.61388897895813
+707445,CSX,2005-11-11,2.6077780723571777
+707446,CSX,2005-11-14,2.626667022705078
+707447,CSX,2005-11-15,2.6061110496521
+707448,CSX,2005-11-16,2.578332901000977
+707449,CSX,2005-11-17,2.6611111164093018
+707450,CSX,2005-11-18,2.701667070388794
+707451,CSX,2005-11-21,2.6811110973358154
+707452,CSX,2005-11-22,2.709444046020508
+707453,CSX,2005-11-23,2.718888998031616
+707454,CSX,2005-11-25,2.717221975326538
+707455,CSX,2005-11-28,2.7144439220428467
+707456,CSX,2005-11-29,2.73888897895813
+707457,CSX,2005-11-30,2.7022221088409424
+707458,CSX,2005-12-01,2.7233328819274902
+707459,CSX,2005-12-02,2.7138888835906982
+707460,CSX,2005-12-05,2.690000057220459
+707461,CSX,2005-12-06,2.700000047683716
+707462,CSX,2005-12-07,2.675555944442749
+707463,CSX,2005-12-08,2.6861109733581543
+707464,CSX,2005-12-09,2.7249999046325684
+707465,CSX,2005-12-12,2.718888998031616
+707466,CSX,2005-12-13,2.717777967453003
+707467,CSX,2005-12-14,2.73555588722229
+707468,CSX,2005-12-15,2.7416670322418213
+707469,CSX,2005-12-16,2.7411110401153564
+707470,CSX,2005-12-19,2.707777976989746
+707471,CSX,2005-12-20,2.723889112472534
+707472,CSX,2005-12-21,2.788888931274414
+707473,CSX,2005-12-22,2.809999942779541
+707474,CSX,2005-12-23,2.835556030273437
+707475,CSX,2005-12-27,2.805556058883667
+707476,CSX,2005-12-28,2.8138890266418457
+707477,CSX,2005-12-29,2.8383328914642334
+707478,CSX,2005-12-30,2.8205559253692627
+707479,CSX,2006-01-03,2.775000095367432
+707480,CSX,2006-01-04,2.767777919769287
+707481,CSX,2006-01-05,2.7577779293060303
+707482,CSX,2006-01-06,2.733889102935791
+707483,CSX,2006-01-09,2.783889055252075
+707484,CSX,2006-01-10,2.835556030273437
+707485,CSX,2006-01-11,2.847222089767456
+707486,CSX,2006-01-12,2.8138890266418457
+707487,CSX,2006-01-13,2.821110963821411
+707488,CSX,2006-01-17,2.817222118377685
+707489,CSX,2006-01-18,2.8233330249786377
+707490,CSX,2006-01-19,2.908889055252075
+707491,CSX,2006-01-20,2.8672220706939697
+707492,CSX,2006-01-23,2.9100000858306885
+707493,CSX,2006-01-24,2.819443941116333
+707494,CSX,2006-01-25,2.9111111164093018
+707495,CSX,2006-01-26,2.9916670322418213
+707496,CSX,2006-01-27,2.978888988494873
+707497,CSX,2006-01-30,2.9972219467163086
+707498,CSX,2006-01-31,2.973889112472534
+707499,CSX,2006-02-01,2.9361109733581543
+707500,CSX,2006-02-02,2.88944411277771
+707501,CSX,2006-02-03,2.880556106567383
+707502,CSX,2006-02-06,2.9194440841674805
+707503,CSX,2006-02-07,2.888889074325561
+707504,CSX,2006-02-08,2.882221937179565
+707505,CSX,2006-02-09,2.907222032546997
+707506,CSX,2006-02-10,2.930000066757202
+707507,CSX,2006-02-13,2.8738889694213867
+707508,CSX,2006-02-14,2.970000028610229
+707509,CSX,2006-02-15,3.034444093704224
+707510,CSX,2006-02-16,3.023333072662353
+707511,CSX,2006-02-17,3.0238890647888184
+707512,CSX,2006-02-21,3.032778024673462
+707513,CSX,2006-02-22,3.061666965484619
+707514,CSX,2006-02-23,3.026110887527466
+707515,CSX,2006-02-24,3.0755560398101807
+707516,CSX,2006-02-27,3.119443893432617
+707517,CSX,2006-02-28,3.076667070388794
+707518,CSX,2006-03-01,3.141110897064209
+707519,CSX,2006-03-02,3.1261110305786133
+707520,CSX,2006-03-03,3.131110906600952
+707521,CSX,2006-03-06,3.086111068725586
+707522,CSX,2006-03-07,3.0333330631256104
+707523,CSX,2006-03-08,3.013889074325561
+707524,CSX,2006-03-09,3.0333330631256104
+707525,CSX,2006-03-10,3.068888902664185
+707526,CSX,2006-03-13,3.087778091430664
+707527,CSX,2006-03-14,3.141666889190674
+707528,CSX,2006-03-15,3.308888912200928
+707529,CSX,2006-03-16,3.2794439792633057
+707530,CSX,2006-03-17,3.303333044052124
+707531,CSX,2006-03-20,3.309443950653076
+707532,CSX,2006-03-21,3.256666898727417
+707533,CSX,2006-03-22,3.288332939147949
+707534,CSX,2006-03-23,3.244443893432617
+707535,CSX,2006-03-24,3.2783329486846924
+707536,CSX,2006-03-27,3.312222003936768
+707537,CSX,2006-03-28,3.3022220134735107
+707538,CSX,2006-03-29,3.3233330249786377
+707539,CSX,2006-03-30,3.332221984863281
+707540,CSX,2006-03-31,3.3222219944000244
+707541,CSX,2006-04-03,3.417222023010254
+707542,CSX,2006-04-04,3.472222089767456
+707543,CSX,2006-04-05,3.51111102104187
+707544,CSX,2006-04-06,3.512778043746948
+707545,CSX,2006-04-07,3.52222204208374
+707546,CSX,2006-04-10,3.505556106567383
+707547,CSX,2006-04-11,3.5661110877990723
+707548,CSX,2006-04-12,3.603888988494873
+707549,CSX,2006-04-13,3.61388897895813
+707550,CSX,2006-04-17,3.598889112472534
+707551,CSX,2006-04-18,3.737221956253052
+707552,CSX,2006-04-19,3.820555925369263
+707553,CSX,2006-04-20,3.790555953979492
+707554,CSX,2006-04-21,3.782222032546997
+707555,CSX,2006-04-24,3.794444084167481
+707556,CSX,2006-04-25,3.747777938842773
+707557,CSX,2006-04-26,3.821666955947876
+707558,CSX,2006-04-27,3.761667013168335
+707559,CSX,2006-04-28,3.805000066757202
+707560,CSX,2006-05-01,3.9049999713897705
+707561,CSX,2006-05-02,3.994443893432617
+707562,CSX,2006-05-03,4.065556049346924
+707563,CSX,2006-05-04,4.095555782318115
+707564,CSX,2006-05-05,4.12166690826416
+707565,CSX,2006-05-08,4.073888778686523
+707566,CSX,2006-05-09,4.04555606842041
+707567,CSX,2006-05-10,4.111111164093018
+707568,CSX,2006-05-11,4.062222003936768
+707569,CSX,2006-05-12,3.928889036178589
+707570,CSX,2006-05-15,3.949444055557251
+707571,CSX,2006-05-16,3.930556058883667
+707572,CSX,2006-05-17,3.782778024673462
+707573,CSX,2006-05-18,3.693888902664185
+707574,CSX,2006-05-19,3.733333110809326
+707575,CSX,2006-05-22,3.7038888931274414
+707576,CSX,2006-05-23,3.6927781105041504
+707577,CSX,2006-05-24,3.651110887527466
+707578,CSX,2006-05-25,3.715555906295776
+707579,CSX,2006-05-26,3.740556001663208
+707580,CSX,2006-05-30,3.677778005599976
+707581,CSX,2006-05-31,3.717777967453003
+707582,CSX,2006-06-01,3.724443912506104
+707583,CSX,2006-06-02,3.8111109733581534
+707584,CSX,2006-06-05,3.6927781105041504
+707585,CSX,2006-06-06,3.60944390296936
+707586,CSX,2006-06-07,3.5077779293060303
+707587,CSX,2006-06-08,3.5027780532836914
+707588,CSX,2006-06-09,3.4388890266418457
+707589,CSX,2006-06-12,3.3772220611572266
+707590,CSX,2006-06-13,3.3949999809265137
+707591,CSX,2006-06-14,3.437222003936768
+707592,CSX,2006-06-15,3.5994439125061035
+707593,CSX,2006-06-16,3.575000047683716
+707594,CSX,2006-06-19,3.538332939147949
+707595,CSX,2006-06-20,3.537221908569336
+707596,CSX,2006-06-21,3.674999952316284
+707597,CSX,2006-06-22,3.6050000190734863
+707598,CSX,2006-06-23,3.636667013168335
+707599,CSX,2006-06-26,3.668333053588867
+707600,CSX,2006-06-27,3.6127779483795166
+707601,CSX,2006-06-28,3.74666690826416
+707602,CSX,2006-06-29,3.8444440364837646
+707603,CSX,2006-06-30,3.913332939147949
+707604,CSX,2006-07-03,3.92055606842041
+707605,CSX,2006-07-05,3.9327778816223145
+707606,CSX,2006-07-06,3.8011109828948975
+707607,CSX,2006-07-07,3.740556001663208
+707608,CSX,2006-07-10,3.774444103240967
+707609,CSX,2006-07-11,3.825000047683716
+707610,CSX,2006-07-12,3.6888890266418457
+707611,CSX,2006-07-13,3.586111068725586
+707612,CSX,2006-07-14,3.582221984863281
+707613,CSX,2006-07-17,3.5472218990325928
+707614,CSX,2006-07-18,3.634443998336792
+707615,CSX,2006-07-19,3.663888931274414
+707616,CSX,2006-07-20,3.519443988800049
+707617,CSX,2006-07-21,3.4411110877990723
+707618,CSX,2006-07-24,3.5294439792633057
+707619,CSX,2006-07-25,3.4894440174102783
+707620,CSX,2006-07-26,3.282778024673462
+707621,CSX,2006-07-27,3.332221984863281
+707622,CSX,2006-07-28,3.3577780723571777
+707623,CSX,2006-07-31,3.3711109161376958
+707624,CSX,2006-08-01,3.319443941116333
+707625,CSX,2006-08-02,3.382221937179565
+707626,CSX,2006-08-03,3.4972219467163086
+707627,CSX,2006-08-04,3.4411110877990723
+707628,CSX,2006-08-07,3.425555944442749
+707629,CSX,2006-08-08,3.4083330631256104
+707630,CSX,2006-08-09,3.2927780151367188
+707631,CSX,2006-08-10,3.3272221088409424
+707632,CSX,2006-08-11,3.2738890647888184
+707633,CSX,2006-08-14,3.2944440841674805
+707634,CSX,2006-08-15,3.412777900695801
+707635,CSX,2006-08-16,3.4877779483795166
+707636,CSX,2006-08-17,3.457777976989746
+707637,CSX,2006-08-18,3.434443950653076
+707638,CSX,2006-08-21,3.346667051315308
+707639,CSX,2006-08-22,3.381110906600952
+707640,CSX,2006-08-23,3.3233330249786377
+707641,CSX,2006-08-24,3.243333101272583
+707642,CSX,2006-08-25,3.298888921737671
+707643,CSX,2006-08-28,3.3388888835906982
+707644,CSX,2006-08-29,3.318888902664185
+707645,CSX,2006-08-30,3.305556058883667
+707646,CSX,2006-08-31,3.3577780723571777
+707647,CSX,2006-09-01,3.376667022705078
+707648,CSX,2006-09-05,3.337778091430664
+707649,CSX,2006-09-06,3.3255560398101807
+707650,CSX,2006-09-07,3.3644440174102783
+707651,CSX,2006-09-08,3.3666670322418213
+707652,CSX,2006-09-11,3.326667070388794
+707653,CSX,2006-09-12,3.42444396018982
+707654,CSX,2006-09-13,3.532222032546997
+707655,CSX,2006-09-14,3.5733330249786377
+707656,CSX,2006-09-15,3.5122220516204834
+707657,CSX,2006-09-18,3.5888888835906982
+707658,CSX,2006-09-19,3.47777795791626
+707659,CSX,2006-09-20,3.47777795791626
+707660,CSX,2006-09-21,3.394443988800049
+707661,CSX,2006-09-22,3.396667003631592
+707662,CSX,2006-09-25,3.4044439792633057
+707663,CSX,2006-09-26,3.574444055557251
+707664,CSX,2006-09-27,3.6177780628204346
+707665,CSX,2006-09-28,3.631110906600952
+707666,CSX,2006-09-29,3.647778034210205
+707667,CSX,2006-10-02,3.6611111164093018
+707668,CSX,2006-10-03,3.691111087799072
+707669,CSX,2006-10-04,3.751111030578613
+707670,CSX,2006-10-05,3.7899999618530273
+707671,CSX,2006-10-06,3.745556116104126
+707672,CSX,2006-10-09,3.745556116104126
+707673,CSX,2006-10-10,3.804444074630737
+707674,CSX,2006-10-11,3.7577779293060303
+707675,CSX,2006-10-12,3.80666708946228
+707676,CSX,2006-10-13,3.863332986831665
+707677,CSX,2006-10-16,3.98888897895813
+707678,CSX,2006-10-17,3.9144439697265625
+707679,CSX,2006-10-18,3.901110887527466
+707680,CSX,2006-10-19,3.953332901000977
+707681,CSX,2006-10-20,3.9988889694213863
+707682,CSX,2006-10-23,4.017777919769287
+707683,CSX,2006-10-24,4.058888912200928
+707684,CSX,2006-10-25,4.212222099304199
+707685,CSX,2006-10-26,4.156667232513428
+707686,CSX,2006-10-27,4.04888916015625
+707687,CSX,2006-10-30,4.017777919769287
+707688,CSX,2006-10-31,3.9633328914642334
+707689,CSX,2006-11-01,3.925555944442749
+707690,CSX,2006-11-02,3.9922220706939697
+707691,CSX,2006-11-03,3.9700000286102295
+707692,CSX,2006-11-06,4.014443874359131
+707693,CSX,2006-11-07,4.065556049346924
+707694,CSX,2006-11-08,4.090000152587891
+707695,CSX,2006-11-09,4.084444046020508
+707696,CSX,2006-11-10,4.087778091430664
+707697,CSX,2006-11-13,4.1044440269470215
+707698,CSX,2006-11-14,4.027778148651123
+707699,CSX,2006-11-15,4.039999961853027
+707700,CSX,2006-11-16,4.142221927642822
+707701,CSX,2006-11-17,4.042222023010254
+707702,CSX,2006-11-20,4.04888916015625
+707703,CSX,2006-11-21,4.064444065093994
+707704,CSX,2006-11-22,4.084444046020508
+707705,CSX,2006-11-24,4.024444103240967
+707706,CSX,2006-11-27,4.005556106567383
+707707,CSX,2006-11-28,3.894443988800049
+707708,CSX,2006-11-29,3.927778005599976
+707709,CSX,2006-11-30,3.98444390296936
+707710,CSX,2006-12-01,4.006667137145996
+707711,CSX,2006-12-04,4.061110973358154
+707712,CSX,2006-12-05,4.198888778686523
+707713,CSX,2006-12-06,4.056666851043701
+707714,CSX,2006-12-07,4.0855560302734375
+707715,CSX,2006-12-08,4.0855560302734375
+707716,CSX,2006-12-11,4.078888893127441
+707717,CSX,2006-12-12,4.073332786560059
+707718,CSX,2006-12-13,3.890000104904175
+707719,CSX,2006-12-14,4.058888912200928
+707720,CSX,2006-12-15,3.935555934906006
+707721,CSX,2006-12-18,3.894443988800049
+707722,CSX,2006-12-19,3.8455560207366943
+707723,CSX,2006-12-20,3.767777919769287
+707724,CSX,2006-12-21,3.80666708946228
+707725,CSX,2006-12-22,3.7699999809265137
+707726,CSX,2006-12-26,3.7977778911590576
+707727,CSX,2006-12-27,3.876667022705078
+707728,CSX,2006-12-28,3.880000114440918
+707729,CSX,2006-12-29,3.8255560398101807
+707730,CSX,2007-01-03,3.859999895095825
+707731,CSX,2007-01-04,3.8888890743255615
+707732,CSX,2007-01-05,3.808888912200928
+707733,CSX,2007-01-08,3.852221965789795
+707734,CSX,2007-01-09,3.80666708946228
+707735,CSX,2007-01-10,3.76555609703064
+707736,CSX,2007-01-11,3.80666708946228
+707737,CSX,2007-01-12,3.855556011199951
+707738,CSX,2007-01-16,3.95555591583252
+707739,CSX,2007-01-17,3.933332920074463
+707740,CSX,2007-01-18,3.948889017105103
+707741,CSX,2007-01-19,3.9700000286102295
+707742,CSX,2007-01-22,3.900000095367432
+707743,CSX,2007-01-23,4.073332786560059
+707744,CSX,2007-01-24,4.043333053588867
+707745,CSX,2007-01-25,3.995556116104126
+707746,CSX,2007-01-26,3.923332929611206
+707747,CSX,2007-01-29,3.907778024673462
+707748,CSX,2007-01-30,3.920000076293945
+707749,CSX,2007-01-31,4.087778091430664
+707750,CSX,2007-02-01,4.142221927642822
+707751,CSX,2007-02-02,4.2133331298828125
+707752,CSX,2007-02-05,4.210000038146973
+707753,CSX,2007-02-06,4.1066670417785645
+707754,CSX,2007-02-07,4.122221946716309
+707755,CSX,2007-02-08,4.092222213745117
+707756,CSX,2007-02-09,4.118888854980469
+707757,CSX,2007-02-12,4.215556144714356
+707758,CSX,2007-02-13,4.374444007873535
+707759,CSX,2007-02-14,4.6777777671813965
+707760,CSX,2007-02-15,4.53000020980835
+707761,CSX,2007-02-16,4.5188889503479
+707762,CSX,2007-02-20,4.491110801696777
+707763,CSX,2007-02-21,4.541110992431641
+707764,CSX,2007-02-22,4.494443893432617
+707765,CSX,2007-02-23,4.491110801696777
+707766,CSX,2007-02-26,4.384444236755371
+707767,CSX,2007-02-27,4.143332958221436
+707768,CSX,2007-02-28,4.179999828338623
+707769,CSX,2007-03-01,4.090000152587891
+707770,CSX,2007-03-02,4.0188889503479
+707771,CSX,2007-03-05,3.9422221183776855
+707772,CSX,2007-03-06,4.0344438552856445
+707773,CSX,2007-03-07,4.111111164093018
+707774,CSX,2007-03-08,4.186666965484619
+707775,CSX,2007-03-09,4.20555591583252
+707776,CSX,2007-03-12,4.194444179534912
+707777,CSX,2007-03-13,4.122221946716309
+707778,CSX,2007-03-14,4.082221984863281
+707779,CSX,2007-03-15,4.197778224945068
+707780,CSX,2007-03-16,4.456666946411133
+707781,CSX,2007-03-19,4.438889026641846
+707782,CSX,2007-03-20,4.446667194366455
+707783,CSX,2007-03-21,4.45111083984375
+707784,CSX,2007-03-22,4.431110858917236
+707785,CSX,2007-03-23,4.627778053283691
+707786,CSX,2007-03-26,4.45444393157959
+707787,CSX,2007-03-27,4.342222213745117
+707788,CSX,2007-03-28,4.316667079925537
+707789,CSX,2007-03-29,4.434443950653076
+707790,CSX,2007-03-30,4.449999809265137
+707791,CSX,2007-04-02,4.497777938842773
+707792,CSX,2007-04-03,4.576666831970215
+707793,CSX,2007-04-04,4.5255560874938965
+707794,CSX,2007-04-05,4.551111221313477
+707795,CSX,2007-04-09,4.651111125946045
+707796,CSX,2007-04-10,4.662221908569336
+707797,CSX,2007-04-11,4.635556221008301
+707798,CSX,2007-04-12,4.793333053588867
+707799,CSX,2007-04-13,4.717778205871582
+707800,CSX,2007-04-16,4.814444065093994
+707801,CSX,2007-04-17,4.814444065093994
+707802,CSX,2007-04-18,4.95111083984375
+707803,CSX,2007-04-19,4.993332862854004
+707804,CSX,2007-04-20,5.004444122314453
+707805,CSX,2007-04-23,5.00333309173584
+707806,CSX,2007-04-24,4.960000038146973
+707807,CSX,2007-04-25,4.972221851348877
+707808,CSX,2007-04-26,4.806666851043701
+707809,CSX,2007-04-27,4.860000133514404
+707810,CSX,2007-04-30,4.796667098999023
+707811,CSX,2007-05-01,4.818889141082764
+707812,CSX,2007-05-02,4.8822221755981445
+707813,CSX,2007-05-03,5.038888931274414
+707814,CSX,2007-05-04,5.112222194671631
+707815,CSX,2007-05-07,5.099999904632568
+707816,CSX,2007-05-08,5.1666669845581055
+707817,CSX,2007-05-09,5.151111125946045
+707818,CSX,2007-05-10,5.012221813201904
+707819,CSX,2007-05-11,5.043333053588867
+707820,CSX,2007-05-14,4.987778186798096
+707821,CSX,2007-05-15,5.082221984863281
+707822,CSX,2007-05-16,5.155556201934815
+707823,CSX,2007-05-17,5.23444414138794
+707824,CSX,2007-05-18,5.172222137451172
+707825,CSX,2007-05-21,5.068889141082764
+707826,CSX,2007-05-22,4.976666927337647
+707827,CSX,2007-05-23,4.9166669845581055
+707828,CSX,2007-05-24,4.902222156524658
+707829,CSX,2007-05-25,4.96999979019165
+707830,CSX,2007-05-29,4.97333288192749
+707831,CSX,2007-05-30,4.975555896759033
+707832,CSX,2007-05-31,5.04888916015625
+707833,CSX,2007-06-01,5.130000114440918
+707834,CSX,2007-06-04,5.146667003631592
+707835,CSX,2007-06-05,5.103332996368408
+707836,CSX,2007-06-06,5.006667137145996
+707837,CSX,2007-06-07,4.877778053283691
+707838,CSX,2007-06-08,5.0
+707839,CSX,2007-06-11,5.0
+707840,CSX,2007-06-12,4.812222003936768
+707841,CSX,2007-06-13,4.968889236450195
+707842,CSX,2007-06-14,4.994443893432617
+707843,CSX,2007-06-15,5.006667137145996
+707844,CSX,2007-06-18,4.96999979019165
+707845,CSX,2007-06-19,5.012221813201904
+707846,CSX,2007-06-20,4.903333187103272
+707847,CSX,2007-06-21,5.041110992431641
+707848,CSX,2007-06-22,4.976666927337647
+707849,CSX,2007-06-25,4.957777976989746
+707850,CSX,2007-06-26,4.873332977294922
+707851,CSX,2007-06-27,5.006667137145996
+707852,CSX,2007-06-28,4.991110801696777
+707853,CSX,2007-06-29,5.008889198303223
+707854,CSX,2007-07-02,5.153333187103272
+707855,CSX,2007-07-03,5.167778015136719
+707856,CSX,2007-07-05,5.123332977294922
+707857,CSX,2007-07-06,5.158888816833496
+707858,CSX,2007-07-09,5.194444179534912
+707859,CSX,2007-07-10,5.092222213745117
+707860,CSX,2007-07-11,5.261110782623291
+707861,CSX,2007-07-12,5.323332786560059
+707862,CSX,2007-07-13,5.358889102935791
+707863,CSX,2007-07-16,5.4166669845581055
+707864,CSX,2007-07-17,5.391110897064209
+707865,CSX,2007-07-18,5.672222137451172
+707866,CSX,2007-07-19,5.695556163787842
+707867,CSX,2007-07-20,5.639999866485596
+707868,CSX,2007-07-23,5.686666965484619
+707869,CSX,2007-07-24,5.538888931274414
+707870,CSX,2007-07-25,5.445556163787842
+707871,CSX,2007-07-26,5.217778205871582
+707872,CSX,2007-07-27,5.156667232513428
+707873,CSX,2007-07-30,5.252222061157227
+707874,CSX,2007-07-31,5.267777919769287
+707875,CSX,2007-08-01,5.327777862548828
+707876,CSX,2007-08-02,5.461111068725586
+707877,CSX,2007-08-03,5.193333148956299
+707878,CSX,2007-08-06,5.118888854980469
+707879,CSX,2007-08-07,5.153333187103272
+707880,CSX,2007-08-08,5.286666870117188
+707881,CSX,2007-08-09,5.112222194671631
+707882,CSX,2007-08-10,5.222221851348877
+707883,CSX,2007-08-13,5.320000171661377
+707884,CSX,2007-08-14,5.0155558586120605
+707885,CSX,2007-08-15,4.696667194366455
+707886,CSX,2007-08-16,4.619999885559082
+707887,CSX,2007-08-17,4.616666793823242
+707888,CSX,2007-08-20,4.7944440841674805
+707889,CSX,2007-08-21,4.755556106567383
+707890,CSX,2007-08-22,4.868888854980469
+707891,CSX,2007-08-23,4.711111068725586
+707892,CSX,2007-08-24,4.786666870117188
+707893,CSX,2007-08-27,4.769999980926514
+707894,CSX,2007-08-28,4.550000190734863
+707895,CSX,2007-08-29,4.611111164093018
+707896,CSX,2007-08-30,4.444444179534912
+707897,CSX,2007-08-31,4.555555820465088
+707898,CSX,2007-09-04,4.668889045715332
+707899,CSX,2007-09-05,4.612222194671631
+707900,CSX,2007-09-06,4.636666774749756
+707901,CSX,2007-09-07,4.45444393157959
+707902,CSX,2007-09-10,4.365555763244629
+707903,CSX,2007-09-11,4.340000152587891
+707904,CSX,2007-09-12,4.324443817138672
+707905,CSX,2007-09-13,4.343332767486572
+707906,CSX,2007-09-14,4.23444414138794
+707907,CSX,2007-09-17,4.340000152587891
+707908,CSX,2007-09-18,4.587778091430664
+707909,CSX,2007-09-19,4.513332843780518
+707910,CSX,2007-09-20,4.482222080230713
+707911,CSX,2007-09-21,4.476666927337647
+707912,CSX,2007-09-24,4.498888969421387
+707913,CSX,2007-09-25,4.519999980926514
+707914,CSX,2007-09-26,4.607778072357178
+707915,CSX,2007-09-27,4.741110801696777
+707916,CSX,2007-09-28,4.747777938842773
+707917,CSX,2007-10-01,4.840000152587891
+707918,CSX,2007-10-02,4.781110763549805
+707919,CSX,2007-10-03,4.658888816833496
+707920,CSX,2007-10-04,4.674444198608398
+707921,CSX,2007-10-05,4.8355560302734375
+707922,CSX,2007-10-08,4.840000152587891
+707923,CSX,2007-10-09,4.848888874053955
+707924,CSX,2007-10-10,4.767777919769287
+707925,CSX,2007-10-11,4.699999809265137
+707926,CSX,2007-10-12,4.733333110809326
+707927,CSX,2007-10-15,4.7133331298828125
+707928,CSX,2007-10-16,4.758889198303223
+707929,CSX,2007-10-17,5.037777900695801
+707930,CSX,2007-10-18,5.1066670417785645
+707931,CSX,2007-10-19,4.957777976989746
+707932,CSX,2007-10-22,4.9633331298828125
+707933,CSX,2007-10-23,5.04888916015625
+707934,CSX,2007-10-24,5.031110763549805
+707935,CSX,2007-10-25,4.913332939147949
+707936,CSX,2007-10-26,4.97333288192749
+707937,CSX,2007-10-29,4.968889236450195
+707938,CSX,2007-10-30,4.931110858917236
+707939,CSX,2007-10-31,4.974443912506104
+707940,CSX,2007-11-01,4.815556049346924
+707941,CSX,2007-11-02,4.8466668128967285
+707942,CSX,2007-11-05,4.897778034210205
+707943,CSX,2007-11-06,4.985556125640869
+707944,CSX,2007-11-07,4.875555992126465
+707945,CSX,2007-11-08,4.948888778686523
+707946,CSX,2007-11-09,4.840000152587891
+707947,CSX,2007-11-12,4.745555877685547
+707948,CSX,2007-11-13,4.8444437980651855
+707949,CSX,2007-11-14,4.829999923706055
+707950,CSX,2007-11-15,4.843332767486572
+707951,CSX,2007-11-16,4.804443836212158
+707952,CSX,2007-11-19,4.599999904632568
+707953,CSX,2007-11-20,4.586667060852051
+707954,CSX,2007-11-21,4.483333110809326
+707955,CSX,2007-11-23,4.590000152587891
+707956,CSX,2007-11-26,4.471110820770264
+707957,CSX,2007-11-27,4.574443817138672
+707958,CSX,2007-11-28,4.702221870422363
+707959,CSX,2007-11-29,4.593332767486572
+707960,CSX,2007-11-30,4.6666669845581055
+707961,CSX,2007-12-03,4.592222213745117
+707962,CSX,2007-12-04,4.592222213745117
+707963,CSX,2007-12-05,4.70555591583252
+707964,CSX,2007-12-06,4.8544440269470215
+707965,CSX,2007-12-07,4.864443778991699
+707966,CSX,2007-12-10,4.897778034210205
+707967,CSX,2007-12-11,4.791110992431641
+707968,CSX,2007-12-12,4.803332805633545
+707969,CSX,2007-12-13,4.975555896759033
+707970,CSX,2007-12-14,4.832221984863281
+707971,CSX,2007-12-17,4.793333053588867
+707972,CSX,2007-12-18,4.845555782318115
+707973,CSX,2007-12-19,4.801111221313477
+707974,CSX,2007-12-20,4.707777976989746
+707975,CSX,2007-12-21,4.852221965789795
+707976,CSX,2007-12-24,5.0344438552856445
+707977,CSX,2007-12-26,5.024444103240967
+707978,CSX,2007-12-27,4.905556201934815
+707979,CSX,2007-12-28,4.918889045715332
+707980,CSX,2007-12-31,4.886666774749756
+707981,CSX,2008-01-02,4.827777862548828
+707982,CSX,2008-01-03,4.6666669845581055
+707983,CSX,2008-01-04,4.5255560874938965
+707984,CSX,2008-01-07,4.505556106567383
+707985,CSX,2008-01-08,4.4811110496521
+707986,CSX,2008-01-09,4.614443778991699
+707987,CSX,2008-01-10,4.828888893127441
+707988,CSX,2008-01-11,4.71999979019165
+707989,CSX,2008-01-14,4.833333015441895
+707990,CSX,2008-01-15,4.761110782623291
+707991,CSX,2008-01-16,4.8566670417785645
+707992,CSX,2008-01-17,4.595555782318115
+707993,CSX,2008-01-18,4.575555801391602
+707994,CSX,2008-01-22,4.82111120223999
+707995,CSX,2008-01-23,5.056666851043701
+707996,CSX,2008-01-24,5.203332901000977
+707997,CSX,2008-01-25,5.050000190734863
+707998,CSX,2008-01-28,5.24666690826416
+707999,CSX,2008-01-29,5.301111221313477
+708000,CSX,2008-01-30,5.316667079925537
+708001,CSX,2008-01-31,5.384444236755371
+708002,CSX,2008-02-01,5.547778129577637
+708003,CSX,2008-02-04,5.448888778686523
+708004,CSX,2008-02-05,5.260000228881836
+708005,CSX,2008-02-06,5.2844438552856445
+708006,CSX,2008-02-07,5.274444103240967
+708007,CSX,2008-02-08,5.3355560302734375
+708008,CSX,2008-02-11,5.43222188949585
+708009,CSX,2008-02-12,5.431110858917236
+708010,CSX,2008-02-13,5.54555606842041
+708011,CSX,2008-02-14,5.422222137451172
+708012,CSX,2008-02-15,5.420000076293945
+708013,CSX,2008-02-19,5.422222137451172
+708014,CSX,2008-02-20,5.621110916137695
+708015,CSX,2008-02-21,5.584444046020508
+708016,CSX,2008-02-22,5.573332786560059
+708017,CSX,2008-02-25,5.75333309173584
+708018,CSX,2008-02-26,5.857778072357178
+708019,CSX,2008-02-27,5.698888778686523
+708020,CSX,2008-02-28,5.6044440269470215
+708021,CSX,2008-02-29,5.391110897064209
+708022,CSX,2008-03-03,5.433332920074463
+708023,CSX,2008-03-04,5.493332862854004
+708024,CSX,2008-03-05,5.498888969421387
+708025,CSX,2008-03-06,5.313333034515381
+708026,CSX,2008-03-07,5.232222080230713
+708027,CSX,2008-03-10,5.222221851348877
+708028,CSX,2008-03-11,5.441111087799072
+708029,CSX,2008-03-12,5.480000019073486
+708030,CSX,2008-03-13,5.516666889190674
+708031,CSX,2008-03-14,5.441111087799072
+708032,CSX,2008-03-17,5.70111083984375
+708033,CSX,2008-03-18,6.073332786560059
+708034,CSX,2008-03-19,5.894443988800049
+708035,CSX,2008-03-20,6.065556049346924
+708036,CSX,2008-03-24,6.228888988494873
+708037,CSX,2008-03-25,6.381111145019531
+708038,CSX,2008-03-26,6.329999923706055
+708039,CSX,2008-03-27,6.162221908569336
+708040,CSX,2008-03-28,6.283332824707031
+708041,CSX,2008-03-31,6.230000019073486
+708042,CSX,2008-04-01,6.476666927337647
+708043,CSX,2008-04-02,6.401111125946045
+708044,CSX,2008-04-03,6.517777919769287
+708045,CSX,2008-04-04,6.365555763244629
+708046,CSX,2008-04-07,6.376667022705078
+708047,CSX,2008-04-08,6.43222188949585
+708048,CSX,2008-04-09,6.256667137145996
+708049,CSX,2008-04-10,6.2844438552856445
+708050,CSX,2008-04-11,6.256667137145996
+708051,CSX,2008-04-14,6.345555782318115
+708052,CSX,2008-04-15,6.418889045715332
+708053,CSX,2008-04-16,6.654444217681885
+708054,CSX,2008-04-17,6.546667098999023
+708055,CSX,2008-04-18,6.804443836212158
+708056,CSX,2008-04-21,6.73444414138794
+708057,CSX,2008-04-22,6.739999771118164
+708058,CSX,2008-04-23,6.595555782318115
+708059,CSX,2008-04-24,6.752222061157227
+708060,CSX,2008-04-25,6.8822221755981445
+708061,CSX,2008-04-28,6.897778034210205
+708062,CSX,2008-04-29,6.8822221755981445
+708063,CSX,2008-04-30,6.994443893432617
+708064,CSX,2008-05-01,7.172222137451172
+708065,CSX,2008-05-02,7.126667022705078
+708066,CSX,2008-05-05,7.168889045715332
+708067,CSX,2008-05-06,7.2311110496521
+708068,CSX,2008-05-07,6.978888988494873
+708069,CSX,2008-05-08,7.114443778991699
+708070,CSX,2008-05-09,7.02666711807251
+708071,CSX,2008-05-12,7.110000133514404
+708072,CSX,2008-05-13,7.21999979019165
+708073,CSX,2008-05-14,7.267777919769287
+708074,CSX,2008-05-15,7.29444408416748
+708075,CSX,2008-05-16,7.282221794128418
+708076,CSX,2008-05-19,7.437777996063232
+708077,CSX,2008-05-20,7.524444103240967
+708078,CSX,2008-05-21,7.650000095367432
+708079,CSX,2008-05-22,7.505556106567383
+708080,CSX,2008-05-23,7.414443969726562
+708081,CSX,2008-05-27,7.487778186798096
+708082,CSX,2008-05-28,7.555555820465088
+708083,CSX,2008-05-29,7.670000076293945
+708084,CSX,2008-05-30,7.673333168029785
+708085,CSX,2008-06-02,7.606667041778564
+708086,CSX,2008-06-03,7.2733330726623535
+708087,CSX,2008-06-04,7.185555934906006
+708088,CSX,2008-06-05,7.4633331298828125
+708089,CSX,2008-06-06,7.267777919769287
+708090,CSX,2008-06-09,7.43222188949585
+708091,CSX,2008-06-10,7.363333225250244
+708092,CSX,2008-06-11,7.066667079925537
+708093,CSX,2008-06-12,7.170000076293945
+708094,CSX,2008-06-13,7.2688889503479
+708095,CSX,2008-06-16,7.236667156219482
+708096,CSX,2008-06-17,7.041110992431641
+708097,CSX,2008-06-18,7.134444236755371
+708098,CSX,2008-06-19,7.371110916137695
+708099,CSX,2008-06-20,7.203332901000977
+708100,CSX,2008-06-23,7.115555763244629
+708101,CSX,2008-06-24,6.915555953979492
+708102,CSX,2008-06-25,7.0255560874938965
+708103,CSX,2008-06-26,6.820000171661377
+708104,CSX,2008-06-27,6.904444217681885
+708105,CSX,2008-06-30,6.978888988494873
+708106,CSX,2008-07-01,6.769999980926514
+708107,CSX,2008-07-02,6.340000152587891
+708108,CSX,2008-07-03,6.373332977294922
+708109,CSX,2008-07-07,6.320000171661377
+708110,CSX,2008-07-08,6.754444122314453
+708111,CSX,2008-07-09,6.492221832275391
+708112,CSX,2008-07-10,6.656667232513428
+708113,CSX,2008-07-11,6.735556125640869
+708114,CSX,2008-07-14,6.70555591583252
+708115,CSX,2008-07-15,6.43222188949585
+708116,CSX,2008-07-16,6.832221984863281
+708117,CSX,2008-07-17,6.777778148651123
+708118,CSX,2008-07-18,6.764443874359131
+708119,CSX,2008-07-21,6.878889083862305
+708120,CSX,2008-07-22,6.95444393157959
+708121,CSX,2008-07-23,7.2266669273376465
+708122,CSX,2008-07-24,7.066667079925537
+708123,CSX,2008-07-25,7.037777900695801
+708124,CSX,2008-07-28,6.868888854980469
+708125,CSX,2008-07-29,7.203332901000977
+708126,CSX,2008-07-30,7.628889083862305
+708127,CSX,2008-07-31,7.508889198303223
+708128,CSX,2008-08-01,7.352221965789795
+708129,CSX,2008-08-04,7.167778015136719
+708130,CSX,2008-08-05,7.363333225250244
+708131,CSX,2008-08-06,7.216667175292969
+708132,CSX,2008-08-07,7.019999980926514
+708133,CSX,2008-08-08,7.289999961853027
+708134,CSX,2008-08-11,7.159999847412109
+708135,CSX,2008-08-12,6.684443950653076
+708136,CSX,2008-08-13,6.681110858917236
+708137,CSX,2008-08-14,6.797778129577637
+708138,CSX,2008-08-15,6.767777919769287
+708139,CSX,2008-08-18,6.668889045715332
+708140,CSX,2008-08-19,6.650000095367432
+708141,CSX,2008-08-20,6.710000038146973
+708142,CSX,2008-08-21,6.884444236755371
+708143,CSX,2008-08-22,7.081110954284668
+708144,CSX,2008-08-25,7.033332824707031
+708145,CSX,2008-08-26,7.043333053588867
+708146,CSX,2008-08-27,7.074443817138672
+708147,CSX,2008-08-28,7.196667194366455
+708148,CSX,2008-08-29,7.186666965484619
+708149,CSX,2008-09-02,6.921111106872559
+708150,CSX,2008-09-03,6.684443950653076
+708151,CSX,2008-09-04,6.4422221183776855
+708152,CSX,2008-09-05,6.412221908569336
+708153,CSX,2008-09-08,6.487778186798096
+708154,CSX,2008-09-09,5.991110801696777
+708155,CSX,2008-09-10,6.0944437980651855
+708156,CSX,2008-09-11,6.744443893432617
+708157,CSX,2008-09-12,6.845555782318115
+708158,CSX,2008-09-15,6.49666690826416
+708159,CSX,2008-09-16,6.340000152587891
+708160,CSX,2008-09-17,5.888888835906982
+708161,CSX,2008-09-18,6.289999961853027
+708162,CSX,2008-09-19,6.5966668128967285
+708163,CSX,2008-09-22,6.254444122314453
+708164,CSX,2008-09-23,6.322222232818604
+708165,CSX,2008-09-24,6.1644439697265625
+708166,CSX,2008-09-25,6.277778148651123
+708167,CSX,2008-09-26,6.2655558586120605
+708168,CSX,2008-09-29,6.02666711807251
+708169,CSX,2008-09-30,6.063333034515381
+708170,CSX,2008-10-01,5.8955559730529785
+708171,CSX,2008-10-02,5.245555877685547
+708172,CSX,2008-10-03,5.300000190734863
+708173,CSX,2008-10-06,5.302221775054932
+708174,CSX,2008-10-07,5.108889102935791
+708175,CSX,2008-10-08,5.174444198608398
+708176,CSX,2008-10-09,4.986667156219482
+708177,CSX,2008-10-10,4.812222003936768
+708178,CSX,2008-10-13,5.541110992431641
+708179,CSX,2008-10-14,5.348888874053955
+708180,CSX,2008-10-15,4.761110782623291
+708181,CSX,2008-10-16,4.913332939147949
+708182,CSX,2008-10-17,4.814444065093994
+708183,CSX,2008-10-20,5.063333034515381
+708184,CSX,2008-10-21,5.007778167724609
+708185,CSX,2008-10-22,4.840000152587891
+708186,CSX,2008-10-23,4.860000133514404
+708187,CSX,2008-10-24,4.708889007568359
+708188,CSX,2008-10-27,4.517777919769287
+708189,CSX,2008-10-28,4.792222023010254
+708190,CSX,2008-10-29,4.815556049346924
+708191,CSX,2008-10-30,5.005556106567383
+708192,CSX,2008-10-31,5.079999923706055
+708193,CSX,2008-11-03,5.001111030578613
+708194,CSX,2008-11-04,5.211111068725586
+708195,CSX,2008-11-05,4.945556163787842
+708196,CSX,2008-11-06,4.739999771118164
+708197,CSX,2008-11-07,4.752222061157227
+708198,CSX,2008-11-10,4.815556049346924
+708199,CSX,2008-11-11,4.869999885559082
+708200,CSX,2008-11-12,4.615555763244629
+708201,CSX,2008-11-13,4.70444393157959
+708202,CSX,2008-11-14,4.313333034515381
+708203,CSX,2008-11-17,4.175556182861328
+708204,CSX,2008-11-18,4.0
+708205,CSX,2008-11-19,3.640000104904175
+708206,CSX,2008-11-20,3.5299999713897705
+708207,CSX,2008-11-21,3.744443893432617
+708208,CSX,2008-11-24,3.882221937179565
+708209,CSX,2008-11-25,4.066667079925537
+708210,CSX,2008-11-26,4.165555953979492
+708211,CSX,2008-11-28,4.137777805328369
+708212,CSX,2008-12-01,3.754443883895874
+708213,CSX,2008-12-02,3.781111001968384
+708214,CSX,2008-12-03,3.837778091430664
+708215,CSX,2008-12-04,3.69333291053772
+708216,CSX,2008-12-05,3.794444084167481
+708217,CSX,2008-12-08,4.077777862548828
+708218,CSX,2008-12-09,3.788888931274414
+708219,CSX,2008-12-10,3.956666946411133
+708220,CSX,2008-12-11,3.79555606842041
+708221,CSX,2008-12-12,3.538888931274414
+708222,CSX,2008-12-15,3.4866669178009038
+708223,CSX,2008-12-16,3.77222204208374
+708224,CSX,2008-12-17,3.9222218990325928
+708225,CSX,2008-12-18,3.6888890266418457
+708226,CSX,2008-12-19,3.51111102104187
+708227,CSX,2008-12-22,3.516666889190674
+708228,CSX,2008-12-23,3.468888998031616
+708229,CSX,2008-12-24,3.478888988494873
+708230,CSX,2008-12-26,3.5
+708231,CSX,2008-12-29,3.3922219276428223
+708232,CSX,2008-12-30,3.504443883895874
+708233,CSX,2008-12-31,3.6077780723571777
+708234,CSX,2009-01-02,3.846667051315308
+708235,CSX,2009-01-05,3.9266669750213614
+708236,CSX,2009-01-06,4.076666831970215
+708237,CSX,2009-01-07,3.8611109256744394
+708238,CSX,2009-01-08,3.9144439697265625
+708239,CSX,2009-01-09,3.8355560302734375
+708240,CSX,2009-01-12,3.5799999237060547
+708241,CSX,2009-01-13,3.51555609703064
+708242,CSX,2009-01-14,3.3444440364837646
+708243,CSX,2009-01-15,3.353332996368408
+708244,CSX,2009-01-16,3.314444065093994
+708245,CSX,2009-01-20,3.097778081893921
+708246,CSX,2009-01-21,3.232222080230713
+708247,CSX,2009-01-22,3.2233328819274902
+708248,CSX,2009-01-23,3.20444393157959
+708249,CSX,2009-01-26,3.1544439792633057
+708250,CSX,2009-01-27,3.29555606842041
+708251,CSX,2009-01-28,3.4455559253692627
+708252,CSX,2009-01-29,3.301110982894897
+708253,CSX,2009-01-30,3.217777967453003
+708254,CSX,2009-02-02,3.203332901000977
+708255,CSX,2009-02-03,3.346667051315308
+708256,CSX,2009-02-04,3.3711109161376958
+708257,CSX,2009-02-05,3.4377779960632324
+708258,CSX,2009-02-06,3.6422219276428223
+708259,CSX,2009-02-09,3.6422219276428223
+708260,CSX,2009-02-10,3.412221908569336
+708261,CSX,2009-02-11,3.3566670417785645
+708262,CSX,2009-02-12,3.2577779293060303
+708263,CSX,2009-02-13,3.24666690826416
+708264,CSX,2009-02-17,3.053333044052124
+708265,CSX,2009-02-18,3.0944440364837646
+708266,CSX,2009-02-19,2.9222218990325928
+708267,CSX,2009-02-20,2.956666946411133
+708268,CSX,2009-02-23,2.774444103240967
+708269,CSX,2009-02-24,2.970000028610229
+708270,CSX,2009-02-25,2.819999933242798
+708271,CSX,2009-02-26,2.7755560874938965
+708272,CSX,2009-02-27,2.7422220706939697
+708273,CSX,2009-03-02,2.539999961853028
+708274,CSX,2009-03-03,2.5366671085357666
+708275,CSX,2009-03-04,2.613332986831665
+708276,CSX,2009-03-05,2.493333101272583
+708277,CSX,2009-03-06,2.3988890647888184
+708278,CSX,2009-03-09,2.3222219944000244
+708279,CSX,2009-03-10,2.4744439125061035
+708280,CSX,2009-03-11,2.5
+708281,CSX,2009-03-12,2.592221975326538
+708282,CSX,2009-03-13,2.5788888931274414
+708283,CSX,2009-03-16,2.7377779483795166
+708284,CSX,2009-03-17,2.7866671085357666
+708285,CSX,2009-03-18,2.7911109924316406
+708286,CSX,2009-03-19,2.793333053588867
+708287,CSX,2009-03-20,2.69333291053772
+708288,CSX,2009-03-23,3.0199999809265137
+708289,CSX,2009-03-24,2.9922220706939697
+708290,CSX,2009-03-25,2.8666670322418213
+708291,CSX,2009-03-26,3.105556011199951
+708292,CSX,2009-03-27,3.04555606842041
+708293,CSX,2009-03-30,2.847778081893921
+708294,CSX,2009-03-31,2.8722219467163086
+708295,CSX,2009-04-01,2.950000047683716
+708296,CSX,2009-04-02,3.23888897895813
+708297,CSX,2009-04-03,3.27222204208374
+708298,CSX,2009-04-06,3.1888890266418457
+708299,CSX,2009-04-07,3.0899999141693115
+708300,CSX,2009-04-08,3.1766669750213623
+708301,CSX,2009-04-09,3.305556058883667
+708302,CSX,2009-04-13,3.2100000381469727
+708303,CSX,2009-04-14,3.1544439792633057
+708304,CSX,2009-04-15,3.3988890647888184
+708305,CSX,2009-04-16,3.4388890266418457
+708306,CSX,2009-04-17,3.4866669178009038
+708307,CSX,2009-04-20,3.2166669368743896
+708308,CSX,2009-04-21,3.24666690826416
+708309,CSX,2009-04-22,3.2055559158325195
+708310,CSX,2009-04-23,3.4111111164093018
+708311,CSX,2009-04-24,3.4411110877990723
+708312,CSX,2009-04-27,3.277777910232544
+708313,CSX,2009-04-28,3.1722218990325928
+708314,CSX,2009-04-29,3.308888912200928
+708315,CSX,2009-04-30,3.287777900695801
+708316,CSX,2009-05-01,3.396667003631592
+708317,CSX,2009-05-04,3.566667079925537
+708318,CSX,2009-05-05,3.475555896759033
+708319,CSX,2009-05-06,3.482222080230713
+708320,CSX,2009-05-07,3.363332986831665
+708321,CSX,2009-05-08,3.446666955947876
+708322,CSX,2009-05-11,3.1811110973358154
+708323,CSX,2009-05-12,3.1111109256744385
+708324,CSX,2009-05-13,3.004443883895874
+708325,CSX,2009-05-14,2.995556116104126
+708326,CSX,2009-05-15,3.074444055557251
+708327,CSX,2009-05-18,3.184443950653076
+708328,CSX,2009-05-19,3.184443950653076
+708329,CSX,2009-05-20,3.2622220516204834
+708330,CSX,2009-05-21,3.123332977294922
+708331,CSX,2009-05-22,3.1288890838623047
+708332,CSX,2009-05-26,3.316667079925537
+708333,CSX,2009-05-27,3.196666955947876
+708334,CSX,2009-05-28,3.267777919769287
+708335,CSX,2009-05-29,3.528888940811157
+708336,CSX,2009-06-01,3.745556116104126
+708337,CSX,2009-06-02,3.809999942779541
+708338,CSX,2009-06-03,3.641110897064209
+708339,CSX,2009-06-04,3.7833330631256095
+708340,CSX,2009-06-05,3.771111011505127
+708341,CSX,2009-06-08,3.836667060852051
+708342,CSX,2009-06-09,3.918889045715332
+708343,CSX,2009-06-10,3.880000114440918
+708344,CSX,2009-06-11,3.873332977294922
+708345,CSX,2009-06-12,4.0577778816223145
+708346,CSX,2009-06-15,3.796667098999024
+708347,CSX,2009-06-16,3.822221994400024
+708348,CSX,2009-06-17,3.7577779293060303
+708349,CSX,2009-06-18,3.76444411277771
+708350,CSX,2009-06-19,3.839999914169312
+708351,CSX,2009-06-22,3.5677781105041504
+708352,CSX,2009-06-23,3.625555992126465
+708353,CSX,2009-06-24,3.697777986526489
+708354,CSX,2009-06-25,3.917778015136719
+708355,CSX,2009-06-26,4.02222204208374
+708356,CSX,2009-06-29,3.862221956253052
+708357,CSX,2009-06-30,3.847778081893921
+708358,CSX,2009-07-01,3.847778081893921
+708359,CSX,2009-07-02,3.691111087799072
+708360,CSX,2009-07-06,3.615556001663208
+708361,CSX,2009-07-07,3.472222089767456
+708362,CSX,2009-07-08,3.493333101272583
+708363,CSX,2009-07-09,3.537777900695801
+708364,CSX,2009-07-10,3.558888912200928
+708365,CSX,2009-07-13,3.615556001663208
+708366,CSX,2009-07-14,3.866667032241821
+708367,CSX,2009-07-15,4.105556011199951
+708368,CSX,2009-07-16,4.119999885559082
+708369,CSX,2009-07-17,4.207777976989746
+708370,CSX,2009-07-20,4.326666831970215
+708371,CSX,2009-07-21,4.331110954284668
+708372,CSX,2009-07-22,4.387777805328369
+708373,CSX,2009-07-23,4.537777900695801
+708374,CSX,2009-07-24,4.524444103240967
+708375,CSX,2009-07-27,4.546667098999023
+708376,CSX,2009-07-28,4.409999847412109
+708377,CSX,2009-07-29,4.418889045715332
+708378,CSX,2009-07-30,4.49666690826416
+708379,CSX,2009-07-31,4.457777976989746
+708380,CSX,2009-08-03,4.6644439697265625
+708381,CSX,2009-08-04,4.661110877990723
+708382,CSX,2009-08-05,4.586667060852051
+708383,CSX,2009-08-06,4.564444065093994
+708384,CSX,2009-08-07,4.925556182861328
+708385,CSX,2009-08-10,4.81777811050415
+708386,CSX,2009-08-11,4.907777786254883
+708387,CSX,2009-08-12,4.9144439697265625
+708388,CSX,2009-08-13,4.982222080230713
+708389,CSX,2009-08-14,4.953332901000977
+708390,CSX,2009-08-17,4.763332843780518
+708391,CSX,2009-08-18,4.825555801391602
+708392,CSX,2009-08-19,4.796667098999023
+708393,CSX,2009-08-20,4.913332939147949
+708394,CSX,2009-08-21,5.006667137145996
+708395,CSX,2009-08-24,4.944444179534912
+708396,CSX,2009-08-25,4.937777996063232
+708397,CSX,2009-08-26,4.783332824707031
+708398,CSX,2009-08-27,4.828888893127441
+708399,CSX,2009-08-28,4.858889102935791
+708400,CSX,2009-08-31,4.722221851348877
+708401,CSX,2009-09-01,4.659999847412109
+708402,CSX,2009-09-02,4.636666774749756
+708403,CSX,2009-09-03,4.935555934906006
+708404,CSX,2009-09-04,5.032221794128418
+708405,CSX,2009-09-08,5.06777811050415
+708406,CSX,2009-09-09,5.214444160461426
+708407,CSX,2009-09-10,5.352221965789795
+708408,CSX,2009-09-11,5.214444160461426
+708409,CSX,2009-09-14,5.2311110496521
+708410,CSX,2009-09-15,5.199999809265137
+708411,CSX,2009-09-16,5.090000152587891
+708412,CSX,2009-09-17,5.013332843780518
+708413,CSX,2009-09-18,5.028889179229736
+708414,CSX,2009-09-21,5.051111221313477
+708415,CSX,2009-09-22,5.0944437980651855
+708416,CSX,2009-09-23,4.9633331298828125
+708417,CSX,2009-09-24,4.912221908569336
+708418,CSX,2009-09-25,4.757778167724609
+708419,CSX,2009-09-28,4.862222194671631
+708420,CSX,2009-09-29,4.785555839538574
+708421,CSX,2009-09-30,4.651111125946045
+708422,CSX,2009-10-01,4.641110897064209
+708423,CSX,2009-10-02,4.627778053283691
+708424,CSX,2009-10-05,4.733333110809326
+708425,CSX,2009-10-06,4.74666690826416
+708426,CSX,2009-10-07,4.755556106567383
+708427,CSX,2009-10-08,4.903333187103272
+708428,CSX,2009-10-09,4.940000057220459
+708429,CSX,2009-10-12,4.989999771118164
+708430,CSX,2009-10-13,4.920000076293945
+708431,CSX,2009-10-14,5.228888988494873
+708432,CSX,2009-10-15,5.183332920074463
+708433,CSX,2009-10-16,5.196667194366455
+708434,CSX,2009-10-19,5.20444393157959
+708435,CSX,2009-10-20,5.162221908569336
+708436,CSX,2009-10-21,5.051111221313477
+708437,CSX,2009-10-22,5.107778072357178
+708438,CSX,2009-10-23,4.813333034515381
+708439,CSX,2009-10-26,4.836667060852051
+708440,CSX,2009-10-27,4.728888988494873
+708441,CSX,2009-10-28,4.662221908569336
+708442,CSX,2009-10-29,4.800000190734863
+708443,CSX,2009-10-30,4.686666965484619
+708444,CSX,2009-11-02,4.760000228881836
+708445,CSX,2009-11-03,5.107778072357178
+708446,CSX,2009-11-04,5.052221775054932
+708447,CSX,2009-11-05,5.210000038146973
+708448,CSX,2009-11-06,5.29888916015625
+708449,CSX,2009-11-09,5.384444236755371
+708450,CSX,2009-11-10,5.305555820465088
+708451,CSX,2009-11-11,5.357778072357178
+708452,CSX,2009-11-12,5.366666793823242
+708453,CSX,2009-11-13,5.438889026641846
+708454,CSX,2009-11-16,5.511110782623291
+708455,CSX,2009-11-17,5.5577778816223145
+708456,CSX,2009-11-18,5.555555820465088
+708457,CSX,2009-11-19,5.460000038146973
+708458,CSX,2009-11-20,5.402222156524658
+708459,CSX,2009-11-23,5.408888816833496
+708460,CSX,2009-11-24,5.333333015441895
+708461,CSX,2009-11-25,5.355556011199951
+708462,CSX,2009-11-27,5.281110763549805
+708463,CSX,2009-11-30,5.2755560874938965
+708464,CSX,2009-12-01,5.424444198608398
+708465,CSX,2009-12-02,5.4277777671813965
+708466,CSX,2009-12-03,5.361111164093018
+708467,CSX,2009-12-04,5.570000171661377
+708468,CSX,2009-12-07,5.45444393157959
+708469,CSX,2009-12-08,5.28000020980835
+708470,CSX,2009-12-09,5.27222204208374
+708471,CSX,2009-12-10,5.418889045715332
+708472,CSX,2009-12-11,5.437777996063232
+708473,CSX,2009-12-14,5.48444414138794
+708474,CSX,2009-12-15,5.511110782623291
+708475,CSX,2009-12-16,5.535555839538574
+708476,CSX,2009-12-17,5.384444236755371
+708477,CSX,2009-12-18,5.385556221008301
+708478,CSX,2009-12-21,5.4633331298828125
+708479,CSX,2009-12-22,5.497777938842773
+708480,CSX,2009-12-23,5.550000190734863
+708481,CSX,2009-12-24,5.599999904632568
+708482,CSX,2009-12-28,5.508889198303223
+708483,CSX,2009-12-29,5.462222099304199
+708484,CSX,2009-12-30,5.457777976989746
+708485,CSX,2009-12-31,5.387777805328369
+708486,CSX,2010-01-04,5.42888879776001
+708487,CSX,2010-01-05,5.572222232818604
+708488,CSX,2010-01-06,5.590000152587891
+708489,CSX,2010-01-07,5.551111221313477
+708490,CSX,2010-01-08,5.820000171661377
+708491,CSX,2010-01-11,5.762221813201904
+708492,CSX,2010-01-12,5.634444236755371
+708493,CSX,2010-01-13,5.668889045715332
+708494,CSX,2010-01-14,5.616666793823242
+708495,CSX,2010-01-15,5.559999942779541
+708496,CSX,2010-01-19,5.612222194671631
+708497,CSX,2010-01-20,5.261110782623291
+708498,CSX,2010-01-21,5.039999961853027
+708499,CSX,2010-01-22,4.902222156524658
+708500,CSX,2010-01-25,4.994443893432617
+708501,CSX,2010-01-26,5.033332824707031
+708502,CSX,2010-01-27,5.059999942779541
+708503,CSX,2010-01-28,4.853332996368408
+708504,CSX,2010-01-29,4.762221813201904
+708505,CSX,2010-02-01,4.869999885559082
+708506,CSX,2010-02-02,4.9422221183776855
+708507,CSX,2010-02-03,4.889999866485596
+708508,CSX,2010-02-04,4.703332901000977
+708509,CSX,2010-02-05,4.7688889503479
+708510,CSX,2010-02-08,4.72333288192749
+708511,CSX,2010-02-09,4.786666870117188
+708512,CSX,2010-02-10,4.786666870117188
+708513,CSX,2010-02-11,5.006667137145996
+708514,CSX,2010-02-12,4.988889217376709
+708515,CSX,2010-02-16,5.123332977294922
+708516,CSX,2010-02-17,5.123332977294922
+708517,CSX,2010-02-18,5.155556201934815
+708518,CSX,2010-02-19,5.196667194366455
+708519,CSX,2010-02-22,5.202221870422363
+708520,CSX,2010-02-23,5.222221851348877
+708521,CSX,2010-02-24,5.25333309173584
+708522,CSX,2010-02-25,5.281110763549805
+708523,CSX,2010-02-26,5.2733330726623535
+708524,CSX,2010-03-01,5.368888854980469
+708525,CSX,2010-03-02,5.385556221008301
+708526,CSX,2010-03-03,5.331110954284668
+708527,CSX,2010-03-04,5.340000152587891
+708528,CSX,2010-03-05,5.441111087799072
+708529,CSX,2010-03-08,5.447778224945068
+708530,CSX,2010-03-09,5.502222061157227
+708531,CSX,2010-03-10,5.543333053588867
+708532,CSX,2010-03-11,5.631111145019531
+708533,CSX,2010-03-12,5.6644439697265625
+708534,CSX,2010-03-15,5.679999828338623
+708535,CSX,2010-03-16,5.726666927337647
+708536,CSX,2010-03-17,5.6922221183776855
+708537,CSX,2010-03-18,5.761110782623291
+708538,CSX,2010-03-19,5.72333288192749
+708539,CSX,2010-03-22,5.755556106567383
+708540,CSX,2010-03-23,5.75
+708541,CSX,2010-03-24,5.6777777671813965
+708542,CSX,2010-03-25,5.686666965484619
+708543,CSX,2010-03-26,5.665555953979492
+708544,CSX,2010-03-29,5.72333288192749
+708545,CSX,2010-03-30,5.703332901000977
+708546,CSX,2010-03-31,5.655556201934815
+708547,CSX,2010-04-01,5.800000190734863
+708548,CSX,2010-04-05,5.845555782318115
+708549,CSX,2010-04-06,5.828888893127441
+708550,CSX,2010-04-07,5.7688889503479
+708551,CSX,2010-04-08,5.886666774749756
+708552,CSX,2010-04-09,5.884444236755371
+708553,CSX,2010-04-12,5.875555992126465
+708554,CSX,2010-04-13,5.920000076293945
+708555,CSX,2010-04-14,6.162221908569336
+708556,CSX,2010-04-15,6.138888835906982
+708557,CSX,2010-04-16,6.04888916015625
+708558,CSX,2010-04-19,6.02222204208374
+708559,CSX,2010-04-20,6.134444236755371
+708560,CSX,2010-04-21,6.165555953979492
+708561,CSX,2010-04-22,6.188889026641846
+708562,CSX,2010-04-23,6.313333034515381
+708563,CSX,2010-04-26,6.333333015441895
+708564,CSX,2010-04-27,6.191111087799072
+708565,CSX,2010-04-28,6.208889007568359
+708566,CSX,2010-04-29,6.364443778991699
+708567,CSX,2010-04-30,6.22777795791626
+708568,CSX,2010-05-03,6.388888835906982
+708569,CSX,2010-05-04,6.147778034210205
+708570,CSX,2010-05-05,5.980000019073486
+708571,CSX,2010-05-06,5.903333187103272
+708572,CSX,2010-05-07,5.852221965789795
+708573,CSX,2010-05-10,6.138888835906982
+708574,CSX,2010-05-11,6.175556182861328
+708575,CSX,2010-05-12,6.304443836212158
+708576,CSX,2010-05-13,6.216667175292969
+708577,CSX,2010-05-14,6.114443778991699
+708578,CSX,2010-05-17,6.074443817138672
+708579,CSX,2010-05-18,5.987778186798096
+708580,CSX,2010-05-19,5.902222156524658
+708581,CSX,2010-05-20,5.528889179229736
+708582,CSX,2010-05-21,5.676667213439941
+708583,CSX,2010-05-24,5.607778072357178
+708584,CSX,2010-05-25,5.608889102935791
+708585,CSX,2010-05-26,5.646667003631592
+708586,CSX,2010-05-27,5.8466668128967285
+708587,CSX,2010-05-28,5.805555820465088
+708588,CSX,2010-06-01,5.725555896759033
+708589,CSX,2010-06-02,5.944444179534912
+708590,CSX,2010-06-03,5.891110897064209
+708591,CSX,2010-06-04,5.5577778816223145
+708592,CSX,2010-06-07,5.406667232513428
+708593,CSX,2010-06-08,5.472221851348877
+708594,CSX,2010-06-09,5.465556144714356
+708595,CSX,2010-06-10,5.752222061157227
+708596,CSX,2010-06-11,5.7944440841674805
+708597,CSX,2010-06-14,5.763332843780518
+708598,CSX,2010-06-15,5.957777976989746
+708599,CSX,2010-06-16,5.968889236450195
+708600,CSX,2010-06-17,6.108889102935791
+708601,CSX,2010-06-18,6.105556011199951
+708602,CSX,2010-06-21,6.221110820770264
+708603,CSX,2010-06-22,5.9422221183776855
+708604,CSX,2010-06-23,5.929999828338623
+708605,CSX,2010-06-24,5.743332862854004
+708606,CSX,2010-06-25,5.805555820465088
+708607,CSX,2010-06-28,5.81777811050415
+708608,CSX,2010-06-29,5.550000190734863
+708609,CSX,2010-06-30,5.514443874359131
+708610,CSX,2010-07-01,5.458889007568359
+708611,CSX,2010-07-02,5.300000190734863
+708612,CSX,2010-07-06,5.2755560874938965
+708613,CSX,2010-07-07,5.478888988494873
+708614,CSX,2010-07-08,5.639999866485596
+708615,CSX,2010-07-09,5.751111030578613
+708616,CSX,2010-07-12,5.828888893127441
+708617,CSX,2010-07-13,5.74666690826416
+708618,CSX,2010-07-14,5.771111011505127
+708619,CSX,2010-07-15,5.78000020980835
+708620,CSX,2010-07-16,5.568889141082764
+708621,CSX,2010-07-19,5.532221794128418
+708622,CSX,2010-07-20,5.623332977294922
+708623,CSX,2010-07-21,5.5577778816223145
+708624,CSX,2010-07-22,5.74666690826416
+708625,CSX,2010-07-23,5.849999904632568
+708626,CSX,2010-07-26,5.98444414138794
+708627,CSX,2010-07-27,5.887777805328369
+708628,CSX,2010-07-28,5.8566670417785645
+708629,CSX,2010-07-29,5.833333015441895
+708630,CSX,2010-07-30,5.857778072357178
+708631,CSX,2010-08-02,5.986667156219482
+708632,CSX,2010-08-03,5.968889236450195
+708633,CSX,2010-08-04,6.0344438552856445
+708634,CSX,2010-08-05,6.065556049346924
+708635,CSX,2010-08-06,5.933332920074463
+708636,CSX,2010-08-09,5.985556125640869
+708637,CSX,2010-08-10,5.9277777671813965
+708638,CSX,2010-08-11,5.672222137451172
+708639,CSX,2010-08-12,5.635556221008301
+708640,CSX,2010-08-13,5.598888874053955
+708641,CSX,2010-08-16,5.586667060852051
+708642,CSX,2010-08-17,5.695556163787842
+708643,CSX,2010-08-18,5.745555877685547
+708644,CSX,2010-08-19,5.587778091430664
+708645,CSX,2010-08-20,5.532221794128418
+708646,CSX,2010-08-23,5.404444217681885
+708647,CSX,2010-08-24,5.27222204208374
+708648,CSX,2010-08-25,5.311110973358154
+708649,CSX,2010-08-26,5.384444236755371
+708650,CSX,2010-08-27,5.532221794128418
+708651,CSX,2010-08-30,5.456666946411133
+708652,CSX,2010-08-31,5.543333053588867
+708653,CSX,2010-09-01,5.77222204208374
+708654,CSX,2010-09-02,5.873332977294922
+708655,CSX,2010-09-03,5.9633331298828125
+708656,CSX,2010-09-07,5.941111087799072
+708657,CSX,2010-09-08,6.072222232818604
+708658,CSX,2010-09-09,5.99666690826416
+708659,CSX,2010-09-10,6.079999923706055
+708660,CSX,2010-09-13,6.119999885559082
+708661,CSX,2010-09-14,6.124444007873535
+708662,CSX,2010-09-15,6.165555953979492
+708663,CSX,2010-09-16,6.084444046020508
+708664,CSX,2010-09-17,6.099999904632568
+708665,CSX,2010-09-20,6.139999866485596
+708666,CSX,2010-09-21,6.22777795791626
+708667,CSX,2010-09-22,6.155556201934815
+708668,CSX,2010-09-23,6.043333053588867
+708669,CSX,2010-09-24,6.237778186798096
+708670,CSX,2010-09-27,6.20444393157959
+708671,CSX,2010-09-28,6.203332901000977
+708672,CSX,2010-09-29,6.184443950653076
+708673,CSX,2010-09-30,6.146667003631592
+708674,CSX,2010-10-01,6.128889083862305
+708675,CSX,2010-10-04,6.050000190734863
+708676,CSX,2010-10-05,6.228888988494873
+708677,CSX,2010-10-06,6.312222003936768
+708678,CSX,2010-10-07,6.29888916015625
+708679,CSX,2010-10-08,6.387777805328369
+708680,CSX,2010-10-11,6.4633331298828125
+708681,CSX,2010-10-12,6.362222194671631
+708682,CSX,2010-10-13,6.628889083862305
+708683,CSX,2010-10-14,6.658888816833496
+708684,CSX,2010-10-15,6.615555763244629
+708685,CSX,2010-10-18,6.679999828338623
+708686,CSX,2010-10-19,6.574443817138672
+708687,CSX,2010-10-20,6.726666927337647
+708688,CSX,2010-10-21,6.732222080230713
+708689,CSX,2010-10-22,6.797778129577637
+708690,CSX,2010-10-25,6.804443836212158
+708691,CSX,2010-10-26,6.806666851043701
+708692,CSX,2010-10-27,6.717778205871582
+708693,CSX,2010-10-28,6.72777795791626
+708694,CSX,2010-10-29,6.827777862548828
+708695,CSX,2010-11-01,6.852221965789795
+708696,CSX,2010-11-02,6.93222188949585
+708697,CSX,2010-11-03,6.978888988494873
+708698,CSX,2010-11-04,6.946667194366455
+708699,CSX,2010-11-05,6.866666793823242
+708700,CSX,2010-11-08,6.9144439697265625
+708701,CSX,2010-11-09,6.796667098999023
+708702,CSX,2010-11-10,6.8566670417785645
+708703,CSX,2010-11-11,6.777778148651123
+708704,CSX,2010-11-12,6.761110782623291
+708705,CSX,2010-11-15,6.82111120223999
+708706,CSX,2010-11-16,6.696667194366455
+708707,CSX,2010-11-17,6.73444414138794
+708708,CSX,2010-11-18,6.862222194671631
+708709,CSX,2010-11-19,6.937777996063232
+708710,CSX,2010-11-22,6.867777824401856
+708711,CSX,2010-11-23,6.687777996063232
+708712,CSX,2010-11-24,6.877778053283691
+708713,CSX,2010-11-26,6.852221965789795
+708714,CSX,2010-11-29,6.864443778991699
+708715,CSX,2010-11-30,6.756667137145996
+708716,CSX,2010-12-01,6.993332862854004
+708717,CSX,2010-12-02,7.114443778991699
+708718,CSX,2010-12-03,7.156667232513428
+708719,CSX,2010-12-06,7.111111164093018
+708720,CSX,2010-12-07,7.123332977294922
+708721,CSX,2010-12-08,7.012221813201904
+708722,CSX,2010-12-09,7.101110935211182
+708723,CSX,2010-12-10,7.122221946716309
+708724,CSX,2010-12-13,7.086667060852051
+708725,CSX,2010-12-14,7.068889141082764
+708726,CSX,2010-12-15,7.008889198303223
+708727,CSX,2010-12-16,7.105556011199951
+708728,CSX,2010-12-17,7.073332786560059
+708729,CSX,2010-12-20,7.031110763549805
+708730,CSX,2010-12-21,7.110000133514404
+708731,CSX,2010-12-22,7.108889102935791
+708732,CSX,2010-12-23,7.075555801391602
+708733,CSX,2010-12-27,7.134444236755371
+708734,CSX,2010-12-28,7.146667003631592
+708735,CSX,2010-12-29,7.151111125946045
+708736,CSX,2010-12-30,7.162221908569336
+708737,CSX,2010-12-31,7.17888879776001
+708738,CSX,2011-01-03,7.293333053588867
+708739,CSX,2011-01-04,7.267777919769287
+708740,CSX,2011-01-05,7.32111120223999
+708741,CSX,2011-01-06,7.358889102935791
+708742,CSX,2011-01-07,7.532221794128418
+708743,CSX,2011-01-10,7.553332805633545
+708744,CSX,2011-01-11,7.555555820465088
+708745,CSX,2011-01-12,7.633333206176758
+708746,CSX,2011-01-13,7.696667194366455
+708747,CSX,2011-01-14,7.690000057220459
+708748,CSX,2011-01-18,7.659999847412109
+708749,CSX,2011-01-19,7.590000152587891
+708750,CSX,2011-01-20,7.52666711807251
+708751,CSX,2011-01-21,7.5155558586120605
+708752,CSX,2011-01-24,7.5233330726623535
+708753,CSX,2011-01-25,7.805555820465088
+708754,CSX,2011-01-26,7.891110897064209
+708755,CSX,2011-01-27,7.880000114440918
+708756,CSX,2011-01-28,7.697778224945068
+708757,CSX,2011-01-31,7.8444437980651855
+708758,CSX,2011-02-01,7.985556125640869
+708759,CSX,2011-02-02,7.885556221008301
+708760,CSX,2011-02-03,7.722221851348877
+708761,CSX,2011-02-04,7.744443893432617
+708762,CSX,2011-02-07,7.855556011199951
+708763,CSX,2011-02-08,7.853332996368408
+708764,CSX,2011-02-09,7.887777805328369
+708765,CSX,2011-02-10,7.986667156219482
+708766,CSX,2011-02-11,8.137778282165527
+708767,CSX,2011-02-14,8.23888874053955
+708768,CSX,2011-02-15,8.237777709960938
+708769,CSX,2011-02-16,8.300000190734863
+708770,CSX,2011-02-17,8.323332786560059
+708771,CSX,2011-02-18,8.30666732788086
+708772,CSX,2011-02-22,8.103333473205566
+708773,CSX,2011-02-23,7.948888778686523
+708774,CSX,2011-02-24,7.987778186798096
+708775,CSX,2011-02-25,8.146666526794434
+708776,CSX,2011-02-28,8.29555606842041
+708777,CSX,2011-03-01,8.064443588256836
+708778,CSX,2011-03-02,8.199999809265137
+708779,CSX,2011-03-03,8.411110877990723
+708780,CSX,2011-03-04,8.328888893127441
+708781,CSX,2011-03-07,8.247777938842773
+708782,CSX,2011-03-08,8.40666675567627
+708783,CSX,2011-03-09,8.431111335754395
+708784,CSX,2011-03-10,8.285555839538574
+708785,CSX,2011-03-11,8.321110725402832
+708786,CSX,2011-03-14,8.268889427185059
+708787,CSX,2011-03-15,8.304444313049316
+708788,CSX,2011-03-16,8.19333267211914
+708789,CSX,2011-03-17,8.41333293914795
+708790,CSX,2011-03-18,8.468889236450195
+708791,CSX,2011-03-21,8.676667213439941
+708792,CSX,2011-03-22,8.707777976989746
+708793,CSX,2011-03-23,8.70555591583252
+708794,CSX,2011-03-24,8.773332595825195
+708795,CSX,2011-03-25,8.79555606842041
+708796,CSX,2011-03-28,8.8644437789917
+708797,CSX,2011-03-29,8.890000343322754
+708798,CSX,2011-03-30,8.618888854980469
+708799,CSX,2011-03-31,8.733332633972168
+708800,CSX,2011-04-01,8.821110725402832
+708801,CSX,2011-04-04,8.767778396606445
+708802,CSX,2011-04-05,8.627778053283691
+708803,CSX,2011-04-06,8.655555725097656
+708804,CSX,2011-04-07,8.65666675567627
+708805,CSX,2011-04-08,8.546667098999023
+708806,CSX,2011-04-11,8.467778205871582
+708807,CSX,2011-04-12,8.374444007873535
+708808,CSX,2011-04-13,8.456666946411133
+708809,CSX,2011-04-14,8.456666946411133
+708810,CSX,2011-04-15,8.517778396606445
+708811,CSX,2011-04-18,8.372221946716309
+708812,CSX,2011-04-19,8.448888778686523
+708813,CSX,2011-04-20,8.225556373596191
+708814,CSX,2011-04-21,8.29444408416748
+708815,CSX,2011-04-25,8.292222023010254
+708816,CSX,2011-04-26,8.513333320617676
+708817,CSX,2011-04-27,8.54888916015625
+708818,CSX,2011-04-28,8.678889274597168
+708819,CSX,2011-04-29,8.743332862854004
+708820,CSX,2011-05-02,8.739999771118164
+708821,CSX,2011-05-03,8.65999984741211
+708822,CSX,2011-05-04,8.54111099243164
+708823,CSX,2011-05-05,8.647777557373047
+708824,CSX,2011-05-06,8.733332633972168
+708825,CSX,2011-05-09,8.694443702697754
+708826,CSX,2011-05-10,8.792222023010254
+708827,CSX,2011-05-11,8.598889350891113
+708828,CSX,2011-05-12,8.554444313049316
+708829,CSX,2011-05-13,8.305556297302246
+708830,CSX,2011-05-16,8.268889427185059
+708831,CSX,2011-05-17,8.20111083984375
+708832,CSX,2011-05-18,8.382222175598145
+708833,CSX,2011-05-19,8.56222152709961
+708834,CSX,2011-05-20,8.600000381469727
+708835,CSX,2011-05-23,8.45888900756836
+708836,CSX,2011-05-24,8.407777786254883
+708837,CSX,2011-05-25,8.518889427185059
+708838,CSX,2011-05-26,8.582221984863281
+708839,CSX,2011-05-27,8.658888816833496
+708840,CSX,2011-05-31,8.811111450195312
+708841,CSX,2011-06-01,8.477778434753418
+708842,CSX,2011-06-02,8.585556030273438
+708843,CSX,2011-06-03,8.415555953979492
+708844,CSX,2011-06-06,8.300000190734863
+708845,CSX,2011-06-07,8.29888916015625
+708846,CSX,2011-06-08,8.222222328186035
+708847,CSX,2011-06-09,8.36111068725586
+708848,CSX,2011-06-10,8.164443969726562
+708849,CSX,2011-06-13,8.144444465637207
+708850,CSX,2011-06-14,8.274443626403809
+708851,CSX,2011-06-15,8.108888626098633
+708852,CSX,2011-06-16,8.100000381469727
+708853,CSX,2011-06-17,8.270000457763672
+708854,CSX,2011-06-20,8.369999885559082
+708855,CSX,2011-06-21,8.596667289733887
+708856,CSX,2011-06-22,8.516667366027832
+708857,CSX,2011-06-23,8.430000305175781
+708858,CSX,2011-06-24,8.329999923706055
+708859,CSX,2011-06-27,8.373332977294922
+708860,CSX,2011-06-28,8.50333309173584
+708861,CSX,2011-06-29,8.58666706085205
+708862,CSX,2011-06-30,8.739999771118164
+708863,CSX,2011-07-01,8.936667442321777
+708864,CSX,2011-07-05,8.833333015441895
+708865,CSX,2011-07-06,8.903332710266113
+708866,CSX,2011-07-07,9.00333309173584
+708867,CSX,2011-07-08,8.873332977294922
+708868,CSX,2011-07-11,8.653332710266113
+708869,CSX,2011-07-12,8.569999694824219
+708870,CSX,2011-07-13,8.619999885559082
+708871,CSX,2011-07-14,8.416666984558105
+708872,CSX,2011-07-15,8.4399995803833
+708873,CSX,2011-07-18,8.396666526794434
+708874,CSX,2011-07-19,8.493332862854004
+708875,CSX,2011-07-20,8.350000381469727
+708876,CSX,2011-07-21,8.49666690826416
+708877,CSX,2011-07-22,8.460000038146973
+708878,CSX,2011-07-25,8.486666679382324
+708879,CSX,2011-07-26,8.350000381469727
+708880,CSX,2011-07-27,8.226667404174805
+708881,CSX,2011-07-28,8.243332862854004
+708882,CSX,2011-07-29,8.1899995803833
+708883,CSX,2011-08-01,8.233332633972168
+708884,CSX,2011-08-02,7.823332786560059
+708885,CSX,2011-08-03,7.873332977294922
+708886,CSX,2011-08-04,7.343332767486572
+708887,CSX,2011-08-05,7.323332786560059
+708888,CSX,2011-08-08,6.863333225250244
+708889,CSX,2011-08-09,7.360000133514404
+708890,CSX,2011-08-10,7.179999828338623
+708891,CSX,2011-08-11,7.433332920074463
+708892,CSX,2011-08-12,7.533332824707031
+708893,CSX,2011-08-15,7.659999847412109
+708894,CSX,2011-08-16,7.46999979019165
+708895,CSX,2011-08-17,7.519999980926514
+708896,CSX,2011-08-18,7.059999942779541
+708897,CSX,2011-08-19,6.800000190734863
+708898,CSX,2011-08-22,6.730000019073486
+708899,CSX,2011-08-23,6.833333015441895
+708900,CSX,2011-08-24,7.0
+708901,CSX,2011-08-25,6.96999979019165
+708902,CSX,2011-08-26,7.150000095367432
+708903,CSX,2011-08-29,7.266666889190674
+708904,CSX,2011-08-30,7.296667098999023
+708905,CSX,2011-08-31,7.313333034515381
+708906,CSX,2011-09-01,7.176667213439941
+708907,CSX,2011-09-02,6.853332996368408
+708908,CSX,2011-09-06,6.786666870117188
+708909,CSX,2011-09-07,6.940000057220459
+708910,CSX,2011-09-08,6.733333110809326
+708911,CSX,2011-09-09,6.52666711807251
+708912,CSX,2011-09-12,6.50333309173584
+708913,CSX,2011-09-13,6.739999771118164
+708914,CSX,2011-09-14,6.866666793823242
+708915,CSX,2011-09-15,7.013332843780518
+708916,CSX,2011-09-16,7.143332958221436
+708917,CSX,2011-09-19,6.836667060852051
+708918,CSX,2011-09-20,6.743332862854004
+708919,CSX,2011-09-21,6.196667194366455
+708920,CSX,2011-09-22,6.203332901000977
+708921,CSX,2011-09-23,6.4166669845581055
+708922,CSX,2011-09-26,6.349999904632568
+708923,CSX,2011-09-27,6.52666711807251
+708924,CSX,2011-09-28,6.300000190734863
+708925,CSX,2011-09-29,6.52666711807251
+708926,CSX,2011-09-30,6.22333288192749
+708927,CSX,2011-10-03,6.130000114440918
+708928,CSX,2011-10-04,6.403333187103272
+708929,CSX,2011-10-05,6.543333053588867
+708930,CSX,2011-10-06,6.736667156219482
+708931,CSX,2011-10-07,6.696667194366455
+708932,CSX,2011-10-10,6.960000038146973
+708933,CSX,2011-10-11,6.949999809265137
+708934,CSX,2011-10-12,7.036666870117188
+708935,CSX,2011-10-13,6.923333168029785
+708936,CSX,2011-10-14,7.043333053588867
+708937,CSX,2011-10-17,6.796667098999023
+708938,CSX,2011-10-18,7.113333225250244
+708939,CSX,2011-10-19,7.016666889190674
+708940,CSX,2011-10-20,7.070000171661377
+708941,CSX,2011-10-21,7.2866668701171875
+708942,CSX,2011-10-24,7.2866668701171875
+708943,CSX,2011-10-25,7.056666851043701
+708944,CSX,2011-10-26,7.143332958221436
+708945,CSX,2011-10-27,7.563333034515381
+708946,CSX,2011-10-28,7.703332901000977
+708947,CSX,2011-10-31,7.403333187103271
+708948,CSX,2011-11-01,7.163332939147949
+708949,CSX,2011-11-02,7.2266669273376465
+708950,CSX,2011-11-03,7.283332824707031
+708951,CSX,2011-11-04,7.25333309173584
+708952,CSX,2011-11-07,7.306666851043701
+708953,CSX,2011-11-08,7.386666774749756
+708954,CSX,2011-11-09,7.056666851043701
+708955,CSX,2011-11-10,7.233333110809326
+708956,CSX,2011-11-11,7.49666690826416
+708957,CSX,2011-11-14,7.436666965484619
+708958,CSX,2011-11-15,7.449999809265137
+708959,CSX,2011-11-16,7.343332767486572
+708960,CSX,2011-11-17,7.150000095367432
+708961,CSX,2011-11-18,7.2133331298828125
+708962,CSX,2011-11-21,6.980000019073486
+708963,CSX,2011-11-22,6.980000019073486
+708964,CSX,2011-11-23,6.743332862854004
+708965,CSX,2011-11-25,6.6666669845581055
+708966,CSX,2011-11-28,6.893332958221436
+708967,CSX,2011-11-29,6.893332958221436
+708968,CSX,2011-11-30,7.236667156219482
+708969,CSX,2011-12-01,7.243332862854004
+708970,CSX,2011-12-02,7.216667175292969
+708971,CSX,2011-12-05,7.343332767486572
+708972,CSX,2011-12-06,7.27666711807251
+708973,CSX,2011-12-07,7.173333168029785
+708974,CSX,2011-12-08,7.013332843780518
+708975,CSX,2011-12-09,7.1066670417785645
+708976,CSX,2011-12-12,6.966667175292969
+708977,CSX,2011-12-13,6.809999942779541
+708978,CSX,2011-12-14,6.679999828338623
+708979,CSX,2011-12-15,6.659999847412109
+708980,CSX,2011-12-16,6.803332805633545
+708981,CSX,2011-12-19,6.74666690826416
+708982,CSX,2011-12-20,6.980000019073486
+708983,CSX,2011-12-21,7.006667137145996
+708984,CSX,2011-12-22,7.03000020980835
+708985,CSX,2011-12-23,7.113333225250244
+708986,CSX,2011-12-27,7.083333015441895
+708987,CSX,2011-12-28,6.953332901000977
+708988,CSX,2011-12-29,7.006667137145996
+708989,CSX,2011-12-30,7.019999980926514
+708990,CSX,2012-01-03,7.346666812896728
+708991,CSX,2012-01-04,7.553332805633545
+708992,CSX,2012-01-05,7.586667060852051
+708993,CSX,2012-01-06,7.563333034515381
+708994,CSX,2012-01-09,7.676667213439941
+708995,CSX,2012-01-10,7.843332767486572
+708996,CSX,2012-01-11,7.826666831970215
+708997,CSX,2012-01-12,7.8933329582214355
+708998,CSX,2012-01-13,7.646667003631592
+708999,CSX,2012-01-17,7.650000095367432
+709000,CSX,2012-01-18,7.619999885559082
+709001,CSX,2012-01-19,7.683332920074463
+709002,CSX,2012-01-20,7.606667041778564
+709003,CSX,2012-01-23,7.563333034515381
+709004,CSX,2012-01-24,7.283332824707031
+709005,CSX,2012-01-25,7.553332805633545
+709006,CSX,2012-01-26,7.659999847412109
+709007,CSX,2012-01-27,7.586667060852051
+709008,CSX,2012-01-30,7.556666851043701
+709009,CSX,2012-01-31,7.516666889190674
+709010,CSX,2012-02-01,7.550000190734863
+709011,CSX,2012-02-02,7.52666711807251
+709012,CSX,2012-02-03,7.72333288192749
+709013,CSX,2012-02-06,7.440000057220459
+709014,CSX,2012-02-07,7.383333206176758
+709015,CSX,2012-02-08,7.316667079925537
+709016,CSX,2012-02-09,7.426667213439941
+709017,CSX,2012-02-10,7.349999904632568
+709018,CSX,2012-02-13,7.313333034515381
+709019,CSX,2012-02-14,7.2733330726623535
+709020,CSX,2012-02-15,7.063333034515381
+709021,CSX,2012-02-16,7.173333168029785
+709022,CSX,2012-02-17,7.196667194366455
+709023,CSX,2012-02-21,7.050000190734863
+709024,CSX,2012-02-22,7.110000133514404
+709025,CSX,2012-02-23,7.230000019073486
+709026,CSX,2012-02-24,7.21999979019165
+709027,CSX,2012-02-27,7.28000020980835
+709028,CSX,2012-02-28,7.173333168029785
+709029,CSX,2012-02-29,7.00333309173584
+709030,CSX,2012-03-01,7.03000020980835
+709031,CSX,2012-03-02,6.920000076293945
+709032,CSX,2012-03-05,6.820000171661377
+709033,CSX,2012-03-06,6.71999979019165
+709034,CSX,2012-03-07,6.75
+709035,CSX,2012-03-08,6.9633331298828125
+709036,CSX,2012-03-09,6.966667175292969
+709037,CSX,2012-03-12,6.873332977294922
+709038,CSX,2012-03-13,6.936666965484619
+709039,CSX,2012-03-14,6.736667156219482
+709040,CSX,2012-03-15,7.306666851043701
+709041,CSX,2012-03-16,7.4166669845581055
+709042,CSX,2012-03-19,7.356667041778564
+709043,CSX,2012-03-20,7.243332862854004
+709044,CSX,2012-03-21,7.25333309173584
+709045,CSX,2012-03-22,7.006667137145996
+709046,CSX,2012-03-23,7.056666851043701
+709047,CSX,2012-03-26,7.183332920074463
+709048,CSX,2012-03-27,7.353332996368408
+709049,CSX,2012-03-28,7.173333168029785
+709050,CSX,2012-03-29,7.196667194366455
+709051,CSX,2012-03-30,7.173333168029785
+709052,CSX,2012-04-02,7.373332977294922
+709053,CSX,2012-04-03,7.383333206176758
+709054,CSX,2012-04-04,7.49666690826416
+709055,CSX,2012-04-05,7.440000057220459
+709056,CSX,2012-04-09,7.2266669273376465
+709057,CSX,2012-04-10,7.019999980926514
+709058,CSX,2012-04-11,7.103332996368408
+709059,CSX,2012-04-12,7.353332996368408
+709060,CSX,2012-04-13,7.306666851043701
+709061,CSX,2012-04-16,7.360000133514404
+709062,CSX,2012-04-17,7.480000019073486
+709063,CSX,2012-04-18,7.403333187103271
+709064,CSX,2012-04-19,7.186666965484619
+709065,CSX,2012-04-20,7.203332901000977
+709066,CSX,2012-04-23,7.163332939147949
+709067,CSX,2012-04-24,7.269999980926514
+709068,CSX,2012-04-25,7.386666774749756
+709069,CSX,2012-04-26,7.4633331298828125
+709070,CSX,2012-04-27,7.4633331298828125
+709071,CSX,2012-04-30,7.429999828338623
+709072,CSX,2012-05-01,7.559999942779541
+709073,CSX,2012-05-02,7.516666889190674
+709074,CSX,2012-05-03,7.486667156219482
+709075,CSX,2012-05-04,7.383333206176758
+709076,CSX,2012-05-07,7.329999923706055
+709077,CSX,2012-05-08,7.329999923706055
+709078,CSX,2012-05-09,7.21999979019165
+709079,CSX,2012-05-10,7.2266669273376465
+709080,CSX,2012-05-11,7.21999979019165
+709081,CSX,2012-05-14,7.179999828338623
+709082,CSX,2012-05-15,7.170000076293945
+709083,CSX,2012-05-16,7.173333168029785
+709084,CSX,2012-05-17,7.006667137145996
+709085,CSX,2012-05-18,6.926667213439941
+709086,CSX,2012-05-21,7.110000133514404
+709087,CSX,2012-05-22,7.043333053588867
+709088,CSX,2012-05-23,7.156667232513428
+709089,CSX,2012-05-24,7.116666793823242
+709090,CSX,2012-05-25,7.123332977294922
+709091,CSX,2012-05-29,7.133333206176758
+709092,CSX,2012-05-30,6.960000038146973
+709093,CSX,2012-05-31,6.9633331298828125
+709094,CSX,2012-06-01,6.7733330726623535
+709095,CSX,2012-06-04,6.78000020980835
+709096,CSX,2012-06-05,6.77666711807251
+709097,CSX,2012-06-06,6.9633331298828125
+709098,CSX,2012-06-07,6.99666690826416
+709099,CSX,2012-06-08,7.02666711807251
+709100,CSX,2012-06-11,6.993332862854004
+709101,CSX,2012-06-12,7.256667137145996
+709102,CSX,2012-06-13,7.24666690826416
+709103,CSX,2012-06-14,7.309999942779541
+709104,CSX,2012-06-15,7.433332920074463
+709105,CSX,2012-06-18,7.563333034515381
+709106,CSX,2012-06-19,7.550000190734863
+709107,CSX,2012-06-20,7.489999771118164
+709108,CSX,2012-06-21,7.366666793823242
+709109,CSX,2012-06-22,7.210000038146973
+709110,CSX,2012-06-25,7.099999904632568
+709111,CSX,2012-06-26,7.143332958221436
+709112,CSX,2012-06-27,7.28000020980835
+709113,CSX,2012-06-28,7.293333053588867
+709114,CSX,2012-06-29,7.453332901000977
+709115,CSX,2012-07-02,7.3933329582214355
+709116,CSX,2012-07-03,7.406667232513428
+709117,CSX,2012-07-05,7.423333168029785
+709118,CSX,2012-07-06,7.46999979019165
+709119,CSX,2012-07-09,7.466667175292969
+709120,CSX,2012-07-10,7.406667232513428
+709121,CSX,2012-07-11,7.4166669845581055
+709122,CSX,2012-07-12,7.373332977294922
+709123,CSX,2012-07-13,7.553332805633545
+709124,CSX,2012-07-16,7.53000020980835
+709125,CSX,2012-07-17,7.596666812896728
+709126,CSX,2012-07-18,7.543333053588867
+709127,CSX,2012-07-19,7.593332767486572
+709128,CSX,2012-07-20,7.456666946411133
+709129,CSX,2012-07-23,7.296667098999023
+709130,CSX,2012-07-24,7.216667175292969
+709131,CSX,2012-07-25,7.27666711807251
+709132,CSX,2012-07-26,7.4166669845581055
+709133,CSX,2012-07-27,7.616666793823242
+709134,CSX,2012-07-30,7.630000114440918
+709135,CSX,2012-07-31,7.646667003631592
+709136,CSX,2012-08-01,7.50333309173584
+709137,CSX,2012-08-02,7.533332824707031
+709138,CSX,2012-08-03,7.703332901000977
+709139,CSX,2012-08-06,7.636666774749756
+709140,CSX,2012-08-07,7.613333225250244
+709141,CSX,2012-08-08,7.603332996368408
+709142,CSX,2012-08-09,7.550000190734863
+709143,CSX,2012-08-10,7.659999847412109
+709144,CSX,2012-08-13,7.626667022705078
+709145,CSX,2012-08-14,7.653333187103271
+709146,CSX,2012-08-15,7.6666669845581055
+709147,CSX,2012-08-16,7.730000019073486
+709148,CSX,2012-08-17,7.796667098999023
+709149,CSX,2012-08-20,7.796667098999023
+709150,CSX,2012-08-21,7.75333309173584
+709151,CSX,2012-08-22,7.739999771118164
+709152,CSX,2012-08-23,7.613333225250244
+709153,CSX,2012-08-24,7.663332939147949
+709154,CSX,2012-08-27,7.593332767486572
+709155,CSX,2012-08-28,7.566667079925537
+709156,CSX,2012-08-29,7.533332824707031
+709157,CSX,2012-08-30,7.46999979019165
+709158,CSX,2012-08-31,7.486667156219482
+709159,CSX,2012-09-04,7.243332862854004
+709160,CSX,2012-09-05,7.133333206176758
+709161,CSX,2012-09-06,7.353332996368408
+709162,CSX,2012-09-07,7.436666965484619
+709163,CSX,2012-09-10,7.426667213439941
+709164,CSX,2012-09-11,7.553332805633545
+709165,CSX,2012-09-12,7.613333225250244
+709166,CSX,2012-09-13,7.679999828338623
+709167,CSX,2012-09-14,7.71999979019165
+709168,CSX,2012-09-17,7.75333309173584
+709169,CSX,2012-09-18,7.670000076293945
+709170,CSX,2012-09-19,7.596666812896728
+709171,CSX,2012-09-20,7.163332939147949
+709172,CSX,2012-09-21,7.043333053588867
+709173,CSX,2012-09-24,7.119999885559082
+709174,CSX,2012-09-25,7.056666851043701
+709175,CSX,2012-09-26,7.0
+709176,CSX,2012-09-27,7.036666870117188
+709177,CSX,2012-09-28,6.9166669845581055
+709178,CSX,2012-10-01,6.936666965484619
+709179,CSX,2012-10-02,6.900000095367432
+709180,CSX,2012-10-03,7.059999942779541
+709181,CSX,2012-10-04,7.0966668128967285
+709182,CSX,2012-10-05,7.139999866485596
+709183,CSX,2012-10-08,7.203332901000977
+709184,CSX,2012-10-09,7.070000171661377
+709185,CSX,2012-10-10,7.03000020980835
+709186,CSX,2012-10-11,7.053332805633545
+709187,CSX,2012-10-12,7.103332996368408
+709188,CSX,2012-10-15,7.150000095367432
+709189,CSX,2012-10-16,7.210000038146973
+709190,CSX,2012-10-17,7.063333034515381
+709191,CSX,2012-10-18,7.119999885559082
+709192,CSX,2012-10-19,7.033332824707031
+709193,CSX,2012-10-22,7.0966668128967285
+709194,CSX,2012-10-23,7.103332996368408
+709195,CSX,2012-10-24,6.863333225250244
+709196,CSX,2012-10-25,6.860000133514404
+709197,CSX,2012-10-26,6.849999904632568
+709198,CSX,2012-10-31,6.823332786560059
+709199,CSX,2012-11-01,6.943333148956299
+709200,CSX,2012-11-02,6.886666774749756
+709201,CSX,2012-11-05,6.903333187103272
+709202,CSX,2012-11-06,6.953332901000977
+709203,CSX,2012-11-07,6.743332862854004
+709204,CSX,2012-11-08,6.679999828338623
+709205,CSX,2012-11-09,6.626667022705078
+709206,CSX,2012-11-12,6.653333187103272
+709207,CSX,2012-11-13,6.633333206176758
+709208,CSX,2012-11-14,6.53000020980835
+709209,CSX,2012-11-15,6.456666946411133
+709210,CSX,2012-11-16,6.336667060852051
+709211,CSX,2012-11-19,6.559999942779541
+709212,CSX,2012-11-20,6.506667137145996
+709213,CSX,2012-11-21,6.456666946411133
+709214,CSX,2012-11-23,6.570000171661377
+709215,CSX,2012-11-26,6.670000076293945
+709216,CSX,2012-11-27,6.670000076293945
+709217,CSX,2012-11-28,6.593332767486572
+709218,CSX,2012-11-29,6.613333225250244
+709219,CSX,2012-11-30,6.586667060852051
+709220,CSX,2012-12-03,6.5233330726623535
+709221,CSX,2012-12-04,6.546667098999023
+709222,CSX,2012-12-05,6.71999979019165
+709223,CSX,2012-12-06,6.75
+709224,CSX,2012-12-07,6.636666774749756
+709225,CSX,2012-12-10,6.643332958221436
+709226,CSX,2012-12-11,6.53000020980835
+709227,CSX,2012-12-12,6.546667098999023
+709228,CSX,2012-12-13,6.579999923706055
+709229,CSX,2012-12-14,6.590000152587891
+709230,CSX,2012-12-17,6.636666774749756
+709231,CSX,2012-12-18,6.74666690826416
+709232,CSX,2012-12-19,6.670000076293945
+709233,CSX,2012-12-20,6.699999809265137
+709234,CSX,2012-12-21,6.650000095367432
+709235,CSX,2012-12-24,6.616666793823242
+709236,CSX,2012-12-26,6.566667079925537
+709237,CSX,2012-12-27,6.539999961853027
+709238,CSX,2012-12-28,6.476666927337647
+709239,CSX,2012-12-31,6.576666831970215
+709240,CSX,2013-01-02,6.72333288192749
+709241,CSX,2013-01-03,6.786666870117188
+709242,CSX,2013-01-04,6.980000019073486
+709243,CSX,2013-01-07,6.820000171661377
+709244,CSX,2013-01-08,6.836667060852051
+709245,CSX,2013-01-09,6.8466668128967285
+709246,CSX,2013-01-10,6.8466668128967285
+709247,CSX,2013-01-11,6.8466668128967285
+709248,CSX,2013-01-14,6.883333206176758
+709249,CSX,2013-01-15,6.926667213439941
+709250,CSX,2013-01-16,6.940000057220459
+709251,CSX,2013-01-17,6.9633331298828125
+709252,CSX,2013-01-18,6.96999979019165
+709253,CSX,2013-01-22,6.936666965484619
+709254,CSX,2013-01-23,7.2266669273376465
+709255,CSX,2013-01-24,7.363333225250244
+709256,CSX,2013-01-25,7.413332939147949
+709257,CSX,2013-01-28,7.440000057220459
+709258,CSX,2013-01-29,7.506667137145996
+709259,CSX,2013-01-30,7.376667022705078
+709260,CSX,2013-01-31,7.343332767486572
+709261,CSX,2013-02-01,7.306666851043701
+709262,CSX,2013-02-04,7.216667175292969
+709263,CSX,2013-02-05,7.2133331298828125
+709264,CSX,2013-02-06,7.190000057220459
+709265,CSX,2013-02-07,7.239999771118164
+709266,CSX,2013-02-08,7.323332786560059
+709267,CSX,2013-02-11,7.550000190734863
+709268,CSX,2013-02-12,7.546667098999023
+709269,CSX,2013-02-13,7.623332977294922
+709270,CSX,2013-02-14,7.6433329582214355
+709271,CSX,2013-02-15,7.596666812896728
+709272,CSX,2013-02-19,7.693333148956299
+709273,CSX,2013-02-20,7.606667041778564
+709274,CSX,2013-02-21,7.516666889190674
+709275,CSX,2013-02-22,7.619999885559082
+709276,CSX,2013-02-25,7.406667232513428
+709277,CSX,2013-02-26,7.380000114440918
+709278,CSX,2013-02-27,7.599999904632568
+709279,CSX,2013-02-28,7.646667003631592
+709280,CSX,2013-03-01,7.656667232513428
+709281,CSX,2013-03-04,7.716667175292969
+709282,CSX,2013-03-05,7.860000133514404
+709283,CSX,2013-03-06,7.733333110809326
+709284,CSX,2013-03-07,7.570000171661377
+709285,CSX,2013-03-08,7.663332939147949
+709286,CSX,2013-03-11,7.78000020980835
+709287,CSX,2013-03-12,7.793333053588867
+709288,CSX,2013-03-13,7.860000133514404
+709289,CSX,2013-03-14,7.953332901000977
+709290,CSX,2013-03-15,8.006667137145996
+709291,CSX,2013-03-18,7.980000019073486
+709292,CSX,2013-03-19,7.983333110809326
+709293,CSX,2013-03-20,8.100000381469727
+709294,CSX,2013-03-21,7.97333288192749
+709295,CSX,2013-03-22,8.010000228881836
+709296,CSX,2013-03-25,7.9633331298828125
+709297,CSX,2013-03-26,8.046667098999023
+709298,CSX,2013-03-27,8.116666793823242
+709299,CSX,2013-03-28,8.210000038146973
+709300,CSX,2013-04-01,8.066666603088379
+709301,CSX,2013-04-02,8.063332557678223
+709302,CSX,2013-04-03,7.983333110809326
+709303,CSX,2013-04-04,7.923333168029785
+709304,CSX,2013-04-05,7.946667194366455
+709305,CSX,2013-04-08,7.983333110809326
+709306,CSX,2013-04-09,7.966667175292969
+709307,CSX,2013-04-10,8.079999923706055
+709308,CSX,2013-04-11,8.09333324432373
+709309,CSX,2013-04-12,8.170000076293945
+709310,CSX,2013-04-15,7.823332786560059
+709311,CSX,2013-04-16,8.046667098999023
+709312,CSX,2013-04-17,7.836667060852051
+709313,CSX,2013-04-18,7.920000076293945
+709314,CSX,2013-04-19,7.900000095367432
+709315,CSX,2013-04-22,7.933332920074463
+709316,CSX,2013-04-23,7.933332920074463
+709317,CSX,2013-04-24,7.99666690826416
+709318,CSX,2013-04-25,8.100000381469727
+709319,CSX,2013-04-26,8.123332977294922
+709320,CSX,2013-04-29,8.203332901000977
+709321,CSX,2013-04-30,8.196666717529297
+709322,CSX,2013-05-01,8.023332595825195
+709323,CSX,2013-05-02,8.103333473205566
+709324,CSX,2013-05-03,8.270000457763672
+709325,CSX,2013-05-06,8.40999984741211
+709326,CSX,2013-05-07,8.44333267211914
+709327,CSX,2013-05-08,8.543333053588867
+709328,CSX,2013-05-09,8.476667404174805
+709329,CSX,2013-05-10,8.476667404174805
+709330,CSX,2013-05-13,8.436667442321777
+709331,CSX,2013-05-14,8.58666706085205
+709332,CSX,2013-05-15,8.633333206176758
+709333,CSX,2013-05-16,8.566666603088379
+709334,CSX,2013-05-17,8.640000343322754
+709335,CSX,2013-05-20,8.706666946411133
+709336,CSX,2013-05-21,8.713333129882812
+709337,CSX,2013-05-22,8.58666706085205
+709338,CSX,2013-05-23,8.449999809265137
+709339,CSX,2013-05-24,8.5
+709340,CSX,2013-05-28,8.433333396911621
+709341,CSX,2013-05-29,8.396666526794434
+709342,CSX,2013-05-30,8.486666679382324
+709343,CSX,2013-05-31,8.403332710266113
+709344,CSX,2013-06-03,8.393333435058594
+709345,CSX,2013-06-04,8.24666690826416
+709346,CSX,2013-06-05,8.073332786560059
+709347,CSX,2013-06-06,8.243332862854004
+709348,CSX,2013-06-07,8.34000015258789
+709349,CSX,2013-06-10,8.359999656677246
+709350,CSX,2013-06-11,8.256667137145996
+709351,CSX,2013-06-12,8.283332824707031
+709352,CSX,2013-06-13,8.353333473205566
+709353,CSX,2013-06-14,8.313332557678223
+709354,CSX,2013-06-17,8.279999732971191
+709355,CSX,2013-06-18,8.430000305175781
+709356,CSX,2013-06-19,8.199999809265137
+709357,CSX,2013-06-20,7.986667156219482
+709358,CSX,2013-06-21,7.823332786560059
+709359,CSX,2013-06-24,7.550000190734863
+709360,CSX,2013-06-25,7.7133331298828125
+709361,CSX,2013-06-26,7.743332862854004
+709362,CSX,2013-06-27,7.820000171661377
+709363,CSX,2013-06-28,7.730000019073486
+709364,CSX,2013-07-01,7.739999771118164
+709365,CSX,2013-07-02,7.703332901000977
+709366,CSX,2013-07-03,7.676667213439941
+709367,CSX,2013-07-05,7.75333309173584
+709368,CSX,2013-07-08,7.756667137145996
+709369,CSX,2013-07-09,8.020000457763672
+709370,CSX,2013-07-10,7.96999979019165
+709371,CSX,2013-07-11,8.130000114440918
+709372,CSX,2013-07-12,8.119999885559082
+709373,CSX,2013-07-15,8.113332748413086
+709374,CSX,2013-07-16,8.213333129882812
+709375,CSX,2013-07-17,8.366666793823242
+709376,CSX,2013-07-18,8.516667366027832
+709377,CSX,2013-07-19,8.463333129882812
+709378,CSX,2013-07-22,8.4399995803833
+709379,CSX,2013-07-23,8.423333168029785
+709380,CSX,2013-07-24,8.313332557678223
+709381,CSX,2013-07-25,8.319999694824219
+709382,CSX,2013-07-26,8.226667404174805
+709383,CSX,2013-07-29,8.216667175292969
+709384,CSX,2013-07-30,8.236666679382324
+709385,CSX,2013-07-31,8.270000457763672
+709386,CSX,2013-08-01,8.479999542236328
+709387,CSX,2013-08-02,8.683333396911621
+709388,CSX,2013-08-05,8.619999885559082
+709389,CSX,2013-08-06,8.536666870117188
+709390,CSX,2013-08-07,8.470000267028809
+709391,CSX,2013-08-08,8.606666564941406
+709392,CSX,2013-08-09,8.566666603088379
+709393,CSX,2013-08-12,8.466667175292969
+709394,CSX,2013-08-13,8.4399995803833
+709395,CSX,2013-08-14,8.433333396911621
+709396,CSX,2013-08-15,8.386667251586914
+709397,CSX,2013-08-16,8.386667251586914
+709398,CSX,2013-08-19,8.296667098999023
+709399,CSX,2013-08-20,8.273332595825195
+709400,CSX,2013-08-21,8.210000038146973
+709401,CSX,2013-08-22,8.393333435058594
+709402,CSX,2013-08-23,8.453332901000977
+709403,CSX,2013-08-26,8.483332633972168
+709404,CSX,2013-08-27,8.270000457763672
+709405,CSX,2013-08-28,8.243332862854004
+709406,CSX,2013-08-29,8.276666641235352
+709407,CSX,2013-08-30,8.203332901000977
+709408,CSX,2013-09-03,8.303333282470703
+709409,CSX,2013-09-04,8.430000305175781
+709410,CSX,2013-09-05,8.476667404174805
+709411,CSX,2013-09-06,8.483332633972168
+709412,CSX,2013-09-09,8.553333282470703
+709413,CSX,2013-09-10,8.686667442321777
+709414,CSX,2013-09-11,8.723333358764648
+709415,CSX,2013-09-12,8.596667289733887
+709416,CSX,2013-09-13,8.686667442321777
+709417,CSX,2013-09-16,8.736666679382324
+709418,CSX,2013-09-17,8.736666679382324
+709419,CSX,2013-09-18,8.896666526794434
+709420,CSX,2013-09-19,8.916666984558105
+709421,CSX,2013-09-20,8.80666732788086
+709422,CSX,2013-09-23,8.733332633972168
+709423,CSX,2013-09-24,8.69333267211914
+709424,CSX,2013-09-25,8.646666526794434
+709425,CSX,2013-09-26,8.65999984741211
+709426,CSX,2013-09-27,8.616666793823242
+709427,CSX,2013-09-30,8.579999923706055
+709428,CSX,2013-10-01,8.716667175292969
+709429,CSX,2013-10-02,8.6899995803833
+709430,CSX,2013-10-03,8.5600004196167
+709431,CSX,2013-10-04,8.523332595825195
+709432,CSX,2013-10-07,8.453332901000977
+709433,CSX,2013-10-08,8.416666984558105
+709434,CSX,2013-10-09,8.486666679382324
+709435,CSX,2013-10-10,8.6899995803833
+709436,CSX,2013-10-11,8.609999656677246
+709437,CSX,2013-10-14,8.673333168029785
+709438,CSX,2013-10-15,8.699999809265137
+709439,CSX,2013-10-16,8.630000114440918
+709440,CSX,2013-10-17,8.456666946411133
+709441,CSX,2013-10-18,8.566666603088379
+709442,CSX,2013-10-21,8.676667213439941
+709443,CSX,2013-10-22,8.696666717529297
+709444,CSX,2013-10-23,8.723333358764648
+709445,CSX,2013-10-24,8.816666603088379
+709446,CSX,2013-10-25,8.869999885559082
+709447,CSX,2013-10-28,8.896666526794434
+709448,CSX,2013-10-29,8.886667251586914
+709449,CSX,2013-10-30,8.729999542236328
+709450,CSX,2013-10-31,8.686667442321777
+709451,CSX,2013-11-01,8.760000228881836
+709452,CSX,2013-11-04,8.826666831970215
+709453,CSX,2013-11-05,8.819999694824219
+709454,CSX,2013-11-06,8.75
+709455,CSX,2013-11-07,8.743332862854004
+709456,CSX,2013-11-08,8.869999885559082
+709457,CSX,2013-11-11,8.979999542236328
+709458,CSX,2013-11-12,8.926667213439941
+709459,CSX,2013-11-13,8.963333129882812
+709460,CSX,2013-11-14,9.0
+709461,CSX,2013-11-15,9.0
+709462,CSX,2013-11-18,9.076666831970217
+709463,CSX,2013-11-19,8.966667175292969
+709464,CSX,2013-11-20,8.970000267028809
+709465,CSX,2013-11-21,9.016667366027832
+709466,CSX,2013-11-22,9.116666793823242
+709467,CSX,2013-11-25,9.133333206176758
+709468,CSX,2013-11-26,9.036666870117188
+709469,CSX,2013-11-27,9.100000381469728
+709470,CSX,2013-11-29,9.09000015258789
+709471,CSX,2013-12-02,9.109999656677246
+709472,CSX,2013-12-03,9.136667251586914
+709473,CSX,2013-12-04,9.06666660308838
+709474,CSX,2013-12-05,9.19333267211914
+709475,CSX,2013-12-06,9.25
+709476,CSX,2013-12-09,9.359999656677246
+709477,CSX,2013-12-10,9.329999923706056
+709478,CSX,2013-12-11,9.116666793823242
+709479,CSX,2013-12-12,9.09333324432373
+709480,CSX,2013-12-13,9.1899995803833
+709481,CSX,2013-12-16,9.279999732971191
+709482,CSX,2013-12-17,9.223333358764648
+709483,CSX,2013-12-18,9.3100004196167
+709484,CSX,2013-12-19,9.293333053588867
+709485,CSX,2013-12-20,9.359999656677246
+709486,CSX,2013-12-23,9.41333293914795
+709487,CSX,2013-12-24,9.453332901000977
+709488,CSX,2013-12-26,9.476667404174805
+709489,CSX,2013-12-27,9.43000030517578
+709490,CSX,2013-12-30,9.446666717529297
+709491,CSX,2013-12-31,9.59000015258789
+709492,CSX,2014-01-02,9.416666984558104
+709493,CSX,2014-01-03,9.476667404174805
+709494,CSX,2014-01-06,9.40666675567627
+709495,CSX,2014-01-07,9.449999809265137
+709496,CSX,2014-01-08,9.40999984741211
+709497,CSX,2014-01-09,9.553333282470703
+709498,CSX,2014-01-10,9.626667022705078
+709499,CSX,2014-01-13,9.476667404174805
+709500,CSX,2014-01-14,9.626667022705078
+709501,CSX,2014-01-15,9.743332862854004
+709502,CSX,2014-01-16,9.079999923706056
+709503,CSX,2014-01-17,9.076666831970217
+709504,CSX,2014-01-21,9.013333320617676
+709505,CSX,2014-01-22,9.07333278656006
+709506,CSX,2014-01-23,9.006667137145996
+709507,CSX,2014-01-24,8.733332633972168
+709508,CSX,2014-01-27,8.713333129882812
+709509,CSX,2014-01-28,8.84000015258789
+709510,CSX,2014-01-29,8.710000038146973
+709511,CSX,2014-01-30,8.923333168029785
+709512,CSX,2014-01-31,8.970000267028809
+709513,CSX,2014-02-03,8.673333168029785
+709514,CSX,2014-02-04,8.783332824707031
+709515,CSX,2014-02-05,8.83666706085205
+709516,CSX,2014-02-06,9.010000228881836
+709517,CSX,2014-02-07,9.083333015441896
+709518,CSX,2014-02-10,9.023332595825195
+709519,CSX,2014-02-11,9.103333473205566
+709520,CSX,2014-02-12,9.130000114440918
+709521,CSX,2014-02-13,9.123332977294922
+709522,CSX,2014-02-14,9.17666721343994
+709523,CSX,2014-02-18,9.136667251586914
+709524,CSX,2014-02-19,9.029999732971191
+709525,CSX,2014-02-20,9.116666793823242
+709526,CSX,2014-02-21,9.106666564941406
+709527,CSX,2014-02-24,9.229999542236328
+709528,CSX,2014-02-25,9.103333473205566
+709529,CSX,2014-02-26,9.06999969482422
+709530,CSX,2014-02-27,9.153332710266112
+709531,CSX,2014-02-28,9.236666679382324
+709532,CSX,2014-03-03,9.199999809265137
+709533,CSX,2014-03-04,9.43333339691162
+709534,CSX,2014-03-05,9.513333320617676
+709535,CSX,2014-03-06,9.576666831970217
+709536,CSX,2014-03-07,9.623332977294922
+709537,CSX,2014-03-10,9.630000114440918
+709538,CSX,2014-03-11,9.613332748413086
+709539,CSX,2014-03-12,9.630000114440918
+709540,CSX,2014-03-13,9.486666679382324
+709541,CSX,2014-03-14,9.460000038146973
+709542,CSX,2014-03-17,9.543333053588867
+709543,CSX,2014-03-18,9.579999923706056
+709544,CSX,2014-03-19,9.516667366027832
+709545,CSX,2014-03-20,9.543333053588867
+709546,CSX,2014-03-21,9.58666706085205
+709547,CSX,2014-03-24,9.563332557678224
+709548,CSX,2014-03-25,9.6899995803833
+709549,CSX,2014-03-26,9.550000190734863
+709550,CSX,2014-03-27,9.423333168029783
+709551,CSX,2014-03-28,9.526666641235352
+709552,CSX,2014-03-31,9.65666675567627
+709553,CSX,2014-04-01,9.706666946411133
+709554,CSX,2014-04-02,9.739999771118164
+709555,CSX,2014-04-03,9.696666717529297
+709556,CSX,2014-04-04,9.58666706085205
+709557,CSX,2014-04-07,9.463333129882812
+709558,CSX,2014-04-08,9.420000076293944
+709559,CSX,2014-04-09,9.50333309173584
+709560,CSX,2014-04-10,9.32333278656006
+709561,CSX,2014-04-11,9.33666706085205
+709562,CSX,2014-04-14,9.460000038146973
+709563,CSX,2014-04-15,9.43000030517578
+709564,CSX,2014-04-16,9.263333320617676
+709565,CSX,2014-04-17,9.383333206176758
+709566,CSX,2014-04-21,9.393333435058594
+709567,CSX,2014-04-22,9.403332710266112
+709568,CSX,2014-04-23,9.386667251586914
+709569,CSX,2014-04-24,9.466667175292969
+709570,CSX,2014-04-25,9.34333324432373
+709571,CSX,2014-04-28,9.383333206176758
+709572,CSX,2014-04-29,9.390000343322754
+709573,CSX,2014-04-30,9.40666675567627
+709574,CSX,2014-05-01,9.289999961853027
+709575,CSX,2014-05-02,9.276666641235352
+709576,CSX,2014-05-05,9.326666831970217
+709577,CSX,2014-05-06,9.3100004196167
+709578,CSX,2014-05-07,9.353333473205566
+709579,CSX,2014-05-08,9.456666946411133
+709580,CSX,2014-05-09,9.563332557678224
+709581,CSX,2014-05-12,9.716667175292969
+709582,CSX,2014-05-13,9.84333324432373
+709583,CSX,2014-05-14,9.786666870117188
+709584,CSX,2014-05-15,9.6899995803833
+709585,CSX,2014-05-16,9.756667137145996
+709586,CSX,2014-05-19,9.75333309173584
+709587,CSX,2014-05-20,9.733332633972168
+709588,CSX,2014-05-21,9.886667251586914
+709589,CSX,2014-05-22,9.81666660308838
+709590,CSX,2014-05-23,9.8100004196167
+709591,CSX,2014-05-27,9.773332595825195
+709592,CSX,2014-05-28,9.863332748413086
+709593,CSX,2014-05-29,9.84000015258789
+709594,CSX,2014-05-30,9.800000190734863
+709595,CSX,2014-06-02,9.850000381469728
+709596,CSX,2014-06-03,9.686667442321776
+709597,CSX,2014-06-04,9.706666946411133
+709598,CSX,2014-06-05,9.93000030517578
+709599,CSX,2014-06-06,10.130000114440918
+709600,CSX,2014-06-09,10.140000343322754
+709601,CSX,2014-06-10,10.123332977294922
+709602,CSX,2014-06-11,10.119999885559082
+709603,CSX,2014-06-12,9.99666690826416
+709604,CSX,2014-06-13,10.116666793823242
+709605,CSX,2014-06-16,10.08666706085205
+709606,CSX,2014-06-17,10.153332710266112
+709607,CSX,2014-06-18,10.266667366027832
+709608,CSX,2014-06-19,10.276666641235352
+709609,CSX,2014-06-20,10.333333015441896
+709610,CSX,2014-06-23,10.270000457763672
+709611,CSX,2014-06-24,10.09000015258789
+709612,CSX,2014-06-25,10.213333129882812
+709613,CSX,2014-06-26,10.216667175292969
+709614,CSX,2014-06-27,10.256667137145996
+709615,CSX,2014-06-30,10.270000457763672
+709616,CSX,2014-07-01,10.32333278656006
+709617,CSX,2014-07-02,10.34000015258789
+709618,CSX,2014-07-03,10.399999618530272
+709619,CSX,2014-07-07,10.33666706085205
+709620,CSX,2014-07-08,10.300000190734863
+709621,CSX,2014-07-09,10.366666793823242
+709622,CSX,2014-07-10,10.279999732971191
+709623,CSX,2014-07-11,10.333333015441896
+709624,CSX,2014-07-14,10.34333324432373
+709625,CSX,2014-07-15,10.383333206176758
+709626,CSX,2014-07-16,10.396666526794434
+709627,CSX,2014-07-17,10.25333309173584
+709628,CSX,2014-07-18,10.363332748413086
+709629,CSX,2014-07-21,10.380000114440918
+709630,CSX,2014-07-22,10.449999809265137
+709631,CSX,2014-07-23,10.376667022705078
+709632,CSX,2014-07-24,10.366666793823242
+709633,CSX,2014-07-25,10.333333015441896
+709634,CSX,2014-07-28,10.243332862854004
+709635,CSX,2014-07-29,10.173333168029783
+709636,CSX,2014-07-30,10.153332710266112
+709637,CSX,2014-07-31,9.973333358764648
+709638,CSX,2014-08-01,9.863332748413086
+709639,CSX,2014-08-04,9.90666675567627
+709640,CSX,2014-08-05,9.8100004196167
+709641,CSX,2014-08-06,9.770000457763672
+709642,CSX,2014-08-07,9.756667137145996
+709643,CSX,2014-08-08,9.846667289733888
+709644,CSX,2014-08-11,9.93333339691162
+709645,CSX,2014-08-12,9.876667022705078
+709646,CSX,2014-08-13,9.90666675567627
+709647,CSX,2014-08-14,10.053333282470703
+709648,CSX,2014-08-15,10.07333278656006
+709649,CSX,2014-08-18,10.213333129882812
+709650,CSX,2014-08-19,10.19333267211914
+709651,CSX,2014-08-20,10.289999961853027
+709652,CSX,2014-08-21,10.210000038146973
+709653,CSX,2014-08-22,10.236666679382324
+709654,CSX,2014-08-25,10.24666690826416
+709655,CSX,2014-08-26,10.276666641235352
+709656,CSX,2014-08-27,10.260000228881836
+709657,CSX,2014-08-28,10.256667137145996
+709658,CSX,2014-08-29,10.303333282470703
+709659,CSX,2014-09-02,10.353333473205566
+709660,CSX,2014-09-03,10.369999885559082
+709661,CSX,2014-09-04,10.403332710266112
+709662,CSX,2014-09-05,10.49666690826416
+709663,CSX,2014-09-08,10.396666526794434
+709664,CSX,2014-09-09,10.366666793823242
+709665,CSX,2014-09-10,10.333333015441896
+709666,CSX,2014-09-11,10.453332901000977
+709667,CSX,2014-09-12,10.43000030517578
+709668,CSX,2014-09-15,10.49666690826416
+709669,CSX,2014-09-16,10.623332977294922
+709670,CSX,2014-09-17,10.779999732971191
+709671,CSX,2014-09-18,10.796667098999023
+709672,CSX,2014-09-19,10.81999969482422
+709673,CSX,2014-09-22,10.686667442321776
+709674,CSX,2014-09-23,10.57333278656006
+709675,CSX,2014-09-24,10.68000030517578
+709676,CSX,2014-09-25,10.59333324432373
+709677,CSX,2014-09-26,10.773332595825195
+709678,CSX,2014-09-29,10.75333309173584
+709679,CSX,2014-09-30,10.686667442321776
+709680,CSX,2014-10-01,10.363332748413086
+709681,CSX,2014-10-02,10.446666717529297
+709682,CSX,2014-10-03,10.643333435058594
+709683,CSX,2014-10-06,10.6899995803833
+709684,CSX,2014-10-07,10.366666793823242
+709685,CSX,2014-10-08,10.49666690826416
+709686,CSX,2014-10-09,10.243332862854004
+709687,CSX,2014-10-10,9.979999542236328
+709688,CSX,2014-10-13,10.56666660308838
+709689,CSX,2014-10-14,10.869999885559082
+709690,CSX,2014-10-15,10.993332862854004
+709691,CSX,2014-10-16,10.993332862854004
+709692,CSX,2014-10-17,11.286666870117188
+709693,CSX,2014-10-20,11.170000076293944
+709694,CSX,2014-10-21,11.399999618530272
+709695,CSX,2014-10-22,11.326666831970217
+709696,CSX,2014-10-23,11.606666564941406
+709697,CSX,2014-10-24,11.766667366027832
+709698,CSX,2014-10-27,11.65666675567627
+709699,CSX,2014-10-28,11.763333320617676
+709700,CSX,2014-10-29,11.800000190734863
+709701,CSX,2014-10-30,11.763333320617676
+709702,CSX,2014-10-31,11.876667022705078
+709703,CSX,2014-11-03,11.789999961853027
+709704,CSX,2014-11-04,11.533332824707031
+709705,CSX,2014-11-05,11.526666641235352
+709706,CSX,2014-11-06,11.710000038146973
+709707,CSX,2014-11-07,11.81666660308838
+709708,CSX,2014-11-10,12.186667442321776
+709709,CSX,2014-11-11,12.236666679382324
+709710,CSX,2014-11-12,12.256667137145996
+709711,CSX,2014-11-13,12.210000038146973
+709712,CSX,2014-11-14,12.263333320617676
+709713,CSX,2014-11-17,12.223333358764648
+709714,CSX,2014-11-18,12.223333358764648
+709715,CSX,2014-11-19,12.289999961853027
+709716,CSX,2014-11-20,12.43000030517578
+709717,CSX,2014-11-21,12.520000457763672
+709718,CSX,2014-11-24,12.626667022705078
+709719,CSX,2014-11-25,12.626667022705078
+709720,CSX,2014-11-26,12.636667251586914
+709721,CSX,2014-11-28,12.16333293914795
+709722,CSX,2014-12-01,11.686667442321776
+709723,CSX,2014-12-02,12.153332710266112
+709724,CSX,2014-12-03,12.420000076293944
+709725,CSX,2014-12-04,12.18000030517578
+709726,CSX,2014-12-05,12.31666660308838
+709727,CSX,2014-12-08,11.949999809265137
+709728,CSX,2014-12-09,12.06666660308838
+709729,CSX,2014-12-10,11.66333293914795
+709730,CSX,2014-12-11,11.793333053588867
+709731,CSX,2014-12-12,11.613332748413086
+709732,CSX,2014-12-15,11.510000228881836
+709733,CSX,2014-12-16,11.55666732788086
+709734,CSX,2014-12-17,11.923333168029783
+709735,CSX,2014-12-18,12.020000457763672
+709736,CSX,2014-12-19,11.920000076293944
+709737,CSX,2014-12-22,12.143333435058594
+709738,CSX,2014-12-23,12.210000038146973
+709739,CSX,2014-12-24,12.186667442321776
+709740,CSX,2014-12-26,12.226667404174805
+709741,CSX,2014-12-29,12.270000457763672
+709742,CSX,2014-12-30,12.143333435058594
+709743,CSX,2014-12-31,12.076666831970217
+709744,CSX,2015-01-02,11.949999809265137
+709745,CSX,2015-01-05,11.626667022705078
+709746,CSX,2015-01-06,11.16333293914795
+709747,CSX,2015-01-07,11.3100004196167
+709748,CSX,2015-01-08,11.489999771118164
+709749,CSX,2015-01-09,11.466667175292969
+709750,CSX,2015-01-12,11.303333282470703
+709751,CSX,2015-01-13,11.18333339691162
+709752,CSX,2015-01-14,11.216667175292969
+709753,CSX,2015-01-15,11.369999885559082
+709754,CSX,2015-01-16,11.619999885559082
+709755,CSX,2015-01-20,11.513333320617676
+709756,CSX,2015-01-21,11.56666660308838
+709757,CSX,2015-01-22,11.75
+709758,CSX,2015-01-23,11.489999771118164
+709759,CSX,2015-01-26,11.653332710266112
+709760,CSX,2015-01-27,11.4399995803833
+709761,CSX,2015-01-28,11.233332633972168
+709762,CSX,2015-01-29,11.25333309173584
+709763,CSX,2015-01-30,11.100000381469728
+709764,CSX,2015-02-02,11.226667404174805
+709765,CSX,2015-02-03,11.553333282470703
+709766,CSX,2015-02-04,11.523332595825195
+709767,CSX,2015-02-05,11.733332633972168
+709768,CSX,2015-02-06,11.813332557678224
+709769,CSX,2015-02-09,11.766667366027832
+709770,CSX,2015-02-10,11.84333324432373
+709771,CSX,2015-02-11,11.979999542236328
+709772,CSX,2015-02-12,12.1899995803833
+709773,CSX,2015-02-13,12.026666641235352
+709774,CSX,2015-02-17,11.949999809265137
+709775,CSX,2015-02-18,11.796667098999023
+709776,CSX,2015-02-19,11.84333324432373
+709777,CSX,2015-02-20,11.850000381469728
+709778,CSX,2015-02-23,11.923333168029783
+709779,CSX,2015-02-24,11.856666564941406
+709780,CSX,2015-02-25,11.736666679382324
+709781,CSX,2015-02-26,11.436667442321776
+709782,CSX,2015-02-27,11.436667442321776
+709783,CSX,2015-03-02,11.55666732788086
+709784,CSX,2015-03-03,11.373332977294922
+709785,CSX,2015-03-04,11.41333293914795
+709786,CSX,2015-03-05,11.293333053588867
+709787,CSX,2015-03-06,11.226667404174805
+709788,CSX,2015-03-09,11.31666660308838
+709789,CSX,2015-03-10,11.143333435058594
+709790,CSX,2015-03-11,11.220000267028809
+709791,CSX,2015-03-12,11.393333435058594
+709792,CSX,2015-03-13,11.376667022705078
+709793,CSX,2015-03-16,11.553333282470703
+709794,CSX,2015-03-17,11.543333053588867
+709795,CSX,2015-03-18,11.686667442321776
+709796,CSX,2015-03-19,11.583333015441896
+709797,CSX,2015-03-20,11.720000267028809
+709798,CSX,2015-03-23,11.233332633972168
+709799,CSX,2015-03-24,11.25333309173584
+709800,CSX,2015-03-25,11.103333473205566
+709801,CSX,2015-03-26,11.09000015258789
+709802,CSX,2015-03-27,11.06666660308838
+709803,CSX,2015-03-30,11.116666793823242
+709804,CSX,2015-03-31,11.039999961853027
+709805,CSX,2015-04-01,11.149999618530272
+709806,CSX,2015-04-02,11.106666564941406
+709807,CSX,2015-04-06,11.079999923706056
+709808,CSX,2015-04-07,11.18333339691162
+709809,CSX,2015-04-08,11.083333015441896
+709810,CSX,2015-04-09,11.263333320617676
+709811,CSX,2015-04-10,11.25
+709812,CSX,2015-04-13,11.026666641235352
+709813,CSX,2015-04-14,11.06999969482422
+709814,CSX,2015-04-15,10.953332901000977
+709815,CSX,2015-04-16,10.80666732788086
+709816,CSX,2015-04-17,11.100000381469728
+709817,CSX,2015-04-20,11.630000114440918
+709818,CSX,2015-04-21,11.783332824707031
+709819,CSX,2015-04-22,12.08666706085205
+709820,CSX,2015-04-23,12.296667098999023
+709821,CSX,2015-04-24,12.373332977294922
+709822,CSX,2015-04-27,12.303333282470703
+709823,CSX,2015-04-28,12.270000457763672
+709824,CSX,2015-04-29,12.31666660308838
+709825,CSX,2015-04-30,12.029999732971191
+709826,CSX,2015-05-01,12.486666679382324
+709827,CSX,2015-05-04,12.203332901000977
+709828,CSX,2015-05-05,11.803333282470703
+709829,CSX,2015-05-06,11.883333206176758
+709830,CSX,2015-05-07,11.970000267028809
+709831,CSX,2015-05-08,12.226667404174805
+709832,CSX,2015-05-11,12.020000457763672
+709833,CSX,2015-05-12,11.896666526794434
+709834,CSX,2015-05-13,11.59333324432373
+709835,CSX,2015-05-14,11.633333206176758
+709836,CSX,2015-05-15,11.833333015441896
+709837,CSX,2015-05-18,11.90999984741211
+709838,CSX,2015-05-19,11.866666793823242
+709839,CSX,2015-05-20,11.756667137145996
+709840,CSX,2015-05-21,11.850000381469728
+709841,CSX,2015-05-22,11.82333278656006
+709842,CSX,2015-05-26,11.59333324432373
+709843,CSX,2015-05-27,11.699999809265137
+709844,CSX,2015-05-28,11.57333278656006
+709845,CSX,2015-05-29,11.359999656677246
+709846,CSX,2015-06-01,11.41333293914795
+709847,CSX,2015-06-02,11.366666793823242
+709848,CSX,2015-06-03,11.366666793823242
+709849,CSX,2015-06-04,11.346667289733888
+709850,CSX,2015-06-05,11.476667404174805
+709851,CSX,2015-06-08,11.34333324432373
+709852,CSX,2015-06-09,11.25333309173584
+709853,CSX,2015-06-10,11.32333278656006
+709854,CSX,2015-06-11,11.65666675567627
+709855,CSX,2015-06-12,11.583333015441896
+709856,CSX,2015-06-15,11.55666732788086
+709857,CSX,2015-06-16,11.526666641235352
+709858,CSX,2015-06-17,11.606666564941406
+709859,CSX,2015-06-18,11.846667289733888
+709860,CSX,2015-06-19,11.66333293914795
+709861,CSX,2015-06-22,11.68333339691162
+709862,CSX,2015-06-23,11.619999885559082
+709863,CSX,2015-06-24,11.296667098999023
+709864,CSX,2015-06-25,11.233332633972168
+709865,CSX,2015-06-26,11.223333358764648
+709866,CSX,2015-06-29,10.826666831970217
+709867,CSX,2015-06-30,10.883333206176758
+709868,CSX,2015-07-01,10.966667175292969
+709869,CSX,2015-07-02,10.893333435058594
+709870,CSX,2015-07-06,10.833333015441896
+709871,CSX,2015-07-07,10.93000030517578
+709872,CSX,2015-07-08,10.596667289733888
+709873,CSX,2015-07-09,10.633333206176758
+709874,CSX,2015-07-10,10.710000038146973
+709875,CSX,2015-07-13,10.633333206176758
+709876,CSX,2015-07-14,10.6899995803833
+709877,CSX,2015-07-15,10.800000190734863
+709878,CSX,2015-07-16,10.723333358764648
+709879,CSX,2015-07-17,10.726667404174805
+709880,CSX,2015-07-20,10.666666984558104
+709881,CSX,2015-07-21,10.619999885559082
+709882,CSX,2015-07-22,10.523332595825195
+709883,CSX,2015-07-23,10.283332824707031
+709884,CSX,2015-07-24,10.270000457763672
+709885,CSX,2015-07-27,10.173333168029783
+709886,CSX,2015-07-28,10.359999656677246
+709887,CSX,2015-07-29,10.49666690826416
+709888,CSX,2015-07-30,10.486666679382324
+709889,CSX,2015-07-31,10.42666721343994
+709890,CSX,2015-08-03,10.380000114440918
+709891,CSX,2015-08-04,10.289999961853027
+709892,CSX,2015-08-05,10.25333309173584
+709893,CSX,2015-08-06,10.143333435058594
+709894,CSX,2015-08-07,9.986666679382324
+709895,CSX,2015-08-10,10.079999923706056
+709896,CSX,2015-08-11,9.776666641235352
+709897,CSX,2015-08-12,9.84000015258789
+709898,CSX,2015-08-13,9.796667098999023
+709899,CSX,2015-08-14,9.873332977294922
+709900,CSX,2015-08-17,9.893333435058594
+709901,CSX,2015-08-18,9.873332977294922
+709902,CSX,2015-08-19,9.640000343322754
+709903,CSX,2015-08-20,9.453332901000977
+709904,CSX,2015-08-21,9.126667022705078
+709905,CSX,2015-08-24,8.756667137145996
+709906,CSX,2015-08-25,8.436667442321777
+709907,CSX,2015-08-26,8.789999961853027
+709908,CSX,2015-08-27,9.16333293914795
+709909,CSX,2015-08-28,9.266667366027832
+709910,CSX,2015-08-31,9.126667022705078
+709911,CSX,2015-09-01,8.90999984741211
+709912,CSX,2015-09-02,8.99666690826416
+709913,CSX,2015-09-03,9.09333324432373
+709914,CSX,2015-09-04,8.949999809265137
+709915,CSX,2015-09-08,9.333333015441896
+709916,CSX,2015-09-09,9.270000457763672
+709917,CSX,2015-09-10,9.34000015258789
+709918,CSX,2015-09-11,9.5
+709919,CSX,2015-09-14,9.463333129882812
+709920,CSX,2015-09-15,9.630000114440918
+709921,CSX,2015-09-16,9.75
+709922,CSX,2015-09-17,9.726667404174805
+709923,CSX,2015-09-18,9.386667251586914
+709924,CSX,2015-09-21,9.366666793823242
+709925,CSX,2015-09-22,9.09000015258789
+709926,CSX,2015-09-23,8.859999656677246
+709927,CSX,2015-09-24,8.796667098999023
+709928,CSX,2015-09-25,8.84000015258789
+709929,CSX,2015-09-28,8.66333293914795
+709930,CSX,2015-09-29,8.646666526794434
+709931,CSX,2015-09-30,8.966667175292969
+709932,CSX,2015-10-01,9.010000228881836
+709933,CSX,2015-10-02,9.103333473205566
+709934,CSX,2015-10-05,9.276666641235352
+709935,CSX,2015-10-06,9.233332633972168
+709936,CSX,2015-10-07,9.456666946411133
+709937,CSX,2015-10-08,9.696666717529297
+709938,CSX,2015-10-09,9.69333267211914
+709939,CSX,2015-10-12,9.456666946411133
+709940,CSX,2015-10-13,9.236666679382324
+709941,CSX,2015-10-14,9.063332557678224
+709942,CSX,2015-10-15,9.296667098999023
+709943,CSX,2015-10-16,9.143333435058594
+709944,CSX,2015-10-19,9.109999656677246
+709945,CSX,2015-10-20,9.25333309173584
+709946,CSX,2015-10-21,9.16333293914795
+709947,CSX,2015-10-22,9.376667022705078
+709948,CSX,2015-10-23,9.456666946411133
+709949,CSX,2015-10-26,9.296667098999023
+709950,CSX,2015-10-27,8.94333267211914
+709951,CSX,2015-10-28,9.100000381469728
+709952,CSX,2015-10-29,9.083333015441896
+709953,CSX,2015-10-30,8.99666690826416
+709954,CSX,2015-11-02,9.143333435058594
+709955,CSX,2015-11-03,9.18333339691162
+709956,CSX,2015-11-04,9.146666526794434
+709957,CSX,2015-11-05,9.083333015441896
+709958,CSX,2015-11-06,9.023332595825195
+709959,CSX,2015-11-09,9.260000228881836
+709960,CSX,2015-11-10,9.31666660308838
+709961,CSX,2015-11-11,9.17666721343994
+709962,CSX,2015-11-12,9.016667366027832
+709963,CSX,2015-11-13,8.976667404174805
+709964,CSX,2015-11-16,9.103333473205566
+709965,CSX,2015-11-17,9.05666732788086
+709966,CSX,2015-11-18,9.423333168029783
+709967,CSX,2015-11-19,9.736666679382324
+709968,CSX,2015-11-20,9.963333129882812
+709969,CSX,2015-11-23,9.69333267211914
+709970,CSX,2015-11-24,9.67666721343994
+709971,CSX,2015-11-25,9.609999656677246
+709972,CSX,2015-11-27,9.66333293914795
+709973,CSX,2015-11-30,9.476667404174805
+709974,CSX,2015-12-01,9.533332824707031
+709975,CSX,2015-12-02,9.17666721343994
+709976,CSX,2015-12-03,9.033332824707031
+709977,CSX,2015-12-04,8.953332901000977
+709978,CSX,2015-12-07,8.676667213439941
+709979,CSX,2015-12-08,8.329999923706055
+709980,CSX,2015-12-09,8.33666706085205
+709981,CSX,2015-12-10,8.233332633972168
+709982,CSX,2015-12-11,8.573332786560059
+709983,CSX,2015-12-14,8.430000305175781
+709984,CSX,2015-12-15,8.763333320617676
+709985,CSX,2015-12-16,8.8100004196167
+709986,CSX,2015-12-17,8.533332824707031
+709987,CSX,2015-12-18,8.399999618530273
+709988,CSX,2015-12-21,8.373332977294922
+709989,CSX,2015-12-22,8.583333015441895
+709990,CSX,2015-12-23,8.713333129882812
+709991,CSX,2015-12-24,8.710000038146973
+709992,CSX,2015-12-28,8.646666526794434
+709993,CSX,2015-12-29,8.793333053588867
+709994,CSX,2015-12-30,8.633333206176758
+709995,CSX,2015-12-31,8.649999618530273
+709996,CSX,2016-01-04,8.596667289733887
+709997,CSX,2016-01-05,8.510000228881836
+709998,CSX,2016-01-06,8.123332977294922
+709999,CSX,2016-01-07,7.873332977294922
+710000,CSX,2016-01-08,7.826666831970215
+710001,CSX,2016-01-11,7.840000152587891
+710002,CSX,2016-01-12,7.900000095367432
+710003,CSX,2016-01-13,7.449999809265137
+710004,CSX,2016-01-14,7.75333309173584
+710005,CSX,2016-01-15,7.586667060852051
+710006,CSX,2016-01-19,7.576666831970215
+710007,CSX,2016-01-20,7.429999828338623
+710008,CSX,2016-01-21,7.453332901000977
+710009,CSX,2016-01-22,7.47333288192749
+710010,CSX,2016-01-25,7.323332786560059
+710011,CSX,2016-01-26,7.423333168029785
+710012,CSX,2016-01-27,7.323332786560059
+710013,CSX,2016-01-28,7.456666946411133
+710014,CSX,2016-01-29,7.673333168029785
+710015,CSX,2016-02-01,7.619999885559082
+710016,CSX,2016-02-02,7.343332767486572
+710017,CSX,2016-02-03,7.453332901000977
+710018,CSX,2016-02-04,7.683332920074463
+710019,CSX,2016-02-05,7.610000133514404
+710020,CSX,2016-02-08,7.670000076293945
+710021,CSX,2016-02-09,7.960000038146973
+710022,CSX,2016-02-10,8.043333053588867
+710023,CSX,2016-02-11,7.803332805633545
+710024,CSX,2016-02-12,8.063332557678223
+710025,CSX,2016-02-16,8.25333309173584
+710026,CSX,2016-02-17,8.276666641235352
+710027,CSX,2016-02-18,8.273332595825195
+710028,CSX,2016-02-19,8.170000076293945
+710029,CSX,2016-02-22,8.433333396911621
+710030,CSX,2016-02-23,8.126667022705078
+710031,CSX,2016-02-24,8.16333293914795
+710032,CSX,2016-02-25,8.119999885559082
+710033,CSX,2016-02-26,8.103333473205566
+710034,CSX,2016-02-29,8.046667098999023
+710035,CSX,2016-03-01,8.213333129882812
+710036,CSX,2016-03-02,8.183333396911621
+710037,CSX,2016-03-03,8.300000190734863
+710038,CSX,2016-03-04,8.40999984741211
+710039,CSX,2016-03-07,8.513333320617676
+710040,CSX,2016-03-08,8.233332633972168
+710041,CSX,2016-03-09,8.359999656677246
+710042,CSX,2016-03-10,8.430000305175781
+710043,CSX,2016-03-11,8.699999809265137
+710044,CSX,2016-03-14,8.726667404174805
+710045,CSX,2016-03-15,8.649999618530273
+710046,CSX,2016-03-16,8.726667404174805
+710047,CSX,2016-03-17,8.896666526794434
+710048,CSX,2016-03-18,9.006667137145996
+710049,CSX,2016-03-21,8.886667251586914
+710050,CSX,2016-03-22,8.789999961853027
+710051,CSX,2016-03-23,8.619999885559082
+710052,CSX,2016-03-24,8.723333358764648
+710053,CSX,2016-03-28,8.539999961853027
+710054,CSX,2016-03-29,8.630000114440918
+710055,CSX,2016-03-30,8.766667366027832
+710056,CSX,2016-03-31,8.583333015441895
+710057,CSX,2016-04-01,8.539999961853027
+710058,CSX,2016-04-04,8.386667251586914
+710059,CSX,2016-04-05,8.350000381469727
+710060,CSX,2016-04-06,8.283332824707031
+710061,CSX,2016-04-07,8.206666946411133
+710062,CSX,2016-04-08,8.266667366027832
+710063,CSX,2016-04-11,8.176667213439941
+710064,CSX,2016-04-12,8.329999923706055
+710065,CSX,2016-04-13,8.676667213439941
+710066,CSX,2016-04-14,8.713333129882812
+710067,CSX,2016-04-15,8.643333435058594
+710068,CSX,2016-04-18,8.6899995803833
+710069,CSX,2016-04-19,8.803333282470703
+710070,CSX,2016-04-20,8.84000015258789
+710071,CSX,2016-04-21,8.933333396911621
+710072,CSX,2016-04-22,9.17666721343994
+710073,CSX,2016-04-25,9.046667098999023
+710074,CSX,2016-04-26,9.216667175292969
+710075,CSX,2016-04-27,9.276666641235352
+710076,CSX,2016-04-28,9.123332977294922
+710077,CSX,2016-04-29,9.09000015258789
+710078,CSX,2016-05-02,9.126667022705078
+710079,CSX,2016-05-03,8.846667289733887
+710080,CSX,2016-05-04,8.723333358764648
+710081,CSX,2016-05-05,8.680000305175781
+710082,CSX,2016-05-06,8.720000267028809
+710083,CSX,2016-05-09,8.616666793823242
+710084,CSX,2016-05-10,8.789999961853027
+710085,CSX,2016-05-11,8.630000114440918
+710086,CSX,2016-05-12,8.513333320617676
+710087,CSX,2016-05-13,8.373332977294922
+710088,CSX,2016-05-16,8.40999984741211
+710089,CSX,2016-05-17,8.473333358764648
+710090,CSX,2016-05-18,8.583333015441895
+710091,CSX,2016-05-19,8.516667366027832
+710092,CSX,2016-05-20,8.606666564941406
+710093,CSX,2016-05-23,8.526666641235352
+710094,CSX,2016-05-24,8.486666679382324
+710095,CSX,2016-05-25,8.609999656677246
+710096,CSX,2016-05-26,8.59333324432373
+710097,CSX,2016-05-27,8.630000114440918
+710098,CSX,2016-05-31,8.8100004196167
+710099,CSX,2016-06-01,8.739999771118164
+710100,CSX,2016-06-02,8.80666732788086
+710101,CSX,2016-06-03,8.880000114440918
+710102,CSX,2016-06-06,8.833333015441895
+710103,CSX,2016-06-07,8.823332786560059
+710104,CSX,2016-06-08,9.0
+710105,CSX,2016-06-09,9.016667366027832
+710106,CSX,2016-06-10,8.926667213439941
+710107,CSX,2016-06-13,8.863332748413086
+710108,CSX,2016-06-14,8.796667098999023
+710109,CSX,2016-06-15,8.796667098999023
+710110,CSX,2016-06-16,8.8100004196167
+710111,CSX,2016-06-17,8.916666984558105
+710112,CSX,2016-06-20,9.0
+710113,CSX,2016-06-21,8.876667022705078
+710114,CSX,2016-06-22,8.850000381469727
+710115,CSX,2016-06-23,9.0
+710116,CSX,2016-06-24,8.566666603088379
+710117,CSX,2016-06-27,8.15999984741211
+710118,CSX,2016-06-28,8.366666793823242
+710119,CSX,2016-06-29,8.5600004196167
+710120,CSX,2016-06-30,8.69333267211914
+710121,CSX,2016-07-01,8.736666679382324
+710122,CSX,2016-07-05,8.55666732788086
+710123,CSX,2016-07-06,8.65666675567627
+710124,CSX,2016-07-07,8.626667022705078
+710125,CSX,2016-07-08,8.84333324432373
+710126,CSX,2016-07-11,8.890000343322754
+710127,CSX,2016-07-12,9.006667137145996
+710128,CSX,2016-07-13,9.403332710266112
+710129,CSX,2016-07-14,9.68333339691162
+710130,CSX,2016-07-15,9.506667137145996
+710131,CSX,2016-07-18,9.489999771118164
+710132,CSX,2016-07-19,9.43333339691162
+710133,CSX,2016-07-20,9.539999961853027
+710134,CSX,2016-07-21,9.446666717529297
+710135,CSX,2016-07-22,9.493332862854004
+710136,CSX,2016-07-25,9.456666946411133
+710137,CSX,2016-07-26,9.57333278656006
+710138,CSX,2016-07-27,9.403332710266112
+710139,CSX,2016-07-28,9.449999809265137
+710140,CSX,2016-07-29,9.44333267211914
+710141,CSX,2016-08-01,9.353333473205566
+710142,CSX,2016-08-02,9.220000267028809
+710143,CSX,2016-08-03,9.399999618530272
+710144,CSX,2016-08-04,9.350000381469728
+710145,CSX,2016-08-05,9.543333053588867
+710146,CSX,2016-08-08,9.493332862854004
+710147,CSX,2016-08-09,9.420000076293944
+710148,CSX,2016-08-10,9.333333015441896
+710149,CSX,2016-08-11,9.359999656677246
+710150,CSX,2016-08-12,9.353333473205566
+710151,CSX,2016-08-15,9.33666706085205
+710152,CSX,2016-08-16,9.32333278656006
+710153,CSX,2016-08-17,9.393333435058594
+710154,CSX,2016-08-18,9.55666732788086
+710155,CSX,2016-08-19,9.55666732788086
+710156,CSX,2016-08-22,9.483332633972168
+710157,CSX,2016-08-23,9.510000228881836
+710158,CSX,2016-08-24,9.493332862854004
+710159,CSX,2016-08-25,9.350000381469728
+710160,CSX,2016-08-26,9.396666526794434
+710161,CSX,2016-08-29,9.460000038146973
+710162,CSX,2016-08-30,9.49666690826416
+710163,CSX,2016-08-31,9.42666721343994
+710164,CSX,2016-09-01,9.393333435058594
+710165,CSX,2016-09-02,9.380000114440918
+710166,CSX,2016-09-06,9.373332977294922
+710167,CSX,2016-09-07,9.603333473205566
+710168,CSX,2016-09-08,9.649999618530272
+710169,CSX,2016-09-09,9.296667098999023
+710170,CSX,2016-09-12,9.55666732788086
+710171,CSX,2016-09-13,9.529999732971191
+710172,CSX,2016-09-14,9.649999618530272
+710173,CSX,2016-09-15,9.743332862854004
+710174,CSX,2016-09-16,9.776666641235352
+710175,CSX,2016-09-19,9.756667137145996
+710176,CSX,2016-09-20,9.699999809265137
+710177,CSX,2016-09-21,9.903332710266112
+710178,CSX,2016-09-22,9.856666564941406
+710179,CSX,2016-09-23,9.880000114440918
+710180,CSX,2016-09-26,9.903332710266112
+710181,CSX,2016-09-27,9.873332977294922
+710182,CSX,2016-09-28,10.00333309173584
+710183,CSX,2016-09-29,9.99666690826416
+710184,CSX,2016-09-30,10.166666984558104
+710185,CSX,2016-10-03,10.143333435058594
+710186,CSX,2016-10-04,10.05666732788086
+710187,CSX,2016-10-05,10.236666679382324
+710188,CSX,2016-10-06,10.353333473205566
+710189,CSX,2016-10-07,10.350000381469728
+710190,CSX,2016-10-10,10.276666641235352
+710191,CSX,2016-10-11,10.15666675567627
+710192,CSX,2016-10-12,10.06999969482422
+710193,CSX,2016-10-13,10.383333206176758
+710194,CSX,2016-10-14,10.34333324432373
+710195,CSX,2016-10-17,10.33666706085205
+710196,CSX,2016-10-18,10.34000015258789
+710197,CSX,2016-10-19,10.356666564941406
+710198,CSX,2016-10-20,10.113332748413086
+710199,CSX,2016-10-21,10.096667289733888
+710200,CSX,2016-10-24,10.136667251586914
+710201,CSX,2016-10-25,10.283332824707031
+710202,CSX,2016-10-26,10.126667022705078
+710203,CSX,2016-10-27,10.103333473205566
+710204,CSX,2016-10-28,10.09333324432373
+710205,CSX,2016-10-31,10.170000076293944
+710206,CSX,2016-11-01,10.136667251586914
+710207,CSX,2016-11-02,10.24666690826416
+710208,CSX,2016-11-03,10.376667022705078
+710209,CSX,2016-11-04,10.30666732788086
+710210,CSX,2016-11-07,10.68333339691162
+710211,CSX,2016-11-08,10.6899995803833
+710212,CSX,2016-11-09,11.293333053588867
+710213,CSX,2016-11-10,11.510000228881836
+710214,CSX,2016-11-11,11.526666641235352
+710215,CSX,2016-11-14,11.59333324432373
+710216,CSX,2016-11-15,11.510000228881836
+710217,CSX,2016-11-16,11.289999961853027
+710218,CSX,2016-11-17,11.31999969482422
+710219,CSX,2016-11-18,11.333333015441896
+710220,CSX,2016-11-21,11.536666870117188
+710221,CSX,2016-11-22,11.673333168029783
+710222,CSX,2016-11-23,11.643333435058594
+710223,CSX,2016-11-25,11.729999542236328
+710224,CSX,2016-11-28,11.55666732788086
+710225,CSX,2016-11-29,11.600000381469728
+710226,CSX,2016-11-30,11.936667442321776
+710227,CSX,2016-12-01,12.206666946411133
+710228,CSX,2016-12-02,12.15999984741211
+710229,CSX,2016-12-05,12.17666721343994
+710230,CSX,2016-12-06,12.016667366027832
+710231,CSX,2016-12-07,12.376667022705078
+710232,CSX,2016-12-08,12.40666675567627
+710233,CSX,2016-12-09,12.423333168029783
+710234,CSX,2016-12-12,12.34000015258789
+710235,CSX,2016-12-13,12.346667289733888
+710236,CSX,2016-12-14,12.15999984741211
+710237,CSX,2016-12-15,12.223333358764648
+710238,CSX,2016-12-16,12.013333320617676
+710239,CSX,2016-12-19,12.076666831970217
+710240,CSX,2016-12-20,12.206666946411133
+710241,CSX,2016-12-21,12.166666984558104
+710242,CSX,2016-12-22,12.229999542236328
+710243,CSX,2016-12-23,12.216667175292969
+710244,CSX,2016-12-27,12.286666870117188
+710245,CSX,2016-12-28,12.173333168029783
+710246,CSX,2016-12-29,12.076666831970217
+710247,CSX,2016-12-30,11.976667404174805
+710248,CSX,2017-01-03,11.963333129882812
+710249,CSX,2017-01-04,12.210000038146973
+710250,CSX,2017-01-05,12.329999923706056
+710251,CSX,2017-01-06,12.506667137145996
+710252,CSX,2017-01-09,12.329999923706056
+710253,CSX,2017-01-10,12.473333358764648
+710254,CSX,2017-01-11,12.68000030517578
+710255,CSX,2017-01-12,12.793333053588867
+710256,CSX,2017-01-13,12.93333339691162
+710257,CSX,2017-01-17,12.696666717529297
+710258,CSX,2017-01-18,12.293333053588867
+710259,CSX,2017-01-19,15.170000076293944
+710260,CSX,2017-01-20,14.776666641235352
+710261,CSX,2017-01-23,15.329999923706056
+710262,CSX,2017-01-24,15.563332557678224
+710263,CSX,2017-01-25,15.93000030517578
+710264,CSX,2017-01-26,16.200000762939453
+710265,CSX,2017-01-27,16.020000457763672
+710266,CSX,2017-01-30,15.829999923706056
+710267,CSX,2017-01-31,15.463333129882812
+710268,CSX,2017-02-01,15.696666717529297
+710269,CSX,2017-02-02,15.436667442321776
+710270,CSX,2017-02-03,15.596667289733888
+710271,CSX,2017-02-06,15.75333309173584
+710272,CSX,2017-02-07,15.893333435058594
+710273,CSX,2017-02-08,15.986666679382324
+710274,CSX,2017-02-09,15.916666984558104
+710275,CSX,2017-02-10,15.923333168029783
+710276,CSX,2017-02-13,15.970000267028809
+710277,CSX,2017-02-14,16.0
+710278,CSX,2017-02-15,15.779999732971191
+710279,CSX,2017-02-16,15.896666526794434
+710280,CSX,2017-02-17,16.18000030517578
+710281,CSX,2017-02-21,16.303333282470703
+710282,CSX,2017-02-22,16.1299991607666
+710283,CSX,2017-02-23,15.970000267028809
+710284,CSX,2017-02-24,16.15999984741211
+710285,CSX,2017-02-27,16.23666763305664
+710286,CSX,2017-02-28,16.18666648864746
+710287,CSX,2017-03-01,16.40333366394043
+710288,CSX,2017-03-02,16.18666648864746
+710289,CSX,2017-03-03,16.49333381652832
+710290,CSX,2017-03-06,16.59666633605957
+710291,CSX,2017-03-07,16.14666748046875
+710292,CSX,2017-03-08,15.883333206176758
+710293,CSX,2017-03-09,15.859999656677246
+710294,CSX,2017-03-10,15.93333339691162
+710295,CSX,2017-03-13,16.02666664123535
+710296,CSX,2017-03-14,15.94333267211914
+710297,CSX,2017-03-15,15.983332633972168
+710298,CSX,2017-03-16,15.866666793823242
+710299,CSX,2017-03-17,15.626667022705078
+710300,CSX,2017-03-20,15.626667022705078
+710301,CSX,2017-03-21,15.206666946411133
+710302,CSX,2017-03-22,15.483332633972168
+710303,CSX,2017-03-23,15.369999885559082
+710304,CSX,2017-03-24,15.4399995803833
+710305,CSX,2017-03-27,15.403332710266112
+710306,CSX,2017-03-28,15.779999732971191
+710307,CSX,2017-03-29,15.760000228881836
+710308,CSX,2017-03-30,15.779999732971191
+710309,CSX,2017-03-31,15.516667366027832
+710310,CSX,2017-04-03,15.533332824707031
+710311,CSX,2017-04-04,15.763333320617676
+710312,CSX,2017-04-05,15.713333129882812
+710313,CSX,2017-04-06,15.903332710266112
+710314,CSX,2017-04-07,15.8100004196167
+710315,CSX,2017-04-10,15.893333435058594
+710316,CSX,2017-04-11,15.736666679382324
+710317,CSX,2017-04-12,15.466667175292969
+710318,CSX,2017-04-13,15.473333358764648
+710319,CSX,2017-04-17,15.743332862854004
+710320,CSX,2017-04-18,15.543333053588867
+710321,CSX,2017-04-19,15.643333435058594
+710322,CSX,2017-04-20,16.520000457763672
+710323,CSX,2017-04-21,16.92333221435547
+710324,CSX,2017-04-24,16.709999084472656
+710325,CSX,2017-04-25,16.979999542236328
+710326,CSX,2017-04-26,16.93000030517578
+710327,CSX,2017-04-27,17.083332061767578
+710328,CSX,2017-04-28,16.946666717529297
+710329,CSX,2017-05-01,17.17333221435547
+710330,CSX,2017-05-02,17.163333892822266
+710331,CSX,2017-05-03,17.17333221435547
+710332,CSX,2017-05-04,17.239999771118164
+710333,CSX,2017-05-05,17.5
+710334,CSX,2017-05-08,17.270000457763672
+710335,CSX,2017-05-09,17.270000457763672
+710336,CSX,2017-05-10,17.239999771118164
+710337,CSX,2017-05-11,17.3799991607666
+710338,CSX,2017-05-12,17.3799991607666
+710339,CSX,2017-05-15,17.113332748413086
+710340,CSX,2017-05-16,17.040000915527344
+710341,CSX,2017-05-17,16.489999771118164
+710342,CSX,2017-05-18,16.74333381652832
+710343,CSX,2017-05-19,16.793333053588867
+710344,CSX,2017-05-22,17.15333366394043
+710345,CSX,2017-05-23,17.266666412353516
+710346,CSX,2017-05-24,17.44333267211914
+710347,CSX,2017-05-25,17.93000030517578
+710348,CSX,2017-05-26,17.98666763305664
+710349,CSX,2017-05-30,18.07333374023437
+710350,CSX,2017-05-31,18.05666732788086
+710351,CSX,2017-06-01,18.196666717529297
+710352,CSX,2017-06-02,18.18000030517578
+710353,CSX,2017-06-05,18.010000228881836
+710354,CSX,2017-06-06,17.983333587646484
+710355,CSX,2017-06-07,17.92333221435547
+710356,CSX,2017-06-08,17.920000076293945
+710357,CSX,2017-06-09,17.683332443237305
+710358,CSX,2017-06-12,17.84000015258789
+710359,CSX,2017-06-13,17.956666946411133
+710360,CSX,2017-06-14,17.726667404174805
+710361,CSX,2017-06-15,17.76333236694336
+710362,CSX,2017-06-16,17.579999923706055
+710363,CSX,2017-06-19,17.753332138061523
+710364,CSX,2017-06-20,17.376667022705078
+710365,CSX,2017-06-21,17.39666748046875
+710366,CSX,2017-06-22,17.53333282470703
+710367,CSX,2017-06-23,17.549999237060547
+710368,CSX,2017-06-26,17.706666946411133
+710369,CSX,2017-06-27,17.773332595825195
+710370,CSX,2017-06-28,18.19333267211914
+710371,CSX,2017-06-29,17.940000534057617
+710372,CSX,2017-06-30,18.18666648864746
+710373,CSX,2017-07-03,18.163333892822266
+710374,CSX,2017-07-05,18.36333274841309
+710375,CSX,2017-07-06,18.196666717529297
+710376,CSX,2017-07-07,18.28333282470703
+710377,CSX,2017-07-10,18.296667098999023
+710378,CSX,2017-07-11,18.046667098999023
+710379,CSX,2017-07-12,18.39666748046875
+710380,CSX,2017-07-13,18.27666664123535
+710381,CSX,2017-07-14,18.36000061035156
+710382,CSX,2017-07-17,18.206666946411133
+710383,CSX,2017-07-18,18.21333312988281
+710384,CSX,2017-07-19,17.290000915527344
+710385,CSX,2017-07-20,16.956666946411133
+710386,CSX,2017-07-21,17.226667404174805
+710387,CSX,2017-07-24,16.940000534057617
+710388,CSX,2017-07-25,17.18666648864746
+710389,CSX,2017-07-26,17.35333251953125
+710390,CSX,2017-07-27,16.666667938232422
+710391,CSX,2017-07-28,16.663333892822266
+710392,CSX,2017-07-31,16.446666717529297
+710393,CSX,2017-08-01,16.200000762939453
+710394,CSX,2017-08-02,16.046667098999023
+710395,CSX,2017-08-03,16.42333221435547
+710396,CSX,2017-08-04,16.246667861938477
+710397,CSX,2017-08-07,16.540000915527344
+710398,CSX,2017-08-08,16.713333129882812
+710399,CSX,2017-08-09,16.899999618530273
+710400,CSX,2017-08-10,16.613332748413086
+710401,CSX,2017-08-11,16.75666618347168
+710402,CSX,2017-08-14,16.916667938232422
+710403,CSX,2017-08-15,17.043333053588867
+710404,CSX,2017-08-16,16.793333053588867
+710405,CSX,2017-08-17,16.293333053588867
+710406,CSX,2017-08-18,16.260000228881836
+710407,CSX,2017-08-21,16.233333587646484
+710408,CSX,2017-08-22,16.639999389648438
+710409,CSX,2017-08-23,16.290000915527344
+710410,CSX,2017-08-24,16.126667022705078
+710411,CSX,2017-08-25,16.28333282470703
+710412,CSX,2017-08-28,16.5
+710413,CSX,2017-08-29,16.593332290649414
+710414,CSX,2017-08-30,16.803333282470703
+710415,CSX,2017-08-31,16.733333587646484
+710416,CSX,2017-09-01,16.593332290649414
+710417,CSX,2017-09-05,16.329999923706055
+710418,CSX,2017-09-06,16.73666763305664
+710419,CSX,2017-09-07,17.156667709350586
+710420,CSX,2017-09-08,17.046667098999023
+710421,CSX,2017-09-11,17.356666564941406
+710422,CSX,2017-09-12,17.30666732788086
+710423,CSX,2017-09-13,17.356666564941406
+710424,CSX,2017-09-14,17.360000610351562
+710425,CSX,2017-09-15,17.49333381652832
+710426,CSX,2017-09-18,17.28333282470703
+710427,CSX,2017-09-19,17.260000228881836
+710428,CSX,2017-09-20,17.60333251953125
+710429,CSX,2017-09-21,17.616666793823242
+710430,CSX,2017-09-22,17.700000762939453
+710431,CSX,2017-09-25,17.77666664123535
+710432,CSX,2017-09-26,17.860000610351562
+710433,CSX,2017-09-27,17.94333267211914
+710434,CSX,2017-09-28,17.89666748046875
+710435,CSX,2017-09-29,18.08666610717773
+710436,CSX,2017-10-02,17.593332290649414
+710437,CSX,2017-10-03,17.373332977294922
+710438,CSX,2017-10-04,17.273332595825195
+710439,CSX,2017-10-05,17.450000762939453
+710440,CSX,2017-10-06,17.450000762939453
+710441,CSX,2017-10-09,17.60333251953125
+710442,CSX,2017-10-10,17.463333129882812
+710443,CSX,2017-10-11,17.69333267211914
+710444,CSX,2017-10-12,17.860000610351562
+710445,CSX,2017-10-13,17.610000610351562
+710446,CSX,2017-10-16,17.613332748413086
+710447,CSX,2017-10-17,18.07666778564453
+710448,CSX,2017-10-18,17.893333435058594
+710449,CSX,2017-10-19,18.020000457763672
+710450,CSX,2017-10-20,18.17333221435547
+710451,CSX,2017-10-23,18.040000915527344
+710452,CSX,2017-10-24,18.11000061035156
+710453,CSX,2017-10-25,17.639999389648438
+710454,CSX,2017-10-26,17.450000762939453
+710455,CSX,2017-10-27,17.51333236694336
+710456,CSX,2017-10-30,17.200000762939453
+710457,CSX,2017-10-31,16.809999465942383
+710458,CSX,2017-11-01,16.71666717529297
+710459,CSX,2017-11-02,17.206666946411133
+710460,CSX,2017-11-03,17.10333251953125
+710461,CSX,2017-11-06,17.049999237060547
+710462,CSX,2017-11-07,17.273332595825195
+710463,CSX,2017-11-08,17.163333892822266
+710464,CSX,2017-11-09,16.74333381652832
+710465,CSX,2017-11-10,16.69333267211914
+710466,CSX,2017-11-13,16.583332061767578
+710467,CSX,2017-11-14,16.46666717529297
+710468,CSX,2017-11-15,16.209999084472656
+710469,CSX,2017-11-16,16.706666946411133
+710470,CSX,2017-11-17,16.639999389648438
+710471,CSX,2017-11-20,16.56999969482422
+710472,CSX,2017-11-21,16.739999771118164
+710473,CSX,2017-11-22,17.003332138061523
+710474,CSX,2017-11-24,16.96666717529297
+710475,CSX,2017-11-27,16.886667251586914
+710476,CSX,2017-11-28,17.376667022705078
+710477,CSX,2017-11-29,18.14666748046875
+710478,CSX,2017-11-30,18.583332061767575
+710479,CSX,2017-12-01,18.71333312988281
+710480,CSX,2017-12-04,18.99666786193848
+710481,CSX,2017-12-05,18.59666633605957
+710482,CSX,2017-12-06,18.543333053588867
+710483,CSX,2017-12-07,18.71999931335449
+710484,CSX,2017-12-08,18.81999969482422
+710485,CSX,2017-12-11,18.989999771118164
+710486,CSX,2017-12-12,18.99333381652832
+710487,CSX,2017-12-13,19.229999542236328
+710488,CSX,2017-12-14,19.10333251953125
+710489,CSX,2017-12-15,17.643333435058594
+710490,CSX,2017-12-18,17.863332748413086
+710491,CSX,2017-12-19,18.28333282470703
+710492,CSX,2017-12-20,18.46999931335449
+710493,CSX,2017-12-21,18.293333053588867
+710494,CSX,2017-12-22,18.333332061767575
+710495,CSX,2017-12-26,18.290000915527344
+710496,CSX,2017-12-27,18.3799991607666
+710497,CSX,2017-12-28,18.333332061767575
+710498,CSX,2017-12-29,18.33666610717773
+710499,CSX,2018-01-02,18.780000686645508
+710500,CSX,2018-01-03,19.01666641235352
+710501,CSX,2018-01-04,18.926666259765625
+710502,CSX,2018-01-05,19.239999771118164
+710503,CSX,2018-01-08,19.57999992370605
+710504,CSX,2018-01-09,19.753332138061523
+710505,CSX,2018-01-10,19.49333381652832
+710506,CSX,2018-01-11,19.56333351135254
+710507,CSX,2018-01-12,19.75
+710508,CSX,2018-01-16,19.37666702270508
+710509,CSX,2018-01-17,19.229999542236328
+710510,CSX,2018-01-18,19.350000381469727
+710511,CSX,2018-01-19,19.163333892822266
+710512,CSX,2018-01-22,19.24333381652832
+710513,CSX,2018-01-23,19.03333282470703
+710514,CSX,2018-01-24,18.956666946411133
+710515,CSX,2018-01-25,18.71333312988281
+710516,CSX,2018-01-26,19.303333282470703
+710517,CSX,2018-01-29,19.07666778564453
+710518,CSX,2018-01-30,18.953332901000977
+710519,CSX,2018-01-31,18.92333221435547
+710520,CSX,2018-02-01,18.86000061035156
+710521,CSX,2018-02-02,18.416667938232425
+710522,CSX,2018-02-05,17.329999923706055
+710523,CSX,2018-02-06,17.940000534057617
+710524,CSX,2018-02-07,17.656667709350586
+710525,CSX,2018-02-08,16.823333740234375
+710526,CSX,2018-02-09,16.963333129882812
+710527,CSX,2018-02-12,17.719999313354492
+710528,CSX,2018-02-13,17.85333251953125
+710529,CSX,2018-02-14,18.38333320617676
+710530,CSX,2018-02-15,18.520000457763672
+710531,CSX,2018-02-16,18.700000762939453
+710532,CSX,2018-02-20,18.196666717529297
+710533,CSX,2018-02-21,18.31999969482422
+710534,CSX,2018-02-22,18.32999992370605
+710535,CSX,2018-02-23,18.61333274841309
+710536,CSX,2018-02-26,18.73666763305664
+710537,CSX,2018-02-27,18.37333297729492
+710538,CSX,2018-02-28,17.906667709350586
+710539,CSX,2018-03-01,18.17333221435547
+710540,CSX,2018-03-02,18.34666633605957
+710541,CSX,2018-03-05,18.793333053588867
+710542,CSX,2018-03-06,18.71333312988281
+710543,CSX,2018-03-07,18.75
+710544,CSX,2018-03-08,18.75
+710545,CSX,2018-03-09,19.333332061767575
+710546,CSX,2018-03-12,19.196666717529297
+710547,CSX,2018-03-13,19.15999984741211
+710548,CSX,2018-03-14,18.94333267211914
+710549,CSX,2018-03-15,18.916667938232425
+710550,CSX,2018-03-16,18.97333335876465
+710551,CSX,2018-03-19,18.89666748046875
+710552,CSX,2018-03-20,18.989999771118164
+710553,CSX,2018-03-21,18.96666717529297
+710554,CSX,2018-03-22,18.43000030517578
+710555,CSX,2018-03-23,18.09000015258789
+710556,CSX,2018-03-26,18.549999237060547
+710557,CSX,2018-03-27,18.233333587646484
+710558,CSX,2018-03-28,18.10333251953125
+710559,CSX,2018-03-29,18.56999969482422
+710560,CSX,2018-04-02,18.24666786193848
+710561,CSX,2018-04-03,18.57666778564453
+710562,CSX,2018-04-04,18.489999771118164
+710563,CSX,2018-04-05,18.53333282470703
+710564,CSX,2018-04-06,18.11666679382324
+710565,CSX,2018-04-09,18.13999938964844
+710566,CSX,2018-04-10,18.420000076293945
+710567,CSX,2018-04-11,18.33666610717773
+710568,CSX,2018-04-12,18.703332901000977
+710569,CSX,2018-04-13,18.530000686645508
+710570,CSX,2018-04-16,18.803333282470703
+710571,CSX,2018-04-17,18.856666564941406
+710572,CSX,2018-04-18,20.33666610717773
+710573,CSX,2018-04-19,20.39666748046875
+710574,CSX,2018-04-20,20.01333236694336
+710575,CSX,2018-04-23,20.11333274841309
+710576,CSX,2018-04-24,19.729999542236328
+710577,CSX,2018-04-25,19.99666786193848
+710578,CSX,2018-04-26,19.74666786193848
+710579,CSX,2018-04-27,20.09333229064941
+710580,CSX,2018-04-30,19.796667098999023
+710581,CSX,2018-05-01,19.950000762939453
+710582,CSX,2018-05-02,19.793333053588867
+710583,CSX,2018-05-03,19.696666717529297
+710584,CSX,2018-05-04,19.989999771118164
+710585,CSX,2018-05-07,20.166667938232425
+710586,CSX,2018-05-08,20.190000534057617
+710587,CSX,2018-05-09,20.75
+710588,CSX,2018-05-10,20.93666648864746
+710589,CSX,2018-05-11,21.030000686645508
+710590,CSX,2018-05-14,20.96666717529297
+710591,CSX,2018-05-15,20.8700008392334
+710592,CSX,2018-05-16,21.09333229064941
+710593,CSX,2018-05-17,21.17333221435547
+710594,CSX,2018-05-18,21.253332138061523
+710595,CSX,2018-05-21,21.33666610717773
+710596,CSX,2018-05-22,21.156667709350582
+710597,CSX,2018-05-23,21.183332443237305
+710598,CSX,2018-05-24,21.476667404174805
+710599,CSX,2018-05-25,21.559999465942383
+710600,CSX,2018-05-29,21.406667709350582
+710601,CSX,2018-05-30,21.8799991607666
+710602,CSX,2018-05-31,21.549999237060547
+710603,CSX,2018-06-01,21.81333351135254
+710604,CSX,2018-06-04,21.56333351135254
+710605,CSX,2018-06-05,21.56333351135254
+710606,CSX,2018-06-06,21.77666664123535
+710607,CSX,2018-06-07,21.916667938232425
+710608,CSX,2018-06-08,22.356666564941406
+710609,CSX,2018-06-11,22.426666259765625
+710610,CSX,2018-06-12,22.25
+710611,CSX,2018-06-13,22.043333053588867
+710612,CSX,2018-06-14,21.96333312988281
+710613,CSX,2018-06-15,22.21666717529297
+710614,CSX,2018-06-18,22.036666870117188
+710615,CSX,2018-06-19,21.61000061035156
+710616,CSX,2018-06-20,21.62333297729492
+710617,CSX,2018-06-21,21.350000381469727
+710618,CSX,2018-06-22,21.59333229064941
+710619,CSX,2018-06-25,21.36000061035156
+710620,CSX,2018-06-26,21.393333435058597
+710621,CSX,2018-06-27,21.26000022888184
+710622,CSX,2018-06-28,21.196666717529297
+710623,CSX,2018-06-29,21.26000022888184
+710624,CSX,2018-07-02,21.420000076293945
+710625,CSX,2018-07-03,21.28333282470703
+710626,CSX,2018-07-05,21.453332901000977
+710627,CSX,2018-07-06,21.666667938232425
+710628,CSX,2018-07-09,22.166667938232425
+710629,CSX,2018-07-10,22.01666641235352
+710630,CSX,2018-07-11,21.60333251953125
+710631,CSX,2018-07-12,21.559999465942383
+710632,CSX,2018-07-13,21.56999969482422
+710633,CSX,2018-07-16,21.333332061767575
+710634,CSX,2018-07-17,21.479999542236328
+710635,CSX,2018-07-18,23.0
+710636,CSX,2018-07-19,23.049999237060547
+710637,CSX,2018-07-20,23.15333366394043
+710638,CSX,2018-07-23,23.426666259765625
+710639,CSX,2018-07-24,23.049999237060547
+710640,CSX,2018-07-25,23.649999618530277
+710641,CSX,2018-07-26,23.6299991607666
+710642,CSX,2018-07-27,23.42333221435547
+710643,CSX,2018-07-30,23.43000030517578
+710644,CSX,2018-07-31,23.559999465942383
+710645,CSX,2018-08-01,23.540000915527344
+710646,CSX,2018-08-02,23.696666717529297
+710647,CSX,2018-08-03,23.753332138061523
+710648,CSX,2018-08-06,24.049999237060547
+710649,CSX,2018-08-07,24.196666717529297
+710650,CSX,2018-08-08,24.18000030517578
+710651,CSX,2018-08-09,24.05666732788086
+710652,CSX,2018-08-10,24.1299991607666
+710653,CSX,2018-08-13,24.203332901000977
+710654,CSX,2018-08-14,24.56666755676269
+710655,CSX,2018-08-15,24.386667251586918
+710656,CSX,2018-08-16,24.479999542236328
+710657,CSX,2018-08-17,24.56333351135254
+710658,CSX,2018-08-20,24.59000015258789
+710659,CSX,2018-08-21,24.89666748046875
+710660,CSX,2018-08-22,24.57666778564453
+710661,CSX,2018-08-23,24.649999618530277
+710662,CSX,2018-08-24,24.88333320617676
+710663,CSX,2018-08-27,25.166667938232425
+710664,CSX,2018-08-28,25.06999969482422
+710665,CSX,2018-08-29,24.940000534057617
+710666,CSX,2018-08-30,24.73666763305664
+710667,CSX,2018-08-31,24.71999931335449
+710668,CSX,2018-09-04,24.946666717529297
+710669,CSX,2018-09-05,24.76666641235352
+710670,CSX,2018-09-06,24.68666648864746
+710671,CSX,2018-09-07,24.543333053588867
+710672,CSX,2018-09-10,24.773332595825195
+710673,CSX,2018-09-11,24.703332901000977
+710674,CSX,2018-09-12,24.71333312988281
+710675,CSX,2018-09-13,24.393333435058597
+710676,CSX,2018-09-14,24.49333381652832
+710677,CSX,2018-09-17,24.446666717529297
+710678,CSX,2018-09-18,24.703332901000977
+710679,CSX,2018-09-19,24.663333892822266
+710680,CSX,2018-09-20,24.350000381469727
+710681,CSX,2018-09-21,24.663333892822266
+710682,CSX,2018-09-24,24.433332443237305
+710683,CSX,2018-09-25,24.440000534057617
+710684,CSX,2018-09-26,24.63333320617676
+710685,CSX,2018-09-27,24.73666763305664
+710686,CSX,2018-09-28,24.683332443237305
+710687,CSX,2018-10-01,25.01000022888184
+710688,CSX,2018-10-02,24.77666664123535
+710689,CSX,2018-10-03,24.99666786193848
+710690,CSX,2018-10-04,24.88999938964844
+710691,CSX,2018-10-05,24.850000381469727
+710692,CSX,2018-10-08,24.920000076293945
+710693,CSX,2018-10-09,24.8700008392334
+710694,CSX,2018-10-10,23.18666648864746
+710695,CSX,2018-10-11,22.92333221435547
+710696,CSX,2018-10-12,23.399999618530277
+710697,CSX,2018-10-15,23.6200008392334
+710698,CSX,2018-10-16,24.06666755676269
+710699,CSX,2018-10-17,23.56999969482422
+710700,CSX,2018-10-18,22.88333320617676
+710701,CSX,2018-10-19,22.64666748046875
+710702,CSX,2018-10-22,22.770000457763672
+710703,CSX,2018-10-23,22.273332595825195
+710704,CSX,2018-10-24,21.96999931335449
+710705,CSX,2018-10-25,22.1299991607666
+710706,CSX,2018-10-26,21.97333335876465
+710707,CSX,2018-10-29,21.89666748046875
+710708,CSX,2018-10-30,22.93666648864746
+710709,CSX,2018-10-31,22.953332901000977
+710710,CSX,2018-11-01,23.196666717529297
+710711,CSX,2018-11-02,23.059999465942383
+710712,CSX,2018-11-05,23.030000686645508
+710713,CSX,2018-11-06,23.456666946411133
+710714,CSX,2018-11-07,24.10333251953125
+710715,CSX,2018-11-08,23.88999938964844
+710716,CSX,2018-11-09,23.553333282470703
+710717,CSX,2018-11-12,23.21333312988281
+710718,CSX,2018-11-13,23.426666259765625
+710719,CSX,2018-11-14,23.5
+710720,CSX,2018-11-15,24.07333374023437
+710721,CSX,2018-11-16,24.203332901000977
+710722,CSX,2018-11-19,24.02666664123535
+710723,CSX,2018-11-20,23.07333374023437
+710724,CSX,2018-11-21,23.40333366394043
+710725,CSX,2018-11-23,23.26000022888184
+710726,CSX,2018-11-26,23.47333335876465
+710727,CSX,2018-11-27,23.46999931335449
+710728,CSX,2018-11-28,24.25
+710729,CSX,2018-11-29,23.92333221435547
+710730,CSX,2018-11-30,24.209999084472656
+710731,CSX,2018-12-03,24.38333320617676
+710732,CSX,2018-12-04,23.53333282470703
+710733,CSX,2018-12-06,23.273332595825195
+710734,CSX,2018-12-07,22.676666259765625
+710735,CSX,2018-12-10,22.76666641235352
+710736,CSX,2018-12-11,22.696666717529297
+710737,CSX,2018-12-12,22.959999084472656
+710738,CSX,2018-12-13,22.946666717529297
+710739,CSX,2018-12-14,21.94333267211914
+710740,CSX,2018-12-17,21.559999465942383
+710741,CSX,2018-12-18,21.296667098999023
+710742,CSX,2018-12-19,20.683332443237305
+710743,CSX,2018-12-20,20.536666870117188
+710744,CSX,2018-12-21,20.233333587646484
+710745,CSX,2018-12-24,19.58666610717773
+710746,CSX,2018-12-26,20.57333374023437
+710747,CSX,2018-12-27,20.68666648864746
+710748,CSX,2018-12-28,20.69333267211914
+710749,CSX,2018-12-31,20.709999084472656
+710750,CSX,2019-01-02,20.649999618530277
+710751,CSX,2019-01-03,20.32666778564453
+710752,CSX,2019-01-04,20.93000030517578
+710753,CSX,2019-01-07,20.81666755676269
+710754,CSX,2019-01-08,21.11666679382324
+710755,CSX,2019-01-09,21.32666778564453
+710756,CSX,2019-01-10,21.56333351135254
+710757,CSX,2019-01-11,21.739999771118164
+710758,CSX,2019-01-14,21.75666618347168
+710759,CSX,2019-01-15,21.703332901000977
+710760,CSX,2019-01-16,21.793333053588867
+710761,CSX,2019-01-17,21.696666717529297
+710762,CSX,2019-01-18,22.453332901000977
+710763,CSX,2019-01-22,21.94333267211914
+710764,CSX,2019-01-23,21.69333267211914
+710765,CSX,2019-01-24,21.683332443237305
+710766,CSX,2019-01-25,22.06666755676269
+710767,CSX,2019-01-28,21.8700008392334
+710768,CSX,2019-01-29,21.80666732788086
+710769,CSX,2019-01-30,22.100000381469727
+710770,CSX,2019-01-31,21.899999618530277
+710771,CSX,2019-02-01,22.06666755676269
+710772,CSX,2019-02-04,22.47333335876465
+710773,CSX,2019-02-05,22.75666618347168
+710774,CSX,2019-02-06,22.696666717529297
+710775,CSX,2019-02-07,22.73666763305664
+710776,CSX,2019-02-08,22.916667938232425
+710777,CSX,2019-02-11,23.06999969482422
+710778,CSX,2019-02-12,23.706666946411133
+710779,CSX,2019-02-13,23.709999084472656
+710780,CSX,2019-02-14,23.87666702270508
+710781,CSX,2019-02-15,24.18000030517578
+710782,CSX,2019-02-19,24.170000076293945
+710783,CSX,2019-02-20,24.416667938232425
+710784,CSX,2019-02-21,24.190000534057617
+710785,CSX,2019-02-22,24.43666648864746
+710786,CSX,2019-02-25,24.273332595825195
+710787,CSX,2019-02-26,24.253332138061523
+710788,CSX,2019-02-27,24.21999931335449
+710789,CSX,2019-02-28,24.22333335876465
+710790,CSX,2019-03-01,24.149999618530277
+710791,CSX,2019-03-04,24.27666664123535
+710792,CSX,2019-03-05,24.15333366394043
+710793,CSX,2019-03-06,24.01666641235352
+710794,CSX,2019-03-07,24.00666618347168
+710795,CSX,2019-03-08,23.92333221435547
+710796,CSX,2019-03-11,24.31666755676269
+710797,CSX,2019-03-12,24.21999931335449
+710798,CSX,2019-03-13,24.656667709350582
+710799,CSX,2019-03-14,24.333332061767575
+710800,CSX,2019-03-15,24.270000457763672
+710801,CSX,2019-03-18,24.62333297729492
+710802,CSX,2019-03-19,24.31666755676269
+710803,CSX,2019-03-20,24.273332595825195
+710804,CSX,2019-03-21,24.546667098999023
+710805,CSX,2019-03-22,24.170000076293945
+710806,CSX,2019-03-25,24.253332138061523
+710807,CSX,2019-03-26,24.34666633605957
+710808,CSX,2019-03-27,24.46666717529297
+710809,CSX,2019-03-28,24.809999465942383
+710810,CSX,2019-03-29,24.940000534057617
+710811,CSX,2019-04-01,25.56666755676269
+710812,CSX,2019-04-02,25.393333435058597
+710813,CSX,2019-04-03,25.07333374023437
+710814,CSX,2019-04-04,24.933332443237305
+710815,CSX,2019-04-05,24.80666732788086
+710816,CSX,2019-04-08,25.206666946411133
+710817,CSX,2019-04-09,24.89666748046875
+710818,CSX,2019-04-10,25.023332595825195
+710819,CSX,2019-04-11,25.13333320617676
+710820,CSX,2019-04-12,25.553333282470703
+710821,CSX,2019-04-15,25.290000915527344
+710822,CSX,2019-04-16,25.296667098999023
+710823,CSX,2019-04-17,26.31333351135254
+710824,CSX,2019-04-18,26.32333374023437
+710825,CSX,2019-04-22,26.273332595825195
+710826,CSX,2019-04-23,26.34000015258789
+710827,CSX,2019-04-24,26.440000534057617
+710828,CSX,2019-04-25,26.18000030517578
+710829,CSX,2019-04-26,26.38999938964844
+710830,CSX,2019-04-29,26.456666946411133
+710831,CSX,2019-04-30,26.543333053588867
+710832,CSX,2019-05-01,26.37666702270508
+710833,CSX,2019-05-02,26.303333282470703
+710834,CSX,2019-05-03,26.84000015258789
+710835,CSX,2019-05-06,26.690000534057617
+710836,CSX,2019-05-07,26.09000015258789
+710837,CSX,2019-05-08,26.06666755676269
+710838,CSX,2019-05-09,26.05666732788086
+710839,CSX,2019-05-10,26.229999542236328
+710840,CSX,2019-05-13,25.59000015258789
+710841,CSX,2019-05-14,26.07999992370605
+710842,CSX,2019-05-15,25.796667098999023
+710843,CSX,2019-05-16,26.07333374023437
+710844,CSX,2019-05-17,26.13333320617676
+710845,CSX,2019-05-20,26.020000457763672
+710846,CSX,2019-05-21,26.11333274841309
+710847,CSX,2019-05-22,25.81333351135254
+710848,CSX,2019-05-23,25.12666702270508
+710849,CSX,2019-05-24,24.96666717529297
+710850,CSX,2019-05-28,24.84000015258789
+710851,CSX,2019-05-29,24.649999618530277
+710852,CSX,2019-05-30,25.003332138061523
+710853,CSX,2019-05-31,24.82333374023437
+710854,CSX,2019-06-03,24.84000015258789
+710855,CSX,2019-06-04,25.553333282470703
+710856,CSX,2019-06-05,26.01000022888184
+710857,CSX,2019-06-06,25.83666610717773
+710858,CSX,2019-06-07,26.023332595825195
+710859,CSX,2019-06-10,26.22333335876465
+710860,CSX,2019-06-11,26.200000762939453
+710861,CSX,2019-06-12,26.07666778564453
+710862,CSX,2019-06-13,25.8799991607666
+710863,CSX,2019-06-14,25.72333335876465
+710864,CSX,2019-06-17,25.56666755676269
+710865,CSX,2019-06-18,25.913333892822266
+710866,CSX,2019-06-19,25.796667098999023
+710867,CSX,2019-06-20,26.350000381469727
+710868,CSX,2019-06-21,26.22333335876465
+710869,CSX,2019-06-24,25.84000015258789
+710870,CSX,2019-06-25,25.36333274841309
+710871,CSX,2019-06-26,25.393333435058597
+710872,CSX,2019-06-27,25.483333587646484
+710873,CSX,2019-06-28,25.790000915527344
+710874,CSX,2019-07-01,26.209999084472656
+710875,CSX,2019-07-02,26.09333229064941
+710876,CSX,2019-07-03,26.226667404174805
+710877,CSX,2019-07-05,26.13333320617676
+710878,CSX,2019-07-08,25.739999771118164
+710879,CSX,2019-07-09,25.56666755676269
+710880,CSX,2019-07-10,25.52666664123535
+710881,CSX,2019-07-11,25.75
+710882,CSX,2019-07-12,26.19333267211914
+710883,CSX,2019-07-15,26.166667938232425
+710884,CSX,2019-07-16,26.51666641235352
+710885,CSX,2019-07-17,23.793333053588867
+710886,CSX,2019-07-18,23.94333267211914
+710887,CSX,2019-07-19,23.43666648864746
+710888,CSX,2019-07-22,23.63999938964844
+710889,CSX,2019-07-23,23.31333351135254
+710890,CSX,2019-07-24,23.07333374023437
+710891,CSX,2019-07-25,23.166667938232425
+710892,CSX,2019-07-26,22.98666763305664
+710893,CSX,2019-07-29,23.206666946411133
+710894,CSX,2019-07-30,23.40333366394043
+710895,CSX,2019-07-31,23.46666717529297
+710896,CSX,2019-08-01,22.59333229064941
+710897,CSX,2019-08-02,22.37333297729492
+710898,CSX,2019-08-05,21.703332901000977
+710899,CSX,2019-08-06,22.163333892822266
+710900,CSX,2019-08-07,21.96333312988281
+710901,CSX,2019-08-08,22.24666786193848
+710902,CSX,2019-08-09,22.190000534057617
+710903,CSX,2019-08-12,21.94333267211914
+710904,CSX,2019-08-13,22.11666679382324
+710905,CSX,2019-08-14,21.52666664123535
+710906,CSX,2019-08-15,21.46999931335449
+710907,CSX,2019-08-16,21.696666717529297
+710908,CSX,2019-08-19,21.76333236694336
+710909,CSX,2019-08-20,21.59666633605957
+710910,CSX,2019-08-21,21.780000686645508
+710911,CSX,2019-08-22,22.046667098999023
+710912,CSX,2019-08-23,21.540000915527344
+710913,CSX,2019-08-26,21.676666259765625
+710914,CSX,2019-08-27,21.46999931335449
+710915,CSX,2019-08-28,21.796667098999023
+710916,CSX,2019-08-29,22.170000076293945
+710917,CSX,2019-08-30,22.34000015258789
+710918,CSX,2019-09-03,22.11666679382324
+710919,CSX,2019-09-04,22.5
+710920,CSX,2019-09-05,22.68666648864746
+710921,CSX,2019-09-06,22.50666618347168
+710922,CSX,2019-09-09,23.01666641235352
+710923,CSX,2019-09-10,23.56333351135254
+710924,CSX,2019-09-11,23.656667709350582
+710925,CSX,2019-09-12,23.850000381469727
+710926,CSX,2019-09-13,24.156667709350582
+710927,CSX,2019-09-16,24.1299991607666
+710928,CSX,2019-09-17,23.726667404174805
+710929,CSX,2019-09-18,23.71666717529297
+710930,CSX,2019-09-19,23.59666633605957
+710931,CSX,2019-09-20,22.87333297729492
+710932,CSX,2019-09-23,22.953332901000977
+710933,CSX,2019-09-24,22.87666702270508
+710934,CSX,2019-09-25,22.956666946411133
+710935,CSX,2019-09-26,23.13999938964844
+710936,CSX,2019-09-27,22.96999931335449
+710937,CSX,2019-09-30,23.09000015258789
+710938,CSX,2019-10-01,22.34000015258789
+710939,CSX,2019-10-02,22.09000015258789
+710940,CSX,2019-10-03,22.31999969482422
+710941,CSX,2019-10-04,22.23666763305664
+710942,CSX,2019-10-07,22.26333236694336
+710943,CSX,2019-10-08,21.953332901000977
+710944,CSX,2019-10-09,22.07333374023437
+710945,CSX,2019-10-10,22.31333351135254
+710946,CSX,2019-10-11,23.01666641235352
+710947,CSX,2019-10-14,22.85333251953125
+710948,CSX,2019-10-15,23.05666732788086
+710949,CSX,2019-10-16,23.0
+710950,CSX,2019-10-17,23.26000022888184
+710951,CSX,2019-10-18,22.88999938964844
+710952,CSX,2019-10-21,23.583332061767575
+710953,CSX,2019-10-22,24.09666633605957
+710954,CSX,2019-10-23,24.08666610717773
+710955,CSX,2019-10-24,23.886667251586918
+710956,CSX,2019-10-25,24.106666564941406
+710957,CSX,2019-10-28,23.84000015258789
+710958,CSX,2019-10-29,23.61000061035156
+710959,CSX,2019-10-30,23.683332443237305
+710960,CSX,2019-10-31,23.42333221435547
+710961,CSX,2019-11-01,24.09000015258789
+710962,CSX,2019-11-04,24.49666786193848
+710963,CSX,2019-11-05,24.62666702270508
+710964,CSX,2019-11-06,24.546667098999023
+710965,CSX,2019-11-07,24.69333267211914
+710966,CSX,2019-11-08,24.676666259765625
+710967,CSX,2019-11-11,24.63333320617676
+710968,CSX,2019-11-12,24.25
+710969,CSX,2019-11-13,23.983333587646484
+710970,CSX,2019-11-14,23.946666717529297
+710971,CSX,2019-11-15,23.8700008392334
+710972,CSX,2019-11-18,23.67333221435547
+710973,CSX,2019-11-19,23.670000076293945
+710974,CSX,2019-11-20,23.18666648864746
+710975,CSX,2019-11-21,23.13333320617676
+710976,CSX,2019-11-22,23.503332138061523
+710977,CSX,2019-11-25,23.93000030517578
+710978,CSX,2019-11-26,23.983333587646484
+710979,CSX,2019-11-27,23.96333312988281
+710980,CSX,2019-11-29,23.84666633605957
+710981,CSX,2019-12-02,23.33666610717773
+710982,CSX,2019-12-03,23.23666763305664
+710983,CSX,2019-12-04,23.483333587646484
+710984,CSX,2019-12-05,23.549999237060547
+710985,CSX,2019-12-06,23.75666618347168
+710986,CSX,2019-12-09,23.46999931335449
+710987,CSX,2019-12-10,23.46666717529297
+710988,CSX,2019-12-11,23.90999984741211
+710989,CSX,2019-12-12,24.09333229064941
+710990,CSX,2019-12-13,24.26000022888184
+710991,CSX,2019-12-16,24.26333236694336
+710992,CSX,2019-12-17,24.03333282470703
+710993,CSX,2019-12-18,24.31333351135254
+710994,CSX,2019-12-19,24.196666717529297
+710995,CSX,2019-12-20,24.393333435058597
+710996,CSX,2019-12-23,24.239999771118164
+710997,CSX,2019-12-24,24.32666778564453
+710998,CSX,2019-12-26,24.290000915527344
+710999,CSX,2019-12-27,24.28333282470703
+711000,CSX,2019-12-30,24.11333274841309
+711001,CSX,2019-12-31,24.1200008392334
+711002,CSX,2020-01-02,24.39666748046875
+711003,CSX,2020-01-03,24.296667098999023
+711004,CSX,2020-01-06,24.170000076293945
+711005,CSX,2020-01-07,24.333332061767575
+711006,CSX,2020-01-08,24.459999084472656
+711007,CSX,2020-01-09,24.57999992370605
+711008,CSX,2020-01-10,24.453332901000977
+711009,CSX,2020-01-13,24.89666748046875
+711010,CSX,2020-01-14,24.886667251586918
+711011,CSX,2020-01-15,24.99666786193848
+711012,CSX,2020-01-16,25.57999992370605
+711013,CSX,2020-01-17,25.46666717529297
+711014,CSX,2020-01-21,24.94333267211914
+711015,CSX,2020-01-22,24.8700008392334
+711016,CSX,2020-01-23,25.546667098999023
+711017,CSX,2020-01-24,25.56666755676269
+711018,CSX,2020-01-27,25.05666732788086
+711019,CSX,2020-01-28,25.406667709350582
+711020,CSX,2020-01-29,25.84333229064941
+711021,CSX,2020-01-30,25.926666259765625
+711022,CSX,2020-01-31,25.446666717529297
+711023,CSX,2020-02-03,25.700000762939453
+711024,CSX,2020-02-04,25.92333221435547
+711025,CSX,2020-02-05,26.05666732788086
+711026,CSX,2020-02-06,26.106666564941406
+711027,CSX,2020-02-07,25.956666946411133
+711028,CSX,2020-02-10,26.293333053588867
+711029,CSX,2020-02-11,26.17333221435547
+711030,CSX,2020-02-12,26.49666786193848
+711031,CSX,2020-02-13,26.61333274841309
+711032,CSX,2020-02-14,26.530000686645508
+711033,CSX,2020-02-18,26.503332138061523
+711034,CSX,2020-02-19,26.72333335876465
+711035,CSX,2020-02-20,26.81666755676269
+711036,CSX,2020-02-21,26.520000457763672
+711037,CSX,2020-02-24,26.020000457763672
+711038,CSX,2020-02-25,25.190000534057617
+711039,CSX,2020-02-26,25.10333251953125
+711040,CSX,2020-02-27,24.09000015258789
+711041,CSX,2020-02-28,23.483333587646484
+711042,CSX,2020-03-02,23.583332061767575
+711043,CSX,2020-03-03,22.96999931335449
+711044,CSX,2020-03-04,24.0
+711045,CSX,2020-03-05,22.98666763305664
+711046,CSX,2020-03-06,22.75
+711047,CSX,2020-03-09,20.1299991607666
+711048,CSX,2020-03-10,20.959999084472656
+711049,CSX,2020-03-11,19.43666648864746
+711050,CSX,2020-03-12,17.803333282470703
+711051,CSX,2020-03-13,19.31333351135254
+711052,CSX,2020-03-16,16.309999465942383
+711053,CSX,2020-03-17,18.08666610717773
+711054,CSX,2020-03-18,16.989999771118164
+711055,CSX,2020-03-19,18.33666610717773
+711056,CSX,2020-03-20,16.623332977294922
+711057,CSX,2020-03-23,15.886667251586914
+711058,CSX,2020-03-24,18.5
+711059,CSX,2020-03-25,18.84333229064941
+711060,CSX,2020-03-26,19.523332595825195
+711061,CSX,2020-03-27,18.76333236694336
+711062,CSX,2020-03-30,19.34000015258789
+711063,CSX,2020-03-31,19.100000381469727
+711064,CSX,2020-04-01,18.28333282470703
+711065,CSX,2020-04-02,18.953332901000977
+711066,CSX,2020-04-03,18.92333221435547
+711067,CSX,2020-04-06,20.42333221435547
+711068,CSX,2020-04-07,20.38333320617676
+711069,CSX,2020-04-08,21.17333221435547
+711070,CSX,2020-04-09,21.333332061767575
+711071,CSX,2020-04-13,20.523332595825195
+711072,CSX,2020-04-14,20.84666633605957
+711073,CSX,2020-04-15,20.296667098999023
+711074,CSX,2020-04-16,20.21333312988281
+711075,CSX,2020-04-17,20.92333221435547
+711076,CSX,2020-04-20,20.333332061767575
+711077,CSX,2020-04-21,19.82666778564453
+711078,CSX,2020-04-22,20.296667098999023
+711079,CSX,2020-04-23,20.489999771118164
+711080,CSX,2020-04-24,21.273332595825195
+711081,CSX,2020-04-27,22.136667251586918
+711082,CSX,2020-04-28,22.28333282470703
+711083,CSX,2020-04-29,22.71666717529297
+711084,CSX,2020-04-30,22.07666778564453
+711085,CSX,2020-05-01,21.666667938232425
+711086,CSX,2020-05-04,21.24666786193848
+711087,CSX,2020-05-05,21.25666618347168
+711088,CSX,2020-05-06,20.87666702270508
+711089,CSX,2020-05-07,21.30666732788086
+711090,CSX,2020-05-08,22.036666870117188
+711091,CSX,2020-05-11,21.96999931335449
+711092,CSX,2020-05-12,21.386667251586918
+711093,CSX,2020-05-13,20.77666664123535
+711094,CSX,2020-05-14,20.989999771118164
+711095,CSX,2020-05-15,20.666667938232425
+711096,CSX,2020-05-18,22.1299991607666
+711097,CSX,2020-05-19,21.98666763305664
+711098,CSX,2020-05-20,22.786666870117188
+711099,CSX,2020-05-21,22.600000381469727
+711100,CSX,2020-05-22,22.84333229064941
+711101,CSX,2020-05-26,24.046667098999023
+711102,CSX,2020-05-27,24.53333282470703
+711103,CSX,2020-05-28,23.75
+711104,CSX,2020-05-29,23.86000061035156
+711105,CSX,2020-06-01,23.6200008392334
+711106,CSX,2020-06-02,24.059999465942383
+711107,CSX,2020-06-03,24.88999938964844
+711108,CSX,2020-06-04,24.68000030517578
+711109,CSX,2020-06-05,25.02666664123535
+711110,CSX,2020-06-08,24.77666664123535
+711111,CSX,2020-06-09,24.553333282470703
+711112,CSX,2020-06-10,24.43000030517578
+711113,CSX,2020-06-11,22.76333236694336
+711114,CSX,2020-06-12,23.190000534057617
+711115,CSX,2020-06-15,23.38333320617676
+711116,CSX,2020-06-16,23.453332901000977
+711117,CSX,2020-06-17,23.299999237060547
+711118,CSX,2020-06-18,23.156667709350582
+711119,CSX,2020-06-19,22.663333892822266
+711120,CSX,2020-06-22,22.86666679382324
+711121,CSX,2020-06-23,23.143333435058597
+711122,CSX,2020-06-24,22.5
+711123,CSX,2020-06-25,22.739999771118164
+711124,CSX,2020-06-26,21.96999931335449
+711125,CSX,2020-06-29,22.833332061767575
+711126,CSX,2020-06-30,23.24666786193848
+711127,CSX,2020-07-01,22.74666786193848
+711128,CSX,2020-07-02,22.953332901000977
+711129,CSX,2020-07-06,23.416667938232425
+711130,CSX,2020-07-07,22.84000015258789
+711131,CSX,2020-07-08,23.03333282470703
+711132,CSX,2020-07-09,22.6200008392334
+711133,CSX,2020-07-10,22.51333236694336
+711134,CSX,2020-07-13,22.8799991607666
+711135,CSX,2020-07-14,23.11333274841309
+711136,CSX,2020-07-15,23.553333282470703
+711137,CSX,2020-07-16,23.690000534057617
+711138,CSX,2020-07-17,24.053333282470703
+711139,CSX,2020-07-20,23.85333251953125
+711140,CSX,2020-07-21,24.143333435058597
+711141,CSX,2020-07-22,24.420000076293945
+711142,CSX,2020-07-23,23.84333229064941
+711143,CSX,2020-07-24,23.780000686645508
+711144,CSX,2020-07-27,23.86333274841309
+711145,CSX,2020-07-28,23.36666679382324
+711146,CSX,2020-07-29,23.97333335876465
+711147,CSX,2020-07-30,23.413333892822266
+711148,CSX,2020-07-31,23.780000686645508
+711149,CSX,2020-08-03,23.450000762939453
+711150,CSX,2020-08-04,23.58666610717773
+711151,CSX,2020-08-05,23.809999465942383
+711152,CSX,2020-08-06,24.09000015258789
+711153,CSX,2020-08-07,24.309999465942383
+711154,CSX,2020-08-10,24.69333267211914
+711155,CSX,2020-08-11,25.046667098999023
+711156,CSX,2020-08-12,25.01000022888184
+711157,CSX,2020-08-13,24.666667938232425
+711158,CSX,2020-08-14,24.75
+711159,CSX,2020-08-17,24.99666786193848
+711160,CSX,2020-08-18,24.803333282470703
+711161,CSX,2020-08-19,24.683332443237305
+711162,CSX,2020-08-20,24.636667251586918
+711163,CSX,2020-08-21,24.709999084472656
+711164,CSX,2020-08-24,25.036666870117188
+711165,CSX,2020-08-25,25.27666664123535
+711166,CSX,2020-08-26,25.136667251586918
+711167,CSX,2020-08-27,25.39666748046875
+711168,CSX,2020-08-28,25.690000534057617
+711169,CSX,2020-08-31,25.48666763305664
+711170,CSX,2020-09-01,26.01333236694336
+711171,CSX,2020-09-02,25.893333435058597
+711172,CSX,2020-09-03,25.21666717529297
+711173,CSX,2020-09-04,25.170000076293945
+711174,CSX,2020-09-08,25.08666610717773
+711175,CSX,2020-09-09,25.553333282470703
+711176,CSX,2020-09-10,25.273332595825195
+711177,CSX,2020-09-11,25.72333335876465
+711178,CSX,2020-09-14,26.31999969482422
+711179,CSX,2020-09-15,26.75666618347168
+711180,CSX,2020-09-16,26.450000762939453
+711181,CSX,2020-09-17,26.5
+711182,CSX,2020-09-18,26.61000061035156
+711183,CSX,2020-09-21,25.86000061035156
+711184,CSX,2020-09-22,25.976667404174805
+711185,CSX,2020-09-23,25.5
+711186,CSX,2020-09-24,25.52666664123535
+711187,CSX,2020-09-25,26.02666664123535
+711188,CSX,2020-09-28,26.44333267211914
+711189,CSX,2020-09-29,25.86666679382324
+711190,CSX,2020-09-30,25.88999938964844
+711191,CSX,2020-10-01,25.6200008392334
+711192,CSX,2020-10-02,25.71666717529297
+711193,CSX,2020-10-05,25.913333892822266
+711194,CSX,2020-10-06,25.57333374023437
+711195,CSX,2020-10-07,26.229999542236328
+711196,CSX,2020-10-08,25.90333366394043
+711197,CSX,2020-10-09,26.15999984741211
+711198,CSX,2020-10-12,26.520000457763672
+711199,CSX,2020-10-13,26.39666748046875
+711200,CSX,2020-10-14,26.82333374023437
+711201,CSX,2020-10-15,27.01000022888184
+711202,CSX,2020-10-16,26.703332901000977
+711203,CSX,2020-10-19,26.350000381469727
+711204,CSX,2020-10-20,26.709999084472656
+711205,CSX,2020-10-21,26.239999771118164
+711206,CSX,2020-10-22,27.24333381652832
+711207,CSX,2020-10-23,27.09666633605957
+711208,CSX,2020-10-26,26.290000915527344
+711209,CSX,2020-10-27,26.030000686645508
+711210,CSX,2020-10-28,25.309999465942383
+711211,CSX,2020-10-29,25.96333312988281
+711212,CSX,2020-10-30,26.31333351135254
+711213,CSX,2020-11-02,27.253332138061523
+711214,CSX,2020-11-03,28.07333374023437
+711215,CSX,2020-11-04,28.27666664123535
+711216,CSX,2020-11-05,29.01000022888184
+711217,CSX,2020-11-06,28.726667404174805
+711218,CSX,2020-11-09,29.399999618530277
+711219,CSX,2020-11-10,30.46666717529297
+711220,CSX,2020-11-11,30.01333236694336
+711221,CSX,2020-11-12,29.90999984741211
+711222,CSX,2020-11-13,30.200000762939453
+711223,CSX,2020-11-16,31.0
+711224,CSX,2020-11-17,30.833332061767575
+711225,CSX,2020-11-18,30.44333267211914
+711226,CSX,2020-11-19,30.56666755676269
+711227,CSX,2020-11-20,30.51333236694336
+711228,CSX,2020-11-23,30.68666648864746
+711229,CSX,2020-11-24,30.97333335876465
+711230,CSX,2020-11-25,30.74666786193848
+711231,CSX,2020-11-27,30.43000030517578
+711232,CSX,2020-11-30,30.01666641235352
+711233,CSX,2020-12-01,30.206666946411133
+711234,CSX,2020-12-02,30.226667404174805
+711235,CSX,2020-12-03,30.143333435058597
+711236,CSX,2020-12-04,30.61666679382324
+711237,CSX,2020-12-07,30.68000030517578
+711238,CSX,2020-12-08,30.5
+711239,CSX,2020-12-09,30.57666778564453
+711240,CSX,2020-12-10,30.0
+711241,CSX,2020-12-11,30.143333435058597
+711242,CSX,2020-12-14,29.63999938964844
+711243,CSX,2020-12-15,30.07333374023437
+711244,CSX,2020-12-16,29.700000762939453
+711245,CSX,2020-12-17,30.183332443237305
+711246,CSX,2020-12-18,30.21999931335449
+711247,CSX,2020-12-21,29.89666748046875
+711248,CSX,2020-12-22,29.850000381469727
+711249,CSX,2020-12-23,29.88999938964844
+711250,CSX,2020-12-24,30.01666641235352
+711251,CSX,2020-12-28,30.21333312988281
+711252,CSX,2020-12-29,29.77666664123535
+711253,CSX,2020-12-30,30.11000061035156
+711254,CSX,2020-12-31,30.25
+711255,CSX,2021-01-04,29.32999992370605
+711256,CSX,2021-01-05,29.82666778564453
+711257,CSX,2021-01-06,30.6200008392334
+711258,CSX,2021-01-07,31.34333229064941
+711259,CSX,2021-01-08,31.946666717529297
+711260,CSX,2021-01-11,31.99666786193848
+711261,CSX,2021-01-12,31.96333312988281
+711262,CSX,2021-01-13,31.546667098999023
+711263,CSX,2021-01-14,31.163333892822266
+711264,CSX,2021-01-15,31.13999938964844
+711265,CSX,2021-01-19,30.886667251586918
+711266,CSX,2021-01-20,31.06999969482422
+711267,CSX,2021-01-21,30.536666870117188
+711268,CSX,2021-01-22,29.21333312988281
+711269,CSX,2021-01-25,29.293333053588867
+711270,CSX,2021-01-26,28.94333267211914
+711271,CSX,2021-01-27,27.96333312988281
+711272,CSX,2021-01-28,28.899999618530277
+711273,CSX,2021-01-29,28.58666610717773
+711274,CSX,2021-02-01,29.01666641235352
+711275,CSX,2021-02-02,29.8799991607666
+711276,CSX,2021-02-03,29.773332595825195
+711277,CSX,2021-02-04,29.47333335876465
+711278,CSX,2021-02-05,29.51666641235352
+711279,CSX,2021-02-08,29.08666610717773
+711280,CSX,2021-02-09,29.489999771118164
+711281,CSX,2021-02-10,29.393333435058597
+711282,CSX,2021-02-11,29.583332061767575
+711283,CSX,2021-02-12,30.046667098999023
+711284,CSX,2021-02-16,30.25
+711285,CSX,2021-02-17,29.99666786193848
+711286,CSX,2021-02-18,30.00666618347168
+711287,CSX,2021-02-19,30.696666717529297
+711288,CSX,2021-02-22,30.86000061035156
+711289,CSX,2021-02-23,30.56333351135254
+711290,CSX,2021-02-24,31.12333297729492
+711291,CSX,2021-02-25,30.729999542236328
+711292,CSX,2021-02-26,30.51666641235352
+711293,CSX,2021-03-01,30.976667404174805
+711294,CSX,2021-03-02,30.71999931335449
+711295,CSX,2021-03-03,30.36333274841309
+711296,CSX,2021-03-04,29.420000076293945
+711297,CSX,2021-03-05,30.543333053588867
+711298,CSX,2021-03-08,30.84333229064941
+711299,CSX,2021-03-09,30.913333892822266
+711300,CSX,2021-03-10,31.196666717529297
+711301,CSX,2021-03-11,31.273332595825195
+711302,CSX,2021-03-12,31.28333282470703
+711303,CSX,2021-03-15,31.15999984741211
+711304,CSX,2021-03-16,30.64666748046875
+711305,CSX,2021-03-17,30.71333312988281
+711306,CSX,2021-03-18,30.83666610717773
+711307,CSX,2021-03-19,30.25666618347168
+711308,CSX,2021-03-22,31.26000022888184
+711309,CSX,2021-03-23,30.97333335876465
+711310,CSX,2021-03-24,31.38999938964844
+711311,CSX,2021-03-25,31.84666633605957
+711312,CSX,2021-03-26,32.5533332824707
+711313,CSX,2021-03-29,32.20333480834961
+711314,CSX,2021-03-30,32.12333297729492
+711315,CSX,2021-03-31,32.13999938964844
+711316,CSX,2021-04-01,32.41999816894531
+711317,CSX,2021-04-05,32.856666564941406
+711318,CSX,2021-04-06,32.369998931884766
+711319,CSX,2021-04-07,32.31666564941406
+711320,CSX,2021-04-08,32.15999984741211
+711321,CSX,2021-04-09,32.76333236694336
+711322,CSX,2021-04-12,32.869998931884766
+711323,CSX,2021-04-13,32.599998474121094
+711324,CSX,2021-04-14,32.78666687011719
+711325,CSX,2021-04-15,32.956668853759766
+711326,CSX,2021-04-16,32.880001068115234
+711327,CSX,2021-04-19,32.9033317565918
+711328,CSX,2021-04-20,32.81666564941406
+711329,CSX,2021-04-21,34.22999954223633
+711330,CSX,2021-04-22,33.939998626708984
+711331,CSX,2021-04-23,34.369998931884766
+711332,CSX,2021-04-26,34.106666564941406
+711333,CSX,2021-04-27,33.973331451416016
+711334,CSX,2021-04-28,33.83333206176758
+711335,CSX,2021-04-29,33.72999954223633
+711336,CSX,2021-04-30,33.58333206176758
+711337,CSX,2021-05-03,33.793331146240234
+711338,CSX,2021-05-04,33.883331298828125
+711339,CSX,2021-05-05,33.733333587646484
+711340,CSX,2021-05-06,34.186668395996094
+711341,CSX,2021-05-07,34.37666702270508
+711342,CSX,2021-05-10,34.38666534423828
+711343,CSX,2021-05-11,33.8466682434082
+711344,CSX,2021-05-12,33.21333312988281
+711345,CSX,2021-05-13,33.57666778564453
+711346,CSX,2021-05-14,33.9033317565918
+711347,CSX,2021-05-17,33.46666717529297
+711348,CSX,2021-05-18,32.96666717529297
+711349,CSX,2021-05-19,32.78666687011719
+711350,CSX,2021-05-20,32.7599983215332
+711351,CSX,2021-05-21,32.76333236694336
+711352,CSX,2021-05-24,33.116668701171875
+711353,CSX,2021-05-25,33.02000045776367
+711354,CSX,2021-05-26,33.47999954223633
+711355,CSX,2021-05-27,33.290000915527344
+711356,CSX,2021-05-28,33.37333297729492
+711357,CSX,2021-06-01,33.43333435058594
+711358,CSX,2021-06-02,33.19333267211914
+711359,CSX,2021-06-03,33.233333587646484
+711360,CSX,2021-06-04,33.206668853759766
+711361,CSX,2021-06-07,32.689998626708984
+711362,CSX,2021-06-08,32.71666717529297
+711363,CSX,2021-06-09,32.606666564941406
+711364,CSX,2021-06-10,32.223331451416016
+711365,CSX,2021-06-11,32.40999984741211
+711366,CSX,2021-06-14,32.43000030517578
+711367,CSX,2021-06-15,32.8033332824707
+711368,CSX,2021-06-16,32.40999984741211
+711369,CSX,2021-06-17,32.08333206176758
+711370,CSX,2021-06-18,31.583332061767575
+711371,CSX,2021-06-21,31.93666648864746
+711372,CSX,2021-06-22,31.76000022888184
+711373,CSX,2021-06-23,31.553333282470703
+711374,CSX,2021-06-24,31.71666717529297
+711375,CSX,2021-06-25,31.96999931335449
+711376,CSX,2021-06-28,31.773332595825195
+711377,CSX,2021-06-29,31.559999465942383
+711378,CSX,2021-06-30,32.08000183105469
+711379,CSX,2021-07-01,32.279998779296875
+711380,CSX,2021-07-02,32.58000183105469
+711381,CSX,2021-07-06,32.400001525878906
+711382,CSX,2021-07-07,32.97999954223633
+711383,CSX,2021-07-08,30.950000762939453
+711384,CSX,2021-07-09,31.82999992370605
+711385,CSX,2021-07-12,31.739999771118164
+711386,CSX,2021-07-13,31.700000762939453
+711387,CSX,2021-07-14,31.63999938964844
+711388,CSX,2021-07-15,31.809999465942383
+711389,CSX,2021-07-16,31.51000022888184
+711390,CSX,2021-07-19,30.81999969482422
+711391,CSX,2021-07-20,31.18000030517578
+711392,CSX,2021-07-21,31.56999969482422
+711393,CSX,2021-07-22,32.66999816894531
+711394,CSX,2021-07-23,32.810001373291016
+711395,CSX,2021-07-26,32.88999938964844
+711396,CSX,2021-07-27,32.380001068115234
+711397,CSX,2021-07-28,31.90999984741211
+711398,CSX,2021-07-29,32.09000015258789
+711399,CSX,2021-07-30,32.31999969482422
+711400,CSX,2021-08-02,32.09000015258789
+711401,CSX,2021-08-03,32.43000030517578
+711402,CSX,2021-08-04,31.920000076293945
+711403,CSX,2021-08-05,32.150001525878906
+711404,CSX,2021-08-06,32.29999923706055
+711405,CSX,2021-08-09,32.38999938964844
+711406,CSX,2021-08-10,32.95000076293945
+711407,CSX,2021-08-11,33.97999954223633
+711408,CSX,2021-08-12,34.130001068115234
+711409,CSX,2021-08-13,33.869998931884766
+711410,CSX,2021-08-16,33.869998931884766
+711411,CSX,2021-08-17,33.7400016784668
+711412,CSX,2021-08-18,33.7599983215332
+711413,CSX,2021-08-19,33.59000015258789
+711414,CSX,2021-08-20,33.72999954223633
+711415,CSX,2021-08-23,33.869998931884766
+711416,CSX,2021-08-24,33.369998931884766
+711417,CSX,2021-08-25,33.459999084472656
+711418,CSX,2021-08-26,33.279998779296875
+711419,CSX,2021-08-27,33.45000076293945
+711420,CSX,2021-08-30,33.099998474121094
+711421,CSX,2021-08-31,32.529998779296875
+711422,CSX,2021-09-01,32.540000915527344
+711423,CSX,2021-09-02,32.58000183105469
+711424,CSX,2021-09-03,32.0
+711425,CSX,2021-09-07,31.51000022888184
+711426,CSX,2021-09-08,31.690000534057617
+711427,CSX,2021-09-09,31.350000381469727
+711428,CSX,2021-09-10,30.950000762939453
+711429,CSX,2021-09-13,30.899999618530277
+711430,CSX,2021-09-14,30.5
+711431,CSX,2021-09-15,30.850000381469727
+711432,CSX,2021-09-16,30.90999984741211
+711433,CSX,2021-09-17,30.309999465942383
+711434,CSX,2021-09-20,29.770000457763672
+711435,CSX,2021-09-21,29.709999084472656
+711436,CSX,2021-09-22,29.86000061035156
+711437,CSX,2021-09-23,30.209999084472656
+711438,CSX,2021-09-24,30.420000076293945
+711439,CSX,2021-09-27,30.559999465942383
+711440,CSX,2021-09-28,30.5
+711441,CSX,2021-09-29,30.36000061035156
+711442,CSX,2021-09-30,29.739999771118164
+711443,CSX,2021-10-01,30.34000015258789
+711444,CSX,2021-10-04,30.51000022888184
+711445,CSX,2021-10-05,31.43000030517578
+711446,CSX,2021-10-06,32.540000915527344
+711447,CSX,2021-10-07,32.18000030517578
+711448,CSX,2021-10-08,32.709999084472656
+711449,CSX,2021-10-11,32.5
+711450,CSX,2021-10-12,32.130001068115234
+711451,CSX,2021-10-13,32.58000183105469
+711452,CSX,2021-10-14,33.43000030517578
+711453,CSX,2021-10-15,34.15999984741211
+711454,CSX,2021-10-18,34.22999954223633
+711455,CSX,2021-10-19,34.11000061035156
+711456,CSX,2021-10-20,34.459999084472656
+711457,CSX,2021-10-21,35.0099983215332
+711458,CSX,2021-10-22,35.41999816894531
+711459,CSX,2021-10-25,35.72999954223633
+711460,CSX,2021-10-26,35.689998626708984
+711461,CSX,2021-10-27,35.86000061035156
+711462,CSX,2021-10-28,36.2400016784668
+711463,CSX,2021-10-29,36.16999816894531
+711464,CSX,2021-11-01,35.689998626708984
+711465,CSX,2021-11-02,35.689998626708984
+711466,CSX,2021-11-03,35.68000030517578
+711467,CSX,2021-11-04,35.43000030517578
+711468,CSX,2021-11-05,35.40999984741211
+711469,CSX,2021-11-08,35.470001220703125
+711470,CSX,2021-11-09,35.540000915527344
+711471,CSX,2021-11-10,35.470001220703125
+711472,CSX,2021-11-11,35.119998931884766
+711473,CSX,2021-11-12,35.22999954223633
+711474,CSX,2021-11-15,35.189998626708984
+711475,CSX,2021-11-16,35.150001525878906
+711476,CSX,2021-11-17,35.540000915527344
+711477,CSX,2021-11-18,36.209999084472656
+711478,CSX,2021-11-19,36.08000183105469
+711479,CSX,2021-11-22,36.04999923706055
+711480,CSX,2021-11-23,36.47999954223633
+711481,CSX,2021-11-24,36.25
+711482,CSX,2021-11-26,35.56999969482422
+711483,CSX,2021-11-29,35.619998931884766
+711484,CSX,2021-11-30,34.65999984741211
+711485,CSX,2021-12-01,34.439998626708984
+711486,CSX,2021-12-02,35.56999969482422
+711487,CSX,2021-12-03,35.84000015258789
+711488,CSX,2021-12-06,36.7599983215332
+711489,CSX,2021-12-07,37.09000015258789
+711490,CSX,2021-12-08,36.95000076293945
+711491,CSX,2021-12-09,36.61000061035156
+711492,CSX,2021-12-10,36.7400016784668
+711493,CSX,2021-12-13,36.0099983215332
+711494,CSX,2021-12-14,35.91999816894531
+711495,CSX,2021-12-15,36.470001220703125
+711496,CSX,2021-12-16,36.56999969482422
+711497,CSX,2021-12-17,35.720001220703125
+711498,CSX,2021-12-20,35.310001373291016
+711499,CSX,2021-12-21,35.95000076293945
+711500,CSX,2021-12-22,36.08000183105469
+711501,CSX,2021-12-23,36.790000915527344
+711502,CSX,2021-12-27,37.18999862670898
+711503,CSX,2021-12-28,37.41999816894531
+711504,CSX,2021-12-29,37.58000183105469
+711505,CSX,2021-12-30,37.31999969482422
+711506,CSX,2021-12-31,37.59999847412109
+711507,CSX,2022-01-03,37.08000183105469
+711508,CSX,2022-01-04,37.630001068115234
+711509,CSX,2022-01-05,37.43999862670898
+711510,CSX,2022-01-06,37.709999084472656
+711511,CSX,2022-01-07,37.5099983215332
+711512,CSX,2022-01-10,36.540000915527344
+711513,CSX,2022-01-11,36.29999923706055
+711514,CSX,2022-01-12,36.63999938964844
+711515,CSX,2022-01-13,36.7400016784668
+711516,CSX,2022-01-14,36.43999862670898
+711517,CSX,2022-01-18,35.25
+711518,CSX,2022-01-19,35.25
+711519,CSX,2022-01-20,35.2400016784668
+711520,CSX,2022-01-21,34.099998474121094
+711521,CSX,2022-01-24,34.36000061035156
+711522,CSX,2022-01-25,33.720001220703125
+711523,CSX,2022-01-26,33.650001525878906
+711524,CSX,2022-01-27,33.560001373291016
+711525,CSX,2022-01-28,34.43000030517578
+711526,CSX,2022-01-31,34.220001220703125
+711527,CSX,2022-02-01,34.720001220703125
+711528,CSX,2022-02-02,35.209999084472656
+711529,CSX,2022-02-03,34.61000061035156
+711530,CSX,2022-02-04,34.29999923706055
+711531,CSX,2022-02-07,33.650001525878906
+711532,CSX,2022-02-08,34.11000061035156
+711533,CSX,2022-02-09,34.7400016784668
+711534,CSX,2022-02-10,33.9900016784668
+711535,CSX,2022-02-11,33.369998931884766
+711536,CSX,2022-02-14,33.91999816894531
+711537,CSX,2022-02-15,34.54999923706055
+711538,CSX,2022-02-16,35.16999816894531
+711539,CSX,2022-02-17,35.099998474121094
+711540,CSX,2022-02-18,34.65999984741211
+711541,CSX,2022-02-22,34.2400016784668
+711542,CSX,2022-02-23,33.400001525878906
+711543,CSX,2022-02-24,33.599998474121094
+711544,CSX,2022-02-25,34.310001373291016
+711545,CSX,2022-02-28,33.90999984741211
+711546,CSX,2022-03-01,33.34000015258789
+711547,CSX,2022-03-02,34.61000061035156
+711548,CSX,2022-03-03,35.290000915527344
+711549,CSX,2022-03-04,37.43000030517578
+711550,CSX,2022-03-07,37.0099983215332
+711551,CSX,2022-03-08,34.9900016784668
+711552,CSX,2022-03-09,34.61000061035156
+711553,CSX,2022-03-10,34.88999938964844
+711554,CSX,2022-03-11,34.689998626708984
+711555,CSX,2022-03-14,34.22999954223633
+711556,CSX,2022-03-15,34.36000061035156
+711557,CSX,2022-03-16,35.61000061035156
+711558,CSX,2022-03-17,36.29999923706055
+711559,CSX,2022-03-18,36.310001373291016
+711560,CSX,2022-03-21,36.86000061035156
+711561,CSX,2022-03-22,36.77999877929688
+711562,CSX,2022-03-23,36.38999938964844
+711563,CSX,2022-03-24,36.68000030517578
+711564,CSX,2022-03-25,36.91999816894531
+711565,CSX,2022-03-28,37.52999877929688
+711566,CSX,2022-03-29,37.68000030517578
+711567,CSX,2022-03-30,37.79999923706055
+711568,CSX,2022-03-31,37.45000076293945
+711569,CSX,2022-04-01,35.5099983215332
+711570,CSX,2022-04-04,35.61000061035156
+711571,CSX,2022-04-05,35.27000045776367
+711572,CSX,2022-04-06,34.66999816894531
+711573,CSX,2022-04-07,34.7400016784668
+711574,CSX,2022-04-08,34.33000183105469
+711575,CSX,2022-04-11,34.2400016784668
+711576,CSX,2022-04-12,34.40999984741211
+711577,CSX,2022-04-13,34.88999938964844
+711578,CSX,2022-04-14,35.060001373291016
+711579,CSX,2022-04-18,34.75
+711580,CSX,2022-04-19,35.290000915527344
+711581,CSX,2022-04-20,35.29999923706055
+711582,CSX,2022-04-21,36.29999923706055
+711583,CSX,2022-04-22,34.52000045776367
+711584,CSX,2022-04-25,34.63999938964844
+711585,CSX,2022-04-26,34.11000061035156
+711586,CSX,2022-04-27,34.47999954223633
+711587,CSX,2022-04-28,35.209999084472656
+711588,CSX,2022-04-29,34.34000015258789
+711589,CSX,2022-05-02,34.290000915527344
+711590,CSX,2022-05-03,34.529998779296875
+711591,CSX,2022-05-04,35.5
+711592,CSX,2022-05-05,34.650001525878906
+711593,CSX,2022-05-06,34.779998779296875
+711594,CSX,2022-05-09,33.619998931884766
+711595,CSX,2022-05-10,32.779998779296875
+711596,CSX,2022-05-11,33.16999816894531
+711597,CSX,2022-05-12,33.0
+711598,CSX,2022-05-13,33.43000030517578
+711599,CSX,2022-05-16,33.2599983215332
+711600,CSX,2022-05-17,33.7599983215332
+711601,CSX,2022-05-18,32.31999969482422
+711602,CSX,2022-05-19,30.940000534057617
+711603,CSX,2022-05-20,30.940000534057617
+711604,CSX,2022-05-23,31.229999542236328
+711605,CSX,2022-05-24,30.90999984741211
+711606,CSX,2022-05-25,31.149999618530277
+711607,CSX,2022-05-26,31.57999992370605
+711608,CSX,2022-05-27,32.04999923706055
+711609,CSX,2022-05-31,31.790000915527344
+711610,CSX,2022-06-01,32.0
+711611,CSX,2022-06-02,32.59000015258789
+711612,CSX,2022-06-03,32.11000061035156
+711613,CSX,2022-06-06,32.13999938964844
+711614,CSX,2022-06-07,32.560001373291016
+711615,CSX,2022-06-08,31.809999465942383
+711616,CSX,2022-06-09,31.170000076293945
+711617,CSX,2022-06-10,30.299999237060547
+711618,CSX,2022-06-13,29.459999084472656
+711619,CSX,2022-06-14,29.34000015258789
+711620,CSX,2022-06-15,29.420000076293945
+711621,CSX,2022-06-16,29.049999237060547
+711622,CSX,2022-06-17,28.93000030517578
+711623,CSX,2022-06-21,28.989999771118164
+711624,CSX,2022-06-22,28.82999992370605
+711625,CSX,2022-06-23,28.709999084472656
+711626,CSX,2022-06-24,29.56999969482422
+711627,CSX,2022-06-27,29.31999969482422
+711628,CSX,2022-06-28,29.13999938964844
+711629,CSX,2022-06-29,29.1200008392334
+711630,CSX,2022-06-30,29.059999465942383
+711631,CSX,2022-07-01,29.34000015258789
+711632,CSX,2022-07-05,28.51000022888184
+711633,CSX,2022-07-06,28.88999938964844
+711634,CSX,2022-07-07,29.239999771118164
+711635,CSX,2022-07-08,28.989999771118164
+711636,CSX,2022-07-11,28.850000381469727
+711637,CSX,2022-07-12,28.420000076293945
+711638,CSX,2022-07-13,28.229999542236328
+711639,CSX,2022-07-14,28.18000030517578
+711640,CSX,2022-07-15,28.86000061035156
+711641,CSX,2022-07-18,28.82999992370605
+711642,CSX,2022-07-19,29.71999931335449
+711643,CSX,2022-07-20,29.729999542236328
+711644,CSX,2022-07-21,30.989999771118164
+711645,CSX,2022-07-22,30.88999938964844
+711646,CSX,2022-07-25,31.350000381469727
+711647,CSX,2022-07-26,31.15999984741211
+711648,CSX,2022-07-27,31.82999992370605
+711649,CSX,2022-07-28,31.709999084472656
+711650,CSX,2022-07-29,32.33000183105469
+711651,CSX,2022-08-01,32.599998474121094
+711652,CSX,2022-08-02,32.150001525878906
+711653,CSX,2022-08-03,32.5
+711654,CSX,2022-08-04,32.83000183105469
+711655,CSX,2022-08-05,33.11000061035156
+711656,CSX,2022-08-08,32.81999969482422
+711657,CSX,2022-08-09,32.66999816894531
+711658,CSX,2022-08-10,34.060001373291016
+711659,CSX,2022-08-11,34.15999984741211
+711660,CSX,2022-08-12,34.349998474121094
+711661,CSX,2022-08-15,34.13999938964844
+711662,CSX,2022-08-16,34.439998626708984
+711663,CSX,2022-08-17,34.47999954223633
+711664,CSX,2022-08-18,34.349998474121094
+711665,CSX,2022-08-19,33.83000183105469
+711666,CSX,2022-08-22,33.560001373291016
+711667,CSX,2022-08-23,33.630001068115234
+711668,CSX,2022-08-24,33.619998931884766
+711669,CSX,2022-08-25,33.97999954223633
+711670,CSX,2022-08-26,32.630001068115234
+711671,CSX,2022-08-29,32.720001220703125
+711672,CSX,2022-08-30,31.670000076293945
+711673,CSX,2022-08-31,31.649999618530277
+711674,CSX,2022-09-01,31.61000061035156
+711675,CSX,2022-09-02,31.239999771118164
+711676,CSX,2022-09-06,31.489999771118164
+711677,CSX,2022-09-07,31.88999938964844
+711678,CSX,2022-09-08,32.209999084472656
+711679,CSX,2022-09-09,32.630001068115234
+711680,CSX,2022-09-12,32.84000015258789
+711681,CSX,2022-09-13,31.559999465942383
+711682,CSX,2022-09-14,31.229999542236328
+711683,CSX,2022-09-15,30.170000076293945
+711684,CSX,2022-09-16,29.489999771118164
+711685,CSX,2022-09-19,29.8799991607666
+711686,CSX,2022-09-20,29.46999931335449
+711687,CSX,2022-09-21,29.13999938964844
+711688,CSX,2022-09-22,28.56999969482422
+711689,CSX,2022-09-23,27.68000030517578
+711690,CSX,2022-09-26,27.43000030517578
+711691,CSX,2022-09-27,27.21999931335449
+711692,CSX,2022-09-28,27.6299991607666
+711693,CSX,2022-09-29,27.190000534057617
+711694,CSX,2022-09-30,26.63999938964844
+711695,CSX,2022-10-03,27.420000076293945
+711696,CSX,2022-10-04,28.1200008392334
+711697,CSX,2022-10-05,27.81999969482422
+711698,CSX,2022-10-06,27.36000061035156
+711699,CSX,2022-10-07,26.770000457763672
+711700,CSX,2022-10-10,26.59000015258789
+711701,CSX,2022-10-11,26.51000022888184
+711702,CSX,2022-10-12,26.649999618530277
+711703,CSX,2022-10-13,27.5
+711704,CSX,2022-10-14,27.309999465942383
+711705,CSX,2022-10-17,28.149999618530277
+711706,CSX,2022-10-18,28.40999984741211
+711707,CSX,2022-10-19,27.920000076293945
+711708,CSX,2022-10-20,27.07999992370605
+711709,CSX,2022-10-21,27.540000915527344
+711710,CSX,2022-10-24,28.15999984741211
+711711,CSX,2022-10-25,28.76000022888184
+711712,CSX,2022-10-26,28.770000457763672
+711713,CSX,2022-10-27,28.809999465942383
+711714,CSX,2022-10-28,29.21999931335449
+711715,CSX,2022-10-31,29.059999465942383
+711716,CSX,2022-11-01,29.06999969482422
+711717,CSX,2022-11-02,28.530000686645508
+711718,CSX,2022-11-03,29.0
+711719,CSX,2022-11-04,29.6299991607666
+711720,CSX,2022-11-07,29.959999084472656
+711721,CSX,2022-11-08,29.979999542236328
+711722,CSX,2022-11-09,29.43000030517578
+711723,CSX,2022-11-10,31.21999931335449
+711724,CSX,2022-11-11,31.940000534057617
+711725,CSX,2022-11-14,31.799999237060547
+711726,CSX,2022-11-15,31.309999465942383
+711727,CSX,2022-11-16,31.239999771118164
+711728,CSX,2022-11-17,30.950000762939453
+711729,CSX,2022-11-18,30.8799991607666
+711730,CSX,2022-11-21,31.290000915527344
+711731,CSX,2022-11-22,31.920000076293945
+711732,CSX,2022-11-23,32.06999969482422
+711733,CSX,2022-11-25,32.02000045776367
+711734,CSX,2022-11-28,31.700000762939453
+711735,CSX,2022-11-29,32.16999816894531
+711736,CSX,2022-11-30,32.689998626708984
+711737,CSX,2022-12-01,32.68000030517578
+711738,CSX,2022-12-02,32.04999923706055
+711739,CSX,2022-12-05,31.350000381469727
+711740,CSX,2022-12-06,31.15999984741211
+711741,CSX,2022-12-07,30.90999984741211
+711742,CSX,2022-12-08,31.520000457763672
+711743,CSX,2022-12-09,31.420000076293945
+711744,CSX,2022-12-12,32.220001220703125
+711745,CSX,2022-12-13,32.7400016784668
+711746,CSX,2022-12-14,32.66999816894531
+711747,CSX,2022-12-15,31.770000457763672
+711748,CSX,2022-12-16,31.649999618530277
+711749,CSX,2022-12-19,31.18000030517578
+711750,CSX,2022-12-20,30.729999542236328
+711751,CSX,2022-12-21,31.21999931335449
+711752,CSX,2022-12-22,30.96999931335449
+711753,CSX,2022-12-23,31.25
+711754,CSX,2022-12-27,31.239999771118164
+711755,CSX,2022-12-28,30.84000015258789
+711756,CSX,2022-12-29,31.239999771118164
+711757,CSX,2022-12-30,30.979999542236328
+711758,CSX,2023-01-03,30.8799991607666
+711759,CSX,2023-01-04,31.280000686645508
+711760,CSX,2023-01-05,30.90999984741211
+711761,CSX,2023-01-06,32.20000076293945
+711762,CSX,2023-01-09,32.13999938964844
+711763,CSX,2023-01-10,32.400001525878906
+711764,CSX,2023-01-11,32.45000076293945
+711765,CSX,2023-01-12,32.4900016784668
+711766,CSX,2023-01-13,32.41999816894531
+711767,CSX,2023-01-17,32.599998474121094
+711768,CSX,2023-01-18,32.22999954223633
+711769,CSX,2023-01-19,31.549999237060547
+711770,CSX,2023-01-20,32.0099983215332
+711771,CSX,2023-01-23,32.04999923706055
+711772,CSX,2023-01-24,31.86000061035156
+711773,CSX,2023-01-25,31.049999237060547
+711774,CSX,2023-01-26,30.149999618530277
+711775,CSX,2023-01-27,30.07999992370605
+711776,CSX,2023-01-30,29.8799991607666
+711777,CSX,2023-01-31,30.920000076293945
+711778,CSX,2023-02-01,31.59000015258789
+711779,CSX,2023-02-02,32.63999938964844
+711780,CSX,2023-02-03,32.27000045776367
+711781,CSX,2023-02-06,32.04999923706055
+711782,CSX,2023-02-07,32.290000915527344
+711783,CSX,2023-02-08,31.950000762939453
+711784,CSX,2023-02-09,31.1299991607666
+711785,CSX,2023-02-10,31.56999969482422
+711786,CSX,2023-02-13,31.6299991607666
+711787,CSX,2023-02-14,31.440000534057617
+711788,CSX,2023-02-15,31.670000076293945
+711789,CSX,2023-02-16,31.11000061035156
+711790,CSX,2023-02-17,31.209999084472656
+711791,CSX,2023-02-21,30.59000015258789
+711792,CSX,2023-02-22,29.989999771118164
+711793,CSX,2023-02-23,30.649999618530277
+711794,CSX,2023-02-24,30.75
+711795,CSX,2023-02-27,30.770000457763672
+711796,CSX,2023-02-28,30.489999771118164
+711797,CSX,2023-03-01,30.86000061035156
+711798,CSX,2023-03-02,31.280000686645508
+711799,CSX,2023-03-03,31.149999618530277
+711800,CSX,2023-03-06,30.540000915527344
+711801,CSX,2023-03-07,29.690000534057617
+711802,CSX,2023-03-08,30.270000457763672
+711803,CSX,2023-03-09,29.76000022888184
+711804,CSX,2023-03-10,29.489999771118164
+711805,CSX,2023-03-13,29.059999465942383
+711806,CSX,2023-03-14,29.26000022888184
+711807,CSX,2023-03-15,28.979999542236328
+711808,CSX,2023-03-16,29.32999992370605
+711809,CSX,2023-03-17,28.90999984741211
+711810,CSX,2023-03-20,29.18000030517578
+711811,CSX,2023-03-21,29.31999969482422
+711812,CSX,2023-03-22,28.290000915527344
+711813,CSX,2023-03-23,28.07999992370605
+711814,CSX,2023-03-24,28.25
+711815,CSX,2023-03-27,28.75
+711816,CSX,2023-03-28,29.11000061035156
+711817,CSX,2023-03-29,29.59000015258789
+711818,CSX,2023-03-30,29.5
+711819,CSX,2023-03-31,29.940000534057617
+711820,CSX,2023-04-03,29.850000381469727
+711821,CSX,2023-04-04,29.51000022888184
+711822,CSX,2023-04-05,29.290000915527344
+711823,CSX,2023-04-06,30.020000457763672
+711824,CSX,2023-04-10,29.989999771118164
+711825,CSX,2023-04-11,30.309999465942383
+711826,CSX,2023-04-12,30.15999984741211
+711827,CSX,2023-04-13,30.420000076293945
+711828,CSX,2023-04-14,30.459999084472656
+711829,CSX,2023-04-17,30.450000762939453
+711830,CSX,2023-04-18,30.40999984741211
+711831,CSX,2023-04-19,30.559999465942383
+711832,CSX,2023-04-20,30.809999465942383
+711833,CSX,2023-04-21,31.81999969482422
+711834,CSX,2023-04-24,31.3799991607666
+711835,CSX,2023-04-25,30.899999618530277
+711836,CSX,2023-04-26,30.13999938964844
+711837,CSX,2023-04-27,30.38999938964844
+711838,CSX,2023-04-28,30.63999938964844
+711839,CSX,2023-05-01,31.299999237060547
+711840,CSX,2023-05-02,31.06999969482422
+711841,CSX,2023-05-03,30.93000030517578
+711842,CSX,2023-05-04,31.309999465942383
+711843,CSX,2023-05-05,31.86000061035156
+711844,CSX,2023-05-08,31.8799991607666
+711845,CSX,2023-05-09,32.02000045776367
+711846,CSX,2023-05-10,31.809999465942383
+711847,CSX,2023-05-11,31.790000915527344
+711848,CSX,2023-05-12,31.81999969482422
+711849,CSCO,1990-02-16,0.0772569999098777
+711850,CSCO,1990-02-20,0.0798610001802444
+711851,CSCO,1990-02-21,0.078125
+711852,CSCO,1990-02-22,0.0789930000901222
+711853,CSCO,1990-02-23,0.0785589963197708
+711854,CSCO,1990-02-26,0.0763889998197555
+711855,CSCO,1990-02-27,0.078125
+711856,CSCO,1990-02-28,0.0807290002703666
+711857,CSCO,1990-03-01,0.0798610001802444
+711858,CSCO,1990-03-02,0.0807290002703666
+711859,CSCO,1990-03-05,0.0798610001802444
+711860,CSCO,1990-03-06,0.0798610001802444
+711861,CSCO,1990-03-07,0.078125
+711862,CSCO,1990-03-08,0.0772569999098777
+711863,CSCO,1990-03-09,0.0772569999098777
+711864,CSCO,1990-03-12,0.0789930000901222
+711865,CSCO,1990-03-13,0.0815970003604888
+711866,CSCO,1990-03-14,0.0902779996395111
+711867,CSCO,1990-03-15,0.0859379991889
+711868,CSCO,1990-03-16,0.0876739993691444
+711869,CSCO,1990-03-19,0.0902779996395111
+711870,CSCO,1990-03-20,0.0824650004506111
+711871,CSCO,1990-03-21,0.0833330005407333
+711872,CSCO,1990-03-22,0.078125
+711873,CSCO,1990-03-23,0.0807290002703666
+711874,CSCO,1990-03-26,0.0842010006308555
+711875,CSCO,1990-03-27,0.0859379991889
+711876,CSCO,1990-03-28,0.0850690007209777
+711877,CSCO,1990-03-29,0.0850690007209777
+711878,CSCO,1990-03-30,0.0815970003604888
+711879,CSCO,1990-04-02,0.0798610001802444
+711880,CSCO,1990-04-03,0.0807290002703666
+711881,CSCO,1990-04-04,0.0807290002703666
+711882,CSCO,1990-04-05,0.0802949965000152
+711883,CSCO,1990-04-06,0.0789930000901222
+711884,CSCO,1990-04-09,0.078125
+711885,CSCO,1990-04-10,0.0763889998197555
+711886,CSCO,1990-04-11,0.0763889998197555
+711887,CSCO,1990-04-12,0.0772569999098777
+711888,CSCO,1990-04-16,0.0772569999098777
+711889,CSCO,1990-04-17,0.078125
+711890,CSCO,1990-04-18,0.0789930000901222
+711891,CSCO,1990-04-19,0.0798610001802444
+711892,CSCO,1990-04-20,0.0772569999098777
+711893,CSCO,1990-04-23,0.078125
+711894,CSCO,1990-04-24,0.079426996409893
+711895,CSCO,1990-04-25,0.0798610001802444
+711896,CSCO,1990-04-26,0.0798610001802444
+711897,CSCO,1990-04-27,0.0789930000901222
+711898,CSCO,1990-04-30,0.0824650004506111
+711899,CSCO,1990-05-01,0.0837669968605041
+711900,CSCO,1990-05-02,0.0824650004506111
+711901,CSCO,1990-05-03,0.0850690007209777
+711902,CSCO,1990-05-04,0.0859379991889
+711903,CSCO,1990-05-07,0.0868059992790222
+711904,CSCO,1990-05-08,0.0876739993691444
+711905,CSCO,1990-05-09,0.0859379991889
+711906,CSCO,1990-05-10,0.0850690007209777
+711907,CSCO,1990-05-11,0.0859379991889
+711908,CSCO,1990-05-14,0.0859379991889
+711909,CSCO,1990-05-15,0.0863720029592514
+711910,CSCO,1990-05-16,0.0859379991889
+711911,CSCO,1990-05-17,0.0868059992790222
+711912,CSCO,1990-05-18,0.0850690007209777
+711913,CSCO,1990-05-21,0.0850690007209777
+711914,CSCO,1990-05-22,0.0850690007209777
+711915,CSCO,1990-05-23,0.0842010006308555
+711916,CSCO,1990-05-24,0.0859379991889
+711917,CSCO,1990-05-25,0.0833330005407333
+711918,CSCO,1990-05-29,0.0824650004506111
+711919,CSCO,1990-05-30,0.0815970003604888
+711920,CSCO,1990-05-31,0.0859379991889
+711921,CSCO,1990-06-01,0.0868059992790222
+711922,CSCO,1990-06-04,0.0894099995493888
+711923,CSCO,1990-06-05,0.0928819999098777
+711924,CSCO,1990-06-06,0.0920139998197555
+711925,CSCO,1990-06-07,0.0894099995493888
+711926,CSCO,1990-06-08,0.0876739993691444
+711927,CSCO,1990-06-11,0.0872400030493736
+711928,CSCO,1990-06-12,0.0954860001802444
+711929,CSCO,1990-06-13,0.0963540002703666
+711930,CSCO,1990-06-14,0.0972220003604888
+711931,CSCO,1990-06-15,0.0954860001802444
+711932,CSCO,1990-06-18,0.09375
+711933,CSCO,1990-06-19,0.0928819999098777
+711934,CSCO,1990-06-20,0.09375
+711935,CSCO,1990-06-21,0.0946180000901222
+711936,CSCO,1990-06-22,0.0946180000901222
+711937,CSCO,1990-06-25,0.0933160036802291
+711938,CSCO,1990-06-26,0.0920139998197555
+711939,CSCO,1990-06-27,0.0920139998197555
+711940,CSCO,1990-06-28,0.0911459997296333
+711941,CSCO,1990-06-29,0.0920139998197555
+711942,CSCO,1990-07-02,0.0928819999098777
+711943,CSCO,1990-07-03,0.0928819999098777
+711944,CSCO,1990-07-05,0.0915800034999847
+711945,CSCO,1990-07-06,0.0915800034999847
+711946,CSCO,1990-07-09,0.0911459997296333
+711947,CSCO,1990-07-10,0.09375
+711948,CSCO,1990-07-11,0.0954860001802444
+711949,CSCO,1990-07-12,0.0998260006308555
+711950,CSCO,1990-07-13,0.1050349995493888
+711951,CSCO,1990-07-16,0.1024309992790222
+711952,CSCO,1990-07-17,0.0972220003604888
+711953,CSCO,1990-07-18,0.0989580005407333
+711954,CSCO,1990-07-19,0.0972220003604888
+711955,CSCO,1990-07-20,0.0972220003604888
+711956,CSCO,1990-07-23,0.0911459997296333
+711957,CSCO,1990-07-24,0.0859379991889
+711958,CSCO,1990-07-25,0.0885419994592666
+711959,CSCO,1990-07-26,0.0902779996395111
+711960,CSCO,1990-07-27,0.0894099995493888
+711961,CSCO,1990-07-30,0.0902779996395111
+711962,CSCO,1990-07-31,0.0885419994592666
+711963,CSCO,1990-08-01,0.0885419994592666
+711964,CSCO,1990-08-02,0.0868059992790222
+711965,CSCO,1990-08-03,0.0842010006308555
+711966,CSCO,1990-08-06,0.0833330005407333
+711967,CSCO,1990-08-07,0.0846349969506263
+711968,CSCO,1990-08-08,0.0833330005407333
+711969,CSCO,1990-08-09,0.0876739993691444
+711970,CSCO,1990-08-10,0.0833330005407333
+711971,CSCO,1990-08-13,0.0820309966802597
+711972,CSCO,1990-08-14,0.0807290002703666
+711973,CSCO,1990-08-15,0.0824650004506111
+711974,CSCO,1990-08-16,0.0807290002703666
+711975,CSCO,1990-08-17,0.0859379991889
+711976,CSCO,1990-08-20,0.0859379991889
+711977,CSCO,1990-08-21,0.0815970003604888
+711978,CSCO,1990-08-22,0.0842010006308555
+711979,CSCO,1990-08-23,0.078125
+711980,CSCO,1990-08-24,0.0824650004506111
+711981,CSCO,1990-08-27,0.0876739993691444
+711982,CSCO,1990-08-28,0.0868059992790222
+711983,CSCO,1990-08-29,0.0859379991889
+711984,CSCO,1990-08-30,0.0859379991889
+711985,CSCO,1990-08-31,0.0859379991889
+711986,CSCO,1990-09-04,0.0859379991889
+711987,CSCO,1990-09-05,0.0868059992790222
+711988,CSCO,1990-09-06,0.0842010006308555
+711989,CSCO,1990-09-07,0.0868059992790222
+711990,CSCO,1990-09-10,0.0859379991889
+711991,CSCO,1990-09-11,0.0859379991889
+711992,CSCO,1990-09-12,0.0868059992790222
+711993,CSCO,1990-09-13,0.0859379991889
+711994,CSCO,1990-09-14,0.0859379991889
+711995,CSCO,1990-09-17,0.0902779996395111
+711996,CSCO,1990-09-18,0.0928819999098777
+711997,CSCO,1990-09-19,0.0885419994592666
+711998,CSCO,1990-09-20,0.0885419994592666
+711999,CSCO,1990-09-21,0.0859379991889
+712000,CSCO,1990-09-24,0.0842010006308555
+712001,CSCO,1990-09-25,0.0850690007209777
+712002,CSCO,1990-09-26,0.0824650004506111
+712003,CSCO,1990-09-27,0.0785589963197708
+712004,CSCO,1990-09-28,0.078125
+712005,CSCO,1990-10-01,0.0842010006308555
+712006,CSCO,1990-10-02,0.0833330005407333
+712007,CSCO,1990-10-03,0.0807290002703666
+712008,CSCO,1990-10-04,0.0833330005407333
+712009,CSCO,1990-10-05,0.0815970003604888
+712010,CSCO,1990-10-08,0.0828989967703819
+712011,CSCO,1990-10-09,0.0772569999098777
+712012,CSCO,1990-10-10,0.0711809992790222
+712013,CSCO,1990-10-11,0.0711809992790222
+712014,CSCO,1990-10-12,0.0755209997296333
+712015,CSCO,1990-10-15,0.0750870034098625
+712016,CSCO,1990-10-16,0.0798610001802444
+712017,CSCO,1990-10-17,0.0842010006308555
+712018,CSCO,1990-10-18,0.0920139998197555
+712019,CSCO,1990-10-19,0.0998260006308555
+712020,CSCO,1990-10-22,0.1032989993691444
+712021,CSCO,1990-10-23,0.1054690033197403
+712022,CSCO,1990-10-24,0.1085069999098777
+712023,CSCO,1990-10-25,0.1085069999098777
+712024,CSCO,1990-10-26,0.1006940007209777
+712025,CSCO,1990-10-29,0.0972220003604888
+712026,CSCO,1990-10-30,0.0989580005407333
+712027,CSCO,1990-10-31,0.1024309992790222
+712028,CSCO,1990-11-01,0.1024309992790222
+712029,CSCO,1990-11-02,0.1050349995493888
+712030,CSCO,1990-11-05,0.1085069999098777
+712031,CSCO,1990-11-06,0.1102430000901222
+712032,CSCO,1990-11-07,0.1041669994592666
+712033,CSCO,1990-11-08,0.1176220029592514
+712034,CSCO,1990-11-09,0.1223959997296333
+712035,CSCO,1990-11-12,0.1215279996395111
+712036,CSCO,1990-11-13,0.1232639998197555
+712037,CSCO,1990-11-14,0.1245660036802291
+712038,CSCO,1990-11-15,0.1267360001802444
+712039,CSCO,1990-11-16,0.1267360001802444
+712040,CSCO,1990-11-19,0.1293399930000305
+712041,CSCO,1990-11-20,0.127603992819786
+712042,CSCO,1990-11-21,0.1267360001802444
+712043,CSCO,1990-11-23,0.127603992819786
+712044,CSCO,1990-11-26,0.1271699965000152
+712045,CSCO,1990-11-27,0.1371529996395111
+712046,CSCO,1990-11-28,0.1362850069999694
+712047,CSCO,1990-11-29,0.1328130066394806
+712048,CSCO,1990-11-30,0.1371529996395111
+712049,CSCO,1990-12-03,0.1414929926395416
+712050,CSCO,1990-12-04,0.143663004040718
+712051,CSCO,1990-12-05,0.1440970003604889
+712052,CSCO,1990-12-06,0.1449649930000305
+712053,CSCO,1990-12-07,0.143228992819786
+712054,CSCO,1990-12-10,0.1423610001802444
+712055,CSCO,1990-12-11,0.1401910036802292
+712056,CSCO,1990-12-12,0.1440970003604889
+712057,CSCO,1990-12-13,0.150174006819725
+712058,CSCO,1990-12-14,0.15625
+712059,CSCO,1990-12-17,0.1545139998197555
+712060,CSCO,1990-12-18,0.1510419994592666
+712061,CSCO,1990-12-19,0.1553820073604583
+712062,CSCO,1990-12-20,0.1527779996395111
+712063,CSCO,1990-12-21,0.1527779996395111
+712064,CSCO,1990-12-24,0.1510419994592666
+712065,CSCO,1990-12-26,0.1458330005407333
+712066,CSCO,1990-12-27,0.1493059992790222
+712067,CSCO,1990-12-28,0.1532119959592819
+712068,CSCO,1990-12-31,0.1558160036802292
+712069,CSCO,1991-01-02,0.1519100069999694
+712070,CSCO,1991-01-03,0.1458330005407333
+712071,CSCO,1991-01-04,0.1414929926395416
+712072,CSCO,1991-01-07,0.1380210071802139
+712073,CSCO,1991-01-08,0.143228992819786
+712074,CSCO,1991-01-09,0.1423610001802444
+712075,CSCO,1991-01-10,0.1440970003604889
+712076,CSCO,1991-01-11,0.1423610001802444
+712077,CSCO,1991-01-14,0.1440970003604889
+712078,CSCO,1991-01-15,0.1549479961395263
+712079,CSCO,1991-01-16,0.1623259931802749
+712080,CSCO,1991-01-17,0.1701389998197555
+712081,CSCO,1991-01-18,0.1727429926395416
+712082,CSCO,1991-01-21,0.1831600069999694
+712083,CSCO,1991-01-22,0.1792529970407486
+712084,CSCO,1991-01-23,0.1770830005407333
+712085,CSCO,1991-01-24,0.1762149930000305
+712086,CSCO,1991-01-25,0.1866320073604583
+712087,CSCO,1991-01-28,0.1927080005407333
+712088,CSCO,1991-01-29,0.1909720003604889
+712089,CSCO,1991-01-30,0.1987850069999694
+712090,CSCO,1991-01-31,0.203125
+712091,CSCO,1991-02-01,0.2022570073604583
+712092,CSCO,1991-02-04,0.2005210071802139
+712093,CSCO,1991-02-05,0.2022570073604583
+712094,CSCO,1991-02-06,0.2039929926395416
+712095,CSCO,1991-02-07,0.1974830031394958
+712096,CSCO,1991-02-08,0.2048610001802444
+712097,CSCO,1991-02-11,0.2000869959592819
+712098,CSCO,1991-02-12,0.205728992819786
+712099,CSCO,1991-02-13,0.2092009931802749
+712100,CSCO,1991-02-14,0.203125
+712101,CSCO,1991-02-15,0.203125
+712102,CSCO,1991-02-19,0.2013889998197555
+712103,CSCO,1991-02-20,0.2005210071802139
+712104,CSCO,1991-02-21,0.1979169994592666
+712105,CSCO,1991-02-22,0.197049006819725
+712106,CSCO,1991-02-25,0.197049006819725
+712107,CSCO,1991-02-26,0.1927080005407333
+712108,CSCO,1991-02-27,0.1870660036802292
+712109,CSCO,1991-02-28,0.1944440007209777
+712110,CSCO,1991-03-01,0.1979169994592666
+712111,CSCO,1991-03-04,0.2005210071802139
+712112,CSCO,1991-03-05,0.2074649930000305
+712113,CSCO,1991-03-06,0.1979169994592666
+712114,CSCO,1991-03-07,0.190103992819786
+712115,CSCO,1991-03-08,0.1927080005407333
+712116,CSCO,1991-03-11,0.1840279996395111
+712117,CSCO,1991-03-12,0.171875
+712118,CSCO,1991-03-13,0.181424006819725
+712119,CSCO,1991-03-14,0.171875
+712120,CSCO,1991-03-15,0.1666669994592666
+712121,CSCO,1991-03-18,0.1770830005407333
+712122,CSCO,1991-03-19,0.1805559992790222
+712123,CSCO,1991-03-20,0.1961809992790222
+712124,CSCO,1991-03-21,0.1840279996395111
+712125,CSCO,1991-03-22,0.1788190007209777
+712126,CSCO,1991-03-25,0.1710070073604583
+712127,CSCO,1991-03-26,0.1736110001802444
+712128,CSCO,1991-03-27,0.1840279996395111
+712129,CSCO,1991-03-28,0.1692710071802139
+712130,CSCO,1991-04-01,0.1545139998197555
+712131,CSCO,1991-04-02,0.1805559992790222
+712132,CSCO,1991-04-03,0.1822919994592666
+712133,CSCO,1991-04-04,0.1770830005407333
+712134,CSCO,1991-04-05,0.174478992819786
+712135,CSCO,1991-04-08,0.1805559992790222
+712136,CSCO,1991-04-09,0.1770830005407333
+712137,CSCO,1991-04-10,0.1762149930000305
+712138,CSCO,1991-04-11,0.1892360001802444
+712139,CSCO,1991-04-12,0.1979169994592666
+712140,CSCO,1991-04-15,0.1927080005407333
+712141,CSCO,1991-04-16,0.2065970003604889
+712142,CSCO,1991-04-17,0.2256940007209777
+712143,CSCO,1991-04-18,0.2239580005407333
+712144,CSCO,1991-04-19,0.2204860001802444
+712145,CSCO,1991-04-22,0.2118059992790222
+712146,CSCO,1991-04-23,0.2152779996395111
+712147,CSCO,1991-04-24,0.2239580005407333
+712148,CSCO,1991-04-25,0.2170139998197555
+712149,CSCO,1991-04-26,0.2118059992790222
+712150,CSCO,1991-04-29,0.1996529996395111
+712151,CSCO,1991-04-30,0.2065970003604889
+712152,CSCO,1991-05-01,0.2083330005407333
+712153,CSCO,1991-05-02,0.2135419994592666
+712154,CSCO,1991-05-03,0.2135419994592666
+712155,CSCO,1991-05-06,0.21875
+712156,CSCO,1991-05-07,0.21875
+712157,CSCO,1991-05-08,0.2170139998197555
+712158,CSCO,1991-05-09,0.2204860001802444
+712159,CSCO,1991-05-10,0.2135419994592666
+712160,CSCO,1991-05-13,0.2204860001802444
+712161,CSCO,1991-05-14,0.212674006819725
+712162,CSCO,1991-05-15,0.1961809992790222
+712163,CSCO,1991-05-16,0.2013889998197555
+712164,CSCO,1991-05-17,0.1979169994592666
+712165,CSCO,1991-05-20,0.1961809992790222
+712166,CSCO,1991-05-21,0.203125
+712167,CSCO,1991-05-22,0.2118059992790222
+712168,CSCO,1991-05-23,0.2152779996395111
+712169,CSCO,1991-05-24,0.2204860001802444
+712170,CSCO,1991-05-28,0.2309029996395111
+712171,CSCO,1991-05-29,0.2239580005407333
+712172,CSCO,1991-05-30,0.2265630066394806
+712173,CSCO,1991-05-31,0.2239580005407333
+712174,CSCO,1991-06-03,0.2256940007209777
+712175,CSCO,1991-06-04,0.2291669994592666
+712176,CSCO,1991-06-05,0.2309029996395111
+712177,CSCO,1991-06-06,0.228299006819725
+712178,CSCO,1991-06-07,0.2274309992790222
+712179,CSCO,1991-06-10,0.2274309992790222
+712180,CSCO,1991-06-11,0.2309029996395111
+712181,CSCO,1991-06-12,0.2256940007209777
+712182,CSCO,1991-06-13,0.2309029996395111
+712183,CSCO,1991-06-14,0.2361110001802444
+712184,CSCO,1991-06-17,0.2465279996395111
+712185,CSCO,1991-06-18,0.2430559992790222
+712186,CSCO,1991-06-19,0.2361110001802444
+712187,CSCO,1991-06-20,0.2352429926395416
+712188,CSCO,1991-06-21,0.2309029996395111
+712189,CSCO,1991-06-24,0.2170139998197555
+712190,CSCO,1991-06-25,0.2135419994592666
+712191,CSCO,1991-06-26,0.2118059992790222
+712192,CSCO,1991-06-27,0.2152779996395111
+712193,CSCO,1991-06-28,0.2118059992790222
+712194,CSCO,1991-07-01,0.2239580005407333
+712195,CSCO,1991-07-02,0.2204860001802444
+712196,CSCO,1991-07-03,0.2222220003604889
+712197,CSCO,1991-07-05,0.2204860001802444
+712198,CSCO,1991-07-08,0.2265630066394806
+712199,CSCO,1991-07-09,0.236978992819786
+712200,CSCO,1991-07-10,0.2378470003604889
+712201,CSCO,1991-07-11,0.2378470003604889
+712202,CSCO,1991-07-12,0.2430559992790222
+712203,CSCO,1991-07-15,0.2430559992790222
+712204,CSCO,1991-07-16,0.2447919994592666
+712205,CSCO,1991-07-17,0.2482639998197555
+712206,CSCO,1991-07-18,0.2517359852790832
+712207,CSCO,1991-07-19,0.2604170143604278
+712208,CSCO,1991-07-22,0.2604170143604278
+712209,CSCO,1991-07-23,0.2534720003604889
+712210,CSCO,1991-07-24,0.2465279996395111
+712211,CSCO,1991-07-25,0.2491320073604583
+712212,CSCO,1991-07-26,0.2543399930000305
+712213,CSCO,1991-07-29,0.2638890147209167
+712214,CSCO,1991-07-30,0.2690970003604889
+712215,CSCO,1991-07-31,0.2725690007209778
+712216,CSCO,1991-08-01,0.2734380066394806
+712217,CSCO,1991-08-02,0.2829859852790832
+712218,CSCO,1991-08-05,0.2864579856395721
+712219,CSCO,1991-08-06,0.2829859852790832
+712220,CSCO,1991-08-07,0.2760420143604278
+712221,CSCO,1991-08-08,0.2699649930000305
+712222,CSCO,1991-08-09,0.2708329856395721
+712223,CSCO,1991-08-12,0.2795140147209167
+712224,CSCO,1991-08-13,0.2881940007209778
+712225,CSCO,1991-08-14,0.2986109852790832
+712226,CSCO,1991-08-15,0.2881940007209778
+712227,CSCO,1991-08-16,0.296875
+712228,CSCO,1991-08-19,0.2899309992790222
+712229,CSCO,1991-08-20,0.2873260080814361
+712230,CSCO,1991-08-21,0.3072920143604278
+712231,CSCO,1991-08-22,0.3133679926395416
+712232,CSCO,1991-08-23,0.3177079856395721
+712233,CSCO,1991-08-26,0.3177079856395721
+712234,CSCO,1991-08-27,0.3159720003604889
+712235,CSCO,1991-08-28,0.3194440007209778
+712236,CSCO,1991-08-29,0.3177079856395721
+712237,CSCO,1991-08-30,0.3151040077209472
+712238,CSCO,1991-09-03,0.3107640147209167
+712239,CSCO,1991-09-04,0.2986109852790832
+712240,CSCO,1991-09-05,0.2934029996395111
+712241,CSCO,1991-09-06,0.2934029996395111
+712242,CSCO,1991-09-09,0.3029510080814361
+712243,CSCO,1991-09-10,0.3020829856395721
+712244,CSCO,1991-09-11,0.3055559992790222
+712245,CSCO,1991-09-12,0.3125
+712246,CSCO,1991-09-13,0.3055559992790222
+712247,CSCO,1991-09-16,0.2986109852790832
+712248,CSCO,1991-09-17,0.2986109852790832
+712249,CSCO,1991-09-18,0.3055559992790222
+712250,CSCO,1991-09-19,0.3107640147209167
+712251,CSCO,1991-09-20,0.3133679926395416
+712252,CSCO,1991-09-23,0.3125
+712253,CSCO,1991-09-24,0.3116320073604584
+712254,CSCO,1991-09-25,0.3003470003604889
+712255,CSCO,1991-09-26,0.2795140147209167
+712256,CSCO,1991-09-27,0.2777779996395111
+712257,CSCO,1991-09-30,0.2847220003604889
+712258,CSCO,1991-10-01,0.2934029996395111
+712259,CSCO,1991-10-02,0.2864579856395721
+712260,CSCO,1991-10-03,0.2795140147209167
+712261,CSCO,1991-10-04,0.2864579856395721
+712262,CSCO,1991-10-07,0.2890630066394806
+712263,CSCO,1991-10-08,0.2899309992790222
+712264,CSCO,1991-10-09,0.2725690007209778
+712265,CSCO,1991-10-10,0.2699649930000305
+712266,CSCO,1991-10-11,0.2821179926395416
+712267,CSCO,1991-10-14,0.2951390147209167
+712268,CSCO,1991-10-15,0.3055559992790222
+712269,CSCO,1991-10-16,0.3125
+712270,CSCO,1991-10-17,0.3125
+712271,CSCO,1991-10-18,0.3116320073604584
+712272,CSCO,1991-10-21,0.3072920143604278
+712273,CSCO,1991-10-22,0.3142359852790832
+712274,CSCO,1991-10-23,0.3159720003604889
+712275,CSCO,1991-10-24,0.3064239919185638
+712276,CSCO,1991-10-25,0.3020829856395721
+712277,CSCO,1991-10-28,0.3142359852790832
+712278,CSCO,1991-10-29,0.3151040077209472
+712279,CSCO,1991-10-30,0.3298609852790832
+712280,CSCO,1991-10-31,0.3385420143604278
+712281,CSCO,1991-11-01,0.328125
+712282,CSCO,1991-11-04,0.3289929926395416
+712283,CSCO,1991-11-05,0.3368059992790222
+712284,CSCO,1991-11-06,0.3385420143604278
+712285,CSCO,1991-11-07,0.3628470003604889
+712286,CSCO,1991-11-08,0.3697920143604278
+712287,CSCO,1991-11-11,0.3663190007209778
+712288,CSCO,1991-11-12,0.3706600069999695
+712289,CSCO,1991-11-13,0.3802079856395721
+712290,CSCO,1991-11-14,0.3767359852790832
+712291,CSCO,1991-11-15,0.3559029996395111
+712292,CSCO,1991-11-18,0.359375
+712293,CSCO,1991-11-19,0.3489579856395721
+712294,CSCO,1991-11-20,0.3454859852790832
+712295,CSCO,1991-11-21,0.3489579856395721
+712296,CSCO,1991-11-22,0.3420140147209167
+712297,CSCO,1991-11-25,0.3385420143604278
+712298,CSCO,1991-11-26,0.3411459922790527
+712299,CSCO,1991-11-27,0.34375
+712300,CSCO,1991-11-29,0.34375
+712301,CSCO,1991-12-02,0.359375
+712302,CSCO,1991-12-03,0.3680559992790222
+712303,CSCO,1991-12-04,0.3819440007209778
+712304,CSCO,1991-12-05,0.375
+712305,CSCO,1991-12-06,0.3723959922790527
+712306,CSCO,1991-12-09,0.3784720003604889
+712307,CSCO,1991-12-10,0.375
+712308,CSCO,1991-12-11,0.375
+712309,CSCO,1991-12-12,0.3784720003604889
+712310,CSCO,1991-12-13,0.3810760080814361
+712311,CSCO,1991-12-16,0.3888890147209167
+712312,CSCO,1991-12-17,0.3888890147209167
+712313,CSCO,1991-12-18,0.3949649930000305
+712314,CSCO,1991-12-19,0.3888890147209167
+712315,CSCO,1991-12-20,0.3819440007209778
+712316,CSCO,1991-12-23,0.3923609852790832
+712317,CSCO,1991-12-24,0.4114579856395721
+712318,CSCO,1991-12-26,0.4427079856395721
+712319,CSCO,1991-12-27,0.4461809992790222
+712320,CSCO,1991-12-30,0.4652779996395111
+712321,CSCO,1991-12-31,0.4600690007209778
+712322,CSCO,1992-01-02,0.4565970003604889
+712323,CSCO,1992-01-03,0.4652779996395111
+712324,CSCO,1992-01-06,0.4670140147209167
+712325,CSCO,1992-01-07,0.4861109852790832
+712326,CSCO,1992-01-08,0.5086809992790222
+712327,CSCO,1992-01-09,0.5112850069999695
+712328,CSCO,1992-01-10,0.5017359852790833
+712329,CSCO,1992-01-13,0.5069440007209778
+712330,CSCO,1992-01-14,0.5052080154418945
+712331,CSCO,1992-01-15,0.5190969705581665
+712332,CSCO,1992-01-16,0.5269100069999695
+712333,CSCO,1992-01-17,0.5208330154418945
+712334,CSCO,1992-01-20,0.4878470003604889
+712335,CSCO,1992-01-21,0.4652779996395111
+712336,CSCO,1992-01-22,0.5034719705581665
+712337,CSCO,1992-01-23,0.5121530294418335
+712338,CSCO,1992-01-24,0.5138890147209167
+712339,CSCO,1992-01-27,0.5173609852790833
+712340,CSCO,1992-01-28,0.5182290077209473
+712341,CSCO,1992-01-29,0.5069440007209778
+712342,CSCO,1992-01-30,0.5173609852790833
+712343,CSCO,1992-01-31,0.5217009782791138
+712344,CSCO,1992-02-03,0.547743022441864
+712345,CSCO,1992-02-04,0.5590280294418335
+712346,CSCO,1992-02-05,0.5755209922790527
+712347,CSCO,1992-02-06,0.5850690007209778
+712348,CSCO,1992-02-07,0.59375
+712349,CSCO,1992-02-10,0.5833330154418945
+712350,CSCO,1992-02-11,0.5763890147209167
+712351,CSCO,1992-02-12,0.59375
+712352,CSCO,1992-02-13,0.5920140147209167
+712353,CSCO,1992-02-14,0.5850690007209778
+712354,CSCO,1992-02-18,0.5720490217208862
+712355,CSCO,1992-02-19,0.5677080154418945
+712356,CSCO,1992-02-20,0.5807290077209473
+712357,CSCO,1992-02-21,0.5659719705581665
+712358,CSCO,1992-02-24,0.5555559992790222
+712359,CSCO,1992-02-25,0.5512149930000305
+712360,CSCO,1992-02-26,0.577256977558136
+712361,CSCO,1992-02-27,0.5729169845581055
+712362,CSCO,1992-02-28,0.5659719705581665
+712363,CSCO,1992-03-02,0.5625
+712364,CSCO,1992-03-03,0.5590280294418335
+712365,CSCO,1992-03-04,0.5555559992790222
+712366,CSCO,1992-03-05,0.5486109852790833
+712367,CSCO,1992-03-06,0.5416669845581055
+712368,CSCO,1992-03-09,0.546875
+712369,CSCO,1992-03-10,0.5590280294418335
+712370,CSCO,1992-03-11,0.546875
+712371,CSCO,1992-03-12,0.5494790077209473
+712372,CSCO,1992-03-13,0.5503469705581665
+712373,CSCO,1992-03-16,0.5494790077209473
+712374,CSCO,1992-03-17,0.5711809992790222
+712375,CSCO,1992-03-18,0.5815969705581665
+712376,CSCO,1992-03-19,0.5755209922790527
+712377,CSCO,1992-03-20,0.5755209922790527
+712378,CSCO,1992-03-23,0.5625
+712379,CSCO,1992-03-24,0.5694440007209778
+712380,CSCO,1992-03-25,0.59375
+712381,CSCO,1992-03-26,0.5868059992790222
+712382,CSCO,1992-03-27,0.5416669845581055
+712383,CSCO,1992-03-30,0.5416669845581055
+712384,CSCO,1992-03-31,0.5486109852790833
+712385,CSCO,1992-04-01,0.5625
+712386,CSCO,1992-04-02,0.5538190007209778
+712387,CSCO,1992-04-03,0.5555559992790222
+712388,CSCO,1992-04-06,0.5729169845581055
+712389,CSCO,1992-04-07,0.53125
+712390,CSCO,1992-04-08,0.53125
+712391,CSCO,1992-04-09,0.5538190007209778
+712392,CSCO,1992-04-10,0.5208330154418945
+712393,CSCO,1992-04-13,0.5277780294418335
+712394,CSCO,1992-04-14,0.5520830154418945
+712395,CSCO,1992-04-15,0.5520830154418945
+712396,CSCO,1992-04-16,0.5364580154418945
+712397,CSCO,1992-04-20,0.5173609852790833
+712398,CSCO,1992-04-21,0.5034719705581665
+712399,CSCO,1992-04-22,0.5173609852790833
+712400,CSCO,1992-04-23,0.5052080154418945
+712401,CSCO,1992-04-24,0.5069440007209778
+712402,CSCO,1992-04-27,0.4930559992790222
+712403,CSCO,1992-04-28,0.4739579856395721
+712404,CSCO,1992-04-29,0.4930559992790222
+712405,CSCO,1992-04-30,0.5069440007209778
+712406,CSCO,1992-05-01,0.5121530294418335
+712407,CSCO,1992-05-04,0.5243059992790222
+712408,CSCO,1992-05-05,0.5399309992790222
+712409,CSCO,1992-05-06,0.5399309992790222
+712410,CSCO,1992-05-07,0.53125
+712411,CSCO,1992-05-08,0.5381940007209778
+712412,CSCO,1992-05-11,0.5503469705581665
+712413,CSCO,1992-05-12,0.5451390147209167
+712414,CSCO,1992-05-13,0.53125
+712415,CSCO,1992-05-14,0.5590280294418335
+712416,CSCO,1992-05-15,0.5677080154418945
+712417,CSCO,1992-05-18,0.5798609852790833
+712418,CSCO,1992-05-19,0.5833330154418945
+712419,CSCO,1992-05-20,0.5868059992790222
+712420,CSCO,1992-05-21,0.5763890147209167
+712421,CSCO,1992-05-22,0.5729169845581055
+712422,CSCO,1992-05-26,0.5694440007209778
+712423,CSCO,1992-05-27,0.5694440007209778
+712424,CSCO,1992-05-28,0.5902780294418335
+712425,CSCO,1992-05-29,0.6354169845581055
+712426,CSCO,1992-06-01,0.6736109852790833
+712427,CSCO,1992-06-02,0.65625
+712428,CSCO,1992-06-03,0.6493059992790222
+712429,CSCO,1992-06-04,0.6527780294418335
+712430,CSCO,1992-06-05,0.6423609852790833
+712431,CSCO,1992-06-08,0.6458330154418945
+712432,CSCO,1992-06-09,0.6388890147209167
+712433,CSCO,1992-06-10,0.6354169845581055
+712434,CSCO,1992-06-11,0.6423609852790833
+712435,CSCO,1992-06-12,0.6527780294418335
+712436,CSCO,1992-06-15,0.6545140147209167
+712437,CSCO,1992-06-16,0.640625
+712438,CSCO,1992-06-17,0.6145830154418945
+712439,CSCO,1992-06-18,0.5972219705581665
+712440,CSCO,1992-06-19,0.6111109852790833
+712441,CSCO,1992-06-22,0.6076390147209167
+712442,CSCO,1992-06-23,0.6319440007209778
+712443,CSCO,1992-06-24,0.6371530294418335
+712444,CSCO,1992-06-25,0.6267359852790833
+712445,CSCO,1992-06-26,0.6232640147209167
+712446,CSCO,1992-06-29,0.65625
+712447,CSCO,1992-06-30,0.6527780294418335
+712448,CSCO,1992-07-01,0.6770830154418945
+712449,CSCO,1992-07-02,0.6631940007209778
+712450,CSCO,1992-07-06,0.6736109852790833
+712451,CSCO,1992-07-07,0.6336809992790222
+712452,CSCO,1992-07-08,0.6354169845581055
+712453,CSCO,1992-07-09,0.6527780294418335
+712454,CSCO,1992-07-10,0.6493059992790222
+712455,CSCO,1992-07-13,0.6527780294418335
+712456,CSCO,1992-07-14,0.6736109852790833
+712457,CSCO,1992-07-15,0.6892359852790833
+712458,CSCO,1992-07-16,0.6909719705581665
+712459,CSCO,1992-07-17,0.6840280294418335
+712460,CSCO,1992-07-20,0.6909719705581665
+712461,CSCO,1992-07-21,0.7048609852790833
+712462,CSCO,1992-07-22,0.6805559992790222
+712463,CSCO,1992-07-23,0.6979169845581055
+712464,CSCO,1992-07-24,0.71875
+712465,CSCO,1992-07-27,0.7048609852790833
+712466,CSCO,1992-07-28,0.7222219705581665
+712467,CSCO,1992-07-29,0.7291669845581055
+712468,CSCO,1992-07-30,0.7309030294418335
+712469,CSCO,1992-07-31,0.7413190007209778
+712470,CSCO,1992-08-03,0.7395830154418945
+712471,CSCO,1992-08-04,0.7395830154418945
+712472,CSCO,1992-08-05,0.7222219705581665
+712473,CSCO,1992-08-06,0.6961809992790222
+712474,CSCO,1992-08-07,0.6961809992790222
+712475,CSCO,1992-08-10,0.7100690007209778
+712476,CSCO,1992-08-11,0.7152780294418335
+712477,CSCO,1992-08-12,0.6979169845581055
+712478,CSCO,1992-08-13,0.6892359852790833
+712479,CSCO,1992-08-14,0.6805559992790222
+712480,CSCO,1992-08-17,0.6822919845581055
+712481,CSCO,1992-08-18,0.6805559992790222
+712482,CSCO,1992-08-19,0.6805559992790222
+712483,CSCO,1992-08-20,0.6805559992790222
+712484,CSCO,1992-08-21,0.65625
+712485,CSCO,1992-08-24,0.625
+712486,CSCO,1992-08-25,0.6475690007209778
+712487,CSCO,1992-08-26,0.6527780294418335
+712488,CSCO,1992-08-27,0.6458330154418945
+712489,CSCO,1992-08-28,0.6440969705581665
+712490,CSCO,1992-08-31,0.6510419845581055
+712491,CSCO,1992-09-01,0.6701390147209167
+712492,CSCO,1992-09-02,0.6944440007209778
+712493,CSCO,1992-09-03,0.6979169845581055
+712494,CSCO,1992-09-04,0.6979169845581055
+712495,CSCO,1992-09-08,0.6996530294418335
+712496,CSCO,1992-09-09,0.7222219705581665
+712497,CSCO,1992-09-10,0.7430559992790222
+712498,CSCO,1992-09-11,0.7413190007209778
+712499,CSCO,1992-09-14,0.7569440007209778
+712500,CSCO,1992-09-15,0.7395830154418945
+712501,CSCO,1992-09-16,0.7291669845581055
+712502,CSCO,1992-09-17,0.7430559992790222
+712503,CSCO,1992-09-18,0.7569440007209778
+712504,CSCO,1992-09-21,0.7743059992790222
+712505,CSCO,1992-09-22,0.7638890147209167
+712506,CSCO,1992-09-23,0.7534719705581665
+712507,CSCO,1992-09-24,0.7725690007209778
+712508,CSCO,1992-09-25,0.7395830154418945
+712509,CSCO,1992-09-28,0.7152780294418335
+712510,CSCO,1992-09-29,0.7361109852790833
+712511,CSCO,1992-09-30,0.734375
+712512,CSCO,1992-10-01,0.7395830154418945
+712513,CSCO,1992-10-02,0.7118059992790222
+712514,CSCO,1992-10-05,0.7100690007209778
+712515,CSCO,1992-10-06,0.7291669845581055
+712516,CSCO,1992-10-07,0.7361109852790833
+712517,CSCO,1992-10-08,0.7586809992790222
+712518,CSCO,1992-10-09,0.75
+712519,CSCO,1992-10-12,0.7604169845581055
+712520,CSCO,1992-10-13,0.7621530294418335
+712521,CSCO,1992-10-14,0.7638890147209167
+712522,CSCO,1992-10-15,0.7708330154418945
+712523,CSCO,1992-10-16,0.7899309992790222
+712524,CSCO,1992-10-19,0.8020830154418945
+712525,CSCO,1992-10-20,0.8055559992790222
+712526,CSCO,1992-10-21,0.8107640147209167
+712527,CSCO,1992-10-22,0.8211809992790222
+712528,CSCO,1992-10-23,0.8125
+712529,CSCO,1992-10-26,0.8263890147209167
+712530,CSCO,1992-10-27,0.8125
+712531,CSCO,1992-10-28,0.8333330154418945
+712532,CSCO,1992-10-29,0.8472219705581665
+712533,CSCO,1992-10-30,0.8333330154418945
+712534,CSCO,1992-11-02,0.8506940007209778
+712535,CSCO,1992-11-03,0.8506940007209778
+712536,CSCO,1992-11-04,0.8541669845581055
+712537,CSCO,1992-11-05,0.8923609852790833
+712538,CSCO,1992-11-06,0.9131940007209778
+712539,CSCO,1992-11-09,0.921875
+712540,CSCO,1992-11-10,0.9722219705581664
+712541,CSCO,1992-11-11,0.9791669845581056
+712542,CSCO,1992-11-12,0.9913190007209778
+712543,CSCO,1992-11-13,0.9791669845581056
+712544,CSCO,1992-11-16,0.9670140147209167
+712545,CSCO,1992-11-17,0.9513890147209167
+712546,CSCO,1992-11-18,0.9861109852790833
+712547,CSCO,1992-11-19,1.0
+712548,CSCO,1992-11-20,1.0277780294418335
+712549,CSCO,1992-11-23,1.013888955116272
+712550,CSCO,1992-11-24,1.0520830154418943
+712551,CSCO,1992-11-25,1.038193941116333
+712552,CSCO,1992-11-27,1.038193941116333
+712553,CSCO,1992-11-30,1.038193941116333
+712554,CSCO,1992-12-01,1.029513955116272
+712555,CSCO,1992-12-02,1.006943941116333
+712556,CSCO,1992-12-03,1.0208330154418943
+712557,CSCO,1992-12-04,1.0347219705581665
+712558,CSCO,1992-12-07,1.0416669845581057
+712559,CSCO,1992-12-08,1.03125
+712560,CSCO,1992-12-09,1.024306058883667
+712561,CSCO,1992-12-10,1.017361044883728
+712562,CSCO,1992-12-11,0.9965280294418336
+712563,CSCO,1992-12-14,0.9861109852790833
+712564,CSCO,1992-12-15,0.9756940007209778
+712565,CSCO,1992-12-16,0.9652780294418336
+712566,CSCO,1992-12-17,1.0052080154418943
+712567,CSCO,1992-12-18,1.013888955116272
+712568,CSCO,1992-12-21,1.013888955116272
+712569,CSCO,1992-12-22,1.017361044883728
+712570,CSCO,1992-12-23,1.03125
+712571,CSCO,1992-12-24,1.045138955116272
+712572,CSCO,1992-12-28,1.111111044883728
+712573,CSCO,1992-12-29,1.076388955116272
+712574,CSCO,1992-12-30,1.092013955116272
+712575,CSCO,1992-12-31,1.092013955116272
+712576,CSCO,1993-01-04,1.0833330154418943
+712577,CSCO,1993-01-05,1.1128469705581665
+712578,CSCO,1993-01-06,1.140625
+712579,CSCO,1993-01-07,1.118056058883667
+712580,CSCO,1993-01-08,1.1284719705581665
+712581,CSCO,1993-01-11,1.15625
+712582,CSCO,1993-01-12,1.164931058883667
+712583,CSCO,1993-01-13,1.196181058883667
+712584,CSCO,1993-01-14,1.243056058883667
+712585,CSCO,1993-01-15,1.2065969705581665
+712586,CSCO,1993-01-18,1.2378469705581665
+712587,CSCO,1993-01-19,1.225693941116333
+712588,CSCO,1993-01-20,1.232638955116272
+712589,CSCO,1993-01-21,1.2847219705581665
+712590,CSCO,1993-01-22,1.279513955116272
+712591,CSCO,1993-01-25,1.295138955116272
+712592,CSCO,1993-01-26,1.2760419845581057
+712593,CSCO,1993-01-27,1.2395830154418943
+712594,CSCO,1993-01-28,1.217013955116272
+712595,CSCO,1993-01-29,1.2291669845581057
+712596,CSCO,1993-02-01,1.2604169845581057
+712597,CSCO,1993-02-02,1.2864580154418943
+712598,CSCO,1993-02-03,1.28125
+712599,CSCO,1993-02-04,1.2690969705581665
+712600,CSCO,1993-02-05,1.232638955116272
+712601,CSCO,1993-02-08,1.2222219705581665
+712602,CSCO,1993-02-09,1.1909719705581665
+712603,CSCO,1993-02-10,1.2222219705581665
+712604,CSCO,1993-02-11,1.2152780294418335
+712605,CSCO,1993-02-12,1.1996530294418335
+712606,CSCO,1993-02-16,1.1354169845581057
+712607,CSCO,1993-02-17,1.138888955116272
+712608,CSCO,1993-02-18,1.1909719705581665
+712609,CSCO,1993-02-19,1.180556058883667
+712610,CSCO,1993-02-22,1.142361044883728
+712611,CSCO,1993-02-23,1.123263955116272
+712612,CSCO,1993-02-24,1.1840280294418335
+712613,CSCO,1993-02-25,1.204861044883728
+712614,CSCO,1993-02-26,1.21875
+712615,CSCO,1993-03-01,1.1909719705581665
+712616,CSCO,1993-03-02,1.2309030294418335
+712617,CSCO,1993-03-03,1.256943941116333
+712618,CSCO,1993-03-04,1.28125
+712619,CSCO,1993-03-05,1.2777780294418335
+712620,CSCO,1993-03-08,1.256943941116333
+712621,CSCO,1993-03-09,1.2690969705581665
+712622,CSCO,1993-03-10,1.279513955116272
+712623,CSCO,1993-03-11,1.305556058883667
+712624,CSCO,1993-03-12,1.3090280294418335
+712625,CSCO,1993-03-15,1.329861044883728
+712626,CSCO,1993-03-16,1.319443941116333
+712627,CSCO,1993-03-17,1.28125
+712628,CSCO,1993-03-18,1.263888955116272
+712629,CSCO,1993-03-19,1.241318941116333
+712630,CSCO,1993-03-22,1.194443941116333
+712631,CSCO,1993-03-23,1.1597219705581665
+712632,CSCO,1993-03-24,1.1527780294418335
+712633,CSCO,1993-03-25,1.25
+712634,CSCO,1993-03-26,1.256943941116333
+712635,CSCO,1993-03-29,1.2222219705581665
+712636,CSCO,1993-03-30,1.2152780294418335
+712637,CSCO,1993-03-31,1.243056058883667
+712638,CSCO,1993-04-01,1.2291669845581057
+712639,CSCO,1993-04-02,1.1770830154418943
+712640,CSCO,1993-04-05,1.1909719705581665
+712641,CSCO,1993-04-06,1.194443941116333
+712642,CSCO,1993-04-07,1.243056058883667
+712643,CSCO,1993-04-08,1.211806058883667
+712644,CSCO,1993-04-12,1.2152780294418335
+712645,CSCO,1993-04-13,1.2604169845581057
+712646,CSCO,1993-04-14,1.2708330154418943
+712647,CSCO,1993-04-15,1.256943941116333
+712648,CSCO,1993-04-16,1.236111044883728
+712649,CSCO,1993-04-19,1.194443941116333
+712650,CSCO,1993-04-20,1.1597219705581665
+712651,CSCO,1993-04-21,1.201388955116272
+712652,CSCO,1993-04-22,1.194443941116333
+712653,CSCO,1993-04-23,1.1770830154418943
+712654,CSCO,1993-04-26,1.1284719705581665
+712655,CSCO,1993-04-27,1.1215280294418335
+712656,CSCO,1993-04-28,1.1840280294418335
+712657,CSCO,1993-04-29,1.2152780294418335
+712658,CSCO,1993-04-30,1.1458330154418943
+712659,CSCO,1993-05-03,1.201388955116272
+712660,CSCO,1993-05-04,1.2395830154418943
+712661,CSCO,1993-05-05,1.2777780294418335
+712662,CSCO,1993-05-06,1.256943941116333
+712663,CSCO,1993-05-07,1.3541669845581057
+712664,CSCO,1993-05-10,1.375
+712665,CSCO,1993-05-11,1.381943941116333
+712666,CSCO,1993-05-12,1.361111044883728
+712667,CSCO,1993-05-13,1.350693941116333
+712668,CSCO,1993-05-14,1.392361044883728
+712669,CSCO,1993-05-17,1.4479169845581057
+712670,CSCO,1993-05-18,1.4791669845581057
+712671,CSCO,1993-05-19,1.538193941116333
+712672,CSCO,1993-05-20,1.517361044883728
+712673,CSCO,1993-05-21,1.5
+712674,CSCO,1993-05-24,1.506943941116333
+712675,CSCO,1993-05-25,1.486111044883728
+712676,CSCO,1993-05-26,1.5625
+712677,CSCO,1993-05-27,1.5277780294418335
+712678,CSCO,1993-05-28,1.5
+712679,CSCO,1993-06-01,1.4652780294418335
+712680,CSCO,1993-06-02,1.46875
+712681,CSCO,1993-06-03,1.506943941116333
+712682,CSCO,1993-06-04,1.4479169845581057
+712683,CSCO,1993-06-07,1.4166669845581057
+712684,CSCO,1993-06-08,1.4027780294418335
+712685,CSCO,1993-06-09,1.413193941116333
+712686,CSCO,1993-06-10,1.4375
+712687,CSCO,1993-06-11,1.4652780294418335
+712688,CSCO,1993-06-14,1.5
+712689,CSCO,1993-06-15,1.5
+712690,CSCO,1993-06-16,1.482638955116272
+712691,CSCO,1993-06-17,1.475693941116333
+712692,CSCO,1993-06-18,1.430556058883667
+712693,CSCO,1993-06-21,1.413193941116333
+712694,CSCO,1993-06-22,1.4097219705581665
+712695,CSCO,1993-06-23,1.4027780294418335
+712696,CSCO,1993-06-24,1.4270830154418943
+712697,CSCO,1993-06-25,1.482638955116272
+712698,CSCO,1993-06-28,1.5625
+712699,CSCO,1993-06-29,1.545138955116272
+712700,CSCO,1993-06-30,1.5208330154418943
+712701,CSCO,1993-07-01,1.5416669845581057
+712702,CSCO,1993-07-02,1.5416669845581057
+712703,CSCO,1993-07-06,1.5208330154418943
+712704,CSCO,1993-07-07,1.4722219705581665
+712705,CSCO,1993-07-08,1.4895830154418943
+712706,CSCO,1993-07-09,1.5208330154418943
+712707,CSCO,1993-07-12,1.5347219705581665
+712708,CSCO,1993-07-13,1.5590280294418335
+712709,CSCO,1993-07-14,1.5625
+712710,CSCO,1993-07-15,1.451388955116272
+712711,CSCO,1993-07-16,1.388888955116272
+712712,CSCO,1993-07-19,1.375
+712713,CSCO,1993-07-20,1.451388955116272
+712714,CSCO,1993-07-21,1.423611044883728
+712715,CSCO,1993-07-22,1.4097219705581665
+712716,CSCO,1993-07-23,1.46875
+712717,CSCO,1993-07-26,1.5416669845581057
+712718,CSCO,1993-07-27,1.4652780294418335
+712719,CSCO,1993-07-28,1.4895830154418943
+712720,CSCO,1993-07-29,1.4722219705581665
+712721,CSCO,1993-07-30,1.4409719705581665
+712722,CSCO,1993-08-02,1.4583330154418943
+712723,CSCO,1993-08-03,1.486111044883728
+712724,CSCO,1993-08-04,1.5104169845581057
+712725,CSCO,1993-08-05,1.53125
+712726,CSCO,1993-08-06,1.576388955116272
+712727,CSCO,1993-08-09,1.631943941116333
+712728,CSCO,1993-08-10,1.631943941116333
+712729,CSCO,1993-08-11,1.5972219705581665
+712730,CSCO,1993-08-12,1.5833330154418943
+712731,CSCO,1993-08-13,1.475693941116333
+712732,CSCO,1993-08-16,1.5277780294418335
+712733,CSCO,1993-08-17,1.5902780294418335
+712734,CSCO,1993-08-18,1.576388955116272
+712735,CSCO,1993-08-19,1.5208330154418943
+712736,CSCO,1993-08-20,1.475693941116333
+712737,CSCO,1993-08-23,1.5
+712738,CSCO,1993-08-24,1.53125
+712739,CSCO,1993-08-25,1.4722219705581665
+712740,CSCO,1993-08-26,1.399306058883667
+712741,CSCO,1993-08-27,1.461806058883667
+712742,CSCO,1993-08-30,1.381943941116333
+712743,CSCO,1993-08-31,1.326388955116272
+712744,CSCO,1993-09-01,1.3402780294418335
+712745,CSCO,1993-09-02,1.3541669845581057
+712746,CSCO,1993-09-03,1.3159719705581665
+712747,CSCO,1993-09-07,1.204861044883728
+712748,CSCO,1993-09-08,1.2152780294418335
+712749,CSCO,1993-09-09,1.295138955116272
+712750,CSCO,1993-09-10,1.243056058883667
+712751,CSCO,1993-09-13,1.1597219705581665
+712752,CSCO,1993-09-14,1.173611044883728
+712753,CSCO,1993-09-15,1.201388955116272
+712754,CSCO,1993-09-16,1.2708330154418943
+712755,CSCO,1993-09-17,1.2708330154418943
+712756,CSCO,1993-09-20,1.236111044883728
+712757,CSCO,1993-09-21,1.25
+712758,CSCO,1993-09-22,1.3125
+712759,CSCO,1993-09-23,1.3125
+712760,CSCO,1993-09-24,1.3472219705581665
+712761,CSCO,1993-09-27,1.413193941116333
+712762,CSCO,1993-09-28,1.444443941116333
+712763,CSCO,1993-09-29,1.430556058883667
+712764,CSCO,1993-09-30,1.388888955116272
+712765,CSCO,1993-10-01,1.3715280294418335
+712766,CSCO,1993-10-04,1.375
+712767,CSCO,1993-10-05,1.329861044883728
+712768,CSCO,1993-10-06,1.28125
+712769,CSCO,1993-10-07,1.25
+712770,CSCO,1993-10-08,1.319443941116333
+712771,CSCO,1993-10-11,1.2777780294418335
+712772,CSCO,1993-10-12,1.413193941116333
+712773,CSCO,1993-10-13,1.3958330154418943
+712774,CSCO,1993-10-14,1.375
+712775,CSCO,1993-10-15,1.361111044883728
+712776,CSCO,1993-10-18,1.3229169845581057
+712777,CSCO,1993-10-19,1.319443941116333
+712778,CSCO,1993-10-20,1.2916669845581057
+712779,CSCO,1993-10-21,1.3541669845581057
+712780,CSCO,1993-10-22,1.375
+712781,CSCO,1993-10-25,1.381943941116333
+712782,CSCO,1993-10-26,1.375
+712783,CSCO,1993-10-27,1.4027780294418335
+712784,CSCO,1993-10-28,1.381943941116333
+712785,CSCO,1993-10-29,1.423611044883728
+712786,CSCO,1993-11-01,1.486111044883728
+712787,CSCO,1993-11-02,1.46875
+712788,CSCO,1993-11-03,1.4166669845581057
+712789,CSCO,1993-11-04,1.381943941116333
+712790,CSCO,1993-11-05,1.486111044883728
+712791,CSCO,1993-11-08,1.5034719705581665
+712792,CSCO,1993-11-09,1.5
+712793,CSCO,1993-11-10,1.5104169845581057
+712794,CSCO,1993-11-11,1.548611044883728
+712795,CSCO,1993-11-12,1.548611044883728
+712796,CSCO,1993-11-15,1.5833330154418943
+712797,CSCO,1993-11-16,1.586806058883667
+712798,CSCO,1993-11-17,1.548611044883728
+712799,CSCO,1993-11-18,1.5590280294418335
+712800,CSCO,1993-11-19,1.5833330154418943
+712801,CSCO,1993-11-22,1.548611044883728
+712802,CSCO,1993-11-23,1.576388955116272
+712803,CSCO,1993-11-24,1.5972219705581665
+712804,CSCO,1993-11-26,1.59375
+712805,CSCO,1993-11-29,1.5520830154418943
+712806,CSCO,1993-11-30,1.5625
+712807,CSCO,1993-12-01,1.600693941116333
+712808,CSCO,1993-12-02,1.649306058883667
+712809,CSCO,1993-12-03,1.701388955116272
+712810,CSCO,1993-12-06,1.7152780294418335
+712811,CSCO,1993-12-07,1.7222219705581665
+712812,CSCO,1993-12-08,1.680556058883667
+712813,CSCO,1993-12-09,1.65625
+712814,CSCO,1993-12-10,1.6597219705581665
+712815,CSCO,1993-12-13,1.663193941116333
+712816,CSCO,1993-12-14,1.6458330154418943
+712817,CSCO,1993-12-15,1.649306058883667
+712818,CSCO,1993-12-16,1.670138955116272
+712819,CSCO,1993-12-17,1.680556058883667
+712820,CSCO,1993-12-20,1.7152780294418335
+712821,CSCO,1993-12-21,1.694443941116333
+712822,CSCO,1993-12-22,1.6875
+712823,CSCO,1993-12-23,1.725693941116333
+712824,CSCO,1993-12-27,1.7222219705581665
+712825,CSCO,1993-12-28,1.75
+712826,CSCO,1993-12-29,1.763888955116272
+712827,CSCO,1993-12-30,1.826388955116272
+712828,CSCO,1993-12-31,1.795138955116272
+712829,CSCO,1994-01-03,1.7847219705581665
+712830,CSCO,1994-01-04,1.805556058883667
+712831,CSCO,1994-01-05,1.8472219705581665
+712832,CSCO,1994-01-06,1.8333330154418943
+712833,CSCO,1994-01-07,1.850693941116333
+712834,CSCO,1994-01-10,1.9027780294418333
+712835,CSCO,1994-01-11,1.888888955116272
+712836,CSCO,1994-01-12,1.888888955116272
+712837,CSCO,1994-01-13,1.868056058883667
+712838,CSCO,1994-01-14,1.9166669845581052
+712839,CSCO,1994-01-17,1.9270830154418943
+712840,CSCO,1994-01-18,1.9652780294418333
+712841,CSCO,1994-01-19,1.923611044883728
+712842,CSCO,1994-01-20,1.90625
+712843,CSCO,1994-01-21,1.9479169845581052
+712844,CSCO,1994-01-24,1.951388955116272
+712845,CSCO,1994-01-25,1.9027780294418333
+712846,CSCO,1994-01-26,1.8958330154418943
+712847,CSCO,1994-01-27,1.90625
+712848,CSCO,1994-01-28,1.9583330154418943
+712849,CSCO,1994-01-31,2.013889074325561
+712850,CSCO,1994-02-01,1.986111044883728
+712851,CSCO,1994-02-02,2.027777910232544
+712852,CSCO,1994-02-03,2.076389074325561
+712853,CSCO,1994-02-04,1.993056058883667
+712854,CSCO,1994-02-07,2.013889074325561
+712855,CSCO,1994-02-08,2.055556058883667
+712856,CSCO,1994-02-09,2.0625
+712857,CSCO,1994-02-10,2.0
+712858,CSCO,1994-02-11,2.065972089767456
+712859,CSCO,1994-02-14,2.076389074325561
+712860,CSCO,1994-02-15,2.0486109256744385
+712861,CSCO,1994-02-16,2.03125
+712862,CSCO,1994-02-17,2.038193941116333
+712863,CSCO,1994-02-18,2.027777910232544
+712864,CSCO,1994-02-22,2.055556058883667
+712865,CSCO,1994-02-23,2.027777910232544
+712866,CSCO,1994-02-24,1.993056058883667
+712867,CSCO,1994-02-25,2.03125
+712868,CSCO,1994-02-28,2.0486109256744385
+712869,CSCO,1994-03-01,2.059027910232544
+712870,CSCO,1994-03-02,2.090277910232544
+712871,CSCO,1994-03-03,2.131943941116333
+712872,CSCO,1994-03-04,2.194443941116333
+712873,CSCO,1994-03-07,2.232639074325561
+712874,CSCO,1994-03-08,2.222222089767456
+712875,CSCO,1994-03-09,2.243056058883667
+712876,CSCO,1994-03-10,2.222222089767456
+712877,CSCO,1994-03-11,2.215277910232544
+712878,CSCO,1994-03-14,2.222222089767456
+712879,CSCO,1994-03-15,2.1875
+712880,CSCO,1994-03-16,2.190972089767456
+712881,CSCO,1994-03-17,2.2083330154418945
+712882,CSCO,1994-03-18,2.194443941116333
+712883,CSCO,1994-03-21,2.152777910232544
+712884,CSCO,1994-03-22,2.097222089767456
+712885,CSCO,1994-03-23,2.069443941116333
+712886,CSCO,1994-03-24,1.9166669845581052
+712887,CSCO,1994-03-25,1.8333330154418943
+712888,CSCO,1994-03-28,1.8333330154418943
+712889,CSCO,1994-03-29,1.7777780294418335
+712890,CSCO,1994-03-30,1.805556058883667
+712891,CSCO,1994-03-31,1.9027780294418333
+712892,CSCO,1994-04-04,1.8402780294418333
+712893,CSCO,1994-04-05,1.944443941116333
+712894,CSCO,1994-04-06,1.9791669845581052
+712895,CSCO,1994-04-07,1.9791669845581052
+712896,CSCO,1994-04-08,1.930556058883667
+712897,CSCO,1994-04-11,1.8541669845581052
+712898,CSCO,1994-04-12,1.7222219705581665
+712899,CSCO,1994-04-13,1.6597219705581665
+712900,CSCO,1994-04-14,1.680556058883667
+712901,CSCO,1994-04-15,1.680556058883667
+712902,CSCO,1994-04-18,1.6597219705581665
+712903,CSCO,1994-04-19,1.638888955116272
+712904,CSCO,1994-04-20,1.611111044883728
+712905,CSCO,1994-04-21,1.7708330154418943
+712906,CSCO,1994-04-22,1.736111044883728
+712907,CSCO,1994-04-25,1.763888955116272
+712908,CSCO,1994-04-26,1.7777780294418335
+712909,CSCO,1994-04-28,1.7369790077209473
+712910,CSCO,1994-04-29,1.6840280294418335
+712911,CSCO,1994-05-02,1.805556058883667
+712912,CSCO,1994-05-03,1.743056058883667
+712913,CSCO,1994-05-04,1.7083330154418943
+712914,CSCO,1994-05-05,1.75
+712915,CSCO,1994-05-06,1.75
+712916,CSCO,1994-05-09,1.6666669845581057
+712917,CSCO,1994-05-10,1.5833330154418943
+712918,CSCO,1994-05-11,1.611111044883728
+712919,CSCO,1994-05-12,1.611111044883728
+712920,CSCO,1994-05-13,1.2916669845581057
+712921,CSCO,1994-05-16,1.25
+712922,CSCO,1994-05-17,1.2291669845581057
+712923,CSCO,1994-05-18,1.326388955116272
+712924,CSCO,1994-05-19,1.329861044883728
+712925,CSCO,1994-05-20,1.2916669845581057
+712926,CSCO,1994-05-23,1.361111044883728
+712927,CSCO,1994-05-24,1.4027780294418335
+712928,CSCO,1994-05-25,1.430556058883667
+712929,CSCO,1994-05-26,1.388888955116272
+712930,CSCO,1994-05-27,1.4097219705581665
+712931,CSCO,1994-05-31,1.375
+712932,CSCO,1994-06-01,1.375
+712933,CSCO,1994-06-02,1.3402780294418335
+712934,CSCO,1994-06-03,1.361111044883728
+712935,CSCO,1994-06-06,1.388888955116272
+712936,CSCO,1994-06-07,1.3333330154418943
+712937,CSCO,1994-06-08,1.256943941116333
+712938,CSCO,1994-06-09,1.28125
+712939,CSCO,1994-06-10,1.305556058883667
+712940,CSCO,1994-06-13,1.2708330154418943
+712941,CSCO,1994-06-14,1.3784719705581665
+712942,CSCO,1994-06-15,1.381943941116333
+712943,CSCO,1994-06-16,1.3715280294418335
+712944,CSCO,1994-06-17,1.3541669845581057
+712945,CSCO,1994-06-20,1.3472219705581665
+712946,CSCO,1994-06-21,1.3125
+712947,CSCO,1994-06-22,1.305556058883667
+712948,CSCO,1994-06-23,1.1666669845581057
+712949,CSCO,1994-06-24,1.2291669845581057
+712950,CSCO,1994-06-27,1.2847219705581665
+712951,CSCO,1994-06-28,1.2777780294418335
+712952,CSCO,1994-06-29,1.326388955116272
+712953,CSCO,1994-06-30,1.298611044883728
+712954,CSCO,1994-07-01,1.3090280294418335
+712955,CSCO,1994-07-05,1.274306058883667
+712956,CSCO,1994-07-06,1.2777780294418335
+712957,CSCO,1994-07-07,1.298611044883728
+712958,CSCO,1994-07-08,1.2708330154418943
+712959,CSCO,1994-07-11,1.319443941116333
+712960,CSCO,1994-07-12,1.263888955116272
+712961,CSCO,1994-07-13,1.3333330154418943
+712962,CSCO,1994-07-14,1.0972219705581665
+712963,CSCO,1994-07-15,1.0902780294418335
+712964,CSCO,1994-07-18,1.1597219705581665
+712965,CSCO,1994-07-19,1.118056058883667
+712966,CSCO,1994-07-20,1.1215280294418335
+712967,CSCO,1994-07-21,1.138888955116272
+712968,CSCO,1994-07-22,1.138888955116272
+712969,CSCO,1994-07-25,1.118056058883667
+712970,CSCO,1994-07-26,1.0972219705581665
+712971,CSCO,1994-07-27,1.0902780294418335
+712972,CSCO,1994-07-28,1.1041669845581057
+712973,CSCO,1994-07-29,1.1666669845581057
+712974,CSCO,1994-08-01,1.21875
+712975,CSCO,1994-08-02,1.180556058883667
+712976,CSCO,1994-08-03,1.173611044883728
+712977,CSCO,1994-08-04,1.1597219705581665
+712978,CSCO,1994-08-05,1.1597219705581665
+712979,CSCO,1994-08-08,1.201388955116272
+712980,CSCO,1994-08-09,1.21875
+712981,CSCO,1994-08-10,1.201388955116272
+712982,CSCO,1994-08-11,1.1875
+712983,CSCO,1994-08-12,1.1875
+712984,CSCO,1994-08-15,1.2152780294418335
+712985,CSCO,1994-08-16,1.25
+712986,CSCO,1994-08-17,1.3333330154418943
+712987,CSCO,1994-08-18,1.305556058883667
+712988,CSCO,1994-08-19,1.256943941116333
+712989,CSCO,1994-08-22,1.2777780294418335
+712990,CSCO,1994-08-23,1.305556058883667
+712991,CSCO,1994-08-24,1.305556058883667
+712992,CSCO,1994-08-25,1.3333330154418943
+712993,CSCO,1994-08-26,1.423611044883728
+712994,CSCO,1994-08-29,1.4583330154418943
+712995,CSCO,1994-08-30,1.451388955116272
+712996,CSCO,1994-08-31,1.3784719705581665
+712997,CSCO,1994-09-01,1.361111044883728
+712998,CSCO,1994-09-02,1.368056058883667
+712999,CSCO,1994-09-06,1.3784719705581665
+713000,CSCO,1994-09-07,1.4375
+713001,CSCO,1994-09-08,1.444443941116333
+713002,CSCO,1994-09-09,1.413193941116333
+713003,CSCO,1994-09-12,1.3854169845581057
+713004,CSCO,1994-09-13,1.423611044883728
+713005,CSCO,1994-09-14,1.4652780294418335
+713006,CSCO,1994-09-15,1.5
+713007,CSCO,1994-09-16,1.4722219705581665
+713008,CSCO,1994-09-19,1.451388955116272
+713009,CSCO,1994-09-20,1.4270830154418943
+713010,CSCO,1994-09-21,1.375
+713011,CSCO,1994-09-22,1.381943941116333
+713012,CSCO,1994-09-23,1.361111044883728
+713013,CSCO,1994-09-26,1.3541669845581057
+713014,CSCO,1994-09-27,1.3541669845581057
+713015,CSCO,1994-09-28,1.3402780294418335
+713016,CSCO,1994-09-29,1.423611044883728
+713017,CSCO,1994-09-30,1.5208330154418943
+713018,CSCO,1994-10-03,1.5277780294418335
+713019,CSCO,1994-10-04,1.475693941116333
+713020,CSCO,1994-10-05,1.4583330154418943
+713021,CSCO,1994-10-06,1.5034719705581665
+713022,CSCO,1994-10-07,1.5347219705581665
+713023,CSCO,1994-10-10,1.5416669845581057
+713024,CSCO,1994-10-11,1.5625
+713025,CSCO,1994-10-12,1.506943941116333
+713026,CSCO,1994-10-13,1.5277780294418335
+713027,CSCO,1994-10-14,1.5347219705581665
+713028,CSCO,1994-10-17,1.5
+713029,CSCO,1994-10-18,1.493056058883667
+713030,CSCO,1994-10-19,1.5208330154418943
+713031,CSCO,1994-10-20,1.5277780294418335
+713032,CSCO,1994-10-21,1.513888955116272
+713033,CSCO,1994-10-24,1.5347219705581665
+713034,CSCO,1994-10-25,1.5416669845581057
+713035,CSCO,1994-10-26,1.611111044883728
+713036,CSCO,1994-10-27,1.6666669845581057
+713037,CSCO,1994-10-28,1.6666669845581057
+713038,CSCO,1994-10-31,1.673611044883728
+713039,CSCO,1994-11-01,1.701388955116272
+713040,CSCO,1994-11-02,1.756943941116333
+713041,CSCO,1994-11-03,1.7916669845581057
+713042,CSCO,1994-11-04,1.75
+713043,CSCO,1994-11-07,1.701388955116272
+713044,CSCO,1994-11-08,1.7152780294418335
+713045,CSCO,1994-11-09,1.743056058883667
+713046,CSCO,1994-11-10,1.701388955116272
+713047,CSCO,1994-11-11,1.8333330154418943
+713048,CSCO,1994-11-14,1.875
+713049,CSCO,1994-11-15,1.84375
+713050,CSCO,1994-11-16,1.881943941116333
+713051,CSCO,1994-11-17,1.861111044883728
+713052,CSCO,1994-11-18,1.899306058883667
+713053,CSCO,1994-11-21,1.829861044883728
+713054,CSCO,1994-11-22,1.701388955116272
+713055,CSCO,1994-11-23,1.756943941116333
+713056,CSCO,1994-11-25,1.798611044883728
+713057,CSCO,1994-11-28,1.8229169845581052
+713058,CSCO,1994-11-29,1.8333330154418943
+713059,CSCO,1994-11-30,1.7916669845581057
+713060,CSCO,1994-12-01,1.7916669845581057
+713061,CSCO,1994-12-02,1.819443941116333
+713062,CSCO,1994-12-05,1.8333330154418943
+713063,CSCO,1994-12-06,1.8472219705581665
+713064,CSCO,1994-12-07,1.7847219705581665
+713065,CSCO,1994-12-08,1.7152780294418335
+713066,CSCO,1994-12-09,1.7777780294418335
+713067,CSCO,1994-12-12,1.8125
+713068,CSCO,1994-12-13,1.7916669845581057
+713069,CSCO,1994-12-14,1.763888955116272
+713070,CSCO,1994-12-15,1.857638955116272
+713071,CSCO,1994-12-16,1.8472219705581665
+713072,CSCO,1994-12-19,1.836806058883667
+713073,CSCO,1994-12-20,1.826388955116272
+713074,CSCO,1994-12-21,1.888888955116272
+713075,CSCO,1994-12-22,1.9375
+713076,CSCO,1994-12-23,1.9583330154418943
+713077,CSCO,1994-12-27,1.993056058883667
+713078,CSCO,1994-12-28,1.944443941116333
+713079,CSCO,1994-12-29,1.951388955116272
+713080,CSCO,1994-12-30,1.951388955116272
+713081,CSCO,1995-01-03,1.8958330154418943
+713082,CSCO,1995-01-04,1.9097219705581665
+713083,CSCO,1995-01-05,1.8958330154418943
+713084,CSCO,1995-01-06,1.8958330154418943
+713085,CSCO,1995-01-09,1.9375
+713086,CSCO,1995-01-10,1.9652780294418333
+713087,CSCO,1995-01-11,1.9791669845581052
+713088,CSCO,1995-01-12,1.9791669845581052
+713089,CSCO,1995-01-13,1.993056058883667
+713090,CSCO,1995-01-16,2.034722089767456
+713091,CSCO,1995-01-17,2.027777910232544
+713092,CSCO,1995-01-18,2.0208330154418945
+713093,CSCO,1995-01-19,1.986111044883728
+713094,CSCO,1995-01-20,1.944443941116333
+713095,CSCO,1995-01-23,1.9409719705581665
+713096,CSCO,1995-01-24,1.993056058883667
+713097,CSCO,1995-01-25,1.9409719705581665
+713098,CSCO,1995-01-26,1.881943941116333
+713099,CSCO,1995-01-27,1.881943941116333
+713100,CSCO,1995-01-30,1.8090280294418333
+713101,CSCO,1995-01-31,1.8541669845581052
+713102,CSCO,1995-02-01,1.9027780294418333
+713103,CSCO,1995-02-02,1.9722219705581665
+713104,CSCO,1995-02-03,1.9791669845581052
+713105,CSCO,1995-02-06,2.034722089767456
+713106,CSCO,1995-02-07,2.0486109256744385
+713107,CSCO,1995-02-08,2.027777910232544
+713108,CSCO,1995-02-09,2.0208330154418945
+713109,CSCO,1995-02-10,1.9479169845581052
+713110,CSCO,1995-02-13,1.9027780294418333
+713111,CSCO,1995-02-14,1.9166669845581052
+713112,CSCO,1995-02-15,1.9166669845581052
+713113,CSCO,1995-02-16,1.9027780294418333
+713114,CSCO,1995-02-17,1.875
+713115,CSCO,1995-02-21,1.8402780294418333
+713116,CSCO,1995-02-22,1.8854169845581052
+713117,CSCO,1995-02-23,1.9097219705581665
+713118,CSCO,1995-02-24,1.868056058883667
+713119,CSCO,1995-02-27,1.836806058883667
+713120,CSCO,1995-02-28,1.875
+713121,CSCO,1995-03-01,1.829861044883728
+713122,CSCO,1995-03-02,1.881943941116333
+713123,CSCO,1995-03-03,1.9097219705581665
+713124,CSCO,1995-03-06,1.9027780294418333
+713125,CSCO,1995-03-07,1.9097219705581665
+713126,CSCO,1995-03-08,1.951388955116272
+713127,CSCO,1995-03-09,1.923611044883728
+713128,CSCO,1995-03-10,1.930556058883667
+713129,CSCO,1995-03-13,1.892361044883728
+713130,CSCO,1995-03-14,1.90625
+713131,CSCO,1995-03-15,1.944443941116333
+713132,CSCO,1995-03-16,1.9583330154418943
+713133,CSCO,1995-03-17,1.9409719705581665
+713134,CSCO,1995-03-20,1.930556058883667
+713135,CSCO,1995-03-21,1.923611044883728
+713136,CSCO,1995-03-22,1.8958330154418943
+713137,CSCO,1995-03-23,1.930556058883667
+713138,CSCO,1995-03-24,2.0208330154418945
+713139,CSCO,1995-03-27,2.1111109256744385
+713140,CSCO,1995-03-28,2.1736109256744385
+713141,CSCO,1995-03-29,2.069443941116333
+713142,CSCO,1995-03-30,2.041666984558105
+713143,CSCO,1995-03-31,2.118056058883667
+713144,CSCO,1995-04-03,2.201389074325561
+713145,CSCO,1995-04-04,2.152777910232544
+713146,CSCO,1995-04-05,2.1736109256744385
+713147,CSCO,1995-04-06,2.166666984558105
+713148,CSCO,1995-04-07,2.180556058883667
+713149,CSCO,1995-04-10,2.159722089767456
+713150,CSCO,1995-04-11,2.215277910232544
+713151,CSCO,1995-04-12,2.225693941116333
+713152,CSCO,1995-04-13,2.222222089767456
+713153,CSCO,1995-04-17,2.25
+713154,CSCO,1995-04-18,2.1875
+713155,CSCO,1995-04-19,2.1458330154418945
+713156,CSCO,1995-04-20,2.170139074325561
+713157,CSCO,1995-04-21,2.166666984558105
+713158,CSCO,1995-04-24,2.152777910232544
+713159,CSCO,1995-04-25,2.222222089767456
+713160,CSCO,1995-04-26,2.263889074325561
+713161,CSCO,1995-04-27,2.194443941116333
+713162,CSCO,1995-04-28,2.215277910232544
+713163,CSCO,1995-05-01,2.1875
+713164,CSCO,1995-05-02,2.277777910232544
+713165,CSCO,1995-05-03,2.416666984558105
+713166,CSCO,1995-05-04,2.368056058883667
+713167,CSCO,1995-05-05,2.3125
+713168,CSCO,1995-05-08,2.388889074325561
+713169,CSCO,1995-05-09,2.3958330154418945
+713170,CSCO,1995-05-10,2.388889074325561
+713171,CSCO,1995-05-11,2.430556058883667
+713172,CSCO,1995-05-12,2.5
+713173,CSCO,1995-05-15,2.513889074325561
+713174,CSCO,1995-05-16,2.524306058883667
+713175,CSCO,1995-05-17,2.5208330154418945
+713176,CSCO,1995-05-18,2.444443941116333
+713177,CSCO,1995-05-19,2.475693941116333
+713178,CSCO,1995-05-22,2.444443941116333
+713179,CSCO,1995-05-23,2.6458330154418945
+713180,CSCO,1995-05-24,2.604166984558105
+713181,CSCO,1995-05-25,2.597222089767456
+713182,CSCO,1995-05-26,2.5486109256744385
+713183,CSCO,1995-05-30,2.430556058883667
+713184,CSCO,1995-05-31,2.430556058883667
+713185,CSCO,1995-06-01,2.496527910232544
+713186,CSCO,1995-06-02,2.506943941116333
+713187,CSCO,1995-06-05,2.534722089767456
+713188,CSCO,1995-06-06,2.4861109256744385
+713189,CSCO,1995-06-07,2.472222089767456
+713190,CSCO,1995-06-08,2.5208330154418945
+713191,CSCO,1995-06-09,2.541666984558105
+713192,CSCO,1995-06-12,2.576389074325561
+713193,CSCO,1995-06-13,2.6736109256744385
+713194,CSCO,1995-06-14,2.663193941116333
+713195,CSCO,1995-06-15,2.690972089767456
+713196,CSCO,1995-06-16,2.715277910232544
+713197,CSCO,1995-06-19,2.756943941116333
+713198,CSCO,1995-06-20,2.784722089767456
+713199,CSCO,1995-06-21,2.722222089767456
+713200,CSCO,1995-06-22,2.8125
+713201,CSCO,1995-06-23,2.881943941116333
+713202,CSCO,1995-06-26,2.8298609256744385
+713203,CSCO,1995-06-27,2.791666984558105
+713204,CSCO,1995-06-28,2.743056058883667
+713205,CSCO,1995-06-29,2.840277910232544
+713206,CSCO,1995-06-30,2.809027910232544
+713207,CSCO,1995-07-03,2.7986109256744385
+713208,CSCO,1995-07-05,2.894097089767456
+713209,CSCO,1995-07-06,2.9583330154418945
+713210,CSCO,1995-07-07,3.069443941116333
+713211,CSCO,1995-07-10,3.0486109256744385
+713212,CSCO,1995-07-11,2.993056058883667
+713213,CSCO,1995-07-12,3.059027910232544
+713214,CSCO,1995-07-13,3.166666984558105
+713215,CSCO,1995-07-14,3.215277910232544
+713216,CSCO,1995-07-17,3.201389074325561
+713217,CSCO,1995-07-18,3.090277910232544
+713218,CSCO,1995-07-19,2.875
+713219,CSCO,1995-07-20,2.850693941116333
+713220,CSCO,1995-07-21,2.9583330154418945
+713221,CSCO,1995-07-24,3.069443941116333
+713222,CSCO,1995-07-25,3.1458330154418945
+713223,CSCO,1995-07-26,3.2083330154418945
+713224,CSCO,1995-07-27,3.256943941116333
+713225,CSCO,1995-07-28,3.1145830154418945
+713226,CSCO,1995-07-31,3.097222089767456
+713227,CSCO,1995-08-01,3.041666984558105
+713228,CSCO,1995-08-02,2.9583330154418945
+713229,CSCO,1995-08-03,2.902777910232544
+713230,CSCO,1995-08-04,3.013889074325561
+713231,CSCO,1995-08-07,3.090277910232544
+713232,CSCO,1995-08-08,3.090277910232544
+713233,CSCO,1995-08-09,3.170139074325561
+713234,CSCO,1995-08-10,3.2361109256744385
+713235,CSCO,1995-08-11,3.25
+713236,CSCO,1995-08-14,3.2708330154418945
+713237,CSCO,1995-08-15,3.263889074325561
+713238,CSCO,1995-08-16,3.451389074325561
+713239,CSCO,1995-08-17,3.381943941116333
+713240,CSCO,1995-08-18,3.672743082046509
+713241,CSCO,1995-08-21,3.513889074325561
+713242,CSCO,1995-08-22,3.6666669845581055
+713243,CSCO,1995-08-23,3.680556058883667
+713244,CSCO,1995-08-24,3.694443941116333
+713245,CSCO,1995-08-25,3.5625
+713246,CSCO,1995-08-28,3.479166984558105
+713247,CSCO,1995-08-29,3.493056058883667
+713248,CSCO,1995-08-30,3.569443941116333
+713249,CSCO,1995-08-31,3.6458330154418954
+713250,CSCO,1995-09-01,3.631943941116333
+713251,CSCO,1995-09-05,3.784722089767456
+713252,CSCO,1995-09-06,3.8611109256744394
+713253,CSCO,1995-09-07,3.902777910232544
+713254,CSCO,1995-09-08,3.909722089767456
+713255,CSCO,1995-09-11,3.9861109256744394
+713256,CSCO,1995-09-12,3.965277910232544
+713257,CSCO,1995-09-13,3.972222089767456
+713258,CSCO,1995-09-14,4.006944179534912
+713259,CSCO,1995-09-15,3.847222089767456
+713260,CSCO,1995-09-18,3.7986109256744394
+713261,CSCO,1995-09-19,4.006944179534912
+713262,CSCO,1995-09-20,4.006944179534912
+713263,CSCO,1995-09-21,3.9236109256744394
+713264,CSCO,1995-09-22,3.9513890743255615
+713265,CSCO,1995-09-25,3.8923609256744394
+713266,CSCO,1995-09-26,3.868056058883667
+713267,CSCO,1995-09-27,3.777777910232544
+713268,CSCO,1995-09-28,3.9375
+713269,CSCO,1995-09-29,3.8333330154418954
+713270,CSCO,1995-10-02,3.6666669845581055
+713271,CSCO,1995-10-03,3.777777910232544
+713272,CSCO,1995-10-04,3.7048609256744394
+713273,CSCO,1995-10-05,3.875
+713274,CSCO,1995-10-06,3.725693941116333
+713275,CSCO,1995-10-09,3.5798609256744385
+713276,CSCO,1995-10-10,3.6111109256744394
+713277,CSCO,1995-10-11,3.7916669845581055
+713278,CSCO,1995-10-12,3.9479169845581055
+713279,CSCO,1995-10-13,3.9166669845581055
+713280,CSCO,1995-10-16,3.847222089767456
+713281,CSCO,1995-10-17,4.069444179534912
+713282,CSCO,1995-10-18,4.208333015441895
+713283,CSCO,1995-10-19,4.2916669845581055
+713284,CSCO,1995-10-20,4.243055820465088
+713285,CSCO,1995-10-23,4.1875
+713286,CSCO,1995-10-24,4.1875
+713287,CSCO,1995-10-25,4.131944179534912
+713288,CSCO,1995-10-26,4.149305820465088
+713289,CSCO,1995-10-27,4.243055820465088
+713290,CSCO,1995-10-30,4.430555820465088
+713291,CSCO,1995-10-31,4.305555820465088
+713292,CSCO,1995-11-01,4.458333015441895
+713293,CSCO,1995-11-02,4.513888835906982
+713294,CSCO,1995-11-03,4.680555820465088
+713295,CSCO,1995-11-06,4.649305820465088
+713296,CSCO,1995-11-07,4.631944179534912
+713297,CSCO,1995-11-08,4.6666669845581055
+713298,CSCO,1995-11-09,4.8125
+713299,CSCO,1995-11-10,4.881944179534912
+713300,CSCO,1995-11-13,4.743055820465088
+713301,CSCO,1995-11-14,4.5
+713302,CSCO,1995-11-15,4.4375
+713303,CSCO,1995-11-16,4.527778148651123
+713304,CSCO,1995-11-17,4.444444179534912
+713305,CSCO,1995-11-20,4.402778148651123
+713306,CSCO,1995-11-21,4.381944179534912
+713307,CSCO,1995-11-22,4.208333015441895
+713308,CSCO,1995-11-24,4.375
+713309,CSCO,1995-11-27,4.333333015441895
+713310,CSCO,1995-11-28,4.6666669845581055
+713311,CSCO,1995-11-29,4.736111164093018
+713312,CSCO,1995-11-30,4.673611164093018
+713313,CSCO,1995-12-01,4.555555820465088
+713314,CSCO,1995-12-04,4.736111164093018
+713315,CSCO,1995-12-05,4.5625
+713316,CSCO,1995-12-06,4.434028148651123
+713317,CSCO,1995-12-07,4.409721851348877
+713318,CSCO,1995-12-08,4.4375
+713319,CSCO,1995-12-11,4.4375
+713320,CSCO,1995-12-12,4.305555820465088
+713321,CSCO,1995-12-13,4.284721851348877
+713322,CSCO,1995-12-14,4.048611164093018
+713323,CSCO,1995-12-15,4.111111164093018
+713324,CSCO,1995-12-18,3.9375
+713325,CSCO,1995-12-19,4.347221851348877
+713326,CSCO,1995-12-20,4.111111164093018
+713327,CSCO,1995-12-21,4.1875
+713328,CSCO,1995-12-22,4.256944179534912
+713329,CSCO,1995-12-26,4.298611164093018
+713330,CSCO,1995-12-27,4.263888835906982
+713331,CSCO,1995-12-28,4.1875
+713332,CSCO,1995-12-29,4.145833015441895
+713333,CSCO,1996-01-02,4.243055820465088
+713334,CSCO,1996-01-03,4.076388835906982
+713335,CSCO,1996-01-04,3.9236109256744394
+713336,CSCO,1996-01-05,3.972222089767456
+713337,CSCO,1996-01-08,3.934027910232544
+713338,CSCO,1996-01-09,3.631943941116333
+713339,CSCO,1996-01-10,3.7083330154418954
+713340,CSCO,1996-01-11,3.9236109256744394
+713341,CSCO,1996-01-12,3.9236109256744394
+713342,CSCO,1996-01-15,3.7361109256744394
+713343,CSCO,1996-01-16,3.805556058883667
+713344,CSCO,1996-01-17,3.875
+713345,CSCO,1996-01-18,3.9375
+713346,CSCO,1996-01-19,4.208333015441895
+713347,CSCO,1996-01-22,4.3229169845581055
+713348,CSCO,1996-01-23,4.326388835906982
+713349,CSCO,1996-01-24,4.486111164093018
+713350,CSCO,1996-01-25,4.402778148651123
+713351,CSCO,1996-01-26,4.506944179534912
+713352,CSCO,1996-01-29,4.506944179534912
+713353,CSCO,1996-01-30,4.569444179534912
+713354,CSCO,1996-01-31,4.625
+713355,CSCO,1996-02-01,4.763888835906982
+713356,CSCO,1996-02-02,4.694444179534912
+713357,CSCO,1996-02-05,4.875
+713358,CSCO,1996-02-06,4.972221851348877
+713359,CSCO,1996-02-07,4.927083015441895
+713360,CSCO,1996-02-08,4.9375
+713361,CSCO,1996-02-09,5.069444179534912
+713362,CSCO,1996-02-12,5.0
+713363,CSCO,1996-02-13,5.013888835906982
+713364,CSCO,1996-02-14,4.9166669845581055
+713365,CSCO,1996-02-15,4.940971851348877
+713366,CSCO,1996-02-16,4.944444179534912
+713367,CSCO,1996-02-20,5.069444179534912
+713368,CSCO,1996-02-21,5.243055820465088
+713369,CSCO,1996-02-22,5.493055820465088
+713370,CSCO,1996-02-23,5.513888835906982
+713371,CSCO,1996-02-26,5.555555820465088
+713372,CSCO,1996-02-27,5.4166669845581055
+713373,CSCO,1996-02-28,5.305555820465088
+713374,CSCO,1996-02-29,5.277778148651123
+713375,CSCO,1996-03-01,5.055555820465088
+713376,CSCO,1996-03-04,4.902778148651123
+713377,CSCO,1996-03-05,5.222221851348877
+713378,CSCO,1996-03-06,5.111111164093018
+713379,CSCO,1996-03-07,5.055555820465088
+713380,CSCO,1996-03-08,4.888888835906982
+713381,CSCO,1996-03-11,5.097221851348877
+713382,CSCO,1996-03-12,5.0416669845581055
+713383,CSCO,1996-03-13,5.125
+713384,CSCO,1996-03-14,5.1041669845581055
+713385,CSCO,1996-03-15,5.277778148651123
+713386,CSCO,1996-03-18,5.402778148651123
+713387,CSCO,1996-03-19,5.388888835906982
+713388,CSCO,1996-03-20,5.111111164093018
+713389,CSCO,1996-03-21,4.972221851348877
+713390,CSCO,1996-03-22,4.972221851348877
+713391,CSCO,1996-03-25,4.805555820465088
+713392,CSCO,1996-03-26,4.770833015441895
+713393,CSCO,1996-03-27,4.993055820465088
+713394,CSCO,1996-03-28,5.125
+713395,CSCO,1996-03-29,5.152778148651123
+713396,CSCO,1996-04-01,5.25
+713397,CSCO,1996-04-02,5.319444179534912
+713398,CSCO,1996-04-03,5.430555820465088
+713399,CSCO,1996-04-04,5.388888835906982
+713400,CSCO,1996-04-08,5.152778148651123
+713401,CSCO,1996-04-09,5.083333015441895
+713402,CSCO,1996-04-10,5.138888835906982
+713403,CSCO,1996-04-11,5.2916669845581055
+713404,CSCO,1996-04-12,5.083333015441895
+713405,CSCO,1996-04-15,4.923611164093018
+713406,CSCO,1996-04-16,5.125
+713407,CSCO,1996-04-17,5.097221851348877
+713408,CSCO,1996-04-18,5.125
+713409,CSCO,1996-04-19,5.305555820465088
+713410,CSCO,1996-04-22,5.208333015441895
+713411,CSCO,1996-04-23,5.402778148651123
+713412,CSCO,1996-04-24,5.715278148651123
+713413,CSCO,1996-04-25,5.694444179534912
+713414,CSCO,1996-04-26,5.819444179534912
+713415,CSCO,1996-04-29,5.777778148651123
+713416,CSCO,1996-04-30,5.763888835906982
+713417,CSCO,1996-05-01,5.805555820465088
+713418,CSCO,1996-05-02,5.583333015441895
+713419,CSCO,1996-05-03,5.625
+713420,CSCO,1996-05-06,5.708333015441895
+713421,CSCO,1996-05-07,5.805555820465088
+713422,CSCO,1996-05-08,5.861111164093018
+713423,CSCO,1996-05-09,5.861111164093018
+713424,CSCO,1996-05-10,6.111111164093018
+713425,CSCO,1996-05-13,6.097221851348877
+713426,CSCO,1996-05-14,6.236111164093018
+713427,CSCO,1996-05-15,6.152778148651123
+713428,CSCO,1996-05-16,6.208333015441895
+713429,CSCO,1996-05-17,6.222221851348877
+713430,CSCO,1996-05-20,6.25
+713431,CSCO,1996-05-21,6.125
+713432,CSCO,1996-05-22,6.194444179534912
+713433,CSCO,1996-05-23,6.361111164093018
+713434,CSCO,1996-05-24,6.333333015441895
+713435,CSCO,1996-05-28,6.208333015441895
+713436,CSCO,1996-05-29,6.069444179534912
+713437,CSCO,1996-05-30,6.0416669845581055
+713438,CSCO,1996-05-31,6.083333015441895
+713439,CSCO,1996-06-03,6.194444179534912
+713440,CSCO,1996-06-04,6.194444179534912
+713441,CSCO,1996-06-05,6.347221851348877
+713442,CSCO,1996-06-06,6.180555820465088
+713443,CSCO,1996-06-07,6.208333015441895
+713444,CSCO,1996-06-10,6.222221851348877
+713445,CSCO,1996-06-11,6.326388835906982
+713446,CSCO,1996-06-12,6.319444179534912
+713447,CSCO,1996-06-13,6.208333015441895
+713448,CSCO,1996-06-14,6.138888835906982
+713449,CSCO,1996-06-17,6.0416669845581055
+713450,CSCO,1996-06-18,5.875
+713451,CSCO,1996-06-19,5.930555820465088
+713452,CSCO,1996-06-20,5.819444179534912
+713453,CSCO,1996-06-21,6.097221851348877
+713454,CSCO,1996-06-24,6.0
+713455,CSCO,1996-06-25,6.0416669845581055
+713456,CSCO,1996-06-26,5.930555820465088
+713457,CSCO,1996-06-27,6.097221851348877
+713458,CSCO,1996-06-28,6.2916669845581055
+713459,CSCO,1996-07-01,6.486111164093018
+713460,CSCO,1996-07-02,6.527778148651123
+713461,CSCO,1996-07-03,6.375
+713462,CSCO,1996-07-05,6.222221851348877
+713463,CSCO,1996-07-08,6.319444179534912
+713464,CSCO,1996-07-09,6.388888835906982
+713465,CSCO,1996-07-10,6.430555820465088
+713466,CSCO,1996-07-11,6.083333015441895
+713467,CSCO,1996-07-12,6.152778148651123
+713468,CSCO,1996-07-15,5.763888835906982
+713469,CSCO,1996-07-16,5.75
+713470,CSCO,1996-07-17,5.944444179534912
+713471,CSCO,1996-07-18,5.986111164093018
+713472,CSCO,1996-07-19,5.75
+713473,CSCO,1996-07-22,5.625
+713474,CSCO,1996-07-23,5.236111164093018
+713475,CSCO,1996-07-24,5.458333015441895
+713476,CSCO,1996-07-25,5.493055820465088
+713477,CSCO,1996-07-26,5.708333015441895
+713478,CSCO,1996-07-29,5.555555820465088
+713479,CSCO,1996-07-30,5.680555820465088
+713480,CSCO,1996-07-31,5.75
+713481,CSCO,1996-08-01,5.972221851348877
+713482,CSCO,1996-08-02,6.208333015441895
+713483,CSCO,1996-08-05,6.173611164093018
+713484,CSCO,1996-08-06,6.361111164093018
+713485,CSCO,1996-08-07,6.375
+713486,CSCO,1996-08-08,6.513888835906982
+713487,CSCO,1996-08-09,6.486111164093018
+713488,CSCO,1996-08-12,6.5
+713489,CSCO,1996-08-13,6.319444179534912
+713490,CSCO,1996-08-14,6.2916669845581055
+713491,CSCO,1996-08-15,6.4166669845581055
+713492,CSCO,1996-08-16,6.222221851348877
+713493,CSCO,1996-08-19,6.222221851348877
+713494,CSCO,1996-08-20,6.111111164093018
+713495,CSCO,1996-08-21,6.25
+713496,CSCO,1996-08-22,6.402778148651123
+713497,CSCO,1996-08-23,6.319444179534912
+713498,CSCO,1996-08-26,6.125
+713499,CSCO,1996-08-27,6.111111164093018
+713500,CSCO,1996-08-28,6.055555820465088
+713501,CSCO,1996-08-29,6.0
+713502,CSCO,1996-08-30,5.861111164093018
+713503,CSCO,1996-09-03,5.972221851348877
+713504,CSCO,1996-09-04,6.0416669845581055
+713505,CSCO,1996-09-05,5.763888835906982
+713506,CSCO,1996-09-06,5.930555820465088
+713507,CSCO,1996-09-09,6.0416669845581055
+713508,CSCO,1996-09-10,6.0416669845581055
+713509,CSCO,1996-09-11,6.0416669845581055
+713510,CSCO,1996-09-12,6.243055820465088
+713511,CSCO,1996-09-13,6.555555820465088
+713512,CSCO,1996-09-16,6.638888835906982
+713513,CSCO,1996-09-17,6.625
+713514,CSCO,1996-09-18,6.652778148651123
+713515,CSCO,1996-09-19,6.6666669845581055
+713516,CSCO,1996-09-20,6.75
+713517,CSCO,1996-09-23,6.743055820465088
+713518,CSCO,1996-09-24,6.722221851348877
+713519,CSCO,1996-09-25,7.020833015441895
+713520,CSCO,1996-09-26,7.0416669845581055
+713521,CSCO,1996-09-27,7.0
+713522,CSCO,1996-09-30,6.895833015441895
+713523,CSCO,1996-10-01,6.902778148651123
+713524,CSCO,1996-10-02,7.097221851348877
+713525,CSCO,1996-10-03,7.180555820465088
+713526,CSCO,1996-10-04,7.444444179534912
+713527,CSCO,1996-10-07,7.3333330154418945
+713528,CSCO,1996-10-08,7.138888835906982
+713529,CSCO,1996-10-09,7.152778148651123
+713530,CSCO,1996-10-10,7.222221851348877
+713531,CSCO,1996-10-11,7.305555820465088
+713532,CSCO,1996-10-14,7.25
+713533,CSCO,1996-10-15,7.319444179534912
+713534,CSCO,1996-10-16,7.263888835906982
+713535,CSCO,1996-10-17,7.125
+713536,CSCO,1996-10-18,7.0416669845581055
+713537,CSCO,1996-10-21,6.743055820465088
+713538,CSCO,1996-10-22,6.805555820465088
+713539,CSCO,1996-10-23,6.986111164093018
+713540,CSCO,1996-10-24,6.6666669845581055
+713541,CSCO,1996-10-25,6.583333015441895
+713542,CSCO,1996-10-28,6.430555820465088
+713543,CSCO,1996-10-29,6.402778148651123
+713544,CSCO,1996-10-30,6.458333015441895
+713545,CSCO,1996-10-31,6.875
+713546,CSCO,1996-11-01,6.694444179534912
+713547,CSCO,1996-11-04,6.736111164093018
+713548,CSCO,1996-11-05,6.861111164093018
+713549,CSCO,1996-11-06,6.805555820465088
+713550,CSCO,1996-11-07,7.1666669845581055
+713551,CSCO,1996-11-08,7.194444179534912
+713552,CSCO,1996-11-11,7.388888835906982
+713553,CSCO,1996-11-12,7.222221851348877
+713554,CSCO,1996-11-13,7.347221851348877
+713555,CSCO,1996-11-14,7.25
+713556,CSCO,1996-11-15,7.194444179534912
+713557,CSCO,1996-11-18,7.0416669845581055
+713558,CSCO,1996-11-19,7.222221851348877
+713559,CSCO,1996-11-20,7.388888835906982
+713560,CSCO,1996-11-21,7.3333330154418945
+713561,CSCO,1996-11-22,7.513888835906982
+713562,CSCO,1996-11-25,7.486111164093018
+713563,CSCO,1996-11-26,7.472221851348877
+713564,CSCO,1996-11-27,7.555555820465088
+713565,CSCO,1996-11-29,7.5416669845581055
+713566,CSCO,1996-12-02,7.625
+713567,CSCO,1996-12-03,7.277778148651123
+713568,CSCO,1996-12-04,7.027778148651123
+713569,CSCO,1996-12-05,7.152778148651123
+713570,CSCO,1996-12-06,7.222221851348877
+713571,CSCO,1996-12-09,7.527778148651123
+713572,CSCO,1996-12-10,7.486111164093018
+713573,CSCO,1996-12-11,7.555555820465088
+713574,CSCO,1996-12-12,7.305555820465088
+713575,CSCO,1996-12-13,7.194444179534912
+713576,CSCO,1996-12-16,7.0416669845581055
+713577,CSCO,1996-12-17,6.972221851348877
+713578,CSCO,1996-12-18,7.111111164093018
+713579,CSCO,1996-12-19,7.222221851348877
+713580,CSCO,1996-12-20,7.222221851348877
+713581,CSCO,1996-12-23,7.152778148651123
+713582,CSCO,1996-12-24,7.222221851348877
+713583,CSCO,1996-12-26,7.402778148651123
+713584,CSCO,1996-12-27,7.2916669845581055
+713585,CSCO,1996-12-30,7.2083330154418945
+713586,CSCO,1996-12-31,7.069444179534912
+713587,CSCO,1997-01-02,6.986111164093018
+713588,CSCO,1997-01-03,7.2916669845581055
+713589,CSCO,1997-01-06,7.5
+713590,CSCO,1997-01-07,7.5833330154418945
+713591,CSCO,1997-01-08,7.361111164093018
+713592,CSCO,1997-01-09,7.444444179534912
+713593,CSCO,1997-01-10,7.625
+713594,CSCO,1997-01-13,7.680555820465088
+713595,CSCO,1997-01-14,8.01388931274414
+713596,CSCO,1997-01-15,7.819444179534912
+713597,CSCO,1997-01-16,7.819444179534912
+713598,CSCO,1997-01-17,8.069443702697754
+713599,CSCO,1997-01-20,8.305556297302246
+713600,CSCO,1997-01-21,8.319443702697754
+713601,CSCO,1997-01-22,8.1875
+713602,CSCO,1997-01-23,7.972221851348877
+713603,CSCO,1997-01-24,7.625
+713604,CSCO,1997-01-27,7.597221851348877
+713605,CSCO,1997-01-28,7.652778148651123
+713606,CSCO,1997-01-29,7.3333330154418945
+713607,CSCO,1997-01-30,7.5
+713608,CSCO,1997-01-31,7.75
+713609,CSCO,1997-02-03,7.5833330154418945
+713610,CSCO,1997-02-04,7.4583330154418945
+713611,CSCO,1997-02-05,6.972221851348877
+713612,CSCO,1997-02-06,7.097221851348877
+713613,CSCO,1997-02-07,7.013888835906982
+713614,CSCO,1997-02-10,6.444444179534912
+713615,CSCO,1997-02-11,6.7291669845581055
+713616,CSCO,1997-02-12,7.180555820465088
+713617,CSCO,1997-02-13,6.951388835906982
+713618,CSCO,1997-02-14,6.958333015441895
+713619,CSCO,1997-02-18,7.083333015441895
+713620,CSCO,1997-02-19,7.2083330154418945
+713621,CSCO,1997-02-20,7.0
+713622,CSCO,1997-02-21,6.486111164093018
+713623,CSCO,1997-02-24,6.555555820465088
+713624,CSCO,1997-02-25,6.277778148651123
+713625,CSCO,1997-02-26,6.458333015441895
+713626,CSCO,1997-02-27,6.118055820465088
+713627,CSCO,1997-02-28,6.180555820465088
+713628,CSCO,1997-03-03,6.027778148651123
+713629,CSCO,1997-03-04,6.194444179534912
+713630,CSCO,1997-03-05,6.319444179534912
+713631,CSCO,1997-03-06,6.069444179534912
+713632,CSCO,1997-03-07,5.708333015441895
+713633,CSCO,1997-03-10,5.930555820465088
+713634,CSCO,1997-03-11,5.861111164093018
+713635,CSCO,1997-03-12,5.652778148651123
+713636,CSCO,1997-03-13,5.777778148651123
+713637,CSCO,1997-03-14,5.618055820465088
+713638,CSCO,1997-03-17,5.458333015441895
+713639,CSCO,1997-03-18,5.597221851348877
+713640,CSCO,1997-03-19,5.555555820465088
+713641,CSCO,1997-03-20,5.680555820465088
+713642,CSCO,1997-03-21,5.472221851348877
+713643,CSCO,1997-03-24,5.236111164093018
+713644,CSCO,1997-03-25,5.319444179534912
+713645,CSCO,1997-03-26,5.819444179534912
+713646,CSCO,1997-03-27,5.6666669845581055
+713647,CSCO,1997-03-31,5.347221851348877
+713648,CSCO,1997-04-01,5.375
+713649,CSCO,1997-04-02,5.277778148651123
+713650,CSCO,1997-04-03,5.375
+713651,CSCO,1997-04-04,5.652778148651123
+713652,CSCO,1997-04-07,6.048611164093018
+713653,CSCO,1997-04-08,6.152778148651123
+713654,CSCO,1997-04-09,6.006944179534912
+713655,CSCO,1997-04-10,5.847221851348877
+713656,CSCO,1997-04-11,5.694444179534912
+713657,CSCO,1997-04-14,5.9166669845581055
+713658,CSCO,1997-04-15,5.569444179534912
+713659,CSCO,1997-04-16,5.277778148651123
+713660,CSCO,1997-04-17,5.5
+713661,CSCO,1997-04-18,5.375
+713662,CSCO,1997-04-21,5.256944179534912
+713663,CSCO,1997-04-22,5.277778148651123
+713664,CSCO,1997-04-23,5.402778148651123
+713665,CSCO,1997-04-24,5.368055820465088
+713666,CSCO,1997-04-25,5.152778148651123
+713667,CSCO,1997-04-28,5.1666669845581055
+713668,CSCO,1997-04-29,5.555555820465088
+713669,CSCO,1997-04-30,5.75
+713670,CSCO,1997-05-01,5.930555820465088
+713671,CSCO,1997-05-02,6.361111164093018
+713672,CSCO,1997-05-05,6.5416669845581055
+713673,CSCO,1997-05-06,6.4166669845581055
+713674,CSCO,1997-05-07,6.527778148651123
+713675,CSCO,1997-05-08,6.819444179534912
+713676,CSCO,1997-05-09,6.847221851348877
+713677,CSCO,1997-05-12,6.993055820465088
+713678,CSCO,1997-05-13,6.930555820465088
+713679,CSCO,1997-05-14,6.888888835906982
+713680,CSCO,1997-05-15,6.972221851348877
+713681,CSCO,1997-05-16,6.833333015441895
+713682,CSCO,1997-05-19,6.770833015441895
+713683,CSCO,1997-05-20,7.152778148651123
+713684,CSCO,1997-05-21,7.305555820465088
+713685,CSCO,1997-05-22,7.277778148651123
+713686,CSCO,1997-05-23,7.486111164093018
+713687,CSCO,1997-05-27,7.638888835906982
+713688,CSCO,1997-05-28,7.673611164093018
+713689,CSCO,1997-05-29,7.4166669845581055
+713690,CSCO,1997-05-30,7.527778148651123
+713691,CSCO,1997-06-02,7.534721851348877
+713692,CSCO,1997-06-03,7.194444179534912
+713693,CSCO,1997-06-04,7.118055820465088
+713694,CSCO,1997-06-05,7.194444179534912
+713695,CSCO,1997-06-06,7.215278148651123
+713696,CSCO,1997-06-09,7.388888835906982
+713697,CSCO,1997-06-10,7.222221851348877
+713698,CSCO,1997-06-11,7.076388835906982
+713699,CSCO,1997-06-12,7.086805820465088
+713700,CSCO,1997-06-13,7.409721851348877
+713701,CSCO,1997-06-16,7.506944179534912
+713702,CSCO,1997-06-17,7.638888835906982
+713703,CSCO,1997-06-18,7.444444179534912
+713704,CSCO,1997-06-19,7.6666669845581055
+713705,CSCO,1997-06-20,7.7083330154418945
+713706,CSCO,1997-06-23,7.756944179534912
+713707,CSCO,1997-06-24,7.8541669845581055
+713708,CSCO,1997-06-25,7.638888835906982
+713709,CSCO,1997-06-26,7.513888835906982
+713710,CSCO,1997-06-27,7.388888835906982
+713711,CSCO,1997-06-30,7.4583330154418945
+713712,CSCO,1997-07-01,7.590278148651123
+713713,CSCO,1997-07-02,7.840278148651123
+713714,CSCO,1997-07-03,7.951388835906982
+713715,CSCO,1997-07-07,8.208333015441895
+713716,CSCO,1997-07-08,8.29861068725586
+713717,CSCO,1997-07-09,8.479166984558105
+713718,CSCO,1997-07-10,8.479166984558105
+713719,CSCO,1997-07-11,8.38888931274414
+713720,CSCO,1997-07-14,8.506943702697754
+713721,CSCO,1997-07-15,8.663193702697754
+713722,CSCO,1997-07-16,8.8125
+713723,CSCO,1997-07-17,8.743056297302246
+713724,CSCO,1997-07-18,8.489583015441895
+713725,CSCO,1997-07-21,8.527777671813965
+713726,CSCO,1997-07-22,8.777777671813965
+713727,CSCO,1997-07-23,8.930556297302246
+713728,CSCO,1997-07-24,8.875
+713729,CSCO,1997-07-25,8.854166984558105
+713730,CSCO,1997-07-28,8.597222328186035
+713731,CSCO,1997-07-29,8.805556297302246
+713732,CSCO,1997-07-30,8.833333015441895
+713733,CSCO,1997-07-31,8.840277671813965
+713734,CSCO,1997-08-01,8.868056297302246
+713735,CSCO,1997-08-04,9.069443702697754
+713736,CSCO,1997-08-05,9.104166984558104
+713737,CSCO,1997-08-06,8.930556297302246
+713738,CSCO,1997-08-07,8.756943702697754
+713739,CSCO,1997-08-08,8.569443702697754
+713740,CSCO,1997-08-11,8.381943702697754
+713741,CSCO,1997-08-12,8.25
+713742,CSCO,1997-08-13,8.347222328186035
+713743,CSCO,1997-08-14,8.555556297302246
+713744,CSCO,1997-08-15,8.305556297302246
+713745,CSCO,1997-08-18,8.45138931274414
+713746,CSCO,1997-08-19,8.416666984558105
+713747,CSCO,1997-08-20,8.708333015441895
+713748,CSCO,1997-08-21,8.604166984558105
+713749,CSCO,1997-08-22,8.527777671813965
+713750,CSCO,1997-08-25,8.6875
+713751,CSCO,1997-08-26,8.618056297302246
+713752,CSCO,1997-08-27,8.569443702697754
+713753,CSCO,1997-08-28,8.333333015441895
+713754,CSCO,1997-08-29,8.375
+713755,CSCO,1997-09-02,8.583333015441895
+713756,CSCO,1997-09-03,8.645833015441895
+713757,CSCO,1997-09-04,8.604166984558105
+713758,CSCO,1997-09-05,8.70138931274414
+713759,CSCO,1997-09-08,8.430556297302246
+713760,CSCO,1997-09-09,8.444443702697754
+713761,CSCO,1997-09-10,8.055556297302246
+713762,CSCO,1997-09-11,8.020833015441895
+713763,CSCO,1997-09-12,8.027777671813965
+713764,CSCO,1997-09-15,7.75
+713765,CSCO,1997-09-16,8.277777671813965
+713766,CSCO,1997-09-17,8.25
+713767,CSCO,1997-09-18,8.229166984558105
+713768,CSCO,1997-09-19,8.13888931274414
+713769,CSCO,1997-09-22,8.354166984558105
+713770,CSCO,1997-09-23,8.444443702697754
+713771,CSCO,1997-09-24,8.284722328186035
+713772,CSCO,1997-09-25,8.097222328186035
+713773,CSCO,1997-09-26,8.180556297302246
+713774,CSCO,1997-09-29,8.23611068725586
+713775,CSCO,1997-09-30,8.118056297302246
+713776,CSCO,1997-10-01,8.090277671813965
+713777,CSCO,1997-10-02,8.45138931274414
+713778,CSCO,1997-10-03,8.722222328186035
+713779,CSCO,1997-10-06,8.840277671813965
+713780,CSCO,1997-10-07,9.07638931274414
+713781,CSCO,1997-10-08,8.979166984558105
+713782,CSCO,1997-10-09,9.097222328186035
+713783,CSCO,1997-10-10,9.04861068725586
+713784,CSCO,1997-10-13,9.083333015441896
+713785,CSCO,1997-10-14,8.993056297302246
+713786,CSCO,1997-10-15,9.23611068725586
+713787,CSCO,1997-10-16,9.07638931274414
+713788,CSCO,1997-10-17,8.88888931274414
+713789,CSCO,1997-10-20,9.04861068725586
+713790,CSCO,1997-10-21,9.368056297302246
+713791,CSCO,1997-10-22,9.32638931274414
+713792,CSCO,1997-10-23,9.055556297302246
+713793,CSCO,1997-10-24,8.916666984558105
+713794,CSCO,1997-10-27,8.097222328186035
+713795,CSCO,1997-10-28,8.88888931274414
+713796,CSCO,1997-10-29,8.944443702697754
+713797,CSCO,1997-10-30,8.881943702697754
+713798,CSCO,1997-10-31,9.114583015441896
+713799,CSCO,1997-11-03,9.416666984558104
+713800,CSCO,1997-11-04,9.270833015441896
+713801,CSCO,1997-11-05,9.493056297302246
+713802,CSCO,1997-11-06,9.409722328186035
+713803,CSCO,1997-11-07,9.284722328186035
+713804,CSCO,1997-11-10,9.090277671813965
+713805,CSCO,1997-11-11,8.958333015441895
+713806,CSCO,1997-11-12,8.5
+713807,CSCO,1997-11-13,8.840277671813965
+713808,CSCO,1997-11-14,9.041666984558104
+713809,CSCO,1997-11-17,9.229166984558104
+713810,CSCO,1997-11-18,9.145833015441896
+713811,CSCO,1997-11-19,9.239583015441896
+713812,CSCO,1997-11-20,9.5
+713813,CSCO,1997-11-21,9.458333015441896
+713814,CSCO,1997-11-24,9.25
+713815,CSCO,1997-11-25,9.368056297302246
+713816,CSCO,1997-11-26,9.45138931274414
+713817,CSCO,1997-11-28,9.583333015441896
+713818,CSCO,1997-12-01,10.04861068725586
+713819,CSCO,1997-12-02,9.61111068725586
+713820,CSCO,1997-12-03,9.65625
+713821,CSCO,1997-12-04,9.597222328186035
+713822,CSCO,1997-12-05,9.930556297302246
+713823,CSCO,1997-12-08,9.972222328186035
+713824,CSCO,1997-12-09,9.715277671813965
+713825,CSCO,1997-12-10,9.48611068725586
+713826,CSCO,1997-12-11,9.1875
+713827,CSCO,1997-12-12,8.506943702697754
+713828,CSCO,1997-12-15,8.61111068725586
+713829,CSCO,1997-12-16,8.902777671813965
+713830,CSCO,1997-12-17,9.03125
+713831,CSCO,1997-12-18,8.927083015441895
+713832,CSCO,1997-12-19,8.90625
+713833,CSCO,1997-12-22,9.104166984558104
+713834,CSCO,1997-12-23,8.5625
+713835,CSCO,1997-12-24,8.59375
+713836,CSCO,1997-12-26,8.864583015441895
+713837,CSCO,1997-12-29,9.333333015441896
+713838,CSCO,1997-12-30,9.395833015441896
+713839,CSCO,1997-12-31,9.291666984558104
+713840,CSCO,1998-01-02,9.677083015441896
+713841,CSCO,1998-01-05,9.65625
+713842,CSCO,1998-01-06,9.53125
+713843,CSCO,1998-01-07,9.25
+713844,CSCO,1998-01-08,9.354166984558104
+713845,CSCO,1998-01-09,9.041666984558104
+713846,CSCO,1998-01-12,9.28125
+713847,CSCO,1998-01-13,9.333333015441896
+713848,CSCO,1998-01-14,9.5
+713849,CSCO,1998-01-15,9.572916984558104
+713850,CSCO,1998-01-16,9.645833015441896
+713851,CSCO,1998-01-20,9.916666984558104
+713852,CSCO,1998-01-21,9.895833015441896
+713853,CSCO,1998-01-22,9.625
+713854,CSCO,1998-01-23,9.614583015441896
+713855,CSCO,1998-01-26,9.4375
+713856,CSCO,1998-01-27,9.875
+713857,CSCO,1998-01-28,10.3125
+713858,CSCO,1998-01-29,10.625
+713859,CSCO,1998-01-30,10.510416984558104
+713860,CSCO,1998-02-02,10.65625
+713861,CSCO,1998-02-03,10.5
+713862,CSCO,1998-02-04,10.760416984558104
+713863,CSCO,1998-02-05,10.729166984558104
+713864,CSCO,1998-02-06,10.989583015441896
+713865,CSCO,1998-02-09,10.666666984558104
+713866,CSCO,1998-02-10,10.791666984558104
+713867,CSCO,1998-02-11,10.8125
+713868,CSCO,1998-02-12,10.875
+713869,CSCO,1998-02-13,10.8125
+713870,CSCO,1998-02-17,10.822916984558104
+713871,CSCO,1998-02-18,10.916666984558104
+713872,CSCO,1998-02-19,10.90625
+713873,CSCO,1998-02-20,10.96875
+713874,CSCO,1998-02-23,10.9375
+713875,CSCO,1998-02-24,10.791666984558104
+713876,CSCO,1998-02-25,11.125
+713877,CSCO,1998-02-26,11.083333015441896
+713878,CSCO,1998-02-27,10.979166984558104
+713879,CSCO,1998-03-02,10.875
+713880,CSCO,1998-03-03,10.75
+713881,CSCO,1998-03-04,10.875
+713882,CSCO,1998-03-05,10.3125
+713883,CSCO,1998-03-06,10.729166984558104
+713884,CSCO,1998-03-09,10.203125
+713885,CSCO,1998-03-10,10.229166984558104
+713886,CSCO,1998-03-11,10.4375
+713887,CSCO,1998-03-12,10.65625
+713888,CSCO,1998-03-13,10.760416984558104
+713889,CSCO,1998-03-16,10.729166984558104
+713890,CSCO,1998-03-17,10.760416984558104
+713891,CSCO,1998-03-18,10.59375
+713892,CSCO,1998-03-19,10.71875
+713893,CSCO,1998-03-20,10.604166984558104
+713894,CSCO,1998-03-23,10.791666984558104
+713895,CSCO,1998-03-24,11.302083015441896
+713896,CSCO,1998-03-25,11.59375
+713897,CSCO,1998-03-26,11.5625
+713898,CSCO,1998-03-27,11.5625
+713899,CSCO,1998-03-30,11.239583015441896
+713900,CSCO,1998-03-31,11.395833015441896
+713901,CSCO,1998-04-01,11.552083015441896
+713902,CSCO,1998-04-02,11.708333015441896
+713903,CSCO,1998-04-03,11.78125
+713904,CSCO,1998-04-06,11.5
+713905,CSCO,1998-04-07,11.5
+713906,CSCO,1998-04-08,11.375
+713907,CSCO,1998-04-09,11.166666984558104
+713908,CSCO,1998-04-13,11.083333015441896
+713909,CSCO,1998-04-14,11.28125
+713910,CSCO,1998-04-15,11.78125
+713911,CSCO,1998-04-16,11.697916984558104
+713912,CSCO,1998-04-17,11.739583015441896
+713913,CSCO,1998-04-20,12.041666984558104
+713914,CSCO,1998-04-21,12.3125
+713915,CSCO,1998-04-22,12.270833015441896
+713916,CSCO,1998-04-23,11.947916984558104
+713917,CSCO,1998-04-24,11.989583015441896
+713918,CSCO,1998-04-27,11.739583015441896
+713919,CSCO,1998-04-28,11.8125
+713920,CSCO,1998-04-29,12.0
+713921,CSCO,1998-04-30,12.208333015441896
+713922,CSCO,1998-05-01,12.270833015441896
+713923,CSCO,1998-05-04,12.489583015441896
+713924,CSCO,1998-05-05,12.270833015441896
+713925,CSCO,1998-05-06,12.666666984558104
+713926,CSCO,1998-05-07,12.5625
+713927,CSCO,1998-05-08,12.625
+713928,CSCO,1998-05-11,12.458333015441896
+713929,CSCO,1998-05-12,12.729166984558104
+713930,CSCO,1998-05-13,12.666666984558104
+713931,CSCO,1998-05-14,12.677083015441896
+713932,CSCO,1998-05-15,12.729166984558104
+713933,CSCO,1998-05-18,12.958333015441896
+713934,CSCO,1998-05-19,13.398438453674316
+713935,CSCO,1998-05-20,13.104166984558104
+713936,CSCO,1998-05-21,12.958333015441896
+713937,CSCO,1998-05-22,12.8125
+713938,CSCO,1998-05-26,12.666666984558104
+713939,CSCO,1998-05-27,12.96875
+713940,CSCO,1998-05-28,12.916666984558104
+713941,CSCO,1998-05-29,12.604166984558104
+713942,CSCO,1998-06-01,12.260416984558104
+713943,CSCO,1998-06-02,12.739583015441896
+713944,CSCO,1998-06-03,12.4375
+713945,CSCO,1998-06-04,12.8125
+713946,CSCO,1998-06-05,12.90625
+713947,CSCO,1998-06-08,12.916666984558104
+713948,CSCO,1998-06-09,13.25
+713949,CSCO,1998-06-10,13.1875
+713950,CSCO,1998-06-11,13.177083015441896
+713951,CSCO,1998-06-12,13.1875
+713952,CSCO,1998-06-15,13.041666984558104
+713953,CSCO,1998-06-16,13.322916984558104
+713954,CSCO,1998-06-17,13.447916984558104
+713955,CSCO,1998-06-18,13.6875
+713956,CSCO,1998-06-19,13.854166984558104
+713957,CSCO,1998-06-22,14.104166984558104
+713958,CSCO,1998-06-23,14.479166984558104
+713959,CSCO,1998-06-24,14.635416984558104
+713960,CSCO,1998-06-25,14.510416984558104
+713961,CSCO,1998-06-26,14.979166984558104
+713962,CSCO,1998-06-29,15.302083015441896
+713963,CSCO,1998-06-30,15.34375
+713964,CSCO,1998-07-01,15.760416984558104
+713965,CSCO,1998-07-02,15.4375
+713966,CSCO,1998-07-06,15.5
+713967,CSCO,1998-07-07,15.458333015441896
+713968,CSCO,1998-07-08,15.708333015441896
+713969,CSCO,1998-07-09,15.489583015441896
+713970,CSCO,1998-07-10,15.489583015441896
+713971,CSCO,1998-07-13,15.708333015441896
+713972,CSCO,1998-07-14,15.8125
+713973,CSCO,1998-07-15,15.927083015441896
+713974,CSCO,1998-07-16,15.958333015441896
+713975,CSCO,1998-07-17,16.625
+713976,CSCO,1998-07-20,17.197917938232422
+713977,CSCO,1998-07-21,16.489582061767578
+713978,CSCO,1998-07-22,16.416667938232422
+713979,CSCO,1998-07-23,16.520832061767578
+713980,CSCO,1998-07-24,16.291667938232422
+713981,CSCO,1998-07-27,16.25
+713982,CSCO,1998-07-28,16.0
+713983,CSCO,1998-07-29,15.666666984558104
+713984,CSCO,1998-07-30,16.416667938232422
+713985,CSCO,1998-07-31,15.958333015441896
+713986,CSCO,1998-08-03,16.083332061767578
+713987,CSCO,1998-08-04,15.520833015441896
+713988,CSCO,1998-08-05,16.125
+713989,CSCO,1998-08-06,16.5625
+713990,CSCO,1998-08-07,16.145832061767578
+713991,CSCO,1998-08-10,16.53125
+713992,CSCO,1998-08-11,16.333332061767578
+713993,CSCO,1998-08-12,16.427082061767578
+713994,CSCO,1998-08-13,16.114582061767578
+713995,CSCO,1998-08-14,16.072917938232422
+713996,CSCO,1998-08-17,16.354167938232422
+713997,CSCO,1998-08-18,16.697917938232422
+713998,CSCO,1998-08-19,16.875
+713999,CSCO,1998-08-20,17.104167938232422
+714000,CSCO,1998-08-21,17.125
+714001,CSCO,1998-08-24,17.166667938232422
+714002,CSCO,1998-08-25,17.322917938232422
+714003,CSCO,1998-08-26,17.270832061767578
+714004,CSCO,1998-08-27,16.520832061767578
+714005,CSCO,1998-08-28,15.78125
+714006,CSCO,1998-08-31,13.645833015441896
+714007,CSCO,1998-09-01,15.0
+714008,CSCO,1998-09-02,15.270833015441896
+714009,CSCO,1998-09-03,15.104166984558104
+714010,CSCO,1998-09-04,14.875
+714011,CSCO,1998-09-08,15.770833015441896
+714012,CSCO,1998-09-09,15.135416984558104
+714013,CSCO,1998-09-10,14.739583015441896
+714014,CSCO,1998-09-11,15.458333015441896
+714015,CSCO,1998-09-14,15.614583015441896
+714016,CSCO,1998-09-15,16.104167938232422
+714017,CSCO,1998-09-16,16.15625
+714018,CSCO,1998-09-17,15.375
+714019,CSCO,1998-09-18,15.265625
+714020,CSCO,1998-09-21,15.5625
+714021,CSCO,1998-09-22,15.71875
+714022,CSCO,1998-09-23,16.5625
+714023,CSCO,1998-09-24,16.234375
+714024,CSCO,1998-09-25,16.609375
+714025,CSCO,1998-09-28,16.5625
+714026,CSCO,1998-09-29,16.15625
+714027,CSCO,1998-09-30,15.453125
+714028,CSCO,1998-10-01,14.3125
+714029,CSCO,1998-10-02,13.9375
+714030,CSCO,1998-10-05,12.078125
+714031,CSCO,1998-10-06,11.546875
+714032,CSCO,1998-10-07,10.96875
+714033,CSCO,1998-10-08,11.671875
+714034,CSCO,1998-10-09,12.515625
+714035,CSCO,1998-10-12,13.09375
+714036,CSCO,1998-10-13,12.671875
+714037,CSCO,1998-10-14,13.03125
+714038,CSCO,1998-10-15,14.234375
+714039,CSCO,1998-10-16,13.84375
+714040,CSCO,1998-10-19,14.0625
+714041,CSCO,1998-10-20,13.53125
+714042,CSCO,1998-10-21,14.40625
+714043,CSCO,1998-10-22,14.609375
+714044,CSCO,1998-10-23,14.671875
+714045,CSCO,1998-10-26,15.34375
+714046,CSCO,1998-10-27,15.1875
+714047,CSCO,1998-10-28,15.71875
+714048,CSCO,1998-10-29,15.671875
+714049,CSCO,1998-10-30,15.75
+714050,CSCO,1998-11-02,16.171875
+714051,CSCO,1998-11-03,15.84375
+714052,CSCO,1998-11-04,16.390625
+714053,CSCO,1998-11-05,16.953125
+714054,CSCO,1998-11-06,16.859375
+714055,CSCO,1998-11-09,16.75
+714056,CSCO,1998-11-10,16.75
+714057,CSCO,1998-11-11,16.515625
+714058,CSCO,1998-11-12,16.296875
+714059,CSCO,1998-11-13,16.171875
+714060,CSCO,1998-11-16,16.734375
+714061,CSCO,1998-11-17,17.1875
+714062,CSCO,1998-11-18,18.21875
+714063,CSCO,1998-11-19,18.328125
+714064,CSCO,1998-11-20,18.65625
+714065,CSCO,1998-11-23,19.046875
+714066,CSCO,1998-11-24,19.046875
+714067,CSCO,1998-11-25,19.265625
+714068,CSCO,1998-11-27,20.0
+714069,CSCO,1998-11-30,18.84375
+714070,CSCO,1998-12-01,19.9375
+714071,CSCO,1998-12-02,19.5625
+714072,CSCO,1998-12-03,19.046875
+714073,CSCO,1998-12-04,19.5625
+714074,CSCO,1998-12-07,20.046875
+714075,CSCO,1998-12-08,19.953125
+714076,CSCO,1998-12-09,20.1875
+714077,CSCO,1998-12-10,20.296875
+714078,CSCO,1998-12-11,20.875
+714079,CSCO,1998-12-14,20.09375
+714080,CSCO,1998-12-15,20.9375
+714081,CSCO,1998-12-16,20.671875
+714082,CSCO,1998-12-17,21.21875
+714083,CSCO,1998-12-18,22.609375
+714084,CSCO,1998-12-21,23.671875
+714085,CSCO,1998-12-22,23.453125
+714086,CSCO,1998-12-23,24.125
+714087,CSCO,1998-12-24,23.546875
+714088,CSCO,1998-12-28,23.546875
+714089,CSCO,1998-12-29,23.375
+714090,CSCO,1998-12-30,23.171875
+714091,CSCO,1998-12-31,23.203125
+714092,CSCO,1999-01-04,23.828125
+714093,CSCO,1999-01-05,24.234375
+714094,CSCO,1999-01-06,24.9375
+714095,CSCO,1999-01-07,25.90625
+714096,CSCO,1999-01-08,26.671875
+714097,CSCO,1999-01-11,26.171875
+714098,CSCO,1999-01-12,24.53125
+714099,CSCO,1999-01-13,23.96875
+714100,CSCO,1999-01-14,24.09375
+714101,CSCO,1999-01-15,25.421875
+714102,CSCO,1999-01-19,26.59375
+714103,CSCO,1999-01-20,26.53125
+714104,CSCO,1999-01-21,25.328125
+714105,CSCO,1999-01-22,25.703125
+714106,CSCO,1999-01-25,25.859375
+714107,CSCO,1999-01-26,26.78125
+714108,CSCO,1999-01-27,25.859375
+714109,CSCO,1999-01-28,27.21875
+714110,CSCO,1999-01-29,27.890625
+714111,CSCO,1999-02-01,28.75
+714112,CSCO,1999-02-02,28.09765625
+714113,CSCO,1999-02-03,27.78125
+714114,CSCO,1999-02-04,26.3125
+714115,CSCO,1999-02-05,25.3125
+714116,CSCO,1999-02-08,25.484375
+714117,CSCO,1999-02-09,23.984375
+714118,CSCO,1999-02-10,24.640625
+714119,CSCO,1999-02-11,26.21875
+714120,CSCO,1999-02-12,24.765625
+714121,CSCO,1999-02-16,24.765625
+714122,CSCO,1999-02-17,23.78125
+714123,CSCO,1999-02-18,24.046875
+714124,CSCO,1999-02-19,24.28125
+714125,CSCO,1999-02-22,25.515625
+714126,CSCO,1999-02-23,25.734375
+714127,CSCO,1999-02-24,24.984375
+714128,CSCO,1999-02-25,24.625
+714129,CSCO,1999-02-26,24.453125
+714130,CSCO,1999-03-01,24.859375
+714131,CSCO,1999-03-02,23.921875
+714132,CSCO,1999-03-03,23.78125
+714133,CSCO,1999-03-04,24.5625
+714134,CSCO,1999-03-05,25.203125
+714135,CSCO,1999-03-08,26.140625
+714136,CSCO,1999-03-09,26.328125
+714137,CSCO,1999-03-10,26.09375
+714138,CSCO,1999-03-11,26.375
+714139,CSCO,1999-03-12,25.8125
+714140,CSCO,1999-03-15,26.25
+714141,CSCO,1999-03-16,26.5
+714142,CSCO,1999-03-17,26.515625
+714143,CSCO,1999-03-18,26.71875
+714144,CSCO,1999-03-19,26.125
+714145,CSCO,1999-03-22,25.6875
+714146,CSCO,1999-03-23,25.078125
+714147,CSCO,1999-03-24,26.109375
+714148,CSCO,1999-03-25,26.859375
+714149,CSCO,1999-03-26,26.296875
+714150,CSCO,1999-03-29,27.5
+714151,CSCO,1999-03-30,27.484375
+714152,CSCO,1999-03-31,27.390625
+714153,CSCO,1999-04-01,27.484375
+714154,CSCO,1999-04-05,28.609375
+714155,CSCO,1999-04-06,28.8125
+714156,CSCO,1999-04-07,29.6875
+714157,CSCO,1999-04-08,29.40625
+714158,CSCO,1999-04-09,29.53125
+714159,CSCO,1999-04-12,29.4375
+714160,CSCO,1999-04-13,28.53125
+714161,CSCO,1999-04-14,27.6875
+714162,CSCO,1999-04-15,27.578125
+714163,CSCO,1999-04-16,26.421875
+714164,CSCO,1999-04-19,25.0
+714165,CSCO,1999-04-20,25.390625
+714166,CSCO,1999-04-21,26.984375
+714167,CSCO,1999-04-22,28.296875
+714168,CSCO,1999-04-23,29.34375
+714169,CSCO,1999-04-26,29.40625
+714170,CSCO,1999-04-27,28.765625
+714171,CSCO,1999-04-28,27.9375
+714172,CSCO,1999-04-29,27.296875
+714173,CSCO,1999-04-30,28.515625
+714174,CSCO,1999-05-03,28.40625
+714175,CSCO,1999-05-04,27.15625
+714176,CSCO,1999-05-05,27.7421875
+714177,CSCO,1999-05-06,26.734375
+714178,CSCO,1999-05-07,27.125
+714179,CSCO,1999-05-10,27.3125
+714180,CSCO,1999-05-11,27.96875
+714181,CSCO,1999-05-12,29.6875
+714182,CSCO,1999-05-13,29.421875
+714183,CSCO,1999-05-14,28.859375
+714184,CSCO,1999-05-17,29.109375
+714185,CSCO,1999-05-18,29.046875
+714186,CSCO,1999-05-19,29.140625
+714187,CSCO,1999-05-20,28.6875
+714188,CSCO,1999-05-21,28.3125
+714189,CSCO,1999-05-24,27.34375
+714190,CSCO,1999-05-25,26.09375
+714191,CSCO,1999-05-26,27.28125
+714192,CSCO,1999-05-27,27.0
+714193,CSCO,1999-05-28,27.25
+714194,CSCO,1999-06-01,26.765625
+714195,CSCO,1999-06-02,27.53125
+714196,CSCO,1999-06-03,27.203125
+714197,CSCO,1999-06-04,28.71875
+714198,CSCO,1999-06-07,28.84375
+714199,CSCO,1999-06-08,27.921875
+714200,CSCO,1999-06-09,28.4375
+714201,CSCO,1999-06-10,27.609375
+714202,CSCO,1999-06-11,27.671875
+714203,CSCO,1999-06-14,26.953125
+714204,CSCO,1999-06-15,27.796875
+714205,CSCO,1999-06-16,29.0625
+714206,CSCO,1999-06-17,29.34375
+714207,CSCO,1999-06-18,29.84375
+714208,CSCO,1999-06-21,30.78125
+714209,CSCO,1999-06-22,29.75
+714210,CSCO,1999-06-23,30.9375
+714211,CSCO,1999-06-24,30.125
+714212,CSCO,1999-06-25,30.65625
+714213,CSCO,1999-06-28,30.96875
+714214,CSCO,1999-06-29,31.25
+714215,CSCO,1999-06-30,32.21875
+714216,CSCO,1999-07-01,32.1875
+714217,CSCO,1999-07-02,33.53125
+714218,CSCO,1999-07-06,33.34375
+714219,CSCO,1999-07-07,33.125
+714220,CSCO,1999-07-08,33.21875
+714221,CSCO,1999-07-09,33.53125
+714222,CSCO,1999-07-12,32.8125
+714223,CSCO,1999-07-13,32.625
+714224,CSCO,1999-07-14,32.65625
+714225,CSCO,1999-07-15,33.28125
+714226,CSCO,1999-07-16,33.0
+714227,CSCO,1999-07-19,32.46875
+714228,CSCO,1999-07-20,31.125
+714229,CSCO,1999-07-21,31.53125
+714230,CSCO,1999-07-22,30.5625
+714231,CSCO,1999-07-23,31.46875
+714232,CSCO,1999-07-26,30.53125
+714233,CSCO,1999-07-27,31.46875
+714234,CSCO,1999-07-28,31.65625
+714235,CSCO,1999-07-29,30.875
+714236,CSCO,1999-07-30,31.0625
+714237,CSCO,1999-08-02,30.90625
+714238,CSCO,1999-08-03,30.5625
+714239,CSCO,1999-08-04,30.25
+714240,CSCO,1999-08-05,30.75
+714241,CSCO,1999-08-06,31.125
+714242,CSCO,1999-08-09,29.90625
+714243,CSCO,1999-08-10,29.375
+714244,CSCO,1999-08-11,31.46875
+714245,CSCO,1999-08-12,30.84375
+714246,CSCO,1999-08-13,31.78125
+714247,CSCO,1999-08-16,31.75
+714248,CSCO,1999-08-17,32.125
+714249,CSCO,1999-08-18,31.65625
+714250,CSCO,1999-08-19,31.125
+714251,CSCO,1999-08-20,32.0625
+714252,CSCO,1999-08-23,32.875
+714253,CSCO,1999-08-24,33.1875
+714254,CSCO,1999-08-25,34.3125
+714255,CSCO,1999-08-26,34.46875
+714256,CSCO,1999-08-27,34.25
+714257,CSCO,1999-08-30,33.375
+714258,CSCO,1999-08-31,33.90625
+714259,CSCO,1999-09-01,34.46875
+714260,CSCO,1999-09-02,34.125
+714261,CSCO,1999-09-03,35.46875
+714262,CSCO,1999-09-07,35.1875
+714263,CSCO,1999-09-08,34.46875
+714264,CSCO,1999-09-09,34.96875
+714265,CSCO,1999-09-10,35.375
+714266,CSCO,1999-09-13,35.34375
+714267,CSCO,1999-09-14,35.96875
+714268,CSCO,1999-09-15,35.25
+714269,CSCO,1999-09-16,35.25
+714270,CSCO,1999-09-17,36.75
+714271,CSCO,1999-09-20,36.59375
+714272,CSCO,1999-09-21,35.5625
+714273,CSCO,1999-09-22,36.125
+714274,CSCO,1999-09-23,34.6875
+714275,CSCO,1999-09-24,34.5
+714276,CSCO,1999-09-27,34.0625
+714277,CSCO,1999-09-28,34.1875
+714278,CSCO,1999-09-29,33.40625
+714279,CSCO,1999-09-30,34.28125
+714280,CSCO,1999-10-01,34.4375
+714281,CSCO,1999-10-04,35.25
+714282,CSCO,1999-10-05,35.8125
+714283,CSCO,1999-10-06,35.9609375
+714284,CSCO,1999-10-07,35.4375
+714285,CSCO,1999-10-08,35.90625
+714286,CSCO,1999-10-11,36.21875
+714287,CSCO,1999-10-12,35.875
+714288,CSCO,1999-10-13,35.15625
+714289,CSCO,1999-10-14,34.6875
+714290,CSCO,1999-10-15,33.59375
+714291,CSCO,1999-10-18,33.6875
+714292,CSCO,1999-10-19,33.6875
+714293,CSCO,1999-10-20,34.96875
+714294,CSCO,1999-10-21,34.59375
+714295,CSCO,1999-10-22,33.28125
+714296,CSCO,1999-10-25,33.25
+714297,CSCO,1999-10-26,33.625
+714298,CSCO,1999-10-27,34.59375
+714299,CSCO,1999-10-28,35.46875
+714300,CSCO,1999-10-29,37.0
+714301,CSCO,1999-11-01,36.4375
+714302,CSCO,1999-11-02,36.75
+714303,CSCO,1999-11-03,35.75
+714304,CSCO,1999-11-04,35.0
+714305,CSCO,1999-11-05,36.71875
+714306,CSCO,1999-11-08,37.65625
+714307,CSCO,1999-11-09,37.125
+714308,CSCO,1999-11-10,39.75
+714309,CSCO,1999-11-11,41.875
+714310,CSCO,1999-11-12,41.71875
+714311,CSCO,1999-11-15,41.40625
+714312,CSCO,1999-11-16,42.25
+714313,CSCO,1999-11-17,42.375
+714314,CSCO,1999-11-18,43.96875
+714315,CSCO,1999-11-19,44.0625
+714316,CSCO,1999-11-22,43.75
+714317,CSCO,1999-11-23,44.25
+714318,CSCO,1999-11-24,46.21875
+714319,CSCO,1999-11-26,46.59375
+714320,CSCO,1999-11-29,46.375
+714321,CSCO,1999-11-30,44.59375
+714322,CSCO,1999-12-01,45.71875
+714323,CSCO,1999-12-02,46.75
+714324,CSCO,1999-12-03,47.78125
+714325,CSCO,1999-12-06,49.125
+714326,CSCO,1999-12-07,50.75
+714327,CSCO,1999-12-08,49.96875
+714328,CSCO,1999-12-09,49.3125
+714329,CSCO,1999-12-10,49.90625
+714330,CSCO,1999-12-13,50.59375
+714331,CSCO,1999-12-14,48.96875
+714332,CSCO,1999-12-15,47.9375
+714333,CSCO,1999-12-16,48.9375
+714334,CSCO,1999-12-17,49.84375
+714335,CSCO,1999-12-20,51.625
+714336,CSCO,1999-12-21,52.0
+714337,CSCO,1999-12-22,51.25
+714338,CSCO,1999-12-23,52.21875
+714339,CSCO,1999-12-27,52.59375
+714340,CSCO,1999-12-28,52.59375
+714341,CSCO,1999-12-29,53.0625
+714342,CSCO,1999-12-30,53.09375
+714343,CSCO,1999-12-31,53.5625
+714344,CSCO,2000-01-03,54.03125
+714345,CSCO,2000-01-04,51.0
+714346,CSCO,2000-01-05,50.84375
+714347,CSCO,2000-01-06,50.0
+714348,CSCO,2000-01-07,52.9375
+714349,CSCO,2000-01-10,54.90625
+714350,CSCO,2000-01-11,53.25
+714351,CSCO,2000-01-12,51.90625
+714352,CSCO,2000-01-13,53.09375
+714353,CSCO,2000-01-14,53.78125
+714354,CSCO,2000-01-18,56.0
+714355,CSCO,2000-01-19,56.15625
+714356,CSCO,2000-01-20,56.1875
+714357,CSCO,2000-01-21,57.625
+714358,CSCO,2000-01-24,54.53125
+714359,CSCO,2000-01-25,56.0625
+714360,CSCO,2000-01-26,53.59375
+714361,CSCO,2000-01-27,53.3125
+714362,CSCO,2000-01-28,51.9375
+714363,CSCO,2000-01-31,54.75
+714364,CSCO,2000-02-01,58.90625
+714365,CSCO,2000-02-02,56.9375
+714366,CSCO,2000-02-03,58.90625
+714367,CSCO,2000-02-04,60.5625
+714368,CSCO,2000-02-07,62.59375
+714369,CSCO,2000-02-08,62.90625
+714370,CSCO,2000-02-09,64.40625
+714371,CSCO,2000-02-10,67.96875
+714372,CSCO,2000-02-11,65.46875
+714373,CSCO,2000-02-14,65.25
+714374,CSCO,2000-02-15,64.0
+714375,CSCO,2000-02-16,63.5859375
+714376,CSCO,2000-02-17,65.25
+714377,CSCO,2000-02-18,62.90625
+714378,CSCO,2000-02-22,61.96875
+714379,CSCO,2000-02-23,69.3125
+714380,CSCO,2000-02-24,68.625
+714381,CSCO,2000-02-25,66.375
+714382,CSCO,2000-02-28,65.28125
+714383,CSCO,2000-02-29,66.09375
+714384,CSCO,2000-03-01,65.84375
+714385,CSCO,2000-03-02,66.375
+714386,CSCO,2000-03-03,68.71875
+714387,CSCO,2000-03-06,68.0625
+714388,CSCO,2000-03-07,66.03125
+714389,CSCO,2000-03-08,66.1875
+714390,CSCO,2000-03-09,69.65625
+714391,CSCO,2000-03-10,68.1875
+714392,CSCO,2000-03-13,68.09375
+714393,CSCO,2000-03-14,65.875
+714394,CSCO,2000-03-15,64.3125
+714395,CSCO,2000-03-16,65.8359375
+714396,CSCO,2000-03-17,67.5
+714397,CSCO,2000-03-20,67.0625
+714398,CSCO,2000-03-21,70.4296875
+714399,CSCO,2000-03-22,72.1875
+714400,CSCO,2000-03-23,77.8125
+714401,CSCO,2000-03-24,79.375
+714402,CSCO,2000-03-27,80.0625
+714403,CSCO,2000-03-28,77.875
+714404,CSCO,2000-03-29,76.0625
+714405,CSCO,2000-03-30,73.625
+714406,CSCO,2000-03-31,77.3125
+714407,CSCO,2000-04-03,72.9375
+714408,CSCO,2000-04-04,73.125
+714409,CSCO,2000-04-05,72.125
+714410,CSCO,2000-04-06,71.8125
+714411,CSCO,2000-04-07,74.9375
+714412,CSCO,2000-04-10,72.5625
+714413,CSCO,2000-04-11,70.0
+714414,CSCO,2000-04-12,65.0
+714415,CSCO,2000-04-13,61.125
+714416,CSCO,2000-04-14,57.0
+714417,CSCO,2000-04-17,66.5
+714418,CSCO,2000-04-18,69.25
+714419,CSCO,2000-04-19,66.125
+714420,CSCO,2000-04-20,65.125
+714421,CSCO,2000-04-24,63.4375
+714422,CSCO,2000-04-25,66.0
+714423,CSCO,2000-04-26,66.75
+714424,CSCO,2000-04-27,69.0
+714425,CSCO,2000-04-28,69.328125
+714426,CSCO,2000-05-01,71.4375
+714427,CSCO,2000-05-02,68.0
+714428,CSCO,2000-05-03,66.0625
+714429,CSCO,2000-05-04,63.625
+714430,CSCO,2000-05-05,67.75
+714431,CSCO,2000-05-08,62.75
+714432,CSCO,2000-05-09,62.75
+714433,CSCO,2000-05-10,58.5
+714434,CSCO,2000-05-11,60.25
+714435,CSCO,2000-05-12,59.9375
+714436,CSCO,2000-05-15,60.0
+714437,CSCO,2000-05-16,60.5625
+714438,CSCO,2000-05-17,58.0
+714439,CSCO,2000-05-18,55.375
+714440,CSCO,2000-05-19,53.4375
+714441,CSCO,2000-05-22,55.25
+714442,CSCO,2000-05-23,50.546875
+714443,CSCO,2000-05-24,55.125
+714444,CSCO,2000-05-25,54.5
+714445,CSCO,2000-05-26,54.9375
+714446,CSCO,2000-05-30,59.875
+714447,CSCO,2000-05-31,56.9375
+714448,CSCO,2000-06-01,60.9375
+714449,CSCO,2000-06-02,64.375
+714450,CSCO,2000-06-05,63.25
+714451,CSCO,2000-06-06,61.3125
+714452,CSCO,2000-06-07,62.875
+714453,CSCO,2000-06-08,63.6875
+714454,CSCO,2000-06-09,64.375
+714455,CSCO,2000-06-12,62.125
+714456,CSCO,2000-06-13,65.0
+714457,CSCO,2000-06-14,65.1875
+714458,CSCO,2000-06-15,66.5
+714459,CSCO,2000-06-16,67.8125
+714460,CSCO,2000-06-19,68.9375
+714461,CSCO,2000-06-20,67.125
+714462,CSCO,2000-06-21,67.4375
+714463,CSCO,2000-06-22,64.5625
+714464,CSCO,2000-06-23,62.625
+714465,CSCO,2000-06-26,62.8125
+714466,CSCO,2000-06-27,62.25
+714467,CSCO,2000-06-28,63.5625
+714468,CSCO,2000-06-29,61.1875
+714469,CSCO,2000-06-30,63.5625
+714470,CSCO,2000-07-03,64.625
+714471,CSCO,2000-07-05,61.875
+714472,CSCO,2000-07-06,64.75
+714473,CSCO,2000-07-07,65.375
+714474,CSCO,2000-07-10,63.125
+714475,CSCO,2000-07-11,62.125
+714476,CSCO,2000-07-12,63.875
+714477,CSCO,2000-07-13,65.25
+714478,CSCO,2000-07-14,68.25
+714479,CSCO,2000-07-17,69.625
+714480,CSCO,2000-07-18,67.25
+714481,CSCO,2000-07-19,66.8125
+714482,CSCO,2000-07-20,69.5
+714483,CSCO,2000-07-21,68.125
+714484,CSCO,2000-07-24,66.0625
+714485,CSCO,2000-07-25,68.125
+714486,CSCO,2000-07-26,68.5625
+714487,CSCO,2000-07-27,68.0
+714488,CSCO,2000-07-28,62.8125
+714489,CSCO,2000-07-31,65.4375
+714490,CSCO,2000-08-01,63.1875
+714491,CSCO,2000-08-02,60.9375
+714492,CSCO,2000-08-03,64.375
+714493,CSCO,2000-08-04,65.5625
+714494,CSCO,2000-08-07,66.25
+714495,CSCO,2000-08-08,65.5
+714496,CSCO,2000-08-09,67.8125
+714497,CSCO,2000-08-10,63.375
+714498,CSCO,2000-08-11,64.3125
+714499,CSCO,2000-08-14,64.5
+714500,CSCO,2000-08-15,63.1875
+714501,CSCO,2000-08-16,63.0625
+714502,CSCO,2000-08-17,63.4375
+714503,CSCO,2000-08-18,63.5
+714504,CSCO,2000-08-21,65.5
+714505,CSCO,2000-08-22,64.8125
+714506,CSCO,2000-08-23,67.1875
+714507,CSCO,2000-08-24,66.5
+714508,CSCO,2000-08-25,65.5
+714509,CSCO,2000-08-28,66.0625
+714510,CSCO,2000-08-29,66.5625
+714511,CSCO,2000-08-30,66.5625
+714512,CSCO,2000-08-31,68.625
+714513,CSCO,2000-09-01,68.5625
+714514,CSCO,2000-09-05,66.0
+714515,CSCO,2000-09-06,64.25
+714516,CSCO,2000-09-07,66.25
+714517,CSCO,2000-09-08,63.875
+714518,CSCO,2000-09-11,61.1875
+714519,CSCO,2000-09-12,58.875
+714520,CSCO,2000-09-13,61.3125
+714521,CSCO,2000-09-14,61.25
+714522,CSCO,2000-09-15,62.75
+714523,CSCO,2000-09-18,60.0625
+714524,CSCO,2000-09-19,62.0
+714525,CSCO,2000-09-20,63.125
+714526,CSCO,2000-09-21,61.125
+714527,CSCO,2000-09-22,60.3125
+714528,CSCO,2000-09-25,57.1875
+714529,CSCO,2000-09-26,55.1875
+714530,CSCO,2000-09-27,57.3125
+714531,CSCO,2000-09-28,59.4375
+714532,CSCO,2000-09-29,55.25
+714533,CSCO,2000-10-02,55.5
+714534,CSCO,2000-10-03,56.25
+714535,CSCO,2000-10-04,58.5625
+714536,CSCO,2000-10-05,57.5625
+714537,CSCO,2000-10-06,56.1875
+714538,CSCO,2000-10-09,53.6875
+714539,CSCO,2000-10-10,51.125
+714540,CSCO,2000-10-11,51.1875
+714541,CSCO,2000-10-12,49.8125
+714542,CSCO,2000-10-13,56.0625
+714543,CSCO,2000-10-16,54.5
+714544,CSCO,2000-10-17,54.5625
+714545,CSCO,2000-10-18,52.25
+714546,CSCO,2000-10-19,58.25
+714547,CSCO,2000-10-20,57.3125
+714548,CSCO,2000-10-23,55.875
+714549,CSCO,2000-10-24,54.875
+714550,CSCO,2000-10-25,50.625
+714551,CSCO,2000-10-26,53.5625
+714552,CSCO,2000-10-27,50.6875
+714553,CSCO,2000-10-30,48.0625
+714554,CSCO,2000-10-31,53.875
+714555,CSCO,2000-11-01,52.125
+714556,CSCO,2000-11-02,55.75
+714557,CSCO,2000-11-03,56.75
+714558,CSCO,2000-11-06,55.125
+714559,CSCO,2000-11-07,56.75
+714560,CSCO,2000-11-08,52.125
+714561,CSCO,2000-11-09,53.25
+714562,CSCO,2000-11-10,50.0625
+714563,CSCO,2000-11-13,50.375
+714564,CSCO,2000-11-14,53.125
+714565,CSCO,2000-11-15,53.5625
+714566,CSCO,2000-11-16,51.0625
+714567,CSCO,2000-11-17,52.75
+714568,CSCO,2000-11-20,51.25
+714569,CSCO,2000-11-21,53.6875
+714570,CSCO,2000-11-22,50.5625
+714571,CSCO,2000-11-24,52.6875
+714572,CSCO,2000-11-27,51.25
+714573,CSCO,2000-11-28,51.0
+714574,CSCO,2000-11-29,51.6875
+714575,CSCO,2000-11-30,47.875
+714576,CSCO,2000-12-01,48.5
+714577,CSCO,2000-12-04,45.8125
+714578,CSCO,2000-12-05,52.125
+714579,CSCO,2000-12-06,51.4375
+714580,CSCO,2000-12-07,49.9375
+714581,CSCO,2000-12-08,52.375
+714582,CSCO,2000-12-11,54.8125
+714583,CSCO,2000-12-12,54.375
+714584,CSCO,2000-12-13,51.125
+714585,CSCO,2000-12-14,50.9375
+714586,CSCO,2000-12-15,48.171875
+714587,CSCO,2000-12-18,42.9375
+714588,CSCO,2000-12-19,41.75
+714589,CSCO,2000-12-20,36.5
+714590,CSCO,2000-12-21,38.875
+714591,CSCO,2000-12-22,41.5
+714592,CSCO,2000-12-26,40.75
+714593,CSCO,2000-12-27,40.75
+714594,CSCO,2000-12-28,39.5625
+714595,CSCO,2000-12-29,38.25
+714596,CSCO,2001-01-02,33.3125
+714597,CSCO,2001-01-03,41.3125
+714598,CSCO,2001-01-04,41.875
+714599,CSCO,2001-01-05,36.625
+714600,CSCO,2001-01-08,36.546875
+714601,CSCO,2001-01-09,37.125
+714602,CSCO,2001-01-10,36.25
+714603,CSCO,2001-01-11,39.125
+714604,CSCO,2001-01-12,38.0625
+714605,CSCO,2001-01-16,38.5
+714606,CSCO,2001-01-17,39.0
+714607,CSCO,2001-01-18,41.875
+714608,CSCO,2001-01-19,40.375
+714609,CSCO,2001-01-22,41.4375
+714610,CSCO,2001-01-23,42.625
+714611,CSCO,2001-01-24,42.5625
+714612,CSCO,2001-01-25,39.3125
+714613,CSCO,2001-01-26,38.375
+714614,CSCO,2001-01-29,37.25
+714615,CSCO,2001-01-30,38.0
+714616,CSCO,2001-01-31,37.4375
+714617,CSCO,2001-02-01,38.25
+714618,CSCO,2001-02-02,35.5
+714619,CSCO,2001-02-05,34.5625
+714620,CSCO,2001-02-06,35.75
+714621,CSCO,2001-02-07,31.0625
+714622,CSCO,2001-02-08,30.0
+714623,CSCO,2001-02-09,28.1875
+714624,CSCO,2001-02-12,29.5625
+714625,CSCO,2001-02-13,28.5
+714626,CSCO,2001-02-14,29.375
+714627,CSCO,2001-02-15,30.8125
+714628,CSCO,2001-02-16,28.25
+714629,CSCO,2001-02-20,26.0625
+714630,CSCO,2001-02-21,25.125
+714631,CSCO,2001-02-22,26.4375
+714632,CSCO,2001-02-23,27.0
+714633,CSCO,2001-02-26,26.0625
+714634,CSCO,2001-02-27,24.0
+714635,CSCO,2001-02-28,23.6875
+714636,CSCO,2001-03-01,24.5
+714637,CSCO,2001-03-02,22.1875
+714638,CSCO,2001-03-05,23.078125
+714639,CSCO,2001-03-06,24.0
+714640,CSCO,2001-03-07,24.0
+714641,CSCO,2001-03-08,22.8125
+714642,CSCO,2001-03-09,20.625
+714643,CSCO,2001-03-12,18.8125
+714644,CSCO,2001-03-13,21.375
+714645,CSCO,2001-03-14,20.25
+714646,CSCO,2001-03-15,20.3125
+714647,CSCO,2001-03-16,19.9375
+714648,CSCO,2001-03-19,20.8125
+714649,CSCO,2001-03-20,19.0625
+714650,CSCO,2001-03-21,19.3125
+714651,CSCO,2001-03-22,19.75
+714652,CSCO,2001-03-23,18.6875
+714653,CSCO,2001-03-26,17.875
+714654,CSCO,2001-03-27,18.125
+714655,CSCO,2001-03-28,15.75
+714656,CSCO,2001-03-29,15.25
+714657,CSCO,2001-03-30,15.8125
+714658,CSCO,2001-04-02,15.0625
+714659,CSCO,2001-04-03,13.75
+714660,CSCO,2001-04-04,13.6875
+714661,CSCO,2001-04-05,14.9375
+714662,CSCO,2001-04-06,13.625
+714663,CSCO,2001-04-09,14.489999771118164
+714664,CSCO,2001-04-10,15.859999656677246
+714665,CSCO,2001-04-11,17.399999618530273
+714666,CSCO,2001-04-12,17.979999542236328
+714667,CSCO,2001-04-16,17.200000762939453
+714668,CSCO,2001-04-17,16.65999984741211
+714669,CSCO,2001-04-18,17.93000030517578
+714670,CSCO,2001-04-19,18.90999984741211
+714671,CSCO,2001-04-20,19.149999618530277
+714672,CSCO,2001-04-23,17.329999923706055
+714673,CSCO,2001-04-24,16.260000228881836
+714674,CSCO,2001-04-25,15.729999542236328
+714675,CSCO,2001-04-26,15.210000038146973
+714676,CSCO,2001-04-27,15.600000381469728
+714677,CSCO,2001-04-30,16.979999542236328
+714678,CSCO,2001-05-01,17.799999237060547
+714679,CSCO,2001-05-02,20.0
+714680,CSCO,2001-05-03,18.65999984741211
+714681,CSCO,2001-05-04,19.63999938964844
+714682,CSCO,2001-05-07,19.25
+714683,CSCO,2001-05-08,20.3799991607666
+714684,CSCO,2001-05-09,19.1299991607666
+714685,CSCO,2001-05-10,18.82999992370605
+714686,CSCO,2001-05-11,19.049999237060547
+714687,CSCO,2001-05-14,18.56999969482422
+714688,CSCO,2001-05-15,18.739999771118164
+714689,CSCO,2001-05-16,20.0
+714690,CSCO,2001-05-17,19.86000061035156
+714691,CSCO,2001-05-18,20.200000762939453
+714692,CSCO,2001-05-21,22.8700008392334
+714693,CSCO,2001-05-22,23.479999542236328
+714694,CSCO,2001-05-23,22.36000061035156
+714695,CSCO,2001-05-24,22.90999984741211
+714696,CSCO,2001-05-25,22.049999237060547
+714697,CSCO,2001-05-29,20.459999084472656
+714698,CSCO,2001-05-30,19.0
+714699,CSCO,2001-05-31,19.26000022888184
+714700,CSCO,2001-06-01,18.850000381469727
+714701,CSCO,2001-06-04,19.729999542236328
+714702,CSCO,2001-06-05,21.540000915527344
+714703,CSCO,2001-06-06,20.76000022888184
+714704,CSCO,2001-06-07,21.81999969482422
+714705,CSCO,2001-06-08,20.489999771118164
+714706,CSCO,2001-06-11,20.3799991607666
+714707,CSCO,2001-06-12,20.3700008392334
+714708,CSCO,2001-06-13,19.020000457763672
+714709,CSCO,2001-06-14,17.739999771118164
+714710,CSCO,2001-06-15,16.649999618530273
+714711,CSCO,2001-06-18,16.5
+714712,CSCO,2001-06-19,16.639999389648438
+714713,CSCO,2001-06-20,16.399999618530273
+714714,CSCO,2001-06-21,17.68000030517578
+714715,CSCO,2001-06-22,17.520000457763672
+714716,CSCO,2001-06-25,18.51000022888184
+714717,CSCO,2001-06-26,18.020000457763672
+714718,CSCO,2001-06-27,17.93000030517578
+714719,CSCO,2001-06-28,18.57999992370605
+714720,CSCO,2001-06-29,18.200000762939453
+714721,CSCO,2001-07-02,19.21999931335449
+714722,CSCO,2001-07-03,19.190000534057617
+714723,CSCO,2001-07-05,17.579999923706055
+714724,CSCO,2001-07-06,16.790000915527344
+714725,CSCO,2001-07-09,17.25
+714726,CSCO,2001-07-10,16.200000762939453
+714727,CSCO,2001-07-11,16.700000762939453
+714728,CSCO,2001-07-12,17.860000610351562
+714729,CSCO,2001-07-13,18.739999771118164
+714730,CSCO,2001-07-16,17.709999084472656
+714731,CSCO,2001-07-17,17.790000915527344
+714732,CSCO,2001-07-18,17.149999618530273
+714733,CSCO,2001-07-19,17.760000228881836
+714734,CSCO,2001-07-20,17.989999771118164
+714735,CSCO,2001-07-23,18.270000457763672
+714736,CSCO,2001-07-24,18.3799991607666
+714737,CSCO,2001-07-25,18.700000762939453
+714738,CSCO,2001-07-26,19.3799991607666
+714739,CSCO,2001-07-27,19.059999465942383
+714740,CSCO,2001-07-30,18.88999938964844
+714741,CSCO,2001-07-31,19.21999931335449
+714742,CSCO,2001-08-01,20.299999237060547
+714743,CSCO,2001-08-02,20.25
+714744,CSCO,2001-08-03,20.049999237060547
+714745,CSCO,2001-08-06,19.540000915527344
+714746,CSCO,2001-08-07,19.26000022888184
+714747,CSCO,2001-08-08,17.979999542236328
+714748,CSCO,2001-08-09,18.290000915527344
+714749,CSCO,2001-08-10,18.32999992370605
+714750,CSCO,2001-08-13,18.209999084472656
+714751,CSCO,2001-08-14,17.649999618530273
+714752,CSCO,2001-08-15,17.0
+714753,CSCO,2001-08-16,17.479999542236328
+714754,CSCO,2001-08-17,16.610000610351562
+714755,CSCO,2001-08-20,16.899999618530273
+714756,CSCO,2001-08-21,16.010000228881836
+714757,CSCO,2001-08-22,16.479999542236328
+714758,CSCO,2001-08-23,16.760000228881836
+714759,CSCO,2001-08-24,18.25
+714760,CSCO,2001-08-27,18.010000228881836
+714761,CSCO,2001-08-28,17.09000015258789
+714762,CSCO,2001-08-29,17.079999923706055
+714763,CSCO,2001-08-30,16.010000228881836
+714764,CSCO,2001-08-31,16.329999923706055
+714765,CSCO,2001-09-04,15.770000457763672
+714766,CSCO,2001-09-05,14.880000114440918
+714767,CSCO,2001-09-06,14.399999618530272
+714768,CSCO,2001-09-07,14.359999656677246
+714769,CSCO,2001-09-10,14.470000267028809
+714770,CSCO,2001-09-17,14.0
+714771,CSCO,2001-09-18,13.56999969482422
+714772,CSCO,2001-09-19,13.489999771118164
+714773,CSCO,2001-09-20,12.880000114440918
+714774,CSCO,2001-09-21,12.09000015258789
+714775,CSCO,2001-09-24,12.5600004196167
+714776,CSCO,2001-09-25,12.600000381469728
+714777,CSCO,2001-09-26,12.229999542236328
+714778,CSCO,2001-09-27,11.239999771118164
+714779,CSCO,2001-09-28,12.18000030517578
+714780,CSCO,2001-10-01,11.899999618530272
+714781,CSCO,2001-10-02,11.479999542236328
+714782,CSCO,2001-10-03,13.949999809265137
+714783,CSCO,2001-10-04,14.420000076293944
+714784,CSCO,2001-10-05,14.9399995803833
+714785,CSCO,2001-10-08,15.050000190734863
+714786,CSCO,2001-10-09,14.59000015258789
+714787,CSCO,2001-10-10,15.149999618530272
+714788,CSCO,2001-10-11,16.459999084472656
+714789,CSCO,2001-10-12,16.950000762939453
+714790,CSCO,2001-10-15,16.209999084472656
+714791,CSCO,2001-10-16,16.969999313354492
+714792,CSCO,2001-10-17,15.600000381469728
+714793,CSCO,2001-10-18,16.719999313354492
+714794,CSCO,2001-10-19,16.719999313354492
+714795,CSCO,2001-10-22,16.829999923706055
+714796,CSCO,2001-10-23,16.40999984741211
+714797,CSCO,2001-10-24,17.229999542236328
+714798,CSCO,2001-10-25,17.739999771118164
+714799,CSCO,2001-10-26,17.290000915527344
+714800,CSCO,2001-10-29,16.420000076293945
+714801,CSCO,2001-10-30,16.56999969482422
+714802,CSCO,2001-10-31,16.920000076293945
+714803,CSCO,2001-11-01,17.65999984741211
+714804,CSCO,2001-11-02,17.260000228881836
+714805,CSCO,2001-11-05,17.899999618530273
+714806,CSCO,2001-11-06,18.46999931335449
+714807,CSCO,2001-11-07,18.93000030517578
+714808,CSCO,2001-11-08,19.09000015258789
+714809,CSCO,2001-11-09,19.200000762939453
+714810,CSCO,2001-11-12,19.26000022888184
+714811,CSCO,2001-11-13,19.57999992370605
+714812,CSCO,2001-11-14,19.88999938964844
+714813,CSCO,2001-11-15,20.13999938964844
+714814,CSCO,2001-11-16,20.020000457763672
+714815,CSCO,2001-11-19,20.709999084472656
+714816,CSCO,2001-11-20,19.790000915527344
+714817,CSCO,2001-11-21,19.149999618530277
+714818,CSCO,2001-11-23,19.59000015258789
+714819,CSCO,2001-11-26,19.93000030517578
+714820,CSCO,2001-11-27,19.700000762939453
+714821,CSCO,2001-11-28,18.8799991607666
+714822,CSCO,2001-11-29,19.88999938964844
+714823,CSCO,2001-11-30,20.440000534057617
+714824,CSCO,2001-12-03,19.86000061035156
+714825,CSCO,2001-12-04,20.520000457763672
+714826,CSCO,2001-12-05,21.540000915527344
+714827,CSCO,2001-12-06,21.790000915527344
+714828,CSCO,2001-12-07,21.15999984741211
+714829,CSCO,2001-12-10,20.739999771118164
+714830,CSCO,2001-12-11,20.780000686645508
+714831,CSCO,2001-12-12,20.5
+714832,CSCO,2001-12-13,19.01000022888184
+714833,CSCO,2001-12-14,19.38999938964844
+714834,CSCO,2001-12-17,19.26000022888184
+714835,CSCO,2001-12-18,19.6200008392334
+714836,CSCO,2001-12-19,19.350000381469727
+714837,CSCO,2001-12-20,18.290000915527344
+714838,CSCO,2001-12-21,18.190000534057617
+714839,CSCO,2001-12-24,18.11000061035156
+714840,CSCO,2001-12-26,18.239999771118164
+714841,CSCO,2001-12-27,18.489999771118164
+714842,CSCO,2001-12-28,18.540000915527344
+714843,CSCO,2001-12-31,18.11000061035156
+714844,CSCO,2002-01-02,19.229999542236328
+714845,CSCO,2002-01-03,20.76000022888184
+714846,CSCO,2002-01-04,20.82999992370605
+714847,CSCO,2002-01-07,20.530000686645508
+714848,CSCO,2002-01-08,20.950000762939453
+714849,CSCO,2002-01-09,20.850000381469727
+714850,CSCO,2002-01-10,21.0
+714851,CSCO,2002-01-11,20.209999084472656
+714852,CSCO,2002-01-14,19.6299991607666
+714853,CSCO,2002-01-15,19.68000030517578
+714854,CSCO,2002-01-16,18.940000534057617
+714855,CSCO,2002-01-17,19.479999542236328
+714856,CSCO,2002-01-18,18.850000381469727
+714857,CSCO,2002-01-22,18.059999465942383
+714858,CSCO,2002-01-23,18.93000030517578
+714859,CSCO,2002-01-24,19.049999237060547
+714860,CSCO,2002-01-25,19.1299991607666
+714861,CSCO,2002-01-28,19.700000762939453
+714862,CSCO,2002-01-29,19.01000022888184
+714863,CSCO,2002-01-30,19.34000015258789
+714864,CSCO,2002-01-31,19.799999237060547
+714865,CSCO,2002-02-01,19.209999084472656
+714866,CSCO,2002-02-04,18.309999465942383
+714867,CSCO,2002-02-05,18.5
+714868,CSCO,2002-02-06,18.61000061035156
+714869,CSCO,2002-02-07,17.059999465942383
+714870,CSCO,2002-02-08,16.760000228881836
+714871,CSCO,2002-02-11,17.690000534057617
+714872,CSCO,2002-02-12,17.260000228881836
+714873,CSCO,2002-02-13,17.520000457763672
+714874,CSCO,2002-02-14,17.459999084472656
+714875,CSCO,2002-02-15,17.09000015258789
+714876,CSCO,2002-02-19,16.809999465942383
+714877,CSCO,2002-02-20,16.690000534057617
+714878,CSCO,2002-02-21,15.109999656677246
+714879,CSCO,2002-02-22,15.239999771118164
+714880,CSCO,2002-02-25,15.600000381469728
+714881,CSCO,2002-02-26,15.5
+714882,CSCO,2002-02-27,14.239999771118164
+714883,CSCO,2002-02-28,14.270000457763672
+714884,CSCO,2002-03-01,15.0
+714885,CSCO,2002-03-04,16.479999542236328
+714886,CSCO,2002-03-05,16.510000228881836
+714887,CSCO,2002-03-06,16.770000457763672
+714888,CSCO,2002-03-07,17.0
+714889,CSCO,2002-03-08,17.799999237060547
+714890,CSCO,2002-03-11,17.420000076293945
+714891,CSCO,2002-03-12,16.770000457763672
+714892,CSCO,2002-03-13,16.360000610351562
+714893,CSCO,2002-03-14,16.739999771118164
+714894,CSCO,2002-03-15,16.540000915527344
+714895,CSCO,2002-03-18,16.520000457763672
+714896,CSCO,2002-03-19,16.739999771118164
+714897,CSCO,2002-03-20,16.020000457763672
+714898,CSCO,2002-03-21,16.489999771118164
+714899,CSCO,2002-03-22,16.56999969482422
+714900,CSCO,2002-03-25,16.18000030517578
+714901,CSCO,2002-03-26,16.290000915527344
+714902,CSCO,2002-03-27,16.34000015258789
+714903,CSCO,2002-03-28,16.93000030517578
+714904,CSCO,2002-04-01,17.520000457763672
+714905,CSCO,2002-04-02,16.420000076293945
+714906,CSCO,2002-04-03,16.600000381469727
+714907,CSCO,2002-04-04,16.8700008392334
+714908,CSCO,2002-04-05,16.149999618530273
+714909,CSCO,2002-04-08,16.18000030517578
+714910,CSCO,2002-04-09,14.81999969482422
+714911,CSCO,2002-04-10,15.550000190734863
+714912,CSCO,2002-04-11,14.869999885559082
+714913,CSCO,2002-04-12,15.300000190734863
+714914,CSCO,2002-04-15,15.010000228881836
+714915,CSCO,2002-04-16,15.579999923706056
+714916,CSCO,2002-04-17,15.970000267028809
+714917,CSCO,2002-04-18,15.4399995803833
+714918,CSCO,2002-04-19,15.260000228881836
+714919,CSCO,2002-04-22,14.869999885559082
+714920,CSCO,2002-04-23,14.010000228881836
+714921,CSCO,2002-04-24,14.43000030517578
+714922,CSCO,2002-04-25,14.59000015258789
+714923,CSCO,2002-04-26,13.90999984741211
+714924,CSCO,2002-04-29,14.130000114440918
+714925,CSCO,2002-04-30,14.649999618530272
+714926,CSCO,2002-05-01,13.699999809265137
+714927,CSCO,2002-05-02,13.640000343322754
+714928,CSCO,2002-05-03,13.140000343322754
+714929,CSCO,2002-05-06,12.890000343322754
+714930,CSCO,2002-05-07,13.079999923706056
+714931,CSCO,2002-05-08,16.270000457763672
+714932,CSCO,2002-05-09,15.75
+714933,CSCO,2002-05-10,15.420000076293944
+714934,CSCO,2002-05-13,15.699999809265137
+714935,CSCO,2002-05-14,16.450000762939453
+714936,CSCO,2002-05-15,16.559999465942383
+714937,CSCO,2002-05-16,17.010000228881836
+714938,CSCO,2002-05-17,17.25
+714939,CSCO,2002-05-20,16.579999923706055
+714940,CSCO,2002-05-21,16.15999984741211
+714941,CSCO,2002-05-22,16.559999465942383
+714942,CSCO,2002-05-23,16.899999618530273
+714943,CSCO,2002-05-24,16.56999969482422
+714944,CSCO,2002-05-28,16.3799991607666
+714945,CSCO,2002-05-29,15.649999618530272
+714946,CSCO,2002-05-30,16.010000228881836
+714947,CSCO,2002-05-31,15.779999732971191
+714948,CSCO,2002-06-03,15.329999923706056
+714949,CSCO,2002-06-04,16.079999923706055
+714950,CSCO,2002-06-05,15.920000076293944
+714951,CSCO,2002-06-06,15.460000038146973
+714952,CSCO,2002-06-07,15.729999542236328
+714953,CSCO,2002-06-10,15.470000267028809
+714954,CSCO,2002-06-11,14.989999771118164
+714955,CSCO,2002-06-12,15.289999961853027
+714956,CSCO,2002-06-13,14.890000343322754
+714957,CSCO,2002-06-14,14.300000190734863
+714958,CSCO,2002-06-17,15.06999969482422
+714959,CSCO,2002-06-18,14.710000038146973
+714960,CSCO,2002-06-19,14.489999771118164
+714961,CSCO,2002-06-20,14.079999923706056
+714962,CSCO,2002-06-21,13.739999771118164
+714963,CSCO,2002-06-24,14.0600004196167
+714964,CSCO,2002-06-25,13.449999809265137
+714965,CSCO,2002-06-26,13.43000030517578
+714966,CSCO,2002-06-27,13.81999969482422
+714967,CSCO,2002-06-28,13.949999809265137
+714968,CSCO,2002-07-01,13.09000015258789
+714969,CSCO,2002-07-02,12.5600004196167
+714970,CSCO,2002-07-03,13.039999961853027
+714971,CSCO,2002-07-05,14.050000190734863
+714972,CSCO,2002-07-08,13.670000076293944
+714973,CSCO,2002-07-09,13.140000343322754
+714974,CSCO,2002-07-10,13.510000228881836
+714975,CSCO,2002-07-11,14.050000190734863
+714976,CSCO,2002-07-12,14.380000114440918
+714977,CSCO,2002-07-15,14.4399995803833
+714978,CSCO,2002-07-16,14.270000457763672
+714979,CSCO,2002-07-17,14.800000190734863
+714980,CSCO,2002-07-18,14.34000015258789
+714981,CSCO,2002-07-19,13.649999618530272
+714982,CSCO,2002-07-22,12.979999542236328
+714983,CSCO,2002-07-23,12.5
+714984,CSCO,2002-07-24,13.09000015258789
+714985,CSCO,2002-07-25,11.609999656677246
+714986,CSCO,2002-07-26,11.81999969482422
+714987,CSCO,2002-07-29,13.3100004196167
+714988,CSCO,2002-07-30,13.34000015258789
+714989,CSCO,2002-07-31,13.1899995803833
+714990,CSCO,2002-08-01,12.100000381469728
+714991,CSCO,2002-08-02,11.890000343322754
+714992,CSCO,2002-08-05,11.359999656677246
+714993,CSCO,2002-08-06,12.06999969482422
+714994,CSCO,2002-08-07,12.989999771118164
+714995,CSCO,2002-08-08,13.199999809265137
+714996,CSCO,2002-08-09,13.119999885559082
+714997,CSCO,2002-08-12,13.40999984741211
+714998,CSCO,2002-08-13,13.369999885559082
+714999,CSCO,2002-08-14,14.350000381469728
+715000,CSCO,2002-08-15,14.359999656677246
+715001,CSCO,2002-08-16,14.449999809265137
+715002,CSCO,2002-08-19,14.720000267028809
+715003,CSCO,2002-08-20,14.729999542236328
+715004,CSCO,2002-08-21,15.109999656677246
+715005,CSCO,2002-08-22,15.100000381469728
+715006,CSCO,2002-08-23,14.449999809265137
+715007,CSCO,2002-08-26,14.489999771118164
+715008,CSCO,2002-08-27,14.020000457763672
+715009,CSCO,2002-08-28,13.720000267028809
+715010,CSCO,2002-08-29,14.199999809265137
+715011,CSCO,2002-08-30,13.81999969482422
+715012,CSCO,2002-09-03,13.06999969482422
+715013,CSCO,2002-09-04,13.270000457763672
+715014,CSCO,2002-09-05,12.770000457763672
+715015,CSCO,2002-09-06,13.029999732971191
+715016,CSCO,2002-09-09,12.960000038146973
+715017,CSCO,2002-09-10,13.43000030517578
+715018,CSCO,2002-09-11,13.56999969482422
+715019,CSCO,2002-09-12,13.039999961853027
+715020,CSCO,2002-09-13,13.050000190734863
+715021,CSCO,2002-09-16,12.93000030517578
+715022,CSCO,2002-09-17,12.539999961853027
+715023,CSCO,2002-09-18,12.5
+715024,CSCO,2002-09-19,12.0
+715025,CSCO,2002-09-20,12.079999923706056
+715026,CSCO,2002-09-23,11.960000038146973
+715027,CSCO,2002-09-24,11.43000030517578
+715028,CSCO,2002-09-25,11.960000038146973
+715029,CSCO,2002-09-26,11.359999656677246
+715030,CSCO,2002-09-27,11.229999542236328
+715031,CSCO,2002-09-30,10.479999542236328
+715032,CSCO,2002-10-01,10.9399995803833
+715033,CSCO,2002-10-02,10.050000190734863
+715034,CSCO,2002-10-03,9.8100004196167
+715035,CSCO,2002-10-04,9.460000038146973
+715036,CSCO,2002-10-07,9.079999923706056
+715037,CSCO,2002-10-08,8.600000381469727
+715038,CSCO,2002-10-09,9.229999542236328
+715039,CSCO,2002-10-10,9.739999771118164
+715040,CSCO,2002-10-11,10.31999969482422
+715041,CSCO,2002-10-14,9.989999771118164
+715042,CSCO,2002-10-15,10.989999771118164
+715043,CSCO,2002-10-16,9.8100004196167
+715044,CSCO,2002-10-17,10.170000076293944
+715045,CSCO,2002-10-18,10.510000228881836
+715046,CSCO,2002-10-21,10.949999809265137
+715047,CSCO,2002-10-22,11.220000267028809
+715048,CSCO,2002-10-23,11.260000228881836
+715049,CSCO,2002-10-24,11.75
+715050,CSCO,2002-10-25,11.779999732971191
+715051,CSCO,2002-10-28,10.899999618530272
+715052,CSCO,2002-10-29,10.600000381469728
+715053,CSCO,2002-10-30,10.90999984741211
+715054,CSCO,2002-10-31,11.18000030517578
+715055,CSCO,2002-11-01,11.609999656677246
+715056,CSCO,2002-11-04,12.3100004196167
+715057,CSCO,2002-11-05,12.6899995803833
+715058,CSCO,2002-11-06,12.960000038146973
+715059,CSCO,2002-11-07,12.350000381469728
+715060,CSCO,2002-11-08,12.5600004196167
+715061,CSCO,2002-11-11,12.15999984741211
+715062,CSCO,2002-11-12,12.869999885559082
+715063,CSCO,2002-11-13,13.420000076293944
+715064,CSCO,2002-11-14,14.0
+715065,CSCO,2002-11-15,14.079999923706056
+715066,CSCO,2002-11-18,13.90999984741211
+715067,CSCO,2002-11-19,13.65999984741211
+715068,CSCO,2002-11-20,14.380000114440918
+715069,CSCO,2002-11-21,15.239999771118164
+715070,CSCO,2002-11-22,14.890000343322754
+715071,CSCO,2002-11-25,14.890000343322754
+715072,CSCO,2002-11-26,14.449999809265137
+715073,CSCO,2002-11-27,14.829999923706056
+715074,CSCO,2002-11-29,14.920000076293944
+715075,CSCO,2002-12-02,15.0600004196167
+715076,CSCO,2002-12-03,14.520000457763672
+715077,CSCO,2002-12-04,14.43000030517578
+715078,CSCO,2002-12-05,14.109999656677246
+715079,CSCO,2002-12-06,14.18000030517578
+715080,CSCO,2002-12-09,13.5
+715081,CSCO,2002-12-10,13.93000030517578
+715082,CSCO,2002-12-11,13.850000381469728
+715083,CSCO,2002-12-12,14.109999656677246
+715084,CSCO,2002-12-13,13.399999618530272
+715085,CSCO,2002-12-16,13.670000076293944
+715086,CSCO,2002-12-17,13.65999984741211
+715087,CSCO,2002-12-18,13.220000267028809
+715088,CSCO,2002-12-19,13.0
+715089,CSCO,2002-12-20,13.270000457763672
+715090,CSCO,2002-12-23,13.4399995803833
+715091,CSCO,2002-12-24,13.350000381469728
+715092,CSCO,2002-12-26,13.100000381469728
+715093,CSCO,2002-12-27,13.010000228881836
+715094,CSCO,2002-12-30,12.970000267028809
+715095,CSCO,2002-12-31,13.100000381469728
+715096,CSCO,2003-01-02,13.640000343322754
+715097,CSCO,2003-01-03,13.90999984741211
+715098,CSCO,2003-01-06,14.199999809265137
+715099,CSCO,2003-01-07,14.600000381469728
+715100,CSCO,2003-01-08,14.4399995803833
+715101,CSCO,2003-01-09,14.949999809265137
+715102,CSCO,2003-01-10,15.220000267028809
+715103,CSCO,2003-01-13,15.279999732971191
+715104,CSCO,2003-01-14,15.579999923706056
+715105,CSCO,2003-01-15,15.18000030517578
+715106,CSCO,2003-01-16,14.899999618530272
+715107,CSCO,2003-01-17,14.130000114440918
+715108,CSCO,2003-01-21,14.18000030517578
+715109,CSCO,2003-01-22,13.960000038146973
+715110,CSCO,2003-01-23,14.59000015258789
+715111,CSCO,2003-01-24,13.859999656677246
+715112,CSCO,2003-01-27,13.710000038146973
+715113,CSCO,2003-01-28,14.220000267028809
+715114,CSCO,2003-01-29,14.079999923706056
+715115,CSCO,2003-01-30,13.869999885559082
+715116,CSCO,2003-01-31,13.369999885559082
+715117,CSCO,2003-02-03,13.479999542236328
+715118,CSCO,2003-02-04,13.199999809265137
+715119,CSCO,2003-02-05,13.199999809265137
+715120,CSCO,2003-02-06,13.239999771118164
+715121,CSCO,2003-02-07,12.850000381469728
+715122,CSCO,2003-02-10,13.149999618530272
+715123,CSCO,2003-02-11,13.470000267028809
+715124,CSCO,2003-02-12,13.199999809265137
+715125,CSCO,2003-02-13,13.3100004196167
+715126,CSCO,2003-02-14,13.68000030517578
+715127,CSCO,2003-02-18,14.3100004196167
+715128,CSCO,2003-02-19,14.420000076293944
+715129,CSCO,2003-02-20,14.260000228881836
+715130,CSCO,2003-02-21,14.670000076293944
+715131,CSCO,2003-02-24,14.420000076293944
+715132,CSCO,2003-02-25,14.079999923706056
+715133,CSCO,2003-02-26,13.510000228881836
+715134,CSCO,2003-02-27,13.75
+715135,CSCO,2003-02-28,13.979999542236328
+715136,CSCO,2003-03-03,13.720000267028809
+715137,CSCO,2003-03-04,13.630000114440918
+715138,CSCO,2003-03-05,13.739999771118164
+715139,CSCO,2003-03-06,13.479999542236328
+715140,CSCO,2003-03-07,13.239999771118164
+715141,CSCO,2003-03-10,13.010000228881836
+715142,CSCO,2003-03-11,13.020000457763672
+715143,CSCO,2003-03-12,12.6899995803833
+715144,CSCO,2003-03-13,13.420000076293944
+715145,CSCO,2003-03-14,13.399999618530272
+715146,CSCO,2003-03-17,14.130000114440918
+715147,CSCO,2003-03-18,14.199999809265137
+715148,CSCO,2003-03-19,14.220000267028809
+715149,CSCO,2003-03-20,14.039999961853027
+715150,CSCO,2003-03-21,13.899999618530272
+715151,CSCO,2003-03-24,13.510000228881836
+715152,CSCO,2003-03-25,13.720000267028809
+715153,CSCO,2003-03-26,13.65999984741211
+715154,CSCO,2003-03-27,13.5
+715155,CSCO,2003-03-28,13.220000267028809
+715156,CSCO,2003-03-31,12.979999542236328
+715157,CSCO,2003-04-01,12.979999542236328
+715158,CSCO,2003-04-02,13.640000343322754
+715159,CSCO,2003-04-03,13.640000343322754
+715160,CSCO,2003-04-04,13.710000038146973
+715161,CSCO,2003-04-07,13.56999969482422
+715162,CSCO,2003-04-08,13.43000030517578
+715163,CSCO,2003-04-09,13.039999961853027
+715164,CSCO,2003-04-10,13.039999961853027
+715165,CSCO,2003-04-11,13.210000038146973
+715166,CSCO,2003-04-14,13.470000267028809
+715167,CSCO,2003-04-15,13.34000015258789
+715168,CSCO,2003-04-16,13.5600004196167
+715169,CSCO,2003-04-17,13.949999809265137
+715170,CSCO,2003-04-21,13.9399995803833
+715171,CSCO,2003-04-22,14.31999969482422
+715172,CSCO,2003-04-23,14.329999923706056
+715173,CSCO,2003-04-24,14.350000381469728
+715174,CSCO,2003-04-25,14.34000015258789
+715175,CSCO,2003-04-28,14.979999542236328
+715176,CSCO,2003-04-29,15.140000343322754
+715177,CSCO,2003-04-30,15.0
+715178,CSCO,2003-05-01,15.119999885559082
+715179,CSCO,2003-05-02,15.270000457763672
+715180,CSCO,2003-05-05,15.380000114440918
+715181,CSCO,2003-05-06,15.899999618530272
+715182,CSCO,2003-05-07,15.5
+715183,CSCO,2003-05-08,15.220000267028809
+715184,CSCO,2003-05-09,15.949999809265137
+715185,CSCO,2003-05-12,16.670000076293945
+715186,CSCO,2003-05-13,16.469999313354492
+715187,CSCO,2003-05-14,16.420000076293945
+715188,CSCO,2003-05-15,16.75
+715189,CSCO,2003-05-16,16.6299991607666
+715190,CSCO,2003-05-19,15.9399995803833
+715191,CSCO,2003-05-20,15.989999771118164
+715192,CSCO,2003-05-21,15.699999809265137
+715193,CSCO,2003-05-22,15.920000076293944
+715194,CSCO,2003-05-23,15.6899995803833
+715195,CSCO,2003-05-27,16.149999618530273
+715196,CSCO,2003-05-28,16.280000686645508
+715197,CSCO,2003-05-29,16.6200008392334
+715198,CSCO,2003-05-30,16.40999984741211
+715199,CSCO,2003-06-02,16.799999237060547
+715200,CSCO,2003-06-03,17.010000228881836
+715201,CSCO,2003-06-04,17.3700008392334
+715202,CSCO,2003-06-05,17.3700008392334
+715203,CSCO,2003-06-06,17.360000610351562
+715204,CSCO,2003-06-09,17.229999542236328
+715205,CSCO,2003-06-10,17.399999618530273
+715206,CSCO,2003-06-11,17.600000381469727
+715207,CSCO,2003-06-12,17.780000686645508
+715208,CSCO,2003-06-13,17.40999984741211
+715209,CSCO,2003-06-16,17.979999542236328
+715210,CSCO,2003-06-17,17.979999542236328
+715211,CSCO,2003-06-18,18.729999542236328
+715212,CSCO,2003-06-19,18.559999465942383
+715213,CSCO,2003-06-20,17.93000030517578
+715214,CSCO,2003-06-23,17.239999771118164
+715215,CSCO,2003-06-24,16.75
+715216,CSCO,2003-06-25,16.8700008392334
+715217,CSCO,2003-06-26,17.1299991607666
+715218,CSCO,2003-06-27,16.889999389648438
+715219,CSCO,2003-06-30,16.790000915527344
+715220,CSCO,2003-07-01,17.239999771118164
+715221,CSCO,2003-07-02,17.860000610351562
+715222,CSCO,2003-07-03,17.520000457763672
+715223,CSCO,2003-07-07,18.21999931335449
+715224,CSCO,2003-07-08,18.729999542236328
+715225,CSCO,2003-07-09,18.799999237060547
+715226,CSCO,2003-07-10,18.309999465942383
+715227,CSCO,2003-07-11,18.56999969482422
+715228,CSCO,2003-07-14,18.61000061035156
+715229,CSCO,2003-07-15,18.51000022888184
+715230,CSCO,2003-07-16,18.229999542236328
+715231,CSCO,2003-07-17,17.760000228881836
+715232,CSCO,2003-07-18,17.889999389648438
+715233,CSCO,2003-07-21,17.93000030517578
+715234,CSCO,2003-07-22,18.670000076293945
+715235,CSCO,2003-07-23,18.8799991607666
+715236,CSCO,2003-07-24,18.57999992370605
+715237,CSCO,2003-07-25,19.07999992370605
+715238,CSCO,2003-07-28,19.07999992370605
+715239,CSCO,2003-07-29,19.15999984741211
+715240,CSCO,2003-07-30,19.280000686645508
+715241,CSCO,2003-07-31,19.489999771118164
+715242,CSCO,2003-08-01,19.149999618530277
+715243,CSCO,2003-08-04,19.26000022888184
+715244,CSCO,2003-08-05,18.86000061035156
+715245,CSCO,2003-08-06,17.649999618530273
+715246,CSCO,2003-08-07,17.530000686645508
+715247,CSCO,2003-08-08,17.579999923706055
+715248,CSCO,2003-08-11,17.709999084472656
+715249,CSCO,2003-08-12,17.829999923706055
+715250,CSCO,2003-08-13,17.59000015258789
+715251,CSCO,2003-08-14,17.799999237060547
+715252,CSCO,2003-08-15,17.790000915527344
+715253,CSCO,2003-08-18,18.270000457763672
+715254,CSCO,2003-08-19,18.549999237060547
+715255,CSCO,2003-08-20,18.56999969482422
+715256,CSCO,2003-08-21,18.8700008392334
+715257,CSCO,2003-08-22,18.790000915527344
+715258,CSCO,2003-08-25,18.979999542236328
+715259,CSCO,2003-08-26,19.100000381469727
+715260,CSCO,2003-08-27,19.01000022888184
+715261,CSCO,2003-08-28,19.190000534057617
+715262,CSCO,2003-08-29,19.13999938964844
+715263,CSCO,2003-09-02,19.59000015258789
+715264,CSCO,2003-09-03,20.239999771118164
+715265,CSCO,2003-09-04,20.59000015258789
+715266,CSCO,2003-09-05,20.420000076293945
+715267,CSCO,2003-09-08,20.86000061035156
+715268,CSCO,2003-09-09,20.780000686645508
+715269,CSCO,2003-09-10,20.459999084472656
+715270,CSCO,2003-09-11,20.709999084472656
+715271,CSCO,2003-09-12,20.65999984741211
+715272,CSCO,2003-09-15,20.38999938964844
+715273,CSCO,2003-09-16,21.290000915527344
+715274,CSCO,2003-09-17,21.13999938964844
+715275,CSCO,2003-09-18,21.420000076293945
+715276,CSCO,2003-09-19,21.020000457763672
+715277,CSCO,2003-09-22,20.780000686645508
+715278,CSCO,2003-09-23,21.149999618530277
+715279,CSCO,2003-09-24,20.31999969482422
+715280,CSCO,2003-09-25,20.059999465942383
+715281,CSCO,2003-09-26,19.959999084472656
+715282,CSCO,2003-09-29,20.200000762939453
+715283,CSCO,2003-09-30,19.59000015258789
+715284,CSCO,2003-10-01,20.200000762939453
+715285,CSCO,2003-10-02,19.989999771118164
+715286,CSCO,2003-10-03,20.76000022888184
+715287,CSCO,2003-10-06,20.799999237060547
+715288,CSCO,2003-10-07,21.0
+715289,CSCO,2003-10-08,20.790000915527344
+715290,CSCO,2003-10-09,20.950000762939453
+715291,CSCO,2003-10-10,20.790000915527344
+715292,CSCO,2003-10-13,21.0
+715293,CSCO,2003-10-14,21.13999938964844
+715294,CSCO,2003-10-15,21.020000457763672
+715295,CSCO,2003-10-16,21.040000915527344
+715296,CSCO,2003-10-17,20.63999938964844
+715297,CSCO,2003-10-20,21.07999992370605
+715298,CSCO,2003-10-21,21.11000061035156
+715299,CSCO,2003-10-22,20.6299991607666
+715300,CSCO,2003-10-23,20.15999984741211
+715301,CSCO,2003-10-24,19.799999237060547
+715302,CSCO,2003-10-27,19.93000030517578
+715303,CSCO,2003-10-28,20.899999618530277
+715304,CSCO,2003-10-29,20.81999969482422
+715305,CSCO,2003-10-30,20.86000061035156
+715306,CSCO,2003-10-31,20.93000030517578
+715307,CSCO,2003-11-03,21.709999084472656
+715308,CSCO,2003-11-04,21.57999992370605
+715309,CSCO,2003-11-05,21.799999237060547
+715310,CSCO,2003-11-06,22.899999618530277
+715311,CSCO,2003-11-07,22.34000015258789
+715312,CSCO,2003-11-10,22.190000534057617
+715313,CSCO,2003-11-11,22.350000381469727
+715314,CSCO,2003-11-12,22.96999931335449
+715315,CSCO,2003-11-13,22.700000762939453
+715316,CSCO,2003-11-14,22.26000022888184
+715317,CSCO,2003-11-17,22.049999237060547
+715318,CSCO,2003-11-18,21.729999542236328
+715319,CSCO,2003-11-19,22.049999237060547
+715320,CSCO,2003-11-20,21.940000534057617
+715321,CSCO,2003-11-21,22.170000076293945
+715322,CSCO,2003-11-24,22.799999237060547
+715323,CSCO,2003-11-25,22.6200008392334
+715324,CSCO,2003-11-26,22.809999465942383
+715325,CSCO,2003-11-28,22.700000762939453
+715326,CSCO,2003-12-01,23.18000030517578
+715327,CSCO,2003-12-02,23.11000061035156
+715328,CSCO,2003-12-03,23.299999237060547
+715329,CSCO,2003-12-04,23.979999542236328
+715330,CSCO,2003-12-05,23.75
+715331,CSCO,2003-12-08,24.290000915527344
+715332,CSCO,2003-12-09,23.229999542236328
+715333,CSCO,2003-12-10,23.780000686645508
+715334,CSCO,2003-12-11,23.93000030517578
+715335,CSCO,2003-12-12,24.09000015258789
+715336,CSCO,2003-12-15,23.979999542236328
+715337,CSCO,2003-12-16,23.770000457763672
+715338,CSCO,2003-12-17,23.489999771118164
+715339,CSCO,2003-12-18,24.170000076293945
+715340,CSCO,2003-12-19,23.790000915527344
+715341,CSCO,2003-12-22,23.979999542236328
+715342,CSCO,2003-12-23,23.940000534057617
+715343,CSCO,2003-12-24,23.8700008392334
+715344,CSCO,2003-12-26,23.75
+715345,CSCO,2003-12-29,24.399999618530277
+715346,CSCO,2003-12-30,24.1200008392334
+715347,CSCO,2003-12-31,24.229999542236328
+715348,CSCO,2004-01-02,24.25
+715349,CSCO,2004-01-05,24.770000457763672
+715350,CSCO,2004-01-06,25.059999465942383
+715351,CSCO,2004-01-07,25.559999465942383
+715352,CSCO,2004-01-08,26.34000015258789
+715353,CSCO,2004-01-09,26.479999542236328
+715354,CSCO,2004-01-12,27.030000686645508
+715355,CSCO,2004-01-13,26.88999938964844
+715356,CSCO,2004-01-14,27.399999618530277
+715357,CSCO,2004-01-15,27.15999984741211
+715358,CSCO,2004-01-16,29.1299991607666
+715359,CSCO,2004-01-20,28.86000061035156
+715360,CSCO,2004-01-21,28.600000381469727
+715361,CSCO,2004-01-22,28.21999931335449
+715362,CSCO,2004-01-23,27.32999992370605
+715363,CSCO,2004-01-26,28.200000762939453
+715364,CSCO,2004-01-27,27.5
+715365,CSCO,2004-01-28,26.780000686645508
+715366,CSCO,2004-01-29,25.959999084472656
+715367,CSCO,2004-01-30,25.709999084472656
+715368,CSCO,2004-02-02,26.200000762939453
+715369,CSCO,2004-02-03,26.40999984741211
+715370,CSCO,2004-02-04,24.07999992370605
+715371,CSCO,2004-02-05,23.81999969482422
+715372,CSCO,2004-02-06,24.739999771118164
+715373,CSCO,2004-02-09,24.670000076293945
+715374,CSCO,2004-02-10,24.780000686645508
+715375,CSCO,2004-02-11,24.239999771118164
+715376,CSCO,2004-02-12,24.049999237060547
+715377,CSCO,2004-02-13,24.059999465942383
+715378,CSCO,2004-02-17,24.25
+715379,CSCO,2004-02-18,24.09000015258789
+715380,CSCO,2004-02-19,23.68000030517578
+715381,CSCO,2004-02-20,23.190000534057617
+715382,CSCO,2004-02-23,22.75
+715383,CSCO,2004-02-24,23.049999237060547
+715384,CSCO,2004-02-25,23.57999992370605
+715385,CSCO,2004-02-26,23.350000381469727
+715386,CSCO,2004-02-27,23.15999984741211
+715387,CSCO,2004-03-01,23.530000686645508
+715388,CSCO,2004-03-02,23.030000686645508
+715389,CSCO,2004-03-03,22.700000762939453
+715390,CSCO,2004-03-04,23.190000534057617
+715391,CSCO,2004-03-05,22.88999938964844
+715392,CSCO,2004-03-08,22.36000061035156
+715393,CSCO,2004-03-09,22.1200008392334
+715394,CSCO,2004-03-10,22.209999084472656
+715395,CSCO,2004-03-11,22.34000015258789
+715396,CSCO,2004-03-12,23.1299991607666
+715397,CSCO,2004-03-15,22.780000686645508
+715398,CSCO,2004-03-16,23.1200008392334
+715399,CSCO,2004-03-17,23.5
+715400,CSCO,2004-03-18,23.170000076293945
+715401,CSCO,2004-03-19,22.5
+715402,CSCO,2004-03-22,22.350000381469727
+715403,CSCO,2004-03-23,22.36000061035156
+715404,CSCO,2004-03-24,22.670000076293945
+715405,CSCO,2004-03-25,23.57999992370605
+715406,CSCO,2004-03-26,23.399999618530277
+715407,CSCO,2004-03-29,23.850000381469727
+715408,CSCO,2004-03-30,23.93000030517578
+715409,CSCO,2004-03-31,23.56999969482422
+715410,CSCO,2004-04-01,23.739999771118164
+715411,CSCO,2004-04-02,24.43000030517578
+715412,CSCO,2004-04-05,24.809999465942383
+715413,CSCO,2004-04-06,24.649999618530277
+715414,CSCO,2004-04-07,24.239999771118164
+715415,CSCO,2004-04-08,24.149999618530277
+715416,CSCO,2004-04-12,24.1299991607666
+715417,CSCO,2004-04-13,23.6200008392334
+715418,CSCO,2004-04-14,23.26000022888184
+715419,CSCO,2004-04-15,22.81999969482422
+715420,CSCO,2004-04-16,22.479999542236328
+715421,CSCO,2004-04-19,22.86000061035156
+715422,CSCO,2004-04-20,22.11000061035156
+715423,CSCO,2004-04-21,22.3700008392334
+715424,CSCO,2004-04-22,23.149999618530277
+715425,CSCO,2004-04-23,23.31999969482422
+715426,CSCO,2004-04-26,23.13999938964844
+715427,CSCO,2004-04-27,22.940000534057617
+715428,CSCO,2004-04-28,22.3700008392334
+715429,CSCO,2004-04-29,21.90999984741211
+715430,CSCO,2004-04-30,20.90999984741211
+715431,CSCO,2004-05-03,21.1200008392334
+715432,CSCO,2004-05-04,21.3700008392334
+715433,CSCO,2004-05-05,21.26000022888184
+715434,CSCO,2004-05-06,21.5
+715435,CSCO,2004-05-07,21.690000534057617
+715436,CSCO,2004-05-10,21.6200008392334
+715437,CSCO,2004-05-11,22.25
+715438,CSCO,2004-05-12,21.959999084472656
+715439,CSCO,2004-05-13,21.76000022888184
+715440,CSCO,2004-05-14,21.239999771118164
+715441,CSCO,2004-05-17,20.93000030517578
+715442,CSCO,2004-05-18,21.0
+715443,CSCO,2004-05-19,21.36000061035156
+715444,CSCO,2004-05-20,21.520000457763672
+715445,CSCO,2004-05-21,21.63999938964844
+715446,CSCO,2004-05-24,21.649999618530277
+715447,CSCO,2004-05-25,22.239999771118164
+715448,CSCO,2004-05-26,22.350000381469727
+715449,CSCO,2004-05-27,22.540000915527344
+715450,CSCO,2004-05-28,22.3700008392334
+715451,CSCO,2004-06-01,22.239999771118164
+715452,CSCO,2004-06-02,22.40999984741211
+715453,CSCO,2004-06-03,22.350000381469727
+715454,CSCO,2004-06-04,22.780000686645508
+715455,CSCO,2004-06-07,23.88999938964844
+715456,CSCO,2004-06-08,23.739999771118164
+715457,CSCO,2004-06-09,23.559999465942383
+715458,CSCO,2004-06-10,23.81999969482422
+715459,CSCO,2004-06-14,23.31999969482422
+715460,CSCO,2004-06-15,23.63999938964844
+715461,CSCO,2004-06-16,23.8799991607666
+715462,CSCO,2004-06-17,23.36000061035156
+715463,CSCO,2004-06-18,23.420000076293945
+715464,CSCO,2004-06-21,22.8700008392334
+715465,CSCO,2004-06-22,23.21999931335449
+715466,CSCO,2004-06-23,23.96999931335449
+715467,CSCO,2004-06-24,23.68000030517578
+715468,CSCO,2004-06-25,23.43000030517578
+715469,CSCO,2004-06-28,23.299999237060547
+715470,CSCO,2004-06-29,23.709999084472656
+715471,CSCO,2004-06-30,23.700000762939453
+715472,CSCO,2004-07-01,23.11000061035156
+715473,CSCO,2004-07-02,22.950000762939453
+715474,CSCO,2004-07-06,22.3700008392334
+715475,CSCO,2004-07-07,22.420000076293945
+715476,CSCO,2004-07-08,22.170000076293945
+715477,CSCO,2004-07-09,22.36000061035156
+715478,CSCO,2004-07-12,22.290000915527344
+715479,CSCO,2004-07-13,22.13999938964844
+715480,CSCO,2004-07-14,22.100000381469727
+715481,CSCO,2004-07-15,22.1299991607666
+715482,CSCO,2004-07-16,21.530000686645508
+715483,CSCO,2004-07-19,21.36000061035156
+715484,CSCO,2004-07-20,21.8799991607666
+715485,CSCO,2004-07-21,21.170000076293945
+715486,CSCO,2004-07-22,21.38999938964844
+715487,CSCO,2004-07-23,20.93000030517578
+715488,CSCO,2004-07-26,20.540000915527344
+715489,CSCO,2004-07-27,20.709999084472656
+715490,CSCO,2004-07-28,20.5
+715491,CSCO,2004-07-29,20.799999237060547
+715492,CSCO,2004-07-30,20.920000076293945
+715493,CSCO,2004-08-02,21.239999771118164
+715494,CSCO,2004-08-03,20.739999771118164
+715495,CSCO,2004-08-04,21.1200008392334
+715496,CSCO,2004-08-05,20.61000061035156
+715497,CSCO,2004-08-06,19.93000030517578
+715498,CSCO,2004-08-09,20.049999237060547
+715499,CSCO,2004-08-10,20.459999084472656
+715500,CSCO,2004-08-11,18.290000915527344
+715501,CSCO,2004-08-12,17.790000915527344
+715502,CSCO,2004-08-13,17.860000610351562
+715503,CSCO,2004-08-16,18.229999542236328
+715504,CSCO,2004-08-17,18.68000030517578
+715505,CSCO,2004-08-18,18.989999771118164
+715506,CSCO,2004-08-19,19.100000381469727
+715507,CSCO,2004-08-20,18.8799991607666
+715508,CSCO,2004-08-23,19.18000030517578
+715509,CSCO,2004-08-24,18.96999931335449
+715510,CSCO,2004-08-25,19.31999969482422
+715511,CSCO,2004-08-26,19.170000076293945
+715512,CSCO,2004-08-27,19.46999931335449
+715513,CSCO,2004-08-30,19.030000686645508
+715514,CSCO,2004-08-31,18.76000022888184
+715515,CSCO,2004-09-01,19.09000015258789
+715516,CSCO,2004-09-02,19.299999237060547
+715517,CSCO,2004-09-03,18.75
+715518,CSCO,2004-09-07,19.049999237060547
+715519,CSCO,2004-09-08,19.309999465942383
+715520,CSCO,2004-09-09,19.93000030517578
+715521,CSCO,2004-09-10,20.459999084472656
+715522,CSCO,2004-09-13,20.25
+715523,CSCO,2004-09-14,20.350000381469727
+715524,CSCO,2004-09-15,19.559999465942383
+715525,CSCO,2004-09-16,19.59000015258789
+715526,CSCO,2004-09-17,19.15999984741211
+715527,CSCO,2004-09-20,19.299999237060547
+715528,CSCO,2004-09-21,19.649999618530277
+715529,CSCO,2004-09-22,18.959999084472656
+715530,CSCO,2004-09-23,18.899999618530277
+715531,CSCO,2004-09-24,18.399999618530277
+715532,CSCO,2004-09-27,18.040000915527344
+715533,CSCO,2004-09-28,18.06999969482422
+715534,CSCO,2004-09-29,18.309999465942383
+715535,CSCO,2004-09-30,18.100000381469727
+715536,CSCO,2004-10-01,18.93000030517578
+715537,CSCO,2004-10-04,18.959999084472656
+715538,CSCO,2004-10-05,19.100000381469727
+715539,CSCO,2004-10-06,19.530000686645508
+715540,CSCO,2004-10-07,19.1299991607666
+715541,CSCO,2004-10-08,18.780000686645508
+715542,CSCO,2004-10-11,18.979999542236328
+715543,CSCO,2004-10-12,19.15999984741211
+715544,CSCO,2004-10-13,18.86000061035156
+715545,CSCO,2004-10-14,18.59000015258789
+715546,CSCO,2004-10-15,18.479999542236328
+715547,CSCO,2004-10-18,18.649999618530277
+715548,CSCO,2004-10-19,18.700000762939453
+715549,CSCO,2004-10-20,18.450000762939453
+715550,CSCO,2004-10-21,18.6299991607666
+715551,CSCO,2004-10-22,18.270000457763672
+715552,CSCO,2004-10-25,18.059999465942383
+715553,CSCO,2004-10-26,18.11000061035156
+715554,CSCO,2004-10-27,18.549999237060547
+715555,CSCO,2004-10-28,18.950000762939453
+715556,CSCO,2004-10-29,19.209999084472656
+715557,CSCO,2004-11-01,19.26000022888184
+715558,CSCO,2004-11-02,19.290000915527344
+715559,CSCO,2004-11-03,19.280000686645508
+715560,CSCO,2004-11-04,19.520000457763672
+715561,CSCO,2004-11-05,19.96999931335449
+715562,CSCO,2004-11-08,19.96999931335449
+715563,CSCO,2004-11-09,19.75
+715564,CSCO,2004-11-10,18.440000534057617
+715565,CSCO,2004-11-11,18.739999771118164
+715566,CSCO,2004-11-12,19.26000022888184
+715567,CSCO,2004-11-15,19.549999237060547
+715568,CSCO,2004-11-16,19.3799991607666
+715569,CSCO,2004-11-17,19.540000915527344
+715570,CSCO,2004-11-18,19.520000457763672
+715571,CSCO,2004-11-19,19.01000022888184
+715572,CSCO,2004-11-22,19.149999618530277
+715573,CSCO,2004-11-23,19.0
+715574,CSCO,2004-11-24,19.209999084472656
+715575,CSCO,2004-11-26,19.229999542236328
+715576,CSCO,2004-11-29,18.940000534057617
+715577,CSCO,2004-11-30,18.75
+715578,CSCO,2004-12-01,19.149999618530277
+715579,CSCO,2004-12-02,19.200000762939453
+715580,CSCO,2004-12-03,19.43000030517578
+715581,CSCO,2004-12-06,19.81999969482422
+715582,CSCO,2004-12-07,19.729999542236328
+715583,CSCO,2004-12-08,19.799999237060547
+715584,CSCO,2004-12-09,19.399999618530277
+715585,CSCO,2004-12-10,19.420000076293945
+715586,CSCO,2004-12-13,19.270000457763672
+715587,CSCO,2004-12-14,19.280000686645508
+715588,CSCO,2004-12-15,19.399999618530277
+715589,CSCO,2004-12-16,19.399999618530277
+715590,CSCO,2004-12-17,18.989999771118164
+715591,CSCO,2004-12-20,19.049999237060547
+715592,CSCO,2004-12-21,19.36000061035156
+715593,CSCO,2004-12-22,19.31999969482422
+715594,CSCO,2004-12-23,19.450000762939453
+715595,CSCO,2004-12-27,19.299999237060547
+715596,CSCO,2004-12-28,19.26000022888184
+715597,CSCO,2004-12-29,19.309999465942383
+715598,CSCO,2004-12-30,19.420000076293945
+715599,CSCO,2004-12-31,19.31999969482422
+715600,CSCO,2005-01-03,19.31999969482422
+715601,CSCO,2005-01-04,18.559999465942383
+715602,CSCO,2005-01-05,18.56999969482422
+715603,CSCO,2005-01-06,18.850000381469727
+715604,CSCO,2005-01-07,18.71999931335449
+715605,CSCO,2005-01-10,18.71999931335449
+715606,CSCO,2005-01-11,18.63999938964844
+715607,CSCO,2005-01-12,18.93000030517578
+715608,CSCO,2005-01-13,18.780000686645508
+715609,CSCO,2005-01-14,18.8799991607666
+715610,CSCO,2005-01-18,18.739999771118164
+715611,CSCO,2005-01-19,18.149999618530277
+715612,CSCO,2005-01-20,18.31999969482422
+715613,CSCO,2005-01-21,18.010000228881836
+715614,CSCO,2005-01-24,17.75
+715615,CSCO,2005-01-25,17.510000228881836
+715616,CSCO,2005-01-26,17.690000534057617
+715617,CSCO,2005-01-27,18.18000030517578
+715618,CSCO,2005-01-28,17.899999618530273
+715619,CSCO,2005-01-31,18.040000915527344
+715620,CSCO,2005-02-01,18.1299991607666
+715621,CSCO,2005-02-02,18.149999618530277
+715622,CSCO,2005-02-03,17.520000457763672
+715623,CSCO,2005-02-04,17.899999618530273
+715624,CSCO,2005-02-07,18.15999984741211
+715625,CSCO,2005-02-08,18.239999771118164
+715626,CSCO,2005-02-09,17.6299991607666
+715627,CSCO,2005-02-10,17.579999923706055
+715628,CSCO,2005-02-11,17.700000762939453
+715629,CSCO,2005-02-14,17.969999313354492
+715630,CSCO,2005-02-15,17.920000076293945
+715631,CSCO,2005-02-16,17.709999084472656
+715632,CSCO,2005-02-17,17.450000762939453
+715633,CSCO,2005-02-18,17.299999237060547
+715634,CSCO,2005-02-22,17.309999465942383
+715635,CSCO,2005-02-23,17.280000686645508
+715636,CSCO,2005-02-24,17.18000030517578
+715637,CSCO,2005-02-25,17.200000762939453
+715638,CSCO,2005-02-28,17.420000076293945
+715639,CSCO,2005-03-01,17.5
+715640,CSCO,2005-03-02,17.739999771118164
+715641,CSCO,2005-03-03,17.799999237060547
+715642,CSCO,2005-03-04,18.040000915527344
+715643,CSCO,2005-03-07,18.239999771118164
+715644,CSCO,2005-03-08,18.1200008392334
+715645,CSCO,2005-03-09,18.530000686645508
+715646,CSCO,2005-03-10,18.709999084472656
+715647,CSCO,2005-03-11,18.450000762939453
+715648,CSCO,2005-03-14,18.540000915527344
+715649,CSCO,2005-03-15,18.25
+715650,CSCO,2005-03-16,18.06999969482422
+715651,CSCO,2005-03-17,18.030000686645508
+715652,CSCO,2005-03-18,17.799999237060547
+715653,CSCO,2005-03-21,17.940000534057617
+715654,CSCO,2005-03-22,17.920000076293945
+715655,CSCO,2005-03-23,17.75
+715656,CSCO,2005-03-24,17.8799991607666
+715657,CSCO,2005-03-28,17.889999389648438
+715658,CSCO,2005-03-29,17.75
+715659,CSCO,2005-03-30,18.030000686645508
+715660,CSCO,2005-03-31,17.889999389648438
+715661,CSCO,2005-04-01,17.700000762939453
+715662,CSCO,2005-04-04,17.670000076293945
+715663,CSCO,2005-04-05,17.81999969482422
+715664,CSCO,2005-04-06,17.770000457763672
+715665,CSCO,2005-04-07,18.149999618530277
+715666,CSCO,2005-04-08,17.899999618530273
+715667,CSCO,2005-04-11,17.989999771118164
+715668,CSCO,2005-04-12,18.239999771118164
+715669,CSCO,2005-04-13,18.0
+715670,CSCO,2005-04-14,17.809999465942383
+715671,CSCO,2005-04-15,17.200000762939453
+715672,CSCO,2005-04-18,17.020000457763672
+715673,CSCO,2005-04-19,17.18000030517578
+715674,CSCO,2005-04-20,17.190000534057617
+715675,CSCO,2005-04-21,17.68000030517578
+715676,CSCO,2005-04-22,17.43000030517578
+715677,CSCO,2005-04-25,17.479999542236328
+715678,CSCO,2005-04-26,17.280000686645508
+715679,CSCO,2005-04-27,17.25
+715680,CSCO,2005-04-28,17.139999389648438
+715681,CSCO,2005-04-29,17.270000457763672
+715682,CSCO,2005-05-02,17.260000228881836
+715683,CSCO,2005-05-03,17.309999465942383
+715684,CSCO,2005-05-04,17.649999618530273
+715685,CSCO,2005-05-05,18.0
+715686,CSCO,2005-05-06,18.020000457763672
+715687,CSCO,2005-05-09,18.209999084472656
+715688,CSCO,2005-05-10,18.209999084472656
+715689,CSCO,2005-05-11,18.549999237060547
+715690,CSCO,2005-05-12,18.700000762939453
+715691,CSCO,2005-05-13,18.88999938964844
+715692,CSCO,2005-05-16,19.09000015258789
+715693,CSCO,2005-05-17,19.059999465942383
+715694,CSCO,2005-05-18,19.239999771118164
+715695,CSCO,2005-05-19,19.3799991607666
+715696,CSCO,2005-05-20,19.46999931335449
+715697,CSCO,2005-05-23,19.549999237060547
+715698,CSCO,2005-05-24,20.0
+715699,CSCO,2005-05-25,19.6200008392334
+715700,CSCO,2005-05-26,19.899999618530277
+715701,CSCO,2005-05-27,19.790000915527344
+715702,CSCO,2005-05-31,19.399999618530277
+715703,CSCO,2005-06-01,19.63999938964844
+715704,CSCO,2005-06-02,19.8799991607666
+715705,CSCO,2005-06-03,19.399999618530277
+715706,CSCO,2005-06-06,19.3799991607666
+715707,CSCO,2005-06-07,19.40999984741211
+715708,CSCO,2005-06-08,19.40999984741211
+715709,CSCO,2005-06-09,19.46999931335449
+715710,CSCO,2005-06-10,19.239999771118164
+715711,CSCO,2005-06-13,19.299999237060547
+715712,CSCO,2005-06-14,19.18000030517578
+715713,CSCO,2005-06-15,19.31999969482422
+715714,CSCO,2005-06-16,19.530000686645508
+715715,CSCO,2005-06-17,19.530000686645508
+715716,CSCO,2005-06-20,19.600000381469727
+715717,CSCO,2005-06-21,19.770000457763672
+715718,CSCO,2005-06-22,19.799999237060547
+715719,CSCO,2005-06-23,19.780000686645508
+715720,CSCO,2005-06-24,19.299999237060547
+715721,CSCO,2005-06-27,19.030000686645508
+715722,CSCO,2005-06-28,19.15999984741211
+715723,CSCO,2005-06-29,19.36000061035156
+715724,CSCO,2005-06-30,19.07999992370605
+715725,CSCO,2005-07-01,18.989999771118164
+715726,CSCO,2005-07-05,18.81999969482422
+715727,CSCO,2005-07-06,18.81999969482422
+715728,CSCO,2005-07-07,18.84000015258789
+715729,CSCO,2005-07-08,19.309999465942383
+715730,CSCO,2005-07-11,19.540000915527344
+715731,CSCO,2005-07-12,19.780000686645508
+715732,CSCO,2005-07-13,19.96999931335449
+715733,CSCO,2005-07-14,19.940000534057617
+715734,CSCO,2005-07-15,19.88999938964844
+715735,CSCO,2005-07-18,19.649999618530277
+715736,CSCO,2005-07-19,20.170000076293945
+715737,CSCO,2005-07-20,20.1200008392334
+715738,CSCO,2005-07-21,19.559999465942383
+715739,CSCO,2005-07-22,19.31999969482422
+715740,CSCO,2005-07-25,18.850000381469727
+715741,CSCO,2005-07-26,19.059999465942383
+715742,CSCO,2005-07-27,19.18000030517578
+715743,CSCO,2005-07-28,19.299999237060547
+715744,CSCO,2005-07-29,19.149999618530277
+715745,CSCO,2005-08-01,19.26000022888184
+715746,CSCO,2005-08-02,19.489999771118164
+715747,CSCO,2005-08-03,19.540000915527344
+715748,CSCO,2005-08-04,19.43000030517578
+715749,CSCO,2005-08-05,19.299999237060547
+715750,CSCO,2005-08-08,19.25
+715751,CSCO,2005-08-09,19.61000061035156
+715752,CSCO,2005-08-10,18.25
+715753,CSCO,2005-08-11,18.059999465942383
+715754,CSCO,2005-08-12,17.799999237060547
+715755,CSCO,2005-08-15,17.709999084472656
+715756,CSCO,2005-08-16,17.6299991607666
+715757,CSCO,2005-08-17,17.84000015258789
+715758,CSCO,2005-08-18,17.65999984741211
+715759,CSCO,2005-08-19,17.81999969482422
+715760,CSCO,2005-08-22,17.690000534057617
+715761,CSCO,2005-08-23,17.760000228881836
+715762,CSCO,2005-08-24,17.520000457763672
+715763,CSCO,2005-08-25,17.479999542236328
+715764,CSCO,2005-08-26,17.399999618530273
+715765,CSCO,2005-08-29,17.639999389648438
+715766,CSCO,2005-08-30,17.510000228881836
+715767,CSCO,2005-08-31,17.6200008392334
+715768,CSCO,2005-09-01,17.649999618530273
+715769,CSCO,2005-09-02,17.719999313354492
+715770,CSCO,2005-09-06,18.200000762939453
+715771,CSCO,2005-09-07,18.399999618530277
+715772,CSCO,2005-09-08,18.3700008392334
+715773,CSCO,2005-09-09,18.57999992370605
+715774,CSCO,2005-09-12,18.479999542236328
+715775,CSCO,2005-09-13,18.25
+715776,CSCO,2005-09-14,17.84000015258789
+715777,CSCO,2005-09-15,18.030000686645508
+715778,CSCO,2005-09-16,18.420000076293945
+715779,CSCO,2005-09-19,18.170000076293945
+715780,CSCO,2005-09-20,17.969999313354492
+715781,CSCO,2005-09-21,17.850000381469727
+715782,CSCO,2005-09-22,18.11000061035156
+715783,CSCO,2005-09-23,18.049999237060547
+715784,CSCO,2005-09-26,17.920000076293945
+715785,CSCO,2005-09-27,17.719999313354492
+715786,CSCO,2005-09-28,17.920000076293945
+715787,CSCO,2005-09-29,17.860000610351562
+715788,CSCO,2005-09-30,17.920000076293945
+715789,CSCO,2005-10-03,17.739999771118164
+715790,CSCO,2005-10-04,17.670000076293945
+715791,CSCO,2005-10-05,17.5
+715792,CSCO,2005-10-06,17.729999542236328
+715793,CSCO,2005-10-07,17.6299991607666
+715794,CSCO,2005-10-10,17.489999771118164
+715795,CSCO,2005-10-11,17.190000534057617
+715796,CSCO,2005-10-12,17.43000030517578
+715797,CSCO,2005-10-13,17.299999237060547
+715798,CSCO,2005-10-14,17.270000457763672
+715799,CSCO,2005-10-17,17.170000076293945
+715800,CSCO,2005-10-18,16.979999542236328
+715801,CSCO,2005-10-19,17.200000762939453
+715802,CSCO,2005-10-20,16.93000030517578
+715803,CSCO,2005-10-21,17.030000686645508
+715804,CSCO,2005-10-24,17.15999984741211
+715805,CSCO,2005-10-25,17.1200008392334
+715806,CSCO,2005-10-26,17.100000381469727
+715807,CSCO,2005-10-27,17.049999237060547
+715808,CSCO,2005-10-28,17.139999389648438
+715809,CSCO,2005-10-31,17.450000762939453
+715810,CSCO,2005-11-01,17.479999542236328
+715811,CSCO,2005-11-02,17.6299991607666
+715812,CSCO,2005-11-03,17.510000228881836
+715813,CSCO,2005-11-04,17.8700008392334
+715814,CSCO,2005-11-07,17.850000381469727
+715815,CSCO,2005-11-08,17.860000610351562
+715816,CSCO,2005-11-09,17.75
+715817,CSCO,2005-11-10,17.149999618530273
+715818,CSCO,2005-11-11,17.469999313354492
+715819,CSCO,2005-11-14,17.350000381469727
+715820,CSCO,2005-11-15,17.270000457763672
+715821,CSCO,2005-11-16,17.219999313354492
+715822,CSCO,2005-11-17,17.3700008392334
+715823,CSCO,2005-11-18,17.020000457763672
+715824,CSCO,2005-11-21,17.059999465942383
+715825,CSCO,2005-11-22,17.280000686645508
+715826,CSCO,2005-11-23,17.440000534057617
+715827,CSCO,2005-11-25,17.549999237060547
+715828,CSCO,2005-11-28,17.479999542236328
+715829,CSCO,2005-11-29,17.510000228881836
+715830,CSCO,2005-11-30,17.540000915527344
+715831,CSCO,2005-12-01,17.690000534057617
+715832,CSCO,2005-12-02,17.639999389648438
+715833,CSCO,2005-12-05,17.5
+715834,CSCO,2005-12-06,17.559999465942383
+715835,CSCO,2005-12-07,17.780000686645508
+715836,CSCO,2005-12-08,17.639999389648438
+715837,CSCO,2005-12-09,17.549999237060547
+715838,CSCO,2005-12-12,17.520000457763672
+715839,CSCO,2005-12-13,17.5
+715840,CSCO,2005-12-14,17.690000534057617
+715841,CSCO,2005-12-15,17.760000228881836
+715842,CSCO,2005-12-16,17.520000457763672
+715843,CSCO,2005-12-19,17.469999313354492
+715844,CSCO,2005-12-20,17.309999465942383
+715845,CSCO,2005-12-21,17.209999084472656
+715846,CSCO,2005-12-22,17.290000915527344
+715847,CSCO,2005-12-23,17.350000381469727
+715848,CSCO,2005-12-27,17.25
+715849,CSCO,2005-12-28,17.290000915527344
+715850,CSCO,2005-12-29,17.239999771118164
+715851,CSCO,2005-12-30,17.1200008392334
+715852,CSCO,2006-01-03,17.450000762939453
+715853,CSCO,2006-01-04,17.850000381469727
+715854,CSCO,2006-01-05,18.350000381469727
+715855,CSCO,2006-01-06,18.770000457763672
+715856,CSCO,2006-01-09,19.059999465942383
+715857,CSCO,2006-01-10,18.96999931335449
+715858,CSCO,2006-01-11,19.399999618530277
+715859,CSCO,2006-01-12,19.200000762939453
+715860,CSCO,2006-01-13,18.920000076293945
+715861,CSCO,2006-01-17,18.68000030517578
+715862,CSCO,2006-01-18,18.729999542236328
+715863,CSCO,2006-01-19,19.020000457763672
+715864,CSCO,2006-01-20,18.51000022888184
+715865,CSCO,2006-01-23,18.15999984741211
+715866,CSCO,2006-01-24,18.32999992370605
+715867,CSCO,2006-01-25,18.56999969482422
+715868,CSCO,2006-01-26,18.57999992370605
+715869,CSCO,2006-01-27,18.780000686645508
+715870,CSCO,2006-01-30,18.88999938964844
+715871,CSCO,2006-01-31,18.56999969482422
+715872,CSCO,2006-02-01,18.57999992370605
+715873,CSCO,2006-02-02,18.3700008392334
+715874,CSCO,2006-02-03,18.149999618530277
+715875,CSCO,2006-02-06,17.829999923706055
+715876,CSCO,2006-02-07,18.09000015258789
+715877,CSCO,2006-02-08,19.399999618530277
+715878,CSCO,2006-02-09,19.549999237060547
+715879,CSCO,2006-02-10,19.76000022888184
+715880,CSCO,2006-02-13,19.549999237060547
+715881,CSCO,2006-02-14,19.700000762939453
+715882,CSCO,2006-02-15,19.940000534057617
+715883,CSCO,2006-02-16,19.979999542236328
+715884,CSCO,2006-02-17,19.86000061035156
+715885,CSCO,2006-02-21,19.57999992370605
+715886,CSCO,2006-02-22,19.670000076293945
+715887,CSCO,2006-02-23,19.71999931335449
+715888,CSCO,2006-02-24,19.850000381469727
+715889,CSCO,2006-02-27,19.96999931335449
+715890,CSCO,2006-02-28,20.239999771118164
+715891,CSCO,2006-03-01,21.059999465942383
+715892,CSCO,2006-03-02,20.8799991607666
+715893,CSCO,2006-03-03,21.040000915527344
+715894,CSCO,2006-03-06,21.049999237060547
+715895,CSCO,2006-03-07,20.8700008392334
+715896,CSCO,2006-03-08,20.86000061035156
+715897,CSCO,2006-03-09,20.440000534057617
+715898,CSCO,2006-03-10,20.81999969482422
+715899,CSCO,2006-03-13,20.86000061035156
+715900,CSCO,2006-03-14,21.25
+715901,CSCO,2006-03-15,21.440000534057617
+715902,CSCO,2006-03-16,21.25
+715903,CSCO,2006-03-17,21.6200008392334
+715904,CSCO,2006-03-20,21.68000030517578
+715905,CSCO,2006-03-21,21.40999984741211
+715906,CSCO,2006-03-22,21.420000076293945
+715907,CSCO,2006-03-23,21.40999984741211
+715908,CSCO,2006-03-24,21.36000061035156
+715909,CSCO,2006-03-27,21.690000534057617
+715910,CSCO,2006-03-28,21.32999992370605
+715911,CSCO,2006-03-29,21.56999969482422
+715912,CSCO,2006-03-30,21.96999931335449
+715913,CSCO,2006-03-31,21.670000076293945
+715914,CSCO,2006-04-03,21.59000015258789
+715915,CSCO,2006-04-04,21.559999465942383
+715916,CSCO,2006-04-05,21.690000534057617
+715917,CSCO,2006-04-06,21.18000030517578
+715918,CSCO,2006-04-07,20.809999465942383
+715919,CSCO,2006-04-10,20.989999771118164
+715920,CSCO,2006-04-11,21.030000686645508
+715921,CSCO,2006-04-12,21.020000457763672
+715922,CSCO,2006-04-13,21.18000030517578
+715923,CSCO,2006-04-17,20.86000061035156
+715924,CSCO,2006-04-18,21.46999931335449
+715925,CSCO,2006-04-19,21.26000022888184
+715926,CSCO,2006-04-20,21.030000686645508
+715927,CSCO,2006-04-21,20.68000030517578
+715928,CSCO,2006-04-24,20.290000915527344
+715929,CSCO,2006-04-25,20.46999931335449
+715930,CSCO,2006-04-26,20.729999542236328
+715931,CSCO,2006-04-27,20.979999542236328
+715932,CSCO,2006-04-28,20.950000762939453
+715933,CSCO,2006-05-01,20.959999084472656
+715934,CSCO,2006-05-02,21.38999938964844
+715935,CSCO,2006-05-03,21.489999771118164
+715936,CSCO,2006-05-04,21.86000061035156
+715937,CSCO,2006-05-05,21.75
+715938,CSCO,2006-05-08,21.76000022888184
+715939,CSCO,2006-05-09,21.68000030517578
+715940,CSCO,2006-05-10,20.75
+715941,CSCO,2006-05-11,20.049999237060547
+715942,CSCO,2006-05-12,20.34000015258789
+715943,CSCO,2006-05-15,20.559999465942383
+715944,CSCO,2006-05-16,20.209999084472656
+715945,CSCO,2006-05-17,20.18000030517578
+715946,CSCO,2006-05-18,20.290000915527344
+715947,CSCO,2006-05-19,20.8700008392334
+715948,CSCO,2006-05-22,20.600000381469727
+715949,CSCO,2006-05-23,20.3700008392334
+715950,CSCO,2006-05-24,20.489999771118164
+715951,CSCO,2006-05-25,20.520000457763672
+715952,CSCO,2006-05-26,20.309999465942383
+715953,CSCO,2006-05-30,19.770000457763672
+715954,CSCO,2006-05-31,19.68000030517578
+715955,CSCO,2006-06-01,20.5
+715956,CSCO,2006-06-02,20.440000534057617
+715957,CSCO,2006-06-05,19.8799991607666
+715958,CSCO,2006-06-06,20.170000076293945
+715959,CSCO,2006-06-07,19.90999984741211
+715960,CSCO,2006-06-08,19.88999938964844
+715961,CSCO,2006-06-09,19.96999931335449
+715962,CSCO,2006-06-12,19.479999542236328
+715963,CSCO,2006-06-13,19.36000061035156
+715964,CSCO,2006-06-14,19.61000061035156
+715965,CSCO,2006-06-15,20.21999931335449
+715966,CSCO,2006-06-16,19.979999542236328
+715967,CSCO,2006-06-19,19.81999969482422
+715968,CSCO,2006-06-20,19.729999542236328
+715969,CSCO,2006-06-21,20.06999969482422
+715970,CSCO,2006-06-22,19.690000534057617
+715971,CSCO,2006-06-23,19.61000061035156
+715972,CSCO,2006-06-26,19.600000381469727
+715973,CSCO,2006-06-27,19.299999237060547
+715974,CSCO,2006-06-28,19.3799991607666
+715975,CSCO,2006-06-29,19.90999984741211
+715976,CSCO,2006-06-30,19.530000686645508
+715977,CSCO,2006-07-03,20.0
+715978,CSCO,2006-07-05,19.600000381469727
+715979,CSCO,2006-07-06,19.6299991607666
+715980,CSCO,2006-07-07,19.38999938964844
+715981,CSCO,2006-07-10,18.96999931335449
+715982,CSCO,2006-07-11,18.690000534057617
+715983,CSCO,2006-07-12,18.26000022888184
+715984,CSCO,2006-07-13,18.020000457763672
+715985,CSCO,2006-07-14,17.940000534057617
+715986,CSCO,2006-07-17,17.969999313354492
+715987,CSCO,2006-07-18,17.8799991607666
+715988,CSCO,2006-07-19,18.0
+715989,CSCO,2006-07-20,17.8799991607666
+715990,CSCO,2006-07-21,17.459999084472656
+715991,CSCO,2006-07-24,17.950000762939453
+715992,CSCO,2006-07-25,18.06999969482422
+715993,CSCO,2006-07-26,17.940000534057617
+715994,CSCO,2006-07-27,17.690000534057617
+715995,CSCO,2006-07-28,18.07999992370605
+715996,CSCO,2006-07-31,17.8799991607666
+715997,CSCO,2006-08-01,17.479999542236328
+715998,CSCO,2006-08-02,17.479999542236328
+715999,CSCO,2006-08-03,17.559999465942383
+716000,CSCO,2006-08-04,17.239999771118164
+716001,CSCO,2006-08-07,17.40999984741211
+716002,CSCO,2006-08-08,17.290000915527344
+716003,CSCO,2006-08-09,19.780000686645508
+716004,CSCO,2006-08-10,19.559999465942383
+716005,CSCO,2006-08-11,19.540000915527344
+716006,CSCO,2006-08-14,20.09000015258789
+716007,CSCO,2006-08-15,20.649999618530277
+716008,CSCO,2006-08-16,21.100000381469727
+716009,CSCO,2006-08-17,20.850000381469727
+716010,CSCO,2006-08-18,20.86000061035156
+716011,CSCO,2006-08-21,20.90999984741211
+716012,CSCO,2006-08-22,21.239999771118164
+716013,CSCO,2006-08-23,21.049999237060547
+716014,CSCO,2006-08-24,21.09000015258789
+716015,CSCO,2006-08-25,21.049999237060547
+716016,CSCO,2006-08-28,21.40999984741211
+716017,CSCO,2006-08-29,21.68000030517578
+716018,CSCO,2006-08-30,21.670000076293945
+716019,CSCO,2006-08-31,21.989999771118164
+716020,CSCO,2006-09-01,22.270000457763672
+716021,CSCO,2006-09-05,22.09000015258789
+716022,CSCO,2006-09-06,21.690000534057617
+716023,CSCO,2006-09-07,21.540000915527344
+716024,CSCO,2006-09-08,21.75
+716025,CSCO,2006-09-11,21.959999084472656
+716026,CSCO,2006-09-12,22.649999618530277
+716027,CSCO,2006-09-13,22.649999618530277
+716028,CSCO,2006-09-14,22.700000762939453
+716029,CSCO,2006-09-15,22.71999931335449
+716030,CSCO,2006-09-18,22.84000015258789
+716031,CSCO,2006-09-19,22.76000022888184
+716032,CSCO,2006-09-20,23.270000457763672
+716033,CSCO,2006-09-21,23.01000022888184
+716034,CSCO,2006-09-22,22.8799991607666
+716035,CSCO,2006-09-25,23.229999542236328
+716036,CSCO,2006-09-26,23.5
+716037,CSCO,2006-09-27,23.350000381469727
+716038,CSCO,2006-09-28,23.479999542236328
+716039,CSCO,2006-09-29,22.979999542236328
+716040,CSCO,2006-10-02,22.979999542236328
+716041,CSCO,2006-10-03,23.40999984741211
+716042,CSCO,2006-10-04,23.93000030517578
+716043,CSCO,2006-10-05,23.899999618530277
+716044,CSCO,2006-10-06,24.09000015258789
+716045,CSCO,2006-10-09,24.309999465942383
+716046,CSCO,2006-10-10,24.32999992370605
+716047,CSCO,2006-10-11,24.399999618530277
+716048,CSCO,2006-10-12,24.450000762939453
+716049,CSCO,2006-10-13,24.530000686645508
+716050,CSCO,2006-10-16,24.59000015258789
+716051,CSCO,2006-10-17,24.479999542236328
+716052,CSCO,2006-10-18,24.18000030517578
+716053,CSCO,2006-10-19,24.15999984741211
+716054,CSCO,2006-10-20,24.549999237060547
+716055,CSCO,2006-10-23,24.43000030517578
+716056,CSCO,2006-10-24,24.34000015258789
+716057,CSCO,2006-10-25,24.290000915527344
+716058,CSCO,2006-10-26,24.190000534057617
+716059,CSCO,2006-10-27,23.71999931335449
+716060,CSCO,2006-10-30,23.899999618530277
+716061,CSCO,2006-10-31,24.1299991607666
+716062,CSCO,2006-11-01,24.100000381469727
+716063,CSCO,2006-11-02,24.049999237060547
+716064,CSCO,2006-11-03,23.770000457763672
+716065,CSCO,2006-11-06,24.68000030517578
+716066,CSCO,2006-11-07,24.84000015258789
+716067,CSCO,2006-11-08,25.100000381469727
+716068,CSCO,2006-11-09,26.709999084472656
+716069,CSCO,2006-11-10,26.739999771118164
+716070,CSCO,2006-11-13,26.68000030517578
+716071,CSCO,2006-11-14,26.63999938964844
+716072,CSCO,2006-11-15,26.600000381469727
+716073,CSCO,2006-11-16,27.149999618530277
+716074,CSCO,2006-11-17,26.93000030517578
+716075,CSCO,2006-11-20,27.11000061035156
+716076,CSCO,2006-11-21,26.799999237060547
+716077,CSCO,2006-11-22,26.90999984741211
+716078,CSCO,2006-11-24,26.84000015258789
+716079,CSCO,2006-11-27,25.799999237060547
+716080,CSCO,2006-11-28,27.030000686645508
+716081,CSCO,2006-11-29,27.07999992370605
+716082,CSCO,2006-11-30,26.90999984741211
+716083,CSCO,2006-12-01,26.690000534057617
+716084,CSCO,2006-12-04,27.25
+716085,CSCO,2006-12-05,27.040000915527344
+716086,CSCO,2006-12-06,27.09000015258789
+716087,CSCO,2006-12-07,26.8799991607666
+716088,CSCO,2006-12-08,26.979999542236328
+716089,CSCO,2006-12-11,27.11000061035156
+716090,CSCO,2006-12-12,27.07999992370605
+716091,CSCO,2006-12-13,27.25
+716092,CSCO,2006-12-14,27.309999465942383
+716093,CSCO,2006-12-15,27.559999465942383
+716094,CSCO,2006-12-18,27.61000061035156
+716095,CSCO,2006-12-19,27.6299991607666
+716096,CSCO,2006-12-20,27.38999938964844
+716097,CSCO,2006-12-21,27.290000915527344
+716098,CSCO,2006-12-22,26.93000030517578
+716099,CSCO,2006-12-26,27.190000534057617
+716100,CSCO,2006-12-27,27.299999237060547
+716101,CSCO,2006-12-28,27.420000076293945
+716102,CSCO,2006-12-29,27.32999992370605
+716103,CSCO,2007-01-03,27.729999542236328
+716104,CSCO,2007-01-04,28.459999084472656
+716105,CSCO,2007-01-05,28.46999931335449
+716106,CSCO,2007-01-08,28.6299991607666
+716107,CSCO,2007-01-09,28.46999931335449
+716108,CSCO,2007-01-10,28.68000030517578
+716109,CSCO,2007-01-11,28.690000534057617
+716110,CSCO,2007-01-12,28.920000076293945
+716111,CSCO,2007-01-16,28.040000915527344
+716112,CSCO,2007-01-17,26.979999542236328
+716113,CSCO,2007-01-18,26.450000762939453
+716114,CSCO,2007-01-19,26.700000762939453
+716115,CSCO,2007-01-22,26.530000686645508
+716116,CSCO,2007-01-23,26.040000915527344
+716117,CSCO,2007-01-24,26.88999938964844
+716118,CSCO,2007-01-25,26.21999931335449
+716119,CSCO,2007-01-26,26.350000381469727
+716120,CSCO,2007-01-29,26.209999084472656
+716121,CSCO,2007-01-30,26.25
+716122,CSCO,2007-01-31,26.6200008392334
+716123,CSCO,2007-02-01,26.59000015258789
+716124,CSCO,2007-02-02,27.13999938964844
+716125,CSCO,2007-02-05,27.51000022888184
+716126,CSCO,2007-02-06,27.280000686645508
+716127,CSCO,2007-02-07,28.09000015258789
+716128,CSCO,2007-02-08,28.13999938964844
+716129,CSCO,2007-02-09,27.709999084472656
+716130,CSCO,2007-02-12,27.540000915527344
+716131,CSCO,2007-02-13,27.18000030517578
+716132,CSCO,2007-02-14,27.459999084472656
+716133,CSCO,2007-02-15,27.559999465942383
+716134,CSCO,2007-02-16,27.520000457763672
+716135,CSCO,2007-02-20,27.65999984741211
+716136,CSCO,2007-02-21,27.3799991607666
+716137,CSCO,2007-02-22,27.399999618530277
+716138,CSCO,2007-02-23,27.51000022888184
+716139,CSCO,2007-02-26,27.239999771118164
+716140,CSCO,2007-02-27,25.709999084472656
+716141,CSCO,2007-02-28,25.940000534057617
+716142,CSCO,2007-03-01,25.850000381469727
+716143,CSCO,2007-03-02,25.299999237060547
+716144,CSCO,2007-03-05,25.459999084472656
+716145,CSCO,2007-03-06,25.959999084472656
+716146,CSCO,2007-03-07,25.8700008392334
+716147,CSCO,2007-03-08,26.149999618530277
+716148,CSCO,2007-03-09,26.07999992370605
+716149,CSCO,2007-03-12,26.170000076293945
+716150,CSCO,2007-03-13,25.5
+716151,CSCO,2007-03-14,25.850000381469727
+716152,CSCO,2007-03-15,25.809999465942383
+716153,CSCO,2007-03-16,25.989999771118164
+716154,CSCO,2007-03-19,26.299999237060547
+716155,CSCO,2007-03-20,26.34000015258789
+716156,CSCO,2007-03-21,26.790000915527344
+716157,CSCO,2007-03-22,26.3700008392334
+716158,CSCO,2007-03-23,26.190000534057617
+716159,CSCO,2007-03-26,26.34000015258789
+716160,CSCO,2007-03-27,25.93000030517578
+716161,CSCO,2007-03-28,25.700000762939453
+716162,CSCO,2007-03-29,25.43000030517578
+716163,CSCO,2007-03-30,25.530000686645508
+716164,CSCO,2007-04-02,25.399999618530277
+716165,CSCO,2007-04-03,25.850000381469727
+716166,CSCO,2007-04-04,26.100000381469727
+716167,CSCO,2007-04-05,26.059999465942383
+716168,CSCO,2007-04-09,26.200000762939453
+716169,CSCO,2007-04-10,25.989999771118164
+716170,CSCO,2007-04-11,25.790000915527344
+716171,CSCO,2007-04-12,25.96999931335449
+716172,CSCO,2007-04-13,26.68000030517578
+716173,CSCO,2007-04-16,26.6200008392334
+716174,CSCO,2007-04-17,26.84000015258789
+716175,CSCO,2007-04-18,26.8700008392334
+716176,CSCO,2007-04-19,26.68000030517578
+716177,CSCO,2007-04-20,26.989999771118164
+716178,CSCO,2007-04-23,26.57999992370605
+716179,CSCO,2007-04-24,26.32999992370605
+716180,CSCO,2007-04-25,26.780000686645508
+716181,CSCO,2007-04-26,26.549999237060547
+716182,CSCO,2007-04-27,27.030000686645508
+716183,CSCO,2007-04-30,26.739999771118164
+716184,CSCO,2007-05-01,26.86000061035156
+716185,CSCO,2007-05-02,27.670000076293945
+716186,CSCO,2007-05-03,27.700000762939453
+716187,CSCO,2007-05-04,27.90999984741211
+716188,CSCO,2007-05-07,27.809999465942383
+716189,CSCO,2007-05-08,28.36000061035156
+716190,CSCO,2007-05-09,26.51000022888184
+716191,CSCO,2007-05-10,26.290000915527344
+716192,CSCO,2007-05-11,26.6299991607666
+716193,CSCO,2007-05-14,26.290000915527344
+716194,CSCO,2007-05-15,26.1299991607666
+716195,CSCO,2007-05-16,26.479999542236328
+716196,CSCO,2007-05-17,26.280000686645508
+716197,CSCO,2007-05-18,26.209999084472656
+716198,CSCO,2007-05-21,26.399999618530277
+716199,CSCO,2007-05-22,26.3700008392334
+716200,CSCO,2007-05-23,25.96999931335449
+716201,CSCO,2007-05-24,25.399999618530277
+716202,CSCO,2007-05-25,25.520000457763672
+716203,CSCO,2007-05-29,25.899999618530277
+716204,CSCO,2007-05-30,26.38999938964844
+716205,CSCO,2007-05-31,26.920000076293945
+716206,CSCO,2007-06-01,26.86000061035156
+716207,CSCO,2007-06-04,27.01000022888184
+716208,CSCO,2007-06-05,27.200000762939453
+716209,CSCO,2007-06-06,26.600000381469727
+716210,CSCO,2007-06-07,25.850000381469727
+716211,CSCO,2007-06-08,26.479999542236328
+716212,CSCO,2007-06-11,26.31999969482422
+716213,CSCO,2007-06-12,26.059999465942383
+716214,CSCO,2007-06-13,26.530000686645508
+716215,CSCO,2007-06-14,26.82999992370605
+716216,CSCO,2007-06-15,27.38999938964844
+716217,CSCO,2007-06-18,27.209999084472656
+716218,CSCO,2007-06-19,27.299999237060547
+716219,CSCO,2007-06-20,27.200000762939453
+716220,CSCO,2007-06-21,27.31999969482422
+716221,CSCO,2007-06-22,26.920000076293945
+716222,CSCO,2007-06-25,27.030000686645508
+716223,CSCO,2007-06-26,27.149999618530277
+716224,CSCO,2007-06-27,27.270000457763672
+716225,CSCO,2007-06-28,27.850000381469727
+716226,CSCO,2007-06-29,27.850000381469727
+716227,CSCO,2007-07-02,27.88999938964844
+716228,CSCO,2007-07-03,28.100000381469727
+716229,CSCO,2007-07-05,28.3700008392334
+716230,CSCO,2007-07-06,28.46999931335449
+716231,CSCO,2007-07-09,28.450000762939453
+716232,CSCO,2007-07-10,28.309999465942383
+716233,CSCO,2007-07-11,28.76000022888184
+716234,CSCO,2007-07-12,29.799999237060547
+716235,CSCO,2007-07-13,29.88999938964844
+716236,CSCO,2007-07-16,29.88999938964844
+716237,CSCO,2007-07-17,29.729999542236328
+716238,CSCO,2007-07-18,29.440000534057617
+716239,CSCO,2007-07-19,29.940000534057617
+716240,CSCO,2007-07-20,29.59000015258789
+716241,CSCO,2007-07-23,30.26000022888184
+716242,CSCO,2007-07-24,29.76000022888184
+716243,CSCO,2007-07-25,29.90999984741211
+716244,CSCO,2007-07-26,29.670000076293945
+716245,CSCO,2007-07-27,28.96999931335449
+716246,CSCO,2007-07-30,29.489999771118164
+716247,CSCO,2007-07-31,28.90999984741211
+716248,CSCO,2007-08-01,29.770000457763672
+716249,CSCO,2007-08-02,30.1299991607666
+716250,CSCO,2007-08-03,29.459999084472656
+716251,CSCO,2007-08-06,29.5
+716252,CSCO,2007-08-07,29.690000534057617
+716253,CSCO,2007-08-08,31.68000030517578
+716254,CSCO,2007-08-09,31.399999618530277
+716255,CSCO,2007-08-10,31.38999938964844
+716256,CSCO,2007-08-13,30.82999992370605
+716257,CSCO,2007-08-14,30.26000022888184
+716258,CSCO,2007-08-15,29.920000076293945
+716259,CSCO,2007-08-16,29.299999237060547
+716260,CSCO,2007-08-17,29.989999771118164
+716261,CSCO,2007-08-20,29.76000022888184
+716262,CSCO,2007-08-21,30.100000381469727
+716263,CSCO,2007-08-22,30.26000022888184
+716264,CSCO,2007-08-23,30.270000457763672
+716265,CSCO,2007-08-24,30.729999542236328
+716266,CSCO,2007-08-27,31.100000381469727
+716267,CSCO,2007-08-28,30.40999984741211
+716268,CSCO,2007-08-29,31.0
+716269,CSCO,2007-08-30,31.43000030517578
+716270,CSCO,2007-08-31,31.920000076293945
+716271,CSCO,2007-09-04,32.31999969482422
+716272,CSCO,2007-09-05,32.220001220703125
+716273,CSCO,2007-09-06,31.84000015258789
+716274,CSCO,2007-09-07,31.520000457763672
+716275,CSCO,2007-09-10,31.739999771118164
+716276,CSCO,2007-09-11,32.15999984741211
+716277,CSCO,2007-09-12,31.780000686645508
+716278,CSCO,2007-09-13,31.51000022888184
+716279,CSCO,2007-09-14,31.559999465942383
+716280,CSCO,2007-09-17,31.5
+716281,CSCO,2007-09-18,32.040000915527344
+716282,CSCO,2007-09-19,32.09000015258789
+716283,CSCO,2007-09-20,32.209999084472656
+716284,CSCO,2007-09-21,32.29999923706055
+716285,CSCO,2007-09-24,31.8799991607666
+716286,CSCO,2007-09-25,32.439998626708984
+716287,CSCO,2007-09-26,32.9900016784668
+716288,CSCO,2007-09-27,33.22999954223633
+716289,CSCO,2007-09-28,33.130001068115234
+716290,CSCO,2007-10-01,32.9900016784668
+716291,CSCO,2007-10-02,33.0099983215332
+716292,CSCO,2007-10-03,32.45000076293945
+716293,CSCO,2007-10-04,32.150001525878906
+716294,CSCO,2007-10-05,32.650001525878906
+716295,CSCO,2007-10-08,32.709999084472656
+716296,CSCO,2007-10-09,33.08000183105469
+716297,CSCO,2007-10-10,33.27000045776367
+716298,CSCO,2007-10-11,32.79999923706055
+716299,CSCO,2007-10-12,32.91999816894531
+716300,CSCO,2007-10-15,32.790000915527344
+716301,CSCO,2007-10-16,32.290000915527344
+716302,CSCO,2007-10-17,32.459999084472656
+716303,CSCO,2007-10-18,32.68000030517578
+716304,CSCO,2007-10-19,31.5
+716305,CSCO,2007-10-22,31.3700008392334
+716306,CSCO,2007-10-23,31.540000915527344
+716307,CSCO,2007-10-24,31.26000022888184
+716308,CSCO,2007-10-25,31.18000030517578
+716309,CSCO,2007-10-26,31.899999618530277
+716310,CSCO,2007-10-29,32.40999984741211
+716311,CSCO,2007-10-30,32.61000061035156
+716312,CSCO,2007-10-31,33.060001373291016
+716313,CSCO,2007-11-01,32.18000030517578
+716314,CSCO,2007-11-02,32.5099983215332
+716315,CSCO,2007-11-05,33.08000183105469
+716316,CSCO,2007-11-06,34.08000183105469
+716317,CSCO,2007-11-07,32.75
+716318,CSCO,2007-11-08,29.6299991607666
+716319,CSCO,2007-11-09,28.57999992370605
+716320,CSCO,2007-11-12,29.11000061035156
+716321,CSCO,2007-11-13,30.13999938964844
+716322,CSCO,2007-11-14,29.709999084472656
+716323,CSCO,2007-11-15,29.299999237060547
+716324,CSCO,2007-11-16,29.940000534057617
+716325,CSCO,2007-11-19,29.43000030517578
+716326,CSCO,2007-11-20,29.040000915527344
+716327,CSCO,2007-11-21,28.25
+716328,CSCO,2007-11-23,28.690000534057617
+716329,CSCO,2007-11-26,27.5
+716330,CSCO,2007-11-27,27.489999771118164
+716331,CSCO,2007-11-28,28.049999237060547
+716332,CSCO,2007-11-29,28.149999618530277
+716333,CSCO,2007-11-30,28.020000457763672
+716334,CSCO,2007-12-03,27.56999969482422
+716335,CSCO,2007-12-04,26.959999084472656
+716336,CSCO,2007-12-05,27.479999542236328
+716337,CSCO,2007-12-06,27.790000915527344
+716338,CSCO,2007-12-07,27.450000762939453
+716339,CSCO,2007-12-10,27.65999984741211
+716340,CSCO,2007-12-11,28.020000457763672
+716341,CSCO,2007-12-12,28.799999237060547
+716342,CSCO,2007-12-13,29.059999465942383
+716343,CSCO,2007-12-14,28.649999618530277
+716344,CSCO,2007-12-17,27.950000762939453
+716345,CSCO,2007-12-18,28.149999618530277
+716346,CSCO,2007-12-19,28.190000534057617
+716347,CSCO,2007-12-20,28.280000686645508
+716348,CSCO,2007-12-21,28.600000381469727
+716349,CSCO,2007-12-24,28.71999931335449
+716350,CSCO,2007-12-26,28.3799991607666
+716351,CSCO,2007-12-27,27.790000915527344
+716352,CSCO,2007-12-28,27.559999465942383
+716353,CSCO,2007-12-31,27.06999969482422
+716354,CSCO,2008-01-02,26.540000915527344
+716355,CSCO,2008-01-03,26.75
+716356,CSCO,2008-01-04,26.1200008392334
+716357,CSCO,2008-01-07,26.1299991607666
+716358,CSCO,2008-01-08,25.43000030517578
+716359,CSCO,2008-01-09,26.239999771118164
+716360,CSCO,2008-01-10,26.239999771118164
+716361,CSCO,2008-01-11,25.8700008392334
+716362,CSCO,2008-01-14,26.290000915527344
+716363,CSCO,2008-01-15,25.850000381469727
+716364,CSCO,2008-01-16,25.149999618530277
+716365,CSCO,2008-01-17,24.32999992370605
+716366,CSCO,2008-01-18,24.299999237060547
+716367,CSCO,2008-01-22,23.479999542236328
+716368,CSCO,2008-01-23,24.030000686645508
+716369,CSCO,2008-01-24,25.11000061035156
+716370,CSCO,2008-01-25,24.200000762939453
+716371,CSCO,2008-01-28,24.100000381469727
+716372,CSCO,2008-01-29,24.059999465942383
+716373,CSCO,2008-01-30,24.36000061035156
+716374,CSCO,2008-01-31,24.5
+716375,CSCO,2008-02-01,24.940000534057617
+716376,CSCO,2008-02-04,23.81999969482422
+716377,CSCO,2008-02-05,23.26000022888184
+716378,CSCO,2008-02-06,23.07999992370605
+716379,CSCO,2008-02-07,23.3799991607666
+716380,CSCO,2008-02-08,23.540000915527344
+716381,CSCO,2008-02-11,23.520000457763672
+716382,CSCO,2008-02-12,23.43000030517578
+716383,CSCO,2008-02-13,24.059999465942383
+716384,CSCO,2008-02-14,23.530000686645508
+716385,CSCO,2008-02-15,23.299999237060547
+716386,CSCO,2008-02-19,22.8799991607666
+716387,CSCO,2008-02-20,23.200000762939453
+716388,CSCO,2008-02-21,23.190000534057617
+716389,CSCO,2008-02-22,23.600000381469727
+716390,CSCO,2008-02-25,23.799999237060547
+716391,CSCO,2008-02-26,24.06999969482422
+716392,CSCO,2008-02-27,24.950000762939453
+716393,CSCO,2008-02-28,24.65999984741211
+716394,CSCO,2008-02-29,24.38999938964844
+716395,CSCO,2008-03-03,24.399999618530277
+716396,CSCO,2008-03-04,24.290000915527344
+716397,CSCO,2008-03-05,24.270000457763672
+716398,CSCO,2008-03-06,23.940000534057617
+716399,CSCO,2008-03-07,24.11000061035156
+716400,CSCO,2008-03-10,23.989999771118164
+716401,CSCO,2008-03-11,25.149999618530277
+716402,CSCO,2008-03-12,25.13999938964844
+716403,CSCO,2008-03-13,24.950000762939453
+716404,CSCO,2008-03-14,24.31999969482422
+716405,CSCO,2008-03-17,24.290000915527344
+716406,CSCO,2008-03-18,25.57999992370605
+716407,CSCO,2008-03-19,24.46999931335449
+716408,CSCO,2008-03-20,24.770000457763672
+716409,CSCO,2008-03-24,25.63999938964844
+716410,CSCO,2008-03-25,25.75
+716411,CSCO,2008-03-26,24.780000686645508
+716412,CSCO,2008-03-27,24.18000030517578
+716413,CSCO,2008-03-28,24.07999992370605
+716414,CSCO,2008-03-31,24.09000015258789
+716415,CSCO,2008-04-01,24.979999542236328
+716416,CSCO,2008-04-02,24.959999084472656
+716417,CSCO,2008-04-03,24.229999542236328
+716418,CSCO,2008-04-04,24.38999938964844
+716419,CSCO,2008-04-07,23.940000534057617
+716420,CSCO,2008-04-08,23.959999084472656
+716421,CSCO,2008-04-09,23.530000686645508
+716422,CSCO,2008-04-10,24.040000915527344
+716423,CSCO,2008-04-11,23.3799991607666
+716424,CSCO,2008-04-14,23.309999465942383
+716425,CSCO,2008-04-15,23.11000061035156
+716426,CSCO,2008-04-16,23.82999992370605
+716427,CSCO,2008-04-17,23.88999938964844
+716428,CSCO,2008-04-18,24.51000022888184
+716429,CSCO,2008-04-21,24.88999938964844
+716430,CSCO,2008-04-22,24.920000076293945
+716431,CSCO,2008-04-23,25.440000534057617
+716432,CSCO,2008-04-24,26.030000686645508
+716433,CSCO,2008-04-25,25.600000381469727
+716434,CSCO,2008-04-28,25.350000381469727
+716435,CSCO,2008-04-29,25.51000022888184
+716436,CSCO,2008-04-30,25.63999938964844
+716437,CSCO,2008-05-01,26.670000076293945
+716438,CSCO,2008-05-02,26.75
+716439,CSCO,2008-05-05,26.280000686645508
+716440,CSCO,2008-05-06,26.32999992370605
+716441,CSCO,2008-05-07,25.780000686645508
+716442,CSCO,2008-05-08,25.700000762939453
+716443,CSCO,2008-05-09,25.489999771118164
+716444,CSCO,2008-05-12,25.84000015258789
+716445,CSCO,2008-05-13,25.88999938964844
+716446,CSCO,2008-05-14,25.75
+716447,CSCO,2008-05-15,26.5
+716448,CSCO,2008-05-16,26.51000022888184
+716449,CSCO,2008-05-19,26.3700008392334
+716450,CSCO,2008-05-20,25.850000381469727
+716451,CSCO,2008-05-21,25.3700008392334
+716452,CSCO,2008-05-22,25.57999992370605
+716453,CSCO,2008-05-23,25.100000381469727
+716454,CSCO,2008-05-27,25.59000015258789
+716455,CSCO,2008-05-28,25.540000915527344
+716456,CSCO,2008-05-29,26.209999084472656
+716457,CSCO,2008-05-30,26.71999931335449
+716458,CSCO,2008-06-02,26.350000381469727
+716459,CSCO,2008-06-03,26.34000015258789
+716460,CSCO,2008-06-04,26.76000022888184
+716461,CSCO,2008-06-05,27.540000915527344
+716462,CSCO,2008-06-06,26.540000915527344
+716463,CSCO,2008-06-09,26.43000030517578
+716464,CSCO,2008-06-10,26.36000061035156
+716465,CSCO,2008-06-11,25.649999618530277
+716466,CSCO,2008-06-12,25.959999084472656
+716467,CSCO,2008-06-13,26.3700008392334
+716468,CSCO,2008-06-16,26.270000457763672
+716469,CSCO,2008-06-17,25.96999931335449
+716470,CSCO,2008-06-18,25.280000686645508
+716471,CSCO,2008-06-19,25.520000457763672
+716472,CSCO,2008-06-20,24.63999938964844
+716473,CSCO,2008-06-23,24.549999237060547
+716474,CSCO,2008-06-24,24.479999542236328
+716475,CSCO,2008-06-25,24.700000762939453
+716476,CSCO,2008-06-26,23.81999969482422
+716477,CSCO,2008-06-27,23.61000061035156
+716478,CSCO,2008-06-30,23.26000022888184
+716479,CSCO,2008-07-01,23.149999618530277
+716480,CSCO,2008-07-02,22.84000015258789
+716481,CSCO,2008-07-03,23.1200008392334
+716482,CSCO,2008-07-07,22.56999969482422
+716483,CSCO,2008-07-08,22.8799991607666
+716484,CSCO,2008-07-09,21.57999992370605
+716485,CSCO,2008-07-10,22.1299991607666
+716486,CSCO,2008-07-11,21.81999969482422
+716487,CSCO,2008-07-14,21.299999237060547
+716488,CSCO,2008-07-15,21.040000915527344
+716489,CSCO,2008-07-16,21.100000381469727
+716490,CSCO,2008-07-17,21.520000457763672
+716491,CSCO,2008-07-18,21.65999984741211
+716492,CSCO,2008-07-21,21.84000015258789
+716493,CSCO,2008-07-22,21.899999618530277
+716494,CSCO,2008-07-23,22.170000076293945
+716495,CSCO,2008-07-24,21.76000022888184
+716496,CSCO,2008-07-25,22.43000030517578
+716497,CSCO,2008-07-28,21.979999542236328
+716498,CSCO,2008-07-29,22.420000076293945
+716499,CSCO,2008-07-30,22.170000076293945
+716500,CSCO,2008-07-31,21.989999771118164
+716501,CSCO,2008-08-01,21.989999771118164
+716502,CSCO,2008-08-04,21.989999771118164
+716503,CSCO,2008-08-05,22.649999618530277
+716504,CSCO,2008-08-06,23.93000030517578
+716505,CSCO,2008-08-07,23.57999992370605
+716506,CSCO,2008-08-08,24.25
+716507,CSCO,2008-08-11,24.6200008392334
+716508,CSCO,2008-08-12,24.5
+716509,CSCO,2008-08-13,24.309999465942383
+716510,CSCO,2008-08-14,24.670000076293945
+716511,CSCO,2008-08-15,24.90999984741211
+716512,CSCO,2008-08-18,24.489999771118164
+716513,CSCO,2008-08-19,24.239999771118164
+716514,CSCO,2008-08-20,24.229999542236328
+716515,CSCO,2008-08-21,24.229999542236328
+716516,CSCO,2008-08-22,24.709999084472656
+716517,CSCO,2008-08-25,24.209999084472656
+716518,CSCO,2008-08-26,24.11000061035156
+716519,CSCO,2008-08-27,24.3700008392334
+716520,CSCO,2008-08-28,24.65999984741211
+716521,CSCO,2008-08-29,24.049999237060547
+716522,CSCO,2008-09-02,23.75
+716523,CSCO,2008-09-03,23.309999465942383
+716524,CSCO,2008-09-04,22.280000686645508
+716525,CSCO,2008-09-05,22.26000022888184
+716526,CSCO,2008-09-08,23.3700008392334
+716527,CSCO,2008-09-09,22.96999931335449
+716528,CSCO,2008-09-10,22.989999771118164
+716529,CSCO,2008-09-11,23.049999237060547
+716530,CSCO,2008-09-12,23.459999084472656
+716531,CSCO,2008-09-15,22.3799991607666
+716532,CSCO,2008-09-16,22.799999237060547
+716533,CSCO,2008-09-17,21.799999237060547
+716534,CSCO,2008-09-18,22.799999237060547
+716535,CSCO,2008-09-19,24.290000915527344
+716536,CSCO,2008-09-22,23.11000061035156
+716537,CSCO,2008-09-23,22.729999542236328
+716538,CSCO,2008-09-24,22.799999237060547
+716539,CSCO,2008-09-25,23.479999542236328
+716540,CSCO,2008-09-26,23.81999969482422
+716541,CSCO,2008-09-29,21.790000915527344
+716542,CSCO,2008-09-30,22.559999465942383
+716543,CSCO,2008-10-01,21.950000762939453
+716544,CSCO,2008-10-02,21.200000762939453
+716545,CSCO,2008-10-03,21.25
+716546,CSCO,2008-10-06,20.459999084472656
+716547,CSCO,2008-10-07,18.84000015258789
+716548,CSCO,2008-10-08,18.34000015258789
+716549,CSCO,2008-10-09,17.190000534057617
+716550,CSCO,2008-10-10,17.229999542236328
+716551,CSCO,2008-10-13,19.270000457763672
+716552,CSCO,2008-10-14,18.540000915527344
+716553,CSCO,2008-10-15,16.56999969482422
+716554,CSCO,2008-10-16,17.75
+716555,CSCO,2008-10-17,17.90999984741211
+716556,CSCO,2008-10-20,18.959999084472656
+716557,CSCO,2008-10-21,17.860000610351562
+716558,CSCO,2008-10-22,17.40999984741211
+716559,CSCO,2008-10-23,17.239999771118164
+716560,CSCO,2008-10-24,16.309999465942383
+716561,CSCO,2008-10-27,16.09000015258789
+716562,CSCO,2008-10-28,18.309999465942383
+716563,CSCO,2008-10-29,17.8700008392334
+716564,CSCO,2008-10-30,17.790000915527344
+716565,CSCO,2008-10-31,17.770000457763672
+716566,CSCO,2008-11-03,17.200000762939453
+716567,CSCO,2008-11-04,18.32999992370605
+716568,CSCO,2008-11-05,17.389999389648438
+716569,CSCO,2008-11-06,16.940000534057617
+716570,CSCO,2008-11-07,17.579999923706055
+716571,CSCO,2008-11-10,17.56999969482422
+716572,CSCO,2008-11-11,17.18000030517578
+716573,CSCO,2008-11-12,16.549999237060547
+716574,CSCO,2008-11-13,17.260000228881836
+716575,CSCO,2008-11-14,16.6200008392334
+716576,CSCO,2008-11-17,16.209999084472656
+716577,CSCO,2008-11-18,16.450000762939453
+716578,CSCO,2008-11-19,15.079999923706056
+716579,CSCO,2008-11-20,14.470000267028809
+716580,CSCO,2008-11-21,15.170000076293944
+716581,CSCO,2008-11-24,16.399999618530273
+716582,CSCO,2008-11-25,15.420000076293944
+716583,CSCO,2008-11-26,16.389999389648438
+716584,CSCO,2008-11-28,16.540000915527344
+716585,CSCO,2008-12-01,14.960000038146973
+716586,CSCO,2008-12-02,15.31999969482422
+716587,CSCO,2008-12-03,16.010000228881836
+716588,CSCO,2008-12-04,15.329999923706056
+716589,CSCO,2008-12-05,15.9399995803833
+716590,CSCO,2008-12-08,17.25
+716591,CSCO,2008-12-09,17.15999984741211
+716592,CSCO,2008-12-10,17.329999923706055
+716593,CSCO,2008-12-11,16.90999984741211
+716594,CSCO,2008-12-12,16.989999771118164
+716595,CSCO,2008-12-15,16.84000015258789
+716596,CSCO,2008-12-16,17.420000076293945
+716597,CSCO,2008-12-17,16.84000015258789
+716598,CSCO,2008-12-18,16.65999984741211
+716599,CSCO,2008-12-19,16.639999389648438
+716600,CSCO,2008-12-22,16.3700008392334
+716601,CSCO,2008-12-23,16.239999771118164
+716602,CSCO,2008-12-24,16.350000381469727
+716603,CSCO,2008-12-26,16.270000457763672
+716604,CSCO,2008-12-29,16.010000228881836
+716605,CSCO,2008-12-30,16.229999542236328
+716606,CSCO,2008-12-31,16.299999237060547
+716607,CSCO,2009-01-02,16.959999084472656
+716608,CSCO,2009-01-05,17.110000610351562
+716609,CSCO,2009-01-06,17.790000915527344
+716610,CSCO,2009-01-07,17.31999969482422
+716611,CSCO,2009-01-08,17.540000915527344
+716612,CSCO,2009-01-09,16.700000762939453
+716613,CSCO,2009-01-12,16.399999618530273
+716614,CSCO,2009-01-13,16.450000762939453
+716615,CSCO,2009-01-14,15.739999771118164
+716616,CSCO,2009-01-15,15.8100004196167
+716617,CSCO,2009-01-16,15.81999969482422
+716618,CSCO,2009-01-20,15.010000228881836
+716619,CSCO,2009-01-21,15.699999809265137
+716620,CSCO,2009-01-22,15.369999885559082
+716621,CSCO,2009-01-23,15.890000343322754
+716622,CSCO,2009-01-26,16.299999237060547
+716623,CSCO,2009-01-27,16.729999542236328
+716624,CSCO,2009-01-28,16.8799991607666
+716625,CSCO,2009-01-29,15.93000030517578
+716626,CSCO,2009-01-30,14.970000267028809
+716627,CSCO,2009-02-02,15.3100004196167
+716628,CSCO,2009-02-03,15.619999885559082
+716629,CSCO,2009-02-04,15.84000015258789
+716630,CSCO,2009-02-05,16.350000381469727
+716631,CSCO,2009-02-06,17.040000915527344
+716632,CSCO,2009-02-09,16.850000381469727
+716633,CSCO,2009-02-10,16.049999237060547
+716634,CSCO,2009-02-11,16.170000076293945
+716635,CSCO,2009-02-12,16.200000762939453
+716636,CSCO,2009-02-13,16.100000381469727
+716637,CSCO,2009-02-17,15.289999961853027
+716638,CSCO,2009-02-18,15.369999885559082
+716639,CSCO,2009-02-19,15.039999961853027
+716640,CSCO,2009-02-20,15.079999923706056
+716641,CSCO,2009-02-23,14.359999656677246
+716642,CSCO,2009-02-24,14.989999771118164
+716643,CSCO,2009-02-25,14.770000457763672
+716644,CSCO,2009-02-26,14.489999771118164
+716645,CSCO,2009-02-27,14.56999969482422
+716646,CSCO,2009-03-02,14.31999969482422
+716647,CSCO,2009-03-03,14.390000343322754
+716648,CSCO,2009-03-04,15.25
+716649,CSCO,2009-03-05,14.550000190734863
+716650,CSCO,2009-03-06,14.18000030517578
+716651,CSCO,2009-03-09,13.619999885559082
+716652,CSCO,2009-03-10,14.640000343322754
+716653,CSCO,2009-03-11,15.020000457763672
+716654,CSCO,2009-03-12,15.510000228881836
+716655,CSCO,2009-03-13,15.510000228881836
+716656,CSCO,2009-03-16,15.449999809265137
+716657,CSCO,2009-03-17,16.139999389648438
+716658,CSCO,2009-03-18,16.5
+716659,CSCO,2009-03-19,16.229999542236328
+716660,CSCO,2009-03-20,15.90999984741211
+716661,CSCO,2009-03-23,16.979999542236328
+716662,CSCO,2009-03-24,16.68000030517578
+716663,CSCO,2009-03-25,16.56999969482422
+716664,CSCO,2009-03-26,17.309999465942383
+716665,CSCO,2009-03-27,16.950000762939453
+716666,CSCO,2009-03-30,16.309999465942383
+716667,CSCO,2009-03-31,16.770000457763672
+716668,CSCO,2009-04-01,17.459999084472656
+716669,CSCO,2009-04-02,18.13999938964844
+716670,CSCO,2009-04-03,18.15999984741211
+716671,CSCO,2009-04-06,17.530000686645508
+716672,CSCO,2009-04-07,16.850000381469727
+716673,CSCO,2009-04-08,17.1299991607666
+716674,CSCO,2009-04-09,17.81999969482422
+716675,CSCO,2009-04-13,17.889999389648438
+716676,CSCO,2009-04-14,17.93000030517578
+716677,CSCO,2009-04-15,17.559999465942383
+716678,CSCO,2009-04-16,18.07999992370605
+716679,CSCO,2009-04-17,17.989999771118164
+716680,CSCO,2009-04-20,17.309999465942383
+716681,CSCO,2009-04-21,17.690000534057617
+716682,CSCO,2009-04-22,17.440000534057617
+716683,CSCO,2009-04-23,17.6200008392334
+716684,CSCO,2009-04-24,18.420000076293945
+716685,CSCO,2009-04-27,18.3700008392334
+716686,CSCO,2009-04-28,18.670000076293945
+716687,CSCO,2009-04-29,19.25
+716688,CSCO,2009-04-30,19.31999969482422
+716689,CSCO,2009-05-01,19.57999992370605
+716690,CSCO,2009-05-04,19.5
+716691,CSCO,2009-05-05,19.6299991607666
+716692,CSCO,2009-05-06,19.61000061035156
+716693,CSCO,2009-05-07,18.950000762939453
+716694,CSCO,2009-05-08,18.729999542236328
+716695,CSCO,2009-05-11,18.61000061035156
+716696,CSCO,2009-05-12,18.71999931335449
+716697,CSCO,2009-05-13,18.049999237060547
+716698,CSCO,2009-05-14,18.09000015258789
+716699,CSCO,2009-05-15,17.920000076293945
+716700,CSCO,2009-05-18,18.71999931335449
+716701,CSCO,2009-05-19,18.8799991607666
+716702,CSCO,2009-05-20,18.600000381469727
+716703,CSCO,2009-05-21,18.100000381469727
+716704,CSCO,2009-05-22,17.899999618530273
+716705,CSCO,2009-05-26,18.489999771118164
+716706,CSCO,2009-05-27,18.21999931335449
+716707,CSCO,2009-05-28,18.51000022888184
+716708,CSCO,2009-05-29,18.5
+716709,CSCO,2009-06-01,19.5
+716710,CSCO,2009-06-02,19.61000061035156
+716711,CSCO,2009-06-03,19.36000061035156
+716712,CSCO,2009-06-04,19.670000076293945
+716713,CSCO,2009-06-05,19.8700008392334
+716714,CSCO,2009-06-08,19.8700008392334
+716715,CSCO,2009-06-09,20.07999992370605
+716716,CSCO,2009-06-10,19.950000762939453
+716717,CSCO,2009-06-11,20.100000381469727
+716718,CSCO,2009-06-12,19.90999984741211
+716719,CSCO,2009-06-15,19.36000061035156
+716720,CSCO,2009-06-16,19.07999992370605
+716721,CSCO,2009-06-17,19.200000762939453
+716722,CSCO,2009-06-18,18.989999771118164
+716723,CSCO,2009-06-19,18.920000076293945
+716724,CSCO,2009-06-22,18.40999984741211
+716725,CSCO,2009-06-23,18.56999969482422
+716726,CSCO,2009-06-24,18.61000061035156
+716727,CSCO,2009-06-25,19.030000686645508
+716728,CSCO,2009-06-26,18.90999984741211
+716729,CSCO,2009-06-29,18.989999771118164
+716730,CSCO,2009-06-30,18.649999618530277
+716731,CSCO,2009-07-01,18.799999237060547
+716732,CSCO,2009-07-02,18.5
+716733,CSCO,2009-07-06,18.530000686645508
+716734,CSCO,2009-07-07,18.239999771118164
+716735,CSCO,2009-07-08,18.1299991607666
+716736,CSCO,2009-07-09,18.170000076293945
+716737,CSCO,2009-07-10,18.34000015258789
+716738,CSCO,2009-07-13,18.56999969482422
+716739,CSCO,2009-07-14,18.729999542236328
+716740,CSCO,2009-07-15,19.809999465942383
+716741,CSCO,2009-07-16,20.1200008392334
+716742,CSCO,2009-07-17,20.51000022888184
+716743,CSCO,2009-07-20,21.149999618530277
+716744,CSCO,2009-07-21,21.59000015258789
+716745,CSCO,2009-07-22,21.450000762939453
+716746,CSCO,2009-07-23,21.899999618530277
+716747,CSCO,2009-07-24,21.8799991607666
+716748,CSCO,2009-07-27,21.84000015258789
+716749,CSCO,2009-07-28,21.93000030517578
+716750,CSCO,2009-07-29,21.71999931335449
+716751,CSCO,2009-07-30,21.979999542236328
+716752,CSCO,2009-07-31,22.01000022888184
+716753,CSCO,2009-08-03,22.56999969482422
+716754,CSCO,2009-08-04,22.440000534057617
+716755,CSCO,2009-08-05,22.170000076293945
+716756,CSCO,2009-08-06,22.309999465942383
+716757,CSCO,2009-08-07,22.190000534057617
+716758,CSCO,2009-08-10,21.63999938964844
+716759,CSCO,2009-08-11,21.170000076293945
+716760,CSCO,2009-08-12,21.43000030517578
+716761,CSCO,2009-08-13,21.51000022888184
+716762,CSCO,2009-08-14,21.309999465942383
+716763,CSCO,2009-08-17,20.729999542236328
+716764,CSCO,2009-08-18,21.01000022888184
+716765,CSCO,2009-08-19,21.239999771118164
+716766,CSCO,2009-08-20,21.88999938964844
+716767,CSCO,2009-08-21,22.190000534057617
+716768,CSCO,2009-08-24,22.059999465942383
+716769,CSCO,2009-08-25,22.0
+716770,CSCO,2009-08-26,21.93000030517578
+716771,CSCO,2009-08-27,21.8799991607666
+716772,CSCO,2009-08-28,22.0
+716773,CSCO,2009-08-31,21.600000381469727
+716774,CSCO,2009-09-01,21.170000076293945
+716775,CSCO,2009-09-02,21.549999237060547
+716776,CSCO,2009-09-03,21.489999771118164
+716777,CSCO,2009-09-04,21.84000015258789
+716778,CSCO,2009-09-08,21.920000076293945
+716779,CSCO,2009-09-09,22.229999542236328
+716780,CSCO,2009-09-10,23.01000022888184
+716781,CSCO,2009-09-11,23.09000015258789
+716782,CSCO,2009-09-14,22.790000915527344
+716783,CSCO,2009-09-15,22.979999542236328
+716784,CSCO,2009-09-16,23.36000061035156
+716785,CSCO,2009-09-17,23.38999938964844
+716786,CSCO,2009-09-18,23.399999618530277
+716787,CSCO,2009-09-21,23.6299991607666
+716788,CSCO,2009-09-22,23.40999984741211
+716789,CSCO,2009-09-23,22.799999237060547
+716790,CSCO,2009-09-24,22.649999618530277
+716791,CSCO,2009-09-25,22.6200008392334
+716792,CSCO,2009-09-28,23.61000061035156
+716793,CSCO,2009-09-29,23.299999237060547
+716794,CSCO,2009-09-30,23.540000915527344
+716795,CSCO,2009-10-01,23.09000015258789
+716796,CSCO,2009-10-02,22.670000076293945
+716797,CSCO,2009-10-05,22.940000534057617
+716798,CSCO,2009-10-06,23.350000381469727
+716799,CSCO,2009-10-07,23.61000061035156
+716800,CSCO,2009-10-08,23.670000076293945
+716801,CSCO,2009-10-09,24.030000686645508
+716802,CSCO,2009-10-12,23.780000686645508
+716803,CSCO,2009-10-13,23.88999938964844
+716804,CSCO,2009-10-14,24.3799991607666
+716805,CSCO,2009-10-15,24.3700008392334
+716806,CSCO,2009-10-16,24.020000457763672
+716807,CSCO,2009-10-19,24.25
+716808,CSCO,2009-10-20,24.11000061035156
+716809,CSCO,2009-10-21,23.959999084472656
+716810,CSCO,2009-10-22,24.18000030517578
+716811,CSCO,2009-10-23,24.170000076293945
+716812,CSCO,2009-10-26,23.700000762939453
+716813,CSCO,2009-10-27,23.540000915527344
+716814,CSCO,2009-10-28,23.020000457763672
+716815,CSCO,2009-10-29,23.520000457763672
+716816,CSCO,2009-10-30,22.809999465942383
+716817,CSCO,2009-11-02,23.0
+716818,CSCO,2009-11-03,22.90999984741211
+716819,CSCO,2009-11-04,23.290000915527344
+716820,CSCO,2009-11-05,23.93000030517578
+716821,CSCO,2009-11-06,23.81999969482422
+716822,CSCO,2009-11-09,23.989999771118164
+716823,CSCO,2009-11-10,23.649999618530277
+716824,CSCO,2009-11-11,23.920000076293945
+716825,CSCO,2009-11-12,23.399999618530277
+716826,CSCO,2009-11-13,23.709999084472656
+716827,CSCO,2009-11-16,23.8700008392334
+716828,CSCO,2009-11-17,24.09000015258789
+716829,CSCO,2009-11-18,24.0
+716830,CSCO,2009-11-19,23.68000030517578
+716831,CSCO,2009-11-20,23.459999084472656
+716832,CSCO,2009-11-23,23.899999618530277
+716833,CSCO,2009-11-24,23.739999771118164
+716834,CSCO,2009-11-25,23.739999771118164
+716835,CSCO,2009-11-27,23.3799991607666
+716836,CSCO,2009-11-30,23.399999618530277
+716837,CSCO,2009-12-01,23.920000076293945
+716838,CSCO,2009-12-02,23.8700008392334
+716839,CSCO,2009-12-03,23.82999992370605
+716840,CSCO,2009-12-04,24.15999984741211
+716841,CSCO,2009-12-07,24.209999084472656
+716842,CSCO,2009-12-08,23.809999465942383
+716843,CSCO,2009-12-09,23.86000061035156
+716844,CSCO,2009-12-10,23.940000534057617
+716845,CSCO,2009-12-11,23.770000457763672
+716846,CSCO,2009-12-14,23.84000015258789
+716847,CSCO,2009-12-15,23.479999542236328
+716848,CSCO,2009-12-16,23.450000762939453
+716849,CSCO,2009-12-17,23.18000030517578
+716850,CSCO,2009-12-18,23.32999992370605
+716851,CSCO,2009-12-21,23.63999938964844
+716852,CSCO,2009-12-22,23.75
+716853,CSCO,2009-12-23,23.780000686645508
+716854,CSCO,2009-12-24,23.959999084472656
+716855,CSCO,2009-12-28,24.07999992370605
+716856,CSCO,2009-12-29,24.100000381469727
+716857,CSCO,2009-12-30,24.18000030517578
+716858,CSCO,2009-12-31,23.940000534057617
+716859,CSCO,2010-01-04,24.690000534057617
+716860,CSCO,2010-01-05,24.57999992370605
+716861,CSCO,2010-01-06,24.420000076293945
+716862,CSCO,2010-01-07,24.530000686645508
+716863,CSCO,2010-01-08,24.65999984741211
+716864,CSCO,2010-01-11,24.59000015258789
+716865,CSCO,2010-01-12,24.200000762939453
+716866,CSCO,2010-01-13,24.63999938964844
+716867,CSCO,2010-01-14,24.950000762939453
+716868,CSCO,2010-01-15,24.399999618530277
+716869,CSCO,2010-01-19,24.850000381469727
+716870,CSCO,2010-01-20,24.40999984741211
+716871,CSCO,2010-01-21,23.979999542236328
+716872,CSCO,2010-01-22,22.96999931335449
+716873,CSCO,2010-01-25,22.989999771118164
+716874,CSCO,2010-01-26,22.899999618530277
+716875,CSCO,2010-01-27,23.149999618530277
+716876,CSCO,2010-01-28,22.520000457763672
+716877,CSCO,2010-01-29,22.46999931335449
+716878,CSCO,2010-02-01,22.729999542236328
+716879,CSCO,2010-02-02,23.020000457763672
+716880,CSCO,2010-02-03,23.06999969482422
+716881,CSCO,2010-02-04,23.15999984741211
+716882,CSCO,2010-02-05,23.700000762939453
+716883,CSCO,2010-02-08,23.5
+716884,CSCO,2010-02-09,23.88999938964844
+716885,CSCO,2010-02-10,23.76000022888184
+716886,CSCO,2010-02-11,23.93000030517578
+716887,CSCO,2010-02-12,23.76000022888184
+716888,CSCO,2010-02-16,24.0
+716889,CSCO,2010-02-17,24.06999969482422
+716890,CSCO,2010-02-18,24.280000686645508
+716891,CSCO,2010-02-19,24.36000061035156
+716892,CSCO,2010-02-22,24.299999237060547
+716893,CSCO,2010-02-23,24.049999237060547
+716894,CSCO,2010-02-24,24.34000015258789
+716895,CSCO,2010-02-25,24.32999992370605
+716896,CSCO,2010-02-26,24.32999992370605
+716897,CSCO,2010-03-01,24.600000381469727
+716898,CSCO,2010-03-02,24.61000061035156
+716899,CSCO,2010-03-03,24.84000015258789
+716900,CSCO,2010-03-04,24.950000762939453
+716901,CSCO,2010-03-05,25.209999084472656
+716902,CSCO,2010-03-08,26.1299991607666
+716903,CSCO,2010-03-09,26.1299991607666
+716904,CSCO,2010-03-10,25.8700008392334
+716905,CSCO,2010-03-11,25.96999931335449
+716906,CSCO,2010-03-12,25.8799991607666
+716907,CSCO,2010-03-15,26.07999992370605
+716908,CSCO,2010-03-16,26.149999618530277
+716909,CSCO,2010-03-17,26.26000022888184
+716910,CSCO,2010-03-18,26.34000015258789
+716911,CSCO,2010-03-19,26.149999618530277
+716912,CSCO,2010-03-22,26.280000686645508
+716913,CSCO,2010-03-23,26.63999938964844
+716914,CSCO,2010-03-24,26.450000762939453
+716915,CSCO,2010-03-25,26.43000030517578
+716916,CSCO,2010-03-26,26.46999931335449
+716917,CSCO,2010-03-29,26.51000022888184
+716918,CSCO,2010-03-30,26.649999618530277
+716919,CSCO,2010-03-31,26.030000686645508
+716920,CSCO,2010-04-01,25.82999992370605
+716921,CSCO,2010-04-05,26.170000076293945
+716922,CSCO,2010-04-06,26.21999931335449
+716923,CSCO,2010-04-07,26.34000015258789
+716924,CSCO,2010-04-08,26.280000686645508
+716925,CSCO,2010-04-09,26.600000381469727
+716926,CSCO,2010-04-12,26.530000686645508
+716927,CSCO,2010-04-13,26.440000534057617
+716928,CSCO,2010-04-14,26.8799991607666
+716929,CSCO,2010-04-15,27.209999084472656
+716930,CSCO,2010-04-16,26.979999542236328
+716931,CSCO,2010-04-19,27.06999969482422
+716932,CSCO,2010-04-20,27.18000030517578
+716933,CSCO,2010-04-21,27.239999771118164
+716934,CSCO,2010-04-22,27.31999969482422
+716935,CSCO,2010-04-23,27.46999931335449
+716936,CSCO,2010-04-26,27.56999969482422
+716937,CSCO,2010-04-27,27.01000022888184
+716938,CSCO,2010-04-28,27.040000915527344
+716939,CSCO,2010-04-29,27.530000686645508
+716940,CSCO,2010-04-30,26.93000030517578
+716941,CSCO,2010-05-03,27.540000915527344
+716942,CSCO,2010-05-04,26.559999465942383
+716943,CSCO,2010-05-05,26.549999237060547
+716944,CSCO,2010-05-06,25.489999771118164
+716945,CSCO,2010-05-07,24.709999084472656
+716946,CSCO,2010-05-10,26.1299991607666
+716947,CSCO,2010-05-11,25.959999084472656
+716948,CSCO,2010-05-12,26.739999771118164
+716949,CSCO,2010-05-13,25.530000686645508
+716950,CSCO,2010-05-14,24.940000534057617
+716951,CSCO,2010-05-17,24.8700008392334
+716952,CSCO,2010-05-18,24.36000061035156
+716953,CSCO,2010-05-19,24.26000022888184
+716954,CSCO,2010-05-20,23.309999465942383
+716955,CSCO,2010-05-21,23.459999084472656
+716956,CSCO,2010-05-24,23.3700008392334
+716957,CSCO,2010-05-25,23.309999465942383
+716958,CSCO,2010-05-26,22.88999938964844
+716959,CSCO,2010-05-27,23.670000076293945
+716960,CSCO,2010-05-28,23.15999984741211
+716961,CSCO,2010-06-01,23.0
+716962,CSCO,2010-06-02,23.350000381469727
+716963,CSCO,2010-06-03,23.71999931335449
+716964,CSCO,2010-06-04,22.959999084472656
+716965,CSCO,2010-06-07,22.76000022888184
+716966,CSCO,2010-06-08,22.959999084472656
+716967,CSCO,2010-06-09,22.780000686645508
+716968,CSCO,2010-06-10,22.770000457763672
+716969,CSCO,2010-06-11,22.90999984741211
+716970,CSCO,2010-06-14,22.76000022888184
+716971,CSCO,2010-06-15,23.32999992370605
+716972,CSCO,2010-06-16,23.290000915527344
+716973,CSCO,2010-06-17,23.170000076293945
+716974,CSCO,2010-06-18,23.489999771118164
+716975,CSCO,2010-06-21,23.34000015258789
+716976,CSCO,2010-06-22,22.96999931335449
+716977,CSCO,2010-06-23,22.86000061035156
+716978,CSCO,2010-06-24,22.56999969482422
+716979,CSCO,2010-06-25,22.18000030517578
+716980,CSCO,2010-06-28,22.420000076293945
+716981,CSCO,2010-06-29,21.6200008392334
+716982,CSCO,2010-06-30,21.309999465942383
+716983,CSCO,2010-07-01,21.26000022888184
+716984,CSCO,2010-07-02,21.1299991607666
+716985,CSCO,2010-07-06,21.34000015258789
+716986,CSCO,2010-07-07,22.479999542236328
+716987,CSCO,2010-07-08,22.549999237060547
+716988,CSCO,2010-07-09,22.700000762939453
+716989,CSCO,2010-07-12,22.86000061035156
+716990,CSCO,2010-07-13,23.09000015258789
+716991,CSCO,2010-07-14,23.739999771118164
+716992,CSCO,2010-07-15,23.920000076293945
+716993,CSCO,2010-07-16,22.75
+716994,CSCO,2010-07-19,22.729999542236328
+716995,CSCO,2010-07-20,23.049999237060547
+716996,CSCO,2010-07-21,22.559999465942383
+716997,CSCO,2010-07-22,23.270000457763672
+716998,CSCO,2010-07-23,23.350000381469727
+716999,CSCO,2010-07-26,23.61000061035156
+717000,CSCO,2010-07-27,23.299999237060547
+717001,CSCO,2010-07-28,23.38999938964844
+717002,CSCO,2010-07-29,23.209999084472656
+717003,CSCO,2010-07-30,23.06999969482422
+717004,CSCO,2010-08-02,23.799999237060547
+717005,CSCO,2010-08-03,23.81999969482422
+717006,CSCO,2010-08-04,24.13999938964844
+717007,CSCO,2010-08-05,24.170000076293945
+717008,CSCO,2010-08-06,24.06999969482422
+717009,CSCO,2010-08-09,24.770000457763672
+717010,CSCO,2010-08-10,24.309999465942383
+717011,CSCO,2010-08-11,23.729999542236328
+717012,CSCO,2010-08-12,21.36000061035156
+717013,CSCO,2010-08-13,21.36000061035156
+717014,CSCO,2010-08-16,21.90999984741211
+717015,CSCO,2010-08-17,22.049999237060547
+717016,CSCO,2010-08-18,22.40999984741211
+717017,CSCO,2010-08-19,22.21999931335449
+717018,CSCO,2010-08-20,22.229999542236328
+717019,CSCO,2010-08-23,21.68000030517578
+717020,CSCO,2010-08-24,21.1299991607666
+717021,CSCO,2010-08-25,21.209999084472656
+717022,CSCO,2010-08-26,20.700000762939453
+717023,CSCO,2010-08-27,20.809999465942383
+717024,CSCO,2010-08-30,20.31999969482422
+717025,CSCO,2010-08-31,19.989999771118164
+717026,CSCO,2010-09-01,20.26000022888184
+717027,CSCO,2010-09-02,20.520000457763672
+717028,CSCO,2010-09-03,21.040000915527344
+717029,CSCO,2010-09-07,20.57999992370605
+717030,CSCO,2010-09-08,20.63999938964844
+717031,CSCO,2010-09-09,20.61000061035156
+717032,CSCO,2010-09-10,20.6200008392334
+717033,CSCO,2010-09-13,21.26000022888184
+717034,CSCO,2010-09-14,21.450000762939453
+717035,CSCO,2010-09-15,21.59000015258789
+717036,CSCO,2010-09-16,21.93000030517578
+717037,CSCO,2010-09-17,21.86000061035156
+717038,CSCO,2010-09-20,21.75
+717039,CSCO,2010-09-21,21.63999938964844
+717040,CSCO,2010-09-22,21.670000076293945
+717041,CSCO,2010-09-23,21.530000686645508
+717042,CSCO,2010-09-24,22.09000015258789
+717043,CSCO,2010-09-27,22.11000061035156
+717044,CSCO,2010-09-28,21.86000061035156
+717045,CSCO,2010-09-29,21.8700008392334
+717046,CSCO,2010-09-30,21.899999618530277
+717047,CSCO,2010-10-01,21.90999984741211
+717048,CSCO,2010-10-04,21.76000022888184
+717049,CSCO,2010-10-05,21.989999771118164
+717050,CSCO,2010-10-06,22.299999237060547
+717051,CSCO,2010-10-07,22.38999938964844
+717052,CSCO,2010-10-08,22.479999542236328
+717053,CSCO,2010-10-11,22.46999931335449
+717054,CSCO,2010-10-12,22.6200008392334
+717055,CSCO,2010-10-13,23.18000030517578
+717056,CSCO,2010-10-14,23.06999969482422
+717057,CSCO,2010-10-15,23.36000061035156
+717058,CSCO,2010-10-18,23.299999237060547
+717059,CSCO,2010-10-19,22.96999931335449
+717060,CSCO,2010-10-20,23.399999618530277
+717061,CSCO,2010-10-21,23.26000022888184
+717062,CSCO,2010-10-22,23.479999542236328
+717063,CSCO,2010-10-25,23.61000061035156
+717064,CSCO,2010-10-26,23.399999618530277
+717065,CSCO,2010-10-27,23.290000915527344
+717066,CSCO,2010-10-28,23.190000534057617
+717067,CSCO,2010-10-29,22.86000061035156
+717068,CSCO,2010-11-01,22.920000076293945
+717069,CSCO,2010-11-02,23.170000076293945
+717070,CSCO,2010-11-03,23.709999084472656
+717071,CSCO,2010-11-04,24.209999084472656
+717072,CSCO,2010-11-05,24.26000022888184
+717073,CSCO,2010-11-08,24.38999938964844
+717074,CSCO,2010-11-09,24.350000381469727
+717075,CSCO,2010-11-10,24.489999771118164
+717076,CSCO,2010-11-11,20.520000457763672
+717077,CSCO,2010-11-12,20.149999618530277
+717078,CSCO,2010-11-15,19.950000762939453
+717079,CSCO,2010-11-16,19.440000534057617
+717080,CSCO,2010-11-17,19.40999984741211
+717081,CSCO,2010-11-18,19.61000061035156
+717082,CSCO,2010-11-19,19.61000061035156
+717083,CSCO,2010-11-22,19.559999465942383
+717084,CSCO,2010-11-23,19.200000762939453
+717085,CSCO,2010-11-24,19.459999084472656
+717086,CSCO,2010-11-26,19.489999771118164
+717087,CSCO,2010-11-29,19.440000534057617
+717088,CSCO,2010-11-30,19.15999984741211
+717089,CSCO,2010-12-01,19.31999969482422
+717090,CSCO,2010-12-02,19.21999931335449
+717091,CSCO,2010-12-03,19.06999969482422
+717092,CSCO,2010-12-06,19.43000030517578
+717093,CSCO,2010-12-07,19.38999938964844
+717094,CSCO,2010-12-08,19.350000381469727
+717095,CSCO,2010-12-09,19.700000762939453
+717096,CSCO,2010-12-10,19.700000762939453
+717097,CSCO,2010-12-13,19.57999992370605
+717098,CSCO,2010-12-14,19.540000915527344
+717099,CSCO,2010-12-15,19.46999931335449
+717100,CSCO,2010-12-16,19.75
+717101,CSCO,2010-12-17,19.549999237060547
+717102,CSCO,2010-12-20,19.6200008392334
+717103,CSCO,2010-12-21,19.530000686645508
+717104,CSCO,2010-12-22,19.559999465942383
+717105,CSCO,2010-12-23,19.690000534057617
+717106,CSCO,2010-12-27,20.15999984741211
+717107,CSCO,2010-12-28,20.350000381469727
+717108,CSCO,2010-12-29,20.25
+717109,CSCO,2010-12-30,20.229999542236328
+717110,CSCO,2010-12-31,20.229999542236328
+717111,CSCO,2011-01-03,20.489999771118164
+717112,CSCO,2011-01-04,20.520000457763672
+717113,CSCO,2011-01-05,20.770000457763672
+717114,CSCO,2011-01-06,20.950000762939453
+717115,CSCO,2011-01-07,20.96999931335449
+717116,CSCO,2011-01-10,20.790000915527344
+717117,CSCO,2011-01-11,20.8799991607666
+717118,CSCO,2011-01-12,21.1200008392334
+717119,CSCO,2011-01-13,21.07999992370605
+717120,CSCO,2011-01-14,21.209999084472656
+717121,CSCO,2011-01-18,21.21999931335449
+717122,CSCO,2011-01-19,20.81999969482422
+717123,CSCO,2011-01-20,20.770000457763672
+717124,CSCO,2011-01-21,20.729999542236328
+717125,CSCO,2011-01-24,21.170000076293945
+717126,CSCO,2011-01-25,21.540000915527344
+717127,CSCO,2011-01-26,21.420000076293945
+717128,CSCO,2011-01-27,21.440000534057617
+717129,CSCO,2011-01-28,20.93000030517578
+717130,CSCO,2011-01-31,21.149999618530277
+717131,CSCO,2011-02-01,21.46999931335449
+717132,CSCO,2011-02-02,21.6200008392334
+717133,CSCO,2011-02-03,21.90999984741211
+717134,CSCO,2011-02-04,22.049999237060547
+717135,CSCO,2011-02-07,22.030000686645508
+717136,CSCO,2011-02-08,21.989999771118164
+717137,CSCO,2011-02-09,22.040000915527344
+717138,CSCO,2011-02-10,18.920000076293945
+717139,CSCO,2011-02-11,18.700000762939453
+717140,CSCO,2011-02-14,18.809999465942383
+717141,CSCO,2011-02-15,18.670000076293945
+717142,CSCO,2011-02-16,18.57999992370605
+717143,CSCO,2011-02-17,18.68000030517578
+717144,CSCO,2011-02-18,18.850000381469727
+717145,CSCO,2011-02-22,18.59000015258789
+717146,CSCO,2011-02-23,18.399999618530277
+717147,CSCO,2011-02-24,18.36000061035156
+717148,CSCO,2011-02-25,18.63999938964844
+717149,CSCO,2011-02-28,18.559999465942383
+717150,CSCO,2011-03-01,18.559999465942383
+717151,CSCO,2011-03-02,18.5
+717152,CSCO,2011-03-03,18.530000686645508
+717153,CSCO,2011-03-04,18.399999618530277
+717154,CSCO,2011-03-07,18.200000762939453
+717155,CSCO,2011-03-08,18.21999931335449
+717156,CSCO,2011-03-09,18.1200008392334
+717157,CSCO,2011-03-10,17.920000076293945
+717158,CSCO,2011-03-11,17.950000762939453
+717159,CSCO,2011-03-14,17.850000381469727
+717160,CSCO,2011-03-15,17.389999389648438
+717161,CSCO,2011-03-16,17.049999237060547
+717162,CSCO,2011-03-17,17.0
+717163,CSCO,2011-03-18,17.139999389648438
+717164,CSCO,2011-03-21,17.389999389648438
+717165,CSCO,2011-03-22,17.450000762939453
+717166,CSCO,2011-03-23,17.579999923706055
+717167,CSCO,2011-03-24,17.360000610351562
+717168,CSCO,2011-03-25,17.280000686645508
+717169,CSCO,2011-03-28,17.190000534057617
+717170,CSCO,2011-03-29,17.440000534057617
+717171,CSCO,2011-03-30,17.329999923706055
+717172,CSCO,2011-03-31,17.149999618530273
+717173,CSCO,2011-04-01,17.040000915527344
+717174,CSCO,2011-04-04,17.059999465942383
+717175,CSCO,2011-04-05,17.219999313354492
+717176,CSCO,2011-04-06,18.06999969482422
+717177,CSCO,2011-04-07,17.90999984741211
+717178,CSCO,2011-04-08,17.649999618530273
+717179,CSCO,2011-04-11,17.469999313354492
+717180,CSCO,2011-04-12,17.440000534057617
+717181,CSCO,2011-04-13,17.25
+717182,CSCO,2011-04-14,17.170000076293945
+717183,CSCO,2011-04-15,17.030000686645508
+717184,CSCO,2011-04-18,16.729999542236328
+717185,CSCO,2011-04-19,16.610000610351562
+717186,CSCO,2011-04-20,16.93000030517578
+717187,CSCO,2011-04-21,16.940000534057617
+717188,CSCO,2011-04-25,17.100000381469727
+717189,CSCO,2011-04-26,17.520000457763672
+717190,CSCO,2011-04-27,17.190000534057617
+717191,CSCO,2011-04-28,17.290000915527344
+717192,CSCO,2011-04-29,17.520000457763672
+717193,CSCO,2011-05-02,17.579999923706055
+717194,CSCO,2011-05-03,17.40999984741211
+717195,CSCO,2011-05-04,17.469999313354492
+717196,CSCO,2011-05-05,17.479999542236328
+717197,CSCO,2011-05-06,17.559999465942383
+717198,CSCO,2011-05-09,17.600000381469727
+717199,CSCO,2011-05-10,17.790000915527344
+717200,CSCO,2011-05-11,17.780000686645508
+717201,CSCO,2011-05-12,16.93000030517578
+717202,CSCO,2011-05-13,16.8799991607666
+717203,CSCO,2011-05-16,16.600000381469727
+717204,CSCO,2011-05-17,16.639999389648438
+717205,CSCO,2011-05-18,16.649999618530273
+717206,CSCO,2011-05-19,16.65999984741211
+717207,CSCO,2011-05-20,16.530000686645508
+717208,CSCO,2011-05-23,16.350000381469727
+717209,CSCO,2011-05-24,16.270000457763672
+717210,CSCO,2011-05-25,16.190000534057617
+717211,CSCO,2011-05-26,16.25
+717212,CSCO,2011-05-27,16.459999084472656
+717213,CSCO,2011-05-31,16.799999237060547
+717214,CSCO,2011-06-01,16.3799991607666
+717215,CSCO,2011-06-02,16.25
+717216,CSCO,2011-06-03,16.010000228881836
+717217,CSCO,2011-06-06,15.989999771118164
+717218,CSCO,2011-06-07,15.510000228881836
+717219,CSCO,2011-06-08,15.300000190734863
+717220,CSCO,2011-06-09,15.3100004196167
+717221,CSCO,2011-06-10,15.119999885559082
+717222,CSCO,2011-06-13,15.0600004196167
+717223,CSCO,2011-06-14,15.079999923706056
+717224,CSCO,2011-06-15,14.84000015258789
+717225,CSCO,2011-06-16,15.050000190734863
+717226,CSCO,2011-06-17,14.970000267028809
+717227,CSCO,2011-06-20,15.140000343322754
+717228,CSCO,2011-06-21,15.510000228881836
+717229,CSCO,2011-06-22,15.359999656677246
+717230,CSCO,2011-06-23,15.470000267028809
+717231,CSCO,2011-06-24,14.93000030517578
+717232,CSCO,2011-06-27,15.050000190734863
+717233,CSCO,2011-06-28,15.130000114440918
+717234,CSCO,2011-06-29,15.34000015258789
+717235,CSCO,2011-06-30,15.609999656677246
+717236,CSCO,2011-07-01,15.859999656677246
+717237,CSCO,2011-07-05,15.670000076293944
+717238,CSCO,2011-07-06,15.5600004196167
+717239,CSCO,2011-07-07,15.899999618530272
+717240,CSCO,2011-07-08,15.739999771118164
+717241,CSCO,2011-07-11,15.43000030517578
+717242,CSCO,2011-07-12,15.600000381469728
+717243,CSCO,2011-07-13,15.56999969482422
+717244,CSCO,2011-07-14,15.43000030517578
+717245,CSCO,2011-07-15,15.59000015258789
+717246,CSCO,2011-07-18,15.4399995803833
+717247,CSCO,2011-07-19,15.65999984741211
+717248,CSCO,2011-07-20,15.81999969482422
+717249,CSCO,2011-07-21,16.350000381469727
+717250,CSCO,2011-07-22,16.459999084472656
+717251,CSCO,2011-07-25,16.280000686645508
+717252,CSCO,2011-07-26,16.290000915527344
+717253,CSCO,2011-07-27,15.6899995803833
+717254,CSCO,2011-07-28,16.010000228881836
+717255,CSCO,2011-07-29,15.970000267028809
+717256,CSCO,2011-08-01,15.829999923706056
+717257,CSCO,2011-08-02,15.460000038146973
+717258,CSCO,2011-08-03,15.489999771118164
+717259,CSCO,2011-08-04,14.81999969482422
+717260,CSCO,2011-08-05,14.9399995803833
+717261,CSCO,2011-08-08,13.9399995803833
+717262,CSCO,2011-08-09,14.0600004196167
+717263,CSCO,2011-08-10,13.729999542236328
+717264,CSCO,2011-08-11,15.920000076293944
+717265,CSCO,2011-08-12,15.989999771118164
+717266,CSCO,2011-08-15,16.030000686645508
+717267,CSCO,2011-08-16,16.0
+717268,CSCO,2011-08-17,15.850000381469728
+717269,CSCO,2011-08-18,15.010000228881836
+717270,CSCO,2011-08-19,15.079999923706056
+717271,CSCO,2011-08-22,15.010000228881836
+717272,CSCO,2011-08-23,15.4399995803833
+717273,CSCO,2011-08-24,15.460000038146973
+717274,CSCO,2011-08-25,15.079999923706056
+717275,CSCO,2011-08-26,15.31999969482422
+717276,CSCO,2011-08-29,15.739999771118164
+717277,CSCO,2011-08-30,15.630000114440918
+717278,CSCO,2011-08-31,15.670000076293944
+717279,CSCO,2011-09-01,15.81999969482422
+717280,CSCO,2011-09-02,15.40999984741211
+717281,CSCO,2011-09-06,15.279999732971191
+717282,CSCO,2011-09-07,15.880000114440918
+717283,CSCO,2011-09-08,16.290000915527344
+717284,CSCO,2011-09-09,15.81999969482422
+717285,CSCO,2011-09-12,16.09000015258789
+717286,CSCO,2011-09-13,16.350000381469727
+717287,CSCO,2011-09-14,16.329999923706055
+717288,CSCO,2011-09-15,16.670000076293945
+717289,CSCO,2011-09-16,16.6200008392334
+717290,CSCO,2011-09-19,16.510000228881836
+717291,CSCO,2011-09-20,16.530000686645508
+717292,CSCO,2011-09-21,15.84000015258789
+717293,CSCO,2011-09-22,15.329999923706056
+717294,CSCO,2011-09-23,15.609999656677246
+717295,CSCO,2011-09-26,15.989999771118164
+717296,CSCO,2011-09-27,16.06999969482422
+717297,CSCO,2011-09-28,15.84000015258789
+717298,CSCO,2011-09-29,15.850000381469728
+717299,CSCO,2011-09-30,15.5
+717300,CSCO,2011-10-03,15.1899995803833
+717301,CSCO,2011-10-04,15.579999923706056
+717302,CSCO,2011-10-05,16.15999984741211
+717303,CSCO,2011-10-06,16.75
+717304,CSCO,2011-10-07,16.65999984741211
+717305,CSCO,2011-10-10,17.09000015258789
+717306,CSCO,2011-10-11,16.989999771118164
+717307,CSCO,2011-10-12,17.25
+717308,CSCO,2011-10-13,17.420000076293945
+717309,CSCO,2011-10-14,17.549999237060547
+717310,CSCO,2011-10-17,17.170000076293945
+717311,CSCO,2011-10-18,17.510000228881836
+717312,CSCO,2011-10-19,17.15999984741211
+717313,CSCO,2011-10-20,17.190000534057617
+717314,CSCO,2011-10-21,17.3799991607666
+717315,CSCO,2011-10-24,17.540000915527344
+717316,CSCO,2011-10-25,17.6200008392334
+717317,CSCO,2011-10-26,17.610000610351562
+717318,CSCO,2011-10-27,18.440000534057617
+717319,CSCO,2011-10-28,18.559999465942383
+717320,CSCO,2011-10-31,18.530000686645508
+717321,CSCO,2011-11-01,17.59000015258789
+717322,CSCO,2011-11-02,17.850000381469727
+717323,CSCO,2011-11-03,18.18000030517578
+717324,CSCO,2011-11-04,18.030000686645508
+717325,CSCO,2011-11-07,18.010000228881836
+717326,CSCO,2011-11-08,18.309999465942383
+717327,CSCO,2011-11-09,17.610000610351562
+717328,CSCO,2011-11-10,18.61000061035156
+717329,CSCO,2011-11-11,19.020000457763672
+717330,CSCO,2011-11-14,18.940000534057617
+717331,CSCO,2011-11-15,19.1200008392334
+717332,CSCO,2011-11-16,18.799999237060547
+717333,CSCO,2011-11-17,18.479999542236328
+717334,CSCO,2011-11-18,18.420000076293945
+717335,CSCO,2011-11-21,18.0
+717336,CSCO,2011-11-22,17.920000076293945
+717337,CSCO,2011-11-23,17.40999984741211
+717338,CSCO,2011-11-25,17.5
+717339,CSCO,2011-11-28,18.010000228881836
+717340,CSCO,2011-11-29,17.68000030517578
+717341,CSCO,2011-11-30,18.63999938964844
+717342,CSCO,2011-12-01,18.57999992370605
+717343,CSCO,2011-12-02,18.549999237060547
+717344,CSCO,2011-12-05,18.790000915527344
+717345,CSCO,2011-12-06,18.729999542236328
+717346,CSCO,2011-12-07,18.989999771118164
+717347,CSCO,2011-12-08,18.56999969482422
+717348,CSCO,2011-12-09,18.8799991607666
+717349,CSCO,2011-12-12,18.530000686645508
+717350,CSCO,2011-12-13,18.46999931335449
+717351,CSCO,2011-12-14,17.979999542236328
+717352,CSCO,2011-12-15,18.040000915527344
+717353,CSCO,2011-12-16,17.940000534057617
+717354,CSCO,2011-12-19,17.690000534057617
+717355,CSCO,2011-12-20,18.40999984741211
+717356,CSCO,2011-12-21,17.920000076293945
+717357,CSCO,2011-12-22,18.1299991607666
+717358,CSCO,2011-12-23,18.46999931335449
+717359,CSCO,2011-12-27,18.57999992370605
+717360,CSCO,2011-12-28,18.15999984741211
+717361,CSCO,2011-12-29,18.25
+717362,CSCO,2011-12-30,18.07999992370605
+717363,CSCO,2012-01-03,18.6299991607666
+717364,CSCO,2012-01-04,18.989999771118164
+717365,CSCO,2012-01-05,18.920000076293945
+717366,CSCO,2012-01-06,18.850000381469727
+717367,CSCO,2012-01-09,18.96999931335449
+717368,CSCO,2012-01-10,18.82999992370605
+717369,CSCO,2012-01-11,19.06999969482422
+717370,CSCO,2012-01-12,19.149999618530277
+717371,CSCO,2012-01-13,19.059999465942383
+717372,CSCO,2012-01-17,19.309999465942383
+717373,CSCO,2012-01-18,19.540000915527344
+717374,CSCO,2012-01-19,19.790000915527344
+717375,CSCO,2012-01-20,19.920000076293945
+717376,CSCO,2012-01-23,19.82999992370605
+717377,CSCO,2012-01-24,19.81999969482422
+717378,CSCO,2012-01-25,19.82999992370605
+717379,CSCO,2012-01-26,19.82999992370605
+717380,CSCO,2012-01-27,19.559999465942383
+717381,CSCO,2012-01-30,19.559999465942383
+717382,CSCO,2012-01-31,19.649999618530277
+717383,CSCO,2012-02-01,19.799999237060547
+717384,CSCO,2012-02-02,19.799999237060547
+717385,CSCO,2012-02-03,20.09000015258789
+717386,CSCO,2012-02-06,20.190000534057617
+717387,CSCO,2012-02-07,20.200000762939453
+717388,CSCO,2012-02-08,20.43000030517578
+717389,CSCO,2012-02-09,20.0
+717390,CSCO,2012-02-10,19.899999618530277
+717391,CSCO,2012-02-13,20.030000686645508
+717392,CSCO,2012-02-14,20.06999969482422
+717393,CSCO,2012-02-15,19.90999984741211
+717394,CSCO,2012-02-16,20.190000534057617
+717395,CSCO,2012-02-17,20.290000915527344
+717396,CSCO,2012-02-21,20.36000061035156
+717397,CSCO,2012-02-22,20.1200008392334
+717398,CSCO,2012-02-23,20.229999542236328
+717399,CSCO,2012-02-24,20.13999938964844
+717400,CSCO,2012-02-27,20.170000076293945
+717401,CSCO,2012-02-28,20.200000762939453
+717402,CSCO,2012-02-29,19.8799991607666
+717403,CSCO,2012-03-01,19.8799991607666
+717404,CSCO,2012-03-02,19.76000022888184
+717405,CSCO,2012-03-05,19.600000381469727
+717406,CSCO,2012-03-06,19.479999542236328
+717407,CSCO,2012-03-07,19.40999984741211
+717408,CSCO,2012-03-08,19.68000030517578
+717409,CSCO,2012-03-09,19.799999237060547
+717410,CSCO,2012-03-12,19.82999992370605
+717411,CSCO,2012-03-13,20.21999931335449
+717412,CSCO,2012-03-14,20.200000762939453
+717413,CSCO,2012-03-15,19.90999984741211
+717414,CSCO,2012-03-16,20.030000686645508
+717415,CSCO,2012-03-19,20.13999938964844
+717416,CSCO,2012-03-20,20.56999969482422
+717417,CSCO,2012-03-21,20.5
+717418,CSCO,2012-03-22,20.3799991607666
+717419,CSCO,2012-03-23,20.530000686645508
+717420,CSCO,2012-03-26,20.84000015258789
+717421,CSCO,2012-03-27,20.90999984741211
+717422,CSCO,2012-03-28,21.07999992370605
+717423,CSCO,2012-03-29,21.030000686645508
+717424,CSCO,2012-03-30,21.149999618530277
+717425,CSCO,2012-04-02,21.190000534057617
+717426,CSCO,2012-04-03,20.81999969482422
+717427,CSCO,2012-04-04,20.36000061035156
+717428,CSCO,2012-04-05,20.21999931335449
+717429,CSCO,2012-04-09,19.959999084472656
+717430,CSCO,2012-04-10,19.549999237060547
+717431,CSCO,2012-04-11,20.020000457763672
+717432,CSCO,2012-04-12,20.059999465942383
+717433,CSCO,2012-04-13,19.850000381469727
+717434,CSCO,2012-04-16,19.729999542236328
+717435,CSCO,2012-04-17,20.07999992370605
+717436,CSCO,2012-04-18,20.059999465942383
+717437,CSCO,2012-04-19,19.90999984741211
+717438,CSCO,2012-04-20,19.90999984741211
+717439,CSCO,2012-04-23,19.68000030517578
+717440,CSCO,2012-04-24,19.420000076293945
+717441,CSCO,2012-04-25,19.489999771118164
+717442,CSCO,2012-04-26,19.600000381469727
+717443,CSCO,2012-04-27,19.979999542236328
+717444,CSCO,2012-04-30,20.15999984741211
+717445,CSCO,2012-05-01,19.979999542236328
+717446,CSCO,2012-05-02,19.84000015258789
+717447,CSCO,2012-05-03,19.71999931335449
+717448,CSCO,2012-05-04,19.1200008392334
+717449,CSCO,2012-05-07,19.07999992370605
+717450,CSCO,2012-05-08,18.709999084472656
+717451,CSCO,2012-05-09,18.780000686645508
+717452,CSCO,2012-05-10,16.809999465942383
+717453,CSCO,2012-05-11,16.510000228881836
+717454,CSCO,2012-05-14,16.709999084472656
+717455,CSCO,2012-05-15,16.540000915527344
+717456,CSCO,2012-05-16,16.690000534057617
+717457,CSCO,2012-05-17,16.549999237060547
+717458,CSCO,2012-05-18,16.469999313354492
+717459,CSCO,2012-05-21,16.670000076293945
+717460,CSCO,2012-05-22,16.729999542236328
+717461,CSCO,2012-05-23,16.690000534057617
+717462,CSCO,2012-05-24,16.389999389648438
+717463,CSCO,2012-05-25,16.329999923706055
+717464,CSCO,2012-05-29,16.59000015258789
+717465,CSCO,2012-05-30,16.389999389648438
+717466,CSCO,2012-05-31,16.329999923706055
+717467,CSCO,2012-06-01,15.960000038146973
+717468,CSCO,2012-06-04,16.110000610351562
+717469,CSCO,2012-06-05,16.1200008392334
+717470,CSCO,2012-06-06,16.690000534057617
+717471,CSCO,2012-06-07,16.579999923706055
+717472,CSCO,2012-06-08,16.729999542236328
+717473,CSCO,2012-06-11,16.479999542236328
+717474,CSCO,2012-06-12,16.790000915527344
+717475,CSCO,2012-06-13,16.65999984741211
+717476,CSCO,2012-06-14,16.920000076293945
+717477,CSCO,2012-06-15,17.100000381469727
+717478,CSCO,2012-06-18,17.139999389648438
+717479,CSCO,2012-06-19,17.18000030517578
+717480,CSCO,2012-06-20,17.510000228881836
+717481,CSCO,2012-06-21,16.93000030517578
+717482,CSCO,2012-06-22,17.1299991607666
+717483,CSCO,2012-06-25,16.940000534057617
+717484,CSCO,2012-06-26,16.81999969482422
+717485,CSCO,2012-06-27,16.729999542236328
+717486,CSCO,2012-06-28,16.479999542236328
+717487,CSCO,2012-06-29,17.170000076293945
+717488,CSCO,2012-07-02,17.079999923706055
+717489,CSCO,2012-07-03,17.149999618530273
+717490,CSCO,2012-07-05,16.940000534057617
+717491,CSCO,2012-07-06,16.770000457763672
+717492,CSCO,2012-07-09,16.649999618530273
+717493,CSCO,2012-07-10,16.40999984741211
+717494,CSCO,2012-07-11,16.3799991607666
+717495,CSCO,2012-07-12,15.979999542236328
+717496,CSCO,2012-07-13,16.309999465942383
+717497,CSCO,2012-07-16,16.190000534057617
+717498,CSCO,2012-07-17,16.229999542236328
+717499,CSCO,2012-07-18,16.700000762939453
+717500,CSCO,2012-07-19,16.68000030517578
+717501,CSCO,2012-07-20,16.360000610351562
+717502,CSCO,2012-07-23,16.06999969482422
+717503,CSCO,2012-07-24,15.119999885559082
+717504,CSCO,2012-07-25,15.420000076293944
+717505,CSCO,2012-07-26,15.380000114440918
+717506,CSCO,2012-07-27,15.6899995803833
+717507,CSCO,2012-07-30,15.869999885559082
+717508,CSCO,2012-07-31,15.949999809265137
+717509,CSCO,2012-08-01,15.979999542236328
+717510,CSCO,2012-08-02,15.739999771118164
+717511,CSCO,2012-08-03,16.350000381469727
+717512,CSCO,2012-08-06,16.690000534057617
+717513,CSCO,2012-08-07,17.139999389648438
+717514,CSCO,2012-08-08,17.15999984741211
+717515,CSCO,2012-08-09,17.700000762939453
+717516,CSCO,2012-08-10,17.540000915527344
+717517,CSCO,2012-08-13,17.34000015258789
+717518,CSCO,2012-08-14,17.170000076293945
+717519,CSCO,2012-08-15,17.350000381469727
+717520,CSCO,2012-08-16,19.020000457763672
+717521,CSCO,2012-08-17,19.059999465942383
+717522,CSCO,2012-08-20,18.940000534057617
+717523,CSCO,2012-08-21,19.15999984741211
+717524,CSCO,2012-08-22,19.21999931335449
+717525,CSCO,2012-08-23,19.1299991607666
+717526,CSCO,2012-08-24,19.200000762939453
+717527,CSCO,2012-08-27,19.36000061035156
+717528,CSCO,2012-08-28,19.21999931335449
+717529,CSCO,2012-08-29,19.200000762939453
+717530,CSCO,2012-08-30,18.899999618530277
+717531,CSCO,2012-08-31,19.07999992370605
+717532,CSCO,2012-09-04,19.0
+717533,CSCO,2012-09-05,18.899999618530277
+717534,CSCO,2012-09-06,19.729999542236328
+717535,CSCO,2012-09-07,19.559999465942383
+717536,CSCO,2012-09-10,19.149999618530277
+717537,CSCO,2012-09-11,19.040000915527344
+717538,CSCO,2012-09-12,19.07999992370605
+717539,CSCO,2012-09-13,19.36000061035156
+717540,CSCO,2012-09-14,19.489999771118164
+717541,CSCO,2012-09-17,19.15999984741211
+717542,CSCO,2012-09-18,19.049999237060547
+717543,CSCO,2012-09-19,19.1200008392334
+717544,CSCO,2012-09-20,19.11000061035156
+717545,CSCO,2012-09-21,18.899999618530277
+717546,CSCO,2012-09-24,18.809999465942383
+717547,CSCO,2012-09-25,18.670000076293945
+717548,CSCO,2012-09-26,18.57999992370605
+717549,CSCO,2012-09-27,18.799999237060547
+717550,CSCO,2012-09-28,19.100000381469727
+717551,CSCO,2012-10-01,19.040000915527344
+717552,CSCO,2012-10-02,18.8700008392334
+717553,CSCO,2012-10-03,18.93000030517578
+717554,CSCO,2012-10-04,18.899999618530277
+717555,CSCO,2012-10-05,18.86000061035156
+717556,CSCO,2012-10-08,18.899999618530277
+717557,CSCO,2012-10-09,18.799999237060547
+717558,CSCO,2012-10-10,18.309999465942383
+717559,CSCO,2012-10-11,18.26000022888184
+717560,CSCO,2012-10-12,18.40999984741211
+717561,CSCO,2012-10-15,18.549999237060547
+717562,CSCO,2012-10-16,18.850000381469727
+717563,CSCO,2012-10-17,18.709999084472656
+717564,CSCO,2012-10-18,18.61000061035156
+717565,CSCO,2012-10-19,18.040000915527344
+717566,CSCO,2012-10-22,18.190000534057617
+717567,CSCO,2012-10-23,18.010000228881836
+717568,CSCO,2012-10-24,17.3799991607666
+717569,CSCO,2012-10-25,17.200000762939453
+717570,CSCO,2012-10-26,17.290000915527344
+717571,CSCO,2012-10-31,17.149999618530273
+717572,CSCO,2012-11-01,17.510000228881836
+717573,CSCO,2012-11-02,17.350000381469727
+717574,CSCO,2012-11-05,17.399999618530273
+717575,CSCO,2012-11-06,17.479999542236328
+717576,CSCO,2012-11-07,17.209999084472656
+717577,CSCO,2012-11-08,16.829999923706055
+717578,CSCO,2012-11-09,16.81999969482422
+717579,CSCO,2012-11-12,16.860000610351562
+717580,CSCO,2012-11-13,16.850000381469727
+717581,CSCO,2012-11-14,17.65999984741211
+717582,CSCO,2012-11-15,17.940000534057617
+717583,CSCO,2012-11-16,17.989999771118164
+717584,CSCO,2012-11-19,18.299999237060547
+717585,CSCO,2012-11-20,18.34000015258789
+717586,CSCO,2012-11-21,18.479999542236328
+717587,CSCO,2012-11-23,18.84000015258789
+717588,CSCO,2012-11-26,19.059999465942383
+717589,CSCO,2012-11-27,18.959999084472656
+717590,CSCO,2012-11-28,18.82999992370605
+717591,CSCO,2012-11-29,19.01000022888184
+717592,CSCO,2012-11-30,18.90999984741211
+717593,CSCO,2012-12-03,19.030000686645508
+717594,CSCO,2012-12-04,19.170000076293945
+717595,CSCO,2012-12-05,19.209999084472656
+717596,CSCO,2012-12-06,19.479999542236328
+717597,CSCO,2012-12-07,19.34000015258789
+717598,CSCO,2012-12-10,19.790000915527344
+717599,CSCO,2012-12-11,19.780000686645508
+717600,CSCO,2012-12-12,19.729999542236328
+717601,CSCO,2012-12-13,19.739999771118164
+717602,CSCO,2012-12-14,19.86000061035156
+717603,CSCO,2012-12-17,20.11000061035156
+717604,CSCO,2012-12-18,20.3799991607666
+717605,CSCO,2012-12-19,20.270000457763672
+717606,CSCO,2012-12-20,20.239999771118164
+717607,CSCO,2012-12-21,19.959999084472656
+717608,CSCO,2012-12-24,19.82999992370605
+717609,CSCO,2012-12-26,19.920000076293945
+717610,CSCO,2012-12-27,19.649999618530277
+717611,CSCO,2012-12-28,19.450000762939453
+717612,CSCO,2012-12-31,19.649999618530277
+717613,CSCO,2013-01-02,20.34000015258789
+717614,CSCO,2013-01-03,20.450000762939453
+717615,CSCO,2013-01-04,20.479999542236328
+717616,CSCO,2013-01-07,20.290000915527344
+717617,CSCO,2013-01-08,20.309999465942383
+717618,CSCO,2013-01-09,20.299999237060547
+717619,CSCO,2013-01-10,20.440000534057617
+717620,CSCO,2013-01-11,20.479999542236328
+717621,CSCO,2013-01-14,20.96999931335449
+717622,CSCO,2013-01-15,20.979999542236328
+717623,CSCO,2013-01-16,21.030000686645508
+717624,CSCO,2013-01-17,20.950000762939453
+717625,CSCO,2013-01-18,21.020000457763672
+717626,CSCO,2013-01-22,20.8700008392334
+717627,CSCO,2013-01-23,20.6200008392334
+717628,CSCO,2013-01-24,21.020000457763672
+717629,CSCO,2013-01-25,21.149999618530277
+717630,CSCO,2013-01-28,21.059999465942383
+717631,CSCO,2013-01-29,20.780000686645508
+717632,CSCO,2013-01-30,20.57999992370605
+717633,CSCO,2013-01-31,20.56999969482422
+717634,CSCO,2013-02-01,20.82999992370605
+717635,CSCO,2013-02-04,20.81999969482422
+717636,CSCO,2013-02-05,21.07999992370605
+717637,CSCO,2013-02-06,21.190000534057617
+717638,CSCO,2013-02-07,21.100000381469727
+717639,CSCO,2013-02-08,21.15999984741211
+717640,CSCO,2013-02-11,21.270000457763672
+717641,CSCO,2013-02-12,20.96999931335449
+717642,CSCO,2013-02-13,21.13999938964844
+717643,CSCO,2013-02-14,20.989999771118164
+717644,CSCO,2013-02-15,20.989999771118164
+717645,CSCO,2013-02-19,21.459999084472656
+717646,CSCO,2013-02-20,21.11000061035156
+717647,CSCO,2013-02-21,20.76000022888184
+717648,CSCO,2013-02-22,20.899999618530277
+717649,CSCO,2013-02-25,20.65999984741211
+717650,CSCO,2013-02-26,20.61000061035156
+717651,CSCO,2013-02-27,20.88999938964844
+717652,CSCO,2013-02-28,20.86000061035156
+717653,CSCO,2013-03-01,20.82999992370605
+717654,CSCO,2013-03-04,20.739999771118164
+717655,CSCO,2013-03-05,21.21999931335449
+717656,CSCO,2013-03-06,21.71999931335449
+717657,CSCO,2013-03-07,21.799999237060547
+717658,CSCO,2013-03-08,21.82999992370605
+717659,CSCO,2013-03-11,21.8799991607666
+717660,CSCO,2013-03-12,21.700000762939453
+717661,CSCO,2013-03-13,21.57999992370605
+717662,CSCO,2013-03-14,21.59000015258789
+717663,CSCO,2013-03-15,21.93000030517578
+717664,CSCO,2013-03-18,21.670000076293945
+717665,CSCO,2013-03-19,21.520000457763672
+717666,CSCO,2013-03-20,21.670000076293945
+717667,CSCO,2013-03-21,20.84000015258789
+717668,CSCO,2013-03-22,20.75
+717669,CSCO,2013-03-25,20.850000381469727
+717670,CSCO,2013-03-26,20.850000381469727
+717671,CSCO,2013-03-27,20.82999992370605
+717672,CSCO,2013-03-28,20.899999618530277
+717673,CSCO,2013-04-01,20.82999992370605
+717674,CSCO,2013-04-02,21.21999931335449
+717675,CSCO,2013-04-03,21.200000762939453
+717676,CSCO,2013-04-04,21.040000915527344
+717677,CSCO,2013-04-05,20.61000061035156
+717678,CSCO,2013-04-08,20.56999969482422
+717679,CSCO,2013-04-09,20.96999931335449
+717680,CSCO,2013-04-10,21.46999931335449
+717681,CSCO,2013-04-11,21.690000534057617
+717682,CSCO,2013-04-12,21.540000915527344
+717683,CSCO,2013-04-15,21.049999237060547
+717684,CSCO,2013-04-16,21.15999984741211
+717685,CSCO,2013-04-17,20.6299991607666
+717686,CSCO,2013-04-18,20.57999992370605
+717687,CSCO,2013-04-19,20.459999084472656
+717688,CSCO,2013-04-22,20.59000015258789
+717689,CSCO,2013-04-23,20.90999984741211
+717690,CSCO,2013-04-24,20.38999938964844
+717691,CSCO,2013-04-25,20.63999938964844
+717692,CSCO,2013-04-26,20.670000076293945
+717693,CSCO,2013-04-29,20.979999542236328
+717694,CSCO,2013-04-30,20.920000076293945
+717695,CSCO,2013-05-01,20.3799991607666
+717696,CSCO,2013-05-02,20.729999542236328
+717697,CSCO,2013-05-03,20.82999992370605
+717698,CSCO,2013-05-06,20.809999465942383
+717699,CSCO,2013-05-07,20.3799991607666
+717700,CSCO,2013-05-08,20.71999931335449
+717701,CSCO,2013-05-09,20.82999992370605
+717702,CSCO,2013-05-10,21.100000381469727
+717703,CSCO,2013-05-13,21.270000457763672
+717704,CSCO,2013-05-14,21.270000457763672
+717705,CSCO,2013-05-15,21.209999084472656
+717706,CSCO,2013-05-16,23.88999938964844
+717707,CSCO,2013-05-17,24.239999771118164
+717708,CSCO,2013-05-20,23.950000762939453
+717709,CSCO,2013-05-21,24.01000022888184
+717710,CSCO,2013-05-22,23.34000015258789
+717711,CSCO,2013-05-23,23.51000022888184
+717712,CSCO,2013-05-24,23.530000686645508
+717713,CSCO,2013-05-28,23.88999938964844
+717714,CSCO,2013-05-29,24.1200008392334
+717715,CSCO,2013-05-30,24.3700008392334
+717716,CSCO,2013-05-31,24.1200008392334
+717717,CSCO,2013-06-03,24.3799991607666
+717718,CSCO,2013-06-04,24.36000061035156
+717719,CSCO,2013-06-05,24.31999969482422
+717720,CSCO,2013-06-06,24.549999237060547
+717721,CSCO,2013-06-07,24.489999771118164
+717722,CSCO,2013-06-10,24.36000061035156
+717723,CSCO,2013-06-11,24.06999969482422
+717724,CSCO,2013-06-12,23.989999771118164
+717725,CSCO,2013-06-13,24.350000381469727
+717726,CSCO,2013-06-14,24.09000015258789
+717727,CSCO,2013-06-17,24.700000762939453
+717728,CSCO,2013-06-18,24.81999969482422
+717729,CSCO,2013-06-19,24.68000030517578
+717730,CSCO,2013-06-20,24.440000534057617
+717731,CSCO,2013-06-21,24.479999542236328
+717732,CSCO,2013-06-24,24.059999465942383
+717733,CSCO,2013-06-25,24.01000022888184
+717734,CSCO,2013-06-26,24.38999938964844
+717735,CSCO,2013-06-27,24.6299991607666
+717736,CSCO,2013-06-28,24.34000015258789
+717737,CSCO,2013-07-01,24.34000015258789
+717738,CSCO,2013-07-02,24.31999969482422
+717739,CSCO,2013-07-03,24.59000015258789
+717740,CSCO,2013-07-05,24.56999969482422
+717741,CSCO,2013-07-08,24.6299991607666
+717742,CSCO,2013-07-09,25.15999984741211
+717743,CSCO,2013-07-10,25.40999984741211
+717744,CSCO,2013-07-11,25.8700008392334
+717745,CSCO,2013-07-12,25.940000534057617
+717746,CSCO,2013-07-15,25.93000030517578
+717747,CSCO,2013-07-16,25.709999084472656
+717748,CSCO,2013-07-17,25.71999931335449
+717749,CSCO,2013-07-18,25.86000061035156
+717750,CSCO,2013-07-19,25.81999969482422
+717751,CSCO,2013-07-22,25.71999931335449
+717752,CSCO,2013-07-23,25.559999465942383
+717753,CSCO,2013-07-24,25.59000015258789
+717754,CSCO,2013-07-25,25.5
+717755,CSCO,2013-07-26,25.5
+717756,CSCO,2013-07-29,25.32999992370605
+717757,CSCO,2013-07-30,25.670000076293945
+717758,CSCO,2013-07-31,25.59000015258789
+717759,CSCO,2013-08-01,25.88999938964844
+717760,CSCO,2013-08-02,26.190000534057617
+717761,CSCO,2013-08-05,26.309999465942383
+717762,CSCO,2013-08-06,26.209999084472656
+717763,CSCO,2013-08-07,26.1200008392334
+717764,CSCO,2013-08-08,26.26000022888184
+717765,CSCO,2013-08-09,26.049999237060547
+717766,CSCO,2013-08-12,26.34000015258789
+717767,CSCO,2013-08-13,26.31999969482422
+717768,CSCO,2013-08-14,26.3799991607666
+717769,CSCO,2013-08-15,24.479999542236328
+717770,CSCO,2013-08-16,24.270000457763672
+717771,CSCO,2013-08-19,24.270000457763672
+717772,CSCO,2013-08-20,24.31999969482422
+717773,CSCO,2013-08-21,24.06999969482422
+717774,CSCO,2013-08-22,24.01000022888184
+717775,CSCO,2013-08-23,23.86000061035156
+717776,CSCO,2013-08-26,23.82999992370605
+717777,CSCO,2013-08-27,23.479999542236328
+717778,CSCO,2013-08-28,23.450000762939453
+717779,CSCO,2013-08-29,23.450000762939453
+717780,CSCO,2013-08-30,23.309999465942383
+717781,CSCO,2013-09-03,23.479999542236328
+717782,CSCO,2013-09-04,23.770000457763672
+717783,CSCO,2013-09-05,23.690000534057617
+717784,CSCO,2013-09-06,23.549999237060547
+717785,CSCO,2013-09-09,23.920000076293945
+717786,CSCO,2013-09-10,24.15999984741211
+717787,CSCO,2013-09-11,24.3799991607666
+717788,CSCO,2013-09-12,24.290000915527344
+717789,CSCO,2013-09-13,24.31999969482422
+717790,CSCO,2013-09-16,24.3799991607666
+717791,CSCO,2013-09-17,24.3700008392334
+717792,CSCO,2013-09-18,24.799999237060547
+717793,CSCO,2013-09-19,24.61000061035156
+717794,CSCO,2013-09-20,24.51000022888184
+717795,CSCO,2013-09-23,24.270000457763672
+717796,CSCO,2013-09-24,24.13999938964844
+717797,CSCO,2013-09-25,24.43000030517578
+717798,CSCO,2013-09-26,23.770000457763672
+717799,CSCO,2013-09-27,23.32999992370605
+717800,CSCO,2013-09-30,23.43000030517578
+717801,CSCO,2013-10-01,23.239999771118164
+717802,CSCO,2013-10-02,23.31999969482422
+717803,CSCO,2013-10-03,23.01000022888184
+717804,CSCO,2013-10-04,23.020000457763672
+717805,CSCO,2013-10-07,22.88999938964844
+717806,CSCO,2013-10-08,22.63999938964844
+717807,CSCO,2013-10-09,22.5
+717808,CSCO,2013-10-10,23.01000022888184
+717809,CSCO,2013-10-11,23.280000686645508
+717810,CSCO,2013-10-14,23.34000015258789
+717811,CSCO,2013-10-15,23.18000030517578
+717812,CSCO,2013-10-16,23.0
+717813,CSCO,2013-10-17,22.780000686645508
+717814,CSCO,2013-10-18,22.959999084472656
+717815,CSCO,2013-10-21,22.93000030517578
+717816,CSCO,2013-10-22,22.649999618530277
+717817,CSCO,2013-10-23,22.26000022888184
+717818,CSCO,2013-10-24,22.3700008392334
+717819,CSCO,2013-10-25,22.459999084472656
+717820,CSCO,2013-10-28,22.549999237060547
+717821,CSCO,2013-10-29,22.82999992370605
+717822,CSCO,2013-10-30,22.709999084472656
+717823,CSCO,2013-10-31,22.559999465942383
+717824,CSCO,2013-11-01,22.56999969482422
+717825,CSCO,2013-11-04,22.57999992370605
+717826,CSCO,2013-11-05,23.06999969482422
+717827,CSCO,2013-11-06,23.280000686645508
+717828,CSCO,2013-11-07,23.11000061035156
+717829,CSCO,2013-11-08,23.51000022888184
+717830,CSCO,2013-11-11,23.450000762939453
+717831,CSCO,2013-11-12,23.729999542236328
+717832,CSCO,2013-11-13,24.0
+717833,CSCO,2013-11-14,21.3700008392334
+717834,CSCO,2013-11-15,21.540000915527344
+717835,CSCO,2013-11-18,21.290000915527344
+717836,CSCO,2013-11-19,21.420000076293945
+717837,CSCO,2013-11-20,21.229999542236328
+717838,CSCO,2013-11-21,21.46999931335449
+717839,CSCO,2013-11-22,21.459999084472656
+717840,CSCO,2013-11-25,21.270000457763672
+717841,CSCO,2013-11-26,21.209999084472656
+717842,CSCO,2013-11-27,21.270000457763672
+717843,CSCO,2013-11-29,21.25
+717844,CSCO,2013-12-02,21.09000015258789
+717845,CSCO,2013-12-03,21.26000022888184
+717846,CSCO,2013-12-04,21.25
+717847,CSCO,2013-12-05,20.90999984741211
+717848,CSCO,2013-12-06,21.280000686645508
+717849,CSCO,2013-12-09,21.21999931335449
+717850,CSCO,2013-12-10,21.209999084472656
+717851,CSCO,2013-12-11,20.8799991607666
+717852,CSCO,2013-12-12,20.51000022888184
+717853,CSCO,2013-12-13,20.239999771118164
+717854,CSCO,2013-12-16,20.68000030517578
+717855,CSCO,2013-12-17,20.920000076293945
+717856,CSCO,2013-12-18,21.0
+717857,CSCO,2013-12-19,21.06999969482422
+717858,CSCO,2013-12-20,21.1299991607666
+717859,CSCO,2013-12-23,21.56999969482422
+717860,CSCO,2013-12-24,21.690000534057617
+717861,CSCO,2013-12-26,21.799999237060547
+717862,CSCO,2013-12-27,22.020000457763672
+717863,CSCO,2013-12-30,22.25
+717864,CSCO,2013-12-31,22.43000030517578
+717865,CSCO,2014-01-02,22.0
+717866,CSCO,2014-01-03,21.979999542236328
+717867,CSCO,2014-01-06,22.01000022888184
+717868,CSCO,2014-01-07,22.309999465942383
+717869,CSCO,2014-01-08,22.290000915527344
+717870,CSCO,2014-01-09,22.09000015258789
+717871,CSCO,2014-01-10,22.21999931335449
+717872,CSCO,2014-01-13,22.190000534057617
+717873,CSCO,2014-01-14,22.40999984741211
+717874,CSCO,2014-01-15,22.780000686645508
+717875,CSCO,2014-01-16,22.780000686645508
+717876,CSCO,2014-01-17,22.739999771118164
+717877,CSCO,2014-01-21,22.82999992370605
+717878,CSCO,2014-01-22,22.84000015258789
+717879,CSCO,2014-01-23,22.559999465942383
+717880,CSCO,2014-01-24,22.200000762939453
+717881,CSCO,2014-01-27,22.0
+717882,CSCO,2014-01-28,21.75
+717883,CSCO,2014-01-29,21.649999618530277
+717884,CSCO,2014-01-30,21.979999542236328
+717885,CSCO,2014-01-31,21.90999984741211
+717886,CSCO,2014-02-03,21.549999237060547
+717887,CSCO,2014-02-04,21.799999237060547
+717888,CSCO,2014-02-05,21.979999542236328
+717889,CSCO,2014-02-06,22.489999771118164
+717890,CSCO,2014-02-07,22.670000076293945
+717891,CSCO,2014-02-10,22.82999992370605
+717892,CSCO,2014-02-11,22.709999084472656
+717893,CSCO,2014-02-12,22.850000381469727
+717894,CSCO,2014-02-13,22.270000457763672
+717895,CSCO,2014-02-14,22.559999465942383
+717896,CSCO,2014-02-18,22.40999984741211
+717897,CSCO,2014-02-19,22.280000686645508
+717898,CSCO,2014-02-20,22.299999237060547
+717899,CSCO,2014-02-21,22.1299991607666
+717900,CSCO,2014-02-24,22.1200008392334
+717901,CSCO,2014-02-25,21.84000015258789
+717902,CSCO,2014-02-26,21.93000030517578
+717903,CSCO,2014-02-27,21.920000076293945
+717904,CSCO,2014-02-28,21.799999237060547
+717905,CSCO,2014-03-03,21.56999969482422
+717906,CSCO,2014-03-04,21.81999969482422
+717907,CSCO,2014-03-05,21.8700008392334
+717908,CSCO,2014-03-06,21.81999969482422
+717909,CSCO,2014-03-07,21.729999542236328
+717910,CSCO,2014-03-10,21.690000534057617
+717911,CSCO,2014-03-11,21.61000061035156
+717912,CSCO,2014-03-12,21.81999969482422
+717913,CSCO,2014-03-13,21.520000457763672
+717914,CSCO,2014-03-14,21.350000381469727
+717915,CSCO,2014-03-17,21.51000022888184
+717916,CSCO,2014-03-18,21.6299991607666
+717917,CSCO,2014-03-19,21.6299991607666
+717918,CSCO,2014-03-20,21.82999992370605
+717919,CSCO,2014-03-21,21.63999938964844
+717920,CSCO,2014-03-24,21.56999969482422
+717921,CSCO,2014-03-25,22.34000015258789
+717922,CSCO,2014-03-26,22.31999969482422
+717923,CSCO,2014-03-27,22.020000457763672
+717924,CSCO,2014-03-28,22.32999992370605
+717925,CSCO,2014-03-31,22.420000076293945
+717926,CSCO,2014-04-01,23.100000381469727
+717927,CSCO,2014-04-02,22.989999771118164
+717928,CSCO,2014-04-03,23.09000015258789
+717929,CSCO,2014-04-04,22.709999084472656
+717930,CSCO,2014-04-07,22.850000381469727
+717931,CSCO,2014-04-08,22.940000534057617
+717932,CSCO,2014-04-09,23.1200008392334
+717933,CSCO,2014-04-10,22.649999618530277
+717934,CSCO,2014-04-11,22.459999084472656
+717935,CSCO,2014-04-14,22.850000381469727
+717936,CSCO,2014-04-15,22.88999938964844
+717937,CSCO,2014-04-16,23.030000686645508
+717938,CSCO,2014-04-17,23.209999084472656
+717939,CSCO,2014-04-21,23.399999618530277
+717940,CSCO,2014-04-22,23.520000457763672
+717941,CSCO,2014-04-23,23.5
+717942,CSCO,2014-04-24,23.32999992370605
+717943,CSCO,2014-04-25,23.0
+717944,CSCO,2014-04-28,23.020000457763672
+717945,CSCO,2014-04-29,23.15999984741211
+717946,CSCO,2014-04-30,23.11000061035156
+717947,CSCO,2014-05-01,23.01000022888184
+717948,CSCO,2014-05-02,22.940000534057617
+717949,CSCO,2014-05-05,22.959999084472656
+717950,CSCO,2014-05-06,22.71999931335449
+717951,CSCO,2014-05-07,22.8700008392334
+717952,CSCO,2014-05-08,23.020000457763672
+717953,CSCO,2014-05-09,23.020000457763672
+717954,CSCO,2014-05-12,23.190000534057617
+717955,CSCO,2014-05-13,22.86000061035156
+717956,CSCO,2014-05-14,22.809999465942383
+717957,CSCO,2014-05-15,24.18000030517578
+717958,CSCO,2014-05-16,24.3700008392334
+717959,CSCO,2014-05-19,24.350000381469727
+717960,CSCO,2014-05-20,24.1200008392334
+717961,CSCO,2014-05-21,24.479999542236328
+717962,CSCO,2014-05-22,24.3799991607666
+717963,CSCO,2014-05-23,24.520000457763672
+717964,CSCO,2014-05-27,24.709999084472656
+717965,CSCO,2014-05-28,24.81999969482422
+717966,CSCO,2014-05-29,24.68000030517578
+717967,CSCO,2014-05-30,24.6200008392334
+717968,CSCO,2014-06-02,24.780000686645508
+717969,CSCO,2014-06-03,24.68000030517578
+717970,CSCO,2014-06-04,24.5
+717971,CSCO,2014-06-05,24.700000762939453
+717972,CSCO,2014-06-06,24.82999992370605
+717973,CSCO,2014-06-09,24.799999237060547
+717974,CSCO,2014-06-10,25.0
+717975,CSCO,2014-06-11,25.040000915527344
+717976,CSCO,2014-06-12,24.65999984741211
+717977,CSCO,2014-06-13,24.700000762939453
+717978,CSCO,2014-06-16,24.530000686645508
+717979,CSCO,2014-06-17,24.5
+717980,CSCO,2014-06-18,24.6299991607666
+717981,CSCO,2014-06-19,24.709999084472656
+717982,CSCO,2014-06-20,24.82999992370605
+717983,CSCO,2014-06-23,24.700000762939453
+717984,CSCO,2014-06-24,24.530000686645508
+717985,CSCO,2014-06-25,24.71999931335449
+717986,CSCO,2014-06-26,24.649999618530277
+717987,CSCO,2014-06-27,24.700000762939453
+717988,CSCO,2014-06-30,24.850000381469727
+717989,CSCO,2014-07-01,25.07999992370605
+717990,CSCO,2014-07-02,25.030000686645508
+717991,CSCO,2014-07-03,25.190000534057617
+717992,CSCO,2014-07-07,25.229999542236328
+717993,CSCO,2014-07-08,25.06999969482422
+717994,CSCO,2014-07-09,25.440000534057617
+717995,CSCO,2014-07-10,25.440000534057617
+717996,CSCO,2014-07-11,25.520000457763672
+717997,CSCO,2014-07-14,25.440000534057617
+717998,CSCO,2014-07-15,25.670000076293945
+717999,CSCO,2014-07-16,25.979999542236328
+718000,CSCO,2014-07-17,25.6299991607666
+718001,CSCO,2014-07-18,25.90999984741211
+718002,CSCO,2014-07-21,25.850000381469727
+718003,CSCO,2014-07-22,25.950000762939453
+718004,CSCO,2014-07-23,25.68000030517578
+718005,CSCO,2014-07-24,25.82999992370605
+718006,CSCO,2014-07-25,25.96999931335449
+718007,CSCO,2014-07-28,25.920000076293945
+718008,CSCO,2014-07-29,25.709999084472656
+718009,CSCO,2014-07-30,25.6299991607666
+718010,CSCO,2014-07-31,25.229999542236328
+718011,CSCO,2014-08-01,25.0
+718012,CSCO,2014-08-04,25.170000076293945
+718013,CSCO,2014-08-05,24.96999931335449
+718014,CSCO,2014-08-06,24.93000030517578
+718015,CSCO,2014-08-07,24.86000061035156
+718016,CSCO,2014-08-08,25.030000686645508
+718017,CSCO,2014-08-11,25.229999542236328
+718018,CSCO,2014-08-12,25.149999618530277
+718019,CSCO,2014-08-13,25.200000762939453
+718020,CSCO,2014-08-14,24.540000915527344
+718021,CSCO,2014-08-15,24.43000030517578
+718022,CSCO,2014-08-18,24.6299991607666
+718023,CSCO,2014-08-19,24.63999938964844
+718024,CSCO,2014-08-20,24.709999084472656
+718025,CSCO,2014-08-21,24.88999938964844
+718026,CSCO,2014-08-22,24.649999618530277
+718027,CSCO,2014-08-25,24.700000762939453
+718028,CSCO,2014-08-26,24.809999465942383
+718029,CSCO,2014-08-27,24.799999237060547
+718030,CSCO,2014-08-28,24.850000381469727
+718031,CSCO,2014-08-29,24.989999771118164
+718032,CSCO,2014-09-02,24.8799991607666
+718033,CSCO,2014-09-03,25.040000915527344
+718034,CSCO,2014-09-04,24.90999984741211
+718035,CSCO,2014-09-05,25.0
+718036,CSCO,2014-09-08,24.950000762939453
+718037,CSCO,2014-09-09,24.86000061035156
+718038,CSCO,2014-09-10,24.93000030517578
+718039,CSCO,2014-09-11,25.18000030517578
+718040,CSCO,2014-09-12,25.15999984741211
+718041,CSCO,2014-09-15,25.059999465942383
+718042,CSCO,2014-09-16,25.21999931335449
+718043,CSCO,2014-09-17,25.209999084472656
+718044,CSCO,2014-09-18,25.21999931335449
+718045,CSCO,2014-09-19,25.200000762939453
+718046,CSCO,2014-09-22,24.96999931335449
+718047,CSCO,2014-09-23,24.700000762939453
+718048,CSCO,2014-09-24,24.979999542236328
+718049,CSCO,2014-09-25,24.540000915527344
+718050,CSCO,2014-09-26,25.0
+718051,CSCO,2014-09-29,25.1200008392334
+718052,CSCO,2014-09-30,25.170000076293945
+718053,CSCO,2014-10-01,25.030000686645508
+718054,CSCO,2014-10-02,25.059999465942383
+718055,CSCO,2014-10-03,25.309999465942383
+718056,CSCO,2014-10-06,25.01000022888184
+718057,CSCO,2014-10-07,24.63999938964844
+718058,CSCO,2014-10-08,24.65999984741211
+718059,CSCO,2014-10-09,24.190000534057617
+718060,CSCO,2014-10-10,23.34000015258789
+718061,CSCO,2014-10-13,22.93000030517578
+718062,CSCO,2014-10-14,23.059999465942383
+718063,CSCO,2014-10-15,22.959999084472656
+718064,CSCO,2014-10-16,22.81999969482422
+718065,CSCO,2014-10-17,23.25
+718066,CSCO,2014-10-20,22.93000030517578
+718067,CSCO,2014-10-21,23.51000022888184
+718068,CSCO,2014-10-22,23.26000022888184
+718069,CSCO,2014-10-23,23.56999969482422
+718070,CSCO,2014-10-24,23.780000686645508
+718071,CSCO,2014-10-27,23.76000022888184
+718072,CSCO,2014-10-28,24.06999969482422
+718073,CSCO,2014-10-29,24.100000381469727
+718074,CSCO,2014-10-30,24.07999992370605
+718075,CSCO,2014-10-31,24.46999931335449
+718076,CSCO,2014-11-03,24.57999992370605
+718077,CSCO,2014-11-04,24.8799991607666
+718078,CSCO,2014-11-05,25.149999618530277
+718079,CSCO,2014-11-06,25.26000022888184
+718080,CSCO,2014-11-07,25.32999992370605
+718081,CSCO,2014-11-10,25.149999618530277
+718082,CSCO,2014-11-11,25.149999618530277
+718083,CSCO,2014-11-12,25.11000061035156
+718084,CSCO,2014-11-13,25.68000030517578
+718085,CSCO,2014-11-14,26.31999969482422
+718086,CSCO,2014-11-17,26.46999931335449
+718087,CSCO,2014-11-18,26.600000381469727
+718088,CSCO,2014-11-19,26.59000015258789
+718089,CSCO,2014-11-20,26.809999465942383
+718090,CSCO,2014-11-21,26.8799991607666
+718091,CSCO,2014-11-24,27.030000686645508
+718092,CSCO,2014-11-25,27.280000686645508
+718093,CSCO,2014-11-26,27.43000030517578
+718094,CSCO,2014-11-28,27.63999938964844
+718095,CSCO,2014-12-01,27.59000015258789
+718096,CSCO,2014-12-02,27.81999969482422
+718097,CSCO,2014-12-03,27.950000762939453
+718098,CSCO,2014-12-04,27.770000457763672
+718099,CSCO,2014-12-05,27.5
+718100,CSCO,2014-12-08,27.229999542236328
+718101,CSCO,2014-12-09,27.420000076293945
+718102,CSCO,2014-12-10,26.8700008392334
+718103,CSCO,2014-12-11,26.989999771118164
+718104,CSCO,2014-12-12,26.86000061035156
+718105,CSCO,2014-12-15,26.68000030517578
+718106,CSCO,2014-12-16,26.59000015258789
+718107,CSCO,2014-12-17,26.809999465942383
+718108,CSCO,2014-12-18,27.649999618530277
+718109,CSCO,2014-12-19,27.770000457763672
+718110,CSCO,2014-12-22,28.21999931335449
+718111,CSCO,2014-12-23,28.25
+718112,CSCO,2014-12-24,28.299999237060547
+718113,CSCO,2014-12-26,28.350000381469727
+718114,CSCO,2014-12-29,28.459999084472656
+718115,CSCO,2014-12-30,28.36000061035156
+718116,CSCO,2014-12-31,27.81999969482422
+718117,CSCO,2015-01-02,27.61000061035156
+718118,CSCO,2015-01-05,27.059999465942383
+718119,CSCO,2015-01-06,27.049999237060547
+718120,CSCO,2015-01-07,27.299999237060547
+718121,CSCO,2015-01-08,27.51000022888184
+718122,CSCO,2015-01-09,27.790000915527344
+718123,CSCO,2015-01-12,28.049999237060547
+718124,CSCO,2015-01-13,28.100000381469727
+718125,CSCO,2015-01-14,27.920000076293945
+718126,CSCO,2015-01-15,27.40999984741211
+718127,CSCO,2015-01-16,27.68000030517578
+718128,CSCO,2015-01-20,28.06999969482422
+718129,CSCO,2015-01-21,27.84000015258789
+718130,CSCO,2015-01-22,28.5
+718131,CSCO,2015-01-23,28.209999084472656
+718132,CSCO,2015-01-26,27.96999931335449
+718133,CSCO,2015-01-27,26.899999618530277
+718134,CSCO,2015-01-28,26.809999465942383
+718135,CSCO,2015-01-29,27.21999931335449
+718136,CSCO,2015-01-30,26.3700008392334
+718137,CSCO,2015-02-02,26.82999992370605
+718138,CSCO,2015-02-03,27.1200008392334
+718139,CSCO,2015-02-04,26.690000534057617
+718140,CSCO,2015-02-05,27.26000022888184
+718141,CSCO,2015-02-06,27.239999771118164
+718142,CSCO,2015-02-09,27.1200008392334
+718143,CSCO,2015-02-10,27.489999771118164
+718144,CSCO,2015-02-11,26.93000030517578
+718145,CSCO,2015-02-12,29.459999084472656
+718146,CSCO,2015-02-13,29.43000030517578
+718147,CSCO,2015-02-17,29.309999465942383
+718148,CSCO,2015-02-18,29.489999771118164
+718149,CSCO,2015-02-19,29.309999465942383
+718150,CSCO,2015-02-20,29.61000061035156
+718151,CSCO,2015-02-23,29.6299991607666
+718152,CSCO,2015-02-24,29.6299991607666
+718153,CSCO,2015-02-25,29.489999771118164
+718154,CSCO,2015-02-26,29.90999984741211
+718155,CSCO,2015-02-27,29.51000022888184
+718156,CSCO,2015-03-02,30.190000534057617
+718157,CSCO,2015-03-03,29.540000915527344
+718158,CSCO,2015-03-04,29.32999992370605
+718159,CSCO,2015-03-05,29.299999237060547
+718160,CSCO,2015-03-06,28.93000030517578
+718161,CSCO,2015-03-09,29.36000061035156
+718162,CSCO,2015-03-10,28.65999984741211
+718163,CSCO,2015-03-11,28.26000022888184
+718164,CSCO,2015-03-12,28.239999771118164
+718165,CSCO,2015-03-13,27.940000534057617
+718166,CSCO,2015-03-16,28.299999237060547
+718167,CSCO,2015-03-17,28.149999618530277
+718168,CSCO,2015-03-18,28.149999618530277
+718169,CSCO,2015-03-19,28.26000022888184
+718170,CSCO,2015-03-20,28.440000534057617
+718171,CSCO,2015-03-23,28.40999984741211
+718172,CSCO,2015-03-24,28.0
+718173,CSCO,2015-03-25,27.459999084472656
+718174,CSCO,2015-03-26,27.09000015258789
+718175,CSCO,2015-03-27,27.1299991607666
+718176,CSCO,2015-03-30,27.649999618530277
+718177,CSCO,2015-03-31,27.530000686645508
+718178,CSCO,2015-04-01,27.25
+718179,CSCO,2015-04-02,27.1299991607666
+718180,CSCO,2015-04-06,27.21999931335449
+718181,CSCO,2015-04-07,27.38999938964844
+718182,CSCO,2015-04-08,27.549999237060547
+718183,CSCO,2015-04-09,27.6299991607666
+718184,CSCO,2015-04-10,28.040000915527344
+718185,CSCO,2015-04-13,27.979999542236328
+718186,CSCO,2015-04-14,27.809999465942383
+718187,CSCO,2015-04-15,28.25
+718188,CSCO,2015-04-16,28.600000381469727
+718189,CSCO,2015-04-17,27.920000076293945
+718190,CSCO,2015-04-20,28.479999542236328
+718191,CSCO,2015-04-21,28.690000534057617
+718192,CSCO,2015-04-22,28.6200008392334
+718193,CSCO,2015-04-23,28.68000030517578
+718194,CSCO,2015-04-24,28.81999969482422
+718195,CSCO,2015-04-27,28.88999938964844
+718196,CSCO,2015-04-28,29.31999969482422
+718197,CSCO,2015-04-29,29.049999237060547
+718198,CSCO,2015-04-30,28.82999992370605
+718199,CSCO,2015-05-01,29.1299991607666
+718200,CSCO,2015-05-04,29.170000076293945
+718201,CSCO,2015-05-05,28.88999938964844
+718202,CSCO,2015-05-06,28.96999931335449
+718203,CSCO,2015-05-07,28.809999465942383
+718204,CSCO,2015-05-08,29.229999542236328
+718205,CSCO,2015-05-11,29.209999084472656
+718206,CSCO,2015-05-12,29.229999542236328
+718207,CSCO,2015-05-13,29.350000381469727
+718208,CSCO,2015-05-14,29.049999237060547
+718209,CSCO,2015-05-15,29.549999237060547
+718210,CSCO,2015-05-18,29.76000022888184
+718211,CSCO,2015-05-19,29.739999771118164
+718212,CSCO,2015-05-20,29.6200008392334
+718213,CSCO,2015-05-21,29.43000030517578
+718214,CSCO,2015-05-22,29.26000022888184
+718215,CSCO,2015-05-26,28.950000762939453
+718216,CSCO,2015-05-27,29.309999465942383
+718217,CSCO,2015-05-28,29.350000381469727
+718218,CSCO,2015-05-29,29.309999465942383
+718219,CSCO,2015-06-01,29.18000030517578
+718220,CSCO,2015-06-02,29.07999992370605
+718221,CSCO,2015-06-03,29.09000015258789
+718222,CSCO,2015-06-04,28.61000061035156
+718223,CSCO,2015-06-05,28.57999992370605
+718224,CSCO,2015-06-08,28.280000686645508
+718225,CSCO,2015-06-09,28.239999771118164
+718226,CSCO,2015-06-10,28.65999984741211
+718227,CSCO,2015-06-11,28.86000061035156
+718228,CSCO,2015-06-12,28.540000915527344
+718229,CSCO,2015-06-15,28.479999542236328
+718230,CSCO,2015-06-16,28.709999084472656
+718231,CSCO,2015-06-17,28.93000030517578
+718232,CSCO,2015-06-18,29.209999084472656
+718233,CSCO,2015-06-19,29.030000686645508
+718234,CSCO,2015-06-22,28.940000534057617
+718235,CSCO,2015-06-23,28.790000915527344
+718236,CSCO,2015-06-24,28.51000022888184
+718237,CSCO,2015-06-25,28.399999618530277
+718238,CSCO,2015-06-26,28.280000686645508
+718239,CSCO,2015-06-29,27.540000915527344
+718240,CSCO,2015-06-30,27.459999084472656
+718241,CSCO,2015-07-01,27.350000381469727
+718242,CSCO,2015-07-02,27.32999992370605
+718243,CSCO,2015-07-06,27.21999931335449
+718244,CSCO,2015-07-07,27.36000061035156
+718245,CSCO,2015-07-08,26.989999771118164
+718246,CSCO,2015-07-09,26.90999984741211
+718247,CSCO,2015-07-10,27.280000686645508
+718248,CSCO,2015-07-13,27.790000915527344
+718249,CSCO,2015-07-14,28.030000686645508
+718250,CSCO,2015-07-15,28.11000061035156
+718251,CSCO,2015-07-16,28.31999969482422
+718252,CSCO,2015-07-17,28.18000030517578
+718253,CSCO,2015-07-20,28.030000686645508
+718254,CSCO,2015-07-21,27.84000015258789
+718255,CSCO,2015-07-22,27.530000686645508
+718256,CSCO,2015-07-23,28.01000022888184
+718257,CSCO,2015-07-24,28.399999618530277
+718258,CSCO,2015-07-27,28.209999084472656
+718259,CSCO,2015-07-28,28.209999084472656
+718260,CSCO,2015-07-29,28.399999618530277
+718261,CSCO,2015-07-30,28.299999237060547
+718262,CSCO,2015-07-31,28.420000076293945
+718263,CSCO,2015-08-03,28.36000061035156
+718264,CSCO,2015-08-04,28.030000686645508
+718265,CSCO,2015-08-05,28.270000457763672
+718266,CSCO,2015-08-06,28.209999084472656
+718267,CSCO,2015-08-07,28.149999618530277
+718268,CSCO,2015-08-10,28.59000015258789
+718269,CSCO,2015-08-11,28.020000457763672
+718270,CSCO,2015-08-12,27.899999618530277
+718271,CSCO,2015-08-13,28.700000762939453
+718272,CSCO,2015-08-14,29.030000686645508
+718273,CSCO,2015-08-17,28.82999992370605
+718274,CSCO,2015-08-18,28.25
+718275,CSCO,2015-08-19,27.799999237060547
+718276,CSCO,2015-08-20,27.040000915527344
+718277,CSCO,2015-08-21,26.46999931335449
+718278,CSCO,2015-08-24,25.190000534057617
+718279,CSCO,2015-08-25,24.6200008392334
+718280,CSCO,2015-08-26,25.68000030517578
+718281,CSCO,2015-08-27,26.170000076293945
+718282,CSCO,2015-08-28,26.0
+718283,CSCO,2015-08-31,25.8799991607666
+718284,CSCO,2015-09-01,25.1200008392334
+718285,CSCO,2015-09-02,25.649999618530277
+718286,CSCO,2015-09-03,25.899999618530277
+718287,CSCO,2015-09-04,25.520000457763672
+718288,CSCO,2015-09-08,26.299999237060547
+718289,CSCO,2015-09-09,25.940000534057617
+718290,CSCO,2015-09-10,26.26000022888184
+718291,CSCO,2015-09-11,26.020000457763672
+718292,CSCO,2015-09-14,25.700000762939453
+718293,CSCO,2015-09-15,25.979999542236328
+718294,CSCO,2015-09-16,26.06999969482422
+718295,CSCO,2015-09-17,25.8799991607666
+718296,CSCO,2015-09-18,25.540000915527344
+718297,CSCO,2015-09-21,25.540000915527344
+718298,CSCO,2015-09-22,25.13999938964844
+718299,CSCO,2015-09-23,25.280000686645508
+718300,CSCO,2015-09-24,25.40999984741211
+718301,CSCO,2015-09-25,26.030000686645508
+718302,CSCO,2015-09-28,25.65999984741211
+718303,CSCO,2015-09-29,25.63999938964844
+718304,CSCO,2015-09-30,26.25
+718305,CSCO,2015-10-01,25.729999542236328
+718306,CSCO,2015-10-02,25.76000022888184
+718307,CSCO,2015-10-05,26.850000381469727
+718308,CSCO,2015-10-06,27.229999542236328
+718309,CSCO,2015-10-07,27.540000915527344
+718310,CSCO,2015-10-08,27.90999984741211
+718311,CSCO,2015-10-09,27.90999984741211
+718312,CSCO,2015-10-12,27.959999084472656
+718313,CSCO,2015-10-13,27.850000381469727
+718314,CSCO,2015-10-14,27.81999969482422
+718315,CSCO,2015-10-15,28.149999618530277
+718316,CSCO,2015-10-16,28.25
+718317,CSCO,2015-10-19,28.25
+718318,CSCO,2015-10-20,28.5
+718319,CSCO,2015-10-21,28.280000686645508
+718320,CSCO,2015-10-22,29.01000022888184
+718321,CSCO,2015-10-23,29.350000381469727
+718322,CSCO,2015-10-26,28.950000762939453
+718323,CSCO,2015-10-27,29.049999237060547
+718324,CSCO,2015-10-28,29.36000061035156
+718325,CSCO,2015-10-29,29.13999938964844
+718326,CSCO,2015-10-30,28.850000381469727
+718327,CSCO,2015-11-02,28.770000457763672
+718328,CSCO,2015-11-03,28.61000061035156
+718329,CSCO,2015-11-04,28.46999931335449
+718330,CSCO,2015-11-05,28.43000030517578
+718331,CSCO,2015-11-06,28.450000762939453
+718332,CSCO,2015-11-09,28.18000030517578
+718333,CSCO,2015-11-10,27.979999542236328
+718334,CSCO,2015-11-11,27.81999969482422
+718335,CSCO,2015-11-12,27.82999992370605
+718336,CSCO,2015-11-13,26.209999084472656
+718337,CSCO,2015-11-16,26.790000915527344
+718338,CSCO,2015-11-17,26.809999465942383
+718339,CSCO,2015-11-18,27.1200008392334
+718340,CSCO,2015-11-19,27.3700008392334
+718341,CSCO,2015-11-20,27.56999969482422
+718342,CSCO,2015-11-23,27.43000030517578
+718343,CSCO,2015-11-24,27.270000457763672
+718344,CSCO,2015-11-25,27.239999771118164
+718345,CSCO,2015-11-27,27.31999969482422
+718346,CSCO,2015-11-30,27.25
+718347,CSCO,2015-12-01,27.56999969482422
+718348,CSCO,2015-12-02,27.440000534057617
+718349,CSCO,2015-12-03,26.950000762939453
+718350,CSCO,2015-12-04,27.479999542236328
+718351,CSCO,2015-12-07,27.489999771118164
+718352,CSCO,2015-12-08,27.149999618530277
+718353,CSCO,2015-12-09,26.729999542236328
+718354,CSCO,2015-12-10,26.770000457763672
+718355,CSCO,2015-12-11,26.15999984741211
+718356,CSCO,2015-12-14,26.489999771118164
+718357,CSCO,2015-12-15,26.850000381469727
+718358,CSCO,2015-12-16,27.239999771118164
+718359,CSCO,2015-12-17,26.71999931335449
+718360,CSCO,2015-12-18,26.270000457763672
+718361,CSCO,2015-12-21,26.63999938964844
+718362,CSCO,2015-12-22,26.88999938964844
+718363,CSCO,2015-12-23,27.399999618530277
+718364,CSCO,2015-12-24,27.3799991607666
+718365,CSCO,2015-12-28,27.309999465942383
+718366,CSCO,2015-12-29,27.770000457763672
+718367,CSCO,2015-12-30,27.530000686645508
+718368,CSCO,2015-12-31,27.15999984741211
+718369,CSCO,2016-01-04,26.40999984741211
+718370,CSCO,2016-01-05,26.290000915527344
+718371,CSCO,2016-01-06,26.01000022888184
+718372,CSCO,2016-01-07,25.40999984741211
+718373,CSCO,2016-01-08,24.780000686645508
+718374,CSCO,2016-01-11,25.270000457763672
+718375,CSCO,2016-01-12,25.350000381469727
+718376,CSCO,2016-01-13,24.600000381469727
+718377,CSCO,2016-01-14,24.65999984741211
+718378,CSCO,2016-01-15,23.6200008392334
+718379,CSCO,2016-01-19,23.850000381469727
+718380,CSCO,2016-01-20,22.899999618530277
+718381,CSCO,2016-01-21,22.899999618530277
+718382,CSCO,2016-01-22,23.3700008392334
+718383,CSCO,2016-01-25,23.170000076293945
+718384,CSCO,2016-01-26,23.71999931335449
+718385,CSCO,2016-01-27,23.43000030517578
+718386,CSCO,2016-01-28,23.11000061035156
+718387,CSCO,2016-01-29,23.790000915527344
+718388,CSCO,2016-02-01,23.479999542236328
+718389,CSCO,2016-02-02,22.82999992370605
+718390,CSCO,2016-02-03,23.100000381469727
+718391,CSCO,2016-02-04,23.540000915527344
+718392,CSCO,2016-02-05,22.88999938964844
+718393,CSCO,2016-02-08,22.93000030517578
+718394,CSCO,2016-02-09,22.649999618530277
+718395,CSCO,2016-02-10,22.51000022888184
+718396,CSCO,2016-02-11,24.68000030517578
+718397,CSCO,2016-02-12,25.11000061035156
+718398,CSCO,2016-02-16,25.84000015258789
+718399,CSCO,2016-02-17,26.459999084472656
+718400,CSCO,2016-02-18,26.43000030517578
+718401,CSCO,2016-02-19,26.549999237060547
+718402,CSCO,2016-02-22,26.6299991607666
+718403,CSCO,2016-02-23,26.1200008392334
+718404,CSCO,2016-02-24,26.31999969482422
+718405,CSCO,2016-02-25,26.600000381469727
+718406,CSCO,2016-02-26,26.40999984741211
+718407,CSCO,2016-02-29,26.18000030517578
+718408,CSCO,2016-03-01,26.82999992370605
+718409,CSCO,2016-03-02,26.899999618530277
+718410,CSCO,2016-03-03,26.8700008392334
+718411,CSCO,2016-03-04,26.799999237060547
+718412,CSCO,2016-03-07,27.13999938964844
+718413,CSCO,2016-03-08,27.049999237060547
+718414,CSCO,2016-03-09,27.61000061035156
+718415,CSCO,2016-03-10,27.3799991607666
+718416,CSCO,2016-03-11,27.86000061035156
+718417,CSCO,2016-03-14,27.700000762939453
+718418,CSCO,2016-03-15,27.65999984741211
+718419,CSCO,2016-03-16,27.8799991607666
+718420,CSCO,2016-03-17,28.190000534057617
+718421,CSCO,2016-03-18,28.32999992370605
+718422,CSCO,2016-03-21,28.190000534057617
+718423,CSCO,2016-03-22,28.280000686645508
+718424,CSCO,2016-03-23,27.82999992370605
+718425,CSCO,2016-03-24,27.959999084472656
+718426,CSCO,2016-03-28,27.899999618530277
+718427,CSCO,2016-03-29,28.100000381469727
+718428,CSCO,2016-03-30,28.459999084472656
+718429,CSCO,2016-03-31,28.46999931335449
+718430,CSCO,2016-04-01,28.690000534057617
+718431,CSCO,2016-04-04,28.13999938964844
+718432,CSCO,2016-04-05,27.57999992370605
+718433,CSCO,2016-04-06,28.0
+718434,CSCO,2016-04-07,27.600000381469727
+718435,CSCO,2016-04-08,27.690000534057617
+718436,CSCO,2016-04-11,27.6200008392334
+718437,CSCO,2016-04-12,27.63999938964844
+718438,CSCO,2016-04-13,28.229999542236328
+718439,CSCO,2016-04-14,28.25
+718440,CSCO,2016-04-15,27.899999618530277
+718441,CSCO,2016-04-18,28.190000534057617
+718442,CSCO,2016-04-19,28.32999992370605
+718443,CSCO,2016-04-20,28.440000534057617
+718444,CSCO,2016-04-21,28.239999771118164
+718445,CSCO,2016-04-22,28.149999618530277
+718446,CSCO,2016-04-25,28.229999542236328
+718447,CSCO,2016-04-26,28.450000762939453
+718448,CSCO,2016-04-27,28.63999938964844
+718449,CSCO,2016-04-28,27.959999084472656
+718450,CSCO,2016-04-29,27.489999771118164
+718451,CSCO,2016-05-02,27.3700008392334
+718452,CSCO,2016-05-03,26.86000061035156
+718453,CSCO,2016-05-04,26.440000534057617
+718454,CSCO,2016-05-05,26.209999084472656
+718455,CSCO,2016-05-06,26.530000686645508
+718456,CSCO,2016-05-09,26.51000022888184
+718457,CSCO,2016-05-10,27.030000686645508
+718458,CSCO,2016-05-11,26.700000762939453
+718459,CSCO,2016-05-12,26.670000076293945
+718460,CSCO,2016-05-13,26.530000686645508
+718461,CSCO,2016-05-16,26.96999931335449
+718462,CSCO,2016-05-17,26.649999618530277
+718463,CSCO,2016-05-18,26.71999931335449
+718464,CSCO,2016-05-19,27.56999969482422
+718465,CSCO,2016-05-20,27.96999931335449
+718466,CSCO,2016-05-23,27.940000534057617
+718467,CSCO,2016-05-24,28.46999931335449
+718468,CSCO,2016-05-25,28.920000076293945
+718469,CSCO,2016-05-26,28.899999618530277
+718470,CSCO,2016-05-27,28.920000076293945
+718471,CSCO,2016-05-31,29.049999237060547
+718472,CSCO,2016-06-01,28.899999618530277
+718473,CSCO,2016-06-02,29.07999992370605
+718474,CSCO,2016-06-03,29.1299991607666
+718475,CSCO,2016-06-06,29.100000381469727
+718476,CSCO,2016-06-07,29.06999969482422
+718477,CSCO,2016-06-08,29.13999938964844
+718478,CSCO,2016-06-09,29.13999938964844
+718479,CSCO,2016-06-10,29.030000686645508
+718480,CSCO,2016-06-13,28.84000015258789
+718481,CSCO,2016-06-14,28.959999084472656
+718482,CSCO,2016-06-15,28.649999618530277
+718483,CSCO,2016-06-16,28.8700008392334
+718484,CSCO,2016-06-17,28.950000762939453
+718485,CSCO,2016-06-20,28.799999237060547
+718486,CSCO,2016-06-21,28.770000457763672
+718487,CSCO,2016-06-22,28.71999931335449
+718488,CSCO,2016-06-23,29.21999931335449
+718489,CSCO,2016-06-24,27.75
+718490,CSCO,2016-06-27,27.309999465942383
+718491,CSCO,2016-06-28,27.790000915527344
+718492,CSCO,2016-06-29,28.26000022888184
+718493,CSCO,2016-06-30,28.690000534057617
+718494,CSCO,2016-07-01,28.799999237060547
+718495,CSCO,2016-07-05,28.32999992370605
+718496,CSCO,2016-07-06,28.71999931335449
+718497,CSCO,2016-07-07,28.739999771118164
+718498,CSCO,2016-07-08,29.26000022888184
+718499,CSCO,2016-07-11,29.43000030517578
+718500,CSCO,2016-07-12,29.61000061035156
+718501,CSCO,2016-07-13,29.75
+718502,CSCO,2016-07-14,29.76000022888184
+718503,CSCO,2016-07-15,29.81999969482422
+718504,CSCO,2016-07-18,29.90999984741211
+718505,CSCO,2016-07-19,29.920000076293945
+718506,CSCO,2016-07-20,30.6299991607666
+718507,CSCO,2016-07-21,30.57999992370605
+718508,CSCO,2016-07-22,30.709999084472656
+718509,CSCO,2016-07-25,30.790000915527344
+718510,CSCO,2016-07-26,30.8799991607666
+718511,CSCO,2016-07-27,30.76000022888184
+718512,CSCO,2016-07-28,30.520000457763672
+718513,CSCO,2016-07-29,30.530000686645508
+718514,CSCO,2016-08-01,30.729999542236328
+718515,CSCO,2016-08-02,30.6200008392334
+718516,CSCO,2016-08-03,30.71999931335449
+718517,CSCO,2016-08-04,30.799999237060547
+718518,CSCO,2016-08-05,31.040000915527344
+718519,CSCO,2016-08-08,31.01000022888184
+718520,CSCO,2016-08-09,30.940000534057617
+718521,CSCO,2016-08-10,30.850000381469727
+718522,CSCO,2016-08-11,30.950000762939453
+718523,CSCO,2016-08-12,30.8700008392334
+718524,CSCO,2016-08-15,31.190000534057617
+718525,CSCO,2016-08-16,31.1200008392334
+718526,CSCO,2016-08-17,30.71999931335449
+718527,CSCO,2016-08-18,30.479999542236328
+718528,CSCO,2016-08-19,30.520000457763672
+718529,CSCO,2016-08-22,30.6299991607666
+718530,CSCO,2016-08-23,30.979999542236328
+718531,CSCO,2016-08-24,31.059999465942383
+718532,CSCO,2016-08-25,31.290000915527344
+718533,CSCO,2016-08-26,31.350000381469727
+718534,CSCO,2016-08-29,31.57999992370605
+718535,CSCO,2016-08-30,31.540000915527344
+718536,CSCO,2016-08-31,31.440000534057617
+718537,CSCO,2016-09-01,31.57999992370605
+718538,CSCO,2016-09-02,31.82999992370605
+718539,CSCO,2016-09-06,31.8700008392334
+718540,CSCO,2016-09-07,31.790000915527344
+718541,CSCO,2016-09-08,31.46999931335449
+718542,CSCO,2016-09-09,30.850000381469727
+718543,CSCO,2016-09-12,31.440000534057617
+718544,CSCO,2016-09-13,31.059999465942383
+718545,CSCO,2016-09-14,31.0
+718546,CSCO,2016-09-15,31.309999465942383
+718547,CSCO,2016-09-16,30.84000015258789
+718548,CSCO,2016-09-19,31.020000457763672
+718549,CSCO,2016-09-20,31.100000381469727
+718550,CSCO,2016-09-21,31.36000061035156
+718551,CSCO,2016-09-22,31.65999984741211
+718552,CSCO,2016-09-23,31.34000015258789
+718553,CSCO,2016-09-26,31.06999969482422
+718554,CSCO,2016-09-27,31.479999542236328
+718555,CSCO,2016-09-28,31.5
+718556,CSCO,2016-09-29,31.38999938964844
+718557,CSCO,2016-09-30,31.71999931335449
+718558,CSCO,2016-10-03,31.5
+718559,CSCO,2016-10-04,31.350000381469727
+718560,CSCO,2016-10-05,31.59000015258789
+718561,CSCO,2016-10-06,31.479999542236328
+718562,CSCO,2016-10-07,31.46999931335449
+718563,CSCO,2016-10-10,31.46999931335449
+718564,CSCO,2016-10-11,31.040000915527344
+718565,CSCO,2016-10-12,30.34000015258789
+718566,CSCO,2016-10-13,30.170000076293945
+718567,CSCO,2016-10-14,30.18000030517578
+718568,CSCO,2016-10-17,30.21999931335449
+718569,CSCO,2016-10-18,30.440000534057617
+718570,CSCO,2016-10-19,30.350000381469727
+718571,CSCO,2016-10-20,30.15999984741211
+718572,CSCO,2016-10-21,30.149999618530277
+718573,CSCO,2016-10-24,30.459999084472656
+718574,CSCO,2016-10-25,30.34000015258789
+718575,CSCO,2016-10-26,30.549999237060547
+718576,CSCO,2016-10-27,30.3799991607666
+718577,CSCO,2016-10-28,30.59000015258789
+718578,CSCO,2016-10-31,30.68000030517578
+718579,CSCO,2016-11-01,30.479999542236328
+718580,CSCO,2016-11-02,30.38999938964844
+718581,CSCO,2016-11-03,30.31999969482422
+718582,CSCO,2016-11-04,30.190000534057617
+718583,CSCO,2016-11-07,30.940000534057617
+718584,CSCO,2016-11-08,31.0
+718585,CSCO,2016-11-09,31.36000061035156
+718586,CSCO,2016-11-10,31.0
+718587,CSCO,2016-11-11,31.36000061035156
+718588,CSCO,2016-11-14,31.3700008392334
+718589,CSCO,2016-11-15,31.700000762939453
+718590,CSCO,2016-11-16,31.56999969482422
+718591,CSCO,2016-11-17,30.049999237060547
+718592,CSCO,2016-11-18,30.18000030517578
+718593,CSCO,2016-11-21,30.049999237060547
+718594,CSCO,2016-11-22,29.88999938964844
+718595,CSCO,2016-11-23,29.709999084472656
+718596,CSCO,2016-11-25,30.09000015258789
+718597,CSCO,2016-11-28,29.920000076293945
+718598,CSCO,2016-11-29,29.82999992370605
+718599,CSCO,2016-11-30,29.81999969482422
+718600,CSCO,2016-12-01,29.450000762939453
+718601,CSCO,2016-12-02,29.25
+718602,CSCO,2016-12-05,29.530000686645508
+718603,CSCO,2016-12-06,29.32999992370605
+718604,CSCO,2016-12-07,29.950000762939453
+718605,CSCO,2016-12-08,29.950000762939453
+718606,CSCO,2016-12-09,30.059999465942383
+718607,CSCO,2016-12-12,30.170000076293945
+718608,CSCO,2016-12-13,30.59000015258789
+718609,CSCO,2016-12-14,30.459999084472656
+718610,CSCO,2016-12-15,30.6299991607666
+718611,CSCO,2016-12-16,30.59000015258789
+718612,CSCO,2016-12-19,30.75
+718613,CSCO,2016-12-20,30.559999465942383
+718614,CSCO,2016-12-21,30.420000076293945
+718615,CSCO,2016-12-22,30.459999084472656
+718616,CSCO,2016-12-23,30.530000686645508
+718617,CSCO,2016-12-27,30.68000030517578
+718618,CSCO,2016-12-28,30.420000076293945
+718619,CSCO,2016-12-29,30.459999084472656
+718620,CSCO,2016-12-30,30.21999931335449
+718621,CSCO,2017-01-03,30.540000915527344
+718622,CSCO,2017-01-04,30.100000381469727
+718623,CSCO,2017-01-05,30.170000076293945
+718624,CSCO,2017-01-06,30.229999542236328
+718625,CSCO,2017-01-09,30.18000030517578
+718626,CSCO,2017-01-10,30.3799991607666
+718627,CSCO,2017-01-11,30.149999618530277
+718628,CSCO,2017-01-12,30.040000915527344
+718629,CSCO,2017-01-13,30.06999969482422
+718630,CSCO,2017-01-17,29.989999771118164
+718631,CSCO,2017-01-18,30.030000686645508
+718632,CSCO,2017-01-19,29.979999542236328
+718633,CSCO,2017-01-20,30.100000381469727
+718634,CSCO,2017-01-23,30.270000457763672
+718635,CSCO,2017-01-24,30.600000381469727
+718636,CSCO,2017-01-25,30.700000762939453
+718637,CSCO,2017-01-26,30.739999771118164
+718638,CSCO,2017-01-27,30.979999542236328
+718639,CSCO,2017-01-30,30.82999992370605
+718640,CSCO,2017-01-31,30.71999931335449
+718641,CSCO,2017-02-01,30.5
+718642,CSCO,2017-02-02,31.18000030517578
+718643,CSCO,2017-02-03,31.31999969482422
+718644,CSCO,2017-02-06,31.299999237060547
+718645,CSCO,2017-02-07,31.450000762939453
+718646,CSCO,2017-02-08,31.270000457763672
+718647,CSCO,2017-02-09,31.5
+718648,CSCO,2017-02-10,31.51000022888184
+718649,CSCO,2017-02-13,31.96999931335449
+718650,CSCO,2017-02-14,32.310001373291016
+718651,CSCO,2017-02-15,32.81999969482422
+718652,CSCO,2017-02-16,33.599998474121094
+718653,CSCO,2017-02-17,33.7400016784668
+718654,CSCO,2017-02-21,34.130001068115234
+718655,CSCO,2017-02-22,34.09000015258789
+718656,CSCO,2017-02-23,34.040000915527344
+718657,CSCO,2017-02-24,34.31999969482422
+718658,CSCO,2017-02-27,34.2599983215332
+718659,CSCO,2017-02-28,34.18000030517578
+718660,CSCO,2017-03-01,34.439998626708984
+718661,CSCO,2017-03-02,34.38999938964844
+718662,CSCO,2017-03-03,34.290000915527344
+718663,CSCO,2017-03-06,34.189998626708984
+718664,CSCO,2017-03-07,34.20000076293945
+718665,CSCO,2017-03-08,34.02000045776367
+718666,CSCO,2017-03-09,34.06999969482422
+718667,CSCO,2017-03-10,34.2599983215332
+718668,CSCO,2017-03-13,34.099998474121094
+718669,CSCO,2017-03-14,34.119998931884766
+718670,CSCO,2017-03-15,34.2400016784668
+718671,CSCO,2017-03-16,34.22999954223633
+718672,CSCO,2017-03-17,34.22999954223633
+718673,CSCO,2017-03-20,34.279998779296875
+718674,CSCO,2017-03-21,33.880001068115234
+718675,CSCO,2017-03-22,34.099998474121094
+718676,CSCO,2017-03-23,33.959999084472656
+718677,CSCO,2017-03-24,34.08000183105469
+718678,CSCO,2017-03-27,33.9900016784668
+718679,CSCO,2017-03-28,34.02000045776367
+718680,CSCO,2017-03-29,33.7400016784668
+718681,CSCO,2017-03-30,33.7400016784668
+718682,CSCO,2017-03-31,33.79999923706055
+718683,CSCO,2017-04-03,33.58000183105469
+718684,CSCO,2017-04-04,33.40999984741211
+718685,CSCO,2017-04-05,33.0
+718686,CSCO,2017-04-06,33.08000183105469
+718687,CSCO,2017-04-07,32.959999084472656
+718688,CSCO,2017-04-10,33.0099983215332
+718689,CSCO,2017-04-11,32.91999816894531
+718690,CSCO,2017-04-12,32.619998931884766
+718691,CSCO,2017-04-13,32.41999816894531
+718692,CSCO,2017-04-17,32.61000061035156
+718693,CSCO,2017-04-18,32.66999816894531
+718694,CSCO,2017-04-19,32.650001525878906
+718695,CSCO,2017-04-20,32.83000183105469
+718696,CSCO,2017-04-21,32.81999969482422
+718697,CSCO,2017-04-24,33.279998779296875
+718698,CSCO,2017-04-25,33.41999816894531
+718699,CSCO,2017-04-26,33.400001525878906
+718700,CSCO,2017-04-27,33.75
+718701,CSCO,2017-04-28,34.06999969482422
+718702,CSCO,2017-05-01,33.970001220703125
+718703,CSCO,2017-05-02,34.2400016784668
+718704,CSCO,2017-05-03,34.25
+718705,CSCO,2017-05-04,34.18000030517578
+718706,CSCO,2017-05-05,34.38999938964844
+718707,CSCO,2017-05-08,34.290000915527344
+718708,CSCO,2017-05-09,33.900001525878906
+718709,CSCO,2017-05-10,33.7400016784668
+718710,CSCO,2017-05-11,33.630001068115234
+718711,CSCO,2017-05-12,33.45000076293945
+718712,CSCO,2017-05-15,34.22999954223633
+718713,CSCO,2017-05-16,34.29999923706055
+718714,CSCO,2017-05-17,33.81999969482422
+718715,CSCO,2017-05-18,31.3799991607666
+718716,CSCO,2017-05-19,31.209999084472656
+718717,CSCO,2017-05-22,31.59000015258789
+718718,CSCO,2017-05-23,31.76000022888184
+718719,CSCO,2017-05-24,31.489999771118164
+718720,CSCO,2017-05-25,31.440000534057617
+718721,CSCO,2017-05-26,31.5
+718722,CSCO,2017-05-30,31.68000030517578
+718723,CSCO,2017-05-31,31.530000686645508
+718724,CSCO,2017-06-01,31.81999969482422
+718725,CSCO,2017-06-02,31.979999542236328
+718726,CSCO,2017-06-05,31.76000022888184
+718727,CSCO,2017-06-06,31.559999465942383
+718728,CSCO,2017-06-07,31.61000061035156
+718729,CSCO,2017-06-08,31.61000061035156
+718730,CSCO,2017-06-09,31.3700008392334
+718731,CSCO,2017-06-12,31.25
+718732,CSCO,2017-06-13,31.700000762939453
+718733,CSCO,2017-06-14,31.600000381469727
+718734,CSCO,2017-06-15,31.57999992370605
+718735,CSCO,2017-06-16,31.6299991607666
+718736,CSCO,2017-06-19,31.989999771118164
+718737,CSCO,2017-06-20,31.850000381469727
+718738,CSCO,2017-06-21,31.84000015258789
+718739,CSCO,2017-06-22,31.850000381469727
+718740,CSCO,2017-06-23,32.09000015258789
+718741,CSCO,2017-06-26,32.2400016784668
+718742,CSCO,2017-06-27,31.76000022888184
+718743,CSCO,2017-06-28,32.08000183105469
+718744,CSCO,2017-06-29,31.40999984741211
+718745,CSCO,2017-06-30,31.299999237060547
+718746,CSCO,2017-07-03,31.32999992370605
+718747,CSCO,2017-07-05,31.11000061035156
+718748,CSCO,2017-07-06,30.71999931335449
+718749,CSCO,2017-07-07,30.899999618530277
+718750,CSCO,2017-07-10,30.979999542236328
+718751,CSCO,2017-07-11,31.09000015258789
+718752,CSCO,2017-07-12,31.15999984741211
+718753,CSCO,2017-07-13,31.270000457763672
+718754,CSCO,2017-07-14,31.420000076293945
+718755,CSCO,2017-07-17,31.5
+718756,CSCO,2017-07-18,31.51000022888184
+718757,CSCO,2017-07-19,31.899999618530277
+718758,CSCO,2017-07-20,31.86000061035156
+718759,CSCO,2017-07-21,31.84000015258789
+718760,CSCO,2017-07-24,31.86000061035156
+718761,CSCO,2017-07-25,32.119998931884766
+718762,CSCO,2017-07-26,31.65999984741211
+718763,CSCO,2017-07-27,31.56999969482422
+718764,CSCO,2017-07-28,31.520000457763672
+718765,CSCO,2017-07-31,31.450000762939453
+718766,CSCO,2017-08-01,31.649999618530277
+718767,CSCO,2017-08-02,31.520000457763672
+718768,CSCO,2017-08-03,31.559999465942383
+718769,CSCO,2017-08-04,31.799999237060547
+718770,CSCO,2017-08-07,31.84000015258789
+718771,CSCO,2017-08-08,31.670000076293945
+718772,CSCO,2017-08-09,31.6200008392334
+718773,CSCO,2017-08-10,31.0
+718774,CSCO,2017-08-11,31.46999931335449
+718775,CSCO,2017-08-14,31.84000015258789
+718776,CSCO,2017-08-15,32.09000015258789
+718777,CSCO,2017-08-16,32.34000015258789
+718778,CSCO,2017-08-17,31.040000915527344
+718779,CSCO,2017-08-18,30.3700008392334
+718780,CSCO,2017-08-21,30.68000030517578
+718781,CSCO,2017-08-22,31.270000457763672
+718782,CSCO,2017-08-23,30.920000076293945
+718783,CSCO,2017-08-24,31.239999771118164
+718784,CSCO,2017-08-25,31.440000534057617
+718785,CSCO,2017-08-28,31.540000915527344
+718786,CSCO,2017-08-29,31.479999542236328
+718787,CSCO,2017-08-30,31.989999771118164
+718788,CSCO,2017-08-31,32.209999084472656
+718789,CSCO,2017-09-01,32.29999923706055
+718790,CSCO,2017-09-05,31.6200008392334
+718791,CSCO,2017-09-06,31.8700008392334
+718792,CSCO,2017-09-07,31.76000022888184
+718793,CSCO,2017-09-08,31.479999542236328
+718794,CSCO,2017-09-11,32.189998626708984
+718795,CSCO,2017-09-12,32.40999984741211
+718796,CSCO,2017-09-13,32.18000030517578
+718797,CSCO,2017-09-14,32.189998626708984
+718798,CSCO,2017-09-15,32.439998626708984
+718799,CSCO,2017-09-18,32.52000045776367
+718800,CSCO,2017-09-19,32.4900016784668
+718801,CSCO,2017-09-20,32.599998474121094
+718802,CSCO,2017-09-21,32.70000076293945
+718803,CSCO,2017-09-22,33.369998931884766
+718804,CSCO,2017-09-25,33.720001220703125
+718805,CSCO,2017-09-26,33.7599983215332
+718806,CSCO,2017-09-27,33.47999954223633
+718807,CSCO,2017-09-28,33.349998474121094
+718808,CSCO,2017-09-29,33.630001068115234
+718809,CSCO,2017-10-02,33.75
+718810,CSCO,2017-10-03,33.849998474121094
+718811,CSCO,2017-10-04,33.439998626708984
+718812,CSCO,2017-10-05,33.59000015258789
+718813,CSCO,2017-10-06,33.75
+718814,CSCO,2017-10-09,33.7599983215332
+718815,CSCO,2017-10-10,33.54999923706055
+718816,CSCO,2017-10-11,33.59000015258789
+718817,CSCO,2017-10-12,33.2599983215332
+718818,CSCO,2017-10-13,33.470001220703125
+718819,CSCO,2017-10-16,33.540000915527344
+718820,CSCO,2017-10-17,33.599998474121094
+718821,CSCO,2017-10-18,33.54999923706055
+718822,CSCO,2017-10-19,33.75
+718823,CSCO,2017-10-20,34.25
+718824,CSCO,2017-10-23,34.349998474121094
+718825,CSCO,2017-10-24,34.58000183105469
+718826,CSCO,2017-10-25,34.29999923706055
+718827,CSCO,2017-10-26,34.27000045776367
+718828,CSCO,2017-10-27,34.43000030517578
+718829,CSCO,2017-10-30,34.040000915527344
+718830,CSCO,2017-10-31,34.150001525878906
+718831,CSCO,2017-11-01,34.619998931884766
+718832,CSCO,2017-11-02,34.209999084472656
+718833,CSCO,2017-11-03,34.470001220703125
+718834,CSCO,2017-11-06,34.40999984741211
+718835,CSCO,2017-11-07,34.400001525878906
+718836,CSCO,2017-11-08,34.5
+718837,CSCO,2017-11-09,34.04999923706055
+718838,CSCO,2017-11-10,33.9900016784668
+718839,CSCO,2017-11-13,33.95000076293945
+718840,CSCO,2017-11-14,34.040000915527344
+718841,CSCO,2017-11-15,34.11000061035156
+718842,CSCO,2017-11-16,35.880001068115234
+718843,CSCO,2017-11-17,35.900001525878906
+718844,CSCO,2017-11-20,36.5
+718845,CSCO,2017-11-21,36.650001525878906
+718846,CSCO,2017-11-22,36.45000076293945
+718847,CSCO,2017-11-24,36.4900016784668
+718848,CSCO,2017-11-27,36.869998931884766
+718849,CSCO,2017-11-28,37.72999954223633
+718850,CSCO,2017-11-29,37.47999954223633
+718851,CSCO,2017-11-30,37.29999923706055
+718852,CSCO,2017-12-01,37.59999847412109
+718853,CSCO,2017-12-04,37.720001220703125
+718854,CSCO,2017-12-05,37.310001373291016
+718855,CSCO,2017-12-06,37.40999984741211
+718856,CSCO,2017-12-07,37.400001525878906
+718857,CSCO,2017-12-08,37.61000061035156
+718858,CSCO,2017-12-11,37.959999084472656
+718859,CSCO,2017-12-12,37.90999984741211
+718860,CSCO,2017-12-13,38.150001525878906
+718861,CSCO,2017-12-14,37.900001525878906
+718862,CSCO,2017-12-15,38.18999862670898
+718863,CSCO,2017-12-18,38.47999954223633
+718864,CSCO,2017-12-19,38.29999923706055
+718865,CSCO,2017-12-20,38.7400016784668
+718866,CSCO,2017-12-21,38.52999877929688
+718867,CSCO,2017-12-22,38.54999923706055
+718868,CSCO,2017-12-26,38.47999954223633
+718869,CSCO,2017-12-27,38.560001373291016
+718870,CSCO,2017-12-28,38.59000015258789
+718871,CSCO,2017-12-29,38.29999923706055
+718872,CSCO,2018-01-02,38.86000061035156
+718873,CSCO,2018-01-03,39.16999816894531
+718874,CSCO,2018-01-04,38.9900016784668
+718875,CSCO,2018-01-05,39.52999877929688
+718876,CSCO,2018-01-08,39.93999862670898
+718877,CSCO,2018-01-09,39.68999862670898
+718878,CSCO,2018-01-10,39.90999984741211
+718879,CSCO,2018-01-11,40.09999847412109
+718880,CSCO,2018-01-12,40.869998931884766
+718881,CSCO,2018-01-16,40.540000915527344
+718882,CSCO,2018-01-17,41.20000076293945
+718883,CSCO,2018-01-18,41.29999923706055
+718884,CSCO,2018-01-19,41.290000915527344
+718885,CSCO,2018-01-22,41.65999984741211
+718886,CSCO,2018-01-23,42.09999847412109
+718887,CSCO,2018-01-24,42.16999816894531
+718888,CSCO,2018-01-25,41.900001525878906
+718889,CSCO,2018-01-26,42.560001373291016
+718890,CSCO,2018-01-29,42.84999847412109
+718891,CSCO,2018-01-30,42.25
+718892,CSCO,2018-01-31,41.540000915527344
+718893,CSCO,2018-02-01,41.70000076293945
+718894,CSCO,2018-02-02,40.93000030517578
+718895,CSCO,2018-02-05,38.77999877929688
+718896,CSCO,2018-02-06,40.16999816894531
+718897,CSCO,2018-02-07,40.34000015258789
+718898,CSCO,2018-02-08,38.77000045776367
+718899,CSCO,2018-02-09,39.52999877929688
+718900,CSCO,2018-02-12,40.59999847412109
+718901,CSCO,2018-02-13,41.22999954223633
+718902,CSCO,2018-02-14,42.09000015258789
+718903,CSCO,2018-02-15,44.08000183105469
+718904,CSCO,2018-02-16,44.33000183105469
+718905,CSCO,2018-02-20,44.060001373291016
+718906,CSCO,2018-02-21,43.310001373291016
+718907,CSCO,2018-02-22,42.93999862670898
+718908,CSCO,2018-02-23,44.0
+718909,CSCO,2018-02-26,45.36000061035156
+718910,CSCO,2018-02-27,45.040000915527344
+718911,CSCO,2018-02-28,44.77999877929688
+718912,CSCO,2018-03-01,43.79999923706055
+718913,CSCO,2018-03-02,44.060001373291016
+718914,CSCO,2018-03-05,44.52000045776367
+718915,CSCO,2018-03-06,44.290000915527344
+718916,CSCO,2018-03-07,44.20000076293945
+718917,CSCO,2018-03-08,44.34000015258789
+718918,CSCO,2018-03-09,45.369998931884766
+718919,CSCO,2018-03-12,45.54999923706055
+718920,CSCO,2018-03-13,45.15999984741211
+718921,CSCO,2018-03-14,45.27999877929688
+718922,CSCO,2018-03-15,45.33000183105469
+718923,CSCO,2018-03-16,45.0099983215332
+718924,CSCO,2018-03-19,44.27000045776367
+718925,CSCO,2018-03-20,44.369998931884766
+718926,CSCO,2018-03-21,44.310001373291016
+718927,CSCO,2018-03-22,43.06999969482422
+718928,CSCO,2018-03-23,42.41999816894531
+718929,CSCO,2018-03-26,44.060001373291016
+718930,CSCO,2018-03-27,42.68000030517578
+718931,CSCO,2018-03-28,41.65999984741211
+718932,CSCO,2018-03-29,42.88999938964844
+718933,CSCO,2018-04-02,41.0099983215332
+718934,CSCO,2018-04-03,41.380001068115234
+718935,CSCO,2018-04-04,41.20000076293945
+718936,CSCO,2018-04-05,41.81999969482422
+718937,CSCO,2018-04-06,40.72999954223633
+718938,CSCO,2018-04-09,41.16999816894531
+718939,CSCO,2018-04-10,42.5099983215332
+718940,CSCO,2018-04-11,42.43000030517578
+718941,CSCO,2018-04-12,43.34000015258789
+718942,CSCO,2018-04-13,43.0
+718943,CSCO,2018-04-16,43.29999923706055
+718944,CSCO,2018-04-17,44.59000015258789
+718945,CSCO,2018-04-18,44.630001068115234
+718946,CSCO,2018-04-19,44.560001373291016
+718947,CSCO,2018-04-20,44.09000015258789
+718948,CSCO,2018-04-23,44.25
+718949,CSCO,2018-04-24,43.7400016784668
+718950,CSCO,2018-04-25,43.709999084472656
+718951,CSCO,2018-04-26,44.209999084472656
+718952,CSCO,2018-04-27,44.709999084472656
+718953,CSCO,2018-04-30,44.290000915527344
+718954,CSCO,2018-05-01,44.83000183105469
+718955,CSCO,2018-05-02,43.86000061035156
+718956,CSCO,2018-05-03,44.43999862670898
+718957,CSCO,2018-05-04,45.29999923706055
+718958,CSCO,2018-05-07,45.72999954223633
+718959,CSCO,2018-05-08,45.709999084472656
+718960,CSCO,2018-05-09,46.040000915527344
+718961,CSCO,2018-05-10,46.29999923706055
+718962,CSCO,2018-05-11,45.93000030517578
+718963,CSCO,2018-05-14,45.70000076293945
+718964,CSCO,2018-05-15,45.47999954223633
+718965,CSCO,2018-05-16,45.15999984741211
+718966,CSCO,2018-05-17,43.459999084472656
+718967,CSCO,2018-05-18,43.209999084472656
+718968,CSCO,2018-05-21,43.75
+718969,CSCO,2018-05-22,43.650001525878906
+718970,CSCO,2018-05-23,43.68000030517578
+718971,CSCO,2018-05-24,43.56999969482422
+718972,CSCO,2018-05-25,43.2599983215332
+718973,CSCO,2018-05-29,42.970001220703125
+718974,CSCO,2018-05-30,42.84999847412109
+718975,CSCO,2018-05-31,42.709999084472656
+718976,CSCO,2018-06-01,43.65999984741211
+718977,CSCO,2018-06-04,43.58000183105469
+718978,CSCO,2018-06-05,43.66999816894531
+718979,CSCO,2018-06-06,44.2599983215332
+718980,CSCO,2018-06-07,43.650001525878906
+718981,CSCO,2018-06-08,43.47999954223633
+718982,CSCO,2018-06-11,43.68999862670898
+718983,CSCO,2018-06-12,43.93999862670898
+718984,CSCO,2018-06-13,44.0099983215332
+718985,CSCO,2018-06-14,44.68999862670898
+718986,CSCO,2018-06-15,44.25
+718987,CSCO,2018-06-18,44.209999084472656
+718988,CSCO,2018-06-19,43.81999969482422
+718989,CSCO,2018-06-20,43.7400016784668
+718990,CSCO,2018-06-21,43.15999984741211
+718991,CSCO,2018-06-22,43.20000076293945
+718992,CSCO,2018-06-25,42.290000915527344
+718993,CSCO,2018-06-26,42.54999923706055
+718994,CSCO,2018-06-27,42.33000183105469
+718995,CSCO,2018-06-28,42.93999862670898
+718996,CSCO,2018-06-29,43.02999877929688
+718997,CSCO,2018-07-02,42.810001373291016
+718998,CSCO,2018-07-03,42.66999816894531
+718999,CSCO,2018-07-05,42.560001373291016
+719000,CSCO,2018-07-06,42.709999084472656
+719001,CSCO,2018-07-09,42.66999816894531
+719002,CSCO,2018-07-10,42.86000061035156
+719003,CSCO,2018-07-11,42.56999969482422
+719004,CSCO,2018-07-12,43.58000183105469
+719005,CSCO,2018-07-13,41.77999877929688
+719006,CSCO,2018-07-16,42.5
+719007,CSCO,2018-07-17,42.34000015258789
+719008,CSCO,2018-07-18,42.209999084472656
+719009,CSCO,2018-07-19,42.400001525878906
+719010,CSCO,2018-07-20,42.0099983215332
+719011,CSCO,2018-07-23,42.060001373291016
+719012,CSCO,2018-07-24,42.38999938964844
+719013,CSCO,2018-07-25,43.15999984741211
+719014,CSCO,2018-07-26,43.52999877929688
+719015,CSCO,2018-07-27,42.56999969482422
+719016,CSCO,2018-07-30,42.16999816894531
+719017,CSCO,2018-07-31,42.290000915527344
+719018,CSCO,2018-08-01,41.86000061035156
+719019,CSCO,2018-08-02,42.52999877929688
+719020,CSCO,2018-08-03,42.83000183105469
+719021,CSCO,2018-08-06,43.29999923706055
+719022,CSCO,2018-08-07,43.58000183105469
+719023,CSCO,2018-08-08,43.84000015258789
+719024,CSCO,2018-08-09,43.77999877929688
+719025,CSCO,2018-08-10,43.77999877929688
+719026,CSCO,2018-08-13,43.75
+719027,CSCO,2018-08-14,44.0
+719028,CSCO,2018-08-15,43.86000061035156
+719029,CSCO,2018-08-16,45.15999984741211
+719030,CSCO,2018-08-17,45.869998931884766
+719031,CSCO,2018-08-20,46.220001220703125
+719032,CSCO,2018-08-21,45.77999877929688
+719033,CSCO,2018-08-22,45.9900016784668
+719034,CSCO,2018-08-23,46.02000045776367
+719035,CSCO,2018-08-24,46.31999969482422
+719036,CSCO,2018-08-27,46.59000015258789
+719037,CSCO,2018-08-28,46.95000076293945
+719038,CSCO,2018-08-29,47.47999954223633
+719039,CSCO,2018-08-30,47.150001525878906
+719040,CSCO,2018-08-31,47.77000045776367
+719041,CSCO,2018-09-04,47.72999954223633
+719042,CSCO,2018-09-05,47.27000045776367
+719043,CSCO,2018-09-06,47.27999877929688
+719044,CSCO,2018-09-07,47.04999923706055
+719045,CSCO,2018-09-10,47.06999969482422
+719046,CSCO,2018-09-11,47.02999877929688
+719047,CSCO,2018-09-12,46.88999938964844
+719048,CSCO,2018-09-13,47.2400016784668
+719049,CSCO,2018-09-14,47.400001525878906
+719050,CSCO,2018-09-17,47.11000061035156
+719051,CSCO,2018-09-18,47.459999084472656
+719052,CSCO,2018-09-19,47.27999877929688
+719053,CSCO,2018-09-20,47.72999954223633
+719054,CSCO,2018-09-21,48.560001373291016
+719055,CSCO,2018-09-24,48.43999862670898
+719056,CSCO,2018-09-25,48.470001220703125
+719057,CSCO,2018-09-26,48.40999984741211
+719058,CSCO,2018-09-27,48.33000183105469
+719059,CSCO,2018-09-28,48.650001525878906
+719060,CSCO,2018-10-01,48.869998931884766
+719061,CSCO,2018-10-02,49.0099983215332
+719062,CSCO,2018-10-03,49.13999938964844
+719063,CSCO,2018-10-04,48.380001068115234
+719064,CSCO,2018-10-05,48.130001068115234
+719065,CSCO,2018-10-08,47.52000045776367
+719066,CSCO,2018-10-09,47.4900016784668
+719067,CSCO,2018-10-10,45.630001068115234
+719068,CSCO,2018-10-11,44.119998931884766
+719069,CSCO,2018-10-12,45.709999084472656
+719070,CSCO,2018-10-15,44.66999816894531
+719071,CSCO,2018-10-16,45.81999969482422
+719072,CSCO,2018-10-17,45.93999862670898
+719073,CSCO,2018-10-18,45.459999084472656
+719074,CSCO,2018-10-19,45.34000015258789
+719075,CSCO,2018-10-22,45.7599983215332
+719076,CSCO,2018-10-23,45.41999816894531
+719077,CSCO,2018-10-24,44.06999969482422
+719078,CSCO,2018-10-25,45.470001220703125
+719079,CSCO,2018-10-26,44.25
+719080,CSCO,2018-10-29,43.84000015258789
+719081,CSCO,2018-10-30,44.58000183105469
+719082,CSCO,2018-10-31,45.75
+719083,CSCO,2018-11-01,45.650001525878906
+719084,CSCO,2018-11-02,45.47999954223633
+719085,CSCO,2018-11-05,46.13999938964844
+719086,CSCO,2018-11-06,46.5
+719087,CSCO,2018-11-07,47.900001525878906
+719088,CSCO,2018-11-08,48.43999862670898
+719089,CSCO,2018-11-09,47.11000061035156
+719090,CSCO,2018-11-12,45.619998931884766
+719091,CSCO,2018-11-13,45.119998931884766
+719092,CSCO,2018-11-14,44.33000183105469
+719093,CSCO,2018-11-15,46.77000045776367
+719094,CSCO,2018-11-16,46.34999847412109
+719095,CSCO,2018-11-19,45.75
+719096,CSCO,2018-11-20,44.4900016784668
+719097,CSCO,2018-11-21,44.88999938964844
+719098,CSCO,2018-11-23,44.540000915527344
+719099,CSCO,2018-11-26,45.56999969482422
+719100,CSCO,2018-11-27,46.119998931884766
+719101,CSCO,2018-11-28,47.290000915527344
+719102,CSCO,2018-11-29,47.34000015258789
+719103,CSCO,2018-11-30,47.869998931884766
+719104,CSCO,2018-12-03,48.7400016784668
+719105,CSCO,2018-12-04,47.34999847412109
+719106,CSCO,2018-12-06,48.38999938964844
+719107,CSCO,2018-12-07,46.43999862670898
+719108,CSCO,2018-12-10,46.86000061035156
+719109,CSCO,2018-12-11,47.09000015258789
+719110,CSCO,2018-12-12,47.41999816894531
+719111,CSCO,2018-12-13,47.470001220703125
+719112,CSCO,2018-12-14,45.81999969482422
+719113,CSCO,2018-12-17,44.20000076293945
+719114,CSCO,2018-12-18,44.060001373291016
+719115,CSCO,2018-12-19,43.13999938964844
+719116,CSCO,2018-12-20,42.4900016784668
+719117,CSCO,2018-12-21,41.84999847412109
+719118,CSCO,2018-12-24,40.27999877929688
+719119,CSCO,2018-12-26,42.470001220703125
+719120,CSCO,2018-12-27,42.90999984741211
+719121,CSCO,2018-12-28,42.77000045776367
+719122,CSCO,2018-12-31,43.33000183105469
+719123,CSCO,2019-01-02,42.95000076293945
+719124,CSCO,2019-01-03,41.06999969482422
+719125,CSCO,2019-01-04,42.91999816894531
+719126,CSCO,2019-01-07,43.209999084472656
+719127,CSCO,2019-01-08,43.560001373291016
+719128,CSCO,2019-01-09,43.31999969482422
+719129,CSCO,2019-01-10,43.2400016784668
+719130,CSCO,2019-01-11,43.4900016784668
+719131,CSCO,2019-01-14,43.209999084472656
+719132,CSCO,2019-01-15,44.02000045776367
+719133,CSCO,2019-01-16,43.959999084472656
+719134,CSCO,2019-01-17,44.209999084472656
+719135,CSCO,2019-01-18,45.02999877929688
+719136,CSCO,2019-01-22,44.77999877929688
+719137,CSCO,2019-01-23,45.459999084472656
+719138,CSCO,2019-01-24,45.61000061035156
+719139,CSCO,2019-01-25,46.130001068115234
+719140,CSCO,2019-01-28,45.75
+719141,CSCO,2019-01-29,45.959999084472656
+719142,CSCO,2019-01-30,46.709999084472656
+719143,CSCO,2019-01-31,47.290000915527344
+719144,CSCO,2019-02-01,47.34000015258789
+719145,CSCO,2019-02-04,47.34999847412109
+719146,CSCO,2019-02-05,47.2599983215332
+719147,CSCO,2019-02-06,47.47999954223633
+719148,CSCO,2019-02-07,46.70000076293945
+719149,CSCO,2019-02-08,47.18999862670898
+719150,CSCO,2019-02-11,47.58000183105469
+719151,CSCO,2019-02-12,47.88999938964844
+719152,CSCO,2019-02-13,47.5
+719153,CSCO,2019-02-14,48.400001525878906
+719154,CSCO,2019-02-15,49.43000030517578
+719155,CSCO,2019-02-19,49.650001525878906
+719156,CSCO,2019-02-20,49.630001068115234
+719157,CSCO,2019-02-21,49.40999984741211
+719158,CSCO,2019-02-22,50.11000061035156
+719159,CSCO,2019-02-25,50.790000915527344
+719160,CSCO,2019-02-26,51.18000030517578
+719161,CSCO,2019-02-27,51.59000015258789
+719162,CSCO,2019-02-28,51.77000045776367
+719163,CSCO,2019-03-01,51.40999984741211
+719164,CSCO,2019-03-04,51.15999984741211
+719165,CSCO,2019-03-05,51.29999923706055
+719166,CSCO,2019-03-06,51.66999816894531
+719167,CSCO,2019-03-07,51.290000915527344
+719168,CSCO,2019-03-08,51.06999969482422
+719169,CSCO,2019-03-11,51.91999816894531
+719170,CSCO,2019-03-12,52.150001525878906
+719171,CSCO,2019-03-13,52.59000015258789
+719172,CSCO,2019-03-14,52.7400016784668
+719173,CSCO,2019-03-15,53.20000076293945
+719174,CSCO,2019-03-18,53.5099983215332
+719175,CSCO,2019-03-19,53.310001373291016
+719176,CSCO,2019-03-20,53.2599983215332
+719177,CSCO,2019-03-21,53.93999862670898
+719178,CSCO,2019-03-22,52.7400016784668
+719179,CSCO,2019-03-25,52.72999954223633
+719180,CSCO,2019-03-26,53.22999954223633
+719181,CSCO,2019-03-27,53.13999938964844
+719182,CSCO,2019-03-28,53.36000061035156
+719183,CSCO,2019-03-29,53.9900016784668
+719184,CSCO,2019-04-01,54.97999954223633
+719185,CSCO,2019-04-02,55.290000915527344
+719186,CSCO,2019-04-03,55.630001068115234
+719187,CSCO,2019-04-04,55.13999938964844
+719188,CSCO,2019-04-05,55.209999084472656
+719189,CSCO,2019-04-08,55.4900016784668
+719190,CSCO,2019-04-09,55.18000030517578
+719191,CSCO,2019-04-10,55.81999969482422
+719192,CSCO,2019-04-11,55.59999847412109
+719193,CSCO,2019-04-12,56.290000915527344
+719194,CSCO,2019-04-15,56.560001373291016
+719195,CSCO,2019-04-16,56.95000076293945
+719196,CSCO,2019-04-17,56.310001373291016
+719197,CSCO,2019-04-18,56.400001525878906
+719198,CSCO,2019-04-22,56.34000015258789
+719199,CSCO,2019-04-23,56.68999862670898
+719200,CSCO,2019-04-24,56.880001068115234
+719201,CSCO,2019-04-25,56.33000183105469
+719202,CSCO,2019-04-26,55.880001068115234
+719203,CSCO,2019-04-29,56.130001068115234
+719204,CSCO,2019-04-30,55.95000076293945
+719205,CSCO,2019-05-01,55.58000183105469
+719206,CSCO,2019-05-02,54.93999862670898
+719207,CSCO,2019-05-03,54.93999862670898
+719208,CSCO,2019-05-06,54.59000015258789
+719209,CSCO,2019-05-07,53.45000076293945
+719210,CSCO,2019-05-08,53.470001220703125
+719211,CSCO,2019-05-09,52.91999816894531
+719212,CSCO,2019-05-10,53.36000061035156
+719213,CSCO,2019-05-13,51.29999923706055
+719214,CSCO,2019-05-14,52.02000045776367
+719215,CSCO,2019-05-15,52.43999862670898
+719216,CSCO,2019-05-16,55.93000030517578
+719217,CSCO,2019-05-17,56.34999847412109
+719218,CSCO,2019-05-20,56.0099983215332
+719219,CSCO,2019-05-21,56.52000045776367
+719220,CSCO,2019-05-22,55.68999862670898
+719221,CSCO,2019-05-23,54.18999862670898
+719222,CSCO,2019-05-24,54.369998931884766
+719223,CSCO,2019-05-28,53.93000030517578
+719224,CSCO,2019-05-29,53.18000030517578
+719225,CSCO,2019-05-30,53.56999969482422
+719226,CSCO,2019-05-31,52.02999877929688
+719227,CSCO,2019-06-03,51.77999877929688
+719228,CSCO,2019-06-04,53.22999954223633
+719229,CSCO,2019-06-05,54.75
+719230,CSCO,2019-06-06,55.09999847412109
+719231,CSCO,2019-06-07,55.93000030517578
+719232,CSCO,2019-06-10,56.41999816894531
+719233,CSCO,2019-06-11,57.11000061035156
+719234,CSCO,2019-06-12,55.86000061035156
+719235,CSCO,2019-06-13,56.16999816894531
+719236,CSCO,2019-06-14,54.75
+719237,CSCO,2019-06-17,55.400001525878906
+719238,CSCO,2019-06-18,56.04999923706055
+719239,CSCO,2019-06-19,56.130001068115234
+719240,CSCO,2019-06-20,57.40999984741211
+719241,CSCO,2019-06-21,57.02999877929688
+719242,CSCO,2019-06-24,57.18000030517578
+719243,CSCO,2019-06-25,56.08000183105469
+719244,CSCO,2019-06-26,56.59999847412109
+719245,CSCO,2019-06-27,55.72999954223633
+719246,CSCO,2019-06-28,54.72999954223633
+719247,CSCO,2019-07-01,54.7400016784668
+719248,CSCO,2019-07-02,55.810001373291016
+719249,CSCO,2019-07-03,56.47999954223633
+719250,CSCO,2019-07-05,56.59999847412109
+719251,CSCO,2019-07-08,56.18999862670898
+719252,CSCO,2019-07-09,56.34000015258789
+719253,CSCO,2019-07-10,57.130001068115234
+719254,CSCO,2019-07-11,57.29999923706055
+719255,CSCO,2019-07-12,57.95000076293945
+719256,CSCO,2019-07-15,58.04999923706055
+719257,CSCO,2019-07-16,57.619998931884766
+719258,CSCO,2019-07-17,57.209999084472656
+719259,CSCO,2019-07-18,57.7400016784668
+719260,CSCO,2019-07-19,57.36000061035156
+719261,CSCO,2019-07-22,57.72999954223633
+719262,CSCO,2019-07-23,57.709999084472656
+719263,CSCO,2019-07-24,57.22999954223633
+719264,CSCO,2019-07-25,56.619998931884766
+719265,CSCO,2019-07-26,56.52999877929688
+719266,CSCO,2019-07-29,56.93000030517578
+719267,CSCO,2019-07-30,56.470001220703125
+719268,CSCO,2019-07-31,55.400001525878906
+719269,CSCO,2019-08-01,55.38999938964844
+719270,CSCO,2019-08-02,53.25
+719271,CSCO,2019-08-05,51.369998931884766
+719272,CSCO,2019-08-06,52.59999847412109
+719273,CSCO,2019-08-07,52.34000015258789
+719274,CSCO,2019-08-08,53.15999984741211
+719275,CSCO,2019-08-09,52.43000030517578
+719276,CSCO,2019-08-12,51.540000915527344
+719277,CSCO,2019-08-13,52.720001220703125
+719278,CSCO,2019-08-14,50.61000061035156
+719279,CSCO,2019-08-15,46.25
+719280,CSCO,2019-08-16,46.959999084472656
+719281,CSCO,2019-08-19,48.5
+719282,CSCO,2019-08-20,47.93000030517578
+719283,CSCO,2019-08-21,48.77000045776367
+719284,CSCO,2019-08-22,48.18000030517578
+719285,CSCO,2019-08-23,46.61000061035156
+719286,CSCO,2019-08-26,47.09999847412109
+719287,CSCO,2019-08-27,46.790000915527344
+719288,CSCO,2019-08-28,46.869998931884766
+719289,CSCO,2019-08-29,47.27000045776367
+719290,CSCO,2019-08-30,46.810001373291016
+719291,CSCO,2019-09-03,46.5
+719292,CSCO,2019-09-04,47.31999969482422
+719293,CSCO,2019-09-05,48.41999816894531
+719294,CSCO,2019-09-06,48.84000015258789
+719295,CSCO,2019-09-09,48.58000183105469
+719296,CSCO,2019-09-10,49.209999084472656
+719297,CSCO,2019-09-11,50.02999877929688
+719298,CSCO,2019-09-12,49.93000030517578
+719299,CSCO,2019-09-13,50.02999877929688
+719300,CSCO,2019-09-16,49.959999084472656
+719301,CSCO,2019-09-17,49.40999984741211
+719302,CSCO,2019-09-18,49.34000015258789
+719303,CSCO,2019-09-19,49.18999862670898
+719304,CSCO,2019-09-20,49.59999847412109
+719305,CSCO,2019-09-23,49.41999816894531
+719306,CSCO,2019-09-24,49.119998931884766
+719307,CSCO,2019-09-25,49.61000061035156
+719308,CSCO,2019-09-26,48.83000183105469
+719309,CSCO,2019-09-27,48.84000015258789
+719310,CSCO,2019-09-30,49.40999984741211
+719311,CSCO,2019-10-01,47.7400016784668
+719312,CSCO,2019-10-02,46.560001373291016
+719313,CSCO,2019-10-03,47.060001373291016
+719314,CSCO,2019-10-04,47.52000045776367
+719315,CSCO,2019-10-07,47.77000045776367
+719316,CSCO,2019-10-08,46.38999938964844
+719317,CSCO,2019-10-09,46.84000015258789
+719318,CSCO,2019-10-10,46.150001525878906
+719319,CSCO,2019-10-11,46.560001373291016
+719320,CSCO,2019-10-14,46.04999923706055
+719321,CSCO,2019-10-15,46.36000061035156
+719322,CSCO,2019-10-16,46.790000915527344
+719323,CSCO,2019-10-17,47.02999877929688
+719324,CSCO,2019-10-18,46.709999084472656
+719325,CSCO,2019-10-21,47.38999938964844
+719326,CSCO,2019-10-22,47.54999923706055
+719327,CSCO,2019-10-23,47.04999923706055
+719328,CSCO,2019-10-24,46.40999984741211
+719329,CSCO,2019-10-25,46.900001525878906
+719330,CSCO,2019-10-28,47.16999816894531
+719331,CSCO,2019-10-29,47.2400016784668
+719332,CSCO,2019-10-30,47.560001373291016
+719333,CSCO,2019-10-31,47.5099983215332
+719334,CSCO,2019-11-01,47.02999877929688
+719335,CSCO,2019-11-04,47.47999954223633
+719336,CSCO,2019-11-05,47.7599983215332
+719337,CSCO,2019-11-06,48.27000045776367
+719338,CSCO,2019-11-07,48.41999816894531
+719339,CSCO,2019-11-08,48.83000183105469
+719340,CSCO,2019-11-11,48.09999847412109
+719341,CSCO,2019-11-12,48.369998931884766
+719342,CSCO,2019-11-13,48.459999084472656
+719343,CSCO,2019-11-14,44.90999984741211
+719344,CSCO,2019-11-15,45.09000015258789
+719345,CSCO,2019-11-18,45.150001525878906
+719346,CSCO,2019-11-19,45.470001220703125
+719347,CSCO,2019-11-20,45.08000183105469
+719348,CSCO,2019-11-21,44.84000015258789
+719349,CSCO,2019-11-22,44.84999847412109
+719350,CSCO,2019-11-25,45.45000076293945
+719351,CSCO,2019-11-26,45.310001373291016
+719352,CSCO,2019-11-27,45.2400016784668
+719353,CSCO,2019-11-29,45.310001373291016
+719354,CSCO,2019-12-02,44.70000076293945
+719355,CSCO,2019-12-03,44.27999877929688
+719356,CSCO,2019-12-04,43.88999938964844
+719357,CSCO,2019-12-05,43.52000045776367
+719358,CSCO,2019-12-06,43.84000015258789
+719359,CSCO,2019-12-09,43.900001525878906
+719360,CSCO,2019-12-10,44.09999847412109
+719361,CSCO,2019-12-11,44.27999877929688
+719362,CSCO,2019-12-12,45.66999816894531
+719363,CSCO,2019-12-13,45.29999923706055
+719364,CSCO,2019-12-16,45.97999954223633
+719365,CSCO,2019-12-17,46.43999862670898
+719366,CSCO,2019-12-18,46.63999938964844
+719367,CSCO,2019-12-19,47.880001068115234
+719368,CSCO,2019-12-20,47.45000076293945
+719369,CSCO,2019-12-23,48.09999847412109
+719370,CSCO,2019-12-24,47.77999877929688
+719371,CSCO,2019-12-26,47.84999847412109
+719372,CSCO,2019-12-27,47.77000045776367
+719373,CSCO,2019-12-30,47.59000015258789
+719374,CSCO,2019-12-31,47.959999084472656
+719375,CSCO,2020-01-02,48.41999816894531
+719376,CSCO,2020-01-03,47.630001068115234
+719377,CSCO,2020-01-06,47.79999923706055
+719378,CSCO,2020-01-07,47.4900016784668
+719379,CSCO,2020-01-08,47.52000045776367
+719380,CSCO,2020-01-09,47.31999969482422
+719381,CSCO,2020-01-10,47.130001068115234
+719382,CSCO,2020-01-13,47.970001220703125
+719383,CSCO,2020-01-14,47.790000915527344
+719384,CSCO,2020-01-15,48.0099983215332
+719385,CSCO,2020-01-16,49.04999923706055
+719386,CSCO,2020-01-17,49.02000045776367
+719387,CSCO,2020-01-21,48.79999923706055
+719388,CSCO,2020-01-22,49.06999969482422
+719389,CSCO,2020-01-23,49.0
+719390,CSCO,2020-01-24,48.84999847412109
+719391,CSCO,2020-01-27,47.470001220703125
+719392,CSCO,2020-01-28,47.77000045776367
+719393,CSCO,2020-01-29,47.04999923706055
+719394,CSCO,2020-01-30,47.2400016784668
+719395,CSCO,2020-01-31,45.970001220703125
+719396,CSCO,2020-02-03,46.52999877929688
+719397,CSCO,2020-02-04,47.619998931884766
+719398,CSCO,2020-02-05,48.45000076293945
+719399,CSCO,2020-02-06,48.68999862670898
+719400,CSCO,2020-02-07,47.970001220703125
+719401,CSCO,2020-02-10,48.869998931884766
+719402,CSCO,2020-02-11,49.130001068115234
+719403,CSCO,2020-02-12,49.93000030517578
+719404,CSCO,2020-02-13,47.31999969482422
+719405,CSCO,2020-02-14,46.970001220703125
+719406,CSCO,2020-02-18,46.59000015258789
+719407,CSCO,2020-02-19,46.290000915527344
+719408,CSCO,2020-02-20,46.84999847412109
+719409,CSCO,2020-02-21,46.29999923706055
+719410,CSCO,2020-02-24,44.0
+719411,CSCO,2020-02-25,42.7400016784668
+719412,CSCO,2020-02-26,42.15999984741211
+719413,CSCO,2020-02-27,40.040000915527344
+719414,CSCO,2020-02-28,39.93000030517578
+719415,CSCO,2020-03-02,41.16999816894531
+719416,CSCO,2020-03-03,40.040000915527344
+719417,CSCO,2020-03-04,41.38999938964844
+719418,CSCO,2020-03-05,39.56999969482422
+719419,CSCO,2020-03-06,39.68000030517578
+719420,CSCO,2020-03-09,37.959999084472656
+719421,CSCO,2020-03-10,40.08000183105469
+719422,CSCO,2020-03-11,37.04999923706055
+719423,CSCO,2020-03-12,33.20000076293945
+719424,CSCO,2020-03-13,37.63999938964844
+719425,CSCO,2020-03-16,33.709999084472656
+719426,CSCO,2020-03-17,35.5
+719427,CSCO,2020-03-18,37.119998931884766
+719428,CSCO,2020-03-19,37.709999084472656
+719429,CSCO,2020-03-20,35.599998474121094
+719430,CSCO,2020-03-23,34.599998474121094
+719431,CSCO,2020-03-24,38.59999847412109
+719432,CSCO,2020-03-25,37.66999816894531
+719433,CSCO,2020-03-26,40.58000183105469
+719434,CSCO,2020-03-27,38.81999969482422
+719435,CSCO,2020-03-30,40.31999969482422
+719436,CSCO,2020-03-31,39.310001373291016
+719437,CSCO,2020-04-01,38.33000183105469
+719438,CSCO,2020-04-02,39.79999923706055
+719439,CSCO,2020-04-03,39.060001373291016
+719440,CSCO,2020-04-06,41.43000030517578
+719441,CSCO,2020-04-07,40.63999938964844
+719442,CSCO,2020-04-08,41.7400016784668
+719443,CSCO,2020-04-09,41.20000076293945
+719444,CSCO,2020-04-13,41.220001220703125
+719445,CSCO,2020-04-14,42.77999877929688
+719446,CSCO,2020-04-15,41.52000045776367
+719447,CSCO,2020-04-16,41.5
+719448,CSCO,2020-04-17,42.47999954223633
+719449,CSCO,2020-04-20,42.540000915527344
+719450,CSCO,2020-04-21,40.54999923706055
+719451,CSCO,2020-04-22,41.7599983215332
+719452,CSCO,2020-04-23,41.619998931884766
+719453,CSCO,2020-04-24,42.52000045776367
+719454,CSCO,2020-04-27,43.060001373291016
+719455,CSCO,2020-04-28,42.4900016784668
+719456,CSCO,2020-04-29,43.34000015258789
+719457,CSCO,2020-04-30,42.380001068115234
+719458,CSCO,2020-05-01,40.91999816894531
+719459,CSCO,2020-05-04,41.34999847412109
+719460,CSCO,2020-05-05,41.459999084472656
+719461,CSCO,2020-05-06,41.150001525878906
+719462,CSCO,2020-05-07,41.369998931884766
+719463,CSCO,2020-05-08,42.9900016784668
+719464,CSCO,2020-05-11,43.31999969482422
+719465,CSCO,2020-05-12,43.220001220703125
+719466,CSCO,2020-05-13,41.95000076293945
+719467,CSCO,2020-05-14,43.84999847412109
+719468,CSCO,2020-05-15,44.27000045776367
+719469,CSCO,2020-05-18,45.060001373291016
+719470,CSCO,2020-05-19,44.61000061035156
+719471,CSCO,2020-05-20,45.43999862670898
+719472,CSCO,2020-05-21,44.63999938964844
+719473,CSCO,2020-05-22,44.900001525878906
+719474,CSCO,2020-05-26,44.84000015258789
+719475,CSCO,2020-05-27,45.959999084472656
+719476,CSCO,2020-05-28,45.59999847412109
+719477,CSCO,2020-05-29,47.81999969482422
+719478,CSCO,2020-06-01,46.29999923706055
+719479,CSCO,2020-06-02,46.88999938964844
+719480,CSCO,2020-06-03,46.93999862670898
+719481,CSCO,2020-06-04,46.86000061035156
+719482,CSCO,2020-06-05,47.83000183105469
+719483,CSCO,2020-06-08,48.130001068115234
+719484,CSCO,2020-06-09,48.04999923706055
+719485,CSCO,2020-06-10,47.41999816894531
+719486,CSCO,2020-06-11,43.66999816894531
+719487,CSCO,2020-06-12,45.06999969482422
+719488,CSCO,2020-06-15,45.34999847412109
+719489,CSCO,2020-06-16,46.47999954223633
+719490,CSCO,2020-06-17,46.16999816894531
+719491,CSCO,2020-06-18,45.83000183105469
+719492,CSCO,2020-06-19,45.31999969482422
+719493,CSCO,2020-06-22,45.15999984741211
+719494,CSCO,2020-06-23,45.470001220703125
+719495,CSCO,2020-06-24,44.75
+719496,CSCO,2020-06-25,45.220001220703125
+719497,CSCO,2020-06-26,46.310001373291016
+719498,CSCO,2020-06-29,46.150001525878906
+719499,CSCO,2020-06-30,46.63999938964844
+719500,CSCO,2020-07-01,46.060001373291016
+719501,CSCO,2020-07-02,45.630001068115234
+719502,CSCO,2020-07-06,46.41999816894531
+719503,CSCO,2020-07-07,45.630001068115234
+719504,CSCO,2020-07-08,45.810001373291016
+719505,CSCO,2020-07-09,46.70000076293945
+719506,CSCO,2020-07-10,46.65999984741211
+719507,CSCO,2020-07-13,45.93000030517578
+719508,CSCO,2020-07-14,46.2599983215332
+719509,CSCO,2020-07-15,46.400001525878906
+719510,CSCO,2020-07-16,45.77999877929688
+719511,CSCO,2020-07-17,46.75
+719512,CSCO,2020-07-20,46.970001220703125
+719513,CSCO,2020-07-21,47.02000045776367
+719514,CSCO,2020-07-22,46.900001525878906
+719515,CSCO,2020-07-23,47.40999984741211
+719516,CSCO,2020-07-24,46.400001525878906
+719517,CSCO,2020-07-27,47.18999862670898
+719518,CSCO,2020-07-28,46.27999877929688
+719519,CSCO,2020-07-29,46.709999084472656
+719520,CSCO,2020-07-30,46.43999862670898
+719521,CSCO,2020-07-31,47.09999847412109
+719522,CSCO,2020-08-03,47.15999984741211
+719523,CSCO,2020-08-04,47.66999816894531
+719524,CSCO,2020-08-05,47.33000183105469
+719525,CSCO,2020-08-06,47.77000045776367
+719526,CSCO,2020-08-07,47.43000030517578
+719527,CSCO,2020-08-10,47.72999954223633
+719528,CSCO,2020-08-11,47.18999862670898
+719529,CSCO,2020-08-12,48.09999847412109
+719530,CSCO,2020-08-13,42.720001220703125
+719531,CSCO,2020-08-14,42.5
+719532,CSCO,2020-08-17,42.09000015258789
+719533,CSCO,2020-08-18,41.97999954223633
+719534,CSCO,2020-08-19,41.869998931884766
+719535,CSCO,2020-08-20,42.310001373291016
+719536,CSCO,2020-08-21,42.25
+719537,CSCO,2020-08-24,42.18000030517578
+719538,CSCO,2020-08-25,41.959999084472656
+719539,CSCO,2020-08-26,42.25
+719540,CSCO,2020-08-27,42.290000915527344
+719541,CSCO,2020-08-28,42.20000076293945
+719542,CSCO,2020-08-31,42.220001220703125
+719543,CSCO,2020-09-01,42.02999877929688
+719544,CSCO,2020-09-02,42.41999816894531
+719545,CSCO,2020-09-03,40.95000076293945
+719546,CSCO,2020-09-04,40.81999969482422
+719547,CSCO,2020-09-08,40.0
+719548,CSCO,2020-09-09,40.130001068115234
+719549,CSCO,2020-09-10,39.56999969482422
+719550,CSCO,2020-09-11,39.880001068115234
+719551,CSCO,2020-09-14,40.369998931884766
+719552,CSCO,2020-09-15,40.59999847412109
+719553,CSCO,2020-09-16,40.41999816894531
+719554,CSCO,2020-09-17,40.369998931884766
+719555,CSCO,2020-09-18,39.810001373291016
+719556,CSCO,2020-09-21,39.040000915527344
+719557,CSCO,2020-09-22,39.31999969482422
+719558,CSCO,2020-09-23,38.27999877929688
+719559,CSCO,2020-09-24,37.84999847412109
+719560,CSCO,2020-09-25,38.45000076293945
+719561,CSCO,2020-09-28,39.130001068115234
+719562,CSCO,2020-09-29,39.060001373291016
+719563,CSCO,2020-09-30,39.38999938964844
+719564,CSCO,2020-10-01,38.79999923706055
+719565,CSCO,2020-10-02,38.27000045776367
+719566,CSCO,2020-10-05,38.56999969482422
+719567,CSCO,2020-10-06,38.56999969482422
+719568,CSCO,2020-10-07,39.400001525878906
+719569,CSCO,2020-10-08,39.790000915527344
+719570,CSCO,2020-10-09,39.84999847412109
+719571,CSCO,2020-10-12,40.36000061035156
+719572,CSCO,2020-10-13,39.810001373291016
+719573,CSCO,2020-10-14,39.88999938964844
+719574,CSCO,2020-10-15,39.970001220703125
+719575,CSCO,2020-10-16,40.15999984741211
+719576,CSCO,2020-10-19,39.29999923706055
+719577,CSCO,2020-10-20,39.20000076293945
+719578,CSCO,2020-10-21,39.060001373291016
+719579,CSCO,2020-10-22,38.81999969482422
+719580,CSCO,2020-10-23,38.81999969482422
+719581,CSCO,2020-10-26,37.66999816894531
+719582,CSCO,2020-10-27,36.869998931884766
+719583,CSCO,2020-10-28,35.709999084472656
+719584,CSCO,2020-10-29,35.689998626708984
+719585,CSCO,2020-10-30,35.900001525878906
+719586,CSCO,2020-11-02,35.900001525878906
+719587,CSCO,2020-11-03,36.68000030517578
+719588,CSCO,2020-11-04,36.56999969482422
+719589,CSCO,2020-11-05,37.22999954223633
+719590,CSCO,2020-11-06,37.52999877929688
+719591,CSCO,2020-11-09,38.20000076293945
+719592,CSCO,2020-11-10,38.720001220703125
+719593,CSCO,2020-11-11,39.33000183105469
+719594,CSCO,2020-11-12,38.66999816894531
+719595,CSCO,2020-11-13,41.400001525878906
+719596,CSCO,2020-11-16,42.540000915527344
+719597,CSCO,2020-11-17,41.880001068115234
+719598,CSCO,2020-11-18,41.31999969482422
+719599,CSCO,2020-11-19,41.16999816894531
+719600,CSCO,2020-11-20,40.970001220703125
+719601,CSCO,2020-11-23,41.63999938964844
+719602,CSCO,2020-11-24,42.61000061035156
+719603,CSCO,2020-11-25,42.5
+719604,CSCO,2020-11-27,42.70000076293945
+719605,CSCO,2020-11-30,43.02000045776367
+719606,CSCO,2020-12-01,43.540000915527344
+719607,CSCO,2020-12-02,43.88999938964844
+719608,CSCO,2020-12-03,44.11000061035156
+719609,CSCO,2020-12-04,44.380001068115234
+719610,CSCO,2020-12-07,44.34999847412109
+719611,CSCO,2020-12-08,44.369998931884766
+719612,CSCO,2020-12-09,44.68999862670898
+719613,CSCO,2020-12-10,44.31999969482422
+719614,CSCO,2020-12-11,44.31999969482422
+719615,CSCO,2020-12-14,44.2400016784668
+719616,CSCO,2020-12-15,44.720001220703125
+719617,CSCO,2020-12-16,44.720001220703125
+719618,CSCO,2020-12-17,44.81999969482422
+719619,CSCO,2020-12-18,45.43999862670898
+719620,CSCO,2020-12-21,44.880001068115234
+719621,CSCO,2020-12-22,44.68999862670898
+719622,CSCO,2020-12-23,44.380001068115234
+719623,CSCO,2020-12-24,44.540000915527344
+719624,CSCO,2020-12-28,44.91999816894531
+719625,CSCO,2020-12-29,44.63999938964844
+719626,CSCO,2020-12-30,44.47999954223633
+719627,CSCO,2020-12-31,44.75
+719628,CSCO,2021-01-04,43.959999084472656
+719629,CSCO,2021-01-05,43.97999954223633
+719630,CSCO,2021-01-06,44.400001525878906
+719631,CSCO,2021-01-07,44.959999084472656
+719632,CSCO,2021-01-08,45.060001373291016
+719633,CSCO,2021-01-11,45.36000061035156
+719634,CSCO,2021-01-12,45.790000915527344
+719635,CSCO,2021-01-13,45.36000061035156
+719636,CSCO,2021-01-14,45.150001525878906
+719637,CSCO,2021-01-15,45.43000030517578
+719638,CSCO,2021-01-19,45.18999862670898
+719639,CSCO,2021-01-20,45.34000015258789
+719640,CSCO,2021-01-21,45.11000061035156
+719641,CSCO,2021-01-22,44.77000045776367
+719642,CSCO,2021-01-25,45.02999877929688
+719643,CSCO,2021-01-26,45.2599983215332
+719644,CSCO,2021-01-27,45.70000076293945
+719645,CSCO,2021-01-28,45.34000015258789
+719646,CSCO,2021-01-29,44.58000183105469
+719647,CSCO,2021-02-01,45.400001525878906
+719648,CSCO,2021-02-02,45.83000183105469
+719649,CSCO,2021-02-03,45.77000045776367
+719650,CSCO,2021-02-04,47.25
+719651,CSCO,2021-02-05,48.08000183105469
+719652,CSCO,2021-02-08,48.93999862670898
+719653,CSCO,2021-02-09,48.5
+719654,CSCO,2021-02-10,47.2400016784668
+719655,CSCO,2021-02-11,47.58000183105469
+719656,CSCO,2021-02-12,47.290000915527344
+719657,CSCO,2021-02-16,46.5099983215332
+719658,CSCO,2021-02-17,46.25
+719659,CSCO,2021-02-18,46.34000015258789
+719660,CSCO,2021-02-19,45.68000030517578
+719661,CSCO,2021-02-22,45.43000030517578
+719662,CSCO,2021-02-23,45.5099983215332
+719663,CSCO,2021-02-24,45.7400016784668
+719664,CSCO,2021-02-25,45.52000045776367
+719665,CSCO,2021-02-26,44.869998931884766
+719666,CSCO,2021-03-01,45.91999816894531
+719667,CSCO,2021-03-02,45.52000045776367
+719668,CSCO,2021-03-03,45.130001068115234
+719669,CSCO,2021-03-04,44.560001373291016
+719670,CSCO,2021-03-05,46.25
+719671,CSCO,2021-03-08,47.5099983215332
+719672,CSCO,2021-03-09,47.88999938964844
+719673,CSCO,2021-03-10,48.290000915527344
+719674,CSCO,2021-03-11,48.79999923706055
+719675,CSCO,2021-03-12,48.81999969482422
+719676,CSCO,2021-03-15,49.40999984741211
+719677,CSCO,2021-03-16,49.66999816894531
+719678,CSCO,2021-03-17,49.41999816894531
+719679,CSCO,2021-03-18,48.79999923706055
+719680,CSCO,2021-03-19,48.97999954223633
+719681,CSCO,2021-03-22,50.29999923706055
+719682,CSCO,2021-03-23,50.0099983215332
+719683,CSCO,2021-03-24,49.650001525878906
+719684,CSCO,2021-03-25,50.5099983215332
+719685,CSCO,2021-03-26,52.56999969482422
+719686,CSCO,2021-03-29,52.52000045776367
+719687,CSCO,2021-03-30,51.77000045776367
+719688,CSCO,2021-03-31,51.709999084472656
+719689,CSCO,2021-04-01,51.97999954223633
+719690,CSCO,2021-04-05,52.40999984741211
+719691,CSCO,2021-04-06,52.02999877929688
+719692,CSCO,2021-04-07,51.77000045776367
+719693,CSCO,2021-04-08,51.90999984741211
+719694,CSCO,2021-04-09,52.09000015258789
+719695,CSCO,2021-04-12,51.56999969482422
+719696,CSCO,2021-04-13,51.65999984741211
+719697,CSCO,2021-04-14,51.369998931884766
+719698,CSCO,2021-04-15,51.63999938964844
+719699,CSCO,2021-04-16,52.79999923706055
+719700,CSCO,2021-04-19,52.84999847412109
+719701,CSCO,2021-04-20,51.790000915527344
+719702,CSCO,2021-04-21,51.93000030517578
+719703,CSCO,2021-04-22,51.5
+719704,CSCO,2021-04-23,51.90999984741211
+719705,CSCO,2021-04-26,51.63999938964844
+719706,CSCO,2021-04-27,51.369998931884766
+719707,CSCO,2021-04-28,51.11000061035156
+719708,CSCO,2021-04-29,51.459999084472656
+719709,CSCO,2021-04-30,50.90999984741211
+719710,CSCO,2021-05-03,51.16999816894531
+719711,CSCO,2021-05-04,50.709999084472656
+719712,CSCO,2021-05-05,51.130001068115234
+719713,CSCO,2021-05-06,52.43999862670898
+719714,CSCO,2021-05-07,53.43000030517578
+719715,CSCO,2021-05-10,53.15999984741211
+719716,CSCO,2021-05-11,52.83000183105469
+719717,CSCO,2021-05-12,51.59999847412109
+719718,CSCO,2021-05-13,52.4900016784668
+719719,CSCO,2021-05-14,52.900001525878906
+719720,CSCO,2021-05-17,52.93999862670898
+719721,CSCO,2021-05-18,52.93000030517578
+719722,CSCO,2021-05-19,52.470001220703125
+719723,CSCO,2021-05-20,52.84999847412109
+719724,CSCO,2021-05-21,52.43000030517578
+719725,CSCO,2021-05-24,53.38999938964844
+719726,CSCO,2021-05-25,53.310001373291016
+719727,CSCO,2021-05-26,52.90999984741211
+719728,CSCO,2021-05-27,52.91999816894531
+719729,CSCO,2021-05-28,52.900001525878906
+719730,CSCO,2021-06-01,52.619998931884766
+719731,CSCO,2021-06-02,52.959999084472656
+719732,CSCO,2021-06-03,53.33000183105469
+719733,CSCO,2021-06-04,54.06999969482422
+719734,CSCO,2021-06-07,53.91999816894531
+719735,CSCO,2021-06-08,54.130001068115234
+719736,CSCO,2021-06-09,54.02000045776367
+719737,CSCO,2021-06-10,55.02999877929688
+719738,CSCO,2021-06-11,54.77000045776367
+719739,CSCO,2021-06-14,54.16999816894531
+719740,CSCO,2021-06-15,53.790000915527344
+719741,CSCO,2021-06-16,53.470001220703125
+719742,CSCO,2021-06-17,53.130001068115234
+719743,CSCO,2021-06-18,52.06999969482422
+719744,CSCO,2021-06-21,53.18000030517578
+719745,CSCO,2021-06-22,53.2599983215332
+719746,CSCO,2021-06-23,52.7599983215332
+719747,CSCO,2021-06-24,52.77999877929688
+719748,CSCO,2021-06-25,53.060001373291016
+719749,CSCO,2021-06-28,52.959999084472656
+719750,CSCO,2021-06-29,52.90999984741211
+719751,CSCO,2021-06-30,53.0
+719752,CSCO,2021-07-01,53.43999862670898
+719753,CSCO,2021-07-02,53.540000915527344
+719754,CSCO,2021-07-06,52.97999954223633
+719755,CSCO,2021-07-07,53.2599983215332
+719756,CSCO,2021-07-08,53.2599983215332
+719757,CSCO,2021-07-09,53.7400016784668
+719758,CSCO,2021-07-12,53.22999954223633
+719759,CSCO,2021-07-13,53.31999969482422
+719760,CSCO,2021-07-14,54.09000015258789
+719761,CSCO,2021-07-15,53.650001525878906
+719762,CSCO,2021-07-16,53.70000076293945
+719763,CSCO,2021-07-19,53.060001373291016
+719764,CSCO,2021-07-20,53.58000183105469
+719765,CSCO,2021-07-21,53.880001068115234
+719766,CSCO,2021-07-22,54.540000915527344
+719767,CSCO,2021-07-23,55.22999954223633
+719768,CSCO,2021-07-26,55.470001220703125
+719769,CSCO,2021-07-27,55.27999877929688
+719770,CSCO,2021-07-28,54.77000045776367
+719771,CSCO,2021-07-29,55.06999969482422
+719772,CSCO,2021-07-30,55.369998931884766
+719773,CSCO,2021-08-02,55.45000076293945
+719774,CSCO,2021-08-03,56.25
+719775,CSCO,2021-08-04,55.68999862670898
+719776,CSCO,2021-08-05,55.7599983215332
+719777,CSCO,2021-08-06,55.59000015258789
+719778,CSCO,2021-08-09,55.470001220703125
+719779,CSCO,2021-08-10,55.61000061035156
+719780,CSCO,2021-08-11,55.86000061035156
+719781,CSCO,2021-08-12,56.38999938964844
+719782,CSCO,2021-08-13,56.470001220703125
+719783,CSCO,2021-08-16,56.27999877929688
+719784,CSCO,2021-08-17,56.0099983215332
+719785,CSCO,2021-08-18,55.150001525878906
+719786,CSCO,2021-08-19,57.27000045776367
+719787,CSCO,2021-08-20,58.220001220703125
+719788,CSCO,2021-08-23,58.540000915527344
+719789,CSCO,2021-08-24,59.31999969482422
+719790,CSCO,2021-08-25,59.34999847412109
+719791,CSCO,2021-08-26,59.20000076293945
+719792,CSCO,2021-08-27,59.02000045776367
+719793,CSCO,2021-08-30,59.130001068115234
+719794,CSCO,2021-08-31,59.02000045776367
+719795,CSCO,2021-09-01,59.040000915527344
+719796,CSCO,2021-09-02,59.52999877929688
+719797,CSCO,2021-09-03,59.41999816894531
+719798,CSCO,2021-09-07,58.880001068115234
+719799,CSCO,2021-09-08,58.68000030517578
+719800,CSCO,2021-09-09,58.59999847412109
+719801,CSCO,2021-09-10,57.88999938964844
+719802,CSCO,2021-09-13,58.09999847412109
+719803,CSCO,2021-09-14,57.869998931884766
+719804,CSCO,2021-09-15,57.560001373291016
+719805,CSCO,2021-09-16,57.33000183105469
+719806,CSCO,2021-09-17,56.84999847412109
+719807,CSCO,2021-09-20,55.88999938964844
+719808,CSCO,2021-09-21,55.2599983215332
+719809,CSCO,2021-09-22,55.52000045776367
+719810,CSCO,2021-09-23,56.68999862670898
+719811,CSCO,2021-09-24,56.72999954223633
+719812,CSCO,2021-09-27,56.220001220703125
+719813,CSCO,2021-09-28,55.52000045776367
+719814,CSCO,2021-09-29,55.47999954223633
+719815,CSCO,2021-09-30,54.43000030517578
+719816,CSCO,2021-10-01,55.13999938964844
+719817,CSCO,2021-10-04,54.22999954223633
+719818,CSCO,2021-10-05,54.68999862670898
+719819,CSCO,2021-10-06,53.93999862670898
+719820,CSCO,2021-10-07,55.02000045776367
+719821,CSCO,2021-10-08,55.08000183105469
+719822,CSCO,2021-10-11,54.93000030517578
+719823,CSCO,2021-10-12,54.27999877929688
+719824,CSCO,2021-10-13,54.619998931884766
+719825,CSCO,2021-10-14,55.650001525878906
+719826,CSCO,2021-10-15,55.25
+719827,CSCO,2021-10-18,55.18999862670898
+719828,CSCO,2021-10-19,55.7400016784668
+719829,CSCO,2021-10-20,56.20000076293945
+719830,CSCO,2021-10-21,55.68999862670898
+719831,CSCO,2021-10-22,55.11000061035156
+719832,CSCO,2021-10-25,55.13999938964844
+719833,CSCO,2021-10-26,55.810001373291016
+719834,CSCO,2021-10-27,56.18000030517578
+719835,CSCO,2021-10-28,56.2400016784668
+719836,CSCO,2021-10-29,55.970001220703125
+719837,CSCO,2021-11-01,56.09999847412109
+719838,CSCO,2021-11-02,57.619998931884766
+719839,CSCO,2021-11-03,57.650001525878906
+719840,CSCO,2021-11-04,57.119998931884766
+719841,CSCO,2021-11-05,57.06999969482422
+719842,CSCO,2021-11-08,57.0
+719843,CSCO,2021-11-09,57.43999862670898
+719844,CSCO,2021-11-10,57.77000045776367
+719845,CSCO,2021-11-11,56.7599983215332
+719846,CSCO,2021-11-12,56.81999969482422
+719847,CSCO,2021-11-15,57.27000045776367
+719848,CSCO,2021-11-16,57.0
+719849,CSCO,2021-11-17,56.7599983215332
+719850,CSCO,2021-11-18,53.630001068115234
+719851,CSCO,2021-11-19,53.25
+719852,CSCO,2021-11-22,54.59999847412109
+719853,CSCO,2021-11-23,55.29999923706055
+719854,CSCO,2021-11-24,55.540000915527344
+719855,CSCO,2021-11-26,54.66999816894531
+719856,CSCO,2021-11-29,55.7599983215332
+719857,CSCO,2021-11-30,54.84000015258789
+719858,CSCO,2021-12-01,55.02999877929688
+719859,CSCO,2021-12-02,56.150001525878906
+719860,CSCO,2021-12-03,56.22999954223633
+719861,CSCO,2021-12-06,56.959999084472656
+719862,CSCO,2021-12-07,58.08000183105469
+719863,CSCO,2021-12-08,57.02000045776367
+719864,CSCO,2021-12-09,57.54999923706055
+719865,CSCO,2021-12-10,59.25
+719866,CSCO,2021-12-13,58.61000061035156
+719867,CSCO,2021-12-14,57.77000045776367
+719868,CSCO,2021-12-15,59.93000030517578
+719869,CSCO,2021-12-16,60.310001373291016
+719870,CSCO,2021-12-17,60.459999084472656
+719871,CSCO,2021-12-20,60.36000061035156
+719872,CSCO,2021-12-21,61.02999877929688
+719873,CSCO,2021-12-22,61.52999877929688
+719874,CSCO,2021-12-23,62.27999877929688
+719875,CSCO,2021-12-27,63.41999816894531
+719876,CSCO,2021-12-28,63.52999877929688
+719877,CSCO,2021-12-29,63.959999084472656
+719878,CSCO,2021-12-30,63.619998931884766
+719879,CSCO,2021-12-31,63.369998931884766
+719880,CSCO,2022-01-03,63.15999984741211
+719881,CSCO,2022-01-04,61.25
+719882,CSCO,2022-01-05,60.27999877929688
+719883,CSCO,2022-01-06,60.91999816894531
+719884,CSCO,2022-01-07,61.130001068115234
+719885,CSCO,2022-01-10,61.81999969482422
+719886,CSCO,2022-01-11,62.369998931884766
+719887,CSCO,2022-01-12,62.119998931884766
+719888,CSCO,2022-01-13,61.5
+719889,CSCO,2022-01-14,61.36000061035156
+719890,CSCO,2022-01-18,59.72999954223633
+719891,CSCO,2022-01-19,58.900001525878906
+719892,CSCO,2022-01-20,58.08000183105469
+719893,CSCO,2022-01-21,56.68000030517578
+719894,CSCO,2022-01-24,56.900001525878906
+719895,CSCO,2022-01-25,56.11000061035156
+719896,CSCO,2022-01-26,55.33000183105469
+719897,CSCO,2022-01-27,54.619998931884766
+719898,CSCO,2022-01-28,55.61000061035156
+719899,CSCO,2022-01-31,55.66999816894531
+719900,CSCO,2022-02-01,55.369998931884766
+719901,CSCO,2022-02-02,56.16999816894531
+719902,CSCO,2022-02-03,55.20000076293945
+719903,CSCO,2022-02-04,55.150001525878906
+719904,CSCO,2022-02-07,55.16999816894531
+719905,CSCO,2022-02-08,55.34000015258789
+719906,CSCO,2022-02-09,56.290000915527344
+719907,CSCO,2022-02-10,54.869998931884766
+719908,CSCO,2022-02-11,53.900001525878906
+719909,CSCO,2022-02-14,53.18000030517578
+719910,CSCO,2022-02-15,54.27000045776367
+719911,CSCO,2022-02-16,54.25
+719912,CSCO,2022-02-17,55.77000045776367
+719913,CSCO,2022-02-18,57.209999084472656
+719914,CSCO,2022-02-22,56.29999923706055
+719915,CSCO,2022-02-23,54.43999862670898
+719916,CSCO,2022-02-24,54.72999954223633
+719917,CSCO,2022-02-25,56.040000915527344
+719918,CSCO,2022-02-28,55.77000045776367
+719919,CSCO,2022-03-01,54.619998931884766
+719920,CSCO,2022-03-02,56.150001525878906
+719921,CSCO,2022-03-03,56.06999969482422
+719922,CSCO,2022-03-04,56.5099983215332
+719923,CSCO,2022-03-07,55.59000015258789
+719924,CSCO,2022-03-08,54.400001525878906
+719925,CSCO,2022-03-09,55.91999816894531
+719926,CSCO,2022-03-10,54.709999084472656
+719927,CSCO,2022-03-11,54.68999862670898
+719928,CSCO,2022-03-14,54.29999923706055
+719929,CSCO,2022-03-15,55.59999847412109
+719930,CSCO,2022-03-16,55.810001373291016
+719931,CSCO,2022-03-17,56.16999816894531
+719932,CSCO,2022-03-18,55.970001220703125
+719933,CSCO,2022-03-21,56.0
+719934,CSCO,2022-03-22,56.16999816894531
+719935,CSCO,2022-03-23,54.47999954223633
+719936,CSCO,2022-03-24,54.5
+719937,CSCO,2022-03-25,54.970001220703125
+719938,CSCO,2022-03-28,55.13999938964844
+719939,CSCO,2022-03-29,55.66999816894531
+719940,CSCO,2022-03-30,56.04999923706055
+719941,CSCO,2022-03-31,55.7599983215332
+719942,CSCO,2022-04-01,55.65999984741211
+719943,CSCO,2022-04-04,55.869998931884766
+719944,CSCO,2022-04-05,54.91999816894531
+719945,CSCO,2022-04-06,54.369998931884766
+719946,CSCO,2022-04-07,54.630001068115234
+719947,CSCO,2022-04-08,54.27999877929688
+719948,CSCO,2022-04-11,52.880001068115234
+719949,CSCO,2022-04-12,51.81999969482422
+719950,CSCO,2022-04-13,52.150001525878906
+719951,CSCO,2022-04-14,51.16999816894531
+719952,CSCO,2022-04-18,51.11000061035156
+719953,CSCO,2022-04-19,51.83000183105469
+719954,CSCO,2022-04-20,53.02000045776367
+719955,CSCO,2022-04-21,52.77999877929688
+719956,CSCO,2022-04-22,51.36000061035156
+719957,CSCO,2022-04-25,51.93999862670898
+719958,CSCO,2022-04-26,50.900001525878906
+719959,CSCO,2022-04-27,49.310001373291016
+719960,CSCO,2022-04-28,50.630001068115234
+719961,CSCO,2022-04-29,48.97999954223633
+719962,CSCO,2022-05-02,49.86000061035156
+719963,CSCO,2022-05-03,49.91999816894531
+719964,CSCO,2022-05-04,51.58000183105469
+719965,CSCO,2022-05-05,49.61000061035156
+719966,CSCO,2022-05-06,49.33000183105469
+719967,CSCO,2022-05-09,48.959999084472656
+719968,CSCO,2022-05-10,49.54999923706055
+719969,CSCO,2022-05-11,48.650001525878906
+719970,CSCO,2022-05-12,48.290000915527344
+719971,CSCO,2022-05-13,49.560001373291016
+719972,CSCO,2022-05-16,49.0
+719973,CSCO,2022-05-17,50.59999847412109
+719974,CSCO,2022-05-18,48.36000061035156
+719975,CSCO,2022-05-19,41.720001220703125
+719976,CSCO,2022-05-20,42.93999862670898
+719977,CSCO,2022-05-23,43.34999847412109
+719978,CSCO,2022-05-24,43.77000045776367
+719979,CSCO,2022-05-25,44.0
+719980,CSCO,2022-05-26,44.9900016784668
+719981,CSCO,2022-05-27,45.619998931884766
+719982,CSCO,2022-05-31,45.04999923706055
+719983,CSCO,2022-06-01,45.22999954223633
+719984,CSCO,2022-06-02,45.790000915527344
+719985,CSCO,2022-06-03,45.25
+719986,CSCO,2022-06-06,45.33000183105469
+719987,CSCO,2022-06-07,45.56999969482422
+719988,CSCO,2022-06-08,44.91999816894531
+719989,CSCO,2022-06-09,44.2599983215332
+719990,CSCO,2022-06-10,43.4900016784668
+719991,CSCO,2022-06-13,43.2400016784668
+719992,CSCO,2022-06-14,42.90999984741211
+719993,CSCO,2022-06-15,43.79999923706055
+719994,CSCO,2022-06-16,43.31999969482422
+719995,CSCO,2022-06-17,43.38999938964844
+719996,CSCO,2022-06-21,44.13999938964844
+719997,CSCO,2022-06-22,43.56999969482422
+719998,CSCO,2022-06-23,42.93000030517578
+719999,CSCO,2022-06-24,44.09999847412109
+720000,CSCO,2022-06-27,43.77000045776367
+720001,CSCO,2022-06-28,43.060001373291016
+720002,CSCO,2022-06-29,42.880001068115234
+720003,CSCO,2022-06-30,42.63999938964844
+720004,CSCO,2022-07-01,42.59999847412109
+720005,CSCO,2022-07-05,41.959999084472656
+720006,CSCO,2022-07-06,42.68999862670898
+720007,CSCO,2022-07-07,43.220001220703125
+720008,CSCO,2022-07-08,43.38999938964844
+720009,CSCO,2022-07-11,43.25
+720010,CSCO,2022-07-12,42.86000061035156
+720011,CSCO,2022-07-13,42.70000076293945
+720012,CSCO,2022-07-14,42.33000183105469
+720013,CSCO,2022-07-15,43.06999969482422
+720014,CSCO,2022-07-18,42.59999847412109
+720015,CSCO,2022-07-19,44.02999877929688
+720016,CSCO,2022-07-20,44.130001068115234
+720017,CSCO,2022-07-21,44.58000183105469
+720018,CSCO,2022-07-22,44.459999084472656
+720019,CSCO,2022-07-25,44.34000015258789
+720020,CSCO,2022-07-26,43.83000183105469
+720021,CSCO,2022-07-27,44.63999938964844
+720022,CSCO,2022-07-28,45.619998931884766
+720023,CSCO,2022-07-29,45.369998931884766
+720024,CSCO,2022-08-01,45.27999877929688
+720025,CSCO,2022-08-02,44.91999816894531
+720026,CSCO,2022-08-03,45.709999084472656
+720027,CSCO,2022-08-04,45.380001068115234
+720028,CSCO,2022-08-05,45.0099983215332
+720029,CSCO,2022-08-08,45.02000045776367
+720030,CSCO,2022-08-09,44.91999816894531
+720031,CSCO,2022-08-10,46.02000045776367
+720032,CSCO,2022-08-11,45.900001525878906
+720033,CSCO,2022-08-12,46.61000061035156
+720034,CSCO,2022-08-15,46.59000015258789
+720035,CSCO,2022-08-16,46.77000045776367
+720036,CSCO,2022-08-17,46.65999984741211
+720037,CSCO,2022-08-18,49.369998931884766
+720038,CSCO,2022-08-19,48.70000076293945
+720039,CSCO,2022-08-22,47.709999084472656
+720040,CSCO,2022-08-23,47.40999984741211
+720041,CSCO,2022-08-24,47.06999969482422
+720042,CSCO,2022-08-25,47.27000045776367
+720043,CSCO,2022-08-26,45.88999938964844
+720044,CSCO,2022-08-29,45.709999084472656
+720045,CSCO,2022-08-30,45.2400016784668
+720046,CSCO,2022-08-31,44.720001220703125
+720047,CSCO,2022-09-01,45.290000915527344
+720048,CSCO,2022-09-02,44.59000015258789
+720049,CSCO,2022-09-06,44.470001220703125
+720050,CSCO,2022-09-07,45.02000045776367
+720051,CSCO,2022-09-08,45.369998931884766
+720052,CSCO,2022-09-09,45.77000045776367
+720053,CSCO,2022-09-12,46.400001525878906
+720054,CSCO,2022-09-13,44.11000061035156
+720055,CSCO,2022-09-14,43.959999084472656
+720056,CSCO,2022-09-15,43.290000915527344
+720057,CSCO,2022-09-16,43.29999923706055
+720058,CSCO,2022-09-19,43.29999923706055
+720059,CSCO,2022-09-20,42.58000183105469
+720060,CSCO,2022-09-21,41.59000015258789
+720061,CSCO,2022-09-22,41.150001525878906
+720062,CSCO,2022-09-23,40.65999984741211
+720063,CSCO,2022-09-26,40.58000183105469
+720064,CSCO,2022-09-27,40.52000045776367
+720065,CSCO,2022-09-28,41.34000015258789
+720066,CSCO,2022-09-29,40.56999969482422
+720067,CSCO,2022-09-30,40.0
+720068,CSCO,2022-10-03,41.290000915527344
+720069,CSCO,2022-10-04,41.81999969482422
+720070,CSCO,2022-10-05,41.9900016784668
+720071,CSCO,2022-10-06,41.52000045776367
+720072,CSCO,2022-10-07,40.27000045776367
+720073,CSCO,2022-10-10,39.88999938964844
+720074,CSCO,2022-10-11,39.58000183105469
+720075,CSCO,2022-10-12,39.27000045776367
+720076,CSCO,2022-10-13,40.61000061035156
+720077,CSCO,2022-10-14,40.20000076293945
+720078,CSCO,2022-10-17,41.29999923706055
+720079,CSCO,2022-10-18,41.790000915527344
+720080,CSCO,2022-10-19,41.880001068115234
+720081,CSCO,2022-10-20,41.709999084472656
+720082,CSCO,2022-10-21,42.79999923706055
+720083,CSCO,2022-10-24,43.540000915527344
+720084,CSCO,2022-10-25,44.36000061035156
+720085,CSCO,2022-10-26,44.380001068115234
+720086,CSCO,2022-10-27,44.41999816894531
+720087,CSCO,2022-10-28,45.63999938964844
+720088,CSCO,2022-10-31,45.43000030517578
+720089,CSCO,2022-11-01,45.459999084472656
+720090,CSCO,2022-11-02,44.56999969482422
+720091,CSCO,2022-11-03,43.84999847412109
+720092,CSCO,2022-11-04,44.52000045776367
+720093,CSCO,2022-11-07,44.54999923706055
+720094,CSCO,2022-11-08,44.61000061035156
+720095,CSCO,2022-11-09,43.90999984741211
+720096,CSCO,2022-11-10,45.65999984741211
+720097,CSCO,2022-11-11,44.790000915527344
+720098,CSCO,2022-11-14,44.7400016784668
+720099,CSCO,2022-11-15,44.900001525878906
+720100,CSCO,2022-11-16,44.38999938964844
+720101,CSCO,2022-11-17,46.59000015258789
+720102,CSCO,2022-11-18,47.790000915527344
+720103,CSCO,2022-11-21,47.619998931884766
+720104,CSCO,2022-11-22,48.380001068115234
+720105,CSCO,2022-11-23,48.56999969482422
+720106,CSCO,2022-11-25,48.400001525878906
+720107,CSCO,2022-11-28,48.08000183105469
+720108,CSCO,2022-11-29,48.27999877929688
+720109,CSCO,2022-11-30,49.720001220703125
+720110,CSCO,2022-12-01,49.970001220703125
+720111,CSCO,2022-12-02,49.70000076293945
+720112,CSCO,2022-12-05,49.33000183105469
+720113,CSCO,2022-12-06,48.59000015258789
+720114,CSCO,2022-12-07,48.18000030517578
+720115,CSCO,2022-12-08,48.9900016784668
+720116,CSCO,2022-12-09,48.459999084472656
+720117,CSCO,2022-12-12,49.29999923706055
+720118,CSCO,2022-12-13,49.63999938964844
+720119,CSCO,2022-12-14,49.29999923706055
+720120,CSCO,2022-12-15,48.150001525878906
+720121,CSCO,2022-12-16,47.810001373291016
+720122,CSCO,2022-12-19,47.400001525878906
+720123,CSCO,2022-12-20,47.369998931884766
+720124,CSCO,2022-12-21,47.65999984741211
+720125,CSCO,2022-12-22,47.31999969482422
+720126,CSCO,2022-12-23,47.47999954223633
+720127,CSCO,2022-12-27,47.52999877929688
+720128,CSCO,2022-12-28,47.06999969482422
+720129,CSCO,2022-12-29,47.5
+720130,CSCO,2022-12-30,47.63999938964844
+720131,CSCO,2023-01-03,47.93999862670898
+720132,CSCO,2023-01-04,47.54999923706055
+720133,CSCO,2023-01-05,46.880001068115234
+720134,CSCO,2023-01-06,48.31999969482422
+720135,CSCO,2023-01-09,48.58000183105469
+720136,CSCO,2023-01-10,48.810001373291016
+720137,CSCO,2023-01-11,49.209999084472656
+720138,CSCO,2023-01-12,49.0
+720139,CSCO,2023-01-13,48.880001068115234
+720140,CSCO,2023-01-17,48.08000183105469
+720141,CSCO,2023-01-18,46.900001525878906
+720142,CSCO,2023-01-19,46.459999084472656
+720143,CSCO,2023-01-20,46.77999877929688
+720144,CSCO,2023-01-23,47.5
+720145,CSCO,2023-01-24,47.810001373291016
+720146,CSCO,2023-01-25,47.97999954223633
+720147,CSCO,2023-01-26,48.34000015258789
+720148,CSCO,2023-01-27,48.5099983215332
+720149,CSCO,2023-01-30,48.220001220703125
+720150,CSCO,2023-01-31,48.66999816894531
+720151,CSCO,2023-02-01,48.56999969482422
+720152,CSCO,2023-02-02,49.31999969482422
+720153,CSCO,2023-02-03,48.630001068115234
+720154,CSCO,2023-02-06,47.56999969482422
+720155,CSCO,2023-02-07,47.84000015258789
+720156,CSCO,2023-02-08,46.959999084472656
+720157,CSCO,2023-02-09,46.72999954223633
+720158,CSCO,2023-02-10,47.2599983215332
+720159,CSCO,2023-02-13,47.86000061035156
+720160,CSCO,2023-02-14,47.70000076293945
+720161,CSCO,2023-02-15,48.45000076293945
+720162,CSCO,2023-02-16,50.9900016784668
+720163,CSCO,2023-02-17,50.77000045776367
+720164,CSCO,2023-02-21,49.68999862670898
+720165,CSCO,2023-02-22,49.310001373291016
+720166,CSCO,2023-02-23,49.209999084472656
+720167,CSCO,2023-02-24,48.47999954223633
+720168,CSCO,2023-02-27,48.72999954223633
+720169,CSCO,2023-02-28,48.41999816894531
+720170,CSCO,2023-03-01,48.34000015258789
+720171,CSCO,2023-03-02,48.52999877929688
+720172,CSCO,2023-03-03,49.27999877929688
+720173,CSCO,2023-03-06,49.41999816894531
+720174,CSCO,2023-03-07,48.90999984741211
+720175,CSCO,2023-03-08,49.11000061035156
+720176,CSCO,2023-03-09,48.810001373291016
+720177,CSCO,2023-03-10,48.560001373291016
+720178,CSCO,2023-03-13,48.40999984741211
+720179,CSCO,2023-03-14,49.04999923706055
+720180,CSCO,2023-03-15,49.060001373291016
+720181,CSCO,2023-03-16,50.119998931884766
+720182,CSCO,2023-03-17,50.18999862670898
+720183,CSCO,2023-03-20,50.93999862670898
+720184,CSCO,2023-03-21,50.66999816894531
+720185,CSCO,2023-03-22,49.459999084472656
+720186,CSCO,2023-03-23,49.72999954223633
+720187,CSCO,2023-03-24,50.5099983215332
+720188,CSCO,2023-03-27,50.540000915527344
+720189,CSCO,2023-03-28,50.38999938964844
+720190,CSCO,2023-03-29,51.16999816894531
+720191,CSCO,2023-03-30,51.43000030517578
+720192,CSCO,2023-03-31,52.27999877929688
+720193,CSCO,2023-04-03,52.310001373291016
+720194,CSCO,2023-04-04,51.81999969482422
+720195,CSCO,2023-04-05,51.81999969482422
+720196,CSCO,2023-04-06,51.27000045776367
+720197,CSCO,2023-04-10,51.33000183105469
+720198,CSCO,2023-04-11,50.619998931884766
+720199,CSCO,2023-04-12,50.11000061035156
+720200,CSCO,2023-04-13,50.79999923706055
+720201,CSCO,2023-04-14,50.540000915527344
+720202,CSCO,2023-04-17,50.27999877929688
+720203,CSCO,2023-04-18,50.310001373291016
+720204,CSCO,2023-04-19,48.040000915527344
+720205,CSCO,2023-04-20,46.58000183105469
+720206,CSCO,2023-04-21,47.02999877929688
+720207,CSCO,2023-04-24,47.38999938964844
+720208,CSCO,2023-04-25,47.09000015258789
+720209,CSCO,2023-04-26,46.540000915527344
+720210,CSCO,2023-04-27,46.560001373291016
+720211,CSCO,2023-04-28,47.25
+720212,CSCO,2023-05-01,47.34000015258789
+720213,CSCO,2023-05-02,46.36000061035156
+720214,CSCO,2023-05-03,45.959999084472656
+720215,CSCO,2023-05-04,45.70000076293945
+720216,CSCO,2023-05-05,46.25
+720217,CSCO,2023-05-08,46.34000015258789
+720218,CSCO,2023-05-09,46.470001220703125
+720219,CSCO,2023-05-10,46.709999084472656
+720220,CSCO,2023-05-11,46.369998931884766
+720221,CSCO,2023-05-12,46.709999084472656
+720222,CRM,2004-06-23,4.300000190734863
+720223,CRM,2004-06-24,4.190000057220459
+720224,CRM,2004-06-25,3.950000047683716
+720225,CRM,2004-06-28,4.0
+720226,CRM,2004-06-29,4.099999904632568
+720227,CRM,2004-06-30,4.017499923706055
+720228,CRM,2004-07-01,4.007500171661377
+720229,CRM,2004-07-02,4.244999885559082
+720230,CRM,2004-07-06,4.25
+720231,CRM,2004-07-07,4.077499866485596
+720232,CRM,2004-07-08,3.934999942779541
+720233,CRM,2004-07-09,4.099999904632568
+720234,CRM,2004-07-12,4.1875
+720235,CRM,2004-07-13,4.019999980926514
+720236,CRM,2004-07-14,3.912499904632568
+720237,CRM,2004-07-15,3.8350000381469727
+720238,CRM,2004-07-16,4.0
+720239,CRM,2004-07-19,4.002500057220459
+720240,CRM,2004-07-20,4.014999866485596
+720241,CRM,2004-07-21,2.924999952316284
+720242,CRM,2004-07-22,3.244999885559082
+720243,CRM,2004-07-23,3.259999990463257
+720244,CRM,2004-07-26,3.319999933242798
+720245,CRM,2004-07-27,3.2850000858306885
+720246,CRM,2004-07-28,3.247499942779541
+720247,CRM,2004-07-29,3.240000009536743
+720248,CRM,2004-07-30,3.252500057220459
+720249,CRM,2004-08-02,3.202500104904175
+720250,CRM,2004-08-03,3.032500028610229
+720251,CRM,2004-08-04,2.994999885559082
+720252,CRM,2004-08-05,2.7249999046325684
+720253,CRM,2004-08-06,2.692500114440918
+720254,CRM,2004-08-09,2.747499942779541
+720255,CRM,2004-08-10,2.75
+720256,CRM,2004-08-11,2.6549999713897705
+720257,CRM,2004-08-12,2.497499942779541
+720258,CRM,2004-08-13,2.3975000381469727
+720259,CRM,2004-08-16,2.430000066757202
+720260,CRM,2004-08-17,2.742500066757202
+720261,CRM,2004-08-18,2.987499952316284
+720262,CRM,2004-08-19,3.0425000190734863
+720263,CRM,2004-08-20,3.150000095367432
+720264,CRM,2004-08-23,3.125
+720265,CRM,2004-08-24,3.192500114440918
+720266,CRM,2004-08-25,3.240000009536743
+720267,CRM,2004-08-26,3.2249999046325684
+720268,CRM,2004-08-27,3.2874999046325684
+720269,CRM,2004-08-30,3.2925000190734863
+720270,CRM,2004-08-31,3.25
+720271,CRM,2004-09-01,3.3324999809265137
+720272,CRM,2004-09-02,3.4725000858306885
+720273,CRM,2004-09-03,3.4375
+720274,CRM,2004-09-07,3.3575000762939453
+720275,CRM,2004-09-08,3.309999942779541
+720276,CRM,2004-09-09,3.2925000190734863
+720277,CRM,2004-09-10,3.5625
+720278,CRM,2004-09-13,3.799999952316284
+720279,CRM,2004-09-14,3.9774999618530273
+720280,CRM,2004-09-15,4.085000038146973
+720281,CRM,2004-09-16,4.065000057220459
+720282,CRM,2004-09-17,3.9175000190734863
+720283,CRM,2004-09-20,4.002500057220459
+720284,CRM,2004-09-21,4.090000152587891
+720285,CRM,2004-09-22,4.017499923706055
+720286,CRM,2004-09-23,3.927500009536743
+720287,CRM,2004-09-24,4.010000228881836
+720288,CRM,2004-09-27,3.8975000381469727
+720289,CRM,2004-09-28,3.75
+720290,CRM,2004-09-29,3.9375
+720291,CRM,2004-09-30,3.9075000286102295
+720292,CRM,2004-10-01,4.162499904632568
+720293,CRM,2004-10-04,4.21750020980835
+720294,CRM,2004-10-05,4.224999904632568
+720295,CRM,2004-10-06,4.3125
+720296,CRM,2004-10-07,4.625
+720297,CRM,2004-10-08,4.40500020980835
+720298,CRM,2004-10-11,4.545000076293945
+720299,CRM,2004-10-12,4.597499847412109
+720300,CRM,2004-10-13,4.625
+720301,CRM,2004-10-14,4.497499942779541
+720302,CRM,2004-10-15,4.494999885559082
+720303,CRM,2004-10-18,4.572500228881836
+720304,CRM,2004-10-19,4.557499885559082
+720305,CRM,2004-10-20,4.537499904632568
+720306,CRM,2004-10-21,4.599999904632568
+720307,CRM,2004-10-22,4.349999904632568
+720308,CRM,2004-10-25,4.537499904632568
+720309,CRM,2004-10-26,4.612500190734863
+720310,CRM,2004-10-27,4.817500114440918
+720311,CRM,2004-10-28,5.037499904632568
+720312,CRM,2004-10-29,5.079999923706055
+720313,CRM,2004-11-01,5.425000190734863
+720314,CRM,2004-11-02,5.489999771118164
+720315,CRM,2004-11-03,5.417500019073486
+720316,CRM,2004-11-04,5.144999980926514
+720317,CRM,2004-11-05,5.215000152587891
+720318,CRM,2004-11-08,5.099999904632568
+720319,CRM,2004-11-09,4.882500171661377
+720320,CRM,2004-11-10,4.882500171661377
+720321,CRM,2004-11-11,5.005000114440918
+720322,CRM,2004-11-12,5.0
+720323,CRM,2004-11-15,5.199999809265137
+720324,CRM,2004-11-16,5.147500038146973
+720325,CRM,2004-11-17,5.210000038146973
+720326,CRM,2004-11-18,4.454999923706055
+720327,CRM,2004-11-19,4.4375
+720328,CRM,2004-11-22,4.40500020980835
+720329,CRM,2004-11-23,4.494999885559082
+720330,CRM,2004-11-24,4.5
+720331,CRM,2004-11-26,4.432499885559082
+720332,CRM,2004-11-29,4.375
+720333,CRM,2004-11-30,4.364999771118164
+720334,CRM,2004-12-01,4.235000133514404
+720335,CRM,2004-12-02,4.247499942779541
+720336,CRM,2004-12-03,4.15749979019165
+720337,CRM,2004-12-06,4.137499809265137
+720338,CRM,2004-12-07,4.012499809265137
+720339,CRM,2004-12-08,3.9800000190734863
+720340,CRM,2004-12-09,4.065000057220459
+720341,CRM,2004-12-10,3.9800000190734863
+720342,CRM,2004-12-13,4.025000095367432
+720343,CRM,2004-12-14,4.085000038146973
+720344,CRM,2004-12-15,4.070000171661377
+720345,CRM,2004-12-16,4.09499979019165
+720346,CRM,2004-12-17,4.025000095367432
+720347,CRM,2004-12-20,3.799999952316284
+720348,CRM,2004-12-21,4.025000095367432
+720349,CRM,2004-12-22,4.0625
+720350,CRM,2004-12-23,4.152500152587891
+720351,CRM,2004-12-27,4.34250020980835
+720352,CRM,2004-12-28,4.295000076293945
+720353,CRM,2004-12-29,4.292500019073486
+720354,CRM,2004-12-30,4.215000152587891
+720355,CRM,2004-12-31,4.235000133514404
+720356,CRM,2005-01-03,4.150000095367432
+720357,CRM,2005-01-04,4.090000152587891
+720358,CRM,2005-01-05,4.487500190734863
+720359,CRM,2005-01-06,4.429999828338623
+720360,CRM,2005-01-07,4.387499809265137
+720361,CRM,2005-01-10,4.244999885559082
+720362,CRM,2005-01-11,4.105000019073486
+720363,CRM,2005-01-12,3.775000095367432
+720364,CRM,2005-01-13,3.8125
+720365,CRM,2005-01-14,3.75
+720366,CRM,2005-01-18,3.762500047683716
+720367,CRM,2005-01-19,3.747499942779541
+720368,CRM,2005-01-20,3.652499914169312
+720369,CRM,2005-01-21,3.612499952316284
+720370,CRM,2005-01-24,3.4749999046325684
+720371,CRM,2005-01-25,3.432499885559082
+720372,CRM,2005-01-26,3.450000047683716
+720373,CRM,2005-01-27,3.4049999713897705
+720374,CRM,2005-01-28,3.365000009536743
+720375,CRM,2005-01-31,3.424999952316284
+720376,CRM,2005-02-01,3.424999952316284
+720377,CRM,2005-02-02,3.325000047683716
+720378,CRM,2005-02-03,3.3424999713897705
+720379,CRM,2005-02-04,3.515000104904175
+720380,CRM,2005-02-07,3.4049999713897705
+720381,CRM,2005-02-08,3.497499942779541
+720382,CRM,2005-02-09,3.315000057220459
+720383,CRM,2005-02-10,3.2674999237060547
+720384,CRM,2005-02-11,3.362499952316284
+720385,CRM,2005-02-14,3.4124999046325684
+720386,CRM,2005-02-15,3.565000057220459
+720387,CRM,2005-02-16,3.5
+720388,CRM,2005-02-17,3.525000095367432
+720389,CRM,2005-02-18,3.987499952316284
+720390,CRM,2005-02-22,3.974999904632568
+720391,CRM,2005-02-23,3.9175000190734863
+720392,CRM,2005-02-24,4.050000190734863
+720393,CRM,2005-02-25,4.117499828338623
+720394,CRM,2005-02-28,4.014999866485596
+720395,CRM,2005-03-01,4.130000114440918
+720396,CRM,2005-03-02,4.227499961853027
+720397,CRM,2005-03-03,4.204999923706055
+720398,CRM,2005-03-04,4.150000095367432
+720399,CRM,2005-03-07,4.119999885559082
+720400,CRM,2005-03-08,4.195000171661377
+720401,CRM,2005-03-09,4.070000171661377
+720402,CRM,2005-03-10,3.872499942779541
+720403,CRM,2005-03-11,3.875
+720404,CRM,2005-03-14,3.884999990463257
+720405,CRM,2005-03-15,3.817500114440918
+720406,CRM,2005-03-16,3.737499952316284
+720407,CRM,2005-03-17,3.875
+720408,CRM,2005-03-18,3.752500057220459
+720409,CRM,2005-03-21,3.8350000381469727
+720410,CRM,2005-03-22,3.775000095367432
+720411,CRM,2005-03-23,3.700000047683716
+720412,CRM,2005-03-24,3.674999952316284
+720413,CRM,2005-03-28,3.609999895095825
+720414,CRM,2005-03-29,3.569999933242798
+720415,CRM,2005-03-30,3.625
+720416,CRM,2005-03-31,3.747499942779541
+720417,CRM,2005-04-01,3.75
+720418,CRM,2005-04-04,3.737499952316284
+720419,CRM,2005-04-05,3.815000057220459
+720420,CRM,2005-04-06,3.817500114440918
+720421,CRM,2005-04-07,3.859999895095825
+720422,CRM,2005-04-08,3.839999914169312
+720423,CRM,2005-04-11,3.827500104904175
+720424,CRM,2005-04-12,3.9075000286102295
+720425,CRM,2005-04-13,3.862499952316284
+720426,CRM,2005-04-14,3.767499923706055
+720427,CRM,2005-04-15,3.607500076293945
+720428,CRM,2005-04-18,3.724999904632568
+720429,CRM,2005-04-19,3.627500057220459
+720430,CRM,2005-04-20,3.609999895095825
+720431,CRM,2005-04-21,3.7725000381469727
+720432,CRM,2005-04-22,3.637500047683716
+720433,CRM,2005-04-25,3.5
+720434,CRM,2005-04-26,3.5975000858306885
+720435,CRM,2005-04-27,3.690000057220459
+720436,CRM,2005-04-28,3.622499942779541
+720437,CRM,2005-04-29,3.607500076293945
+720438,CRM,2005-05-02,3.577500104904175
+720439,CRM,2005-05-03,3.622499942779541
+720440,CRM,2005-05-04,3.744999885559082
+720441,CRM,2005-05-05,3.752500057220459
+720442,CRM,2005-05-06,3.837500095367432
+720443,CRM,2005-05-09,3.859999895095825
+720444,CRM,2005-05-10,3.875
+720445,CRM,2005-05-11,3.822499990463257
+720446,CRM,2005-05-12,3.747499942779541
+720447,CRM,2005-05-13,3.7200000286102295
+720448,CRM,2005-05-16,3.759999990463257
+720449,CRM,2005-05-17,3.9149999618530273
+720450,CRM,2005-05-18,3.9600000381469727
+720451,CRM,2005-05-19,4.425000190734863
+720452,CRM,2005-05-20,4.622499942779541
+720453,CRM,2005-05-23,4.807499885559082
+720454,CRM,2005-05-24,4.900000095367432
+720455,CRM,2005-05-25,4.965000152587891
+720456,CRM,2005-05-26,5.034999847412109
+720457,CRM,2005-05-27,4.965000152587891
+720458,CRM,2005-05-31,5.059999942779541
+720459,CRM,2005-06-01,5.039999961853027
+720460,CRM,2005-06-02,5.239999771118164
+720461,CRM,2005-06-03,5.137499809265137
+720462,CRM,2005-06-06,5.027500152587891
+720463,CRM,2005-06-07,4.9375
+720464,CRM,2005-06-08,4.96750020980835
+720465,CRM,2005-06-09,5.037499904632568
+720466,CRM,2005-06-10,4.934999942779541
+720467,CRM,2005-06-13,5.119999885559082
+720468,CRM,2005-06-14,5.150000095367432
+720469,CRM,2005-06-15,5.022500038146973
+720470,CRM,2005-06-16,4.957499980926514
+720471,CRM,2005-06-17,5.119999885559082
+720472,CRM,2005-06-20,5.215000152587891
+720473,CRM,2005-06-21,5.007500171661377
+720474,CRM,2005-06-22,4.987500190734863
+720475,CRM,2005-06-23,4.972499847412109
+720476,CRM,2005-06-24,5.199999809265137
+720477,CRM,2005-06-27,5.059999942779541
+720478,CRM,2005-06-28,5.164999961853027
+720479,CRM,2005-06-29,5.207499980926514
+720480,CRM,2005-06-30,5.119999885559082
+720481,CRM,2005-07-01,4.880000114440918
+720482,CRM,2005-07-05,4.875
+720483,CRM,2005-07-06,4.880000114440918
+720484,CRM,2005-07-07,4.862500190734863
+720485,CRM,2005-07-08,4.875
+720486,CRM,2005-07-11,4.947500228881836
+720487,CRM,2005-07-12,4.974999904632568
+720488,CRM,2005-07-13,5.1875
+720489,CRM,2005-07-14,5.667500019073486
+720490,CRM,2005-07-15,5.699999809265137
+720491,CRM,2005-07-18,5.554999828338623
+720492,CRM,2005-07-19,5.732500076293945
+720493,CRM,2005-07-20,5.75
+720494,CRM,2005-07-21,5.702499866485596
+720495,CRM,2005-07-22,5.647500038146973
+720496,CRM,2005-07-25,5.614999771118164
+720497,CRM,2005-07-26,5.659999847412109
+720498,CRM,2005-07-27,5.644999980926514
+720499,CRM,2005-07-28,5.952499866485596
+720500,CRM,2005-07-29,5.887499809265137
+720501,CRM,2005-08-01,6.022500038146973
+720502,CRM,2005-08-02,5.909999847412109
+720503,CRM,2005-08-03,5.960000038146973
+720504,CRM,2005-08-04,5.90500020980835
+720505,CRM,2005-08-05,5.920000076293945
+720506,CRM,2005-08-08,5.917500019073486
+720507,CRM,2005-08-09,6.0625
+720508,CRM,2005-08-10,6.130000114440918
+720509,CRM,2005-08-11,5.987500190734863
+720510,CRM,2005-08-12,5.882500171661377
+720511,CRM,2005-08-15,5.534999847412109
+720512,CRM,2005-08-16,5.497499942779541
+720513,CRM,2005-08-17,5.550000190734863
+720514,CRM,2005-08-18,5.079999923706055
+720515,CRM,2005-08-19,5.119999885559082
+720516,CRM,2005-08-22,5.042500019073486
+720517,CRM,2005-08-23,4.987500190734863
+720518,CRM,2005-08-24,4.949999809265137
+720519,CRM,2005-08-25,4.927499771118164
+720520,CRM,2005-08-26,4.8125
+720521,CRM,2005-08-29,4.8125
+720522,CRM,2005-08-30,4.775000095367432
+720523,CRM,2005-08-31,4.829999923706055
+720524,CRM,2005-09-01,4.804999828338623
+720525,CRM,2005-09-02,4.84250020980835
+720526,CRM,2005-09-06,5.09250020980835
+720527,CRM,2005-09-07,5.212500095367432
+720528,CRM,2005-09-08,5.425000190734863
+720529,CRM,2005-09-09,5.487500190734863
+720530,CRM,2005-09-12,5.414999961853027
+720531,CRM,2005-09-13,5.90500020980835
+720532,CRM,2005-09-14,5.877500057220459
+720533,CRM,2005-09-15,5.775000095367432
+720534,CRM,2005-09-16,5.900000095367432
+720535,CRM,2005-09-19,5.78000020980835
+720536,CRM,2005-09-20,5.902500152587891
+720537,CRM,2005-09-21,5.75
+720538,CRM,2005-09-22,5.635000228881836
+720539,CRM,2005-09-23,5.78249979019165
+720540,CRM,2005-09-26,5.900000095367432
+720541,CRM,2005-09-27,5.892499923706055
+720542,CRM,2005-09-28,5.847499847412109
+720543,CRM,2005-09-29,5.732500076293945
+720544,CRM,2005-09-30,5.78000020980835
+720545,CRM,2005-10-03,6.0
+720546,CRM,2005-10-04,5.949999809265137
+720547,CRM,2005-10-05,5.837500095367432
+720548,CRM,2005-10-06,5.762499809265137
+720549,CRM,2005-10-07,5.702499866485596
+720550,CRM,2005-10-10,5.5625
+720551,CRM,2005-10-11,5.440000057220459
+720552,CRM,2005-10-12,5.295000076293945
+720553,CRM,2005-10-13,5.457499980926514
+720554,CRM,2005-10-14,5.554999828338623
+720555,CRM,2005-10-17,5.715000152587891
+720556,CRM,2005-10-18,5.65749979019165
+720557,CRM,2005-10-19,5.730000019073486
+720558,CRM,2005-10-20,5.927499771118164
+720559,CRM,2005-10-21,6.135000228881836
+720560,CRM,2005-10-24,6.315000057220459
+720561,CRM,2005-10-25,6.297500133514404
+720562,CRM,2005-10-26,6.362500190734863
+720563,CRM,2005-10-27,6.054999828338623
+720564,CRM,2005-10-28,6.147500038146973
+720565,CRM,2005-10-31,6.247499942779541
+720566,CRM,2005-11-01,6.414999961853027
+720567,CRM,2005-11-02,6.727499961853027
+720568,CRM,2005-11-03,6.630000114440918
+720569,CRM,2005-11-04,6.675000190734863
+720570,CRM,2005-11-07,6.610000133514404
+720571,CRM,2005-11-08,6.557499885559082
+720572,CRM,2005-11-09,6.630000114440918
+720573,CRM,2005-11-10,6.724999904632568
+720574,CRM,2005-11-11,6.864999771118164
+720575,CRM,2005-11-14,7.09250020980835
+720576,CRM,2005-11-15,6.872499942779541
+720577,CRM,2005-11-16,6.732500076293945
+720578,CRM,2005-11-17,7.307499885559082
+720579,CRM,2005-11-18,7.1875
+720580,CRM,2005-11-21,7.3125
+720581,CRM,2005-11-22,7.599999904632568
+720582,CRM,2005-11-23,7.855000019073486
+720583,CRM,2005-11-25,7.857500076293945
+720584,CRM,2005-11-28,7.807499885559082
+720585,CRM,2005-11-29,7.642499923706055
+720586,CRM,2005-11-30,7.962500095367432
+720587,CRM,2005-12-01,8.234999656677246
+720588,CRM,2005-12-02,7.894999980926514
+720589,CRM,2005-12-05,8.0
+720590,CRM,2005-12-06,8.34749984741211
+720591,CRM,2005-12-07,8.352499961853027
+720592,CRM,2005-12-08,8.364999771118164
+720593,CRM,2005-12-09,8.875
+720594,CRM,2005-12-12,8.779999732971191
+720595,CRM,2005-12-13,8.907500267028809
+720596,CRM,2005-12-14,8.612500190734863
+720597,CRM,2005-12-15,8.800000190734863
+720598,CRM,2005-12-16,8.755000114440918
+720599,CRM,2005-12-19,8.632499694824219
+720600,CRM,2005-12-20,8.279999732971191
+720601,CRM,2005-12-21,8.204999923706055
+720602,CRM,2005-12-22,8.28499984741211
+720603,CRM,2005-12-23,8.452500343322754
+720604,CRM,2005-12-27,8.149999618530273
+720605,CRM,2005-12-28,8.352499961853027
+720606,CRM,2005-12-29,8.1875
+720607,CRM,2005-12-30,8.012499809265137
+720608,CRM,2006-01-03,8.5600004196167
+720609,CRM,2006-01-04,8.992500305175781
+720610,CRM,2006-01-05,9.015000343322754
+720611,CRM,2006-01-06,9.962499618530272
+720612,CRM,2006-01-09,9.63249969482422
+720613,CRM,2006-01-10,9.5625
+720614,CRM,2006-01-11,9.567500114440918
+720615,CRM,2006-01-12,9.5625
+720616,CRM,2006-01-13,9.532500267028809
+720617,CRM,2006-01-17,9.7475004196167
+720618,CRM,2006-01-18,10.397500038146973
+720619,CRM,2006-01-19,10.324999809265137
+720620,CRM,2006-01-20,9.982500076293944
+720621,CRM,2006-01-23,9.975000381469728
+720622,CRM,2006-01-24,9.99250030517578
+720623,CRM,2006-01-25,9.880000114440918
+720624,CRM,2006-01-26,10.045000076293944
+720625,CRM,2006-01-27,10.399999618530272
+720626,CRM,2006-01-30,10.662500381469728
+720627,CRM,2006-01-31,10.262499809265137
+720628,CRM,2006-02-01,10.024999618530272
+720629,CRM,2006-02-02,9.869999885559082
+720630,CRM,2006-02-03,9.557499885559082
+720631,CRM,2006-02-06,9.795000076293944
+720632,CRM,2006-02-07,9.537500381469728
+720633,CRM,2006-02-08,9.604999542236328
+720634,CRM,2006-02-09,9.842499732971191
+720635,CRM,2006-02-10,8.774999618530273
+720636,CRM,2006-02-13,8.5649995803833
+720637,CRM,2006-02-14,8.662500381469727
+720638,CRM,2006-02-15,8.524999618530273
+720639,CRM,2006-02-16,8.704999923706055
+720640,CRM,2006-02-17,8.585000038146973
+720641,CRM,2006-02-21,8.40250015258789
+720642,CRM,2006-02-22,8.600000381469727
+720643,CRM,2006-02-23,8.5024995803833
+720644,CRM,2006-02-24,8.447500228881836
+720645,CRM,2006-02-27,8.517499923706055
+720646,CRM,2006-02-28,8.712499618530273
+720647,CRM,2006-03-01,9.202500343322754
+720648,CRM,2006-03-02,9.18000030517578
+720649,CRM,2006-03-03,9.510000228881836
+720650,CRM,2006-03-06,9.092499732971191
+720651,CRM,2006-03-07,9.31999969482422
+720652,CRM,2006-03-08,9.454999923706056
+720653,CRM,2006-03-09,9.3774995803833
+720654,CRM,2006-03-10,9.457500457763672
+720655,CRM,2006-03-13,9.72249984741211
+720656,CRM,2006-03-14,9.94499969482422
+720657,CRM,2006-03-15,9.739999771118164
+720658,CRM,2006-03-16,9.734999656677246
+720659,CRM,2006-03-17,9.787500381469728
+720660,CRM,2006-03-20,9.672499656677246
+720661,CRM,2006-03-21,9.395000457763672
+720662,CRM,2006-03-22,9.255000114440918
+720663,CRM,2006-03-23,9.375
+720664,CRM,2006-03-24,9.40250015258789
+720665,CRM,2006-03-27,9.572500228881836
+720666,CRM,2006-03-28,9.225000381469728
+720667,CRM,2006-03-29,9.170000076293944
+720668,CRM,2006-03-30,9.204999923706056
+720669,CRM,2006-03-31,9.082500457763672
+720670,CRM,2006-04-03,9.265000343322754
+720671,CRM,2006-04-04,8.975000381469727
+720672,CRM,2006-04-05,9.297499656677246
+720673,CRM,2006-04-06,9.050000190734863
+720674,CRM,2006-04-07,8.625
+720675,CRM,2006-04-10,8.702500343322754
+720676,CRM,2006-04-11,8.3149995803833
+720677,CRM,2006-04-12,8.3125
+720678,CRM,2006-04-13,8.427499771118164
+720679,CRM,2006-04-17,8.199999809265137
+720680,CRM,2006-04-18,8.382499694824219
+720681,CRM,2006-04-19,8.569999694824219
+720682,CRM,2006-04-20,8.350000381469727
+720683,CRM,2006-04-21,8.27750015258789
+720684,CRM,2006-04-24,8.130000114440918
+720685,CRM,2006-04-25,8.787500381469727
+720686,CRM,2006-04-26,8.792499542236328
+720687,CRM,2006-04-27,8.824999809265137
+720688,CRM,2006-04-28,8.762499809265137
+720689,CRM,2006-05-01,8.755000114440918
+720690,CRM,2006-05-02,8.75
+720691,CRM,2006-05-03,8.574999809265137
+720692,CRM,2006-05-04,8.734999656677246
+720693,CRM,2006-05-05,8.529999732971191
+720694,CRM,2006-05-08,8.577500343322754
+720695,CRM,2006-05-09,8.47249984741211
+720696,CRM,2006-05-10,8.172499656677246
+720697,CRM,2006-05-11,8.082500457763672
+720698,CRM,2006-05-12,7.800000190734863
+720699,CRM,2006-05-15,7.795000076293945
+720700,CRM,2006-05-16,7.625
+720701,CRM,2006-05-17,7.542500019073486
+720702,CRM,2006-05-18,7.164999961853027
+720703,CRM,2006-05-19,7.137499809265137
+720704,CRM,2006-05-22,7.347499847412109
+720705,CRM,2006-05-23,7.337500095367432
+720706,CRM,2006-05-24,7.117499828338623
+720707,CRM,2006-05-25,7.597499847412109
+720708,CRM,2006-05-26,7.599999904632568
+720709,CRM,2006-05-30,7.445000171661377
+720710,CRM,2006-05-31,7.377500057220459
+720711,CRM,2006-06-01,7.762499809265137
+720712,CRM,2006-06-02,7.46750020980835
+720713,CRM,2006-06-05,7.4375
+720714,CRM,2006-06-06,6.90500020980835
+720715,CRM,2006-06-07,6.752500057220459
+720716,CRM,2006-06-08,6.462500095367432
+720717,CRM,2006-06-09,6.507500171661377
+720718,CRM,2006-06-12,6.224999904632568
+720719,CRM,2006-06-13,6.295000076293945
+720720,CRM,2006-06-14,6.34250020980835
+720721,CRM,2006-06-15,6.829999923706055
+720722,CRM,2006-06-16,6.934999942779541
+720723,CRM,2006-06-19,6.752500057220459
+720724,CRM,2006-06-20,6.690000057220459
+720725,CRM,2006-06-21,6.9375
+720726,CRM,2006-06-22,6.90749979019165
+720727,CRM,2006-06-23,6.949999809265137
+720728,CRM,2006-06-26,6.912499904632568
+720729,CRM,2006-06-27,6.800000190734863
+720730,CRM,2006-06-28,6.762499809265137
+720731,CRM,2006-06-29,6.802499771118164
+720732,CRM,2006-06-30,6.664999961853027
+720733,CRM,2006-07-03,6.639999866485596
+720734,CRM,2006-07-05,6.53249979019165
+720735,CRM,2006-07-06,6.385000228881836
+720736,CRM,2006-07-07,6.227499961853027
+720737,CRM,2006-07-10,5.849999904632568
+720738,CRM,2006-07-11,6.050000190734863
+720739,CRM,2006-07-12,5.762499809265137
+720740,CRM,2006-07-13,5.554999828338623
+720741,CRM,2006-07-14,5.505000114440918
+720742,CRM,2006-07-17,5.462500095367432
+720743,CRM,2006-07-18,5.527500152587891
+720744,CRM,2006-07-19,5.737500190734863
+720745,CRM,2006-07-20,5.670000076293945
+720746,CRM,2006-07-21,5.474999904632568
+720747,CRM,2006-07-24,5.795000076293945
+720748,CRM,2006-07-25,6.132500171661377
+720749,CRM,2006-07-26,6.119999885559082
+720750,CRM,2006-07-27,6.215000152587891
+720751,CRM,2006-07-28,6.327499866485596
+720752,CRM,2006-07-31,6.425000190734863
+720753,CRM,2006-08-01,6.199999809265137
+720754,CRM,2006-08-02,6.332499980926514
+720755,CRM,2006-08-03,6.625
+720756,CRM,2006-08-04,6.537499904632568
+720757,CRM,2006-08-07,6.414999961853027
+720758,CRM,2006-08-08,6.164999961853027
+720759,CRM,2006-08-09,6.224999904632568
+720760,CRM,2006-08-10,6.632500171661377
+720761,CRM,2006-08-11,6.5
+720762,CRM,2006-08-14,6.675000190734863
+720763,CRM,2006-08-15,7.15749979019165
+720764,CRM,2006-08-16,7.079999923706055
+720765,CRM,2006-08-17,8.425000190734863
+720766,CRM,2006-08-18,8.212499618530273
+720767,CRM,2006-08-21,8.227499961853027
+720768,CRM,2006-08-22,8.3125
+720769,CRM,2006-08-23,8.4350004196167
+720770,CRM,2006-08-24,8.4350004196167
+720771,CRM,2006-08-25,8.390000343322754
+720772,CRM,2006-08-28,8.479999542236328
+720773,CRM,2006-08-29,8.657500267028809
+720774,CRM,2006-08-30,8.6850004196167
+720775,CRM,2006-08-31,8.619999885559082
+720776,CRM,2006-09-01,8.600000381469727
+720777,CRM,2006-09-05,8.697500228881836
+720778,CRM,2006-09-06,8.3149995803833
+720779,CRM,2006-09-07,8.342499732971191
+720780,CRM,2006-09-08,8.332500457763672
+720781,CRM,2006-09-11,8.324999809265137
+720782,CRM,2006-09-12,8.779999732971191
+720783,CRM,2006-09-13,8.805000305175781
+720784,CRM,2006-09-14,8.734999656677246
+720785,CRM,2006-09-15,8.75
+720786,CRM,2006-09-18,8.625
+720787,CRM,2006-09-19,8.515000343322754
+720788,CRM,2006-09-20,8.882499694824219
+720789,CRM,2006-09-21,9.197500228881836
+720790,CRM,2006-09-22,9.042499542236328
+720791,CRM,2006-09-25,9.375
+720792,CRM,2006-09-26,9.59749984741211
+720793,CRM,2006-09-27,9.3774995803833
+720794,CRM,2006-09-28,9.414999961853027
+720795,CRM,2006-09-29,8.970000267028809
+720796,CRM,2006-10-02,8.8149995803833
+720797,CRM,2006-10-03,9.1225004196167
+720798,CRM,2006-10-04,9.282500267028809
+720799,CRM,2006-10-05,9.49250030517578
+720800,CRM,2006-10-06,10.09000015258789
+720801,CRM,2006-10-09,10.074999809265137
+720802,CRM,2006-10-10,10.0
+720803,CRM,2006-10-11,9.967499732971191
+720804,CRM,2006-10-12,10.072500228881836
+720805,CRM,2006-10-13,10.244999885559082
+720806,CRM,2006-10-16,10.332500457763672
+720807,CRM,2006-10-17,10.0625
+720808,CRM,2006-10-18,10.100000381469728
+720809,CRM,2006-10-19,10.032500267028809
+720810,CRM,2006-10-20,9.967499732971191
+720811,CRM,2006-10-23,10.109999656677246
+720812,CRM,2006-10-24,10.125
+720813,CRM,2006-10-25,10.332500457763672
+720814,CRM,2006-10-26,10.182499885559082
+720815,CRM,2006-10-27,10.02750015258789
+720816,CRM,2006-10-30,9.94499969482422
+720817,CRM,2006-10-31,9.755000114440918
+720818,CRM,2006-11-01,9.5
+720819,CRM,2006-11-02,9.75
+720820,CRM,2006-11-03,10.119999885559082
+720821,CRM,2006-11-06,10.5024995803833
+720822,CRM,2006-11-07,10.732500076293944
+720823,CRM,2006-11-08,10.524999618530272
+720824,CRM,2006-11-09,10.395000457763672
+720825,CRM,2006-11-10,10.550000190734863
+720826,CRM,2006-11-13,11.0
+720827,CRM,2006-11-14,10.875
+720828,CRM,2006-11-15,10.59749984741211
+720829,CRM,2006-11-16,10.49250030517578
+720830,CRM,2006-11-17,10.43000030517578
+720831,CRM,2006-11-20,10.38249969482422
+720832,CRM,2006-11-21,10.425000190734863
+720833,CRM,2006-11-22,10.354999542236328
+720834,CRM,2006-11-24,10.289999961853027
+720835,CRM,2006-11-27,10.037500381469728
+720836,CRM,2006-11-28,9.837499618530272
+720837,CRM,2006-11-29,9.787500381469728
+720838,CRM,2006-11-30,9.75
+720839,CRM,2006-12-01,9.587499618530272
+720840,CRM,2006-12-04,9.630000114440918
+720841,CRM,2006-12-05,9.557499885559082
+720842,CRM,2006-12-06,9.567500114440918
+720843,CRM,2006-12-07,9.505000114440918
+720844,CRM,2006-12-08,9.63249969482422
+720845,CRM,2006-12-11,9.637499809265137
+720846,CRM,2006-12-12,10.012499809265137
+720847,CRM,2006-12-13,9.792499542236328
+720848,CRM,2006-12-14,9.989999771118164
+720849,CRM,2006-12-15,9.984999656677246
+720850,CRM,2006-12-18,9.512499809265137
+720851,CRM,2006-12-19,9.329999923706056
+720852,CRM,2006-12-20,9.327500343322754
+720853,CRM,2006-12-21,9.21500015258789
+720854,CRM,2006-12-22,9.012499809265137
+720855,CRM,2006-12-26,9.085000038146973
+720856,CRM,2006-12-27,9.239999771118164
+720857,CRM,2006-12-28,9.1899995803833
+720858,CRM,2006-12-29,9.112500190734863
+720859,CRM,2007-01-03,9.017499923706056
+720860,CRM,2007-01-04,9.470000267028809
+720861,CRM,2007-01-05,9.880000114440918
+720862,CRM,2007-01-08,9.982500076293944
+720863,CRM,2007-01-09,9.989999771118164
+720864,CRM,2007-01-10,10.057499885559082
+720865,CRM,2007-01-11,10.4350004196167
+720866,CRM,2007-01-12,10.604999542236328
+720867,CRM,2007-01-16,10.824999809265137
+720868,CRM,2007-01-17,10.662500381469728
+720869,CRM,2007-01-18,10.362500190734863
+720870,CRM,2007-01-19,10.40250015258789
+720871,CRM,2007-01-22,10.300000190734863
+720872,CRM,2007-01-23,10.31999969482422
+720873,CRM,2007-01-24,10.604999542236328
+720874,CRM,2007-01-25,10.470000267028809
+720875,CRM,2007-01-26,10.557499885559082
+720876,CRM,2007-01-29,10.6225004196167
+720877,CRM,2007-01-30,10.737500190734863
+720878,CRM,2007-01-31,10.957500457763672
+720879,CRM,2007-02-01,11.352499961853027
+720880,CRM,2007-02-02,11.6875
+720881,CRM,2007-02-05,11.782500267028809
+720882,CRM,2007-02-06,11.774999618530272
+720883,CRM,2007-02-07,11.922499656677246
+720884,CRM,2007-02-08,11.925000190734863
+720885,CRM,2007-02-09,11.7524995803833
+720886,CRM,2007-02-12,11.84749984741211
+720887,CRM,2007-02-13,12.1225004196167
+720888,CRM,2007-02-14,12.470000267028809
+720889,CRM,2007-02-15,12.40250015258789
+720890,CRM,2007-02-16,12.407500267028809
+720891,CRM,2007-02-20,12.357500076293944
+720892,CRM,2007-02-21,12.0
+720893,CRM,2007-02-22,11.78499984741211
+720894,CRM,2007-02-23,11.859999656677246
+720895,CRM,2007-02-26,11.725000381469728
+720896,CRM,2007-02-27,11.25
+720897,CRM,2007-02-28,10.8100004196167
+720898,CRM,2007-03-01,11.09000015258789
+720899,CRM,2007-03-02,10.65999984741211
+720900,CRM,2007-03-05,10.392499923706056
+720901,CRM,2007-03-06,10.787500381469728
+720902,CRM,2007-03-07,10.682499885559082
+720903,CRM,2007-03-08,10.920000076293944
+720904,CRM,2007-03-09,10.74250030517578
+720905,CRM,2007-03-12,10.829999923706056
+720906,CRM,2007-03-13,10.539999961853027
+720907,CRM,2007-03-14,10.4975004196167
+720908,CRM,2007-03-15,10.4350004196167
+720909,CRM,2007-03-16,10.407500267028809
+720910,CRM,2007-03-19,10.670000076293944
+720911,CRM,2007-03-20,10.779999732971191
+720912,CRM,2007-03-21,10.86750030517578
+720913,CRM,2007-03-22,10.862500190734863
+720914,CRM,2007-03-23,10.824999809265137
+720915,CRM,2007-03-26,10.755000114440918
+720916,CRM,2007-03-27,10.697500228881836
+720917,CRM,2007-03-28,10.737500190734863
+720918,CRM,2007-03-29,10.765000343322754
+720919,CRM,2007-03-30,10.704999923706056
+720920,CRM,2007-04-02,10.8725004196167
+720921,CRM,2007-04-03,11.217499732971191
+720922,CRM,2007-04-04,11.307499885559082
+720923,CRM,2007-04-05,11.2475004196167
+720924,CRM,2007-04-09,11.467499732971191
+720925,CRM,2007-04-10,11.425000190734863
+720926,CRM,2007-04-11,10.960000038146973
+720927,CRM,2007-04-12,10.68000030517578
+720928,CRM,2007-04-13,10.645000457763672
+720929,CRM,2007-04-16,10.8100004196167
+720930,CRM,2007-04-17,10.732500076293944
+720931,CRM,2007-04-18,10.579999923706056
+720932,CRM,2007-04-19,10.350000381469728
+720933,CRM,2007-04-20,10.4375
+720934,CRM,2007-04-23,10.322500228881836
+720935,CRM,2007-04-24,10.267499923706056
+720936,CRM,2007-04-25,10.645000457763672
+720937,CRM,2007-04-26,10.65250015258789
+720938,CRM,2007-04-27,10.524999618530272
+720939,CRM,2007-04-30,10.5
+720940,CRM,2007-05-01,10.279999732971191
+720941,CRM,2007-05-02,10.322500228881836
+720942,CRM,2007-05-03,10.69499969482422
+720943,CRM,2007-05-04,10.762499809265137
+720944,CRM,2007-05-07,10.607500076293944
+720945,CRM,2007-05-08,10.84000015258789
+720946,CRM,2007-05-09,10.862500190734863
+720947,CRM,2007-05-10,10.647500038146973
+720948,CRM,2007-05-11,10.604999542236328
+720949,CRM,2007-05-14,10.787500381469728
+720950,CRM,2007-05-15,11.017499923706056
+720951,CRM,2007-05-16,11.3125
+720952,CRM,2007-05-17,10.744999885559082
+720953,CRM,2007-05-18,11.449999809265137
+720954,CRM,2007-05-21,11.9399995803833
+720955,CRM,2007-05-22,11.782500267028809
+720956,CRM,2007-05-23,11.5600004196167
+720957,CRM,2007-05-24,11.21500015258789
+720958,CRM,2007-05-25,11.522500038146973
+720959,CRM,2007-05-29,11.475000381469728
+720960,CRM,2007-05-30,12.18000030517578
+720961,CRM,2007-05-31,11.8125
+720962,CRM,2007-06-01,11.970000267028809
+720963,CRM,2007-06-04,11.765000343322754
+720964,CRM,2007-06-05,11.864999771118164
+720965,CRM,2007-06-06,11.614999771118164
+720966,CRM,2007-06-07,11.2524995803833
+720967,CRM,2007-06-08,11.5625
+720968,CRM,2007-06-11,11.657500267028809
+720969,CRM,2007-06-12,11.337499618530272
+720970,CRM,2007-06-13,11.36750030517578
+720971,CRM,2007-06-14,11.36750030517578
+720972,CRM,2007-06-15,11.397500038146973
+720973,CRM,2007-06-18,11.212499618530272
+720974,CRM,2007-06-19,11.335000038146973
+720975,CRM,2007-06-20,11.220000267028809
+720976,CRM,2007-06-21,10.477499961853027
+720977,CRM,2007-06-22,10.137499809265137
+720978,CRM,2007-06-25,10.550000190734863
+720979,CRM,2007-06-26,10.25749969482422
+720980,CRM,2007-06-27,10.979999542236328
+720981,CRM,2007-06-28,10.850000381469728
+720982,CRM,2007-06-29,10.71500015258789
+720983,CRM,2007-07-02,10.817500114440918
+720984,CRM,2007-07-03,10.712499618530272
+720985,CRM,2007-07-05,11.00749969482422
+720986,CRM,2007-07-06,11.170000076293944
+720987,CRM,2007-07-09,11.112500190734863
+720988,CRM,2007-07-10,10.850000381469728
+720989,CRM,2007-07-11,10.829999923706056
+720990,CRM,2007-07-12,11.274999618530272
+720991,CRM,2007-07-13,11.135000228881836
+720992,CRM,2007-07-16,11.037500381469728
+720993,CRM,2007-07-17,11.005000114440918
+720994,CRM,2007-07-18,10.81999969482422
+720995,CRM,2007-07-19,10.977499961853027
+720996,CRM,2007-07-20,10.862500190734863
+720997,CRM,2007-07-23,11.162500381469728
+720998,CRM,2007-07-24,10.845000267028809
+720999,CRM,2007-07-25,10.88249969482422
+721000,CRM,2007-07-26,10.49250030517578
+721001,CRM,2007-07-27,10.22249984741211
+721002,CRM,2007-07-30,10.125
+721003,CRM,2007-07-31,9.71500015258789
+721004,CRM,2007-08-01,10.03499984741211
+721005,CRM,2007-08-02,10.449999809265137
+721006,CRM,2007-08-03,9.984999656677246
+721007,CRM,2007-08-06,10.112500190734863
+721008,CRM,2007-08-07,10.329999923706056
+721009,CRM,2007-08-08,11.1875
+721010,CRM,2007-08-09,10.942500114440918
+721011,CRM,2007-08-10,11.170000076293944
+721012,CRM,2007-08-13,10.914999961853027
+721013,CRM,2007-08-14,11.225000381469728
+721014,CRM,2007-08-15,10.699999809265137
+721015,CRM,2007-08-16,10.3125
+721016,CRM,2007-08-17,10.005000114440918
+721017,CRM,2007-08-20,9.920000076293944
+721018,CRM,2007-08-21,9.899999618530272
+721019,CRM,2007-08-22,9.922499656677246
+721020,CRM,2007-08-23,9.857500076293944
+721021,CRM,2007-08-24,10.357500076293944
+721022,CRM,2007-08-27,10.135000228881836
+721023,CRM,2007-08-28,9.920000076293944
+721024,CRM,2007-08-29,10.13249969482422
+721025,CRM,2007-08-30,9.932499885559082
+721026,CRM,2007-08-31,10.107500076293944
+721027,CRM,2007-09-04,10.192500114440918
+721028,CRM,2007-09-05,10.239999771118164
+721029,CRM,2007-09-06,10.65999984741211
+721030,CRM,2007-09-07,10.802499771118164
+721031,CRM,2007-09-10,11.029999732971191
+721032,CRM,2007-09-11,11.482500076293944
+721033,CRM,2007-09-12,11.484999656677246
+721034,CRM,2007-09-13,11.609999656677246
+721035,CRM,2007-09-14,11.595000267028809
+721036,CRM,2007-09-17,11.432499885559082
+721037,CRM,2007-09-18,11.484999656677246
+721038,CRM,2007-09-19,11.449999809265137
+721039,CRM,2007-09-20,11.412500381469728
+721040,CRM,2007-09-21,11.5625
+721041,CRM,2007-09-24,12.11750030517578
+721042,CRM,2007-09-25,12.477499961853027
+721043,CRM,2007-09-26,12.61750030517578
+721044,CRM,2007-09-27,12.734999656677246
+721045,CRM,2007-09-28,12.829999923706056
+721046,CRM,2007-10-01,13.22249984741211
+721047,CRM,2007-10-02,12.942500114440918
+721048,CRM,2007-10-03,13.039999961853027
+721049,CRM,2007-10-04,12.890000343322754
+721050,CRM,2007-10-05,13.307499885559082
+721051,CRM,2007-10-08,13.8125
+721052,CRM,2007-10-09,14.079999923706056
+721053,CRM,2007-10-10,13.947500228881836
+721054,CRM,2007-10-11,13.72249984741211
+721055,CRM,2007-10-12,14.265000343322754
+721056,CRM,2007-10-15,13.649999618530272
+721057,CRM,2007-10-16,14.0600004196167
+721058,CRM,2007-10-17,13.5600004196167
+721059,CRM,2007-10-18,13.739999771118164
+721060,CRM,2007-10-19,13.06999969482422
+721061,CRM,2007-10-22,13.052499771118164
+721062,CRM,2007-10-23,13.55500030517578
+721063,CRM,2007-10-24,13.317500114440918
+721064,CRM,2007-10-25,12.770000457763672
+721065,CRM,2007-10-26,12.859999656677246
+721066,CRM,2007-10-29,13.337499618530272
+721067,CRM,2007-10-30,13.4375
+721068,CRM,2007-10-31,14.092499732971191
+721069,CRM,2007-11-01,13.380000114440918
+721070,CRM,2007-11-02,13.600000381469728
+721071,CRM,2007-11-05,13.142499923706056
+721072,CRM,2007-11-06,13.077500343322754
+721073,CRM,2007-11-07,12.6875
+721074,CRM,2007-11-08,12.13249969482422
+721075,CRM,2007-11-09,12.5
+721076,CRM,2007-11-12,12.72249984741211
+721077,CRM,2007-11-13,13.0
+721078,CRM,2007-11-14,13.0
+721079,CRM,2007-11-15,12.697500228881836
+721080,CRM,2007-11-16,14.337499618530272
+721081,CRM,2007-11-19,13.522500038146973
+721082,CRM,2007-11-20,14.350000381469728
+721083,CRM,2007-11-21,14.09000015258789
+721084,CRM,2007-11-23,13.789999961853027
+721085,CRM,2007-11-26,13.024999618530272
+721086,CRM,2007-11-27,13.119999885559082
+721087,CRM,2007-11-28,13.607500076293944
+721088,CRM,2007-11-29,13.8149995803833
+721089,CRM,2007-11-30,14.182499885559082
+721090,CRM,2007-12-03,13.94499969482422
+721091,CRM,2007-12-04,13.832500457763672
+721092,CRM,2007-12-05,14.015000343322754
+721093,CRM,2007-12-06,14.135000228881836
+721094,CRM,2007-12-07,14.460000038146973
+721095,CRM,2007-12-10,14.425000190734863
+721096,CRM,2007-12-11,14.329999923706056
+721097,CRM,2007-12-12,14.552499771118164
+721098,CRM,2007-12-13,14.822500228881836
+721099,CRM,2007-12-14,14.887499809265137
+721100,CRM,2007-12-17,14.682499885559082
+721101,CRM,2007-12-18,14.625
+721102,CRM,2007-12-19,14.987500190734863
+721103,CRM,2007-12-20,16.247499465942383
+721104,CRM,2007-12-21,15.9375
+721105,CRM,2007-12-24,15.994999885559082
+721106,CRM,2007-12-26,15.967499732971191
+721107,CRM,2007-12-27,16.010000228881836
+721108,CRM,2007-12-28,16.100000381469727
+721109,CRM,2007-12-31,15.672499656677246
+721110,CRM,2008-01-02,15.06999969482422
+721111,CRM,2008-01-03,15.244999885559082
+721112,CRM,2008-01-04,14.71500015258789
+721113,CRM,2008-01-07,14.4399995803833
+721114,CRM,2008-01-08,13.675000190734863
+721115,CRM,2008-01-09,13.582500457763672
+721116,CRM,2008-01-10,13.895000457763672
+721117,CRM,2008-01-11,13.61750030517578
+721118,CRM,2008-01-14,13.912500381469728
+721119,CRM,2008-01-15,13.552499771118164
+721120,CRM,2008-01-16,13.587499618530272
+721121,CRM,2008-01-17,13.380000114440918
+721122,CRM,2008-01-18,12.960000038146973
+721123,CRM,2008-01-22,13.06999969482422
+721124,CRM,2008-01-23,13.8149995803833
+721125,CRM,2008-01-24,14.112500190734863
+721126,CRM,2008-01-25,13.234999656677246
+721127,CRM,2008-01-28,13.385000228881836
+721128,CRM,2008-01-29,13.00749969482422
+721129,CRM,2008-01-30,12.59000015258789
+721130,CRM,2008-01-31,12.977499961853027
+721131,CRM,2008-02-01,12.93000030517578
+721132,CRM,2008-02-04,12.942500114440918
+721133,CRM,2008-02-05,13.19499969482422
+721134,CRM,2008-02-06,11.970000267028809
+721135,CRM,2008-02-07,12.710000038146973
+721136,CRM,2008-02-08,12.717499732971191
+721137,CRM,2008-02-11,13.699999809265137
+721138,CRM,2008-02-12,13.612500190734863
+721139,CRM,2008-02-13,13.982500076293944
+721140,CRM,2008-02-14,13.78499984741211
+721141,CRM,2008-02-15,13.460000038146973
+721142,CRM,2008-02-19,12.86750030517578
+721143,CRM,2008-02-20,13.282500267028809
+721144,CRM,2008-02-21,13.380000114440918
+721145,CRM,2008-02-22,13.085000038146973
+721146,CRM,2008-02-25,13.602499961853027
+721147,CRM,2008-02-26,13.1899995803833
+721148,CRM,2008-02-27,13.154999732971191
+721149,CRM,2008-02-28,15.414999961853027
+721150,CRM,2008-02-29,14.93000030517578
+721151,CRM,2008-03-03,14.692500114440918
+721152,CRM,2008-03-04,14.470000267028809
+721153,CRM,2008-03-05,14.7524995803833
+721154,CRM,2008-03-06,14.4350004196167
+721155,CRM,2008-03-07,14.164999961853027
+721156,CRM,2008-03-10,14.020000457763672
+721157,CRM,2008-03-11,14.612500190734863
+721158,CRM,2008-03-12,14.552499771118164
+721159,CRM,2008-03-13,14.727499961853027
+721160,CRM,2008-03-14,14.462499618530272
+721161,CRM,2008-03-17,13.8774995803833
+721162,CRM,2008-03-18,14.65250015258789
+721163,CRM,2008-03-19,14.15250015258789
+721164,CRM,2008-03-20,13.957500457763672
+721165,CRM,2008-03-24,14.90999984741211
+721166,CRM,2008-03-25,15.239999771118164
+721167,CRM,2008-03-26,14.8100004196167
+721168,CRM,2008-03-27,14.157500267028809
+721169,CRM,2008-03-28,14.212499618530272
+721170,CRM,2008-03-31,14.467499732971191
+721171,CRM,2008-04-01,15.30500030517578
+721172,CRM,2008-04-02,15.574999809265137
+721173,CRM,2008-04-03,15.699999809265137
+721174,CRM,2008-04-04,16.280000686645508
+721175,CRM,2008-04-07,16.262500762939453
+721176,CRM,2008-04-08,15.957500457763672
+721177,CRM,2008-04-09,15.8149995803833
+721178,CRM,2008-04-10,16.407499313354492
+721179,CRM,2008-04-11,15.272500038146973
+721180,CRM,2008-04-14,15.024999618530272
+721181,CRM,2008-04-15,14.837499618530272
+721182,CRM,2008-04-16,15.392499923706056
+721183,CRM,2008-04-17,15.550000190734863
+721184,CRM,2008-04-18,15.975000381469728
+721185,CRM,2008-04-21,15.68000030517578
+721186,CRM,2008-04-22,15.335000038146973
+721187,CRM,2008-04-23,16.892499923706055
+721188,CRM,2008-04-24,17.06999969482422
+721189,CRM,2008-04-25,17.022499084472656
+721190,CRM,2008-04-28,16.864999771118164
+721191,CRM,2008-04-29,16.737499237060547
+721192,CRM,2008-04-30,16.6825008392334
+721193,CRM,2008-05-01,16.822500228881836
+721194,CRM,2008-05-02,16.825000762939453
+721195,CRM,2008-05-05,17.342500686645508
+721196,CRM,2008-05-06,17.542499542236328
+721197,CRM,2008-05-07,16.702499389648438
+721198,CRM,2008-05-08,16.892499923706055
+721199,CRM,2008-05-09,16.674999237060547
+721200,CRM,2008-05-12,16.905000686645508
+721201,CRM,2008-05-13,16.987499237060547
+721202,CRM,2008-05-14,17.350000381469727
+721203,CRM,2008-05-15,17.30500030517578
+721204,CRM,2008-05-16,17.174999237060547
+721205,CRM,2008-05-19,16.56999969482422
+721206,CRM,2008-05-20,15.699999809265137
+721207,CRM,2008-05-21,15.664999961853027
+721208,CRM,2008-05-22,16.577499389648438
+721209,CRM,2008-05-23,16.7549991607666
+721210,CRM,2008-05-27,17.0625
+721211,CRM,2008-05-28,17.545000076293945
+721212,CRM,2008-05-29,17.877500534057617
+721213,CRM,2008-05-30,18.07749938964844
+721214,CRM,2008-06-02,17.822500228881836
+721215,CRM,2008-06-03,18.04750061035156
+721216,CRM,2008-06-04,18.137500762939453
+721217,CRM,2008-06-05,18.479999542236328
+721218,CRM,2008-06-06,17.7549991607666
+721219,CRM,2008-06-09,17.424999237060547
+721220,CRM,2008-06-10,17.834999084472656
+721221,CRM,2008-06-11,17.360000610351562
+721222,CRM,2008-06-12,17.552499771118164
+721223,CRM,2008-06-13,18.19750022888184
+721224,CRM,2008-06-16,18.20499992370605
+721225,CRM,2008-06-17,18.012500762939453
+721226,CRM,2008-06-18,17.75749969482422
+721227,CRM,2008-06-19,18.387500762939453
+721228,CRM,2008-06-20,18.274999618530277
+721229,CRM,2008-06-23,18.607500076293945
+721230,CRM,2008-06-24,17.71500015258789
+721231,CRM,2008-06-25,17.6875
+721232,CRM,2008-06-26,16.782499313354492
+721233,CRM,2008-06-27,17.155000686645508
+721234,CRM,2008-06-30,17.0575008392334
+721235,CRM,2008-07-01,17.530000686645508
+721236,CRM,2008-07-02,17.475000381469727
+721237,CRM,2008-07-03,16.88249969482422
+721238,CRM,2008-07-07,16.78499984741211
+721239,CRM,2008-07-08,16.704999923706055
+721240,CRM,2008-07-09,16.30500030517578
+721241,CRM,2008-07-10,16.225000381469727
+721242,CRM,2008-07-11,15.81999969482422
+721243,CRM,2008-07-14,15.592499732971191
+721244,CRM,2008-07-15,15.84749984741211
+721245,CRM,2008-07-16,16.75
+721246,CRM,2008-07-17,17.405000686645508
+721247,CRM,2008-07-18,17.684999465942383
+721248,CRM,2008-07-21,17.344999313354492
+721249,CRM,2008-07-22,16.420000076293945
+721250,CRM,2008-07-23,16.147499084472656
+721251,CRM,2008-07-24,15.862500190734863
+721252,CRM,2008-07-25,15.9375
+721253,CRM,2008-07-28,15.662500381469728
+721254,CRM,2008-07-29,15.93000030517578
+721255,CRM,2008-07-30,16.232500076293945
+721256,CRM,2008-07-31,15.947500228881836
+721257,CRM,2008-08-01,16.072500228881836
+721258,CRM,2008-08-04,16.262500762939453
+721259,CRM,2008-08-05,17.052499771118164
+721260,CRM,2008-08-06,17.139999389648438
+721261,CRM,2008-08-07,16.905000686645508
+721262,CRM,2008-08-08,17.397499084472656
+721263,CRM,2008-08-11,17.607500076293945
+721264,CRM,2008-08-12,17.579999923706055
+721265,CRM,2008-08-13,17.287500381469727
+721266,CRM,2008-08-14,16.80500030517578
+721267,CRM,2008-08-15,16.577499389648438
+721268,CRM,2008-08-18,16.15999984741211
+721269,CRM,2008-08-19,16.3700008392334
+721270,CRM,2008-08-20,16.325000762939453
+721271,CRM,2008-08-21,13.3125
+721272,CRM,2008-08-22,13.99250030517578
+721273,CRM,2008-08-25,14.13249969482422
+721274,CRM,2008-08-26,14.140000343322754
+721275,CRM,2008-08-27,14.2524995803833
+721276,CRM,2008-08-28,14.425000190734863
+721277,CRM,2008-08-29,14.005000114440918
+721278,CRM,2008-09-02,13.787500381469728
+721279,CRM,2008-09-03,13.494999885559082
+721280,CRM,2008-09-04,13.475000381469728
+721281,CRM,2008-09-05,13.612500190734863
+721282,CRM,2008-09-08,13.712499618530272
+721283,CRM,2008-09-09,13.024999618530272
+721284,CRM,2008-09-10,14.022500038146973
+721285,CRM,2008-09-11,14.5
+721286,CRM,2008-09-12,14.300000190734863
+721287,CRM,2008-09-15,13.699999809265137
+721288,CRM,2008-09-16,14.0600004196167
+721289,CRM,2008-09-17,13.329999923706056
+721290,CRM,2008-09-18,13.827500343322754
+721291,CRM,2008-09-19,13.952500343322754
+721292,CRM,2008-09-22,13.092499732971191
+721293,CRM,2008-09-23,13.057499885559082
+721294,CRM,2008-09-24,12.7475004196167
+721295,CRM,2008-09-25,13.010000228881836
+721296,CRM,2008-09-26,12.662500381469728
+721297,CRM,2008-09-29,11.1899995803833
+721298,CRM,2008-09-30,12.100000381469728
+721299,CRM,2008-10-01,11.602499961853027
+721300,CRM,2008-10-02,11.047499656677246
+721301,CRM,2008-10-03,10.392499923706056
+721302,CRM,2008-10-06,10.100000381469728
+721303,CRM,2008-10-07,8.984999656677246
+721304,CRM,2008-10-08,9.125
+721305,CRM,2008-10-09,8.492500305175781
+721306,CRM,2008-10-10,8.140000343322754
+721307,CRM,2008-10-13,9.432499885559082
+721308,CRM,2008-10-14,8.975000381469727
+721309,CRM,2008-10-15,7.730000019073486
+721310,CRM,2008-10-16,8.1225004196167
+721311,CRM,2008-10-17,7.897500038146973
+721312,CRM,2008-10-20,7.954999923706055
+721313,CRM,2008-10-21,7.497499942779541
+721314,CRM,2008-10-22,6.882500171661377
+721315,CRM,2008-10-23,6.802499771118164
+721316,CRM,2008-10-24,6.670000076293945
+721317,CRM,2008-10-27,6.327499866485596
+721318,CRM,2008-10-28,7.142499923706055
+721319,CRM,2008-10-29,7.514999866485596
+721320,CRM,2008-10-30,7.630000114440918
+721321,CRM,2008-10-31,7.739999771118164
+721322,CRM,2008-11-03,7.647500038146973
+721323,CRM,2008-11-04,7.882500171661377
+721324,CRM,2008-11-05,7.449999809265137
+721325,CRM,2008-11-06,7.087500095367432
+721326,CRM,2008-11-07,7.139999866485596
+721327,CRM,2008-11-10,7.079999923706055
+721328,CRM,2008-11-11,6.692500114440918
+721329,CRM,2008-11-12,6.082499980926514
+721330,CRM,2008-11-13,6.84499979019165
+721331,CRM,2008-11-14,6.599999904632568
+721332,CRM,2008-11-17,6.397500038146973
+721333,CRM,2008-11-18,5.949999809265137
+721334,CRM,2008-11-19,5.489999771118164
+721335,CRM,2008-11-20,5.707499980926514
+721336,CRM,2008-11-21,5.579999923706055
+721337,CRM,2008-11-24,6.647500038146973
+721338,CRM,2008-11-25,6.492499828338623
+721339,CRM,2008-11-26,7.222499847412109
+721340,CRM,2008-11-28,7.15500020980835
+721341,CRM,2008-12-01,6.737500190734863
+721342,CRM,2008-12-02,7.267499923706055
+721343,CRM,2008-12-03,7.932499885559082
+721344,CRM,2008-12-04,7.167500019073486
+721345,CRM,2008-12-05,7.789999961853027
+721346,CRM,2008-12-08,8.710000038146973
+721347,CRM,2008-12-09,8.335000038146973
+721348,CRM,2008-12-10,8.645000457763672
+721349,CRM,2008-12-11,7.877500057220459
+721350,CRM,2008-12-12,7.987500190734863
+721351,CRM,2008-12-15,7.627500057220459
+721352,CRM,2008-12-16,8.180000305175781
+721353,CRM,2008-12-17,8.295000076293945
+721354,CRM,2008-12-18,8.037500381469727
+721355,CRM,2008-12-19,8.074999809265137
+721356,CRM,2008-12-22,7.772500038146973
+721357,CRM,2008-12-23,7.894999980926514
+721358,CRM,2008-12-24,7.887499809265137
+721359,CRM,2008-12-26,7.855000019073486
+721360,CRM,2008-12-29,7.732500076293945
+721361,CRM,2008-12-30,7.739999771118164
+721362,CRM,2008-12-31,8.0024995803833
+721363,CRM,2009-01-02,8.505000114440918
+721364,CRM,2009-01-05,8.337499618530273
+721365,CRM,2009-01-06,8.649999618530273
+721366,CRM,2009-01-07,8.0
+721367,CRM,2009-01-08,8.227499961853027
+721368,CRM,2009-01-09,7.882500171661377
+721369,CRM,2009-01-12,7.712500095367432
+721370,CRM,2009-01-13,7.40749979019165
+721371,CRM,2009-01-14,6.965000152587891
+721372,CRM,2009-01-15,6.922500133514404
+721373,CRM,2009-01-16,7.03249979019165
+721374,CRM,2009-01-20,6.517499923706055
+721375,CRM,2009-01-21,6.892499923706055
+721376,CRM,2009-01-22,6.619999885559082
+721377,CRM,2009-01-23,6.772500038146973
+721378,CRM,2009-01-26,6.875
+721379,CRM,2009-01-27,6.849999904632568
+721380,CRM,2009-01-28,7.347499847412109
+721381,CRM,2009-01-29,6.900000095367432
+721382,CRM,2009-01-30,6.652500152587891
+721383,CRM,2009-02-02,6.659999847412109
+721384,CRM,2009-02-03,7.5
+721385,CRM,2009-02-04,7.332499980926514
+721386,CRM,2009-02-05,7.679999828338623
+721387,CRM,2009-02-06,7.260000228881836
+721388,CRM,2009-02-09,7.230000019073486
+721389,CRM,2009-02-10,6.712500095367432
+721390,CRM,2009-02-11,6.807499885559082
+721391,CRM,2009-02-12,6.769999980926514
+721392,CRM,2009-02-13,6.715000152587891
+721393,CRM,2009-02-17,6.485000133514404
+721394,CRM,2009-02-18,6.442500114440918
+721395,CRM,2009-02-19,6.482500076293945
+721396,CRM,2009-02-20,6.512499809265137
+721397,CRM,2009-02-23,6.5
+721398,CRM,2009-02-24,6.867499828338623
+721399,CRM,2009-02-25,7.025000095367432
+721400,CRM,2009-02-26,7.137499809265137
+721401,CRM,2009-02-27,7.0
+721402,CRM,2009-03-02,6.829999923706055
+721403,CRM,2009-03-03,7.039999961853027
+721404,CRM,2009-03-04,7.505000114440918
+721405,CRM,2009-03-05,7.53249979019165
+721406,CRM,2009-03-06,7.517499923706055
+721407,CRM,2009-03-09,7.722499847412109
+721408,CRM,2009-03-10,8.1225004196167
+721409,CRM,2009-03-11,8.332500457763672
+721410,CRM,2009-03-12,8.46500015258789
+721411,CRM,2009-03-13,8.197500228881836
+721412,CRM,2009-03-16,8.067500114440918
+721413,CRM,2009-03-17,8.489999771118164
+721414,CRM,2009-03-18,8.744999885559082
+721415,CRM,2009-03-19,8.885000228881836
+721416,CRM,2009-03-20,8.6899995803833
+721417,CRM,2009-03-23,9.25749969482422
+721418,CRM,2009-03-24,8.729999542236328
+721419,CRM,2009-03-25,8.529999732971191
+721420,CRM,2009-03-26,8.927499771118164
+721421,CRM,2009-03-27,8.520000457763672
+721422,CRM,2009-03-30,8.142499923706055
+721423,CRM,2009-03-31,8.182499885559082
+721424,CRM,2009-04-01,8.172499656677246
+721425,CRM,2009-04-02,8.537500381469727
+721426,CRM,2009-04-03,9.317500114440918
+721427,CRM,2009-04-06,9.119999885559082
+721428,CRM,2009-04-07,9.154999732971191
+721429,CRM,2009-04-08,9.345000267028809
+721430,CRM,2009-04-09,9.350000381469728
+721431,CRM,2009-04-13,9.5625
+721432,CRM,2009-04-14,9.479999542236328
+721433,CRM,2009-04-15,9.34000015258789
+721434,CRM,2009-04-16,9.454999923706056
+721435,CRM,2009-04-17,9.582500457763672
+721436,CRM,2009-04-20,9.239999771118164
+721437,CRM,2009-04-21,9.697500228881836
+721438,CRM,2009-04-22,10.0
+721439,CRM,2009-04-23,9.81999969482422
+721440,CRM,2009-04-24,10.042499542236328
+721441,CRM,2009-04-27,10.162500381469728
+721442,CRM,2009-04-28,10.145000457763672
+721443,CRM,2009-04-29,10.36750030517578
+721444,CRM,2009-04-30,10.702500343322754
+721445,CRM,2009-05-01,10.352499961853027
+721446,CRM,2009-05-04,10.907500267028809
+721447,CRM,2009-05-05,11.225000381469728
+721448,CRM,2009-05-06,10.967499732971191
+721449,CRM,2009-05-07,10.295000076293944
+721450,CRM,2009-05-08,10.260000228881836
+721451,CRM,2009-05-11,10.317500114440918
+721452,CRM,2009-05-12,10.217499732971191
+721453,CRM,2009-05-13,9.7524995803833
+721454,CRM,2009-05-14,9.942500114440918
+721455,CRM,2009-05-15,10.050000190734863
+721456,CRM,2009-05-18,10.100000381469728
+721457,CRM,2009-05-19,10.255000114440918
+721458,CRM,2009-05-20,10.067500114440918
+721459,CRM,2009-05-21,9.912500381469728
+721460,CRM,2009-05-22,9.037500381469728
+721461,CRM,2009-05-26,9.375
+721462,CRM,2009-05-27,9.125
+721463,CRM,2009-05-28,9.442500114440918
+721464,CRM,2009-05-29,9.487500190734863
+721465,CRM,2009-06-01,9.94499969482422
+721466,CRM,2009-06-02,9.8149995803833
+721467,CRM,2009-06-03,9.81999969482422
+721468,CRM,2009-06-04,9.817500114440918
+721469,CRM,2009-06-05,9.782500267028809
+721470,CRM,2009-06-08,9.677499771118164
+721471,CRM,2009-06-09,9.895000457763672
+721472,CRM,2009-06-10,9.99250030517578
+721473,CRM,2009-06-11,10.399999618530272
+721474,CRM,2009-06-12,10.399999618530272
+721475,CRM,2009-06-15,10.157500267028809
+721476,CRM,2009-06-16,9.989999771118164
+721477,CRM,2009-06-17,10.125
+721478,CRM,2009-06-18,10.039999961853027
+721479,CRM,2009-06-19,9.977499961853027
+721480,CRM,2009-06-22,9.324999809265137
+721481,CRM,2009-06-23,9.452500343322754
+721482,CRM,2009-06-24,9.8100004196167
+721483,CRM,2009-06-25,9.94499969482422
+721484,CRM,2009-06-26,9.727499961853027
+721485,CRM,2009-06-29,9.727499961853027
+721486,CRM,2009-06-30,9.542499542236328
+721487,CRM,2009-07-01,9.727499961853027
+721488,CRM,2009-07-02,9.539999961853027
+721489,CRM,2009-07-06,9.270000457763672
+721490,CRM,2009-07-07,8.892499923706055
+721491,CRM,2009-07-08,9.125
+721492,CRM,2009-07-09,9.204999923706056
+721493,CRM,2009-07-10,9.3149995803833
+721494,CRM,2009-07-13,9.55500030517578
+721495,CRM,2009-07-14,9.53499984741211
+721496,CRM,2009-07-15,9.925000190734863
+721497,CRM,2009-07-16,10.020000457763672
+721498,CRM,2009-07-17,10.210000038146973
+721499,CRM,2009-07-20,10.432499885559082
+721500,CRM,2009-07-21,10.452500343322754
+721501,CRM,2009-07-22,10.61750030517578
+721502,CRM,2009-07-23,11.042499542236328
+721503,CRM,2009-07-24,11.282500267028809
+721504,CRM,2009-07-27,11.135000228881836
+721505,CRM,2009-07-28,10.890000343322754
+721506,CRM,2009-07-29,10.797499656677246
+721507,CRM,2009-07-30,10.932499885559082
+721508,CRM,2009-07-31,10.835000038146973
+721509,CRM,2009-08-03,11.164999961853027
+721510,CRM,2009-08-04,11.3725004196167
+721511,CRM,2009-08-05,11.274999618530272
+721512,CRM,2009-08-06,11.342499732971191
+721513,CRM,2009-08-07,11.682499885559082
+721514,CRM,2009-08-10,11.447500228881836
+721515,CRM,2009-08-11,11.197500228881836
+721516,CRM,2009-08-12,12.02750015258789
+721517,CRM,2009-08-13,11.9975004196167
+721518,CRM,2009-08-14,11.779999732971191
+721519,CRM,2009-08-17,11.234999656677246
+721520,CRM,2009-08-18,11.074999809265137
+721521,CRM,2009-08-19,11.260000228881836
+721522,CRM,2009-08-20,11.545000076293944
+721523,CRM,2009-08-21,13.417499542236328
+721524,CRM,2009-08-24,13.19499969482422
+721525,CRM,2009-08-25,13.074999809265137
+721526,CRM,2009-08-26,13.217499732971191
+721527,CRM,2009-08-27,13.170000076293944
+721528,CRM,2009-08-28,13.0625
+721529,CRM,2009-08-31,12.967499732971191
+721530,CRM,2009-09-01,12.78499984741211
+721531,CRM,2009-09-02,12.890000343322754
+721532,CRM,2009-09-03,13.087499618530272
+721533,CRM,2009-09-04,13.199999809265137
+721534,CRM,2009-09-08,13.612500190734863
+721535,CRM,2009-09-09,13.869999885559082
+721536,CRM,2009-09-10,14.104999542236328
+721537,CRM,2009-09-11,14.479999542236328
+721538,CRM,2009-09-14,14.36750030517578
+721539,CRM,2009-09-15,14.182499885559082
+721540,CRM,2009-09-16,14.337499618530272
+721541,CRM,2009-09-17,14.635000228881836
+721542,CRM,2009-09-18,14.542499542236328
+721543,CRM,2009-09-21,14.270000457763672
+721544,CRM,2009-09-22,14.217499732971191
+721545,CRM,2009-09-23,14.385000228881836
+721546,CRM,2009-09-24,14.024999618530272
+721547,CRM,2009-09-25,13.765000343322754
+721548,CRM,2009-09-28,14.36750030517578
+721549,CRM,2009-09-29,14.289999961853027
+721550,CRM,2009-09-30,14.232500076293944
+721551,CRM,2009-10-01,13.637499809265137
+721552,CRM,2009-10-02,13.6274995803833
+721553,CRM,2009-10-05,14.104999542236328
+721554,CRM,2009-10-06,14.642499923706056
+721555,CRM,2009-10-07,14.609999656677246
+721556,CRM,2009-10-08,15.09000015258789
+721557,CRM,2009-10-09,15.24250030517578
+721558,CRM,2009-10-12,15.36750030517578
+721559,CRM,2009-10-13,15.282500267028809
+721560,CRM,2009-10-14,15.6225004196167
+721561,CRM,2009-10-15,15.744999885559082
+721562,CRM,2009-10-16,15.59000015258789
+721563,CRM,2009-10-19,15.717499732971191
+721564,CRM,2009-10-20,15.537500381469728
+721565,CRM,2009-10-21,15.8725004196167
+721566,CRM,2009-10-22,15.667499542236328
+721567,CRM,2009-10-23,15.779999732971191
+721568,CRM,2009-10-26,15.354999542236328
+721569,CRM,2009-10-27,14.84000015258789
+721570,CRM,2009-10-28,14.479999542236328
+721571,CRM,2009-10-29,14.914999961853027
+721572,CRM,2009-10-30,14.1875
+721573,CRM,2009-11-02,14.452500343322754
+721574,CRM,2009-11-03,14.647500038146973
+721575,CRM,2009-11-04,14.6899995803833
+721576,CRM,2009-11-05,15.157500267028809
+721577,CRM,2009-11-06,15.2524995803833
+721578,CRM,2009-11-09,15.8725004196167
+721579,CRM,2009-11-10,15.917499542236328
+721580,CRM,2009-11-11,15.88249969482422
+721581,CRM,2009-11-12,15.725000381469728
+721582,CRM,2009-11-13,16.532499313354492
+721583,CRM,2009-11-16,16.712499618530273
+721584,CRM,2009-11-17,16.40250015258789
+721585,CRM,2009-11-18,15.90250015258789
+721586,CRM,2009-11-19,15.645000457763672
+721587,CRM,2009-11-20,15.640000343322754
+721588,CRM,2009-11-23,16.125
+721589,CRM,2009-11-24,16.360000610351562
+721590,CRM,2009-11-25,16.272499084472656
+721591,CRM,2009-11-27,15.8125
+721592,CRM,2009-11-30,15.670000076293944
+721593,CRM,2009-12-01,16.079999923706055
+721594,CRM,2009-12-02,16.18000030517578
+721595,CRM,2009-12-03,16.172500610351562
+721596,CRM,2009-12-04,16.487499237060547
+721597,CRM,2009-12-07,16.467500686645508
+721598,CRM,2009-12-08,16.03499984741211
+721599,CRM,2009-12-09,15.942500114440918
+721600,CRM,2009-12-10,16.172500610351562
+721601,CRM,2009-12-11,15.8149995803833
+721602,CRM,2009-12-14,16.229999542236328
+721603,CRM,2009-12-15,16.267499923706055
+721604,CRM,2009-12-16,16.44499969482422
+721605,CRM,2009-12-17,16.219999313354492
+721606,CRM,2009-12-18,16.969999313354492
+721607,CRM,2009-12-21,17.43000030517578
+721608,CRM,2009-12-22,17.825000762939453
+721609,CRM,2009-12-23,18.149999618530277
+721610,CRM,2009-12-24,18.165000915527344
+721611,CRM,2009-12-28,18.405000686645508
+721612,CRM,2009-12-29,18.65999984741211
+721613,CRM,2009-12-30,18.5049991607666
+721614,CRM,2009-12-31,18.4424991607666
+721615,CRM,2010-01-04,18.70499992370605
+721616,CRM,2010-01-05,18.625
+721617,CRM,2010-01-06,18.592500686645508
+721618,CRM,2010-01-07,18.51000022888184
+721619,CRM,2010-01-08,18.537500381469727
+721620,CRM,2010-01-11,18.412500381469727
+721621,CRM,2010-01-12,17.072500228881836
+721622,CRM,2010-01-13,17.125
+721623,CRM,2010-01-14,17.297500610351562
+721624,CRM,2010-01-15,17.157499313354492
+721625,CRM,2010-01-19,17.375
+721626,CRM,2010-01-20,17.137500762939453
+721627,CRM,2010-01-21,16.719999313354492
+721628,CRM,2010-01-22,16.135000228881836
+721629,CRM,2010-01-25,16.032499313354492
+721630,CRM,2010-01-26,16.352500915527344
+721631,CRM,2010-01-27,16.350000381469727
+721632,CRM,2010-01-28,16.040000915527344
+721633,CRM,2010-01-29,15.887499809265137
+721634,CRM,2010-02-01,16.295000076293945
+721635,CRM,2010-02-02,16.264999389648438
+721636,CRM,2010-02-03,16.405000686645508
+721637,CRM,2010-02-04,15.607500076293944
+721638,CRM,2010-02-05,15.520000457763672
+721639,CRM,2010-02-08,15.529999732971191
+721640,CRM,2010-02-09,16.165000915527344
+721641,CRM,2010-02-10,16.1825008392334
+721642,CRM,2010-02-11,16.489999771118164
+721643,CRM,2010-02-12,16.272499084472656
+721644,CRM,2010-02-16,16.549999237060547
+721645,CRM,2010-02-17,16.69499969482422
+721646,CRM,2010-02-18,17.112499237060547
+721647,CRM,2010-02-19,17.229999542236328
+721648,CRM,2010-02-22,17.260000228881836
+721649,CRM,2010-02-23,17.059999465942383
+721650,CRM,2010-02-24,17.360000610351562
+721651,CRM,2010-02-25,17.002500534057617
+721652,CRM,2010-02-26,16.987499237060547
+721653,CRM,2010-03-01,17.725000381469727
+721654,CRM,2010-03-02,17.959999084472656
+721655,CRM,2010-03-03,17.642499923706055
+721656,CRM,2010-03-04,17.72249984741211
+721657,CRM,2010-03-05,18.06999969482422
+721658,CRM,2010-03-08,18.237499237060547
+721659,CRM,2010-03-09,18.420000076293945
+721660,CRM,2010-03-10,18.79750061035156
+721661,CRM,2010-03-11,18.854999542236328
+721662,CRM,2010-03-12,18.927499771118164
+721663,CRM,2010-03-15,18.899999618530277
+721664,CRM,2010-03-16,19.17250061035156
+721665,CRM,2010-03-17,19.184999465942383
+721666,CRM,2010-03-18,19.227500915527344
+721667,CRM,2010-03-19,19.0049991607666
+721668,CRM,2010-03-22,19.377500534057617
+721669,CRM,2010-03-23,19.274999618530277
+721670,CRM,2010-03-24,19.040000915527344
+721671,CRM,2010-03-25,18.99250030517578
+721672,CRM,2010-03-26,18.737499237060547
+721673,CRM,2010-03-29,18.6924991607666
+721674,CRM,2010-03-30,18.852500915527344
+721675,CRM,2010-03-31,18.612499237060547
+721676,CRM,2010-04-01,18.88500022888184
+721677,CRM,2010-04-05,19.212499618530277
+721678,CRM,2010-04-06,19.707500457763672
+721679,CRM,2010-04-07,19.295000076293945
+721680,CRM,2010-04-08,19.487499237060547
+721681,CRM,2010-04-09,19.9424991607666
+721682,CRM,2010-04-12,20.127500534057617
+721683,CRM,2010-04-13,20.107500076293945
+721684,CRM,2010-04-14,20.967500686645508
+721685,CRM,2010-04-15,20.9325008392334
+721686,CRM,2010-04-16,20.8700008392334
+721687,CRM,2010-04-19,20.662500381469727
+721688,CRM,2010-04-20,21.1200008392334
+721689,CRM,2010-04-21,21.270000457763672
+721690,CRM,2010-04-22,22.174999237060547
+721691,CRM,2010-04-23,22.040000915527344
+721692,CRM,2010-04-26,22.122499465942383
+721693,CRM,2010-04-27,21.45249938964844
+721694,CRM,2010-04-28,21.537500381469727
+721695,CRM,2010-04-29,22.03499984741211
+721696,CRM,2010-04-30,21.399999618530277
+721697,CRM,2010-05-03,21.93000030517578
+721698,CRM,2010-05-04,21.647499084472656
+721699,CRM,2010-05-05,21.30500030517578
+721700,CRM,2010-05-06,20.225000381469727
+721701,CRM,2010-05-07,19.3799991607666
+721702,CRM,2010-05-10,21.372499465942383
+721703,CRM,2010-05-11,21.549999237060547
+721704,CRM,2010-05-12,22.100000381469727
+721705,CRM,2010-05-13,21.670000076293945
+721706,CRM,2010-05-14,21.18000030517578
+721707,CRM,2010-05-17,21.309999465942383
+721708,CRM,2010-05-18,21.040000915527344
+721709,CRM,2010-05-19,20.399999618530277
+721710,CRM,2010-05-20,19.75749969482422
+721711,CRM,2010-05-21,20.809999465942383
+721712,CRM,2010-05-24,20.54750061035156
+721713,CRM,2010-05-25,20.53249931335449
+721714,CRM,2010-05-26,20.9375
+721715,CRM,2010-05-27,21.75
+721716,CRM,2010-05-28,21.63249969482422
+721717,CRM,2010-06-01,21.22249984741211
+721718,CRM,2010-06-02,22.11000061035156
+721719,CRM,2010-06-03,23.799999237060547
+721720,CRM,2010-06-04,22.40999984741211
+721721,CRM,2010-06-07,21.975000381469727
+721722,CRM,2010-06-08,22.0
+721723,CRM,2010-06-09,22.2549991607666
+721724,CRM,2010-06-10,23.104999542236328
+721725,CRM,2010-06-11,24.15999984741211
+721726,CRM,2010-06-14,23.375
+721727,CRM,2010-06-15,23.752500534057617
+721728,CRM,2010-06-16,23.584999084472656
+721729,CRM,2010-06-17,24.274999618530277
+721730,CRM,2010-06-18,23.93000030517578
+721731,CRM,2010-06-21,23.852500915527344
+721732,CRM,2010-06-22,22.975000381469727
+721733,CRM,2010-06-23,23.23500061035156
+721734,CRM,2010-06-24,22.76000022888184
+721735,CRM,2010-06-25,22.905000686645508
+721736,CRM,2010-06-28,22.81999969482422
+721737,CRM,2010-06-29,21.352500915527344
+721738,CRM,2010-06-30,21.45499992370605
+721739,CRM,2010-07-01,21.76749992370605
+721740,CRM,2010-07-02,21.77750015258789
+721741,CRM,2010-07-06,22.02750015258789
+721742,CRM,2010-07-07,22.84499931335449
+721743,CRM,2010-07-08,22.89249992370605
+721744,CRM,2010-07-09,22.94499969482422
+721745,CRM,2010-07-12,22.962499618530277
+721746,CRM,2010-07-13,23.412500381469727
+721747,CRM,2010-07-14,23.9325008392334
+721748,CRM,2010-07-15,23.997499465942383
+721749,CRM,2010-07-16,23.012500762939453
+721750,CRM,2010-07-19,23.15749931335449
+721751,CRM,2010-07-20,23.280000686645508
+721752,CRM,2010-07-21,23.040000915527344
+721753,CRM,2010-07-22,23.982500076293945
+721754,CRM,2010-07-23,24.9424991607666
+721755,CRM,2010-07-26,25.01749992370605
+721756,CRM,2010-07-27,24.700000762939453
+721757,CRM,2010-07-28,24.52750015258789
+721758,CRM,2010-07-29,24.44750022888184
+721759,CRM,2010-07-30,24.737499237060547
+721760,CRM,2010-08-02,25.477500915527344
+721761,CRM,2010-08-03,25.252500534057617
+721762,CRM,2010-08-04,25.88999938964844
+721763,CRM,2010-08-05,25.67250061035156
+721764,CRM,2010-08-06,25.582500457763672
+721765,CRM,2010-08-09,26.01499938964844
+721766,CRM,2010-08-10,25.412500381469727
+721767,CRM,2010-08-11,24.477500915527344
+721768,CRM,2010-08-12,24.237499237060547
+721769,CRM,2010-08-13,24.309999465942383
+721770,CRM,2010-08-16,24.15749931335449
+721771,CRM,2010-08-17,24.832500457763672
+721772,CRM,2010-08-18,24.832500457763672
+721773,CRM,2010-08-19,24.102500915527344
+721774,CRM,2010-08-20,28.1875
+721775,CRM,2010-08-23,28.06999969482422
+721776,CRM,2010-08-24,28.32250022888184
+721777,CRM,2010-08-25,28.04750061035156
+721778,CRM,2010-08-26,27.459999084472656
+721779,CRM,2010-08-27,27.8700008392334
+721780,CRM,2010-08-30,27.292499542236328
+721781,CRM,2010-08-31,27.46999931335449
+721782,CRM,2010-09-01,29.100000381469727
+721783,CRM,2010-09-02,29.780000686645508
+721784,CRM,2010-09-03,29.90749931335449
+721785,CRM,2010-09-07,29.912500381469727
+721786,CRM,2010-09-08,29.94750022888184
+721787,CRM,2010-09-09,29.412500381469727
+721788,CRM,2010-09-10,29.354999542236328
+721789,CRM,2010-09-13,29.647499084472656
+721790,CRM,2010-09-14,29.44499969482422
+721791,CRM,2010-09-15,29.20249938964844
+721792,CRM,2010-09-16,29.229999542236328
+721793,CRM,2010-09-17,29.184999465942383
+721794,CRM,2010-09-20,30.78499984741211
+721795,CRM,2010-09-21,30.34749984741211
+721796,CRM,2010-09-22,29.67250061035156
+721797,CRM,2010-09-23,29.372499465942383
+721798,CRM,2010-09-24,29.834999084472656
+721799,CRM,2010-09-27,29.26000022888184
+721800,CRM,2010-09-28,28.6924991607666
+721801,CRM,2010-09-29,28.395000457763672
+721802,CRM,2010-09-30,27.950000762939453
+721803,CRM,2010-10-01,28.0
+721804,CRM,2010-10-04,28.020000457763672
+721805,CRM,2010-10-05,28.477500915527344
+721806,CRM,2010-10-06,26.237499237060547
+721807,CRM,2010-10-07,26.229999542236328
+721808,CRM,2010-10-08,26.467500686645508
+721809,CRM,2010-10-11,24.977500915527344
+721810,CRM,2010-10-12,26.36750030517578
+721811,CRM,2010-10-13,26.82749938964844
+721812,CRM,2010-10-14,26.84000015258789
+721813,CRM,2010-10-15,27.09499931335449
+721814,CRM,2010-10-18,26.40749931335449
+721815,CRM,2010-10-19,25.90749931335449
+721816,CRM,2010-10-20,26.107500076293945
+721817,CRM,2010-10-21,26.325000762939453
+721818,CRM,2010-10-22,26.98500061035156
+721819,CRM,2010-10-25,28.137500762939453
+721820,CRM,2010-10-26,27.96500015258789
+721821,CRM,2010-10-27,28.76499938964844
+721822,CRM,2010-10-28,28.75
+721823,CRM,2010-10-29,29.01749992370605
+721824,CRM,2010-11-01,28.4375
+721825,CRM,2010-11-02,28.857500076293945
+721826,CRM,2010-11-03,29.112499237060547
+721827,CRM,2010-11-04,28.50749969482422
+721828,CRM,2010-11-05,28.292499542236328
+721829,CRM,2010-11-08,28.625
+721830,CRM,2010-11-09,28.6924991607666
+721831,CRM,2010-11-10,29.46999931335449
+721832,CRM,2010-11-11,29.1825008392334
+721833,CRM,2010-11-12,28.752500534057617
+721834,CRM,2010-11-15,28.40749931335449
+721835,CRM,2010-11-16,27.7549991607666
+721836,CRM,2010-11-17,27.537500381469727
+721837,CRM,2010-11-18,28.9424991607666
+721838,CRM,2010-11-19,34.185001373291016
+721839,CRM,2010-11-22,34.95750045776367
+721840,CRM,2010-11-23,35.625
+721841,CRM,2010-11-24,36.29249954223633
+721842,CRM,2010-11-26,36.45750045776367
+721843,CRM,2010-11-29,35.95249938964844
+721844,CRM,2010-11-30,34.80500030517578
+721845,CRM,2010-12-01,36.0099983215332
+721846,CRM,2010-12-02,35.755001068115234
+721847,CRM,2010-12-03,35.70249938964844
+721848,CRM,2010-12-06,36.307498931884766
+721849,CRM,2010-12-07,36.310001373291016
+721850,CRM,2010-12-08,37.64500045776367
+721851,CRM,2010-12-09,37.122501373291016
+721852,CRM,2010-12-10,37.15250015258789
+721853,CRM,2010-12-13,35.970001220703125
+721854,CRM,2010-12-14,34.08000183105469
+721855,CRM,2010-12-15,33.93000030517578
+721856,CRM,2010-12-16,34.38249969482422
+721857,CRM,2010-12-17,34.125
+721858,CRM,2010-12-20,33.5525016784668
+721859,CRM,2010-12-21,34.75749969482422
+721860,CRM,2010-12-22,33.88249969482422
+721861,CRM,2010-12-23,33.86000061035156
+721862,CRM,2010-12-27,33.502498626708984
+721863,CRM,2010-12-28,33.33000183105469
+721864,CRM,2010-12-29,33.23749923706055
+721865,CRM,2010-12-30,33.060001373291016
+721866,CRM,2010-12-31,33.0
+721867,CRM,2011-01-03,34.150001525878906
+721868,CRM,2011-01-04,33.92250061035156
+721869,CRM,2011-01-05,35.54999923706055
+721870,CRM,2011-01-06,35.834999084472656
+721871,CRM,2011-01-07,35.55500030517578
+721872,CRM,2011-01-10,35.65999984741211
+721873,CRM,2011-01-11,35.279998779296875
+721874,CRM,2011-01-12,35.40999984741211
+721875,CRM,2011-01-13,35.962501525878906
+721876,CRM,2011-01-14,36.61750030517578
+721877,CRM,2011-01-18,36.08250045776367
+721878,CRM,2011-01-19,35.209999084472656
+721879,CRM,2011-01-20,32.9474983215332
+721880,CRM,2011-01-21,33.060001373291016
+721881,CRM,2011-01-24,31.957500457763672
+721882,CRM,2011-01-25,30.99250030517578
+721883,CRM,2011-01-26,32.0724983215332
+721884,CRM,2011-01-27,32.060001373291016
+721885,CRM,2011-01-28,32.90250015258789
+721886,CRM,2011-01-31,32.28499984741211
+721887,CRM,2011-02-01,32.90999984741211
+721888,CRM,2011-02-02,33.77000045776367
+721889,CRM,2011-02-03,33.54249954223633
+721890,CRM,2011-02-04,34.48749923706055
+721891,CRM,2011-02-07,34.224998474121094
+721892,CRM,2011-02-08,34.07500076293945
+721893,CRM,2011-02-09,33.61249923706055
+721894,CRM,2011-02-10,34.4900016784668
+721895,CRM,2011-02-11,35.377498626708984
+721896,CRM,2011-02-14,35.55500030517578
+721897,CRM,2011-02-15,35.622501373291016
+721898,CRM,2011-02-16,35.6875
+721899,CRM,2011-02-17,35.23500061035156
+721900,CRM,2011-02-18,35.77000045776367
+721901,CRM,2011-02-22,34.1875
+721902,CRM,2011-02-23,33.342498779296875
+721903,CRM,2011-02-24,33.58000183105469
+721904,CRM,2011-02-25,34.70750045776367
+721905,CRM,2011-02-28,33.067501068115234
+721906,CRM,2011-03-01,32.01250076293945
+721907,CRM,2011-03-02,32.002498626708984
+721908,CRM,2011-03-03,32.51750183105469
+721909,CRM,2011-03-04,32.49250030517578
+721910,CRM,2011-03-07,32.005001068115234
+721911,CRM,2011-03-08,31.82999992370605
+721912,CRM,2011-03-09,31.927499771118164
+721913,CRM,2011-03-10,31.799999237060547
+721914,CRM,2011-03-11,31.967500686645508
+721915,CRM,2011-03-14,31.23500061035156
+721916,CRM,2011-03-15,31.387500762939453
+721917,CRM,2011-03-16,31.040000915527344
+721918,CRM,2011-03-17,30.582500457763672
+721919,CRM,2011-03-18,30.002500534057617
+721920,CRM,2011-03-21,31.104999542236328
+721921,CRM,2011-03-22,30.372499465942383
+721922,CRM,2011-03-23,30.530000686645508
+721923,CRM,2011-03-24,32.3125
+721924,CRM,2011-03-25,31.862499237060547
+721925,CRM,2011-03-28,31.997499465942383
+721926,CRM,2011-03-29,31.850000381469727
+721927,CRM,2011-03-30,33.622501373291016
+721928,CRM,2011-03-31,33.39500045776367
+721929,CRM,2011-04-01,33.529998779296875
+721930,CRM,2011-04-04,33.52750015258789
+721931,CRM,2011-04-05,33.40250015258789
+721932,CRM,2011-04-06,32.85749816894531
+721933,CRM,2011-04-07,33.4900016784668
+721934,CRM,2011-04-08,33.662498474121094
+721935,CRM,2011-04-11,33.654998779296875
+721936,CRM,2011-04-12,33.20500183105469
+721937,CRM,2011-04-13,33.595001220703125
+721938,CRM,2011-04-14,33.255001068115234
+721939,CRM,2011-04-15,33.432498931884766
+721940,CRM,2011-04-18,33.04750061035156
+721941,CRM,2011-04-19,32.63249969482422
+721942,CRM,2011-04-20,35.52000045776367
+721943,CRM,2011-04-21,34.967498779296875
+721944,CRM,2011-04-25,34.70249938964844
+721945,CRM,2011-04-26,34.40250015258789
+721946,CRM,2011-04-27,34.755001068115234
+721947,CRM,2011-04-28,34.462501525878906
+721948,CRM,2011-04-29,34.650001525878906
+721949,CRM,2011-05-02,34.04750061035156
+721950,CRM,2011-05-03,33.415000915527344
+721951,CRM,2011-05-04,32.91749954223633
+721952,CRM,2011-05-05,32.74250030517578
+721953,CRM,2011-05-06,33.08000183105469
+721954,CRM,2011-05-09,33.1775016784668
+721955,CRM,2011-05-10,33.842498779296875
+721956,CRM,2011-05-11,33.595001220703125
+721957,CRM,2011-05-12,33.872501373291016
+721958,CRM,2011-05-13,33.727500915527344
+721959,CRM,2011-05-16,32.2400016784668
+721960,CRM,2011-05-17,32.52000045776367
+721961,CRM,2011-05-18,33.5625
+721962,CRM,2011-05-19,33.95249938964844
+721963,CRM,2011-05-20,36.65250015258789
+721964,CRM,2011-05-23,36.32500076293945
+721965,CRM,2011-05-24,37.650001525878906
+721966,CRM,2011-05-25,37.73249816894531
+721967,CRM,2011-05-26,38.38999938964844
+721968,CRM,2011-05-27,37.82500076293945
+721969,CRM,2011-05-31,38.06499862670898
+721970,CRM,2011-06-01,36.44499969482422
+721971,CRM,2011-06-02,37.060001373291016
+721972,CRM,2011-06-03,36.247501373291016
+721973,CRM,2011-06-06,35.70750045776367
+721974,CRM,2011-06-07,35.5099983215332
+721975,CRM,2011-06-08,35.06999969482422
+721976,CRM,2011-06-09,35.45500183105469
+721977,CRM,2011-06-10,35.07500076293945
+721978,CRM,2011-06-13,34.275001525878906
+721979,CRM,2011-06-14,35.154998779296875
+721980,CRM,2011-06-15,34.8650016784668
+721981,CRM,2011-06-16,34.31999969482422
+721982,CRM,2011-06-17,34.88249969482422
+721983,CRM,2011-06-20,34.86249923706055
+721984,CRM,2011-06-21,35.97999954223633
+721985,CRM,2011-06-22,35.537498474121094
+721986,CRM,2011-06-23,36.119998931884766
+721987,CRM,2011-06-24,35.7599983215332
+721988,CRM,2011-06-27,36.272499084472656
+721989,CRM,2011-06-28,36.84249877929688
+721990,CRM,2011-06-29,36.5625
+721991,CRM,2011-06-30,37.244998931884766
+721992,CRM,2011-07-01,37.34749984741211
+721993,CRM,2011-07-05,38.48749923706055
+721994,CRM,2011-07-06,39.0724983215332
+721995,CRM,2011-07-07,39.532501220703125
+721996,CRM,2011-07-08,39.16749954223633
+721997,CRM,2011-07-11,38.10749816894531
+721998,CRM,2011-07-12,37.72499847412109
+721999,CRM,2011-07-13,38.220001220703125
+722000,CRM,2011-07-14,37.619998931884766
+722001,CRM,2011-07-15,38.59999847412109
+722002,CRM,2011-07-18,38.157501220703125
+722003,CRM,2011-07-19,39.83000183105469
+722004,CRM,2011-07-20,38.709999084472656
+722005,CRM,2011-07-21,36.772499084472656
+722006,CRM,2011-07-22,37.602500915527344
+722007,CRM,2011-07-25,37.407501220703125
+722008,CRM,2011-07-26,37.9375
+722009,CRM,2011-07-27,36.34749984741211
+722010,CRM,2011-07-28,36.525001525878906
+722011,CRM,2011-07-29,36.1775016784668
+722012,CRM,2011-08-01,36.415000915527344
+722013,CRM,2011-08-02,35.814998626708984
+722014,CRM,2011-08-03,35.994998931884766
+722015,CRM,2011-08-04,33.85749816894531
+722016,CRM,2011-08-05,33.92250061035156
+722017,CRM,2011-08-08,31.232500076293945
+722018,CRM,2011-08-09,33.127498626708984
+722019,CRM,2011-08-10,32.057498931884766
+722020,CRM,2011-08-11,33.63750076293945
+722021,CRM,2011-08-12,33.52000045776367
+722022,CRM,2011-08-15,34.342498779296875
+722023,CRM,2011-08-16,33.29249954223633
+722024,CRM,2011-08-17,31.57749938964844
+722025,CRM,2011-08-18,28.51499938964844
+722026,CRM,2011-08-19,27.75
+722027,CRM,2011-08-22,27.71500015258789
+722028,CRM,2011-08-23,29.665000915527344
+722029,CRM,2011-08-24,29.104999542236328
+722030,CRM,2011-08-25,28.11750030517578
+722031,CRM,2011-08-26,29.375
+722032,CRM,2011-08-29,31.645000457763672
+722033,CRM,2011-08-30,30.864999771118164
+722034,CRM,2011-08-31,32.1875
+722035,CRM,2011-09-01,31.75
+722036,CRM,2011-09-02,30.90250015258789
+722037,CRM,2011-09-06,30.232500076293945
+722038,CRM,2011-09-07,31.364999771118164
+722039,CRM,2011-09-08,31.22249984741211
+722040,CRM,2011-09-09,30.8075008392334
+722041,CRM,2011-09-12,30.934999465942383
+722042,CRM,2011-09-13,31.645000457763672
+722043,CRM,2011-09-14,32.59000015258789
+722044,CRM,2011-09-15,33.05500030517578
+722045,CRM,2011-09-16,34.13999938964844
+722046,CRM,2011-09-19,34.02000045776367
+722047,CRM,2011-09-20,32.102500915527344
+722048,CRM,2011-09-21,31.667499542236328
+722049,CRM,2011-09-22,29.334999084472656
+722050,CRM,2011-09-23,30.075000762939453
+722051,CRM,2011-09-26,30.295000076293945
+722052,CRM,2011-09-27,31.1875
+722053,CRM,2011-09-28,30.20249938964844
+722054,CRM,2011-09-29,29.887500762939453
+722055,CRM,2011-09-30,28.56999969482422
+722056,CRM,2011-10-03,27.977500915527344
+722057,CRM,2011-10-04,29.399999618530277
+722058,CRM,2011-10-05,29.3125
+722059,CRM,2011-10-06,30.5
+722060,CRM,2011-10-07,30.239999771118164
+722061,CRM,2011-10-10,31.4325008392334
+722062,CRM,2011-10-11,31.897499084472656
+722063,CRM,2011-10-12,31.815000534057617
+722064,CRM,2011-10-13,32.38750076293945
+722065,CRM,2011-10-14,32.95000076293945
+722066,CRM,2011-10-17,31.68000030517578
+722067,CRM,2011-10-18,32.3849983215332
+722068,CRM,2011-10-19,31.842500686645508
+722069,CRM,2011-10-20,31.920000076293945
+722070,CRM,2011-10-21,32.3224983215332
+722071,CRM,2011-10-24,33.13249969482422
+722072,CRM,2011-10-25,32.38999938964844
+722073,CRM,2011-10-26,30.88999938964844
+722074,CRM,2011-10-27,33.34000015258789
+722075,CRM,2011-10-28,34.78499984741211
+722076,CRM,2011-10-31,33.29249954223633
+722077,CRM,2011-11-01,32.587501525878906
+722078,CRM,2011-11-02,32.459999084472656
+722079,CRM,2011-11-03,33.26250076293945
+722080,CRM,2011-11-04,32.83250045776367
+722081,CRM,2011-11-07,33.334999084472656
+722082,CRM,2011-11-08,33.532501220703125
+722083,CRM,2011-11-09,32.1875
+722084,CRM,2011-11-10,31.95249938964844
+722085,CRM,2011-11-11,32.467498779296875
+722086,CRM,2011-11-14,33.380001068115234
+722087,CRM,2011-11-15,34.150001525878906
+722088,CRM,2011-11-16,32.939998626708984
+722089,CRM,2011-11-17,31.522499084472656
+722090,CRM,2011-11-18,28.357500076293945
+722091,CRM,2011-11-21,27.9950008392334
+722092,CRM,2011-11-22,27.0625
+722093,CRM,2011-11-23,26.44750022888184
+722094,CRM,2011-11-25,26.232500076293945
+722095,CRM,2011-11-28,27.795000076293945
+722096,CRM,2011-11-29,27.647499084472656
+722097,CRM,2011-11-30,29.604999542236328
+722098,CRM,2011-12-01,29.59499931335449
+722099,CRM,2011-12-02,29.90999984741211
+722100,CRM,2011-12-05,31.252500534057617
+722101,CRM,2011-12-06,30.82999992370605
+722102,CRM,2011-12-07,30.647499084472656
+722103,CRM,2011-12-08,30.15749931335449
+722104,CRM,2011-12-09,30.96999931335449
+722105,CRM,2011-12-12,29.01749992370605
+722106,CRM,2011-12-13,28.332500457763672
+722107,CRM,2011-12-14,27.092500686645508
+722108,CRM,2011-12-15,26.677499771118164
+722109,CRM,2011-12-16,26.76499938964844
+722110,CRM,2011-12-19,25.86750030517578
+722111,CRM,2011-12-20,26.07999992370605
+722112,CRM,2011-12-21,24.75749969482422
+722113,CRM,2011-12-22,25.084999084472656
+722114,CRM,2011-12-23,24.5049991607666
+722115,CRM,2011-12-27,25.07250022888184
+722116,CRM,2011-12-28,25.03249931335449
+722117,CRM,2011-12-29,25.54750061035156
+722118,CRM,2011-12-30,25.364999771118164
+722119,CRM,2012-01-03,25.299999237060547
+722120,CRM,2012-01-04,24.3700008392334
+722121,CRM,2012-01-05,24.6924991607666
+722122,CRM,2012-01-06,25.26499938964844
+722123,CRM,2012-01-09,25.1875
+722124,CRM,2012-01-10,26.19750022888184
+722125,CRM,2012-01-11,26.45499992370605
+722126,CRM,2012-01-12,26.420000076293945
+722127,CRM,2012-01-13,25.975000381469727
+722128,CRM,2012-01-17,25.86000061035156
+722129,CRM,2012-01-18,26.924999237060547
+722130,CRM,2012-01-19,28.627500534057617
+722131,CRM,2012-01-20,28.54750061035156
+722132,CRM,2012-01-23,28.6875
+722133,CRM,2012-01-24,29.38249969482422
+722134,CRM,2012-01-25,29.53499984741211
+722135,CRM,2012-01-26,29.05500030517578
+722136,CRM,2012-01-27,29.149999618530277
+722137,CRM,2012-01-30,28.89249992370605
+722138,CRM,2012-01-31,29.200000762939453
+722139,CRM,2012-02-01,29.82999992370605
+722140,CRM,2012-02-02,29.56999969482422
+722141,CRM,2012-02-03,31.024999618530277
+722142,CRM,2012-02-06,30.8075008392334
+722143,CRM,2012-02-07,30.700000762939453
+722144,CRM,2012-02-08,30.950000762939453
+722145,CRM,2012-02-09,31.40250015258789
+722146,CRM,2012-02-10,32.11000061035156
+722147,CRM,2012-02-13,33.057498931884766
+722148,CRM,2012-02-14,32.900001525878906
+722149,CRM,2012-02-15,32.654998779296875
+722150,CRM,2012-02-16,32.9375
+722151,CRM,2012-02-17,32.29249954223633
+722152,CRM,2012-02-21,31.90250015258789
+722153,CRM,2012-02-22,32.01750183105469
+722154,CRM,2012-02-23,32.942501068115234
+722155,CRM,2012-02-24,35.90999984741211
+722156,CRM,2012-02-27,35.837501525878906
+722157,CRM,2012-02-28,35.8650016784668
+722158,CRM,2012-02-29,35.790000915527344
+722159,CRM,2012-03-01,36.244998931884766
+722160,CRM,2012-03-02,35.9474983215332
+722161,CRM,2012-03-05,35.52000045776367
+722162,CRM,2012-03-06,35.17250061035156
+722163,CRM,2012-03-07,35.8650016784668
+722164,CRM,2012-03-08,36.52000045776367
+722165,CRM,2012-03-09,36.85749816894531
+722166,CRM,2012-03-12,36.79249954223633
+722167,CRM,2012-03-13,38.06499862670898
+722168,CRM,2012-03-14,37.90250015258789
+722169,CRM,2012-03-15,38.10749816894531
+722170,CRM,2012-03-16,37.84749984741211
+722171,CRM,2012-03-19,37.48500061035156
+722172,CRM,2012-03-20,37.747501373291016
+722173,CRM,2012-03-21,38.59249877929688
+722174,CRM,2012-03-22,38.209999084472656
+722175,CRM,2012-03-23,38.47499847412109
+722176,CRM,2012-03-26,39.334999084472656
+722177,CRM,2012-03-27,38.375
+722178,CRM,2012-03-28,38.51499938964844
+722179,CRM,2012-03-29,39.102500915527344
+722180,CRM,2012-03-30,38.62749862670898
+722181,CRM,2012-04-02,39.29499816894531
+722182,CRM,2012-04-03,39.58000183105469
+722183,CRM,2012-04-04,38.91999816894531
+722184,CRM,2012-04-05,39.2599983215332
+722185,CRM,2012-04-09,39.380001068115234
+722186,CRM,2012-04-10,38.432498931884766
+722187,CRM,2012-04-11,39.52000045776367
+722188,CRM,2012-04-12,39.57500076293945
+722189,CRM,2012-04-13,39.84249877929688
+722190,CRM,2012-04-16,38.73249816894531
+722191,CRM,2012-04-17,39.04249954223633
+722192,CRM,2012-04-18,39.65999984741211
+722193,CRM,2012-04-19,39.89250183105469
+722194,CRM,2012-04-20,39.22499847412109
+722195,CRM,2012-04-23,38.75
+722196,CRM,2012-04-24,37.494998931884766
+722197,CRM,2012-04-25,37.67499923706055
+722198,CRM,2012-04-26,39.04999923706055
+722199,CRM,2012-04-27,39.165000915527344
+722200,CRM,2012-04-30,38.932498931884766
+722201,CRM,2012-05-01,39.220001220703125
+722202,CRM,2012-05-02,39.73500061035156
+722203,CRM,2012-05-03,39.380001068115234
+722204,CRM,2012-05-04,38.147499084472656
+722205,CRM,2012-05-07,37.95750045776367
+722206,CRM,2012-05-08,36.505001068115234
+722207,CRM,2012-05-09,37.244998931884766
+722208,CRM,2012-05-10,33.86000061035156
+722209,CRM,2012-05-11,34.44499969482422
+722210,CRM,2012-05-14,34.13750076293945
+722211,CRM,2012-05-15,34.525001525878906
+722212,CRM,2012-05-16,34.14500045776367
+722213,CRM,2012-05-17,33.45000076293945
+722214,CRM,2012-05-18,36.39500045776367
+722215,CRM,2012-05-21,37.26250076293945
+722216,CRM,2012-05-22,37.36249923706055
+722217,CRM,2012-05-23,37.65250015258789
+722218,CRM,2012-05-24,36.5525016784668
+722219,CRM,2012-05-25,36.75
+722220,CRM,2012-05-29,36.42250061035156
+722221,CRM,2012-05-30,35.23749923706055
+722222,CRM,2012-05-31,34.654998779296875
+722223,CRM,2012-06-01,32.747501373291016
+722224,CRM,2012-06-04,32.80500030517578
+722225,CRM,2012-06-05,33.435001373291016
+722226,CRM,2012-06-06,34.244998931884766
+722227,CRM,2012-06-07,33.88999938964844
+722228,CRM,2012-06-08,34.122501373291016
+722229,CRM,2012-06-11,32.6150016784668
+722230,CRM,2012-06-12,32.64500045776367
+722231,CRM,2012-06-13,31.832500457763672
+722232,CRM,2012-06-14,32.34000015258789
+722233,CRM,2012-06-15,33.63999938964844
+722234,CRM,2012-06-18,34.20000076293945
+722235,CRM,2012-06-19,34.502498626708984
+722236,CRM,2012-06-20,34.4375
+722237,CRM,2012-06-21,33.192501068115234
+722238,CRM,2012-06-22,34.27750015258789
+722239,CRM,2012-06-25,33.540000915527344
+722240,CRM,2012-06-26,33.83250045776367
+722241,CRM,2012-06-27,33.93000030517578
+722242,CRM,2012-06-28,32.94499969482422
+722243,CRM,2012-06-29,34.564998626708984
+722244,CRM,2012-07-02,34.76750183105469
+722245,CRM,2012-07-03,35.337501525878906
+722246,CRM,2012-07-05,35.60499954223633
+722247,CRM,2012-07-06,33.9375
+722248,CRM,2012-07-09,32.82500076293945
+722249,CRM,2012-07-10,32.217498779296875
+722250,CRM,2012-07-11,31.727500915527344
+722251,CRM,2012-07-12,31.88500022888184
+722252,CRM,2012-07-13,32.63750076293945
+722253,CRM,2012-07-16,31.997499465942383
+722254,CRM,2012-07-17,31.69499969482422
+722255,CRM,2012-07-18,33.724998474121094
+722256,CRM,2012-07-19,34.77750015258789
+722257,CRM,2012-07-20,33.790000915527344
+722258,CRM,2012-07-23,32.75
+722259,CRM,2012-07-24,31.68000030517578
+722260,CRM,2012-07-25,31.32999992370605
+722261,CRM,2012-07-26,31.15250015258789
+722262,CRM,2012-07-27,32.872501373291016
+722263,CRM,2012-07-30,31.467500686645508
+722264,CRM,2012-07-31,31.09000015258789
+722265,CRM,2012-08-01,31.14249992370605
+722266,CRM,2012-08-02,30.342500686645508
+722267,CRM,2012-08-03,32.067501068115234
+722268,CRM,2012-08-06,33.18000030517578
+722269,CRM,2012-08-07,34.16999816894531
+722270,CRM,2012-08-08,33.88750076293945
+722271,CRM,2012-08-09,34.439998626708984
+722272,CRM,2012-08-10,34.959999084472656
+722273,CRM,2012-08-13,36.28749847412109
+722274,CRM,2012-08-14,35.63999938964844
+722275,CRM,2012-08-15,36.032501220703125
+722276,CRM,2012-08-16,36.7400016784668
+722277,CRM,2012-08-17,36.807498931884766
+722278,CRM,2012-08-20,36.89250183105469
+722279,CRM,2012-08-21,36.90999984741211
+722280,CRM,2012-08-22,37.15499877929688
+722281,CRM,2012-08-23,36.692501068115234
+722282,CRM,2012-08-24,37.1349983215332
+722283,CRM,2012-08-27,37.26499938964844
+722284,CRM,2012-08-28,36.27999877929688
+722285,CRM,2012-08-29,36.400001525878906
+722286,CRM,2012-08-30,35.67250061035156
+722287,CRM,2012-08-31,36.29499816894531
+722288,CRM,2012-09-04,36.209999084472656
+722289,CRM,2012-09-05,36.182498931884766
+722290,CRM,2012-09-06,37.22249984741211
+722291,CRM,2012-09-07,37.39250183105469
+722292,CRM,2012-09-10,37.334999084472656
+722293,CRM,2012-09-11,37.6974983215332
+722294,CRM,2012-09-12,38.1775016784668
+722295,CRM,2012-09-13,39.247501373291016
+722296,CRM,2012-09-14,39.85749816894531
+722297,CRM,2012-09-17,39.540000915527344
+722298,CRM,2012-09-18,39.0724983215332
+722299,CRM,2012-09-19,39.494998931884766
+722300,CRM,2012-09-20,39.005001068115234
+722301,CRM,2012-09-21,38.79999923706055
+722302,CRM,2012-09-24,38.39250183105469
+722303,CRM,2012-09-25,38.032501220703125
+722304,CRM,2012-09-26,37.23500061035156
+722305,CRM,2012-09-27,38.29499816894531
+722306,CRM,2012-09-28,38.17250061035156
+722307,CRM,2012-10-01,37.78499984741211
+722308,CRM,2012-10-02,38.23500061035156
+722309,CRM,2012-10-03,39.2599983215332
+722310,CRM,2012-10-04,39.45750045776367
+722311,CRM,2012-10-05,38.682498931884766
+722312,CRM,2012-10-08,38.400001525878906
+722313,CRM,2012-10-09,38.03499984741211
+722314,CRM,2012-10-10,37.540000915527344
+722315,CRM,2012-10-11,38.15250015258789
+722316,CRM,2012-10-12,38.3224983215332
+722317,CRM,2012-10-15,38.53749847412109
+722318,CRM,2012-10-16,38.8650016784668
+722319,CRM,2012-10-17,37.907501220703125
+722320,CRM,2012-10-18,37.525001525878906
+722321,CRM,2012-10-19,37.25249862670898
+722322,CRM,2012-10-22,36.907501220703125
+722323,CRM,2012-10-23,37.20000076293945
+722324,CRM,2012-10-24,37.05500030517578
+722325,CRM,2012-10-25,36.32749938964844
+722326,CRM,2012-10-26,36.66249847412109
+722327,CRM,2012-10-31,36.494998931884766
+722328,CRM,2012-11-01,36.55500030517578
+722329,CRM,2012-11-02,36.650001525878906
+722330,CRM,2012-11-05,36.272499084472656
+722331,CRM,2012-11-06,36.93000030517578
+722332,CRM,2012-11-07,36.630001068115234
+722333,CRM,2012-11-08,35.81999969482422
+722334,CRM,2012-11-09,35.28499984741211
+722335,CRM,2012-11-12,35.41999816894531
+722336,CRM,2012-11-13,35.27750015258789
+722337,CRM,2012-11-14,34.91999816894531
+722338,CRM,2012-11-15,35.182498931884766
+722339,CRM,2012-11-16,36.07500076293945
+722340,CRM,2012-11-19,36.83000183105469
+722341,CRM,2012-11-20,36.47499847412109
+722342,CRM,2012-11-21,39.69499969482422
+722343,CRM,2012-11-23,39.86249923706055
+722344,CRM,2012-11-26,40.05500030517578
+722345,CRM,2012-11-27,39.09249877929688
+722346,CRM,2012-11-28,39.46500015258789
+722347,CRM,2012-11-29,39.6875
+722348,CRM,2012-11-30,39.41749954223633
+722349,CRM,2012-12-03,39.26250076293945
+722350,CRM,2012-12-04,39.23500061035156
+722351,CRM,2012-12-05,39.21749877929688
+722352,CRM,2012-12-06,39.352500915527344
+722353,CRM,2012-12-07,39.17499923706055
+722354,CRM,2012-12-10,39.60499954223633
+722355,CRM,2012-12-11,41.25
+722356,CRM,2012-12-12,41.75749969482422
+722357,CRM,2012-12-13,41.65999984741211
+722358,CRM,2012-12-14,41.70249938964844
+722359,CRM,2012-12-17,42.227500915527344
+722360,CRM,2012-12-18,42.72499847412109
+722361,CRM,2012-12-19,42.46500015258789
+722362,CRM,2012-12-20,42.52000045776367
+722363,CRM,2012-12-21,42.23749923706055
+722364,CRM,2012-12-24,42.337501525878906
+722365,CRM,2012-12-26,41.584999084472656
+722366,CRM,2012-12-27,41.560001373291016
+722367,CRM,2012-12-28,41.04499816894531
+722368,CRM,2012-12-31,42.025001525878906
+722369,CRM,2013-01-02,42.79249954223633
+722370,CRM,2013-01-03,42.1775016784668
+722371,CRM,2013-01-04,42.40250015258789
+722372,CRM,2013-01-07,42.244998931884766
+722373,CRM,2013-01-08,42.49250030517578
+722374,CRM,2013-01-09,42.95750045776367
+722375,CRM,2013-01-10,43.27999877929688
+722376,CRM,2013-01-11,43.337501525878906
+722377,CRM,2013-01-14,43.50249862670898
+722378,CRM,2013-01-15,43.66249847412109
+722379,CRM,2013-01-16,42.40999984741211
+722380,CRM,2013-01-17,42.782501220703125
+722381,CRM,2013-01-18,42.505001068115234
+722382,CRM,2013-01-22,41.72249984741211
+722383,CRM,2013-01-23,42.60499954223633
+722384,CRM,2013-01-24,43.0724983215332
+722385,CRM,2013-01-25,43.46500015258789
+722386,CRM,2013-01-28,44.51750183105469
+722387,CRM,2013-01-29,43.67250061035156
+722388,CRM,2013-01-30,43.07500076293945
+722389,CRM,2013-01-31,43.032501220703125
+722390,CRM,2013-02-01,43.76499938964844
+722391,CRM,2013-02-04,43.18999862670898
+722392,CRM,2013-02-05,43.09999847412109
+722393,CRM,2013-02-06,42.82500076293945
+722394,CRM,2013-02-07,42.51250076293945
+722395,CRM,2013-02-08,42.48749923706055
+722396,CRM,2013-02-11,42.657501220703125
+722397,CRM,2013-02-12,43.09000015258789
+722398,CRM,2013-02-13,43.07500076293945
+722399,CRM,2013-02-14,43.6150016784668
+722400,CRM,2013-02-15,43.75749969482422
+722401,CRM,2013-02-19,43.70750045776367
+722402,CRM,2013-02-20,42.77000045776367
+722403,CRM,2013-02-21,42.13750076293945
+722404,CRM,2013-02-22,42.63999938964844
+722405,CRM,2013-02-25,40.87749862670898
+722406,CRM,2013-02-26,40.84000015258789
+722407,CRM,2013-02-27,41.73500061035156
+722408,CRM,2013-02-28,42.30500030517578
+722409,CRM,2013-03-01,45.5
+722410,CRM,2013-03-04,46.47249984741211
+722411,CRM,2013-03-05,46.442501068115234
+722412,CRM,2013-03-06,46.59249877929688
+722413,CRM,2013-03-07,46.11750030517578
+722414,CRM,2013-03-08,46.462501525878906
+722415,CRM,2013-03-11,46.48500061035156
+722416,CRM,2013-03-12,45.1974983215332
+722417,CRM,2013-03-13,45.227500915527344
+722418,CRM,2013-03-14,44.622501373291016
+722419,CRM,2013-03-15,44.125
+722420,CRM,2013-03-18,43.532501220703125
+722421,CRM,2013-03-19,42.807498931884766
+722422,CRM,2013-03-20,43.12749862670898
+722423,CRM,2013-03-21,43.182498931884766
+722424,CRM,2013-03-22,44.01499938964844
+722425,CRM,2013-03-25,43.18999862670898
+722426,CRM,2013-03-26,43.397499084472656
+722427,CRM,2013-03-27,43.970001220703125
+722428,CRM,2013-03-28,44.70750045776367
+722429,CRM,2013-04-01,43.84749984741211
+722430,CRM,2013-04-02,43.83250045776367
+722431,CRM,2013-04-03,42.12749862670898
+722432,CRM,2013-04-04,41.602500915527344
+722433,CRM,2013-04-05,41.35499954223633
+722434,CRM,2013-04-08,41.71500015258789
+722435,CRM,2013-04-09,41.33250045776367
+722436,CRM,2013-04-10,42.19499969482422
+722437,CRM,2013-04-11,41.62749862670898
+722438,CRM,2013-04-12,42.380001068115234
+722439,CRM,2013-04-15,41.29499816894531
+722440,CRM,2013-04-16,42.59749984741211
+722441,CRM,2013-04-17,41.837501525878906
+722442,CRM,2013-04-18,41.02999877929688
+722443,CRM,2013-04-19,40.880001068115234
+722444,CRM,2013-04-22,40.31999969482422
+722445,CRM,2013-04-23,41.08000183105469
+722446,CRM,2013-04-24,40.90999984741211
+722447,CRM,2013-04-25,40.7599983215332
+722448,CRM,2013-04-26,40.709999084472656
+722449,CRM,2013-04-29,41.0099983215332
+722450,CRM,2013-04-30,41.11000061035156
+722451,CRM,2013-05-01,41.560001373291016
+722452,CRM,2013-05-02,41.869998931884766
+722453,CRM,2013-05-03,42.2400016784668
+722454,CRM,2013-05-06,42.43999862670898
+722455,CRM,2013-05-07,42.41999816894531
+722456,CRM,2013-05-08,42.369998931884766
+722457,CRM,2013-05-09,43.150001525878906
+722458,CRM,2013-05-10,44.16999816894531
+722459,CRM,2013-05-13,43.959999084472656
+722460,CRM,2013-05-14,44.97999954223633
+722461,CRM,2013-05-15,44.790000915527344
+722462,CRM,2013-05-16,46.150001525878906
+722463,CRM,2013-05-17,46.790000915527344
+722464,CRM,2013-05-20,47.0099983215332
+722465,CRM,2013-05-21,46.33000183105469
+722466,CRM,2013-05-22,45.77999877929688
+722467,CRM,2013-05-23,45.68999862670898
+722468,CRM,2013-05-24,43.25
+722469,CRM,2013-05-28,41.79999923706055
+722470,CRM,2013-05-29,41.93000030517578
+722471,CRM,2013-05-30,42.7599983215332
+722472,CRM,2013-05-31,42.33000183105469
+722473,CRM,2013-06-03,41.040000915527344
+722474,CRM,2013-06-04,37.79999923706055
+722475,CRM,2013-06-05,37.95000076293945
+722476,CRM,2013-06-06,38.060001373291016
+722477,CRM,2013-06-07,39.61000061035156
+722478,CRM,2013-06-10,38.68000030517578
+722479,CRM,2013-06-11,37.59000015258789
+722480,CRM,2013-06-12,37.58000183105469
+722481,CRM,2013-06-13,37.79999923706055
+722482,CRM,2013-06-14,37.560001373291016
+722483,CRM,2013-06-17,38.220001220703125
+722484,CRM,2013-06-18,38.25
+722485,CRM,2013-06-19,37.650001525878906
+722486,CRM,2013-06-20,36.75
+722487,CRM,2013-06-21,38.29999923706055
+722488,CRM,2013-06-24,36.95000076293945
+722489,CRM,2013-06-25,37.43999862670898
+722490,CRM,2013-06-26,38.0
+722491,CRM,2013-06-27,38.84000015258789
+722492,CRM,2013-06-28,38.18000030517578
+722493,CRM,2013-07-01,37.79999923706055
+722494,CRM,2013-07-02,38.16999816894531
+722495,CRM,2013-07-03,38.54999923706055
+722496,CRM,2013-07-05,38.93999862670898
+722497,CRM,2013-07-08,38.43000030517578
+722498,CRM,2013-07-09,38.720001220703125
+722499,CRM,2013-07-10,39.7400016784668
+722500,CRM,2013-07-11,41.52000045776367
+722501,CRM,2013-07-12,42.43000030517578
+722502,CRM,2013-07-15,41.97999954223633
+722503,CRM,2013-07-16,41.84000015258789
+722504,CRM,2013-07-17,42.709999084472656
+722505,CRM,2013-07-18,41.900001525878906
+722506,CRM,2013-07-19,42.5
+722507,CRM,2013-07-22,42.040000915527344
+722508,CRM,2013-07-23,42.540000915527344
+722509,CRM,2013-07-24,42.0099983215332
+722510,CRM,2013-07-25,43.220001220703125
+722511,CRM,2013-07-26,43.220001220703125
+722512,CRM,2013-07-29,43.310001373291016
+722513,CRM,2013-07-30,43.9900016784668
+722514,CRM,2013-07-31,43.75
+722515,CRM,2013-08-01,45.13999938964844
+722516,CRM,2013-08-02,45.52000045776367
+722517,CRM,2013-08-05,45.68999862670898
+722518,CRM,2013-08-06,45.41999816894531
+722519,CRM,2013-08-07,44.91999816894531
+722520,CRM,2013-08-08,45.2400016784668
+722521,CRM,2013-08-09,45.209999084472656
+722522,CRM,2013-08-12,45.38999938964844
+722523,CRM,2013-08-13,45.06999969482422
+722524,CRM,2013-08-14,44.65999984741211
+722525,CRM,2013-08-15,43.59999847412109
+722526,CRM,2013-08-16,43.83000183105469
+722527,CRM,2013-08-19,43.43999862670898
+722528,CRM,2013-08-20,43.38999938964844
+722529,CRM,2013-08-21,43.5
+722530,CRM,2013-08-22,43.75
+722531,CRM,2013-08-23,43.59000015258789
+722532,CRM,2013-08-26,43.400001525878906
+722533,CRM,2013-08-27,42.459999084472656
+722534,CRM,2013-08-28,42.77999877929688
+722535,CRM,2013-08-29,43.650001525878906
+722536,CRM,2013-08-30,49.130001068115234
+722537,CRM,2013-09-03,49.58000183105469
+722538,CRM,2013-09-04,48.77000045776367
+722539,CRM,2013-09-05,48.59999847412109
+722540,CRM,2013-09-06,48.470001220703125
+722541,CRM,2013-09-09,49.20000076293945
+722542,CRM,2013-09-10,50.02000045776367
+722543,CRM,2013-09-11,49.880001068115234
+722544,CRM,2013-09-12,49.959999084472656
+722545,CRM,2013-09-13,49.63999938964844
+722546,CRM,2013-09-16,49.650001525878906
+722547,CRM,2013-09-17,49.900001525878906
+722548,CRM,2013-09-18,52.4900016784668
+722549,CRM,2013-09-19,53.380001068115234
+722550,CRM,2013-09-20,52.7599983215332
+722551,CRM,2013-09-23,52.34999847412109
+722552,CRM,2013-09-24,52.13999938964844
+722553,CRM,2013-09-25,52.470001220703125
+722554,CRM,2013-09-26,53.31999969482422
+722555,CRM,2013-09-27,52.43000030517578
+722556,CRM,2013-09-30,51.90999984741211
+722557,CRM,2013-10-01,52.630001068115234
+722558,CRM,2013-10-02,53.150001525878906
+722559,CRM,2013-10-03,52.0
+722560,CRM,2013-10-04,52.83000183105469
+722561,CRM,2013-10-07,52.15999984741211
+722562,CRM,2013-10-08,50.13999938964844
+722563,CRM,2013-10-09,49.90999984741211
+722564,CRM,2013-10-10,51.540000915527344
+722565,CRM,2013-10-11,51.06999969482422
+722566,CRM,2013-10-14,51.16999816894531
+722567,CRM,2013-10-15,50.720001220703125
+722568,CRM,2013-10-16,52.58000183105469
+722569,CRM,2013-10-17,53.0099983215332
+722570,CRM,2013-10-18,54.09999847412109
+722571,CRM,2013-10-21,55.09999847412109
+722572,CRM,2013-10-22,54.27999877929688
+722573,CRM,2013-10-23,53.34000015258789
+722574,CRM,2013-10-24,54.380001068115234
+722575,CRM,2013-10-25,54.560001373291016
+722576,CRM,2013-10-28,53.4900016784668
+722577,CRM,2013-10-29,53.70000076293945
+722578,CRM,2013-10-30,52.790000915527344
+722579,CRM,2013-10-31,53.36000061035156
+722580,CRM,2013-11-01,53.959999084472656
+722581,CRM,2013-11-04,55.58000183105469
+722582,CRM,2013-11-05,55.68999862670898
+722583,CRM,2013-11-06,55.22999954223633
+722584,CRM,2013-11-07,54.34999847412109
+722585,CRM,2013-11-08,55.4900016784668
+722586,CRM,2013-11-11,56.119998931884766
+722587,CRM,2013-11-12,56.709999084472656
+722588,CRM,2013-11-13,57.209999084472656
+722589,CRM,2013-11-14,56.9900016784668
+722590,CRM,2013-11-15,57.310001373291016
+722591,CRM,2013-11-18,55.5099983215332
+722592,CRM,2013-11-19,52.7400016784668
+722593,CRM,2013-11-20,53.61000061035156
+722594,CRM,2013-11-21,54.43999862670898
+722595,CRM,2013-11-22,54.68999862670898
+722596,CRM,2013-11-25,52.75
+722597,CRM,2013-11-26,52.29999923706055
+722598,CRM,2013-11-27,52.709999084472656
+722599,CRM,2013-11-29,52.09000015258789
+722600,CRM,2013-12-02,51.560001373291016
+722601,CRM,2013-12-03,51.630001068115234
+722602,CRM,2013-12-04,52.27000045776367
+722603,CRM,2013-12-05,53.04999923706055
+722604,CRM,2013-12-06,53.880001068115234
+722605,CRM,2013-12-09,53.68000030517578
+722606,CRM,2013-12-10,53.720001220703125
+722607,CRM,2013-12-11,51.43000030517578
+722608,CRM,2013-12-12,50.97999954223633
+722609,CRM,2013-12-13,51.130001068115234
+722610,CRM,2013-12-16,51.15999984741211
+722611,CRM,2013-12-17,52.220001220703125
+722612,CRM,2013-12-18,53.36000061035156
+722613,CRM,2013-12-19,53.06999969482422
+722614,CRM,2013-12-20,53.720001220703125
+722615,CRM,2013-12-23,54.58000183105469
+722616,CRM,2013-12-24,54.79999923706055
+722617,CRM,2013-12-26,54.84999847412109
+722618,CRM,2013-12-27,54.45000076293945
+722619,CRM,2013-12-30,55.16999816894531
+722620,CRM,2013-12-31,55.18999862670898
+722621,CRM,2014-01-02,54.86000061035156
+722622,CRM,2014-01-03,55.119998931884766
+722623,CRM,2014-01-06,54.22999954223633
+722624,CRM,2014-01-07,54.95000076293945
+722625,CRM,2014-01-08,56.93999862670898
+722626,CRM,2014-01-09,56.290000915527344
+722627,CRM,2014-01-10,56.95000076293945
+722628,CRM,2014-01-13,56.209999084472656
+722629,CRM,2014-01-14,57.5099983215332
+722630,CRM,2014-01-15,59.720001220703125
+722631,CRM,2014-01-16,59.209999084472656
+722632,CRM,2014-01-17,59.86000061035156
+722633,CRM,2014-01-21,60.95000076293945
+722634,CRM,2014-01-22,61.13999938964844
+722635,CRM,2014-01-23,60.08000183105469
+722636,CRM,2014-01-24,58.400001525878906
+722637,CRM,2014-01-27,57.08000183105469
+722638,CRM,2014-01-28,59.369998931884766
+722639,CRM,2014-01-29,57.959999084472656
+722640,CRM,2014-01-30,60.970001220703125
+722641,CRM,2014-01-31,60.52999877929688
+722642,CRM,2014-02-03,58.470001220703125
+722643,CRM,2014-02-04,60.959999084472656
+722644,CRM,2014-02-05,61.630001068115234
+722645,CRM,2014-02-06,61.70000076293945
+722646,CRM,2014-02-07,61.54999923706055
+722647,CRM,2014-02-10,61.040000915527344
+722648,CRM,2014-02-11,61.22999954223633
+722649,CRM,2014-02-12,61.47999954223633
+722650,CRM,2014-02-13,63.130001068115234
+722651,CRM,2014-02-14,62.79999923706055
+722652,CRM,2014-02-18,63.72999954223633
+722653,CRM,2014-02-19,63.02000045776367
+722654,CRM,2014-02-20,63.0099983215332
+722655,CRM,2014-02-21,63.59000015258789
+722656,CRM,2014-02-24,63.90999984741211
+722657,CRM,2014-02-25,63.65999984741211
+722658,CRM,2014-02-26,63.7400016784668
+722659,CRM,2014-02-27,66.22000122070312
+722660,CRM,2014-02-28,62.369998931884766
+722661,CRM,2014-03-03,61.4900016784668
+722662,CRM,2014-03-04,63.06999969482422
+722663,CRM,2014-03-05,63.68000030517578
+722664,CRM,2014-03-06,63.13999938964844
+722665,CRM,2014-03-07,60.7400016784668
+722666,CRM,2014-03-10,59.77999877929688
+722667,CRM,2014-03-11,61.02000045776367
+722668,CRM,2014-03-12,61.52000045776367
+722669,CRM,2014-03-13,59.060001373291016
+722670,CRM,2014-03-14,58.15999984741211
+722671,CRM,2014-03-17,58.31999969482422
+722672,CRM,2014-03-18,59.630001068115234
+722673,CRM,2014-03-19,58.43000030517578
+722674,CRM,2014-03-20,59.119998931884766
+722675,CRM,2014-03-21,57.02999877929688
+722676,CRM,2014-03-24,56.36000061035156
+722677,CRM,2014-03-25,56.650001525878906
+722678,CRM,2014-03-26,55.209999084472656
+722679,CRM,2014-03-27,55.970001220703125
+722680,CRM,2014-03-28,55.75
+722681,CRM,2014-03-31,57.09000015258789
+722682,CRM,2014-04-01,58.79999923706055
+722683,CRM,2014-04-02,58.150001525878906
+722684,CRM,2014-04-03,55.7400016784668
+722685,CRM,2014-04-04,54.40999984741211
+722686,CRM,2014-04-07,53.970001220703125
+722687,CRM,2014-04-08,55.209999084472656
+722688,CRM,2014-04-09,56.95000076293945
+722689,CRM,2014-04-10,54.54999923706055
+722690,CRM,2014-04-11,52.869998931884766
+722691,CRM,2014-04-14,53.77999877929688
+722692,CRM,2014-04-15,55.22999954223633
+722693,CRM,2014-04-16,55.97999954223633
+722694,CRM,2014-04-17,56.09999847412109
+722695,CRM,2014-04-21,56.11000061035156
+722696,CRM,2014-04-22,57.08000183105469
+722697,CRM,2014-04-23,55.63999938964844
+722698,CRM,2014-04-24,54.72999954223633
+722699,CRM,2014-04-25,52.79999923706055
+722700,CRM,2014-04-28,49.130001068115234
+722701,CRM,2014-04-29,50.7599983215332
+722702,CRM,2014-04-30,51.650001525878906
+722703,CRM,2014-05-01,52.08000183105469
+722704,CRM,2014-05-02,52.43999862670898
+722705,CRM,2014-05-05,53.650001525878906
+722706,CRM,2014-05-06,51.77999877929688
+722707,CRM,2014-05-07,50.43000030517578
+722708,CRM,2014-05-08,50.150001525878906
+722709,CRM,2014-05-09,50.27999877929688
+722710,CRM,2014-05-12,53.43000030517578
+722711,CRM,2014-05-13,52.27999877929688
+722712,CRM,2014-05-14,51.880001068115234
+722713,CRM,2014-05-15,51.41999816894531
+722714,CRM,2014-05-16,51.79999923706055
+722715,CRM,2014-05-19,53.22999954223633
+722716,CRM,2014-05-20,52.88999938964844
+722717,CRM,2014-05-21,50.18999862670898
+722718,CRM,2014-05-22,53.27000045776367
+722719,CRM,2014-05-23,53.40999984741211
+722720,CRM,2014-05-27,54.36000061035156
+722721,CRM,2014-05-28,53.34000015258789
+722722,CRM,2014-05-29,54.400001525878906
+722723,CRM,2014-05-30,52.630001068115234
+722724,CRM,2014-06-02,52.380001068115234
+722725,CRM,2014-06-03,50.95000076293945
+722726,CRM,2014-06-04,51.06999969482422
+722727,CRM,2014-06-05,51.369998931884766
+722728,CRM,2014-06-06,51.79999923706055
+722729,CRM,2014-06-09,51.709999084472656
+722730,CRM,2014-06-10,53.060001373291016
+722731,CRM,2014-06-11,53.310001373291016
+722732,CRM,2014-06-12,53.040000915527344
+722733,CRM,2014-06-13,54.310001373291016
+722734,CRM,2014-06-16,54.61000061035156
+722735,CRM,2014-06-17,57.81999969482422
+722736,CRM,2014-06-18,57.7599983215332
+722737,CRM,2014-06-19,57.880001068115234
+722738,CRM,2014-06-20,57.5099983215332
+722739,CRM,2014-06-23,58.0
+722740,CRM,2014-06-24,57.459999084472656
+722741,CRM,2014-06-25,57.40999984741211
+722742,CRM,2014-06-26,57.16999816894531
+722743,CRM,2014-06-27,57.380001068115234
+722744,CRM,2014-06-30,58.08000183105469
+722745,CRM,2014-07-01,59.20000076293945
+722746,CRM,2014-07-02,58.90999984741211
+722747,CRM,2014-07-03,58.7599983215332
+722748,CRM,2014-07-07,57.34000015258789
+722749,CRM,2014-07-08,54.88999938964844
+722750,CRM,2014-07-09,54.59999847412109
+722751,CRM,2014-07-10,54.29999923706055
+722752,CRM,2014-07-11,54.209999084472656
+722753,CRM,2014-07-14,54.72999954223633
+722754,CRM,2014-07-15,53.7400016784668
+722755,CRM,2014-07-16,53.95000076293945
+722756,CRM,2014-07-17,52.63999938964844
+722757,CRM,2014-07-18,53.5
+722758,CRM,2014-07-21,53.31999969482422
+722759,CRM,2014-07-22,53.59999847412109
+722760,CRM,2014-07-23,53.59999847412109
+722761,CRM,2014-07-24,54.060001373291016
+722762,CRM,2014-07-25,54.88999938964844
+722763,CRM,2014-07-28,54.0
+722764,CRM,2014-07-29,54.83000183105469
+722765,CRM,2014-07-30,56.25
+722766,CRM,2014-07-31,54.25
+722767,CRM,2014-08-01,53.47999954223633
+722768,CRM,2014-08-04,54.900001525878906
+722769,CRM,2014-08-05,54.29999923706055
+722770,CRM,2014-08-06,53.88999938964844
+722771,CRM,2014-08-07,53.75
+722772,CRM,2014-08-08,54.43999862670898
+722773,CRM,2014-08-11,54.869998931884766
+722774,CRM,2014-08-12,52.75
+722775,CRM,2014-08-13,52.81999969482422
+722776,CRM,2014-08-14,53.5099983215332
+722777,CRM,2014-08-15,53.630001068115234
+722778,CRM,2014-08-18,54.380001068115234
+722779,CRM,2014-08-19,54.959999084472656
+722780,CRM,2014-08-20,55.38999938964844
+722781,CRM,2014-08-21,55.709999084472656
+722782,CRM,2014-08-22,59.79999923706055
+722783,CRM,2014-08-25,59.22999954223633
+722784,CRM,2014-08-26,59.63999938964844
+722785,CRM,2014-08-27,59.58000183105469
+722786,CRM,2014-08-28,58.290000915527344
+722787,CRM,2014-08-29,59.09000015258789
+722788,CRM,2014-09-02,59.84999847412109
+722789,CRM,2014-09-03,59.02999877929688
+722790,CRM,2014-09-04,59.08000183105469
+722791,CRM,2014-09-05,59.810001373291016
+722792,CRM,2014-09-08,60.36000061035156
+722793,CRM,2014-09-09,59.65999984741211
+722794,CRM,2014-09-10,60.70000076293945
+722795,CRM,2014-09-11,61.209999084472656
+722796,CRM,2014-09-12,59.25
+722797,CRM,2014-09-15,57.56999969482422
+722798,CRM,2014-09-16,57.61000061035156
+722799,CRM,2014-09-17,57.45000076293945
+722800,CRM,2014-09-18,57.65999984741211
+722801,CRM,2014-09-19,58.2400016784668
+722802,CRM,2014-09-22,57.31999969482422
+722803,CRM,2014-09-23,56.810001373291016
+722804,CRM,2014-09-24,57.65999984741211
+722805,CRM,2014-09-25,55.91999816894531
+722806,CRM,2014-09-26,56.560001373291016
+722807,CRM,2014-09-29,57.22999954223633
+722808,CRM,2014-09-30,57.52999877929688
+722809,CRM,2014-10-01,56.72999954223633
+722810,CRM,2014-10-02,56.63999938964844
+722811,CRM,2014-10-03,58.459999084472656
+722812,CRM,2014-10-06,58.29999923706055
+722813,CRM,2014-10-07,56.90999984741211
+722814,CRM,2014-10-08,57.900001525878906
+722815,CRM,2014-10-09,57.130001068115234
+722816,CRM,2014-10-10,54.77000045776367
+722817,CRM,2014-10-13,53.22999954223633
+722818,CRM,2014-10-14,52.720001220703125
+722819,CRM,2014-10-15,53.09000015258789
+722820,CRM,2014-10-16,53.869998931884766
+722821,CRM,2014-10-17,55.630001068115234
+722822,CRM,2014-10-20,56.02999877929688
+722823,CRM,2014-10-21,57.2400016784668
+722824,CRM,2014-10-22,56.25
+722825,CRM,2014-10-23,57.880001068115234
+722826,CRM,2014-10-24,59.56999969482422
+722827,CRM,2014-10-27,59.11000061035156
+722828,CRM,2014-10-28,61.52999877929688
+722829,CRM,2014-10-29,60.970001220703125
+722830,CRM,2014-10-30,61.720001220703125
+722831,CRM,2014-10-31,63.9900016784668
+722832,CRM,2014-11-03,63.59000015258789
+722833,CRM,2014-11-04,63.56999969482422
+722834,CRM,2014-11-05,61.90999984741211
+722835,CRM,2014-11-06,63.09000015258789
+722836,CRM,2014-11-07,63.970001220703125
+722837,CRM,2014-11-10,64.44999694824219
+722838,CRM,2014-11-11,64.05999755859375
+722839,CRM,2014-11-12,63.77000045776367
+722840,CRM,2014-11-13,63.15999984741211
+722841,CRM,2014-11-14,63.90999984741211
+722842,CRM,2014-11-17,62.5099983215332
+722843,CRM,2014-11-18,62.470001220703125
+722844,CRM,2014-11-19,61.02000045776367
+722845,CRM,2014-11-20,58.29999923706055
+722846,CRM,2014-11-21,58.18999862670898
+722847,CRM,2014-11-24,58.09000015258789
+722848,CRM,2014-11-25,59.34000015258789
+722849,CRM,2014-11-26,59.22999954223633
+722850,CRM,2014-11-28,59.869998931884766
+722851,CRM,2014-12-01,59.08000183105469
+722852,CRM,2014-12-02,59.25
+722853,CRM,2014-12-03,58.880001068115234
+722854,CRM,2014-12-04,58.95000076293945
+722855,CRM,2014-12-05,58.84999847412109
+722856,CRM,2014-12-08,56.40999984741211
+722857,CRM,2014-12-09,56.13999938964844
+722858,CRM,2014-12-10,55.31999969482422
+722859,CRM,2014-12-11,55.47999954223633
+722860,CRM,2014-12-12,55.06999969482422
+722861,CRM,2014-12-15,55.40999984741211
+722862,CRM,2014-12-16,53.790000915527344
+722863,CRM,2014-12-17,57.0
+722864,CRM,2014-12-18,59.33000183105469
+722865,CRM,2014-12-19,59.86000061035156
+722866,CRM,2014-12-22,59.86000061035156
+722867,CRM,2014-12-23,60.5
+722868,CRM,2014-12-24,60.33000183105469
+722869,CRM,2014-12-26,60.79999923706055
+722870,CRM,2014-12-29,60.34999847412109
+722871,CRM,2014-12-30,59.43000030517578
+722872,CRM,2014-12-31,59.310001373291016
+722873,CRM,2015-01-02,59.2400016784668
+722874,CRM,2015-01-05,58.16999816894531
+722875,CRM,2015-01-06,57.20000076293945
+722876,CRM,2015-01-07,56.93000030517578
+722877,CRM,2015-01-08,58.59000015258789
+722878,CRM,2015-01-09,58.15999984741211
+722879,CRM,2015-01-12,57.72999954223633
+722880,CRM,2015-01-13,57.970001220703125
+722881,CRM,2015-01-14,57.25
+722882,CRM,2015-01-15,55.11000061035156
+722883,CRM,2015-01-16,56.63999938964844
+722884,CRM,2015-01-20,57.290000915527344
+722885,CRM,2015-01-21,57.709999084472656
+722886,CRM,2015-01-22,58.0
+722887,CRM,2015-01-23,58.619998931884766
+722888,CRM,2015-01-26,59.77999877929688
+722889,CRM,2015-01-27,57.790000915527344
+722890,CRM,2015-01-28,56.34999847412109
+722891,CRM,2015-01-29,58.09999847412109
+722892,CRM,2015-01-30,56.45000076293945
+722893,CRM,2015-02-02,57.27999877929688
+722894,CRM,2015-02-03,58.61000061035156
+722895,CRM,2015-02-04,58.9900016784668
+722896,CRM,2015-02-05,59.2599983215332
+722897,CRM,2015-02-06,59.16999816894531
+722898,CRM,2015-02-09,57.97999954223633
+722899,CRM,2015-02-10,58.790000915527344
+722900,CRM,2015-02-11,58.79999923706055
+722901,CRM,2015-02-12,61.2599983215332
+722902,CRM,2015-02-13,62.84999847412109
+722903,CRM,2015-02-17,62.06999969482422
+722904,CRM,2015-02-18,63.0
+722905,CRM,2015-02-19,62.810001373291016
+722906,CRM,2015-02-20,63.7400016784668
+722907,CRM,2015-02-23,62.58000183105469
+722908,CRM,2015-02-24,61.93000030517578
+722909,CRM,2015-02-25,62.869998931884766
+722910,CRM,2015-02-26,70.23999786376953
+722911,CRM,2015-02-27,69.37999725341797
+722912,CRM,2015-03-02,68.45999908447266
+722913,CRM,2015-03-03,66.94999694824219
+722914,CRM,2015-03-04,64.87999725341797
+722915,CRM,2015-03-05,65.58999633789062
+722916,CRM,2015-03-06,64.55999755859375
+722917,CRM,2015-03-09,65.4800033569336
+722918,CRM,2015-03-10,63.7599983215332
+722919,CRM,2015-03-11,63.68000030517578
+722920,CRM,2015-03-12,64.94999694824219
+722921,CRM,2015-03-13,64.5999984741211
+722922,CRM,2015-03-16,66.43000030517578
+722923,CRM,2015-03-17,67.55000305175781
+722924,CRM,2015-03-18,68.55000305175781
+722925,CRM,2015-03-19,68.87999725341797
+722926,CRM,2015-03-20,67.69000244140625
+722927,CRM,2015-03-23,67.66000366210938
+722928,CRM,2015-03-24,67.37000274658203
+722929,CRM,2015-03-25,65.77999877929688
+722930,CRM,2015-03-26,65.98999786376953
+722931,CRM,2015-03-27,66.55000305175781
+722932,CRM,2015-03-30,66.8499984741211
+722933,CRM,2015-03-31,66.80999755859375
+722934,CRM,2015-04-01,66.08000183105469
+722935,CRM,2015-04-02,66.68000030517578
+722936,CRM,2015-04-06,67.94000244140625
+722937,CRM,2015-04-07,68.19999694824219
+722938,CRM,2015-04-08,68.20999908447266
+722939,CRM,2015-04-09,67.73999786376953
+722940,CRM,2015-04-10,67.63999938964844
+722941,CRM,2015-04-13,67.08000183105469
+722942,CRM,2015-04-14,66.91000366210938
+722943,CRM,2015-04-15,67.20999908447266
+722944,CRM,2015-04-16,67.91000366210938
+722945,CRM,2015-04-17,65.80999755859375
+722946,CRM,2015-04-20,66.9000015258789
+722947,CRM,2015-04-21,67.37999725341797
+722948,CRM,2015-04-22,67.70999908447266
+722949,CRM,2015-04-23,68.47000122070312
+722950,CRM,2015-04-24,67.83000183105469
+722951,CRM,2015-04-27,67.83999633789062
+722952,CRM,2015-04-28,66.88999938964844
+722953,CRM,2015-04-29,74.6500015258789
+722954,CRM,2015-04-30,72.81999969482422
+722955,CRM,2015-05-01,73.36000061035156
+722956,CRM,2015-05-04,71.5999984741211
+722957,CRM,2015-05-05,72.75
+722958,CRM,2015-05-06,73.79000091552734
+722959,CRM,2015-05-07,74.5199966430664
+722960,CRM,2015-05-08,72.4000015258789
+722961,CRM,2015-05-11,71.19999694824219
+722962,CRM,2015-05-12,71.7699966430664
+722963,CRM,2015-05-13,71.79000091552734
+722964,CRM,2015-05-14,72.87999725341797
+722965,CRM,2015-05-15,72.4000015258789
+722966,CRM,2015-05-18,72.80000305175781
+722967,CRM,2015-05-19,71.4800033569336
+722968,CRM,2015-05-20,70.16000366210938
+722969,CRM,2015-05-21,72.91000366210938
+722970,CRM,2015-05-22,75.01000213623047
+722971,CRM,2015-05-26,73.56999969482422
+722972,CRM,2015-05-27,73.94999694824219
+722973,CRM,2015-05-28,72.68000030517578
+722974,CRM,2015-05-29,72.75
+722975,CRM,2015-06-01,73.0999984741211
+722976,CRM,2015-06-02,72.9000015258789
+722977,CRM,2015-06-03,73.47000122070312
+722978,CRM,2015-06-04,72.20999908447266
+722979,CRM,2015-06-05,73.55000305175781
+722980,CRM,2015-06-08,71.83999633789062
+722981,CRM,2015-06-09,71.76000213623047
+722982,CRM,2015-06-10,73.02999877929688
+722983,CRM,2015-06-11,72.4000015258789
+722984,CRM,2015-06-12,71.7699966430664
+722985,CRM,2015-06-15,72.55999755859375
+722986,CRM,2015-06-16,73.4000015258789
+722987,CRM,2015-06-17,74.41999816894531
+722988,CRM,2015-06-18,75.70999908447266
+722989,CRM,2015-06-19,75.0
+722990,CRM,2015-06-22,74.77999877929688
+722991,CRM,2015-06-23,74.19999694824219
+722992,CRM,2015-06-24,73.5
+722993,CRM,2015-06-25,73.61000061035156
+722994,CRM,2015-06-26,72.33999633789062
+722995,CRM,2015-06-29,70.0
+722996,CRM,2015-06-30,69.62999725341797
+722997,CRM,2015-07-01,70.54000091552734
+722998,CRM,2015-07-02,70.41999816894531
+722999,CRM,2015-07-06,69.16000366210938
+723000,CRM,2015-07-07,70.26000213623047
+723001,CRM,2015-07-08,69.38999938964844
+723002,CRM,2015-07-09,69.95999908447266
+723003,CRM,2015-07-10,71.13999938964844
+723004,CRM,2015-07-13,71.05000305175781
+723005,CRM,2015-07-14,71.79000091552734
+723006,CRM,2015-07-15,71.36000061035156
+723007,CRM,2015-07-16,72.41999816894531
+723008,CRM,2015-07-17,72.80999755859375
+723009,CRM,2015-07-20,72.7699966430664
+723010,CRM,2015-07-21,73.83000183105469
+723011,CRM,2015-07-22,73.87000274658203
+723012,CRM,2015-07-23,72.20999908447266
+723013,CRM,2015-07-24,73.91999816894531
+723014,CRM,2015-07-27,72.45999908447266
+723015,CRM,2015-07-28,73.79000091552734
+723016,CRM,2015-07-29,73.87999725341797
+723017,CRM,2015-07-30,73.36000061035156
+723018,CRM,2015-07-31,73.30000305175781
+723019,CRM,2015-08-03,72.44000244140625
+723020,CRM,2015-08-04,71.88999938964844
+723021,CRM,2015-08-05,72.52999877929688
+723022,CRM,2015-08-06,70.43000030517578
+723023,CRM,2015-08-07,70.41000366210938
+723024,CRM,2015-08-10,71.2699966430664
+723025,CRM,2015-08-11,71.62999725341797
+723026,CRM,2015-08-12,71.04000091552734
+723027,CRM,2015-08-13,71.4000015258789
+723028,CRM,2015-08-14,72.98999786376953
+723029,CRM,2015-08-17,74.04000091552734
+723030,CRM,2015-08-18,72.58000183105469
+723031,CRM,2015-08-19,72.04000091552734
+723032,CRM,2015-08-20,67.81999969482422
+723033,CRM,2015-08-21,69.1500015258789
+723034,CRM,2015-08-24,65.16999816894531
+723035,CRM,2015-08-25,65.18000030517578
+723036,CRM,2015-08-26,68.5199966430664
+723037,CRM,2015-08-27,69.94000244140625
+723038,CRM,2015-08-28,70.25
+723039,CRM,2015-08-31,69.36000061035156
+723040,CRM,2015-09-01,66.62999725341797
+723041,CRM,2015-09-02,67.9800033569336
+723042,CRM,2015-09-03,68.25
+723043,CRM,2015-09-04,67.12999725341797
+723044,CRM,2015-09-08,70.76000213623047
+723045,CRM,2015-09-09,69.02999877929688
+723046,CRM,2015-09-10,69.73999786376953
+723047,CRM,2015-09-11,70.05000305175781
+723048,CRM,2015-09-14,69.88999938964844
+723049,CRM,2015-09-15,71.2699966430664
+723050,CRM,2015-09-16,71.87999725341797
+723051,CRM,2015-09-17,72.31999969482422
+723052,CRM,2015-09-18,71.4000015258789
+723053,CRM,2015-09-21,72.13999938964844
+723054,CRM,2015-09-22,71.6500015258789
+723055,CRM,2015-09-23,71.98999786376953
+723056,CRM,2015-09-24,71.70999908447266
+723057,CRM,2015-09-25,72.44000244140625
+723058,CRM,2015-09-28,69.04000091552734
+723059,CRM,2015-09-29,68.37999725341797
+723060,CRM,2015-09-30,69.43000030517578
+723061,CRM,2015-10-01,72.91000366210938
+723062,CRM,2015-10-02,73.93000030517578
+723063,CRM,2015-10-05,75.2699966430664
+723064,CRM,2015-10-06,74.41999816894531
+723065,CRM,2015-10-07,75.0
+723066,CRM,2015-10-08,75.08999633789062
+723067,CRM,2015-10-09,75.25
+723068,CRM,2015-10-12,75.87999725341797
+723069,CRM,2015-10-13,76.62999725341797
+723070,CRM,2015-10-14,75.58000183105469
+723071,CRM,2015-10-15,77.69999694824219
+723072,CRM,2015-10-16,78.7699966430664
+723073,CRM,2015-10-19,77.93000030517578
+723074,CRM,2015-10-20,77.52999877929688
+723075,CRM,2015-10-21,75.83000183105469
+723076,CRM,2015-10-22,77.37000274658203
+723077,CRM,2015-10-23,78.55999755859375
+723078,CRM,2015-10-26,78.22000122070312
+723079,CRM,2015-10-27,77.75
+723080,CRM,2015-10-28,78.52999877929688
+723081,CRM,2015-10-29,78.13999938964844
+723082,CRM,2015-10-30,77.70999908447266
+723083,CRM,2015-11-02,79.19999694824219
+723084,CRM,2015-11-03,78.62999725341797
+723085,CRM,2015-11-04,78.38999938964844
+723086,CRM,2015-11-05,78.70999908447266
+723087,CRM,2015-11-06,79.41000366210938
+723088,CRM,2015-11-09,78.22000122070312
+723089,CRM,2015-11-10,78.25
+723090,CRM,2015-11-11,78.70999908447266
+723091,CRM,2015-11-12,78.30000305175781
+723092,CRM,2015-11-13,75.5999984741211
+723093,CRM,2015-11-16,76.26000213623047
+723094,CRM,2015-11-17,77.23999786376953
+723095,CRM,2015-11-18,77.3499984741211
+723096,CRM,2015-11-19,80.63999938964844
+723097,CRM,2015-11-20,80.98999786376953
+723098,CRM,2015-11-23,80.77999877929688
+723099,CRM,2015-11-24,80.38999938964844
+723100,CRM,2015-11-25,80.41000366210938
+723101,CRM,2015-11-27,79.97000122070312
+723102,CRM,2015-11-30,79.69000244140625
+723103,CRM,2015-12-01,81.01000213623047
+723104,CRM,2015-12-02,80.87999725341797
+723105,CRM,2015-12-03,79.93000030517578
+723106,CRM,2015-12-04,82.13999938964844
+723107,CRM,2015-12-07,80.68000030517578
+723108,CRM,2015-12-08,81.08000183105469
+723109,CRM,2015-12-09,79.70999908447266
+723110,CRM,2015-12-10,79.37999725341797
+723111,CRM,2015-12-11,76.87000274658203
+723112,CRM,2015-12-14,76.98999786376953
+723113,CRM,2015-12-15,77.37000274658203
+723114,CRM,2015-12-16,78.88999938964844
+723115,CRM,2015-12-17,78.43000030517578
+723116,CRM,2015-12-18,77.02999877929688
+723117,CRM,2015-12-21,77.29000091552734
+723118,CRM,2015-12-22,77.86000061035156
+723119,CRM,2015-12-23,78.04000091552734
+723120,CRM,2015-12-24,77.83000183105469
+723121,CRM,2015-12-28,78.19999694824219
+723122,CRM,2015-12-29,79.44000244140625
+723123,CRM,2015-12-30,79.13999938964844
+723124,CRM,2015-12-31,78.4000015258789
+723125,CRM,2016-01-04,76.70999908447266
+723126,CRM,2016-01-05,77.05000305175781
+723127,CRM,2016-01-06,76.29000091552734
+723128,CRM,2016-01-07,74.30000305175781
+723129,CRM,2016-01-08,73.2300033569336
+723130,CRM,2016-01-11,73.18000030517578
+723131,CRM,2016-01-12,74.45999908447266
+723132,CRM,2016-01-13,72.3499984741211
+723133,CRM,2016-01-14,73.06999969482422
+723134,CRM,2016-01-15,70.86000061035156
+723135,CRM,2016-01-19,70.80000305175781
+723136,CRM,2016-01-20,70.33000183105469
+723137,CRM,2016-01-21,69.51000213623047
+723138,CRM,2016-01-22,71.55000305175781
+723139,CRM,2016-01-25,69.91999816894531
+723140,CRM,2016-01-26,69.87000274658203
+723141,CRM,2016-01-27,67.43000030517578
+723142,CRM,2016-01-28,65.69000244140625
+723143,CRM,2016-01-29,68.05999755859375
+723144,CRM,2016-02-01,68.44000244140625
+723145,CRM,2016-02-02,64.5199966430664
+723146,CRM,2016-02-03,65.33999633789062
+723147,CRM,2016-02-04,67.19999694824219
+723148,CRM,2016-02-05,58.5099983215332
+723149,CRM,2016-02-08,54.04999923706055
+723150,CRM,2016-02-09,57.33000183105469
+723151,CRM,2016-02-10,58.7599983215332
+723152,CRM,2016-02-11,59.2400016784668
+723153,CRM,2016-02-12,59.68000030517578
+723154,CRM,2016-02-16,59.720001220703125
+723155,CRM,2016-02-17,63.4900016784668
+723156,CRM,2016-02-18,61.70000076293945
+723157,CRM,2016-02-19,62.13999938964844
+723158,CRM,2016-02-22,63.97999954223633
+723159,CRM,2016-02-23,62.900001525878906
+723160,CRM,2016-02-24,62.52000045776367
+723161,CRM,2016-02-25,69.41999816894531
+723162,CRM,2016-02-26,69.72000122070312
+723163,CRM,2016-02-29,67.75
+723164,CRM,2016-03-01,70.0199966430664
+723165,CRM,2016-03-02,70.43000030517578
+723166,CRM,2016-03-03,70.80000305175781
+723167,CRM,2016-03-04,71.05999755859375
+723168,CRM,2016-03-07,70.48999786376953
+723169,CRM,2016-03-08,69.81999969482422
+723170,CRM,2016-03-09,71.04000091552734
+723171,CRM,2016-03-10,70.69999694824219
+723172,CRM,2016-03-11,71.62999725341797
+723173,CRM,2016-03-14,72.22000122070312
+723174,CRM,2016-03-15,71.69999694824219
+723175,CRM,2016-03-16,72.7300033569336
+723176,CRM,2016-03-17,72.72000122070312
+723177,CRM,2016-03-18,72.6500015258789
+723178,CRM,2016-03-21,72.25
+723179,CRM,2016-03-22,72.8499984741211
+723180,CRM,2016-03-23,71.77999877929688
+723181,CRM,2016-03-24,72.44000244140625
+723182,CRM,2016-03-28,71.94999694824219
+723183,CRM,2016-03-29,72.30000305175781
+723184,CRM,2016-03-30,74.30000305175781
+723185,CRM,2016-03-31,73.83000183105469
+723186,CRM,2016-04-01,75.7300033569336
+723187,CRM,2016-04-04,75.69000244140625
+723188,CRM,2016-04-05,74.58000183105469
+723189,CRM,2016-04-06,75.58000183105469
+723190,CRM,2016-04-07,75.31999969482422
+723191,CRM,2016-04-08,74.8499984741211
+723192,CRM,2016-04-11,74.16000366210938
+723193,CRM,2016-04-12,74.2699966430664
+723194,CRM,2016-04-13,75.94999694824219
+723195,CRM,2016-04-14,76.1500015258789
+723196,CRM,2016-04-15,76.30999755859375
+723197,CRM,2016-04-18,77.2699966430664
+723198,CRM,2016-04-19,76.19000244140625
+723199,CRM,2016-04-20,76.13999938964844
+723200,CRM,2016-04-21,77.1500015258789
+723201,CRM,2016-04-22,76.4800033569336
+723202,CRM,2016-04-25,76.51000213623047
+723203,CRM,2016-04-26,76.20999908447266
+723204,CRM,2016-04-27,75.69000244140625
+723205,CRM,2016-04-28,75.37999725341797
+723206,CRM,2016-04-29,75.80000305175781
+723207,CRM,2016-05-02,77.25
+723208,CRM,2016-05-03,74.9000015258789
+723209,CRM,2016-05-04,73.98999786376953
+723210,CRM,2016-05-05,73.80999755859375
+723211,CRM,2016-05-06,74.25
+723212,CRM,2016-05-09,74.62000274658203
+723213,CRM,2016-05-10,75.91999816894531
+723214,CRM,2016-05-11,75.79000091552734
+723215,CRM,2016-05-12,75.88999938964844
+723216,CRM,2016-05-13,76.37000274658203
+723217,CRM,2016-05-16,77.30999755859375
+723218,CRM,2016-05-17,76.7699966430664
+723219,CRM,2016-05-18,77.87000274658203
+723220,CRM,2016-05-19,81.08999633789062
+723221,CRM,2016-05-20,81.0199966430664
+723222,CRM,2016-05-23,81.7300033569336
+723223,CRM,2016-05-24,82.75
+723224,CRM,2016-05-25,83.56999969482422
+723225,CRM,2016-05-26,83.3499984741211
+723226,CRM,2016-05-27,83.7699966430664
+723227,CRM,2016-05-31,83.70999908447266
+723228,CRM,2016-06-01,83.44999694824219
+723229,CRM,2016-06-02,83.23999786376953
+723230,CRM,2016-06-03,82.55000305175781
+723231,CRM,2016-06-06,82.83000183105469
+723232,CRM,2016-06-07,83.13999938964844
+723233,CRM,2016-06-08,83.3499984741211
+723234,CRM,2016-06-09,82.7300033569336
+723235,CRM,2016-06-10,81.83000183105469
+723236,CRM,2016-06-13,81.48999786376953
+723237,CRM,2016-06-14,81.08999633789062
+723238,CRM,2016-06-15,81.98999786376953
+723239,CRM,2016-06-16,81.63999938964844
+723240,CRM,2016-06-17,80.5
+723241,CRM,2016-06-20,81.22000122070312
+723242,CRM,2016-06-21,81.62999725341797
+723243,CRM,2016-06-22,80.62000274658203
+723244,CRM,2016-06-23,82.27999877929688
+723245,CRM,2016-06-24,78.45999908447266
+723246,CRM,2016-06-27,76.06999969482422
+723247,CRM,2016-06-28,77.55000305175781
+723248,CRM,2016-06-29,79.0
+723249,CRM,2016-06-30,79.41000366210938
+723250,CRM,2016-07-01,79.83000183105469
+723251,CRM,2016-07-05,78.66999816894531
+723252,CRM,2016-07-06,78.5
+723253,CRM,2016-07-07,78.76000213623047
+723254,CRM,2016-07-08,80.88999938964844
+723255,CRM,2016-07-11,81.66000366210938
+723256,CRM,2016-07-12,81.93000030517578
+723257,CRM,2016-07-13,81.33000183105469
+723258,CRM,2016-07-14,81.55999755859375
+723259,CRM,2016-07-15,81.4000015258789
+723260,CRM,2016-07-18,81.62999725341797
+723261,CRM,2016-07-19,81.37000274658203
+723262,CRM,2016-07-20,82.13999938964844
+723263,CRM,2016-07-21,81.69999694824219
+723264,CRM,2016-07-22,82.55000305175781
+723265,CRM,2016-07-25,82.19000244140625
+723266,CRM,2016-07-26,81.76000213623047
+723267,CRM,2016-07-27,81.5
+723268,CRM,2016-07-28,82.33000183105469
+723269,CRM,2016-07-29,81.80000305175781
+723270,CRM,2016-08-01,81.0199966430664
+723271,CRM,2016-08-02,80.5
+723272,CRM,2016-08-03,80.41000366210938
+723273,CRM,2016-08-04,80.55999755859375
+723274,CRM,2016-08-05,81.33000183105469
+723275,CRM,2016-08-08,81.16999816894531
+723276,CRM,2016-08-09,81.18000030517578
+723277,CRM,2016-08-10,80.23999786376953
+723278,CRM,2016-08-11,81.4800033569336
+723279,CRM,2016-08-12,81.62999725341797
+723280,CRM,2016-08-15,78.91999816894531
+723281,CRM,2016-08-16,77.95999908447266
+723282,CRM,2016-08-17,76.31999969482422
+723283,CRM,2016-08-18,76.91000366210938
+723284,CRM,2016-08-19,77.4800033569336
+723285,CRM,2016-08-22,77.25
+723286,CRM,2016-08-23,78.0199966430664
+723287,CRM,2016-08-24,77.81999969482422
+723288,CRM,2016-08-25,80.16000366210938
+723289,CRM,2016-08-26,80.02999877929688
+723290,CRM,2016-08-29,79.91999816894531
+723291,CRM,2016-08-30,79.83000183105469
+723292,CRM,2016-08-31,79.41999816894531
+723293,CRM,2016-09-01,75.91000366210938
+723294,CRM,2016-09-02,75.0999984741211
+723295,CRM,2016-09-06,75.41999816894531
+723296,CRM,2016-09-07,75.01000213623047
+723297,CRM,2016-09-08,74.87999725341797
+723298,CRM,2016-09-09,74.19999694824219
+723299,CRM,2016-09-12,74.36000061035156
+723300,CRM,2016-09-13,73.05999755859375
+723301,CRM,2016-09-14,73.81999969482422
+723302,CRM,2016-09-15,73.98999786376953
+723303,CRM,2016-09-16,73.29000091552734
+723304,CRM,2016-09-19,73.0
+723305,CRM,2016-09-20,72.91000366210938
+723306,CRM,2016-09-21,74.18000030517578
+723307,CRM,2016-09-22,74.58999633789062
+723308,CRM,2016-09-23,70.38999938964844
+723309,CRM,2016-09-26,70.19000244140625
+723310,CRM,2016-09-27,70.05000305175781
+723311,CRM,2016-09-28,71.62000274658203
+723312,CRM,2016-09-29,71.19999694824219
+723313,CRM,2016-09-30,71.33000183105469
+723314,CRM,2016-10-03,70.5199966430664
+723315,CRM,2016-10-04,72.62999725341797
+723316,CRM,2016-10-05,68.41999816894531
+723317,CRM,2016-10-06,71.26000213623047
+723318,CRM,2016-10-07,70.91000366210938
+723319,CRM,2016-10-10,75.0999984741211
+723320,CRM,2016-10-11,72.41999816894531
+723321,CRM,2016-10-12,72.2300033569336
+723322,CRM,2016-10-13,70.62999725341797
+723323,CRM,2016-10-14,74.2699966430664
+723324,CRM,2016-10-17,72.83000183105469
+723325,CRM,2016-10-18,72.7699966430664
+723326,CRM,2016-10-19,72.81999969482422
+723327,CRM,2016-10-20,72.58999633789062
+723328,CRM,2016-10-21,74.0
+723329,CRM,2016-10-24,75.05999755859375
+723330,CRM,2016-10-25,75.05999755859375
+723331,CRM,2016-10-26,74.94999694824219
+723332,CRM,2016-10-27,74.73999786376953
+723333,CRM,2016-10-28,75.12999725341797
+723334,CRM,2016-10-31,75.16000366210938
+723335,CRM,2016-11-01,75.44999694824219
+723336,CRM,2016-11-02,75.0
+723337,CRM,2016-11-03,74.13999938964844
+723338,CRM,2016-11-04,74.37000274658203
+723339,CRM,2016-11-07,76.30000305175781
+723340,CRM,2016-11-08,76.55000305175781
+723341,CRM,2016-11-09,75.9000015258789
+723342,CRM,2016-11-10,73.62999725341797
+723343,CRM,2016-11-11,74.58999633789062
+723344,CRM,2016-11-14,72.76000213623047
+723345,CRM,2016-11-15,74.0199966430664
+723346,CRM,2016-11-16,73.30999755859375
+723347,CRM,2016-11-17,75.19000244140625
+723348,CRM,2016-11-18,77.7699966430664
+723349,CRM,2016-11-21,76.1500015258789
+723350,CRM,2016-11-22,75.56999969482422
+723351,CRM,2016-11-23,73.94999694824219
+723352,CRM,2016-11-25,73.7300033569336
+723353,CRM,2016-11-28,72.93000030517578
+723354,CRM,2016-11-29,72.93000030517578
+723355,CRM,2016-11-30,72.0
+723356,CRM,2016-12-01,68.45999908447266
+723357,CRM,2016-12-02,68.41000366210938
+723358,CRM,2016-12-05,70.80000305175781
+723359,CRM,2016-12-06,70.62000274658203
+723360,CRM,2016-12-07,71.77999877929688
+723361,CRM,2016-12-08,71.86000061035156
+723362,CRM,2016-12-09,71.16999816894531
+723363,CRM,2016-12-12,70.37999725341797
+723364,CRM,2016-12-13,71.61000061035156
+723365,CRM,2016-12-14,71.33000183105469
+723366,CRM,2016-12-15,70.2300033569336
+723367,CRM,2016-12-16,69.86000061035156
+723368,CRM,2016-12-19,69.51000213623047
+723369,CRM,2016-12-20,69.86000061035156
+723370,CRM,2016-12-21,70.11000061035156
+723371,CRM,2016-12-22,69.9000015258789
+723372,CRM,2016-12-23,69.87000274658203
+723373,CRM,2016-12-27,69.8499984741211
+723374,CRM,2016-12-28,69.08999633789062
+723375,CRM,2016-12-29,69.1500015258789
+723376,CRM,2016-12-30,68.45999908447266
+723377,CRM,2017-01-03,70.54000091552734
+723378,CRM,2017-01-04,72.80000305175781
+723379,CRM,2017-01-05,72.79000091552734
+723380,CRM,2017-01-06,73.80000305175781
+723381,CRM,2017-01-09,73.95999908447266
+723382,CRM,2017-01-10,73.9800033569336
+723383,CRM,2017-01-11,75.7699966430664
+723384,CRM,2017-01-12,75.20999908447266
+723385,CRM,2017-01-13,75.63999938964844
+723386,CRM,2017-01-17,75.0199966430664
+723387,CRM,2017-01-18,75.77999877929688
+723388,CRM,2017-01-19,75.56999969482422
+723389,CRM,2017-01-20,76.02999877929688
+723390,CRM,2017-01-23,76.16000366210938
+723391,CRM,2017-01-24,77.11000061035156
+723392,CRM,2017-01-25,78.47000122070312
+723393,CRM,2017-01-26,77.94999694824219
+723394,CRM,2017-01-27,78.20999908447266
+723395,CRM,2017-01-30,78.70999908447266
+723396,CRM,2017-01-31,79.0999984741211
+723397,CRM,2017-02-01,78.58000183105469
+723398,CRM,2017-02-02,80.12999725341797
+723399,CRM,2017-02-03,80.20999908447266
+723400,CRM,2017-02-06,79.75
+723401,CRM,2017-02-07,80.20999908447266
+723402,CRM,2017-02-08,80.69999694824219
+723403,CRM,2017-02-09,81.02999877929688
+723404,CRM,2017-02-10,80.63999938964844
+723405,CRM,2017-02-13,80.91000366210938
+723406,CRM,2017-02-14,80.91999816894531
+723407,CRM,2017-02-15,81.66999816894531
+723408,CRM,2017-02-16,80.81999969482422
+723409,CRM,2017-02-17,81.47000122070312
+723410,CRM,2017-02-21,82.18000030517578
+723411,CRM,2017-02-22,82.08000183105469
+723412,CRM,2017-02-23,82.06999969482422
+723413,CRM,2017-02-24,81.77999877929688
+723414,CRM,2017-02-27,81.54000091552734
+723415,CRM,2017-02-28,81.3499984741211
+723416,CRM,2017-03-01,83.80999755859375
+723417,CRM,2017-03-02,82.66999816894531
+723418,CRM,2017-03-03,82.22000122070312
+723419,CRM,2017-03-06,82.5
+723420,CRM,2017-03-07,82.97000122070312
+723421,CRM,2017-03-08,83.4800033569336
+723422,CRM,2017-03-09,83.27999877929688
+723423,CRM,2017-03-10,83.51000213623047
+723424,CRM,2017-03-13,83.61000061035156
+723425,CRM,2017-03-14,83.51000213623047
+723426,CRM,2017-03-15,83.4800033569336
+723427,CRM,2017-03-16,83.5199966430664
+723428,CRM,2017-03-17,83.02999877929688
+723429,CRM,2017-03-20,82.9000015258789
+723430,CRM,2017-03-21,81.55000305175781
+723431,CRM,2017-03-22,81.87999725341797
+723432,CRM,2017-03-23,81.5199966430664
+723433,CRM,2017-03-24,81.61000061035156
+723434,CRM,2017-03-27,81.61000061035156
+723435,CRM,2017-03-28,82.13999938964844
+723436,CRM,2017-03-29,82.37999725341797
+723437,CRM,2017-03-30,82.55999755859375
+723438,CRM,2017-03-31,82.48999786376953
+723439,CRM,2017-04-03,82.30999755859375
+723440,CRM,2017-04-04,82.97000122070312
+723441,CRM,2017-04-05,85.33999633789062
+723442,CRM,2017-04-06,85.0
+723443,CRM,2017-04-07,84.37999725341797
+723444,CRM,2017-04-10,84.23999786376953
+723445,CRM,2017-04-11,83.86000061035156
+723446,CRM,2017-04-12,83.37000274658203
+723447,CRM,2017-04-13,83.12999725341797
+723448,CRM,2017-04-17,84.19999694824219
+723449,CRM,2017-04-18,83.70999908447266
+723450,CRM,2017-04-19,83.5
+723451,CRM,2017-04-20,84.05000305175781
+723452,CRM,2017-04-21,83.79000091552734
+723453,CRM,2017-04-24,84.16999816894531
+723454,CRM,2017-04-25,84.75
+723455,CRM,2017-04-26,84.94999694824219
+723456,CRM,2017-04-27,85.8499984741211
+723457,CRM,2017-04-28,86.12000274658203
+723458,CRM,2017-05-01,86.66000366210938
+723459,CRM,2017-05-02,87.08999633789062
+723460,CRM,2017-05-03,86.55000305175781
+723461,CRM,2017-05-04,86.5199966430664
+723462,CRM,2017-05-05,86.97000122070312
+723463,CRM,2017-05-08,86.86000061035156
+723464,CRM,2017-05-09,87.12999725341797
+723465,CRM,2017-05-10,87.30999755859375
+723466,CRM,2017-05-11,87.70999908447266
+723467,CRM,2017-05-12,89.04000091552734
+723468,CRM,2017-05-15,89.80000305175781
+723469,CRM,2017-05-16,89.75
+723470,CRM,2017-05-17,87.83999633789062
+723471,CRM,2017-05-18,87.75
+723472,CRM,2017-05-19,87.4000015258789
+723473,CRM,2017-05-22,88.94000244140625
+723474,CRM,2017-05-23,88.48999786376953
+723475,CRM,2017-05-24,89.5999984741211
+723476,CRM,2017-05-25,91.2699966430664
+723477,CRM,2017-05-26,90.83000183105467
+723478,CRM,2017-05-30,90.86000061035156
+723479,CRM,2017-05-31,89.63999938964844
+723480,CRM,2017-06-01,90.05000305175781
+723481,CRM,2017-06-02,90.86000061035156
+723482,CRM,2017-06-05,91.37999725341795
+723483,CRM,2017-06-06,91.0999984741211
+723484,CRM,2017-06-07,91.38999938964844
+723485,CRM,2017-06-08,91.25
+723486,CRM,2017-06-09,87.2699966430664
+723487,CRM,2017-06-12,86.18000030517578
+723488,CRM,2017-06-13,87.2699966430664
+723489,CRM,2017-06-14,87.16999816894531
+723490,CRM,2017-06-15,86.2699966430664
+723491,CRM,2017-06-16,86.0
+723492,CRM,2017-06-19,87.54000091552734
+723493,CRM,2017-06-20,86.91999816894531
+723494,CRM,2017-06-21,87.55999755859375
+723495,CRM,2017-06-22,88.47000122070312
+723496,CRM,2017-06-23,88.62000274658203
+723497,CRM,2017-06-26,88.11000061035156
+723498,CRM,2017-06-27,87.68000030517578
+723499,CRM,2017-06-28,88.08999633789062
+723500,CRM,2017-06-29,86.80000305175781
+723501,CRM,2017-06-30,86.5999984741211
+723502,CRM,2017-07-03,86.0999984741211
+723503,CRM,2017-07-05,87.5
+723504,CRM,2017-07-06,86.8499984741211
+723505,CRM,2017-07-07,87.91999816894531
+723506,CRM,2017-07-10,88.5
+723507,CRM,2017-07-11,88.3499984741211
+723508,CRM,2017-07-12,90.4000015258789
+723509,CRM,2017-07-13,89.56999969482422
+723510,CRM,2017-07-14,90.0
+723511,CRM,2017-07-17,89.29000091552734
+723512,CRM,2017-07-18,89.2699966430664
+723513,CRM,2017-07-19,89.55999755859375
+723514,CRM,2017-07-20,90.54000091552734
+723515,CRM,2017-07-21,89.69000244140625
+723516,CRM,2017-07-24,89.66999816894531
+723517,CRM,2017-07-25,90.62999725341795
+723518,CRM,2017-07-26,91.06999969482422
+723519,CRM,2017-07-27,90.51000213623048
+723520,CRM,2017-07-28,90.62000274658205
+723521,CRM,2017-07-31,90.8000030517578
+723522,CRM,2017-08-01,91.22000122070312
+723523,CRM,2017-08-02,89.88999938964844
+723524,CRM,2017-08-03,90.3499984741211
+723525,CRM,2017-08-04,90.4499969482422
+723526,CRM,2017-08-07,90.5
+723527,CRM,2017-08-08,90.26000213623048
+723528,CRM,2017-08-09,90.12000274658205
+723529,CRM,2017-08-10,87.62999725341797
+723530,CRM,2017-08-11,88.29000091552734
+723531,CRM,2017-08-14,90.25
+723532,CRM,2017-08-15,90.6999969482422
+723533,CRM,2017-08-16,92.23999786376952
+723534,CRM,2017-08-17,90.87999725341795
+723535,CRM,2017-08-18,90.76000213623048
+723536,CRM,2017-08-21,91.76000213623048
+723537,CRM,2017-08-22,92.9499969482422
+723538,CRM,2017-08-23,93.06999969482422
+723539,CRM,2017-08-24,94.1500015258789
+723540,CRM,2017-08-25,94.0999984741211
+723541,CRM,2017-08-28,93.66000366210938
+723542,CRM,2017-08-29,93.83000183105467
+723543,CRM,2017-08-30,94.86000061035156
+723544,CRM,2017-08-31,95.48999786376952
+723545,CRM,2017-09-01,96.01000213623048
+723546,CRM,2017-09-05,96.18000030517578
+723547,CRM,2017-09-06,95.81999969482422
+723548,CRM,2017-09-07,96.7300033569336
+723549,CRM,2017-09-08,96.43000030517578
+723550,CRM,2017-09-11,97.70999908447266
+723551,CRM,2017-09-12,96.8499984741211
+723552,CRM,2017-09-13,95.61000061035156
+723553,CRM,2017-09-14,95.3000030517578
+723554,CRM,2017-09-15,94.62999725341795
+723555,CRM,2017-09-18,95.73999786376952
+723556,CRM,2017-09-19,95.3499984741211
+723557,CRM,2017-09-20,95.20999908447266
+723558,CRM,2017-09-21,94.86000061035156
+723559,CRM,2017-09-22,94.94000244140624
+723560,CRM,2017-09-25,92.47000122070312
+723561,CRM,2017-09-26,92.33999633789062
+723562,CRM,2017-09-27,93.20999908447266
+723563,CRM,2017-09-28,92.5999984741211
+723564,CRM,2017-09-29,93.41999816894533
+723565,CRM,2017-10-02,93.94000244140624
+723566,CRM,2017-10-03,95.36000061035156
+723567,CRM,2017-10-04,95.5199966430664
+723568,CRM,2017-10-05,95.7300033569336
+723569,CRM,2017-10-06,96.31999969482422
+723570,CRM,2017-10-09,96.2699966430664
+723571,CRM,2017-10-10,95.38999938964844
+723572,CRM,2017-10-11,96.01000213623048
+723573,CRM,2017-10-12,96.73999786376952
+723574,CRM,2017-10-13,96.94000244140624
+723575,CRM,2017-10-16,97.1500015258789
+723576,CRM,2017-10-17,96.72000122070312
+723577,CRM,2017-10-18,96.44000244140624
+723578,CRM,2017-10-19,97.19000244140624
+723579,CRM,2017-10-20,98.9000015258789
+723580,CRM,2017-10-23,98.44000244140624
+723581,CRM,2017-10-24,98.66000366210938
+723582,CRM,2017-10-25,99.58999633789062
+723583,CRM,2017-10-26,100.0500030517578
+723584,CRM,2017-10-27,100.6999969482422
+723585,CRM,2017-10-30,100.6999969482422
+723586,CRM,2017-10-31,102.33999633789062
+723587,CRM,2017-11-01,101.9499969482422
+723588,CRM,2017-11-02,102.5999984741211
+723589,CRM,2017-11-03,102.70999908447266
+723590,CRM,2017-11-06,102.41999816894533
+723591,CRM,2017-11-07,102.72000122070312
+723592,CRM,2017-11-08,105.02999877929688
+723593,CRM,2017-11-09,103.5999984741211
+723594,CRM,2017-11-10,105.23999786376952
+723595,CRM,2017-11-13,105.77999877929688
+723596,CRM,2017-11-14,106.2300033569336
+723597,CRM,2017-11-15,105.43000030517578
+723598,CRM,2017-11-16,107.02999877929688
+723599,CRM,2017-11-17,107.58000183105467
+723600,CRM,2017-11-20,107.37000274658205
+723601,CRM,2017-11-21,108.8000030517578
+723602,CRM,2017-11-22,106.83000183105467
+723603,CRM,2017-11-24,107.1500015258789
+723604,CRM,2017-11-27,106.58000183105467
+723605,CRM,2017-11-28,106.45999908447266
+723606,CRM,2017-11-29,103.52999877929688
+723607,CRM,2017-11-30,104.31999969482422
+723608,CRM,2017-12-01,103.83000183105467
+723609,CRM,2017-12-04,99.8499984741211
+723610,CRM,2017-12-05,100.69000244140624
+723611,CRM,2017-12-06,102.91999816894533
+723612,CRM,2017-12-07,104.06999969482422
+723613,CRM,2017-12-08,103.44000244140624
+723614,CRM,2017-12-11,104.54000091552734
+723615,CRM,2017-12-12,103.66999816894533
+723616,CRM,2017-12-13,103.94000244140624
+723617,CRM,2017-12-14,104.23999786376952
+723618,CRM,2017-12-15,105.4800033569336
+723619,CRM,2017-12-18,105.08000183105467
+723620,CRM,2017-12-19,104.26000213623048
+723621,CRM,2017-12-20,103.38999938964844
+723622,CRM,2017-12-21,103.62000274658205
+723623,CRM,2017-12-22,102.62999725341795
+723624,CRM,2017-12-26,102.54000091552734
+723625,CRM,2017-12-27,102.6500015258789
+723626,CRM,2017-12-28,102.79000091552734
+723627,CRM,2017-12-29,102.2300033569336
+723628,CRM,2018-01-02,104.41000366210938
+723629,CRM,2018-01-03,105.29000091552734
+723630,CRM,2018-01-04,106.68000030517578
+723631,CRM,2018-01-05,108.0999984741211
+723632,CRM,2018-01-08,108.86000061035156
+723633,CRM,2018-01-09,109.1500015258789
+723634,CRM,2018-01-10,108.8000030517578
+723635,CRM,2018-01-11,109.0999984741211
+723636,CRM,2018-01-12,110.23999786376952
+723637,CRM,2018-01-16,108.88999938964844
+723638,CRM,2018-01-17,110.04000091552734
+723639,CRM,2018-01-18,111.7699966430664
+723640,CRM,2018-01-19,111.93000030517578
+723641,CRM,2018-01-22,112.88999938964844
+723642,CRM,2018-01-23,113.23999786376952
+723643,CRM,2018-01-24,112.8499984741211
+723644,CRM,2018-01-25,111.95999908447266
+723645,CRM,2018-01-26,113.6999969482422
+723646,CRM,2018-01-29,113.3000030517578
+723647,CRM,2018-01-30,112.2300033569336
+723648,CRM,2018-01-31,113.91000366210938
+723649,CRM,2018-02-01,112.73999786376952
+723650,CRM,2018-02-02,110.77999877929688
+723651,CRM,2018-02-05,107.6500015258789
+723652,CRM,2018-02-06,109.56999969482422
+723653,CRM,2018-02-07,110.0500030517578
+723654,CRM,2018-02-08,104.02999877929688
+723655,CRM,2018-02-09,106.9800033569336
+723656,CRM,2018-02-12,108.5500030517578
+723657,CRM,2018-02-13,107.69000244140624
+723658,CRM,2018-02-14,109.0199966430664
+723659,CRM,2018-02-15,113.12000274658205
+723660,CRM,2018-02-16,112.86000061035156
+723661,CRM,2018-02-20,114.3499984741211
+723662,CRM,2018-02-21,114.4800033569336
+723663,CRM,2018-02-22,113.0
+723664,CRM,2018-02-23,114.95999908447266
+723665,CRM,2018-02-26,116.6500015258789
+723666,CRM,2018-02-27,116.47000122070312
+723667,CRM,2018-02-28,116.25
+723668,CRM,2018-03-01,119.43000030517578
+723669,CRM,2018-03-02,121.91999816894533
+723670,CRM,2018-03-05,122.5
+723671,CRM,2018-03-06,124.4800033569336
+723672,CRM,2018-03-07,125.33000183105467
+723673,CRM,2018-03-08,126.36000061035156
+723674,CRM,2018-03-09,127.41000366210938
+723675,CRM,2018-03-12,126.77999877929688
+723676,CRM,2018-03-13,126.7300033569336
+723677,CRM,2018-03-14,127.98999786376952
+723678,CRM,2018-03-15,127.22000122070312
+723679,CRM,2018-03-16,125.97000122070312
+723680,CRM,2018-03-19,124.9800033569336
+723681,CRM,2018-03-20,125.12000274658205
+723682,CRM,2018-03-21,121.6999969482422
+723683,CRM,2018-03-22,118.04000091552734
+723684,CRM,2018-03-23,114.43000030517578
+723685,CRM,2018-03-26,118.97000122070312
+723686,CRM,2018-03-27,113.80999755859376
+723687,CRM,2018-03-28,112.87999725341795
+723688,CRM,2018-03-29,116.3000030517578
+723689,CRM,2018-04-02,115.3000030517578
+723690,CRM,2018-04-03,116.48999786376952
+723691,CRM,2018-04-04,119.4800033569336
+723692,CRM,2018-04-05,119.04000091552734
+723693,CRM,2018-04-06,116.0999984741211
+723694,CRM,2018-04-09,117.19000244140624
+723695,CRM,2018-04-10,119.48999786376952
+723696,CRM,2018-04-11,119.16000366210938
+723697,CRM,2018-04-12,121.4000015258789
+723698,CRM,2018-04-13,119.01000213623048
+723699,CRM,2018-04-16,119.41000366210938
+723700,CRM,2018-04-17,123.3499984741211
+723701,CRM,2018-04-18,124.45999908447266
+723702,CRM,2018-04-19,124.05999755859376
+723703,CRM,2018-04-20,122.81999969482422
+723704,CRM,2018-04-23,121.88999938964844
+723705,CRM,2018-04-24,117.87999725341795
+723706,CRM,2018-04-25,117.31999969482422
+723707,CRM,2018-04-26,120.83000183105467
+723708,CRM,2018-04-27,120.22000122070312
+723709,CRM,2018-04-30,120.98999786376952
+723710,CRM,2018-05-01,123.11000061035156
+723711,CRM,2018-05-02,122.81999969482422
+723712,CRM,2018-05-03,124.41000366210938
+723713,CRM,2018-05-04,125.12000274658205
+723714,CRM,2018-05-07,126.97000122070312
+723715,CRM,2018-05-08,128.75
+723716,CRM,2018-05-09,129.72999572753906
+723717,CRM,2018-05-10,130.6199951171875
+723718,CRM,2018-05-11,130.6300048828125
+723719,CRM,2018-05-14,127.69000244140624
+723720,CRM,2018-05-15,128.1300048828125
+723721,CRM,2018-05-16,128.77000427246094
+723722,CRM,2018-05-17,126.0500030517578
+723723,CRM,2018-05-18,126.95999908447266
+723724,CRM,2018-05-21,126.37000274658205
+723725,CRM,2018-05-22,125.44000244140624
+723726,CRM,2018-05-23,128.08999633789062
+723727,CRM,2018-05-24,128.74000549316406
+723728,CRM,2018-05-25,127.95999908447266
+723729,CRM,2018-05-29,126.87999725341795
+723730,CRM,2018-05-30,129.3000030517578
+723731,CRM,2018-05-31,129.3300018310547
+723732,CRM,2018-06-01,130.52000427246094
+723733,CRM,2018-06-04,132.64999389648438
+723734,CRM,2018-06-05,134.1199951171875
+723735,CRM,2018-06-06,135.5500030517578
+723736,CRM,2018-06-07,132.91000366210938
+723737,CRM,2018-06-08,133.52999877929688
+723738,CRM,2018-06-11,133.97999572753906
+723739,CRM,2018-06-12,136.25999450683594
+723740,CRM,2018-06-13,136.5
+723741,CRM,2018-06-14,138.41000366210938
+723742,CRM,2018-06-15,138.41000366210938
+723743,CRM,2018-06-18,139.8000030517578
+723744,CRM,2018-06-19,139.52000427246094
+723745,CRM,2018-06-20,138.94000244140625
+723746,CRM,2018-06-21,137.8800048828125
+723747,CRM,2018-06-22,135.00999450683594
+723748,CRM,2018-06-25,133.19000244140625
+723749,CRM,2018-06-26,135.47999572753906
+723750,CRM,2018-06-27,133.22000122070312
+723751,CRM,2018-06-28,135.1199951171875
+723752,CRM,2018-06-29,136.39999389648438
+723753,CRM,2018-07-02,140.42999267578125
+723754,CRM,2018-07-03,137.83999633789062
+723755,CRM,2018-07-05,139.77000427246094
+723756,CRM,2018-07-06,141.39999389648438
+723757,CRM,2018-07-09,141.75999450683594
+723758,CRM,2018-07-10,142.4499969482422
+723759,CRM,2018-07-11,145.25
+723760,CRM,2018-07-12,148.16000366210938
+723761,CRM,2018-07-13,147.61000061035156
+723762,CRM,2018-07-16,146.9600067138672
+723763,CRM,2018-07-17,147.02000427246094
+723764,CRM,2018-07-18,147.83999633789062
+723765,CRM,2018-07-19,147.16000366210938
+723766,CRM,2018-07-20,146.8699951171875
+723767,CRM,2018-07-23,147.55999755859375
+723768,CRM,2018-07-24,146.0
+723769,CRM,2018-07-25,148.8699951171875
+723770,CRM,2018-07-26,147.57000732421875
+723771,CRM,2018-07-27,143.91000366210938
+723772,CRM,2018-07-30,138.02999877929688
+723773,CRM,2018-07-31,137.14999389648438
+723774,CRM,2018-08-01,137.67999267578125
+723775,CRM,2018-08-02,141.13999938964844
+723776,CRM,2018-08-03,141.0399932861328
+723777,CRM,2018-08-06,142.7100067138672
+723778,CRM,2018-08-07,144.44000244140625
+723779,CRM,2018-08-08,145.1699981689453
+723780,CRM,2018-08-09,145.82000732421875
+723781,CRM,2018-08-10,145.50999450683594
+723782,CRM,2018-08-13,144.4499969482422
+723783,CRM,2018-08-14,146.57000732421875
+723784,CRM,2018-08-15,145.0399932861328
+723785,CRM,2018-08-16,145.72999572753906
+723786,CRM,2018-08-17,145.02000427246094
+723787,CRM,2018-08-20,145.7100067138672
+723788,CRM,2018-08-21,145.52999877929688
+723789,CRM,2018-08-22,146.4600067138672
+723790,CRM,2018-08-23,147.8300018310547
+723791,CRM,2018-08-24,152.3000030517578
+723792,CRM,2018-08-27,151.67999267578125
+723793,CRM,2018-08-28,152.99000549316406
+723794,CRM,2018-08-29,154.8000030517578
+723795,CRM,2018-08-30,152.13999938964844
+723796,CRM,2018-08-31,152.67999267578125
+723797,CRM,2018-09-04,153.2100067138672
+723798,CRM,2018-09-05,148.64999389648438
+723799,CRM,2018-09-06,148.8300018310547
+723800,CRM,2018-09-07,150.42999267578125
+723801,CRM,2018-09-10,151.32000732421875
+723802,CRM,2018-09-11,152.83999633789062
+723803,CRM,2018-09-12,155.3699951171875
+723804,CRM,2018-09-13,158.17999267578125
+723805,CRM,2018-09-14,157.49000549316406
+723806,CRM,2018-09-17,154.9199981689453
+723807,CRM,2018-09-18,156.0
+723808,CRM,2018-09-19,152.89999389648438
+723809,CRM,2018-09-20,155.5
+723810,CRM,2018-09-21,155.52000427246094
+723811,CRM,2018-09-24,158.77999877929688
+723812,CRM,2018-09-25,158.8699951171875
+723813,CRM,2018-09-26,158.3300018310547
+723814,CRM,2018-09-27,160.42999267578125
+723815,CRM,2018-09-28,159.02999877929688
+723816,CRM,2018-10-01,159.86000061035156
+723817,CRM,2018-10-02,157.25999450683594
+723818,CRM,2018-10-03,159.10000610351562
+723819,CRM,2018-10-04,154.89999389648438
+723820,CRM,2018-10-05,155.07000732421875
+723821,CRM,2018-10-08,148.64999389648438
+723822,CRM,2018-10-09,148.5
+723823,CRM,2018-10-10,137.80999755859375
+723824,CRM,2018-10-11,139.24000549316406
+723825,CRM,2018-10-12,146.74000549316406
+723826,CRM,2018-10-15,141.9499969482422
+723827,CRM,2018-10-16,147.44000244140625
+723828,CRM,2018-10-17,147.00999450683594
+723829,CRM,2018-10-18,142.83999633789062
+723830,CRM,2018-10-19,140.49000549316406
+723831,CRM,2018-10-22,142.9499969482422
+723832,CRM,2018-10-23,140.66000366210938
+723833,CRM,2018-10-24,133.25999450683594
+723834,CRM,2018-10-25,140.8000030517578
+723835,CRM,2018-10-26,135.52000427246094
+723836,CRM,2018-10-29,130.99000549316406
+723837,CRM,2018-10-30,132.1699981689453
+723838,CRM,2018-10-31,137.24000549316406
+723839,CRM,2018-11-01,139.58999633789062
+723840,CRM,2018-11-02,136.7899932861328
+723841,CRM,2018-11-05,135.44000244140625
+723842,CRM,2018-11-06,133.9499969482422
+723843,CRM,2018-11-07,141.7899932861328
+723844,CRM,2018-11-08,141.8699951171875
+723845,CRM,2018-11-09,136.9199981689453
+723846,CRM,2018-11-12,130.5
+723847,CRM,2018-11-13,132.16000366210938
+723848,CRM,2018-11-14,129.35000610351562
+723849,CRM,2018-11-15,132.49000549316406
+723850,CRM,2018-11-16,132.5500030517578
+723851,CRM,2018-11-19,121.01000213623048
+723852,CRM,2018-11-20,120.66999816894533
+723853,CRM,2018-11-21,123.58999633789062
+723854,CRM,2018-11-23,122.02999877929688
+723855,CRM,2018-11-26,126.41000366210938
+723856,CRM,2018-11-27,127.54000091552734
+723857,CRM,2018-11-28,140.63999938964844
+723858,CRM,2018-11-29,139.72000122070312
+723859,CRM,2018-11-30,142.75999450683594
+723860,CRM,2018-12-03,144.14999389648438
+723861,CRM,2018-12-04,139.24000549316406
+723862,CRM,2018-12-06,142.05999755859375
+723863,CRM,2018-12-07,135.9499969482422
+723864,CRM,2018-12-10,137.27000427246094
+723865,CRM,2018-12-11,136.7899932861328
+723866,CRM,2018-12-12,140.08999633789062
+723867,CRM,2018-12-13,141.13999938964844
+723868,CRM,2018-12-14,137.0399932861328
+723869,CRM,2018-12-17,130.8300018310547
+723870,CRM,2018-12-18,132.32000732421875
+723871,CRM,2018-12-19,131.16000366210938
+723872,CRM,2018-12-20,127.7300033569336
+723873,CRM,2018-12-21,122.91000366210938
+723874,CRM,2018-12-24,121.33000183105467
+723875,CRM,2018-12-26,130.83999633789062
+723876,CRM,2018-12-27,135.1999969482422
+723877,CRM,2018-12-28,134.67999267578125
+723878,CRM,2018-12-31,136.97000122070312
+723879,CRM,2019-01-02,135.5500030517578
+723880,CRM,2019-01-03,130.39999389648438
+723881,CRM,2019-01-04,137.9600067138672
+723882,CRM,2019-01-07,142.22000122070312
+723883,CRM,2019-01-08,145.72000122070312
+723884,CRM,2019-01-09,145.99000549316406
+723885,CRM,2019-01-10,147.0399932861328
+723886,CRM,2019-01-11,147.5500030517578
+723887,CRM,2019-01-14,146.0500030517578
+723888,CRM,2019-01-15,149.19000244140625
+723889,CRM,2019-01-16,148.5399932861328
+723890,CRM,2019-01-17,149.82000732421875
+723891,CRM,2019-01-18,152.50999450683594
+723892,CRM,2019-01-22,148.9499969482422
+723893,CRM,2019-01-23,149.75
+723894,CRM,2019-01-24,146.8699951171875
+723895,CRM,2019-01-25,149.74000549316406
+723896,CRM,2019-01-28,147.3300018310547
+723897,CRM,2019-01-29,145.17999267578125
+723898,CRM,2019-01-30,149.16000366210938
+723899,CRM,2019-01-31,151.97000122070312
+723900,CRM,2019-02-01,155.8699951171875
+723901,CRM,2019-02-04,157.72000122070312
+723902,CRM,2019-02-05,158.99000549316406
+723903,CRM,2019-02-06,158.1300048828125
+723904,CRM,2019-02-07,154.92999267578125
+723905,CRM,2019-02-08,156.6699981689453
+723906,CRM,2019-02-11,159.91000366210938
+723907,CRM,2019-02-12,162.7899932861328
+723908,CRM,2019-02-13,160.39999389648438
+723909,CRM,2019-02-14,159.47000122070312
+723910,CRM,2019-02-15,159.0500030517578
+723911,CRM,2019-02-19,160.61000061035156
+723912,CRM,2019-02-20,158.5399932861328
+723913,CRM,2019-02-21,159.6300048828125
+723914,CRM,2019-02-22,161.30999755859375
+723915,CRM,2019-02-25,161.36000061035156
+723916,CRM,2019-02-26,163.0
+723917,CRM,2019-02-27,163.1199951171875
+723918,CRM,2019-02-28,163.64999389648438
+723919,CRM,2019-03-01,164.52999877929688
+723920,CRM,2019-03-04,158.5
+723921,CRM,2019-03-05,156.97000122070312
+723922,CRM,2019-03-06,156.7899932861328
+723923,CRM,2019-03-07,155.60000610351562
+723924,CRM,2019-03-08,155.05999755859375
+723925,CRM,2019-03-11,157.64999389648438
+723926,CRM,2019-03-12,158.27999877929688
+723927,CRM,2019-03-13,159.80999755859375
+723928,CRM,2019-03-14,160.6699981689453
+723929,CRM,2019-03-15,161.50999450683594
+723930,CRM,2019-03-18,161.9499969482422
+723931,CRM,2019-03-19,163.92999267578125
+723932,CRM,2019-03-20,163.50999450683594
+723933,CRM,2019-03-21,166.9499969482422
+723934,CRM,2019-03-22,161.5
+723935,CRM,2019-03-25,160.8800048828125
+723936,CRM,2019-03-26,159.39999389648438
+723937,CRM,2019-03-27,155.1199951171875
+723938,CRM,2019-03-28,155.17999267578125
+723939,CRM,2019-03-29,158.3699951171875
+723940,CRM,2019-04-01,161.17999267578125
+723941,CRM,2019-04-02,160.50999450683594
+723942,CRM,2019-04-03,162.6199951171875
+723943,CRM,2019-04-04,158.52000427246094
+723944,CRM,2019-04-05,158.55999755859375
+723945,CRM,2019-04-08,158.47000122070312
+723946,CRM,2019-04-09,156.97000122070312
+723947,CRM,2019-04-10,160.24000549316406
+723948,CRM,2019-04-11,160.72999572753906
+723949,CRM,2019-04-12,160.7100067138672
+723950,CRM,2019-04-15,160.08999633789062
+723951,CRM,2019-04-16,158.69000244140625
+723952,CRM,2019-04-17,155.33999633789062
+723953,CRM,2019-04-18,155.99000549316406
+723954,CRM,2019-04-22,158.75999450683594
+723955,CRM,2019-04-23,161.22999572753906
+723956,CRM,2019-04-24,159.55999755859375
+723957,CRM,2019-04-25,163.08999633789062
+723958,CRM,2019-04-26,165.9600067138672
+723959,CRM,2019-04-29,165.36000061035156
+723960,CRM,2019-04-30,165.35000610351562
+723961,CRM,2019-05-01,162.14999389648438
+723962,CRM,2019-05-02,161.8300018310547
+723963,CRM,2019-05-03,163.33999633789062
+723964,CRM,2019-05-06,162.5
+723965,CRM,2019-05-07,156.89999389648438
+723966,CRM,2019-05-08,156.86000061035156
+723967,CRM,2019-05-09,156.30999755859375
+723968,CRM,2019-05-10,159.94000244140625
+723969,CRM,2019-05-13,153.14999389648438
+723970,CRM,2019-05-14,158.07000732421875
+723971,CRM,2019-05-15,155.05999755859375
+723972,CRM,2019-05-16,158.47999572753906
+723973,CRM,2019-05-17,154.57000732421875
+723974,CRM,2019-05-20,155.97999572753906
+723975,CRM,2019-05-21,155.77999877929688
+723976,CRM,2019-05-22,157.63999938964844
+723977,CRM,2019-05-23,153.7100067138672
+723978,CRM,2019-05-24,154.50999450683594
+723979,CRM,2019-05-28,155.19000244140625
+723980,CRM,2019-05-29,152.88999938964844
+723981,CRM,2019-05-30,155.66000366210938
+723982,CRM,2019-05-31,151.41000366210938
+723983,CRM,2019-06-03,145.10000610351562
+723984,CRM,2019-06-04,150.80999755859375
+723985,CRM,2019-06-05,158.44000244140625
+723986,CRM,2019-06-06,159.30999755859375
+723987,CRM,2019-06-07,161.27000427246094
+723988,CRM,2019-06-10,152.7899932861328
+723989,CRM,2019-06-11,150.14999389648438
+723990,CRM,2019-06-12,151.27999877929688
+723991,CRM,2019-06-13,151.33999633789062
+723992,CRM,2019-06-14,150.00999450683594
+723993,CRM,2019-06-17,150.2899932861328
+723994,CRM,2019-06-18,150.58999633789062
+723995,CRM,2019-06-19,154.13999938964844
+723996,CRM,2019-06-20,157.1999969482422
+723997,CRM,2019-06-21,156.83999633789062
+723998,CRM,2019-06-24,152.55999755859375
+723999,CRM,2019-06-25,149.33999633789062
+724000,CRM,2019-06-26,149.0399932861328
+724001,CRM,2019-06-27,150.69000244140625
+724002,CRM,2019-06-28,151.72999572753906
+724003,CRM,2019-07-01,154.05999755859375
+724004,CRM,2019-07-02,154.1199951171875
+724005,CRM,2019-07-03,155.58999633789062
+724006,CRM,2019-07-05,154.5800018310547
+724007,CRM,2019-07-08,152.80999755859375
+724008,CRM,2019-07-09,153.9499969482422
+724009,CRM,2019-07-10,156.27000427246094
+724010,CRM,2019-07-11,158.89999389648438
+724011,CRM,2019-07-12,158.0800018310547
+724012,CRM,2019-07-15,159.64999389648438
+724013,CRM,2019-07-16,157.1300048828125
+724014,CRM,2019-07-17,158.24000549316406
+724015,CRM,2019-07-18,157.97999572753906
+724016,CRM,2019-07-19,156.75
+724017,CRM,2019-07-22,157.6999969482422
+724018,CRM,2019-07-23,156.25
+724019,CRM,2019-07-24,159.75
+724020,CRM,2019-07-25,159.35000610351562
+724021,CRM,2019-07-26,159.97000122070312
+724022,CRM,2019-07-29,156.2100067138672
+724023,CRM,2019-07-30,156.9600067138672
+724024,CRM,2019-07-31,154.5
+724025,CRM,2019-08-01,150.80999755859375
+724026,CRM,2019-08-02,145.6999969482422
+724027,CRM,2019-08-05,142.82000732421875
+724028,CRM,2019-08-06,142.8000030517578
+724029,CRM,2019-08-07,141.63999938964844
+724030,CRM,2019-08-08,143.82000732421875
+724031,CRM,2019-08-09,143.3699951171875
+724032,CRM,2019-08-12,140.72000122070312
+724033,CRM,2019-08-13,143.8800048828125
+724034,CRM,2019-08-14,139.72000122070312
+724035,CRM,2019-08-15,142.1300048828125
+724036,CRM,2019-08-16,143.88999938964844
+724037,CRM,2019-08-19,143.6699981689453
+724038,CRM,2019-08-20,145.5399932861328
+724039,CRM,2019-08-21,147.3800048828125
+724040,CRM,2019-08-22,148.24000549316406
+724041,CRM,2019-08-23,151.57000732421875
+724042,CRM,2019-08-26,155.13999938964844
+724043,CRM,2019-08-27,153.57000732421875
+724044,CRM,2019-08-28,151.8300018310547
+724045,CRM,2019-08-29,155.92999267578125
+724046,CRM,2019-08-30,156.07000732421875
+724047,CRM,2019-09-03,152.72999572753906
+724048,CRM,2019-09-04,152.4600067138672
+724049,CRM,2019-09-05,153.77000427246094
+724050,CRM,2019-09-06,151.07000732421875
+724051,CRM,2019-09-09,149.5399932861328
+724052,CRM,2019-09-10,149.64999389648438
+724053,CRM,2019-09-11,154.08999633789062
+724054,CRM,2019-09-12,154.75
+724055,CRM,2019-09-13,152.97999572753906
+724056,CRM,2019-09-16,153.00999450683594
+724057,CRM,2019-09-17,152.82000732421875
+724058,CRM,2019-09-18,152.77000427246094
+724059,CRM,2019-09-19,153.60000610351562
+724060,CRM,2019-09-20,155.1999969482422
+724061,CRM,2019-09-23,154.64999389648438
+724062,CRM,2019-09-24,152.0500030517578
+724063,CRM,2019-09-25,152.99000549316406
+724064,CRM,2019-09-26,152.33999633789062
+724065,CRM,2019-09-27,148.25999450683594
+724066,CRM,2019-09-30,148.44000244140625
+724067,CRM,2019-10-01,147.69000244140625
+724068,CRM,2019-10-02,144.22000122070312
+724069,CRM,2019-10-03,147.0
+724070,CRM,2019-10-04,148.02999877929688
+724071,CRM,2019-10-07,148.8000030517578
+724072,CRM,2019-10-08,145.91000366210938
+724073,CRM,2019-10-09,147.0500030517578
+724074,CRM,2019-10-10,146.41000366210938
+724075,CRM,2019-10-11,149.3699951171875
+724076,CRM,2019-10-14,149.3699951171875
+724077,CRM,2019-10-15,152.74000549316406
+724078,CRM,2019-10-16,146.97000122070312
+724079,CRM,2019-10-17,146.1699981689453
+724080,CRM,2019-10-18,144.08999633789062
+724081,CRM,2019-10-21,144.5500030517578
+724082,CRM,2019-10-22,142.3300018310547
+724083,CRM,2019-10-23,145.1300048828125
+724084,CRM,2019-10-24,148.1199951171875
+724085,CRM,2019-10-25,150.49000549316406
+724086,CRM,2019-10-28,154.7899932861328
+724087,CRM,2019-10-29,155.08999633789062
+724088,CRM,2019-10-30,158.27999877929688
+724089,CRM,2019-10-31,156.49000549316406
+724090,CRM,2019-11-01,159.74000549316406
+724091,CRM,2019-11-04,157.60000610351562
+724092,CRM,2019-11-05,158.14999389648438
+724093,CRM,2019-11-06,158.92999267578125
+724094,CRM,2019-11-07,159.5
+724095,CRM,2019-11-08,161.11000061035156
+724096,CRM,2019-11-11,161.77999877929688
+724097,CRM,2019-11-12,162.86000061035156
+724098,CRM,2019-11-13,162.60000610351562
+724099,CRM,2019-11-14,163.0500030517578
+724100,CRM,2019-11-15,163.2100067138672
+724101,CRM,2019-11-18,162.77000427246094
+724102,CRM,2019-11-19,163.9600067138672
+724103,CRM,2019-11-20,164.1999969482422
+724104,CRM,2019-11-21,162.8800048828125
+724105,CRM,2019-11-22,162.80999755859375
+724106,CRM,2019-11-25,161.7100067138672
+724107,CRM,2019-11-26,162.5399932861328
+724108,CRM,2019-11-27,161.50999450683594
+724109,CRM,2019-11-29,162.88999938964844
+724110,CRM,2019-12-02,161.0
+724111,CRM,2019-12-03,161.57000732421875
+724112,CRM,2019-12-04,156.42999267578125
+724113,CRM,2019-12-05,158.22000122070312
+724114,CRM,2019-12-06,158.00999450683594
+724115,CRM,2019-12-09,157.47999572753906
+724116,CRM,2019-12-10,156.39999389648438
+724117,CRM,2019-12-11,156.38999938964844
+724118,CRM,2019-12-12,158.58999633789062
+724119,CRM,2019-12-13,161.1300048828125
+724120,CRM,2019-12-16,161.9600067138672
+724121,CRM,2019-12-17,161.6300048828125
+724122,CRM,2019-12-18,161.47999572753906
+724123,CRM,2019-12-19,163.3300018310547
+724124,CRM,2019-12-20,164.5500030517578
+724125,CRM,2019-12-23,163.74000549316406
+724126,CRM,2019-12-24,163.25
+724127,CRM,2019-12-26,164.50999450683594
+724128,CRM,2019-12-27,164.97999572753906
+724129,CRM,2019-12-30,162.44000244140625
+724130,CRM,2019-12-31,162.63999938964844
+724131,CRM,2020-01-02,166.99000549316406
+724132,CRM,2020-01-03,166.1699981689453
+724133,CRM,2020-01-06,173.4499969482422
+724134,CRM,2020-01-07,176.0
+724135,CRM,2020-01-08,177.3300018310547
+724136,CRM,2020-01-09,179.60000610351562
+724137,CRM,2020-01-10,180.1999969482422
+724138,CRM,2020-01-13,183.8500061035156
+724139,CRM,2020-01-14,182.1199951171875
+724140,CRM,2020-01-15,181.05999755859372
+724141,CRM,2020-01-16,182.69000244140625
+724142,CRM,2020-01-17,182.22999572753903
+724143,CRM,2020-01-21,185.2700042724609
+724144,CRM,2020-01-22,182.75
+724145,CRM,2020-01-23,183.97999572753903
+724146,CRM,2020-01-24,182.1100006103516
+724147,CRM,2020-01-27,180.7100067138672
+724148,CRM,2020-01-28,182.8500061035156
+724149,CRM,2020-01-29,181.7700042724609
+724150,CRM,2020-01-30,185.6699981689453
+724151,CRM,2020-01-31,182.30999755859372
+724152,CRM,2020-02-03,185.4199981689453
+724153,CRM,2020-02-04,188.33999633789065
+724154,CRM,2020-02-05,185.4900054931641
+724155,CRM,2020-02-06,186.72999572753903
+724156,CRM,2020-02-07,185.72000122070312
+724157,CRM,2020-02-10,189.1199951171875
+724158,CRM,2020-02-11,189.1100006103516
+724159,CRM,2020-02-12,189.4600067138672
+724160,CRM,2020-02-13,188.63999938964844
+724161,CRM,2020-02-14,189.9499969482422
+724162,CRM,2020-02-18,191.08999633789065
+724163,CRM,2020-02-19,192.8699951171875
+724164,CRM,2020-02-20,193.3600006103516
+724165,CRM,2020-02-21,189.5
+724166,CRM,2020-02-24,185.94000244140625
+724167,CRM,2020-02-25,181.2700042724609
+724168,CRM,2020-02-26,178.8699951171875
+724169,CRM,2020-02-27,172.14999389648438
+724170,CRM,2020-02-28,170.39999389648438
+724171,CRM,2020-03-02,176.75999450683594
+724172,CRM,2020-03-03,169.3699951171875
+724173,CRM,2020-03-04,175.69000244140625
+724174,CRM,2020-03-05,169.60000610351562
+724175,CRM,2020-03-06,164.0800018310547
+724176,CRM,2020-03-09,151.2100067138672
+724177,CRM,2020-03-10,161.33999633789062
+724178,CRM,2020-03-11,154.57000732421875
+724179,CRM,2020-03-12,140.58999633789062
+724180,CRM,2020-03-13,147.77999877929688
+724181,CRM,2020-03-16,124.3000030517578
+724182,CRM,2020-03-17,135.4199981689453
+724183,CRM,2020-03-18,132.24000549316406
+724184,CRM,2020-03-19,139.4600067138672
+724185,CRM,2020-03-20,139.35000610351562
+724186,CRM,2020-03-23,140.52000427246094
+724187,CRM,2020-03-24,153.63999938964844
+724188,CRM,2020-03-25,147.05999755859375
+724189,CRM,2020-03-26,154.72999572753906
+724190,CRM,2020-03-27,146.0
+724191,CRM,2020-03-30,149.85000610351562
+724192,CRM,2020-03-31,143.97999572753906
+724193,CRM,2020-04-01,134.05999755859375
+724194,CRM,2020-04-02,134.32000732421875
+724195,CRM,2020-04-03,134.30999755859375
+724196,CRM,2020-04-06,147.5500030517578
+724197,CRM,2020-04-07,145.07000732421875
+724198,CRM,2020-04-08,151.1199951171875
+724199,CRM,2020-04-09,154.5500030517578
+724200,CRM,2020-04-13,152.5
+724201,CRM,2020-04-14,157.7100067138672
+724202,CRM,2020-04-15,155.6300048828125
+724203,CRM,2020-04-16,157.05999755859375
+724204,CRM,2020-04-17,162.6199951171875
+724205,CRM,2020-04-20,162.75999450683594
+724206,CRM,2020-04-21,150.55999755859375
+724207,CRM,2020-04-22,154.13999938964844
+724208,CRM,2020-04-23,151.72000122070312
+724209,CRM,2020-04-24,153.97999572753906
+724210,CRM,2020-04-27,157.6300048828125
+724211,CRM,2020-04-28,154.4600067138672
+724212,CRM,2020-04-29,160.42999267578125
+724213,CRM,2020-04-30,161.9499969482422
+724214,CRM,2020-05-01,156.3699951171875
+724215,CRM,2020-05-04,161.47000122070312
+724216,CRM,2020-05-05,163.25
+724217,CRM,2020-05-06,163.6699981689453
+724218,CRM,2020-05-07,169.89999389648438
+724219,CRM,2020-05-08,175.89999389648438
+724220,CRM,2020-05-11,182.6699981689453
+724221,CRM,2020-05-12,177.5399932861328
+724222,CRM,2020-05-13,169.63999938964844
+724223,CRM,2020-05-14,167.0
+724224,CRM,2020-05-15,171.3300018310547
+724225,CRM,2020-05-18,172.5
+724226,CRM,2020-05-19,176.0399932861328
+724227,CRM,2020-05-20,176.92999267578125
+724228,CRM,2020-05-21,175.25999450683594
+724229,CRM,2020-05-22,177.85000610351562
+724230,CRM,2020-05-26,176.52000427246094
+724231,CRM,2020-05-27,176.60000610351562
+724232,CRM,2020-05-28,181.1000061035156
+724233,CRM,2020-05-29,174.7899932861328
+724234,CRM,2020-06-01,176.36000061035156
+724235,CRM,2020-06-02,174.22999572753906
+724236,CRM,2020-06-03,174.99000549316406
+724237,CRM,2020-06-04,171.44000244140625
+724238,CRM,2020-06-05,173.8800048828125
+724239,CRM,2020-06-08,176.5500030517578
+724240,CRM,2020-06-09,174.55999755859375
+724241,CRM,2020-06-10,182.1000061035156
+724242,CRM,2020-06-11,172.0500030517578
+724243,CRM,2020-06-12,175.11000061035156
+724244,CRM,2020-06-15,178.61000061035156
+724245,CRM,2020-06-16,180.47999572753903
+724246,CRM,2020-06-17,181.3999938964844
+724247,CRM,2020-06-18,187.66000366210935
+724248,CRM,2020-06-19,186.9499969482422
+724249,CRM,2020-06-22,191.6499938964844
+724250,CRM,2020-06-23,189.05999755859372
+724251,CRM,2020-06-24,185.5500030517578
+724252,CRM,2020-06-25,188.33999633789065
+724253,CRM,2020-06-26,183.1699981689453
+724254,CRM,2020-06-29,183.3300018310547
+724255,CRM,2020-06-30,187.3300018310547
+724256,CRM,2020-07-01,191.88999938964844
+724257,CRM,2020-07-02,192.52999877929688
+724258,CRM,2020-07-06,197.72000122070312
+724259,CRM,2020-07-07,196.3800048828125
+724260,CRM,2020-07-08,200.27999877929688
+724261,CRM,2020-07-09,200.7400054931641
+724262,CRM,2020-07-10,198.8800048828125
+724263,CRM,2020-07-13,188.33999633789065
+724264,CRM,2020-07-14,189.55999755859372
+724265,CRM,2020-07-15,188.08999633789065
+724266,CRM,2020-07-16,185.50999450683597
+724267,CRM,2020-07-17,187.77999877929688
+724268,CRM,2020-07-20,195.08999633789065
+724269,CRM,2020-07-21,190.8000030517578
+724270,CRM,2020-07-22,191.30999755859372
+724271,CRM,2020-07-23,188.5399932861328
+724272,CRM,2020-07-24,188.4900054931641
+724273,CRM,2020-07-27,190.9600067138672
+724274,CRM,2020-07-28,189.5
+724275,CRM,2020-07-29,193.6100006103516
+724276,CRM,2020-07-30,191.6999969482422
+724277,CRM,2020-07-31,194.8500061035156
+724278,CRM,2020-08-03,203.19000244140625
+724279,CRM,2020-08-04,201.41000366210935
+724280,CRM,2020-08-05,202.63999938964844
+724281,CRM,2020-08-06,207.7899932861328
+724282,CRM,2020-08-07,201.0500030517578
+724283,CRM,2020-08-10,197.16000366210935
+724284,CRM,2020-08-11,191.9900054931641
+724285,CRM,2020-08-12,192.6199951171875
+724286,CRM,2020-08-13,195.13999938964844
+724287,CRM,2020-08-14,193.4600067138672
+724288,CRM,2020-08-17,196.7400054931641
+724289,CRM,2020-08-18,204.00999450683597
+724290,CRM,2020-08-19,205.1100006103516
+724291,CRM,2020-08-20,209.50999450683597
+724292,CRM,2020-08-21,207.52999877929688
+724293,CRM,2020-08-24,208.4600067138672
+724294,CRM,2020-08-25,216.0500030517578
+724295,CRM,2020-08-26,272.32000732421875
+724296,CRM,2020-08-27,276.32000732421875
+724297,CRM,2020-08-28,271.1000061035156
+724298,CRM,2020-08-31,272.6499938964844
+724299,CRM,2020-09-01,281.25
+724300,CRM,2020-09-02,276.69000244140625
+724301,CRM,2020-09-03,265.010009765625
+724302,CRM,2020-09-04,254.6999969482422
+724303,CRM,2020-09-08,241.2700042724609
+724304,CRM,2020-09-09,250.42999267578125
+724305,CRM,2020-09-10,247.8000030517578
+724306,CRM,2020-09-11,243.1000061035156
+724307,CRM,2020-09-14,246.63999938964844
+724308,CRM,2020-09-15,251.67999267578125
+724309,CRM,2020-09-16,250.6000061035156
+724310,CRM,2020-09-17,244.52999877929688
+724311,CRM,2020-09-18,242.77999877929688
+724312,CRM,2020-09-21,245.0500030517578
+724313,CRM,2020-09-22,247.77999877929688
+724314,CRM,2020-09-23,235.9900054931641
+724315,CRM,2020-09-24,237.5500030517578
+724316,CRM,2020-09-25,242.7400054931641
+724317,CRM,2020-09-28,246.6699981689453
+724318,CRM,2020-09-29,247.4499969482422
+724319,CRM,2020-09-30,251.32000732421875
+724320,CRM,2020-10-01,253.4499969482422
+724321,CRM,2020-10-02,247.8500061035156
+724322,CRM,2020-10-05,251.52999877929688
+724323,CRM,2020-10-06,250.13999938964844
+724324,CRM,2020-10-07,259.9800109863281
+724325,CRM,2020-10-08,260.2200012207031
+724326,CRM,2020-10-09,265.9800109863281
+724327,CRM,2020-10-12,267.07000732421875
+724328,CRM,2020-10-13,266.8299865722656
+724329,CRM,2020-10-14,261.8299865722656
+724330,CRM,2020-10-15,257.7200012207031
+724331,CRM,2020-10-16,258.54998779296875
+724332,CRM,2020-10-19,255.00999450683597
+724333,CRM,2020-10-20,255.97000122070312
+724334,CRM,2020-10-21,254.22999572753903
+724335,CRM,2020-10-22,249.6699981689453
+724336,CRM,2020-10-23,250.5200042724609
+724337,CRM,2020-10-26,241.97999572753903
+724338,CRM,2020-10-27,250.3000030517578
+724339,CRM,2020-10-28,238.42999267578125
+724340,CRM,2020-10-29,237.13999938964844
+724341,CRM,2020-10-30,232.2700042724609
+724342,CRM,2020-11-02,232.4499969482422
+724343,CRM,2020-11-03,237.1300048828125
+724344,CRM,2020-11-04,250.7400054931641
+724345,CRM,2020-11-05,260.2200012207031
+724346,CRM,2020-11-06,260.1499938964844
+724347,CRM,2020-11-09,259.2799987792969
+724348,CRM,2020-11-10,247.66000366210935
+724349,CRM,2020-11-11,254.17999267578125
+724350,CRM,2020-11-12,249.4199981689453
+724351,CRM,2020-11-13,249.50999450683597
+724352,CRM,2020-11-16,249.88999938964844
+724353,CRM,2020-11-17,256.1700134277344
+724354,CRM,2020-11-18,257.1600036621094
+724355,CRM,2020-11-19,264.6499938964844
+724356,CRM,2020-11-20,258.0400085449219
+724357,CRM,2020-11-23,257.6400146484375
+724358,CRM,2020-11-24,260.8399963378906
+724359,CRM,2020-11-25,246.82000732421875
+724360,CRM,2020-11-27,247.6300048828125
+724361,CRM,2020-11-30,245.8000030517578
+724362,CRM,2020-12-01,241.3500061035156
+724363,CRM,2020-12-02,220.77999877929688
+724364,CRM,2020-12-03,220.97000122070312
+724365,CRM,2020-12-04,225.8600006103516
+724366,CRM,2020-12-07,227.6999969482422
+724367,CRM,2020-12-08,227.8600006103516
+724368,CRM,2020-12-09,220.57000732421875
+724369,CRM,2020-12-10,222.9199981689453
+724370,CRM,2020-12-11,222.4199981689453
+724371,CRM,2020-12-14,221.2700042724609
+724372,CRM,2020-12-15,220.1499938964844
+724373,CRM,2020-12-16,223.6199951171875
+724374,CRM,2020-12-17,225.9199981689453
+724375,CRM,2020-12-18,227.42999267578125
+724376,CRM,2020-12-21,226.47000122070312
+724377,CRM,2020-12-22,231.1699981689453
+724378,CRM,2020-12-23,227.42999267578125
+724379,CRM,2020-12-24,225.77999877929688
+724380,CRM,2020-12-28,224.63999938964844
+724381,CRM,2020-12-29,222.4600067138672
+724382,CRM,2020-12-30,222.3999938964844
+724383,CRM,2020-12-31,222.52999877929688
+724384,CRM,2021-01-04,220.30999755859372
+724385,CRM,2021-01-05,221.5200042724609
+724386,CRM,2021-01-06,216.1499938964844
+724387,CRM,2021-01-07,217.97999572753903
+724388,CRM,2021-01-08,222.0399932861328
+724389,CRM,2021-01-11,218.25
+724390,CRM,2021-01-12,215.5200042724609
+724391,CRM,2021-01-13,218.17999267578125
+724392,CRM,2021-01-14,215.6000061035156
+724393,CRM,2021-01-15,213.13999938964844
+724394,CRM,2021-01-19,216.75999450683597
+724395,CRM,2021-01-20,223.44000244140625
+724396,CRM,2021-01-21,222.1699981689453
+724397,CRM,2021-01-22,225.7700042724609
+724398,CRM,2021-01-25,225.9199981689453
+724399,CRM,2021-01-26,226.25999450683597
+724400,CRM,2021-01-27,224.77999877929688
+724401,CRM,2021-01-28,226.5
+724402,CRM,2021-01-29,225.55999755859372
+724403,CRM,2021-02-01,228.4600067138672
+724404,CRM,2021-02-02,234.1999969482422
+724405,CRM,2021-02-03,234.82000732421875
+724406,CRM,2021-02-04,237.97999572753903
+724407,CRM,2021-02-05,238.88999938964844
+724408,CRM,2021-02-08,238.92999267578125
+724409,CRM,2021-02-09,236.6999969482422
+724410,CRM,2021-02-10,236.72000122070312
+724411,CRM,2021-02-11,241.2400054931641
+724412,CRM,2021-02-12,240.3699951171875
+724413,CRM,2021-02-16,248.58999633789065
+724414,CRM,2021-02-17,247.66000366210935
+724415,CRM,2021-02-18,247.00999450683597
+724416,CRM,2021-02-19,246.55999755859372
+724417,CRM,2021-02-22,240.9499969482422
+724418,CRM,2021-02-23,235.63999938964844
+724419,CRM,2021-02-24,240.47000122070312
+724420,CRM,2021-02-25,231.0800018310547
+724421,CRM,2021-02-26,216.5
+724422,CRM,2021-03-01,217.5399932861328
+724423,CRM,2021-03-02,213.47000122070312
+724424,CRM,2021-03-03,206.0
+724425,CRM,2021-03-04,205.3300018310547
+724426,CRM,2021-03-05,210.75999450683597
+724427,CRM,2021-03-08,207.72000122070312
+724428,CRM,2021-03-09,211.52999877929688
+724429,CRM,2021-03-10,211.9600067138672
+724430,CRM,2021-03-11,215.9499969482422
+724431,CRM,2021-03-12,212.2100067138672
+724432,CRM,2021-03-15,212.8000030517578
+724433,CRM,2021-03-16,214.47999572753903
+724434,CRM,2021-03-17,213.1199951171875
+724435,CRM,2021-03-18,209.47999572753903
+724436,CRM,2021-03-19,212.1999969482422
+724437,CRM,2021-03-22,215.1699981689453
+724438,CRM,2021-03-23,215.0
+724439,CRM,2021-03-24,209.52999877929688
+724440,CRM,2021-03-25,205.44000244140625
+724441,CRM,2021-03-26,209.08999633789065
+724442,CRM,2021-03-29,210.7700042724609
+724443,CRM,2021-03-30,210.0
+724444,CRM,2021-03-31,211.8699951171875
+724445,CRM,2021-04-01,218.72000122070312
+724446,CRM,2021-04-05,220.2899932861328
+724447,CRM,2021-04-06,221.08999633789065
+724448,CRM,2021-04-07,220.7899932861328
+724449,CRM,2021-04-08,224.4499969482422
+724450,CRM,2021-04-09,231.27999877929688
+724451,CRM,2021-04-12,228.75999450683597
+724452,CRM,2021-04-13,232.0
+724453,CRM,2021-04-14,228.0200042724609
+724454,CRM,2021-04-15,233.0
+724455,CRM,2021-04-16,231.91000366210935
+724456,CRM,2021-04-19,230.5
+724457,CRM,2021-04-20,227.9600067138672
+724458,CRM,2021-04-21,230.55999755859372
+724459,CRM,2021-04-22,231.3500061035156
+724460,CRM,2021-04-23,233.50999450683597
+724461,CRM,2021-04-26,235.4600067138672
+724462,CRM,2021-04-27,234.2100067138672
+724463,CRM,2021-04-28,236.8800048828125
+724464,CRM,2021-04-29,234.3600006103516
+724465,CRM,2021-04-30,230.32000732421875
+724466,CRM,2021-05-03,223.75999450683597
+724467,CRM,2021-05-04,217.17999267578125
+724468,CRM,2021-05-05,215.3999938964844
+724469,CRM,2021-05-06,218.0500030517578
+724470,CRM,2021-05-07,216.5
+724471,CRM,2021-05-10,213.88999938964844
+724472,CRM,2021-05-11,215.55999755859372
+724473,CRM,2021-05-12,210.5399932861328
+724474,CRM,2021-05-13,211.8600006103516
+724475,CRM,2021-05-14,217.66000366210935
+724476,CRM,2021-05-17,215.05999755859372
+724477,CRM,2021-05-18,214.3300018310547
+724478,CRM,2021-05-19,221.33999633789065
+724479,CRM,2021-05-20,223.77999877929688
+724480,CRM,2021-05-21,222.5800018310547
+724481,CRM,2021-05-24,226.9900054931641
+724482,CRM,2021-05-25,227.7100067138672
+724483,CRM,2021-05-26,229.67999267578125
+724484,CRM,2021-05-27,225.8300018310547
+724485,CRM,2021-05-28,238.1000061035156
+724486,CRM,2021-06-01,236.1999969482422
+724487,CRM,2021-06-02,234.6199951171875
+724488,CRM,2021-06-03,230.83999633789065
+724489,CRM,2021-06-04,237.47999572753903
+724490,CRM,2021-06-07,238.13999938964844
+724491,CRM,2021-06-08,236.4199981689453
+724492,CRM,2021-06-09,236.08999633789065
+724493,CRM,2021-06-10,240.19000244140625
+724494,CRM,2021-06-11,240.30999755859372
+724495,CRM,2021-06-14,246.25999450683597
+724496,CRM,2021-06-15,242.5800018310547
+724497,CRM,2021-06-16,242.38999938964844
+724498,CRM,2021-06-17,244.42999267578125
+724499,CRM,2021-06-18,242.77999877929688
+724500,CRM,2021-06-21,244.47999572753903
+724501,CRM,2021-06-22,243.1100006103516
+724502,CRM,2021-06-23,241.83999633789065
+724503,CRM,2021-06-24,243.7700042724609
+724504,CRM,2021-06-25,241.8699951171875
+724505,CRM,2021-06-28,244.57000732421875
+724506,CRM,2021-06-29,245.80999755859372
+724507,CRM,2021-06-30,244.2700042724609
+724508,CRM,2021-07-01,244.97999572753903
+724509,CRM,2021-07-02,248.1999969482422
+724510,CRM,2021-07-06,250.25
+724511,CRM,2021-07-07,248.44000244140625
+724512,CRM,2021-07-08,245.8000030517578
+724513,CRM,2021-07-09,245.05999755859372
+724514,CRM,2021-07-12,242.91000366210935
+724515,CRM,2021-07-13,244.0200042724609
+724516,CRM,2021-07-14,242.42999267578125
+724517,CRM,2021-07-15,237.5800018310547
+724518,CRM,2021-07-16,238.42999267578125
+724519,CRM,2021-07-19,237.5500030517578
+724520,CRM,2021-07-20,240.1100006103516
+724521,CRM,2021-07-21,242.1100006103516
+724522,CRM,2021-07-22,248.27999877929688
+724523,CRM,2021-07-23,248.25
+724524,CRM,2021-07-26,247.6000061035156
+724525,CRM,2021-07-27,243.50999450683597
+724526,CRM,2021-07-28,243.9600067138672
+724527,CRM,2021-07-29,244.0399932861328
+724528,CRM,2021-07-30,241.92999267578125
+724529,CRM,2021-08-02,240.8600006103516
+724530,CRM,2021-08-03,241.1300048828125
+724531,CRM,2021-08-04,244.1699981689453
+724532,CRM,2021-08-05,250.55999755859372
+724533,CRM,2021-08-06,250.58999633789065
+724534,CRM,2021-08-09,249.32000732421875
+724535,CRM,2021-08-10,243.38999938964844
+724536,CRM,2021-08-11,242.27999877929688
+724537,CRM,2021-08-12,248.38999938964844
+724538,CRM,2021-08-13,251.55999755859372
+724539,CRM,2021-08-16,249.1999969482422
+724540,CRM,2021-08-17,246.9900054931641
+724541,CRM,2021-08-18,251.22000122070312
+724542,CRM,2021-08-19,253.07000732421875
+724543,CRM,2021-08-20,256.1300048828125
+724544,CRM,2021-08-23,260.5199890136719
+724545,CRM,2021-08-24,259.6600036621094
+724546,CRM,2021-08-25,260.8500061035156
+724547,CRM,2021-08-26,267.7900085449219
+724548,CRM,2021-08-27,266.5299987792969
+724549,CRM,2021-08-30,264.9700012207031
+724550,CRM,2021-08-31,265.2699890136719
+724551,CRM,2021-09-01,268.32000732421875
+724552,CRM,2021-09-02,264.1499938964844
+724553,CRM,2021-09-03,267.0799865722656
+724554,CRM,2021-09-07,265.2099914550781
+724555,CRM,2021-09-08,262.6199951171875
+724556,CRM,2021-09-09,260.739990234375
+724557,CRM,2021-09-10,257.20001220703125
+724558,CRM,2021-09-13,254.1100006103516
+724559,CRM,2021-09-14,254.3699951171875
+724560,CRM,2021-09-15,256.1600036621094
+724561,CRM,2021-09-16,260.3599853515625
+724562,CRM,2021-09-17,260.5299987792969
+724563,CRM,2021-09-20,258.2200012207031
+724564,CRM,2021-09-21,257.9700012207031
+724565,CRM,2021-09-22,259.1700134277344
+724566,CRM,2021-09-23,277.8599853515625
+724567,CRM,2021-09-24,285.6300048828125
+724568,CRM,2021-09-27,279.67999267578125
+724569,CRM,2021-09-28,272.2799987792969
+724570,CRM,2021-09-29,270.5
+724571,CRM,2021-09-30,271.2200012207031
+724572,CRM,2021-10-01,275.260009765625
+724573,CRM,2021-10-04,270.8599853515625
+724574,CRM,2021-10-05,271.7699890136719
+724575,CRM,2021-10-06,275.2699890136719
+724576,CRM,2021-10-07,274.5799865722656
+724577,CRM,2021-10-08,272.4800109863281
+724578,CRM,2021-10-11,273.75
+724579,CRM,2021-10-12,279.0
+724580,CRM,2021-10-13,284.4100036621094
+724581,CRM,2021-10-14,290.0199890136719
+724582,CRM,2021-10-15,291.6600036621094
+724583,CRM,2021-10-18,291.70001220703125
+724584,CRM,2021-10-19,292.3399963378906
+724585,CRM,2021-10-20,290.0899963378906
+724586,CRM,2021-10-21,289.8099975585937
+724587,CRM,2021-10-22,292.5599975585937
+724588,CRM,2021-10-25,293.9200134277344
+724589,CRM,2021-10-26,295.1099853515625
+724590,CRM,2021-10-27,295.1499938964844
+724591,CRM,2021-10-28,298.3800048828125
+724592,CRM,2021-10-29,299.69000244140625
+724593,CRM,2021-11-01,302.760009765625
+724594,CRM,2021-11-02,302.95001220703125
+724595,CRM,2021-11-03,302.8900146484375
+724596,CRM,2021-11-04,308.0400085449219
+724597,CRM,2021-11-05,307.25
+724598,CRM,2021-11-08,309.9599914550781
+724599,CRM,2021-11-09,309.7099914550781
+724600,CRM,2021-11-10,299.6700134277344
+724601,CRM,2021-11-11,302.9800109863281
+724602,CRM,2021-11-12,306.6499938964844
+724603,CRM,2021-11-15,305.489990234375
+724604,CRM,2021-11-16,307.0899963378906
+724605,CRM,2021-11-17,308.0199890136719
+724606,CRM,2021-11-18,302.989990234375
+724607,CRM,2021-11-19,301.1700134277344
+724608,CRM,2021-11-22,296.8399963378906
+724609,CRM,2021-11-23,291.4200134277344
+724610,CRM,2021-11-24,289.1700134277344
+724611,CRM,2021-11-26,284.2099914550781
+724612,CRM,2021-11-29,296.739990234375
+724613,CRM,2021-11-30,284.9599914550781
+724614,CRM,2021-12-01,251.5
+724615,CRM,2021-12-02,261.20001220703125
+724616,CRM,2021-12-03,258.32000732421875
+724617,CRM,2021-12-06,258.75
+724618,CRM,2021-12-07,266.989990234375
+724619,CRM,2021-12-08,266.3099975585937
+724620,CRM,2021-12-09,264.32000732421875
+724621,CRM,2021-12-10,266.0299987792969
+724622,CRM,2021-12-13,265.760009765625
+724623,CRM,2021-12-14,255.58999633789065
+724624,CRM,2021-12-15,260.0400085449219
+724625,CRM,2021-12-16,253.1199951171875
+724626,CRM,2021-12-17,252.92999267578125
+724627,CRM,2021-12-20,247.2100067138672
+724628,CRM,2021-12-21,252.5500030517578
+724629,CRM,2021-12-22,252.8000030517578
+724630,CRM,2021-12-23,253.13999938964844
+724631,CRM,2021-12-27,258.29998779296875
+724632,CRM,2021-12-28,255.4499969482422
+724633,CRM,2021-12-29,254.5399932861328
+724634,CRM,2021-12-30,255.3300018310547
+724635,CRM,2021-12-31,254.1300048828125
+724636,CRM,2022-01-03,255.4600067138672
+724637,CRM,2022-01-04,248.22999572753903
+724638,CRM,2022-01-05,227.6699981689453
+724639,CRM,2022-01-06,229.1499938964844
+724640,CRM,2022-01-07,228.30999755859372
+724641,CRM,2022-01-10,229.6300048828125
+724642,CRM,2022-01-11,234.83999633789065
+724643,CRM,2022-01-12,237.8300018310547
+724644,CRM,2022-01-13,228.6300048828125
+724645,CRM,2022-01-14,231.22999572753903
+724646,CRM,2022-01-18,226.05999755859372
+724647,CRM,2022-01-19,226.2700042724609
+724648,CRM,2022-01-20,222.94000244140625
+724649,CRM,2022-01-21,218.6300048828125
+724650,CRM,2022-01-24,223.02999877929688
+724651,CRM,2022-01-25,215.38999938964844
+724652,CRM,2022-01-26,211.0
+724653,CRM,2022-01-27,212.7400054931641
+724654,CRM,2022-01-28,222.1300048828125
+724655,CRM,2022-01-31,232.6300048828125
+724656,CRM,2022-02-01,232.1199951171875
+724657,CRM,2022-02-02,225.00999450683597
+724658,CRM,2022-02-03,212.7700042724609
+724659,CRM,2022-02-04,219.22999572753903
+724660,CRM,2022-02-07,216.97000122070312
+724661,CRM,2022-02-08,217.42999267578125
+724662,CRM,2022-02-09,222.0399932861328
+724663,CRM,2022-02-10,217.6699981689453
+724664,CRM,2022-02-11,207.8999938964844
+724665,CRM,2022-02-14,206.3999938964844
+724666,CRM,2022-02-15,214.25
+724667,CRM,2022-02-16,211.7400054931641
+724668,CRM,2022-02-17,200.02999877929688
+724669,CRM,2022-02-18,196.83999633789065
+724670,CRM,2022-02-22,195.1300048828125
+724671,CRM,2022-02-23,190.5399932861328
+724672,CRM,2022-02-24,204.2899932861328
+724673,CRM,2022-02-25,208.08999633789065
+724674,CRM,2022-02-28,210.52999877929688
+724675,CRM,2022-03-01,208.88999938964844
+724676,CRM,2022-03-02,210.38999938964844
+724677,CRM,2022-03-03,204.75
+724678,CRM,2022-03-04,203.00999450683597
+724679,CRM,2022-03-07,196.22999572753903
+724680,CRM,2022-03-08,192.0800018310547
+724681,CRM,2022-03-09,203.16000366210935
+724682,CRM,2022-03-10,200.1499938964844
+724683,CRM,2022-03-11,197.8999938964844
+724684,CRM,2022-03-14,193.1199951171875
+724685,CRM,2022-03-15,196.13999938964844
+724686,CRM,2022-03-16,205.57000732421875
+724687,CRM,2022-03-17,210.41000366210935
+724688,CRM,2022-03-18,218.8000030517578
+724689,CRM,2022-03-21,213.72000122070312
+724690,CRM,2022-03-22,218.2100067138672
+724691,CRM,2022-03-23,211.1100006103516
+724692,CRM,2022-03-24,213.97999572753903
+724693,CRM,2022-03-25,211.02999877929688
+724694,CRM,2022-03-28,215.27999877929688
+724695,CRM,2022-03-29,221.2899932861328
+724696,CRM,2022-03-30,214.94000244140625
+724697,CRM,2022-03-31,212.32000732421875
+724698,CRM,2022-04-01,212.25
+724699,CRM,2022-04-04,218.8500061035156
+724700,CRM,2022-04-05,210.13999938964844
+724701,CRM,2022-04-06,200.82000732421875
+724702,CRM,2022-04-07,200.16000366210935
+724703,CRM,2022-04-08,197.1699981689453
+724704,CRM,2022-04-11,195.4499969482422
+724705,CRM,2022-04-12,194.80999755859372
+724706,CRM,2022-04-13,195.72000122070312
+724707,CRM,2022-04-14,189.41000366210935
+724708,CRM,2022-04-18,187.00999450683597
+724709,CRM,2022-04-19,191.38999938964844
+724710,CRM,2022-04-20,186.22999572753903
+724711,CRM,2022-04-21,177.22999572753906
+724712,CRM,2022-04-22,171.42999267578125
+724713,CRM,2022-04-25,174.57000732421875
+724714,CRM,2022-04-26,170.0800018310547
+724715,CRM,2022-04-27,174.67999267578125
+724716,CRM,2022-04-28,185.7400054931641
+724717,CRM,2022-04-29,175.94000244140625
+724718,CRM,2022-05-02,177.57000732421875
+724719,CRM,2022-05-03,178.36000061035156
+724720,CRM,2022-05-04,185.47999572753903
+724721,CRM,2022-05-05,172.3000030517578
+724722,CRM,2022-05-06,169.6999969482422
+724723,CRM,2022-05-09,163.60000610351562
+724724,CRM,2022-05-10,167.14999389648438
+724725,CRM,2022-05-11,161.27000427246094
+724726,CRM,2022-05-12,160.4199981689453
+724727,CRM,2022-05-13,166.91000366210938
+724728,CRM,2022-05-16,164.1199951171875
+724729,CRM,2022-05-17,163.72999572753906
+724730,CRM,2022-05-18,157.3300018310547
+724731,CRM,2022-05-19,155.60000610351562
+724732,CRM,2022-05-20,159.64999389648438
+724733,CRM,2022-05-23,160.32000732421875
+724734,CRM,2022-05-24,156.92999267578125
+724735,CRM,2022-05-25,159.64999389648438
+724736,CRM,2022-05-26,162.4600067138672
+724737,CRM,2022-05-27,165.10000610351562
+724738,CRM,2022-05-31,160.24000549316406
+724739,CRM,2022-06-01,176.07000732421875
+724740,CRM,2022-06-02,188.3999938964844
+724741,CRM,2022-06-03,184.91000366210935
+724742,CRM,2022-06-06,182.8699951171875
+724743,CRM,2022-06-07,187.1499938964844
+724744,CRM,2022-06-08,189.19000244140625
+724745,CRM,2022-06-09,187.1100006103516
+724746,CRM,2022-06-10,178.4499969482422
+724747,CRM,2022-06-13,166.02999877929688
+724748,CRM,2022-06-14,164.4499969482422
+724749,CRM,2022-06-15,168.5500030517578
+724750,CRM,2022-06-16,159.85000610351562
+724751,CRM,2022-06-17,163.25999450683594
+724752,CRM,2022-06-21,166.8300018310547
+724753,CRM,2022-06-22,167.4499969482422
+724754,CRM,2022-06-23,173.0500030517578
+724755,CRM,2022-06-24,185.9199981689453
+724756,CRM,2022-06-27,181.30999755859372
+724757,CRM,2022-06-28,171.4600067138672
+724758,CRM,2022-06-29,170.61000061035156
+724759,CRM,2022-06-30,165.0399932861328
+724760,CRM,2022-07-01,168.1999969482422
+724761,CRM,2022-07-05,172.1999969482422
+724762,CRM,2022-07-06,172.72999572753906
+724763,CRM,2022-07-07,176.63999938964844
+724764,CRM,2022-07-08,175.5
+724765,CRM,2022-07-11,174.36000061035156
+724766,CRM,2022-07-12,166.3300018310547
+724767,CRM,2022-07-13,163.49000549316406
+724768,CRM,2022-07-14,161.0399932861328
+724769,CRM,2022-07-15,167.3800048828125
+724770,CRM,2022-07-18,167.88999938964844
+724771,CRM,2022-07-19,173.80999755859375
+724772,CRM,2022-07-20,182.4499969482422
+724773,CRM,2022-07-21,185.3500061035156
+724774,CRM,2022-07-22,182.47000122070312
+724775,CRM,2022-07-25,177.2899932861328
+724776,CRM,2022-07-26,170.4600067138672
+724777,CRM,2022-07-27,180.3000030517578
+724778,CRM,2022-07-28,181.2899932861328
+724779,CRM,2022-07-29,184.0200042724609
+724780,CRM,2022-08-01,182.97999572753903
+724781,CRM,2022-08-02,183.7899932861328
+724782,CRM,2022-08-03,189.6499938964844
+724783,CRM,2022-08-04,191.2700042724609
+724784,CRM,2022-08-05,190.1699981689453
+724785,CRM,2022-08-08,189.75
+724786,CRM,2022-08-09,182.2400054931641
+724787,CRM,2022-08-10,188.6100006103516
+724788,CRM,2022-08-11,186.72999572753903
+724789,CRM,2022-08-12,189.88999938964844
+724790,CRM,2022-08-15,191.05999755859372
+724791,CRM,2022-08-16,189.58999633789065
+724792,CRM,2022-08-17,187.9600067138672
+724793,CRM,2022-08-18,187.92999267578125
+724794,CRM,2022-08-19,183.7700042724609
+724795,CRM,2022-08-22,176.97999572753906
+724796,CRM,2022-08-23,176.0
+724797,CRM,2022-08-24,180.00999450683594
+724798,CRM,2022-08-25,173.91000366210938
+724799,CRM,2022-08-26,165.22999572753906
+724800,CRM,2022-08-29,160.2100067138672
+724801,CRM,2022-08-30,159.6699981689453
+724802,CRM,2022-08-31,156.1199951171875
+724803,CRM,2022-09-01,153.52999877929688
+724804,CRM,2022-09-02,153.69000244140625
+724805,CRM,2022-09-06,151.72000122070312
+724806,CRM,2022-09-07,153.27999877929688
+724807,CRM,2022-09-08,156.89999389648438
+724808,CRM,2022-09-09,162.58999633789062
+724809,CRM,2022-09-12,165.6300048828125
+724810,CRM,2022-09-13,158.10000610351562
+724811,CRM,2022-09-14,160.27999877929688
+724812,CRM,2022-09-15,154.77999877929688
+724813,CRM,2022-09-16,151.50999450683594
+724814,CRM,2022-09-19,152.8300018310547
+724815,CRM,2022-09-20,149.8000030517578
+724816,CRM,2022-09-21,147.6300048828125
+724817,CRM,2022-09-22,150.14999389648438
+724818,CRM,2022-09-23,147.00999450683594
+724819,CRM,2022-09-26,146.32000732421875
+724820,CRM,2022-09-27,148.88999938964844
+724821,CRM,2022-09-28,150.1699981689453
+724822,CRM,2022-09-29,146.80999755859375
+724823,CRM,2022-09-30,143.83999633789062
+724824,CRM,2022-10-03,147.89999389648438
+724825,CRM,2022-10-04,155.72999572753906
+724826,CRM,2022-10-05,156.22999572753906
+724827,CRM,2022-10-06,155.4600067138672
+724828,CRM,2022-10-07,150.2899932861328
+724829,CRM,2022-10-10,145.63999938964844
+724830,CRM,2022-10-11,142.57000732421875
+724831,CRM,2022-10-12,142.2899932861328
+724832,CRM,2022-10-13,145.44000244140625
+724833,CRM,2022-10-14,142.22000122070312
+724834,CRM,2022-10-17,147.17999267578125
+724835,CRM,2022-10-18,153.52999877929688
+724836,CRM,2022-10-19,153.6699981689453
+724837,CRM,2022-10-20,157.5
+724838,CRM,2022-10-21,160.1699981689453
+724839,CRM,2022-10-24,160.64999389648438
+724840,CRM,2022-10-25,165.27000427246094
+724841,CRM,2022-10-26,159.91000366210938
+724842,CRM,2022-10-27,159.75
+724843,CRM,2022-10-28,163.02000427246094
+724844,CRM,2022-10-31,162.58999633789062
+724845,CRM,2022-11-01,159.82000732421875
+724846,CRM,2022-11-02,150.00999450683594
+724847,CRM,2022-11-03,146.3300018310547
+724848,CRM,2022-11-04,139.77000427246094
+724849,CRM,2022-11-07,144.58999633789062
+724850,CRM,2022-11-08,147.10000610351562
+724851,CRM,2022-11-09,142.05999755859375
+724852,CRM,2022-11-10,156.3000030517578
+724853,CRM,2022-11-11,157.72999572753906
+724854,CRM,2022-11-14,158.66000366210938
+724855,CRM,2022-11-15,162.07000732421875
+724856,CRM,2022-11-16,155.1199951171875
+724857,CRM,2022-11-17,149.69000244140625
+724858,CRM,2022-11-18,148.0399932861328
+724859,CRM,2022-11-21,144.85000610351562
+724860,CRM,2022-11-22,149.25
+724861,CRM,2022-11-23,152.24000549316406
+724862,CRM,2022-11-25,153.35000610351562
+724863,CRM,2022-11-28,153.69000244140625
+724864,CRM,2022-11-29,151.67999267578125
+724865,CRM,2022-11-30,160.25
+724866,CRM,2022-12-01,147.0
+724867,CRM,2022-12-02,144.55999755859375
+724868,CRM,2022-12-05,133.92999267578125
+724869,CRM,2022-12-06,133.27000427246094
+724870,CRM,2022-12-07,130.47999572753906
+724871,CRM,2022-12-08,130.1300048828125
+724872,CRM,2022-12-09,131.11000061035156
+724873,CRM,2022-12-12,133.11000061035156
+724874,CRM,2022-12-13,135.6199951171875
+724875,CRM,2022-12-14,134.75
+724876,CRM,2022-12-15,130.44000244140625
+724877,CRM,2022-12-16,128.27000427246094
+724878,CRM,2022-12-19,129.00999450683594
+724879,CRM,2022-12-20,128.4499969482422
+724880,CRM,2022-12-21,130.3000030517578
+724881,CRM,2022-12-22,129.19000244140625
+724882,CRM,2022-12-23,129.44000244140625
+724883,CRM,2022-12-27,130.66000366210938
+724884,CRM,2022-12-28,128.47000122070312
+724885,CRM,2022-12-29,132.5399932861328
+724886,CRM,2022-12-30,132.58999633789062
+724887,CRM,2023-01-03,134.77999877929688
+724888,CRM,2023-01-04,139.58999633789062
+724889,CRM,2023-01-05,136.33999633789062
+724890,CRM,2023-01-06,140.50999450683594
+724891,CRM,2023-01-09,147.10000610351562
+724892,CRM,2023-01-10,147.44000244140625
+724893,CRM,2023-01-11,144.89999389648438
+724894,CRM,2023-01-12,149.60000610351562
+724895,CRM,2023-01-13,149.50999450683594
+724896,CRM,2023-01-17,148.47000122070312
+724897,CRM,2023-01-18,145.4499969482422
+724898,CRM,2023-01-19,146.41000366210938
+724899,CRM,2023-01-20,151.25
+724900,CRM,2023-01-23,155.8699951171875
+724901,CRM,2023-01-24,154.86000061035156
+724902,CRM,2023-01-25,156.1699981689453
+724903,CRM,2023-01-26,165.08999633789062
+724904,CRM,2023-01-27,164.52000427246094
+724905,CRM,2023-01-30,164.75
+724906,CRM,2023-01-31,167.97000122070312
+724907,CRM,2023-02-01,171.82000732421875
+724908,CRM,2023-02-02,174.63999938964844
+724909,CRM,2023-02-03,171.0399932861328
+724910,CRM,2023-02-06,169.0500030517578
+724911,CRM,2023-02-07,171.27999877929688
+724912,CRM,2023-02-08,169.6300048828125
+724913,CRM,2023-02-09,173.66000366210938
+724914,CRM,2023-02-10,167.02999877929688
+724915,CRM,2023-02-13,171.0800018310547
+724916,CRM,2023-02-14,169.9600067138672
+724917,CRM,2023-02-15,171.10000610351562
+724918,CRM,2023-02-16,168.11000061035156
+724919,CRM,2023-02-17,165.1699981689453
+724920,CRM,2023-02-21,161.6199951171875
+724921,CRM,2023-02-22,163.36000061035156
+724922,CRM,2023-02-23,164.1199951171875
+724923,CRM,2023-02-24,162.1999969482422
+724924,CRM,2023-02-27,163.13999938964844
+724925,CRM,2023-02-28,163.61000061035156
+724926,CRM,2023-03-01,167.35000610351562
+724927,CRM,2023-03-02,186.58999633789065
+724928,CRM,2023-03-03,186.42999267578125
+724929,CRM,2023-03-06,183.8000030517578
+724930,CRM,2023-03-07,183.32000732421875
+724931,CRM,2023-03-08,182.9499969482422
+724932,CRM,2023-03-09,178.72000122070312
+724933,CRM,2023-03-10,173.17999267578125
+724934,CRM,2023-03-13,175.50999450683594
+724935,CRM,2023-03-14,182.88999938964844
+724936,CRM,2023-03-15,182.91000366210935
+724937,CRM,2023-03-16,187.3000030517578
+724938,CRM,2023-03-17,184.8500061035156
+724939,CRM,2023-03-20,185.25
+724940,CRM,2023-03-21,188.67999267578125
+724941,CRM,2023-03-22,186.50999450683597
+724942,CRM,2023-03-23,187.44000244140625
+724943,CRM,2023-03-24,190.05999755859372
+724944,CRM,2023-03-27,191.25999450683597
+724945,CRM,2023-03-28,192.3000030517578
+724946,CRM,2023-03-29,196.63999938964844
+724947,CRM,2023-03-30,196.6000061035156
+724948,CRM,2023-03-31,199.77999877929688
+724949,CRM,2023-04-03,196.4900054931641
+724950,CRM,2023-04-04,197.1999969482422
+724951,CRM,2023-04-05,195.30999755859372
+724952,CRM,2023-04-06,192.5500030517578
+724953,CRM,2023-04-10,191.4900054931641
+724954,CRM,2023-04-11,188.88999938964844
+724955,CRM,2023-04-12,190.32000732421875
+724956,CRM,2023-04-13,194.0200042724609
+724957,CRM,2023-04-14,194.6499938964844
+724958,CRM,2023-04-17,197.0800018310547
+724959,CRM,2023-04-18,198.5
+724960,CRM,2023-04-19,198.9199981689453
+724961,CRM,2023-04-20,197.50999450683597
+724962,CRM,2023-04-21,199.02999877929688
+724963,CRM,2023-04-24,194.9199981689453
+724964,CRM,2023-04-25,190.6699981689453
+724965,CRM,2023-04-26,191.5200042724609
+724966,CRM,2023-04-27,195.94000244140625
+724967,CRM,2023-04-28,198.3699951171875
+724968,CRM,2023-05-01,197.7899932861328
+724969,CRM,2023-05-02,193.83999633789065
+724970,CRM,2023-05-03,192.6100006103516
+724971,CRM,2023-05-04,192.3800048828125
+724972,CRM,2023-05-05,197.58999633789065
+724973,CRM,2023-05-08,197.8999938964844
+724974,CRM,2023-05-09,201.17999267578125
+724975,CRM,2023-05-10,204.8500061035156
+724976,CRM,2023-05-11,203.47000122070312
+724977,CRM,2023-05-12,201.80999755859372
+724978,COST,1986-07-09,11.0
+724979,COST,1986-07-10,10.9375
+724980,COST,1986-07-11,10.5625
+724981,COST,1986-07-14,10.25
+724982,COST,1986-07-15,9.9375
+724983,COST,1986-07-16,10.125
+724984,COST,1986-07-17,10.1875
+724985,COST,1986-07-18,10.25
+724986,COST,1986-07-21,10.25
+724987,COST,1986-07-22,10.1875
+724988,COST,1986-07-23,10.0625
+724989,COST,1986-07-24,9.9375
+724990,COST,1986-07-25,10.0625
+724991,COST,1986-07-28,10.125
+724992,COST,1986-07-29,10.1875
+724993,COST,1986-07-30,10.125
+724994,COST,1986-07-31,10.0625
+724995,COST,1986-08-01,9.75
+724996,COST,1986-08-04,9.75
+724997,COST,1986-08-05,9.5625
+724998,COST,1986-08-06,9.125
+724999,COST,1986-08-07,8.375
+725000,COST,1986-08-08,8.875
+725001,COST,1986-08-11,9.125
+725002,COST,1986-08-12,9.375
+725003,COST,1986-08-13,9.6875
+725004,COST,1986-08-14,9.5
+725005,COST,1986-08-15,9.375
+725006,COST,1986-08-18,9.6875
+725007,COST,1986-08-19,9.5625
+725008,COST,1986-08-20,9.5
+725009,COST,1986-08-21,9.4375
+725010,COST,1986-08-22,9.375
+725011,COST,1986-08-25,9.25
+725012,COST,1986-08-26,9.375
+725013,COST,1986-08-27,9.3125
+725014,COST,1986-08-28,9.1875
+725015,COST,1986-08-29,9.125
+725016,COST,1986-09-02,8.75
+725017,COST,1986-09-03,8.9375
+725018,COST,1986-09-04,9.3125
+725019,COST,1986-09-05,9.0
+725020,COST,1986-09-08,8.75
+725021,COST,1986-09-09,8.625
+725022,COST,1986-09-10,8.5
+725023,COST,1986-09-11,7.9375
+725024,COST,1986-09-12,7.625
+725025,COST,1986-09-15,7.625
+725026,COST,1986-09-16,7.4375
+725027,COST,1986-09-17,7.375
+725028,COST,1986-09-18,8.75
+725029,COST,1986-09-19,8.5625
+725030,COST,1986-09-22,8.5
+725031,COST,1986-09-23,8.25
+725032,COST,1986-09-24,8.5
+725033,COST,1986-09-25,8.3125
+725034,COST,1986-09-26,8.3125
+725035,COST,1986-09-29,8.25
+725036,COST,1986-09-30,8.5625
+725037,COST,1986-10-01,8.5625
+725038,COST,1986-10-02,8.5625
+725039,COST,1986-10-03,8.375
+725040,COST,1986-10-06,8.4375
+725041,COST,1986-10-07,8.4375
+725042,COST,1986-10-08,8.625
+725043,COST,1986-10-09,8.4375
+725044,COST,1986-10-10,8.3125
+725045,COST,1986-10-13,8.0625
+725046,COST,1986-10-14,8.5
+725047,COST,1986-10-15,8.75
+725048,COST,1986-10-16,8.6875
+725049,COST,1986-10-17,8.5
+725050,COST,1986-10-20,8.3125
+725051,COST,1986-10-21,8.1875
+725052,COST,1986-10-22,8.25
+725053,COST,1986-10-23,8.28125
+725054,COST,1986-10-24,8.3125
+725055,COST,1986-10-27,8.3125
+725056,COST,1986-10-28,8.5
+725057,COST,1986-10-29,8.875
+725058,COST,1986-10-30,9.0625
+725059,COST,1986-10-31,9.0
+725060,COST,1986-11-03,9.0
+725061,COST,1986-11-04,8.9375
+725062,COST,1986-11-05,8.875
+725063,COST,1986-11-06,8.8125
+725064,COST,1986-11-07,8.78125
+725065,COST,1986-11-10,8.75
+725066,COST,1986-11-11,8.9375
+725067,COST,1986-11-12,8.96875
+725068,COST,1986-11-13,8.375
+725069,COST,1986-11-14,8.375
+725070,COST,1986-11-17,8.375
+725071,COST,1986-11-18,8.25
+725072,COST,1986-11-19,8.3125
+725073,COST,1986-11-20,8.5
+725074,COST,1986-11-21,8.9375
+725075,COST,1986-11-24,9.125
+725076,COST,1986-11-25,9.0
+725077,COST,1986-11-26,9.0625
+725078,COST,1986-11-28,9.0
+725079,COST,1986-12-01,8.875
+725080,COST,1986-12-02,8.9375
+725081,COST,1986-12-03,9.0625
+725082,COST,1986-12-04,8.9375
+725083,COST,1986-12-05,8.5625
+725084,COST,1986-12-08,8.5
+725085,COST,1986-12-09,8.4375
+725086,COST,1986-12-10,8.375
+725087,COST,1986-12-11,8.0625
+725088,COST,1986-12-12,8.0625
+725089,COST,1986-12-15,8.625
+725090,COST,1986-12-16,8.6875
+725091,COST,1986-12-17,8.5
+725092,COST,1986-12-18,8.4375
+725093,COST,1986-12-19,8.375
+725094,COST,1986-12-22,8.5
+725095,COST,1986-12-23,8.375
+725096,COST,1986-12-24,8.3125
+725097,COST,1986-12-26,8.375
+725098,COST,1986-12-29,8.375
+725099,COST,1986-12-30,8.1875
+725100,COST,1986-12-31,8.1875
+725101,COST,1987-01-02,8.34375
+725102,COST,1987-01-05,9.125
+725103,COST,1987-01-06,8.875
+725104,COST,1987-01-07,9.375
+725105,COST,1987-01-08,9.6875
+725106,COST,1987-01-09,9.75
+725107,COST,1987-01-12,9.4375
+725108,COST,1987-01-13,9.4375
+725109,COST,1987-01-14,9.375
+725110,COST,1987-01-15,9.0625
+725111,COST,1987-01-16,8.875
+725112,COST,1987-01-19,9.125
+725113,COST,1987-01-20,9.3125
+725114,COST,1987-01-21,9.125
+725115,COST,1987-01-22,9.375
+725116,COST,1987-01-23,9.4375
+725117,COST,1987-01-26,9.25
+725118,COST,1987-01-27,9.6875
+725119,COST,1987-01-28,9.9375
+725120,COST,1987-01-29,9.6875
+725121,COST,1987-01-30,9.71875
+725122,COST,1987-02-02,9.6875
+725123,COST,1987-02-03,9.4375
+725124,COST,1987-02-04,9.75
+725125,COST,1987-02-05,10.1875
+725126,COST,1987-02-06,9.8125
+725127,COST,1987-02-09,9.5625
+725128,COST,1987-02-10,9.5625
+725129,COST,1987-02-11,9.8125
+725130,COST,1987-02-12,10.125
+725131,COST,1987-02-13,10.25
+725132,COST,1987-02-17,10.5625
+725133,COST,1987-02-18,10.625
+725134,COST,1987-02-19,10.875
+725135,COST,1987-02-20,10.8125
+725136,COST,1987-02-23,10.71875
+725137,COST,1987-02-24,10.75
+725138,COST,1987-02-25,10.96875
+725139,COST,1987-02-26,11.1875
+725140,COST,1987-02-27,11.0625
+725141,COST,1987-03-02,10.875
+725142,COST,1987-03-03,10.8125
+725143,COST,1987-03-04,11.09375
+725144,COST,1987-03-05,11.1875
+725145,COST,1987-03-06,11.1875
+725146,COST,1987-03-09,11.125
+725147,COST,1987-03-10,11.25
+725148,COST,1987-03-11,11.4375
+725149,COST,1987-03-12,11.375
+725150,COST,1987-03-13,12.125
+725151,COST,1987-03-16,12.1875
+725152,COST,1987-03-17,12.375
+725153,COST,1987-03-18,12.375
+725154,COST,1987-03-19,12.375
+725155,COST,1987-03-20,12.5
+725156,COST,1987-03-23,12.4375
+725157,COST,1987-03-24,12.4375
+725158,COST,1987-03-25,12.4375
+725159,COST,1987-03-26,12.75
+725160,COST,1987-03-27,12.75
+725161,COST,1987-03-30,11.75
+725162,COST,1987-03-31,12.0
+725163,COST,1987-04-01,11.875
+725164,COST,1987-04-02,11.875
+725165,COST,1987-04-03,12.0625
+725166,COST,1987-04-06,12.25
+725167,COST,1987-04-07,11.875
+725168,COST,1987-04-08,12.0
+725169,COST,1987-04-09,12.0
+725170,COST,1987-04-10,11.875
+725171,COST,1987-04-13,11.5
+725172,COST,1987-04-14,10.625
+725173,COST,1987-04-15,10.8125
+725174,COST,1987-04-16,10.875
+725175,COST,1987-04-20,10.875
+725176,COST,1987-04-21,10.875
+725177,COST,1987-04-22,10.75
+725178,COST,1987-04-23,10.6875
+725179,COST,1987-04-24,10.1875
+725180,COST,1987-04-27,9.9375
+725181,COST,1987-04-28,10.0625
+725182,COST,1987-04-29,9.625
+725183,COST,1987-04-30,10.625
+725184,COST,1987-05-01,10.5625
+725185,COST,1987-05-04,10.4375
+725186,COST,1987-05-05,10.375
+725187,COST,1987-05-06,10.4375
+725188,COST,1987-05-07,10.4375
+725189,COST,1987-05-08,10.6875
+725190,COST,1987-05-11,10.625
+725191,COST,1987-05-12,10.75
+725192,COST,1987-05-13,11.0
+725193,COST,1987-05-14,10.875
+725194,COST,1987-05-15,11.0
+725195,COST,1987-05-18,11.0625
+725196,COST,1987-05-19,10.8125
+725197,COST,1987-05-20,10.75
+725198,COST,1987-05-21,10.9375
+725199,COST,1987-05-22,10.8125
+725200,COST,1987-05-26,10.8125
+725201,COST,1987-05-27,10.9375
+725202,COST,1987-05-28,11.0
+725203,COST,1987-05-29,10.8125
+725204,COST,1987-06-01,10.625
+725205,COST,1987-06-02,10.375
+725206,COST,1987-06-03,10.5625
+725207,COST,1987-06-04,10.625
+725208,COST,1987-06-05,10.875
+725209,COST,1987-06-08,10.84375
+725210,COST,1987-06-09,11.0625
+725211,COST,1987-06-10,11.625
+725212,COST,1987-06-11,11.6875
+725213,COST,1987-06-12,12.0
+725214,COST,1987-06-15,11.59375
+725215,COST,1987-06-16,11.75
+725216,COST,1987-06-17,11.75
+725217,COST,1987-06-18,11.875
+725218,COST,1987-06-19,11.625
+725219,COST,1987-06-22,11.84375
+725220,COST,1987-06-23,11.71875
+725221,COST,1987-06-24,11.59375
+725222,COST,1987-06-25,11.5
+725223,COST,1987-06-26,11.4375
+725224,COST,1987-06-29,11.4375
+725225,COST,1987-06-30,11.21875
+725226,COST,1987-07-01,11.25
+725227,COST,1987-07-02,11.5
+725228,COST,1987-07-06,11.375
+725229,COST,1987-07-07,11.875
+725230,COST,1987-07-08,11.6875
+725231,COST,1987-07-09,11.65625
+725232,COST,1987-07-10,11.8125
+725233,COST,1987-07-13,12.125
+725234,COST,1987-07-14,12.25
+725235,COST,1987-07-15,12.0
+725236,COST,1987-07-16,11.9375
+725237,COST,1987-07-17,11.75
+725238,COST,1987-07-20,11.6875
+725239,COST,1987-07-21,11.6875
+725240,COST,1987-07-22,11.625
+725241,COST,1987-07-23,11.40625
+725242,COST,1987-07-24,11.5625
+725243,COST,1987-07-27,11.3125
+725244,COST,1987-07-28,11.375
+725245,COST,1987-07-29,11.5625
+725246,COST,1987-07-30,11.9375
+725247,COST,1987-07-31,11.9375
+725248,COST,1987-08-03,12.0625
+725249,COST,1987-08-04,12.0625
+725250,COST,1987-08-05,12.0625
+725251,COST,1987-08-06,12.125
+725252,COST,1987-08-07,12.3125
+725253,COST,1987-08-10,12.5
+725254,COST,1987-08-11,12.875
+725255,COST,1987-08-12,12.875
+725256,COST,1987-08-13,12.6875
+725257,COST,1987-08-14,12.6875
+725258,COST,1987-08-17,12.5625
+725259,COST,1987-08-18,12.25
+725260,COST,1987-08-19,12.1875
+725261,COST,1987-08-20,12.5625
+725262,COST,1987-08-21,12.875
+725263,COST,1987-08-24,12.6875
+725264,COST,1987-08-25,12.75
+725265,COST,1987-08-26,12.75
+725266,COST,1987-08-27,12.75
+725267,COST,1987-08-28,12.5
+725268,COST,1987-08-31,12.5
+725269,COST,1987-09-01,12.1875
+725270,COST,1987-09-02,12.1875
+725271,COST,1987-09-03,12.0625
+725272,COST,1987-09-04,11.9375
+725273,COST,1987-09-08,11.4375
+725274,COST,1987-09-09,11.28125
+725275,COST,1987-09-10,11.625
+725276,COST,1987-09-11,11.625
+725277,COST,1987-09-14,11.625
+725278,COST,1987-09-15,11.34375
+725279,COST,1987-09-16,11.0
+725280,COST,1987-09-17,10.875
+725281,COST,1987-09-18,11.3125
+725282,COST,1987-09-21,10.9375
+725283,COST,1987-09-22,11.5
+725284,COST,1987-09-23,11.5625
+725285,COST,1987-09-24,11.4375
+725286,COST,1987-09-25,11.8125
+725287,COST,1987-09-28,11.875
+725288,COST,1987-09-29,11.75
+725289,COST,1987-09-30,11.5625
+725290,COST,1987-10-01,11.8125
+725291,COST,1987-10-02,11.75
+725292,COST,1987-10-05,11.6875
+725293,COST,1987-10-06,11.1875
+725294,COST,1987-10-07,10.9375
+725295,COST,1987-10-08,10.8125
+725296,COST,1987-10-09,10.1875
+725297,COST,1987-10-12,9.8125
+725298,COST,1987-10-13,9.75
+725299,COST,1987-10-14,9.6875
+725300,COST,1987-10-15,9.375
+725301,COST,1987-10-16,9.125
+725302,COST,1987-10-19,8.0
+725303,COST,1987-10-20,7.4375
+725304,COST,1987-10-21,8.1875
+725305,COST,1987-10-22,7.875
+725306,COST,1987-10-23,7.5625
+725307,COST,1987-10-26,6.875
+725308,COST,1987-10-27,7.0625
+725309,COST,1987-10-28,6.9375
+725310,COST,1987-10-29,7.4375
+725311,COST,1987-10-30,7.75
+725312,COST,1987-11-02,8.0
+725313,COST,1987-11-03,7.6875
+725314,COST,1987-11-04,7.75
+725315,COST,1987-11-05,7.6875
+725316,COST,1987-11-06,7.5625
+725317,COST,1987-11-09,7.6875
+725318,COST,1987-11-10,7.4375
+725319,COST,1987-11-11,7.5625
+725320,COST,1987-11-12,7.3125
+725321,COST,1987-11-13,7.25
+725322,COST,1987-11-16,7.1875
+725323,COST,1987-11-17,7.0625
+725324,COST,1987-11-18,6.9375
+725325,COST,1987-11-19,6.75
+725326,COST,1987-11-20,6.8125
+725327,COST,1987-11-23,7.0625
+725328,COST,1987-11-24,7.3125
+725329,COST,1987-11-25,7.25
+725330,COST,1987-11-27,7.0
+725331,COST,1987-11-30,6.75
+725332,COST,1987-12-01,6.625
+725333,COST,1987-12-02,6.5625
+725334,COST,1987-12-03,6.0625
+725335,COST,1987-12-04,6.03125
+725336,COST,1987-12-07,6.125
+725337,COST,1987-12-08,6.75
+725338,COST,1987-12-09,7.03125
+725339,COST,1987-12-10,7.0
+725340,COST,1987-12-11,7.0
+725341,COST,1987-12-14,7.0
+725342,COST,1987-12-15,6.96875
+725343,COST,1987-12-16,7.5
+725344,COST,1987-12-17,7.375
+725345,COST,1987-12-18,8.0625
+725346,COST,1987-12-21,8.1875
+725347,COST,1987-12-22,7.875
+725348,COST,1987-12-23,8.15625
+725349,COST,1987-12-24,8.125
+725350,COST,1987-12-28,7.75
+725351,COST,1987-12-29,7.75
+725352,COST,1987-12-30,8.1875
+725353,COST,1987-12-31,8.1875
+725354,COST,1988-01-04,8.375
+725355,COST,1988-01-05,8.8125
+725356,COST,1988-01-06,8.75
+725357,COST,1988-01-07,8.6875
+725358,COST,1988-01-08,7.9375
+725359,COST,1988-01-11,8.3125
+725360,COST,1988-01-12,8.0625
+725361,COST,1988-01-13,8.125
+725362,COST,1988-01-14,8.0
+725363,COST,1988-01-15,8.375
+725364,COST,1988-01-18,8.6875
+725365,COST,1988-01-19,8.625
+725366,COST,1988-01-20,8.4375
+725367,COST,1988-01-21,8.375
+725368,COST,1988-01-22,8.3125
+725369,COST,1988-01-25,8.3125
+725370,COST,1988-01-26,8.46875
+725371,COST,1988-01-27,8.625
+725372,COST,1988-01-28,8.71875
+725373,COST,1988-01-29,8.90625
+725374,COST,1988-02-01,9.0
+725375,COST,1988-02-02,9.0
+725376,COST,1988-02-03,8.9375
+725377,COST,1988-02-04,9.0625
+725378,COST,1988-02-05,9.25
+725379,COST,1988-02-08,9.15625
+725380,COST,1988-02-09,9.125
+725381,COST,1988-02-10,9.25
+725382,COST,1988-02-11,9.5625
+725383,COST,1988-02-12,9.6875
+725384,COST,1988-02-16,9.875
+725385,COST,1988-02-17,10.0
+725386,COST,1988-02-18,9.8125
+725387,COST,1988-02-19,9.9375
+725388,COST,1988-02-22,10.0
+725389,COST,1988-02-23,9.9375
+725390,COST,1988-02-24,10.0
+725391,COST,1988-02-25,9.9375
+725392,COST,1988-02-26,9.90625
+725393,COST,1988-02-29,10.0
+725394,COST,1988-03-01,9.78125
+725395,COST,1988-03-02,9.8125
+725396,COST,1988-03-03,9.875
+725397,COST,1988-03-04,9.625
+725398,COST,1988-03-07,9.375
+725399,COST,1988-03-08,9.5
+725400,COST,1988-03-09,9.5625
+725401,COST,1988-03-10,9.59375
+725402,COST,1988-03-11,9.5
+725403,COST,1988-03-14,9.5
+725404,COST,1988-03-15,9.5625
+725405,COST,1988-03-16,9.65625
+725406,COST,1988-03-17,9.71875
+725407,COST,1988-03-18,9.8125
+725408,COST,1988-03-21,9.6875
+725409,COST,1988-03-22,9.625
+725410,COST,1988-03-23,9.625
+725411,COST,1988-03-24,9.28125
+725412,COST,1988-03-25,9.25
+725413,COST,1988-03-28,9.1875
+725414,COST,1988-03-29,9.4375
+725415,COST,1988-03-30,9.4375
+725416,COST,1988-03-31,9.375
+725417,COST,1988-04-04,9.0625
+725418,COST,1988-04-05,9.125
+725419,COST,1988-04-06,9.15625
+725420,COST,1988-04-07,9.3125
+725421,COST,1988-04-08,9.34375
+725422,COST,1988-04-11,9.4375
+725423,COST,1988-04-12,9.4375
+725424,COST,1988-04-13,9.4375
+725425,COST,1988-04-14,9.1875
+725426,COST,1988-04-15,9.0
+725427,COST,1988-04-18,9.0625
+725428,COST,1988-04-19,9.1875
+725429,COST,1988-04-20,9.1875
+725430,COST,1988-04-21,9.1875
+725431,COST,1988-04-22,9.34375
+725432,COST,1988-04-25,9.46875
+725433,COST,1988-04-26,9.6875
+725434,COST,1988-04-27,9.6875
+725435,COST,1988-04-28,9.6875
+725436,COST,1988-04-29,9.5
+725437,COST,1988-05-02,9.5
+725438,COST,1988-05-03,9.5625
+725439,COST,1988-05-04,9.625
+725440,COST,1988-05-05,9.5625
+725441,COST,1988-05-06,9.5625
+725442,COST,1988-05-09,9.5
+725443,COST,1988-05-10,9.625
+725444,COST,1988-05-11,9.4375
+725445,COST,1988-05-12,9.5
+725446,COST,1988-05-13,9.5
+725447,COST,1988-05-16,9.4375
+725448,COST,1988-05-17,9.25
+725449,COST,1988-05-18,9.03125
+725450,COST,1988-05-19,9.03125
+725451,COST,1988-05-20,9.0
+725452,COST,1988-05-23,8.9375
+725453,COST,1988-05-24,9.125
+725454,COST,1988-05-25,9.0
+725455,COST,1988-05-26,9.15625
+725456,COST,1988-05-27,9.0
+725457,COST,1988-05-31,9.0625
+725458,COST,1988-06-01,9.5
+725459,COST,1988-06-02,9.5625
+725460,COST,1988-06-03,9.5625
+725461,COST,1988-06-06,9.3125
+725462,COST,1988-06-07,9.125
+725463,COST,1988-06-08,9.375
+725464,COST,1988-06-09,9.6875
+725465,COST,1988-06-10,9.9375
+725466,COST,1988-06-13,9.9375
+725467,COST,1988-06-14,9.8125
+725468,COST,1988-06-15,9.75
+725469,COST,1988-06-16,9.75
+725470,COST,1988-06-17,9.9375
+725471,COST,1988-06-20,9.9375
+725472,COST,1988-06-21,9.875
+725473,COST,1988-06-22,9.9375
+725474,COST,1988-06-23,9.875
+725475,COST,1988-06-24,9.71875
+725476,COST,1988-06-27,9.375
+725477,COST,1988-06-28,9.625
+725478,COST,1988-06-29,9.5
+725479,COST,1988-06-30,9.5625
+725480,COST,1988-07-01,9.4375
+725481,COST,1988-07-05,9.5
+725482,COST,1988-07-06,9.375
+725483,COST,1988-07-07,9.125
+725484,COST,1988-07-08,9.0625
+725485,COST,1988-07-11,9.125
+725486,COST,1988-07-12,9.0625
+725487,COST,1988-07-13,9.1875
+725488,COST,1988-07-14,9.0
+725489,COST,1988-07-15,8.9375
+725490,COST,1988-07-18,8.84375
+725491,COST,1988-07-19,8.65625
+725492,COST,1988-07-20,8.8125
+725493,COST,1988-07-21,8.8125
+725494,COST,1988-07-22,8.625
+725495,COST,1988-07-25,8.75
+725496,COST,1988-07-26,8.6875
+725497,COST,1988-07-27,8.375
+725498,COST,1988-07-28,8.5625
+725499,COST,1988-07-29,8.8125
+725500,COST,1988-08-01,8.8125
+725501,COST,1988-08-02,8.71875
+725502,COST,1988-08-03,8.9375
+725503,COST,1988-08-04,9.0625
+725504,COST,1988-08-05,9.0625
+725505,COST,1988-08-08,9.0625
+725506,COST,1988-08-09,8.96875
+725507,COST,1988-08-10,8.875
+725508,COST,1988-08-11,8.6875
+725509,COST,1988-08-12,8.6875
+725510,COST,1988-08-15,8.5
+725511,COST,1988-08-16,8.8125
+725512,COST,1988-08-17,8.9375
+725513,COST,1988-08-18,9.15625
+725514,COST,1988-08-19,9.09375
+725515,COST,1988-08-22,8.875
+725516,COST,1988-08-23,8.9375
+725517,COST,1988-08-24,9.15625
+725518,COST,1988-08-25,9.0
+725519,COST,1988-08-26,9.125
+725520,COST,1988-08-29,9.25
+725521,COST,1988-08-30,9.1875
+725522,COST,1988-08-31,9.21875
+725523,COST,1988-09-01,9.0
+725524,COST,1988-09-02,9.125
+725525,COST,1988-09-06,9.1875
+725526,COST,1988-09-07,9.3125
+725527,COST,1988-09-08,9.5
+725528,COST,1988-09-09,9.6875
+725529,COST,1988-09-12,9.5
+725530,COST,1988-09-13,9.5
+725531,COST,1988-09-14,9.4375
+725532,COST,1988-09-15,9.375
+725533,COST,1988-09-16,9.5
+725534,COST,1988-09-19,9.5625
+725535,COST,1988-09-20,9.625
+725536,COST,1988-09-21,9.8125
+725537,COST,1988-09-22,9.625
+725538,COST,1988-09-23,9.5625
+725539,COST,1988-09-26,9.625
+725540,COST,1988-09-27,9.625
+725541,COST,1988-09-28,9.53125
+725542,COST,1988-09-29,9.5625
+725543,COST,1988-09-30,9.6875
+725544,COST,1988-10-03,9.5625
+725545,COST,1988-10-04,9.59375
+725546,COST,1988-10-05,9.6875
+725547,COST,1988-10-06,9.875
+725548,COST,1988-10-07,10.03125
+725549,COST,1988-10-10,10.0
+725550,COST,1988-10-11,9.8125
+725551,COST,1988-10-12,9.625
+725552,COST,1988-10-13,9.8125
+725553,COST,1988-10-14,9.9375
+725554,COST,1988-10-17,10.03125
+725555,COST,1988-10-18,10.0
+725556,COST,1988-10-19,10.0625
+725557,COST,1988-10-20,10.375
+725558,COST,1988-10-21,10.4375
+725559,COST,1988-10-24,10.3125
+725560,COST,1988-10-25,10.0625
+725561,COST,1988-10-26,10.1875
+725562,COST,1988-10-27,10.0625
+725563,COST,1988-10-28,10.125
+725564,COST,1988-10-31,10.0
+725565,COST,1988-11-01,9.8125
+725566,COST,1988-11-02,9.8125
+725567,COST,1988-11-03,9.9375
+725568,COST,1988-11-04,9.9375
+725569,COST,1988-11-07,9.875
+725570,COST,1988-11-08,10.0
+725571,COST,1988-11-09,9.875
+725572,COST,1988-11-10,9.90625
+725573,COST,1988-11-11,9.5625
+725574,COST,1988-11-14,9.5
+725575,COST,1988-11-15,9.625
+725576,COST,1988-11-16,9.25
+725577,COST,1988-11-17,9.3125
+725578,COST,1988-11-18,9.40625
+725579,COST,1988-11-21,9.25
+725580,COST,1988-11-22,9.25
+725581,COST,1988-11-23,9.5625
+725582,COST,1988-11-25,9.34375
+725583,COST,1988-11-28,9.5
+725584,COST,1988-11-29,9.75
+725585,COST,1988-11-30,9.8125
+725586,COST,1988-12-01,9.78125
+725587,COST,1988-12-02,9.8125
+725588,COST,1988-12-05,9.875
+725589,COST,1988-12-06,9.90625
+725590,COST,1988-12-07,9.9375
+725591,COST,1988-12-08,9.96875
+725592,COST,1988-12-09,9.875
+725593,COST,1988-12-12,9.6875
+725594,COST,1988-12-13,9.8125
+725595,COST,1988-12-14,9.9375
+725596,COST,1988-12-15,10.03125
+725597,COST,1988-12-16,10.0625
+725598,COST,1988-12-19,10.0
+725599,COST,1988-12-20,9.75
+725600,COST,1988-12-21,9.5625
+725601,COST,1988-12-22,9.71875
+725602,COST,1988-12-23,9.625
+725603,COST,1988-12-27,9.5625
+725604,COST,1988-12-28,9.5
+725605,COST,1988-12-29,9.625
+725606,COST,1988-12-30,9.375
+725607,COST,1989-01-03,9.25
+725608,COST,1989-01-04,9.4375
+725609,COST,1989-01-05,9.625
+725610,COST,1989-01-06,9.65625
+725611,COST,1989-01-09,9.8125
+725612,COST,1989-01-10,9.75
+725613,COST,1989-01-11,9.75
+725614,COST,1989-01-12,9.625
+725615,COST,1989-01-13,9.3125
+725616,COST,1989-01-16,9.375
+725617,COST,1989-01-17,9.5625
+725618,COST,1989-01-18,9.125
+725619,COST,1989-01-19,9.25
+725620,COST,1989-01-20,9.125
+725621,COST,1989-01-23,9.0625
+725622,COST,1989-01-24,9.4375
+725623,COST,1989-01-25,9.4375
+725624,COST,1989-01-26,9.4375
+725625,COST,1989-01-27,9.5
+725626,COST,1989-01-30,9.4375
+725627,COST,1989-01-31,9.375
+725628,COST,1989-02-01,9.1875
+725629,COST,1989-02-02,9.0625
+725630,COST,1989-02-03,9.1875
+725631,COST,1989-02-06,9.1875
+725632,COST,1989-02-07,9.3125
+725633,COST,1989-02-08,9.25
+725634,COST,1989-02-09,9.09375
+725635,COST,1989-02-10,9.125
+725636,COST,1989-02-13,9.03125
+725637,COST,1989-02-14,9.09375
+725638,COST,1989-02-15,9.03125
+725639,COST,1989-02-16,9.0
+725640,COST,1989-02-17,9.0625
+725641,COST,1989-02-21,9.0625
+725642,COST,1989-02-22,9.1875
+725643,COST,1989-02-23,9.25
+725644,COST,1989-02-24,9.1875
+725645,COST,1989-02-27,9.25
+725646,COST,1989-02-28,9.25
+725647,COST,1989-03-01,9.125
+725648,COST,1989-03-02,9.25
+725649,COST,1989-03-03,9.3125
+725650,COST,1989-03-06,9.25
+725651,COST,1989-03-07,9.1875
+725652,COST,1989-03-08,9.1875
+725653,COST,1989-03-09,9.1875
+725654,COST,1989-03-10,9.0625
+725655,COST,1989-03-13,9.0625
+725656,COST,1989-03-14,9.125
+725657,COST,1989-03-15,9.1875
+725658,COST,1989-03-16,9.1875
+725659,COST,1989-03-17,9.125
+725660,COST,1989-03-20,9.0
+725661,COST,1989-03-21,9.0625
+725662,COST,1989-03-22,8.9375
+725663,COST,1989-03-23,8.8125
+725664,COST,1989-03-27,8.8125
+725665,COST,1989-03-28,8.875
+725666,COST,1989-03-29,8.9375
+725667,COST,1989-03-30,8.9375
+725668,COST,1989-03-31,9.0625
+725669,COST,1989-04-03,9.0625
+725670,COST,1989-04-04,9.0
+725671,COST,1989-04-05,9.125
+725672,COST,1989-04-06,9.125
+725673,COST,1989-04-07,9.0625
+725674,COST,1989-04-10,9.25
+725675,COST,1989-04-11,9.5625
+725676,COST,1989-04-12,9.6875
+725677,COST,1989-04-13,9.75
+725678,COST,1989-04-14,9.8125
+725679,COST,1989-04-17,9.9375
+725680,COST,1989-04-18,10.34375
+725681,COST,1989-04-19,10.375
+725682,COST,1989-04-20,10.1875
+725683,COST,1989-04-21,10.25
+725684,COST,1989-04-24,10.1875
+725685,COST,1989-04-25,10.0625
+725686,COST,1989-04-26,10.03125
+725687,COST,1989-04-27,10.25
+725688,COST,1989-04-28,10.1875
+725689,COST,1989-05-01,10.1875
+725690,COST,1989-05-02,10.125
+725691,COST,1989-05-03,10.25
+725692,COST,1989-05-04,10.1875
+725693,COST,1989-05-05,10.8125
+725694,COST,1989-05-08,10.6875
+725695,COST,1989-05-09,10.75
+725696,COST,1989-05-10,10.875
+725697,COST,1989-05-11,11.0
+725698,COST,1989-05-12,11.4375
+725699,COST,1989-05-15,11.75
+725700,COST,1989-05-16,11.6875
+725701,COST,1989-05-17,11.6875
+725702,COST,1989-05-18,11.6875
+725703,COST,1989-05-19,11.84375
+725704,COST,1989-05-22,11.6875
+725705,COST,1989-05-23,11.3125
+725706,COST,1989-05-24,11.15625
+725707,COST,1989-05-25,11.125
+725708,COST,1989-05-26,11.1875
+725709,COST,1989-05-30,11.125
+725710,COST,1989-05-31,11.125
+725711,COST,1989-06-01,11.375
+725712,COST,1989-06-02,11.78125
+725713,COST,1989-06-05,11.5625
+725714,COST,1989-06-06,11.3125
+725715,COST,1989-06-07,11.5
+725716,COST,1989-06-08,11.53125
+725717,COST,1989-06-09,11.46875
+725718,COST,1989-06-12,11.4375
+725719,COST,1989-06-13,11.28125
+725720,COST,1989-06-14,11.34375
+725721,COST,1989-06-15,11.4375
+725722,COST,1989-06-16,11.8125
+725723,COST,1989-06-19,11.875
+725724,COST,1989-06-20,10.25
+725725,COST,1989-06-21,10.375
+725726,COST,1989-06-22,10.0625
+725727,COST,1989-06-23,10.0625
+725728,COST,1989-06-26,10.5
+725729,COST,1989-06-27,10.5625
+725730,COST,1989-06-28,10.5
+725731,COST,1989-06-29,10.1875
+725732,COST,1989-06-30,10.0
+725733,COST,1989-07-03,9.875
+725734,COST,1989-07-05,9.9375
+725735,COST,1989-07-06,10.25
+725736,COST,1989-07-07,10.5625
+725737,COST,1989-07-10,10.625
+725738,COST,1989-07-11,10.5
+725739,COST,1989-07-12,10.6875
+725740,COST,1989-07-13,10.65625
+725741,COST,1989-07-14,10.75
+725742,COST,1989-07-17,10.5625
+725743,COST,1989-07-18,10.53125
+725744,COST,1989-07-19,10.625
+725745,COST,1989-07-20,10.5
+725746,COST,1989-07-21,10.5
+725747,COST,1989-07-24,10.375
+725748,COST,1989-07-25,10.5
+725749,COST,1989-07-26,10.4375
+725750,COST,1989-07-27,10.5625
+725751,COST,1989-07-28,10.5
+725752,COST,1989-07-31,10.9375
+725753,COST,1989-08-01,10.75
+725754,COST,1989-08-02,10.8125
+725755,COST,1989-08-03,10.9375
+725756,COST,1989-08-04,10.5
+725757,COST,1989-08-07,10.5625
+725758,COST,1989-08-08,10.625
+725759,COST,1989-08-09,10.65625
+725760,COST,1989-08-10,10.6875
+725761,COST,1989-08-11,10.65625
+725762,COST,1989-08-14,10.6875
+725763,COST,1989-08-15,10.6875
+725764,COST,1989-08-16,10.78125
+725765,COST,1989-08-17,10.9375
+725766,COST,1989-08-18,10.8125
+725767,COST,1989-08-21,10.6875
+725768,COST,1989-08-22,10.8125
+725769,COST,1989-08-23,10.625
+725770,COST,1989-08-24,10.6875
+725771,COST,1989-08-25,10.6875
+725772,COST,1989-08-28,10.75
+725773,COST,1989-08-29,11.0
+725774,COST,1989-08-30,11.0
+725775,COST,1989-08-31,11.125
+725776,COST,1989-09-01,11.0625
+725777,COST,1989-09-05,11.0625
+725778,COST,1989-09-06,10.96875
+725779,COST,1989-09-07,11.0
+725780,COST,1989-09-08,11.0
+725781,COST,1989-09-11,11.0
+725782,COST,1989-09-12,11.0625
+725783,COST,1989-09-13,11.0
+725784,COST,1989-09-14,11.0
+725785,COST,1989-09-15,10.9375
+725786,COST,1989-09-18,11.0625
+725787,COST,1989-09-19,11.03125
+725788,COST,1989-09-20,11.0625
+725789,COST,1989-09-21,10.65625
+725790,COST,1989-09-22,10.59375
+725791,COST,1989-09-25,10.5625
+725792,COST,1989-09-26,10.625
+725793,COST,1989-09-27,10.75
+725794,COST,1989-09-28,10.8125
+725795,COST,1989-09-29,10.75
+725796,COST,1989-10-02,10.625
+725797,COST,1989-10-03,10.5
+725798,COST,1989-10-04,10.5625
+725799,COST,1989-10-05,10.75
+725800,COST,1989-10-06,10.875
+725801,COST,1989-10-09,11.0
+725802,COST,1989-10-10,11.1875
+725803,COST,1989-10-11,11.15625
+725804,COST,1989-10-12,11.25
+725805,COST,1989-10-13,10.9375
+725806,COST,1989-10-16,10.4375
+725807,COST,1989-10-17,11.0
+725808,COST,1989-10-18,11.3125
+725809,COST,1989-10-19,11.9375
+725810,COST,1989-10-20,11.8125
+725811,COST,1989-10-23,11.8125
+725812,COST,1989-10-24,11.875
+725813,COST,1989-10-25,11.8125
+725814,COST,1989-10-26,11.4375
+725815,COST,1989-10-27,11.25
+725816,COST,1989-10-30,11.1875
+725817,COST,1989-10-31,11.03125
+725818,COST,1989-11-01,11.0625
+725819,COST,1989-11-02,11.0625
+725820,COST,1989-11-03,11.0625
+725821,COST,1989-11-06,10.875
+725822,COST,1989-11-07,10.65625
+725823,COST,1989-11-08,10.875
+725824,COST,1989-11-09,10.90625
+725825,COST,1989-11-10,11.0625
+725826,COST,1989-11-13,10.9375
+725827,COST,1989-11-14,10.9375
+725828,COST,1989-11-15,11.375
+725829,COST,1989-11-16,11.875
+725830,COST,1989-11-17,12.3125
+725831,COST,1989-11-20,12.1875
+725832,COST,1989-11-21,12.125
+725833,COST,1989-11-22,11.875
+725834,COST,1989-11-24,12.0625
+725835,COST,1989-11-27,12.0
+725836,COST,1989-11-28,11.75
+725837,COST,1989-11-29,11.6875
+725838,COST,1989-11-30,11.6875
+725839,COST,1989-12-01,11.9375
+725840,COST,1989-12-04,12.0
+725841,COST,1989-12-05,12.0
+725842,COST,1989-12-06,11.5
+725843,COST,1989-12-07,11.4375
+725844,COST,1989-12-08,11.3125
+725845,COST,1989-12-11,11.1875
+725846,COST,1989-12-12,11.0625
+725847,COST,1989-12-13,11.1875
+725848,COST,1989-12-14,11.0625
+725849,COST,1989-12-15,11.0
+725850,COST,1989-12-18,10.625
+725851,COST,1989-12-19,10.625
+725852,COST,1989-12-20,11.0
+725853,COST,1989-12-21,11.25
+725854,COST,1989-12-22,11.375
+725855,COST,1989-12-26,11.375
+725856,COST,1989-12-27,11.5
+725857,COST,1989-12-28,11.5625
+725858,COST,1989-12-29,11.5625
+725859,COST,1990-01-02,11.625
+725860,COST,1990-01-03,11.8125
+725861,COST,1990-01-04,11.9375
+725862,COST,1990-01-05,12.0
+725863,COST,1990-01-08,11.78125
+725864,COST,1990-01-09,11.6875
+725865,COST,1990-01-10,11.4375
+725866,COST,1990-01-11,11.0
+725867,COST,1990-01-12,10.375
+725868,COST,1990-01-15,10.25
+725869,COST,1990-01-16,10.53125
+725870,COST,1990-01-17,10.21875
+725871,COST,1990-01-18,10.0625
+725872,COST,1990-01-19,10.09375
+725873,COST,1990-01-22,9.625
+725874,COST,1990-01-23,9.8125
+725875,COST,1990-01-24,9.875
+725876,COST,1990-01-25,9.9375
+725877,COST,1990-01-26,10.0
+725878,COST,1990-01-29,9.8125
+725879,COST,1990-01-30,9.75
+725880,COST,1990-01-31,9.84375
+725881,COST,1990-02-01,9.75
+725882,COST,1990-02-02,9.9375
+725883,COST,1990-02-05,9.75
+725884,COST,1990-02-06,9.84375
+725885,COST,1990-02-07,9.625
+725886,COST,1990-02-08,9.5625
+725887,COST,1990-02-09,9.625
+725888,COST,1990-02-12,9.5625
+725889,COST,1990-02-13,9.25
+725890,COST,1990-02-14,9.375
+725891,COST,1990-02-15,9.5625
+725892,COST,1990-02-16,9.5625
+725893,COST,1990-02-20,9.5
+725894,COST,1990-02-21,9.6875
+725895,COST,1990-02-22,9.5625
+725896,COST,1990-02-23,9.4375
+725897,COST,1990-02-26,9.5625
+725898,COST,1990-02-27,9.6875
+725899,COST,1990-02-28,9.5625
+725900,COST,1990-03-01,9.65625
+725901,COST,1990-03-02,9.8125
+725902,COST,1990-03-05,9.625
+725903,COST,1990-03-06,9.96875
+725904,COST,1990-03-07,9.875
+725905,COST,1990-03-08,10.125
+725906,COST,1990-03-09,10.3125
+725907,COST,1990-03-12,10.375
+725908,COST,1990-03-13,10.1875
+725909,COST,1990-03-14,10.25
+725910,COST,1990-03-15,10.3125
+725911,COST,1990-03-16,10.25
+725912,COST,1990-03-19,10.25
+725913,COST,1990-03-20,10.25
+725914,COST,1990-03-21,10.125
+725915,COST,1990-03-22,10.0625
+725916,COST,1990-03-23,10.0
+725917,COST,1990-03-26,10.0
+725918,COST,1990-03-27,10.125
+725919,COST,1990-03-28,9.8125
+725920,COST,1990-03-29,9.875
+725921,COST,1990-03-30,9.6875
+725922,COST,1990-04-02,9.5625
+725923,COST,1990-04-03,9.4375
+725924,COST,1990-04-04,9.40625
+725925,COST,1990-04-05,9.34375
+725926,COST,1990-04-06,9.3125
+725927,COST,1990-04-09,9.0
+725928,COST,1990-04-10,8.6875
+725929,COST,1990-04-11,8.78125
+725930,COST,1990-04-12,9.125
+725931,COST,1990-04-16,9.5
+725932,COST,1990-04-17,9.5
+725933,COST,1990-04-18,9.375
+725934,COST,1990-04-19,9.1875
+725935,COST,1990-04-20,9.0
+725936,COST,1990-04-23,8.6875
+725937,COST,1990-04-24,8.625
+725938,COST,1990-04-25,8.875
+725939,COST,1990-04-26,8.8125
+725940,COST,1990-04-27,8.5
+725941,COST,1990-04-30,8.5625
+725942,COST,1990-05-01,8.40625
+725943,COST,1990-05-02,8.5625
+725944,COST,1990-05-03,8.5625
+725945,COST,1990-05-04,8.375
+725946,COST,1990-05-07,8.25
+725947,COST,1990-05-08,8.3125
+725948,COST,1990-05-09,8.3125
+725949,COST,1990-05-10,8.3125
+725950,COST,1990-05-11,8.375
+725951,COST,1990-05-14,8.4375
+725952,COST,1990-05-15,8.5625
+725953,COST,1990-05-16,8.90625
+725954,COST,1990-05-17,9.375
+725955,COST,1990-05-18,9.375
+725956,COST,1990-05-21,9.75
+725957,COST,1990-05-22,9.625
+725958,COST,1990-05-23,9.3125
+725959,COST,1990-05-24,9.0625
+725960,COST,1990-05-25,8.90625
+725961,COST,1990-05-29,9.1875
+725962,COST,1990-05-30,9.5625
+725963,COST,1990-05-31,9.59375
+725964,COST,1990-06-01,9.5625
+725965,COST,1990-06-04,9.8125
+725966,COST,1990-06-05,9.1875
+725967,COST,1990-06-06,9.375
+725968,COST,1990-06-07,9.3125
+725969,COST,1990-06-08,9.25
+725970,COST,1990-06-11,9.3125
+725971,COST,1990-06-12,9.28125
+725972,COST,1990-06-13,9.1875
+725973,COST,1990-06-14,9.1875
+725974,COST,1990-06-15,9.1875
+725975,COST,1990-06-18,9.15625
+725976,COST,1990-06-19,9.25
+725977,COST,1990-06-20,9.21875
+725978,COST,1990-06-21,9.375
+725979,COST,1990-06-22,9.1875
+725980,COST,1990-06-25,9.6875
+725981,COST,1990-06-26,10.0625
+725982,COST,1990-06-27,10.375
+725983,COST,1990-06-28,10.375
+725984,COST,1990-06-29,10.375
+725985,COST,1990-07-02,10.25
+725986,COST,1990-07-03,10.5625
+725987,COST,1990-07-05,10.625
+725988,COST,1990-07-06,10.75
+725989,COST,1990-07-09,10.65625
+725990,COST,1990-07-10,10.5
+725991,COST,1990-07-11,10.4375
+725992,COST,1990-07-12,10.625
+725993,COST,1990-07-13,10.78125
+725994,COST,1990-07-16,10.875
+725995,COST,1990-07-17,10.625
+725996,COST,1990-07-18,10.3125
+725997,COST,1990-07-19,10.375
+725998,COST,1990-07-20,10.15625
+725999,COST,1990-07-23,9.9375
+726000,COST,1990-07-24,9.875
+726001,COST,1990-07-25,10.0625
+726002,COST,1990-07-26,9.6875
+726003,COST,1990-07-27,9.8125
+726004,COST,1990-07-30,9.75
+726005,COST,1990-07-31,10.0
+726006,COST,1990-08-01,9.9375
+726007,COST,1990-08-02,9.5
+726008,COST,1990-08-03,9.25
+726009,COST,1990-08-06,8.9375
+726010,COST,1990-08-07,8.5625
+726011,COST,1990-08-08,8.84375
+726012,COST,1990-08-09,9.375
+726013,COST,1990-08-10,9.0
+726014,COST,1990-08-13,8.84375
+726015,COST,1990-08-14,8.875
+726016,COST,1990-08-15,8.375
+726017,COST,1990-08-16,8.375
+726018,COST,1990-08-17,8.15625
+726019,COST,1990-08-20,8.125
+726020,COST,1990-08-21,7.75
+726021,COST,1990-08-22,7.9375
+726022,COST,1990-08-23,7.875
+726023,COST,1990-08-24,8.15625
+726024,COST,1990-08-27,8.53125
+726025,COST,1990-08-28,8.3125
+726026,COST,1990-08-29,8.34375
+726027,COST,1990-08-30,8.25
+726028,COST,1990-08-31,8.3125
+726029,COST,1990-09-04,8.125
+726030,COST,1990-09-05,8.4375
+726031,COST,1990-09-06,8.09375
+726032,COST,1990-09-07,8.0
+726033,COST,1990-09-10,7.9375
+726034,COST,1990-09-11,7.875
+726035,COST,1990-09-12,7.9375
+726036,COST,1990-09-13,7.8125
+726037,COST,1990-09-14,7.875
+726038,COST,1990-09-17,8.0
+726039,COST,1990-09-18,7.9375
+726040,COST,1990-09-19,7.875
+726041,COST,1990-09-20,7.65625
+726042,COST,1990-09-21,7.8125
+726043,COST,1990-09-24,7.53125
+726044,COST,1990-09-25,7.375
+726045,COST,1990-09-26,7.3125
+726046,COST,1990-09-27,7.125
+726047,COST,1990-09-28,7.3125
+726048,COST,1990-10-01,7.75
+726049,COST,1990-10-02,7.625
+726050,COST,1990-10-03,7.5625
+726051,COST,1990-10-04,7.625
+726052,COST,1990-10-05,7.5625
+726053,COST,1990-10-08,7.375
+726054,COST,1990-10-09,7.1875
+726055,COST,1990-10-10,6.9375
+726056,COST,1990-10-11,6.8125
+726057,COST,1990-10-12,6.875
+726058,COST,1990-10-15,7.25
+726059,COST,1990-10-16,7.0
+726060,COST,1990-10-17,7.3125
+726061,COST,1990-10-18,7.65625
+726062,COST,1990-10-19,8.0
+726063,COST,1990-10-22,8.125
+726064,COST,1990-10-23,8.0625
+726065,COST,1990-10-24,8.0625
+726066,COST,1990-10-25,8.125
+726067,COST,1990-10-26,7.8125
+726068,COST,1990-10-29,7.71875
+726069,COST,1990-10-30,7.9375
+726070,COST,1990-10-31,7.8125
+726071,COST,1990-11-01,7.875
+726072,COST,1990-11-02,8.125
+726073,COST,1990-11-05,8.375
+726074,COST,1990-11-06,8.5
+726075,COST,1990-11-07,8.3125
+726076,COST,1990-11-08,8.5625
+726077,COST,1990-11-09,8.9375
+726078,COST,1990-11-12,9.0625
+726079,COST,1990-11-13,9.0
+726080,COST,1990-11-14,8.875
+726081,COST,1990-11-15,8.875
+726082,COST,1990-11-16,8.8125
+726083,COST,1990-11-19,9.125
+726084,COST,1990-11-20,9.125
+726085,COST,1990-11-21,9.4375
+726086,COST,1990-11-23,9.5
+726087,COST,1990-11-26,9.5625
+726088,COST,1990-11-27,9.625
+726089,COST,1990-11-28,9.375
+726090,COST,1990-11-29,9.375
+726091,COST,1990-11-30,9.5625
+726092,COST,1990-12-03,9.625
+726093,COST,1990-12-04,9.6875
+726094,COST,1990-12-05,9.75
+726095,COST,1990-12-06,9.5
+726096,COST,1990-12-07,9.6875
+726097,COST,1990-12-10,9.5625
+726098,COST,1990-12-11,9.4375
+726099,COST,1990-12-12,9.625
+726100,COST,1990-12-13,9.8125
+726101,COST,1990-12-14,9.5625
+726102,COST,1990-12-17,9.21875
+726103,COST,1990-12-18,9.3125
+726104,COST,1990-12-19,9.6875
+726105,COST,1990-12-20,9.75
+726106,COST,1990-12-21,9.875
+726107,COST,1990-12-24,9.875
+726108,COST,1990-12-26,9.9375
+726109,COST,1990-12-27,10.03125
+726110,COST,1990-12-28,9.875
+726111,COST,1990-12-31,9.8125
+726112,COST,1991-01-02,9.6875
+726113,COST,1991-01-03,9.5625
+726114,COST,1991-01-04,9.6875
+726115,COST,1991-01-07,9.4375
+726116,COST,1991-01-08,9.5625
+726117,COST,1991-01-09,9.625
+726118,COST,1991-01-10,9.6875
+726119,COST,1991-01-11,10.15625
+726120,COST,1991-01-14,9.9375
+726121,COST,1991-01-15,9.875
+726122,COST,1991-01-16,10.1875
+726123,COST,1991-01-17,10.6875
+726124,COST,1991-01-18,10.9375
+726125,COST,1991-01-21,10.875
+726126,COST,1991-01-22,10.65625
+726127,COST,1991-01-23,11.0
+726128,COST,1991-01-24,10.96875
+726129,COST,1991-01-25,10.9375
+726130,COST,1991-01-28,10.5
+726131,COST,1991-01-29,10.6875
+726132,COST,1991-01-30,10.9375
+726133,COST,1991-01-31,11.125
+726134,COST,1991-02-01,10.9375
+726135,COST,1991-02-04,11.1875
+726136,COST,1991-02-05,11.4375
+726137,COST,1991-02-06,11.4375
+726138,COST,1991-02-07,11.09375
+726139,COST,1991-02-08,10.90625
+726140,COST,1991-02-11,11.25
+726141,COST,1991-02-12,11.375
+726142,COST,1991-02-13,11.4375
+726143,COST,1991-02-14,10.90625
+726144,COST,1991-02-15,11.25
+726145,COST,1991-02-19,11.3125
+726146,COST,1991-02-20,11.0
+726147,COST,1991-02-21,10.8125
+726148,COST,1991-02-22,10.5
+726149,COST,1991-02-25,10.25
+726150,COST,1991-02-26,10.03125
+726151,COST,1991-02-27,10.0
+726152,COST,1991-02-28,10.34375
+726153,COST,1991-03-01,10.625
+726154,COST,1991-03-04,11.0
+726155,COST,1991-03-05,11.0
+726156,COST,1991-03-06,11.0
+726157,COST,1991-03-07,10.9375
+726158,COST,1991-03-08,10.8125
+726159,COST,1991-03-11,10.5625
+726160,COST,1991-03-12,10.375
+726161,COST,1991-03-13,10.75
+726162,COST,1991-03-14,10.53125
+726163,COST,1991-03-15,10.65625
+726164,COST,1991-03-18,10.8125
+726165,COST,1991-03-19,10.625
+726166,COST,1991-03-20,11.0
+726167,COST,1991-03-21,11.15625
+726168,COST,1991-03-22,11.25
+726169,COST,1991-03-25,11.375
+726170,COST,1991-03-26,11.5
+726171,COST,1991-03-27,11.25
+726172,COST,1991-03-28,11.6875
+726173,COST,1991-04-01,11.5625
+726174,COST,1991-04-02,11.9375
+726175,COST,1991-04-03,12.125
+726176,COST,1991-04-04,13.0
+726177,COST,1991-04-05,13.25
+726178,COST,1991-04-08,13.0
+726179,COST,1991-04-09,12.75
+726180,COST,1991-04-10,13.125
+726181,COST,1991-04-11,13.25
+726182,COST,1991-04-12,13.3125
+726183,COST,1991-04-15,13.4375
+726184,COST,1991-04-16,14.0625
+726185,COST,1991-04-17,14.5625
+726186,COST,1991-04-18,14.0625
+726187,COST,1991-04-19,13.875
+726188,COST,1991-04-22,13.5
+726189,COST,1991-04-23,13.5625
+726190,COST,1991-04-24,13.625
+726191,COST,1991-04-25,13.25
+726192,COST,1991-04-26,13.0625
+726193,COST,1991-04-29,12.625
+726194,COST,1991-04-30,12.75
+726195,COST,1991-05-01,13.0625
+726196,COST,1991-05-02,13.0
+726197,COST,1991-05-03,13.125
+726198,COST,1991-05-06,13.25
+726199,COST,1991-05-07,13.3125
+726200,COST,1991-05-08,13.25
+726201,COST,1991-05-09,13.59375
+726202,COST,1991-05-10,13.3125
+726203,COST,1991-05-13,13.125
+726204,COST,1991-05-14,13.0
+726205,COST,1991-05-15,12.5
+726206,COST,1991-05-16,12.53125
+726207,COST,1991-05-17,12.5625
+726208,COST,1991-05-20,12.625
+726209,COST,1991-05-21,13.0
+726210,COST,1991-05-22,13.78125
+726211,COST,1991-05-23,13.65625
+726212,COST,1991-05-24,13.78125
+726213,COST,1991-05-28,14.25
+726214,COST,1991-05-29,14.375
+726215,COST,1991-05-30,14.125
+726216,COST,1991-05-31,13.875
+726217,COST,1991-06-03,13.6875
+726218,COST,1991-06-04,13.78125
+726219,COST,1991-06-05,13.59375
+726220,COST,1991-06-06,13.8125
+726221,COST,1991-06-07,13.375
+726222,COST,1991-06-10,13.1875
+726223,COST,1991-06-11,13.375
+726224,COST,1991-06-12,13.1875
+726225,COST,1991-06-13,13.09375
+726226,COST,1991-06-14,13.4375
+726227,COST,1991-06-17,13.59375
+726228,COST,1991-06-18,13.5625
+726229,COST,1991-06-19,13.6875
+726230,COST,1991-06-20,13.8125
+726231,COST,1991-06-21,13.9375
+726232,COST,1991-06-24,13.375
+726233,COST,1991-06-25,13.0
+726234,COST,1991-06-26,13.125
+726235,COST,1991-06-27,13.59375
+726236,COST,1991-06-28,13.5
+726237,COST,1991-07-01,13.5
+726238,COST,1991-07-02,13.5
+726239,COST,1991-07-03,13.4375
+726240,COST,1991-07-05,13.46875
+726241,COST,1991-07-08,13.9375
+726242,COST,1991-07-09,13.5625
+726243,COST,1991-07-10,13.625
+726244,COST,1991-07-11,13.75
+726245,COST,1991-07-12,13.6875
+726246,COST,1991-07-15,13.625
+726247,COST,1991-07-16,13.5625
+726248,COST,1991-07-17,13.34375
+726249,COST,1991-07-18,13.375
+726250,COST,1991-07-19,13.25
+726251,COST,1991-07-22,13.1875
+726252,COST,1991-07-23,12.6875
+726253,COST,1991-07-24,12.625
+726254,COST,1991-07-25,12.875
+726255,COST,1991-07-26,13.0625
+726256,COST,1991-07-29,13.1875
+726257,COST,1991-07-30,13.5625
+726258,COST,1991-07-31,13.625
+726259,COST,1991-08-01,13.4375
+726260,COST,1991-08-02,13.09375
+726261,COST,1991-08-05,13.0625
+726262,COST,1991-08-06,13.375
+726263,COST,1991-08-07,13.125
+726264,COST,1991-08-08,13.75
+726265,COST,1991-08-09,14.0
+726266,COST,1991-08-12,14.5
+726267,COST,1991-08-13,15.0
+726268,COST,1991-08-14,15.625
+726269,COST,1991-08-15,15.375
+726270,COST,1991-08-16,15.4375
+726271,COST,1991-08-19,15.0625
+726272,COST,1991-08-20,15.03125
+726273,COST,1991-08-21,15.5
+726274,COST,1991-08-22,15.40625
+726275,COST,1991-08-23,15.4375
+726276,COST,1991-08-26,15.5625
+726277,COST,1991-08-27,15.65625
+726278,COST,1991-08-28,15.9375
+726279,COST,1991-08-29,16.0
+726280,COST,1991-08-30,15.875
+726281,COST,1991-09-03,16.0
+726282,COST,1991-09-04,15.625
+726283,COST,1991-09-05,15.59375
+726284,COST,1991-09-06,15.25
+726285,COST,1991-09-09,15.375
+726286,COST,1991-09-10,14.875
+726287,COST,1991-09-11,14.84375
+726288,COST,1991-09-12,14.9375
+726289,COST,1991-09-13,14.625
+726290,COST,1991-09-16,14.875
+726291,COST,1991-09-17,14.5625
+726292,COST,1991-09-18,14.78125
+726293,COST,1991-09-19,14.5
+726294,COST,1991-09-20,14.625
+726295,COST,1991-09-23,14.625
+726296,COST,1991-09-24,14.6875
+726297,COST,1991-09-25,15.0
+726298,COST,1991-09-26,14.8125
+726299,COST,1991-09-27,15.125
+726300,COST,1991-09-30,15.0625
+726301,COST,1991-10-01,15.0625
+726302,COST,1991-10-02,14.8125
+726303,COST,1991-10-03,14.46875
+726304,COST,1991-10-04,14.3125
+726305,COST,1991-10-07,14.125
+726306,COST,1991-10-08,14.3125
+726307,COST,1991-10-09,13.75
+726308,COST,1991-10-10,14.125
+726309,COST,1991-10-11,14.3125
+726310,COST,1991-10-14,14.75
+726311,COST,1991-10-15,15.0625
+726312,COST,1991-10-16,15.4375
+726313,COST,1991-10-17,14.9375
+726314,COST,1991-10-18,15.25
+726315,COST,1991-10-21,15.125
+726316,COST,1991-10-22,15.0625
+726317,COST,1991-10-23,14.4375
+726318,COST,1991-10-24,14.21875
+726319,COST,1991-10-25,14.1875
+726320,COST,1991-10-28,14.5
+726321,COST,1991-10-29,14.9375
+726322,COST,1991-10-30,15.09375
+726323,COST,1991-10-31,14.875
+726324,COST,1991-11-01,14.4375
+726325,COST,1991-11-04,14.25
+726326,COST,1991-11-05,14.125
+726327,COST,1991-11-06,14.3125
+726328,COST,1991-11-07,14.8125
+726329,COST,1991-11-08,14.875
+726330,COST,1991-11-11,14.875
+726331,COST,1991-11-12,15.03125
+726332,COST,1991-11-13,15.1875
+726333,COST,1991-11-14,15.0
+726334,COST,1991-11-15,14.125
+726335,COST,1991-11-18,14.25
+726336,COST,1991-11-19,13.8125
+726337,COST,1991-11-20,14.1875
+726338,COST,1991-11-21,14.0
+726339,COST,1991-11-22,14.1875
+726340,COST,1991-11-25,14.0
+726341,COST,1991-11-26,13.9375
+726342,COST,1991-11-27,13.9375
+726343,COST,1991-11-29,13.9375
+726344,COST,1991-12-02,13.9375
+726345,COST,1991-12-03,13.875
+726346,COST,1991-12-04,13.4375
+726347,COST,1991-12-05,13.0625
+726348,COST,1991-12-06,13.0625
+726349,COST,1991-12-09,13.0
+726350,COST,1991-12-10,13.125
+726351,COST,1991-12-11,12.625
+726352,COST,1991-12-12,12.75
+726353,COST,1991-12-13,13.0625
+726354,COST,1991-12-16,13.0625
+726355,COST,1991-12-17,12.875
+726356,COST,1991-12-18,12.125
+726357,COST,1991-12-19,11.0
+726358,COST,1991-12-20,11.5
+726359,COST,1991-12-23,11.5625
+726360,COST,1991-12-24,11.625
+726361,COST,1991-12-26,11.75
+726362,COST,1991-12-27,11.6875
+726363,COST,1991-12-30,12.375
+726364,COST,1991-12-31,12.5625
+726365,COST,1992-01-02,12.5
+726366,COST,1992-01-03,12.25
+726367,COST,1992-01-06,12.28125
+726368,COST,1992-01-07,12.0625
+726369,COST,1992-01-08,11.9375
+726370,COST,1992-01-09,12.5
+726371,COST,1992-01-10,12.3125
+726372,COST,1992-01-13,12.1875
+726373,COST,1992-01-14,11.75
+726374,COST,1992-01-15,12.0
+726375,COST,1992-01-16,12.25
+726376,COST,1992-01-17,12.125
+726377,COST,1992-01-20,11.6875
+726378,COST,1992-01-21,11.1875
+726379,COST,1992-01-22,11.625
+726380,COST,1992-01-23,11.4375
+726381,COST,1992-01-24,11.59375
+726382,COST,1992-01-27,11.75
+726383,COST,1992-01-28,11.8125
+726384,COST,1992-01-29,11.8125
+726385,COST,1992-01-30,11.75
+726386,COST,1992-01-31,11.4375
+726387,COST,1992-02-03,11.8125
+726388,COST,1992-02-04,12.0625
+726389,COST,1992-02-05,12.25
+726390,COST,1992-02-06,12.3125
+726391,COST,1992-02-07,12.0625
+726392,COST,1992-02-10,11.875
+726393,COST,1992-02-11,12.0625
+726394,COST,1992-02-12,12.1875
+726395,COST,1992-02-13,12.3125
+726396,COST,1992-02-14,12.5
+726397,COST,1992-02-18,12.6875
+726398,COST,1992-02-19,12.65625
+726399,COST,1992-02-20,12.8125
+726400,COST,1992-02-21,12.9375
+726401,COST,1992-02-24,12.6875
+726402,COST,1992-02-25,13.03125
+726403,COST,1992-02-26,13.1875
+726404,COST,1992-02-27,13.5625
+726405,COST,1992-02-28,13.5
+726406,COST,1992-03-02,13.4375
+726407,COST,1992-03-03,13.25
+726408,COST,1992-03-04,13.09375
+726409,COST,1992-03-05,12.875
+726410,COST,1992-03-06,12.625
+726411,COST,1992-03-09,12.25
+726412,COST,1992-03-10,12.1875
+726413,COST,1992-03-11,12.1875
+726414,COST,1992-03-12,12.3125
+726415,COST,1992-03-13,12.3125
+726416,COST,1992-03-16,12.0
+726417,COST,1992-03-17,12.3125
+726418,COST,1992-03-18,12.21875
+726419,COST,1992-03-19,12.3125
+726420,COST,1992-03-20,12.1875
+726421,COST,1992-03-23,12.0
+726422,COST,1992-03-24,11.96875
+726423,COST,1992-03-25,12.0
+726424,COST,1992-03-26,11.75
+726425,COST,1992-03-27,11.6875
+726426,COST,1992-03-30,11.75
+726427,COST,1992-03-31,11.75
+726428,COST,1992-04-01,11.4375
+726429,COST,1992-04-02,8.75
+726430,COST,1992-04-03,8.0625
+726431,COST,1992-04-06,8.8125
+726432,COST,1992-04-07,8.75
+726433,COST,1992-04-08,8.625
+726434,COST,1992-04-09,8.625
+726435,COST,1992-04-10,8.5625
+726436,COST,1992-04-13,8.5625
+726437,COST,1992-04-14,8.25
+726438,COST,1992-04-15,8.3125
+726439,COST,1992-04-16,8.125
+726440,COST,1992-04-20,8.0625
+726441,COST,1992-04-21,7.875
+726442,COST,1992-04-22,8.0625
+726443,COST,1992-04-23,8.0
+726444,COST,1992-04-24,7.75
+726445,COST,1992-04-27,7.6875
+726446,COST,1992-04-28,7.5
+726447,COST,1992-04-29,7.625
+726448,COST,1992-04-30,7.625
+726449,COST,1992-05-01,7.5625
+726450,COST,1992-05-04,7.6875
+726451,COST,1992-05-05,8.03125
+726452,COST,1992-05-06,8.3125
+726453,COST,1992-05-07,8.15625
+726454,COST,1992-05-08,8.15625
+726455,COST,1992-05-11,8.375
+726456,COST,1992-05-12,8.5625
+726457,COST,1992-05-13,8.5
+726458,COST,1992-05-14,8.375
+726459,COST,1992-05-15,8.1875
+726460,COST,1992-05-18,8.34375
+726461,COST,1992-05-19,8.5
+726462,COST,1992-05-20,8.4375
+726463,COST,1992-05-21,8.4375
+726464,COST,1992-05-22,8.4375
+726465,COST,1992-05-26,8.46875
+726466,COST,1992-05-27,8.3125
+726467,COST,1992-05-28,8.53125
+726468,COST,1992-05-29,8.4375
+726469,COST,1992-06-01,8.4375
+726470,COST,1992-06-02,8.5
+726471,COST,1992-06-03,8.4375
+726472,COST,1992-06-04,8.5
+726473,COST,1992-06-05,8.375
+726474,COST,1992-06-08,8.3125
+726475,COST,1992-06-09,8.15625
+726476,COST,1992-06-10,8.125
+726477,COST,1992-06-11,8.1875
+726478,COST,1992-06-12,8.3125
+726479,COST,1992-06-15,8.3125
+726480,COST,1992-06-16,8.1875
+726481,COST,1992-06-17,8.25
+726482,COST,1992-06-18,8.09375
+726483,COST,1992-06-19,8.1875
+726484,COST,1992-06-22,8.0
+726485,COST,1992-06-23,8.0625
+726486,COST,1992-06-24,8.25
+726487,COST,1992-06-25,8.1875
+726488,COST,1992-06-26,8.15625
+726489,COST,1992-06-29,8.3125
+726490,COST,1992-06-30,8.25
+726491,COST,1992-07-01,8.625
+726492,COST,1992-07-02,8.6875
+726493,COST,1992-07-06,8.5
+726494,COST,1992-07-07,8.25
+726495,COST,1992-07-08,8.3125
+726496,COST,1992-07-09,8.3125
+726497,COST,1992-07-10,8.21875
+726498,COST,1992-07-13,8.25
+726499,COST,1992-07-14,8.25
+726500,COST,1992-07-15,8.0625
+726501,COST,1992-07-16,8.125
+726502,COST,1992-07-17,8.0625
+726503,COST,1992-07-20,7.9375
+726504,COST,1992-07-21,8.21875
+726505,COST,1992-07-22,8.1875
+726506,COST,1992-07-23,8.0625
+726507,COST,1992-07-24,8.25
+726508,COST,1992-07-27,8.25
+726509,COST,1992-07-28,8.375
+726510,COST,1992-07-29,8.5
+726511,COST,1992-07-30,8.5625
+726512,COST,1992-07-31,8.5
+726513,COST,1992-08-03,8.4375
+726514,COST,1992-08-04,8.5625
+726515,COST,1992-08-05,8.375
+726516,COST,1992-08-06,8.40625
+726517,COST,1992-08-07,8.40625
+726518,COST,1992-08-10,8.5
+726519,COST,1992-08-11,8.5
+726520,COST,1992-08-12,8.40625
+726521,COST,1992-08-13,8.375
+726522,COST,1992-08-14,8.375
+726523,COST,1992-08-17,8.4375
+726524,COST,1992-08-18,8.4375
+726525,COST,1992-08-19,8.375
+726526,COST,1992-08-20,8.4375
+726527,COST,1992-08-21,8.3125
+726528,COST,1992-08-24,8.25
+726529,COST,1992-08-25,8.125
+726530,COST,1992-08-26,8.25
+726531,COST,1992-08-27,8.3125
+726532,COST,1992-08-28,8.25
+726533,COST,1992-08-31,7.6875
+726534,COST,1992-09-01,7.5625
+726535,COST,1992-09-02,7.75
+726536,COST,1992-09-03,7.625
+726537,COST,1992-09-04,7.6875
+726538,COST,1992-09-08,7.625
+726539,COST,1992-09-09,8.0
+726540,COST,1992-09-10,8.0625
+726541,COST,1992-09-11,7.90625
+726542,COST,1992-09-14,7.875
+726543,COST,1992-09-15,7.75
+726544,COST,1992-09-16,7.78125
+726545,COST,1992-09-17,7.75
+726546,COST,1992-09-18,7.75
+726547,COST,1992-09-21,7.75
+726548,COST,1992-09-22,7.78125
+726549,COST,1992-09-23,7.78125
+726550,COST,1992-09-24,7.75
+726551,COST,1992-09-25,7.625
+726552,COST,1992-09-28,7.6875
+726553,COST,1992-09-29,7.9375
+726554,COST,1992-09-30,8.0
+726555,COST,1992-10-01,7.84375
+726556,COST,1992-10-02,7.84375
+726557,COST,1992-10-05,7.84375
+726558,COST,1992-10-06,8.09375
+726559,COST,1992-10-07,8.125
+726560,COST,1992-10-08,8.1875
+726561,COST,1992-10-09,8.125
+726562,COST,1992-10-12,8.1875
+726563,COST,1992-10-13,8.1875
+726564,COST,1992-10-14,8.1875
+726565,COST,1992-10-15,8.1875
+726566,COST,1992-10-16,8.21875
+726567,COST,1992-10-19,8.5625
+726568,COST,1992-10-20,9.0
+726569,COST,1992-10-21,9.0625
+726570,COST,1992-10-22,9.0625
+726571,COST,1992-10-23,8.9375
+726572,COST,1992-10-26,9.0
+726573,COST,1992-10-27,8.875
+726574,COST,1992-10-28,9.0625
+726575,COST,1992-10-29,8.96875
+726576,COST,1992-10-30,8.8125
+726577,COST,1992-11-02,8.875
+726578,COST,1992-11-03,8.8125
+726579,COST,1992-11-04,9.125
+726580,COST,1992-11-05,9.3125
+726581,COST,1992-11-06,10.9375
+726582,COST,1992-11-09,10.375
+726583,COST,1992-11-10,10.25
+726584,COST,1992-11-11,10.125
+726585,COST,1992-11-12,10.0625
+726586,COST,1992-11-13,9.8125
+726587,COST,1992-11-16,9.8125
+726588,COST,1992-11-17,10.125
+726589,COST,1992-11-18,10.625
+726590,COST,1992-11-19,10.375
+726591,COST,1992-11-20,10.4375
+726592,COST,1992-11-23,10.3125
+726593,COST,1992-11-24,10.21875
+726594,COST,1992-11-25,9.90625
+726595,COST,1992-11-27,10.03125
+726596,COST,1992-11-30,9.75
+726597,COST,1992-12-01,9.625
+726598,COST,1992-12-02,10.125
+726599,COST,1992-12-03,10.0625
+726600,COST,1992-12-04,9.875
+726601,COST,1992-12-07,9.8125
+726602,COST,1992-12-08,9.875
+726603,COST,1992-12-09,9.6875
+726604,COST,1992-12-10,9.78125
+726605,COST,1992-12-11,9.9375
+726606,COST,1992-12-14,9.8125
+726607,COST,1992-12-15,9.625
+726608,COST,1992-12-16,9.375
+726609,COST,1992-12-17,9.25
+726610,COST,1992-12-18,9.3125
+726611,COST,1992-12-21,9.15625
+726612,COST,1992-12-22,8.875
+726613,COST,1992-12-23,8.8125
+726614,COST,1992-12-24,9.09375
+726615,COST,1992-12-28,8.875
+726616,COST,1992-12-29,9.0
+726617,COST,1992-12-30,9.03125
+726618,COST,1992-12-31,9.0625
+726619,COST,1993-01-04,9.03125
+726620,COST,1993-01-05,8.9375
+726621,COST,1993-01-06,8.9375
+726622,COST,1993-01-07,9.375
+726623,COST,1993-01-08,9.625
+726624,COST,1993-01-11,9.625
+726625,COST,1993-01-12,9.5
+726626,COST,1993-01-13,9.4375
+726627,COST,1993-01-14,9.5625
+726628,COST,1993-01-15,9.5
+726629,COST,1993-01-18,9.4375
+726630,COST,1993-01-19,9.53125
+726631,COST,1993-01-20,9.75
+726632,COST,1993-01-21,9.375
+726633,COST,1993-01-22,9.1875
+726634,COST,1993-01-25,9.28125
+726635,COST,1993-01-26,9.28125
+726636,COST,1993-01-27,9.28125
+726637,COST,1993-01-28,9.375
+726638,COST,1993-01-29,9.375
+726639,COST,1993-02-01,9.25
+726640,COST,1993-02-02,9.25
+726641,COST,1993-02-03,9.375
+726642,COST,1993-02-04,9.375
+726643,COST,1993-02-05,9.25
+726644,COST,1993-02-08,9.25
+726645,COST,1993-02-09,8.78125
+726646,COST,1993-02-10,8.875
+726647,COST,1993-02-11,8.84375
+726648,COST,1993-02-12,8.6875
+726649,COST,1993-02-16,8.4375
+726650,COST,1993-02-17,8.34375
+726651,COST,1993-02-18,8.3125
+726652,COST,1993-02-19,8.375
+726653,COST,1993-02-22,8.375
+726654,COST,1993-02-23,8.34375
+726655,COST,1993-02-24,8.3125
+726656,COST,1993-02-25,8.3125
+726657,COST,1993-02-26,8.375
+726658,COST,1993-03-01,8.4375
+726659,COST,1993-03-02,8.59375
+726660,COST,1993-03-03,8.75
+726661,COST,1993-03-04,8.59375
+726662,COST,1993-03-05,8.75
+726663,COST,1993-03-08,8.625
+726664,COST,1993-03-09,8.65625
+726665,COST,1993-03-10,8.6875
+726666,COST,1993-03-11,8.5
+726667,COST,1993-03-12,8.4375
+726668,COST,1993-03-15,8.5
+726669,COST,1993-03-16,8.375
+726670,COST,1993-03-17,8.25
+726671,COST,1993-03-18,8.25
+726672,COST,1993-03-19,8.25
+726673,COST,1993-03-22,8.1875
+726674,COST,1993-03-23,8.1875
+726675,COST,1993-03-24,8.15625
+726676,COST,1993-03-25,8.5
+726677,COST,1993-03-26,8.4375
+726678,COST,1993-03-29,8.25
+726679,COST,1993-03-30,8.375
+726680,COST,1993-03-31,8.3125
+726681,COST,1993-04-01,7.9375
+726682,COST,1993-04-02,7.625
+726683,COST,1993-04-05,8.1875
+726684,COST,1993-04-06,7.875
+726685,COST,1993-04-07,7.9375
+726686,COST,1993-04-08,7.8125
+726687,COST,1993-04-12,7.8125
+726688,COST,1993-04-13,7.6875
+726689,COST,1993-04-14,7.375
+726690,COST,1993-04-15,7.28125
+726691,COST,1993-04-16,7.25
+726692,COST,1993-04-19,7.3125
+726693,COST,1993-04-20,7.125
+726694,COST,1993-04-21,7.25
+726695,COST,1993-04-22,7.25
+726696,COST,1993-04-23,7.25
+726697,COST,1993-04-26,7.125
+726698,COST,1993-04-27,7.3125
+726699,COST,1993-04-28,7.125
+726700,COST,1993-04-29,7.1875
+726701,COST,1993-04-30,7.25
+726702,COST,1993-05-03,7.5
+726703,COST,1993-05-04,7.5625
+726704,COST,1993-05-05,7.625
+726705,COST,1993-05-06,7.1875
+726706,COST,1993-05-07,7.1875
+726707,COST,1993-05-10,7.25
+726708,COST,1993-05-11,7.25
+726709,COST,1993-05-12,7.25
+726710,COST,1993-05-13,7.25
+726711,COST,1993-05-14,7.25
+726712,COST,1993-05-17,7.1875
+726713,COST,1993-05-18,7.3125
+726714,COST,1993-05-19,7.4375
+726715,COST,1993-05-20,7.5
+726716,COST,1993-05-21,7.5
+726717,COST,1993-05-24,7.21875
+726718,COST,1993-05-25,7.25
+726719,COST,1993-05-26,7.25
+726720,COST,1993-05-27,7.375
+726721,COST,1993-05-28,7.3125
+726722,COST,1993-06-01,7.375
+726723,COST,1993-06-02,7.34375
+726724,COST,1993-06-03,7.375
+726725,COST,1993-06-04,7.3125
+726726,COST,1993-06-07,7.375
+726727,COST,1993-06-08,7.28125
+726728,COST,1993-06-09,7.3125
+726729,COST,1993-06-10,7.25
+726730,COST,1993-06-11,7.25
+726731,COST,1993-06-14,7.5625
+726732,COST,1993-06-15,8.0625
+726733,COST,1993-06-16,9.625
+726734,COST,1993-06-17,9.25
+726735,COST,1993-06-18,8.75
+726736,COST,1993-06-21,8.75
+726737,COST,1993-06-22,8.34375
+726738,COST,1993-06-23,8.6875
+726739,COST,1993-06-24,8.6875
+726740,COST,1993-06-25,8.875
+726741,COST,1993-06-28,8.6875
+726742,COST,1993-06-29,8.625
+726743,COST,1993-06-30,8.5
+726744,COST,1993-07-01,8.4375
+726745,COST,1993-07-02,8.28125
+726746,COST,1993-07-06,8.25
+726747,COST,1993-07-07,8.40625
+726748,COST,1993-07-08,8.375
+726749,COST,1993-07-09,8.40625
+726750,COST,1993-07-12,8.3125
+726751,COST,1993-07-13,8.5
+726752,COST,1993-07-14,8.625
+726753,COST,1993-07-15,8.625
+726754,COST,1993-07-16,8.375
+726755,COST,1993-07-19,8.25
+726756,COST,1993-07-20,8.3125
+726757,COST,1993-07-21,8.1875
+726758,COST,1993-07-22,7.875
+726759,COST,1993-07-23,8.0625
+726760,COST,1993-07-26,8.15625
+726761,COST,1993-07-27,8.0625
+726762,COST,1993-07-28,7.875
+726763,COST,1993-07-29,7.9375
+726764,COST,1993-07-30,7.9375
+726765,COST,1993-08-02,8.125
+726766,COST,1993-08-03,8.375
+726767,COST,1993-08-04,8.4375
+726768,COST,1993-08-05,8.4375
+726769,COST,1993-08-06,8.25
+726770,COST,1993-08-09,8.15625
+726771,COST,1993-08-10,8.0625
+726772,COST,1993-08-11,8.0
+726773,COST,1993-08-12,8.1875
+726774,COST,1993-08-13,8.1875
+726775,COST,1993-08-16,8.3125
+726776,COST,1993-08-17,8.3125
+726777,COST,1993-08-18,8.625
+726778,COST,1993-08-19,8.75
+726779,COST,1993-08-20,8.875
+726780,COST,1993-08-23,8.71875
+726781,COST,1993-08-24,8.8125
+726782,COST,1993-08-25,8.90625
+726783,COST,1993-08-26,8.875
+726784,COST,1993-08-27,9.15625
+726785,COST,1993-08-30,9.28125
+726786,COST,1993-08-31,9.5
+726787,COST,1993-09-01,9.5
+726788,COST,1993-09-02,9.21875
+726789,COST,1993-09-03,9.28125
+726790,COST,1993-09-07,9.21875
+726791,COST,1993-09-08,8.875
+726792,COST,1993-09-09,9.0
+726793,COST,1993-09-10,9.15625
+726794,COST,1993-09-13,9.15625
+726795,COST,1993-09-14,9.1875
+726796,COST,1993-09-15,8.875
+726797,COST,1993-09-16,8.96875
+726798,COST,1993-09-17,8.9375
+726799,COST,1993-09-20,8.9375
+726800,COST,1993-09-21,8.9375
+726801,COST,1993-09-22,9.15625
+726802,COST,1993-09-23,9.40625
+726803,COST,1993-09-24,9.4375
+726804,COST,1993-09-27,9.4375
+726805,COST,1993-09-28,9.40625
+726806,COST,1993-09-29,9.46875
+726807,COST,1993-09-30,9.46875
+726808,COST,1993-10-01,9.40625
+726809,COST,1993-10-04,9.40625
+726810,COST,1993-10-05,9.4375
+726811,COST,1993-10-06,9.40625
+726812,COST,1993-10-07,9.53125
+726813,COST,1993-10-08,9.90625
+726814,COST,1993-10-11,9.9375
+726815,COST,1993-10-12,9.71875
+726816,COST,1993-10-13,10.0
+726817,COST,1993-10-14,10.0
+726818,COST,1993-10-15,9.96875
+726819,COST,1993-10-18,10.40625
+726820,COST,1993-10-19,9.96875
+726821,COST,1993-10-20,10.0
+726822,COST,1993-10-21,10.1875
+726823,COST,1993-10-22,9.5
+726824,COST,1993-10-25,9.75
+726825,COST,1993-10-26,9.4375
+726826,COST,1993-10-27,9.125
+726827,COST,1993-10-28,9.25
+726828,COST,1993-10-29,8.875
+726829,COST,1993-11-01,9.0625
+726830,COST,1993-11-02,8.9375
+726831,COST,1993-11-03,8.9375
+726832,COST,1993-11-04,8.6875
+726833,COST,1993-11-05,8.9375
+726834,COST,1993-11-08,9.125
+726835,COST,1993-11-09,9.0
+726836,COST,1993-11-10,9.5
+726837,COST,1993-11-11,9.375
+726838,COST,1993-11-12,9.375
+726839,COST,1993-11-15,9.5
+726840,COST,1993-11-16,9.5
+726841,COST,1993-11-17,9.375
+726842,COST,1993-11-18,9.1875
+726843,COST,1993-11-19,9.0
+726844,COST,1993-11-22,9.0
+726845,COST,1993-11-23,9.3125
+726846,COST,1993-11-24,9.125
+726847,COST,1993-11-26,9.125
+726848,COST,1993-11-29,9.0625
+726849,COST,1993-11-30,9.5625
+726850,COST,1993-12-01,10.0
+726851,COST,1993-12-02,10.1875
+726852,COST,1993-12-03,10.125
+726853,COST,1993-12-06,10.5
+726854,COST,1993-12-07,10.0625
+726855,COST,1993-12-08,10.125
+726856,COST,1993-12-09,10.0
+726857,COST,1993-12-10,10.0
+726858,COST,1993-12-13,9.8125
+726859,COST,1993-12-14,9.5625
+726860,COST,1993-12-15,9.8125
+726861,COST,1993-12-16,9.625
+726862,COST,1993-12-17,10.0
+726863,COST,1993-12-20,9.875
+726864,COST,1993-12-21,9.75
+726865,COST,1993-12-22,9.75
+726866,COST,1993-12-23,9.625
+726867,COST,1993-12-27,9.75
+726868,COST,1993-12-28,9.5
+726869,COST,1993-12-29,9.4375
+726870,COST,1993-12-30,9.6875
+726871,COST,1993-12-31,9.625
+726872,COST,1994-01-03,9.5625
+726873,COST,1994-01-04,9.5
+726874,COST,1994-01-05,9.4375
+726875,COST,1994-01-06,9.125
+726876,COST,1994-01-07,8.8125
+726877,COST,1994-01-10,8.6875
+726878,COST,1994-01-11,8.6875
+726879,COST,1994-01-12,8.625
+726880,COST,1994-01-13,8.75
+726881,COST,1994-01-14,8.875
+726882,COST,1994-01-17,9.25
+726883,COST,1994-01-18,9.1875
+726884,COST,1994-01-19,9.4375
+726885,COST,1994-01-20,9.375
+726886,COST,1994-01-21,9.3125
+726887,COST,1994-01-24,9.25
+726888,COST,1994-01-25,9.1875
+726889,COST,1994-01-26,9.0625
+726890,COST,1994-01-27,8.9375
+726891,COST,1994-01-28,8.8125
+726892,COST,1994-01-31,8.875
+726893,COST,1994-02-01,8.6875
+726894,COST,1994-02-02,8.5625
+726895,COST,1994-02-03,9.0
+726896,COST,1994-02-04,8.625
+726897,COST,1994-02-07,8.5625
+726898,COST,1994-02-08,8.625
+726899,COST,1994-02-09,8.75
+726900,COST,1994-02-10,8.875
+726901,COST,1994-02-11,8.8125
+726902,COST,1994-02-14,8.75
+726903,COST,1994-02-15,8.875
+726904,COST,1994-02-16,9.4375
+726905,COST,1994-02-17,9.375
+726906,COST,1994-02-18,9.5
+726907,COST,1994-02-22,9.4375
+726908,COST,1994-02-23,9.4375
+726909,COST,1994-02-24,9.5
+726910,COST,1994-02-25,9.9375
+726911,COST,1994-02-28,10.0
+726912,COST,1994-03-01,9.875
+726913,COST,1994-03-02,9.9375
+726914,COST,1994-03-03,10.5625
+726915,COST,1994-03-04,10.5
+726916,COST,1994-03-07,10.375
+726917,COST,1994-03-08,10.1875
+726918,COST,1994-03-09,10.375
+726919,COST,1994-03-10,10.0625
+726920,COST,1994-03-11,10.125
+726921,COST,1994-03-14,10.1875
+726922,COST,1994-03-15,10.3125
+726923,COST,1994-03-16,9.9375
+726924,COST,1994-03-17,10.125
+726925,COST,1994-03-18,10.0625
+726926,COST,1994-03-21,10.0
+726927,COST,1994-03-22,9.75
+726928,COST,1994-03-23,9.6875
+726929,COST,1994-03-24,9.5625
+726930,COST,1994-03-25,9.3125
+726931,COST,1994-03-28,9.0
+726932,COST,1994-03-29,8.8125
+726933,COST,1994-03-30,8.875
+726934,COST,1994-03-31,9.0625
+726935,COST,1994-04-04,8.75
+726936,COST,1994-04-05,9.0
+726937,COST,1994-04-06,8.625
+726938,COST,1994-04-07,8.625
+726939,COST,1994-04-08,8.4375
+726940,COST,1994-04-11,8.5
+726941,COST,1994-04-12,8.4375
+726942,COST,1994-04-13,8.0
+726943,COST,1994-04-14,7.8125
+726944,COST,1994-04-15,7.90625
+726945,COST,1994-04-18,7.625
+726946,COST,1994-04-19,7.1875
+726947,COST,1994-04-20,7.03125
+726948,COST,1994-04-21,7.4375
+726949,COST,1994-04-22,7.375
+726950,COST,1994-04-25,7.34375
+726951,COST,1994-04-26,7.3125
+726952,COST,1994-04-28,7.125
+726953,COST,1994-04-29,7.5625
+726954,COST,1994-05-02,7.78125
+726955,COST,1994-05-03,7.6875
+726956,COST,1994-05-04,7.5625
+726957,COST,1994-05-05,7.5625
+726958,COST,1994-05-06,7.1875
+726959,COST,1994-05-09,7.0
+726960,COST,1994-05-10,7.375
+726961,COST,1994-05-11,7.0
+726962,COST,1994-05-12,7.0625
+726963,COST,1994-05-13,7.0
+726964,COST,1994-05-16,7.0
+726965,COST,1994-05-17,6.8125
+726966,COST,1994-05-18,6.75
+726967,COST,1994-05-19,6.6875
+726968,COST,1994-05-20,7.03125
+726969,COST,1994-05-23,6.875
+726970,COST,1994-05-24,6.875
+726971,COST,1994-05-25,6.75
+726972,COST,1994-05-26,6.75
+726973,COST,1994-05-27,6.90625
+726974,COST,1994-05-31,6.625
+726975,COST,1994-06-01,6.5625
+726976,COST,1994-06-02,6.8125
+726977,COST,1994-06-03,7.0
+726978,COST,1994-06-06,6.875
+726979,COST,1994-06-07,6.84375
+726980,COST,1994-06-08,7.0
+726981,COST,1994-06-09,7.21875
+726982,COST,1994-06-10,7.53125
+726983,COST,1994-06-13,7.375
+726984,COST,1994-06-14,7.875
+726985,COST,1994-06-15,7.75
+726986,COST,1994-06-16,7.8125
+726987,COST,1994-06-17,7.53125
+726988,COST,1994-06-20,7.46875
+726989,COST,1994-06-21,7.25
+726990,COST,1994-06-22,7.5
+726991,COST,1994-06-23,7.1875
+726992,COST,1994-06-24,6.9375
+726993,COST,1994-06-27,7.125
+726994,COST,1994-06-28,7.1875
+726995,COST,1994-06-29,7.3125
+726996,COST,1994-06-30,7.46875
+726997,COST,1994-07-01,7.5
+726998,COST,1994-07-05,7.5
+726999,COST,1994-07-06,7.4375
+727000,COST,1994-07-07,7.0
+727001,COST,1994-07-08,7.1875
+727002,COST,1994-07-11,7.0625
+727003,COST,1994-07-12,7.21875
+727004,COST,1994-07-13,7.5
+727005,COST,1994-07-14,7.375
+727006,COST,1994-07-15,7.34375
+727007,COST,1994-07-18,7.8125
+727008,COST,1994-07-19,7.6875
+727009,COST,1994-07-20,7.53125
+727010,COST,1994-07-21,7.5625
+727011,COST,1994-07-22,7.5
+727012,COST,1994-07-25,7.8125
+727013,COST,1994-07-26,7.5625
+727014,COST,1994-07-27,7.5625
+727015,COST,1994-07-28,7.75
+727016,COST,1994-07-29,7.5
+727017,COST,1994-08-01,7.8125
+727018,COST,1994-08-02,7.625
+727019,COST,1994-08-03,7.4375
+727020,COST,1994-08-04,7.375
+727021,COST,1994-08-05,7.46875
+727022,COST,1994-08-08,7.625
+727023,COST,1994-08-09,7.5625
+727024,COST,1994-08-10,7.59375
+727025,COST,1994-08-11,7.375
+727026,COST,1994-08-12,7.46875
+727027,COST,1994-08-15,7.4375
+727028,COST,1994-08-16,7.4375
+727029,COST,1994-08-17,7.40625
+727030,COST,1994-08-18,7.3125
+727031,COST,1994-08-19,7.1875
+727032,COST,1994-08-22,7.1875
+727033,COST,1994-08-23,7.25
+727034,COST,1994-08-24,7.375
+727035,COST,1994-08-25,7.5
+727036,COST,1994-08-26,7.4375
+727037,COST,1994-08-29,7.5
+727038,COST,1994-08-30,7.75
+727039,COST,1994-08-31,7.84375
+727040,COST,1994-09-01,7.6875
+727041,COST,1994-09-02,7.6875
+727042,COST,1994-09-06,7.625
+727043,COST,1994-09-07,7.78125
+727044,COST,1994-09-08,7.8125
+727045,COST,1994-09-09,7.65625
+727046,COST,1994-09-12,7.8125
+727047,COST,1994-09-13,7.5625
+727048,COST,1994-09-14,7.8125
+727049,COST,1994-09-15,7.9375
+727050,COST,1994-09-16,7.875
+727051,COST,1994-09-19,7.875
+727052,COST,1994-09-20,7.84375
+727053,COST,1994-09-21,7.625
+727054,COST,1994-09-22,7.5625
+727055,COST,1994-09-23,7.375
+727056,COST,1994-09-26,7.25
+727057,COST,1994-09-27,7.625
+727058,COST,1994-09-28,7.8125
+727059,COST,1994-09-29,8.0
+727060,COST,1994-09-30,8.03125
+727061,COST,1994-10-03,7.9375
+727062,COST,1994-10-04,7.75
+727063,COST,1994-10-05,8.0
+727064,COST,1994-10-06,7.9375
+727065,COST,1994-10-07,8.125
+727066,COST,1994-10-10,8.125
+727067,COST,1994-10-11,8.3125
+727068,COST,1994-10-12,8.1875
+727069,COST,1994-10-13,8.1875
+727070,COST,1994-10-14,8.25
+727071,COST,1994-10-17,8.1875
+727072,COST,1994-10-18,7.9375
+727073,COST,1994-10-19,8.0625
+727074,COST,1994-10-20,7.9375
+727075,COST,1994-10-21,7.9375
+727076,COST,1994-10-24,7.625
+727077,COST,1994-10-25,7.84375
+727078,COST,1994-10-26,7.6875
+727079,COST,1994-10-27,7.625
+727080,COST,1994-10-28,7.75
+727081,COST,1994-10-31,7.875
+727082,COST,1994-11-01,7.9375
+727083,COST,1994-11-02,7.75
+727084,COST,1994-11-03,8.1875
+727085,COST,1994-11-04,8.0
+727086,COST,1994-11-07,7.90625
+727087,COST,1994-11-08,8.125
+727088,COST,1994-11-09,7.875
+727089,COST,1994-11-10,7.75
+727090,COST,1994-11-11,7.6875
+727091,COST,1994-11-14,7.75
+727092,COST,1994-11-15,7.6875
+727093,COST,1994-11-16,7.5625
+727094,COST,1994-11-17,7.4375
+727095,COST,1994-11-18,7.4375
+727096,COST,1994-11-21,7.3125
+727097,COST,1994-11-22,7.4375
+727098,COST,1994-11-23,7.375
+727099,COST,1994-11-25,7.375
+727100,COST,1994-11-28,7.375
+727101,COST,1994-11-29,7.5
+727102,COST,1994-11-30,7.6875
+727103,COST,1994-12-01,7.4375
+727104,COST,1994-12-02,7.5
+727105,COST,1994-12-05,7.4375
+727106,COST,1994-12-06,7.3125
+727107,COST,1994-12-07,7.125
+727108,COST,1994-12-08,6.9375
+727109,COST,1994-12-09,6.78125
+727110,COST,1994-12-12,6.6875
+727111,COST,1994-12-13,6.625
+727112,COST,1994-12-14,6.5625
+727113,COST,1994-12-15,6.875
+727114,COST,1994-12-16,6.6875
+727115,COST,1994-12-19,6.6875
+727116,COST,1994-12-20,6.5
+727117,COST,1994-12-21,6.46875
+727118,COST,1994-12-22,6.5625
+727119,COST,1994-12-23,6.46875
+727120,COST,1994-12-27,6.4375
+727121,COST,1994-12-28,6.3125
+727122,COST,1994-12-29,6.5625
+727123,COST,1994-12-30,6.4375
+727124,COST,1995-01-03,6.4375
+727125,COST,1995-01-04,6.5625
+727126,COST,1995-01-05,6.25
+727127,COST,1995-01-06,6.25
+727128,COST,1995-01-09,6.25
+727129,COST,1995-01-10,6.25
+727130,COST,1995-01-11,6.125
+727131,COST,1995-01-12,6.125
+727132,COST,1995-01-13,6.125
+727133,COST,1995-01-16,6.21875
+727134,COST,1995-01-17,6.625
+727135,COST,1995-01-18,6.875
+727136,COST,1995-01-19,6.875
+727137,COST,1995-01-20,6.75
+727138,COST,1995-01-23,6.9375
+727139,COST,1995-01-24,7.0625
+727140,COST,1995-01-25,7.0
+727141,COST,1995-01-26,7.03125
+727142,COST,1995-01-27,7.125
+727143,COST,1995-01-30,6.8125
+727144,COST,1995-01-31,6.875
+727145,COST,1995-02-01,7.0625
+727146,COST,1995-02-02,6.90625
+727147,COST,1995-02-03,6.875
+727148,COST,1995-02-06,6.875
+727149,COST,1995-02-07,6.875
+727150,COST,1995-02-08,6.875
+727151,COST,1995-02-09,6.8125
+727152,COST,1995-02-10,7.0
+727153,COST,1995-02-13,6.875
+727154,COST,1995-02-14,6.875
+727155,COST,1995-02-15,6.875
+727156,COST,1995-02-16,6.9375
+727157,COST,1995-02-17,6.8125
+727158,COST,1995-02-21,6.84375
+727159,COST,1995-02-22,6.78125
+727160,COST,1995-02-23,6.59375
+727161,COST,1995-02-24,6.6875
+727162,COST,1995-02-27,6.5625
+727163,COST,1995-02-28,6.8125
+727164,COST,1995-03-01,6.625
+727165,COST,1995-03-02,6.65625
+727166,COST,1995-03-03,6.65625
+727167,COST,1995-03-06,6.6875
+727168,COST,1995-03-07,6.3125
+727169,COST,1995-03-08,6.25
+727170,COST,1995-03-09,6.25
+727171,COST,1995-03-10,6.5
+727172,COST,1995-03-13,6.3125
+727173,COST,1995-03-14,6.5625
+727174,COST,1995-03-15,6.3125
+727175,COST,1995-03-16,6.625
+727176,COST,1995-03-17,6.625
+727177,COST,1995-03-20,6.6875
+727178,COST,1995-03-21,6.71875
+727179,COST,1995-03-22,6.6875
+727180,COST,1995-03-23,6.84375
+727181,COST,1995-03-24,7.25
+727182,COST,1995-03-27,7.25
+727183,COST,1995-03-28,7.5
+727184,COST,1995-03-29,7.46875
+727185,COST,1995-03-30,7.4375
+727186,COST,1995-03-31,7.375
+727187,COST,1995-04-03,7.5
+727188,COST,1995-04-04,7.3125
+727189,COST,1995-04-05,7.4375
+727190,COST,1995-04-06,7.3125
+727191,COST,1995-04-07,7.375
+727192,COST,1995-04-10,7.3125
+727193,COST,1995-04-11,7.34375
+727194,COST,1995-04-12,7.625
+727195,COST,1995-04-13,7.5625
+727196,COST,1995-04-17,7.3125
+727197,COST,1995-04-18,7.25
+727198,COST,1995-04-19,7.25
+727199,COST,1995-04-20,7.5
+727200,COST,1995-04-21,7.5625
+727201,COST,1995-04-24,7.375
+727202,COST,1995-04-25,7.3125
+727203,COST,1995-04-26,7.3125
+727204,COST,1995-04-27,7.1875
+727205,COST,1995-04-28,7.3125
+727206,COST,1995-05-01,7.125
+727207,COST,1995-05-02,7.3125
+727208,COST,1995-05-03,7.28125
+727209,COST,1995-05-04,7.125
+727210,COST,1995-05-05,7.0
+727211,COST,1995-05-08,7.1875
+727212,COST,1995-05-09,7.03125
+727213,COST,1995-05-10,6.9375
+727214,COST,1995-05-11,7.0625
+727215,COST,1995-05-12,7.25
+727216,COST,1995-05-15,7.125
+727217,COST,1995-05-16,7.09375
+727218,COST,1995-05-17,6.875
+727219,COST,1995-05-18,7.0
+727220,COST,1995-05-19,6.9375
+727221,COST,1995-05-22,7.0625
+727222,COST,1995-05-23,6.875
+727223,COST,1995-05-24,6.875
+727224,COST,1995-05-25,6.8125
+727225,COST,1995-05-26,6.65625
+727226,COST,1995-05-30,6.84375
+727227,COST,1995-05-31,7.0625
+727228,COST,1995-06-01,7.0
+727229,COST,1995-06-02,6.9375
+727230,COST,1995-06-05,7.0
+727231,COST,1995-06-06,7.125
+727232,COST,1995-06-07,7.125
+727233,COST,1995-06-08,7.25
+727234,COST,1995-06-09,7.1875
+727235,COST,1995-06-12,7.5
+727236,COST,1995-06-13,7.5
+727237,COST,1995-06-14,7.5
+727238,COST,1995-06-15,7.4375
+727239,COST,1995-06-16,7.5625
+727240,COST,1995-06-19,7.75
+727241,COST,1995-06-20,7.71875
+727242,COST,1995-06-21,7.78125
+727243,COST,1995-06-22,7.875
+727244,COST,1995-06-23,7.75
+727245,COST,1995-06-26,7.6875
+727246,COST,1995-06-27,7.875
+727247,COST,1995-06-28,8.0
+727248,COST,1995-06-29,7.8125
+727249,COST,1995-06-30,8.125
+727250,COST,1995-07-03,8.125
+727251,COST,1995-07-05,8.3125
+727252,COST,1995-07-06,8.75
+727253,COST,1995-07-07,8.625
+727254,COST,1995-07-10,8.5625
+727255,COST,1995-07-11,8.5625
+727256,COST,1995-07-12,8.4375
+727257,COST,1995-07-13,8.59375
+727258,COST,1995-07-14,8.875
+727259,COST,1995-07-17,8.875
+727260,COST,1995-07-18,8.90625
+727261,COST,1995-07-19,8.78125
+727262,COST,1995-07-20,9.25
+727263,COST,1995-07-21,9.0625
+727264,COST,1995-07-24,8.96875
+727265,COST,1995-07-25,9.0
+727266,COST,1995-07-26,8.84375
+727267,COST,1995-07-27,9.03125
+727268,COST,1995-07-28,8.90625
+727269,COST,1995-07-31,8.96875
+727270,COST,1995-08-01,9.25
+727271,COST,1995-08-02,9.0625
+727272,COST,1995-08-03,8.84375
+727273,COST,1995-08-04,8.65625
+727274,COST,1995-08-07,8.71875
+727275,COST,1995-08-08,8.5625
+727276,COST,1995-08-09,8.625
+727277,COST,1995-08-10,8.75
+727278,COST,1995-08-11,8.75
+727279,COST,1995-08-14,8.875
+727280,COST,1995-08-15,8.9375
+727281,COST,1995-08-16,8.75
+727282,COST,1995-08-17,8.65625
+727283,COST,1995-08-18,8.625
+727284,COST,1995-08-21,8.59375
+727285,COST,1995-08-22,8.65625
+727286,COST,1995-08-23,8.625
+727287,COST,1995-08-24,8.625
+727288,COST,1995-08-25,8.6875
+727289,COST,1995-08-28,8.46875
+727290,COST,1995-08-29,8.4375
+727291,COST,1995-08-30,8.5625
+727292,COST,1995-08-31,8.4375
+727293,COST,1995-09-01,8.71875
+727294,COST,1995-09-05,8.96875
+727295,COST,1995-09-06,8.9375
+727296,COST,1995-09-07,8.9375
+727297,COST,1995-09-08,9.0625
+727298,COST,1995-09-11,9.0
+727299,COST,1995-09-12,9.03125
+727300,COST,1995-09-13,9.03125
+727301,COST,1995-09-14,9.125
+727302,COST,1995-09-15,9.125
+727303,COST,1995-09-18,9.15625
+727304,COST,1995-09-19,9.09375
+727305,COST,1995-09-20,8.96875
+727306,COST,1995-09-21,8.90625
+727307,COST,1995-09-22,8.6875
+727308,COST,1995-09-25,8.4375
+727309,COST,1995-09-26,8.1875
+727310,COST,1995-09-27,8.4375
+727311,COST,1995-09-28,8.6875
+727312,COST,1995-09-29,8.5625
+727313,COST,1995-10-02,8.5625
+727314,COST,1995-10-03,8.5625
+727315,COST,1995-10-04,8.4375
+727316,COST,1995-10-05,8.6875
+727317,COST,1995-10-06,8.71875
+727318,COST,1995-10-09,8.5625
+727319,COST,1995-10-10,8.5625
+727320,COST,1995-10-11,8.75
+727321,COST,1995-10-12,8.6875
+727322,COST,1995-10-13,8.625
+727323,COST,1995-10-16,8.6875
+727324,COST,1995-10-17,8.8125
+727325,COST,1995-10-18,8.6875
+727326,COST,1995-10-19,8.875
+727327,COST,1995-10-20,8.875
+727328,COST,1995-10-23,8.6875
+727329,COST,1995-10-24,8.5625
+727330,COST,1995-10-25,8.4375
+727331,COST,1995-10-26,8.25
+727332,COST,1995-10-27,8.5
+727333,COST,1995-10-30,8.625
+727334,COST,1995-10-31,8.5
+727335,COST,1995-11-01,8.5625
+727336,COST,1995-11-02,8.53125
+727337,COST,1995-11-03,8.5
+727338,COST,1995-11-06,8.3125
+727339,COST,1995-11-07,8.375
+727340,COST,1995-11-08,8.375
+727341,COST,1995-11-09,8.4375
+727342,COST,1995-11-10,8.5625
+727343,COST,1995-11-13,8.46875
+727344,COST,1995-11-14,8.1875
+727345,COST,1995-11-15,8.0625
+727346,COST,1995-11-16,8.0
+727347,COST,1995-11-17,8.0625
+727348,COST,1995-11-20,7.875
+727349,COST,1995-11-21,8.0
+727350,COST,1995-11-22,8.0
+727351,COST,1995-11-24,8.25
+727352,COST,1995-11-27,8.125
+727353,COST,1995-11-28,8.25
+727354,COST,1995-11-29,8.3125
+727355,COST,1995-11-30,8.3125
+727356,COST,1995-12-01,8.375
+727357,COST,1995-12-04,8.5625
+727358,COST,1995-12-05,8.4375
+727359,COST,1995-12-06,8.53125
+727360,COST,1995-12-07,8.40625
+727361,COST,1995-12-08,8.4375
+727362,COST,1995-12-11,8.375
+727363,COST,1995-12-12,8.5
+727364,COST,1995-12-13,8.4375
+727365,COST,1995-12-14,8.125
+727366,COST,1995-12-15,8.0625
+727367,COST,1995-12-18,8.125
+727368,COST,1995-12-19,7.3125
+727369,COST,1995-12-20,7.1875
+727370,COST,1995-12-21,7.4375
+727371,COST,1995-12-22,7.5625
+727372,COST,1995-12-26,7.5
+727373,COST,1995-12-27,7.3125
+727374,COST,1995-12-28,7.375
+727375,COST,1995-12-29,7.625
+727376,COST,1996-01-02,7.6875
+727377,COST,1996-01-03,7.625
+727378,COST,1996-01-04,8.0
+727379,COST,1996-01-05,8.15625
+727380,COST,1996-01-08,8.1875
+727381,COST,1996-01-09,8.0625
+727382,COST,1996-01-10,8.0625
+727383,COST,1996-01-11,8.125
+727384,COST,1996-01-12,8.0
+727385,COST,1996-01-15,7.90625
+727386,COST,1996-01-16,8.0
+727387,COST,1996-01-17,7.5625
+727388,COST,1996-01-18,7.5
+727389,COST,1996-01-19,7.375
+727390,COST,1996-01-22,7.4375
+727391,COST,1996-01-23,7.5625
+727392,COST,1996-01-24,7.5625
+727393,COST,1996-01-25,7.4375
+727394,COST,1996-01-26,7.5625
+727395,COST,1996-01-29,7.5625
+727396,COST,1996-01-30,7.71875
+727397,COST,1996-01-31,7.8125
+727398,COST,1996-02-01,8.0625
+727399,COST,1996-02-02,8.0
+727400,COST,1996-02-05,8.125
+727401,COST,1996-02-06,8.0625
+727402,COST,1996-02-07,8.0625
+727403,COST,1996-02-08,8.25
+727404,COST,1996-02-09,8.1875
+727405,COST,1996-02-12,8.53125
+727406,COST,1996-02-13,8.625
+727407,COST,1996-02-14,8.75
+727408,COST,1996-02-15,8.9375
+727409,COST,1996-02-16,8.875
+727410,COST,1996-02-20,9.0
+727411,COST,1996-02-21,8.9375
+727412,COST,1996-02-22,9.0
+727413,COST,1996-02-23,8.90625
+727414,COST,1996-02-26,8.6875
+727415,COST,1996-02-27,8.5
+727416,COST,1996-02-28,8.5625
+727417,COST,1996-02-29,8.625
+727418,COST,1996-03-01,8.8125
+727419,COST,1996-03-04,9.0
+727420,COST,1996-03-05,9.0
+727421,COST,1996-03-06,9.125
+727422,COST,1996-03-07,9.0
+727423,COST,1996-03-08,8.75
+727424,COST,1996-03-11,8.6875
+727425,COST,1996-03-12,8.875
+727426,COST,1996-03-13,9.25
+727427,COST,1996-03-14,9.4375
+727428,COST,1996-03-15,9.4375
+727429,COST,1996-03-18,9.75
+727430,COST,1996-03-19,9.6875
+727431,COST,1996-03-20,9.375
+727432,COST,1996-03-21,9.4375
+727433,COST,1996-03-22,9.375
+727434,COST,1996-03-25,9.1875
+727435,COST,1996-03-26,9.1875
+727436,COST,1996-03-27,9.375
+727437,COST,1996-03-28,9.3125
+727438,COST,1996-03-29,9.375
+727439,COST,1996-04-01,9.28125
+727440,COST,1996-04-02,9.0625
+727441,COST,1996-04-03,9.125
+727442,COST,1996-04-04,9.125
+727443,COST,1996-04-08,8.875
+727444,COST,1996-04-09,8.8125
+727445,COST,1996-04-10,8.75
+727446,COST,1996-04-11,9.0625
+727447,COST,1996-04-12,9.3125
+727448,COST,1996-04-15,9.4375
+727449,COST,1996-04-16,9.3125
+727450,COST,1996-04-17,9.3125
+727451,COST,1996-04-18,9.375
+727452,COST,1996-04-19,9.375
+727453,COST,1996-04-22,9.4375
+727454,COST,1996-04-23,9.5625
+727455,COST,1996-04-24,9.4375
+727456,COST,1996-04-25,9.5
+727457,COST,1996-04-26,9.4375
+727458,COST,1996-04-29,9.375
+727459,COST,1996-04-30,9.5
+727460,COST,1996-05-01,9.6875
+727461,COST,1996-05-02,9.25
+727462,COST,1996-05-03,9.5
+727463,COST,1996-05-06,9.46875
+727464,COST,1996-05-07,9.125
+727465,COST,1996-05-08,9.25
+727466,COST,1996-05-09,9.625
+727467,COST,1996-05-10,9.9375
+727468,COST,1996-05-13,10.375
+727469,COST,1996-05-14,10.40625
+727470,COST,1996-05-15,10.0625
+727471,COST,1996-05-16,10.1875
+727472,COST,1996-05-17,10.125
+727473,COST,1996-05-20,10.125
+727474,COST,1996-05-21,10.1875
+727475,COST,1996-05-22,10.4375
+727476,COST,1996-05-23,9.9375
+727477,COST,1996-05-24,9.875
+727478,COST,1996-05-28,9.875
+727479,COST,1996-05-29,9.875
+727480,COST,1996-05-30,9.9375
+727481,COST,1996-05-31,10.0
+727482,COST,1996-06-03,10.1875
+727483,COST,1996-06-04,10.125
+727484,COST,1996-06-05,10.46875
+727485,COST,1996-06-06,10.375
+727486,COST,1996-06-07,10.3125
+727487,COST,1996-06-10,10.125
+727488,COST,1996-06-11,10.25
+727489,COST,1996-06-12,10.25
+727490,COST,1996-06-13,10.125
+727491,COST,1996-06-14,10.125
+727492,COST,1996-06-17,9.875
+727493,COST,1996-06-18,9.9375
+727494,COST,1996-06-19,10.1875
+727495,COST,1996-06-20,10.375
+727496,COST,1996-06-21,10.375
+727497,COST,1996-06-24,10.34375
+727498,COST,1996-06-25,10.375
+727499,COST,1996-06-26,10.15625
+727500,COST,1996-06-27,10.5625
+727501,COST,1996-06-28,10.8125
+727502,COST,1996-07-01,10.5
+727503,COST,1996-07-02,10.5625
+727504,COST,1996-07-03,10.625
+727505,COST,1996-07-05,10.25
+727506,COST,1996-07-08,10.125
+727507,COST,1996-07-09,10.125
+727508,COST,1996-07-10,10.0
+727509,COST,1996-07-11,10.0625
+727510,COST,1996-07-12,10.375
+727511,COST,1996-07-15,10.1875
+727512,COST,1996-07-16,9.9375
+727513,COST,1996-07-17,10.5
+727514,COST,1996-07-18,10.4375
+727515,COST,1996-07-19,10.3125
+727516,COST,1996-07-22,10.5
+727517,COST,1996-07-23,10.3125
+727518,COST,1996-07-24,10.1875
+727519,COST,1996-07-25,10.0625
+727520,COST,1996-07-26,10.0625
+727521,COST,1996-07-29,9.875
+727522,COST,1996-07-30,10.125
+727523,COST,1996-07-31,10.25
+727524,COST,1996-08-01,10.4375
+727525,COST,1996-08-02,10.5625
+727526,COST,1996-08-05,10.6875
+727527,COST,1996-08-06,10.5625
+727528,COST,1996-08-07,10.5625
+727529,COST,1996-08-08,10.4375
+727530,COST,1996-08-09,10.5
+727531,COST,1996-08-12,10.5625
+727532,COST,1996-08-13,10.5625
+727533,COST,1996-08-14,10.3125
+727534,COST,1996-08-15,10.1875
+727535,COST,1996-08-16,10.3125
+727536,COST,1996-08-19,10.375
+727537,COST,1996-08-20,10.3125
+727538,COST,1996-08-21,10.25
+727539,COST,1996-08-22,10.3125
+727540,COST,1996-08-23,10.25
+727541,COST,1996-08-26,10.3125
+727542,COST,1996-08-27,10.4375
+727543,COST,1996-08-28,10.4375
+727544,COST,1996-08-29,10.125
+727545,COST,1996-08-30,9.9375
+727546,COST,1996-09-03,10.3125
+727547,COST,1996-09-04,10.5625
+727548,COST,1996-09-05,10.5625
+727549,COST,1996-09-06,10.6875
+727550,COST,1996-09-09,11.0625
+727551,COST,1996-09-10,10.75
+727552,COST,1996-09-11,10.625
+727553,COST,1996-09-12,10.5
+727554,COST,1996-09-13,10.6875
+727555,COST,1996-09-16,10.3125
+727556,COST,1996-09-17,10.125
+727557,COST,1996-09-18,9.9375
+727558,COST,1996-09-19,10.0625
+727559,COST,1996-09-20,10.0
+727560,COST,1996-09-23,9.9375
+727561,COST,1996-09-24,10.0625
+727562,COST,1996-09-25,9.9375
+727563,COST,1996-09-26,9.9375
+727564,COST,1996-09-27,10.1875
+727565,COST,1996-09-30,10.25
+727566,COST,1996-10-01,10.3125
+727567,COST,1996-10-02,10.1875
+727568,COST,1996-10-03,10.0625
+727569,COST,1996-10-04,10.0625
+727570,COST,1996-10-07,10.25
+727571,COST,1996-10-08,10.40625
+727572,COST,1996-10-09,10.375
+727573,COST,1996-10-10,10.5625
+727574,COST,1996-10-11,10.9375
+727575,COST,1996-10-14,11.0
+727576,COST,1996-10-15,10.8125
+727577,COST,1996-10-16,10.6875
+727578,COST,1996-10-17,10.5
+727579,COST,1996-10-18,10.25
+727580,COST,1996-10-21,10.25
+727581,COST,1996-10-22,10.0625
+727582,COST,1996-10-23,10.0625
+727583,COST,1996-10-24,10.1875
+727584,COST,1996-10-25,10.125
+727585,COST,1996-10-28,10.15625
+727586,COST,1996-10-29,10.0625
+727587,COST,1996-10-30,9.5625
+727588,COST,1996-10-31,9.9375
+727589,COST,1996-11-01,9.9375
+727590,COST,1996-11-04,10.0625
+727591,COST,1996-11-05,10.3125
+727592,COST,1996-11-06,10.6875
+727593,COST,1996-11-07,10.8125
+727594,COST,1996-11-08,11.125
+727595,COST,1996-11-11,10.9375
+727596,COST,1996-11-12,11.0
+727597,COST,1996-11-13,10.75
+727598,COST,1996-11-14,10.6875
+727599,COST,1996-11-15,10.375
+727600,COST,1996-11-18,10.3125
+727601,COST,1996-11-19,10.5625
+727602,COST,1996-11-20,11.0
+727603,COST,1996-11-21,10.9375
+727604,COST,1996-11-22,11.125
+727605,COST,1996-11-25,11.4375
+727606,COST,1996-11-26,11.6875
+727607,COST,1996-11-27,11.625
+727608,COST,1996-11-29,11.625
+727609,COST,1996-12-02,11.8125
+727610,COST,1996-12-03,11.75
+727611,COST,1996-12-04,11.625
+727612,COST,1996-12-05,11.5
+727613,COST,1996-12-06,11.5625
+727614,COST,1996-12-09,11.75
+727615,COST,1996-12-10,11.75
+727616,COST,1996-12-11,11.75
+727617,COST,1996-12-12,11.6875
+727618,COST,1996-12-13,11.75
+727619,COST,1996-12-16,11.5625
+727620,COST,1996-12-17,12.0625
+727621,COST,1996-12-18,12.125
+727622,COST,1996-12-19,12.4375
+727623,COST,1996-12-20,12.3125
+727624,COST,1996-12-23,12.3125
+727625,COST,1996-12-24,12.6875
+727626,COST,1996-12-26,12.8125
+727627,COST,1996-12-27,12.6875
+727628,COST,1996-12-30,12.625
+727629,COST,1996-12-31,12.5625
+727630,COST,1997-01-02,12.1875
+727631,COST,1997-01-03,12.0625
+727632,COST,1997-01-06,12.34375
+727633,COST,1997-01-07,12.625
+727634,COST,1997-01-08,12.75
+727635,COST,1997-01-09,13.3125
+727636,COST,1997-01-10,13.1875
+727637,COST,1997-01-13,12.875
+727638,COST,1997-01-14,13.25
+727639,COST,1997-01-15,13.375
+727640,COST,1997-01-16,13.46875
+727641,COST,1997-01-17,13.34375
+727642,COST,1997-01-20,13.4375
+727643,COST,1997-01-21,13.8125
+727644,COST,1997-01-22,13.8125
+727645,COST,1997-01-23,12.6875
+727646,COST,1997-01-24,13.1875
+727647,COST,1997-01-27,13.4375
+727648,COST,1997-01-28,13.0625
+727649,COST,1997-01-29,12.5
+727650,COST,1997-01-30,12.6875
+727651,COST,1997-01-31,13.3125
+727652,COST,1997-02-03,12.84375
+727653,COST,1997-02-04,12.875
+727654,COST,1997-02-05,13.25
+727655,COST,1997-02-06,13.0625
+727656,COST,1997-02-07,13.125
+727657,COST,1997-02-10,12.8125
+727658,COST,1997-02-11,13.25
+727659,COST,1997-02-12,13.1875
+727660,COST,1997-02-13,13.625
+727661,COST,1997-02-14,13.4375
+727662,COST,1997-02-18,13.5
+727663,COST,1997-02-19,13.3125
+727664,COST,1997-02-20,12.90625
+727665,COST,1997-02-21,12.75
+727666,COST,1997-02-24,12.5
+727667,COST,1997-02-25,12.5625
+727668,COST,1997-02-26,12.875
+727669,COST,1997-02-27,13.0
+727670,COST,1997-02-28,12.8125
+727671,COST,1997-03-03,13.0
+727672,COST,1997-03-04,13.0625
+727673,COST,1997-03-05,13.375
+727674,COST,1997-03-06,13.21875
+727675,COST,1997-03-07,13.40625
+727676,COST,1997-03-10,13.78125
+727677,COST,1997-03-11,14.75
+727678,COST,1997-03-12,14.6875
+727679,COST,1997-03-13,14.4375
+727680,COST,1997-03-14,14.6875
+727681,COST,1997-03-17,15.0
+727682,COST,1997-03-18,14.8125
+727683,COST,1997-03-19,14.6875
+727684,COST,1997-03-20,14.9375
+727685,COST,1997-03-21,14.9375
+727686,COST,1997-03-24,14.5625
+727687,COST,1997-03-25,14.5625
+727688,COST,1997-03-26,14.5625
+727689,COST,1997-03-27,13.9375
+727690,COST,1997-03-31,13.8125
+727691,COST,1997-04-01,14.0625
+727692,COST,1997-04-02,13.4375
+727693,COST,1997-04-03,14.375
+727694,COST,1997-04-04,14.625
+727695,COST,1997-04-07,14.5625
+727696,COST,1997-04-08,14.75
+727697,COST,1997-04-09,14.75
+727698,COST,1997-04-10,14.625
+727699,COST,1997-04-11,14.0
+727700,COST,1997-04-14,13.625
+727701,COST,1997-04-15,13.6875
+727702,COST,1997-04-16,14.3125
+727703,COST,1997-04-17,14.0625
+727704,COST,1997-04-18,14.0
+727705,COST,1997-04-21,14.25
+727706,COST,1997-04-22,14.6875
+727707,COST,1997-04-23,14.625
+727708,COST,1997-04-24,14.6875
+727709,COST,1997-04-25,14.8125
+727710,COST,1997-04-28,14.625
+727711,COST,1997-04-29,14.375
+727712,COST,1997-04-30,14.4375
+727713,COST,1997-05-01,13.9375
+727714,COST,1997-05-02,14.125
+727715,COST,1997-05-05,15.0
+727716,COST,1997-05-06,14.5625
+727717,COST,1997-05-07,14.75
+727718,COST,1997-05-08,15.9375
+727719,COST,1997-05-09,16.0
+727720,COST,1997-05-12,15.9375
+727721,COST,1997-05-13,15.4375
+727722,COST,1997-05-14,15.40625
+727723,COST,1997-05-15,15.875
+727724,COST,1997-05-16,16.0625
+727725,COST,1997-05-19,16.6875
+727726,COST,1997-05-20,17.1875
+727727,COST,1997-05-21,16.5
+727728,COST,1997-05-22,16.15625
+727729,COST,1997-05-23,15.9375
+727730,COST,1997-05-27,15.9375
+727731,COST,1997-05-28,15.75
+727732,COST,1997-05-29,16.5625
+727733,COST,1997-05-30,16.875
+727734,COST,1997-06-02,16.46875
+727735,COST,1997-06-03,16.5
+727736,COST,1997-06-04,16.875
+727737,COST,1997-06-05,16.53125
+727738,COST,1997-06-06,16.625
+727739,COST,1997-06-09,16.71875
+727740,COST,1997-06-10,16.875
+727741,COST,1997-06-11,17.03125
+727742,COST,1997-06-12,17.265625
+727743,COST,1997-06-13,17.375
+727744,COST,1997-06-16,17.40625
+727745,COST,1997-06-17,17.21875
+727746,COST,1997-06-18,17.09375
+727747,COST,1997-06-19,17.59375
+727748,COST,1997-06-20,16.8125
+727749,COST,1997-06-23,16.5
+727750,COST,1997-06-24,16.375
+727751,COST,1997-06-25,16.1875
+727752,COST,1997-06-26,16.8125
+727753,COST,1997-06-27,17.0
+727754,COST,1997-06-30,16.4375
+727755,COST,1997-07-01,16.25
+727756,COST,1997-07-02,15.71875
+727757,COST,1997-07-03,15.9375
+727758,COST,1997-07-07,16.03125
+727759,COST,1997-07-08,16.34375
+727760,COST,1997-07-09,15.9375
+727761,COST,1997-07-10,16.03125
+727762,COST,1997-07-11,16.75
+727763,COST,1997-07-14,16.40625
+727764,COST,1997-07-15,16.53125
+727765,COST,1997-07-16,16.9375
+727766,COST,1997-07-17,16.75
+727767,COST,1997-07-18,16.53125
+727768,COST,1997-07-21,16.15625
+727769,COST,1997-07-22,16.1875
+727770,COST,1997-07-23,16.0
+727771,COST,1997-07-24,16.0
+727772,COST,1997-07-25,16.90625
+727773,COST,1997-07-28,17.03125
+727774,COST,1997-07-29,18.09375
+727775,COST,1997-07-30,18.5
+727776,COST,1997-07-31,18.9375
+727777,COST,1997-08-01,18.6875
+727778,COST,1997-08-04,18.4375
+727779,COST,1997-08-05,18.53125
+727780,COST,1997-08-06,18.53125
+727781,COST,1997-08-07,19.21875
+727782,COST,1997-08-08,18.8125
+727783,COST,1997-08-11,18.3125
+727784,COST,1997-08-12,18.25
+727785,COST,1997-08-13,17.59375
+727786,COST,1997-08-14,17.59375
+727787,COST,1997-08-15,17.1875
+727788,COST,1997-08-18,17.28125
+727789,COST,1997-08-19,17.75
+727790,COST,1997-08-20,18.25
+727791,COST,1997-08-21,18.09375
+727792,COST,1997-08-22,17.59375
+727793,COST,1997-08-25,18.0
+727794,COST,1997-08-26,17.875
+727795,COST,1997-08-27,18.125
+727796,COST,1997-08-28,18.0
+727797,COST,1997-08-29,18.03125
+727798,COST,1997-09-02,19.0
+727799,COST,1997-09-03,18.0625
+727800,COST,1997-09-04,18.5
+727801,COST,1997-09-05,18.1875
+727802,COST,1997-09-08,18.4375
+727803,COST,1997-09-09,18.25
+727804,COST,1997-09-10,18.28125
+727805,COST,1997-09-11,18.4375
+727806,COST,1997-09-12,18.65625
+727807,COST,1997-09-15,18.96875
+727808,COST,1997-09-16,19.5625
+727809,COST,1997-09-17,19.40625
+727810,COST,1997-09-18,19.375
+727811,COST,1997-09-19,19.5625
+727812,COST,1997-09-22,19.5078125
+727813,COST,1997-09-23,19.125
+727814,COST,1997-09-24,19.0625
+727815,COST,1997-09-25,18.9375
+727816,COST,1997-09-26,19.0
+727817,COST,1997-09-29,18.875
+727818,COST,1997-09-30,18.8125
+727819,COST,1997-10-01,19.640625
+727820,COST,1997-10-02,19.21875
+727821,COST,1997-10-03,19.28125
+727822,COST,1997-10-06,19.203125
+727823,COST,1997-10-07,19.03125
+727824,COST,1997-10-08,19.3125
+727825,COST,1997-10-09,19.5
+727826,COST,1997-10-10,19.53125
+727827,COST,1997-10-13,19.8125
+727828,COST,1997-10-14,19.78125
+727829,COST,1997-10-15,19.5
+727830,COST,1997-10-16,19.0625
+727831,COST,1997-10-17,19.0
+727832,COST,1997-10-20,19.1875
+727833,COST,1997-10-21,19.21875
+727834,COST,1997-10-22,19.0
+727835,COST,1997-10-23,19.0
+727836,COST,1997-10-24,18.5625
+727837,COST,1997-10-27,17.5625
+727838,COST,1997-10-28,18.21875
+727839,COST,1997-10-29,18.5625
+727840,COST,1997-10-30,18.5
+727841,COST,1997-10-31,19.25
+727842,COST,1997-11-03,19.875
+727843,COST,1997-11-04,19.59375
+727844,COST,1997-11-05,19.4375
+727845,COST,1997-11-06,20.53125
+727846,COST,1997-11-07,19.9375
+727847,COST,1997-11-10,20.3125
+727848,COST,1997-11-11,21.03125
+727849,COST,1997-11-12,20.578125
+727850,COST,1997-11-13,20.5625
+727851,COST,1997-11-14,20.6875
+727852,COST,1997-11-17,20.75
+727853,COST,1997-11-18,20.34375
+727854,COST,1997-11-19,20.90625
+727855,COST,1997-11-20,20.875
+727856,COST,1997-11-21,21.90625
+727857,COST,1997-11-24,21.875
+727858,COST,1997-11-25,21.5
+727859,COST,1997-11-26,22.3125
+727860,COST,1997-11-28,22.15625
+727861,COST,1997-12-01,22.46875
+727862,COST,1997-12-02,21.6875
+727863,COST,1997-12-03,21.6875
+727864,COST,1997-12-04,21.375
+727865,COST,1997-12-05,21.34375
+727866,COST,1997-12-08,21.4375
+727867,COST,1997-12-09,21.28125
+727868,COST,1997-12-10,21.359375
+727869,COST,1997-12-11,21.0
+727870,COST,1997-12-12,20.28125
+727871,COST,1997-12-15,21.125
+727872,COST,1997-12-16,21.4375
+727873,COST,1997-12-17,20.984375
+727874,COST,1997-12-18,20.5625
+727875,COST,1997-12-19,21.25
+727876,COST,1997-12-22,20.59375
+727877,COST,1997-12-23,21.140625
+727878,COST,1997-12-24,20.625
+727879,COST,1997-12-26,20.875
+727880,COST,1997-12-29,21.28125
+727881,COST,1997-12-30,21.6875
+727882,COST,1997-12-31,22.3125
+727883,COST,1998-01-02,22.0
+727884,COST,1998-01-05,22.4375
+727885,COST,1998-01-06,21.9375
+727886,COST,1998-01-07,21.71875
+727887,COST,1998-01-08,22.40625
+727888,COST,1998-01-09,21.75
+727889,COST,1998-01-12,21.875
+727890,COST,1998-01-13,21.78125
+727891,COST,1998-01-14,21.65625
+727892,COST,1998-01-15,21.5
+727893,COST,1998-01-16,22.25
+727894,COST,1998-01-20,22.75
+727895,COST,1998-01-21,22.25
+727896,COST,1998-01-22,22.3125
+727897,COST,1998-01-23,21.6875
+727898,COST,1998-01-26,21.0625
+727899,COST,1998-01-27,21.78125
+727900,COST,1998-01-28,21.625
+727901,COST,1998-01-29,21.71875
+727902,COST,1998-01-30,21.6875
+727903,COST,1998-02-02,22.0625
+727904,COST,1998-02-03,22.34375
+727905,COST,1998-02-04,22.9375
+727906,COST,1998-02-05,22.75
+727907,COST,1998-02-06,23.3125
+727908,COST,1998-02-09,22.34375
+727909,COST,1998-02-10,22.5
+727910,COST,1998-02-11,22.375
+727911,COST,1998-02-12,22.6875
+727912,COST,1998-02-13,22.75
+727913,COST,1998-02-17,22.875
+727914,COST,1998-02-18,23.40625
+727915,COST,1998-02-19,22.875
+727916,COST,1998-02-20,23.25
+727917,COST,1998-02-23,24.4375
+727918,COST,1998-02-24,24.6875
+727919,COST,1998-02-25,24.875
+727920,COST,1998-02-26,25.25
+727921,COST,1998-02-27,24.4375
+727922,COST,1998-03-02,24.875
+727923,COST,1998-03-03,24.75
+727924,COST,1998-03-04,25.4375
+727925,COST,1998-03-05,25.4375
+727926,COST,1998-03-06,26.3125
+727927,COST,1998-03-09,27.1875
+727928,COST,1998-03-10,27.65625
+727929,COST,1998-03-11,27.4375
+727930,COST,1998-03-12,26.9375
+727931,COST,1998-03-13,27.40625
+727932,COST,1998-03-16,27.9375
+727933,COST,1998-03-17,27.96875
+727934,COST,1998-03-18,27.6875
+727935,COST,1998-03-19,28.28125
+727936,COST,1998-03-20,29.09375
+727937,COST,1998-03-23,27.78125
+727938,COST,1998-03-24,28.0625
+727939,COST,1998-03-25,27.3125
+727940,COST,1998-03-26,26.875
+727941,COST,1998-03-27,26.625
+727942,COST,1998-03-30,26.0625
+727943,COST,1998-03-31,26.6875
+727944,COST,1998-04-01,27.125
+727945,COST,1998-04-02,26.8125
+727946,COST,1998-04-03,26.5
+727947,COST,1998-04-06,25.6875
+727948,COST,1998-04-07,26.53125
+727949,COST,1998-04-08,27.34375
+727950,COST,1998-04-09,28.34375
+727951,COST,1998-04-13,27.84375
+727952,COST,1998-04-14,27.6875
+727953,COST,1998-04-15,28.0625
+727954,COST,1998-04-16,27.71875
+727955,COST,1998-04-17,27.875
+727956,COST,1998-04-20,28.46875
+727957,COST,1998-04-21,28.53125
+727958,COST,1998-04-22,28.40625
+727959,COST,1998-04-23,28.59375
+727960,COST,1998-04-24,28.03125
+727961,COST,1998-04-27,27.25
+727962,COST,1998-04-28,27.3125
+727963,COST,1998-04-29,26.875
+727964,COST,1998-04-30,27.9375
+727965,COST,1998-05-01,27.8125
+727966,COST,1998-05-04,27.84375
+727967,COST,1998-05-05,27.421875
+727968,COST,1998-05-06,27.59375
+727969,COST,1998-05-07,27.5625
+727970,COST,1998-05-08,28.375
+727971,COST,1998-05-11,28.28125
+727972,COST,1998-05-12,28.21875
+727973,COST,1998-05-13,28.0
+727974,COST,1998-05-14,27.59375
+727975,COST,1998-05-15,27.6875
+727976,COST,1998-05-18,27.6875
+727977,COST,1998-05-19,27.0625
+727978,COST,1998-05-20,27.1875
+727979,COST,1998-05-21,26.6875
+727980,COST,1998-05-22,26.8125
+727981,COST,1998-05-26,27.21875
+727982,COST,1998-05-27,27.5
+727983,COST,1998-05-28,28.375
+727984,COST,1998-05-29,28.9375
+727985,COST,1998-06-01,28.3125
+727986,COST,1998-06-02,28.75
+727987,COST,1998-06-03,28.90625
+727988,COST,1998-06-04,29.28125
+727989,COST,1998-06-05,29.21875
+727990,COST,1998-06-08,30.15625
+727991,COST,1998-06-09,29.9375
+727992,COST,1998-06-10,29.9375
+727993,COST,1998-06-11,29.9375
+727994,COST,1998-06-12,30.0
+727995,COST,1998-06-15,29.59375
+727996,COST,1998-06-16,29.25
+727997,COST,1998-06-17,29.875
+727998,COST,1998-06-18,31.03125
+727999,COST,1998-06-19,30.9375
+728000,COST,1998-06-22,31.09375
+728001,COST,1998-06-23,31.375
+728002,COST,1998-06-24,30.9375
+728003,COST,1998-06-25,31.21875
+728004,COST,1998-06-26,31.53125
+728005,COST,1998-06-29,31.609375
+728006,COST,1998-06-30,31.53125
+728007,COST,1998-07-01,30.78125
+728008,COST,1998-07-02,30.75
+728009,COST,1998-07-06,31.53125
+728010,COST,1998-07-07,31.65625
+728011,COST,1998-07-08,31.96875
+728012,COST,1998-07-09,31.625
+728013,COST,1998-07-10,31.71875
+728014,COST,1998-07-13,31.6875
+728015,COST,1998-07-14,32.40625
+728016,COST,1998-07-15,31.90625
+728017,COST,1998-07-16,31.84375
+728018,COST,1998-07-17,32.09375
+728019,COST,1998-07-20,32.4375
+728020,COST,1998-07-21,32.25
+728021,COST,1998-07-22,32.5
+728022,COST,1998-07-23,31.875
+728023,COST,1998-07-24,31.0625
+728024,COST,1998-07-27,30.5625
+728025,COST,1998-07-28,29.53125
+728026,COST,1998-07-29,28.8125
+728027,COST,1998-07-30,29.734375
+728028,COST,1998-07-31,28.375
+728029,COST,1998-08-03,27.84375
+728030,COST,1998-08-04,26.6875
+728031,COST,1998-08-05,27.3125
+728032,COST,1998-08-06,27.265625
+728033,COST,1998-08-07,28.6875
+728034,COST,1998-08-10,29.3125
+728035,COST,1998-08-11,28.875
+728036,COST,1998-08-12,28.625
+728037,COST,1998-08-13,28.34375
+728038,COST,1998-08-14,27.625
+728039,COST,1998-08-17,27.625
+728040,COST,1998-08-18,29.6875
+728041,COST,1998-08-19,29.375
+728042,COST,1998-08-20,29.21875
+728043,COST,1998-08-21,28.625
+728044,COST,1998-08-24,28.75
+728045,COST,1998-08-25,28.03125
+728046,COST,1998-08-26,28.75
+728047,COST,1998-08-27,27.65625
+728048,COST,1998-08-28,26.53125
+728049,COST,1998-08-31,23.53125
+728050,COST,1998-09-01,24.875
+728051,COST,1998-09-02,22.53125
+728052,COST,1998-09-03,24.96875
+728053,COST,1998-09-04,24.875
+728054,COST,1998-09-08,27.6875
+728055,COST,1998-09-09,27.09375
+728056,COST,1998-09-10,25.8125
+728057,COST,1998-09-11,25.90625
+728058,COST,1998-09-14,26.15625
+728059,COST,1998-09-15,26.25
+728060,COST,1998-09-16,27.5625
+728061,COST,1998-09-17,26.625
+728062,COST,1998-09-18,26.5625
+728063,COST,1998-09-21,26.6875
+728064,COST,1998-09-22,25.9375
+728065,COST,1998-09-23,26.875
+728066,COST,1998-09-24,25.15625
+728067,COST,1998-09-25,24.8125
+728068,COST,1998-09-28,24.96875
+728069,COST,1998-09-29,24.25
+728070,COST,1998-09-30,23.6875
+728071,COST,1998-10-01,22.25
+728072,COST,1998-10-02,22.1875
+728073,COST,1998-10-05,22.15625
+728074,COST,1998-10-06,23.0
+728075,COST,1998-10-07,23.03125
+728076,COST,1998-10-08,22.4375
+728077,COST,1998-10-09,23.5
+728078,COST,1998-10-12,24.0625
+728079,COST,1998-10-13,23.3125
+728080,COST,1998-10-14,23.46875
+728081,COST,1998-10-15,25.15625
+728082,COST,1998-10-16,25.96875
+728083,COST,1998-10-19,27.40625
+728084,COST,1998-10-20,28.15625
+728085,COST,1998-10-21,28.1875
+728086,COST,1998-10-22,29.0
+728087,COST,1998-10-23,28.5625
+728088,COST,1998-10-26,27.78125
+728089,COST,1998-10-27,27.28125
+728090,COST,1998-10-28,27.84375
+728091,COST,1998-10-29,28.09375
+728092,COST,1998-10-30,28.375
+728093,COST,1998-11-02,29.375
+728094,COST,1998-11-03,28.46875
+728095,COST,1998-11-04,29.875
+728096,COST,1998-11-05,31.375
+728097,COST,1998-11-06,31.0
+728098,COST,1998-11-09,30.0
+728099,COST,1998-11-10,29.0
+728100,COST,1998-11-11,28.71875
+728101,COST,1998-11-12,28.46875
+728102,COST,1998-11-13,29.25
+728103,COST,1998-11-16,30.15625
+728104,COST,1998-11-17,30.09375
+728105,COST,1998-11-18,30.34375
+728106,COST,1998-11-19,30.9375
+728107,COST,1998-11-20,30.84375
+728108,COST,1998-11-23,31.125
+728109,COST,1998-11-24,30.25
+728110,COST,1998-11-25,30.875
+728111,COST,1998-11-27,31.875
+728112,COST,1998-11-30,31.375
+728113,COST,1998-12-01,31.3125
+728114,COST,1998-12-02,30.34375
+728115,COST,1998-12-03,28.6875
+728116,COST,1998-12-04,30.25
+728117,COST,1998-12-07,31.125
+728118,COST,1998-12-08,32.625
+728119,COST,1998-12-09,33.40625
+728120,COST,1998-12-10,33.125
+728121,COST,1998-12-11,33.46875
+728122,COST,1998-12-14,32.71875
+728123,COST,1998-12-15,32.96875
+728124,COST,1998-12-16,33.875
+728125,COST,1998-12-17,33.625
+728126,COST,1998-12-18,32.65625
+728127,COST,1998-12-21,32.5
+728128,COST,1998-12-22,33.71875
+728129,COST,1998-12-23,34.3125
+728130,COST,1998-12-24,34.375
+728131,COST,1998-12-28,35.125
+728132,COST,1998-12-29,37.4375
+728133,COST,1998-12-30,35.625
+728134,COST,1998-12-31,36.09375
+728135,COST,1999-01-04,35.75
+728136,COST,1999-01-05,36.4375
+728137,COST,1999-01-06,37.8125
+728138,COST,1999-01-07,37.5625
+728139,COST,1999-01-08,36.84375
+728140,COST,1999-01-11,36.25
+728141,COST,1999-01-12,36.15625
+728142,COST,1999-01-13,36.5
+728143,COST,1999-01-14,36.21875
+728144,COST,1999-01-15,37.15625
+728145,COST,1999-01-19,37.4375
+728146,COST,1999-01-20,37.125
+728147,COST,1999-01-21,36.0625
+728148,COST,1999-01-22,35.8125
+728149,COST,1999-01-25,35.625
+728150,COST,1999-01-26,36.84375
+728151,COST,1999-01-27,38.53125
+728152,COST,1999-01-28,40.75
+728153,COST,1999-01-29,41.4375
+728154,COST,1999-02-01,39.734375
+728155,COST,1999-02-02,38.78125
+728156,COST,1999-02-03,39.40625
+728157,COST,1999-02-04,38.625
+728158,COST,1999-02-05,38.46875
+728159,COST,1999-02-08,38.5625
+728160,COST,1999-02-09,36.90625
+728161,COST,1999-02-10,38.40625
+728162,COST,1999-02-11,40.5625
+728163,COST,1999-02-12,39.125
+728164,COST,1999-02-16,40.96875
+728165,COST,1999-02-17,40.78125
+728166,COST,1999-02-18,41.90625
+728167,COST,1999-02-19,40.8125
+728168,COST,1999-02-22,41.0
+728169,COST,1999-02-23,42.125
+728170,COST,1999-02-24,41.625
+728171,COST,1999-02-25,40.5625
+728172,COST,1999-02-26,40.15625
+728173,COST,1999-03-01,42.1875
+728174,COST,1999-03-02,41.15625
+728175,COST,1999-03-03,41.8125
+728176,COST,1999-03-04,43.375
+728177,COST,1999-03-05,45.28125
+728178,COST,1999-03-08,45.125
+728179,COST,1999-03-09,45.25
+728180,COST,1999-03-10,45.3125
+728181,COST,1999-03-11,45.25
+728182,COST,1999-03-12,44.28125
+728183,COST,1999-03-15,45.5625
+728184,COST,1999-03-16,44.8125
+728185,COST,1999-03-17,45.28125
+728186,COST,1999-03-18,45.59375
+728187,COST,1999-03-19,43.96875
+728188,COST,1999-03-22,44.5
+728189,COST,1999-03-23,44.21875
+728190,COST,1999-03-24,44.0
+728191,COST,1999-03-25,45.28125
+728192,COST,1999-03-26,45.5
+728193,COST,1999-03-29,45.90625
+728194,COST,1999-03-30,45.0
+728195,COST,1999-03-31,45.78125
+728196,COST,1999-04-01,44.96875
+728197,COST,1999-04-05,45.125
+728198,COST,1999-04-06,46.25
+728199,COST,1999-04-07,45.4375
+728200,COST,1999-04-08,44.65625
+728201,COST,1999-04-09,44.9375
+728202,COST,1999-04-12,44.90625
+728203,COST,1999-04-13,44.40625
+728204,COST,1999-04-14,43.0
+728205,COST,1999-04-15,41.625
+728206,COST,1999-04-16,40.84375
+728207,COST,1999-04-19,39.0
+728208,COST,1999-04-20,41.125
+728209,COST,1999-04-21,42.0625
+728210,COST,1999-04-22,43.46875
+728211,COST,1999-04-23,43.5625
+728212,COST,1999-04-26,44.5
+728213,COST,1999-04-27,43.875
+728214,COST,1999-04-28,42.78125
+728215,COST,1999-04-29,40.5625
+728216,COST,1999-04-30,40.46875
+728217,COST,1999-05-03,42.125
+728218,COST,1999-05-04,41.25
+728219,COST,1999-05-05,40.9375
+728220,COST,1999-05-06,39.59375
+728221,COST,1999-05-07,39.46875
+728222,COST,1999-05-10,40.5
+728223,COST,1999-05-11,41.1875
+728224,COST,1999-05-12,40.65625
+728225,COST,1999-05-13,41.65625
+728226,COST,1999-05-14,40.5625
+728227,COST,1999-05-17,39.5
+728228,COST,1999-05-18,38.78125
+728229,COST,1999-05-19,38.375
+728230,COST,1999-05-20,38.25
+728231,COST,1999-05-21,37.5
+728232,COST,1999-05-24,38.875
+728233,COST,1999-05-25,37.03125
+728234,COST,1999-05-26,36.75
+728235,COST,1999-05-27,35.5625
+728236,COST,1999-05-28,36.25
+728237,COST,1999-06-01,36.34375
+728238,COST,1999-06-02,37.21875
+728239,COST,1999-06-03,36.6875
+728240,COST,1999-06-04,38.4375
+728241,COST,1999-06-07,38.1875
+728242,COST,1999-06-08,37.6875
+728243,COST,1999-06-09,37.4375
+728244,COST,1999-06-10,36.96875
+728245,COST,1999-06-11,36.25
+728246,COST,1999-06-14,35.875
+728247,COST,1999-06-15,35.71875
+728248,COST,1999-06-16,38.234375
+728249,COST,1999-06-17,37.9375
+728250,COST,1999-06-18,37.15625
+728251,COST,1999-06-21,38.53125
+728252,COST,1999-06-22,37.875
+728253,COST,1999-06-23,37.0625
+728254,COST,1999-06-24,36.375
+728255,COST,1999-06-25,36.65625
+728256,COST,1999-06-28,38.28125
+728257,COST,1999-06-29,39.5625
+728258,COST,1999-06-30,40.03125
+728259,COST,1999-07-01,40.8125
+728260,COST,1999-07-02,40.90625
+728261,COST,1999-07-06,40.6875
+728262,COST,1999-07-07,41.21875
+728263,COST,1999-07-08,43.28125
+728264,COST,1999-07-09,42.96875
+728265,COST,1999-07-12,42.28125
+728266,COST,1999-07-13,41.9375
+728267,COST,1999-07-14,42.03125
+728268,COST,1999-07-15,42.0
+728269,COST,1999-07-16,42.8125
+728270,COST,1999-07-19,42.9375
+728271,COST,1999-07-20,41.09375
+728272,COST,1999-07-21,40.0
+728273,COST,1999-07-22,38.96875
+728274,COST,1999-07-23,38.53125
+728275,COST,1999-07-26,38.5
+728276,COST,1999-07-27,38.53125
+728277,COST,1999-07-28,38.4375
+728278,COST,1999-07-29,37.21875
+728279,COST,1999-07-30,37.375
+728280,COST,1999-08-02,36.84375
+728281,COST,1999-08-03,36.8125
+728282,COST,1999-08-04,36.546875
+728283,COST,1999-08-05,36.875
+728284,COST,1999-08-06,35.875
+728285,COST,1999-08-09,35.84375
+728286,COST,1999-08-10,36.0625
+728287,COST,1999-08-11,37.625
+728288,COST,1999-08-12,37.5
+728289,COST,1999-08-13,37.40625
+728290,COST,1999-08-16,37.84375
+728291,COST,1999-08-17,39.5
+728292,COST,1999-08-18,39.34375
+728293,COST,1999-08-19,38.40625
+728294,COST,1999-08-20,39.25
+728295,COST,1999-08-23,40.03125
+728296,COST,1999-08-24,40.71875
+728297,COST,1999-08-25,39.25
+728298,COST,1999-08-26,39.25
+728299,COST,1999-08-27,38.53125
+728300,COST,1999-08-30,38.03125
+728301,COST,1999-08-31,37.375
+728302,COST,1999-09-01,36.90625
+728303,COST,1999-09-02,36.0625
+728304,COST,1999-09-03,37.03125
+728305,COST,1999-09-07,36.3125
+728306,COST,1999-09-08,35.96875
+728307,COST,1999-09-09,35.78125
+728308,COST,1999-09-10,34.9375
+728309,COST,1999-09-13,34.40625
+728310,COST,1999-09-14,33.78125
+728311,COST,1999-09-15,33.53125
+728312,COST,1999-09-16,33.34375
+728313,COST,1999-09-17,33.75
+728314,COST,1999-09-20,33.0625
+728315,COST,1999-09-21,33.375
+728316,COST,1999-09-22,34.21875
+728317,COST,1999-09-23,35.15625
+728318,COST,1999-09-24,36.15625
+728319,COST,1999-09-27,36.21875
+728320,COST,1999-09-28,36.21875
+728321,COST,1999-09-29,35.1875
+728322,COST,1999-09-30,36.0
+728323,COST,1999-10-01,36.5
+728324,COST,1999-10-04,38.625
+728325,COST,1999-10-05,39.65625
+728326,COST,1999-10-06,39.375
+728327,COST,1999-10-07,39.0625
+728328,COST,1999-10-08,41.296875
+728329,COST,1999-10-11,41.96875
+728330,COST,1999-10-12,40.375
+728331,COST,1999-10-13,38.59375
+728332,COST,1999-10-14,39.46875
+728333,COST,1999-10-15,37.25
+728334,COST,1999-10-18,36.96875
+728335,COST,1999-10-19,37.15625
+728336,COST,1999-10-20,37.9375
+728337,COST,1999-10-21,36.75
+728338,COST,1999-10-22,37.28125
+728339,COST,1999-10-25,37.0
+728340,COST,1999-10-26,36.0
+728341,COST,1999-10-27,36.0
+728342,COST,1999-10-28,39.15625
+728343,COST,1999-10-29,40.15625
+728344,COST,1999-11-01,39.28125
+728345,COST,1999-11-02,40.28125
+728346,COST,1999-11-03,40.65625
+728347,COST,1999-11-04,40.6875
+728348,COST,1999-11-05,42.75
+728349,COST,1999-11-08,43.25
+728350,COST,1999-11-09,42.625
+728351,COST,1999-11-10,42.59375
+728352,COST,1999-11-11,44.75
+728353,COST,1999-11-12,44.4375
+728354,COST,1999-11-15,43.625
+728355,COST,1999-11-16,43.53125
+728356,COST,1999-11-17,43.03125
+728357,COST,1999-11-18,43.0
+728358,COST,1999-11-19,42.6875
+728359,COST,1999-11-22,41.40625
+728360,COST,1999-11-23,42.84375
+728361,COST,1999-11-24,43.5625
+728362,COST,1999-11-26,44.25
+728363,COST,1999-11-29,46.15625
+728364,COST,1999-11-30,45.84375
+728365,COST,1999-12-01,47.71875
+728366,COST,1999-12-02,47.8125
+728367,COST,1999-12-03,49.34375
+728368,COST,1999-12-06,49.0
+728369,COST,1999-12-07,47.75
+728370,COST,1999-12-08,46.09375
+728371,COST,1999-12-09,45.96875
+728372,COST,1999-12-10,45.875
+728373,COST,1999-12-13,46.96875
+728374,COST,1999-12-14,45.71875
+728375,COST,1999-12-15,45.65625
+728376,COST,1999-12-16,45.0
+728377,COST,1999-12-17,45.28125
+728378,COST,1999-12-20,44.15625
+728379,COST,1999-12-21,43.5625
+728380,COST,1999-12-22,43.75
+728381,COST,1999-12-23,44.5625
+728382,COST,1999-12-27,44.75
+728383,COST,1999-12-28,45.625
+728384,COST,1999-12-29,45.4375
+728385,COST,1999-12-30,45.65625
+728386,COST,1999-12-31,45.625
+728387,COST,2000-01-03,44.5
+728388,COST,2000-01-04,42.0625
+728389,COST,2000-01-05,42.78125
+728390,COST,2000-01-06,43.640625
+728391,COST,2000-01-07,46.53125
+728392,COST,2000-01-10,47.5
+728393,COST,2000-01-11,45.8125
+728394,COST,2000-01-12,45.75
+728395,COST,2000-01-13,47.46875
+728396,COST,2000-01-14,49.0625
+728397,COST,2000-01-18,51.25
+728398,COST,2000-01-19,51.875
+728399,COST,2000-01-20,50.0
+728400,COST,2000-01-21,48.5
+728401,COST,2000-01-24,47.0
+728402,COST,2000-01-25,49.6875
+728403,COST,2000-01-26,50.4375
+728404,COST,2000-01-27,48.9375
+728405,COST,2000-01-28,46.0
+728406,COST,2000-01-31,48.9375
+728407,COST,2000-02-01,51.875
+728408,COST,2000-02-02,53.9375
+728409,COST,2000-02-03,54.1875
+728410,COST,2000-02-04,53.0
+728411,COST,2000-02-07,51.25
+728412,COST,2000-02-08,53.0625
+728413,COST,2000-02-09,52.875
+728414,COST,2000-02-10,52.125
+728415,COST,2000-02-11,51.6875
+728416,COST,2000-02-14,50.75
+728417,COST,2000-02-15,49.375
+728418,COST,2000-02-16,47.75
+728419,COST,2000-02-17,44.0
+728420,COST,2000-02-18,44.9375
+728421,COST,2000-02-22,44.0
+728422,COST,2000-02-23,44.5625
+728423,COST,2000-02-24,44.375
+728424,COST,2000-02-25,47.5625
+728425,COST,2000-02-28,48.9375
+728426,COST,2000-02-29,49.625
+728427,COST,2000-03-01,46.5
+728428,COST,2000-03-02,49.625
+728429,COST,2000-03-03,49.9375
+728430,COST,2000-03-06,50.125
+728431,COST,2000-03-07,45.375
+728432,COST,2000-03-08,45.625
+728433,COST,2000-03-09,44.5625
+728434,COST,2000-03-10,44.125
+728435,COST,2000-03-13,43.0
+728436,COST,2000-03-14,43.3125
+728437,COST,2000-03-15,49.8125
+728438,COST,2000-03-16,55.953125
+728439,COST,2000-03-17,53.9375
+728440,COST,2000-03-20,52.3125
+728441,COST,2000-03-21,52.1875
+728442,COST,2000-03-22,52.875
+728443,COST,2000-03-23,53.625
+728444,COST,2000-03-24,53.875
+728445,COST,2000-03-27,53.4375
+728446,COST,2000-03-28,51.125
+728447,COST,2000-03-29,50.5
+728448,COST,2000-03-30,50.25
+728449,COST,2000-03-31,52.5625
+728450,COST,2000-04-03,52.5
+728451,COST,2000-04-04,54.0625
+728452,COST,2000-04-05,53.5
+728453,COST,2000-04-06,51.875
+728454,COST,2000-04-07,52.8125
+728455,COST,2000-04-10,54.25
+728456,COST,2000-04-11,57.4375
+728457,COST,2000-04-12,55.0625
+728458,COST,2000-04-13,54.625
+728459,COST,2000-04-14,50.875
+728460,COST,2000-04-17,49.125
+728461,COST,2000-04-18,50.9375
+728462,COST,2000-04-19,52.25
+728463,COST,2000-04-20,54.8125
+728464,COST,2000-04-24,56.0
+728465,COST,2000-04-25,57.0
+728466,COST,2000-04-26,54.9375
+728467,COST,2000-04-27,56.0625
+728468,COST,2000-04-28,54.0625
+728469,COST,2000-05-01,58.4375
+728470,COST,2000-05-02,54.75
+728471,COST,2000-05-03,52.1875
+728472,COST,2000-05-04,48.9375
+728473,COST,2000-05-05,48.8125
+728474,COST,2000-05-08,47.4375
+728475,COST,2000-05-09,49.1875
+728476,COST,2000-05-10,48.9375
+728477,COST,2000-05-11,49.8125
+728478,COST,2000-05-12,47.8125
+728479,COST,2000-05-15,48.9375
+728480,COST,2000-05-16,51.3125
+728481,COST,2000-05-17,47.734375
+728482,COST,2000-05-18,46.75
+728483,COST,2000-05-19,45.0
+728484,COST,2000-05-22,43.125
+728485,COST,2000-05-23,40.625
+728486,COST,2000-05-24,31.875
+728487,COST,2000-05-25,30.0
+728488,COST,2000-05-26,30.875
+728489,COST,2000-05-30,32.5
+728490,COST,2000-05-31,31.9375
+728491,COST,2000-06-01,32.375
+728492,COST,2000-06-02,34.25
+728493,COST,2000-06-05,33.25
+728494,COST,2000-06-06,31.75
+728495,COST,2000-06-07,32.75
+728496,COST,2000-06-08,32.0625
+728497,COST,2000-06-09,32.3125
+728498,COST,2000-06-12,31.4375
+728499,COST,2000-06-13,32.125
+728500,COST,2000-06-14,32.5625
+728501,COST,2000-06-15,33.1875
+728502,COST,2000-06-16,32.5
+728503,COST,2000-06-19,32.0
+728504,COST,2000-06-20,31.625
+728505,COST,2000-06-21,32.375
+728506,COST,2000-06-22,32.0
+728507,COST,2000-06-23,32.0
+728508,COST,2000-06-26,31.875
+728509,COST,2000-06-27,33.0
+728510,COST,2000-06-28,32.3125
+728511,COST,2000-06-29,32.0625
+728512,COST,2000-06-30,33.0
+728513,COST,2000-07-03,34.1875
+728514,COST,2000-07-05,33.25
+728515,COST,2000-07-06,32.875
+728516,COST,2000-07-07,34.5625
+728517,COST,2000-07-10,37.0625
+728518,COST,2000-07-11,35.5625
+728519,COST,2000-07-12,36.5625
+728520,COST,2000-07-13,36.5
+728521,COST,2000-07-14,36.0
+728522,COST,2000-07-17,35.5
+728523,COST,2000-07-18,33.875
+728524,COST,2000-07-19,32.9375
+728525,COST,2000-07-20,32.9375
+728526,COST,2000-07-21,32.25
+728527,COST,2000-07-24,31.6875
+728528,COST,2000-07-25,31.6875
+728529,COST,2000-07-26,31.3125
+728530,COST,2000-07-27,31.9375
+728531,COST,2000-07-28,32.25
+728532,COST,2000-07-31,32.5625
+728533,COST,2000-08-01,32.5
+728534,COST,2000-08-02,33.5625
+728535,COST,2000-08-03,34.5625
+728536,COST,2000-08-04,35.5
+728537,COST,2000-08-07,36.6875
+728538,COST,2000-08-08,37.5625
+728539,COST,2000-08-09,36.1875
+728540,COST,2000-08-10,34.375
+728541,COST,2000-08-11,34.9375
+728542,COST,2000-08-14,35.75
+728543,COST,2000-08-15,34.75
+728544,COST,2000-08-16,33.0625
+728545,COST,2000-08-17,33.0
+728546,COST,2000-08-18,33.4375
+728547,COST,2000-08-21,32.75
+728548,COST,2000-08-22,32.9375
+728549,COST,2000-08-23,32.25
+728550,COST,2000-08-24,32.375
+728551,COST,2000-08-25,32.9375
+728552,COST,2000-08-28,33.0625
+728553,COST,2000-08-29,34.75
+728554,COST,2000-08-30,35.625
+728555,COST,2000-08-31,34.4375
+728556,COST,2000-09-01,35.3125
+728557,COST,2000-09-05,36.1875
+728558,COST,2000-09-06,36.5625
+728559,COST,2000-09-07,36.5
+728560,COST,2000-09-08,37.6875
+728561,COST,2000-09-11,37.625
+728562,COST,2000-09-12,37.640625
+728563,COST,2000-09-13,38.375
+728564,COST,2000-09-14,37.1875
+728565,COST,2000-09-15,35.3125
+728566,COST,2000-09-18,34.0625
+728567,COST,2000-09-19,33.4375
+728568,COST,2000-09-20,34.25
+728569,COST,2000-09-21,35.375
+728570,COST,2000-09-22,34.9375
+728571,COST,2000-09-25,34.875
+728572,COST,2000-09-26,33.8125
+728573,COST,2000-09-27,34.5625
+728574,COST,2000-09-28,35.875
+728575,COST,2000-09-29,34.9375
+728576,COST,2000-10-02,32.9375
+728577,COST,2000-10-03,33.828125
+728578,COST,2000-10-04,34.484375
+728579,COST,2000-10-05,33.625
+728580,COST,2000-10-06,33.5
+728581,COST,2000-10-09,34.1875
+728582,COST,2000-10-10,33.0
+728583,COST,2000-10-11,30.625
+728584,COST,2000-10-12,31.25
+728585,COST,2000-10-13,32.125
+728586,COST,2000-10-16,32.0
+728587,COST,2000-10-17,32.0
+728588,COST,2000-10-18,33.0
+728589,COST,2000-10-19,34.9375
+728590,COST,2000-10-20,34.3125
+728591,COST,2000-10-23,33.5625
+728592,COST,2000-10-24,33.9375
+728593,COST,2000-10-25,33.0
+728594,COST,2000-10-26,33.0
+728595,COST,2000-10-27,33.6875
+728596,COST,2000-10-30,34.5625
+728597,COST,2000-10-31,36.625
+728598,COST,2000-11-01,35.75
+728599,COST,2000-11-02,36.1875
+728600,COST,2000-11-03,35.3125
+728601,COST,2000-11-06,34.5625
+728602,COST,2000-11-07,35.75
+728603,COST,2000-11-08,35.5625
+728604,COST,2000-11-09,34.0625
+728605,COST,2000-11-10,33.0
+728606,COST,2000-11-13,34.4375
+728607,COST,2000-11-14,36.875
+728608,COST,2000-11-15,36.75
+728609,COST,2000-11-16,35.3125
+728610,COST,2000-11-17,36.0625
+728611,COST,2000-11-20,34.9375
+728612,COST,2000-11-21,36.0625
+728613,COST,2000-11-22,34.5
+728614,COST,2000-11-24,35.4375
+728615,COST,2000-11-27,36.6875
+728616,COST,2000-11-28,35.25
+728617,COST,2000-11-29,36.4375
+728618,COST,2000-11-30,32.625
+728619,COST,2000-12-01,32.625
+728620,COST,2000-12-04,34.125
+728621,COST,2000-12-05,35.3125
+728622,COST,2000-12-06,33.625
+728623,COST,2000-12-07,33.1875
+728624,COST,2000-12-08,33.25
+728625,COST,2000-12-11,32.9375
+728626,COST,2000-12-12,33.1875
+728627,COST,2000-12-13,32.75
+728628,COST,2000-12-14,34.9375
+728629,COST,2000-12-15,34.875
+728630,COST,2000-12-18,36.4375
+728631,COST,2000-12-19,33.9375
+728632,COST,2000-12-20,34.4375
+728633,COST,2000-12-21,35.625
+728634,COST,2000-12-22,37.375
+728635,COST,2000-12-26,36.0625
+728636,COST,2000-12-27,37.1875
+728637,COST,2000-12-28,38.625
+728638,COST,2000-12-29,39.9375
+728639,COST,2001-01-02,41.1875
+728640,COST,2001-01-03,42.6875
+728641,COST,2001-01-04,43.625
+728642,COST,2001-01-05,41.3125
+728643,COST,2001-01-08,41.9375
+728644,COST,2001-01-09,41.8125
+728645,COST,2001-01-10,40.6875
+728646,COST,2001-01-11,41.3125
+728647,COST,2001-01-12,43.0625
+728648,COST,2001-01-16,43.5625
+728649,COST,2001-01-17,41.4375
+728650,COST,2001-01-18,41.4375
+728651,COST,2001-01-19,40.4375
+728652,COST,2001-01-22,42.25
+728653,COST,2001-01-23,42.5
+728654,COST,2001-01-24,42.9375
+728655,COST,2001-01-25,43.1875
+728656,COST,2001-01-26,41.25
+728657,COST,2001-01-29,44.0625
+728658,COST,2001-01-30,43.75
+728659,COST,2001-01-31,46.25
+728660,COST,2001-02-01,46.25
+728661,COST,2001-02-02,43.9375
+728662,COST,2001-02-05,43.1875
+728663,COST,2001-02-06,43.75
+728664,COST,2001-02-07,45.25
+728665,COST,2001-02-08,42.875
+728666,COST,2001-02-09,41.3125
+728667,COST,2001-02-12,42.4375
+728668,COST,2001-02-13,42.9375
+728669,COST,2001-02-14,43.6875
+728670,COST,2001-02-15,42.8125
+728671,COST,2001-02-16,42.6875
+728672,COST,2001-02-20,44.125
+728673,COST,2001-02-21,42.0
+728674,COST,2001-02-22,41.875
+728675,COST,2001-02-23,41.375
+728676,COST,2001-02-26,42.875
+728677,COST,2001-02-27,43.0
+728678,COST,2001-02-28,41.75
+728679,COST,2001-03-01,40.3125
+728680,COST,2001-03-02,38.6875
+728681,COST,2001-03-05,37.6875
+728682,COST,2001-03-06,37.8125
+728683,COST,2001-03-07,39.9375
+728684,COST,2001-03-08,40.1875
+728685,COST,2001-03-09,39.375
+728686,COST,2001-03-12,37.9375
+728687,COST,2001-03-13,38.0625
+728688,COST,2001-03-14,36.5
+728689,COST,2001-03-15,37.625
+728690,COST,2001-03-16,37.125
+728691,COST,2001-03-19,38.1875
+728692,COST,2001-03-20,39.5
+728693,COST,2001-03-21,38.375
+728694,COST,2001-03-22,37.25
+728695,COST,2001-03-23,37.0625
+728696,COST,2001-03-26,37.875
+728697,COST,2001-03-27,37.9375
+728698,COST,2001-03-28,37.6875
+728699,COST,2001-03-29,37.9375
+728700,COST,2001-03-30,39.25
+728701,COST,2001-04-02,36.1875
+728702,COST,2001-04-03,34.0625
+728703,COST,2001-04-04,35.0
+728704,COST,2001-04-05,36.0
+728705,COST,2001-04-06,35.5625
+728706,COST,2001-04-09,34.790000915527344
+728707,COST,2001-04-10,35.72999954223633
+728708,COST,2001-04-11,36.27000045776367
+728709,COST,2001-04-12,36.310001373291016
+728710,COST,2001-04-16,34.970001220703125
+728711,COST,2001-04-17,36.27999877929688
+728712,COST,2001-04-18,38.36000061035156
+728713,COST,2001-04-19,36.97999954223633
+728714,COST,2001-04-20,36.54999923706055
+728715,COST,2001-04-23,36.2400016784668
+728716,COST,2001-04-24,34.279998779296875
+728717,COST,2001-04-25,34.970001220703125
+728718,COST,2001-04-26,34.779998779296875
+728719,COST,2001-04-27,35.31999969482422
+728720,COST,2001-04-30,34.93000030517578
+728721,COST,2001-05-01,35.91999816894531
+728722,COST,2001-05-02,36.040000915527344
+728723,COST,2001-05-03,35.400001525878906
+728724,COST,2001-05-04,35.869998931884766
+728725,COST,2001-05-07,34.7400016784668
+728726,COST,2001-05-08,34.77000045776367
+728727,COST,2001-05-09,34.810001373291016
+728728,COST,2001-05-10,35.939998626708984
+728729,COST,2001-05-11,35.4900016784668
+728730,COST,2001-05-14,36.11000061035156
+728731,COST,2001-05-15,35.54999923706055
+728732,COST,2001-05-16,36.150001525878906
+728733,COST,2001-05-17,36.29999923706055
+728734,COST,2001-05-18,35.779998779296875
+728735,COST,2001-05-21,37.02999877929688
+728736,COST,2001-05-22,37.88999938964844
+728737,COST,2001-05-23,36.84999847412109
+728738,COST,2001-05-24,37.79999923706055
+728739,COST,2001-05-25,37.59999847412109
+728740,COST,2001-05-29,36.77999877929688
+728741,COST,2001-05-30,37.290000915527344
+728742,COST,2001-05-31,38.90999984741211
+728743,COST,2001-06-01,38.77999877929688
+728744,COST,2001-06-04,38.4900016784668
+728745,COST,2001-06-05,39.75
+728746,COST,2001-06-06,39.5
+728747,COST,2001-06-07,41.0
+728748,COST,2001-06-08,40.38999938964844
+728749,COST,2001-06-11,39.77000045776367
+728750,COST,2001-06-12,40.43000030517578
+728751,COST,2001-06-13,40.4900016784668
+728752,COST,2001-06-14,40.41999816894531
+728753,COST,2001-06-15,40.5
+728754,COST,2001-06-18,42.08000183105469
+728755,COST,2001-06-19,42.45000076293945
+728756,COST,2001-06-20,42.61000061035156
+728757,COST,2001-06-21,43.619998931884766
+728758,COST,2001-06-22,41.91999816894531
+728759,COST,2001-06-25,41.95000076293945
+728760,COST,2001-06-26,40.34000015258789
+728761,COST,2001-06-27,39.72999954223633
+728762,COST,2001-06-28,42.11000061035156
+728763,COST,2001-06-29,41.08000183105469
+728764,COST,2001-07-02,42.34000015258789
+728765,COST,2001-07-03,42.13999938964844
+728766,COST,2001-07-05,41.29999923706055
+728767,COST,2001-07-06,40.40999984741211
+728768,COST,2001-07-09,41.959999084472656
+728769,COST,2001-07-10,41.68999862670898
+728770,COST,2001-07-11,42.18999862670898
+728771,COST,2001-07-12,43.130001068115234
+728772,COST,2001-07-13,43.09999847412109
+728773,COST,2001-07-16,44.5
+728774,COST,2001-07-17,44.20000076293945
+728775,COST,2001-07-18,43.630001068115234
+728776,COST,2001-07-19,43.970001220703125
+728777,COST,2001-07-20,44.34000015258789
+728778,COST,2001-07-23,43.720001220703125
+728779,COST,2001-07-24,42.02000045776367
+728780,COST,2001-07-25,41.810001373291016
+728781,COST,2001-07-26,42.20000076293945
+728782,COST,2001-07-27,41.380001068115234
+728783,COST,2001-07-30,42.08000183105469
+728784,COST,2001-07-31,43.04999923706055
+728785,COST,2001-08-01,42.25
+728786,COST,2001-08-02,43.400001525878906
+728787,COST,2001-08-03,43.0099983215332
+728788,COST,2001-08-06,41.630001068115234
+728789,COST,2001-08-07,42.15999984741211
+728790,COST,2001-08-08,42.16999816894531
+728791,COST,2001-08-09,40.90999984741211
+728792,COST,2001-08-10,39.97999954223633
+728793,COST,2001-08-13,40.70000076293945
+728794,COST,2001-08-14,41.02000045776367
+728795,COST,2001-08-15,39.70000076293945
+728796,COST,2001-08-16,40.38999938964844
+728797,COST,2001-08-17,39.40999984741211
+728798,COST,2001-08-20,40.22999954223633
+728799,COST,2001-08-21,38.68999862670898
+728800,COST,2001-08-22,38.869998931884766
+728801,COST,2001-08-23,38.59999847412109
+728802,COST,2001-08-24,39.18000030517578
+728803,COST,2001-08-27,39.459999084472656
+728804,COST,2001-08-28,39.720001220703125
+728805,COST,2001-08-29,38.84000015258789
+728806,COST,2001-08-30,37.88999938964844
+728807,COST,2001-08-31,37.40999984741211
+728808,COST,2001-09-04,37.65999984741211
+728809,COST,2001-09-05,37.209999084472656
+728810,COST,2001-09-06,35.02000045776367
+728811,COST,2001-09-07,33.959999084472656
+728812,COST,2001-09-10,34.16999816894531
+728813,COST,2001-09-17,32.150001525878906
+728814,COST,2001-09-18,32.29999923706055
+728815,COST,2001-09-19,31.809999465942383
+728816,COST,2001-09-20,31.530000686645508
+728817,COST,2001-09-21,31.21999931335449
+728818,COST,2001-09-24,33.5
+728819,COST,2001-09-25,33.5099983215332
+728820,COST,2001-09-26,33.66999816894531
+728821,COST,2001-09-27,33.65999984741211
+728822,COST,2001-09-28,35.560001373291016
+728823,COST,2001-10-01,35.25
+728824,COST,2001-10-02,35.4900016784668
+728825,COST,2001-10-03,36.41999816894531
+728826,COST,2001-10-04,35.220001220703125
+728827,COST,2001-10-05,35.369998931884766
+728828,COST,2001-10-08,34.040000915527344
+728829,COST,2001-10-09,33.540000915527344
+728830,COST,2001-10-10,35.75
+728831,COST,2001-10-11,38.2400016784668
+728832,COST,2001-10-12,38.36000061035156
+728833,COST,2001-10-15,38.09000015258789
+728834,COST,2001-10-16,39.18000030517578
+728835,COST,2001-10-17,38.0099983215332
+728836,COST,2001-10-18,37.900001525878906
+728837,COST,2001-10-19,39.060001373291016
+728838,COST,2001-10-22,39.0099983215332
+728839,COST,2001-10-23,39.380001068115234
+728840,COST,2001-10-24,39.7599983215332
+728841,COST,2001-10-25,40.20000076293945
+728842,COST,2001-10-26,40.52000045776367
+728843,COST,2001-10-29,38.459999084472656
+728844,COST,2001-10-30,37.52999877929688
+728845,COST,2001-10-31,37.83000183105469
+728846,COST,2001-11-01,39.41999816894531
+728847,COST,2001-11-02,40.20000076293945
+728848,COST,2001-11-05,41.06999969482422
+728849,COST,2001-11-06,41.79999923706055
+728850,COST,2001-11-07,41.369998931884766
+728851,COST,2001-11-08,42.65999984741211
+728852,COST,2001-11-09,43.04999923706055
+728853,COST,2001-11-12,42.40999984741211
+728854,COST,2001-11-13,43.06999969482422
+728855,COST,2001-11-14,43.119998931884766
+728856,COST,2001-11-15,42.59000015258789
+728857,COST,2001-11-16,42.130001068115234
+728858,COST,2001-11-19,42.90999984741211
+728859,COST,2001-11-20,41.79999923706055
+728860,COST,2001-11-21,40.880001068115234
+728861,COST,2001-11-23,42.130001068115234
+728862,COST,2001-11-26,42.84000015258789
+728863,COST,2001-11-27,42.65999984741211
+728864,COST,2001-11-28,40.86000061035156
+728865,COST,2001-11-29,41.2599983215332
+728866,COST,2001-11-30,40.880001068115234
+728867,COST,2001-12-03,40.220001220703125
+728868,COST,2001-12-04,40.97999954223633
+728869,COST,2001-12-05,43.47999954223633
+728870,COST,2001-12-06,42.470001220703125
+728871,COST,2001-12-07,43.08000183105469
+728872,COST,2001-12-10,42.38999938964844
+728873,COST,2001-12-11,41.33000183105469
+728874,COST,2001-12-12,40.75
+728875,COST,2001-12-13,41.58000183105469
+728876,COST,2001-12-14,42.27000045776367
+728877,COST,2001-12-17,42.5
+728878,COST,2001-12-18,43.33000183105469
+728879,COST,2001-12-19,43.310001373291016
+728880,COST,2001-12-20,43.5099983215332
+728881,COST,2001-12-21,43.59999847412109
+728882,COST,2001-12-24,44.06999969482422
+728883,COST,2001-12-26,44.0099983215332
+728884,COST,2001-12-27,44.150001525878906
+728885,COST,2001-12-28,45.18999862670898
+728886,COST,2001-12-31,44.380001068115234
+728887,COST,2002-01-02,44.45000076293945
+728888,COST,2002-01-03,44.84000015258789
+728889,COST,2002-01-04,44.790000915527344
+728890,COST,2002-01-07,44.119998931884766
+728891,COST,2002-01-08,44.41999816894531
+728892,COST,2002-01-09,44.150001525878906
+728893,COST,2002-01-10,44.70000076293945
+728894,COST,2002-01-11,43.68999862670898
+728895,COST,2002-01-14,43.09000015258789
+728896,COST,2002-01-15,42.84000015258789
+728897,COST,2002-01-16,41.97999954223633
+728898,COST,2002-01-17,43.34999847412109
+728899,COST,2002-01-18,42.93000030517578
+728900,COST,2002-01-22,43.47999954223633
+728901,COST,2002-01-23,44.65999984741211
+728902,COST,2002-01-24,44.25
+728903,COST,2002-01-25,44.20000076293945
+728904,COST,2002-01-28,44.0
+728905,COST,2002-01-29,43.56999969482422
+728906,COST,2002-01-30,45.59999847412109
+728907,COST,2002-01-31,46.0
+728908,COST,2002-02-01,45.2599983215332
+728909,COST,2002-02-04,44.84999847412109
+728910,COST,2002-02-05,45.06999969482422
+728911,COST,2002-02-06,44.75
+728912,COST,2002-02-07,44.13999938964844
+728913,COST,2002-02-08,44.08000183105469
+728914,COST,2002-02-11,44.97999954223633
+728915,COST,2002-02-12,44.45000076293945
+728916,COST,2002-02-13,45.45000076293945
+728917,COST,2002-02-14,46.31999969482422
+728918,COST,2002-02-15,45.88999938964844
+728919,COST,2002-02-19,45.22999954223633
+728920,COST,2002-02-20,45.86000061035156
+728921,COST,2002-02-21,45.90999984741211
+728922,COST,2002-02-22,45.22999954223633
+728923,COST,2002-02-25,44.400001525878906
+728924,COST,2002-02-26,43.470001220703125
+728925,COST,2002-02-27,42.18999862670898
+728926,COST,2002-02-28,41.2599983215332
+728927,COST,2002-03-01,40.900001525878906
+728928,COST,2002-03-04,40.9900016784668
+728929,COST,2002-03-05,39.040000915527344
+728930,COST,2002-03-06,38.91999816894531
+728931,COST,2002-03-07,39.880001068115234
+728932,COST,2002-03-08,39.90999984741211
+728933,COST,2002-03-11,40.77000045776367
+728934,COST,2002-03-12,41.45000076293945
+728935,COST,2002-03-13,41.91999816894531
+728936,COST,2002-03-14,41.31999969482422
+728937,COST,2002-03-15,42.150001525878906
+728938,COST,2002-03-18,42.209999084472656
+728939,COST,2002-03-19,42.2599983215332
+728940,COST,2002-03-20,41.77000045776367
+728941,COST,2002-03-21,40.9900016784668
+728942,COST,2002-03-22,40.5
+728943,COST,2002-03-25,39.84999847412109
+728944,COST,2002-03-26,40.13999938964844
+728945,COST,2002-03-27,40.09999847412109
+728946,COST,2002-03-28,39.81999969482422
+728947,COST,2002-04-01,39.650001525878906
+728948,COST,2002-04-02,38.790000915527344
+728949,COST,2002-04-03,38.900001525878906
+728950,COST,2002-04-04,39.470001220703125
+728951,COST,2002-04-05,39.25
+728952,COST,2002-04-08,40.40999984741211
+728953,COST,2002-04-09,40.7599983215332
+728954,COST,2002-04-10,42.06999969482422
+728955,COST,2002-04-11,41.86000061035156
+728956,COST,2002-04-12,41.84999847412109
+728957,COST,2002-04-15,42.0
+728958,COST,2002-04-16,43.0
+728959,COST,2002-04-17,42.540000915527344
+728960,COST,2002-04-18,42.7599983215332
+728961,COST,2002-04-19,42.459999084472656
+728962,COST,2002-04-22,41.36000061035156
+728963,COST,2002-04-23,40.47999954223633
+728964,COST,2002-04-24,39.400001525878906
+728965,COST,2002-04-25,40.150001525878906
+728966,COST,2002-04-26,39.91999816894531
+728967,COST,2002-04-29,39.790000915527344
+728968,COST,2002-04-30,40.20000076293945
+728969,COST,2002-05-01,40.27000045776367
+728970,COST,2002-05-02,40.630001068115234
+728971,COST,2002-05-03,40.369998931884766
+728972,COST,2002-05-06,40.209999084472656
+728973,COST,2002-05-07,40.56999969482422
+728974,COST,2002-05-08,41.75
+728975,COST,2002-05-09,41.0099983215332
+728976,COST,2002-05-10,40.29999923706055
+728977,COST,2002-05-13,40.0
+728978,COST,2002-05-14,40.66999816894531
+728979,COST,2002-05-15,41.130001068115234
+728980,COST,2002-05-16,41.52999877929688
+728981,COST,2002-05-17,41.34999847412109
+728982,COST,2002-05-20,40.93999862670898
+728983,COST,2002-05-21,39.7599983215332
+728984,COST,2002-05-22,39.290000915527344
+728985,COST,2002-05-23,39.790000915527344
+728986,COST,2002-05-24,38.90999984741211
+728987,COST,2002-05-28,38.459999084472656
+728988,COST,2002-05-29,38.459999084472656
+728989,COST,2002-05-30,39.31999969482422
+728990,COST,2002-05-31,39.27000045776367
+728991,COST,2002-06-03,38.72999954223633
+728992,COST,2002-06-04,38.91999816894531
+728993,COST,2002-06-05,39.66999816894531
+728994,COST,2002-06-06,39.36000061035156
+728995,COST,2002-06-07,39.400001525878906
+728996,COST,2002-06-10,40.130001068115234
+728997,COST,2002-06-11,39.650001525878906
+728998,COST,2002-06-12,40.72999954223633
+728999,COST,2002-06-13,39.79999923706055
+729000,COST,2002-06-14,39.77999877929688
+729001,COST,2002-06-17,40.68999862670898
+729002,COST,2002-06-18,40.75
+729003,COST,2002-06-19,40.95000076293945
+729004,COST,2002-06-20,40.0
+729005,COST,2002-06-21,39.58000183105469
+729006,COST,2002-06-24,38.59999847412109
+729007,COST,2002-06-25,37.77999877929688
+729008,COST,2002-06-26,37.59000015258789
+729009,COST,2002-06-27,38.59000015258789
+729010,COST,2002-06-28,38.619998931884766
+729011,COST,2002-07-01,37.77000045776367
+729012,COST,2002-07-02,36.52000045776367
+729013,COST,2002-07-03,37.79999923706055
+729014,COST,2002-07-05,39.29999923706055
+729015,COST,2002-07-08,38.54999923706055
+729016,COST,2002-07-09,37.2599983215332
+729017,COST,2002-07-10,36.209999084472656
+729018,COST,2002-07-11,37.36000061035156
+729019,COST,2002-07-12,36.90999984741211
+729020,COST,2002-07-15,36.86000061035156
+729021,COST,2002-07-16,34.470001220703125
+729022,COST,2002-07-17,34.66999816894531
+729023,COST,2002-07-18,33.880001068115234
+729024,COST,2002-07-19,33.08000183105469
+729025,COST,2002-07-22,32.20000076293945
+729026,COST,2002-07-23,31.940000534057617
+729027,COST,2002-07-24,35.060001373291016
+729028,COST,2002-07-25,34.08000183105469
+729029,COST,2002-07-26,34.54999923706055
+729030,COST,2002-07-29,36.2599983215332
+729031,COST,2002-07-30,35.13999938964844
+729032,COST,2002-07-31,34.869998931884766
+729033,COST,2002-08-01,33.189998626708984
+729034,COST,2002-08-02,32.380001068115234
+729035,COST,2002-08-05,31.850000381469727
+729036,COST,2002-08-06,33.220001220703125
+729037,COST,2002-08-07,34.529998779296875
+729038,COST,2002-08-08,33.13999938964844
+729039,COST,2002-08-09,33.40999984741211
+729040,COST,2002-08-12,32.63999938964844
+729041,COST,2002-08-13,32.619998931884766
+729042,COST,2002-08-14,34.790000915527344
+729043,COST,2002-08-15,36.47999954223633
+729044,COST,2002-08-16,35.88999938964844
+729045,COST,2002-08-19,36.130001068115234
+729046,COST,2002-08-20,35.380001068115234
+729047,COST,2002-08-21,34.959999084472656
+729048,COST,2002-08-22,35.130001068115234
+729049,COST,2002-08-23,34.20000076293945
+729050,COST,2002-08-26,34.79999923706055
+729051,COST,2002-08-27,32.720001220703125
+729052,COST,2002-08-28,33.209999084472656
+729053,COST,2002-08-29,33.4900016784668
+729054,COST,2002-08-30,33.40999984741211
+729055,COST,2002-09-03,32.5099983215332
+729056,COST,2002-09-04,33.810001373291016
+729057,COST,2002-09-05,33.04999923706055
+729058,COST,2002-09-06,34.54999923706055
+729059,COST,2002-09-09,34.68000030517578
+729060,COST,2002-09-10,33.91999816894531
+729061,COST,2002-09-11,34.130001068115234
+729062,COST,2002-09-12,33.470001220703125
+729063,COST,2002-09-13,33.95000076293945
+729064,COST,2002-09-16,33.83000183105469
+729065,COST,2002-09-17,33.43000030517578
+729066,COST,2002-09-18,33.810001373291016
+729067,COST,2002-09-19,33.150001525878906
+729068,COST,2002-09-20,34.2400016784668
+729069,COST,2002-09-23,32.97999954223633
+729070,COST,2002-09-24,32.66999816894531
+729071,COST,2002-09-25,33.95000076293945
+729072,COST,2002-09-26,35.130001068115234
+729073,COST,2002-09-27,33.91999816894531
+729074,COST,2002-09-30,32.369998931884766
+729075,COST,2002-10-01,33.20000076293945
+729076,COST,2002-10-02,31.6200008392334
+729077,COST,2002-10-03,30.88999938964844
+729078,COST,2002-10-04,31.270000457763672
+729079,COST,2002-10-07,29.18000030517578
+729080,COST,2002-10-08,31.57999992370605
+729081,COST,2002-10-09,30.450000762939453
+729082,COST,2002-10-10,32.20000076293945
+729083,COST,2002-10-11,33.810001373291016
+729084,COST,2002-10-14,33.56999969482422
+729085,COST,2002-10-15,35.4900016784668
+729086,COST,2002-10-16,34.54999923706055
+729087,COST,2002-10-17,34.130001068115234
+729088,COST,2002-10-18,35.2400016784668
+729089,COST,2002-10-21,35.119998931884766
+729090,COST,2002-10-22,34.81999969482422
+729091,COST,2002-10-23,36.209999084472656
+729092,COST,2002-10-24,36.0
+729093,COST,2002-10-25,35.9900016784668
+729094,COST,2002-10-28,34.83000183105469
+729095,COST,2002-10-29,34.97999954223633
+729096,COST,2002-10-30,33.7400016784668
+729097,COST,2002-10-31,33.93000030517578
+729098,COST,2002-11-01,34.540000915527344
+729099,COST,2002-11-04,33.849998474121094
+729100,COST,2002-11-05,33.790000915527344
+729101,COST,2002-11-06,33.709999084472656
+729102,COST,2002-11-07,32.06999969482422
+729103,COST,2002-11-08,32.15999984741211
+729104,COST,2002-11-11,31.549999237060547
+729105,COST,2002-11-12,32.310001373291016
+729106,COST,2002-11-13,31.950000762939453
+729107,COST,2002-11-14,33.439998626708984
+729108,COST,2002-11-15,33.63999938964844
+729109,COST,2002-11-18,32.560001373291016
+729110,COST,2002-11-19,31.959999084472656
+729111,COST,2002-11-20,32.0
+729112,COST,2002-11-21,31.959999084472656
+729113,COST,2002-11-22,31.56999969482422
+729114,COST,2002-11-25,31.96999931335449
+729115,COST,2002-11-26,31.100000381469727
+729116,COST,2002-11-27,32.02000045776367
+729117,COST,2002-11-29,32.29999923706055
+729118,COST,2002-12-02,32.599998474121094
+729119,COST,2002-12-03,32.900001525878906
+729120,COST,2002-12-04,32.25
+729121,COST,2002-12-05,31.100000381469727
+729122,COST,2002-12-06,30.440000534057617
+729123,COST,2002-12-09,29.489999771118164
+729124,COST,2002-12-10,29.31999969482422
+729125,COST,2002-12-11,28.479999542236328
+729126,COST,2002-12-12,29.559999465942383
+729127,COST,2002-12-13,28.520000457763672
+729128,COST,2002-12-16,28.68000030517578
+729129,COST,2002-12-17,27.709999084472656
+729130,COST,2002-12-18,27.520000457763672
+729131,COST,2002-12-19,27.57999992370605
+729132,COST,2002-12-20,27.8799991607666
+729133,COST,2002-12-23,27.38999938964844
+729134,COST,2002-12-24,27.239999771118164
+729135,COST,2002-12-26,27.649999618530277
+729136,COST,2002-12-27,27.38999938964844
+729137,COST,2002-12-30,28.020000457763672
+729138,COST,2002-12-31,28.059999465942383
+729139,COST,2003-01-02,29.01000022888184
+729140,COST,2003-01-03,28.25
+729141,COST,2003-01-06,28.59000015258789
+729142,COST,2003-01-07,29.049999237060547
+729143,COST,2003-01-08,29.299999237060547
+729144,COST,2003-01-09,30.549999237060547
+729145,COST,2003-01-10,30.57999992370605
+729146,COST,2003-01-13,30.520000457763672
+729147,COST,2003-01-14,30.989999771118164
+729148,COST,2003-01-15,30.450000762939453
+729149,COST,2003-01-16,30.200000762939453
+729150,COST,2003-01-17,30.06999969482422
+729151,COST,2003-01-21,29.280000686645508
+729152,COST,2003-01-22,29.049999237060547
+729153,COST,2003-01-23,29.61000061035156
+729154,COST,2003-01-24,28.899999618530277
+729155,COST,2003-01-27,28.770000457763672
+729156,COST,2003-01-28,29.209999084472656
+729157,COST,2003-01-29,29.31999969482422
+729158,COST,2003-01-30,28.979999542236328
+729159,COST,2003-01-31,28.8700008392334
+729160,COST,2003-02-03,29.200000762939453
+729161,COST,2003-02-04,28.559999465942383
+729162,COST,2003-02-05,28.700000762939453
+729163,COST,2003-02-06,28.950000762939453
+729164,COST,2003-02-07,28.520000457763672
+729165,COST,2003-02-10,28.68000030517578
+729166,COST,2003-02-11,28.6200008392334
+729167,COST,2003-02-12,28.76000022888184
+729168,COST,2003-02-13,28.299999237060547
+729169,COST,2003-02-14,28.920000076293945
+729170,COST,2003-02-18,29.84000015258789
+729171,COST,2003-02-19,29.3700008392334
+729172,COST,2003-02-20,29.170000076293945
+729173,COST,2003-02-21,30.0
+729174,COST,2003-02-24,29.5
+729175,COST,2003-02-25,30.040000915527344
+729176,COST,2003-02-26,30.0
+729177,COST,2003-02-27,30.399999618530277
+729178,COST,2003-02-28,30.520000457763672
+729179,COST,2003-03-03,30.530000686645508
+729180,COST,2003-03-04,29.299999237060547
+729181,COST,2003-03-05,28.75
+729182,COST,2003-03-06,28.75
+729183,COST,2003-03-07,29.149999618530277
+729184,COST,2003-03-10,28.36000061035156
+729185,COST,2003-03-11,28.07999992370605
+729186,COST,2003-03-12,28.56999969482422
+729187,COST,2003-03-13,29.989999771118164
+729188,COST,2003-03-14,29.59000015258789
+729189,COST,2003-03-17,30.899999618530277
+729190,COST,2003-03-18,30.989999771118164
+729191,COST,2003-03-19,31.07999992370605
+729192,COST,2003-03-20,30.770000457763672
+729193,COST,2003-03-21,31.229999542236328
+729194,COST,2003-03-24,30.100000381469727
+729195,COST,2003-03-25,30.979999542236328
+729196,COST,2003-03-26,31.21999931335449
+729197,COST,2003-03-27,30.399999618530277
+729198,COST,2003-03-28,30.43000030517578
+729199,COST,2003-03-31,30.030000686645508
+729200,COST,2003-04-01,30.40999984741211
+729201,COST,2003-04-02,31.6200008392334
+729202,COST,2003-04-03,31.479999542236328
+729203,COST,2003-04-04,31.56999969482422
+729204,COST,2003-04-07,32.16999816894531
+729205,COST,2003-04-08,32.84000015258789
+729206,COST,2003-04-09,32.41999816894531
+729207,COST,2003-04-10,33.790000915527344
+729208,COST,2003-04-11,33.150001525878906
+729209,COST,2003-04-14,33.75
+729210,COST,2003-04-15,34.68000030517578
+729211,COST,2003-04-16,34.060001373291016
+729212,COST,2003-04-17,34.599998474121094
+729213,COST,2003-04-21,34.060001373291016
+729214,COST,2003-04-22,33.81999969482422
+729215,COST,2003-04-23,33.84000015258789
+729216,COST,2003-04-24,33.54999923706055
+729217,COST,2003-04-25,33.04999923706055
+729218,COST,2003-04-28,34.470001220703125
+729219,COST,2003-04-29,34.84000015258789
+729220,COST,2003-04-30,34.61000061035156
+729221,COST,2003-05-01,34.33000183105469
+729222,COST,2003-05-02,34.81999969482422
+729223,COST,2003-05-05,34.2599983215332
+729224,COST,2003-05-06,34.869998931884766
+729225,COST,2003-05-07,34.34000015258789
+729226,COST,2003-05-08,34.95000076293945
+729227,COST,2003-05-09,35.29999923706055
+729228,COST,2003-05-12,36.20000076293945
+729229,COST,2003-05-13,36.20000076293945
+729230,COST,2003-05-14,35.90999984741211
+729231,COST,2003-05-15,35.38999938964844
+729232,COST,2003-05-16,35.52000045776367
+729233,COST,2003-05-19,34.20000076293945
+729234,COST,2003-05-20,34.13999938964844
+729235,COST,2003-05-21,34.619998931884766
+729236,COST,2003-05-22,35.150001525878906
+729237,COST,2003-05-23,34.77000045776367
+729238,COST,2003-05-27,35.91999816894531
+729239,COST,2003-05-28,37.34999847412109
+729240,COST,2003-05-29,36.630001068115234
+729241,COST,2003-05-30,37.25
+729242,COST,2003-06-02,37.33000183105469
+729243,COST,2003-06-03,37.36000061035156
+729244,COST,2003-06-04,37.43000030517578
+729245,COST,2003-06-05,36.93000030517578
+729246,COST,2003-06-06,35.29999923706055
+729247,COST,2003-06-09,34.9900016784668
+729248,COST,2003-06-10,35.0
+729249,COST,2003-06-11,35.279998779296875
+729250,COST,2003-06-12,35.54999923706055
+729251,COST,2003-06-13,34.869998931884766
+729252,COST,2003-06-16,35.66999816894531
+729253,COST,2003-06-17,35.79999923706055
+729254,COST,2003-06-18,36.2400016784668
+729255,COST,2003-06-19,35.58000183105469
+729256,COST,2003-06-20,36.09000015258789
+729257,COST,2003-06-23,35.81999969482422
+729258,COST,2003-06-24,36.25
+729259,COST,2003-06-25,36.040000915527344
+729260,COST,2003-06-26,36.29999923706055
+729261,COST,2003-06-27,36.0099983215332
+729262,COST,2003-06-30,36.59999847412109
+729263,COST,2003-07-01,36.5099983215332
+729264,COST,2003-07-02,36.75
+729265,COST,2003-07-03,36.09999847412109
+729266,COST,2003-07-07,37.0
+729267,COST,2003-07-08,36.88999938964844
+729268,COST,2003-07-09,36.72999954223633
+729269,COST,2003-07-10,36.25
+729270,COST,2003-07-11,36.93999862670898
+729271,COST,2003-07-14,37.150001525878906
+729272,COST,2003-07-15,37.13999938964844
+729273,COST,2003-07-16,36.880001068115234
+729274,COST,2003-07-17,36.459999084472656
+729275,COST,2003-07-18,36.61000061035156
+729276,COST,2003-07-21,36.34000015258789
+729277,COST,2003-07-22,36.52000045776367
+729278,COST,2003-07-23,36.77000045776367
+729279,COST,2003-07-24,36.18999862670898
+729280,COST,2003-07-25,36.52999877929688
+729281,COST,2003-07-28,36.88999938964844
+729282,COST,2003-07-29,36.869998931884766
+729283,COST,2003-07-30,36.709999084472656
+729284,COST,2003-07-31,36.9900016784668
+729285,COST,2003-08-01,36.66999816894531
+729286,COST,2003-08-04,36.959999084472656
+729287,COST,2003-08-05,30.059999465942383
+729288,COST,2003-08-06,28.88999938964844
+729289,COST,2003-08-07,29.030000686645508
+729290,COST,2003-08-08,29.21999931335449
+729291,COST,2003-08-11,29.450000762939453
+729292,COST,2003-08-12,30.049999237060547
+729293,COST,2003-08-13,30.299999237060547
+729294,COST,2003-08-14,30.850000381469727
+729295,COST,2003-08-15,30.950000762939453
+729296,COST,2003-08-18,30.6299991607666
+729297,COST,2003-08-19,30.489999771118164
+729298,COST,2003-08-20,30.5
+729299,COST,2003-08-21,30.739999771118164
+729300,COST,2003-08-22,30.88999938964844
+729301,COST,2003-08-25,31.450000762939453
+729302,COST,2003-08-26,31.6200008392334
+729303,COST,2003-08-27,31.790000915527344
+729304,COST,2003-08-28,32.18000030517578
+729305,COST,2003-08-29,32.25
+729306,COST,2003-09-02,33.130001068115234
+729307,COST,2003-09-03,33.2599983215332
+729308,COST,2003-09-04,32.81999969482422
+729309,COST,2003-09-05,32.20000076293945
+729310,COST,2003-09-08,31.770000457763672
+729311,COST,2003-09-09,31.020000457763672
+729312,COST,2003-09-10,30.709999084472656
+729313,COST,2003-09-11,31.6299991607666
+729314,COST,2003-09-12,31.38999938964844
+729315,COST,2003-09-15,30.90999984741211
+729316,COST,2003-09-16,30.979999542236328
+729317,COST,2003-09-17,31.530000686645508
+729318,COST,2003-09-18,31.75
+729319,COST,2003-09-19,32.58000183105469
+729320,COST,2003-09-22,32.27000045776367
+729321,COST,2003-09-23,32.790000915527344
+729322,COST,2003-09-24,32.0
+729323,COST,2003-09-25,31.799999237060547
+729324,COST,2003-09-26,31.200000762939453
+729325,COST,2003-09-29,31.36000061035156
+729326,COST,2003-09-30,31.149999618530277
+729327,COST,2003-10-01,32.29999923706055
+729328,COST,2003-10-02,31.940000534057617
+729329,COST,2003-10-03,32.2599983215332
+729330,COST,2003-10-06,33.040000915527344
+729331,COST,2003-10-07,33.34000015258789
+729332,COST,2003-10-08,32.93000030517578
+729333,COST,2003-10-09,32.9900016784668
+729334,COST,2003-10-10,32.869998931884766
+729335,COST,2003-10-13,33.349998474121094
+729336,COST,2003-10-14,33.470001220703125
+729337,COST,2003-10-15,33.63999938964844
+729338,COST,2003-10-16,33.779998779296875
+729339,COST,2003-10-17,33.310001373291016
+729340,COST,2003-10-20,33.45000076293945
+729341,COST,2003-10-21,33.90999984741211
+729342,COST,2003-10-22,33.880001068115234
+729343,COST,2003-10-23,34.060001373291016
+729344,COST,2003-10-24,33.720001220703125
+729345,COST,2003-10-27,33.900001525878906
+729346,COST,2003-10-28,34.7599983215332
+729347,COST,2003-10-29,35.310001373291016
+729348,COST,2003-10-30,34.91999816894531
+729349,COST,2003-10-31,35.45000076293945
+729350,COST,2003-11-03,35.18000030517578
+729351,COST,2003-11-04,35.290000915527344
+729352,COST,2003-11-05,34.869998931884766
+729353,COST,2003-11-06,34.9900016784668
+729354,COST,2003-11-07,34.4900016784668
+729355,COST,2003-11-10,34.45000076293945
+729356,COST,2003-11-11,34.4900016784668
+729357,COST,2003-11-12,34.88999938964844
+729358,COST,2003-11-13,34.290000915527344
+729359,COST,2003-11-14,34.15999984741211
+729360,COST,2003-11-17,33.88999938964844
+729361,COST,2003-11-18,33.63999938964844
+729362,COST,2003-11-19,33.81999969482422
+729363,COST,2003-11-20,34.13999938964844
+729364,COST,2003-11-21,34.11000061035156
+729365,COST,2003-11-24,35.150001525878906
+729366,COST,2003-11-25,35.400001525878906
+729367,COST,2003-11-26,35.40999984741211
+729368,COST,2003-11-28,35.81999969482422
+729369,COST,2003-12-01,36.59999847412109
+729370,COST,2003-12-02,36.02999877929688
+729371,COST,2003-12-03,35.79999923706055
+729372,COST,2003-12-04,36.16999816894531
+729373,COST,2003-12-05,35.81999969482422
+729374,COST,2003-12-08,36.13999938964844
+729375,COST,2003-12-09,36.0
+729376,COST,2003-12-10,36.09999847412109
+729377,COST,2003-12-11,36.13999938964844
+729378,COST,2003-12-12,35.90999984741211
+729379,COST,2003-12-15,35.43000030517578
+729380,COST,2003-12-16,35.869998931884766
+729381,COST,2003-12-17,35.9900016784668
+729382,COST,2003-12-18,36.52000045776367
+729383,COST,2003-12-19,36.59000015258789
+729384,COST,2003-12-22,35.84000015258789
+729385,COST,2003-12-23,36.25
+729386,COST,2003-12-24,36.060001373291016
+729387,COST,2003-12-26,36.380001068115234
+729388,COST,2003-12-29,36.97999954223633
+729389,COST,2003-12-30,37.290000915527344
+729390,COST,2003-12-31,37.18000030517578
+729391,COST,2004-01-02,36.31999969482422
+729392,COST,2004-01-05,36.150001525878906
+729393,COST,2004-01-06,36.560001373291016
+729394,COST,2004-01-07,37.08000183105469
+729395,COST,2004-01-08,37.2599983215332
+729396,COST,2004-01-09,37.959999084472656
+729397,COST,2004-01-12,37.70000076293945
+729398,COST,2004-01-13,37.86000061035156
+729399,COST,2004-01-14,37.040000915527344
+729400,COST,2004-01-15,37.06999969482422
+729401,COST,2004-01-16,37.06999969482422
+729402,COST,2004-01-20,36.400001525878906
+729403,COST,2004-01-21,36.54999923706055
+729404,COST,2004-01-22,36.5
+729405,COST,2004-01-23,37.34999847412109
+729406,COST,2004-01-26,37.119998931884766
+729407,COST,2004-01-27,36.68999862670898
+729408,COST,2004-01-28,36.08000183105469
+729409,COST,2004-01-29,36.900001525878906
+729410,COST,2004-01-30,36.93999862670898
+729411,COST,2004-02-02,37.220001220703125
+729412,COST,2004-02-03,37.130001068115234
+729413,COST,2004-02-04,37.29999923706055
+729414,COST,2004-02-05,37.91999816894531
+729415,COST,2004-02-06,38.13999938964844
+729416,COST,2004-02-09,38.310001373291016
+729417,COST,2004-02-10,39.40999984741211
+729418,COST,2004-02-11,39.150001525878906
+729419,COST,2004-02-12,37.75
+729420,COST,2004-02-13,37.61000061035156
+729421,COST,2004-02-17,37.7599983215332
+729422,COST,2004-02-18,37.83000183105469
+729423,COST,2004-02-19,37.47999954223633
+729424,COST,2004-02-20,38.18000030517578
+729425,COST,2004-02-23,38.150001525878906
+729426,COST,2004-02-24,38.45000076293945
+729427,COST,2004-02-25,38.68999862670898
+729428,COST,2004-02-26,38.59999847412109
+729429,COST,2004-02-27,38.86000061035156
+729430,COST,2004-03-01,39.93999862670898
+729431,COST,2004-03-02,39.709999084472656
+729432,COST,2004-03-03,38.310001373291016
+729433,COST,2004-03-04,38.63999938964844
+729434,COST,2004-03-05,38.150001525878906
+729435,COST,2004-03-08,37.790000915527344
+729436,COST,2004-03-09,37.560001373291016
+729437,COST,2004-03-10,37.470001220703125
+729438,COST,2004-03-11,37.630001068115234
+729439,COST,2004-03-12,38.29999923706055
+729440,COST,2004-03-15,37.41999816894531
+729441,COST,2004-03-16,37.040000915527344
+729442,COST,2004-03-17,37.310001373291016
+729443,COST,2004-03-18,37.380001068115234
+729444,COST,2004-03-19,37.22999954223633
+729445,COST,2004-03-22,36.709999084472656
+729446,COST,2004-03-23,36.470001220703125
+729447,COST,2004-03-24,36.43999862670898
+729448,COST,2004-03-25,36.959999084472656
+729449,COST,2004-03-26,36.619998931884766
+729450,COST,2004-03-29,37.18000030517578
+729451,COST,2004-03-30,37.27999877929688
+729452,COST,2004-03-31,37.61000061035156
+729453,COST,2004-04-01,37.34999847412109
+729454,COST,2004-04-02,37.70000076293945
+729455,COST,2004-04-05,38.08000183105469
+729456,COST,2004-04-06,38.06999969482422
+729457,COST,2004-04-07,38.150001525878906
+729458,COST,2004-04-08,37.900001525878906
+729459,COST,2004-04-12,37.65999984741211
+729460,COST,2004-04-13,37.15999984741211
+729461,COST,2004-04-14,37.70000076293945
+729462,COST,2004-04-15,37.369998931884766
+729463,COST,2004-04-16,38.08000183105469
+729464,COST,2004-04-19,38.040000915527344
+729465,COST,2004-04-20,37.790000915527344
+729466,COST,2004-04-21,38.310001373291016
+729467,COST,2004-04-22,38.290000915527344
+729468,COST,2004-04-23,38.540000915527344
+729469,COST,2004-04-26,38.09000015258789
+729470,COST,2004-04-27,38.040000915527344
+729471,COST,2004-04-28,37.9900016784668
+729472,COST,2004-04-29,37.65999984741211
+729473,COST,2004-04-30,37.5
+729474,COST,2004-05-03,37.58000183105469
+729475,COST,2004-05-04,37.470001220703125
+729476,COST,2004-05-05,37.40999984741211
+729477,COST,2004-05-06,36.29999923706055
+729478,COST,2004-05-07,35.65999984741211
+729479,COST,2004-05-10,36.41999816894531
+729480,COST,2004-05-11,36.119998931884766
+729481,COST,2004-05-12,36.54999923706055
+729482,COST,2004-05-13,36.06999969482422
+729483,COST,2004-05-14,35.849998474121094
+729484,COST,2004-05-17,35.540000915527344
+729485,COST,2004-05-18,36.38999938964844
+729486,COST,2004-05-19,36.52000045776367
+729487,COST,2004-05-20,36.68999862670898
+729488,COST,2004-05-21,36.540000915527344
+729489,COST,2004-05-24,36.810001373291016
+729490,COST,2004-05-25,37.34000015258789
+729491,COST,2004-05-26,37.43999862670898
+729492,COST,2004-05-27,38.06999969482422
+729493,COST,2004-05-28,37.900001525878906
+729494,COST,2004-06-01,38.13999938964844
+729495,COST,2004-06-02,38.77999877929688
+729496,COST,2004-06-03,39.25
+729497,COST,2004-06-04,39.04999923706055
+729498,COST,2004-06-07,39.34000015258789
+729499,COST,2004-06-08,40.04999923706055
+729500,COST,2004-06-09,40.68000030517578
+729501,COST,2004-06-10,41.619998931884766
+729502,COST,2004-06-14,40.959999084472656
+729503,COST,2004-06-15,41.470001220703125
+729504,COST,2004-06-16,41.560001373291016
+729505,COST,2004-06-17,41.59999847412109
+729506,COST,2004-06-18,42.02000045776367
+729507,COST,2004-06-21,41.81999969482422
+729508,COST,2004-06-22,42.13999938964844
+729509,COST,2004-06-23,42.88999938964844
+729510,COST,2004-06-24,42.5099983215332
+729511,COST,2004-06-25,41.81999969482422
+729512,COST,2004-06-28,41.93000030517578
+729513,COST,2004-06-29,41.0
+729514,COST,2004-06-30,41.18000030517578
+729515,COST,2004-07-01,40.869998931884766
+729516,COST,2004-07-02,40.68000030517578
+729517,COST,2004-07-06,40.790000915527344
+729518,COST,2004-07-07,41.380001068115234
+729519,COST,2004-07-08,40.15999984741211
+729520,COST,2004-07-09,40.20000076293945
+729521,COST,2004-07-12,40.81999969482422
+729522,COST,2004-07-13,41.2599983215332
+729523,COST,2004-07-14,40.84999847412109
+729524,COST,2004-07-15,40.97999954223633
+729525,COST,2004-07-16,40.619998931884766
+729526,COST,2004-07-19,40.65999984741211
+729527,COST,2004-07-20,41.02000045776367
+729528,COST,2004-07-21,41.150001525878906
+729529,COST,2004-07-22,40.88999938964844
+729530,COST,2004-07-23,40.66999816894531
+729531,COST,2004-07-26,40.15999984741211
+729532,COST,2004-07-27,41.31999969482422
+729533,COST,2004-07-28,41.209999084472656
+729534,COST,2004-07-29,41.79999923706055
+729535,COST,2004-07-30,40.709999084472656
+729536,COST,2004-08-02,41.09999847412109
+729537,COST,2004-08-03,40.709999084472656
+729538,COST,2004-08-04,41.150001525878906
+729539,COST,2004-08-05,40.59000015258789
+729540,COST,2004-08-06,39.7400016784668
+729541,COST,2004-08-09,40.18999862670898
+729542,COST,2004-08-10,40.869998931884766
+729543,COST,2004-08-11,40.4900016784668
+729544,COST,2004-08-12,40.4900016784668
+729545,COST,2004-08-13,40.72999954223633
+729546,COST,2004-08-16,40.81999969482422
+729547,COST,2004-08-17,41.310001373291016
+729548,COST,2004-08-18,41.65999984741211
+729549,COST,2004-08-19,42.34999847412109
+729550,COST,2004-08-20,42.400001525878906
+729551,COST,2004-08-23,41.81999969482422
+729552,COST,2004-08-24,42.09000015258789
+729553,COST,2004-08-25,42.040000915527344
+729554,COST,2004-08-26,42.41999816894531
+729555,COST,2004-08-27,42.04999923706055
+729556,COST,2004-08-30,41.790000915527344
+729557,COST,2004-08-31,41.16999816894531
+729558,COST,2004-09-01,40.83000183105469
+729559,COST,2004-09-02,40.40999984741211
+729560,COST,2004-09-03,40.59999847412109
+729561,COST,2004-09-07,40.61000061035156
+729562,COST,2004-09-08,40.119998931884766
+729563,COST,2004-09-09,39.9900016784668
+729564,COST,2004-09-10,40.540000915527344
+729565,COST,2004-09-13,41.150001525878906
+729566,COST,2004-09-14,41.41999816894531
+729567,COST,2004-09-15,41.40999984741211
+729568,COST,2004-09-16,41.56999969482422
+729569,COST,2004-09-17,41.2599983215332
+729570,COST,2004-09-20,41.0099983215332
+729571,COST,2004-09-21,41.40999984741211
+729572,COST,2004-09-22,40.97999954223633
+729573,COST,2004-09-23,40.75
+729574,COST,2004-09-24,41.34999847412109
+729575,COST,2004-09-27,41.20000076293945
+729576,COST,2004-09-28,41.29999923706055
+729577,COST,2004-09-29,41.790000915527344
+729578,COST,2004-09-30,41.5099983215332
+729579,COST,2004-10-01,42.290000915527344
+729580,COST,2004-10-04,43.29999923706055
+729581,COST,2004-10-05,43.060001373291016
+729582,COST,2004-10-06,42.93000030517578
+729583,COST,2004-10-07,44.650001525878906
+729584,COST,2004-10-08,44.68999862670898
+729585,COST,2004-10-11,44.900001525878906
+729586,COST,2004-10-12,45.33000183105469
+729587,COST,2004-10-13,45.41999816894531
+729588,COST,2004-10-14,45.40999984741211
+729589,COST,2004-10-15,45.59999847412109
+729590,COST,2004-10-18,46.130001068115234
+729591,COST,2004-10-19,46.209999084472656
+729592,COST,2004-10-20,46.459999084472656
+729593,COST,2004-10-21,46.52000045776367
+729594,COST,2004-10-22,45.72999954223633
+729595,COST,2004-10-25,45.9900016784668
+729596,COST,2004-10-26,47.18999862670898
+729597,COST,2004-10-27,48.09999847412109
+729598,COST,2004-10-28,48.209999084472656
+729599,COST,2004-10-29,47.93999862670898
+729600,COST,2004-11-01,48.13999938964844
+729601,COST,2004-11-02,48.52999877929688
+729602,COST,2004-11-03,48.540000915527344
+729603,COST,2004-11-04,49.41999816894531
+729604,COST,2004-11-05,49.54999923706055
+729605,COST,2004-11-08,49.18000030517578
+729606,COST,2004-11-09,49.0
+729607,COST,2004-11-10,48.900001525878906
+729608,COST,2004-11-11,48.68999862670898
+729609,COST,2004-11-12,49.119998931884766
+729610,COST,2004-11-15,49.7400016784668
+729611,COST,2004-11-16,48.630001068115234
+729612,COST,2004-11-17,48.970001220703125
+729613,COST,2004-11-18,48.34999847412109
+729614,COST,2004-11-19,47.47999954223633
+729615,COST,2004-11-22,48.900001525878906
+729616,COST,2004-11-23,49.68999862670898
+729617,COST,2004-11-24,49.59000015258789
+729618,COST,2004-11-26,49.63999938964844
+729619,COST,2004-11-29,49.43000030517578
+729620,COST,2004-11-30,48.59999847412109
+729621,COST,2004-12-01,49.630001068115234
+729622,COST,2004-12-02,49.18999862670898
+729623,COST,2004-12-03,47.91999816894531
+729624,COST,2004-12-06,48.27999877929688
+729625,COST,2004-12-07,48.060001373291016
+729626,COST,2004-12-08,48.900001525878906
+729627,COST,2004-12-09,48.09999847412109
+729628,COST,2004-12-10,47.52000045776367
+729629,COST,2004-12-13,47.08000183105469
+729630,COST,2004-12-14,47.93000030517578
+729631,COST,2004-12-15,48.36000061035156
+729632,COST,2004-12-16,47.95000076293945
+729633,COST,2004-12-17,47.790000915527344
+729634,COST,2004-12-20,47.75
+729635,COST,2004-12-21,47.970001220703125
+729636,COST,2004-12-22,47.810001373291016
+729637,COST,2004-12-23,47.5
+729638,COST,2004-12-27,47.459999084472656
+729639,COST,2004-12-28,48.09999847412109
+729640,COST,2004-12-29,48.709999084472656
+729641,COST,2004-12-30,48.45000076293945
+729642,COST,2004-12-31,48.40999984741211
+729643,COST,2005-01-03,47.900001525878906
+729644,COST,2005-01-04,47.040000915527344
+729645,COST,2005-01-05,47.220001220703125
+729646,COST,2005-01-06,47.900001525878906
+729647,COST,2005-01-07,47.4900016784668
+729648,COST,2005-01-10,47.58000183105469
+729649,COST,2005-01-11,47.31999969482422
+729650,COST,2005-01-12,47.52999877929688
+729651,COST,2005-01-13,47.7400016784668
+729652,COST,2005-01-14,48.27000045776367
+729653,COST,2005-01-18,49.13999938964844
+729654,COST,2005-01-19,48.36000061035156
+729655,COST,2005-01-20,47.790000915527344
+729656,COST,2005-01-21,46.5099983215332
+729657,COST,2005-01-24,46.41999816894531
+729658,COST,2005-01-25,47.08000183105469
+729659,COST,2005-01-26,47.36000061035156
+729660,COST,2005-01-27,47.22999954223633
+729661,COST,2005-01-28,47.290000915527344
+729662,COST,2005-01-31,47.27000045776367
+729663,COST,2005-02-01,46.959999084472656
+729664,COST,2005-02-02,47.16999816894531
+729665,COST,2005-02-03,46.369998931884766
+729666,COST,2005-02-04,46.18000030517578
+729667,COST,2005-02-07,46.09999847412109
+729668,COST,2005-02-08,45.880001068115234
+729669,COST,2005-02-09,45.5099983215332
+729670,COST,2005-02-10,45.86000061035156
+729671,COST,2005-02-11,46.43999862670898
+729672,COST,2005-02-14,46.5099983215332
+729673,COST,2005-02-15,47.0
+729674,COST,2005-02-16,46.93999862670898
+729675,COST,2005-02-17,46.09999847412109
+729676,COST,2005-02-18,45.79999923706055
+729677,COST,2005-02-22,45.400001525878906
+729678,COST,2005-02-23,45.650001525878906
+729679,COST,2005-02-24,46.540000915527344
+729680,COST,2005-02-25,46.56999969482422
+729681,COST,2005-02-28,46.59000015258789
+729682,COST,2005-03-01,46.709999084472656
+729683,COST,2005-03-02,45.02000045776367
+729684,COST,2005-03-03,44.79999923706055
+729685,COST,2005-03-04,44.7599983215332
+729686,COST,2005-03-07,44.540000915527344
+729687,COST,2005-03-08,46.060001373291016
+729688,COST,2005-03-09,45.61000061035156
+729689,COST,2005-03-10,44.75
+729690,COST,2005-03-11,44.93999862670898
+729691,COST,2005-03-14,45.65999984741211
+729692,COST,2005-03-15,45.31999969482422
+729693,COST,2005-03-16,44.650001525878906
+729694,COST,2005-03-17,44.150001525878906
+729695,COST,2005-03-18,43.70000076293945
+729696,COST,2005-03-21,43.22999954223633
+729697,COST,2005-03-22,43.43000030517578
+729698,COST,2005-03-23,43.720001220703125
+729699,COST,2005-03-24,43.59999847412109
+729700,COST,2005-03-28,44.45000076293945
+729701,COST,2005-03-29,44.43999862670898
+729702,COST,2005-03-30,44.9900016784668
+729703,COST,2005-03-31,44.18000030517578
+729704,COST,2005-04-01,43.790000915527344
+729705,COST,2005-04-04,45.15999984741211
+729706,COST,2005-04-05,46.36000061035156
+729707,COST,2005-04-06,46.27999877929688
+729708,COST,2005-04-07,46.900001525878906
+729709,COST,2005-04-08,46.18000030517578
+729710,COST,2005-04-11,46.29999923706055
+729711,COST,2005-04-12,46.38999938964844
+729712,COST,2005-04-13,45.7599983215332
+729713,COST,2005-04-14,45.41999816894531
+729714,COST,2005-04-15,44.86000061035156
+729715,COST,2005-04-18,44.29999923706055
+729716,COST,2005-04-19,43.88999938964844
+729717,COST,2005-04-20,43.09000015258789
+729718,COST,2005-04-21,44.02000045776367
+729719,COST,2005-04-22,40.16999816894531
+729720,COST,2005-04-25,41.43999862670898
+729721,COST,2005-04-26,41.59000015258789
+729722,COST,2005-04-27,41.43000030517578
+729723,COST,2005-04-28,40.29999923706055
+729724,COST,2005-04-29,40.630001068115234
+729725,COST,2005-05-02,41.27000045776367
+729726,COST,2005-05-03,42.040000915527344
+729727,COST,2005-05-04,42.86000061035156
+729728,COST,2005-05-05,42.75
+729729,COST,2005-05-06,42.880001068115234
+729730,COST,2005-05-09,43.34000015258789
+729731,COST,2005-05-10,42.95000076293945
+729732,COST,2005-05-11,42.97999954223633
+729733,COST,2005-05-12,42.470001220703125
+729734,COST,2005-05-13,42.040000915527344
+729735,COST,2005-05-16,43.25
+729736,COST,2005-05-17,43.79999923706055
+729737,COST,2005-05-18,44.88999938964844
+729738,COST,2005-05-19,44.95000076293945
+729739,COST,2005-05-20,44.959999084472656
+729740,COST,2005-05-23,44.5099983215332
+729741,COST,2005-05-24,44.540000915527344
+729742,COST,2005-05-25,45.41999816894531
+729743,COST,2005-05-26,45.4900016784668
+729744,COST,2005-05-27,45.29999923706055
+729745,COST,2005-05-31,45.380001068115234
+729746,COST,2005-06-01,45.560001373291016
+729747,COST,2005-06-02,46.619998931884766
+729748,COST,2005-06-03,46.119998931884766
+729749,COST,2005-06-06,45.77999877929688
+729750,COST,2005-06-07,45.83000183105469
+729751,COST,2005-06-08,45.68999862670898
+729752,COST,2005-06-09,45.84000015258789
+729753,COST,2005-06-10,45.810001373291016
+729754,COST,2005-06-13,45.72999954223633
+729755,COST,2005-06-14,46.34000015258789
+729756,COST,2005-06-15,46.18999862670898
+729757,COST,2005-06-16,45.9900016784668
+729758,COST,2005-06-17,46.59000015258789
+729759,COST,2005-06-20,46.36000061035156
+729760,COST,2005-06-21,45.900001525878906
+729761,COST,2005-06-22,45.470001220703125
+729762,COST,2005-06-23,44.810001373291016
+729763,COST,2005-06-24,44.91999816894531
+729764,COST,2005-06-27,44.709999084472656
+729765,COST,2005-06-28,45.38999938964844
+729766,COST,2005-06-29,45.18999862670898
+729767,COST,2005-06-30,44.72999954223633
+729768,COST,2005-07-01,44.93000030517578
+729769,COST,2005-07-05,45.31999969482422
+729770,COST,2005-07-06,45.36000061035156
+729771,COST,2005-07-07,45.09000015258789
+729772,COST,2005-07-08,45.54999923706055
+729773,COST,2005-07-11,45.63999938964844
+729774,COST,2005-07-12,46.18000030517578
+729775,COST,2005-07-13,45.790000915527344
+729776,COST,2005-07-14,45.959999084472656
+729777,COST,2005-07-15,46.45000076293945
+729778,COST,2005-07-18,46.400001525878906
+729779,COST,2005-07-19,46.34999847412109
+729780,COST,2005-07-20,46.09000015258789
+729781,COST,2005-07-21,45.470001220703125
+729782,COST,2005-07-22,45.95000076293945
+729783,COST,2005-07-25,45.91999816894531
+729784,COST,2005-07-26,46.0
+729785,COST,2005-07-27,46.09999847412109
+729786,COST,2005-07-28,46.52999877929688
+729787,COST,2005-07-29,45.970001220703125
+729788,COST,2005-08-01,45.650001525878906
+729789,COST,2005-08-02,45.380001068115234
+729790,COST,2005-08-03,44.45000076293945
+729791,COST,2005-08-04,44.25
+729792,COST,2005-08-05,43.66999816894531
+729793,COST,2005-08-08,43.29999923706055
+729794,COST,2005-08-09,43.20000076293945
+729795,COST,2005-08-10,42.470001220703125
+729796,COST,2005-08-11,42.790000915527344
+729797,COST,2005-08-12,42.81999969482422
+729798,COST,2005-08-15,42.9900016784668
+729799,COST,2005-08-16,42.72999954223633
+729800,COST,2005-08-17,43.65999984741211
+729801,COST,2005-08-18,43.97999954223633
+729802,COST,2005-08-19,44.2599983215332
+729803,COST,2005-08-22,44.22999954223633
+729804,COST,2005-08-23,43.650001525878906
+729805,COST,2005-08-24,43.33000183105469
+729806,COST,2005-08-25,43.40999984741211
+729807,COST,2005-08-26,43.119998931884766
+729808,COST,2005-08-29,43.40999984741211
+729809,COST,2005-08-30,43.040000915527344
+729810,COST,2005-08-31,43.400001525878906
+729811,COST,2005-09-01,43.18000030517578
+729812,COST,2005-09-02,43.15999984741211
+729813,COST,2005-09-06,43.20000076293945
+729814,COST,2005-09-07,43.310001373291016
+729815,COST,2005-09-08,43.040000915527344
+729816,COST,2005-09-09,43.040000915527344
+729817,COST,2005-09-12,43.91999816894531
+729818,COST,2005-09-13,43.52999877929688
+729819,COST,2005-09-14,43.15999984741211
+729820,COST,2005-09-15,42.93999862670898
+729821,COST,2005-09-16,43.18999862670898
+729822,COST,2005-09-19,42.25
+729823,COST,2005-09-20,41.36000061035156
+729824,COST,2005-09-21,41.47999954223633
+729825,COST,2005-09-22,43.04999923706055
+729826,COST,2005-09-23,42.81999969482422
+729827,COST,2005-09-26,42.77000045776367
+729828,COST,2005-09-27,43.13999938964844
+729829,COST,2005-09-28,42.41999816894531
+729830,COST,2005-09-29,42.61000061035156
+729831,COST,2005-09-30,43.09000015258789
+729832,COST,2005-10-03,42.84000015258789
+729833,COST,2005-10-04,42.970001220703125
+729834,COST,2005-10-05,42.90999984741211
+729835,COST,2005-10-06,44.91999816894531
+729836,COST,2005-10-07,45.63999938964844
+729837,COST,2005-10-10,45.63999938964844
+729838,COST,2005-10-11,45.52000045776367
+729839,COST,2005-10-12,45.25
+729840,COST,2005-10-13,45.369998931884766
+729841,COST,2005-10-14,46.459999084472656
+729842,COST,2005-10-17,46.61000061035156
+729843,COST,2005-10-18,46.310001373291016
+729844,COST,2005-10-19,47.77000045776367
+729845,COST,2005-10-20,47.63999938964844
+729846,COST,2005-10-21,47.7599983215332
+729847,COST,2005-10-24,48.20000076293945
+729848,COST,2005-10-25,47.91999816894531
+729849,COST,2005-10-26,47.09999847412109
+729850,COST,2005-10-27,46.34999847412109
+729851,COST,2005-10-28,47.34000015258789
+729852,COST,2005-10-31,48.369998931884766
+729853,COST,2005-11-01,48.130001068115234
+729854,COST,2005-11-02,48.5099983215332
+729855,COST,2005-11-03,48.66999816894531
+729856,COST,2005-11-04,49.08000183105469
+729857,COST,2005-11-07,49.61000061035156
+729858,COST,2005-11-08,48.93999862670898
+729859,COST,2005-11-09,48.650001525878906
+729860,COST,2005-11-10,50.060001373291016
+729861,COST,2005-11-11,50.13999938964844
+729862,COST,2005-11-14,49.79999923706055
+729863,COST,2005-11-15,49.25
+729864,COST,2005-11-16,49.20000076293945
+729865,COST,2005-11-17,49.81999969482422
+729866,COST,2005-11-18,49.810001373291016
+729867,COST,2005-11-21,49.400001525878906
+729868,COST,2005-11-22,49.25
+729869,COST,2005-11-23,50.560001373291016
+729870,COST,2005-11-25,50.58000183105469
+729871,COST,2005-11-28,50.25
+729872,COST,2005-11-29,50.75
+729873,COST,2005-11-30,49.95000076293945
+729874,COST,2005-12-01,48.790000915527344
+729875,COST,2005-12-02,49.34000015258789
+729876,COST,2005-12-05,49.59000015258789
+729877,COST,2005-12-06,49.08000183105469
+729878,COST,2005-12-07,49.34999847412109
+729879,COST,2005-12-08,48.290000915527344
+729880,COST,2005-12-09,48.54999923706055
+729881,COST,2005-12-12,48.68000030517578
+729882,COST,2005-12-13,48.619998931884766
+729883,COST,2005-12-14,49.220001220703125
+729884,COST,2005-12-15,49.5099983215332
+729885,COST,2005-12-16,48.75
+729886,COST,2005-12-19,48.65999984741211
+729887,COST,2005-12-20,49.220001220703125
+729888,COST,2005-12-21,49.810001373291016
+729889,COST,2005-12-22,49.84000015258789
+729890,COST,2005-12-23,49.97999954223633
+729891,COST,2005-12-27,49.77000045776367
+729892,COST,2005-12-28,50.11000061035156
+729893,COST,2005-12-29,49.970001220703125
+729894,COST,2005-12-30,49.470001220703125
+729895,COST,2006-01-03,49.91999816894531
+729896,COST,2006-01-04,50.08000183105469
+729897,COST,2006-01-05,49.77999877929688
+729898,COST,2006-01-06,49.84999847412109
+729899,COST,2006-01-09,50.04999923706055
+729900,COST,2006-01-10,50.0
+729901,COST,2006-01-11,50.68999862670898
+729902,COST,2006-01-12,50.72999954223633
+729903,COST,2006-01-13,51.0
+729904,COST,2006-01-17,50.59999847412109
+729905,COST,2006-01-18,50.7400016784668
+729906,COST,2006-01-19,50.59000015258789
+729907,COST,2006-01-20,49.68999862670898
+729908,COST,2006-01-23,49.130001068115234
+729909,COST,2006-01-24,49.54999923706055
+729910,COST,2006-01-25,49.93999862670898
+729911,COST,2006-01-26,50.09000015258789
+729912,COST,2006-01-27,50.04999923706055
+729913,COST,2006-01-30,49.68000030517578
+729914,COST,2006-01-31,49.88999938964844
+729915,COST,2006-02-01,49.5
+729916,COST,2006-02-02,50.209999084472656
+729917,COST,2006-02-03,49.45000076293945
+729918,COST,2006-02-06,49.27000045776367
+729919,COST,2006-02-07,48.720001220703125
+729920,COST,2006-02-08,49.06999969482422
+729921,COST,2006-02-09,48.970001220703125
+729922,COST,2006-02-10,49.7400016784668
+729923,COST,2006-02-13,50.11000061035156
+729924,COST,2006-02-14,51.18000030517578
+729925,COST,2006-02-15,51.56999969482422
+729926,COST,2006-02-16,51.7400016784668
+729927,COST,2006-02-17,50.97999954223633
+729928,COST,2006-02-21,50.70000076293945
+729929,COST,2006-02-22,51.5099983215332
+729930,COST,2006-02-23,51.11000061035156
+729931,COST,2006-02-24,50.68999862670898
+729932,COST,2006-02-27,51.61000061035156
+729933,COST,2006-02-28,51.18999862670898
+729934,COST,2006-03-01,52.18999862670898
+729935,COST,2006-03-02,52.79999923706055
+729936,COST,2006-03-03,53.52000045776367
+729937,COST,2006-03-06,53.7599983215332
+729938,COST,2006-03-07,53.619998931884766
+729939,COST,2006-03-08,53.77000045776367
+729940,COST,2006-03-09,53.06999969482422
+729941,COST,2006-03-10,53.970001220703125
+729942,COST,2006-03-13,54.22999954223633
+729943,COST,2006-03-14,55.27000045776367
+729944,COST,2006-03-15,55.0
+729945,COST,2006-03-16,55.0
+729946,COST,2006-03-17,55.880001068115234
+729947,COST,2006-03-20,56.0
+729948,COST,2006-03-21,55.400001525878906
+729949,COST,2006-03-22,55.15999984741211
+729950,COST,2006-03-23,54.9900016784668
+729951,COST,2006-03-24,54.63999938964844
+729952,COST,2006-03-27,54.77000045776367
+729953,COST,2006-03-28,54.27000045776367
+729954,COST,2006-03-29,54.68000030517578
+729955,COST,2006-03-30,54.220001220703125
+729956,COST,2006-03-31,54.15999984741211
+729957,COST,2006-04-03,54.31999969482422
+729958,COST,2006-04-04,54.70000076293945
+729959,COST,2006-04-05,55.13999938964844
+729960,COST,2006-04-06,56.59000015258789
+729961,COST,2006-04-07,55.70000076293945
+729962,COST,2006-04-10,54.43000030517578
+729963,COST,2006-04-11,54.2400016784668
+729964,COST,2006-04-12,54.470001220703125
+729965,COST,2006-04-13,54.09000015258789
+729966,COST,2006-04-17,53.88999938964844
+729967,COST,2006-04-18,55.29999923706055
+729968,COST,2006-04-19,54.790000915527344
+729969,COST,2006-04-20,54.84999847412109
+729970,COST,2006-04-21,53.970001220703125
+729971,COST,2006-04-24,54.47999954223633
+729972,COST,2006-04-25,54.540000915527344
+729973,COST,2006-04-26,54.52000045776367
+729974,COST,2006-04-27,54.36000061035156
+729975,COST,2006-04-28,54.43000030517578
+729976,COST,2006-05-01,54.119998931884766
+729977,COST,2006-05-02,53.97999954223633
+729978,COST,2006-05-03,53.959999084472656
+729979,COST,2006-05-04,55.52999877929688
+729980,COST,2006-05-05,56.70000076293945
+729981,COST,2006-05-08,56.84999847412109
+729982,COST,2006-05-09,56.61000061035156
+729983,COST,2006-05-10,56.79999923706055
+729984,COST,2006-05-11,56.060001373291016
+729985,COST,2006-05-12,55.22999954223633
+729986,COST,2006-05-15,55.54999923706055
+729987,COST,2006-05-16,55.2400016784668
+729988,COST,2006-05-17,54.0099983215332
+729989,COST,2006-05-18,53.470001220703125
+729990,COST,2006-05-19,54.20000076293945
+729991,COST,2006-05-22,54.11000061035156
+729992,COST,2006-05-23,53.63999938964844
+729993,COST,2006-05-24,53.810001373291016
+729994,COST,2006-05-25,54.400001525878906
+729995,COST,2006-05-26,54.43000030517578
+729996,COST,2006-05-30,53.560001373291016
+729997,COST,2006-05-31,52.93000030517578
+729998,COST,2006-06-01,54.22999954223633
+729999,COST,2006-06-02,53.45000076293945
+730000,COST,2006-06-05,52.56999969482422
+730001,COST,2006-06-06,52.5099983215332
+730002,COST,2006-06-07,52.290000915527344
+730003,COST,2006-06-08,53.45000076293945
+730004,COST,2006-06-09,53.040000915527344
+730005,COST,2006-06-12,52.310001373291016
+730006,COST,2006-06-13,52.630001068115234
+730007,COST,2006-06-14,52.97999954223633
+730008,COST,2006-06-15,53.869998931884766
+730009,COST,2006-06-16,53.75
+730010,COST,2006-06-19,53.54999923706055
+730011,COST,2006-06-20,54.880001068115234
+730012,COST,2006-06-21,55.7599983215332
+730013,COST,2006-06-22,55.27000045776367
+730014,COST,2006-06-23,55.5
+730015,COST,2006-06-26,56.29999923706055
+730016,COST,2006-06-27,55.650001525878906
+730017,COST,2006-06-28,56.060001373291016
+730018,COST,2006-06-29,57.150001525878906
+730019,COST,2006-06-30,57.130001068115234
+730020,COST,2006-07-03,57.58000183105469
+730021,COST,2006-07-05,56.84999847412109
+730022,COST,2006-07-06,55.84999847412109
+730023,COST,2006-07-07,56.15999984741211
+730024,COST,2006-07-10,56.310001373291016
+730025,COST,2006-07-11,56.72999954223633
+730026,COST,2006-07-12,55.880001068115234
+730027,COST,2006-07-13,55.04999923706055
+730028,COST,2006-07-14,53.52000045776367
+730029,COST,2006-07-17,53.959999084472656
+730030,COST,2006-07-18,52.880001068115234
+730031,COST,2006-07-19,53.790000915527344
+730032,COST,2006-07-20,53.34999847412109
+730033,COST,2006-07-21,52.560001373291016
+730034,COST,2006-07-24,53.36000061035156
+730035,COST,2006-07-25,54.0
+730036,COST,2006-07-26,53.33000183105469
+730037,COST,2006-07-27,51.45000076293945
+730038,COST,2006-07-28,51.869998931884766
+730039,COST,2006-07-31,52.7599983215332
+730040,COST,2006-08-01,52.25
+730041,COST,2006-08-02,52.43999862670898
+730042,COST,2006-08-03,51.0
+730043,COST,2006-08-04,51.77999877929688
+730044,COST,2006-08-07,51.470001220703125
+730045,COST,2006-08-08,51.65999984741211
+730046,COST,2006-08-09,50.20000076293945
+730047,COST,2006-08-10,51.2599983215332
+730048,COST,2006-08-11,50.75
+730049,COST,2006-08-14,51.650001525878906
+730050,COST,2006-08-15,51.81999969482422
+730051,COST,2006-08-16,51.95000076293945
+730052,COST,2006-08-17,51.84999847412109
+730053,COST,2006-08-18,52.54999923706055
+730054,COST,2006-08-21,51.43000030517578
+730055,COST,2006-08-22,51.59000015258789
+730056,COST,2006-08-23,50.5
+730057,COST,2006-08-24,49.61000061035156
+730058,COST,2006-08-25,48.59000015258789
+730059,COST,2006-08-28,49.15999984741211
+730060,COST,2006-08-29,49.25
+730061,COST,2006-08-30,47.18000030517578
+730062,COST,2006-08-31,46.790000915527344
+730063,COST,2006-09-01,47.34999847412109
+730064,COST,2006-09-05,48.209999084472656
+730065,COST,2006-09-06,47.70000076293945
+730066,COST,2006-09-07,47.18999862670898
+730067,COST,2006-09-08,48.06999969482422
+730068,COST,2006-09-11,48.630001068115234
+730069,COST,2006-09-12,49.58000183105469
+730070,COST,2006-09-13,49.540000915527344
+730071,COST,2006-09-14,49.90999984741211
+730072,COST,2006-09-15,49.81999969482422
+730073,COST,2006-09-18,49.540000915527344
+730074,COST,2006-09-19,50.86000061035156
+730075,COST,2006-09-20,51.869998931884766
+730076,COST,2006-09-21,50.2599983215332
+730077,COST,2006-09-22,49.88999938964844
+730078,COST,2006-09-25,51.25
+730079,COST,2006-09-26,51.619998931884766
+730080,COST,2006-09-27,50.619998931884766
+730081,COST,2006-09-28,50.06999969482422
+730082,COST,2006-09-29,49.68000030517578
+730083,COST,2006-10-02,48.75
+730084,COST,2006-10-03,49.2599983215332
+730085,COST,2006-10-04,50.31999969482422
+730086,COST,2006-10-05,50.36000061035156
+730087,COST,2006-10-06,49.47999954223633
+730088,COST,2006-10-09,49.810001373291016
+730089,COST,2006-10-10,49.7599983215332
+730090,COST,2006-10-11,50.06999969482422
+730091,COST,2006-10-12,53.900001525878906
+730092,COST,2006-10-13,53.20000076293945
+730093,COST,2006-10-16,52.97999954223633
+730094,COST,2006-10-17,52.470001220703125
+730095,COST,2006-10-18,52.13999938964844
+730096,COST,2006-10-19,51.65999984741211
+730097,COST,2006-10-20,51.68999862670898
+730098,COST,2006-10-23,52.68999862670898
+730099,COST,2006-10-24,52.4900016784668
+730100,COST,2006-10-25,52.56999969482422
+730101,COST,2006-10-26,53.4900016784668
+730102,COST,2006-10-27,53.0099983215332
+730103,COST,2006-10-30,53.09999847412109
+730104,COST,2006-10-31,53.380001068115234
+730105,COST,2006-11-01,52.90999984741211
+730106,COST,2006-11-02,53.0
+730107,COST,2006-11-03,51.81999969482422
+730108,COST,2006-11-06,52.40999984741211
+730109,COST,2006-11-07,52.58000183105469
+730110,COST,2006-11-08,52.470001220703125
+730111,COST,2006-11-09,51.7400016784668
+730112,COST,2006-11-10,52.900001525878906
+730113,COST,2006-11-13,52.130001068115234
+730114,COST,2006-11-14,52.43000030517578
+730115,COST,2006-11-15,53.0099983215332
+730116,COST,2006-11-16,53.41999816894531
+730117,COST,2006-11-17,53.400001525878906
+730118,COST,2006-11-20,53.790000915527344
+730119,COST,2006-11-21,53.720001220703125
+730120,COST,2006-11-22,53.7599983215332
+730121,COST,2006-11-24,53.5099983215332
+730122,COST,2006-11-27,53.38999938964844
+730123,COST,2006-11-28,52.900001525878906
+730124,COST,2006-11-29,53.29999923706055
+730125,COST,2006-11-30,52.29999923706055
+730126,COST,2006-12-01,52.20000076293945
+730127,COST,2006-12-04,53.38999938964844
+730128,COST,2006-12-05,54.400001525878906
+730129,COST,2006-12-06,54.43000030517578
+730130,COST,2006-12-07,53.68000030517578
+730131,COST,2006-12-08,53.68999862670898
+730132,COST,2006-12-11,54.060001373291016
+730133,COST,2006-12-12,53.2400016784668
+730134,COST,2006-12-13,53.13999938964844
+730135,COST,2006-12-14,54.11000061035156
+730136,COST,2006-12-15,53.72999954223633
+730137,COST,2006-12-18,53.810001373291016
+730138,COST,2006-12-19,53.27999877929688
+730139,COST,2006-12-20,52.93000030517578
+730140,COST,2006-12-21,52.33000183105469
+730141,COST,2006-12-22,52.20000076293945
+730142,COST,2006-12-26,52.68999862670898
+730143,COST,2006-12-27,53.400001525878906
+730144,COST,2006-12-28,53.09999847412109
+730145,COST,2006-12-29,52.869998931884766
+730146,COST,2007-01-03,52.84000015258789
+730147,COST,2007-01-04,54.06999969482422
+730148,COST,2007-01-05,53.40999984741211
+730149,COST,2007-01-08,53.630001068115234
+730150,COST,2007-01-09,54.02999877929688
+730151,COST,2007-01-10,54.40999984741211
+730152,COST,2007-01-11,55.31999969482422
+730153,COST,2007-01-12,55.95000076293945
+730154,COST,2007-01-16,56.2400016784668
+730155,COST,2007-01-17,56.68000030517578
+730156,COST,2007-01-18,56.900001525878906
+730157,COST,2007-01-19,56.77000045776367
+730158,COST,2007-01-22,56.34000015258789
+730159,COST,2007-01-23,56.43999862670898
+730160,COST,2007-01-24,57.060001373291016
+730161,COST,2007-01-25,55.72999954223633
+730162,COST,2007-01-26,55.36000061035156
+730163,COST,2007-01-29,55.27000045776367
+730164,COST,2007-01-30,55.29999923706055
+730165,COST,2007-01-31,56.15999984741211
+730166,COST,2007-02-01,56.38999938964844
+730167,COST,2007-02-02,56.0099983215332
+730168,COST,2007-02-05,56.209999084472656
+730169,COST,2007-02-06,56.56999969482422
+730170,COST,2007-02-07,57.130001068115234
+730171,COST,2007-02-08,56.619998931884766
+730172,COST,2007-02-09,55.97999954223633
+730173,COST,2007-02-12,55.79999923706055
+730174,COST,2007-02-13,56.459999084472656
+730175,COST,2007-02-14,57.04999923706055
+730176,COST,2007-02-15,57.900001525878906
+730177,COST,2007-02-16,57.79999923706055
+730178,COST,2007-02-20,58.27999877929688
+730179,COST,2007-02-21,58.18000030517578
+730180,COST,2007-02-22,58.09000015258789
+730181,COST,2007-02-23,57.470001220703125
+730182,COST,2007-02-26,57.400001525878906
+730183,COST,2007-02-27,55.400001525878906
+730184,COST,2007-02-28,55.88999938964844
+730185,COST,2007-03-01,56.0
+730186,COST,2007-03-02,55.75
+730187,COST,2007-03-05,55.25
+730188,COST,2007-03-06,55.720001220703125
+730189,COST,2007-03-07,56.119998931884766
+730190,COST,2007-03-08,54.2599983215332
+730191,COST,2007-03-09,54.34000015258789
+730192,COST,2007-03-12,53.650001525878906
+730193,COST,2007-03-13,52.959999084472656
+730194,COST,2007-03-14,52.52999877929688
+730195,COST,2007-03-15,53.18999862670898
+730196,COST,2007-03-16,52.97999954223633
+730197,COST,2007-03-19,53.2400016784668
+730198,COST,2007-03-20,53.18000030517578
+730199,COST,2007-03-21,54.34000015258789
+730200,COST,2007-03-22,54.2400016784668
+730201,COST,2007-03-23,54.560001373291016
+730202,COST,2007-03-26,54.52000045776367
+730203,COST,2007-03-27,54.130001068115234
+730204,COST,2007-03-28,53.709999084472656
+730205,COST,2007-03-29,53.70000076293945
+730206,COST,2007-03-30,53.84000015258789
+730207,COST,2007-04-02,53.90999984741211
+730208,COST,2007-04-03,54.54999923706055
+730209,COST,2007-04-04,54.45000076293945
+730210,COST,2007-04-05,54.880001068115234
+730211,COST,2007-04-09,54.81999969482422
+730212,COST,2007-04-10,54.66999816894531
+730213,COST,2007-04-11,54.02999877929688
+730214,COST,2007-04-12,54.68000030517578
+730215,COST,2007-04-13,54.15999984741211
+730216,COST,2007-04-16,54.400001525878906
+730217,COST,2007-04-17,55.59999847412109
+730218,COST,2007-04-18,55.02000045776367
+730219,COST,2007-04-19,55.31999969482422
+730220,COST,2007-04-20,55.119998931884766
+730221,COST,2007-04-23,54.880001068115234
+730222,COST,2007-04-24,54.25
+730223,COST,2007-04-25,54.27000045776367
+730224,COST,2007-04-26,54.040000915527344
+730225,COST,2007-04-27,54.459999084472656
+730226,COST,2007-04-30,53.56999969482422
+730227,COST,2007-05-01,53.459999084472656
+730228,COST,2007-05-02,53.34999847412109
+730229,COST,2007-05-03,53.13999938964844
+730230,COST,2007-05-04,53.790000915527344
+730231,COST,2007-05-07,54.08000183105469
+730232,COST,2007-05-08,54.61000061035156
+730233,COST,2007-05-09,54.93999862670898
+730234,COST,2007-05-10,54.95000076293945
+730235,COST,2007-05-11,54.970001220703125
+730236,COST,2007-05-14,54.70000076293945
+730237,COST,2007-05-15,54.209999084472656
+730238,COST,2007-05-16,54.810001373291016
+730239,COST,2007-05-17,55.58000183105469
+730240,COST,2007-05-18,56.40999984741211
+730241,COST,2007-05-21,55.77000045776367
+730242,COST,2007-05-22,55.95000076293945
+730243,COST,2007-05-23,56.02000045776367
+730244,COST,2007-05-24,56.29999923706055
+730245,COST,2007-05-25,56.400001525878906
+730246,COST,2007-05-29,56.56999969482422
+730247,COST,2007-05-30,56.52999877929688
+730248,COST,2007-05-31,56.470001220703125
+730249,COST,2007-06-01,56.290000915527344
+730250,COST,2007-06-04,56.119998931884766
+730251,COST,2007-06-05,55.45000076293945
+730252,COST,2007-06-06,55.81999969482422
+730253,COST,2007-06-07,55.2599983215332
+730254,COST,2007-06-08,56.0099983215332
+730255,COST,2007-06-11,55.70000076293945
+730256,COST,2007-06-12,55.15999984741211
+730257,COST,2007-06-13,55.970001220703125
+730258,COST,2007-06-14,55.7599983215332
+730259,COST,2007-06-15,56.09000015258789
+730260,COST,2007-06-18,56.0
+730261,COST,2007-06-19,56.33000183105469
+730262,COST,2007-06-20,56.34999847412109
+730263,COST,2007-06-21,57.18999862670898
+730264,COST,2007-06-22,57.16999816894531
+730265,COST,2007-06-25,57.20000076293945
+730266,COST,2007-06-26,57.33000183105469
+730267,COST,2007-06-27,58.380001068115234
+730268,COST,2007-06-28,58.220001220703125
+730269,COST,2007-06-29,58.52000045776367
+730270,COST,2007-07-02,60.25
+730271,COST,2007-07-03,60.08000183105469
+730272,COST,2007-07-05,60.119998931884766
+730273,COST,2007-07-06,61.43999862670898
+730274,COST,2007-07-09,61.36000061035156
+730275,COST,2007-07-10,60.5099983215332
+730276,COST,2007-07-11,60.720001220703125
+730277,COST,2007-07-12,61.7400016784668
+730278,COST,2007-07-13,62.97999954223633
+730279,COST,2007-07-16,61.84999847412109
+730280,COST,2007-07-17,62.130001068115234
+730281,COST,2007-07-18,62.41999816894531
+730282,COST,2007-07-19,62.18000030517578
+730283,COST,2007-07-20,61.25
+730284,COST,2007-07-23,60.900001525878906
+730285,COST,2007-07-24,60.150001525878906
+730286,COST,2007-07-25,60.29999923706055
+730287,COST,2007-07-26,59.04999923706055
+730288,COST,2007-07-27,58.56999969482422
+730289,COST,2007-07-30,59.47999954223633
+730290,COST,2007-07-31,59.79999923706055
+730291,COST,2007-08-01,60.119998931884766
+730292,COST,2007-08-02,60.84000015258789
+730293,COST,2007-08-03,60.4900016784668
+730294,COST,2007-08-06,62.93000030517578
+730295,COST,2007-08-07,64.38999938964844
+730296,COST,2007-08-08,64.94999694824219
+730297,COST,2007-08-09,63.2400016784668
+730298,COST,2007-08-10,63.25
+730299,COST,2007-08-13,61.77999877929688
+730300,COST,2007-08-14,60.79999923706055
+730301,COST,2007-08-15,58.4900016784668
+730302,COST,2007-08-16,59.22999954223633
+730303,COST,2007-08-17,58.369998931884766
+730304,COST,2007-08-20,57.93000030517578
+730305,COST,2007-08-21,60.27999877929688
+730306,COST,2007-08-22,61.2599983215332
+730307,COST,2007-08-23,60.84999847412109
+730308,COST,2007-08-24,61.68000030517578
+730309,COST,2007-08-27,61.02999877929688
+730310,COST,2007-08-28,59.0
+730311,COST,2007-08-29,61.310001373291016
+730312,COST,2007-08-30,61.02000045776367
+730313,COST,2007-08-31,61.75
+730314,COST,2007-09-04,61.61000061035156
+730315,COST,2007-09-05,59.0
+730316,COST,2007-09-06,58.290000915527344
+730317,COST,2007-09-07,57.0
+730318,COST,2007-09-10,57.2400016784668
+730319,COST,2007-09-11,58.59000015258789
+730320,COST,2007-09-12,58.47999954223633
+730321,COST,2007-09-13,59.95000076293945
+730322,COST,2007-09-14,59.959999084472656
+730323,COST,2007-09-17,59.5099983215332
+730324,COST,2007-09-18,61.81999969482422
+730325,COST,2007-09-19,61.91999816894531
+730326,COST,2007-09-20,61.150001525878906
+730327,COST,2007-09-21,60.720001220703125
+730328,COST,2007-09-24,60.25
+730329,COST,2007-09-25,59.380001068115234
+730330,COST,2007-09-26,60.68999862670898
+730331,COST,2007-09-27,61.119998931884766
+730332,COST,2007-09-28,61.369998931884766
+730333,COST,2007-10-01,61.810001373291016
+730334,COST,2007-10-02,61.619998931884766
+730335,COST,2007-10-03,61.91999816894531
+730336,COST,2007-10-04,62.09000015258789
+730337,COST,2007-10-05,63.27000045776367
+730338,COST,2007-10-08,63.709999084472656
+730339,COST,2007-10-09,63.310001373291016
+730340,COST,2007-10-10,69.12999725341797
+730341,COST,2007-10-11,69.23999786376953
+730342,COST,2007-10-12,68.0
+730343,COST,2007-10-15,66.56999969482422
+730344,COST,2007-10-16,65.94999694824219
+730345,COST,2007-10-17,66.5199966430664
+730346,COST,2007-10-18,66.52999877929688
+730347,COST,2007-10-19,65.69999694824219
+730348,COST,2007-10-22,67.05000305175781
+730349,COST,2007-10-23,66.19000244140625
+730350,COST,2007-10-24,65.23999786376953
+730351,COST,2007-10-25,64.81999969482422
+730352,COST,2007-10-26,65.52999877929688
+730353,COST,2007-10-29,67.0
+730354,COST,2007-10-30,67.1500015258789
+730355,COST,2007-10-31,67.26000213623047
+730356,COST,2007-11-01,64.86000061035156
+730357,COST,2007-11-02,65.58000183105469
+730358,COST,2007-11-05,65.91999816894531
+730359,COST,2007-11-06,67.29000091552734
+730360,COST,2007-11-07,66.1500015258789
+730361,COST,2007-11-08,66.58000183105469
+730362,COST,2007-11-09,65.29000091552734
+730363,COST,2007-11-12,65.7300033569336
+730364,COST,2007-11-13,67.41000366210938
+730365,COST,2007-11-14,66.05999755859375
+730366,COST,2007-11-15,66.33999633789062
+730367,COST,2007-11-16,66.80000305175781
+730368,COST,2007-11-19,66.45999908447266
+730369,COST,2007-11-20,66.33000183105469
+730370,COST,2007-11-21,66.06999969482422
+730371,COST,2007-11-23,66.97000122070312
+730372,COST,2007-11-26,65.37999725341797
+730373,COST,2007-11-27,65.94999694824219
+730374,COST,2007-11-28,66.9800033569336
+730375,COST,2007-11-29,67.08999633789062
+730376,COST,2007-11-30,67.4000015258789
+730377,COST,2007-12-03,66.94000244140625
+730378,COST,2007-12-04,69.16999816894531
+730379,COST,2007-12-05,69.6500015258789
+730380,COST,2007-12-06,70.83000183105469
+730381,COST,2007-12-07,71.83000183105469
+730382,COST,2007-12-10,71.25
+730383,COST,2007-12-11,69.95999908447266
+730384,COST,2007-12-12,70.19000244140625
+730385,COST,2007-12-13,68.54000091552734
+730386,COST,2007-12-14,68.48999786376953
+730387,COST,2007-12-17,68.16999816894531
+730388,COST,2007-12-18,68.44999694824219
+730389,COST,2007-12-19,68.4000015258789
+730390,COST,2007-12-20,68.88999938964844
+730391,COST,2007-12-21,70.08000183105469
+730392,COST,2007-12-24,70.76000213623047
+730393,COST,2007-12-26,70.58999633789062
+730394,COST,2007-12-27,69.86000061035156
+730395,COST,2007-12-28,70.22000122070312
+730396,COST,2007-12-31,69.76000213623047
+730397,COST,2008-01-02,68.13999938964844
+730398,COST,2008-01-03,67.12000274658203
+730399,COST,2008-01-04,65.6500015258789
+730400,COST,2008-01-07,65.9800033569336
+730401,COST,2008-01-08,64.97000122070312
+730402,COST,2008-01-09,67.2699966430664
+730403,COST,2008-01-10,69.86000061035156
+730404,COST,2008-01-11,66.43000030517578
+730405,COST,2008-01-14,64.70999908447266
+730406,COST,2008-01-15,63.97999954223633
+730407,COST,2008-01-16,64.0999984741211
+730408,COST,2008-01-17,64.30000305175781
+730409,COST,2008-01-18,64.52999877929688
+730410,COST,2008-01-22,66.13999938964844
+730411,COST,2008-01-23,68.61000061035156
+730412,COST,2008-01-24,67.1500015258789
+730413,COST,2008-01-25,65.45999908447266
+730414,COST,2008-01-28,66.36000061035156
+730415,COST,2008-01-29,66.68000030517578
+730416,COST,2008-01-30,66.2300033569336
+730417,COST,2008-01-31,67.94000244140625
+730418,COST,2008-02-01,67.79000091552734
+730419,COST,2008-02-04,66.9800033569336
+730420,COST,2008-02-05,64.87000274658203
+730421,COST,2008-02-06,63.709999084472656
+730422,COST,2008-02-07,64.75
+730423,COST,2008-02-08,63.2400016784668
+730424,COST,2008-02-11,64.0
+730425,COST,2008-02-12,64.41000366210938
+730426,COST,2008-02-13,65.68000030517578
+730427,COST,2008-02-14,64.01000213623047
+730428,COST,2008-02-15,63.91999816894531
+730429,COST,2008-02-19,62.83000183105469
+730430,COST,2008-02-20,64.55999755859375
+730431,COST,2008-02-21,64.97000122070312
+730432,COST,2008-02-22,66.0199966430664
+730433,COST,2008-02-25,65.62999725341797
+730434,COST,2008-02-26,66.45999908447266
+730435,COST,2008-02-27,64.48999786376953
+730436,COST,2008-02-28,63.09999847412109
+730437,COST,2008-02-29,61.91999816894531
+730438,COST,2008-03-03,62.5099983215332
+730439,COST,2008-03-04,62.38999938964844
+730440,COST,2008-03-05,60.83000183105469
+730441,COST,2008-03-06,60.040000915527344
+730442,COST,2008-03-07,60.29999923706055
+730443,COST,2008-03-10,60.25
+730444,COST,2008-03-11,62.619998931884766
+730445,COST,2008-03-12,62.59999847412109
+730446,COST,2008-03-13,62.16999816894531
+730447,COST,2008-03-14,60.86000061035156
+730448,COST,2008-03-17,60.36000061035156
+730449,COST,2008-03-18,61.66999816894531
+730450,COST,2008-03-19,60.880001068115234
+730451,COST,2008-03-20,63.41999816894531
+730452,COST,2008-03-24,65.5
+730453,COST,2008-03-25,66.58999633789062
+730454,COST,2008-03-26,66.62000274658203
+730455,COST,2008-03-27,65.26000213623047
+730456,COST,2008-03-28,64.37000274658203
+730457,COST,2008-03-31,64.97000122070312
+730458,COST,2008-04-01,66.48999786376953
+730459,COST,2008-04-02,66.25
+730460,COST,2008-04-03,66.87000274658203
+730461,COST,2008-04-04,66.44999694824219
+730462,COST,2008-04-07,66.30000305175781
+730463,COST,2008-04-08,66.93000030517578
+730464,COST,2008-04-09,66.02999877929688
+730465,COST,2008-04-10,66.5199966430664
+730466,COST,2008-04-11,65.69999694824219
+730467,COST,2008-04-14,65.31999969482422
+730468,COST,2008-04-15,65.72000122070312
+730469,COST,2008-04-16,67.23999786376953
+730470,COST,2008-04-17,68.48999786376953
+730471,COST,2008-04-18,69.43000030517578
+730472,COST,2008-04-21,69.11000061035156
+730473,COST,2008-04-22,68.08000183105469
+730474,COST,2008-04-23,69.5999984741211
+730475,COST,2008-04-24,70.22000122070312
+730476,COST,2008-04-25,71.54000091552734
+730477,COST,2008-04-28,70.83000183105469
+730478,COST,2008-04-29,71.0
+730479,COST,2008-04-30,71.25
+730480,COST,2008-05-01,72.0
+730481,COST,2008-05-02,72.13999938964844
+730482,COST,2008-05-05,72.43000030517578
+730483,COST,2008-05-06,72.6500015258789
+730484,COST,2008-05-07,72.08000183105469
+730485,COST,2008-05-08,71.19999694824219
+730486,COST,2008-05-09,71.44000244140625
+730487,COST,2008-05-12,73.68000030517578
+730488,COST,2008-05-13,73.9800033569336
+730489,COST,2008-05-14,74.22000122070312
+730490,COST,2008-05-15,74.44999694824219
+730491,COST,2008-05-16,73.2699966430664
+730492,COST,2008-05-19,72.11000061035156
+730493,COST,2008-05-20,71.38999938964844
+730494,COST,2008-05-21,69.38999938964844
+730495,COST,2008-05-22,70.76000213623047
+730496,COST,2008-05-23,71.31999969482422
+730497,COST,2008-05-27,72.58999633789062
+730498,COST,2008-05-28,73.23999786376953
+730499,COST,2008-05-29,72.9800033569336
+730500,COST,2008-05-30,71.31999969482422
+730501,COST,2008-06-02,70.33000183105469
+730502,COST,2008-06-03,70.04000091552734
+730503,COST,2008-06-04,70.80999755859375
+730504,COST,2008-06-05,73.5
+730505,COST,2008-06-06,71.19000244140625
+730506,COST,2008-06-09,71.33000183105469
+730507,COST,2008-06-10,70.45999908447266
+730508,COST,2008-06-11,68.87000274658203
+730509,COST,2008-06-12,68.19999694824219
+730510,COST,2008-06-13,70.31999969482422
+730511,COST,2008-06-16,70.41999816894531
+730512,COST,2008-06-17,69.93000030517578
+730513,COST,2008-06-18,68.95999908447266
+730514,COST,2008-06-19,70.23999786376953
+730515,COST,2008-06-20,68.7300033569336
+730516,COST,2008-06-23,68.44000244140625
+730517,COST,2008-06-24,69.26000213623047
+730518,COST,2008-06-25,70.88999938964844
+730519,COST,2008-06-26,69.02999877929688
+730520,COST,2008-06-27,70.26000213623047
+730521,COST,2008-06-30,70.13999938964844
+730522,COST,2008-07-01,72.55000305175781
+730523,COST,2008-07-02,72.12999725341797
+730524,COST,2008-07-03,72.2300033569336
+730525,COST,2008-07-07,72.87000274658203
+730526,COST,2008-07-08,74.66000366210938
+730527,COST,2008-07-09,72.1500015258789
+730528,COST,2008-07-10,70.86000061035156
+730529,COST,2008-07-11,69.83000183105469
+730530,COST,2008-07-14,69.56999969482422
+730531,COST,2008-07-15,69.56999969482422
+730532,COST,2008-07-16,72.58000183105469
+730533,COST,2008-07-17,74.12999725341797
+730534,COST,2008-07-18,72.2300033569336
+730535,COST,2008-07-21,69.66000366210938
+730536,COST,2008-07-22,72.0
+730537,COST,2008-07-23,63.43000030517578
+730538,COST,2008-07-24,62.97999954223633
+730539,COST,2008-07-25,61.7599983215332
+730540,COST,2008-07-28,60.34999847412109
+730541,COST,2008-07-29,61.77999877929688
+730542,COST,2008-07-30,63.0
+730543,COST,2008-07-31,62.68000030517578
+730544,COST,2008-08-01,62.20000076293945
+730545,COST,2008-08-04,62.52000045776367
+730546,COST,2008-08-05,64.62999725341797
+730547,COST,2008-08-06,65.72000122070312
+730548,COST,2008-08-07,65.81999969482422
+730549,COST,2008-08-08,66.98999786376953
+730550,COST,2008-08-11,67.0999984741211
+730551,COST,2008-08-12,67.77999877929688
+730552,COST,2008-08-13,66.94999694824219
+730553,COST,2008-08-14,67.13999938964844
+730554,COST,2008-08-15,68.0
+730555,COST,2008-08-18,67.41000366210938
+730556,COST,2008-08-19,66.45999908447266
+730557,COST,2008-08-20,65.94000244140625
+730558,COST,2008-08-21,66.25
+730559,COST,2008-08-22,67.43000030517578
+730560,COST,2008-08-25,66.44999694824219
+730561,COST,2008-08-26,66.5199966430664
+730562,COST,2008-08-27,66.70999908447266
+730563,COST,2008-08-28,67.80999755859375
+730564,COST,2008-08-29,67.05999755859375
+730565,COST,2008-09-02,68.26000213623047
+730566,COST,2008-09-03,68.33000183105469
+730567,COST,2008-09-04,67.36000061035156
+730568,COST,2008-09-05,68.44000244140625
+730569,COST,2008-09-08,68.93000030517578
+730570,COST,2008-09-09,68.62999725341797
+730571,COST,2008-09-10,69.43000030517578
+730572,COST,2008-09-11,70.37000274658203
+730573,COST,2008-09-12,69.55000305175781
+730574,COST,2008-09-15,68.94999694824219
+730575,COST,2008-09-16,68.87999725341797
+730576,COST,2008-09-17,65.37000274658203
+730577,COST,2008-09-18,68.2300033569336
+730578,COST,2008-09-19,66.08999633789062
+730579,COST,2008-09-22,64.31999969482422
+730580,COST,2008-09-23,64.16000366210938
+730581,COST,2008-09-24,64.79000091552734
+730582,COST,2008-09-25,65.9800033569336
+730583,COST,2008-09-26,66.29000091552734
+730584,COST,2008-09-29,63.20000076293945
+730585,COST,2008-09-30,64.93000030517578
+730586,COST,2008-10-01,64.69000244140625
+730587,COST,2008-10-02,61.91999816894531
+730588,COST,2008-10-03,62.59999847412109
+730589,COST,2008-10-06,60.470001220703125
+730590,COST,2008-10-07,57.79999923706055
+730591,COST,2008-10-08,57.060001373291016
+730592,COST,2008-10-09,54.400001525878906
+730593,COST,2008-10-10,53.900001525878906
+730594,COST,2008-10-13,59.52000045776367
+730595,COST,2008-10-14,58.40999984741211
+730596,COST,2008-10-15,53.61000061035156
+730597,COST,2008-10-16,57.790000915527344
+730598,COST,2008-10-17,57.97999954223633
+730599,COST,2008-10-20,58.08000183105469
+730600,COST,2008-10-21,55.86000061035156
+730601,COST,2008-10-22,53.54999923706055
+730602,COST,2008-10-23,52.209999084472656
+730603,COST,2008-10-24,50.93000030517578
+730604,COST,2008-10-27,51.900001525878906
+730605,COST,2008-10-28,57.47999954223633
+730606,COST,2008-10-29,56.880001068115234
+730607,COST,2008-10-30,56.970001220703125
+730608,COST,2008-10-31,57.0099983215332
+730609,COST,2008-11-03,53.470001220703125
+730610,COST,2008-11-04,55.09000015258789
+730611,COST,2008-11-05,53.709999084472656
+730612,COST,2008-11-06,53.5099983215332
+730613,COST,2008-11-07,54.06999969482422
+730614,COST,2008-11-10,53.0
+730615,COST,2008-11-11,52.27999877929688
+730616,COST,2008-11-12,48.77999877929688
+730617,COST,2008-11-13,49.970001220703125
+730618,COST,2008-11-14,48.060001373291016
+730619,COST,2008-11-17,47.310001373291016
+730620,COST,2008-11-18,46.7599983215332
+730621,COST,2008-11-19,45.27000045776367
+730622,COST,2008-11-20,44.9900016784668
+730623,COST,2008-11-21,46.709999084472656
+730624,COST,2008-11-24,49.45000076293945
+730625,COST,2008-11-25,50.66999816894531
+730626,COST,2008-11-26,51.45000076293945
+730627,COST,2008-11-28,51.470001220703125
+730628,COST,2008-12-01,47.90999984741211
+730629,COST,2008-12-02,50.09999847412109
+730630,COST,2008-12-03,51.41999816894531
+730631,COST,2008-12-04,52.75
+730632,COST,2008-12-05,55.58000183105469
+730633,COST,2008-12-08,55.18999862670898
+730634,COST,2008-12-09,53.09999847412109
+730635,COST,2008-12-10,53.68999862670898
+730636,COST,2008-12-11,52.060001373291016
+730637,COST,2008-12-12,53.400001525878906
+730638,COST,2008-12-15,52.7400016784668
+730639,COST,2008-12-16,53.02999877929688
+730640,COST,2008-12-17,53.93999862670898
+730641,COST,2008-12-18,54.150001525878906
+730642,COST,2008-12-19,53.790000915527344
+730643,COST,2008-12-22,52.720001220703125
+730644,COST,2008-12-23,51.470001220703125
+730645,COST,2008-12-24,51.68999862670898
+730646,COST,2008-12-26,51.470001220703125
+730647,COST,2008-12-29,50.83000183105469
+730648,COST,2008-12-30,51.130001068115234
+730649,COST,2008-12-31,52.5
+730650,COST,2009-01-02,53.34999847412109
+730651,COST,2009-01-05,52.290000915527344
+730652,COST,2009-01-06,51.45000076293945
+730653,COST,2009-01-07,50.119998931884766
+730654,COST,2009-01-08,50.650001525878906
+730655,COST,2009-01-09,49.13999938964844
+730656,COST,2009-01-12,49.43000030517578
+730657,COST,2009-01-13,48.93999862670898
+730658,COST,2009-01-14,47.630001068115234
+730659,COST,2009-01-15,48.470001220703125
+730660,COST,2009-01-16,48.79999923706055
+730661,COST,2009-01-20,47.220001220703125
+730662,COST,2009-01-21,47.900001525878906
+730663,COST,2009-01-22,47.45000076293945
+730664,COST,2009-01-23,46.970001220703125
+730665,COST,2009-01-26,47.34999847412109
+730666,COST,2009-01-27,47.900001525878906
+730667,COST,2009-01-28,47.810001373291016
+730668,COST,2009-01-29,46.45000076293945
+730669,COST,2009-01-30,45.02999877929688
+730670,COST,2009-02-02,45.29999923706055
+730671,COST,2009-02-03,46.119998931884766
+730672,COST,2009-02-04,42.97999954223633
+730673,COST,2009-02-05,43.83000183105469
+730674,COST,2009-02-06,45.209999084472656
+730675,COST,2009-02-09,45.16999816894531
+730676,COST,2009-02-10,43.970001220703125
+730677,COST,2009-02-11,43.540000915527344
+730678,COST,2009-02-12,44.31999969482422
+730679,COST,2009-02-13,42.7599983215332
+730680,COST,2009-02-17,42.119998931884766
+730681,COST,2009-02-18,42.380001068115234
+730682,COST,2009-02-19,42.619998931884766
+730683,COST,2009-02-20,42.7599983215332
+730684,COST,2009-02-23,41.16999816894531
+730685,COST,2009-02-24,42.54999923706055
+730686,COST,2009-02-25,42.0
+730687,COST,2009-02-26,41.54999923706055
+730688,COST,2009-02-27,42.34000015258789
+730689,COST,2009-03-02,40.84000015258789
+730690,COST,2009-03-03,40.68999862670898
+730691,COST,2009-03-04,40.810001373291016
+730692,COST,2009-03-05,39.560001373291016
+730693,COST,2009-03-06,38.97999954223633
+730694,COST,2009-03-09,38.43999862670898
+730695,COST,2009-03-10,40.13999938964844
+730696,COST,2009-03-11,39.560001373291016
+730697,COST,2009-03-12,40.86000061035156
+730698,COST,2009-03-13,42.20000076293945
+730699,COST,2009-03-16,42.119998931884766
+730700,COST,2009-03-17,43.97999954223633
+730701,COST,2009-03-18,44.459999084472656
+730702,COST,2009-03-19,45.119998931884766
+730703,COST,2009-03-20,44.83000183105469
+730704,COST,2009-03-23,47.540000915527344
+730705,COST,2009-03-24,46.36000061035156
+730706,COST,2009-03-25,46.810001373291016
+730707,COST,2009-03-26,48.459999084472656
+730708,COST,2009-03-27,47.400001525878906
+730709,COST,2009-03-30,46.25
+730710,COST,2009-03-31,46.31999969482422
+730711,COST,2009-04-01,46.34999847412109
+730712,COST,2009-04-02,48.06999969482422
+730713,COST,2009-04-03,48.90999984741211
+730714,COST,2009-04-06,47.7400016784668
+730715,COST,2009-04-07,46.38999938964844
+730716,COST,2009-04-08,47.70000076293945
+730717,COST,2009-04-09,46.900001525878906
+730718,COST,2009-04-13,46.40999984741211
+730719,COST,2009-04-14,45.34999847412109
+730720,COST,2009-04-15,45.65999984741211
+730721,COST,2009-04-16,46.22999954223633
+730722,COST,2009-04-17,45.77000045776367
+730723,COST,2009-04-20,44.34000015258789
+730724,COST,2009-04-21,46.459999084472656
+730725,COST,2009-04-22,47.06999969482422
+730726,COST,2009-04-23,46.83000183105469
+730727,COST,2009-04-24,48.16999816894531
+730728,COST,2009-04-27,47.63999938964844
+730729,COST,2009-04-28,47.06999969482422
+730730,COST,2009-04-29,47.66999816894531
+730731,COST,2009-04-30,48.59999847412109
+730732,COST,2009-05-01,47.68999862670898
+730733,COST,2009-05-04,47.709999084472656
+730734,COST,2009-05-05,47.650001525878906
+730735,COST,2009-05-06,46.869998931884766
+730736,COST,2009-05-07,45.93000030517578
+730737,COST,2009-05-08,46.59999847412109
+730738,COST,2009-05-11,46.02000045776367
+730739,COST,2009-05-12,46.90999984741211
+730740,COST,2009-05-13,45.650001525878906
+730741,COST,2009-05-14,44.79999923706055
+730742,COST,2009-05-15,44.75
+730743,COST,2009-05-18,46.09000015258789
+730744,COST,2009-05-19,47.209999084472656
+730745,COST,2009-05-20,48.77999877929688
+730746,COST,2009-05-21,48.310001373291016
+730747,COST,2009-05-22,48.29999923706055
+730748,COST,2009-05-26,49.13999938964844
+730749,COST,2009-05-27,48.83000183105469
+730750,COST,2009-05-28,47.970001220703125
+730751,COST,2009-05-29,48.52000045776367
+730752,COST,2009-06-01,49.70000076293945
+730753,COST,2009-06-02,49.45000076293945
+730754,COST,2009-06-03,48.470001220703125
+730755,COST,2009-06-04,47.869998931884766
+730756,COST,2009-06-05,47.63999938964844
+730757,COST,2009-06-08,47.52999877929688
+730758,COST,2009-06-09,47.130001068115234
+730759,COST,2009-06-10,46.59000015258789
+730760,COST,2009-06-11,46.27000045776367
+730761,COST,2009-06-12,47.02999877929688
+730762,COST,2009-06-15,46.33000183105469
+730763,COST,2009-06-16,45.95000076293945
+730764,COST,2009-06-17,46.59000015258789
+730765,COST,2009-06-18,46.2400016784668
+730766,COST,2009-06-19,46.11000061035156
+730767,COST,2009-06-22,45.34999847412109
+730768,COST,2009-06-23,45.06999969482422
+730769,COST,2009-06-24,45.040000915527344
+730770,COST,2009-06-25,46.27999877929688
+730771,COST,2009-06-26,46.40999984741211
+730772,COST,2009-06-29,46.20000076293945
+730773,COST,2009-06-30,45.77999877929688
+730774,COST,2009-07-01,45.790000915527344
+730775,COST,2009-07-02,44.63999938964844
+730776,COST,2009-07-06,45.70000076293945
+730777,COST,2009-07-07,44.540000915527344
+730778,COST,2009-07-08,46.02000045776367
+730779,COST,2009-07-09,45.5
+730780,COST,2009-07-10,44.970001220703125
+730781,COST,2009-07-13,44.970001220703125
+730782,COST,2009-07-14,45.02999877929688
+730783,COST,2009-07-15,46.900001525878906
+730784,COST,2009-07-16,47.4900016784668
+730785,COST,2009-07-17,47.47999954223633
+730786,COST,2009-07-20,48.470001220703125
+730787,COST,2009-07-21,48.380001068115234
+730788,COST,2009-07-22,48.81999969482422
+730789,COST,2009-07-23,48.59999847412109
+730790,COST,2009-07-24,49.130001068115234
+730791,COST,2009-07-27,48.68000030517578
+730792,COST,2009-07-28,48.84000015258789
+730793,COST,2009-07-29,48.77000045776367
+730794,COST,2009-07-30,49.25
+730795,COST,2009-07-31,49.5
+730796,COST,2009-08-03,50.0
+730797,COST,2009-08-04,49.47999954223633
+730798,COST,2009-08-05,49.060001373291016
+730799,COST,2009-08-06,48.75
+730800,COST,2009-08-07,50.09999847412109
+730801,COST,2009-08-10,49.400001525878906
+730802,COST,2009-08-11,48.91999816894531
+730803,COST,2009-08-12,49.150001525878906
+730804,COST,2009-08-13,48.880001068115234
+730805,COST,2009-08-14,48.630001068115234
+730806,COST,2009-08-17,47.470001220703125
+730807,COST,2009-08-18,47.400001525878906
+730808,COST,2009-08-19,47.93999862670898
+730809,COST,2009-08-20,47.90999984741211
+730810,COST,2009-08-21,48.560001373291016
+730811,COST,2009-08-24,48.119998931884766
+730812,COST,2009-08-25,49.619998931884766
+730813,COST,2009-08-26,50.22999954223633
+730814,COST,2009-08-27,51.310001373291016
+730815,COST,2009-08-28,51.77000045776367
+730816,COST,2009-08-31,50.97999954223633
+730817,COST,2009-09-01,50.650001525878906
+730818,COST,2009-09-02,50.650001525878906
+730819,COST,2009-09-03,54.9900016784668
+730820,COST,2009-09-04,55.470001220703125
+730821,COST,2009-09-08,56.72999954223633
+730822,COST,2009-09-09,57.060001373291016
+730823,COST,2009-09-10,56.90999984741211
+730824,COST,2009-09-11,56.810001373291016
+730825,COST,2009-09-14,56.9900016784668
+730826,COST,2009-09-15,56.81999969482422
+730827,COST,2009-09-16,57.70000076293945
+730828,COST,2009-09-17,57.959999084472656
+730829,COST,2009-09-18,57.54999923706055
+730830,COST,2009-09-21,58.58000183105469
+730831,COST,2009-09-22,58.400001525878906
+730832,COST,2009-09-23,57.97999954223633
+730833,COST,2009-09-24,57.43000030517578
+730834,COST,2009-09-25,56.27999877929688
+730835,COST,2009-09-28,56.560001373291016
+730836,COST,2009-09-29,56.4900016784668
+730837,COST,2009-09-30,56.380001068115234
+730838,COST,2009-10-01,55.68999862670898
+730839,COST,2009-10-02,56.470001220703125
+730840,COST,2009-10-05,56.880001068115234
+730841,COST,2009-10-06,57.93000030517578
+730842,COST,2009-10-07,59.0
+730843,COST,2009-10-08,58.630001068115234
+730844,COST,2009-10-09,58.63999938964844
+730845,COST,2009-10-12,58.02999877929688
+730846,COST,2009-10-13,58.47999954223633
+730847,COST,2009-10-14,58.77000045776367
+730848,COST,2009-10-15,58.970001220703125
+730849,COST,2009-10-16,58.47999954223633
+730850,COST,2009-10-19,59.22999954223633
+730851,COST,2009-10-20,59.09000015258789
+730852,COST,2009-10-21,57.709999084472656
+730853,COST,2009-10-22,58.27000045776367
+730854,COST,2009-10-23,57.810001373291016
+730855,COST,2009-10-26,57.650001525878906
+730856,COST,2009-10-27,57.150001525878906
+730857,COST,2009-10-28,56.720001220703125
+730858,COST,2009-10-29,57.91999816894531
+730859,COST,2009-10-30,56.84999847412109
+730860,COST,2009-11-02,57.75
+730861,COST,2009-11-03,57.650001525878906
+730862,COST,2009-11-04,58.810001373291016
+730863,COST,2009-11-05,59.40999984741211
+730864,COST,2009-11-06,59.40999984741211
+730865,COST,2009-11-09,60.43999862670898
+730866,COST,2009-11-10,60.040000915527344
+730867,COST,2009-11-11,60.400001525878906
+730868,COST,2009-11-12,60.119998931884766
+730869,COST,2009-11-13,60.470001220703125
+730870,COST,2009-11-16,61.119998931884766
+730871,COST,2009-11-17,60.619998931884766
+730872,COST,2009-11-18,60.77000045776367
+730873,COST,2009-11-19,60.47999954223633
+730874,COST,2009-11-20,60.060001373291016
+730875,COST,2009-11-23,60.56999969482422
+730876,COST,2009-11-24,60.5099983215332
+730877,COST,2009-11-25,60.88999938964844
+730878,COST,2009-11-27,60.02999877929688
+730879,COST,2009-11-30,59.90999984741211
+730880,COST,2009-12-01,60.72999954223633
+730881,COST,2009-12-02,60.869998931884766
+730882,COST,2009-12-03,59.02000045776367
+730883,COST,2009-12-04,59.18999862670898
+730884,COST,2009-12-07,59.34999847412109
+730885,COST,2009-12-08,58.75
+730886,COST,2009-12-09,58.65999984741211
+730887,COST,2009-12-10,58.7599983215332
+730888,COST,2009-12-11,59.31999969482422
+730889,COST,2009-12-14,59.470001220703125
+730890,COST,2009-12-15,58.97999954223633
+730891,COST,2009-12-16,58.77000045776367
+730892,COST,2009-12-17,57.79999923706055
+730893,COST,2009-12-18,58.43000030517578
+730894,COST,2009-12-21,59.27000045776367
+730895,COST,2009-12-22,59.56999969482422
+730896,COST,2009-12-23,60.06999969482422
+730897,COST,2009-12-24,60.400001525878906
+730898,COST,2009-12-28,60.560001373291016
+730899,COST,2009-12-29,60.2599983215332
+730900,COST,2009-12-30,60.04999923706055
+730901,COST,2009-12-31,59.16999816894531
+730902,COST,2010-01-04,59.40999984741211
+730903,COST,2010-01-05,59.22999954223633
+730904,COST,2010-01-06,60.0
+730905,COST,2010-01-07,59.709999084472656
+730906,COST,2010-01-08,59.27999877929688
+730907,COST,2010-01-11,59.34999847412109
+730908,COST,2010-01-12,59.02999877929688
+730909,COST,2010-01-13,59.400001525878906
+730910,COST,2010-01-14,58.720001220703125
+730911,COST,2010-01-15,58.790000915527344
+730912,COST,2010-01-19,58.95000076293945
+730913,COST,2010-01-20,58.27000045776367
+730914,COST,2010-01-21,57.52000045776367
+730915,COST,2010-01-22,57.06999969482422
+730916,COST,2010-01-25,57.54999923706055
+730917,COST,2010-01-26,57.93000030517578
+730918,COST,2010-01-27,57.52999877929688
+730919,COST,2010-01-28,57.34999847412109
+730920,COST,2010-01-29,57.43000030517578
+730921,COST,2010-02-01,57.90999984741211
+730922,COST,2010-02-02,58.77000045776367
+730923,COST,2010-02-03,58.41999816894531
+730924,COST,2010-02-04,58.52000045776367
+730925,COST,2010-02-05,58.58000183105469
+730926,COST,2010-02-08,58.13999938964844
+730927,COST,2010-02-09,58.7599983215332
+730928,COST,2010-02-10,59.150001525878906
+730929,COST,2010-02-11,59.66999816894531
+730930,COST,2010-02-12,59.27999877929688
+730931,COST,2010-02-16,60.66999816894531
+730932,COST,2010-02-17,61.04999923706055
+730933,COST,2010-02-18,60.959999084472656
+730934,COST,2010-02-19,61.13999938964844
+730935,COST,2010-02-22,60.790000915527344
+730936,COST,2010-02-23,60.5099983215332
+730937,COST,2010-02-24,60.86000061035156
+730938,COST,2010-02-25,61.400001525878906
+730939,COST,2010-02-26,60.970001220703125
+730940,COST,2010-03-01,61.650001525878906
+730941,COST,2010-03-02,61.380001068115234
+730942,COST,2010-03-03,60.68000030517578
+730943,COST,2010-03-04,60.79999923706055
+730944,COST,2010-03-05,60.68000030517578
+730945,COST,2010-03-08,60.66999816894531
+730946,COST,2010-03-09,60.130001068115234
+730947,COST,2010-03-10,59.84000015258789
+730948,COST,2010-03-11,59.900001525878906
+730949,COST,2010-03-12,60.16999816894531
+730950,COST,2010-03-15,60.54999923706055
+730951,COST,2010-03-16,60.90999984741211
+730952,COST,2010-03-17,61.33000183105469
+730953,COST,2010-03-18,61.27000045776367
+730954,COST,2010-03-19,60.720001220703125
+730955,COST,2010-03-22,60.880001068115234
+730956,COST,2010-03-23,60.7599983215332
+730957,COST,2010-03-24,60.06999969482422
+730958,COST,2010-03-25,60.04999923706055
+730959,COST,2010-03-26,60.130001068115234
+730960,COST,2010-03-29,60.13999938964844
+730961,COST,2010-03-30,60.16999816894531
+730962,COST,2010-03-31,59.709999084472656
+730963,COST,2010-04-01,60.13999938964844
+730964,COST,2010-04-05,60.81999969482422
+730965,COST,2010-04-06,61.7400016784668
+730966,COST,2010-04-07,61.720001220703125
+730967,COST,2010-04-08,60.97999954223633
+730968,COST,2010-04-09,61.209999084472656
+730969,COST,2010-04-12,60.34999847412109
+730970,COST,2010-04-13,59.88999938964844
+730971,COST,2010-04-14,59.619998931884766
+730972,COST,2010-04-15,59.02999877929688
+730973,COST,2010-04-16,59.18999862670898
+730974,COST,2010-04-19,59.470001220703125
+730975,COST,2010-04-20,59.4900016784668
+730976,COST,2010-04-21,59.5099983215332
+730977,COST,2010-04-22,60.220001220703125
+730978,COST,2010-04-23,60.20000076293945
+730979,COST,2010-04-26,60.06999969482422
+730980,COST,2010-04-27,59.16999816894531
+730981,COST,2010-04-28,58.84999847412109
+730982,COST,2010-04-29,59.34999847412109
+730983,COST,2010-04-30,59.08000183105469
+730984,COST,2010-05-03,59.310001373291016
+730985,COST,2010-05-04,59.880001068115234
+730986,COST,2010-05-05,60.36000061035156
+730987,COST,2010-05-06,58.02999877929688
+730988,COST,2010-05-07,57.310001373291016
+730989,COST,2010-05-10,57.52000045776367
+730990,COST,2010-05-11,57.93999862670898
+730991,COST,2010-05-12,57.880001068115234
+730992,COST,2010-05-13,57.66999816894531
+730993,COST,2010-05-14,57.7400016784668
+730994,COST,2010-05-17,58.34999847412109
+730995,COST,2010-05-18,57.77999877929688
+730996,COST,2010-05-19,57.77000045776367
+730997,COST,2010-05-20,56.59000015258789
+730998,COST,2010-05-21,57.43999862670898
+730999,COST,2010-05-24,56.7599983215332
+731000,COST,2010-05-25,56.5
+731001,COST,2010-05-26,55.97999954223633
+731002,COST,2010-05-27,58.7400016784668
+731003,COST,2010-05-28,58.25
+731004,COST,2010-06-01,57.97999954223633
+731005,COST,2010-06-02,58.95000076293945
+731006,COST,2010-06-03,57.93000030517578
+731007,COST,2010-06-04,56.16999816894531
+731008,COST,2010-06-07,55.84999847412109
+731009,COST,2010-06-08,56.65999984741211
+731010,COST,2010-06-09,57.400001525878906
+731011,COST,2010-06-10,57.650001525878906
+731012,COST,2010-06-11,57.52000045776367
+731013,COST,2010-06-14,57.52000045776367
+731014,COST,2010-06-15,59.15999984741211
+731015,COST,2010-06-16,58.34000015258789
+731016,COST,2010-06-17,58.58000183105469
+731017,COST,2010-06-18,58.209999084472656
+731018,COST,2010-06-21,57.77999877929688
+731019,COST,2010-06-22,57.61000061035156
+731020,COST,2010-06-23,57.43999862670898
+731021,COST,2010-06-24,56.220001220703125
+731022,COST,2010-06-25,56.43999862670898
+731023,COST,2010-06-28,56.650001525878906
+731024,COST,2010-06-29,55.630001068115234
+731025,COST,2010-06-30,54.83000183105469
+731026,COST,2010-07-01,54.900001525878906
+731027,COST,2010-07-02,54.22999954223633
+731028,COST,2010-07-06,54.0
+731029,COST,2010-07-07,54.290000915527344
+731030,COST,2010-07-08,55.709999084472656
+731031,COST,2010-07-09,56.18999862670898
+731032,COST,2010-07-12,55.93000030517578
+731033,COST,2010-07-13,56.5099983215332
+731034,COST,2010-07-14,56.34999847412109
+731035,COST,2010-07-15,56.54999923706055
+731036,COST,2010-07-16,54.97999954223633
+731037,COST,2010-07-19,54.81999969482422
+731038,COST,2010-07-20,55.09000015258789
+731039,COST,2010-07-21,53.61000061035156
+731040,COST,2010-07-22,54.900001525878906
+731041,COST,2010-07-23,55.95000076293945
+731042,COST,2010-07-26,55.709999084472656
+731043,COST,2010-07-27,57.209999084472656
+731044,COST,2010-07-28,56.5099983215332
+731045,COST,2010-07-29,56.209999084472656
+731046,COST,2010-07-30,56.709999084472656
+731047,COST,2010-08-02,56.84000015258789
+731048,COST,2010-08-03,56.54999923706055
+731049,COST,2010-08-04,57.400001525878906
+731050,COST,2010-08-05,56.459999084472656
+731051,COST,2010-08-06,56.540000915527344
+731052,COST,2010-08-09,57.15999984741211
+731053,COST,2010-08-10,56.97999954223633
+731054,COST,2010-08-11,55.869998931884766
+731055,COST,2010-08-12,55.66999816894531
+731056,COST,2010-08-13,55.310001373291016
+731057,COST,2010-08-16,55.369998931884766
+731058,COST,2010-08-17,55.83000183105469
+731059,COST,2010-08-18,55.68000030517578
+731060,COST,2010-08-19,55.0099983215332
+731061,COST,2010-08-20,55.040000915527344
+731062,COST,2010-08-23,54.900001525878906
+731063,COST,2010-08-24,55.59999847412109
+731064,COST,2010-08-25,57.06999969482422
+731065,COST,2010-08-26,56.27999877929688
+731066,COST,2010-08-27,56.18999862670898
+731067,COST,2010-08-30,56.06999969482422
+731068,COST,2010-08-31,56.5
+731069,COST,2010-09-01,57.790000915527344
+731070,COST,2010-09-02,58.59000015258789
+731071,COST,2010-09-03,58.56999969482422
+731072,COST,2010-09-07,58.63999938964844
+731073,COST,2010-09-08,59.209999084472656
+731074,COST,2010-09-09,58.93999862670898
+731075,COST,2010-09-10,59.540000915527344
+731076,COST,2010-09-13,60.04999923706055
+731077,COST,2010-09-14,61.040000915527344
+731078,COST,2010-09-15,61.18999862670898
+731079,COST,2010-09-16,61.2400016784668
+731080,COST,2010-09-17,61.290000915527344
+731081,COST,2010-09-20,61.27999877929688
+731082,COST,2010-09-21,61.27000045776367
+731083,COST,2010-09-22,62.33000183105469
+731084,COST,2010-09-23,62.5
+731085,COST,2010-09-24,64.05000305175781
+731086,COST,2010-09-27,63.72999954223633
+731087,COST,2010-09-28,65.0
+731088,COST,2010-09-29,64.66999816894531
+731089,COST,2010-09-30,64.48999786376953
+731090,COST,2010-10-01,65.05000305175781
+731091,COST,2010-10-04,64.55999755859375
+731092,COST,2010-10-05,64.66000366210938
+731093,COST,2010-10-06,65.41000366210938
+731094,COST,2010-10-07,65.26000213623047
+731095,COST,2010-10-08,64.29000091552734
+731096,COST,2010-10-11,64.31999969482422
+731097,COST,2010-10-12,63.34000015258789
+731098,COST,2010-10-13,63.36000061035156
+731099,COST,2010-10-14,63.18000030517578
+731100,COST,2010-10-15,63.70000076293945
+731101,COST,2010-10-18,63.209999084472656
+731102,COST,2010-10-19,62.209999084472656
+731103,COST,2010-10-20,62.61000061035156
+731104,COST,2010-10-21,63.59999847412109
+731105,COST,2010-10-22,64.02999877929688
+731106,COST,2010-10-25,64.11000061035156
+731107,COST,2010-10-26,63.68000030517578
+731108,COST,2010-10-27,62.97999954223633
+731109,COST,2010-10-28,62.79999923706055
+731110,COST,2010-10-29,62.77000045776367
+731111,COST,2010-11-01,63.27999877929688
+731112,COST,2010-11-02,63.720001220703125
+731113,COST,2010-11-03,63.15999984741211
+731114,COST,2010-11-04,65.4800033569336
+731115,COST,2010-11-05,65.4000015258789
+731116,COST,2010-11-08,64.80999755859375
+731117,COST,2010-11-09,64.22000122070312
+731118,COST,2010-11-10,64.44999694824219
+731119,COST,2010-11-11,65.3499984741211
+731120,COST,2010-11-12,65.19999694824219
+731121,COST,2010-11-15,65.4800033569336
+731122,COST,2010-11-16,65.73999786376953
+731123,COST,2010-11-17,67.0199966430664
+731124,COST,2010-11-18,66.41000366210938
+731125,COST,2010-11-19,66.55999755859375
+731126,COST,2010-11-22,67.26000213623047
+731127,COST,2010-11-23,66.9000015258789
+731128,COST,2010-11-24,67.54000091552734
+731129,COST,2010-11-26,67.22000122070312
+731130,COST,2010-11-29,66.97000122070312
+731131,COST,2010-11-30,67.61000061035156
+731132,COST,2010-12-01,68.30999755859375
+731133,COST,2010-12-02,69.01000213623047
+731134,COST,2010-12-03,68.38999938964844
+731135,COST,2010-12-06,69.19000244140625
+731136,COST,2010-12-07,69.63999938964844
+731137,COST,2010-12-08,69.25
+731138,COST,2010-12-09,71.0199966430664
+731139,COST,2010-12-10,71.25
+731140,COST,2010-12-13,70.73999786376953
+731141,COST,2010-12-14,71.20999908447266
+731142,COST,2010-12-15,71.05000305175781
+731143,COST,2010-12-16,72.12000274658203
+731144,COST,2010-12-17,71.83999633789062
+731145,COST,2010-12-20,72.30999755859375
+731146,COST,2010-12-21,72.31999969482422
+731147,COST,2010-12-22,72.2699966430664
+731148,COST,2010-12-23,72.23999786376953
+731149,COST,2010-12-27,72.08000183105469
+731150,COST,2010-12-28,72.70999908447266
+731151,COST,2010-12-29,72.69999694824219
+731152,COST,2010-12-30,72.8499984741211
+731153,COST,2010-12-31,72.20999908447266
+731154,COST,2011-01-03,72.47000122070312
+731155,COST,2011-01-04,72.33000183105469
+731156,COST,2011-01-05,70.98999786376953
+731157,COST,2011-01-06,70.6500015258789
+731158,COST,2011-01-07,70.6500015258789
+731159,COST,2011-01-10,70.4800033569336
+731160,COST,2011-01-11,71.06999969482422
+731161,COST,2011-01-12,71.48999786376953
+731162,COST,2011-01-13,71.5999984741211
+731163,COST,2011-01-14,72.51000213623047
+731164,COST,2011-01-18,72.5999984741211
+731165,COST,2011-01-19,72.06999969482422
+731166,COST,2011-01-20,72.36000061035156
+731167,COST,2011-01-21,72.7699966430664
+731168,COST,2011-01-24,72.62000274658203
+731169,COST,2011-01-25,72.45999908447266
+731170,COST,2011-01-26,72.62000274658203
+731171,COST,2011-01-27,73.12000274658203
+731172,COST,2011-01-28,71.93000030517578
+731173,COST,2011-01-31,71.83999633789062
+731174,COST,2011-02-01,72.43000030517578
+731175,COST,2011-02-02,70.8499984741211
+731176,COST,2011-02-03,74.02999877929688
+731177,COST,2011-02-04,74.12999725341797
+731178,COST,2011-02-07,74.25
+731179,COST,2011-02-08,74.80000305175781
+731180,COST,2011-02-09,74.66999816894531
+731181,COST,2011-02-10,74.55000305175781
+731182,COST,2011-02-11,75.04000091552734
+731183,COST,2011-02-14,74.66000366210938
+731184,COST,2011-02-15,74.33000183105469
+731185,COST,2011-02-16,74.95999908447266
+731186,COST,2011-02-17,74.83999633789062
+731187,COST,2011-02-18,75.43000030517578
+731188,COST,2011-02-22,73.88999938964844
+731189,COST,2011-02-23,72.83999633789062
+731190,COST,2011-02-24,72.9800033569336
+731191,COST,2011-02-25,73.56999969482422
+731192,COST,2011-02-28,74.79000091552734
+731193,COST,2011-03-01,73.62000274658203
+731194,COST,2011-03-02,71.76000213623047
+731195,COST,2011-03-03,72.48999786376953
+731196,COST,2011-03-04,72.80999755859375
+731197,COST,2011-03-07,72.19000244140625
+731198,COST,2011-03-08,73.62000274658203
+731199,COST,2011-03-09,74.16000366210938
+731200,COST,2011-03-10,73.37999725341797
+731201,COST,2011-03-11,72.55000305175781
+731202,COST,2011-03-14,71.83999633789062
+731203,COST,2011-03-15,71.55999755859375
+731204,COST,2011-03-16,69.76000213623047
+731205,COST,2011-03-17,70.45999908447266
+731206,COST,2011-03-18,70.66000366210938
+731207,COST,2011-03-21,71.04000091552734
+731208,COST,2011-03-22,71.55000305175781
+731209,COST,2011-03-23,70.91999816894531
+731210,COST,2011-03-24,72.11000061035156
+731211,COST,2011-03-25,71.45999908447266
+731212,COST,2011-03-28,71.26000213623047
+731213,COST,2011-03-29,71.9000015258789
+731214,COST,2011-03-30,72.80999755859375
+731215,COST,2011-03-31,73.31999969482422
+731216,COST,2011-04-01,74.25
+731217,COST,2011-04-04,74.16999816894531
+731218,COST,2011-04-05,74.93000030517578
+731219,COST,2011-04-06,74.98999786376953
+731220,COST,2011-04-07,77.81999969482422
+731221,COST,2011-04-08,76.41000366210938
+731222,COST,2011-04-11,76.19999694824219
+731223,COST,2011-04-12,76.44999694824219
+731224,COST,2011-04-13,76.41000366210938
+731225,COST,2011-04-14,76.33999633789062
+731226,COST,2011-04-15,76.97000122070312
+731227,COST,2011-04-18,76.9000015258789
+731228,COST,2011-04-19,76.70999908447266
+731229,COST,2011-04-20,78.55999755859375
+731230,COST,2011-04-21,78.87000274658203
+731231,COST,2011-04-25,78.66000366210938
+731232,COST,2011-04-26,79.77999877929688
+731233,COST,2011-04-27,81.0999984741211
+731234,COST,2011-04-28,81.45999908447266
+731235,COST,2011-04-29,80.88999938964844
+731236,COST,2011-05-02,81.04000091552734
+731237,COST,2011-05-03,80.51000213623047
+731238,COST,2011-05-04,80.13999938964844
+731239,COST,2011-05-05,79.61000061035156
+731240,COST,2011-05-06,80.44999694824219
+731241,COST,2011-05-09,81.4000015258789
+731242,COST,2011-05-10,82.2300033569336
+731243,COST,2011-05-11,81.69999694824219
+731244,COST,2011-05-12,83.31999969482422
+731245,COST,2011-05-13,82.72000122070312
+731246,COST,2011-05-16,82.30999755859375
+731247,COST,2011-05-17,82.70999908447266
+731248,COST,2011-05-18,83.23999786376953
+731249,COST,2011-05-19,83.86000061035156
+731250,COST,2011-05-20,83.4000015258789
+731251,COST,2011-05-23,82.63999938964844
+731252,COST,2011-05-24,81.3499984741211
+731253,COST,2011-05-25,80.31999969482422
+731254,COST,2011-05-26,80.80999755859375
+731255,COST,2011-05-27,81.52999877929688
+731256,COST,2011-05-31,82.4800033569336
+731257,COST,2011-06-01,80.20999908447266
+731258,COST,2011-06-02,79.0
+731259,COST,2011-06-03,77.80999755859375
+731260,COST,2011-06-06,77.69000244140625
+731261,COST,2011-06-07,78.36000061035156
+731262,COST,2011-06-08,78.93000030517578
+731263,COST,2011-06-09,79.02999877929688
+731264,COST,2011-06-10,78.30000305175781
+731265,COST,2011-06-13,78.44999694824219
+731266,COST,2011-06-14,79.23999786376953
+731267,COST,2011-06-15,77.93000030517578
+731268,COST,2011-06-16,78.8499984741211
+731269,COST,2011-06-17,79.62999725341797
+731270,COST,2011-06-20,81.25
+731271,COST,2011-06-21,81.38999938964844
+731272,COST,2011-06-22,80.5199966430664
+731273,COST,2011-06-23,80.4000015258789
+731274,COST,2011-06-24,79.12999725341797
+731275,COST,2011-06-27,79.8499984741211
+731276,COST,2011-06-28,79.98999786376953
+731277,COST,2011-06-29,80.02999877929688
+731278,COST,2011-06-30,81.23999786376953
+731279,COST,2011-07-01,81.54000091552734
+731280,COST,2011-07-05,81.29000091552734
+731281,COST,2011-07-06,82.63999938964844
+731282,COST,2011-07-07,82.05999755859375
+731283,COST,2011-07-08,81.41000366210938
+731284,COST,2011-07-11,80.68000030517578
+731285,COST,2011-07-12,80.70999908447266
+731286,COST,2011-07-13,80.83999633789062
+731287,COST,2011-07-14,80.33000183105469
+731288,COST,2011-07-15,79.86000061035156
+731289,COST,2011-07-18,79.11000061035156
+731290,COST,2011-07-19,80.80999755859375
+731291,COST,2011-07-20,80.69000244140625
+731292,COST,2011-07-21,81.5199966430664
+731293,COST,2011-07-22,81.66999816894531
+731294,COST,2011-07-25,81.16000366210938
+731295,COST,2011-07-26,80.55000305175781
+731296,COST,2011-07-27,78.38999938964844
+731297,COST,2011-07-28,78.33000183105469
+731298,COST,2011-07-29,78.25
+731299,COST,2011-08-01,77.70999908447266
+731300,COST,2011-08-02,75.83000183105469
+731301,COST,2011-08-03,77.08000183105469
+731302,COST,2011-08-04,76.51000213623047
+731303,COST,2011-08-05,76.73999786376953
+731304,COST,2011-08-08,70.62000274658203
+731305,COST,2011-08-09,74.66000366210938
+731306,COST,2011-08-10,70.38999938964844
+731307,COST,2011-08-11,72.61000061035156
+731308,COST,2011-08-12,72.79000091552734
+731309,COST,2011-08-15,74.08000183105469
+731310,COST,2011-08-16,75.13999938964844
+731311,COST,2011-08-17,76.12000274658203
+731312,COST,2011-08-18,74.36000061035156
+731313,COST,2011-08-19,74.36000061035156
+731314,COST,2011-08-22,74.41999816894531
+731315,COST,2011-08-23,76.22000122070312
+731316,COST,2011-08-24,77.48999786376953
+731317,COST,2011-08-25,75.86000061035156
+731318,COST,2011-08-26,77.20999908447266
+731319,COST,2011-08-29,77.79000091552734
+731320,COST,2011-08-30,78.06999969482422
+731321,COST,2011-08-31,78.54000091552734
+731322,COST,2011-09-01,79.4800033569336
+731323,COST,2011-09-02,78.55999755859375
+731324,COST,2011-09-06,78.4000015258789
+731325,COST,2011-09-07,80.61000061035156
+731326,COST,2011-09-08,80.76000213623047
+731327,COST,2011-09-09,78.9000015258789
+731328,COST,2011-09-12,79.72000122070312
+731329,COST,2011-09-13,80.70999908447266
+731330,COST,2011-09-14,81.9000015258789
+731331,COST,2011-09-15,83.01000213623047
+731332,COST,2011-09-16,84.23999786376953
+731333,COST,2011-09-19,85.02999877929688
+731334,COST,2011-09-20,85.06999969482422
+731335,COST,2011-09-21,84.43000030517578
+731336,COST,2011-09-22,83.18000030517578
+731337,COST,2011-09-23,83.37000274658203
+731338,COST,2011-09-26,84.44999694824219
+731339,COST,2011-09-27,84.33000183105469
+731340,COST,2011-09-28,83.79000091552734
+731341,COST,2011-09-29,82.9800033569336
+731342,COST,2011-09-30,82.12999725341797
+731343,COST,2011-10-03,81.62999725341797
+731344,COST,2011-10-04,81.6500015258789
+731345,COST,2011-10-05,80.25
+731346,COST,2011-10-06,79.19999694824219
+731347,COST,2011-10-07,79.0199966430664
+731348,COST,2011-10-10,81.2300033569336
+731349,COST,2011-10-11,80.9000015258789
+731350,COST,2011-10-12,81.41999816894531
+731351,COST,2011-10-13,81.66999816894531
+731352,COST,2011-10-14,81.7699966430664
+731353,COST,2011-10-17,82.36000061035156
+731354,COST,2011-10-18,84.56999969482422
+731355,COST,2011-10-19,84.37999725341797
+731356,COST,2011-10-20,84.26000213623047
+731357,COST,2011-10-21,85.30000305175781
+731358,COST,2011-10-24,84.4800033569336
+731359,COST,2011-10-25,83.2300033569336
+731360,COST,2011-10-26,83.7300033569336
+731361,COST,2011-10-27,85.22000122070312
+731362,COST,2011-10-28,84.93000030517578
+731363,COST,2011-10-31,83.25
+731364,COST,2011-11-01,83.3499984741211
+731365,COST,2011-11-02,84.43000030517578
+731366,COST,2011-11-03,84.69999694824219
+731367,COST,2011-11-04,83.80999755859375
+731368,COST,2011-11-07,84.16000366210938
+731369,COST,2011-11-08,85.0
+731370,COST,2011-11-09,83.41000366210938
+731371,COST,2011-11-10,82.72000122070312
+731372,COST,2011-11-11,83.04000091552734
+731373,COST,2011-11-14,83.44999694824219
+731374,COST,2011-11-15,84.4800033569336
+731375,COST,2011-11-16,82.94000244140625
+731376,COST,2011-11-17,81.9800033569336
+731377,COST,2011-11-18,81.72000122070312
+731378,COST,2011-11-21,81.29000091552734
+731379,COST,2011-11-22,81.80999755859375
+731380,COST,2011-11-23,80.76000213623047
+731381,COST,2011-11-25,80.81999969482422
+731382,COST,2011-11-28,82.2300033569336
+731383,COST,2011-11-29,83.51000213623047
+731384,COST,2011-11-30,85.30000305175781
+731385,COST,2011-12-01,87.08999633789062
+731386,COST,2011-12-02,86.7300033569336
+731387,COST,2011-12-05,87.19999694824219
+731388,COST,2011-12-06,88.05999755859375
+731389,COST,2011-12-07,87.47000122070312
+731390,COST,2011-12-08,85.76000213623047
+731391,COST,2011-12-09,84.37000274658203
+731392,COST,2011-12-12,84.1500015258789
+731393,COST,2011-12-13,83.62999725341797
+731394,COST,2011-12-14,82.75
+731395,COST,2011-12-15,82.56999969482422
+731396,COST,2011-12-16,82.56999969482422
+731397,COST,2011-12-19,82.05999755859375
+731398,COST,2011-12-20,83.63999938964844
+731399,COST,2011-12-21,83.79000091552734
+731400,COST,2011-12-22,83.7699966430664
+731401,COST,2011-12-23,84.66000366210938
+731402,COST,2011-12-27,84.58000183105469
+731403,COST,2011-12-28,84.18000030517578
+731404,COST,2011-12-29,84.33999633789062
+731405,COST,2011-12-30,83.31999969482422
+731406,COST,2012-01-03,84.5999984741211
+731407,COST,2012-01-04,84.06999969482422
+731408,COST,2012-01-05,83.26000213623047
+731409,COST,2012-01-06,81.12999725341797
+731410,COST,2012-01-09,79.01000213623047
+731411,COST,2012-01-10,79.1500015258789
+731412,COST,2012-01-11,79.98999786376953
+731413,COST,2012-01-12,79.94999694824219
+731414,COST,2012-01-13,80.61000061035156
+731415,COST,2012-01-17,81.41999816894531
+731416,COST,2012-01-18,81.76000213623047
+731417,COST,2012-01-19,81.20999908447266
+731418,COST,2012-01-20,81.41000366210938
+731419,COST,2012-01-23,81.63999938964844
+731420,COST,2012-01-24,81.7300033569336
+731421,COST,2012-01-25,82.72000122070312
+731422,COST,2012-01-26,82.05999755859375
+731423,COST,2012-01-27,81.62000274658203
+731424,COST,2012-01-30,81.44000244140625
+731425,COST,2012-01-31,82.2699966430664
+731426,COST,2012-02-01,83.22000122070312
+731427,COST,2012-02-02,85.51000213623047
+731428,COST,2012-02-03,85.36000061035156
+731429,COST,2012-02-06,85.04000091552734
+731430,COST,2012-02-07,84.55999755859375
+731431,COST,2012-02-08,84.27999877929688
+731432,COST,2012-02-09,84.52999877929688
+731433,COST,2012-02-10,84.19999694824219
+731434,COST,2012-02-13,83.87000274658203
+731435,COST,2012-02-14,84.0999984741211
+731436,COST,2012-02-15,83.23999786376953
+731437,COST,2012-02-16,84.05000305175781
+731438,COST,2012-02-17,84.47000122070312
+731439,COST,2012-02-21,84.26000213623047
+731440,COST,2012-02-22,84.30999755859375
+731441,COST,2012-02-23,84.7699966430664
+731442,COST,2012-02-24,84.4000015258789
+731443,COST,2012-02-27,85.08999633789062
+731444,COST,2012-02-28,85.2699966430664
+731445,COST,2012-02-29,86.05999755859375
+731446,COST,2012-03-01,86.16000366210938
+731447,COST,2012-03-02,86.2300033569336
+731448,COST,2012-03-05,87.62999725341797
+731449,COST,2012-03-06,87.58000183105469
+731450,COST,2012-03-07,87.88999938964844
+731451,COST,2012-03-08,88.30000305175781
+731452,COST,2012-03-09,89.33999633789062
+731453,COST,2012-03-12,89.43000030517578
+731454,COST,2012-03-13,89.9800033569336
+731455,COST,2012-03-14,90.9000015258789
+731456,COST,2012-03-15,91.45999908447266
+731457,COST,2012-03-16,90.44000244140624
+731458,COST,2012-03-19,90.0199966430664
+731459,COST,2012-03-20,90.26000213623048
+731460,COST,2012-03-21,90.63999938964844
+731461,COST,2012-03-22,90.5
+731462,COST,2012-03-23,90.2699966430664
+731463,COST,2012-03-26,91.5199966430664
+731464,COST,2012-03-27,91.27999877929688
+731465,COST,2012-03-28,90.62000274658205
+731466,COST,2012-03-29,89.83999633789062
+731467,COST,2012-03-30,90.8000030517578
+731468,COST,2012-04-02,91.83999633789062
+731469,COST,2012-04-03,90.38999938964844
+731470,COST,2012-04-04,89.04000091552734
+731471,COST,2012-04-05,88.6500015258789
+731472,COST,2012-04-09,87.87999725341797
+731473,COST,2012-04-10,86.88999938964844
+731474,COST,2012-04-11,87.31999969482422
+731475,COST,2012-04-12,87.18000030517578
+731476,COST,2012-04-13,86.31999969482422
+731477,COST,2012-04-16,86.87999725341797
+731478,COST,2012-04-17,87.66999816894531
+731479,COST,2012-04-18,88.06999969482422
+731480,COST,2012-04-19,87.12000274658203
+731481,COST,2012-04-20,87.58000183105469
+731482,COST,2012-04-23,86.62000274658203
+731483,COST,2012-04-24,86.43000030517578
+731484,COST,2012-04-25,87.27999877929688
+731485,COST,2012-04-26,88.08000183105469
+731486,COST,2012-04-27,88.69000244140625
+731487,COST,2012-04-30,88.18000030517578
+731488,COST,2012-05-01,86.97000122070312
+731489,COST,2012-05-02,86.63999938964844
+731490,COST,2012-05-03,84.23999786376953
+731491,COST,2012-05-04,83.38999938964844
+731492,COST,2012-05-07,83.1500015258789
+731493,COST,2012-05-08,82.63999938964844
+731494,COST,2012-05-09,82.62000274658203
+731495,COST,2012-05-10,83.87999725341797
+731496,COST,2012-05-11,84.5999984741211
+731497,COST,2012-05-14,84.30000305175781
+731498,COST,2012-05-15,84.58000183105469
+731499,COST,2012-05-16,84.91000366210938
+731500,COST,2012-05-17,83.47000122070312
+731501,COST,2012-05-18,82.94000244140625
+731502,COST,2012-05-21,83.7300033569336
+731503,COST,2012-05-22,83.37999725341797
+731504,COST,2012-05-23,83.30999755859375
+731505,COST,2012-05-24,84.4800033569336
+731506,COST,2012-05-25,84.4800033569336
+731507,COST,2012-05-29,86.63999938964844
+731508,COST,2012-05-30,85.80999755859375
+731509,COST,2012-05-31,86.38999938964844
+731510,COST,2012-06-01,85.48999786376953
+731511,COST,2012-06-04,86.55999755859375
+731512,COST,2012-06-05,86.7699966430664
+731513,COST,2012-06-06,87.77999877929688
+731514,COST,2012-06-07,88.12999725341797
+731515,COST,2012-06-08,88.73999786376953
+731516,COST,2012-06-11,87.91000366210938
+731517,COST,2012-06-12,88.5
+731518,COST,2012-06-13,87.43000030517578
+731519,COST,2012-06-14,89.83000183105469
+731520,COST,2012-06-15,91.44000244140624
+731521,COST,2012-06-18,92.02999877929688
+731522,COST,2012-06-19,91.86000061035156
+731523,COST,2012-06-20,91.48999786376952
+731524,COST,2012-06-21,90.4000015258789
+731525,COST,2012-06-22,90.93000030517578
+731526,COST,2012-06-25,90.87000274658205
+731527,COST,2012-06-26,91.69000244140624
+731528,COST,2012-06-27,91.31999969482422
+731529,COST,2012-06-28,92.91999816894533
+731530,COST,2012-06-29,95.0
+731531,COST,2012-07-02,94.4000015258789
+731532,COST,2012-07-03,94.41999816894533
+731533,COST,2012-07-05,94.0
+731534,COST,2012-07-06,93.68000030517578
+731535,COST,2012-07-09,93.97000122070312
+731536,COST,2012-07-10,93.8000030517578
+731537,COST,2012-07-11,94.5
+731538,COST,2012-07-12,94.0199966430664
+731539,COST,2012-07-13,94.80999755859376
+731540,COST,2012-07-16,95.1500015258789
+731541,COST,2012-07-17,96.05999755859376
+731542,COST,2012-07-18,95.95999908447266
+731543,COST,2012-07-19,95.9499969482422
+731544,COST,2012-07-20,95.61000061035156
+731545,COST,2012-07-23,94.38999938964844
+731546,COST,2012-07-24,94.08000183105467
+731547,COST,2012-07-25,93.75
+731548,COST,2012-07-26,95.91000366210938
+731549,COST,2012-07-27,97.11000061035156
+731550,COST,2012-07-30,96.45999908447266
+731551,COST,2012-07-31,96.18000030517578
+731552,COST,2012-08-01,95.94000244140624
+731553,COST,2012-08-02,95.6999969482422
+731554,COST,2012-08-03,97.20999908447266
+731555,COST,2012-08-06,96.5
+731556,COST,2012-08-07,95.8000030517578
+731557,COST,2012-08-08,95.62999725341795
+731558,COST,2012-08-09,95.37000274658205
+731559,COST,2012-08-10,95.3000030517578
+731560,COST,2012-08-13,95.62999725341795
+731561,COST,2012-08-14,95.66999816894533
+731562,COST,2012-08-15,96.47000122070312
+731563,COST,2012-08-16,96.4800033569336
+731564,COST,2012-08-17,96.13999938964844
+731565,COST,2012-08-20,96.0199966430664
+731566,COST,2012-08-21,95.29000091552734
+731567,COST,2012-08-22,95.52999877929688
+731568,COST,2012-08-23,94.73999786376952
+731569,COST,2012-08-24,96.25
+731570,COST,2012-08-27,96.63999938964844
+731571,COST,2012-08-28,96.56999969482422
+731572,COST,2012-08-29,97.11000061035156
+731573,COST,2012-08-30,98.58999633789062
+731574,COST,2012-08-31,97.87000274658205
+731575,COST,2012-09-04,98.1500015258789
+731576,COST,2012-09-05,98.22000122070312
+731577,COST,2012-09-06,99.9800033569336
+731578,COST,2012-09-07,99.72000122070312
+731579,COST,2012-09-10,100.4499969482422
+731580,COST,2012-09-11,99.5199966430664
+731581,COST,2012-09-12,100.88999938964844
+731582,COST,2012-09-13,102.75
+731583,COST,2012-09-14,102.18000030517578
+731584,COST,2012-09-17,102.25
+731585,COST,2012-09-18,101.98999786376952
+731586,COST,2012-09-19,101.87999725341795
+731587,COST,2012-09-20,102.63999938964844
+731588,COST,2012-09-21,102.36000061035156
+731589,COST,2012-09-24,102.61000061035156
+731590,COST,2012-09-25,101.44000244140624
+731591,COST,2012-09-26,101.0
+731592,COST,2012-09-27,100.3000030517578
+731593,COST,2012-09-28,100.16000366210938
+731594,COST,2012-10-01,100.51000213623048
+731595,COST,2012-10-02,99.48999786376952
+731596,COST,2012-10-03,99.62000274658205
+731597,COST,2012-10-04,101.4800033569336
+731598,COST,2012-10-05,101.79000091552734
+731599,COST,2012-10-08,101.3499984741211
+731600,COST,2012-10-09,99.63999938964844
+731601,COST,2012-10-10,101.55999755859376
+731602,COST,2012-10-11,98.31999969482422
+731603,COST,2012-10-12,97.5500030517578
+731604,COST,2012-10-15,96.51000213623048
+731605,COST,2012-10-16,97.0
+731606,COST,2012-10-17,96.77999877929688
+731607,COST,2012-10-18,96.33000183105467
+731608,COST,2012-10-19,94.77999877929688
+731609,COST,2012-10-22,95.0
+731610,COST,2012-10-23,95.18000030517578
+731611,COST,2012-10-24,95.62000274658205
+731612,COST,2012-10-25,96.62000274658205
+731613,COST,2012-10-26,96.94000244140624
+731614,COST,2012-10-31,98.43000030517578
+731615,COST,2012-11-01,97.12999725341795
+731616,COST,2012-11-02,96.12000274658205
+731617,COST,2012-11-05,97.7300033569336
+731618,COST,2012-11-06,98.79000091552734
+731619,COST,2012-11-07,97.3000030517578
+731620,COST,2012-11-08,94.73999786376952
+731621,COST,2012-11-09,95.45999908447266
+731622,COST,2012-11-12,95.9800033569336
+731623,COST,2012-11-13,95.69000244140624
+731624,COST,2012-11-14,94.47000122070312
+731625,COST,2012-11-15,95.6999969482422
+731626,COST,2012-11-16,95.69000244140624
+731627,COST,2012-11-19,96.56999969482422
+731628,COST,2012-11-20,97.12000274658205
+731629,COST,2012-11-21,96.73999786376952
+731630,COST,2012-11-23,97.91999816894533
+731631,COST,2012-11-26,96.26000213623048
+731632,COST,2012-11-27,96.51000213623048
+731633,COST,2012-11-28,102.58000183105467
+731634,COST,2012-11-29,101.87999725341795
+731635,COST,2012-11-30,103.91999816894533
+731636,COST,2012-12-03,104.58999633789062
+731637,COST,2012-12-04,104.4000015258789
+731638,COST,2012-12-05,105.9499969482422
+731639,COST,2012-12-06,98.47000122070312
+731640,COST,2012-12-07,98.55999755859376
+731641,COST,2012-12-10,98.9499969482422
+731642,COST,2012-12-11,98.30999755859376
+731643,COST,2012-12-12,97.72000122070312
+731644,COST,2012-12-13,97.8499984741211
+731645,COST,2012-12-14,96.91999816894533
+731646,COST,2012-12-17,98.77999877929688
+731647,COST,2012-12-18,99.86000061035156
+731648,COST,2012-12-19,98.68000030517578
+731649,COST,2012-12-20,99.1999969482422
+731650,COST,2012-12-21,99.48999786376952
+731651,COST,2012-12-24,99.44000244140624
+731652,COST,2012-12-26,98.68000030517578
+731653,COST,2012-12-27,97.91999816894533
+731654,COST,2012-12-28,96.97000122070312
+731655,COST,2012-12-31,98.7300033569336
+731656,COST,2013-01-02,101.4499969482422
+731657,COST,2013-01-03,102.48999786376952
+731658,COST,2013-01-04,102.16000366210938
+731659,COST,2013-01-07,101.37000274658205
+731660,COST,2013-01-08,101.18000030517578
+731661,COST,2013-01-09,101.2300033569336
+731662,COST,2013-01-10,100.73999786376952
+731663,COST,2013-01-11,100.27999877929688
+731664,COST,2013-01-14,100.37000274658205
+731665,COST,2013-01-15,101.1500015258789
+731666,COST,2013-01-16,101.52999877929688
+731667,COST,2013-01-17,100.95999908447266
+731668,COST,2013-01-18,101.1999969482422
+731669,COST,2013-01-22,102.1500015258789
+731670,COST,2013-01-23,102.12000274658205
+731671,COST,2013-01-24,102.88999938964844
+731672,COST,2013-01-25,102.36000061035156
+731673,COST,2013-01-28,102.48999786376952
+731674,COST,2013-01-29,103.36000061035156
+731675,COST,2013-01-30,102.52999877929688
+731676,COST,2013-01-31,102.33999633789062
+731677,COST,2013-02-01,104.1500015258789
+731678,COST,2013-02-04,102.4800033569336
+731679,COST,2013-02-05,103.30999755859376
+731680,COST,2013-02-06,101.6999969482422
+731681,COST,2013-02-07,101.8499984741211
+731682,COST,2013-02-08,102.79000091552734
+731683,COST,2013-02-11,101.98999786376952
+731684,COST,2013-02-12,101.76000213623048
+731685,COST,2013-02-13,101.62999725341795
+731686,COST,2013-02-14,102.0199966430664
+731687,COST,2013-02-15,102.16999816894533
+731688,COST,2013-02-19,101.9000015258789
+731689,COST,2013-02-20,101.08000183105467
+731690,COST,2013-02-21,100.69000244140624
+731691,COST,2013-02-22,101.16000366210938
+731692,COST,2013-02-25,100.08999633789062
+731693,COST,2013-02-26,99.4499969482422
+731694,COST,2013-02-27,100.7300033569336
+731695,COST,2013-02-28,101.29000091552734
+731696,COST,2013-03-01,101.41999816894533
+731697,COST,2013-03-04,103.43000030517578
+731698,COST,2013-03-05,103.1500015258789
+731699,COST,2013-03-06,102.55999755859376
+731700,COST,2013-03-07,101.97000122070312
+731701,COST,2013-03-08,103.04000091552734
+731702,COST,2013-03-11,102.44000244140624
+731703,COST,2013-03-12,103.75
+731704,COST,2013-03-13,103.41999816894533
+731705,COST,2013-03-14,102.91000366210938
+731706,COST,2013-03-15,101.75
+731707,COST,2013-03-18,101.68000030517578
+731708,COST,2013-03-19,102.12000274658205
+731709,COST,2013-03-20,103.08000183105467
+731710,COST,2013-03-21,103.5199966430664
+731711,COST,2013-03-22,105.11000061035156
+731712,COST,2013-03-25,105.47000122070312
+731713,COST,2013-03-26,105.97000122070312
+731714,COST,2013-03-27,106.63999938964844
+731715,COST,2013-03-28,106.11000061035156
+731716,COST,2013-04-01,105.80999755859376
+731717,COST,2013-04-02,107.68000030517578
+731718,COST,2013-04-03,106.36000061035156
+731719,COST,2013-04-04,106.36000061035156
+731720,COST,2013-04-05,105.8000030517578
+731721,COST,2013-04-08,107.04000091552734
+731722,COST,2013-04-09,105.79000091552734
+731723,COST,2013-04-10,105.75
+731724,COST,2013-04-11,106.01000213623048
+731725,COST,2013-04-12,106.12999725341795
+731726,COST,2013-04-15,104.20999908447266
+731727,COST,2013-04-16,105.5500030517578
+731728,COST,2013-04-17,104.7699966430664
+731729,COST,2013-04-18,103.61000061035156
+731730,COST,2013-04-19,104.4499969482422
+731731,COST,2013-04-22,105.16000366210938
+731732,COST,2013-04-23,107.25
+731733,COST,2013-04-24,107.83000183105467
+731734,COST,2013-04-25,109.12999725341795
+731735,COST,2013-04-26,109.2699966430664
+731736,COST,2013-04-29,108.62999725341795
+731737,COST,2013-04-30,108.43000030517578
+731738,COST,2013-05-01,108.22000122070312
+731739,COST,2013-05-02,108.69000244140624
+731740,COST,2013-05-03,109.75
+731741,COST,2013-05-06,109.08999633789062
+731742,COST,2013-05-07,109.70999908447266
+731743,COST,2013-05-08,109.61000061035156
+731744,COST,2013-05-09,109.13999938964844
+731745,COST,2013-05-10,109.98999786376952
+731746,COST,2013-05-13,110.01000213623048
+731747,COST,2013-05-14,111.38999938964844
+731748,COST,2013-05-15,112.81999969482422
+731749,COST,2013-05-16,111.51000213623048
+731750,COST,2013-05-17,113.0500030517578
+731751,COST,2013-05-20,112.0199966430664
+731752,COST,2013-05-21,113.4800033569336
+731753,COST,2013-05-22,113.37999725341795
+731754,COST,2013-05-23,113.19000244140624
+731755,COST,2013-05-24,114.38999938964844
+731756,COST,2013-05-28,114.83000183105467
+731757,COST,2013-05-29,112.9499969482422
+731758,COST,2013-05-30,111.87999725341795
+731759,COST,2013-05-31,109.62999725341795
+731760,COST,2013-06-03,110.87999725341795
+731761,COST,2013-06-04,110.66000366210938
+731762,COST,2013-06-05,109.16999816894533
+731763,COST,2013-06-06,111.08999633789062
+731764,COST,2013-06-07,110.58000183105467
+731765,COST,2013-06-10,110.30999755859376
+731766,COST,2013-06-11,110.0199966430664
+731767,COST,2013-06-12,109.4000015258789
+731768,COST,2013-06-13,110.87999725341795
+731769,COST,2013-06-14,111.0
+731770,COST,2013-06-17,111.6999969482422
+731771,COST,2013-06-18,112.08999633789062
+731772,COST,2013-06-19,110.19000244140624
+731773,COST,2013-06-20,107.55999755859376
+731774,COST,2013-06-21,108.6500015258789
+731775,COST,2013-06-24,109.63999938964844
+731776,COST,2013-06-25,110.25
+731777,COST,2013-06-26,111.18000030517578
+731778,COST,2013-06-27,111.48999786376952
+731779,COST,2013-06-28,110.56999969482422
+731780,COST,2013-07-01,110.43000030517578
+731781,COST,2013-07-02,110.8499984741211
+731782,COST,2013-07-03,110.91000366210938
+731783,COST,2013-07-05,111.76000213623048
+731784,COST,2013-07-08,112.62000274658205
+731785,COST,2013-07-09,113.3499984741211
+731786,COST,2013-07-10,113.6500015258789
+731787,COST,2013-07-11,115.88999938964844
+731788,COST,2013-07-12,116.45999908447266
+731789,COST,2013-07-15,115.88999938964844
+731790,COST,2013-07-16,116.52999877929688
+731791,COST,2013-07-17,117.4000015258789
+731792,COST,2013-07-18,117.05999755859376
+731793,COST,2013-07-19,118.06999969482422
+731794,COST,2013-07-22,118.0500030517578
+731795,COST,2013-07-23,119.0999984741211
+731796,COST,2013-07-24,117.9000015258789
+731797,COST,2013-07-25,117.4499969482422
+731798,COST,2013-07-26,116.56999969482422
+731799,COST,2013-07-29,117.13999938964844
+731800,COST,2013-07-30,116.93000030517578
+731801,COST,2013-07-31,117.41999816894533
+731802,COST,2013-08-01,118.33999633789062
+731803,COST,2013-08-02,119.37000274658205
+731804,COST,2013-08-05,120.06999969482422
+731805,COST,2013-08-06,119.5
+731806,COST,2013-08-07,119.33999633789062
+731807,COST,2013-08-08,117.38999938964844
+731808,COST,2013-08-09,115.62999725341795
+731809,COST,2013-08-12,115.7300033569336
+731810,COST,2013-08-13,115.6500015258789
+731811,COST,2013-08-14,113.77999877929688
+731812,COST,2013-08-15,111.79000091552734
+731813,COST,2013-08-16,111.9000015258789
+731814,COST,2013-08-19,112.08000183105467
+731815,COST,2013-08-20,112.83999633789062
+731816,COST,2013-08-21,111.95999908447266
+731817,COST,2013-08-22,112.23999786376952
+731818,COST,2013-08-23,113.06999969482422
+731819,COST,2013-08-26,111.87000274658205
+731820,COST,2013-08-27,111.66999816894533
+731821,COST,2013-08-28,110.45999908447266
+731822,COST,2013-08-29,111.38999938964844
+731823,COST,2013-08-30,111.87000274658205
+731824,COST,2013-09-03,111.9800033569336
+731825,COST,2013-09-04,111.5
+731826,COST,2013-09-05,114.62000274658205
+731827,COST,2013-09-06,114.3499984741211
+731828,COST,2013-09-09,115.3499984741211
+731829,COST,2013-09-10,117.31999969482422
+731830,COST,2013-09-11,119.25
+731831,COST,2013-09-12,118.19000244140624
+731832,COST,2013-09-13,117.02999877929688
+731833,COST,2013-09-16,117.3499984741211
+731834,COST,2013-09-17,117.91000366210938
+731835,COST,2013-09-18,118.63999938964844
+731836,COST,2013-09-19,119.1999969482422
+731837,COST,2013-09-20,117.94000244140624
+731838,COST,2013-09-23,117.56999969482422
+731839,COST,2013-09-24,116.33999633789062
+731840,COST,2013-09-25,115.41000366210938
+731841,COST,2013-09-26,116.4000015258789
+731842,COST,2013-09-27,115.72000122070312
+731843,COST,2013-09-30,115.16999816894533
+731844,COST,2013-10-01,115.0
+731845,COST,2013-10-02,114.81999969482422
+731846,COST,2013-10-03,114.41999816894533
+731847,COST,2013-10-04,114.44000244140624
+731848,COST,2013-10-07,113.41000366210938
+731849,COST,2013-10-08,112.20999908447266
+731850,COST,2013-10-09,114.58999633789062
+731851,COST,2013-10-10,115.6999969482422
+731852,COST,2013-10-11,115.9000015258789
+731853,COST,2013-10-14,116.26000213623048
+731854,COST,2013-10-15,115.36000061035156
+731855,COST,2013-10-16,117.36000061035156
+731856,COST,2013-10-17,118.26000213623048
+731857,COST,2013-10-18,117.63999938964844
+731858,COST,2013-10-21,117.37999725341795
+731859,COST,2013-10-22,117.80999755859376
+731860,COST,2013-10-23,117.16000366210938
+731861,COST,2013-10-24,116.23999786376952
+731862,COST,2013-10-25,116.44000244140624
+731863,COST,2013-10-28,117.3499984741211
+731864,COST,2013-10-29,118.75
+731865,COST,2013-10-30,117.76000213623048
+731866,COST,2013-10-31,118.0
+731867,COST,2013-11-01,119.62000274658205
+731868,COST,2013-11-04,120.33999633789062
+731869,COST,2013-11-05,120.12999725341795
+731870,COST,2013-11-06,124.06999969482422
+731871,COST,2013-11-07,122.77999877929688
+731872,COST,2013-11-08,122.77999877929688
+731873,COST,2013-11-11,123.0199966430664
+731874,COST,2013-11-12,122.4499969482422
+731875,COST,2013-11-13,123.16999816894533
+731876,COST,2013-11-14,123.73999786376952
+731877,COST,2013-11-15,124.29000091552734
+731878,COST,2013-11-18,123.30999755859376
+731879,COST,2013-11-19,123.62999725341795
+731880,COST,2013-11-20,122.76000213623048
+731881,COST,2013-11-21,123.88999938964844
+731882,COST,2013-11-22,125.20999908447266
+731883,COST,2013-11-25,125.16999816894533
+731884,COST,2013-11-26,125.18000030517578
+731885,COST,2013-11-27,125.37999725341795
+731886,COST,2013-11-29,125.43000030517578
+731887,COST,2013-12-02,123.69000244140624
+731888,COST,2013-12-03,123.81999969482422
+731889,COST,2013-12-04,122.97000122070312
+731890,COST,2013-12-05,120.9499969482422
+731891,COST,2013-12-06,122.05999755859376
+731892,COST,2013-12-09,121.66000366210938
+731893,COST,2013-12-10,120.04000091552734
+731894,COST,2013-12-11,118.56999969482422
+731895,COST,2013-12-12,118.22000122070312
+731896,COST,2013-12-13,117.91000366210938
+731897,COST,2013-12-16,118.0
+731898,COST,2013-12-17,117.5500030517578
+731899,COST,2013-12-18,118.5
+731900,COST,2013-12-19,117.98999786376952
+731901,COST,2013-12-20,118.52999877929688
+731902,COST,2013-12-23,118.69000244140624
+731903,COST,2013-12-24,118.69000244140624
+731904,COST,2013-12-26,118.62999725341795
+731905,COST,2013-12-27,118.52999877929688
+731906,COST,2013-12-30,118.7699966430664
+731907,COST,2013-12-31,119.0199966430664
+731908,COST,2014-01-02,117.80999755859376
+731909,COST,2014-01-03,117.29000091552734
+731910,COST,2014-01-06,116.4000015258789
+731911,COST,2014-01-07,115.86000061035156
+731912,COST,2014-01-08,114.0500030517578
+731913,COST,2014-01-09,118.51000213623048
+731914,COST,2014-01-10,117.8499984741211
+731915,COST,2014-01-13,114.7699966430664
+731916,COST,2014-01-14,116.2300033569336
+731917,COST,2014-01-15,116.23999786376952
+731918,COST,2014-01-16,115.55999755859376
+731919,COST,2014-01-17,116.29000091552734
+731920,COST,2014-01-21,114.93000030517578
+731921,COST,2014-01-22,113.75
+731922,COST,2014-01-23,112.8000030517578
+731923,COST,2014-01-24,112.12999725341795
+731924,COST,2014-01-27,113.08000183105467
+731925,COST,2014-01-28,114.37999725341795
+731926,COST,2014-01-29,112.2300033569336
+731927,COST,2014-01-30,112.7300033569336
+731928,COST,2014-01-31,112.36000061035156
+731929,COST,2014-02-03,110.18000030517578
+731930,COST,2014-02-04,110.88999938964844
+731931,COST,2014-02-05,110.51000213623048
+731932,COST,2014-02-06,114.26000213623048
+731933,COST,2014-02-07,114.04000091552734
+731934,COST,2014-02-10,113.8499984741211
+731935,COST,2014-02-11,114.98999786376952
+731936,COST,2014-02-12,114.80999755859376
+731937,COST,2014-02-13,115.80999755859376
+731938,COST,2014-02-14,116.0999984741211
+731939,COST,2014-02-18,115.36000061035156
+731940,COST,2014-02-19,114.91000366210938
+731941,COST,2014-02-20,115.05999755859376
+731942,COST,2014-02-21,113.19000244140624
+731943,COST,2014-02-24,113.94000244140624
+731944,COST,2014-02-25,115.45999908447266
+731945,COST,2014-02-26,115.87999725341795
+731946,COST,2014-02-27,116.22000122070312
+731947,COST,2014-02-28,116.8000030517578
+731948,COST,2014-03-03,115.75
+731949,COST,2014-03-04,116.6500015258789
+731950,COST,2014-03-05,116.47000122070312
+731951,COST,2014-03-06,113.26000213623048
+731952,COST,2014-03-07,113.5
+731953,COST,2014-03-10,114.58999633789062
+731954,COST,2014-03-11,114.70999908447266
+731955,COST,2014-03-12,115.20999908447266
+731956,COST,2014-03-13,114.41000366210938
+731957,COST,2014-03-14,113.4499969482422
+731958,COST,2014-03-17,113.45999908447266
+731959,COST,2014-03-18,113.8499984741211
+731960,COST,2014-03-19,112.8499984741211
+731961,COST,2014-03-20,113.16000366210938
+731962,COST,2014-03-21,113.83000183105467
+731963,COST,2014-03-24,113.37000274658205
+731964,COST,2014-03-25,113.93000030517578
+731965,COST,2014-03-26,112.48999786376952
+731966,COST,2014-03-27,112.02999877929688
+731967,COST,2014-03-28,111.66000366210938
+731968,COST,2014-03-31,111.68000030517578
+731969,COST,2014-04-01,111.86000061035156
+731970,COST,2014-04-02,111.5500030517578
+731971,COST,2014-04-03,111.6999969482422
+731972,COST,2014-04-04,110.6500015258789
+731973,COST,2014-04-07,110.79000091552734
+731974,COST,2014-04-08,112.66000366210938
+731975,COST,2014-04-09,113.0500030517578
+731976,COST,2014-04-10,112.08000183105467
+731977,COST,2014-04-11,112.08000183105467
+731978,COST,2014-04-14,112.55999755859376
+731979,COST,2014-04-15,112.05999755859376
+731980,COST,2014-04-16,113.48999786376952
+731981,COST,2014-04-17,113.5
+731982,COST,2014-04-21,114.0999984741211
+731983,COST,2014-04-22,113.55999755859376
+731984,COST,2014-04-23,114.79000091552734
+731985,COST,2014-04-24,115.02999877929688
+731986,COST,2014-04-25,115.01000213623048
+731987,COST,2014-04-28,115.58999633789062
+731988,COST,2014-04-29,115.4000015258789
+731989,COST,2014-04-30,115.68000030517578
+731990,COST,2014-05-01,115.55999755859376
+731991,COST,2014-05-02,115.1500015258789
+731992,COST,2014-05-05,114.48999786376952
+731993,COST,2014-05-06,112.83000183105467
+731994,COST,2014-05-07,111.9800033569336
+731995,COST,2014-05-08,114.7300033569336
+731996,COST,2014-05-09,115.38999938964844
+731997,COST,2014-05-12,116.51000213623048
+731998,COST,2014-05-13,116.29000091552734
+731999,COST,2014-05-14,115.12999725341795
+732000,COST,2014-05-15,114.3499984741211
+732001,COST,2014-05-16,115.61000061035156
+732002,COST,2014-05-19,116.37000274658205
+732003,COST,2014-05-20,115.12999725341795
+732004,COST,2014-05-21,114.5199966430664
+732005,COST,2014-05-22,114.7300033569336
+732006,COST,2014-05-23,114.94000244140624
+732007,COST,2014-05-27,113.87000274658205
+732008,COST,2014-05-28,114.23999786376952
+732009,COST,2014-05-29,114.13999938964844
+732010,COST,2014-05-30,116.0199966430664
+732011,COST,2014-06-02,115.68000030517578
+732012,COST,2014-06-03,115.51000213623048
+732013,COST,2014-06-04,116.30999755859376
+732014,COST,2014-06-05,117.75
+732015,COST,2014-06-06,118.2300033569336
+732016,COST,2014-06-09,117.77999877929688
+732017,COST,2014-06-10,117.0999984741211
+732018,COST,2014-06-11,116.23999786376952
+732019,COST,2014-06-12,115.44000244140624
+732020,COST,2014-06-13,115.3000030517578
+732021,COST,2014-06-16,115.43000030517578
+732022,COST,2014-06-17,115.4499969482422
+732023,COST,2014-06-18,116.2699966430664
+732024,COST,2014-06-19,116.26000213623048
+732025,COST,2014-06-20,115.36000061035156
+732026,COST,2014-06-23,115.22000122070312
+732027,COST,2014-06-24,116.30999755859376
+732028,COST,2014-06-25,116.2699966430664
+732029,COST,2014-06-26,115.63999938964844
+732030,COST,2014-06-27,115.48999786376952
+732031,COST,2014-06-30,115.16000366210938
+732032,COST,2014-07-01,115.44000244140624
+732033,COST,2014-07-02,115.75
+732034,COST,2014-07-03,116.3499984741211
+732035,COST,2014-07-07,116.31999969482422
+732036,COST,2014-07-08,117.45999908447266
+732037,COST,2014-07-09,117.91999816894533
+732038,COST,2014-07-10,118.08000183105467
+732039,COST,2014-07-11,118.01000213623048
+732040,COST,2014-07-14,117.36000061035156
+732041,COST,2014-07-15,117.81999969482422
+732042,COST,2014-07-16,117.8499984741211
+732043,COST,2014-07-17,116.79000091552734
+732044,COST,2014-07-18,117.73999786376952
+732045,COST,2014-07-21,117.04000091552734
+732046,COST,2014-07-22,117.5500030517578
+732047,COST,2014-07-23,117.58999633789062
+732048,COST,2014-07-24,118.13999938964844
+732049,COST,2014-07-25,117.5500030517578
+732050,COST,2014-07-28,117.12000274658205
+732051,COST,2014-07-29,118.9000015258789
+732052,COST,2014-07-30,118.18000030517578
+732053,COST,2014-07-31,117.54000091552734
+732054,COST,2014-08-01,117.87999725341795
+732055,COST,2014-08-04,118.1500015258789
+732056,COST,2014-08-05,118.0500030517578
+732057,COST,2014-08-06,119.58999633789062
+732058,COST,2014-08-07,117.8000030517578
+732059,COST,2014-08-08,119.16000366210938
+732060,COST,2014-08-11,119.18000030517578
+732061,COST,2014-08-12,119.01000213623048
+732062,COST,2014-08-13,118.63999938964844
+732063,COST,2014-08-14,119.26000213623048
+732064,COST,2014-08-15,118.56999969482422
+732065,COST,2014-08-18,119.45999908447266
+732066,COST,2014-08-19,120.61000061035156
+732067,COST,2014-08-20,120.91000366210938
+732068,COST,2014-08-21,121.62000274658205
+732069,COST,2014-08-22,121.29000091552734
+732070,COST,2014-08-25,121.38999938964844
+732071,COST,2014-08-26,121.08999633789062
+732072,COST,2014-08-27,121.23999786376952
+732073,COST,2014-08-28,120.97000122070312
+732074,COST,2014-08-29,121.08000183105467
+732075,COST,2014-09-02,121.55999755859376
+732076,COST,2014-09-03,121.3499984741211
+732077,COST,2014-09-04,125.1500015258789
+732078,COST,2014-09-05,127.01000213623048
+732079,COST,2014-09-08,126.5999984741211
+732080,COST,2014-09-09,126.11000061035156
+732081,COST,2014-09-10,126.16999816894533
+732082,COST,2014-09-11,125.94000244140624
+732083,COST,2014-09-12,125.37000274658205
+732084,COST,2014-09-15,125.70999908447266
+732085,COST,2014-09-16,126.43000030517578
+732086,COST,2014-09-17,126.01000213623048
+732087,COST,2014-09-18,126.4800033569336
+732088,COST,2014-09-19,126.5
+732089,COST,2014-09-22,125.83000183105467
+732090,COST,2014-09-23,125.51000213623048
+732091,COST,2014-09-24,127.62000274658205
+732092,COST,2014-09-25,125.66000366210938
+732093,COST,2014-09-26,125.54000091552734
+732094,COST,2014-09-29,125.31999969482422
+732095,COST,2014-09-30,125.31999969482422
+732096,COST,2014-10-01,124.76000213623048
+732097,COST,2014-10-02,125.79000091552734
+732098,COST,2014-10-03,127.08999633789062
+732099,COST,2014-10-06,126.20999908447266
+732100,COST,2014-10-07,125.2699966430664
+732101,COST,2014-10-08,128.72999572753906
+732102,COST,2014-10-09,128.41000366210938
+732103,COST,2014-10-10,128.89999389648438
+732104,COST,2014-10-13,126.97000122070312
+732105,COST,2014-10-14,126.25
+732106,COST,2014-10-15,124.3000030517578
+732107,COST,2014-10-16,122.9499969482422
+732108,COST,2014-10-17,124.6500015258789
+732109,COST,2014-10-20,128.4199981689453
+732110,COST,2014-10-21,130.27999877929688
+732111,COST,2014-10-22,130.5399932861328
+732112,COST,2014-10-23,130.58999633789062
+732113,COST,2014-10-24,130.44000244140625
+732114,COST,2014-10-27,130.9199981689453
+732115,COST,2014-10-28,131.05999755859375
+732116,COST,2014-10-29,131.92999267578125
+732117,COST,2014-10-30,133.0
+732118,COST,2014-10-31,133.3699951171875
+732119,COST,2014-11-03,134.27000427246094
+732120,COST,2014-11-04,136.5500030517578
+732121,COST,2014-11-05,136.5
+732122,COST,2014-11-06,137.08999633789062
+732123,COST,2014-11-07,137.7100067138672
+732124,COST,2014-11-10,137.69000244140625
+732125,COST,2014-11-11,137.0500030517578
+732126,COST,2014-11-12,136.89999389648438
+732127,COST,2014-11-13,138.7100067138672
+732128,COST,2014-11-14,138.47999572753906
+732129,COST,2014-11-17,138.47000122070312
+732130,COST,2014-11-18,139.2100067138672
+732131,COST,2014-11-19,140.00999450683594
+732132,COST,2014-11-20,139.25
+732133,COST,2014-11-21,139.72000122070312
+732134,COST,2014-11-24,139.8000030517578
+732135,COST,2014-11-25,138.8699951171875
+732136,COST,2014-11-26,139.75
+732137,COST,2014-11-28,142.1199951171875
+732138,COST,2014-12-01,141.97999572753906
+732139,COST,2014-12-02,143.05999755859375
+732140,COST,2014-12-03,142.69000244140625
+732141,COST,2014-12-04,143.02000427246094
+732142,COST,2014-12-05,143.25
+732143,COST,2014-12-08,142.3300018310547
+732144,COST,2014-12-09,143.0399932861328
+732145,COST,2014-12-10,140.25
+732146,COST,2014-12-11,141.41000366210938
+732147,COST,2014-12-12,137.8800048828125
+732148,COST,2014-12-15,138.19000244140625
+732149,COST,2014-12-16,137.30999755859375
+732150,COST,2014-12-17,139.3300018310547
+732151,COST,2014-12-18,141.55999755859375
+732152,COST,2014-12-19,141.77000427246094
+732153,COST,2014-12-22,143.2100067138672
+732154,COST,2014-12-23,144.14999389648438
+732155,COST,2014-12-24,143.64999389648438
+732156,COST,2014-12-26,143.44000244140625
+732157,COST,2014-12-29,143.33999633789062
+732158,COST,2014-12-30,143.49000549316406
+732159,COST,2014-12-31,141.75
+732160,COST,2015-01-02,141.61000061035156
+732161,COST,2015-01-05,140.0
+732162,COST,2015-01-06,141.85000610351562
+732163,COST,2015-01-07,144.32000732421875
+732164,COST,2015-01-08,145.55999755859375
+732165,COST,2015-01-09,143.32000732421875
+732166,COST,2015-01-12,142.52000427246094
+732167,COST,2015-01-13,141.08999633789062
+732168,COST,2015-01-14,139.30999755859375
+732169,COST,2015-01-15,139.30999755859375
+732170,COST,2015-01-16,139.72000122070312
+732171,COST,2015-01-20,139.3800048828125
+732172,COST,2015-01-21,139.13999938964844
+732173,COST,2015-01-22,141.27000427246094
+732174,COST,2015-01-23,142.0500030517578
+732175,COST,2015-01-26,142.91000366210938
+732176,COST,2015-01-27,140.99000549316406
+732177,COST,2015-01-28,139.6199951171875
+732178,COST,2015-01-29,140.63999938964844
+732179,COST,2015-01-30,142.99000549316406
+732180,COST,2015-02-02,146.0
+732181,COST,2015-02-03,153.75
+732182,COST,2015-02-04,155.9199981689453
+732183,COST,2015-02-05,149.08999633789062
+732184,COST,2015-02-06,148.6999969482422
+732185,COST,2015-02-09,147.5399932861328
+732186,COST,2015-02-10,148.22000122070312
+732187,COST,2015-02-11,147.4600067138672
+732188,COST,2015-02-12,147.75999450683594
+732189,COST,2015-02-13,147.10000610351562
+732190,COST,2015-02-17,147.52999877929688
+732191,COST,2015-02-18,147.22999572753906
+732192,COST,2015-02-19,146.6699981689453
+732193,COST,2015-02-20,147.5399932861328
+732194,COST,2015-02-23,148.38999938964844
+732195,COST,2015-02-24,148.2100067138672
+732196,COST,2015-02-25,147.47999572753906
+732197,COST,2015-02-26,146.64999389648438
+732198,COST,2015-02-27,146.9600067138672
+732199,COST,2015-03-02,147.94000244140625
+732200,COST,2015-03-03,147.3699951171875
+732201,COST,2015-03-04,147.1699981689453
+732202,COST,2015-03-05,151.1699981689453
+732203,COST,2015-03-06,149.5399932861328
+732204,COST,2015-03-09,150.67999267578125
+732205,COST,2015-03-10,148.16000366210938
+732206,COST,2015-03-11,147.39999389648438
+732207,COST,2015-03-12,149.44000244140625
+732208,COST,2015-03-13,149.27999877929688
+732209,COST,2015-03-16,149.99000549316406
+732210,COST,2015-03-17,150.02999877929688
+732211,COST,2015-03-18,150.92999267578125
+732212,COST,2015-03-19,151.30999755859375
+732213,COST,2015-03-20,152.58999633789062
+732214,COST,2015-03-23,152.92999267578125
+732215,COST,2015-03-24,153.13999938964844
+732216,COST,2015-03-25,151.08999633789062
+732217,COST,2015-03-26,150.05999755859375
+732218,COST,2015-03-27,150.47000122070312
+732219,COST,2015-03-30,152.3699951171875
+732220,COST,2015-03-31,151.5
+732221,COST,2015-04-01,150.24000549316406
+732222,COST,2015-04-02,151.6300048828125
+732223,COST,2015-04-06,152.5
+732224,COST,2015-04-07,151.77999877929688
+732225,COST,2015-04-08,152.0
+732226,COST,2015-04-09,148.80999755859375
+732227,COST,2015-04-10,149.63999938964844
+732228,COST,2015-04-13,149.02000427246094
+732229,COST,2015-04-14,149.52000427246094
+732230,COST,2015-04-15,149.07000732421875
+732231,COST,2015-04-16,147.11000061035156
+732232,COST,2015-04-17,144.57000732421875
+732233,COST,2015-04-20,146.30999755859375
+732234,COST,2015-04-21,147.33999633789062
+732235,COST,2015-04-22,146.97999572753906
+732236,COST,2015-04-23,147.3000030517578
+732237,COST,2015-04-24,148.1199951171875
+732238,COST,2015-04-27,146.9600067138672
+732239,COST,2015-04-28,146.61000061035156
+732240,COST,2015-04-29,144.4600067138672
+732241,COST,2015-04-30,143.0500030517578
+732242,COST,2015-05-01,145.38999938964844
+732243,COST,2015-05-04,145.75
+732244,COST,2015-05-05,144.5
+732245,COST,2015-05-06,144.77000427246094
+732246,COST,2015-05-07,144.55999755859375
+732247,COST,2015-05-08,145.8800048828125
+732248,COST,2015-05-11,144.27000427246094
+732249,COST,2015-05-12,144.07000732421875
+732250,COST,2015-05-13,143.24000549316406
+732251,COST,2015-05-14,142.60000610351562
+732252,COST,2015-05-15,144.8300018310547
+732253,COST,2015-05-18,145.05999755859375
+732254,COST,2015-05-19,144.74000549316406
+732255,COST,2015-05-20,143.49000549316406
+732256,COST,2015-05-21,143.94000244140625
+732257,COST,2015-05-22,143.67999267578125
+732258,COST,2015-05-26,143.25
+732259,COST,2015-05-27,145.4199981689453
+732260,COST,2015-05-28,144.25999450683594
+732261,COST,2015-05-29,142.58999633789062
+732262,COST,2015-06-01,142.38999938964844
+732263,COST,2015-06-02,141.39999389648438
+732264,COST,2015-06-03,142.1300048828125
+732265,COST,2015-06-04,140.64999389648438
+732266,COST,2015-06-05,138.77999877929688
+732267,COST,2015-06-08,138.0500030517578
+732268,COST,2015-06-09,138.0399932861328
+732269,COST,2015-06-10,139.42999267578125
+732270,COST,2015-06-11,139.32000732421875
+732271,COST,2015-06-12,138.77999877929688
+732272,COST,2015-06-15,137.22999572753906
+732273,COST,2015-06-16,137.97999572753906
+732274,COST,2015-06-17,138.8800048828125
+732275,COST,2015-06-18,140.5
+732276,COST,2015-06-19,140.3000030517578
+732277,COST,2015-06-22,140.19000244140625
+732278,COST,2015-06-23,139.64999389648438
+732279,COST,2015-06-24,138.33999633789062
+732280,COST,2015-06-25,137.4499969482422
+732281,COST,2015-06-26,138.05999755859375
+732282,COST,2015-06-29,135.69000244140625
+732283,COST,2015-06-30,135.05999755859375
+732284,COST,2015-07-01,136.49000549316406
+732285,COST,2015-07-02,136.38999938964844
+732286,COST,2015-07-06,135.8800048828125
+732287,COST,2015-07-07,140.5
+732288,COST,2015-07-08,139.89999389648438
+732289,COST,2015-07-09,139.4499969482422
+732290,COST,2015-07-10,142.72000122070312
+732291,COST,2015-07-13,144.05999755859375
+732292,COST,2015-07-14,143.92999267578125
+732293,COST,2015-07-15,143.6300048828125
+732294,COST,2015-07-16,144.3300018310547
+732295,COST,2015-07-17,144.67999267578125
+732296,COST,2015-07-20,145.0399932861328
+732297,COST,2015-07-21,144.94000244140625
+732298,COST,2015-07-22,146.3800048828125
+732299,COST,2015-07-23,145.60000610351562
+732300,COST,2015-07-24,144.99000549316406
+732301,COST,2015-07-27,144.25
+732302,COST,2015-07-28,144.5500030517578
+732303,COST,2015-07-29,145.3800048828125
+732304,COST,2015-07-30,145.3000030517578
+732305,COST,2015-07-31,145.3000030517578
+732306,COST,2015-08-03,145.52000427246094
+732307,COST,2015-08-04,144.83999633789062
+732308,COST,2015-08-05,146.88999938964844
+732309,COST,2015-08-06,146.44000244140625
+732310,COST,2015-08-07,145.25999450683594
+732311,COST,2015-08-10,146.25
+732312,COST,2015-08-11,145.88999938964844
+732313,COST,2015-08-12,146.49000549316406
+732314,COST,2015-08-13,145.27000427246094
+732315,COST,2015-08-14,146.08999633789062
+732316,COST,2015-08-17,146.08999633789062
+732317,COST,2015-08-18,145.6300048828125
+732318,COST,2015-08-19,145.1699981689453
+732319,COST,2015-08-20,143.7100067138672
+732320,COST,2015-08-21,138.99000549316406
+732321,COST,2015-08-24,132.97000122070312
+732322,COST,2015-08-25,132.7100067138672
+732323,COST,2015-08-26,138.16000366210938
+732324,COST,2015-08-27,140.2100067138672
+732325,COST,2015-08-28,139.9499969482422
+732326,COST,2015-08-31,140.0500030517578
+732327,COST,2015-09-01,138.3000030517578
+732328,COST,2015-09-02,140.4199981689453
+732329,COST,2015-09-03,140.47999572753906
+732330,COST,2015-09-04,138.47999572753906
+732331,COST,2015-09-08,141.42999267578125
+732332,COST,2015-09-09,139.67999267578125
+732333,COST,2015-09-10,140.00999450683594
+732334,COST,2015-09-11,141.0500030517578
+732335,COST,2015-09-14,141.14999389648438
+732336,COST,2015-09-15,142.42999267578125
+732337,COST,2015-09-16,143.61000061035156
+732338,COST,2015-09-17,143.35000610351562
+732339,COST,2015-09-18,141.80999755859375
+732340,COST,2015-09-21,143.2100067138672
+732341,COST,2015-09-22,142.64999389648438
+732342,COST,2015-09-23,145.42999267578125
+732343,COST,2015-09-24,144.8699951171875
+732344,COST,2015-09-25,145.5500030517578
+732345,COST,2015-09-28,143.5500030517578
+732346,COST,2015-09-29,143.72000122070312
+732347,COST,2015-09-30,144.57000732421875
+732348,COST,2015-10-01,144.55999755859375
+732349,COST,2015-10-02,145.86000061035156
+732350,COST,2015-10-05,148.07000732421875
+732351,COST,2015-10-06,148.41000366210938
+732352,COST,2015-10-07,147.9600067138672
+732353,COST,2015-10-08,151.66000366210938
+732354,COST,2015-10-09,153.97000122070312
+732355,COST,2015-10-12,153.6300048828125
+732356,COST,2015-10-13,152.27999877929688
+732357,COST,2015-10-14,149.83999633789062
+732358,COST,2015-10-15,151.77000427246094
+732359,COST,2015-10-16,152.05999755859375
+732360,COST,2015-10-19,153.22000122070312
+732361,COST,2015-10-20,154.55999755859375
+732362,COST,2015-10-21,155.2100067138672
+732363,COST,2015-10-22,158.14999389648438
+732364,COST,2015-10-23,155.74000549316406
+732365,COST,2015-10-26,156.72999572753906
+732366,COST,2015-10-27,157.75999450683594
+732367,COST,2015-10-28,157.75999450683594
+732368,COST,2015-10-29,158.27999877929688
+732369,COST,2015-10-30,158.1199951171875
+732370,COST,2015-11-02,159.14999389648438
+732371,COST,2015-11-03,158.8000030517578
+732372,COST,2015-11-04,157.14999389648438
+732373,COST,2015-11-05,156.27000427246094
+732374,COST,2015-11-06,157.5500030517578
+732375,COST,2015-11-09,155.16000366210938
+732376,COST,2015-11-10,156.41000366210938
+732377,COST,2015-11-11,156.38999938964844
+732378,COST,2015-11-12,156.0
+732379,COST,2015-11-13,153.6699981689453
+732380,COST,2015-11-16,156.4499969482422
+732381,COST,2015-11-17,158.88999938964844
+732382,COST,2015-11-18,161.25
+732383,COST,2015-11-19,162.8300018310547
+732384,COST,2015-11-20,163.10000610351562
+732385,COST,2015-11-23,163.4499969482422
+732386,COST,2015-11-24,162.19000244140625
+732387,COST,2015-11-25,162.38999938964844
+732388,COST,2015-11-27,163.5800018310547
+732389,COST,2015-11-30,161.4199981689453
+732390,COST,2015-12-01,161.2899932861328
+732391,COST,2015-12-02,161.08999633789062
+732392,COST,2015-12-03,163.6699981689453
+732393,COST,2015-12-04,166.8000030517578
+732394,COST,2015-12-07,167.1199951171875
+732395,COST,2015-12-08,168.8699951171875
+732396,COST,2015-12-09,159.72000122070312
+732397,COST,2015-12-10,161.86000061035156
+732398,COST,2015-12-11,160.02000427246094
+732399,COST,2015-12-14,161.83999633789062
+732400,COST,2015-12-15,161.2899932861328
+732401,COST,2015-12-16,162.75999450683594
+732402,COST,2015-12-17,160.67999267578125
+732403,COST,2015-12-18,157.6999969482422
+732404,COST,2015-12-21,159.38999938964844
+732405,COST,2015-12-22,161.22999572753906
+732406,COST,2015-12-23,161.7100067138672
+732407,COST,2015-12-24,161.75
+732408,COST,2015-12-28,161.16000366210938
+732409,COST,2015-12-29,162.66000366210938
+732410,COST,2015-12-30,162.7100067138672
+732411,COST,2015-12-31,161.5
+732412,COST,2016-01-04,159.5399932861328
+732413,COST,2016-01-05,159.92999267578125
+732414,COST,2016-01-06,158.4499969482422
+732415,COST,2016-01-07,154.82000732421875
+732416,COST,2016-01-08,152.11000061035156
+732417,COST,2016-01-11,154.72000122070312
+732418,COST,2016-01-12,156.05999755859375
+732419,COST,2016-01-13,152.1199951171875
+732420,COST,2016-01-14,153.17999267578125
+732421,COST,2016-01-15,150.38999938964844
+732422,COST,2016-01-19,150.47000122070312
+732423,COST,2016-01-20,148.82000732421875
+732424,COST,2016-01-21,150.3800048828125
+732425,COST,2016-01-22,153.69000244140625
+732426,COST,2016-01-25,150.77999877929688
+732427,COST,2016-01-26,148.5
+732428,COST,2016-01-27,147.72999572753906
+732429,COST,2016-01-28,149.58999633789062
+732430,COST,2016-01-29,151.1199951171875
+732431,COST,2016-02-01,151.25
+732432,COST,2016-02-02,148.5
+732433,COST,2016-02-03,146.6999969482422
+732434,COST,2016-02-04,143.27999877929688
+732435,COST,2016-02-05,143.99000549316406
+732436,COST,2016-02-08,147.02000427246094
+732437,COST,2016-02-09,147.94000244140625
+732438,COST,2016-02-10,148.0500030517578
+732439,COST,2016-02-11,146.64999389648438
+732440,COST,2016-02-12,148.64999389648438
+732441,COST,2016-02-16,149.11000061035156
+732442,COST,2016-02-17,150.91000366210938
+732443,COST,2016-02-18,148.64999389648438
+732444,COST,2016-02-19,148.6999969482422
+732445,COST,2016-02-22,150.05999755859375
+732446,COST,2016-02-23,150.36000061035156
+732447,COST,2016-02-24,153.8699951171875
+732448,COST,2016-02-25,154.72000122070312
+732449,COST,2016-02-26,149.67999267578125
+732450,COST,2016-02-29,150.02999877929688
+732451,COST,2016-03-01,150.52000427246094
+732452,COST,2016-03-02,152.7899932861328
+732453,COST,2016-03-03,151.60000610351562
+732454,COST,2016-03-04,150.89999389648438
+732455,COST,2016-03-07,148.1699981689453
+732456,COST,2016-03-08,150.9499969482422
+732457,COST,2016-03-09,153.0500030517578
+732458,COST,2016-03-10,152.8699951171875
+732459,COST,2016-03-11,152.7100067138672
+732460,COST,2016-03-14,152.6699981689453
+732461,COST,2016-03-15,154.17999267578125
+732462,COST,2016-03-16,154.05999755859375
+732463,COST,2016-03-17,153.83999633789062
+732464,COST,2016-03-18,153.14999389648438
+732465,COST,2016-03-21,153.94000244140625
+732466,COST,2016-03-22,152.22999572753906
+732467,COST,2016-03-23,153.50999450683594
+732468,COST,2016-03-24,151.42999267578125
+732469,COST,2016-03-28,152.6699981689453
+732470,COST,2016-03-29,155.25999450683594
+732471,COST,2016-03-30,157.60000610351562
+732472,COST,2016-03-31,157.5800018310547
+732473,COST,2016-04-01,158.25
+732474,COST,2016-04-04,157.72999572753906
+732475,COST,2016-04-05,155.99000549316406
+732476,COST,2016-04-06,156.77000427246094
+732477,COST,2016-04-07,152.02999877929688
+732478,COST,2016-04-08,151.64999389648438
+732479,COST,2016-04-11,149.0500030517578
+732480,COST,2016-04-12,150.52000427246094
+732481,COST,2016-04-13,151.8800048828125
+732482,COST,2016-04-14,151.39999389648438
+732483,COST,2016-04-15,153.1699981689453
+732484,COST,2016-04-18,153.3000030517578
+732485,COST,2016-04-19,153.67999267578125
+732486,COST,2016-04-20,152.74000549316406
+732487,COST,2016-04-21,151.4199981689453
+732488,COST,2016-04-22,149.9199981689453
+732489,COST,2016-04-25,151.50999450683594
+732490,COST,2016-04-26,152.60000610351562
+732491,COST,2016-04-27,151.77000427246094
+732492,COST,2016-04-28,151.44000244140625
+732493,COST,2016-04-29,148.1300048828125
+732494,COST,2016-05-02,150.92999267578125
+732495,COST,2016-05-03,151.41000366210938
+732496,COST,2016-05-04,151.50999450683594
+732497,COST,2016-05-05,147.83999633789062
+732498,COST,2016-05-06,146.44000244140625
+732499,COST,2016-05-09,148.58999633789062
+732500,COST,2016-05-10,149.55999755859375
+732501,COST,2016-05-11,147.1199951171875
+732502,COST,2016-05-12,146.72000122070312
+732503,COST,2016-05-13,144.5
+732504,COST,2016-05-16,145.7899932861328
+732505,COST,2016-05-17,143.60000610351562
+732506,COST,2016-05-18,141.2899932861328
+732507,COST,2016-05-19,142.6999969482422
+732508,COST,2016-05-20,142.69000244140625
+732509,COST,2016-05-23,142.00999450683594
+732510,COST,2016-05-24,142.57000732421875
+732511,COST,2016-05-25,144.5399932861328
+732512,COST,2016-05-26,149.7100067138672
+732513,COST,2016-05-27,149.0800018310547
+732514,COST,2016-05-31,148.77000427246094
+732515,COST,2016-06-01,152.52000427246094
+732516,COST,2016-06-02,151.50999450683594
+732517,COST,2016-06-03,151.7100067138672
+732518,COST,2016-06-06,152.24000549316406
+732519,COST,2016-06-07,152.6199951171875
+732520,COST,2016-06-08,153.3699951171875
+732521,COST,2016-06-09,154.0500030517578
+732522,COST,2016-06-10,154.8699951171875
+732523,COST,2016-06-13,154.9499969482422
+732524,COST,2016-06-14,155.8699951171875
+732525,COST,2016-06-15,154.86000061035156
+732526,COST,2016-06-16,156.4199981689453
+732527,COST,2016-06-17,155.88999938964844
+732528,COST,2016-06-20,156.47999572753906
+732529,COST,2016-06-21,157.1999969482422
+732530,COST,2016-06-22,158.1199951171875
+732531,COST,2016-06-23,157.02999877929688
+732532,COST,2016-06-24,155.55999755859375
+732533,COST,2016-06-27,154.25999450683594
+732534,COST,2016-06-28,155.60000610351562
+732535,COST,2016-06-29,157.0800018310547
+732536,COST,2016-06-30,157.0399932861328
+732537,COST,2016-07-01,156.11000061035156
+732538,COST,2016-07-05,155.25
+732539,COST,2016-07-06,156.00999450683594
+732540,COST,2016-07-07,163.6999969482422
+732541,COST,2016-07-08,165.44000244140625
+732542,COST,2016-07-11,166.72000122070312
+732543,COST,2016-07-12,166.27999877929688
+732544,COST,2016-07-13,166.77999877929688
+732545,COST,2016-07-14,166.94000244140625
+732546,COST,2016-07-15,166.41000366210938
+732547,COST,2016-07-18,167.50999450683594
+732548,COST,2016-07-19,168.1199951171875
+732549,COST,2016-07-20,168.0399932861328
+732550,COST,2016-07-21,167.0500030517578
+732551,COST,2016-07-22,167.47000122070312
+732552,COST,2016-07-25,167.97000122070312
+732553,COST,2016-07-26,167.57000732421875
+732554,COST,2016-07-27,166.14999389648438
+732555,COST,2016-07-28,166.35000610351562
+732556,COST,2016-07-29,167.22000122070312
+732557,COST,2016-08-01,167.55999755859375
+732558,COST,2016-08-02,166.5
+732559,COST,2016-08-03,166.1199951171875
+732560,COST,2016-08-04,166.5500030517578
+732561,COST,2016-08-05,167.6999969482422
+732562,COST,2016-08-08,167.39999389648438
+732563,COST,2016-08-09,167.86000061035156
+732564,COST,2016-08-10,168.2899932861328
+732565,COST,2016-08-11,167.8800048828125
+732566,COST,2016-08-12,169.0399932861328
+732567,COST,2016-08-15,168.72999572753906
+732568,COST,2016-08-16,168.41000366210938
+732569,COST,2016-08-17,167.9600067138672
+732570,COST,2016-08-18,167.75
+732571,COST,2016-08-19,168.02000427246094
+732572,COST,2016-08-22,167.94000244140625
+732573,COST,2016-08-23,167.36000061035156
+732574,COST,2016-08-24,167.57000732421875
+732575,COST,2016-08-25,164.86000061035156
+732576,COST,2016-08-26,163.92999267578125
+732577,COST,2016-08-29,163.97999572753906
+732578,COST,2016-08-30,161.9600067138672
+732579,COST,2016-08-31,162.08999633789062
+732580,COST,2016-09-01,156.2100067138672
+732581,COST,2016-09-02,157.97999572753906
+732582,COST,2016-09-06,158.05999755859375
+732583,COST,2016-09-07,155.63999938964844
+732584,COST,2016-09-08,153.47000122070312
+732585,COST,2016-09-09,150.6999969482422
+732586,COST,2016-09-12,151.69000244140625
+732587,COST,2016-09-13,150.74000549316406
+732588,COST,2016-09-14,150.69000244140625
+732589,COST,2016-09-15,152.6699981689453
+732590,COST,2016-09-16,152.35000610351562
+732591,COST,2016-09-19,151.7899932861328
+732592,COST,2016-09-20,152.1699981689453
+732593,COST,2016-09-21,152.6999969482422
+732594,COST,2016-09-22,153.14999389648438
+732595,COST,2016-09-23,152.52999877929688
+732596,COST,2016-09-26,151.19000244140625
+732597,COST,2016-09-27,150.4499969482422
+732598,COST,2016-09-28,149.41000366210938
+732599,COST,2016-09-29,147.49000549316406
+732600,COST,2016-09-30,152.50999450683594
+732601,COST,2016-10-03,151.00999450683594
+732602,COST,2016-10-04,150.47999572753906
+732603,COST,2016-10-05,149.97999572753906
+732604,COST,2016-10-06,149.47000122070312
+732605,COST,2016-10-07,149.99000549316406
+732606,COST,2016-10-10,150.27999877929688
+732607,COST,2016-10-11,151.00999450683594
+732608,COST,2016-10-12,150.4600067138672
+732609,COST,2016-10-13,150.22000122070312
+732610,COST,2016-10-14,150.14999389648438
+732611,COST,2016-10-17,148.6999969482422
+732612,COST,2016-10-18,149.11000061035156
+732613,COST,2016-10-19,149.4499969482422
+732614,COST,2016-10-20,150.0399932861328
+732615,COST,2016-10-21,148.97000122070312
+732616,COST,2016-10-24,152.1199951171875
+732617,COST,2016-10-25,150.99000549316406
+732618,COST,2016-10-26,150.97999572753906
+732619,COST,2016-10-27,150.86000061035156
+732620,COST,2016-10-28,149.75999450683594
+732621,COST,2016-10-31,147.8699951171875
+732622,COST,2016-11-01,146.66000366210938
+732623,COST,2016-11-02,146.27000427246094
+732624,COST,2016-11-03,144.4499969482422
+732625,COST,2016-11-04,142.24000549316406
+732626,COST,2016-11-07,143.5399932861328
+732627,COST,2016-11-08,146.08999633789062
+732628,COST,2016-11-09,146.7899932861328
+732629,COST,2016-11-10,146.6999969482422
+732630,COST,2016-11-11,149.36000061035156
+732631,COST,2016-11-14,152.0
+732632,COST,2016-11-15,151.14999389648438
+732633,COST,2016-11-16,152.13999938964844
+732634,COST,2016-11-17,151.1999969482422
+732635,COST,2016-11-18,150.36000061035156
+732636,COST,2016-11-21,151.1699981689453
+732637,COST,2016-11-22,152.6699981689453
+732638,COST,2016-11-23,151.60000610351562
+732639,COST,2016-11-25,151.8800048828125
+732640,COST,2016-11-28,151.25
+732641,COST,2016-11-29,151.47999572753906
+732642,COST,2016-11-30,150.11000061035156
+732643,COST,2016-12-01,151.74000549316406
+732644,COST,2016-12-02,152.08999633789062
+732645,COST,2016-12-05,151.77000427246094
+732646,COST,2016-12-06,151.00999450683594
+732647,COST,2016-12-07,153.85000610351562
+732648,COST,2016-12-08,157.58999633789062
+732649,COST,2016-12-09,159.6999969482422
+732650,COST,2016-12-12,160.3300018310547
+732651,COST,2016-12-13,159.77000427246094
+732652,COST,2016-12-14,158.99000549316406
+732653,COST,2016-12-15,160.11000061035156
+732654,COST,2016-12-16,160.41000366210938
+732655,COST,2016-12-19,163.4600067138672
+732656,COST,2016-12-20,163.86000061035156
+732657,COST,2016-12-21,163.0399932861328
+732658,COST,2016-12-22,162.07000732421875
+732659,COST,2016-12-23,162.0800018310547
+732660,COST,2016-12-27,162.0500030517578
+732661,COST,2016-12-28,161.00999450683594
+732662,COST,2016-12-29,161.1300048828125
+732663,COST,2016-12-30,160.11000061035156
+732664,COST,2017-01-03,159.72999572753906
+732665,COST,2017-01-04,159.75999450683594
+732666,COST,2017-01-05,162.91000366210938
+732667,COST,2017-01-06,162.8300018310547
+732668,COST,2017-01-09,160.97000122070312
+732669,COST,2017-01-10,161.66000366210938
+732670,COST,2017-01-11,161.5399932861328
+732671,COST,2017-01-12,161.8699951171875
+732672,COST,2017-01-13,161.86000061035156
+732673,COST,2017-01-17,163.80999755859375
+732674,COST,2017-01-18,164.27000427246094
+732675,COST,2017-01-19,163.6999969482422
+732676,COST,2017-01-20,164.24000549316406
+732677,COST,2017-01-23,163.00999450683594
+732678,COST,2017-01-24,163.6699981689453
+732679,COST,2017-01-25,164.13999938964844
+732680,COST,2017-01-26,164.07000732421875
+732681,COST,2017-01-27,162.05999755859375
+732682,COST,2017-01-30,163.25
+732683,COST,2017-01-31,163.9499969482422
+732684,COST,2017-02-01,161.86000061035156
+732685,COST,2017-02-02,168.14999389648438
+732686,COST,2017-02-03,168.32000732421875
+732687,COST,2017-02-06,167.02999877929688
+732688,COST,2017-02-07,167.52000427246094
+732689,COST,2017-02-08,168.4199981689453
+732690,COST,2017-02-09,170.9600067138672
+732691,COST,2017-02-10,172.0
+732692,COST,2017-02-13,171.9600067138672
+732693,COST,2017-02-14,173.6300048828125
+732694,COST,2017-02-15,175.0
+732695,COST,2017-02-16,175.75
+732696,COST,2017-02-17,175.86000061035156
+732697,COST,2017-02-21,176.94000244140625
+732698,COST,2017-02-22,176.50999450683594
+732699,COST,2017-02-23,175.85000610351562
+732700,COST,2017-02-24,177.55999755859375
+732701,COST,2017-02-27,177.6199951171875
+732702,COST,2017-02-28,177.17999267578125
+732703,COST,2017-03-01,177.86000061035156
+732704,COST,2017-03-02,177.97999572753906
+732705,COST,2017-03-03,170.25999450683594
+732706,COST,2017-03-06,166.72999572753906
+732707,COST,2017-03-07,167.0
+732708,COST,2017-03-08,166.24000549316406
+732709,COST,2017-03-09,165.77000427246094
+732710,COST,2017-03-10,165.3699951171875
+732711,COST,2017-03-13,164.5500030517578
+732712,COST,2017-03-14,165.24000549316406
+732713,COST,2017-03-15,166.5399932861328
+732714,COST,2017-03-16,167.05999755859375
+732715,COST,2017-03-17,167.80999755859375
+732716,COST,2017-03-20,167.44000244140625
+732717,COST,2017-03-21,166.77999877929688
+732718,COST,2017-03-22,167.67999267578125
+732719,COST,2017-03-23,166.89999389648438
+732720,COST,2017-03-24,166.02000427246094
+732721,COST,2017-03-27,166.14999389648438
+732722,COST,2017-03-28,166.77000427246094
+732723,COST,2017-03-29,167.42999267578125
+732724,COST,2017-03-30,167.88999938964844
+732725,COST,2017-03-31,167.69000244140625
+732726,COST,2017-04-03,166.6999969482422
+732727,COST,2017-04-04,167.25
+732728,COST,2017-04-05,167.0
+732729,COST,2017-04-06,170.02000427246094
+732730,COST,2017-04-07,170.6199951171875
+732731,COST,2017-04-10,171.22000122070312
+732732,COST,2017-04-11,170.6300048828125
+732733,COST,2017-04-12,170.1699981689453
+732734,COST,2017-04-13,168.83999633789062
+732735,COST,2017-04-17,169.6999969482422
+732736,COST,2017-04-18,170.1300048828125
+732737,COST,2017-04-19,170.05999755859375
+732738,COST,2017-04-20,170.14999389648438
+732739,COST,2017-04-21,170.77000427246094
+732740,COST,2017-04-24,172.3300018310547
+732741,COST,2017-04-25,172.67999267578125
+732742,COST,2017-04-26,176.8000030517578
+732743,COST,2017-04-27,177.4499969482422
+732744,COST,2017-04-28,177.52000427246094
+732745,COST,2017-05-01,177.86000061035156
+732746,COST,2017-05-02,178.58999633789062
+732747,COST,2017-05-03,179.82000732421875
+732748,COST,2017-05-04,182.4499969482422
+732749,COST,2017-05-05,180.1999969482422
+732750,COST,2017-05-08,172.63999938964844
+732751,COST,2017-05-09,172.67999267578125
+732752,COST,2017-05-10,171.35000610351562
+732753,COST,2017-05-11,171.25999450683594
+732754,COST,2017-05-12,170.8800048828125
+732755,COST,2017-05-15,171.57000732421875
+732756,COST,2017-05-16,171.0
+732757,COST,2017-05-17,169.14999389648438
+732758,COST,2017-05-18,170.72000122070312
+732759,COST,2017-05-19,171.63999938964844
+732760,COST,2017-05-22,172.39999389648438
+732761,COST,2017-05-23,172.47000122070312
+732762,COST,2017-05-24,173.00999450683594
+732763,COST,2017-05-25,174.72999572753906
+732764,COST,2017-05-26,177.86000061035156
+732765,COST,2017-05-30,178.9199981689453
+732766,COST,2017-05-31,180.42999267578125
+732767,COST,2017-06-01,180.6300048828125
+732768,COST,2017-06-02,180.97000122070312
+732769,COST,2017-06-05,182.0800018310547
+732770,COST,2017-06-06,181.4499969482422
+732771,COST,2017-06-07,182.1999969482422
+732772,COST,2017-06-08,181.41000366210935
+732773,COST,2017-06-09,180.3800048828125
+732774,COST,2017-06-12,179.63999938964844
+732775,COST,2017-06-13,180.50999450683597
+732776,COST,2017-06-14,181.6699981689453
+732777,COST,2017-06-15,180.05999755859375
+732778,COST,2017-06-16,167.11000061035156
+732779,COST,2017-06-19,164.33999633789062
+732780,COST,2017-06-20,162.89999389648438
+732781,COST,2017-06-21,163.14999389648438
+732782,COST,2017-06-22,159.7899932861328
+732783,COST,2017-06-23,157.1300048828125
+732784,COST,2017-06-26,160.1999969482422
+732785,COST,2017-06-27,159.25999450683594
+732786,COST,2017-06-28,160.1699981689453
+732787,COST,2017-06-29,158.67999267578125
+732788,COST,2017-06-30,159.92999267578125
+732789,COST,2017-07-03,158.82000732421875
+732790,COST,2017-07-05,158.02000427246094
+732791,COST,2017-07-06,157.08999633789062
+732792,COST,2017-07-07,154.11000061035156
+732793,COST,2017-07-10,151.0
+732794,COST,2017-07-11,151.11000061035156
+732795,COST,2017-07-12,151.75
+732796,COST,2017-07-13,153.60000610351562
+732797,COST,2017-07-14,153.0
+732798,COST,2017-07-17,152.83999633789062
+732799,COST,2017-07-18,151.5
+732800,COST,2017-07-19,151.24000549316406
+732801,COST,2017-07-20,150.99000549316406
+732802,COST,2017-07-21,150.44000244140625
+732803,COST,2017-07-24,151.0
+732804,COST,2017-07-25,153.1699981689453
+732805,COST,2017-07-26,152.08999633789062
+732806,COST,2017-07-27,152.52000427246094
+732807,COST,2017-07-28,152.88999938964844
+732808,COST,2017-07-31,158.50999450683594
+732809,COST,2017-08-01,159.72000122070312
+732810,COST,2017-08-02,161.27999877929688
+732811,COST,2017-08-03,157.91000366210938
+732812,COST,2017-08-04,156.44000244140625
+732813,COST,2017-08-07,156.9499969482422
+732814,COST,2017-08-08,157.75
+732815,COST,2017-08-09,156.86000061035156
+732816,COST,2017-08-10,156.63999938964844
+732817,COST,2017-08-11,156.64999389648438
+732818,COST,2017-08-14,157.91000366210938
+732819,COST,2017-08-15,156.8800048828125
+732820,COST,2017-08-16,159.75999450683594
+732821,COST,2017-08-17,158.57000732421875
+732822,COST,2017-08-18,157.0800018310547
+732823,COST,2017-08-21,157.07000732421875
+732824,COST,2017-08-22,158.6999969482422
+732825,COST,2017-08-23,159.3699951171875
+732826,COST,2017-08-24,151.3300018310547
+732827,COST,2017-08-25,152.4499969482422
+732828,COST,2017-08-28,152.5500030517578
+732829,COST,2017-08-29,153.55999755859375
+732830,COST,2017-08-30,154.44000244140625
+732831,COST,2017-08-31,156.74000549316406
+732832,COST,2017-09-01,158.24000549316406
+732833,COST,2017-09-05,159.13999938964844
+732834,COST,2017-09-06,158.86000061035156
+732835,COST,2017-09-07,159.27999877929688
+732836,COST,2017-09-08,157.30999755859375
+732837,COST,2017-09-11,157.36000061035156
+732838,COST,2017-09-12,160.0399932861328
+732839,COST,2017-09-13,162.99000549316406
+732840,COST,2017-09-14,162.3699951171875
+732841,COST,2017-09-15,162.3000030517578
+732842,COST,2017-09-18,160.91000366210938
+732843,COST,2017-09-19,161.55999755859375
+732844,COST,2017-09-20,162.85000610351562
+732845,COST,2017-09-21,161.47999572753906
+732846,COST,2017-09-22,161.2899932861328
+732847,COST,2017-09-25,162.3300018310547
+732848,COST,2017-09-26,164.07000732421875
+732849,COST,2017-09-27,164.4199981689453
+732850,COST,2017-09-28,163.89999389648438
+732851,COST,2017-09-29,164.2899932861328
+732852,COST,2017-10-02,165.88999938964844
+732853,COST,2017-10-03,165.0800018310547
+732854,COST,2017-10-04,165.2100067138672
+732855,COST,2017-10-05,167.07000732421875
+732856,COST,2017-10-06,157.08999633789062
+732857,COST,2017-10-09,154.61000061035156
+732858,COST,2017-10-10,156.8699951171875
+732859,COST,2017-10-11,157.8699951171875
+732860,COST,2017-10-12,157.22000122070312
+732861,COST,2017-10-13,159.85000610351562
+732862,COST,2017-10-16,158.80999755859375
+732863,COST,2017-10-17,158.3800048828125
+732864,COST,2017-10-18,157.5500030517578
+732865,COST,2017-10-19,158.4600067138672
+732866,COST,2017-10-20,160.77000427246094
+732867,COST,2017-10-23,162.0399932861328
+732868,COST,2017-10-24,162.2899932861328
+732869,COST,2017-10-25,162.17999267578125
+732870,COST,2017-10-26,162.4600067138672
+732871,COST,2017-10-27,162.3800048828125
+732872,COST,2017-10-30,160.22999572753906
+732873,COST,2017-10-31,161.0800018310547
+732874,COST,2017-11-01,162.69000244140625
+732875,COST,2017-11-02,164.9499969482422
+732876,COST,2017-11-03,166.44000244140625
+732877,COST,2017-11-06,165.0500030517578
+732878,COST,2017-11-07,166.27999877929688
+732879,COST,2017-11-08,169.0500030517578
+732880,COST,2017-11-09,169.11000061035156
+732881,COST,2017-11-10,171.36000061035156
+732882,COST,2017-11-13,171.4600067138672
+732883,COST,2017-11-14,171.44000244140625
+732884,COST,2017-11-15,169.0
+732885,COST,2017-11-16,170.97999572753906
+732886,COST,2017-11-17,170.97999572753906
+732887,COST,2017-11-20,172.27999877929688
+732888,COST,2017-11-21,173.4199981689453
+732889,COST,2017-11-22,172.47999572753906
+732890,COST,2017-11-24,171.6199951171875
+732891,COST,2017-11-27,172.61000061035156
+732892,COST,2017-11-28,173.64999389648438
+732893,COST,2017-11-29,177.52999877929688
+732894,COST,2017-11-30,184.42999267578125
+732895,COST,2017-12-01,185.1300048828125
+732896,COST,2017-12-04,189.55999755859372
+732897,COST,2017-12-05,187.82000732421875
+732898,COST,2017-12-06,187.22000122070312
+732899,COST,2017-12-07,186.1999969482422
+732900,COST,2017-12-08,188.07000732421875
+732901,COST,2017-12-11,188.8600006103516
+732902,COST,2017-12-12,188.3000030517578
+732903,COST,2017-12-13,188.27999877929688
+732904,COST,2017-12-14,186.52999877929688
+732905,COST,2017-12-15,192.72999572753903
+732906,COST,2017-12-18,192.30999755859372
+732907,COST,2017-12-19,188.3300018310547
+732908,COST,2017-12-20,187.50999450683597
+732909,COST,2017-12-21,186.8000030517578
+732910,COST,2017-12-22,186.6300048828125
+732911,COST,2017-12-26,186.5500030517578
+732912,COST,2017-12-27,186.3000030517578
+732913,COST,2017-12-28,186.6199951171875
+732914,COST,2017-12-29,186.1199951171875
+732915,COST,2018-01-02,188.32000732421875
+732916,COST,2018-01-03,190.5800018310547
+732917,COST,2018-01-04,189.1000061035156
+732918,COST,2018-01-05,187.75
+732919,COST,2018-01-08,188.47999572753903
+732920,COST,2018-01-09,186.2899932861328
+732921,COST,2018-01-10,185.4199981689453
+732922,COST,2018-01-11,189.3800048828125
+732923,COST,2018-01-12,191.83999633789065
+732924,COST,2018-01-16,191.52999877929688
+732925,COST,2018-01-17,192.2899932861328
+732926,COST,2018-01-18,191.50999450683597
+732927,COST,2018-01-19,192.2899932861328
+732928,COST,2018-01-22,194.3800048828125
+732929,COST,2018-01-23,193.4199981689453
+732930,COST,2018-01-24,194.2400054931641
+732931,COST,2018-01-25,197.9499969482422
+732932,COST,2018-01-26,198.91000366210935
+732933,COST,2018-01-29,198.32000732421875
+732934,COST,2018-01-30,197.91000366210935
+732935,COST,2018-01-31,194.8699951171875
+732936,COST,2018-02-01,193.47000122070312
+732937,COST,2018-02-02,190.9900054931641
+732938,COST,2018-02-05,182.7700042724609
+732939,COST,2018-02-06,185.00999450683597
+732940,COST,2018-02-07,183.19000244140625
+732941,COST,2018-02-08,178.61000061035156
+732942,COST,2018-02-09,180.72000122070312
+732943,COST,2018-02-12,181.05999755859372
+732944,COST,2018-02-13,184.1499938964844
+732945,COST,2018-02-14,187.3500061035156
+732946,COST,2018-02-15,191.47999572753903
+732947,COST,2018-02-16,191.55999755859372
+732948,COST,2018-02-20,188.1199951171875
+732949,COST,2018-02-21,185.75
+732950,COST,2018-02-22,186.58999633789065
+732951,COST,2018-02-23,189.80999755859372
+732952,COST,2018-02-26,192.80999755859372
+732953,COST,2018-02-27,190.1000061035156
+732954,COST,2018-02-28,190.8999938964844
+732955,COST,2018-03-01,189.02999877929688
+732956,COST,2018-03-02,189.3300018310547
+732957,COST,2018-03-05,191.47999572753903
+732958,COST,2018-03-06,191.4600067138672
+732959,COST,2018-03-07,187.3600006103516
+732960,COST,2018-03-08,185.69000244140625
+732961,COST,2018-03-09,188.5800018310547
+732962,COST,2018-03-12,189.3699951171875
+732963,COST,2018-03-13,187.4600067138672
+732964,COST,2018-03-14,184.6300048828125
+732965,COST,2018-03-15,185.50999450683597
+732966,COST,2018-03-16,185.8699951171875
+732967,COST,2018-03-19,184.1499938964844
+732968,COST,2018-03-20,187.3500061035156
+732969,COST,2018-03-21,186.07000732421875
+732970,COST,2018-03-22,182.63999938964844
+732971,COST,2018-03-23,180.83999633789065
+732972,COST,2018-03-26,187.22000122070312
+732973,COST,2018-03-27,183.1499938964844
+732974,COST,2018-03-28,183.6100006103516
+732975,COST,2018-03-29,188.42999267578125
+732976,COST,2018-04-02,182.75
+732977,COST,2018-04-03,182.6100006103516
+732978,COST,2018-04-04,185.5200042724609
+732979,COST,2018-04-05,186.25
+732980,COST,2018-04-06,183.9600067138672
+732981,COST,2018-04-09,184.41000366210935
+732982,COST,2018-04-10,183.5500030517578
+732983,COST,2018-04-11,184.6499938964844
+732984,COST,2018-04-12,188.82000732421875
+732985,COST,2018-04-13,188.91000366210935
+732986,COST,2018-04-16,194.5800018310547
+732987,COST,2018-04-17,196.0
+732988,COST,2018-04-18,196.50999450683597
+732989,COST,2018-04-19,195.07000732421875
+732990,COST,2018-04-20,193.55999755859372
+732991,COST,2018-04-23,193.3500061035156
+732992,COST,2018-04-24,192.50999450683597
+732993,COST,2018-04-25,193.97000122070312
+732994,COST,2018-04-26,195.25999450683597
+732995,COST,2018-04-27,196.5800018310547
+732996,COST,2018-04-30,197.16000366210935
+732997,COST,2018-05-01,196.5500030517578
+732998,COST,2018-05-02,194.0
+732999,COST,2018-05-03,193.00999450683597
+733000,COST,2018-05-04,195.19000244140625
+733001,COST,2018-05-07,193.05999755859372
+733002,COST,2018-05-08,194.47999572753903
+733003,COST,2018-05-09,196.0399932861328
+733004,COST,2018-05-10,195.4499969482422
+733005,COST,2018-05-11,195.75999450683597
+733006,COST,2018-05-14,195.8800048828125
+733007,COST,2018-05-15,195.47999572753903
+733008,COST,2018-05-16,198.7100067138672
+733009,COST,2018-05-17,199.6000061035156
+733010,COST,2018-05-18,198.9600067138672
+733011,COST,2018-05-21,199.6199951171875
+733012,COST,2018-05-22,198.97000122070312
+733013,COST,2018-05-23,198.13999938964844
+733014,COST,2018-05-24,198.88999938964844
+733015,COST,2018-05-25,198.3600006103516
+733016,COST,2018-05-29,196.7400054931641
+733017,COST,2018-05-30,199.63999938964844
+733018,COST,2018-05-31,198.2400054931641
+733019,COST,2018-06-01,197.1300048828125
+733020,COST,2018-06-04,198.6199951171875
+733021,COST,2018-06-05,197.83999633789065
+733022,COST,2018-06-06,197.66000366210935
+733023,COST,2018-06-07,202.57000732421875
+733024,COST,2018-06-08,203.75999450683597
+733025,COST,2018-06-11,204.5
+733026,COST,2018-06-12,204.8800048828125
+733027,COST,2018-06-13,204.1100006103516
+733028,COST,2018-06-14,205.1199951171875
+733029,COST,2018-06-15,207.32000732421875
+733030,COST,2018-06-18,206.2100067138672
+733031,COST,2018-06-19,207.52999877929688
+733032,COST,2018-06-20,207.97999572753903
+733033,COST,2018-06-21,209.9600067138672
+733034,COST,2018-06-22,211.1000061035156
+733035,COST,2018-06-25,211.75
+733036,COST,2018-06-26,210.08999633789065
+733037,COST,2018-06-27,210.02999877929688
+733038,COST,2018-06-28,208.7100067138672
+733039,COST,2018-06-29,208.97999572753903
+733040,COST,2018-07-02,207.9900054931641
+733041,COST,2018-07-03,207.1199951171875
+733042,COST,2018-07-05,209.13999938964844
+733043,COST,2018-07-06,209.6199951171875
+733044,COST,2018-07-09,210.94000244140625
+733045,COST,2018-07-10,211.6999969482422
+733046,COST,2018-07-11,210.9499969482422
+733047,COST,2018-07-12,214.0200042724609
+733048,COST,2018-07-13,216.5399932861328
+733049,COST,2018-07-16,214.8500061035156
+733050,COST,2018-07-17,215.0
+733051,COST,2018-07-18,214.97000122070312
+733052,COST,2018-07-19,217.5399932861328
+733053,COST,2018-07-20,218.69000244140625
+733054,COST,2018-07-23,218.83999633789065
+733055,COST,2018-07-24,218.5800018310547
+733056,COST,2018-07-25,220.6999969482422
+733057,COST,2018-07-26,221.72000122070312
+733058,COST,2018-07-27,219.6499938964844
+733059,COST,2018-07-30,219.1100006103516
+733060,COST,2018-07-31,218.7100067138672
+733061,COST,2018-08-01,217.1300048828125
+733062,COST,2018-08-02,221.1199951171875
+733063,COST,2018-08-03,222.02999877929688
+733064,COST,2018-08-06,222.72000122070312
+733065,COST,2018-08-07,223.8600006103516
+733066,COST,2018-08-08,224.5800018310547
+733067,COST,2018-08-09,218.2400054931641
+733068,COST,2018-08-10,220.30999755859372
+733069,COST,2018-08-13,219.55999755859372
+733070,COST,2018-08-14,222.0
+733071,COST,2018-08-15,221.6699981689453
+733072,COST,2018-08-16,223.19000244140625
+733073,COST,2018-08-17,225.67999267578125
+733074,COST,2018-08-20,227.3500061035156
+733075,COST,2018-08-21,228.5399932861328
+733076,COST,2018-08-22,229.2100067138672
+733077,COST,2018-08-23,229.50999450683597
+733078,COST,2018-08-24,231.27999877929688
+733079,COST,2018-08-27,230.02999877929688
+733080,COST,2018-08-28,230.25999450683597
+733081,COST,2018-08-29,230.19000244140625
+733082,COST,2018-08-30,230.8300018310547
+733083,COST,2018-08-31,233.1300048828125
+733084,COST,2018-09-04,234.67999267578125
+733085,COST,2018-09-05,235.6100006103516
+733086,COST,2018-09-06,236.67999267578125
+733087,COST,2018-09-07,241.4600067138672
+733088,COST,2018-09-10,243.17999267578125
+733089,COST,2018-09-11,244.2100067138672
+733090,COST,2018-09-12,242.44000244140625
+733091,COST,2018-09-13,241.2700042724609
+733092,COST,2018-09-14,235.3800048828125
+733093,COST,2018-09-17,232.0
+733094,COST,2018-09-18,234.3500061035156
+733095,COST,2018-09-19,233.8500061035156
+733096,COST,2018-09-20,233.9199981689453
+733097,COST,2018-09-21,234.75999450683597
+733098,COST,2018-09-24,233.33999633789065
+733099,COST,2018-09-25,232.92999267578125
+733100,COST,2018-09-26,233.80999755859372
+733101,COST,2018-09-27,234.0
+733102,COST,2018-09-28,234.8800048828125
+733103,COST,2018-10-01,234.6499938964844
+733104,COST,2018-10-02,236.3500061035156
+733105,COST,2018-10-03,233.1999969482422
+733106,COST,2018-10-04,231.67999267578125
+733107,COST,2018-10-05,218.82000732421875
+733108,COST,2018-10-08,223.92999267578125
+733109,COST,2018-10-09,224.1699981689453
+733110,COST,2018-10-10,221.0500030517578
+733111,COST,2018-10-11,221.82000732421875
+733112,COST,2018-10-12,226.9499969482422
+733113,COST,2018-10-15,224.50999450683597
+733114,COST,2018-10-16,227.67999267578125
+733115,COST,2018-10-17,228.4900054931641
+733116,COST,2018-10-18,228.5800018310547
+733117,COST,2018-10-19,229.6699981689453
+733118,COST,2018-10-22,229.05999755859372
+733119,COST,2018-10-23,228.75
+733120,COST,2018-10-24,223.75999450683597
+733121,COST,2018-10-25,226.3999938964844
+733122,COST,2018-10-26,218.19000244140625
+733123,COST,2018-10-29,222.4199981689453
+733124,COST,2018-10-30,227.9199981689453
+733125,COST,2018-10-31,228.6300048828125
+733126,COST,2018-11-01,229.6000061035156
+733127,COST,2018-11-02,230.16000366210935
+733128,COST,2018-11-05,234.4499969482422
+733129,COST,2018-11-06,236.7100067138672
+733130,COST,2018-11-07,240.3699951171875
+733131,COST,2018-11-08,238.6999969482422
+733132,COST,2018-11-09,237.7400054931641
+733133,COST,2018-11-12,234.47999572753903
+733134,COST,2018-11-13,234.13999938964844
+733135,COST,2018-11-14,233.30999755859372
+733136,COST,2018-11-15,229.94000244140625
+733137,COST,2018-11-16,231.0200042724609
+733138,COST,2018-11-19,228.7400054931641
+733139,COST,2018-11-20,219.30999755859372
+733140,COST,2018-11-21,218.57000732421875
+733141,COST,2018-11-23,220.05999755859372
+733142,COST,2018-11-26,219.4499969482422
+733143,COST,2018-11-27,223.00999450683597
+733144,COST,2018-11-28,230.33999633789065
+733145,COST,2018-11-29,231.0
+733146,COST,2018-11-30,231.27999877929688
+733147,COST,2018-12-03,232.0800018310547
+733148,COST,2018-12-04,226.3500061035156
+733149,COST,2018-12-06,233.1999969482422
+733150,COST,2018-12-07,224.8600006103516
+733151,COST,2018-12-10,222.66000366210935
+733152,COST,2018-12-11,226.5
+733153,COST,2018-12-12,227.8000030517578
+733154,COST,2018-12-13,226.50999450683597
+733155,COST,2018-12-14,207.05999755859372
+733156,COST,2018-12-17,202.22999572753903
+733157,COST,2018-12-18,202.9900054931641
+733158,COST,2018-12-19,201.41000366210935
+733159,COST,2018-12-20,197.1300048828125
+733160,COST,2018-12-21,194.5200042724609
+733161,COST,2018-12-24,189.9900054931641
+733162,COST,2018-12-26,198.6300048828125
+733163,COST,2018-12-27,201.0800018310547
+733164,COST,2018-12-28,202.0399932861328
+733165,COST,2018-12-31,203.7100067138672
+733166,COST,2019-01-02,204.75999450683597
+733167,COST,2019-01-03,200.4199981689453
+733168,COST,2019-01-04,206.2400054931641
+733169,COST,2019-01-07,207.0
+733170,COST,2019-01-08,208.5500030517578
+733171,COST,2019-01-09,209.8999938964844
+733172,COST,2019-01-10,210.63999938964844
+733173,COST,2019-01-11,210.50999450683597
+733174,COST,2019-01-14,209.0
+733175,COST,2019-01-15,211.02999877929688
+733176,COST,2019-01-16,210.17999267578125
+733177,COST,2019-01-17,211.4600067138672
+733178,COST,2019-01-18,213.58999633789065
+733179,COST,2019-01-22,212.3999938964844
+733180,COST,2019-01-23,212.08999633789065
+733181,COST,2019-01-24,210.30999755859372
+733182,COST,2019-01-25,209.07000732421875
+733183,COST,2019-01-28,210.7700042724609
+733184,COST,2019-01-29,210.30999755859372
+733185,COST,2019-01-30,211.3500061035156
+733186,COST,2019-01-31,214.6300048828125
+733187,COST,2019-02-01,210.2700042724609
+733188,COST,2019-02-04,211.17999267578125
+733189,COST,2019-02-05,211.6100006103516
+733190,COST,2019-02-06,211.6000061035156
+733191,COST,2019-02-07,209.0500030517578
+733192,COST,2019-02-08,207.75
+733193,COST,2019-02-11,208.72000122070312
+733194,COST,2019-02-12,211.8999938964844
+733195,COST,2019-02-13,212.8000030517578
+733196,COST,2019-02-14,213.83999633789065
+733197,COST,2019-02-15,216.47000122070312
+733198,COST,2019-02-19,218.1199951171875
+733199,COST,2019-02-20,217.1100006103516
+733200,COST,2019-02-21,215.22999572753903
+733201,COST,2019-02-22,216.2899932861328
+733202,COST,2019-02-25,217.0500030517578
+733203,COST,2019-02-26,217.6100006103516
+733204,COST,2019-02-27,218.0500030517578
+733205,COST,2019-02-28,218.7400054931641
+733206,COST,2019-03-01,219.44000244140625
+733207,COST,2019-03-04,218.41000366210935
+733208,COST,2019-03-05,219.82000732421875
+733209,COST,2019-03-06,219.22999572753903
+733210,COST,2019-03-07,216.7899932861328
+733211,COST,2019-03-08,227.82000732421875
+733212,COST,2019-03-11,229.69000244140625
+733213,COST,2019-03-12,232.9600067138672
+733214,COST,2019-03-13,236.3800048828125
+733215,COST,2019-03-14,233.83999633789065
+733216,COST,2019-03-15,233.6000061035156
+733217,COST,2019-03-18,236.58999633789065
+733218,COST,2019-03-19,237.0500030517578
+733219,COST,2019-03-20,236.97999572753903
+733220,COST,2019-03-21,239.5399932861328
+733221,COST,2019-03-22,237.55999755859372
+733222,COST,2019-03-25,236.97000122070312
+733223,COST,2019-03-26,239.07000732421875
+733224,COST,2019-03-27,239.41000366210935
+733225,COST,2019-03-28,241.22000122070312
+733226,COST,2019-03-29,242.13999938964844
+733227,COST,2019-04-01,244.19000244140625
+733228,COST,2019-04-02,240.5
+733229,COST,2019-04-03,242.47999572753903
+733230,COST,2019-04-04,244.3999938964844
+733231,COST,2019-04-05,245.8699951171875
+733232,COST,2019-04-08,246.5200042724609
+733233,COST,2019-04-09,244.91000366210935
+733234,COST,2019-04-10,245.6100006103516
+733235,COST,2019-04-11,241.2400054931641
+733236,COST,2019-04-12,241.9499969482422
+733237,COST,2019-04-15,246.3300018310547
+733238,COST,2019-04-16,245.33999633789065
+733239,COST,2019-04-17,245.55999755859372
+733240,COST,2019-04-18,245.80999755859372
+733241,COST,2019-04-22,243.4199981689453
+733242,COST,2019-04-23,245.5800018310547
+733243,COST,2019-04-24,247.9600067138672
+733244,COST,2019-04-25,245.6000061035156
+733245,COST,2019-04-26,243.82000732421875
+733246,COST,2019-04-29,244.27999877929688
+733247,COST,2019-04-30,245.52999877929688
+733248,COST,2019-05-01,241.58999633789065
+733249,COST,2019-05-02,242.69000244140625
+733250,COST,2019-05-03,244.6199951171875
+733251,COST,2019-05-06,244.22999572753903
+733252,COST,2019-05-07,240.17999267578125
+733253,COST,2019-05-08,241.33999633789065
+733254,COST,2019-05-09,243.47000122070312
+733255,COST,2019-05-10,247.0200042724609
+733256,COST,2019-05-13,241.9199981689453
+733257,COST,2019-05-14,242.72999572753903
+733258,COST,2019-05-15,244.6699981689453
+733259,COST,2019-05-16,247.44000244140625
+733260,COST,2019-05-17,248.3500061035156
+733261,COST,2019-05-20,248.8999938964844
+733262,COST,2019-05-21,249.92999267578125
+733263,COST,2019-05-22,249.50999450683597
+733264,COST,2019-05-23,248.52999877929688
+733265,COST,2019-05-24,247.3000030517578
+733266,COST,2019-05-28,246.30999755859372
+733267,COST,2019-05-29,240.69000244140625
+733268,COST,2019-05-30,241.5399932861328
+733269,COST,2019-05-31,239.5800018310547
+733270,COST,2019-06-03,241.07000732421875
+733271,COST,2019-06-04,245.6100006103516
+733272,COST,2019-06-05,247.9600067138672
+733273,COST,2019-06-06,251.2100067138672
+733274,COST,2019-06-07,256.010009765625
+733275,COST,2019-06-10,256.8500061035156
+733276,COST,2019-06-11,257.1099853515625
+733277,COST,2019-06-12,257.2300109863281
+733278,COST,2019-06-13,259.7099914550781
+733279,COST,2019-06-14,260.1499938964844
+733280,COST,2019-06-17,261.42999267578125
+733281,COST,2019-06-18,262.739990234375
+733282,COST,2019-06-19,263.6600036621094
+733283,COST,2019-06-20,267.3500061035156
+733284,COST,2019-06-21,266.1300048828125
+733285,COST,2019-06-24,266.7699890136719
+733286,COST,2019-06-25,266.3599853515625
+733287,COST,2019-06-26,264.4100036621094
+733288,COST,2019-06-27,265.5799865722656
+733289,COST,2019-06-28,264.260009765625
+733290,COST,2019-07-01,263.54998779296875
+733291,COST,2019-07-02,265.4700012207031
+733292,COST,2019-07-03,269.1400146484375
+733293,COST,2019-07-05,268.25
+733294,COST,2019-07-08,269.3999938964844
+733295,COST,2019-07-09,269.9700012207031
+733296,COST,2019-07-10,271.4200134277344
+733297,COST,2019-07-11,276.5400085449219
+733298,COST,2019-07-12,279.44000244140625
+733299,COST,2019-07-15,280.5799865722656
+733300,COST,2019-07-16,280.6499938964844
+733301,COST,2019-07-17,281.5599975585937
+733302,COST,2019-07-18,282.9100036621094
+733303,COST,2019-07-19,281.510009765625
+733304,COST,2019-07-22,280.1700134277344
+733305,COST,2019-07-23,280.1000061035156
+733306,COST,2019-07-24,280.8299865722656
+733307,COST,2019-07-25,279.79998779296875
+733308,COST,2019-07-26,281.3699951171875
+733309,COST,2019-07-29,280.1300048828125
+733310,COST,2019-07-30,279.5
+733311,COST,2019-07-31,275.6300048828125
+733312,COST,2019-08-01,274.57000732421875
+733313,COST,2019-08-02,272.5
+733314,COST,2019-08-05,265.1000061035156
+733315,COST,2019-08-06,269.3099975585937
+733316,COST,2019-08-07,274.29998779296875
+733317,COST,2019-08-08,274.79998779296875
+733318,COST,2019-08-09,273.94000244140625
+733319,COST,2019-08-12,271.3099975585937
+733320,COST,2019-08-13,276.260009765625
+733321,COST,2019-08-14,268.1499938964844
+733322,COST,2019-08-15,271.5199890136719
+733323,COST,2019-08-16,274.1000061035156
+733324,COST,2019-08-19,275.6099853515625
+733325,COST,2019-08-20,272.9700012207031
+733326,COST,2019-08-21,275.67999267578125
+733327,COST,2019-08-22,279.9200134277344
+733328,COST,2019-08-23,274.010009765625
+733329,COST,2019-08-26,278.4599914550781
+733330,COST,2019-08-27,292.3800048828125
+733331,COST,2019-08-28,294.489990234375
+733332,COST,2019-08-29,296.57000732421875
+733333,COST,2019-08-30,294.760009765625
+733334,COST,2019-09-03,292.04998779296875
+733335,COST,2019-09-04,296.1199951171875
+733336,COST,2019-09-05,296.9700012207031
+733337,COST,2019-09-06,303.760009765625
+733338,COST,2019-09-09,299.0
+733339,COST,2019-09-10,297.0
+733340,COST,2019-09-11,290.69000244140625
+733341,COST,2019-09-12,289.8900146484375
+733342,COST,2019-09-13,291.8999938964844
+733343,COST,2019-09-16,288.69000244140625
+733344,COST,2019-09-17,291.4100036621094
+733345,COST,2019-09-18,292.42999267578125
+733346,COST,2019-09-19,287.8299865722656
+733347,COST,2019-09-20,286.3599853515625
+733348,COST,2019-09-23,287.57000732421875
+733349,COST,2019-09-24,287.9100036621094
+733350,COST,2019-09-25,288.510009765625
+733351,COST,2019-09-26,288.260009765625
+733352,COST,2019-09-27,285.95001220703125
+733353,COST,2019-09-30,288.1099853515625
+733354,COST,2019-10-01,283.92999267578125
+733355,COST,2019-10-02,285.1099853515625
+733356,COST,2019-10-03,289.0
+733357,COST,2019-10-04,291.6700134277344
+733358,COST,2019-10-07,293.4100036621094
+733359,COST,2019-10-08,291.8900146484375
+733360,COST,2019-10-09,296.8999938964844
+733361,COST,2019-10-10,297.1400146484375
+733362,COST,2019-10-11,297.6000061035156
+733363,COST,2019-10-14,297.5199890136719
+733364,COST,2019-10-15,298.3900146484375
+733365,COST,2019-10-16,298.7799987792969
+733366,COST,2019-10-17,302.3999938964844
+733367,COST,2019-10-18,302.8599853515625
+733368,COST,2019-10-21,301.0799865722656
+733369,COST,2019-10-22,299.9700012207031
+733370,COST,2019-10-23,297.32000732421875
+733371,COST,2019-10-24,297.04998779296875
+733372,COST,2019-10-25,296.5
+733373,COST,2019-10-28,298.94000244140625
+733374,COST,2019-10-29,295.8599853515625
+733375,COST,2019-10-30,299.8399963378906
+733376,COST,2019-10-31,297.1099853515625
+733377,COST,2019-11-01,296.0899963378906
+733378,COST,2019-11-04,296.82000732421875
+733379,COST,2019-11-05,299.17999267578125
+733380,COST,2019-11-06,301.57000732421875
+733381,COST,2019-11-07,305.2099914550781
+733382,COST,2019-11-08,302.6199951171875
+733383,COST,2019-11-11,300.8399963378906
+733384,COST,2019-11-12,300.5
+733385,COST,2019-11-13,302.8999938964844
+733386,COST,2019-11-14,304.5899963378906
+733387,COST,2019-11-15,303.6600036621094
+733388,COST,2019-11-18,304.5400085449219
+733389,COST,2019-11-19,302.239990234375
+733390,COST,2019-11-20,300.57000732421875
+733391,COST,2019-11-21,300.2699890136719
+733392,COST,2019-11-22,299.3099975585937
+733393,COST,2019-11-25,299.04998779296875
+733394,COST,2019-11-26,301.239990234375
+733395,COST,2019-11-27,300.760009765625
+733396,COST,2019-11-29,299.8099975585937
+733397,COST,2019-12-02,297.3900146484375
+733398,COST,2019-12-03,295.6700134277344
+733399,COST,2019-12-04,296.5199890136719
+733400,COST,2019-12-05,293.1000061035156
+733401,COST,2019-12-06,294.95001220703125
+733402,COST,2019-12-09,295.1600036621094
+733403,COST,2019-12-10,295.7799987792969
+733404,COST,2019-12-11,295.29998779296875
+733405,COST,2019-12-12,297.3399963378906
+733406,COST,2019-12-13,291.8699951171875
+733407,COST,2019-12-16,293.5
+733408,COST,2019-12-17,295.54998779296875
+733409,COST,2019-12-18,291.8699951171875
+733410,COST,2019-12-19,293.7099914550781
+733411,COST,2019-12-20,294.8299865722656
+733412,COST,2019-12-23,293.3099975585937
+733413,COST,2019-12-24,294.2300109863281
+733414,COST,2019-12-26,295.7300109863281
+733415,COST,2019-12-27,294.1099853515625
+733416,COST,2019-12-30,295.1400146484375
+733417,COST,2019-12-31,293.9200134277344
+733418,COST,2020-01-02,291.489990234375
+733419,COST,2020-01-03,291.7300109863281
+733420,COST,2020-01-06,291.8099975585937
+733421,COST,2020-01-07,291.3500061035156
+733422,COST,2020-01-08,294.69000244140625
+733423,COST,2020-01-09,299.4200134277344
+733424,COST,2020-01-10,297.239990234375
+733425,COST,2020-01-13,299.8699951171875
+733426,COST,2020-01-14,299.75
+733427,COST,2020-01-15,300.82000732421875
+733428,COST,2020-01-16,303.0299987792969
+733429,COST,2020-01-17,304.67999267578125
+733430,COST,2020-01-21,313.260009765625
+733431,COST,2020-01-22,311.8900146484375
+733432,COST,2020-01-23,312.8800048828125
+733433,COST,2020-01-24,310.510009765625
+733434,COST,2020-01-27,309.45001220703125
+733435,COST,2020-01-28,310.8500061035156
+733436,COST,2020-01-29,309.5799865722656
+733437,COST,2020-01-30,309.4700012207031
+733438,COST,2020-01-31,305.5199890136719
+733439,COST,2020-02-03,302.0
+733440,COST,2020-02-04,304.8999938964844
+733441,COST,2020-02-05,308.95001220703125
+733442,COST,2020-02-06,310.6099853515625
+733443,COST,2020-02-07,313.6300048828125
+733444,COST,2020-02-10,313.7900085449219
+733445,COST,2020-02-11,310.67999267578125
+733446,COST,2020-02-12,315.1199951171875
+733447,COST,2020-02-13,318.20001220703125
+733448,COST,2020-02-14,318.3099975585937
+733449,COST,2020-02-18,322.04998779296875
+733450,COST,2020-02-19,323.0199890136719
+733451,COST,2020-02-20,324.0799865722656
+733452,COST,2020-02-21,321.95001220703125
+733453,COST,2020-02-24,313.6199951171875
+733454,COST,2020-02-25,304.8699951171875
+733455,COST,2020-02-26,305.69000244140625
+733456,COST,2020-02-27,293.1300048828125
+733457,COST,2020-02-28,281.1400146484375
+733458,COST,2020-03-02,309.1400146484375
+733459,COST,2020-03-03,302.7300109863281
+733460,COST,2020-03-04,320.739990234375
+733461,COST,2020-03-05,315.760009765625
+733462,COST,2020-03-06,311.3399963378906
+733463,COST,2020-03-09,301.9800109863281
+733464,COST,2020-03-10,309.3999938964844
+733465,COST,2020-03-11,297.42999267578125
+733466,COST,2020-03-12,279.8500061035156
+733467,COST,2020-03-13,302.2699890136719
+733468,COST,2020-03-16,283.17999267578125
+733469,COST,2020-03-17,306.989990234375
+733470,COST,2020-03-18,307.5
+733471,COST,2020-03-19,305.2200012207031
+733472,COST,2020-03-20,290.4200134277344
+733473,COST,2020-03-23,285.5299987792969
+733474,COST,2020-03-24,284.94000244140625
+733475,COST,2020-03-25,280.8599853515625
+733476,COST,2020-03-26,292.29998779296875
+733477,COST,2020-03-27,284.3299865722656
+733478,COST,2020-03-30,291.1199951171875
+733479,COST,2020-03-31,285.1300048828125
+733480,COST,2020-04-01,286.7799987792969
+733481,COST,2020-04-02,291.4800109863281
+733482,COST,2020-04-03,288.6499938964844
+733483,COST,2020-04-06,305.1199951171875
+733484,COST,2020-04-07,303.6300048828125
+733485,COST,2020-04-08,305.9700012207031
+733486,COST,2020-04-09,300.010009765625
+733487,COST,2020-04-13,299.6199951171875
+733488,COST,2020-04-14,314.1400146484375
+733489,COST,2020-04-15,310.2699890136719
+733490,COST,2020-04-16,321.5599975585937
+733491,COST,2020-04-17,317.9200134277344
+733492,COST,2020-04-20,312.0799865722656
+733493,COST,2020-04-21,301.3299865722656
+733494,COST,2020-04-22,309.4200134277344
+733495,COST,2020-04-23,305.3999938964844
+733496,COST,2020-04-24,310.54998779296875
+733497,COST,2020-04-27,308.7799987792969
+733498,COST,2020-04-28,304.95001220703125
+733499,COST,2020-04-29,307.0899963378906
+733500,COST,2020-04-30,303.0
+733501,COST,2020-05-01,301.9200134277344
+733502,COST,2020-05-04,304.489990234375
+733503,COST,2020-05-05,307.9200134277344
+733504,COST,2020-05-06,308.8900146484375
+733505,COST,2020-05-07,305.0
+733506,COST,2020-05-08,305.94000244140625
+733507,COST,2020-05-11,310.3299865722656
+733508,COST,2020-05-12,304.8399963378906
+733509,COST,2020-05-13,302.1400146484375
+733510,COST,2020-05-14,299.739990234375
+733511,COST,2020-05-15,299.2099914550781
+733512,COST,2020-05-18,302.760009765625
+733513,COST,2020-05-19,304.6300048828125
+733514,COST,2020-05-20,304.9100036621094
+733515,COST,2020-05-21,301.9700012207031
+733516,COST,2020-05-22,302.42999267578125
+733517,COST,2020-05-26,304.79998779296875
+733518,COST,2020-05-27,306.010009765625
+733519,COST,2020-05-28,309.5599975585937
+733520,COST,2020-05-29,308.4700012207031
+733521,COST,2020-06-01,308.2900085449219
+733522,COST,2020-06-02,307.0899963378906
+733523,COST,2020-06-03,306.6400146484375
+733524,COST,2020-06-04,310.75
+733525,COST,2020-06-05,312.0400085449219
+733526,COST,2020-06-08,307.19000244140625
+733527,COST,2020-06-09,305.54998779296875
+733528,COST,2020-06-10,307.3299865722656
+733529,COST,2020-06-11,300.8299865722656
+733530,COST,2020-06-12,298.70001220703125
+733531,COST,2020-06-15,297.17999267578125
+733532,COST,2020-06-16,301.3599853515625
+733533,COST,2020-06-17,299.6099853515625
+733534,COST,2020-06-18,299.57000732421875
+733535,COST,2020-06-19,299.8999938964844
+733536,COST,2020-06-22,300.45001220703125
+733537,COST,2020-06-23,301.2900085449219
+733538,COST,2020-06-24,298.0199890136719
+733539,COST,2020-06-25,300.5299987792969
+733540,COST,2020-06-26,296.5599975585937
+733541,COST,2020-06-29,301.5899963378906
+733542,COST,2020-06-30,303.2099914550781
+733543,COST,2020-07-01,304.75
+733544,COST,2020-07-02,305.739990234375
+733545,COST,2020-07-06,311.489990234375
+733546,COST,2020-07-07,316.2300109863281
+733547,COST,2020-07-08,316.32000732421875
+733548,COST,2020-07-09,325.5400085449219
+733549,COST,2020-07-10,326.2300109863281
+733550,COST,2020-07-13,322.9200134277344
+733551,COST,2020-07-14,328.0
+733552,COST,2020-07-15,326.70001220703125
+733553,COST,2020-07-16,326.2699890136719
+733554,COST,2020-07-17,324.7900085449219
+733555,COST,2020-07-20,326.510009765625
+733556,COST,2020-07-21,327.739990234375
+733557,COST,2020-07-22,328.29998779296875
+733558,COST,2020-07-23,326.1099853515625
+733559,COST,2020-07-24,325.7799987792969
+733560,COST,2020-07-27,327.6000061035156
+733561,COST,2020-07-28,327.57000732421875
+733562,COST,2020-07-29,326.1400146484375
+733563,COST,2020-07-30,324.82000732421875
+733564,COST,2020-07-31,325.5299987792969
+733565,COST,2020-08-03,329.32000732421875
+733566,COST,2020-08-04,339.7900085449219
+733567,COST,2020-08-05,339.9700012207031
+733568,COST,2020-08-06,343.3099975585937
+733569,COST,2020-08-07,340.9100036621094
+733570,COST,2020-08-10,340.0
+733571,COST,2020-08-11,332.42999267578125
+733572,COST,2020-08-12,336.760009765625
+733573,COST,2020-08-13,335.70001220703125
+733574,COST,2020-08-14,336.2799987792969
+733575,COST,2020-08-17,339.9599914550781
+733576,COST,2020-08-18,340.75
+733577,COST,2020-08-19,340.8999938964844
+733578,COST,2020-08-20,340.8699951171875
+733579,COST,2020-08-21,344.6099853515625
+733580,COST,2020-08-24,344.1300048828125
+733581,COST,2020-08-25,344.7099914550781
+733582,COST,2020-08-26,344.2699890136719
+733583,COST,2020-08-27,346.3599853515625
+733584,COST,2020-08-28,348.3699951171875
+733585,COST,2020-08-31,347.6600036621094
+733586,COST,2020-09-01,351.3800048828125
+733587,COST,2020-09-02,358.8599853515625
+733588,COST,2020-09-03,348.29998779296875
+733589,COST,2020-09-04,346.57000732421875
+733590,COST,2020-09-08,338.8599853515625
+733591,COST,2020-09-09,346.42999267578125
+733592,COST,2020-09-10,339.5299987792969
+733593,COST,2020-09-11,339.1300048828125
+733594,COST,2020-09-14,342.9200134277344
+733595,COST,2020-09-15,343.9100036621094
+733596,COST,2020-09-16,343.7300109863281
+733597,COST,2020-09-17,338.8800048828125
+733598,COST,2020-09-18,335.9599914550781
+733599,COST,2020-09-21,339.57000732421875
+733600,COST,2020-09-22,344.45001220703125
+733601,COST,2020-09-23,344.6300048828125
+733602,COST,2020-09-24,347.0
+733603,COST,2020-09-25,342.5799865722656
+733604,COST,2020-09-28,349.6199951171875
+733605,COST,2020-09-29,352.1400146484375
+733606,COST,2020-09-30,355.0
+733607,COST,2020-10-01,358.4599914550781
+733608,COST,2020-10-02,355.010009765625
+733609,COST,2020-10-05,358.5799865722656
+733610,COST,2020-10-06,358.3500061035156
+733611,COST,2020-10-07,363.0199890136719
+733612,COST,2020-10-08,365.0899963378906
+733613,COST,2020-10-09,369.4599914550781
+733614,COST,2020-10-12,376.4800109863281
+733615,COST,2020-10-13,380.6799926757813
+733616,COST,2020-10-14,378.3399963378906
+733617,COST,2020-10-15,376.5799865722656
+733618,COST,2020-10-16,381.5400085449219
+733619,COST,2020-10-19,375.55999755859375
+733620,COST,2020-10-20,378.30999755859375
+733621,COST,2020-10-21,377.8200073242188
+733622,COST,2020-10-22,375.75
+733623,COST,2020-10-23,374.6000061035156
+733624,COST,2020-10-26,370.7099914550781
+733625,COST,2020-10-27,372.7200012207031
+733626,COST,2020-10-28,364.9599914550781
+733627,COST,2020-10-29,364.8599853515625
+733628,COST,2020-10-30,357.6199951171875
+733629,COST,2020-11-02,364.3900146484375
+733630,COST,2020-11-03,371.9599914550781
+733631,COST,2020-11-04,376.1700134277344
+733632,COST,2020-11-05,385.2300109863281
+733633,COST,2020-11-06,385.6600036621094
+733634,COST,2020-11-09,365.0
+733635,COST,2020-11-10,366.6199951171875
+733636,COST,2020-11-11,372.9200134277344
+733637,COST,2020-11-12,375.7099914550781
+733638,COST,2020-11-13,378.8399963378906
+733639,COST,2020-11-16,379.7900085449219
+733640,COST,2020-11-17,381.9200134277344
+733641,COST,2020-11-18,382.2300109863281
+733642,COST,2020-11-19,383.5400085449219
+733643,COST,2020-11-20,381.1199951171875
+733644,COST,2020-11-23,381.7099914550781
+733645,COST,2020-11-24,384.2200012207031
+733646,COST,2020-11-25,387.75
+733647,COST,2020-11-27,388.3900146484375
+733648,COST,2020-11-30,391.7699890136719
+733649,COST,2020-12-01,387.55999755859375
+733650,COST,2020-12-02,383.5
+733651,COST,2020-12-03,374.0499877929688
+733652,COST,2020-12-04,373.4299926757813
+733653,COST,2020-12-07,373.3299865722656
+733654,COST,2020-12-08,377.6000061035156
+733655,COST,2020-12-09,374.2900085449219
+733656,COST,2020-12-10,372.7900085449219
+733657,COST,2020-12-11,375.1000061035156
+733658,COST,2020-12-14,374.3800048828125
+733659,COST,2020-12-15,371.8800048828125
+733660,COST,2020-12-16,369.4400024414063
+733661,COST,2020-12-17,370.2900085449219
+733662,COST,2020-12-18,367.0
+733663,COST,2020-12-21,364.9700012207031
+733664,COST,2020-12-22,362.0299987792969
+733665,COST,2020-12-23,361.8900146484375
+733666,COST,2020-12-24,364.5799865722656
+733667,COST,2020-12-28,371.05999755859375
+733668,COST,2020-12-29,372.7200012207031
+733669,COST,2020-12-30,374.4500122070313
+733670,COST,2020-12-31,376.7799987792969
+733671,COST,2021-01-04,380.1499938964844
+733672,COST,2021-01-05,375.739990234375
+733673,COST,2021-01-06,370.0199890136719
+733674,COST,2021-01-07,367.9200134277344
+733675,COST,2021-01-08,369.9400024414063
+733676,COST,2021-01-11,364.010009765625
+733677,COST,2021-01-12,364.2000122070313
+733678,COST,2021-01-13,366.9500122070313
+733679,COST,2021-01-14,362.3500061035156
+733680,COST,2021-01-15,362.1600036621094
+733681,COST,2021-01-19,354.4700012207031
+733682,COST,2021-01-20,361.2999877929688
+733683,COST,2021-01-21,362.7999877929688
+733684,COST,2021-01-22,362.2999877929688
+733685,COST,2021-01-25,361.8800048828125
+733686,COST,2021-01-26,364.9800109863281
+733687,COST,2021-01-27,356.3900146484375
+733688,COST,2021-01-28,357.0599975585937
+733689,COST,2021-01-29,352.42999267578125
+733690,COST,2021-02-01,350.5199890136719
+733691,COST,2021-02-02,355.5799865722656
+733692,COST,2021-02-03,355.2099914550781
+733693,COST,2021-02-04,355.8500061035156
+733694,COST,2021-02-05,355.1700134277344
+733695,COST,2021-02-08,359.8299865722656
+733696,COST,2021-02-09,359.5599975585937
+733697,COST,2021-02-10,356.1199951171875
+733698,COST,2021-02-11,352.20001220703125
+733699,COST,2021-02-12,352.75
+733700,COST,2021-02-16,354.0
+733701,COST,2021-02-17,358.0400085449219
+733702,COST,2021-02-18,356.9200134277344
+733703,COST,2021-02-19,354.7699890136719
+733704,COST,2021-02-22,350.2099914550781
+733705,COST,2021-02-23,342.1499938964844
+733706,COST,2021-02-24,340.70001220703125
+733707,COST,2021-02-25,333.8999938964844
+733708,COST,2021-02-26,331.0
+733709,COST,2021-03-01,331.7699890136719
+733710,COST,2021-03-02,328.4599914550781
+733711,COST,2021-03-03,323.9200134277344
+733712,COST,2021-03-04,319.0400085449219
+733713,COST,2021-03-05,317.32000732421875
+733714,COST,2021-03-08,311.4200134277344
+733715,COST,2021-03-09,318.7799987792969
+733716,COST,2021-03-10,323.8299865722656
+733717,COST,2021-03-11,328.6499938964844
+733718,COST,2021-03-12,331.1400146484375
+733719,COST,2021-03-15,330.510009765625
+733720,COST,2021-03-16,327.25
+733721,COST,2021-03-17,329.19000244140625
+733722,COST,2021-03-18,322.9800109863281
+733723,COST,2021-03-19,328.9100036621094
+733724,COST,2021-03-22,334.489990234375
+733725,COST,2021-03-23,340.3399963378906
+733726,COST,2021-03-24,338.0400085449219
+733727,COST,2021-03-25,346.3399963378906
+733728,COST,2021-03-26,352.0199890136719
+733729,COST,2021-03-29,356.1499938964844
+733730,COST,2021-03-30,349.75
+733731,COST,2021-03-31,352.4800109863281
+733732,COST,2021-04-01,354.94000244140625
+733733,COST,2021-04-05,360.8200073242188
+733734,COST,2021-04-06,360.1199951171875
+733735,COST,2021-04-07,358.8099975585937
+733736,COST,2021-04-08,361.2200012207031
+733737,COST,2021-04-09,363.2099914550781
+733738,COST,2021-04-12,364.80999755859375
+733739,COST,2021-04-13,365.2099914550781
+733740,COST,2021-04-14,363.1700134277344
+733741,COST,2021-04-15,368.7999877929688
+733742,COST,2021-04-16,370.7200012207031
+733743,COST,2021-04-19,369.5499877929688
+733744,COST,2021-04-20,371.7300109863281
+733745,COST,2021-04-21,374.0899963378906
+733746,COST,2021-04-22,371.260009765625
+733747,COST,2021-04-23,373.2799987792969
+733748,COST,2021-04-26,368.5199890136719
+733749,COST,2021-04-27,370.2099914550781
+733750,COST,2021-04-28,369.5899963378906
+733751,COST,2021-04-29,373.5400085449219
+733752,COST,2021-04-30,372.0899963378906
+733753,COST,2021-05-03,379.3200073242188
+733754,COST,2021-05-04,375.2900085449219
+733755,COST,2021-05-05,372.5
+733756,COST,2021-05-06,382.760009765625
+733757,COST,2021-05-07,384.3200073242188
+733758,COST,2021-05-10,381.4800109863281
+733759,COST,2021-05-11,378.1799926757813
+733760,COST,2021-05-12,372.2000122070313
+733761,COST,2021-05-13,379.5299987792969
+733762,COST,2021-05-14,384.4200134277344
+733763,COST,2021-05-17,383.9599914550781
+733764,COST,2021-05-18,382.80999755859375
+733765,COST,2021-05-19,379.6600036621094
+733766,COST,2021-05-20,383.5799865722656
+733767,COST,2021-05-21,380.7200012207031
+733768,COST,2021-05-24,383.4500122070313
+733769,COST,2021-05-25,385.3800048828125
+733770,COST,2021-05-26,385.6199951171875
+733771,COST,2021-05-27,387.5
+733772,COST,2021-05-28,378.2699890136719
+733773,COST,2021-06-01,378.2300109863281
+733774,COST,2021-06-02,380.5899963378906
+733775,COST,2021-06-03,383.8699951171875
+733776,COST,2021-06-04,387.5199890136719
+733777,COST,2021-06-07,380.3999938964844
+733778,COST,2021-06-08,379.7000122070313
+733779,COST,2021-06-09,379.9599914550781
+733780,COST,2021-06-10,383.010009765625
+733781,COST,2021-06-11,381.8299865722656
+733782,COST,2021-06-14,383.760009765625
+733783,COST,2021-06-15,383.9100036621094
+733784,COST,2021-06-16,379.4100036621094
+733785,COST,2021-06-17,384.75
+733786,COST,2021-06-18,380.8800048828125
+733787,COST,2021-06-21,386.7999877929688
+733788,COST,2021-06-22,392.1799926757813
+733789,COST,2021-06-23,391.9700012207031
+733790,COST,2021-06-24,392.0700073242188
+733791,COST,2021-06-25,394.510009765625
+733792,COST,2021-06-28,396.5400085449219
+733793,COST,2021-06-29,398.7900085449219
+733794,COST,2021-06-30,395.6700134277344
+733795,COST,2021-07-01,394.5299987792969
+733796,COST,2021-07-02,398.9400024414063
+733797,COST,2021-07-06,398.8599853515625
+733798,COST,2021-07-07,404.6799926757813
+733799,COST,2021-07-08,407.1499938964844
+733800,COST,2021-07-09,412.3699951171875
+733801,COST,2021-07-12,407.8800048828125
+733802,COST,2021-07-13,407.05999755859375
+733803,COST,2021-07-14,409.9500122070313
+733804,COST,2021-07-15,411.8200073242188
+733805,COST,2021-07-16,410.3699951171875
+733806,COST,2021-07-19,414.1499938964844
+733807,COST,2021-07-20,416.239990234375
+733808,COST,2021-07-21,415.010009765625
+733809,COST,2021-07-22,417.5400085449219
+733810,COST,2021-07-23,423.4299926757813
+733811,COST,2021-07-26,423.2300109863281
+733812,COST,2021-07-27,424.3399963378906
+733813,COST,2021-07-28,422.2200012207031
+733814,COST,2021-07-29,425.2799987792969
+733815,COST,2021-07-30,429.7200012207031
+733816,COST,2021-08-02,428.9200134277344
+733817,COST,2021-08-03,435.0700073242188
+733818,COST,2021-08-04,435.0400085449219
+733819,COST,2021-08-05,443.1900024414063
+733820,COST,2021-08-06,439.6300048828125
+733821,COST,2021-08-09,440.4700012207031
+733822,COST,2021-08-10,443.0299987792969
+733823,COST,2021-08-11,444.2999877929688
+733824,COST,2021-08-12,445.3599853515625
+733825,COST,2021-08-13,447.8200073242188
+733826,COST,2021-08-16,452.8599853515625
+733827,COST,2021-08-17,452.3399963378906
+733828,COST,2021-08-18,446.2099914550781
+733829,COST,2021-08-19,454.260009765625
+733830,COST,2021-08-20,458.989990234375
+733831,COST,2021-08-23,454.9299926757813
+733832,COST,2021-08-24,451.7900085449219
+733833,COST,2021-08-25,451.2300109863281
+733834,COST,2021-08-26,449.30999755859375
+733835,COST,2021-08-27,450.3399963378906
+733836,COST,2021-08-30,455.9299926757813
+733837,COST,2021-08-31,455.489990234375
+733838,COST,2021-09-01,456.5199890136719
+733839,COST,2021-09-02,460.9700012207031
+733840,COST,2021-09-03,462.5499877929688
+733841,COST,2021-09-07,459.6000061035156
+733842,COST,2021-09-08,465.7000122070313
+733843,COST,2021-09-09,465.9400024414063
+733844,COST,2021-09-10,465.1600036621094
+733845,COST,2021-09-13,459.6600036621094
+733846,COST,2021-09-14,458.4100036621094
+733847,COST,2021-09-15,460.7300109863281
+733848,COST,2021-09-16,463.30999755859375
+733849,COST,2021-09-17,459.510009765625
+733850,COST,2021-09-20,451.1400146484375
+733851,COST,2021-09-21,452.1099853515625
+733852,COST,2021-09-22,452.3299865722656
+733853,COST,2021-09-23,452.7799987792969
+733854,COST,2021-09-24,467.75
+733855,COST,2021-09-27,460.55999755859375
+733856,COST,2021-09-28,447.3500061035156
+733857,COST,2021-09-29,451.7900085449219
+733858,COST,2021-09-30,449.3500061035156
+733859,COST,2021-10-01,448.3299865722656
+733860,COST,2021-10-04,440.1400146484375
+733861,COST,2021-10-05,446.239990234375
+733862,COST,2021-10-06,449.3399963378906
+733863,COST,2021-10-07,452.8699951171875
+733864,COST,2021-10-08,451.8500061035156
+733865,COST,2021-10-11,449.7000122070313
+733866,COST,2021-10-12,446.8699951171875
+733867,COST,2021-10-13,445.2999877929688
+733868,COST,2021-10-14,450.6600036621094
+733869,COST,2021-10-15,452.3900146484375
+733870,COST,2021-10-18,461.9500122070313
+733871,COST,2021-10-19,467.0799865722656
+733872,COST,2021-10-20,469.7699890136719
+733873,COST,2021-10-21,477.2300109863281
+733874,COST,2021-10-22,481.989990234375
+733875,COST,2021-10-25,490.1000061035156
+733876,COST,2021-10-26,485.5299987792969
+733877,COST,2021-10-27,489.1099853515625
+733878,COST,2021-10-28,490.5299987792969
+733879,COST,2021-10-29,491.5400085449219
+733880,COST,2021-11-01,491.8699951171875
+733881,COST,2021-11-02,496.989990234375
+733882,COST,2021-11-03,502.3299865722656
+733883,COST,2021-11-04,515.6199951171875
+733884,COST,2021-11-05,513.1199951171875
+733885,COST,2021-11-08,503.80999755859375
+733886,COST,2021-11-09,508.7099914550781
+733887,COST,2021-11-10,505.510009765625
+733888,COST,2021-11-11,512.1799926757812
+733889,COST,2021-11-12,517.1699829101562
+733890,COST,2021-11-15,519.8900146484375
+733891,COST,2021-11-16,526.719970703125
+733892,COST,2021-11-17,526.2899780273438
+733893,COST,2021-11-18,529.3699951171875
+733894,COST,2021-11-19,533.7899780273438
+733895,COST,2021-11-22,539.6500244140625
+733896,COST,2021-11-23,545.260009765625
+733897,COST,2021-11-24,549.72998046875
+733898,COST,2021-11-26,546.1300048828125
+733899,COST,2021-11-29,554.8800048828125
+733900,COST,2021-11-30,539.3800048828125
+733901,COST,2021-12-01,529.8400268554688
+733902,COST,2021-12-02,525.510009765625
+733903,COST,2021-12-03,528.9299926757812
+733904,COST,2021-12-06,533.2000122070312
+733905,COST,2021-12-07,542.02001953125
+733906,COST,2021-12-08,530.1099853515625
+733907,COST,2021-12-09,524.3300170898438
+733908,COST,2021-12-10,558.8200073242188
+733909,COST,2021-12-13,557.219970703125
+733910,COST,2021-12-14,545.3400268554688
+733911,COST,2021-12-15,565.47998046875
+733912,COST,2021-12-16,552.6300048828125
+733913,COST,2021-12-17,547.6099853515625
+733914,COST,2021-12-20,548.5599975585938
+733915,COST,2021-12-21,545.4299926757812
+733916,COST,2021-12-22,549.6699829101562
+733917,COST,2021-12-23,550.3699951171875
+733918,COST,2021-12-27,563.469970703125
+733919,COST,2021-12-28,564.6400146484375
+733920,COST,2021-12-29,567.77001953125
+733921,COST,2021-12-30,563.9099731445312
+733922,COST,2021-12-31,567.7000122070312
+733923,COST,2022-01-03,566.7100219726562
+733924,COST,2022-01-04,564.22998046875
+733925,COST,2022-01-05,549.9199829101562
+733926,COST,2022-01-06,549.7999877929688
+733927,COST,2022-01-07,536.1799926757812
+733928,COST,2022-01-10,518.7999877929688
+733929,COST,2022-01-11,522.030029296875
+733930,COST,2022-01-12,525.7999877929688
+733931,COST,2022-01-13,516.8800048828125
+733932,COST,2022-01-14,502.989990234375
+733933,COST,2022-01-18,488.0700073242188
+733934,COST,2022-01-19,490.1600036621094
+733935,COST,2022-01-20,482.8200073242188
+733936,COST,2022-01-21,481.6099853515625
+733937,COST,2022-01-24,488.8999938964844
+733938,COST,2022-01-25,477.3200073242188
+733939,COST,2022-01-26,483.4700012207031
+733940,COST,2022-01-27,482.5199890136719
+733941,COST,2022-01-28,492.4299926757813
+733942,COST,2022-01-31,505.1300048828125
+733943,COST,2022-02-01,508.4100036621094
+733944,COST,2022-02-02,522.02001953125
+733945,COST,2022-02-03,521.77001953125
+733946,COST,2022-02-04,519.77001953125
+733947,COST,2022-02-07,515.8900146484375
+733948,COST,2022-02-08,521.1500244140625
+733949,COST,2022-02-09,528.8300170898438
+733950,COST,2022-02-10,518.47998046875
+733951,COST,2022-02-11,509.6700134277344
+733952,COST,2022-02-14,506.55999755859375
+733953,COST,2022-02-15,513.9199829101562
+733954,COST,2022-02-16,512.4000244140625
+733955,COST,2022-02-17,515.010009765625
+733956,COST,2022-02-18,512.6699829101562
+733957,COST,2022-02-22,502.1799926757813
+733958,COST,2022-02-23,495.260009765625
+733959,COST,2022-02-24,505.5799865722656
+733960,COST,2022-02-25,517.489990234375
+733961,COST,2022-02-28,519.25
+733962,COST,2022-03-01,522.9299926757812
+733963,COST,2022-03-02,528.0
+733964,COST,2022-03-03,533.0499877929688
+733965,COST,2022-03-04,525.5
+733966,COST,2022-03-07,528.52001953125
+733967,COST,2022-03-08,523.3599853515625
+733968,COST,2022-03-09,527.6500244140625
+733969,COST,2022-03-10,532.719970703125
+733970,COST,2022-03-11,527.4199829101562
+733971,COST,2022-03-14,525.9500122070312
+733972,COST,2022-03-15,542.3200073242188
+733973,COST,2022-03-16,543.3900146484375
+733974,COST,2022-03-17,552.7899780273438
+733975,COST,2022-03-18,561.3499755859375
+733976,COST,2022-03-21,555.530029296875
+733977,COST,2022-03-22,559.4199829101562
+733978,COST,2022-03-23,554.02001953125
+733979,COST,2022-03-24,558.1099853515625
+733980,COST,2022-03-25,555.7100219726562
+733981,COST,2022-03-28,565.2100219726562
+733982,COST,2022-03-29,569.97998046875
+733983,COST,2022-03-30,576.469970703125
+733984,COST,2022-03-31,575.8499755859375
+733985,COST,2022-04-01,575.5700073242188
+733986,COST,2022-04-04,575.1300048828125
+733987,COST,2022-04-05,575.3200073242188
+733988,COST,2022-04-06,584.7899780273438
+733989,COST,2022-04-07,608.0499877929688
+733990,COST,2022-04-08,600.0399780273438
+733991,COST,2022-04-11,584.6699829101562
+733992,COST,2022-04-12,581.3599853515625
+733993,COST,2022-04-13,591.0900268554688
+733994,COST,2022-04-14,590.3900146484375
+733995,COST,2022-04-18,582.1199951171875
+733996,COST,2022-04-19,594.2999877929688
+733997,COST,2022-04-20,603.530029296875
+733998,COST,2022-04-21,591.739990234375
+733999,COST,2022-04-22,571.7000122070312
+734000,COST,2022-04-25,568.2100219726562
+734001,COST,2022-04-26,553.760009765625
+734002,COST,2022-04-27,554.0800170898438
+734003,COST,2022-04-28,562.0
+734004,COST,2022-04-29,531.719970703125
+734005,COST,2022-05-02,528.9500122070312
+734006,COST,2022-05-03,528.0800170898438
+734007,COST,2022-05-04,544.4299926757812
+734008,COST,2022-05-05,517.3200073242188
+734009,COST,2022-05-06,503.3599853515625
+734010,COST,2022-05-09,498.8299865722656
+734011,COST,2022-05-10,501.4599914550781
+734012,COST,2022-05-11,489.0799865722656
+734013,COST,2022-05-12,486.1799926757813
+734014,COST,2022-05-13,497.2699890136719
+734015,COST,2022-05-16,494.5299987792969
+734016,COST,2022-05-17,490.4700012207031
+734017,COST,2022-05-18,429.3999938964844
+734018,COST,2022-05-19,422.9299926757813
+734019,COST,2022-05-20,416.4299926757813
+734020,COST,2022-05-23,429.4800109863281
+734021,COST,2022-05-24,437.7099914550781
+734022,COST,2022-05-25,440.1099853515625
+734023,COST,2022-05-26,464.989990234375
+734024,COST,2022-05-27,470.760009765625
+734025,COST,2022-05-31,466.2200012207031
+734026,COST,2022-06-01,456.989990234375
+734027,COST,2022-06-02,487.6099853515625
+734028,COST,2022-06-03,476.25
+734029,COST,2022-06-06,472.4700012207031
+734030,COST,2022-06-07,471.7799987792969
+734031,COST,2022-06-08,467.989990234375
+734032,COST,2022-06-09,472.0499877929688
+734033,COST,2022-06-10,463.30999755859375
+734034,COST,2022-06-13,452.25
+734035,COST,2022-06-14,454.7999877929688
+734036,COST,2022-06-15,458.7900085449219
+734037,COST,2022-06-16,451.760009765625
+734038,COST,2022-06-17,446.6900024414063
+734039,COST,2022-06-21,463.1099853515625
+734040,COST,2022-06-22,459.9599914550781
+734041,COST,2022-06-23,475.0
+734042,COST,2022-06-24,484.3699951171875
+734043,COST,2022-06-27,481.75
+734044,COST,2022-06-28,468.6099853515625
+734045,COST,2022-06-29,469.8399963378906
+734046,COST,2022-06-30,479.2799987792969
+734047,COST,2022-07-01,485.760009765625
+734048,COST,2022-07-05,488.260009765625
+734049,COST,2022-07-06,492.6499938964844
+734050,COST,2022-07-07,494.9500122070313
+734051,COST,2022-07-08,501.5400085449219
+734052,COST,2022-07-11,498.8999938964844
+734053,COST,2022-07-12,490.5700073242188
+734054,COST,2022-07-13,492.2200012207031
+734055,COST,2022-07-14,511.9400024414063
+734056,COST,2022-07-15,522.9500122070312
+734057,COST,2022-07-18,516.2999877929688
+734058,COST,2022-07-19,520.22998046875
+734059,COST,2022-07-20,524.2000122070312
+734060,COST,2022-07-21,529.4600219726562
+734061,COST,2022-07-22,529.719970703125
+734062,COST,2022-07-25,529.1400146484375
+734063,COST,2022-07-26,511.9299926757813
+734064,COST,2022-07-27,522.3099975585938
+734065,COST,2022-07-28,536.1799926757812
+734066,COST,2022-07-29,541.2999877929688
+734067,COST,2022-08-01,546.8099975585938
+734068,COST,2022-08-02,543.4600219726562
+734069,COST,2022-08-03,547.010009765625
+734070,COST,2022-08-04,543.280029296875
+734071,COST,2022-08-05,540.6699829101562
+734072,COST,2022-08-08,541.9000244140625
+734073,COST,2022-08-09,535.8200073242188
+734074,COST,2022-08-10,539.8200073242188
+734075,COST,2022-08-11,532.2000122070312
+734076,COST,2022-08-12,537.2100219726562
+734077,COST,2022-08-15,545.75
+734078,COST,2022-08-16,553.02001953125
+734079,COST,2022-08-17,556.3200073242188
+734080,COST,2022-08-18,560.9600219726562
+734081,COST,2022-08-19,554.530029296875
+734082,COST,2022-08-22,545.469970703125
+734083,COST,2022-08-23,542.0700073242188
+734084,COST,2022-08-24,543.219970703125
+734085,COST,2022-08-25,550.77001953125
+734086,COST,2022-08-26,531.8200073242188
+734087,COST,2022-08-29,531.0599975585938
+734088,COST,2022-08-30,524.1400146484375
+734089,COST,2022-08-31,522.0999755859375
+734090,COST,2022-09-01,529.1699829101562
+734091,COST,2022-09-02,519.1099853515625
+734092,COST,2022-09-06,518.9000244140625
+734093,COST,2022-09-07,529.6400146484375
+734094,COST,2022-09-08,529.1199951171875
+734095,COST,2022-09-09,536.5800170898438
+734096,COST,2022-09-12,539.52001953125
+734097,COST,2022-09-13,510.2999877929688
+734098,COST,2022-09-14,508.0
+734099,COST,2022-09-15,503.5
+734100,COST,2022-09-16,504.1400146484375
+734101,COST,2022-09-19,506.5700073242188
+734102,COST,2022-09-20,499.5199890136719
+734103,COST,2022-09-21,493.0700073242188
+734104,COST,2022-09-22,487.1700134277344
+734105,COST,2022-09-23,466.3999938964844
+734106,COST,2022-09-26,480.2999877929688
+734107,COST,2022-09-27,478.2999877929688
+734108,COST,2022-09-28,488.2900085449219
+734109,COST,2022-09-29,478.9800109863281
+734110,COST,2022-09-30,472.2699890136719
+734111,COST,2022-10-03,477.7300109863281
+734112,COST,2022-10-04,486.1300048828125
+734113,COST,2022-10-05,480.3200073242188
+734114,COST,2022-10-06,482.489990234375
+734115,COST,2022-10-07,468.1499938964844
+734116,COST,2022-10-10,466.30999755859375
+734117,COST,2022-10-11,472.0199890136719
+734118,COST,2022-10-12,466.3800048828125
+734119,COST,2022-10-13,467.989990234375
+734120,COST,2022-10-14,454.6499938964844
+734121,COST,2022-10-17,464.1700134277344
+734122,COST,2022-10-18,473.2699890136719
+734123,COST,2022-10-19,471.4299926757813
+734124,COST,2022-10-20,464.6199951171875
+734125,COST,2022-10-21,478.1799926757813
+734126,COST,2022-10-24,496.9700012207031
+734127,COST,2022-10-25,499.05999755859375
+734128,COST,2022-10-26,499.4500122070313
+734129,COST,2022-10-27,496.5400085449219
+734130,COST,2022-10-28,510.8699951171875
+734131,COST,2022-10-31,501.5
+734132,COST,2022-11-01,499.9599914550781
+734133,COST,2022-11-02,483.510009765625
+734134,COST,2022-11-03,486.2900085449219
+734135,COST,2022-11-04,486.4100036621094
+734136,COST,2022-11-07,488.5499877929688
+734137,COST,2022-11-08,492.760009765625
+734138,COST,2022-11-09,489.9700012207031
+734139,COST,2022-11-10,513.1300048828125
+734140,COST,2022-11-11,515.469970703125
+734141,COST,2022-11-14,509.6799926757813
+734142,COST,2022-11-15,526.469970703125
+734143,COST,2022-11-16,524.1099853515625
+734144,COST,2022-11-17,521.3200073242188
+734145,COST,2022-11-18,523.6699829101562
+734146,COST,2022-11-21,523.3699951171875
+734147,COST,2022-11-22,531.9500122070312
+734148,COST,2022-11-23,534.489990234375
+734149,COST,2022-11-25,533.6599731445312
+734150,COST,2022-11-28,530.9199829101562
+734151,COST,2022-11-29,528.9600219726562
+734152,COST,2022-11-30,539.25
+734153,COST,2022-12-01,503.8599853515625
+734154,COST,2022-12-02,494.5299987792969
+734155,COST,2022-12-05,488.6600036621094
+734156,COST,2022-12-06,481.1600036621094
+734157,COST,2022-12-07,481.9700012207031
+734158,COST,2022-12-08,481.4200134277344
+734159,COST,2022-12-09,483.0199890136719
+734160,COST,2022-12-12,487.6799926757813
+734161,COST,2022-12-13,488.2000122070313
+734162,COST,2022-12-14,483.5199890136719
+734163,COST,2022-12-15,463.9100036621094
+734164,COST,2022-12-16,461.4500122070313
+734165,COST,2022-12-19,458.6300048828125
+734166,COST,2022-12-20,457.8200073242188
+734167,COST,2022-12-21,462.05999755859375
+734168,COST,2022-12-22,458.7099914550781
+734169,COST,2022-12-23,462.6499938964844
+734170,COST,2022-12-27,458.5
+734171,COST,2022-12-28,452.989990234375
+734172,COST,2022-12-29,456.5299987792969
+734173,COST,2022-12-30,456.5
+734174,COST,2023-01-03,453.2799987792969
+734175,COST,2023-01-04,456.55999755859375
+734176,COST,2023-01-05,450.1900024414063
+734177,COST,2023-01-06,482.8699951171875
+734178,COST,2023-01-09,478.75
+734179,COST,2023-01-10,481.3999938964844
+734180,COST,2023-01-11,484.30999755859375
+734181,COST,2023-01-12,482.4299926757813
+734182,COST,2023-01-13,485.25
+734183,COST,2023-01-17,486.7699890136719
+734184,COST,2023-01-18,479.4700012207031
+734185,COST,2023-01-19,469.489990234375
+734186,COST,2023-01-20,480.1099853515625
+734187,COST,2023-01-23,492.6099853515625
+734188,COST,2023-01-24,492.1099853515625
+734189,COST,2023-01-25,490.8800048828125
+734190,COST,2023-01-26,498.2999877929688
+734191,COST,2023-01-27,503.2900085449219
+734192,COST,2023-01-30,503.2799987792969
+734193,COST,2023-01-31,511.1400146484375
+734194,COST,2023-02-01,517.9099731445312
+734195,COST,2023-02-02,523.4299926757812
+734196,COST,2023-02-03,514.7999877929688
+734197,COST,2023-02-06,515.5900268554688
+734198,COST,2023-02-07,516.530029296875
+734199,COST,2023-02-08,503.80999755859375
+734200,COST,2023-02-09,500.6300048828125
+734201,COST,2023-02-10,499.989990234375
+734202,COST,2023-02-13,506.4500122070313
+734203,COST,2023-02-14,503.2200012207031
+734204,COST,2023-02-15,511.2799987792969
+734205,COST,2023-02-16,504.1000061035156
+734206,COST,2023-02-17,507.4800109863281
+734207,COST,2023-02-21,501.739990234375
+734208,COST,2023-02-22,497.3900146484375
+734209,COST,2023-02-23,493.1400146484375
+734210,COST,2023-02-24,488.6099853515625
+734211,COST,2023-02-27,487.0299987792969
+734212,COST,2023-02-28,484.1799926757813
+734213,COST,2023-03-01,478.6700134277344
+734214,COST,2023-03-02,485.6900024414063
+734215,COST,2023-03-03,475.260009765625
+734216,COST,2023-03-06,483.0799865722656
+734217,COST,2023-03-07,485.1499938964844
+734218,COST,2023-03-08,486.0400085449219
+734219,COST,2023-03-09,479.5199890136719
+734220,COST,2023-03-10,471.1400146484375
+734221,COST,2023-03-13,472.0
+734222,COST,2023-03-14,481.9200134277344
+734223,COST,2023-03-15,485.6600036621094
+734224,COST,2023-03-16,487.260009765625
+734225,COST,2023-03-17,487.0499877929688
+734226,COST,2023-03-20,489.2900085449219
+734227,COST,2023-03-21,490.8500061035156
+734228,COST,2023-03-22,487.5199890136719
+734229,COST,2023-03-23,487.760009765625
+734230,COST,2023-03-24,495.2699890136719
+734231,COST,2023-03-27,493.2200012207031
+734232,COST,2023-03-28,486.7699890136719
+734233,COST,2023-03-29,490.8699951171875
+734234,COST,2023-03-30,491.4800109863281
+734235,COST,2023-03-31,496.8699951171875
+734236,COST,2023-04-03,497.0299987792969
+734237,COST,2023-04-04,497.7300109863281
+734238,COST,2023-04-05,497.1300048828125
+734239,COST,2023-04-06,485.9800109863281
+734240,COST,2023-04-10,493.8299865722656
+734241,COST,2023-04-11,498.6499938964844
+734242,COST,2023-04-12,489.3500061035156
+734243,COST,2023-04-13,497.8900146484375
+734244,COST,2023-04-14,491.2999877929688
+734245,COST,2023-04-17,493.9400024414063
+734246,COST,2023-04-18,496.8999938964844
+734247,COST,2023-04-19,496.0299987792969
+734248,COST,2023-04-20,505.5799865722656
+734249,COST,2023-04-21,506.3500061035156
+734250,COST,2023-04-24,511.4200134277344
+734251,COST,2023-04-25,503.1700134277344
+734252,COST,2023-04-26,494.6600036621094
+734253,COST,2023-04-27,501.2699890136719
+734254,COST,2023-04-28,503.2200012207031
+734255,COST,2023-05-01,493.5899963378906
+734256,COST,2023-05-02,494.80999755859375
+734257,COST,2023-05-03,490.05999755859375
+734258,COST,2023-05-04,490.3399963378906
+734259,COST,2023-05-05,499.05999755859375
+734260,COST,2023-05-08,499.05999755859375
+734261,COST,2023-05-09,500.7900085449219
+734262,COST,2023-05-10,499.6600036621094
+734263,COST,2023-05-11,501.8900146484375
+734264,COST,2023-05-12,504.0700073242188
+734265,CME,2002-12-06,8.579999923706055
+734266,CME,2002-12-09,8.404000282287598
+734267,CME,2002-12-10,8.550000190734863
+734268,CME,2002-12-11,9.01200008392334
+734269,CME,2002-12-12,8.781999588012695
+734270,CME,2002-12-13,8.729999542236328
+734271,CME,2002-12-16,8.619999885559082
+734272,CME,2002-12-17,8.654000282287598
+734273,CME,2002-12-18,8.534000396728516
+734274,CME,2002-12-19,8.460000038146973
+734275,CME,2002-12-20,8.890000343322754
+734276,CME,2002-12-23,8.680000305175781
+734277,CME,2002-12-24,8.609999656677246
+734278,CME,2002-12-26,8.520000457763672
+734279,CME,2002-12-27,8.399999618530273
+734280,CME,2002-12-30,8.46399974822998
+734281,CME,2002-12-31,8.732000350952148
+734282,CME,2003-01-02,8.744000434875488
+734283,CME,2003-01-03,9.15999984741211
+734284,CME,2003-01-06,9.619999885559082
+734285,CME,2003-01-07,9.604000091552734
+734286,CME,2003-01-08,9.60200023651123
+734287,CME,2003-01-09,9.8100004196167
+734288,CME,2003-01-10,9.79800033569336
+734289,CME,2003-01-13,9.923999786376951
+734290,CME,2003-01-14,9.81999969482422
+734291,CME,2003-01-15,9.40999984741211
+734292,CME,2003-01-16,9.076000213623049
+734293,CME,2003-01-17,9.003999710083008
+734294,CME,2003-01-21,8.890000343322754
+734295,CME,2003-01-22,8.829999923706055
+734296,CME,2003-01-23,9.086000442504885
+734297,CME,2003-01-24,9.39799976348877
+734298,CME,2003-01-27,9.25
+734299,CME,2003-01-28,9.20199966430664
+734300,CME,2003-01-29,9.300000190734863
+734301,CME,2003-01-30,8.84000015258789
+734302,CME,2003-01-31,8.5
+734303,CME,2003-02-03,8.470000267028809
+734304,CME,2003-02-04,8.399999618530273
+734305,CME,2003-02-05,8.347999572753906
+734306,CME,2003-02-06,8.300000190734863
+734307,CME,2003-02-07,8.42199993133545
+734308,CME,2003-02-10,8.600000381469727
+734309,CME,2003-02-11,8.581999778747559
+734310,CME,2003-02-12,8.581999778747559
+734311,CME,2003-02-13,8.699999809265137
+734312,CME,2003-02-14,8.899999618530273
+734313,CME,2003-02-18,8.904000282287598
+734314,CME,2003-02-19,8.954000473022461
+734315,CME,2003-02-20,9.005999565124512
+734316,CME,2003-02-21,9.071999549865724
+734317,CME,2003-02-24,9.107999801635742
+734318,CME,2003-02-25,9.144000053405762
+734319,CME,2003-02-26,9.067999839782717
+734320,CME,2003-02-27,8.65999984741211
+734321,CME,2003-02-28,8.609999656677246
+734322,CME,2003-03-03,8.62600040435791
+734323,CME,2003-03-04,8.564000129699707
+734324,CME,2003-03-05,8.449999809265137
+734325,CME,2003-03-06,8.468000411987305
+734326,CME,2003-03-07,8.465999603271484
+734327,CME,2003-03-10,8.472000122070312
+734328,CME,2003-03-11,8.454000473022461
+734329,CME,2003-03-12,8.47599983215332
+734330,CME,2003-03-13,8.503999710083008
+734331,CME,2003-03-14,8.640000343322754
+734332,CME,2003-03-17,9.1899995803833
+734333,CME,2003-03-18,9.210000038146973
+734334,CME,2003-03-19,9.390000343322754
+734335,CME,2003-03-20,9.109999656677246
+734336,CME,2003-03-21,9.420000076293944
+734337,CME,2003-03-24,9.600000381469728
+734338,CME,2003-03-25,9.685999870300291
+734339,CME,2003-03-26,9.699999809265137
+734340,CME,2003-03-27,9.779999732971191
+734341,CME,2003-03-28,9.729999542236328
+734342,CME,2003-03-31,9.630000114440918
+734343,CME,2003-04-01,9.593999862670898
+734344,CME,2003-04-02,9.631999969482422
+734345,CME,2003-04-03,9.656000137329102
+734346,CME,2003-04-04,9.68000030517578
+734347,CME,2003-04-07,9.34000015258789
+734348,CME,2003-04-08,9.291999816894531
+734349,CME,2003-04-09,9.350000381469728
+734350,CME,2003-04-10,9.423999786376951
+734351,CME,2003-04-11,9.354000091552734
+734352,CME,2003-04-14,9.501999855041504
+734353,CME,2003-04-15,9.5
+734354,CME,2003-04-16,9.522000312805176
+734355,CME,2003-04-17,9.80799961090088
+734356,CME,2003-04-21,9.744000434875488
+734357,CME,2003-04-22,9.958000183105469
+734358,CME,2003-04-23,10.100000381469728
+734359,CME,2003-04-24,10.31999969482422
+734360,CME,2003-04-25,10.489999771118164
+734361,CME,2003-04-28,11.079999923706056
+734362,CME,2003-04-29,11.130000114440918
+734363,CME,2003-04-30,11.30799961090088
+734364,CME,2003-05-01,11.156000137329102
+734365,CME,2003-05-02,11.399999618530272
+734366,CME,2003-05-05,11.359999656677246
+734367,CME,2003-05-06,11.300000190734863
+734368,CME,2003-05-07,11.119999885559082
+734369,CME,2003-05-08,11.076000213623049
+734370,CME,2003-05-09,11.144000053405762
+734371,CME,2003-05-12,11.34000015258789
+734372,CME,2003-05-13,11.720000267028809
+734373,CME,2003-05-14,11.697999954223633
+734374,CME,2003-05-15,11.723999977111816
+734375,CME,2003-05-16,12.0
+734376,CME,2003-05-19,11.710000038146973
+734377,CME,2003-05-20,11.708000183105469
+734378,CME,2003-05-21,11.833999633789062
+734379,CME,2003-05-22,11.9399995803833
+734380,CME,2003-05-23,12.03600025177002
+734381,CME,2003-05-27,11.906000137329102
+734382,CME,2003-05-28,12.09000015258789
+734383,CME,2003-05-29,12.04800033569336
+734384,CME,2003-05-30,12.29599952697754
+734385,CME,2003-06-02,12.40999984741211
+734386,CME,2003-06-03,12.46399974822998
+734387,CME,2003-06-04,12.640000343322754
+734388,CME,2003-06-05,12.60200023651123
+734389,CME,2003-06-06,12.199999809265137
+734390,CME,2003-06-09,12.399999618530272
+734391,CME,2003-06-10,12.4399995803833
+734392,CME,2003-06-11,12.470000267028809
+734393,CME,2003-06-12,12.82800006866455
+734394,CME,2003-06-13,12.904000282287598
+734395,CME,2003-06-16,13.12399959564209
+734396,CME,2003-06-17,13.880000114440918
+734397,CME,2003-06-18,13.920000076293944
+734398,CME,2003-06-19,13.600000381469728
+734399,CME,2003-06-20,13.253999710083008
+734400,CME,2003-06-23,13.20199966430664
+734401,CME,2003-06-24,13.694000244140623
+734402,CME,2003-06-25,13.402000427246094
+734403,CME,2003-06-26,13.829999923706056
+734404,CME,2003-06-27,13.920000076293944
+734405,CME,2003-06-30,13.925999641418455
+734406,CME,2003-07-01,14.913999557495115
+734407,CME,2003-07-02,14.93000030517578
+734408,CME,2003-07-03,14.770000457763672
+734409,CME,2003-07-07,14.850000381469728
+734410,CME,2003-07-08,14.881999969482422
+734411,CME,2003-07-09,15.303999900817873
+734412,CME,2003-07-10,15.5
+734413,CME,2003-07-11,15.142000198364258
+734414,CME,2003-07-14,15.470000267028809
+734415,CME,2003-07-15,15.565999984741213
+734416,CME,2003-07-16,15.300000190734863
+734417,CME,2003-07-17,14.890000343322754
+734418,CME,2003-07-18,14.960000038146973
+734419,CME,2003-07-21,14.723999977111816
+734420,CME,2003-07-22,15.543999671936035
+734421,CME,2003-07-23,15.79599952697754
+734422,CME,2003-07-24,15.182000160217283
+734423,CME,2003-07-25,15.697999954223633
+734424,CME,2003-07-28,15.579999923706056
+734425,CME,2003-07-29,15.270000457763672
+734426,CME,2003-07-30,15.076000213623049
+734427,CME,2003-07-31,14.729999542236328
+734428,CME,2003-08-01,14.369999885559082
+734429,CME,2003-08-04,14.630000114440918
+734430,CME,2003-08-05,14.935999870300291
+734431,CME,2003-08-06,14.996000289916992
+734432,CME,2003-08-07,15.010000228881836
+734433,CME,2003-08-08,15.010000228881836
+734434,CME,2003-08-11,15.029999732971191
+734435,CME,2003-08-12,15.100000381469728
+734436,CME,2003-08-13,15.395999908447266
+734437,CME,2003-08-14,15.642000198364258
+734438,CME,2003-08-15,15.699999809265137
+734439,CME,2003-08-18,15.583999633789062
+734440,CME,2003-08-19,14.31999969482422
+734441,CME,2003-08-20,14.68000030517578
+734442,CME,2003-08-21,14.380000114440918
+734443,CME,2003-08-22,13.649999618530272
+734444,CME,2003-08-25,13.281999588012695
+734445,CME,2003-08-26,14.062000274658203
+734446,CME,2003-08-27,14.56999969482422
+734447,CME,2003-08-28,14.28600025177002
+734448,CME,2003-08-29,14.07800006866455
+734449,CME,2003-09-02,13.920000076293944
+734450,CME,2003-09-03,14.196000099182127
+734451,CME,2003-09-04,14.187999725341797
+734452,CME,2003-09-05,14.06999969482422
+734453,CME,2003-09-08,14.432000160217283
+734454,CME,2003-09-09,14.416000366210938
+734455,CME,2003-09-10,14.321999549865724
+734456,CME,2003-09-11,14.289999961853027
+734457,CME,2003-09-12,14.315999984741213
+734458,CME,2003-09-15,14.260000228881836
+734459,CME,2003-09-16,14.300000190734863
+734460,CME,2003-09-17,14.472000122070312
+734461,CME,2003-09-18,14.75
+734462,CME,2003-09-19,14.670000076293944
+734463,CME,2003-09-22,14.496000289916992
+734464,CME,2003-09-23,14.050000190734863
+734465,CME,2003-09-24,13.935999870300291
+734466,CME,2003-09-25,13.696000099182127
+734467,CME,2003-09-26,13.29599952697754
+734468,CME,2003-09-29,13.293999671936035
+734469,CME,2003-09-30,13.76200008392334
+734470,CME,2003-10-01,13.8100004196167
+734471,CME,2003-10-02,14.20400047302246
+734472,CME,2003-10-03,14.350000381469728
+734473,CME,2003-10-06,14.58199977874756
+734474,CME,2003-10-07,14.579999923706056
+734475,CME,2003-10-08,14.670000076293944
+734476,CME,2003-10-09,14.510000228881836
+734477,CME,2003-10-10,14.522000312805176
+734478,CME,2003-10-13,14.9399995803833
+734479,CME,2003-10-14,14.90999984741211
+734480,CME,2003-10-15,14.869999885559082
+734481,CME,2003-10-16,14.685999870300291
+734482,CME,2003-10-17,14.119999885559082
+734483,CME,2003-10-20,13.784000396728516
+734484,CME,2003-10-21,14.001999855041504
+734485,CME,2003-10-22,13.444000244140623
+734486,CME,2003-10-23,13.074000358581545
+734487,CME,2003-10-24,13.550000190734863
+734488,CME,2003-10-27,13.600000381469728
+734489,CME,2003-10-28,13.600000381469728
+734490,CME,2003-10-29,13.79599952697754
+734491,CME,2003-10-30,13.468000411987305
+734492,CME,2003-10-31,13.59000015258789
+734493,CME,2003-11-03,13.600000381469728
+734494,CME,2003-11-04,13.199999809265137
+734495,CME,2003-11-05,13.260000228881836
+734496,CME,2003-11-06,13.270000457763672
+734497,CME,2003-11-07,13.484000205993652
+734498,CME,2003-11-10,13.510000228881836
+734499,CME,2003-11-11,13.649999618530272
+734500,CME,2003-11-12,13.86400032043457
+734501,CME,2003-11-13,13.45400047302246
+734502,CME,2003-11-14,13.529999732971191
+734503,CME,2003-11-17,13.170000076293944
+734504,CME,2003-11-18,13.270000457763672
+734505,CME,2003-11-19,13.642000198364258
+734506,CME,2003-11-20,13.579999923706056
+734507,CME,2003-11-21,13.576000213623049
+734508,CME,2003-11-24,13.727999687194824
+734509,CME,2003-11-25,13.6899995803833
+734510,CME,2003-11-26,13.699999809265137
+734511,CME,2003-11-28,13.694000244140623
+734512,CME,2003-12-01,13.79599952697754
+734513,CME,2003-12-02,13.859999656677246
+734514,CME,2003-12-03,13.670000076293944
+734515,CME,2003-12-04,13.800000190734863
+734516,CME,2003-12-05,14.12600040435791
+734517,CME,2003-12-08,14.0
+734518,CME,2003-12-09,13.866000175476074
+734519,CME,2003-12-10,13.565999984741213
+734520,CME,2003-12-11,13.720000267028809
+734521,CME,2003-12-12,13.649999618530272
+734522,CME,2003-12-15,13.59000015258789
+734523,CME,2003-12-16,13.734000205993652
+734524,CME,2003-12-17,13.753999710083008
+734525,CME,2003-12-18,14.067999839782717
+734526,CME,2003-12-19,14.394000053405762
+734527,CME,2003-12-22,14.4399995803833
+734528,CME,2003-12-23,14.479999542236328
+734529,CME,2003-12-24,14.392000198364258
+734530,CME,2003-12-26,14.302000045776367
+734531,CME,2003-12-29,14.479999542236328
+734532,CME,2003-12-30,14.53600025177002
+734533,CME,2003-12-31,14.472000122070312
+734534,CME,2004-01-02,14.579999923706056
+734535,CME,2004-01-05,15.621999740600586
+734536,CME,2004-01-06,15.16800022125244
+734537,CME,2004-01-07,15.0
+734538,CME,2004-01-08,14.887999534606934
+734539,CME,2004-01-09,15.0600004196167
+734540,CME,2004-01-12,14.996000289916992
+734541,CME,2004-01-13,14.79800033569336
+734542,CME,2004-01-14,14.687999725341797
+734543,CME,2004-01-15,14.982000350952148
+734544,CME,2004-01-16,15.9399995803833
+734545,CME,2004-01-20,16.399999618530273
+734546,CME,2004-01-21,16.444000244140625
+734547,CME,2004-01-22,17.360000610351562
+734548,CME,2004-01-23,17.121999740600586
+734549,CME,2004-01-26,17.09000015258789
+734550,CME,2004-01-27,17.149999618530273
+734551,CME,2004-01-28,17.00200080871582
+734552,CME,2004-01-29,16.99799919128418
+734553,CME,2004-01-30,17.483999252319336
+734554,CME,2004-02-02,17.459999084472656
+734555,CME,2004-02-03,17.200000762939453
+734556,CME,2004-02-04,16.874000549316406
+734557,CME,2004-02-05,17.031999588012695
+734558,CME,2004-02-06,17.1200008392334
+734559,CME,2004-02-09,17.299999237060547
+734560,CME,2004-02-10,17.100000381469727
+734561,CME,2004-02-11,17.0
+734562,CME,2004-02-12,16.889999389648438
+734563,CME,2004-02-13,16.6200008392334
+734564,CME,2004-02-17,17.07200050354004
+734565,CME,2004-02-18,17.059999465942383
+734566,CME,2004-02-19,17.118000030517578
+734567,CME,2004-02-20,16.99799919128418
+734568,CME,2004-02-23,17.3700008392334
+734569,CME,2004-02-24,17.299999237060547
+734570,CME,2004-02-25,17.520000457763672
+734571,CME,2004-02-26,18.290000915527344
+734572,CME,2004-02-27,18.649999618530277
+734573,CME,2004-03-01,18.972000122070312
+734574,CME,2004-03-02,18.8799991607666
+734575,CME,2004-03-03,18.649999618530277
+734576,CME,2004-03-04,19.0
+734577,CME,2004-03-05,19.4379997253418
+734578,CME,2004-03-08,19.09000015258789
+734579,CME,2004-03-09,19.38999938964844
+734580,CME,2004-03-10,19.200000762939453
+734581,CME,2004-03-11,18.850000381469727
+734582,CME,2004-03-12,19.02400016784668
+734583,CME,2004-03-15,18.700000762939453
+734584,CME,2004-03-16,18.285999298095703
+734585,CME,2004-03-17,18.81999969482422
+734586,CME,2004-03-18,18.694000244140625
+734587,CME,2004-03-19,18.753999710083008
+734588,CME,2004-03-22,18.416000366210938
+734589,CME,2004-03-23,18.576000213623047
+734590,CME,2004-03-24,18.450000762939453
+734591,CME,2004-03-25,18.61000061035156
+734592,CME,2004-03-26,18.93600082397461
+734593,CME,2004-03-29,19.333999633789062
+734594,CME,2004-03-30,19.86000061035156
+734595,CME,2004-03-31,19.347999572753903
+734596,CME,2004-04-01,20.100000381469727
+734597,CME,2004-04-02,20.600000381469727
+734598,CME,2004-04-05,21.48200035095215
+734599,CME,2004-04-06,21.600000381469727
+734600,CME,2004-04-07,21.979999542236328
+734601,CME,2004-04-08,21.90999984741211
+734602,CME,2004-04-12,22.003999710083008
+734603,CME,2004-04-13,21.06599998474121
+734604,CME,2004-04-14,21.21199989318848
+734605,CME,2004-04-15,21.76000022888184
+734606,CME,2004-04-16,21.996000289916992
+734607,CME,2004-04-19,22.95199966430664
+734608,CME,2004-04-20,23.222000122070312
+734609,CME,2004-04-21,22.90399932861328
+734610,CME,2004-04-22,23.440000534057617
+734611,CME,2004-04-23,23.770000457763672
+734612,CME,2004-04-26,23.46199989318848
+734613,CME,2004-04-27,24.197999954223636
+734614,CME,2004-04-28,23.700000762939453
+734615,CME,2004-04-29,23.399999618530277
+734616,CME,2004-04-30,23.459999084472656
+734617,CME,2004-05-03,23.6560001373291
+734618,CME,2004-05-04,24.26000022888184
+734619,CME,2004-05-05,24.468000411987305
+734620,CME,2004-05-06,23.59199905395508
+734621,CME,2004-05-07,23.302000045776367
+734622,CME,2004-05-10,23.36199951171875
+734623,CME,2004-05-11,23.558000564575195
+734624,CME,2004-05-12,23.3700008392334
+734625,CME,2004-05-13,23.57999992370605
+734626,CME,2004-05-14,23.729999542236328
+734627,CME,2004-05-17,23.392000198364254
+734628,CME,2004-05-18,24.558000564575195
+734629,CME,2004-05-19,24.81399917602539
+734630,CME,2004-05-20,24.74399948120117
+734631,CME,2004-05-21,24.91200065612793
+734632,CME,2004-05-24,25.25200080871582
+734633,CME,2004-05-25,25.525999069213867
+734634,CME,2004-05-26,25.99799919128418
+734635,CME,2004-05-27,26.059999465942383
+734636,CME,2004-05-28,25.84000015258789
+734637,CME,2004-06-01,24.402000427246094
+734638,CME,2004-06-02,24.63999938964844
+734639,CME,2004-06-03,23.690000534057617
+734640,CME,2004-06-04,24.121999740600582
+734641,CME,2004-06-07,24.8700008392334
+734642,CME,2004-06-08,24.9379997253418
+734643,CME,2004-06-09,24.416000366210938
+734644,CME,2004-06-10,25.399999618530277
+734645,CME,2004-06-14,25.36000061035156
+734646,CME,2004-06-15,25.176000595092773
+734647,CME,2004-06-16,25.464000701904297
+734648,CME,2004-06-17,25.440000534057617
+734649,CME,2004-06-18,25.809999465942383
+734650,CME,2004-06-21,26.003999710083008
+734651,CME,2004-06-22,25.799999237060547
+734652,CME,2004-06-23,26.709999084472656
+734653,CME,2004-06-24,27.00200080871582
+734654,CME,2004-06-25,27.68000030517578
+734655,CME,2004-06-28,28.1879997253418
+734656,CME,2004-06-29,28.13999938964844
+734657,CME,2004-06-30,28.874000549316406
+734658,CME,2004-07-01,29.465999603271484
+734659,CME,2004-07-02,28.65399932861328
+734660,CME,2004-07-06,28.332000732421875
+734661,CME,2004-07-07,28.826000213623047
+734662,CME,2004-07-08,28.34000015258789
+734663,CME,2004-07-09,27.746000289916992
+734664,CME,2004-07-12,26.964000701904297
+734665,CME,2004-07-13,26.76000022888184
+734666,CME,2004-07-14,26.18000030517578
+734667,CME,2004-07-15,24.530000686645508
+734668,CME,2004-07-16,23.441999435424805
+734669,CME,2004-07-19,23.850000381469727
+734670,CME,2004-07-20,25.15999984741211
+734671,CME,2004-07-21,24.15800094604492
+734672,CME,2004-07-22,25.030000686645508
+734673,CME,2004-07-23,24.850000381469727
+734674,CME,2004-07-26,24.54800033569336
+734675,CME,2004-07-27,25.02400016784668
+734676,CME,2004-07-28,24.94599914550781
+734677,CME,2004-07-29,25.290000915527344
+734678,CME,2004-07-30,25.100000381469727
+734679,CME,2004-08-02,25.07999992370605
+734680,CME,2004-08-03,25.26799964904785
+734681,CME,2004-08-04,25.040000915527344
+734682,CME,2004-08-05,24.25
+734683,CME,2004-08-06,25.97599983215332
+734684,CME,2004-08-09,27.083999633789062
+734685,CME,2004-08-10,27.5
+734686,CME,2004-08-11,27.46199989318848
+734687,CME,2004-08-12,26.63999938964844
+734688,CME,2004-08-13,26.601999282836918
+734689,CME,2004-08-16,27.0
+734690,CME,2004-08-17,26.98600006103516
+734691,CME,2004-08-18,26.979999542236328
+734692,CME,2004-08-19,26.753999710083008
+734693,CME,2004-08-20,26.988000869750977
+734694,CME,2004-08-23,27.47800064086914
+734695,CME,2004-08-24,27.28199958801269
+734696,CME,2004-08-25,27.266000747680664
+734697,CME,2004-08-26,27.65399932861328
+734698,CME,2004-08-27,27.299999237060547
+734699,CME,2004-08-30,26.63400077819824
+734700,CME,2004-08-31,26.625999450683597
+734701,CME,2004-09-01,26.459999084472656
+734702,CME,2004-09-02,27.540000915527344
+734703,CME,2004-09-03,27.399999618530277
+734704,CME,2004-09-07,28.902000427246094
+734705,CME,2004-09-08,28.70800018310547
+734706,CME,2004-09-09,28.923999786376957
+734707,CME,2004-09-10,28.82999992370605
+734708,CME,2004-09-13,28.299999237060547
+734709,CME,2004-09-14,28.777999877929688
+734710,CME,2004-09-15,28.266000747680664
+734711,CME,2004-09-16,28.15999984741211
+734712,CME,2004-09-17,28.65999984741211
+734713,CME,2004-09-20,29.218000411987305
+734714,CME,2004-09-21,30.233999252319336
+734715,CME,2004-09-22,30.41200065612793
+734716,CME,2004-09-23,30.607999801635746
+734717,CME,2004-09-24,31.52400016784668
+734718,CME,2004-09-27,31.43400001525879
+734719,CME,2004-09-28,31.86000061035156
+734720,CME,2004-09-29,31.691999435424805
+734721,CME,2004-09-30,32.2599983215332
+734722,CME,2004-10-01,33.13999938964844
+734723,CME,2004-10-04,33.689998626708984
+734724,CME,2004-10-05,33.7400016784668
+734725,CME,2004-10-06,33.720001220703125
+734726,CME,2004-10-07,33.428001403808594
+734727,CME,2004-10-08,33.18199920654297
+734728,CME,2004-10-11,33.25
+734729,CME,2004-10-12,33.029998779296875
+734730,CME,2004-10-13,33.45000076293945
+734731,CME,2004-10-14,34.3380012512207
+734732,CME,2004-10-15,34.22999954223633
+734733,CME,2004-10-18,34.141998291015625
+734734,CME,2004-10-19,33.948001861572266
+734735,CME,2004-10-20,33.400001525878906
+734736,CME,2004-10-21,33.69200134277344
+734737,CME,2004-10-22,33.61800003051758
+734738,CME,2004-10-25,33.869998931884766
+734739,CME,2004-10-26,33.13999938964844
+734740,CME,2004-10-27,34.05400085449219
+734741,CME,2004-10-28,34.75
+734742,CME,2004-10-29,35.145999908447266
+734743,CME,2004-11-01,35.15999984741211
+734744,CME,2004-11-02,35.959999084472656
+734745,CME,2004-11-03,37.40399932861328
+734746,CME,2004-11-04,37.38999938964844
+734747,CME,2004-11-05,36.06600189208984
+734748,CME,2004-11-08,37.47800064086914
+734749,CME,2004-11-09,38.22200012207031
+734750,CME,2004-11-10,39.71200180053711
+734751,CME,2004-11-11,39.880001068115234
+734752,CME,2004-11-12,40.93199920654297
+734753,CME,2004-11-15,42.08000183105469
+734754,CME,2004-11-16,40.20199966430664
+734755,CME,2004-11-17,40.51399993896485
+734756,CME,2004-11-18,40.709999084472656
+734757,CME,2004-11-19,40.20399856567383
+734758,CME,2004-11-22,40.53400039672852
+734759,CME,2004-11-23,41.02000045776367
+734760,CME,2004-11-24,39.73799896240234
+734761,CME,2004-11-26,39.56600189208984
+734762,CME,2004-11-29,39.65999984741211
+734763,CME,2004-11-30,39.141998291015625
+734764,CME,2004-12-01,41.52199935913086
+734765,CME,2004-12-02,41.93600082397461
+734766,CME,2004-12-03,42.79800033569336
+734767,CME,2004-12-06,43.29600143432617
+734768,CME,2004-12-07,43.02999877929688
+734769,CME,2004-12-08,43.04199981689453
+734770,CME,2004-12-09,43.93399810791016
+734771,CME,2004-12-10,44.48199844360352
+734772,CME,2004-12-13,45.13999938964844
+734773,CME,2004-12-14,44.79800033569336
+734774,CME,2004-12-15,44.81800079345703
+734775,CME,2004-12-16,44.5
+734776,CME,2004-12-17,44.11199951171875
+734777,CME,2004-12-20,43.555999755859375
+734778,CME,2004-12-21,44.04999923706055
+734779,CME,2004-12-22,44.2599983215332
+734780,CME,2004-12-23,44.29999923706055
+734781,CME,2004-12-27,43.720001220703125
+734782,CME,2004-12-28,45.03200149536133
+734783,CME,2004-12-29,45.58399963378906
+734784,CME,2004-12-30,45.60599899291992
+734785,CME,2004-12-31,45.7400016784668
+734786,CME,2005-01-03,43.58200073242188
+734787,CME,2005-01-04,42.900001525878906
+734788,CME,2005-01-05,43.5
+734789,CME,2005-01-06,44.29999923706055
+734790,CME,2005-01-07,43.52000045776367
+734791,CME,2005-01-10,43.09000015258789
+734792,CME,2005-01-11,42.48799896240234
+734793,CME,2005-01-12,41.41999816894531
+734794,CME,2005-01-13,41.492000579833984
+734795,CME,2005-01-14,41.54600143432617
+734796,CME,2005-01-18,41.27199935913086
+734797,CME,2005-01-19,40.84999847412109
+734798,CME,2005-01-20,39.40999984741211
+734799,CME,2005-01-21,38.44599914550781
+734800,CME,2005-01-24,37.007999420166016
+734801,CME,2005-01-25,37.150001525878906
+734802,CME,2005-01-26,39.41999816894531
+734803,CME,2005-01-27,41.97999954223633
+734804,CME,2005-01-28,41.89799880981445
+734805,CME,2005-01-31,42.900001525878906
+734806,CME,2005-02-01,38.29999923706055
+734807,CME,2005-02-02,38.874000549316406
+734808,CME,2005-02-03,39.04199981689453
+734809,CME,2005-02-04,40.9900016784668
+734810,CME,2005-02-07,41.73199844360352
+734811,CME,2005-02-08,42.08000183105469
+734812,CME,2005-02-09,40.60200119018555
+734813,CME,2005-02-10,41.24399948120117
+734814,CME,2005-02-11,41.900001525878906
+734815,CME,2005-02-14,42.25
+734816,CME,2005-02-15,42.41999816894531
+734817,CME,2005-02-16,43.22200012207031
+734818,CME,2005-02-17,42.608001708984375
+734819,CME,2005-02-18,42.90399932861328
+734820,CME,2005-02-22,41.98199844360352
+734821,CME,2005-02-23,41.56800079345703
+734822,CME,2005-02-24,42.00199890136719
+734823,CME,2005-02-25,42.22999954223633
+734824,CME,2005-02-28,41.32400131225586
+734825,CME,2005-03-01,44.0
+734826,CME,2005-03-02,39.79999923706055
+734827,CME,2005-03-03,38.73199844360352
+734828,CME,2005-03-04,39.40399932861328
+734829,CME,2005-03-07,38.94599914550781
+734830,CME,2005-03-08,38.90599822998047
+734831,CME,2005-03-09,38.36000061035156
+734832,CME,2005-03-10,39.58000183105469
+734833,CME,2005-03-11,39.459999084472656
+734834,CME,2005-03-14,39.36600112915039
+734835,CME,2005-03-15,39.70000076293945
+734836,CME,2005-03-16,39.38399887084961
+734837,CME,2005-03-17,38.7599983215332
+734838,CME,2005-03-18,38.678001403808594
+734839,CME,2005-03-21,39.71599960327149
+734840,CME,2005-03-22,38.7599983215332
+734841,CME,2005-03-23,38.11000061035156
+734842,CME,2005-03-24,38.650001525878906
+734843,CME,2005-03-28,39.00400161743164
+734844,CME,2005-03-29,37.928001403808594
+734845,CME,2005-03-30,38.70800018310547
+734846,CME,2005-03-31,38.805999755859375
+734847,CME,2005-04-01,36.70000076293945
+734848,CME,2005-04-04,37.77199935913086
+734849,CME,2005-04-05,37.762001037597656
+734850,CME,2005-04-06,37.93999862670898
+734851,CME,2005-04-07,37.57799911499024
+734852,CME,2005-04-08,37.27399826049805
+734853,CME,2005-04-11,37.04199981689453
+734854,CME,2005-04-12,37.09999847412109
+734855,CME,2005-04-13,37.150001525878906
+734856,CME,2005-04-14,35.79800033569336
+734857,CME,2005-04-15,34.209999084472656
+734858,CME,2005-04-18,34.540000915527344
+734859,CME,2005-04-19,34.970001220703125
+734860,CME,2005-04-20,34.24599838256836
+734861,CME,2005-04-21,33.992000579833984
+734862,CME,2005-04-22,34.20000076293945
+734863,CME,2005-04-25,35.60200119018555
+734864,CME,2005-04-26,37.880001068115234
+734865,CME,2005-04-27,39.619998931884766
+734866,CME,2005-04-28,38.9640007019043
+734867,CME,2005-04-29,39.104000091552734
+734868,CME,2005-05-02,38.59000015258789
+734869,CME,2005-05-03,38.35200119018555
+734870,CME,2005-05-04,39.56800079345703
+734871,CME,2005-05-05,39.58399963378906
+734872,CME,2005-05-06,39.67599868774414
+734873,CME,2005-05-09,39.86000061035156
+734874,CME,2005-05-10,39.25600051879883
+734875,CME,2005-05-11,39.04999923706055
+734876,CME,2005-05-12,37.900001525878906
+734877,CME,2005-05-13,38.22999954223633
+734878,CME,2005-05-16,39.604000091552734
+734879,CME,2005-05-17,40.220001220703125
+734880,CME,2005-05-18,40.87799835205078
+734881,CME,2005-05-19,40.97999954223633
+734882,CME,2005-05-20,41.80400085449219
+734883,CME,2005-05-23,42.36199951171875
+734884,CME,2005-05-24,42.66999816894531
+734885,CME,2005-05-25,42.119998931884766
+734886,CME,2005-05-26,42.46200180053711
+734887,CME,2005-05-27,42.560001373291016
+734888,CME,2005-05-31,43.23799896240234
+734889,CME,2005-06-01,42.79999923706055
+734890,CME,2005-06-02,46.400001525878906
+734891,CME,2005-06-03,49.23799896240234
+734892,CME,2005-06-06,50.36000061035156
+734893,CME,2005-06-07,48.970001220703125
+734894,CME,2005-06-08,48.698001861572266
+734895,CME,2005-06-09,49.79999923706055
+734896,CME,2005-06-10,49.459999084472656
+734897,CME,2005-06-13,50.48199844360352
+734898,CME,2005-06-14,50.38999938964844
+734899,CME,2005-06-15,51.63600158691406
+734900,CME,2005-06-16,51.18000030517578
+734901,CME,2005-06-17,51.01800155639648
+734902,CME,2005-06-20,50.03200149536133
+734903,CME,2005-06-21,50.75
+734904,CME,2005-06-22,52.83399963378906
+734905,CME,2005-06-23,50.88800048828125
+734906,CME,2005-06-24,50.78799819946289
+734907,CME,2005-06-27,51.09999847412109
+734908,CME,2005-06-28,54.20000076293945
+734909,CME,2005-06-29,61.18999862670898
+734910,CME,2005-06-30,59.09999847412109
+734911,CME,2005-07-01,58.83000183105469
+734912,CME,2005-07-05,59.79999923706055
+734913,CME,2005-07-06,58.83599853515625
+734914,CME,2005-07-07,58.67399978637695
+734915,CME,2005-07-08,58.108001708984375
+734916,CME,2005-07-11,58.290000915527344
+734917,CME,2005-07-12,59.72999954223633
+734918,CME,2005-07-13,60.29999923706055
+734919,CME,2005-07-14,60.321998596191406
+734920,CME,2005-07-15,60.99800109863281
+734921,CME,2005-07-18,60.54999923706055
+734922,CME,2005-07-19,61.59999847412109
+734923,CME,2005-07-20,60.959999084472656
+734924,CME,2005-07-21,61.400001525878906
+734925,CME,2005-07-22,60.6619987487793
+734926,CME,2005-07-25,59.400001525878906
+734927,CME,2005-07-26,60.70000076293945
+734928,CME,2005-07-27,59.07400131225586
+734929,CME,2005-07-28,60.09999847412109
+734930,CME,2005-07-29,60.209999084472656
+734931,CME,2005-08-01,60.66999816894531
+734932,CME,2005-08-02,61.77399826049805
+734933,CME,2005-08-03,61.01399993896485
+734934,CME,2005-08-04,60.36199951171875
+734935,CME,2005-08-05,59.23799896240234
+734936,CME,2005-08-08,58.0260009765625
+734937,CME,2005-08-09,58.619998931884766
+734938,CME,2005-08-10,57.917999267578125
+734939,CME,2005-08-11,58.10200119018555
+734940,CME,2005-08-12,58.63199996948242
+734941,CME,2005-08-15,54.84000015258789
+734942,CME,2005-08-16,54.79999923706055
+734943,CME,2005-08-17,53.172000885009766
+734944,CME,2005-08-18,53.354000091552734
+734945,CME,2005-08-19,54.70000076293945
+734946,CME,2005-08-22,54.7400016784668
+734947,CME,2005-08-23,55.104000091552734
+734948,CME,2005-08-24,55.01399993896485
+734949,CME,2005-08-25,54.152000427246094
+734950,CME,2005-08-26,53.79999923706055
+734951,CME,2005-08-29,53.810001373291016
+734952,CME,2005-08-30,54.59999847412109
+734953,CME,2005-08-31,55.52000045776367
+734954,CME,2005-09-01,60.22600173950195
+734955,CME,2005-09-02,59.742000579833984
+734956,CME,2005-09-06,59.58000183105469
+734957,CME,2005-09-07,60.02000045776367
+734958,CME,2005-09-08,60.742000579833984
+734959,CME,2005-09-09,60.84000015258789
+734960,CME,2005-09-12,60.72999954223633
+734961,CME,2005-09-13,60.380001068115234
+734962,CME,2005-09-14,60.2599983215332
+734963,CME,2005-09-15,60.09999847412109
+734964,CME,2005-09-16,62.09999847412109
+734965,CME,2005-09-19,61.20000076293945
+734966,CME,2005-09-20,63.77999877929688
+734967,CME,2005-09-21,64.0260009765625
+734968,CME,2005-09-22,66.19999694824219
+734969,CME,2005-09-23,65.31999969482422
+734970,CME,2005-09-26,66.72000122070312
+734971,CME,2005-09-27,65.69999694824219
+734972,CME,2005-09-28,65.06600189208984
+734973,CME,2005-09-29,66.61000061035156
+734974,CME,2005-09-30,67.45999908447266
+734975,CME,2005-10-03,68.66600036621094
+734976,CME,2005-10-04,68.12999725341797
+734977,CME,2005-10-05,67.19999694824219
+734978,CME,2005-10-06,67.03600311279297
+734979,CME,2005-10-07,67.11000061035156
+734980,CME,2005-10-10,65.9800033569336
+734981,CME,2005-10-11,66.34400177001953
+734982,CME,2005-10-12,63.79999923706055
+734983,CME,2005-10-13,62.08000183105469
+734984,CME,2005-10-14,63.43999862670898
+734985,CME,2005-10-17,64.5199966430664
+734986,CME,2005-10-18,66.19000244140625
+734987,CME,2005-10-19,66.63999938964844
+734988,CME,2005-10-20,66.80000305175781
+734989,CME,2005-10-21,69.5999984741211
+734990,CME,2005-10-24,71.06999969482422
+734991,CME,2005-10-25,71.80400085449219
+734992,CME,2005-10-26,72.33399963378906
+734993,CME,2005-10-27,70.64399719238281
+734994,CME,2005-10-28,72.5
+734995,CME,2005-10-31,73.02999877929688
+734996,CME,2005-11-01,72.0
+734997,CME,2005-11-02,74.55000305175781
+734998,CME,2005-11-03,74.80000305175781
+734999,CME,2005-11-04,76.37999725341797
+735000,CME,2005-11-07,77.63400268554688
+735001,CME,2005-11-08,77.5999984741211
+735002,CME,2005-11-09,76.11799621582031
+735003,CME,2005-11-10,78.36399841308594
+735004,CME,2005-11-11,77.36000061035156
+735005,CME,2005-11-14,76.82599639892578
+735006,CME,2005-11-15,77.37999725341797
+735007,CME,2005-11-16,75.58799743652344
+735008,CME,2005-11-17,75.6500015258789
+735009,CME,2005-11-18,75.18000030517578
+735010,CME,2005-11-21,76.68199920654297
+735011,CME,2005-11-22,76.38200378417969
+735012,CME,2005-11-23,77.33399963378906
+735013,CME,2005-11-25,79.37999725341797
+735014,CME,2005-11-28,74.26000213623047
+735015,CME,2005-11-29,74.0199966430664
+735016,CME,2005-11-30,70.83000183105469
+735017,CME,2005-12-01,73.69999694824219
+735018,CME,2005-12-02,73.95999908447266
+735019,CME,2005-12-05,72.4000015258789
+735020,CME,2005-12-06,71.94000244140625
+735021,CME,2005-12-07,69.4000015258789
+735022,CME,2005-12-08,71.61199951171875
+735023,CME,2005-12-09,71.98999786376953
+735024,CME,2005-12-12,73.4800033569336
+735025,CME,2005-12-13,73.8499984741211
+735026,CME,2005-12-14,73.87000274658203
+735027,CME,2005-12-15,73.6240005493164
+735028,CME,2005-12-16,73.802001953125
+735029,CME,2005-12-19,73.43000030517578
+735030,CME,2005-12-20,74.34200286865234
+735031,CME,2005-12-21,74.80999755859375
+735032,CME,2005-12-22,75.24199676513672
+735033,CME,2005-12-23,75.94999694824219
+735034,CME,2005-12-27,75.73999786376953
+735035,CME,2005-12-28,74.7979965209961
+735036,CME,2005-12-29,73.60199737548828
+735037,CME,2005-12-30,73.49800109863281
+735038,CME,2006-01-03,72.60600280761719
+735039,CME,2006-01-04,71.55999755859375
+735040,CME,2006-01-05,72.80000305175781
+735041,CME,2006-01-06,74.98999786376953
+735042,CME,2006-01-09,76.19999694824219
+735043,CME,2006-01-10,75.90799713134766
+735044,CME,2006-01-11,77.19999694824219
+735045,CME,2006-01-12,76.02999877929688
+735046,CME,2006-01-13,76.447998046875
+735047,CME,2006-01-17,76.4000015258789
+735048,CME,2006-01-18,75.31400299072266
+735049,CME,2006-01-19,76.39600372314453
+735050,CME,2006-01-20,75.3280029296875
+735051,CME,2006-01-23,76.89399719238281
+735052,CME,2006-01-24,81.68399810791016
+735053,CME,2006-01-25,80.44999694824219
+735054,CME,2006-01-26,81.73600006103516
+735055,CME,2006-01-27,80.3280029296875
+735056,CME,2006-01-30,80.80000305175781
+735057,CME,2006-01-31,84.6500015258789
+735058,CME,2006-02-01,82.83000183105469
+735059,CME,2006-02-02,83.23200225830078
+735060,CME,2006-02-03,83.2040023803711
+735061,CME,2006-02-06,83.55799865722656
+735062,CME,2006-02-07,80.0
+735063,CME,2006-02-08,80.77999877929688
+735064,CME,2006-02-09,79.7300033569336
+735065,CME,2006-02-10,80.05000305175781
+735066,CME,2006-02-13,80.57599639892578
+735067,CME,2006-02-14,82.33000183105469
+735068,CME,2006-02-15,82.4000015258789
+735069,CME,2006-02-16,82.19999694824219
+735070,CME,2006-02-17,82.80000305175781
+735071,CME,2006-02-21,82.43000030517578
+735072,CME,2006-02-22,84.51399993896484
+735073,CME,2006-02-23,83.43399810791016
+735074,CME,2006-02-24,84.52999877929688
+735075,CME,2006-02-27,87.0
+735076,CME,2006-02-28,85.12000274658203
+735077,CME,2006-03-01,86.27999877929688
+735078,CME,2006-03-02,86.697998046875
+735079,CME,2006-03-03,86.8499984741211
+735080,CME,2006-03-06,85.63800048828125
+735081,CME,2006-03-07,84.5999984741211
+735082,CME,2006-03-08,83.947998046875
+735083,CME,2006-03-09,83.33200073242188
+735084,CME,2006-03-10,85.68000030517578
+735085,CME,2006-03-13,84.77999877929688
+735086,CME,2006-03-14,86.09400177001953
+735087,CME,2006-03-15,86.50199890136719
+735088,CME,2006-03-16,85.58000183105469
+735089,CME,2006-03-17,84.88999938964844
+735090,CME,2006-03-20,85.80400085449219
+735091,CME,2006-03-21,84.35399627685547
+735092,CME,2006-03-22,85.12000274658203
+735093,CME,2006-03-23,85.94000244140625
+735094,CME,2006-03-24,87.05000305175781
+735095,CME,2006-03-27,89.47599792480469
+735096,CME,2006-03-28,88.8740005493164
+735097,CME,2006-03-29,89.61599731445312
+735098,CME,2006-03-30,89.58999633789062
+735099,CME,2006-03-31,89.5
+735100,CME,2006-04-03,87.7300033569336
+735101,CME,2006-04-04,88.98999786376953
+735102,CME,2006-04-05,88.7699966430664
+735103,CME,2006-04-06,91.08200073242188
+735104,CME,2006-04-07,96.0999984741211
+735105,CME,2006-04-10,96.84400177001952
+735106,CME,2006-04-11,96.5019989013672
+735107,CME,2006-04-12,97.9800033569336
+735108,CME,2006-04-13,98.03199768066406
+735109,CME,2006-04-17,98.45800018310548
+735110,CME,2006-04-18,99.05599975585938
+735111,CME,2006-04-19,99.68000030517578
+735112,CME,2006-04-20,98.9800033569336
+735113,CME,2006-04-21,100.02200317382812
+735114,CME,2006-04-24,98.6999969482422
+735115,CME,2006-04-25,95.0500030517578
+735116,CME,2006-04-26,93.75
+735117,CME,2006-04-27,93.50800323486328
+735118,CME,2006-04-28,91.5999984741211
+735119,CME,2006-05-01,90.7020034790039
+735120,CME,2006-05-02,92.1999969482422
+735121,CME,2006-05-03,90.21199798583984
+735122,CME,2006-05-04,95.43000030517578
+735123,CME,2006-05-05,97.1999969482422
+735124,CME,2006-05-08,96.6999969482422
+735125,CME,2006-05-09,96.23200225830078
+735126,CME,2006-05-10,95.99600219726562
+735127,CME,2006-05-11,92.5500030517578
+735128,CME,2006-05-12,92.3000030517578
+735129,CME,2006-05-15,91.36199951171876
+735130,CME,2006-05-16,92.09200286865234
+735131,CME,2006-05-17,88.93000030517578
+735132,CME,2006-05-18,88.5999984741211
+735133,CME,2006-05-19,89.92400360107422
+735134,CME,2006-05-22,87.12999725341797
+735135,CME,2006-05-23,87.4000015258789
+735136,CME,2006-05-24,86.62999725341797
+735137,CME,2006-05-25,88.79399871826172
+735138,CME,2006-05-26,89.70999908447266
+735139,CME,2006-05-30,87.37999725341797
+735140,CME,2006-05-31,88.26000213623047
+735141,CME,2006-06-01,91.23999786376952
+735142,CME,2006-06-02,91.16000366210938
+735143,CME,2006-06-05,88.80999755859375
+735144,CME,2006-06-06,88.09400177001953
+735145,CME,2006-06-07,89.00800323486328
+735146,CME,2006-06-08,90.0
+735147,CME,2006-06-09,90.65599822998048
+735148,CME,2006-06-12,89.19999694824219
+735149,CME,2006-06-13,88.2239990234375
+735150,CME,2006-06-14,88.12999725341797
+735151,CME,2006-06-15,89.69999694824219
+735152,CME,2006-06-16,90.8499984741211
+735153,CME,2006-06-19,88.94999694824219
+735154,CME,2006-06-20,89.98400115966797
+735155,CME,2006-06-21,95.60199737548828
+735156,CME,2006-06-22,94.1439971923828
+735157,CME,2006-06-23,95.55999755859376
+735158,CME,2006-06-26,96.86000061035156
+735159,CME,2006-06-27,94.70999908447266
+735160,CME,2006-06-28,94.5019989013672
+735161,CME,2006-06-29,97.54399871826172
+735162,CME,2006-06-30,98.2300033569336
+735163,CME,2006-07-03,99.37000274658205
+735164,CME,2006-07-05,100.52200317382812
+735165,CME,2006-07-06,100.14800262451172
+735166,CME,2006-07-07,99.01200103759766
+735167,CME,2006-07-10,97.6999969482422
+735168,CME,2006-07-11,96.12799835205078
+735169,CME,2006-07-12,94.68000030517578
+735170,CME,2006-07-13,93.16999816894533
+735171,CME,2006-07-14,92.83200073242188
+735172,CME,2006-07-17,92.29199981689452
+735173,CME,2006-07-18,92.197998046875
+735174,CME,2006-07-19,94.1999969482422
+735175,CME,2006-07-20,92.5999984741211
+735176,CME,2006-07-21,90.4000015258789
+735177,CME,2006-07-24,93.0
+735178,CME,2006-07-25,91.0500030517578
+735179,CME,2006-07-26,90.0
+735180,CME,2006-07-27,89.06800079345703
+735181,CME,2006-07-28,90.6999969482422
+735182,CME,2006-07-31,92.23999786376952
+735183,CME,2006-08-01,92.27200317382812
+735184,CME,2006-08-02,91.0199966430664
+735185,CME,2006-08-03,91.61399841308594
+735186,CME,2006-08-04,97.1439971923828
+735187,CME,2006-08-07,97.36000061035156
+735188,CME,2006-08-08,98.0
+735189,CME,2006-08-09,97.04000091552734
+735190,CME,2006-08-10,95.3000030517578
+735191,CME,2006-08-11,92.98200225830078
+735192,CME,2006-08-14,92.27999877929688
+735193,CME,2006-08-15,93.4000015258789
+735194,CME,2006-08-16,93.5500030517578
+735195,CME,2006-08-17,93.0
+735196,CME,2006-08-18,92.2699966430664
+735197,CME,2006-08-21,91.02999877929688
+735198,CME,2006-08-22,90.27999877929688
+735199,CME,2006-08-23,89.12000274658203
+735200,CME,2006-08-24,89.0999984741211
+735201,CME,2006-08-25,89.69599914550781
+735202,CME,2006-08-28,87.44999694824219
+735203,CME,2006-08-29,87.48999786376953
+735204,CME,2006-08-30,86.8499984741211
+735205,CME,2006-08-31,88.0
+735206,CME,2006-09-01,88.41799926757812
+735207,CME,2006-09-05,88.87799835205078
+735208,CME,2006-09-06,88.87999725341797
+735209,CME,2006-09-07,88.2020034790039
+735210,CME,2006-09-08,88.73999786376953
+735211,CME,2006-09-11,88.58799743652344
+735212,CME,2006-09-12,90.9000015258789
+735213,CME,2006-09-13,91.4000015258789
+735214,CME,2006-09-14,90.75
+735215,CME,2006-09-15,94.4499969482422
+735216,CME,2006-09-18,94.62000274658205
+735217,CME,2006-09-19,93.53199768066406
+735218,CME,2006-09-20,92.01599884033205
+735219,CME,2006-09-21,92.80999755859376
+735220,CME,2006-09-22,92.32599639892578
+735221,CME,2006-09-25,93.85199737548828
+735222,CME,2006-09-26,94.11000061035156
+735223,CME,2006-09-27,95.87000274658205
+735224,CME,2006-09-28,95.33999633789062
+735225,CME,2006-09-29,95.6500015258789
+735226,CME,2006-10-02,93.37000274658205
+735227,CME,2006-10-03,95.1999969482422
+735228,CME,2006-10-04,97.85399627685548
+735229,CME,2006-10-05,98.3499984741211
+735230,CME,2006-10-06,98.16000366210938
+735231,CME,2006-10-09,104.2979965209961
+735232,CME,2006-10-10,100.5979995727539
+735233,CME,2006-10-11,99.8000030517578
+735234,CME,2006-10-12,99.9980010986328
+735235,CME,2006-10-13,100.1780014038086
+735236,CME,2006-10-16,100.6500015258789
+735237,CME,2006-10-17,103.3000030517578
+735238,CME,2006-10-18,101.4499969482422
+735239,CME,2006-10-19,100.1999969482422
+735240,CME,2006-10-20,98.03600311279295
+735241,CME,2006-10-23,100.6500015258789
+735242,CME,2006-10-24,101.0
+735243,CME,2006-10-25,99.3000030517578
+735244,CME,2006-10-26,99.88999938964844
+735245,CME,2006-10-27,101.05999755859376
+735246,CME,2006-10-30,99.99600219726562
+735247,CME,2006-10-31,100.1999969482422
+735248,CME,2006-11-01,100.26599884033205
+735249,CME,2006-11-02,100.2300033569336
+735250,CME,2006-11-03,100.20999908447266
+735251,CME,2006-11-06,102.36799621582033
+735252,CME,2006-11-07,101.93000030517578
+735253,CME,2006-11-08,100.94400024414062
+735254,CME,2006-11-09,99.05799865722656
+735255,CME,2006-11-10,99.16400146484376
+735256,CME,2006-11-13,99.7959976196289
+735257,CME,2006-11-14,102.74400329589844
+735258,CME,2006-11-15,106.5019989013672
+735259,CME,2006-11-16,108.01000213623048
+735260,CME,2006-11-17,107.0
+735261,CME,2006-11-20,108.31999969482422
+735262,CME,2006-11-21,110.4000015258789
+735263,CME,2006-11-22,110.77200317382812
+735264,CME,2006-11-24,110.64800262451172
+735265,CME,2006-11-27,106.5540008544922
+735266,CME,2006-11-28,107.39800262451172
+735267,CME,2006-11-29,107.80799865722656
+735268,CME,2006-11-30,107.12000274658205
+735269,CME,2006-12-01,106.27999877929688
+735270,CME,2006-12-04,106.62000274658205
+735271,CME,2006-12-05,108.36199951171876
+735272,CME,2006-12-06,108.29000091552734
+735273,CME,2006-12-07,107.7300033569336
+735274,CME,2006-12-08,109.22799682617188
+735275,CME,2006-12-11,108.62799835205078
+735276,CME,2006-12-12,108.35199737548828
+735277,CME,2006-12-13,106.38400268554688
+735278,CME,2006-12-14,105.9000015258789
+735279,CME,2006-12-15,106.5999984741211
+735280,CME,2006-12-18,105.4000015258789
+735281,CME,2006-12-19,106.99199676513672
+735282,CME,2006-12-20,104.9000015258789
+735283,CME,2006-12-21,102.80599975585938
+735284,CME,2006-12-22,102.1999969482422
+735285,CME,2006-12-26,101.63400268554688
+735286,CME,2006-12-27,102.15799713134766
+735287,CME,2006-12-28,102.58999633789062
+735288,CME,2006-12-29,101.9499969482422
+735289,CME,2007-01-03,104.5999984741211
+735290,CME,2007-01-04,105.36000061035156
+735291,CME,2007-01-05,105.85399627685548
+735292,CME,2007-01-08,106.9800033569336
+735293,CME,2007-01-09,107.5979995727539
+735294,CME,2007-01-10,110.67400360107422
+735295,CME,2007-01-11,111.33399963378906
+735296,CME,2007-01-12,114.8000030517578
+735297,CME,2007-01-16,113.9499969482422
+735298,CME,2007-01-17,116.4000015258789
+735299,CME,2007-01-18,115.5
+735300,CME,2007-01-19,115.46600341796876
+735301,CME,2007-01-22,114.0
+735302,CME,2007-01-23,116.87000274658205
+735303,CME,2007-01-24,118.30799865722656
+735304,CME,2007-01-25,115.8000030517578
+735305,CME,2007-01-26,117.77200317382812
+735306,CME,2007-01-29,115.16999816894533
+735307,CME,2007-01-30,113.6500015258789
+735308,CME,2007-01-31,112.66000366210938
+735309,CME,2007-02-01,115.56400299072266
+735310,CME,2007-02-02,115.77999877929688
+735311,CME,2007-02-05,115.5199966430664
+735312,CME,2007-02-06,115.81600189208984
+735313,CME,2007-02-07,117.47000122070312
+735314,CME,2007-02-08,116.83799743652344
+735315,CME,2007-02-09,114.6500015258789
+735316,CME,2007-02-12,112.8000030517578
+735317,CME,2007-02-13,114.4000015258789
+735318,CME,2007-02-14,114.5999984741211
+735319,CME,2007-02-15,114.51799774169922
+735320,CME,2007-02-16,114.9520034790039
+735321,CME,2007-02-20,115.4000015258789
+735322,CME,2007-02-21,113.4540023803711
+735323,CME,2007-02-22,110.0
+735324,CME,2007-02-23,108.97000122070312
+735325,CME,2007-02-26,107.31800079345705
+735326,CME,2007-02-27,102.197998046875
+735327,CME,2007-02-28,107.83000183105467
+735328,CME,2007-03-01,109.0459976196289
+735329,CME,2007-03-02,108.0500030517578
+735330,CME,2007-03-05,110.87999725341795
+735331,CME,2007-03-06,112.91000366210938
+735332,CME,2007-03-07,112.20600128173828
+735333,CME,2007-03-08,113.53800201416016
+735334,CME,2007-03-09,113.59200286865234
+735335,CME,2007-03-12,113.5
+735336,CME,2007-03-13,110.08999633789062
+735337,CME,2007-03-14,112.79399871826172
+735338,CME,2007-03-15,106.57599639892578
+735339,CME,2007-03-16,105.4000015258789
+735340,CME,2007-03-19,106.0500030517578
+735341,CME,2007-03-20,106.48999786376952
+735342,CME,2007-03-21,108.0999984741211
+735343,CME,2007-03-22,108.82599639892578
+735344,CME,2007-03-23,108.16799926757812
+735345,CME,2007-03-26,107.63999938964844
+735346,CME,2007-03-27,107.48200225830078
+735347,CME,2007-03-28,105.8499984741211
+735348,CME,2007-03-29,106.22200012207033
+735349,CME,2007-03-30,106.49199676513672
+735350,CME,2007-04-02,108.7760009765625
+735351,CME,2007-04-03,110.18000030517578
+735352,CME,2007-04-04,111.41999816894533
+735353,CME,2007-04-05,110.6999969482422
+735354,CME,2007-04-09,110.0999984741211
+735355,CME,2007-04-10,110.0999984741211
+735356,CME,2007-04-11,110.0999984741211
+735357,CME,2007-04-12,110.66999816894533
+735358,CME,2007-04-13,110.2979965209961
+735359,CME,2007-04-16,111.7480010986328
+735360,CME,2007-04-17,111.63999938964844
+735361,CME,2007-04-18,111.72000122070312
+735362,CME,2007-04-19,110.7699966430664
+735363,CME,2007-04-20,111.1780014038086
+735364,CME,2007-04-23,109.4800033569336
+735365,CME,2007-04-24,106.26000213623048
+735366,CME,2007-04-25,106.13999938964844
+735367,CME,2007-04-26,103.75
+735368,CME,2007-04-27,104.39800262451172
+735369,CME,2007-04-30,103.3499984741211
+735370,CME,2007-05-01,102.5199966430664
+735371,CME,2007-05-02,103.05999755859376
+735372,CME,2007-05-03,104.1999969482422
+735373,CME,2007-05-04,102.9800033569336
+735374,CME,2007-05-07,101.58999633789062
+735375,CME,2007-05-08,101.75
+735376,CME,2007-05-09,101.38999938964844
+735377,CME,2007-05-10,99.58999633789062
+735378,CME,2007-05-11,107.26000213623048
+735379,CME,2007-05-14,105.89800262451172
+735380,CME,2007-05-15,104.68000030517578
+735381,CME,2007-05-16,104.30999755859376
+735382,CME,2007-05-17,104.76000213623048
+735383,CME,2007-05-18,103.9800033569336
+735384,CME,2007-05-21,103.0
+735385,CME,2007-05-22,104.43199920654295
+735386,CME,2007-05-23,103.87799835205078
+735387,CME,2007-05-24,102.4499969482422
+735388,CME,2007-05-25,102.6999969482422
+735389,CME,2007-05-29,105.2040023803711
+735390,CME,2007-05-30,105.56999969482422
+735391,CME,2007-05-31,106.1999969482422
+735392,CME,2007-06-01,107.4000015258789
+735393,CME,2007-06-04,107.0500030517578
+735394,CME,2007-06-05,107.85399627685548
+735395,CME,2007-06-06,108.4800033569336
+735396,CME,2007-06-07,107.8939971923828
+735397,CME,2007-06-08,109.9260025024414
+735398,CME,2007-06-11,111.41400146484376
+735399,CME,2007-06-12,109.6999969482422
+735400,CME,2007-06-13,110.25
+735401,CME,2007-06-14,109.4980010986328
+735402,CME,2007-06-15,110.54000091552734
+735403,CME,2007-06-18,109.197998046875
+735404,CME,2007-06-19,109.25599670410156
+735405,CME,2007-06-20,108.77999877929688
+735406,CME,2007-06-21,109.8499984741211
+735407,CME,2007-06-22,107.98999786376952
+735408,CME,2007-06-25,106.68000030517578
+735409,CME,2007-06-26,106.18000030517578
+735410,CME,2007-06-27,108.43199920654295
+735411,CME,2007-06-28,108.09600067138672
+735412,CME,2007-06-29,106.87200164794922
+735413,CME,2007-07-02,106.5
+735414,CME,2007-07-03,107.87000274658205
+735415,CME,2007-07-05,111.13800048828124
+735416,CME,2007-07-06,114.95999908447266
+735417,CME,2007-07-09,114.11599731445312
+735418,CME,2007-07-10,112.16000366210938
+735419,CME,2007-07-11,116.01000213623048
+735420,CME,2007-07-12,117.55999755859376
+735421,CME,2007-07-13,116.9000015258789
+735422,CME,2007-07-16,117.26000213623048
+735423,CME,2007-07-17,116.75
+735424,CME,2007-07-18,115.52799987792967
+735425,CME,2007-07-19,114.4000015258789
+735426,CME,2007-07-20,112.4000015258789
+735427,CME,2007-07-23,111.91999816894533
+735428,CME,2007-07-24,109.8000030517578
+735429,CME,2007-07-25,109.50399780273438
+735430,CME,2007-07-26,107.5
+735431,CME,2007-07-27,111.3000030517578
+735432,CME,2007-07-30,114.30999755859376
+735433,CME,2007-07-31,110.5
+735434,CME,2007-08-01,112.27400207519533
+735435,CME,2007-08-02,111.1959991455078
+735436,CME,2007-08-03,111.58000183105467
+735437,CME,2007-08-06,114.84400177001952
+735438,CME,2007-08-07,115.8000030517578
+735439,CME,2007-08-08,121.0
+735440,CME,2007-08-09,118.75
+735441,CME,2007-08-10,118.8499984741211
+735442,CME,2007-08-13,116.21399688720705
+735443,CME,2007-08-14,112.45999908447266
+735444,CME,2007-08-15,107.9800033569336
+735445,CME,2007-08-16,105.9000015258789
+735446,CME,2007-08-17,108.7699966430664
+735447,CME,2007-08-20,107.52400207519533
+735448,CME,2007-08-21,110.8000030517578
+735449,CME,2007-08-22,109.31999969482422
+735450,CME,2007-08-23,111.01000213623048
+735451,CME,2007-08-24,112.0719985961914
+735452,CME,2007-08-27,111.72000122070312
+735453,CME,2007-08-28,110.83999633789062
+735454,CME,2007-08-29,112.0199966430664
+735455,CME,2007-08-30,110.4499969482422
+735456,CME,2007-08-31,110.95999908447266
+735457,CME,2007-09-04,112.95999908447266
+735458,CME,2007-09-05,112.9000015258789
+735459,CME,2007-09-06,111.40599822998048
+735460,CME,2007-09-07,108.93000030517578
+735461,CME,2007-09-10,107.93000030517578
+735462,CME,2007-09-11,109.62999725341795
+735463,CME,2007-09-12,108.64199829101562
+735464,CME,2007-09-13,110.1500015258789
+735465,CME,2007-09-14,109.72000122070312
+735466,CME,2007-09-17,108.0199966430664
+735467,CME,2007-09-18,110.50399780273438
+735468,CME,2007-09-19,110.38200378417967
+735469,CME,2007-09-20,108.4499969482422
+735470,CME,2007-09-21,108.8499984741211
+735471,CME,2007-09-24,108.0199966430664
+735472,CME,2007-09-25,110.48200225830078
+735473,CME,2007-09-26,116.22000122070312
+735474,CME,2007-09-27,117.6999969482422
+735475,CME,2007-09-28,117.47000122070312
+735476,CME,2007-10-01,121.66000366210938
+735477,CME,2007-10-02,120.58999633789062
+735478,CME,2007-10-03,122.11199951171876
+735479,CME,2007-10-04,120.97000122070312
+735480,CME,2007-10-05,125.83000183105467
+735481,CME,2007-10-08,125.0
+735482,CME,2007-10-09,126.16000366210938
+735483,CME,2007-10-10,125.1999969482422
+735484,CME,2007-10-11,124.5
+735485,CME,2007-10-12,125.9000015258789
+735486,CME,2007-10-15,124.53800201416016
+735487,CME,2007-10-16,124.052001953125
+735488,CME,2007-10-17,124.2699966430664
+735489,CME,2007-10-18,124.58799743652344
+735490,CME,2007-10-19,122.7300033569336
+735491,CME,2007-10-22,123.73999786376952
+735492,CME,2007-10-23,126.91999816894533
+735493,CME,2007-10-24,130.0
+735494,CME,2007-10-25,134.42999267578125
+735495,CME,2007-10-26,132.60000610351562
+735496,CME,2007-10-29,132.39999389648438
+735497,CME,2007-10-30,131.2220001220703
+735498,CME,2007-10-31,133.25
+735499,CME,2007-11-01,129.79400634765625
+735500,CME,2007-11-02,129.9499969482422
+735501,CME,2007-11-05,130.5500030517578
+735502,CME,2007-11-06,133.82000732421875
+735503,CME,2007-11-07,132.0
+735504,CME,2007-11-08,132.4600067138672
+735505,CME,2007-11-09,129.33999633789062
+735506,CME,2007-11-12,126.55999755859376
+735507,CME,2007-11-13,129.5
+735508,CME,2007-11-14,130.28799438476562
+735509,CME,2007-11-15,129.6020050048828
+735510,CME,2007-11-16,130.5500030517578
+735511,CME,2007-11-19,130.1999969482422
+735512,CME,2007-11-20,129.77999877929688
+735513,CME,2007-11-21,126.55999755859376
+735514,CME,2007-11-23,127.75
+735515,CME,2007-11-26,124.93399810791016
+735516,CME,2007-11-27,124.5999984741211
+735517,CME,2007-11-28,130.67999267578125
+735518,CME,2007-11-29,131.8000030517578
+735519,CME,2007-11-30,131.72000122070312
+735520,CME,2007-12-03,132.16000366210938
+735521,CME,2007-12-04,134.0500030517578
+735522,CME,2007-12-05,139.4499969482422
+735523,CME,2007-12-06,139.9600067138672
+735524,CME,2007-12-07,141.39999389648438
+735525,CME,2007-12-10,140.5
+735526,CME,2007-12-11,136.22999572753906
+735527,CME,2007-12-12,137.63400268554688
+735528,CME,2007-12-13,140.1999969482422
+735529,CME,2007-12-14,139.80999755859375
+735530,CME,2007-12-17,138.3000030517578
+735531,CME,2007-12-18,138.39999389648438
+735532,CME,2007-12-19,138.6999969482422
+735533,CME,2007-12-20,140.1999969482422
+735534,CME,2007-12-21,142.14999389648438
+735535,CME,2007-12-24,138.8000030517578
+735536,CME,2007-12-26,138.0
+735537,CME,2007-12-27,135.60000610351562
+735538,CME,2007-12-28,136.5
+735539,CME,2007-12-31,137.1999969482422
+735540,CME,2008-01-02,134.79800415039062
+735541,CME,2008-01-03,130.07000732421875
+735542,CME,2008-01-04,124.3000030517578
+735543,CME,2008-01-07,122.81400299072266
+735544,CME,2008-01-08,119.5999984741211
+735545,CME,2008-01-09,120.06800079345705
+735546,CME,2008-01-10,122.33999633789062
+735547,CME,2008-01-11,123.53399658203124
+735548,CME,2008-01-14,124.6719970703125
+735549,CME,2008-01-15,119.3499984741211
+735550,CME,2008-01-16,115.35199737548828
+735551,CME,2008-01-17,108.9459991455078
+735552,CME,2008-01-18,111.68000030517578
+735553,CME,2008-01-22,116.1999969482422
+735554,CME,2008-01-23,121.9980010986328
+735555,CME,2008-01-24,127.02799987792967
+735556,CME,2008-01-25,125.8000030517578
+735557,CME,2008-01-28,125.0
+735558,CME,2008-01-29,123.4000015258789
+735559,CME,2008-01-30,119.6500015258789
+735560,CME,2008-01-31,123.4800033569336
+735561,CME,2008-02-01,122.01200103759766
+735562,CME,2008-02-04,123.8000030517578
+735563,CME,2008-02-05,117.76000213623048
+735564,CME,2008-02-06,97.0500030517578
+735565,CME,2008-02-07,105.60199737548828
+735566,CME,2008-02-08,103.4000015258789
+735567,CME,2008-02-11,104.3000030517578
+735568,CME,2008-02-12,106.0500030517578
+735569,CME,2008-02-13,107.0019989013672
+735570,CME,2008-02-14,106.19000244140624
+735571,CME,2008-02-15,105.3939971923828
+735572,CME,2008-02-19,104.0
+735573,CME,2008-02-20,104.3000030517578
+735574,CME,2008-02-21,103.28800201416016
+735575,CME,2008-02-22,105.0199966430664
+735576,CME,2008-02-25,106.1999969482422
+735577,CME,2008-02-26,105.8560028076172
+735578,CME,2008-02-27,105.34400177001952
+735579,CME,2008-02-28,103.45999908447266
+735580,CME,2008-02-29,102.66000366210938
+735581,CME,2008-03-03,103.40599822998048
+735582,CME,2008-03-04,100.5999984741211
+735583,CME,2008-03-05,103.68800354003906
+735584,CME,2008-03-06,101.08999633789062
+735585,CME,2008-03-07,98.28199768066406
+735586,CME,2008-03-10,92.25
+735587,CME,2008-03-11,100.9000015258789
+735588,CME,2008-03-12,99.68000030517578
+735589,CME,2008-03-13,101.37000274658205
+735590,CME,2008-03-14,97.20999908447266
+735591,CME,2008-03-17,89.83999633789062
+735592,CME,2008-03-18,94.5999984741211
+735593,CME,2008-03-19,89.9800033569336
+735594,CME,2008-03-20,94.4000015258789
+735595,CME,2008-03-24,97.5999984741211
+735596,CME,2008-03-25,100.64199829101562
+735597,CME,2008-03-26,97.78600311279295
+735598,CME,2008-03-27,97.88200378417967
+735599,CME,2008-03-28,95.86000061035156
+735600,CME,2008-03-31,93.81999969482422
+735601,CME,2008-04-01,99.9980010986328
+735602,CME,2008-04-02,101.62000274658205
+735603,CME,2008-04-03,102.77999877929688
+735604,CME,2008-04-04,102.12000274658205
+735605,CME,2008-04-07,101.8000030517578
+735606,CME,2008-04-08,102.13999938964844
+735607,CME,2008-04-09,99.8219985961914
+735608,CME,2008-04-10,99.9219970703125
+735609,CME,2008-04-11,97.77999877929688
+735610,CME,2008-04-14,95.4000015258789
+735611,CME,2008-04-15,96.89800262451172
+735612,CME,2008-04-16,99.37999725341795
+735613,CME,2008-04-17,99.68399810791016
+735614,CME,2008-04-18,100.74600219726562
+735615,CME,2008-04-21,104.6999969482422
+735616,CME,2008-04-22,96.6999969482422
+735617,CME,2008-04-23,97.5199966430664
+735618,CME,2008-04-24,97.0
+735619,CME,2008-04-25,96.18000030517578
+735620,CME,2008-04-28,94.68399810791016
+735621,CME,2008-04-29,95.0
+735622,CME,2008-04-30,91.48999786376952
+735623,CME,2008-05-01,95.95999908447266
+735624,CME,2008-05-02,97.47799682617188
+735625,CME,2008-05-05,97.87000274658205
+735626,CME,2008-05-06,96.9980010986328
+735627,CME,2008-05-07,93.74400329589844
+735628,CME,2008-05-08,93.06400299072266
+735629,CME,2008-05-09,92.33000183105467
+735630,CME,2008-05-12,93.0199966430664
+735631,CME,2008-05-13,91.52999877929688
+735632,CME,2008-05-14,95.0
+735633,CME,2008-05-15,94.8499984741211
+735634,CME,2008-05-16,95.5999984741211
+735635,CME,2008-05-19,96.80999755859376
+735636,CME,2008-05-20,96.9000015258789
+735637,CME,2008-05-21,92.8000030517578
+735638,CME,2008-05-22,92.83999633789062
+735639,CME,2008-05-23,91.33999633789062
+735640,CME,2008-05-27,90.83000183105467
+735641,CME,2008-05-28,87.44000244140625
+735642,CME,2008-05-29,87.45999908447266
+735643,CME,2008-05-30,86.05999755859375
+735644,CME,2008-06-02,82.41999816894531
+735645,CME,2008-06-03,80.05999755859375
+735646,CME,2008-06-04,75.5999984741211
+735647,CME,2008-06-05,80.50800323486328
+735648,CME,2008-06-06,77.5199966430664
+735649,CME,2008-06-09,77.8740005493164
+735650,CME,2008-06-10,78.05000305175781
+735651,CME,2008-06-11,77.19999694824219
+735652,CME,2008-06-12,79.31999969482422
+735653,CME,2008-06-13,82.9800033569336
+735654,CME,2008-06-16,83.88200378417969
+735655,CME,2008-06-17,88.36399841308594
+735656,CME,2008-06-18,88.33000183105469
+735657,CME,2008-06-19,88.20999908447266
+735658,CME,2008-06-20,85.85199737548828
+735659,CME,2008-06-23,87.38999938964844
+735660,CME,2008-06-24,86.75
+735661,CME,2008-06-25,85.51200103759766
+735662,CME,2008-06-26,81.38999938964844
+735663,CME,2008-06-27,77.9000015258789
+735664,CME,2008-06-30,76.63800048828125
+735665,CME,2008-07-01,71.87799835205078
+735666,CME,2008-07-02,70.21600341796875
+735667,CME,2008-07-03,69.16600036621094
+735668,CME,2008-07-07,66.85800170898438
+735669,CME,2008-07-08,68.5
+735670,CME,2008-07-09,64.15399932861328
+735671,CME,2008-07-10,61.93999862670898
+735672,CME,2008-07-11,61.29999923706055
+735673,CME,2008-07-14,59.167999267578125
+735674,CME,2008-07-15,61.709999084472656
+735675,CME,2008-07-16,66.2040023803711
+735676,CME,2008-07-17,66.95999908447266
+735677,CME,2008-07-18,66.53399658203125
+735678,CME,2008-07-21,65.10600280761719
+735679,CME,2008-07-22,73.25399780273438
+735680,CME,2008-07-23,78.1240005493164
+735681,CME,2008-07-24,73.54399871826172
+735682,CME,2008-07-25,73.76599884033203
+735683,CME,2008-07-28,70.20999908447266
+735684,CME,2008-07-29,74.83599853515625
+735685,CME,2008-07-30,74.65799713134766
+735686,CME,2008-07-31,72.0260009765625
+735687,CME,2008-08-01,66.58799743652344
+735688,CME,2008-08-04,64.44999694824219
+735689,CME,2008-08-05,67.69999694824219
+735690,CME,2008-08-06,68.5459976196289
+735691,CME,2008-08-07,65.697998046875
+735692,CME,2008-08-08,68.4260025024414
+735693,CME,2008-08-11,70.03800201416016
+735694,CME,2008-08-12,67.53199768066406
+735695,CME,2008-08-13,67.69599914550781
+735696,CME,2008-08-14,68.78399658203125
+735697,CME,2008-08-15,71.53399658203125
+735698,CME,2008-08-18,67.3280029296875
+735699,CME,2008-08-19,67.30999755859375
+735700,CME,2008-08-20,68.39800262451172
+735701,CME,2008-08-21,68.4219970703125
+735702,CME,2008-08-22,71.43599700927734
+735703,CME,2008-08-25,68.1259994506836
+735704,CME,2008-08-26,64.48799896240234
+735705,CME,2008-08-27,66.0999984741211
+735706,CME,2008-08-28,68.89800262451172
+735707,CME,2008-08-29,67.07599639892578
+735708,CME,2008-09-02,67.61799621582031
+735709,CME,2008-09-03,69.56800079345703
+735710,CME,2008-09-04,65.52999877929688
+735711,CME,2008-09-05,65.78600311279297
+735712,CME,2008-09-08,70.16799926757812
+735713,CME,2008-09-09,65.23600006103516
+735714,CME,2008-09-10,66.44200134277344
+735715,CME,2008-09-11,68.40399932861328
+735716,CME,2008-09-12,70.05400085449219
+735717,CME,2008-09-15,67.36399841308594
+735718,CME,2008-09-16,68.85199737548828
+735719,CME,2008-09-17,64.33599853515625
+735720,CME,2008-09-18,72.0
+735721,CME,2008-09-19,81.0
+735722,CME,2008-09-22,79.19999694824219
+735723,CME,2008-09-23,74.12999725341797
+735724,CME,2008-09-24,73.35399627685547
+735725,CME,2008-09-25,75.77200317382812
+735726,CME,2008-09-26,79.80000305175781
+735727,CME,2008-09-29,64.0
+735728,CME,2008-09-30,74.302001953125
+735729,CME,2008-10-01,79.55000305175781
+735730,CME,2008-10-02,74.73400115966797
+735731,CME,2008-10-03,72.45999908447266
+735732,CME,2008-10-06,80.7699966430664
+735733,CME,2008-10-07,79.19999694824219
+735734,CME,2008-10-08,81.12799835205078
+735735,CME,2008-10-09,71.08000183105469
+735736,CME,2008-10-10,78.6240005493164
+735737,CME,2008-10-13,82.28800201416016
+735738,CME,2008-10-14,79.68000030517578
+735739,CME,2008-10-15,71.97000122070312
+735740,CME,2008-10-16,74.66799926757812
+735741,CME,2008-10-17,73.04000091552734
+735742,CME,2008-10-20,72.06400299072266
+735743,CME,2008-10-21,65.73799896240234
+735744,CME,2008-10-22,60.83399963378906
+735745,CME,2008-10-23,55.53200149536133
+735746,CME,2008-10-24,50.2400016784668
+735747,CME,2008-10-27,46.63800048828125
+735748,CME,2008-10-28,52.72800064086914
+735749,CME,2008-10-29,53.0
+735750,CME,2008-10-30,55.13399887084961
+735751,CME,2008-10-31,56.43000030517578
+735752,CME,2008-11-03,60.23600006103516
+735753,CME,2008-11-04,63.874000549316406
+735754,CME,2008-11-05,56.40999984741211
+735755,CME,2008-11-06,51.928001403808594
+735756,CME,2008-11-07,53.810001373291016
+735757,CME,2008-11-10,48.58599853515625
+735758,CME,2008-11-11,47.28200149536133
+735759,CME,2008-11-12,44.928001403808594
+735760,CME,2008-11-13,45.040000915527344
+735761,CME,2008-11-14,41.805999755859375
+735762,CME,2008-11-17,37.98199844360352
+735763,CME,2008-11-18,37.38199996948242
+735764,CME,2008-11-19,34.17599868774414
+735765,CME,2008-11-20,31.309999465942383
+735766,CME,2008-11-21,35.15599822998047
+735767,CME,2008-11-24,40.141998291015625
+735768,CME,2008-11-25,39.98799896240234
+735769,CME,2008-11-26,42.35200119018555
+735770,CME,2008-11-28,42.38999938964844
+735771,CME,2008-12-01,34.52799987792969
+735772,CME,2008-12-02,34.52000045776367
+735773,CME,2008-12-03,36.45800018310547
+735774,CME,2008-12-04,35.492000579833984
+735775,CME,2008-12-05,38.91400146484375
+735776,CME,2008-12-08,44.65800094604492
+735777,CME,2008-12-09,43.58000183105469
+735778,CME,2008-12-10,44.27399826049805
+735779,CME,2008-12-11,42.7400016784668
+735780,CME,2008-12-12,42.055999755859375
+735781,CME,2008-12-15,40.67599868774414
+735782,CME,2008-12-16,44.5099983215332
+735783,CME,2008-12-17,44.59600067138672
+735784,CME,2008-12-18,44.52999877929688
+735785,CME,2008-12-19,42.64799880981445
+735786,CME,2008-12-22,38.7599983215332
+735787,CME,2008-12-23,37.07600021362305
+735788,CME,2008-12-24,37.48600006103516
+735789,CME,2008-12-26,36.417999267578125
+735790,CME,2008-12-29,36.74599838256836
+735791,CME,2008-12-30,40.03400039672852
+735792,CME,2008-12-31,41.62200164794922
+735793,CME,2009-01-02,42.51599884033203
+735794,CME,2009-01-05,42.06800079345703
+735795,CME,2009-01-06,40.59999847412109
+735796,CME,2009-01-07,39.73799896240234
+735797,CME,2009-01-08,38.44400024414063
+735798,CME,2009-01-09,37.64599990844727
+735799,CME,2009-01-12,37.83599853515625
+735800,CME,2009-01-13,37.00400161743164
+735801,CME,2009-01-14,35.15999984741211
+735802,CME,2009-01-15,33.54999923706055
+735803,CME,2009-01-16,34.900001525878906
+735804,CME,2009-01-20,31.81399917602539
+735805,CME,2009-01-21,36.11600112915039
+735806,CME,2009-01-22,33.67399978637695
+735807,CME,2009-01-23,33.74800109863281
+735808,CME,2009-01-26,33.316001892089844
+735809,CME,2009-01-27,33.72800064086914
+735810,CME,2009-01-28,37.02399826049805
+735811,CME,2009-01-29,34.72999954223633
+735812,CME,2009-01-30,34.78200149536133
+735813,CME,2009-02-02,33.652000427246094
+735814,CME,2009-02-03,34.30400085449219
+735815,CME,2009-02-04,34.513999938964844
+735816,CME,2009-02-05,35.61000061035156
+735817,CME,2009-02-06,37.79999923706055
+735818,CME,2009-02-09,37.59600067138672
+735819,CME,2009-02-10,35.81800079345703
+735820,CME,2009-02-11,37.055999755859375
+735821,CME,2009-02-12,38.61199951171875
+735822,CME,2009-02-13,38.1259994506836
+735823,CME,2009-02-17,35.69599914550781
+735824,CME,2009-02-18,35.52199935913086
+735825,CME,2009-02-19,35.75
+735826,CME,2009-02-20,36.36600112915039
+735827,CME,2009-02-23,34.59000015258789
+735828,CME,2009-02-24,36.84999847412109
+735829,CME,2009-02-25,36.39799880981445
+735830,CME,2009-02-26,36.80799865722656
+735831,CME,2009-02-27,36.47999954223633
+735832,CME,2009-03-02,34.65800094604492
+735833,CME,2009-03-03,35.57400131225586
+735834,CME,2009-03-04,37.63800048828125
+735835,CME,2009-03-05,36.48600006103516
+735836,CME,2009-03-06,36.4900016784668
+735837,CME,2009-03-09,36.77199935913086
+735838,CME,2009-03-10,38.84999847412109
+735839,CME,2009-03-11,38.63999938964844
+735840,CME,2009-03-12,40.18999862670898
+735841,CME,2009-03-13,39.630001068115234
+735842,CME,2009-03-16,38.95399856567383
+735843,CME,2009-03-17,44.78200149536133
+735844,CME,2009-03-18,47.60200119018555
+735845,CME,2009-03-19,45.58599853515625
+735846,CME,2009-03-20,45.7239990234375
+735847,CME,2009-03-23,52.88600158691406
+735848,CME,2009-03-24,47.459999084472656
+735849,CME,2009-03-25,49.854000091552734
+735850,CME,2009-03-26,51.35200119018555
+735851,CME,2009-03-27,48.89799880981445
+735852,CME,2009-03-30,46.88399887084961
+735853,CME,2009-03-31,49.27799987792969
+735854,CME,2009-04-01,47.47999954223633
+735855,CME,2009-04-02,49.071998596191406
+735856,CME,2009-04-03,51.178001403808594
+735857,CME,2009-04-06,49.10599899291992
+735858,CME,2009-04-07,48.06999969482422
+735859,CME,2009-04-08,48.709999084472656
+735860,CME,2009-04-09,51.58000183105469
+735861,CME,2009-04-13,53.14599990844727
+735862,CME,2009-04-14,49.5
+735863,CME,2009-04-15,50.62799835205078
+735864,CME,2009-04-16,48.92399978637695
+735865,CME,2009-04-17,47.48199844360352
+735866,CME,2009-04-20,44.51399993896485
+735867,CME,2009-04-21,45.79399871826172
+735868,CME,2009-04-22,43.71200180053711
+735869,CME,2009-04-23,48.29399871826172
+735870,CME,2009-04-24,47.959999084472656
+735871,CME,2009-04-27,46.15599822998047
+735872,CME,2009-04-28,45.358001708984375
+735873,CME,2009-04-29,45.5
+735874,CME,2009-04-30,44.27000045776367
+735875,CME,2009-05-01,44.51800155639648
+735876,CME,2009-05-04,46.86800003051758
+735877,CME,2009-05-05,49.45199966430664
+735878,CME,2009-05-06,50.78400039672852
+735879,CME,2009-05-07,46.99399948120117
+735880,CME,2009-05-08,49.66999816894531
+735881,CME,2009-05-11,48.305999755859375
+735882,CME,2009-05-12,51.69599914550781
+735883,CME,2009-05-13,54.81999969482422
+735884,CME,2009-05-14,56.874000549316406
+735885,CME,2009-05-15,55.459999084472656
+735886,CME,2009-05-18,57.5880012512207
+735887,CME,2009-05-19,56.18600082397461
+735888,CME,2009-05-20,54.75
+735889,CME,2009-05-21,56.01800155639648
+735890,CME,2009-05-22,58.652000427246094
+735891,CME,2009-05-26,60.90599822998047
+735892,CME,2009-05-27,59.652000427246094
+735893,CME,2009-05-28,63.86600112915039
+735894,CME,2009-05-29,64.3280029296875
+735895,CME,2009-06-01,65.93599700927734
+735896,CME,2009-06-02,67.06800079345703
+735897,CME,2009-06-03,65.60600280761719
+735898,CME,2009-06-04,67.34200286865234
+735899,CME,2009-06-05,66.98400115966797
+735900,CME,2009-06-08,66.27400207519531
+735901,CME,2009-06-09,66.5979995727539
+735902,CME,2009-06-10,65.5479965209961
+735903,CME,2009-06-11,68.41799926757812
+735904,CME,2009-06-12,68.18599700927734
+735905,CME,2009-06-15,66.31600189208984
+735906,CME,2009-06-16,65.97799682617188
+735907,CME,2009-06-17,65.30000305175781
+735908,CME,2009-06-18,65.81199645996094
+735909,CME,2009-06-19,65.51200103759766
+735910,CME,2009-06-22,60.69599914550781
+735911,CME,2009-06-23,60.709999084472656
+735912,CME,2009-06-24,62.78799819946289
+735913,CME,2009-06-25,63.11199951171875
+735914,CME,2009-06-26,63.4900016784668
+735915,CME,2009-06-29,63.64400100708008
+735916,CME,2009-06-30,62.2239990234375
+735917,CME,2009-07-01,61.65399932861328
+735918,CME,2009-07-02,60.290000915527344
+735919,CME,2009-07-06,59.45000076293945
+735920,CME,2009-07-07,56.4119987487793
+735921,CME,2009-07-08,52.77999877929688
+735922,CME,2009-07-09,53.470001220703125
+735923,CME,2009-07-10,52.63600158691406
+735924,CME,2009-07-13,54.492000579833984
+735925,CME,2009-07-14,53.74800109863281
+735926,CME,2009-07-15,55.58000183105469
+735927,CME,2009-07-16,54.49599838256836
+735928,CME,2009-07-17,54.90999984741211
+735929,CME,2009-07-20,55.84600067138672
+735930,CME,2009-07-21,54.82799911499024
+735931,CME,2009-07-22,54.540000915527344
+735932,CME,2009-07-23,55.20000076293945
+735933,CME,2009-07-24,54.167999267578125
+735934,CME,2009-07-27,54.02399826049805
+735935,CME,2009-07-28,53.3120002746582
+735936,CME,2009-07-29,53.84799957275391
+735937,CME,2009-07-30,55.358001708984375
+735938,CME,2009-07-31,55.76599884033203
+735939,CME,2009-08-03,56.54999923706055
+735940,CME,2009-08-04,55.78799819946289
+735941,CME,2009-08-05,55.80799865722656
+735942,CME,2009-08-06,54.6259994506836
+735943,CME,2009-08-07,57.19400024414063
+735944,CME,2009-08-10,56.58599853515625
+735945,CME,2009-08-11,55.20000076293945
+735946,CME,2009-08-12,56.40399932861328
+735947,CME,2009-08-13,57.02000045776367
+735948,CME,2009-08-14,56.20399856567383
+735949,CME,2009-08-17,53.92599868774414
+735950,CME,2009-08-18,53.79399871826172
+735951,CME,2009-08-19,53.70399856567383
+735952,CME,2009-08-20,54.37799835205078
+735953,CME,2009-08-21,55.2239990234375
+735954,CME,2009-08-24,53.61000061035156
+735955,CME,2009-08-25,53.709999084472656
+735956,CME,2009-08-26,55.25199890136719
+735957,CME,2009-08-27,55.58000183105469
+735958,CME,2009-08-28,57.11800003051758
+735959,CME,2009-08-31,58.20800018310547
+735960,CME,2009-09-01,55.83399963378906
+735961,CME,2009-09-02,55.55400085449219
+735962,CME,2009-09-03,54.29399871826172
+735963,CME,2009-09-04,54.09999847412109
+735964,CME,2009-09-08,54.5260009765625
+735965,CME,2009-09-09,54.81399917602539
+735966,CME,2009-09-10,55.130001068115234
+735967,CME,2009-09-11,54.95800018310547
+735968,CME,2009-09-14,55.59199905395508
+735969,CME,2009-09-15,56.86800003051758
+735970,CME,2009-09-16,58.31399917602539
+735971,CME,2009-09-17,58.65999984741211
+735972,CME,2009-09-18,60.79999923706055
+735973,CME,2009-09-21,60.91999816894531
+735974,CME,2009-09-22,62.25400161743164
+735975,CME,2009-09-23,61.220001220703125
+735976,CME,2009-09-24,59.678001403808594
+735977,CME,2009-09-25,58.69400024414063
+735978,CME,2009-09-28,61.81600189208984
+735979,CME,2009-09-29,61.13600158691406
+735980,CME,2009-09-30,61.63800048828125
+735981,CME,2009-10-01,58.50400161743164
+735982,CME,2009-10-02,58.55799865722656
+735983,CME,2009-10-05,58.59199905395508
+735984,CME,2009-10-06,57.51800155639648
+735985,CME,2009-10-07,57.93399810791016
+735986,CME,2009-10-08,57.46200180053711
+735987,CME,2009-10-09,58.948001861572266
+735988,CME,2009-10-12,59.55799865722656
+735989,CME,2009-10-13,60.84400177001953
+735990,CME,2009-10-14,61.45800018310547
+735991,CME,2009-10-15,61.77999877929688
+735992,CME,2009-10-16,62.571998596191406
+735993,CME,2009-10-19,63.72200012207031
+735994,CME,2009-10-20,63.608001708984375
+735995,CME,2009-10-21,63.48799896240234
+735996,CME,2009-10-22,63.50400161743164
+735997,CME,2009-10-23,63.992000579833984
+735998,CME,2009-10-26,64.2020034790039
+735999,CME,2009-10-27,63.29999923706055
+736000,CME,2009-10-28,61.604000091552734
+736001,CME,2009-10-29,62.75400161743164
+736002,CME,2009-10-30,60.52199935913086
+736003,CME,2009-11-02,61.119998931884766
+736004,CME,2009-11-03,60.3120002746582
+736005,CME,2009-11-04,59.33599853515625
+736006,CME,2009-11-05,61.242000579833984
+736007,CME,2009-11-06,61.32400131225586
+736008,CME,2009-11-09,62.74800109863281
+736009,CME,2009-11-10,61.55799865722656
+736010,CME,2009-11-11,62.65399932861328
+736011,CME,2009-11-12,63.02799987792969
+736012,CME,2009-11-13,62.75199890136719
+736013,CME,2009-11-16,63.69599914550781
+736014,CME,2009-11-17,64.40799713134766
+736015,CME,2009-11-18,64.8219985961914
+736016,CME,2009-11-19,64.39399719238281
+736017,CME,2009-11-20,64.5979995727539
+736018,CME,2009-11-23,64.73799896240234
+736019,CME,2009-11-24,64.44599914550781
+736020,CME,2009-11-25,65.73799896240234
+736021,CME,2009-11-27,64.52999877929688
+736022,CME,2009-11-30,65.64600372314453
+736023,CME,2009-12-01,66.16999816894531
+736024,CME,2009-12-02,65.6719970703125
+736025,CME,2009-12-03,66.00199890136719
+736026,CME,2009-12-04,66.1259994506836
+736027,CME,2009-12-07,64.73600006103516
+736028,CME,2009-12-08,63.89400100708008
+736029,CME,2009-12-09,65.1520004272461
+736030,CME,2009-12-10,65.58000183105469
+736031,CME,2009-12-11,66.82599639892578
+736032,CME,2009-12-14,66.60600280761719
+736033,CME,2009-12-15,66.25
+736034,CME,2009-12-16,66.10800170898438
+736035,CME,2009-12-17,64.90799713134766
+736036,CME,2009-12-18,64.89600372314453
+736037,CME,2009-12-21,64.86799621582031
+736038,CME,2009-12-22,65.47200012207031
+736039,CME,2009-12-23,65.5999984741211
+736040,CME,2009-12-24,66.23400115966797
+736041,CME,2009-12-28,67.91400146484375
+736042,CME,2009-12-29,67.6780014038086
+736043,CME,2009-12-30,67.66600036621094
+736044,CME,2009-12-31,67.19200134277344
+736045,CME,2010-01-04,68.48200225830078
+736046,CME,2010-01-05,68.4260025024414
+736047,CME,2010-01-06,67.96199798583984
+736048,CME,2010-01-07,68.0459976196289
+736049,CME,2010-01-08,69.86399841308594
+736050,CME,2010-01-11,69.8499984741211
+736051,CME,2010-01-12,68.43399810791016
+736052,CME,2010-01-13,68.64600372314453
+736053,CME,2010-01-14,68.3499984741211
+736054,CME,2010-01-15,67.447998046875
+736055,CME,2010-01-19,67.63800048828125
+736056,CME,2010-01-20,65.99800109863281
+736057,CME,2010-01-21,62.20399856567383
+736058,CME,2010-01-22,62.42599868774414
+736059,CME,2010-01-25,61.39799880981445
+736060,CME,2010-01-26,57.2400016784668
+736061,CME,2010-01-27,58.86600112915039
+736062,CME,2010-01-28,58.10200119018555
+736063,CME,2010-01-29,57.36399841308594
+736064,CME,2010-02-01,58.24399948120117
+736065,CME,2010-02-02,58.641998291015625
+736066,CME,2010-02-03,58.422000885009766
+736067,CME,2010-02-04,53.858001708984375
+736068,CME,2010-02-05,56.15999984741211
+736069,CME,2010-02-08,56.055999755859375
+736070,CME,2010-02-09,56.63600158691406
+736071,CME,2010-02-10,55.27000045776367
+736072,CME,2010-02-11,57.01399993896485
+736073,CME,2010-02-12,58.2140007019043
+736074,CME,2010-02-16,59.43000030517578
+736075,CME,2010-02-17,58.61600112915039
+736076,CME,2010-02-18,58.3380012512207
+736077,CME,2010-02-19,58.36000061035156
+736078,CME,2010-02-22,57.40800094604492
+736079,CME,2010-02-23,55.31399917602539
+736080,CME,2010-02-24,58.11399841308594
+736081,CME,2010-02-25,59.0880012512207
+736082,CME,2010-02-26,60.3380012512207
+736083,CME,2010-03-01,60.20600128173828
+736084,CME,2010-03-02,61.891998291015625
+736085,CME,2010-03-03,61.172000885009766
+736086,CME,2010-03-04,61.50400161743164
+736087,CME,2010-03-05,62.0260009765625
+736088,CME,2010-03-08,62.6259994506836
+736089,CME,2010-03-09,61.62799835205078
+736090,CME,2010-03-10,61.58000183105469
+736091,CME,2010-03-11,62.65599822998047
+736092,CME,2010-03-12,62.88399887084961
+736093,CME,2010-03-15,62.83000183105469
+736094,CME,2010-03-16,62.86600112915039
+736095,CME,2010-03-17,63.20000076293945
+736096,CME,2010-03-18,62.178001403808594
+736097,CME,2010-03-19,62.32799911499024
+736098,CME,2010-03-22,62.321998596191406
+736099,CME,2010-03-23,62.11800003051758
+736100,CME,2010-03-24,63.77999877929688
+736101,CME,2010-03-25,63.970001220703125
+736102,CME,2010-03-26,63.13999938964844
+736103,CME,2010-03-29,63.12799835205078
+736104,CME,2010-03-30,63.22999954223633
+736105,CME,2010-03-31,63.22200012207031
+736106,CME,2010-04-01,63.94200134277344
+736107,CME,2010-04-05,63.42399978637695
+736108,CME,2010-04-06,63.380001068115234
+736109,CME,2010-04-07,62.86199951171875
+736110,CME,2010-04-08,62.354000091552734
+736111,CME,2010-04-09,62.41999816894531
+736112,CME,2010-04-12,62.09799957275391
+736113,CME,2010-04-13,62.040000915527344
+736114,CME,2010-04-14,63.89400100708008
+736115,CME,2010-04-15,64.2239990234375
+736116,CME,2010-04-16,62.4379997253418
+736117,CME,2010-04-19,64.21399688720703
+736118,CME,2010-04-20,64.0719985961914
+736119,CME,2010-04-21,64.5
+736120,CME,2010-04-22,67.59400177001953
+736121,CME,2010-04-23,66.97200012207031
+736122,CME,2010-04-26,68.3499984741211
+736123,CME,2010-04-27,66.6520004272461
+736124,CME,2010-04-28,66.06199645996094
+736125,CME,2010-04-29,66.30000305175781
+736126,CME,2010-04-30,65.85399627685547
+736127,CME,2010-05-03,65.79000091552734
+736128,CME,2010-05-04,64.43000030517578
+736129,CME,2010-05-05,64.93399810791016
+736130,CME,2010-05-06,64.27799987792969
+736131,CME,2010-05-07,63.03799819946289
+736132,CME,2010-05-10,66.5999984741211
+736133,CME,2010-05-11,65.83999633789062
+736134,CME,2010-05-12,65.8499984741211
+736135,CME,2010-05-13,64.7699966430664
+736136,CME,2010-05-14,63.08200073242188
+736137,CME,2010-05-17,63.209999084472656
+736138,CME,2010-05-18,61.64799880981445
+736139,CME,2010-05-19,62.13800048828125
+736140,CME,2010-05-20,60.59999847412109
+736141,CME,2010-05-21,63.70199966430664
+736142,CME,2010-05-24,64.60199737548828
+736143,CME,2010-05-25,62.459999084472656
+736144,CME,2010-05-26,61.93199920654297
+736145,CME,2010-05-27,63.78799819946289
+736146,CME,2010-05-28,63.33000183105469
+736147,CME,2010-06-01,62.32600021362305
+736148,CME,2010-06-02,64.58399963378906
+736149,CME,2010-06-03,64.697998046875
+736150,CME,2010-06-04,62.12799835205078
+736151,CME,2010-06-07,59.9119987487793
+736152,CME,2010-06-08,59.62200164794922
+736153,CME,2010-06-09,58.29399871826172
+736154,CME,2010-06-10,60.71799850463867
+736155,CME,2010-06-11,60.4900016784668
+736156,CME,2010-06-14,61.44200134277344
+736157,CME,2010-06-15,61.95000076293945
+736158,CME,2010-06-16,62.130001068115234
+736159,CME,2010-06-17,61.90399932861328
+736160,CME,2010-06-18,61.428001403808594
+736161,CME,2010-06-21,61.459999084472656
+736162,CME,2010-06-22,60.81399917602539
+736163,CME,2010-06-23,60.11399841308594
+736164,CME,2010-06-24,58.03799819946289
+736165,CME,2010-06-25,59.45600128173828
+736166,CME,2010-06-28,59.36000061035156
+736167,CME,2010-06-29,57.58200073242188
+736168,CME,2010-06-30,56.310001373291016
+736169,CME,2010-07-01,55.70000076293945
+736170,CME,2010-07-02,54.97200012207031
+736171,CME,2010-07-06,54.90399932861328
+736172,CME,2010-07-07,55.6259994506836
+736173,CME,2010-07-08,56.32600021362305
+736174,CME,2010-07-09,55.4379997253418
+736175,CME,2010-07-12,55.40399932861328
+736176,CME,2010-07-13,55.65999984741211
+736177,CME,2010-07-14,55.09799957275391
+736178,CME,2010-07-15,55.27000045776367
+736179,CME,2010-07-16,53.24599838256836
+736180,CME,2010-07-19,53.49399948120117
+736181,CME,2010-07-20,55.04800033569336
+736182,CME,2010-07-21,54.630001068115234
+736183,CME,2010-07-22,56.34400177001953
+736184,CME,2010-07-23,57.3120002746582
+736185,CME,2010-07-26,56.73400115966797
+736186,CME,2010-07-27,56.77199935913086
+736187,CME,2010-07-28,56.70199966430664
+736188,CME,2010-07-29,57.16600036621094
+736189,CME,2010-07-30,55.7599983215332
+736190,CME,2010-08-02,57.22600173950195
+736191,CME,2010-08-03,55.91400146484375
+736192,CME,2010-08-04,55.63199996948242
+736193,CME,2010-08-05,54.970001220703125
+736194,CME,2010-08-06,54.29199981689453
+736195,CME,2010-08-09,54.39400100708008
+736196,CME,2010-08-10,52.78200149536133
+736197,CME,2010-08-11,50.42399978637695
+736198,CME,2010-08-12,49.87799835205078
+736199,CME,2010-08-13,48.9640007019043
+736200,CME,2010-08-16,49.29800033569336
+736201,CME,2010-08-17,49.56600189208984
+736202,CME,2010-08-18,49.16400146484375
+736203,CME,2010-08-19,48.152000427246094
+736204,CME,2010-08-20,47.53799819946289
+736205,CME,2010-08-23,47.56999969482422
+736206,CME,2010-08-24,47.75400161743164
+736207,CME,2010-08-25,49.178001403808594
+736208,CME,2010-08-26,50.18399810791016
+736209,CME,2010-08-27,51.34799957275391
+736210,CME,2010-08-30,49.79999923706055
+736211,CME,2010-08-31,49.63199996948242
+736212,CME,2010-09-01,51.25600051879883
+736213,CME,2010-09-02,52.4900016784668
+736214,CME,2010-09-03,53.02199935913086
+736215,CME,2010-09-07,51.6879997253418
+736216,CME,2010-09-08,52.13999938964844
+736217,CME,2010-09-09,52.470001220703125
+736218,CME,2010-09-10,52.97999954223633
+736219,CME,2010-09-13,54.20600128173828
+736220,CME,2010-09-14,53.86399841308594
+736221,CME,2010-09-15,54.29800033569336
+736222,CME,2010-09-16,53.61199951171875
+736223,CME,2010-09-17,52.77399826049805
+736224,CME,2010-09-20,54.38399887084961
+736225,CME,2010-09-21,53.78799819946289
+736226,CME,2010-09-22,53.26800155639648
+736227,CME,2010-09-23,52.20399856567383
+736228,CME,2010-09-24,53.92599868774414
+736229,CME,2010-09-27,53.23199844360352
+736230,CME,2010-09-28,52.90399932861328
+736231,CME,2010-09-29,51.90999984741211
+736232,CME,2010-09-30,52.09000015258789
+736233,CME,2010-10-01,52.00199890136719
+736234,CME,2010-10-04,51.97999954223633
+736235,CME,2010-10-05,53.5260009765625
+736236,CME,2010-10-06,53.448001861572266
+736237,CME,2010-10-07,52.77399826049805
+736238,CME,2010-10-08,52.47600173950195
+736239,CME,2010-10-11,51.91400146484375
+736240,CME,2010-10-12,52.83399963378906
+736241,CME,2010-10-13,52.75400161743164
+736242,CME,2010-10-14,52.98600006103516
+736243,CME,2010-10-15,53.50199890136719
+736244,CME,2010-10-18,56.17399978637695
+736245,CME,2010-10-19,56.15399932861328
+736246,CME,2010-10-20,56.15599822998047
+736247,CME,2010-10-21,56.45000076293945
+736248,CME,2010-10-22,56.73799896240234
+736249,CME,2010-10-25,56.59600067138672
+736250,CME,2010-10-26,56.10599899291992
+736251,CME,2010-10-27,56.4900016784668
+736252,CME,2010-10-28,57.880001068115234
+736253,CME,2010-10-29,57.93000030517578
+736254,CME,2010-11-01,57.400001525878906
+736255,CME,2010-11-02,57.790000915527344
+736256,CME,2010-11-03,57.917999267578125
+736257,CME,2010-11-04,59.42399978637695
+736258,CME,2010-11-05,59.00600051879883
+736259,CME,2010-11-08,59.16400146484375
+736260,CME,2010-11-09,58.63800048828125
+736261,CME,2010-11-10,58.9379997253418
+736262,CME,2010-11-11,58.63399887084961
+736263,CME,2010-11-12,57.84400177001953
+736264,CME,2010-11-15,57.90999984741211
+736265,CME,2010-11-16,57.33000183105469
+736266,CME,2010-11-17,58.2400016784668
+736267,CME,2010-11-18,58.95000076293945
+736268,CME,2010-11-19,59.09400177001953
+736269,CME,2010-11-22,57.5620002746582
+736270,CME,2010-11-23,56.24800109863281
+736271,CME,2010-11-24,57.87799835205078
+736272,CME,2010-11-26,57.96599960327149
+736273,CME,2010-11-29,57.18000030517578
+736274,CME,2010-11-30,57.61199951171875
+736275,CME,2010-12-01,60.007999420166016
+736276,CME,2010-12-02,62.5
+736277,CME,2010-12-03,62.20399856567383
+736278,CME,2010-12-06,62.56600189208984
+736279,CME,2010-12-07,62.79600143432617
+736280,CME,2010-12-08,64.24400329589844
+736281,CME,2010-12-09,64.35600280761719
+736282,CME,2010-12-10,64.33000183105469
+736283,CME,2010-12-13,64.54399871826172
+736284,CME,2010-12-14,64.6500015258789
+736285,CME,2010-12-15,63.68000030517578
+736286,CME,2010-12-16,64.4219970703125
+736287,CME,2010-12-17,63.85200119018555
+736288,CME,2010-12-20,64.32599639892578
+736289,CME,2010-12-21,65.21600341796875
+736290,CME,2010-12-22,65.4000015258789
+736291,CME,2010-12-23,64.85199737548828
+736292,CME,2010-12-27,65.24199676513672
+736293,CME,2010-12-28,64.84400177001953
+736294,CME,2010-12-29,64.9280014038086
+736295,CME,2010-12-30,64.41200256347656
+736296,CME,2010-12-31,64.3499984741211
+736297,CME,2011-01-03,63.28799819946289
+736298,CME,2011-01-04,63.39799880981445
+736299,CME,2011-01-05,62.27199935913086
+736300,CME,2011-01-06,62.72800064086914
+736301,CME,2011-01-07,61.53200149536133
+736302,CME,2011-01-10,62.9739990234375
+736303,CME,2011-01-11,62.167999267578125
+736304,CME,2011-01-12,62.98600006103516
+736305,CME,2011-01-13,62.720001220703125
+736306,CME,2011-01-14,63.391998291015625
+736307,CME,2011-01-18,62.79999923706055
+736308,CME,2011-01-19,61.25199890136719
+736309,CME,2011-01-20,61.84199905395508
+736310,CME,2011-01-21,61.9739990234375
+736311,CME,2011-01-24,61.90999984741211
+736312,CME,2011-01-25,61.380001068115234
+736313,CME,2011-01-26,61.11600112915039
+736314,CME,2011-01-27,61.97600173950195
+736315,CME,2011-01-28,60.97800064086914
+736316,CME,2011-01-31,61.71200180053711
+736317,CME,2011-02-01,63.18600082397461
+736318,CME,2011-02-02,63.02799987792969
+736319,CME,2011-02-03,60.172000885009766
+736320,CME,2011-02-04,60.83599853515625
+736321,CME,2011-02-07,60.73600006103516
+736322,CME,2011-02-08,60.20800018310547
+736323,CME,2011-02-09,60.50199890136719
+736324,CME,2011-02-10,61.54399871826172
+736325,CME,2011-02-11,61.75199890136719
+736326,CME,2011-02-14,60.51399993896485
+736327,CME,2011-02-15,58.26599884033203
+736328,CME,2011-02-16,58.73600006103516
+736329,CME,2011-02-17,60.52000045776367
+736330,CME,2011-02-18,60.56800079345703
+736331,CME,2011-02-22,60.01599884033203
+736332,CME,2011-02-23,60.27999877929688
+736333,CME,2011-02-24,60.9119987487793
+736334,CME,2011-02-25,62.709999084472656
+736335,CME,2011-02-28,62.25600051879883
+736336,CME,2011-03-01,61.29999923706055
+736337,CME,2011-03-02,60.80799865722656
+736338,CME,2011-03-03,61.62799835205078
+736339,CME,2011-03-04,60.959999084472656
+736340,CME,2011-03-07,60.77399826049805
+736341,CME,2011-03-08,60.70199966430664
+736342,CME,2011-03-09,59.97200012207031
+736343,CME,2011-03-10,59.1879997253418
+736344,CME,2011-03-11,59.11399841308594
+736345,CME,2011-03-14,58.26800155639648
+736346,CME,2011-03-15,57.18000030517578
+736347,CME,2011-03-16,56.05799865722656
+736348,CME,2011-03-17,57.4379997253418
+736349,CME,2011-03-18,57.15800094604492
+736350,CME,2011-03-21,57.9900016784668
+736351,CME,2011-03-22,58.18399810791016
+736352,CME,2011-03-23,59.76599884033203
+736353,CME,2011-03-24,59.6619987487793
+736354,CME,2011-03-25,59.172000885009766
+736355,CME,2011-03-28,59.09999847412109
+736356,CME,2011-03-29,59.604000091552734
+736357,CME,2011-03-30,60.650001525878906
+736358,CME,2011-03-31,60.310001373291016
+736359,CME,2011-04-01,60.854000091552734
+736360,CME,2011-04-04,61.02199935913086
+736361,CME,2011-04-05,60.9739990234375
+736362,CME,2011-04-06,61.720001220703125
+736363,CME,2011-04-07,61.18600082397461
+736364,CME,2011-04-08,61.071998596191406
+736365,CME,2011-04-11,60.79999923706055
+736366,CME,2011-04-12,60.33399963378906
+736367,CME,2011-04-13,60.92599868774414
+736368,CME,2011-04-14,61.10599899291992
+736369,CME,2011-04-15,61.36000061035156
+736370,CME,2011-04-18,60.77999877929688
+736371,CME,2011-04-19,60.400001525878906
+736372,CME,2011-04-20,61.992000579833984
+736373,CME,2011-04-21,61.948001861572266
+736374,CME,2011-04-25,61.45000076293945
+736375,CME,2011-04-26,62.14599990844727
+736376,CME,2011-04-27,61.97800064086914
+736377,CME,2011-04-28,60.810001373291016
+736378,CME,2011-04-29,59.15399932861328
+736379,CME,2011-05-02,59.428001403808594
+736380,CME,2011-05-03,58.34400177001953
+736381,CME,2011-05-04,57.44599914550781
+736382,CME,2011-05-05,57.20600128173828
+736383,CME,2011-05-06,58.31800079345703
+736384,CME,2011-05-09,59.00199890136719
+736385,CME,2011-05-10,59.757999420166016
+736386,CME,2011-05-11,59.40800094604492
+736387,CME,2011-05-12,59.52799987792969
+736388,CME,2011-05-13,58.87200164794922
+736389,CME,2011-05-16,59.68600082397461
+736390,CME,2011-05-17,59.04800033569336
+736391,CME,2011-05-18,59.448001861572266
+736392,CME,2011-05-19,59.88399887084961
+736393,CME,2011-05-20,59.66999816894531
+736394,CME,2011-05-23,59.06800079345703
+736395,CME,2011-05-24,58.01800155639648
+736396,CME,2011-05-25,57.257999420166016
+736397,CME,2011-05-26,56.821998596191406
+736398,CME,2011-05-27,56.630001068115234
+736399,CME,2011-05-31,57.152000427246094
+736400,CME,2011-06-01,55.57400131225586
+736401,CME,2011-06-02,55.70600128173828
+736402,CME,2011-06-03,54.41400146484375
+736403,CME,2011-06-06,53.22800064086914
+736404,CME,2011-06-07,53.19599914550781
+736405,CME,2011-06-08,52.448001861572266
+736406,CME,2011-06-09,53.25
+736407,CME,2011-06-10,53.65399932861328
+736408,CME,2011-06-13,54.40399932861328
+736409,CME,2011-06-14,54.95600128173828
+736410,CME,2011-06-15,54.23199844360352
+736411,CME,2011-06-16,55.00400161743164
+736412,CME,2011-06-17,55.57600021362305
+736413,CME,2011-06-20,55.78400039672852
+736414,CME,2011-06-21,56.5620002746582
+736415,CME,2011-06-22,56.26599884033203
+736416,CME,2011-06-23,55.874000549316406
+736417,CME,2011-06-24,56.04199981689453
+736418,CME,2011-06-27,56.20199966430664
+736419,CME,2011-06-28,56.79600143432617
+736420,CME,2011-06-29,57.604000091552734
+736421,CME,2011-06-30,58.31800079345703
+736422,CME,2011-07-01,59.34400177001953
+736423,CME,2011-07-05,59.34000015258789
+736424,CME,2011-07-06,59.27000045776367
+736425,CME,2011-07-07,59.79800033569336
+736426,CME,2011-07-08,58.900001525878906
+736427,CME,2011-07-11,57.4379997253418
+736428,CME,2011-07-12,57.81800079345703
+736429,CME,2011-07-13,57.89799880981445
+736430,CME,2011-07-14,57.858001708984375
+736431,CME,2011-07-15,58.4900016784668
+736432,CME,2011-07-18,57.18600082397461
+736433,CME,2011-07-19,57.880001068115234
+736434,CME,2011-07-20,57.09999847412109
+736435,CME,2011-07-21,57.3380012512207
+736436,CME,2011-07-22,57.13999938964844
+736437,CME,2011-07-25,56.95800018310547
+736438,CME,2011-07-26,57.02000045776367
+736439,CME,2011-07-27,55.70199966430664
+736440,CME,2011-07-28,56.76599884033203
+736441,CME,2011-07-29,57.8380012512207
+736442,CME,2011-08-01,57.56399917602539
+736443,CME,2011-08-02,56.04800033569336
+736444,CME,2011-08-03,55.96599960327149
+736445,CME,2011-08-04,53.12200164794922
+736446,CME,2011-08-05,53.88399887084961
+736447,CME,2011-08-08,49.48199844360352
+736448,CME,2011-08-09,53.209999084472656
+736449,CME,2011-08-10,47.84199905395508
+736450,CME,2011-08-11,51.38199996948242
+736451,CME,2011-08-12,50.9900016784668
+736452,CME,2011-08-15,52.11600112915039
+736453,CME,2011-08-16,51.33599853515625
+736454,CME,2011-08-17,50.82400131225586
+736455,CME,2011-08-18,48.13999938964844
+736456,CME,2011-08-19,47.43399810791016
+736457,CME,2011-08-22,47.84400177001953
+736458,CME,2011-08-23,50.07400131225586
+736459,CME,2011-08-24,50.78200149536133
+736460,CME,2011-08-25,49.26399993896485
+736461,CME,2011-08-26,50.18399810791016
+736462,CME,2011-08-29,52.78400039672852
+736463,CME,2011-08-30,53.06600189208984
+736464,CME,2011-08-31,53.42399978637695
+736465,CME,2011-09-01,53.12200164794922
+736466,CME,2011-09-02,51.7400016784668
+736467,CME,2011-09-06,50.95800018310547
+736468,CME,2011-09-07,53.18999862670898
+736469,CME,2011-09-08,51.698001861572266
+736470,CME,2011-09-09,51.18600082397461
+736471,CME,2011-09-12,52.04800033569336
+736472,CME,2011-09-13,52.900001525878906
+736473,CME,2011-09-14,53.92399978637695
+736474,CME,2011-09-15,54.37200164794922
+736475,CME,2011-09-16,54.41400146484375
+736476,CME,2011-09-19,53.15999984741211
+736477,CME,2011-09-20,52.73199844360352
+736478,CME,2011-09-21,51.59600067138672
+736479,CME,2011-09-22,51.77000045776367
+736480,CME,2011-09-23,51.59600067138672
+736481,CME,2011-09-26,52.81399917602539
+736482,CME,2011-09-27,52.45800018310547
+736483,CME,2011-09-28,50.86399841308594
+736484,CME,2011-09-29,51.43600082397461
+736485,CME,2011-09-30,49.27999877929688
+736486,CME,2011-10-03,49.70000076293945
+736487,CME,2011-10-04,50.47200012207031
+736488,CME,2011-10-05,51.19599914550781
+736489,CME,2011-10-06,53.290000915527344
+736490,CME,2011-10-07,50.790000915527344
+736491,CME,2011-10-10,53.21200180053711
+736492,CME,2011-10-11,51.400001525878906
+736493,CME,2011-10-12,51.91999816894531
+736494,CME,2011-10-13,51.2599983215332
+736495,CME,2011-10-14,51.94200134277344
+736496,CME,2011-10-17,50.63999938964844
+736497,CME,2011-10-18,52.012001037597656
+736498,CME,2011-10-19,51.47200012207031
+736499,CME,2011-10-20,52.290000915527344
+736500,CME,2011-10-21,52.89799880981445
+736501,CME,2011-10-24,53.73799896240234
+736502,CME,2011-10-25,51.68600082397461
+736503,CME,2011-10-26,52.68600082397461
+736504,CME,2011-10-27,55.354000091552734
+736505,CME,2011-10-28,56.0
+736506,CME,2011-10-31,55.11199951171875
+736507,CME,2011-11-01,50.3759994506836
+736508,CME,2011-11-02,51.87799835205078
+736509,CME,2011-11-03,53.709999084472656
+736510,CME,2011-11-04,54.26599884033203
+736511,CME,2011-11-07,55.02000045776367
+736512,CME,2011-11-08,55.78799819946289
+736513,CME,2011-11-09,53.15800094604492
+736514,CME,2011-11-10,52.02000045776367
+736515,CME,2011-11-11,52.7140007019043
+736516,CME,2011-11-14,51.57600021362305
+736517,CME,2011-11-15,51.50199890136719
+736518,CME,2011-11-16,48.23600006103516
+736519,CME,2011-11-17,47.61000061035156
+736520,CME,2011-11-18,49.77799987792969
+736521,CME,2011-11-21,48.305999755859375
+736522,CME,2011-11-22,48.11399841308594
+736523,CME,2011-11-23,47.805999755859375
+736524,CME,2011-11-25,47.57799911499024
+736525,CME,2011-11-28,49.0260009765625
+736526,CME,2011-11-29,47.922000885009766
+736527,CME,2011-11-30,49.85599899291992
+736528,CME,2011-12-01,50.0
+736529,CME,2011-12-02,50.6619987487793
+736530,CME,2011-12-05,49.821998596191406
+736531,CME,2011-12-06,49.76800155639648
+736532,CME,2011-12-07,50.630001068115234
+736533,CME,2011-12-08,48.91600036621094
+736534,CME,2011-12-09,49.61199951171875
+736535,CME,2011-12-12,48.70199966430664
+736536,CME,2011-12-13,48.20000076293945
+736537,CME,2011-12-14,47.77799987792969
+736538,CME,2011-12-15,47.81800079345703
+736539,CME,2011-12-16,48.400001525878906
+736540,CME,2011-12-19,48.400001525878906
+736541,CME,2011-12-20,49.6259994506836
+736542,CME,2011-12-21,48.26800155639648
+736543,CME,2011-12-22,49.150001525878906
+736544,CME,2011-12-23,49.27799987792969
+736545,CME,2011-12-27,49.04199981689453
+736546,CME,2011-12-28,48.512001037597656
+736547,CME,2011-12-29,49.06399917602539
+736548,CME,2011-12-30,48.73400115966797
+736549,CME,2012-01-03,49.1259994506836
+736550,CME,2012-01-04,48.20199966430664
+736551,CME,2012-01-05,47.7239990234375
+736552,CME,2012-01-06,46.79999923706055
+736553,CME,2012-01-09,45.64799880981445
+736554,CME,2012-01-10,45.50600051879883
+736555,CME,2012-01-11,45.20000076293945
+736556,CME,2012-01-12,46.64599990844727
+736557,CME,2012-01-13,46.900001525878906
+736558,CME,2012-01-17,45.83000183105469
+736559,CME,2012-01-18,46.52999877929688
+736560,CME,2012-01-19,47.5099983215332
+736561,CME,2012-01-20,47.97600173950195
+736562,CME,2012-01-23,47.6879997253418
+736563,CME,2012-01-24,48.104000091552734
+736564,CME,2012-01-25,48.422000885009766
+736565,CME,2012-01-26,48.09000015258789
+736566,CME,2012-01-27,48.17599868774414
+736567,CME,2012-01-30,48.0
+736568,CME,2012-01-31,47.902000427246094
+736569,CME,2012-02-01,49.09600067138672
+736570,CME,2012-02-02,53.20199966430664
+736571,CME,2012-02-03,54.68600082397461
+736572,CME,2012-02-06,55.06399917602539
+736573,CME,2012-02-07,55.209999084472656
+736574,CME,2012-02-08,56.9640007019043
+736575,CME,2012-02-09,56.67399978637695
+736576,CME,2012-02-10,58.31800079345703
+736577,CME,2012-02-13,58.20000076293945
+736578,CME,2012-02-14,58.0
+736579,CME,2012-02-15,58.12799835205078
+736580,CME,2012-02-16,59.130001068115234
+736581,CME,2012-02-17,58.79600143432617
+736582,CME,2012-02-21,58.01599884033203
+736583,CME,2012-02-22,57.630001068115234
+736584,CME,2012-02-23,58.358001708984375
+736585,CME,2012-02-24,58.47800064086914
+736586,CME,2012-02-27,57.95600128173828
+736587,CME,2012-02-28,58.15999984741211
+736588,CME,2012-02-29,57.89799880981445
+736589,CME,2012-03-01,57.90800094604492
+736590,CME,2012-03-02,57.91999816894531
+736591,CME,2012-03-05,56.20399856567383
+736592,CME,2012-03-06,54.98600006103516
+736593,CME,2012-03-07,55.04199981689453
+736594,CME,2012-03-08,55.24599838256836
+736595,CME,2012-03-09,55.3120002746582
+736596,CME,2012-03-12,54.040000915527344
+736597,CME,2012-03-13,54.59799957275391
+736598,CME,2012-03-14,55.310001373291016
+736599,CME,2012-03-15,57.25
+736600,CME,2012-03-16,57.88999938964844
+736601,CME,2012-03-19,58.007999420166016
+736602,CME,2012-03-20,58.87799835205078
+736603,CME,2012-03-21,59.73400115966797
+736604,CME,2012-03-22,59.150001525878906
+736605,CME,2012-03-23,59.20199966430664
+736606,CME,2012-03-26,59.540000915527344
+736607,CME,2012-03-27,58.81999969482422
+736608,CME,2012-03-28,58.14400100708008
+736609,CME,2012-03-29,57.91999816894531
+736610,CME,2012-03-30,57.86600112915039
+736611,CME,2012-04-02,58.24399948120117
+736612,CME,2012-04-03,57.68000030517578
+736613,CME,2012-04-04,57.24399948120117
+736614,CME,2012-04-05,57.58599853515625
+736615,CME,2012-04-09,56.93199920654297
+736616,CME,2012-04-10,56.417999267578125
+736617,CME,2012-04-11,56.82600021362305
+736618,CME,2012-04-12,57.49800109863281
+736619,CME,2012-04-13,56.43199920654297
+736620,CME,2012-04-16,56.13800048828125
+736621,CME,2012-04-17,56.03799819946289
+736622,CME,2012-04-18,55.672000885009766
+736623,CME,2012-04-19,55.492000579833984
+736624,CME,2012-04-20,54.61000061035156
+736625,CME,2012-04-23,54.380001068115234
+736626,CME,2012-04-24,54.51399993896485
+736627,CME,2012-04-25,54.62799835205078
+736628,CME,2012-04-26,54.79999923706055
+736629,CME,2012-04-27,53.67599868774414
+736630,CME,2012-04-30,53.16400146484375
+736631,CME,2012-05-01,53.67599868774414
+736632,CME,2012-05-02,52.6259994506836
+736633,CME,2012-05-03,52.82600021362305
+736634,CME,2012-05-04,51.63399887084961
+736635,CME,2012-05-07,51.06800079345703
+736636,CME,2012-05-08,51.38199996948242
+736637,CME,2012-05-09,52.0
+736638,CME,2012-05-10,52.34199905395508
+736639,CME,2012-05-11,52.5880012512207
+736640,CME,2012-05-14,52.02199935913086
+736641,CME,2012-05-15,51.70800018310547
+736642,CME,2012-05-16,51.34799957275391
+736643,CME,2012-05-17,50.71799850463867
+736644,CME,2012-05-18,51.59999847412109
+736645,CME,2012-05-21,52.7859992980957
+736646,CME,2012-05-22,51.45000076293945
+736647,CME,2012-05-23,50.70199966430664
+736648,CME,2012-05-24,51.23199844360352
+736649,CME,2012-05-25,52.50400161743164
+736650,CME,2012-05-29,52.7599983215332
+736651,CME,2012-05-30,52.15399932861328
+736652,CME,2012-05-31,51.51399993896485
+736653,CME,2012-06-01,51.402000427246094
+736654,CME,2012-06-04,52.15999984741211
+736655,CME,2012-06-05,53.63800048828125
+736656,CME,2012-06-06,53.902000427246094
+736657,CME,2012-06-07,53.34400177001953
+736658,CME,2012-06-08,54.310001373291016
+736659,CME,2012-06-11,54.650001525878906
+736660,CME,2012-06-12,55.05199813842773
+736661,CME,2012-06-13,54.33599853515625
+736662,CME,2012-06-14,54.57799911499024
+736663,CME,2012-06-15,55.58200073242188
+736664,CME,2012-06-18,56.44200134277344
+736665,CME,2012-06-19,55.97999954223633
+736666,CME,2012-06-20,55.44200134277344
+736667,CME,2012-06-21,54.31399917602539
+736668,CME,2012-06-22,54.45600128173828
+736669,CME,2012-06-25,53.43199920654297
+736670,CME,2012-06-26,53.84000015258789
+736671,CME,2012-06-27,52.9739990234375
+736672,CME,2012-06-28,52.90599822998047
+736673,CME,2012-06-29,53.62200164794922
+736674,CME,2012-07-02,54.24800109863281
+736675,CME,2012-07-03,53.97999954223633
+736676,CME,2012-07-05,53.03400039672852
+736677,CME,2012-07-06,52.70199966430664
+736678,CME,2012-07-09,52.40999984741211
+736679,CME,2012-07-10,51.78200149536133
+736680,CME,2012-07-11,51.90399932861328
+736681,CME,2012-07-12,52.141998291015625
+736682,CME,2012-07-13,52.63199996948242
+736683,CME,2012-07-16,52.48199844360352
+736684,CME,2012-07-17,52.63199996948242
+736685,CME,2012-07-18,52.74399948120117
+736686,CME,2012-07-19,52.11000061035156
+736687,CME,2012-07-20,51.400001525878906
+736688,CME,2012-07-23,51.119998931884766
+736689,CME,2012-07-24,51.11000061035156
+736690,CME,2012-07-25,51.2599983215332
+736691,CME,2012-07-26,52.43999862670898
+736692,CME,2012-07-27,52.5099983215332
+736693,CME,2012-07-30,52.31999969482422
+736694,CME,2012-07-31,52.11000061035156
+736695,CME,2012-08-01,51.11000061035156
+736696,CME,2012-08-02,49.83000183105469
+736697,CME,2012-08-03,50.93000030517578
+736698,CME,2012-08-06,52.0
+736699,CME,2012-08-07,53.060001373291016
+736700,CME,2012-08-08,52.95000076293945
+736701,CME,2012-08-09,53.5099983215332
+736702,CME,2012-08-10,53.59000015258789
+736703,CME,2012-08-13,53.5
+736704,CME,2012-08-14,52.58000183105469
+736705,CME,2012-08-15,52.650001525878906
+736706,CME,2012-08-16,53.47999954223633
+736707,CME,2012-08-17,54.11000061035156
+736708,CME,2012-08-20,53.9900016784668
+736709,CME,2012-08-21,53.59000015258789
+736710,CME,2012-08-22,53.54999923706055
+736711,CME,2012-08-23,53.33000183105469
+736712,CME,2012-08-24,53.66999816894531
+736713,CME,2012-08-27,53.70000076293945
+736714,CME,2012-08-28,54.02000045776367
+736715,CME,2012-08-29,54.41999816894531
+736716,CME,2012-08-30,54.5099983215332
+736717,CME,2012-08-31,54.900001525878906
+736718,CME,2012-09-04,55.310001373291016
+736719,CME,2012-09-05,55.310001373291016
+736720,CME,2012-09-06,56.38999938964844
+736721,CME,2012-09-07,58.400001525878906
+736722,CME,2012-09-10,58.61000061035156
+736723,CME,2012-09-11,58.58000183105469
+736724,CME,2012-09-12,58.93000030517578
+736725,CME,2012-09-13,59.34999847412109
+736726,CME,2012-09-14,58.88999938964844
+736727,CME,2012-09-17,58.720001220703125
+736728,CME,2012-09-18,58.400001525878906
+736729,CME,2012-09-19,57.720001220703125
+736730,CME,2012-09-20,58.040000915527344
+736731,CME,2012-09-21,57.9900016784668
+736732,CME,2012-09-24,57.880001068115234
+736733,CME,2012-09-25,57.119998931884766
+736734,CME,2012-09-26,57.27999877929688
+736735,CME,2012-09-27,57.400001525878906
+736736,CME,2012-09-28,57.290000915527344
+736737,CME,2012-10-01,57.09999847412109
+736738,CME,2012-10-02,57.11000061035156
+736739,CME,2012-10-03,57.06999969482422
+736740,CME,2012-10-04,57.52999877929688
+736741,CME,2012-10-05,57.52000045776367
+736742,CME,2012-10-08,57.5099983215332
+736743,CME,2012-10-09,56.970001220703125
+736744,CME,2012-10-10,56.91999816894531
+736745,CME,2012-10-11,56.58000183105469
+736746,CME,2012-10-12,56.369998931884766
+736747,CME,2012-10-15,56.86000061035156
+736748,CME,2012-10-16,57.4900016784668
+736749,CME,2012-10-17,57.88999938964844
+736750,CME,2012-10-18,57.65999984741211
+736751,CME,2012-10-19,56.5
+736752,CME,2012-10-22,56.63999938964844
+736753,CME,2012-10-23,56.47999954223633
+736754,CME,2012-10-24,56.54999923706055
+736755,CME,2012-10-25,55.0
+736756,CME,2012-10-26,55.41999816894531
+736757,CME,2012-10-31,55.93000030517578
+736758,CME,2012-11-01,56.470001220703125
+736759,CME,2012-11-02,55.709999084472656
+736760,CME,2012-11-05,56.13999938964844
+736761,CME,2012-11-06,56.369998931884766
+736762,CME,2012-11-07,55.56999969482422
+736763,CME,2012-11-08,54.72999954223633
+736764,CME,2012-11-09,54.310001373291016
+736765,CME,2012-11-12,54.34000015258789
+736766,CME,2012-11-13,53.959999084472656
+736767,CME,2012-11-14,53.560001373291016
+736768,CME,2012-11-15,54.08000183105469
+736769,CME,2012-11-16,54.2400016784668
+736770,CME,2012-11-19,54.45000076293945
+736771,CME,2012-11-20,54.59999847412109
+736772,CME,2012-11-21,54.43000030517578
+736773,CME,2012-11-23,54.63999938964844
+736774,CME,2012-11-26,55.27000045776367
+736775,CME,2012-11-27,54.290000915527344
+736776,CME,2012-11-28,54.900001525878906
+736777,CME,2012-11-29,55.150001525878906
+736778,CME,2012-11-30,55.27000045776367
+736779,CME,2012-12-03,55.56999969482422
+736780,CME,2012-12-04,54.650001525878906
+736781,CME,2012-12-05,54.720001220703125
+736782,CME,2012-12-06,55.02999877929688
+736783,CME,2012-12-07,54.959999084472656
+736784,CME,2012-12-10,54.060001373291016
+736785,CME,2012-12-11,52.93000030517578
+736786,CME,2012-12-12,52.79999923706055
+736787,CME,2012-12-13,51.209999084472656
+736788,CME,2012-12-14,51.22999954223633
+736789,CME,2012-12-17,51.61000061035156
+736790,CME,2012-12-18,52.40999984741211
+736791,CME,2012-12-19,52.630001068115234
+736792,CME,2012-12-20,51.400001525878906
+736793,CME,2012-12-21,50.7400016784668
+736794,CME,2012-12-24,50.83000183105469
+736795,CME,2012-12-26,50.75
+736796,CME,2012-12-27,50.34999847412109
+736797,CME,2012-12-28,50.119998931884766
+736798,CME,2012-12-31,50.66999816894531
+736799,CME,2013-01-02,51.34000015258789
+736800,CME,2013-01-03,51.560001373291016
+736801,CME,2013-01-04,53.77000045776367
+736802,CME,2013-01-07,53.4900016784668
+736803,CME,2013-01-08,52.900001525878906
+736804,CME,2013-01-09,52.86000061035156
+736805,CME,2013-01-10,53.31999969482422
+736806,CME,2013-01-11,54.02000045776367
+736807,CME,2013-01-14,54.33000183105469
+736808,CME,2013-01-15,54.7400016784668
+736809,CME,2013-01-16,54.790000915527344
+736810,CME,2013-01-17,55.47999954223633
+736811,CME,2013-01-18,55.5
+736812,CME,2013-01-22,56.61000061035156
+736813,CME,2013-01-23,56.84999847412109
+736814,CME,2013-01-24,57.27999877929688
+736815,CME,2013-01-25,57.70000076293945
+736816,CME,2013-01-28,57.65999984741211
+736817,CME,2013-01-29,57.91999816894531
+736818,CME,2013-01-30,58.119998931884766
+736819,CME,2013-01-31,57.84000015258789
+736820,CME,2013-02-01,59.040000915527344
+736821,CME,2013-02-04,58.27999877929688
+736822,CME,2013-02-05,59.18000030517578
+736823,CME,2013-02-06,56.72999954223633
+736824,CME,2013-02-07,56.900001525878906
+736825,CME,2013-02-08,57.27000045776367
+736826,CME,2013-02-11,56.93000030517578
+736827,CME,2013-02-12,57.20000076293945
+736828,CME,2013-02-13,57.2599983215332
+736829,CME,2013-02-14,58.43999862670898
+736830,CME,2013-02-15,58.52000045776367
+736831,CME,2013-02-19,58.95000076293945
+736832,CME,2013-02-20,58.02000045776367
+736833,CME,2013-02-21,57.619998931884766
+736834,CME,2013-02-22,58.310001373291016
+736835,CME,2013-02-25,57.77999877929688
+736836,CME,2013-02-26,58.97999954223633
+736837,CME,2013-02-27,60.02000045776367
+736838,CME,2013-02-28,59.66999816894531
+736839,CME,2013-03-01,59.91999816894531
+736840,CME,2013-03-04,60.880001068115234
+736841,CME,2013-03-05,61.630001068115234
+736842,CME,2013-03-06,62.0099983215332
+736843,CME,2013-03-07,61.72999954223633
+736844,CME,2013-03-08,62.34000015258789
+736845,CME,2013-03-11,62.59000015258789
+736846,CME,2013-03-12,62.5
+736847,CME,2013-03-13,62.52000045776367
+736848,CME,2013-03-14,63.08000183105469
+736849,CME,2013-03-15,63.13999938964844
+736850,CME,2013-03-18,62.58000183105469
+736851,CME,2013-03-19,61.13999938964844
+736852,CME,2013-03-20,62.02999877929688
+736853,CME,2013-03-21,60.93000030517578
+736854,CME,2013-03-22,61.619998931884766
+736855,CME,2013-03-25,61.290000915527344
+736856,CME,2013-03-26,61.560001373291016
+736857,CME,2013-03-27,61.36000061035156
+736858,CME,2013-03-28,61.40999984741211
+736859,CME,2013-04-01,60.93000030517578
+736860,CME,2013-04-02,60.59999847412109
+736861,CME,2013-04-03,60.040000915527344
+736862,CME,2013-04-04,60.0099983215332
+736863,CME,2013-04-05,59.43999862670898
+736864,CME,2013-04-08,60.25
+736865,CME,2013-04-09,59.959999084472656
+736866,CME,2013-04-10,60.220001220703125
+736867,CME,2013-04-11,60.790000915527344
+736868,CME,2013-04-12,60.47999954223633
+736869,CME,2013-04-15,58.84000015258789
+736870,CME,2013-04-16,59.45000076293945
+736871,CME,2013-04-17,58.72999954223633
+736872,CME,2013-04-18,58.52999877929688
+736873,CME,2013-04-19,59.0099983215332
+736874,CME,2013-04-22,60.27999877929688
+736875,CME,2013-04-23,59.86000061035156
+736876,CME,2013-04-24,60.16999816894531
+736877,CME,2013-04-25,61.02999877929688
+736878,CME,2013-04-26,60.77000045776367
+736879,CME,2013-04-29,60.84000015258789
+736880,CME,2013-04-30,60.86000061035156
+736881,CME,2013-05-01,60.130001068115234
+736882,CME,2013-05-02,60.400001525878906
+736883,CME,2013-05-03,60.63999938964844
+736884,CME,2013-05-06,60.959999084472656
+736885,CME,2013-05-07,60.47999954223633
+736886,CME,2013-05-08,60.70000076293945
+736887,CME,2013-05-09,60.7599983215332
+736888,CME,2013-05-10,62.52000045776367
+736889,CME,2013-05-13,62.869998931884766
+736890,CME,2013-05-14,63.709999084472656
+736891,CME,2013-05-15,64.04000091552734
+736892,CME,2013-05-16,64.2300033569336
+736893,CME,2013-05-17,65.16999816894531
+736894,CME,2013-05-20,65.26000213623047
+736895,CME,2013-05-21,64.31999969482422
+736896,CME,2013-05-22,63.06999969482422
+736897,CME,2013-05-23,64.12999725341797
+736898,CME,2013-05-24,64.54000091552734
+736899,CME,2013-05-28,65.48999786376953
+736900,CME,2013-05-29,67.62000274658203
+736901,CME,2013-05-30,69.77999877929688
+736902,CME,2013-05-31,67.93000030517578
+736903,CME,2013-06-03,68.7699966430664
+736904,CME,2013-06-04,69.16999816894531
+736905,CME,2013-06-05,69.2699966430664
+736906,CME,2013-06-06,68.91999816894531
+736907,CME,2013-06-07,72.0
+736908,CME,2013-06-10,73.01000213623047
+736909,CME,2013-06-11,72.38999938964844
+736910,CME,2013-06-12,72.27999877929688
+736911,CME,2013-06-13,74.13999938964844
+736912,CME,2013-06-14,74.29000091552734
+736913,CME,2013-06-17,76.38999938964844
+736914,CME,2013-06-18,77.27999877929688
+736915,CME,2013-06-19,75.95999908447266
+736916,CME,2013-06-20,77.08999633789062
+736917,CME,2013-06-21,76.79000091552734
+736918,CME,2013-06-24,76.05999755859375
+736919,CME,2013-06-25,76.37999725341797
+736920,CME,2013-06-26,76.30999755859375
+736921,CME,2013-06-27,76.5199966430664
+736922,CME,2013-06-28,75.94999694824219
+736923,CME,2013-07-01,76.51000213623047
+736924,CME,2013-07-02,75.19999694824219
+736925,CME,2013-07-03,75.70999908447266
+736926,CME,2013-07-05,77.61000061035156
+736927,CME,2013-07-08,77.29000091552734
+736928,CME,2013-07-09,76.69999694824219
+736929,CME,2013-07-10,76.44999694824219
+736930,CME,2013-07-11,76.75
+736931,CME,2013-07-12,77.33999633789062
+736932,CME,2013-07-15,77.12000274658203
+736933,CME,2013-07-16,76.29000091552734
+736934,CME,2013-07-17,76.02999877929688
+736935,CME,2013-07-18,76.4000015258789
+736936,CME,2013-07-19,74.75
+736937,CME,2013-07-22,73.72000122070312
+736938,CME,2013-07-23,73.68000030517578
+736939,CME,2013-07-24,73.62999725341797
+736940,CME,2013-07-25,73.83999633789062
+736941,CME,2013-07-26,73.80000305175781
+736942,CME,2013-07-29,74.3499984741211
+736943,CME,2013-07-30,74.13999938964844
+736944,CME,2013-07-31,74.05999755859375
+736945,CME,2013-08-01,72.16999816894531
+736946,CME,2013-08-02,72.30000305175781
+736947,CME,2013-08-05,72.05999755859375
+736948,CME,2013-08-06,72.38999938964844
+736949,CME,2013-08-07,71.87999725341797
+736950,CME,2013-08-08,72.22000122070312
+736951,CME,2013-08-09,72.16000366210938
+736952,CME,2013-08-12,71.55000305175781
+736953,CME,2013-08-13,74.44000244140625
+736954,CME,2013-08-14,73.94999694824219
+736955,CME,2013-08-15,74.83000183105469
+736956,CME,2013-08-16,73.3499984741211
+736957,CME,2013-08-19,72.30000305175781
+736958,CME,2013-08-20,72.38999938964844
+736959,CME,2013-08-21,72.29000091552734
+736960,CME,2013-08-22,72.66000366210938
+736961,CME,2013-08-23,72.58000183105469
+736962,CME,2013-08-26,71.94000244140625
+736963,CME,2013-08-27,70.5
+736964,CME,2013-08-28,70.7699966430664
+736965,CME,2013-08-29,70.47000122070312
+736966,CME,2013-08-30,71.11000061035156
+736967,CME,2013-09-03,72.33000183105469
+736968,CME,2013-09-04,73.6500015258789
+736969,CME,2013-09-05,73.37000274658203
+736970,CME,2013-09-06,72.43000030517578
+736971,CME,2013-09-09,72.52999877929688
+736972,CME,2013-09-10,73.2300033569336
+736973,CME,2013-09-11,72.69000244140625
+736974,CME,2013-09-12,72.72000122070312
+736975,CME,2013-09-13,72.3499984741211
+736976,CME,2013-09-16,71.7300033569336
+736977,CME,2013-09-17,71.94999694824219
+736978,CME,2013-09-18,70.87999725341797
+736979,CME,2013-09-19,73.86000061035156
+736980,CME,2013-09-20,74.55000305175781
+736981,CME,2013-09-23,73.61000061035156
+736982,CME,2013-09-24,73.02999877929688
+736983,CME,2013-09-25,74.55999755859375
+736984,CME,2013-09-26,75.30999755859375
+736985,CME,2013-09-27,74.83000183105469
+736986,CME,2013-09-30,73.87999725341797
+736987,CME,2013-10-01,74.80000305175781
+736988,CME,2013-10-02,73.97000122070312
+736989,CME,2013-10-03,73.93000030517578
+736990,CME,2013-10-04,75.0
+736991,CME,2013-10-07,74.38999938964844
+736992,CME,2013-10-08,72.44000244140625
+736993,CME,2013-10-09,72.04000091552734
+736994,CME,2013-10-10,74.5
+736995,CME,2013-10-11,74.75
+736996,CME,2013-10-14,75.3499984741211
+736997,CME,2013-10-15,75.16999816894531
+736998,CME,2013-10-16,76.48999786376953
+736999,CME,2013-10-17,76.76000213623047
+737000,CME,2013-10-18,76.83000183105469
+737001,CME,2013-10-21,76.63999938964844
+737002,CME,2013-10-22,77.7300033569336
+737003,CME,2013-10-23,77.22000122070312
+737004,CME,2013-10-24,76.97000122070312
+737005,CME,2013-10-25,76.5
+737006,CME,2013-10-28,75.16999816894531
+737007,CME,2013-10-29,75.01000213623047
+737008,CME,2013-10-30,74.94999694824219
+737009,CME,2013-10-31,74.20999908447266
+737010,CME,2013-11-01,74.69999694824219
+737011,CME,2013-11-04,73.81999969482422
+737012,CME,2013-11-05,73.66000366210938
+737013,CME,2013-11-06,74.7300033569336
+737014,CME,2013-11-07,74.66000366210938
+737015,CME,2013-11-08,77.80999755859375
+737016,CME,2013-11-11,77.94000244140625
+737017,CME,2013-11-12,78.56999969482422
+737018,CME,2013-11-13,78.62999725341797
+737019,CME,2013-11-14,78.83999633789062
+737020,CME,2013-11-15,79.55999755859375
+737021,CME,2013-11-18,79.7699966430664
+737022,CME,2013-11-19,81.13999938964844
+737023,CME,2013-11-20,81.41999816894531
+737024,CME,2013-11-21,83.58000183105469
+737025,CME,2013-11-22,83.8499984741211
+737026,CME,2013-11-25,82.29000091552734
+737027,CME,2013-11-26,81.94999694824219
+737028,CME,2013-11-27,82.30999755859375
+737029,CME,2013-11-29,81.94999694824219
+737030,CME,2013-12-02,81.38999938964844
+737031,CME,2013-12-03,80.97000122070312
+737032,CME,2013-12-04,80.05999755859375
+737033,CME,2013-12-05,79.11000061035156
+737034,CME,2013-12-06,79.97000122070312
+737035,CME,2013-12-09,81.02999877929688
+737036,CME,2013-12-10,79.73999786376953
+737037,CME,2013-12-11,78.93000030517578
+737038,CME,2013-12-12,80.11000061035156
+737039,CME,2013-12-13,81.51000213623047
+737040,CME,2013-12-16,82.36000061035156
+737041,CME,2013-12-17,82.88999938964844
+737042,CME,2013-12-18,84.63999938964844
+737043,CME,2013-12-19,83.68000030517578
+737044,CME,2013-12-20,83.79000091552734
+737045,CME,2013-12-23,83.12000274658203
+737046,CME,2013-12-24,80.02999877929688
+737047,CME,2013-12-26,79.87999725341797
+737048,CME,2013-12-27,78.91000366210938
+737049,CME,2013-12-30,78.44000244140625
+737050,CME,2013-12-31,78.45999908447266
+737051,CME,2014-01-02,77.95999908447266
+737052,CME,2014-01-03,79.19999694824219
+737053,CME,2014-01-06,78.4000015258789
+737054,CME,2014-01-07,77.81999969482422
+737055,CME,2014-01-08,77.05999755859375
+737056,CME,2014-01-09,77.0999984741211
+737057,CME,2014-01-10,76.48999786376953
+737058,CME,2014-01-13,74.0199966430664
+737059,CME,2014-01-14,75.29000091552734
+737060,CME,2014-01-15,75.76000213623047
+737061,CME,2014-01-16,75.5
+737062,CME,2014-01-17,75.48999786376953
+737063,CME,2014-01-21,75.7300033569336
+737064,CME,2014-01-22,75.8499984741211
+737065,CME,2014-01-23,75.51000213623047
+737066,CME,2014-01-24,74.41999816894531
+737067,CME,2014-01-27,72.93000030517578
+737068,CME,2014-01-28,73.19999694824219
+737069,CME,2014-01-29,72.33999633789062
+737070,CME,2014-01-30,74.31999969482422
+737071,CME,2014-01-31,74.76000213623047
+737072,CME,2014-02-03,73.18000030517578
+737073,CME,2014-02-04,73.61000061035156
+737074,CME,2014-02-05,73.55999755859375
+737075,CME,2014-02-06,75.9800033569336
+737076,CME,2014-02-07,75.69000244140625
+737077,CME,2014-02-10,75.55999755859375
+737078,CME,2014-02-11,76.55000305175781
+737079,CME,2014-02-12,76.80000305175781
+737080,CME,2014-02-13,76.98999786376953
+737081,CME,2014-02-14,77.11000061035156
+737082,CME,2014-02-18,76.22000122070312
+737083,CME,2014-02-19,74.7699966430664
+737084,CME,2014-02-20,73.76000213623047
+737085,CME,2014-02-21,73.70999908447266
+737086,CME,2014-02-24,74.31999969482422
+737087,CME,2014-02-25,73.26000213623047
+737088,CME,2014-02-26,72.58000183105469
+737089,CME,2014-02-27,73.16000366210938
+737090,CME,2014-02-28,73.81999969482422
+737091,CME,2014-03-03,74.11000061035156
+737092,CME,2014-03-04,76.0
+737093,CME,2014-03-05,76.41999816894531
+737094,CME,2014-03-06,76.76000213623047
+737095,CME,2014-03-07,76.97000122070312
+737096,CME,2014-03-10,76.7300033569336
+737097,CME,2014-03-11,75.91000366210938
+737098,CME,2014-03-12,76.05000305175781
+737099,CME,2014-03-13,74.77999877929688
+737100,CME,2014-03-14,75.36000061035156
+737101,CME,2014-03-17,76.26000213623047
+737102,CME,2014-03-18,75.91000366210938
+737103,CME,2014-03-19,75.70999908447266
+737104,CME,2014-03-20,76.91999816894531
+737105,CME,2014-03-21,77.44999694824219
+737106,CME,2014-03-24,77.04000091552734
+737107,CME,2014-03-25,76.54000091552734
+737108,CME,2014-03-26,75.0199966430664
+737109,CME,2014-03-27,73.91999816894531
+737110,CME,2014-03-28,73.83000183105469
+737111,CME,2014-03-31,74.0199966430664
+737112,CME,2014-04-01,72.66000366210938
+737113,CME,2014-04-02,72.2699966430664
+737114,CME,2014-04-03,72.18000030517578
+737115,CME,2014-04-04,70.5999984741211
+737116,CME,2014-04-07,67.58999633789062
+737117,CME,2014-04-08,69.12999725341797
+737118,CME,2014-04-09,69.52999877929688
+737119,CME,2014-04-10,68.37000274658203
+737120,CME,2014-04-11,66.94999694824219
+737121,CME,2014-04-14,67.25
+737122,CME,2014-04-15,67.79000091552734
+737123,CME,2014-04-16,68.7300033569336
+737124,CME,2014-04-17,69.30000305175781
+737125,CME,2014-04-21,69.43000030517578
+737126,CME,2014-04-22,71.13999938964844
+737127,CME,2014-04-23,71.4000015258789
+737128,CME,2014-04-24,70.9000015258789
+737129,CME,2014-04-25,70.38999938964844
+737130,CME,2014-04-28,70.75
+737131,CME,2014-04-29,70.83000183105469
+737132,CME,2014-04-30,70.38999938964844
+737133,CME,2014-05-01,70.68000030517578
+737134,CME,2014-05-02,69.56999969482422
+737135,CME,2014-05-05,69.75
+737136,CME,2014-05-06,68.55000305175781
+737137,CME,2014-05-07,70.36000061035156
+737138,CME,2014-05-08,69.16999816894531
+737139,CME,2014-05-09,69.58999633789062
+737140,CME,2014-05-12,70.91000366210938
+737141,CME,2014-05-13,70.58999633789062
+737142,CME,2014-05-14,69.80999755859375
+737143,CME,2014-05-15,69.4800033569336
+737144,CME,2014-05-16,68.68000030517578
+737145,CME,2014-05-19,70.3499984741211
+737146,CME,2014-05-20,68.5199966430664
+737147,CME,2014-05-21,70.0199966430664
+737148,CME,2014-05-22,71.33999633789062
+737149,CME,2014-05-23,71.0
+737150,CME,2014-05-27,71.66999816894531
+737151,CME,2014-05-28,71.93000030517578
+737152,CME,2014-05-29,72.45999908447266
+737153,CME,2014-05-30,72.0
+737154,CME,2014-06-02,71.94999694824219
+737155,CME,2014-06-03,70.98999786376953
+737156,CME,2014-06-04,70.26000213623047
+737157,CME,2014-06-05,69.51000213623047
+737158,CME,2014-06-06,69.81999969482422
+737159,CME,2014-06-09,70.61000061035156
+737160,CME,2014-06-10,70.02999877929688
+737161,CME,2014-06-11,70.45999908447266
+737162,CME,2014-06-12,70.88999938964844
+737163,CME,2014-06-13,71.44999694824219
+737164,CME,2014-06-16,70.9000015258789
+737165,CME,2014-06-17,72.12000274658203
+737166,CME,2014-06-18,72.27999877929688
+737167,CME,2014-06-19,71.7300033569336
+737168,CME,2014-06-20,71.75
+737169,CME,2014-06-23,72.19000244140625
+737170,CME,2014-06-24,70.7699966430664
+737171,CME,2014-06-25,70.68000030517578
+737172,CME,2014-06-26,70.5
+737173,CME,2014-06-27,70.41999816894531
+737174,CME,2014-06-30,70.94999694824219
+737175,CME,2014-07-01,70.98999786376953
+737176,CME,2014-07-02,71.05999755859375
+737177,CME,2014-07-03,72.36000061035156
+737178,CME,2014-07-07,72.13999938964844
+737179,CME,2014-07-08,71.05000305175781
+737180,CME,2014-07-09,71.58000183105469
+737181,CME,2014-07-10,70.12999725341797
+737182,CME,2014-07-11,70.48999786376953
+737183,CME,2014-07-14,71.27999877929688
+737184,CME,2014-07-15,71.27999877929688
+737185,CME,2014-07-16,71.0199966430664
+737186,CME,2014-07-17,71.12999725341797
+737187,CME,2014-07-18,72.45999908447266
+737188,CME,2014-07-21,73.37999725341797
+737189,CME,2014-07-22,74.56999969482422
+737190,CME,2014-07-23,74.87999725341797
+737191,CME,2014-07-24,75.36000061035156
+737192,CME,2014-07-25,75.05000305175781
+737193,CME,2014-07-28,75.13999938964844
+737194,CME,2014-07-29,75.5
+737195,CME,2014-07-30,75.83000183105469
+737196,CME,2014-07-31,73.94000244140625
+737197,CME,2014-08-01,74.18000030517578
+737198,CME,2014-08-04,74.16999816894531
+737199,CME,2014-08-05,73.6500015258789
+737200,CME,2014-08-06,73.58999633789062
+737201,CME,2014-08-07,73.22000122070312
+737202,CME,2014-08-08,73.3499984741211
+737203,CME,2014-08-11,73.37000274658203
+737204,CME,2014-08-12,73.20999908447266
+737205,CME,2014-08-13,73.54000091552734
+737206,CME,2014-08-14,73.58999633789062
+737207,CME,2014-08-15,73.36000061035156
+737208,CME,2014-08-18,73.80999755859375
+737209,CME,2014-08-19,73.51000213623047
+737210,CME,2014-08-20,74.16999816894531
+737211,CME,2014-08-21,74.63999938964844
+737212,CME,2014-08-22,74.86000061035156
+737213,CME,2014-08-25,75.6500015258789
+737214,CME,2014-08-26,76.36000061035156
+737215,CME,2014-08-27,76.45999908447266
+737216,CME,2014-08-28,76.58000183105469
+737217,CME,2014-08-29,76.55000305175781
+737218,CME,2014-09-02,76.75
+737219,CME,2014-09-03,76.5199966430664
+737220,CME,2014-09-04,76.61000061035156
+737221,CME,2014-09-05,76.44999694824219
+737222,CME,2014-09-08,75.94000244140625
+737223,CME,2014-09-09,75.68000030517578
+737224,CME,2014-09-10,76.01000213623047
+737225,CME,2014-09-11,77.5199966430664
+737226,CME,2014-09-12,79.33000183105469
+737227,CME,2014-09-15,79.81999969482422
+737228,CME,2014-09-16,79.87000274658203
+737229,CME,2014-09-17,80.69000244140625
+737230,CME,2014-09-18,82.95999908447266
+737231,CME,2014-09-19,82.83999633789062
+737232,CME,2014-09-22,82.56999969482422
+737233,CME,2014-09-23,81.12999725341797
+737234,CME,2014-09-24,81.27999877929688
+737235,CME,2014-09-25,79.19999694824219
+737236,CME,2014-09-26,80.02999877929688
+737237,CME,2014-09-29,79.5
+737238,CME,2014-09-30,79.95999908447266
+737239,CME,2014-10-01,79.4000015258789
+737240,CME,2014-10-02,80.41999816894531
+737241,CME,2014-10-03,80.94999694824219
+737242,CME,2014-10-06,81.3499984741211
+737243,CME,2014-10-07,79.75
+737244,CME,2014-10-08,81.16000366210938
+737245,CME,2014-10-09,80.9800033569336
+737246,CME,2014-10-10,81.61000061035156
+737247,CME,2014-10-13,79.01000213623047
+737248,CME,2014-10-14,79.8499984741211
+737249,CME,2014-10-15,79.30999755859375
+737250,CME,2014-10-16,79.12999725341797
+737251,CME,2014-10-17,78.26000213623047
+737252,CME,2014-10-20,79.38999938964844
+737253,CME,2014-10-21,80.04000091552734
+737254,CME,2014-10-22,79.48999786376953
+737255,CME,2014-10-23,81.19999694824219
+737256,CME,2014-10-24,82.30999755859375
+737257,CME,2014-10-27,81.9800033569336
+737258,CME,2014-10-28,81.33000183105469
+737259,CME,2014-10-29,81.83000183105469
+737260,CME,2014-10-30,81.55999755859375
+737261,CME,2014-10-31,83.80999755859375
+737262,CME,2014-11-03,84.79000091552734
+737263,CME,2014-11-04,85.2699966430664
+737264,CME,2014-11-05,85.7699966430664
+737265,CME,2014-11-06,86.2699966430664
+737266,CME,2014-11-07,85.5999984741211
+737267,CME,2014-11-10,85.94999694824219
+737268,CME,2014-11-11,86.29000091552734
+737269,CME,2014-11-12,85.5999984741211
+737270,CME,2014-11-13,85.13999938964844
+737271,CME,2014-11-14,84.81999969482422
+737272,CME,2014-11-17,84.08999633789062
+737273,CME,2014-11-18,83.70999908447266
+737274,CME,2014-11-19,83.77999877929688
+737275,CME,2014-11-20,83.58999633789062
+737276,CME,2014-11-21,83.13999938964844
+737277,CME,2014-11-24,83.36000061035156
+737278,CME,2014-11-25,83.52999877929688
+737279,CME,2014-11-26,83.69000244140625
+737280,CME,2014-11-28,84.63999938964844
+737281,CME,2014-12-01,84.61000061035156
+737282,CME,2014-12-02,85.61000061035156
+737283,CME,2014-12-03,86.73999786376953
+737284,CME,2014-12-04,87.23999786376953
+737285,CME,2014-12-05,88.73999786376953
+737286,CME,2014-12-08,88.93000030517578
+737287,CME,2014-12-09,88.58000183105469
+737288,CME,2014-12-10,89.02999877929688
+737289,CME,2014-12-11,88.4800033569336
+737290,CME,2014-12-12,87.08000183105469
+737291,CME,2014-12-15,87.94000244140625
+737292,CME,2014-12-16,87.5
+737293,CME,2014-12-17,89.94000244140625
+737294,CME,2014-12-18,92.27999877929688
+737295,CME,2014-12-19,92.36000061035156
+737296,CME,2014-12-22,92.91000366210938
+737297,CME,2014-12-23,92.72000122070312
+737298,CME,2014-12-24,90.58000183105467
+737299,CME,2014-12-26,90.38999938964844
+737300,CME,2014-12-29,90.18000030517578
+737301,CME,2014-12-30,89.8499984741211
+737302,CME,2014-12-31,88.6500015258789
+737303,CME,2015-01-02,88.13999938964844
+737304,CME,2015-01-05,88.63999938964844
+737305,CME,2015-01-06,87.29000091552734
+737306,CME,2015-01-07,88.30000305175781
+737307,CME,2015-01-08,88.70999908447266
+737308,CME,2015-01-09,88.79000091552734
+737309,CME,2015-01-12,87.61000061035156
+737310,CME,2015-01-13,87.12999725341797
+737311,CME,2015-01-14,85.01000213623047
+737312,CME,2015-01-15,84.87000274658203
+737313,CME,2015-01-16,85.04000091552734
+737314,CME,2015-01-20,85.55000305175781
+737315,CME,2015-01-21,85.55000305175781
+737316,CME,2015-01-22,88.56999969482422
+737317,CME,2015-01-23,88.5199966430664
+737318,CME,2015-01-26,88.79000091552734
+737319,CME,2015-01-27,87.37000274658203
+737320,CME,2015-01-28,85.16999816894531
+737321,CME,2015-01-29,86.22000122070312
+737322,CME,2015-01-30,85.30000305175781
+737323,CME,2015-02-02,87.08000183105469
+737324,CME,2015-02-03,87.2699966430664
+737325,CME,2015-02-04,89.25
+737326,CME,2015-02-05,90.83999633789062
+737327,CME,2015-02-06,94.20999908447266
+737328,CME,2015-02-09,93.81999969482422
+737329,CME,2015-02-10,94.62000274658205
+737330,CME,2015-02-11,94.80999755859376
+737331,CME,2015-02-12,95.30999755859376
+737332,CME,2015-02-13,93.91999816894533
+737333,CME,2015-02-17,94.1999969482422
+737334,CME,2015-02-18,93.76000213623048
+737335,CME,2015-02-19,94.18000030517578
+737336,CME,2015-02-20,94.25
+737337,CME,2015-02-23,94.98999786376952
+737338,CME,2015-02-24,96.16999816894533
+737339,CME,2015-02-25,96.52999877929688
+737340,CME,2015-02-26,96.0199966430664
+737341,CME,2015-02-27,95.93000030517578
+737342,CME,2015-03-02,97.12000274658205
+737343,CME,2015-03-03,97.0999984741211
+737344,CME,2015-03-04,96.48999786376952
+737345,CME,2015-03-05,96.81999969482422
+737346,CME,2015-03-06,95.41999816894533
+737347,CME,2015-03-09,96.56999969482422
+737348,CME,2015-03-10,95.3000030517578
+737349,CME,2015-03-11,96.29000091552734
+737350,CME,2015-03-12,97.33000183105467
+737351,CME,2015-03-13,96.83000183105467
+737352,CME,2015-03-16,100.05999755859376
+737353,CME,2015-03-17,99.75
+737354,CME,2015-03-18,98.98999786376952
+737355,CME,2015-03-19,99.66999816894533
+737356,CME,2015-03-20,99.75
+737357,CME,2015-03-23,98.75
+737358,CME,2015-03-24,97.33999633789062
+737359,CME,2015-03-25,94.2699966430664
+737360,CME,2015-03-26,94.79000091552734
+737361,CME,2015-03-27,94.66000366210938
+737362,CME,2015-03-30,95.29000091552734
+737363,CME,2015-03-31,94.70999908447266
+737364,CME,2015-04-01,94.5
+737365,CME,2015-04-02,92.91000366210938
+737366,CME,2015-04-06,92.0999984741211
+737367,CME,2015-04-07,90.58000183105467
+737368,CME,2015-04-08,90.36000061035156
+737369,CME,2015-04-09,90.8499984741211
+737370,CME,2015-04-10,92.2699966430664
+737371,CME,2015-04-13,92.02999877929688
+737372,CME,2015-04-14,91.1999969482422
+737373,CME,2015-04-15,91.1500015258789
+737374,CME,2015-04-16,91.5199966430664
+737375,CME,2015-04-17,89.91000366210938
+737376,CME,2015-04-20,90.79000091552734
+737377,CME,2015-04-21,90.23999786376952
+737378,CME,2015-04-22,90.66999816894533
+737379,CME,2015-04-23,90.30999755859376
+737380,CME,2015-04-24,89.88999938964844
+737381,CME,2015-04-27,88.86000061035156
+737382,CME,2015-04-28,89.51000213623047
+737383,CME,2015-04-29,89.19999694824219
+737384,CME,2015-04-30,90.91000366210938
+737385,CME,2015-05-01,90.77999877929688
+737386,CME,2015-05-04,90.81999969482422
+737387,CME,2015-05-05,90.91000366210938
+737388,CME,2015-05-06,90.3000030517578
+737389,CME,2015-05-07,92.4000015258789
+737390,CME,2015-05-08,94.37000274658205
+737391,CME,2015-05-11,95.4000015258789
+737392,CME,2015-05-12,95.0500030517578
+737393,CME,2015-05-13,95.13999938964844
+737394,CME,2015-05-14,96.08999633789062
+737395,CME,2015-05-15,94.98999786376952
+737396,CME,2015-05-18,94.91999816894533
+737397,CME,2015-05-19,95.01000213623048
+737398,CME,2015-05-20,93.94000244140624
+737399,CME,2015-05-21,93.4000015258789
+737400,CME,2015-05-22,93.9800033569336
+737401,CME,2015-05-26,93.45999908447266
+737402,CME,2015-05-27,93.87999725341795
+737403,CME,2015-05-28,94.02999877929688
+737404,CME,2015-05-29,94.1999969482422
+737405,CME,2015-06-01,94.12999725341795
+737406,CME,2015-06-02,94.3000030517578
+737407,CME,2015-06-03,94.5199966430664
+737408,CME,2015-06-04,94.23999786376952
+737409,CME,2015-06-05,95.9499969482422
+737410,CME,2015-06-08,95.16999816894533
+737411,CME,2015-06-09,96.3000030517578
+737412,CME,2015-06-10,98.58999633789062
+737413,CME,2015-06-11,98.87000274658205
+737414,CME,2015-06-12,96.93000030517578
+737415,CME,2015-06-15,96.23999786376952
+737416,CME,2015-06-16,96.52999877929688
+737417,CME,2015-06-17,96.4499969482422
+737418,CME,2015-06-18,96.01000213623048
+737419,CME,2015-06-19,93.98999786376952
+737420,CME,2015-06-22,94.66999816894533
+737421,CME,2015-06-23,94.79000091552734
+737422,CME,2015-06-24,93.66000366210938
+737423,CME,2015-06-25,94.0
+737424,CME,2015-06-26,93.83000183105467
+737425,CME,2015-06-29,92.30999755859376
+737426,CME,2015-06-30,93.05999755859376
+737427,CME,2015-07-01,93.70999908447266
+737428,CME,2015-07-02,94.2699966430664
+737429,CME,2015-07-06,94.58000183105467
+737430,CME,2015-07-07,95.23999786376952
+737431,CME,2015-07-08,95.01000213623048
+737432,CME,2015-07-09,96.97000122070312
+737433,CME,2015-07-10,98.51000213623048
+737434,CME,2015-07-13,98.08999633789062
+737435,CME,2015-07-14,97.22000122070312
+737436,CME,2015-07-15,97.80999755859376
+737437,CME,2015-07-16,99.16999816894533
+737438,CME,2015-07-17,99.7300033569336
+737439,CME,2015-07-20,99.83999633789062
+737440,CME,2015-07-21,98.6999969482422
+737441,CME,2015-07-22,98.94000244140624
+737442,CME,2015-07-23,96.62000274658205
+737443,CME,2015-07-24,96.66000366210938
+737444,CME,2015-07-27,95.5500030517578
+737445,CME,2015-07-28,96.16000366210938
+737446,CME,2015-07-29,97.01000213623048
+737447,CME,2015-07-30,97.01000213623048
+737448,CME,2015-07-31,96.04000091552734
+737449,CME,2015-08-03,96.97000122070312
+737450,CME,2015-08-04,96.69000244140624
+737451,CME,2015-08-05,97.88999938964844
+737452,CME,2015-08-06,97.08999633789062
+737453,CME,2015-08-07,97.23999786376952
+737454,CME,2015-08-10,98.0
+737455,CME,2015-08-11,97.25
+737456,CME,2015-08-12,97.0199966430664
+737457,CME,2015-08-13,97.72000122070312
+737458,CME,2015-08-14,98.16000366210938
+737459,CME,2015-08-17,98.25
+737460,CME,2015-08-18,98.29000091552734
+737461,CME,2015-08-19,97.2300033569336
+737462,CME,2015-08-20,96.05999755859376
+737463,CME,2015-08-21,91.63999938964844
+737464,CME,2015-08-24,88.73999786376953
+737465,CME,2015-08-25,89.0999984741211
+737466,CME,2015-08-26,91.73999786376952
+737467,CME,2015-08-27,93.7699966430664
+737468,CME,2015-08-28,94.62000274658205
+737469,CME,2015-08-31,94.44000244140624
+737470,CME,2015-09-01,91.12000274658205
+737471,CME,2015-09-02,92.55999755859376
+737472,CME,2015-09-03,93.80999755859376
+737473,CME,2015-09-04,92.43000030517578
+737474,CME,2015-09-08,94.81999969482422
+737475,CME,2015-09-09,92.0
+737476,CME,2015-09-10,93.47000122070312
+737477,CME,2015-09-11,94.4800033569336
+737478,CME,2015-09-14,94.44000244140624
+737479,CME,2015-09-15,95.23999786376952
+737480,CME,2015-09-16,95.37000274658205
+737481,CME,2015-09-17,92.31999969482422
+737482,CME,2015-09-18,90.4000015258789
+737483,CME,2015-09-21,91.9499969482422
+737484,CME,2015-09-22,90.70999908447266
+737485,CME,2015-09-23,91.23999786376952
+737486,CME,2015-09-24,90.16000366210938
+737487,CME,2015-09-25,92.37999725341795
+737488,CME,2015-09-28,90.5199966430664
+737489,CME,2015-09-29,90.38999938964844
+737490,CME,2015-09-30,92.73999786376952
+737491,CME,2015-10-01,93.77999877929688
+737492,CME,2015-10-02,90.56999969482422
+737493,CME,2015-10-05,91.2300033569336
+737494,CME,2015-10-06,89.8499984741211
+737495,CME,2015-10-07,90.69000244140624
+737496,CME,2015-10-08,89.87999725341797
+737497,CME,2015-10-09,88.30000305175781
+737498,CME,2015-10-12,89.55999755859375
+737499,CME,2015-10-13,88.26000213623047
+737500,CME,2015-10-14,87.31999969482422
+737501,CME,2015-10-15,89.19000244140625
+737502,CME,2015-10-16,89.9000015258789
+737503,CME,2015-10-19,91.4000015258789
+737504,CME,2015-10-20,91.54000091552734
+737505,CME,2015-10-21,90.33999633789062
+737506,CME,2015-10-22,92.45999908447266
+737507,CME,2015-10-23,93.9499969482422
+737508,CME,2015-10-26,93.9000015258789
+737509,CME,2015-10-27,93.88999938964844
+737510,CME,2015-10-28,95.94000244140624
+737511,CME,2015-10-29,97.41999816894533
+737512,CME,2015-10-30,94.47000122070312
+737513,CME,2015-11-02,96.43000030517578
+737514,CME,2015-11-03,96.01000213623048
+737515,CME,2015-11-04,95.38999938964844
+737516,CME,2015-11-05,95.51000213623048
+737517,CME,2015-11-06,96.79000091552734
+737518,CME,2015-11-09,97.22000122070312
+737519,CME,2015-11-10,97.6500015258789
+737520,CME,2015-11-11,97.9000015258789
+737521,CME,2015-11-12,96.3499984741211
+737522,CME,2015-11-13,95.4499969482422
+737523,CME,2015-11-16,95.83999633789062
+737524,CME,2015-11-17,95.22000122070312
+737525,CME,2015-11-18,96.16999816894533
+737526,CME,2015-11-19,97.18000030517578
+737527,CME,2015-11-20,97.62999725341795
+737528,CME,2015-11-23,97.31999969482422
+737529,CME,2015-11-24,96.16000366210938
+737530,CME,2015-11-25,95.93000030517578
+737531,CME,2015-11-27,96.6500015258789
+737532,CME,2015-11-30,97.6500015258789
+737533,CME,2015-12-01,97.8499984741211
+737534,CME,2015-12-02,98.2300033569336
+737535,CME,2015-12-03,95.43000030517578
+737536,CME,2015-12-04,99.66999816894533
+737537,CME,2015-12-07,99.54000091552734
+737538,CME,2015-12-08,97.80999755859376
+737539,CME,2015-12-09,94.0500030517578
+737540,CME,2015-12-10,94.91999816894533
+737541,CME,2015-12-11,92.1500015258789
+737542,CME,2015-12-14,94.69000244140624
+737543,CME,2015-12-15,95.1500015258789
+737544,CME,2015-12-16,95.5199966430664
+737545,CME,2015-12-17,94.97000122070312
+737546,CME,2015-12-18,92.5500030517578
+737547,CME,2015-12-21,92.44000244140624
+737548,CME,2015-12-22,94.69000244140624
+737549,CME,2015-12-23,90.98999786376952
+737550,CME,2015-12-24,91.9000015258789
+737551,CME,2015-12-28,91.88999938964844
+737552,CME,2015-12-29,92.31999969482422
+737553,CME,2015-12-30,91.5199966430664
+737554,CME,2015-12-31,90.5999984741211
+737555,CME,2016-01-04,88.66999816894531
+737556,CME,2016-01-05,89.37000274658203
+737557,CME,2016-01-06,88.93000030517578
+737558,CME,2016-01-07,87.52999877929688
+737559,CME,2016-01-08,86.2300033569336
+737560,CME,2016-01-11,86.94999694824219
+737561,CME,2016-01-12,87.25
+737562,CME,2016-01-13,84.16999816894531
+737563,CME,2016-01-14,84.69999694824219
+737564,CME,2016-01-15,84.70999908447266
+737565,CME,2016-01-19,86.11000061035156
+737566,CME,2016-01-20,84.19999694824219
+737567,CME,2016-01-21,81.98999786376953
+737568,CME,2016-01-22,84.7699966430664
+737569,CME,2016-01-25,84.63999938964844
+737570,CME,2016-01-26,86.37000274658203
+737571,CME,2016-01-27,86.72000122070312
+737572,CME,2016-01-28,87.08999633789062
+737573,CME,2016-01-29,89.8499984741211
+737574,CME,2016-02-01,89.44000244140625
+737575,CME,2016-02-02,89.11000061035156
+737576,CME,2016-02-03,89.4000015258789
+737577,CME,2016-02-04,86.33000183105469
+737578,CME,2016-02-05,88.55000305175781
+737579,CME,2016-02-08,90.19000244140624
+737580,CME,2016-02-09,93.30999755859376
+737581,CME,2016-02-10,90.52999877929688
+737582,CME,2016-02-11,89.31999969482422
+737583,CME,2016-02-12,91.1500015258789
+737584,CME,2016-02-16,90.70999908447266
+737585,CME,2016-02-17,92.1500015258789
+737586,CME,2016-02-18,91.3000030517578
+737587,CME,2016-02-19,93.31999969482422
+737588,CME,2016-02-22,91.97000122070312
+737589,CME,2016-02-23,91.9000015258789
+737590,CME,2016-02-24,92.3000030517578
+737591,CME,2016-02-25,93.19000244140624
+737592,CME,2016-02-26,93.16999816894533
+737593,CME,2016-02-29,91.44000244140624
+737594,CME,2016-03-01,92.55999755859376
+737595,CME,2016-03-02,93.3000030517578
+737596,CME,2016-03-03,94.33999633789062
+737597,CME,2016-03-04,94.8000030517578
+737598,CME,2016-03-07,93.58000183105467
+737599,CME,2016-03-08,93.29000091552734
+737600,CME,2016-03-09,93.9000015258789
+737601,CME,2016-03-10,93.7300033569336
+737602,CME,2016-03-11,94.58999633789062
+737603,CME,2016-03-14,96.38999938964844
+737604,CME,2016-03-15,96.70999908447266
+737605,CME,2016-03-16,96.37999725341795
+737606,CME,2016-03-17,96.41999816894533
+737607,CME,2016-03-18,95.9499969482422
+737608,CME,2016-03-21,95.8000030517578
+737609,CME,2016-03-22,95.58000183105467
+737610,CME,2016-03-23,96.36000061035156
+737611,CME,2016-03-24,95.16999816894533
+737612,CME,2016-03-28,95.20999908447266
+737613,CME,2016-03-29,95.0
+737614,CME,2016-03-30,95.56999969482422
+737615,CME,2016-03-31,96.0500030517578
+737616,CME,2016-04-01,96.9499969482422
+737617,CME,2016-04-04,96.73999786376952
+737618,CME,2016-04-05,94.52999877929688
+737619,CME,2016-04-06,94.37999725341795
+737620,CME,2016-04-07,92.22000122070312
+737621,CME,2016-04-08,89.08999633789062
+737622,CME,2016-04-11,89.69999694824219
+737623,CME,2016-04-12,90.05000305175781
+737624,CME,2016-04-13,90.2699966430664
+737625,CME,2016-04-14,90.97000122070312
+737626,CME,2016-04-15,91.44000244140624
+737627,CME,2016-04-18,91.4800033569336
+737628,CME,2016-04-19,92.62000274658205
+737629,CME,2016-04-20,93.0999984741211
+737630,CME,2016-04-21,93.0500030517578
+737631,CME,2016-04-22,94.1999969482422
+737632,CME,2016-04-25,93.6999969482422
+737633,CME,2016-04-26,94.12000274658205
+737634,CME,2016-04-27,94.45999908447266
+737635,CME,2016-04-28,92.33000183105467
+737636,CME,2016-04-29,91.91000366210938
+737637,CME,2016-05-02,93.62000274658205
+737638,CME,2016-05-03,92.83000183105467
+737639,CME,2016-05-04,92.31999969482422
+737640,CME,2016-05-05,92.93000030517578
+737641,CME,2016-05-06,92.87999725341795
+737642,CME,2016-05-09,94.0
+737643,CME,2016-05-10,94.73999786376952
+737644,CME,2016-05-11,93.68000030517578
+737645,CME,2016-05-12,95.0999984741211
+737646,CME,2016-05-13,94.33000183105467
+737647,CME,2016-05-16,95.04000091552734
+737648,CME,2016-05-17,94.44000244140624
+737649,CME,2016-05-18,96.79000091552734
+737650,CME,2016-05-19,95.77999877929688
+737651,CME,2016-05-20,96.4499969482422
+737652,CME,2016-05-23,96.62999725341795
+737653,CME,2016-05-24,97.9499969482422
+737654,CME,2016-05-25,97.72000122070312
+737655,CME,2016-05-26,97.47000122070312
+737656,CME,2016-05-27,98.61000061035156
+737657,CME,2016-05-31,97.88999938964844
+737658,CME,2016-06-01,98.01000213623048
+737659,CME,2016-06-02,97.54000091552734
+737660,CME,2016-06-03,96.80999755859376
+737661,CME,2016-06-06,96.77999877929688
+737662,CME,2016-06-07,96.04000091552734
+737663,CME,2016-06-08,95.38999938964844
+737664,CME,2016-06-09,95.02999877929688
+737665,CME,2016-06-10,95.2300033569336
+737666,CME,2016-06-13,95.26000213623048
+737667,CME,2016-06-14,94.81999969482422
+737668,CME,2016-06-15,94.18000030517578
+737669,CME,2016-06-16,95.16000366210938
+737670,CME,2016-06-17,94.08999633789062
+737671,CME,2016-06-20,94.02999877929688
+737672,CME,2016-06-21,93.48999786376952
+737673,CME,2016-06-22,94.0500030517578
+737674,CME,2016-06-23,96.16000366210938
+737675,CME,2016-06-24,96.91999816894533
+737676,CME,2016-06-27,92.97000122070312
+737677,CME,2016-06-28,94.22000122070312
+737678,CME,2016-06-29,96.08999633789062
+737679,CME,2016-06-30,97.4000015258789
+737680,CME,2016-07-01,96.33000183105467
+737681,CME,2016-07-05,97.87999725341795
+737682,CME,2016-07-06,98.12000274658205
+737683,CME,2016-07-07,98.1500015258789
+737684,CME,2016-07-08,98.9000015258789
+737685,CME,2016-07-11,99.36000061035156
+737686,CME,2016-07-12,99.76000213623048
+737687,CME,2016-07-13,99.69000244140624
+737688,CME,2016-07-14,101.29000091552734
+737689,CME,2016-07-15,101.83000183105467
+737690,CME,2016-07-18,101.5
+737691,CME,2016-07-19,102.29000091552734
+737692,CME,2016-07-20,101.4800033569336
+737693,CME,2016-07-21,101.02999877929688
+737694,CME,2016-07-22,101.79000091552734
+737695,CME,2016-07-25,101.55999755859376
+737696,CME,2016-07-26,101.5
+737697,CME,2016-07-27,102.72000122070312
+737698,CME,2016-07-28,101.94000244140624
+737699,CME,2016-07-29,102.23999786376952
+737700,CME,2016-08-01,103.08999633789062
+737701,CME,2016-08-02,103.29000091552734
+737702,CME,2016-08-03,103.2699966430664
+737703,CME,2016-08-04,103.36000061035156
+737704,CME,2016-08-05,104.5500030517578
+737705,CME,2016-08-08,104.18000030517578
+737706,CME,2016-08-09,103.7699966430664
+737707,CME,2016-08-10,103.73999786376952
+737708,CME,2016-08-11,103.31999969482422
+737709,CME,2016-08-12,103.80999755859376
+737710,CME,2016-08-15,104.91000366210938
+737711,CME,2016-08-16,103.9800033569336
+737712,CME,2016-08-17,105.80999755859376
+737713,CME,2016-08-18,106.33000183105467
+737714,CME,2016-08-19,105.9000015258789
+737715,CME,2016-08-22,105.79000091552734
+737716,CME,2016-08-23,106.02999877929688
+737717,CME,2016-08-24,105.81999969482422
+737718,CME,2016-08-25,105.62000274658205
+737719,CME,2016-08-26,105.87999725341795
+737720,CME,2016-08-29,107.3499984741211
+737721,CME,2016-08-30,107.83999633789062
+737722,CME,2016-08-31,108.3499984741211
+737723,CME,2016-09-01,108.6999969482422
+737724,CME,2016-09-02,108.51000213623048
+737725,CME,2016-09-06,107.6999969482422
+737726,CME,2016-09-07,106.80999755859376
+737727,CME,2016-09-08,106.4800033569336
+737728,CME,2016-09-09,106.0500030517578
+737729,CME,2016-09-12,108.18000030517578
+737730,CME,2016-09-13,107.77999877929688
+737731,CME,2016-09-14,107.5500030517578
+737732,CME,2016-09-15,109.27999877929688
+737733,CME,2016-09-16,109.6500015258789
+737734,CME,2016-09-19,109.76000213623048
+737735,CME,2016-09-20,108.94000244140624
+737736,CME,2016-09-21,108.91000366210938
+737737,CME,2016-09-22,108.41999816894533
+737738,CME,2016-09-23,106.48999786376952
+737739,CME,2016-09-26,105.2699966430664
+737740,CME,2016-09-27,105.70999908447266
+737741,CME,2016-09-28,106.31999969482422
+737742,CME,2016-09-29,104.72000122070312
+737743,CME,2016-09-30,104.5199966430664
+737744,CME,2016-10-03,104.06999969482422
+737745,CME,2016-10-04,103.93000030517578
+737746,CME,2016-10-05,104.05999755859376
+737747,CME,2016-10-06,104.19000244140624
+737748,CME,2016-10-07,103.81999969482422
+737749,CME,2016-10-10,104.11000061035156
+737750,CME,2016-10-11,103.93000030517578
+737751,CME,2016-10-12,104.2699966430664
+737752,CME,2016-10-13,103.91999816894533
+737753,CME,2016-10-14,105.44000244140624
+737754,CME,2016-10-17,103.7300033569336
+737755,CME,2016-10-18,104.08999633789062
+737756,CME,2016-10-19,103.93000030517578
+737757,CME,2016-10-20,103.6500015258789
+737758,CME,2016-10-21,104.08999633789062
+737759,CME,2016-10-24,103.54000091552734
+737760,CME,2016-10-25,103.33000183105467
+737761,CME,2016-10-26,102.83999633789062
+737762,CME,2016-10-27,100.12000274658205
+737763,CME,2016-10-28,99.91000366210938
+737764,CME,2016-10-31,100.0999984741211
+737765,CME,2016-11-01,99.63999938964844
+737766,CME,2016-11-02,101.19000244140624
+737767,CME,2016-11-03,103.01000213623048
+737768,CME,2016-11-04,102.8499984741211
+737769,CME,2016-11-07,104.8000030517578
+737770,CME,2016-11-08,105.62999725341795
+737771,CME,2016-11-09,112.0
+737772,CME,2016-11-10,117.0500030517578
+737773,CME,2016-11-11,114.37999725341795
+737774,CME,2016-11-14,115.81999969482422
+737775,CME,2016-11-15,116.06999969482422
+737776,CME,2016-11-16,115.08999633789062
+737777,CME,2016-11-17,115.5
+737778,CME,2016-11-18,113.93000030517578
+737779,CME,2016-11-21,114.2300033569336
+737780,CME,2016-11-22,112.29000091552734
+737781,CME,2016-11-23,112.58999633789062
+737782,CME,2016-11-25,112.83999633789062
+737783,CME,2016-11-28,111.87999725341795
+737784,CME,2016-11-29,112.66999816894533
+737785,CME,2016-11-30,112.91000366210938
+737786,CME,2016-12-01,114.91999816894533
+737787,CME,2016-12-02,115.63999938964844
+737788,CME,2016-12-05,117.91000366210938
+737789,CME,2016-12-06,119.0999984741211
+737790,CME,2016-12-07,120.8499984741211
+737791,CME,2016-12-08,122.29000091552734
+737792,CME,2016-12-09,122.73999786376952
+737793,CME,2016-12-12,122.58999633789062
+737794,CME,2016-12-13,123.43000030517578
+737795,CME,2016-12-14,121.61000061035156
+737796,CME,2016-12-15,122.33000183105467
+737797,CME,2016-12-16,122.66000366210938
+737798,CME,2016-12-19,122.41000366210938
+737799,CME,2016-12-20,122.41999816894533
+737800,CME,2016-12-21,121.19000244140624
+737801,CME,2016-12-22,120.69000244140624
+737802,CME,2016-12-23,116.91999816894533
+737803,CME,2016-12-27,116.69000244140624
+737804,CME,2016-12-28,115.95999908447266
+737805,CME,2016-12-29,115.58999633789062
+737806,CME,2016-12-30,115.3499984741211
+737807,CME,2017-01-03,114.4000015258789
+737808,CME,2017-01-04,115.5199966430664
+737809,CME,2017-01-05,115.91999816894533
+737810,CME,2017-01-06,117.19000244140624
+737811,CME,2017-01-09,116.33000183105467
+737812,CME,2017-01-10,116.3000030517578
+737813,CME,2017-01-11,115.9000015258789
+737814,CME,2017-01-12,116.43000030517578
+737815,CME,2017-01-13,116.87000274658205
+737816,CME,2017-01-17,115.69000244140624
+737817,CME,2017-01-18,117.25
+737818,CME,2017-01-19,116.36000061035156
+737819,CME,2017-01-20,116.66000366210938
+737820,CME,2017-01-23,116.23999786376952
+737821,CME,2017-01-24,117.44000244140624
+737822,CME,2017-01-25,120.1500015258789
+737823,CME,2017-01-26,120.73999786376952
+737824,CME,2017-01-27,120.30999755859376
+737825,CME,2017-01-30,120.44000244140624
+737826,CME,2017-01-31,121.08000183105467
+737827,CME,2017-02-01,120.9000015258789
+737828,CME,2017-02-02,121.26000213623048
+737829,CME,2017-02-03,119.9499969482422
+737830,CME,2017-02-06,119.80999755859376
+737831,CME,2017-02-07,118.7300033569336
+737832,CME,2017-02-08,116.56999969482422
+737833,CME,2017-02-09,118.58000183105467
+737834,CME,2017-02-10,118.9800033569336
+737835,CME,2017-02-13,121.37999725341795
+737836,CME,2017-02-14,121.01000213623048
+737837,CME,2017-02-15,122.11000061035156
+737838,CME,2017-02-16,121.83000183105467
+737839,CME,2017-02-17,122.62000274658205
+737840,CME,2017-02-21,121.0500030517578
+737841,CME,2017-02-22,122.51000213623048
+737842,CME,2017-02-23,122.5199966430664
+737843,CME,2017-02-24,122.62000274658205
+737844,CME,2017-02-27,122.83000183105467
+737845,CME,2017-02-28,121.45999908447266
+737846,CME,2017-03-01,127.0
+737847,CME,2017-03-02,124.23999786376952
+737848,CME,2017-03-03,124.0500030517578
+737849,CME,2017-03-06,124.0500030517578
+737850,CME,2017-03-07,123.55999755859376
+737851,CME,2017-03-08,123.1999969482422
+737852,CME,2017-03-09,123.80999755859376
+737853,CME,2017-03-10,123.7300033569336
+737854,CME,2017-03-13,124.83000183105467
+737855,CME,2017-03-14,124.4499969482422
+737856,CME,2017-03-15,124.73999786376952
+737857,CME,2017-03-16,124.73999786376952
+737858,CME,2017-03-17,124.58999633789062
+737859,CME,2017-03-20,123.93000030517578
+737860,CME,2017-03-21,120.27999877929688
+737861,CME,2017-03-22,119.33000183105467
+737862,CME,2017-03-23,119.19000244140624
+737863,CME,2017-03-24,119.87999725341795
+737864,CME,2017-03-27,118.23999786376952
+737865,CME,2017-03-28,118.81999969482422
+737866,CME,2017-03-29,118.5
+737867,CME,2017-03-30,118.8499984741211
+737868,CME,2017-03-31,118.8000030517578
+737869,CME,2017-04-03,117.5
+737870,CME,2017-04-04,117.2699966430664
+737871,CME,2017-04-05,117.5500030517578
+737872,CME,2017-04-06,117.80999755859376
+737873,CME,2017-04-07,117.98999786376952
+737874,CME,2017-04-10,117.08999633789062
+737875,CME,2017-04-11,117.06999969482422
+737876,CME,2017-04-12,116.62000274658205
+737877,CME,2017-04-13,115.87000274658205
+737878,CME,2017-04-17,117.44000244140624
+737879,CME,2017-04-18,117.0999984741211
+737880,CME,2017-04-19,117.16999816894533
+737881,CME,2017-04-20,119.11000061035156
+737882,CME,2017-04-21,118.7699966430664
+737883,CME,2017-04-24,119.76000213623048
+737884,CME,2017-04-25,119.94000244140624
+737885,CME,2017-04-26,120.04000091552734
+737886,CME,2017-04-27,115.12000274658205
+737887,CME,2017-04-28,116.19000244140624
+737888,CME,2017-05-01,116.63999938964844
+737889,CME,2017-05-02,117.26000213623048
+737890,CME,2017-05-03,118.02999877929688
+737891,CME,2017-05-04,118.63999938964844
+737892,CME,2017-05-05,118.76000213623048
+737893,CME,2017-05-08,117.0999984741211
+737894,CME,2017-05-09,117.63999938964844
+737895,CME,2017-05-10,117.0500030517578
+737896,CME,2017-05-11,116.79000091552734
+737897,CME,2017-05-12,116.16999816894533
+737898,CME,2017-05-15,117.25
+737899,CME,2017-05-16,116.68000030517578
+737900,CME,2017-05-17,115.12000274658205
+737901,CME,2017-05-18,115.76000213623048
+737902,CME,2017-05-19,116.83000183105467
+737903,CME,2017-05-22,116.91000366210938
+737904,CME,2017-05-23,118.1999969482422
+737905,CME,2017-05-24,117.7699966430664
+737906,CME,2017-05-25,118.06999969482422
+737907,CME,2017-05-26,117.9800033569336
+737908,CME,2017-05-30,117.1999969482422
+737909,CME,2017-05-31,117.29000091552734
+737910,CME,2017-06-01,117.81999969482422
+737911,CME,2017-06-02,116.93000030517578
+737912,CME,2017-06-05,118.19000244140624
+737913,CME,2017-06-06,117.22000122070312
+737914,CME,2017-06-07,119.41000366210938
+737915,CME,2017-06-08,122.29000091552734
+737916,CME,2017-06-09,124.38999938964844
+737917,CME,2017-06-12,125.58999633789062
+737918,CME,2017-06-13,126.06999969482422
+737919,CME,2017-06-14,127.31999969482422
+737920,CME,2017-06-15,126.77999877929688
+737921,CME,2017-06-16,126.18000030517578
+737922,CME,2017-06-19,127.44000244140624
+737923,CME,2017-06-20,126.06999969482422
+737924,CME,2017-06-21,124.9000015258789
+737925,CME,2017-06-22,124.05999755859376
+737926,CME,2017-06-23,124.12000274658205
+737927,CME,2017-06-26,123.6500015258789
+737928,CME,2017-06-27,124.62000274658205
+737929,CME,2017-06-28,126.7699966430664
+737930,CME,2017-06-29,125.04000091552734
+737931,CME,2017-06-30,125.23999786376952
+737932,CME,2017-07-03,126.3000030517578
+737933,CME,2017-07-05,125.9499969482422
+737934,CME,2017-07-06,123.69000244140624
+737935,CME,2017-07-07,124.83000183105467
+737936,CME,2017-07-10,124.11000061035156
+737937,CME,2017-07-11,123.16000366210938
+737938,CME,2017-07-12,123.38999938964844
+737939,CME,2017-07-13,123.38999938964844
+737940,CME,2017-07-14,120.56999969482422
+737941,CME,2017-07-17,120.63999938964844
+737942,CME,2017-07-18,120.55999755859376
+737943,CME,2017-07-19,120.16999816894533
+737944,CME,2017-07-20,120.55999755859376
+737945,CME,2017-07-21,121.0
+737946,CME,2017-07-24,120.41999816894533
+737947,CME,2017-07-25,121.88999938964844
+737948,CME,2017-07-26,121.83000183105467
+737949,CME,2017-07-27,121.36000061035156
+737950,CME,2017-07-28,121.27999877929688
+737951,CME,2017-07-31,122.62000274658205
+737952,CME,2017-08-01,123.79000091552734
+737953,CME,2017-08-02,124.16000366210938
+737954,CME,2017-08-03,124.98999786376952
+737955,CME,2017-08-04,125.83000183105467
+737956,CME,2017-08-07,124.97000122070312
+737957,CME,2017-08-08,124.76000213623048
+737958,CME,2017-08-09,126.19000244140624
+737959,CME,2017-08-10,124.19000244140624
+737960,CME,2017-08-11,123.26000213623048
+737961,CME,2017-08-14,124.68000030517578
+737962,CME,2017-08-15,125.91999816894533
+737963,CME,2017-08-16,126.22000122070312
+737964,CME,2017-08-17,125.36000061035156
+737965,CME,2017-08-18,125.38999938964844
+737966,CME,2017-08-21,125.27999877929688
+737967,CME,2017-08-22,126.37000274658205
+737968,CME,2017-08-23,125.9499969482422
+737969,CME,2017-08-24,125.91999816894533
+737970,CME,2017-08-25,127.0999984741211
+737971,CME,2017-08-28,126.93000030517578
+737972,CME,2017-08-29,126.37999725341795
+737973,CME,2017-08-30,126.05999755859376
+737974,CME,2017-08-31,125.8000030517578
+737975,CME,2017-09-01,126.25
+737976,CME,2017-09-05,125.45999908447266
+737977,CME,2017-09-06,128.4199981689453
+737978,CME,2017-09-07,125.73999786376952
+737979,CME,2017-09-08,128.0399932861328
+737980,CME,2017-09-11,128.8000030517578
+737981,CME,2017-09-12,130.05999755859375
+737982,CME,2017-09-13,130.8699951171875
+737983,CME,2017-09-14,132.1199951171875
+737984,CME,2017-09-15,131.2899932861328
+737985,CME,2017-09-18,131.3000030517578
+737986,CME,2017-09-19,131.80999755859375
+737987,CME,2017-09-20,133.8000030517578
+737988,CME,2017-09-21,133.8000030517578
+737989,CME,2017-09-22,134.1699981689453
+737990,CME,2017-09-25,134.3000030517578
+737991,CME,2017-09-26,133.08999633789062
+737992,CME,2017-09-27,134.52999877929688
+737993,CME,2017-09-28,135.86000061035156
+737994,CME,2017-09-29,135.67999267578125
+737995,CME,2017-10-02,136.39999389648438
+737996,CME,2017-10-03,137.3300018310547
+737997,CME,2017-10-04,136.8800048828125
+737998,CME,2017-10-05,138.02000427246094
+737999,CME,2017-10-06,137.1999969482422
+738000,CME,2017-10-09,137.99000549316406
+738001,CME,2017-10-10,137.22999572753906
+738002,CME,2017-10-11,137.19000244140625
+738003,CME,2017-10-12,137.7100067138672
+738004,CME,2017-10-13,137.30999755859375
+738005,CME,2017-10-16,137.52000427246094
+738006,CME,2017-10-17,136.19000244140625
+738007,CME,2017-10-18,136.3699951171875
+738008,CME,2017-10-19,134.9499969482422
+738009,CME,2017-10-20,135.1300048828125
+738010,CME,2017-10-23,134.61000061035156
+738011,CME,2017-10-24,134.07000732421875
+738012,CME,2017-10-25,133.85000610351562
+738013,CME,2017-10-26,136.60000610351562
+738014,CME,2017-10-27,137.5500030517578
+738015,CME,2017-10-30,136.11000061035156
+738016,CME,2017-10-31,137.1699981689453
+738017,CME,2017-11-01,136.13999938964844
+738018,CME,2017-11-02,140.3000030517578
+738019,CME,2017-11-03,140.05999755859375
+738020,CME,2017-11-06,138.16000366210938
+738021,CME,2017-11-07,137.5500030517578
+738022,CME,2017-11-08,137.60000610351562
+738023,CME,2017-11-09,138.0399932861328
+738024,CME,2017-11-10,137.8800048828125
+738025,CME,2017-11-13,140.14999389648438
+738026,CME,2017-11-14,140.1999969482422
+738027,CME,2017-11-15,139.6699981689453
+738028,CME,2017-11-16,140.08999633789062
+738029,CME,2017-11-17,139.49000549316406
+738030,CME,2017-11-20,141.89999389648438
+738031,CME,2017-11-21,142.5800018310547
+738032,CME,2017-11-22,141.8699951171875
+738033,CME,2017-11-24,141.86000061035156
+738034,CME,2017-11-27,142.07000732421875
+738035,CME,2017-11-28,145.1199951171875
+738036,CME,2017-11-29,147.8300018310547
+738037,CME,2017-11-30,149.5399932861328
+738038,CME,2017-12-01,150.7899932861328
+738039,CME,2017-12-04,153.41000366210938
+738040,CME,2017-12-05,152.11000061035156
+738041,CME,2017-12-06,152.75
+738042,CME,2017-12-07,152.07000732421875
+738043,CME,2017-12-08,152.82000732421875
+738044,CME,2017-12-11,152.7100067138672
+738045,CME,2017-12-12,153.02999877929688
+738046,CME,2017-12-13,151.61000061035156
+738047,CME,2017-12-14,150.4199981689453
+738048,CME,2017-12-15,151.07000732421875
+738049,CME,2017-12-18,151.27999877929688
+738050,CME,2017-12-19,150.16000366210938
+738051,CME,2017-12-20,149.44000244140625
+738052,CME,2017-12-21,150.8800048828125
+738053,CME,2017-12-22,148.97999572753906
+738054,CME,2017-12-26,148.94000244140625
+738055,CME,2017-12-27,145.9499969482422
+738056,CME,2017-12-28,146.30999755859375
+738057,CME,2017-12-29,146.0500030517578
+738058,CME,2018-01-02,144.7899932861328
+738059,CME,2018-01-03,147.11000061035156
+738060,CME,2018-01-04,148.67999267578125
+738061,CME,2018-01-05,149.64999389648438
+738062,CME,2018-01-08,151.72999572753906
+738063,CME,2018-01-09,152.6300048828125
+738064,CME,2018-01-10,152.89999389648438
+738065,CME,2018-01-11,152.80999755859375
+738066,CME,2018-01-12,152.72999572753906
+738067,CME,2018-01-16,152.1999969482422
+738068,CME,2018-01-17,151.4499969482422
+738069,CME,2018-01-18,152.2100067138672
+738070,CME,2018-01-19,154.27999877929688
+738071,CME,2018-01-22,155.4499969482422
+738072,CME,2018-01-23,154.25
+738073,CME,2018-01-24,154.99000549316406
+738074,CME,2018-01-25,154.1699981689453
+738075,CME,2018-01-26,155.16000366210938
+738076,CME,2018-01-29,153.4499969482422
+738077,CME,2018-01-30,153.3300018310547
+738078,CME,2018-01-31,153.47999572753906
+738079,CME,2018-02-01,158.91000366210938
+738080,CME,2018-02-02,159.11000061035156
+738081,CME,2018-02-05,153.9600067138672
+738082,CME,2018-02-06,157.64999389648438
+738083,CME,2018-02-07,159.92999267578125
+738084,CME,2018-02-08,153.0399932861328
+738085,CME,2018-02-09,156.85000610351562
+738086,CME,2018-02-12,160.1300048828125
+738087,CME,2018-02-13,160.16000366210938
+738088,CME,2018-02-14,162.14999389648438
+738089,CME,2018-02-15,165.11000061035156
+738090,CME,2018-02-16,162.3800048828125
+738091,CME,2018-02-20,163.35000610351562
+738092,CME,2018-02-21,161.77999877929688
+738093,CME,2018-02-22,160.52999877929688
+738094,CME,2018-02-23,164.02000427246094
+738095,CME,2018-02-26,166.89999389648438
+738096,CME,2018-02-27,166.69000244140625
+738097,CME,2018-02-28,166.16000366210938
+738098,CME,2018-03-01,162.25999450683594
+738099,CME,2018-03-02,166.25999450683594
+738100,CME,2018-03-05,168.49000549316406
+738101,CME,2018-03-06,169.58999633789062
+738102,CME,2018-03-07,168.5800018310547
+738103,CME,2018-03-08,168.44000244140625
+738104,CME,2018-03-09,171.4199981689453
+738105,CME,2018-03-12,169.17999267578125
+738106,CME,2018-03-13,164.80999755859375
+738107,CME,2018-03-14,162.9499969482422
+738108,CME,2018-03-15,165.38999938964844
+738109,CME,2018-03-16,165.1199951171875
+738110,CME,2018-03-19,163.5399932861328
+738111,CME,2018-03-20,164.17999267578125
+738112,CME,2018-03-21,164.5
+738113,CME,2018-03-22,160.16000366210938
+738114,CME,2018-03-23,158.1199951171875
+738115,CME,2018-03-26,161.7100067138672
+738116,CME,2018-03-27,159.0
+738117,CME,2018-03-28,158.83999633789062
+738118,CME,2018-03-29,161.74000549316406
+738119,CME,2018-04-02,157.6999969482422
+738120,CME,2018-04-03,160.57000732421875
+738121,CME,2018-04-04,160.49000549316406
+738122,CME,2018-04-05,162.99000549316406
+738123,CME,2018-04-06,158.25999450683594
+738124,CME,2018-04-09,159.17999267578125
+738125,CME,2018-04-10,163.58999633789062
+738126,CME,2018-04-11,161.25999450683594
+738127,CME,2018-04-12,164.2100067138672
+738128,CME,2018-04-13,163.4199981689453
+738129,CME,2018-04-16,164.02000427246094
+738130,CME,2018-04-17,164.75999450683594
+738131,CME,2018-04-18,165.1999969482422
+738132,CME,2018-04-19,164.47000122070312
+738133,CME,2018-04-20,165.0800018310547
+738134,CME,2018-04-23,164.1999969482422
+738135,CME,2018-04-24,161.60000610351562
+738136,CME,2018-04-25,161.0800018310547
+738137,CME,2018-04-26,159.4499969482422
+738138,CME,2018-04-27,157.36000061035156
+738139,CME,2018-04-30,157.67999267578125
+738140,CME,2018-05-01,156.5
+738141,CME,2018-05-02,156.3800048828125
+738142,CME,2018-05-03,157.02000427246094
+738143,CME,2018-05-04,159.16000366210938
+738144,CME,2018-05-07,159.22000122070312
+738145,CME,2018-05-08,158.4600067138672
+738146,CME,2018-05-09,161.47000122070312
+738147,CME,2018-05-10,159.9600067138672
+738148,CME,2018-05-11,159.2899932861328
+738149,CME,2018-05-14,161.02999877929688
+738150,CME,2018-05-15,160.4499969482422
+738151,CME,2018-05-16,160.6699981689453
+738152,CME,2018-05-17,160.6999969482422
+738153,CME,2018-05-18,159.77999877929688
+738154,CME,2018-05-21,161.3800048828125
+738155,CME,2018-05-22,160.86000061035156
+738156,CME,2018-05-23,160.11000061035156
+738157,CME,2018-05-24,160.00999450683594
+738158,CME,2018-05-25,159.60000610351562
+738159,CME,2018-05-29,158.67999267578125
+738160,CME,2018-05-30,165.49000549316406
+738161,CME,2018-05-31,162.89999389648438
+738162,CME,2018-06-01,167.52999877929688
+738163,CME,2018-06-04,170.3000030517578
+738164,CME,2018-06-05,170.4600067138672
+738165,CME,2018-06-06,173.5399932861328
+738166,CME,2018-06-07,171.74000549316406
+738167,CME,2018-06-08,170.97000122070312
+738168,CME,2018-06-11,170.6300048828125
+738169,CME,2018-06-12,170.22000122070312
+738170,CME,2018-06-13,170.47999572753906
+738171,CME,2018-06-14,168.86000061035156
+738172,CME,2018-06-15,169.8300018310547
+738173,CME,2018-06-18,169.1999969482422
+738174,CME,2018-06-19,166.9600067138672
+738175,CME,2018-06-20,167.2100067138672
+738176,CME,2018-06-21,168.22000122070312
+738177,CME,2018-06-22,168.4199981689453
+738178,CME,2018-06-25,166.49000549316406
+738179,CME,2018-06-26,165.5500030517578
+738180,CME,2018-06-27,163.19000244140625
+738181,CME,2018-06-28,163.86000061035156
+738182,CME,2018-06-29,163.9199981689453
+738183,CME,2018-07-02,163.99000549316406
+738184,CME,2018-07-03,161.1199951171875
+738185,CME,2018-07-05,160.3000030517578
+738186,CME,2018-07-06,160.42999267578125
+738187,CME,2018-07-09,163.52999877929688
+738188,CME,2018-07-10,164.1699981689453
+738189,CME,2018-07-11,165.42999267578125
+738190,CME,2018-07-12,166.6999969482422
+738191,CME,2018-07-13,166.91000366210938
+738192,CME,2018-07-16,168.22000122070312
+738193,CME,2018-07-17,169.02000427246094
+738194,CME,2018-07-18,171.02000427246094
+738195,CME,2018-07-19,168.85000610351562
+738196,CME,2018-07-20,169.0
+738197,CME,2018-07-23,169.3000030517578
+738198,CME,2018-07-24,168.4600067138672
+738199,CME,2018-07-25,169.52000427246094
+738200,CME,2018-07-26,166.4600067138672
+738201,CME,2018-07-27,165.49000549316406
+738202,CME,2018-07-30,161.2100067138672
+738203,CME,2018-07-31,159.1199951171875
+738204,CME,2018-08-01,161.42999267578125
+738205,CME,2018-08-02,161.0399932861328
+738206,CME,2018-08-03,161.6300048828125
+738207,CME,2018-08-06,161.8699951171875
+738208,CME,2018-08-07,163.4199981689453
+738209,CME,2018-08-08,163.74000549316406
+738210,CME,2018-08-09,162.97000122070312
+738211,CME,2018-08-10,163.9199981689453
+738212,CME,2018-08-13,163.9499969482422
+738213,CME,2018-08-14,166.30999755859375
+738214,CME,2018-08-15,167.6699981689453
+738215,CME,2018-08-16,168.47999572753906
+738216,CME,2018-08-17,169.3800048828125
+738217,CME,2018-08-20,169.67999267578125
+738218,CME,2018-08-21,167.36000061035156
+738219,CME,2018-08-22,166.88999938964844
+738220,CME,2018-08-23,167.6699981689453
+738221,CME,2018-08-24,169.32000732421875
+738222,CME,2018-08-27,170.5800018310547
+738223,CME,2018-08-28,169.60000610351562
+738224,CME,2018-08-29,172.1699981689453
+738225,CME,2018-08-30,173.30999755859375
+738226,CME,2018-08-31,174.72999572753906
+738227,CME,2018-09-04,177.0500030517578
+738228,CME,2018-09-05,171.2899932861328
+738229,CME,2018-09-06,173.5
+738230,CME,2018-09-07,173.77999877929688
+738231,CME,2018-09-10,174.10000610351562
+738232,CME,2018-09-11,173.02999877929688
+738233,CME,2018-09-12,171.64999389648438
+738234,CME,2018-09-13,172.30999755859375
+738235,CME,2018-09-14,173.14999389648438
+738236,CME,2018-09-17,171.83999633789062
+738237,CME,2018-09-18,172.39999389648438
+738238,CME,2018-09-19,173.61000061035156
+738239,CME,2018-09-20,174.3800048828125
+738240,CME,2018-09-21,175.1199951171875
+738241,CME,2018-09-24,174.75
+738242,CME,2018-09-25,173.60000610351562
+738243,CME,2018-09-26,173.0
+738244,CME,2018-09-27,171.92999267578125
+738245,CME,2018-09-28,170.2100067138672
+738246,CME,2018-10-01,174.25
+738247,CME,2018-10-02,174.5
+738248,CME,2018-10-03,175.4499969482422
+738249,CME,2018-10-04,180.50999450683597
+738250,CME,2018-10-05,181.69000244140625
+738251,CME,2018-10-08,180.91000366210935
+738252,CME,2018-10-09,181.16000366210935
+738253,CME,2018-10-10,180.25
+738254,CME,2018-10-11,176.02999877929688
+738255,CME,2018-10-12,176.5
+738256,CME,2018-10-15,173.82000732421875
+738257,CME,2018-10-16,178.05999755859375
+738258,CME,2018-10-17,181.32000732421875
+738259,CME,2018-10-18,181.9199981689453
+738260,CME,2018-10-19,182.6499938964844
+738261,CME,2018-10-22,181.22000122070312
+738262,CME,2018-10-23,180.8000030517578
+738263,CME,2018-10-24,181.0800018310547
+738264,CME,2018-10-25,177.47000122070312
+738265,CME,2018-10-26,178.63999938964844
+738266,CME,2018-10-29,179.38999938964844
+738267,CME,2018-10-30,182.47000122070312
+738268,CME,2018-10-31,183.2400054931641
+738269,CME,2018-11-01,183.75
+738270,CME,2018-11-02,183.8600006103516
+738271,CME,2018-11-05,185.5
+738272,CME,2018-11-06,186.3999938964844
+738273,CME,2018-11-07,188.69000244140625
+738274,CME,2018-11-08,189.42999267578125
+738275,CME,2018-11-09,189.7400054931641
+738276,CME,2018-11-12,186.4499969482422
+738277,CME,2018-11-13,187.3300018310547
+738278,CME,2018-11-14,188.05999755859372
+738279,CME,2018-11-15,191.55999755859372
+738280,CME,2018-11-16,195.6100006103516
+738281,CME,2018-11-19,195.6100006103516
+738282,CME,2018-11-20,192.16000366210935
+738283,CME,2018-11-21,190.00999450683597
+738284,CME,2018-11-23,189.30999755859372
+738285,CME,2018-11-26,191.5200042724609
+738286,CME,2018-11-27,194.1499938964844
+738287,CME,2018-11-28,187.1100006103516
+738288,CME,2018-11-29,188.91000366210935
+738289,CME,2018-11-30,190.0800018310547
+738290,CME,2018-12-03,188.1100006103516
+738291,CME,2018-12-04,188.1999969482422
+738292,CME,2018-12-06,189.0200042724609
+738293,CME,2018-12-07,187.1100006103516
+738294,CME,2018-12-10,190.3500061035156
+738295,CME,2018-12-11,189.50999450683597
+738296,CME,2018-12-12,188.57000732421875
+738297,CME,2018-12-13,187.94000244140625
+738298,CME,2018-12-14,187.63999938964844
+738299,CME,2018-12-17,185.58999633789065
+738300,CME,2018-12-18,182.7899932861328
+738301,CME,2018-12-19,185.52999877929688
+738302,CME,2018-12-20,184.8999938964844
+738303,CME,2018-12-21,182.6499938964844
+738304,CME,2018-12-24,176.6199951171875
+738305,CME,2018-12-26,182.32000732421875
+738306,CME,2018-12-27,184.32000732421875
+738307,CME,2018-12-28,186.1100006103516
+738308,CME,2018-12-31,188.1199951171875
+738309,CME,2019-01-02,185.5800018310547
+738310,CME,2019-01-03,181.5
+738311,CME,2019-01-04,184.67999267578125
+738312,CME,2019-01-07,183.75
+738313,CME,2019-01-08,182.66000366210935
+738314,CME,2019-01-09,178.55999755859375
+738315,CME,2019-01-10,179.85000610351562
+738316,CME,2019-01-11,180.5500030517578
+738317,CME,2019-01-14,178.6699981689453
+738318,CME,2019-01-15,181.9600067138672
+738319,CME,2019-01-16,182.2899932861328
+738320,CME,2019-01-17,181.25999450683597
+738321,CME,2019-01-18,183.42999267578125
+738322,CME,2019-01-22,186.3300018310547
+738323,CME,2019-01-23,187.82000732421875
+738324,CME,2019-01-24,186.32000732421875
+738325,CME,2019-01-25,185.94000244140625
+738326,CME,2019-01-28,184.9600067138672
+738327,CME,2019-01-29,181.19000244140625
+738328,CME,2019-01-30,180.3699951171875
+738329,CME,2019-01-31,182.27999877929688
+738330,CME,2019-02-01,183.44000244140625
+738331,CME,2019-02-04,181.5399932861328
+738332,CME,2019-02-05,178.77999877929688
+738333,CME,2019-02-06,177.75999450683594
+738334,CME,2019-02-07,177.22999572753906
+738335,CME,2019-02-08,178.1999969482422
+738336,CME,2019-02-11,177.32000732421875
+738337,CME,2019-02-12,178.92999267578125
+738338,CME,2019-02-13,180.3999938964844
+738339,CME,2019-02-14,177.39999389648438
+738340,CME,2019-02-15,175.39999389648438
+738341,CME,2019-02-19,174.3000030517578
+738342,CME,2019-02-20,175.58999633789062
+738343,CME,2019-02-21,176.49000549316406
+738344,CME,2019-02-22,178.05999755859375
+738345,CME,2019-02-25,177.49000549316406
+738346,CME,2019-02-26,178.11000061035156
+738347,CME,2019-02-27,179.86000061035156
+738348,CME,2019-02-28,181.91000366210935
+738349,CME,2019-03-01,182.58999633789065
+738350,CME,2019-03-04,180.3000030517578
+738351,CME,2019-03-05,175.99000549316406
+738352,CME,2019-03-06,174.25
+738353,CME,2019-03-07,172.5
+738354,CME,2019-03-08,171.5399932861328
+738355,CME,2019-03-11,170.82000732421875
+738356,CME,2019-03-12,170.3699951171875
+738357,CME,2019-03-13,169.69000244140625
+738358,CME,2019-03-14,168.42999267578125
+738359,CME,2019-03-15,170.13999938964844
+738360,CME,2019-03-18,169.88999938964844
+738361,CME,2019-03-19,168.72999572753906
+738362,CME,2019-03-20,164.7899932861328
+738363,CME,2019-03-21,164.3300018310547
+738364,CME,2019-03-22,163.32000732421875
+738365,CME,2019-03-25,164.1699981689453
+738366,CME,2019-03-26,164.14999389648438
+738367,CME,2019-03-27,162.5800018310547
+738368,CME,2019-03-28,162.75999450683594
+738369,CME,2019-03-29,164.5800018310547
+738370,CME,2019-04-01,166.5500030517578
+738371,CME,2019-04-02,168.07000732421875
+738372,CME,2019-04-03,168.44000244140625
+738373,CME,2019-04-04,169.36000061035156
+738374,CME,2019-04-05,170.08999633789062
+738375,CME,2019-04-08,172.38999938964844
+738376,CME,2019-04-09,170.75999450683594
+738377,CME,2019-04-10,170.05999755859375
+738378,CME,2019-04-11,170.5399932861328
+738379,CME,2019-04-12,172.9199981689453
+738380,CME,2019-04-15,173.39999389648438
+738381,CME,2019-04-16,173.9199981689453
+738382,CME,2019-04-17,176.9199981689453
+738383,CME,2019-04-18,176.36000061035156
+738384,CME,2019-04-22,174.77999877929688
+738385,CME,2019-04-23,174.7899932861328
+738386,CME,2019-04-24,176.2100067138672
+738387,CME,2019-04-25,178.00999450683594
+738388,CME,2019-04-26,179.00999450683594
+738389,CME,2019-04-29,177.52999877929688
+738390,CME,2019-04-30,178.89999389648438
+738391,CME,2019-05-01,175.3000030517578
+738392,CME,2019-05-02,172.8000030517578
+738393,CME,2019-05-03,173.91000366210938
+738394,CME,2019-05-06,178.14999389648438
+738395,CME,2019-05-07,178.11000061035156
+738396,CME,2019-05-08,178.22000122070312
+738397,CME,2019-05-09,180.00999450683594
+738398,CME,2019-05-10,182.94000244140625
+738399,CME,2019-05-13,182.3000030517578
+738400,CME,2019-05-14,183.2899932861328
+738401,CME,2019-05-15,181.8300018310547
+738402,CME,2019-05-16,182.7899932861328
+738403,CME,2019-05-17,183.8500061035156
+738404,CME,2019-05-20,185.63999938964844
+738405,CME,2019-05-21,186.57000732421875
+738406,CME,2019-05-22,185.82000732421875
+738407,CME,2019-05-23,186.8000030517578
+738408,CME,2019-05-24,187.9199981689453
+738409,CME,2019-05-28,187.25999450683597
+738410,CME,2019-05-29,190.5200042724609
+738411,CME,2019-05-30,192.3600006103516
+738412,CME,2019-05-31,192.1199951171875
+738413,CME,2019-06-03,193.0
+738414,CME,2019-06-04,194.9600067138672
+738415,CME,2019-06-05,199.8800048828125
+738416,CME,2019-06-06,200.88999938964844
+738417,CME,2019-06-07,202.1100006103516
+738418,CME,2019-06-10,203.17999267578125
+738419,CME,2019-06-11,198.75
+738420,CME,2019-06-12,198.8800048828125
+738421,CME,2019-06-13,196.7400054931641
+738422,CME,2019-06-14,197.1000061035156
+738423,CME,2019-06-17,194.7700042724609
+738424,CME,2019-06-18,195.82000732421875
+738425,CME,2019-06-19,197.32000732421875
+738426,CME,2019-06-20,198.82000732421875
+738427,CME,2019-06-21,197.4600067138672
+738428,CME,2019-06-24,198.4199981689453
+738429,CME,2019-06-25,198.32000732421875
+738430,CME,2019-06-26,192.02999877929688
+738431,CME,2019-06-27,193.8999938964844
+738432,CME,2019-06-28,194.1100006103516
+738433,CME,2019-07-01,196.58999633789065
+738434,CME,2019-07-02,199.7700042724609
+738435,CME,2019-07-03,201.6699981689453
+738436,CME,2019-07-05,202.80999755859372
+738437,CME,2019-07-08,201.9900054931641
+738438,CME,2019-07-09,201.9900054931641
+738439,CME,2019-07-10,203.1699981689453
+738440,CME,2019-07-11,206.41000366210935
+738441,CME,2019-07-12,207.47000122070312
+738442,CME,2019-07-15,206.0200042724609
+738443,CME,2019-07-16,203.47999572753903
+738444,CME,2019-07-17,204.08999633789065
+738445,CME,2019-07-18,206.25999450683597
+738446,CME,2019-07-19,204.8500061035156
+738447,CME,2019-07-22,206.13999938964844
+738448,CME,2019-07-23,205.3500061035156
+738449,CME,2019-07-24,201.63999938964844
+738450,CME,2019-07-25,201.66000366210935
+738451,CME,2019-07-26,201.07000732421875
+738452,CME,2019-07-29,199.63999938964844
+738453,CME,2019-07-30,197.30999755859372
+738454,CME,2019-07-31,194.4199981689453
+738455,CME,2019-08-01,200.6000061035156
+738456,CME,2019-08-02,205.16000366210935
+738457,CME,2019-08-05,201.8800048828125
+738458,CME,2019-08-06,208.3800048828125
+738459,CME,2019-08-07,208.88999938964844
+738460,CME,2019-08-08,211.1000061035156
+738461,CME,2019-08-09,215.72000122070312
+738462,CME,2019-08-12,212.25
+738463,CME,2019-08-13,213.3000030517578
+738464,CME,2019-08-14,208.33999633789065
+738465,CME,2019-08-15,212.7100067138672
+738466,CME,2019-08-16,213.5800018310547
+738467,CME,2019-08-19,216.6999969482422
+738468,CME,2019-08-20,213.8500061035156
+738469,CME,2019-08-21,213.4900054931641
+738470,CME,2019-08-22,213.2400054931641
+738471,CME,2019-08-23,211.22000122070312
+738472,CME,2019-08-26,214.63999938964844
+738473,CME,2019-08-27,216.22000122070312
+738474,CME,2019-08-28,215.75999450683597
+738475,CME,2019-08-29,215.69000244140625
+738476,CME,2019-08-30,217.2899932861328
+738477,CME,2019-09-03,217.75999450683597
+738478,CME,2019-09-04,221.05999755859372
+738479,CME,2019-09-05,221.17999267578125
+738480,CME,2019-09-06,223.07000732421875
+738481,CME,2019-09-09,215.5800018310547
+738482,CME,2019-09-10,205.42999267578125
+738483,CME,2019-09-11,202.5800018310547
+738484,CME,2019-09-12,205.3800048828125
+738485,CME,2019-09-13,205.8000030517578
+738486,CME,2019-09-16,207.0
+738487,CME,2019-09-17,214.72999572753903
+738488,CME,2019-09-18,216.1699981689453
+738489,CME,2019-09-19,211.9499969482422
+738490,CME,2019-09-20,211.1499938964844
+738491,CME,2019-09-23,212.27999877929688
+738492,CME,2019-09-24,212.91000366210935
+738493,CME,2019-09-25,213.27999877929688
+738494,CME,2019-09-26,215.9900054931641
+738495,CME,2019-09-27,213.88999938964844
+738496,CME,2019-09-30,211.33999633789065
+738497,CME,2019-10-01,210.72000122070312
+738498,CME,2019-10-02,207.83999633789065
+738499,CME,2019-10-03,209.42999267578125
+738500,CME,2019-10-04,216.0200042724609
+738501,CME,2019-10-07,213.3300018310547
+738502,CME,2019-10-08,212.13999938964844
+738503,CME,2019-10-09,215.1300048828125
+738504,CME,2019-10-10,215.88999938964844
+738505,CME,2019-10-11,212.8300018310547
+738506,CME,2019-10-14,212.3500061035156
+738507,CME,2019-10-15,212.57000732421875
+738508,CME,2019-10-16,212.00999450683597
+738509,CME,2019-10-17,213.00999450683597
+738510,CME,2019-10-18,213.1699981689453
+738511,CME,2019-10-21,206.07000732421875
+738512,CME,2019-10-22,202.0200042724609
+738513,CME,2019-10-23,202.22999572753903
+738514,CME,2019-10-24,203.25
+738515,CME,2019-10-25,200.4600067138672
+738516,CME,2019-10-28,200.66000366210935
+738517,CME,2019-10-29,201.0
+738518,CME,2019-10-30,204.97000122070312
+738519,CME,2019-10-31,205.75
+738520,CME,2019-11-01,201.50999450683597
+738521,CME,2019-11-04,197.0200042724609
+738522,CME,2019-11-05,196.9499969482422
+738523,CME,2019-11-06,198.58999633789065
+738524,CME,2019-11-07,199.0
+738525,CME,2019-11-08,198.1699981689453
+738526,CME,2019-11-11,198.6499938964844
+738527,CME,2019-11-12,201.4900054931641
+738528,CME,2019-11-13,204.6199951171875
+738529,CME,2019-11-14,206.0500030517578
+738530,CME,2019-11-15,204.1999969482422
+738531,CME,2019-11-18,205.3300018310547
+738532,CME,2019-11-19,206.17999267578125
+738533,CME,2019-11-20,206.63999938964844
+738534,CME,2019-11-21,205.4900054931641
+738535,CME,2019-11-22,206.8999938964844
+738536,CME,2019-11-25,206.8000030517578
+738537,CME,2019-11-26,205.8699951171875
+738538,CME,2019-11-27,200.97999572753903
+738539,CME,2019-11-29,202.72999572753903
+738540,CME,2019-12-02,203.32000732421875
+738541,CME,2019-12-03,204.1199951171875
+738542,CME,2019-12-04,204.77999877929688
+738543,CME,2019-12-05,207.42999267578125
+738544,CME,2019-12-06,205.9600067138672
+738545,CME,2019-12-09,204.9900054931641
+738546,CME,2019-12-10,205.1000061035156
+738547,CME,2019-12-11,204.7100067138672
+738548,CME,2019-12-12,203.13999938964844
+738549,CME,2019-12-13,204.58999633789065
+738550,CME,2019-12-16,203.17999267578125
+738551,CME,2019-12-17,203.57000732421875
+738552,CME,2019-12-18,200.4900054931641
+738553,CME,2019-12-19,204.72000122070312
+738554,CME,2019-12-20,202.5200042724609
+738555,CME,2019-12-23,203.27999877929688
+738556,CME,2019-12-24,203.3600006103516
+738557,CME,2019-12-26,201.3500061035156
+738558,CME,2019-12-27,202.77999877929688
+738559,CME,2019-12-30,199.17999267578125
+738560,CME,2019-12-31,200.72000122070312
+738561,CME,2020-01-02,201.8500061035156
+738562,CME,2020-01-03,204.5500030517578
+738563,CME,2020-01-06,205.38999938964844
+738564,CME,2020-01-07,204.9900054931641
+738565,CME,2020-01-08,206.1000061035156
+738566,CME,2020-01-09,208.47000122070312
+738567,CME,2020-01-10,205.08999633789065
+738568,CME,2020-01-13,204.13999938964844
+738569,CME,2020-01-14,203.55999755859372
+738570,CME,2020-01-15,205.00999450683597
+738571,CME,2020-01-16,207.1499938964844
+738572,CME,2020-01-17,206.8600006103516
+738573,CME,2020-01-21,206.8600006103516
+738574,CME,2020-01-22,207.5500030517578
+738575,CME,2020-01-23,208.2400054931641
+738576,CME,2020-01-24,209.2400054931641
+738577,CME,2020-01-27,212.9900054931641
+738578,CME,2020-01-28,213.2100067138672
+738579,CME,2020-01-29,213.5800018310547
+738580,CME,2020-01-30,218.77999877929688
+738581,CME,2020-01-31,217.1100006103516
+738582,CME,2020-02-03,214.57000732421875
+738583,CME,2020-02-04,215.5399932861328
+738584,CME,2020-02-05,213.42999267578125
+738585,CME,2020-02-06,212.6300048828125
+738586,CME,2020-02-07,213.1999969482422
+738587,CME,2020-02-10,213.3699951171875
+738588,CME,2020-02-11,211.6499938964844
+738589,CME,2020-02-12,207.63999938964844
+738590,CME,2020-02-13,208.30999755859372
+738591,CME,2020-02-14,213.1300048828125
+738592,CME,2020-02-18,213.3699951171875
+738593,CME,2020-02-19,207.5
+738594,CME,2020-02-20,209.0
+738595,CME,2020-02-21,208.8300018310547
+738596,CME,2020-02-24,209.3000030517578
+738597,CME,2020-02-25,208.32000732421875
+738598,CME,2020-02-26,220.17999267578125
+738599,CME,2020-02-27,210.38999938964844
+738600,CME,2020-02-28,198.82000732421875
+738601,CME,2020-03-02,209.3999938964844
+738602,CME,2020-03-03,216.07000732421875
+738603,CME,2020-03-04,223.6300048828125
+738604,CME,2020-03-05,221.82000732421875
+738605,CME,2020-03-06,216.25999450683597
+738606,CME,2020-03-09,204.91000366210935
+738607,CME,2020-03-10,207.00999450683597
+738608,CME,2020-03-11,194.67999267578125
+738609,CME,2020-03-12,172.30999755859375
+738610,CME,2020-03-13,182.00999450683597
+738611,CME,2020-03-16,148.5399932861328
+738612,CME,2020-03-17,166.02000427246094
+738613,CME,2020-03-18,142.97000122070312
+738614,CME,2020-03-19,155.22000122070312
+738615,CME,2020-03-20,158.41000366210938
+738616,CME,2020-03-23,139.5399932861328
+738617,CME,2020-03-24,152.25999450683594
+738618,CME,2020-03-25,156.3300018310547
+738619,CME,2020-03-26,174.83999633789062
+738620,CME,2020-03-27,171.33999633789062
+738621,CME,2020-03-30,173.99000549316406
+738622,CME,2020-03-31,172.91000366210938
+738623,CME,2020-04-01,166.1999969482422
+738624,CME,2020-04-02,168.57000732421875
+738625,CME,2020-04-03,173.74000549316406
+738626,CME,2020-04-06,182.44000244140625
+738627,CME,2020-04-07,176.80999755859375
+738628,CME,2020-04-08,180.97000122070312
+738629,CME,2020-04-09,190.16000366210935
+738630,CME,2020-04-13,182.67999267578125
+738631,CME,2020-04-14,188.07000732421875
+738632,CME,2020-04-15,184.97999572753903
+738633,CME,2020-04-16,187.33999633789065
+738634,CME,2020-04-17,191.6199951171875
+738635,CME,2020-04-20,184.6199951171875
+738636,CME,2020-04-21,178.02000427246094
+738637,CME,2020-04-22,179.38999938964844
+738638,CME,2020-04-23,178.47999572753906
+738639,CME,2020-04-24,182.72000122070312
+738640,CME,2020-04-27,187.75
+738641,CME,2020-04-28,184.32000732421875
+738642,CME,2020-04-29,181.47000122070312
+738643,CME,2020-04-30,178.2100067138672
+738644,CME,2020-05-01,173.64999389648438
+738645,CME,2020-05-04,172.55999755859375
+738646,CME,2020-05-05,178.50999450683594
+738647,CME,2020-05-06,173.6999969482422
+738648,CME,2020-05-07,178.49000549316406
+738649,CME,2020-05-08,181.52999877929688
+738650,CME,2020-05-11,184.1699981689453
+738651,CME,2020-05-12,179.17999267578125
+738652,CME,2020-05-13,177.9600067138672
+738653,CME,2020-05-14,180.5200042724609
+738654,CME,2020-05-15,181.07000732421875
+738655,CME,2020-05-18,185.8000030517578
+738656,CME,2020-05-19,179.75999450683594
+738657,CME,2020-05-20,180.82000732421875
+738658,CME,2020-05-21,178.17999267578125
+738659,CME,2020-05-22,178.8000030517578
+738660,CME,2020-05-26,182.47000122070312
+738661,CME,2020-05-27,176.52999877929688
+738662,CME,2020-05-28,180.4900054931641
+738663,CME,2020-05-29,182.6000061035156
+738664,CME,2020-06-01,182.32000732421875
+738665,CME,2020-06-02,178.77999877929688
+738666,CME,2020-06-03,186.25999450683597
+738667,CME,2020-06-04,184.50999450683597
+738668,CME,2020-06-05,192.13999938964844
+738669,CME,2020-06-08,191.75
+738670,CME,2020-06-09,191.1000061035156
+738671,CME,2020-06-10,188.6999969482422
+738672,CME,2020-06-11,174.17999267578125
+738673,CME,2020-06-12,174.72000122070312
+738674,CME,2020-06-15,174.64999389648438
+738675,CME,2020-06-16,176.11000061035156
+738676,CME,2020-06-17,178.36000061035156
+738677,CME,2020-06-18,176.32000732421875
+738678,CME,2020-06-19,175.52000427246094
+738679,CME,2020-06-22,175.08999633789062
+738680,CME,2020-06-23,173.5500030517578
+738681,CME,2020-06-24,167.47000122070312
+738682,CME,2020-06-25,168.69000244140625
+738683,CME,2020-06-26,162.4499969482422
+738684,CME,2020-06-29,162.00999450683594
+738685,CME,2020-06-30,162.5399932861328
+738686,CME,2020-07-01,168.89999389648438
+738687,CME,2020-07-02,165.27000427246094
+738688,CME,2020-07-06,165.8000030517578
+738689,CME,2020-07-07,165.61000061035156
+738690,CME,2020-07-08,168.0800018310547
+738691,CME,2020-07-09,165.52999877929688
+738692,CME,2020-07-10,164.58999633789062
+738693,CME,2020-07-13,165.1999969482422
+738694,CME,2020-07-14,165.55999755859375
+738695,CME,2020-07-15,168.8300018310547
+738696,CME,2020-07-16,167.2100067138672
+738697,CME,2020-07-17,166.6199951171875
+738698,CME,2020-07-20,167.89999389648438
+738699,CME,2020-07-21,168.22000122070312
+738700,CME,2020-07-22,170.30999755859375
+738701,CME,2020-07-23,168.94000244140625
+738702,CME,2020-07-24,168.75
+738703,CME,2020-07-27,167.5
+738704,CME,2020-07-28,166.0
+738705,CME,2020-07-29,164.8800048828125
+738706,CME,2020-07-30,163.10000610351562
+738707,CME,2020-07-31,166.17999267578125
+738708,CME,2020-08-03,163.0
+738709,CME,2020-08-04,163.1300048828125
+738710,CME,2020-08-05,163.1699981689453
+738711,CME,2020-08-06,163.97000122070312
+738712,CME,2020-08-07,167.13999938964844
+738713,CME,2020-08-10,165.33999633789062
+738714,CME,2020-08-11,168.1199951171875
+738715,CME,2020-08-12,169.9600067138672
+738716,CME,2020-08-13,169.57000732421875
+738717,CME,2020-08-14,171.44000244140625
+738718,CME,2020-08-17,174.61000061035156
+738719,CME,2020-08-18,173.80999755859375
+738720,CME,2020-08-19,172.1999969482422
+738721,CME,2020-08-20,173.17999267578125
+738722,CME,2020-08-21,173.86000061035156
+738723,CME,2020-08-24,175.2100067138672
+738724,CME,2020-08-25,174.9199981689453
+738725,CME,2020-08-26,175.25999450683594
+738726,CME,2020-08-27,176.4499969482422
+738727,CME,2020-08-28,177.02999877929688
+738728,CME,2020-08-31,175.8699951171875
+738729,CME,2020-09-01,173.77999877929688
+738730,CME,2020-09-02,172.7100067138672
+738731,CME,2020-09-03,171.88999938964844
+738732,CME,2020-09-04,169.6199951171875
+738733,CME,2020-09-08,167.0
+738734,CME,2020-09-09,168.00999450683594
+738735,CME,2020-09-10,163.94000244140625
+738736,CME,2020-09-11,163.2100067138672
+738737,CME,2020-09-14,166.0800018310547
+738738,CME,2020-09-15,168.10000610351562
+738739,CME,2020-09-16,170.1999969482422
+738740,CME,2020-09-17,170.7100067138672
+738741,CME,2020-09-18,169.0500030517578
+738742,CME,2020-09-21,167.69000244140625
+738743,CME,2020-09-22,166.58999633789062
+738744,CME,2020-09-23,162.35000610351562
+738745,CME,2020-09-24,163.92999267578125
+738746,CME,2020-09-25,166.77999877929688
+738747,CME,2020-09-28,168.92999267578125
+738748,CME,2020-09-29,166.1199951171875
+738749,CME,2020-09-30,167.30999755859375
+738750,CME,2020-10-01,170.25
+738751,CME,2020-10-02,168.49000549316406
+738752,CME,2020-10-05,166.94000244140625
+738753,CME,2020-10-06,168.3300018310547
+738754,CME,2020-10-07,169.5
+738755,CME,2020-10-08,170.89999389648438
+738756,CME,2020-10-09,169.41000366210938
+738757,CME,2020-10-12,170.0
+738758,CME,2020-10-13,167.5
+738759,CME,2020-10-14,166.6999969482422
+738760,CME,2020-10-15,167.08999633789062
+738761,CME,2020-10-16,167.99000549316406
+738762,CME,2020-10-19,163.33999633789062
+738763,CME,2020-10-20,163.1199951171875
+738764,CME,2020-10-21,164.58999633789062
+738765,CME,2020-10-22,163.47999572753906
+738766,CME,2020-10-23,163.86000061035156
+738767,CME,2020-10-26,160.16000366210938
+738768,CME,2020-10-27,159.47000122070312
+738769,CME,2020-10-28,149.55999755859375
+738770,CME,2020-10-29,149.99000549316406
+738771,CME,2020-10-30,150.72000122070312
+738772,CME,2020-11-02,152.27999877929688
+738773,CME,2020-11-03,153.47999572753906
+738774,CME,2020-11-04,150.5
+738775,CME,2020-11-05,150.4499969482422
+738776,CME,2020-11-06,150.58999633789062
+738777,CME,2020-11-09,162.41000366210938
+738778,CME,2020-11-10,168.7100067138672
+738779,CME,2020-11-11,165.80999755859375
+738780,CME,2020-11-12,161.00999450683594
+738781,CME,2020-11-13,165.9600067138672
+738782,CME,2020-11-16,168.77000427246094
+738783,CME,2020-11-17,168.07000732421875
+738784,CME,2020-11-18,165.77999877929688
+738785,CME,2020-11-19,165.92999267578125
+738786,CME,2020-11-20,167.47000122070312
+738787,CME,2020-11-23,168.77999877929688
+738788,CME,2020-11-24,173.17999267578125
+738789,CME,2020-11-25,174.7899932861328
+738790,CME,2020-11-27,174.77000427246094
+738791,CME,2020-11-30,175.02999877929688
+738792,CME,2020-12-01,179.16000366210938
+738793,CME,2020-12-02,181.8800048828125
+738794,CME,2020-12-03,181.7100067138672
+738795,CME,2020-12-04,184.02999877929688
+738796,CME,2020-12-07,183.17999267578125
+738797,CME,2020-12-08,183.3800048828125
+738798,CME,2020-12-09,182.3800048828125
+738799,CME,2020-12-10,182.47999572753903
+738800,CME,2020-12-11,180.2700042724609
+738801,CME,2020-12-14,177.5500030517578
+738802,CME,2020-12-15,181.38999938964844
+738803,CME,2020-12-16,181.72000122070312
+738804,CME,2020-12-17,184.94000244140625
+738805,CME,2020-12-18,183.97999572753903
+738806,CME,2020-12-21,181.7700042724609
+738807,CME,2020-12-22,181.0
+738808,CME,2020-12-23,180.33999633789065
+738809,CME,2020-12-24,178.47999572753906
+738810,CME,2020-12-28,180.38999938964844
+738811,CME,2020-12-29,178.86000061035156
+738812,CME,2020-12-30,178.0
+738813,CME,2020-12-31,182.0500030517578
+738814,CME,2021-01-04,179.3000030517578
+738815,CME,2021-01-05,179.1199951171875
+738816,CME,2021-01-06,193.3800048828125
+738817,CME,2021-01-07,198.80999755859372
+738818,CME,2021-01-08,199.67999267578125
+738819,CME,2021-01-11,198.94000244140625
+738820,CME,2021-01-12,201.4900054931641
+738821,CME,2021-01-13,197.9499969482422
+738822,CME,2021-01-14,194.13999938964844
+738823,CME,2021-01-15,191.82000732421875
+738824,CME,2021-01-19,192.1999969482422
+738825,CME,2021-01-20,189.8300018310547
+738826,CME,2021-01-21,186.1999969482422
+738827,CME,2021-01-22,184.0399932861328
+738828,CME,2021-01-25,184.3699951171875
+738829,CME,2021-01-26,183.75
+738830,CME,2021-01-27,178.7899932861328
+738831,CME,2021-01-28,182.47000122070312
+738832,CME,2021-01-29,181.7400054931641
+738833,CME,2021-02-01,187.44000244140625
+738834,CME,2021-02-02,192.00999450683597
+738835,CME,2021-02-03,191.9900054931641
+738836,CME,2021-02-04,193.52999877929688
+738837,CME,2021-02-05,191.38999938964844
+738838,CME,2021-02-08,191.7400054931641
+738839,CME,2021-02-09,191.97000122070312
+738840,CME,2021-02-10,185.1999969482422
+738841,CME,2021-02-11,182.7100067138672
+738842,CME,2021-02-12,184.3699951171875
+738843,CME,2021-02-16,189.41000366210935
+738844,CME,2021-02-17,191.13999938964844
+738845,CME,2021-02-18,193.9900054931641
+738846,CME,2021-02-19,195.07000732421875
+738847,CME,2021-02-22,195.47000122070312
+738848,CME,2021-02-23,198.75
+738849,CME,2021-02-24,200.6999969482422
+738850,CME,2021-02-25,204.8000030517578
+738851,CME,2021-02-26,199.6999969482422
+738852,CME,2021-03-01,209.6999969482422
+738853,CME,2021-03-02,206.63999938964844
+738854,CME,2021-03-03,205.8000030517578
+738855,CME,2021-03-04,207.0200042724609
+738856,CME,2021-03-05,213.9199981689453
+738857,CME,2021-03-08,214.0399932861328
+738858,CME,2021-03-09,209.72000122070312
+738859,CME,2021-03-10,206.63999938964844
+738860,CME,2021-03-11,205.6100006103516
+738861,CME,2021-03-12,209.1499938964844
+738862,CME,2021-03-15,209.08999633789065
+738863,CME,2021-03-16,207.1199951171875
+738864,CME,2021-03-17,206.5800018310547
+738865,CME,2021-03-18,205.77999877929688
+738866,CME,2021-03-19,202.66000366210935
+738867,CME,2021-03-22,199.3500061035156
+738868,CME,2021-03-23,199.92999267578125
+738869,CME,2021-03-24,204.77999877929688
+738870,CME,2021-03-25,205.25
+738871,CME,2021-03-26,208.44000244140625
+738872,CME,2021-03-29,208.97000122070312
+738873,CME,2021-03-30,204.94000244140625
+738874,CME,2021-03-31,204.22999572753903
+738875,CME,2021-04-01,206.08999633789065
+738876,CME,2021-04-05,207.44000244140625
+738877,CME,2021-04-06,205.08999633789065
+738878,CME,2021-04-07,204.33999633789065
+738879,CME,2021-04-08,202.7400054931641
+738880,CME,2021-04-09,204.6300048828125
+738881,CME,2021-04-12,204.6999969482422
+738882,CME,2021-04-13,205.8600006103516
+738883,CME,2021-04-14,206.7700042724609
+738884,CME,2021-04-15,204.0500030517578
+738885,CME,2021-04-16,207.5800018310547
+738886,CME,2021-04-19,205.58999633789065
+738887,CME,2021-04-20,206.1199951171875
+738888,CME,2021-04-21,206.97000122070312
+738889,CME,2021-04-22,206.1300048828125
+738890,CME,2021-04-23,207.30999755859372
+738891,CME,2021-04-26,204.69000244140625
+738892,CME,2021-04-27,204.77999877929688
+738893,CME,2021-04-28,201.0200042724609
+738894,CME,2021-04-29,203.72999572753903
+738895,CME,2021-04-30,201.9900054931641
+738896,CME,2021-05-03,203.6999969482422
+738897,CME,2021-05-04,204.3600006103516
+738898,CME,2021-05-05,203.05999755859372
+738899,CME,2021-05-06,204.3500061035156
+738900,CME,2021-05-07,202.9199981689453
+738901,CME,2021-05-10,208.0500030517578
+738902,CME,2021-05-11,212.08999633789065
+738903,CME,2021-05-12,214.07000732421875
+738904,CME,2021-05-13,215.25999450683597
+738905,CME,2021-05-14,216.9900054931641
+738906,CME,2021-05-17,216.42999267578125
+738907,CME,2021-05-18,214.22999572753903
+738908,CME,2021-05-19,211.8600006103516
+738909,CME,2021-05-20,216.00999450683597
+738910,CME,2021-05-21,217.77999877929688
+738911,CME,2021-05-24,217.30999755859372
+738912,CME,2021-05-25,214.8800048828125
+738913,CME,2021-05-26,216.1300048828125
+738914,CME,2021-05-27,218.08999633789065
+738915,CME,2021-05-28,218.75999450683597
+738916,CME,2021-06-01,213.1499938964844
+738917,CME,2021-06-02,216.30999755859372
+738918,CME,2021-06-03,217.9499969482422
+738919,CME,2021-06-04,218.3699951171875
+738920,CME,2021-06-07,218.1000061035156
+738921,CME,2021-06-08,217.63999938964844
+738922,CME,2021-06-09,215.50999450683597
+738923,CME,2021-06-10,212.8699951171875
+738924,CME,2021-06-11,214.4600067138672
+738925,CME,2021-06-14,216.6999969482422
+738926,CME,2021-06-15,216.97999572753903
+738927,CME,2021-06-16,218.8500061035156
+738928,CME,2021-06-17,217.0
+738929,CME,2021-06-18,210.7100067138672
+738930,CME,2021-06-21,216.00999450683597
+738931,CME,2021-06-22,215.8600006103516
+738932,CME,2021-06-23,214.7700042724609
+738933,CME,2021-06-24,216.97999572753903
+738934,CME,2021-06-25,218.1199951171875
+738935,CME,2021-06-28,215.22000122070312
+738936,CME,2021-06-29,213.3000030517578
+738937,CME,2021-06-30,212.67999267578125
+738938,CME,2021-07-01,214.1999969482422
+738939,CME,2021-07-02,213.5200042724609
+738940,CME,2021-07-06,208.0399932861328
+738941,CME,2021-07-07,206.9499969482422
+738942,CME,2021-07-08,207.5500030517578
+738943,CME,2021-07-09,209.6199951171875
+738944,CME,2021-07-12,210.2400054931641
+738945,CME,2021-07-13,210.42999267578125
+738946,CME,2021-07-14,210.16000366210935
+738947,CME,2021-07-15,210.4199981689453
+738948,CME,2021-07-16,209.3300018310547
+738949,CME,2021-07-19,206.22000122070312
+738950,CME,2021-07-20,208.5800018310547
+738951,CME,2021-07-21,212.0
+738952,CME,2021-07-22,209.3600006103516
+738953,CME,2021-07-23,211.8999938964844
+738954,CME,2021-07-26,210.42999267578125
+738955,CME,2021-07-27,211.9199981689453
+738956,CME,2021-07-28,213.42999267578125
+738957,CME,2021-07-29,214.6999969482422
+738958,CME,2021-07-30,212.1300048828125
+738959,CME,2021-08-02,211.5
+738960,CME,2021-08-03,208.7700042724609
+738961,CME,2021-08-04,208.5
+738962,CME,2021-08-05,208.25
+738963,CME,2021-08-06,209.83999633789065
+738964,CME,2021-08-09,209.1100006103516
+738965,CME,2021-08-10,208.92999267578125
+738966,CME,2021-08-11,209.07000732421875
+738967,CME,2021-08-12,208.3800048828125
+738968,CME,2021-08-13,207.02999877929688
+738969,CME,2021-08-16,207.19000244140625
+738970,CME,2021-08-17,205.38999938964844
+738971,CME,2021-08-18,197.5800018310547
+738972,CME,2021-08-19,198.0800018310547
+738973,CME,2021-08-20,198.3600006103516
+738974,CME,2021-08-23,201.83999633789065
+738975,CME,2021-08-24,200.57000732421875
+738976,CME,2021-08-25,200.2899932861328
+738977,CME,2021-08-26,199.33999633789065
+738978,CME,2021-08-27,199.8600006103516
+738979,CME,2021-08-30,199.2899932861328
+738980,CME,2021-08-31,201.72000122070312
+738981,CME,2021-09-01,199.2100067138672
+738982,CME,2021-09-02,197.6199951171875
+738983,CME,2021-09-03,195.3000030517578
+738984,CME,2021-09-07,193.75999450683597
+738985,CME,2021-09-08,193.75
+738986,CME,2021-09-09,192.4600067138672
+738987,CME,2021-09-10,189.2100067138672
+738988,CME,2021-09-13,189.22999572753903
+738989,CME,2021-09-14,188.8500061035156
+738990,CME,2021-09-15,188.9600067138672
+738991,CME,2021-09-16,188.69000244140625
+738992,CME,2021-09-17,188.6499938964844
+738993,CME,2021-09-20,188.00999450683597
+738994,CME,2021-09-21,185.83999633789065
+738995,CME,2021-09-22,189.3300018310547
+738996,CME,2021-09-23,193.47999572753903
+738997,CME,2021-09-24,198.00999450683597
+738998,CME,2021-09-27,198.42999267578125
+738999,CME,2021-09-28,197.88999938964844
+739000,CME,2021-09-29,196.16000366210935
+739001,CME,2021-09-30,193.3800048828125
+739002,CME,2021-10-01,196.58999633789065
+739003,CME,2021-10-04,194.7100067138672
+739004,CME,2021-10-05,198.32000732421875
+739005,CME,2021-10-06,198.72000122070312
+739006,CME,2021-10-07,202.1100006103516
+739007,CME,2021-10-08,201.52999877929688
+739008,CME,2021-10-11,201.32000732421875
+739009,CME,2021-10-12,202.80999755859372
+739010,CME,2021-10-13,204.25999450683597
+739011,CME,2021-10-14,207.0500030517578
+739012,CME,2021-10-15,211.8999938964844
+739013,CME,2021-10-18,213.92999267578125
+739014,CME,2021-10-19,217.55999755859372
+739015,CME,2021-10-20,214.1699981689453
+739016,CME,2021-10-21,214.7899932861328
+739017,CME,2021-10-22,217.9499969482422
+739018,CME,2021-10-25,217.69000244140625
+739019,CME,2021-10-26,219.2700042724609
+739020,CME,2021-10-27,217.05999755859372
+739021,CME,2021-10-28,218.33999633789065
+739022,CME,2021-10-29,220.5500030517578
+739023,CME,2021-11-01,218.3300018310547
+739024,CME,2021-11-02,220.6000061035156
+739025,CME,2021-11-03,220.44000244140625
+739026,CME,2021-11-04,220.57000732421875
+739027,CME,2021-11-05,221.7100067138672
+739028,CME,2021-11-08,220.6699981689453
+739029,CME,2021-11-09,221.72999572753903
+739030,CME,2021-11-10,221.0800018310547
+739031,CME,2021-11-11,222.50999450683597
+739032,CME,2021-11-12,224.8500061035156
+739033,CME,2021-11-15,226.67999267578125
+739034,CME,2021-11-16,225.66000366210935
+739035,CME,2021-11-17,226.4199981689453
+739036,CME,2021-11-18,226.1999969482422
+739037,CME,2021-11-19,223.30999755859372
+739038,CME,2021-11-22,224.3300018310547
+739039,CME,2021-11-23,227.94000244140625
+739040,CME,2021-11-24,228.94000244140625
+739041,CME,2021-11-26,222.16000366210935
+739042,CME,2021-11-29,225.3300018310547
+739043,CME,2021-11-30,220.5200042724609
+739044,CME,2021-12-01,220.00999450683597
+739045,CME,2021-12-02,226.5500030517578
+739046,CME,2021-12-03,225.25999450683597
+739047,CME,2021-12-06,224.4499969482422
+739048,CME,2021-12-07,231.25
+739049,CME,2021-12-08,231.97000122070312
+739050,CME,2021-12-09,227.63999938964844
+739051,CME,2021-12-10,228.3999938964844
+739052,CME,2021-12-13,227.8999938964844
+739053,CME,2021-12-14,227.5500030517578
+739054,CME,2021-12-15,227.6499938964844
+739055,CME,2021-12-16,229.08999633789065
+739056,CME,2021-12-17,224.77999877929688
+739057,CME,2021-12-20,221.91000366210935
+739058,CME,2021-12-21,225.1999969482422
+739059,CME,2021-12-22,227.1999969482422
+739060,CME,2021-12-23,228.9600067138672
+739061,CME,2021-12-27,229.42999267578125
+739062,CME,2021-12-28,230.1199951171875
+739063,CME,2021-12-29,229.1100006103516
+739064,CME,2021-12-30,228.66000366210935
+739065,CME,2021-12-31,228.4600067138672
+739066,CME,2022-01-03,225.4600067138672
+739067,CME,2022-01-04,227.2700042724609
+739068,CME,2022-01-05,226.42999267578125
+739069,CME,2022-01-06,225.7100067138672
+739070,CME,2022-01-07,225.0399932861328
+739071,CME,2022-01-10,222.8000030517578
+739072,CME,2022-01-11,223.44000244140625
+739073,CME,2022-01-12,226.17999267578125
+739074,CME,2022-01-13,223.72999572753903
+739075,CME,2022-01-14,223.19000244140625
+739076,CME,2022-01-18,223.5
+739077,CME,2022-01-19,229.6199951171875
+739078,CME,2022-01-20,231.1999969482422
+739079,CME,2022-01-21,225.91000366210935
+739080,CME,2022-01-24,224.25
+739081,CME,2022-01-25,221.7899932861328
+739082,CME,2022-01-26,220.1300048828125
+739083,CME,2022-01-27,223.2400054931641
+739084,CME,2022-01-28,225.75
+739085,CME,2022-01-31,229.5
+739086,CME,2022-02-01,232.0200042724609
+739087,CME,2022-02-02,239.3699951171875
+739088,CME,2022-02-03,241.07000732421875
+739089,CME,2022-02-04,246.1699981689453
+739090,CME,2022-02-07,242.6699981689453
+739091,CME,2022-02-08,241.41000366210935
+739092,CME,2022-02-09,249.50999450683597
+739093,CME,2022-02-10,244.0500030517578
+739094,CME,2022-02-11,241.02999877929688
+739095,CME,2022-02-14,239.1699981689453
+739096,CME,2022-02-15,238.83999633789065
+739097,CME,2022-02-16,238.9199981689453
+739098,CME,2022-02-17,238.8500061035156
+739099,CME,2022-02-18,236.6199951171875
+739100,CME,2022-02-22,238.3699951171875
+739101,CME,2022-02-23,235.55999755859372
+739102,CME,2022-02-24,237.25999450683597
+739103,CME,2022-02-25,239.41000366210935
+739104,CME,2022-02-28,236.52999877929688
+739105,CME,2022-03-01,233.4499969482422
+739106,CME,2022-03-02,236.7400054931641
+739107,CME,2022-03-03,240.82000732421875
+739108,CME,2022-03-04,243.7700042724609
+739109,CME,2022-03-07,235.72999572753903
+739110,CME,2022-03-08,222.72999572753903
+739111,CME,2022-03-09,230.08999633789065
+739112,CME,2022-03-10,227.9600067138672
+739113,CME,2022-03-11,225.9600067138672
+739114,CME,2022-03-14,229.57000732421875
+739115,CME,2022-03-15,232.0
+739116,CME,2022-03-16,242.00999450683597
+739117,CME,2022-03-17,246.27999877929688
+739118,CME,2022-03-18,249.6000061035156
+739119,CME,2022-03-21,250.75999450683597
+739120,CME,2022-03-22,247.9900054931641
+739121,CME,2022-03-23,246.7899932861328
+739122,CME,2022-03-24,244.92999267578125
+739123,CME,2022-03-25,247.72000122070312
+739124,CME,2022-03-28,244.5800018310547
+739125,CME,2022-03-29,240.88999938964844
+739126,CME,2022-03-30,241.8000030517578
+739127,CME,2022-03-31,237.8600006103516
+739128,CME,2022-04-01,239.82000732421875
+739129,CME,2022-04-04,234.58999633789065
+739130,CME,2022-04-05,237.4600067138672
+739131,CME,2022-04-06,243.4499969482422
+739132,CME,2022-04-07,244.3000030517578
+739133,CME,2022-04-08,242.5
+739134,CME,2022-04-11,239.83999633789065
+739135,CME,2022-04-12,236.02999877929688
+739136,CME,2022-04-13,239.3600006103516
+739137,CME,2022-04-14,237.66000366210935
+739138,CME,2022-04-18,236.2400054931641
+739139,CME,2022-04-19,234.1000061035156
+739140,CME,2022-04-20,236.1999969482422
+739141,CME,2022-04-21,228.3699951171875
+739142,CME,2022-04-22,222.9199981689453
+739143,CME,2022-04-25,221.55999755859372
+739144,CME,2022-04-26,213.2700042724609
+739145,CME,2022-04-27,225.92999267578125
+739146,CME,2022-04-28,225.72000122070312
+739147,CME,2022-04-29,219.33999633789065
+739148,CME,2022-05-02,216.77999877929688
+739149,CME,2022-05-03,219.16000366210935
+739150,CME,2022-05-04,220.66000366210935
+739151,CME,2022-05-05,213.2700042724609
+739152,CME,2022-05-06,210.3699951171875
+739153,CME,2022-05-09,201.6000061035156
+739154,CME,2022-05-10,200.2700042724609
+739155,CME,2022-05-11,198.6199951171875
+739156,CME,2022-05-12,196.00999450683597
+739157,CME,2022-05-13,200.1000061035156
+739158,CME,2022-05-16,196.1699981689453
+739159,CME,2022-05-17,196.02999877929688
+739160,CME,2022-05-18,188.47999572753903
+739161,CME,2022-05-19,190.1499938964844
+739162,CME,2022-05-20,192.1100006103516
+739163,CME,2022-05-23,191.6000061035156
+739164,CME,2022-05-24,191.6699981689453
+739165,CME,2022-05-25,195.42999267578125
+739166,CME,2022-05-26,196.91000366210935
+739167,CME,2022-05-27,199.92999267578125
+739168,CME,2022-05-31,198.8300018310547
+739169,CME,2022-06-01,199.3699951171875
+739170,CME,2022-06-02,204.67999267578125
+739171,CME,2022-06-03,200.0
+739172,CME,2022-06-06,199.3600006103516
+739173,CME,2022-06-07,202.75999450683597
+739174,CME,2022-06-08,199.57000732421875
+739175,CME,2022-06-09,197.92999267578125
+739176,CME,2022-06-10,199.8999938964844
+739177,CME,2022-06-13,202.9900054931641
+739178,CME,2022-06-14,196.1100006103516
+739179,CME,2022-06-15,200.8800048828125
+739180,CME,2022-06-16,203.27999877929688
+739181,CME,2022-06-17,200.52999877929688
+739182,CME,2022-06-21,208.5
+739183,CME,2022-06-22,208.4600067138672
+739184,CME,2022-06-23,208.4600067138672
+739185,CME,2022-06-24,210.0
+739186,CME,2022-06-27,209.44000244140625
+739187,CME,2022-06-28,206.1199951171875
+739188,CME,2022-06-29,206.1499938964844
+739189,CME,2022-06-30,204.6999969482422
+739190,CME,2022-07-01,204.27999877929688
+739191,CME,2022-07-05,204.3600006103516
+739192,CME,2022-07-06,203.9600067138672
+739193,CME,2022-07-07,208.77999877929688
+739194,CME,2022-07-08,208.8999938964844
+739195,CME,2022-07-11,208.33999633789065
+739196,CME,2022-07-12,203.1699981689453
+739197,CME,2022-07-13,203.5500030517578
+739198,CME,2022-07-14,199.52999877929688
+739199,CME,2022-07-15,201.94000244140625
+739200,CME,2022-07-18,200.44000244140625
+739201,CME,2022-07-19,203.82000732421875
+739202,CME,2022-07-20,204.1499938964844
+739203,CME,2022-07-21,205.7899932861328
+739204,CME,2022-07-22,204.47999572753903
+739205,CME,2022-07-25,204.4600067138672
+739206,CME,2022-07-26,203.77999877929688
+739207,CME,2022-07-27,195.9900054931641
+739208,CME,2022-07-28,199.5200042724609
+739209,CME,2022-07-29,199.47999572753903
+739210,CME,2022-08-01,195.75
+739211,CME,2022-08-02,197.5200042724609
+739212,CME,2022-08-03,197.7400054931641
+739213,CME,2022-08-04,200.02999877929688
+739214,CME,2022-08-05,202.1499938964844
+739215,CME,2022-08-08,201.4600067138672
+739216,CME,2022-08-09,202.9499969482422
+739217,CME,2022-08-10,198.3999938964844
+739218,CME,2022-08-11,199.0200042724609
+739219,CME,2022-08-12,202.6000061035156
+739220,CME,2022-08-15,202.2899932861328
+739221,CME,2022-08-16,205.4600067138672
+739222,CME,2022-08-17,206.4499969482422
+739223,CME,2022-08-18,207.9199981689453
+739224,CME,2022-08-19,202.07000732421875
+739225,CME,2022-08-22,199.69000244140625
+739226,CME,2022-08-23,197.67999267578125
+739227,CME,2022-08-24,198.8999938964844
+739228,CME,2022-08-25,199.1300048828125
+739229,CME,2022-08-26,196.3500061035156
+739230,CME,2022-08-29,195.3999938964844
+739231,CME,2022-08-30,195.19000244140625
+739232,CME,2022-08-31,195.6100006103516
+739233,CME,2022-09-01,199.4199981689453
+739234,CME,2022-09-02,194.69000244140625
+739235,CME,2022-09-06,198.02999877929688
+739236,CME,2022-09-07,200.33999633789065
+739237,CME,2022-09-08,201.97999572753903
+739238,CME,2022-09-09,201.32000732421875
+739239,CME,2022-09-12,200.2100067138672
+739240,CME,2022-09-13,194.0800018310547
+739241,CME,2022-09-14,191.3000030517578
+739242,CME,2022-09-15,190.7700042724609
+739243,CME,2022-09-16,191.55999755859372
+739244,CME,2022-09-19,190.72000122070312
+739245,CME,2022-09-20,187.25
+739246,CME,2022-09-21,182.02999877929688
+739247,CME,2022-09-22,183.3300018310547
+739248,CME,2022-09-23,181.0800018310547
+739249,CME,2022-09-26,179.97999572753906
+739250,CME,2022-09-27,176.25999450683594
+739251,CME,2022-09-28,179.52999877929688
+739252,CME,2022-09-29,178.6699981689453
+739253,CME,2022-09-30,177.1300048828125
+739254,CME,2022-10-03,178.17999267578125
+739255,CME,2022-10-04,182.1300048828125
+739256,CME,2022-10-05,180.8699951171875
+739257,CME,2022-10-06,175.64999389648438
+739258,CME,2022-10-07,169.9199981689453
+739259,CME,2022-10-10,169.4600067138672
+739260,CME,2022-10-11,169.9499969482422
+739261,CME,2022-10-12,171.7100067138672
+739262,CME,2022-10-13,174.44000244140625
+739263,CME,2022-10-14,171.82000732421875
+739264,CME,2022-10-17,174.14999389648438
+739265,CME,2022-10-18,174.25999450683594
+739266,CME,2022-10-19,172.8000030517578
+739267,CME,2022-10-20,170.39999389648438
+739268,CME,2022-10-21,169.99000549316406
+739269,CME,2022-10-24,172.00999450683594
+739270,CME,2022-10-25,175.8000030517578
+739271,CME,2022-10-26,171.92999267578125
+739272,CME,2022-10-27,172.72999572753906
+739273,CME,2022-10-28,174.75
+739274,CME,2022-10-31,173.3000030517578
+739275,CME,2022-11-01,173.52999877929688
+739276,CME,2022-11-02,172.8800048828125
+739277,CME,2022-11-03,170.9199981689453
+739278,CME,2022-11-04,170.6699981689453
+739279,CME,2022-11-07,169.74000549316406
+739280,CME,2022-11-08,173.1999969482422
+739281,CME,2022-11-09,171.0
+739282,CME,2022-11-10,174.33999633789062
+739283,CME,2022-11-11,174.25
+739284,CME,2022-11-14,173.89999389648438
+739285,CME,2022-11-15,173.7899932861328
+739286,CME,2022-11-16,174.88999938964844
+739287,CME,2022-11-17,173.52999877929688
+739288,CME,2022-11-18,172.5
+739289,CME,2022-11-21,176.5
+739290,CME,2022-11-22,174.25
+739291,CME,2022-11-23,176.0
+739292,CME,2022-11-25,175.0
+739293,CME,2022-11-28,173.1300048828125
+739294,CME,2022-11-29,174.80999755859375
+739295,CME,2022-11-30,176.5
+739296,CME,2022-12-01,177.89999389648438
+739297,CME,2022-12-02,176.6300048828125
+739298,CME,2022-12-05,180.3800048828125
+739299,CME,2022-12-06,179.88999938964844
+739300,CME,2022-12-07,176.0
+739301,CME,2022-12-08,177.1999969482422
+739302,CME,2022-12-09,178.8300018310547
+739303,CME,2022-12-12,180.88999938964844
+739304,CME,2022-12-13,178.1300048828125
+739305,CME,2022-12-14,174.9199981689453
+739306,CME,2022-12-15,172.47000122070312
+739307,CME,2022-12-16,171.1199951171875
+739308,CME,2022-12-19,170.67999267578125
+739309,CME,2022-12-20,169.19000244140625
+739310,CME,2022-12-21,172.8699951171875
+739311,CME,2022-12-22,173.1699981689453
+739312,CME,2022-12-23,173.3300018310547
+739313,CME,2022-12-27,167.67999267578125
+739314,CME,2022-12-28,167.94000244140625
+739315,CME,2022-12-29,169.16000366210938
+739316,CME,2022-12-30,168.16000366210938
+739317,CME,2023-01-03,168.9499969482422
+739318,CME,2023-01-04,170.0800018310547
+739319,CME,2023-01-05,169.75
+739320,CME,2023-01-06,175.08999633789062
+739321,CME,2023-01-09,175.8000030517578
+739322,CME,2023-01-10,177.5
+739323,CME,2023-01-11,175.63999938964844
+739324,CME,2023-01-12,176.7100067138672
+739325,CME,2023-01-13,175.6199951171875
+739326,CME,2023-01-17,175.99000549316406
+739327,CME,2023-01-18,175.77999877929688
+739328,CME,2023-01-19,174.27000427246094
+739329,CME,2023-01-20,175.05999755859375
+739330,CME,2023-01-23,174.36000061035156
+739331,CME,2023-01-24,173.1300048828125
+739332,CME,2023-01-25,173.3800048828125
+739333,CME,2023-01-26,176.77000427246094
+739334,CME,2023-01-27,175.67999267578125
+739335,CME,2023-01-30,175.9600067138672
+739336,CME,2023-01-31,176.66000366210938
+739337,CME,2023-02-01,175.5399932861328
+739338,CME,2023-02-02,176.0
+739339,CME,2023-02-03,176.5500030517578
+739340,CME,2023-02-06,174.75999450683594
+739341,CME,2023-02-07,177.8000030517578
+739342,CME,2023-02-08,187.42999267578125
+739343,CME,2023-02-09,182.9199981689453
+739344,CME,2023-02-10,184.1000061035156
+739345,CME,2023-02-13,185.2100067138672
+739346,CME,2023-02-14,186.38999938964844
+739347,CME,2023-02-15,188.2899932861328
+739348,CME,2023-02-16,188.5
+739349,CME,2023-02-17,188.63999938964844
+739350,CME,2023-02-21,187.88999938964844
+739351,CME,2023-02-22,187.0
+739352,CME,2023-02-23,187.1000061035156
+739353,CME,2023-02-24,187.1699981689453
+739354,CME,2023-02-27,184.13999938964844
+739355,CME,2023-02-28,185.3600006103516
+739356,CME,2023-03-01,184.22999572753903
+739357,CME,2023-03-02,186.5
+739358,CME,2023-03-03,185.2899932861328
+739359,CME,2023-03-06,184.8999938964844
+739360,CME,2023-03-07,182.22000122070312
+739361,CME,2023-03-08,181.9199981689453
+739362,CME,2023-03-09,177.47000122070312
+739363,CME,2023-03-10,174.6699981689453
+739364,CME,2023-03-13,179.7100067138672
+739365,CME,2023-03-14,185.3699951171875
+739366,CME,2023-03-15,182.6699981689453
+739367,CME,2023-03-16,187.2100067138672
+739368,CME,2023-03-17,185.97999572753903
+739369,CME,2023-03-20,184.77999877929688
+739370,CME,2023-03-21,182.7100067138672
+739371,CME,2023-03-22,179.47999572753906
+739372,CME,2023-03-23,180.02999877929688
+739373,CME,2023-03-24,183.5500030517578
+739374,CME,2023-03-27,185.0200042724609
+739375,CME,2023-03-28,187.32000732421875
+739376,CME,2023-03-29,187.0500030517578
+739377,CME,2023-03-30,188.92999267578125
+739378,CME,2023-03-31,191.5200042724609
+739379,CME,2023-04-03,190.30999755859372
+739380,CME,2023-04-04,193.0399932861328
+739381,CME,2023-04-05,195.19000244140625
+739382,CME,2023-04-06,195.1000061035156
+739383,CME,2023-04-10,192.7400054931641
+739384,CME,2023-04-11,191.5800018310547
+739385,CME,2023-04-12,191.7400054931641
+739386,CME,2023-04-13,189.92999267578125
+739387,CME,2023-04-14,190.47999572753903
+739388,CME,2023-04-17,192.1199951171875
+739389,CME,2023-04-18,191.3800048828125
+739390,CME,2023-04-19,192.2700042724609
+739391,CME,2023-04-20,190.3500061035156
+739392,CME,2023-04-21,189.72999572753903
+739393,CME,2023-04-24,187.22000122070312
+739394,CME,2023-04-25,187.7899932861328
+739395,CME,2023-04-26,184.92999267578125
+739396,CME,2023-04-27,184.41000366210935
+739397,CME,2023-04-28,185.7700042724609
+739398,CME,2023-05-01,186.6300048828125
+739399,CME,2023-05-02,185.52999877929688
+739400,CME,2023-05-03,181.3300018310547
+739401,CME,2023-05-04,183.92999267578125
+739402,CME,2023-05-05,185.1300048828125
+739403,CME,2023-05-08,185.69000244140625
+739404,CME,2023-05-09,184.6300048828125
+739405,CME,2023-05-10,185.30999755859372
+739406,CME,2023-05-11,183.47999572753903
+739407,CME,2023-05-12,184.9499969482422
+739408,CMCSA,1980-03-17,0.0975459963083267
+739409,CMCSA,1980-03-18,0.0975459963083267
+739410,CMCSA,1980-03-19,0.096461996436119
+739411,CMCSA,1980-03-20,0.1040489971637725
+739412,CMCSA,1980-03-21,0.1073009967803955
+739413,CMCSA,1980-03-24,0.1062169969081878
+739414,CMCSA,1980-03-25,0.1018809974193573
+739415,CMCSA,1980-03-26,0.1018809974193573
+739416,CMCSA,1980-03-27,0.0823720023036003
+739417,CMCSA,1980-03-28,0.0877910032868385
+739418,CMCSA,1980-03-31,0.0921270027756691
+739419,CMCSA,1980-04-01,0.0942950025200843
+739420,CMCSA,1980-04-02,0.0942950025200843
+739421,CMCSA,1980-04-03,0.0942950025200843
+739422,CMCSA,1980-04-07,0.0921270027756691
+739423,CMCSA,1980-04-08,0.0910430029034614
+739424,CMCSA,1980-04-09,0.0910430029034614
+739425,CMCSA,1980-04-10,0.0942950025200843
+739426,CMCSA,1980-04-11,0.0942950025200843
+739427,CMCSA,1980-04-14,0.0932110026478767
+739428,CMCSA,1980-04-15,0.0932110026478767
+739429,CMCSA,1980-04-16,0.0932110026478767
+739430,CMCSA,1980-04-17,0.0932110026478767
+739431,CMCSA,1980-04-18,0.0932110026478767
+739432,CMCSA,1980-04-21,0.0932110026478767
+739433,CMCSA,1980-04-22,0.0932110026478767
+739434,CMCSA,1980-04-23,0.0932110026478767
+739435,CMCSA,1980-04-24,0.0932110026478767
+739436,CMCSA,1980-04-25,0.096461996436119
+739437,CMCSA,1980-04-28,0.0975459963083267
+739438,CMCSA,1980-04-29,0.0997140035033226
+739439,CMCSA,1980-04-30,0.0997140035033226
+739440,CMCSA,1980-05-01,0.0997140035033226
+739441,CMCSA,1980-05-02,0.0997140035033226
+739442,CMCSA,1980-05-05,0.0997140035033226
+739443,CMCSA,1980-05-06,0.1007980033755302
+739444,CMCSA,1980-05-07,0.1007980033755302
+739445,CMCSA,1980-05-08,0.1040489971637725
+739446,CMCSA,1980-05-09,0.1062169969081878
+739447,CMCSA,1980-05-12,0.1094679981470108
+739448,CMCSA,1980-05-13,0.1170549988746643
+739449,CMCSA,1980-05-14,0.1105519980192184
+739450,CMCSA,1980-05-15,0.114887997508049
+739451,CMCSA,1980-05-16,0.1219329982995987
+739452,CMCSA,1980-05-19,0.1203069984912872
+739453,CMCSA,1980-05-20,0.1186809986829757
+739454,CMCSA,1980-05-21,0.1203069984912872
+739455,CMCSA,1980-05-22,0.1203069984912872
+739456,CMCSA,1980-05-23,0.1316870003938675
+739457,CMCSA,1980-05-27,0.1284359991550445
+739458,CMCSA,1980-05-28,0.1284359991550445
+739459,CMCSA,1980-05-29,0.1284359991550445
+739460,CMCSA,1980-05-30,0.1284359991550445
+739461,CMCSA,1980-06-02,0.1268099993467331
+739462,CMCSA,1980-06-03,0.1203069984912872
+739463,CMCSA,1980-06-04,0.1219329982995987
+739464,CMCSA,1980-06-05,0.1203069984912872
+739465,CMCSA,1980-06-06,0.1203069984912872
+739466,CMCSA,1980-06-09,0.1316870003938675
+739467,CMCSA,1980-06-10,0.130061000585556
+739468,CMCSA,1980-06-11,0.130061000585556
+739469,CMCSA,1980-06-12,0.1251839995384216
+739470,CMCSA,1980-06-13,0.1251839995384216
+739471,CMCSA,1980-06-16,0.1251839995384216
+739472,CMCSA,1980-06-17,0.1251839995384216
+739473,CMCSA,1980-06-18,0.1251839995384216
+739474,CMCSA,1980-06-19,0.1235579997301101
+739475,CMCSA,1980-06-20,0.1219329982995987
+739476,CMCSA,1980-06-23,0.1235579997301101
+739477,CMCSA,1980-06-24,0.1235579997301101
+739478,CMCSA,1980-06-25,0.1251839995384216
+739479,CMCSA,1980-06-26,0.1268099993467331
+739480,CMCSA,1980-06-27,0.1251839995384216
+739481,CMCSA,1980-06-30,0.1251839995384216
+739482,CMCSA,1980-07-01,0.1268099993467331
+739483,CMCSA,1980-07-02,0.130061000585556
+739484,CMCSA,1980-07-03,0.130061000585556
+739485,CMCSA,1980-07-07,0.1316870003938675
+739486,CMCSA,1980-07-08,0.130061000585556
+739487,CMCSA,1980-07-09,0.1316870003938675
+739488,CMCSA,1980-07-10,0.1316870003938675
+739489,CMCSA,1980-07-11,0.1316870003938675
+739490,CMCSA,1980-07-14,0.1316870003938675
+739491,CMCSA,1980-07-15,0.1333130002021789
+739492,CMCSA,1980-07-16,0.1316870003938675
+739493,CMCSA,1980-07-17,0.1365649998188018
+739494,CMCSA,1980-07-18,0.1414420008659362
+739495,CMCSA,1980-07-21,0.1381900012493133
+739496,CMCSA,1980-07-22,0.1398160010576248
+739497,CMCSA,1980-07-23,0.1414420008659362
+739498,CMCSA,1980-07-24,0.1414420008659362
+739499,CMCSA,1980-07-25,0.1414420008659362
+739500,CMCSA,1980-07-28,0.1430680006742477
+739501,CMCSA,1980-07-29,0.1430680006742477
+739502,CMCSA,1980-07-30,0.1430680006742477
+739503,CMCSA,1980-07-31,0.1430680006742477
+739504,CMCSA,1980-08-01,0.1446930021047592
+739505,CMCSA,1980-08-04,0.1446930021047592
+739506,CMCSA,1980-08-05,0.151196002960205
+739507,CMCSA,1980-08-06,0.1625770032405853
+739508,CMCSA,1980-08-07,0.1739570051431656
+739509,CMCSA,1980-08-08,0.1804600059986114
+739510,CMCSA,1980-08-11,0.1804600059986114
+739511,CMCSA,1980-08-12,0.1804600059986114
+739512,CMCSA,1980-08-13,0.1788350045680999
+739513,CMCSA,1980-08-14,0.1788350045680999
+739514,CMCSA,1980-08-15,0.1820860058069229
+739515,CMCSA,1980-08-18,0.1820860058069229
+739516,CMCSA,1980-08-19,0.1820860058069229
+739517,CMCSA,1980-08-20,0.1820860058069229
+739518,CMCSA,1980-08-21,0.1820860058069229
+739519,CMCSA,1980-08-22,0.1837120056152343
+739520,CMCSA,1980-08-25,0.1804600059986114
+739521,CMCSA,1980-08-26,0.1820860058069229
+739522,CMCSA,1980-08-27,0.1820860058069229
+739523,CMCSA,1980-08-28,0.1820860058069229
+739524,CMCSA,1980-08-29,0.1820860058069229
+739525,CMCSA,1980-09-02,0.1820860058069229
+739526,CMCSA,1980-09-03,0.1837120056152343
+739527,CMCSA,1980-09-04,0.1853380054235458
+739528,CMCSA,1980-09-05,0.1853380054235458
+739529,CMCSA,1980-09-08,0.1934659928083419
+739530,CMCSA,1980-09-09,0.1950919926166534
+739531,CMCSA,1980-09-10,0.2048469930887222
+739532,CMCSA,1980-09-11,0.2048469930887222
+739533,CMCSA,1980-09-12,0.1950919926166534
+739534,CMCSA,1980-09-15,0.1902150064706802
+739535,CMCSA,1980-09-16,0.1918410062789917
+739536,CMCSA,1980-09-17,0.1885890066623687
+739537,CMCSA,1980-09-18,0.1918410062789917
+739538,CMCSA,1980-09-19,0.199970006942749
+739539,CMCSA,1980-09-22,0.2064729928970337
+739540,CMCSA,1980-09-23,0.2113499939441681
+739541,CMCSA,1980-09-24,0.2113499939441681
+739542,CMCSA,1980-09-25,0.2113499939441681
+739543,CMCSA,1980-09-26,0.2097239941358566
+739544,CMCSA,1980-09-29,0.199970006942749
+739545,CMCSA,1980-09-30,0.1983440071344375
+739546,CMCSA,1980-10-01,0.1983440071344375
+739547,CMCSA,1980-10-02,0.1983440071344375
+739548,CMCSA,1980-10-03,0.1983440071344375
+739549,CMCSA,1980-10-06,0.1918410062789917
+739550,CMCSA,1980-10-07,0.1902150064706802
+739551,CMCSA,1980-10-08,0.1885890066623687
+739552,CMCSA,1980-10-09,0.1853380054235458
+739553,CMCSA,1980-10-10,0.1723310053348541
+739554,CMCSA,1980-10-13,0.1837120056152343
+739555,CMCSA,1980-10-14,0.1820860058069229
+739556,CMCSA,1980-10-15,0.1902150064706802
+739557,CMCSA,1980-10-16,0.1902150064706802
+739558,CMCSA,1980-10-17,0.1869630068540573
+739559,CMCSA,1980-10-20,0.1885890066623687
+739560,CMCSA,1980-10-21,0.1885890066623687
+739561,CMCSA,1980-10-22,0.1918410062789917
+739562,CMCSA,1980-10-23,0.1902150064706802
+739563,CMCSA,1980-10-24,0.1885890066623687
+739564,CMCSA,1980-10-27,0.1853380054235458
+739565,CMCSA,1980-10-28,0.1853380054235458
+739566,CMCSA,1980-10-29,0.1853380054235458
+739567,CMCSA,1980-10-30,0.1837120056152343
+739568,CMCSA,1980-10-31,0.1820860058069229
+739569,CMCSA,1980-11-03,0.1820860058069229
+739570,CMCSA,1980-11-05,0.1804600059986114
+739571,CMCSA,1980-11-06,0.175583004951477
+739572,CMCSA,1980-11-07,0.175583004951477
+739573,CMCSA,1980-11-10,0.175583004951477
+739574,CMCSA,1980-11-11,0.1837120056152343
+739575,CMCSA,1980-11-12,0.1885890066623687
+739576,CMCSA,1980-11-13,0.1885890066623687
+739577,CMCSA,1980-11-14,0.1902150064706802
+739578,CMCSA,1980-11-17,0.1902150064706802
+739579,CMCSA,1980-11-18,0.1918410062789917
+739580,CMCSA,1980-11-19,0.1902150064706802
+739581,CMCSA,1980-11-20,0.1934659928083419
+739582,CMCSA,1980-11-21,0.1902150064706802
+739583,CMCSA,1980-11-24,0.1885890066623687
+739584,CMCSA,1980-11-25,0.1950919926166534
+739585,CMCSA,1980-11-26,0.1934659928083419
+739586,CMCSA,1980-11-28,0.1918410062789917
+739587,CMCSA,1980-12-01,0.1885890066623687
+739588,CMCSA,1980-12-02,0.1885890066623687
+739589,CMCSA,1980-12-03,0.1885890066623687
+739590,CMCSA,1980-12-04,0.1885890066623687
+739591,CMCSA,1980-12-05,0.1885890066623687
+739592,CMCSA,1980-12-08,0.1853380054235458
+739593,CMCSA,1980-12-09,0.1804600059986114
+739594,CMCSA,1980-12-10,0.1788350045680999
+739595,CMCSA,1980-12-11,0.1739570051431656
+739596,CMCSA,1980-12-12,0.175583004951477
+739597,CMCSA,1980-12-15,0.175583004951477
+739598,CMCSA,1980-12-16,0.1739570051431656
+739599,CMCSA,1980-12-17,0.175583004951477
+739600,CMCSA,1980-12-18,0.1885890066623687
+739601,CMCSA,1980-12-19,0.1902150064706802
+739602,CMCSA,1980-12-22,0.1967180073261261
+739603,CMCSA,1980-12-23,0.1950919926166534
+739604,CMCSA,1980-12-24,0.1918410062789917
+739605,CMCSA,1980-12-26,0.1918410062789917
+739606,CMCSA,1980-12-29,0.1918410062789917
+739607,CMCSA,1980-12-30,0.1918410062789917
+739608,CMCSA,1980-12-31,0.1950919926166534
+739609,CMCSA,1981-01-02,0.1967180073261261
+739610,CMCSA,1981-01-05,0.2097239941358566
+739611,CMCSA,1981-01-06,0.1967180073261261
+739612,CMCSA,1981-01-07,0.1885890066623687
+739613,CMCSA,1981-01-08,0.1902150064706802
+739614,CMCSA,1981-01-09,0.1885890066623687
+739615,CMCSA,1981-01-12,0.1902150064706802
+739616,CMCSA,1981-01-13,0.1885890066623687
+739617,CMCSA,1981-01-14,0.1902150064706802
+739618,CMCSA,1981-01-15,0.1902150064706802
+739619,CMCSA,1981-01-16,0.1902150064706802
+739620,CMCSA,1981-01-19,0.1885890066623687
+739621,CMCSA,1981-01-20,0.1885890066623687
+739622,CMCSA,1981-01-21,0.1853380054235458
+739623,CMCSA,1981-01-22,0.1853380054235458
+739624,CMCSA,1981-01-23,0.1869630068540573
+739625,CMCSA,1981-01-26,0.1837120056152343
+739626,CMCSA,1981-01-27,0.1820860058069229
+739627,CMCSA,1981-01-28,0.1723310053348541
+739628,CMCSA,1981-01-29,0.1723310053348541
+739629,CMCSA,1981-01-30,0.175583004951477
+739630,CMCSA,1981-02-02,0.1690800040960312
+739631,CMCSA,1981-02-03,0.1707060039043426
+739632,CMCSA,1981-02-04,0.1739570051431656
+739633,CMCSA,1981-02-05,0.1723310053348541
+739634,CMCSA,1981-02-06,0.1788350045680999
+739635,CMCSA,1981-02-09,0.1788350045680999
+739636,CMCSA,1981-02-10,0.1820860058069229
+739637,CMCSA,1981-02-11,0.1820860058069229
+739638,CMCSA,1981-02-12,0.1820860058069229
+739639,CMCSA,1981-02-13,0.1772090047597885
+739640,CMCSA,1981-02-17,0.175583004951477
+739641,CMCSA,1981-02-18,0.1739570051431656
+739642,CMCSA,1981-02-19,0.1739570051431656
+739643,CMCSA,1981-02-20,0.1723310053348541
+739644,CMCSA,1981-02-23,0.1723310053348541
+739645,CMCSA,1981-02-24,0.1707060039043426
+739646,CMCSA,1981-02-25,0.1723310053348541
+739647,CMCSA,1981-02-26,0.1723310053348541
+739648,CMCSA,1981-02-27,0.1739570051431656
+739649,CMCSA,1981-03-02,0.1739570051431656
+739650,CMCSA,1981-03-03,0.1739570051431656
+739651,CMCSA,1981-03-04,0.1772090047597885
+739652,CMCSA,1981-03-05,0.1885890066623687
+739653,CMCSA,1981-03-06,0.2032209932804107
+739654,CMCSA,1981-03-09,0.1983440071344375
+739655,CMCSA,1981-03-10,0.199970006942749
+739656,CMCSA,1981-03-11,0.2032209932804107
+739657,CMCSA,1981-03-12,0.2032209932804107
+739658,CMCSA,1981-03-13,0.2015949934720993
+739659,CMCSA,1981-03-16,0.2015949934720993
+739660,CMCSA,1981-03-17,0.2015949934720993
+739661,CMCSA,1981-03-18,0.1950919926166534
+739662,CMCSA,1981-03-19,0.2032209932804107
+739663,CMCSA,1981-03-20,0.2015949934720993
+739664,CMCSA,1981-03-23,0.2064729928970337
+739665,CMCSA,1981-03-24,0.2015949934720993
+739666,CMCSA,1981-03-25,0.2032209932804107
+739667,CMCSA,1981-03-26,0.2048469930887222
+739668,CMCSA,1981-03-27,0.2048469930887222
+739669,CMCSA,1981-03-30,0.2048469930887222
+739670,CMCSA,1981-03-31,0.2097239941358566
+739671,CMCSA,1981-04-01,0.2178529947996139
+739672,CMCSA,1981-04-02,0.2243559956550598
+739673,CMCSA,1981-04-03,0.2178529947996139
+739674,CMCSA,1981-04-06,0.2162269949913025
+739675,CMCSA,1981-04-07,0.2162269949913025
+739676,CMCSA,1981-04-08,0.214600995182991
+739677,CMCSA,1981-04-09,0.2129759937524795
+739678,CMCSA,1981-04-10,0.2129759937524795
+739679,CMCSA,1981-04-13,0.2121630012989044
+739680,CMCSA,1981-04-14,0.2170400023460388
+739681,CMCSA,1981-04-15,0.2341109961271286
+739682,CMCSA,1981-04-16,0.2365490049123764
+739683,CMCSA,1981-04-20,0.231672003865242
+739684,CMCSA,1981-04-21,0.2243559956550598
+739685,CMCSA,1981-04-22,0.2292329967021942
+739686,CMCSA,1981-04-23,0.231672003865242
+739687,CMCSA,1981-04-24,0.2365490049123764
+739688,CMCSA,1981-04-27,0.238987997174263
+739689,CMCSA,1981-04-28,0.2414270043373108
+739690,CMCSA,1981-04-29,0.2438649982213974
+739691,CMCSA,1981-04-30,0.2463040053844452
+739692,CMCSA,1981-05-01,0.2536199986934662
+739693,CMCSA,1981-05-04,0.2511810064315796
+739694,CMCSA,1981-05-05,0.2414270043373108
+739695,CMCSA,1981-05-06,0.2414270043373108
+739696,CMCSA,1981-05-07,0.2463040053844452
+739697,CMCSA,1981-05-08,0.2463040053844452
+739698,CMCSA,1981-05-11,0.2463040053844452
+739699,CMCSA,1981-05-12,0.2438649982213974
+739700,CMCSA,1981-05-13,0.2438649982213974
+739701,CMCSA,1981-05-14,0.2414270043373108
+739702,CMCSA,1981-05-15,0.238987997174263
+739703,CMCSA,1981-05-18,0.2463040053844452
+739704,CMCSA,1981-05-19,0.2487429976463318
+739705,CMCSA,1981-05-20,0.2560589909553528
+739706,CMCSA,1981-05-21,0.2682519853115082
+739707,CMCSA,1981-05-22,0.2682519853115082
+739708,CMCSA,1981-05-26,0.2682519853115082
+739709,CMCSA,1981-05-27,0.2682519853115082
+739710,CMCSA,1981-05-28,0.2682519853115082
+739711,CMCSA,1981-05-29,0.2658129930496216
+739712,CMCSA,1981-06-01,0.263374000787735
+739713,CMCSA,1981-06-02,0.263374000787735
+739714,CMCSA,1981-06-03,0.263374000787735
+739715,CMCSA,1981-06-04,0.263374000787735
+739716,CMCSA,1981-06-05,0.263374000787735
+739717,CMCSA,1981-06-08,0.2584969997406006
+739718,CMCSA,1981-06-09,0.2560589909553528
+739719,CMCSA,1981-06-10,0.2560589909553528
+739720,CMCSA,1981-06-11,0.2560589909553528
+739721,CMCSA,1981-06-12,0.2560589909553528
+739722,CMCSA,1981-06-15,0.2560589909553528
+739723,CMCSA,1981-06-16,0.2536199986934662
+739724,CMCSA,1981-06-17,0.2536199986934662
+739725,CMCSA,1981-06-18,0.2560589909553528
+739726,CMCSA,1981-06-19,0.2560589909553528
+739727,CMCSA,1981-06-22,0.2560589909553528
+739728,CMCSA,1981-06-23,0.2609359920024872
+739729,CMCSA,1981-06-24,0.2609359920024872
+739730,CMCSA,1981-06-25,0.2584969997406006
+739731,CMCSA,1981-06-26,0.2584969997406006
+739732,CMCSA,1981-06-29,0.2584969997406006
+739733,CMCSA,1981-06-30,0.2560589909553528
+739734,CMCSA,1981-07-01,0.2487429976463318
+739735,CMCSA,1981-07-02,0.2438649982213974
+739736,CMCSA,1981-07-06,0.2438649982213974
+739737,CMCSA,1981-07-07,0.2438649982213974
+739738,CMCSA,1981-07-08,0.2438649982213974
+739739,CMCSA,1981-07-09,0.2438649982213974
+739740,CMCSA,1981-07-10,0.2438649982213974
+739741,CMCSA,1981-07-13,0.2414270043373108
+739742,CMCSA,1981-07-14,0.2292329967021942
+739743,CMCSA,1981-07-15,0.2292329967021942
+739744,CMCSA,1981-07-16,0.238987997174263
+739745,CMCSA,1981-07-17,0.2438649982213974
+739746,CMCSA,1981-07-20,0.238987997174263
+739747,CMCSA,1981-07-21,0.231672003865242
+739748,CMCSA,1981-07-22,0.231672003865242
+739749,CMCSA,1981-07-23,0.231672003865242
+739750,CMCSA,1981-07-24,0.2341109961271286
+739751,CMCSA,1981-07-27,0.2341109961271286
+739752,CMCSA,1981-07-28,0.2414270043373108
+739753,CMCSA,1981-07-29,0.2438649982213974
+739754,CMCSA,1981-07-30,0.2560589909553528
+739755,CMCSA,1981-07-31,0.2560589909553528
+739756,CMCSA,1981-08-03,0.2560589909553528
+739757,CMCSA,1981-08-04,0.2560589909553528
+739758,CMCSA,1981-08-05,0.2560589909553528
+739759,CMCSA,1981-08-06,0.2560589909553528
+739760,CMCSA,1981-08-07,0.2560589909553528
+739761,CMCSA,1981-08-10,0.2560589909553528
+739762,CMCSA,1981-08-11,0.2609359920024872
+739763,CMCSA,1981-08-12,0.2609359920024872
+739764,CMCSA,1981-08-13,0.2609359920024872
+739765,CMCSA,1981-08-14,0.2560589909553528
+739766,CMCSA,1981-08-17,0.2536199986934662
+739767,CMCSA,1981-08-18,0.2511810064315796
+739768,CMCSA,1981-08-19,0.2511810064315796
+739769,CMCSA,1981-08-20,0.2511810064315796
+739770,CMCSA,1981-08-21,0.2511810064315796
+739771,CMCSA,1981-08-24,0.2463040053844452
+739772,CMCSA,1981-08-25,0.2438649982213974
+739773,CMCSA,1981-08-26,0.2341109961271286
+739774,CMCSA,1981-08-27,0.2365490049123764
+739775,CMCSA,1981-08-28,0.2292329967021942
+739776,CMCSA,1981-08-31,0.2292329967021942
+739777,CMCSA,1981-09-01,0.2292329967021942
+739778,CMCSA,1981-09-02,0.231672003865242
+739779,CMCSA,1981-09-03,0.2292329967021942
+739780,CMCSA,1981-09-04,0.2267950028181076
+739781,CMCSA,1981-09-08,0.2219170033931732
+739782,CMCSA,1981-09-09,0.2219170033931732
+739783,CMCSA,1981-09-10,0.2267950028181076
+739784,CMCSA,1981-09-11,0.2414270043373108
+739785,CMCSA,1981-09-14,0.2414270043373108
+739786,CMCSA,1981-09-15,0.2365490049123764
+739787,CMCSA,1981-09-16,0.2292329967021942
+739788,CMCSA,1981-09-17,0.2267950028181076
+739789,CMCSA,1981-09-18,0.2219170033931732
+739790,CMCSA,1981-09-21,0.2219170033931732
+739791,CMCSA,1981-09-22,0.2219170033931732
+739792,CMCSA,1981-09-23,0.20728500187397
+739793,CMCSA,1981-09-24,0.199970006942749
+739794,CMCSA,1981-09-25,0.1877759993076324
+739795,CMCSA,1981-09-28,0.1877759993076324
+739796,CMCSA,1981-09-29,0.1853380054235458
+739797,CMCSA,1981-09-30,0.1950919926166534
+739798,CMCSA,1981-10-01,0.199970006942749
+739799,CMCSA,1981-10-02,0.2097239941358566
+739800,CMCSA,1981-10-05,0.2048469930887222
+739801,CMCSA,1981-10-06,0.1902150064706802
+739802,CMCSA,1981-10-07,0.2024080008268356
+739803,CMCSA,1981-10-08,0.214600995182991
+739804,CMCSA,1981-10-09,0.2121630012989044
+739805,CMCSA,1981-10-12,0.2121630012989044
+739806,CMCSA,1981-10-13,0.2121630012989044
+739807,CMCSA,1981-10-14,0.2097239941358566
+739808,CMCSA,1981-10-15,0.2048469930887222
+739809,CMCSA,1981-10-16,0.20728500187397
+739810,CMCSA,1981-10-19,0.2024080008268356
+739811,CMCSA,1981-10-20,0.2048469930887222
+739812,CMCSA,1981-10-21,0.2024080008268356
+739813,CMCSA,1981-10-22,0.2024080008268356
+739814,CMCSA,1981-10-23,0.1950919926166534
+739815,CMCSA,1981-10-26,0.1975309997797012
+739816,CMCSA,1981-10-27,0.2097239941358566
+739817,CMCSA,1981-10-28,0.2097239941358566
+739818,CMCSA,1981-10-29,0.2097239941358566
+739819,CMCSA,1981-10-30,0.2121630012989044
+739820,CMCSA,1981-11-02,0.2121630012989044
+739821,CMCSA,1981-11-03,0.2121630012989044
+739822,CMCSA,1981-11-04,0.2121630012989044
+739823,CMCSA,1981-11-05,0.2121630012989044
+739824,CMCSA,1981-11-06,0.2121630012989044
+739825,CMCSA,1981-11-09,0.2121630012989044
+739826,CMCSA,1981-11-10,0.2170400023460388
+739827,CMCSA,1981-11-11,0.2170400023460388
+739828,CMCSA,1981-11-12,0.2194789946079254
+739829,CMCSA,1981-11-13,0.2219170033931732
+739830,CMCSA,1981-11-16,0.2194789946079254
+739831,CMCSA,1981-11-17,0.2194789946079254
+739832,CMCSA,1981-11-18,0.2194789946079254
+739833,CMCSA,1981-11-19,0.2194789946079254
+739834,CMCSA,1981-11-20,0.2194789946079254
+739835,CMCSA,1981-11-23,0.2194789946079254
+739836,CMCSA,1981-11-24,0.2194789946079254
+739837,CMCSA,1981-11-25,0.2194789946079254
+739838,CMCSA,1981-11-27,0.2194789946079254
+739839,CMCSA,1981-11-30,0.2194789946079254
+739840,CMCSA,1981-12-01,0.2194789946079254
+739841,CMCSA,1981-12-02,0.2170400023460388
+739842,CMCSA,1981-12-03,0.214600995182991
+739843,CMCSA,1981-12-04,0.2121630012989044
+739844,CMCSA,1981-12-07,0.2121630012989044
+739845,CMCSA,1981-12-08,0.2097239941358566
+739846,CMCSA,1981-12-09,0.20728500187397
+739847,CMCSA,1981-12-10,0.20728500187397
+739848,CMCSA,1981-12-11,0.20728500187397
+739849,CMCSA,1981-12-14,0.2048469930887222
+739850,CMCSA,1981-12-15,0.2048469930887222
+739851,CMCSA,1981-12-16,0.2024080008268356
+739852,CMCSA,1981-12-17,0.2024080008268356
+739853,CMCSA,1981-12-18,0.2024080008268356
+739854,CMCSA,1981-12-21,0.199970006942749
+739855,CMCSA,1981-12-22,0.199970006942749
+739856,CMCSA,1981-12-23,0.199970006942749
+739857,CMCSA,1981-12-24,0.199970006942749
+739858,CMCSA,1981-12-28,0.199970006942749
+739859,CMCSA,1981-12-29,0.1950919926166534
+739860,CMCSA,1981-12-30,0.1950919926166534
+739861,CMCSA,1981-12-31,0.1975309997797012
+739862,CMCSA,1982-01-04,0.1975309997797012
+739863,CMCSA,1982-01-05,0.199970006942749
+739864,CMCSA,1982-01-06,0.199970006942749
+739865,CMCSA,1982-01-07,0.199970006942749
+739866,CMCSA,1982-01-08,0.199970006942749
+739867,CMCSA,1982-01-11,0.1975309997797012
+739868,CMCSA,1982-01-12,0.1975309997797012
+739869,CMCSA,1982-01-13,0.1950919926166534
+739870,CMCSA,1982-01-14,0.1950919926166534
+739871,CMCSA,1982-01-15,0.1975309997797012
+739872,CMCSA,1982-01-18,0.1975309997797012
+739873,CMCSA,1982-01-19,0.1975309997797012
+739874,CMCSA,1982-01-20,0.1975309997797012
+739875,CMCSA,1982-01-21,0.1975309997797012
+739876,CMCSA,1982-01-22,0.1950919926166534
+739877,CMCSA,1982-01-25,0.1877759993076324
+739878,CMCSA,1982-01-26,0.1902150064706802
+739879,CMCSA,1982-01-27,0.1902150064706802
+739880,CMCSA,1982-01-28,0.1902150064706802
+739881,CMCSA,1982-01-29,0.1926539987325668
+739882,CMCSA,1982-02-01,0.1902150064706802
+739883,CMCSA,1982-02-02,0.1902150064706802
+739884,CMCSA,1982-02-03,0.1902150064706802
+739885,CMCSA,1982-02-04,0.1902150064706802
+739886,CMCSA,1982-02-05,0.1902150064706802
+739887,CMCSA,1982-02-08,0.1902150064706802
+739888,CMCSA,1982-02-09,0.1926539987325668
+739889,CMCSA,1982-02-10,0.1926539987325668
+739890,CMCSA,1982-02-11,0.1926539987325668
+739891,CMCSA,1982-02-12,0.1926539987325668
+739892,CMCSA,1982-02-16,0.1902150064706802
+739893,CMCSA,1982-02-17,0.1902150064706802
+739894,CMCSA,1982-02-18,0.1902150064706802
+739895,CMCSA,1982-02-19,0.1877759993076324
+739896,CMCSA,1982-02-22,0.1853380054235458
+739897,CMCSA,1982-02-23,0.1853380054235458
+739898,CMCSA,1982-02-24,0.1853380054235458
+739899,CMCSA,1982-02-25,0.1853380054235458
+739900,CMCSA,1982-02-26,0.1853380054235458
+739901,CMCSA,1982-03-01,0.1853380054235458
+739902,CMCSA,1982-03-02,0.1853380054235458
+739903,CMCSA,1982-03-03,0.1853380054235458
+739904,CMCSA,1982-03-04,0.175583004951477
+739905,CMCSA,1982-03-05,0.1731439977884292
+739906,CMCSA,1982-03-08,0.1682669967412948
+739907,CMCSA,1982-03-09,0.158511996269226
+739908,CMCSA,1982-03-10,0.1560740023851394
+739909,CMCSA,1982-03-11,0.151196002960205
+739910,CMCSA,1982-03-12,0.151196002960205
+739911,CMCSA,1982-03-15,0.1438809931278228
+739912,CMCSA,1982-03-16,0.1487579941749572
+739913,CMCSA,1982-03-17,0.1536349952220916
+739914,CMCSA,1982-03-18,0.158511996269226
+739915,CMCSA,1982-03-19,0.1682669967412948
+739916,CMCSA,1982-03-22,0.1780219972133636
+739917,CMCSA,1982-03-23,0.1804600059986114
+739918,CMCSA,1982-03-24,0.1877759993076324
+739919,CMCSA,1982-03-25,0.1902150064706802
+739920,CMCSA,1982-03-26,0.1902150064706802
+739921,CMCSA,1982-03-29,0.1804600059986114
+739922,CMCSA,1982-03-30,0.1804600059986114
+739923,CMCSA,1982-03-31,0.1804600059986114
+739924,CMCSA,1982-04-01,0.182898998260498
+739925,CMCSA,1982-04-02,0.1853380054235458
+739926,CMCSA,1982-04-05,0.1877759993076324
+739927,CMCSA,1982-04-06,0.1902150064706802
+739928,CMCSA,1982-04-07,0.1902150064706802
+739929,CMCSA,1982-04-08,0.1902150064706802
+739930,CMCSA,1982-04-12,0.1975309997797012
+739931,CMCSA,1982-04-13,0.1975309997797012
+739932,CMCSA,1982-04-14,0.1975309997797012
+739933,CMCSA,1982-04-15,0.1950919926166534
+739934,CMCSA,1982-04-16,0.1950919926166534
+739935,CMCSA,1982-04-19,0.1950919926166534
+739936,CMCSA,1982-04-20,0.1950919926166534
+739937,CMCSA,1982-04-21,0.1877759993076324
+739938,CMCSA,1982-04-22,0.1950919926166534
+739939,CMCSA,1982-04-23,0.1950919926166534
+739940,CMCSA,1982-04-26,0.199970006942749
+739941,CMCSA,1982-04-27,0.1950919926166534
+739942,CMCSA,1982-04-28,0.1975309997797012
+739943,CMCSA,1982-04-29,0.1950919926166534
+739944,CMCSA,1982-04-30,0.1975309997797012
+739945,CMCSA,1982-05-03,0.1950919926166534
+739946,CMCSA,1982-05-04,0.1950919926166534
+739947,CMCSA,1982-05-05,0.1950919926166534
+739948,CMCSA,1982-05-06,0.2097239941358566
+739949,CMCSA,1982-05-07,0.199970006942749
+739950,CMCSA,1982-05-10,0.199970006942749
+739951,CMCSA,1982-05-11,0.199970006942749
+739952,CMCSA,1982-05-12,0.1950919926166534
+739953,CMCSA,1982-05-13,0.1950919926166534
+739954,CMCSA,1982-05-14,0.1975309997797012
+739955,CMCSA,1982-05-17,0.1975309997797012
+739956,CMCSA,1982-05-18,0.1950919926166534
+739957,CMCSA,1982-05-19,0.1926539987325668
+739958,CMCSA,1982-05-20,0.1902150064706802
+739959,CMCSA,1982-05-21,0.1902150064706802
+739960,CMCSA,1982-05-24,0.1902150064706802
+739961,CMCSA,1982-05-25,0.1902150064706802
+739962,CMCSA,1982-05-26,0.1877759993076324
+739963,CMCSA,1982-05-27,0.182898998260498
+739964,CMCSA,1982-05-28,0.182898998260498
+739965,CMCSA,1982-06-01,0.182898998260498
+739966,CMCSA,1982-06-02,0.182898998260498
+739967,CMCSA,1982-06-03,0.182898998260498
+739968,CMCSA,1982-06-04,0.1804600059986114
+739969,CMCSA,1982-06-07,0.1780219972133636
+739970,CMCSA,1982-06-08,0.1780219972133636
+739971,CMCSA,1982-06-09,0.1780219972133636
+739972,CMCSA,1982-06-10,0.1780219972133636
+739973,CMCSA,1982-06-11,0.1780219972133636
+739974,CMCSA,1982-06-14,0.1780219972133636
+739975,CMCSA,1982-06-15,0.1780219972133636
+739976,CMCSA,1982-06-16,0.1780219972133636
+739977,CMCSA,1982-06-17,0.175583004951477
+739978,CMCSA,1982-06-18,0.1731439977884292
+739979,CMCSA,1982-06-21,0.1731439977884292
+739980,CMCSA,1982-06-22,0.1731439977884292
+739981,CMCSA,1982-06-23,0.175583004951477
+739982,CMCSA,1982-06-24,0.175583004951477
+739983,CMCSA,1982-06-25,0.175583004951477
+739984,CMCSA,1982-06-28,0.175583004951477
+739985,CMCSA,1982-06-29,0.1707060039043426
+739986,CMCSA,1982-06-30,0.1707060039043426
+739987,CMCSA,1982-07-01,0.1707060039043426
+739988,CMCSA,1982-07-02,0.1707060039043426
+739989,CMCSA,1982-07-06,0.1658280044794082
+739990,CMCSA,1982-07-07,0.1658280044794082
+739991,CMCSA,1982-07-08,0.1658280044794082
+739992,CMCSA,1982-07-09,0.1658280044794082
+739993,CMCSA,1982-07-12,0.1658280044794082
+739994,CMCSA,1982-07-13,0.1658280044794082
+739995,CMCSA,1982-07-14,0.1609510034322738
+739996,CMCSA,1982-07-15,0.1609510034322738
+739997,CMCSA,1982-07-16,0.1609510034322738
+739998,CMCSA,1982-07-19,0.1609510034322738
+739999,CMCSA,1982-07-20,0.1633899956941604
+740000,CMCSA,1982-07-21,0.1633899956941604
+740001,CMCSA,1982-07-22,0.1609510034322738
+740002,CMCSA,1982-07-23,0.158511996269226
+740003,CMCSA,1982-07-26,0.1560740023851394
+740004,CMCSA,1982-07-27,0.1560740023851394
+740005,CMCSA,1982-07-28,0.1560740023851394
+740006,CMCSA,1982-07-29,0.1560740023851394
+740007,CMCSA,1982-07-30,0.1560740023851394
+740008,CMCSA,1982-08-02,0.1560740023851394
+740009,CMCSA,1982-08-03,0.1536349952220916
+740010,CMCSA,1982-08-04,0.1487579941749572
+740011,CMCSA,1982-08-05,0.1463190019130706
+740012,CMCSA,1982-08-06,0.1463190019130706
+740013,CMCSA,1982-08-09,0.1414420008659362
+740014,CMCSA,1982-08-10,0.1390029937028885
+740015,CMCSA,1982-08-11,0.1414420008659362
+740016,CMCSA,1982-08-12,0.1438809931278228
+740017,CMCSA,1982-08-13,0.1438809931278228
+740018,CMCSA,1982-08-16,0.1463190019130706
+740019,CMCSA,1982-08-17,0.1463190019130706
+740020,CMCSA,1982-08-18,0.151196002960205
+740021,CMCSA,1982-08-19,0.151196002960205
+740022,CMCSA,1982-08-20,0.1609510034322738
+740023,CMCSA,1982-08-23,0.1609510034322738
+740024,CMCSA,1982-08-24,0.1609510034322738
+740025,CMCSA,1982-08-25,0.1609510034322738
+740026,CMCSA,1982-08-26,0.1609510034322738
+740027,CMCSA,1982-08-27,0.1609510034322738
+740028,CMCSA,1982-08-30,0.1609510034322738
+740029,CMCSA,1982-08-31,0.1609510034322738
+740030,CMCSA,1982-09-01,0.1609510034322738
+740031,CMCSA,1982-09-02,0.1633899956941604
+740032,CMCSA,1982-09-03,0.1658280044794082
+740033,CMCSA,1982-09-07,0.1780219972133636
+740034,CMCSA,1982-09-08,0.182898998260498
+740035,CMCSA,1982-09-09,0.1853380054235458
+740036,CMCSA,1982-09-10,0.1877759993076324
+740037,CMCSA,1982-09-13,0.1853380054235458
+740038,CMCSA,1982-09-14,0.1853380054235458
+740039,CMCSA,1982-09-15,0.1926539987325668
+740040,CMCSA,1982-09-16,0.1926539987325668
+740041,CMCSA,1982-09-17,0.1926539987325668
+740042,CMCSA,1982-09-20,0.1926539987325668
+740043,CMCSA,1982-09-21,0.1926539987325668
+740044,CMCSA,1982-09-22,0.1926539987325668
+740045,CMCSA,1982-09-23,0.1902150064706802
+740046,CMCSA,1982-09-24,0.1877759993076324
+740047,CMCSA,1982-09-27,0.1902150064706802
+740048,CMCSA,1982-09-28,0.1877759993076324
+740049,CMCSA,1982-09-29,0.1877759993076324
+740050,CMCSA,1982-09-30,0.1902150064706802
+740051,CMCSA,1982-10-01,0.1902150064706802
+740052,CMCSA,1982-10-04,0.1902150064706802
+740053,CMCSA,1982-10-05,0.1926539987325668
+740054,CMCSA,1982-10-06,0.1950919926166534
+740055,CMCSA,1982-10-07,0.1975309997797012
+740056,CMCSA,1982-10-08,0.199970006942749
+740057,CMCSA,1982-10-11,0.2024080008268356
+740058,CMCSA,1982-10-12,0.2048469930887222
+740059,CMCSA,1982-10-13,0.2097239941358566
+740060,CMCSA,1982-10-14,0.2097239941358566
+740061,CMCSA,1982-10-15,0.20728500187397
+740062,CMCSA,1982-10-18,0.20728500187397
+740063,CMCSA,1982-10-19,0.2048469930887222
+740064,CMCSA,1982-10-20,0.2048469930887222
+740065,CMCSA,1982-10-21,0.2097239941358566
+740066,CMCSA,1982-10-22,0.2194789946079254
+740067,CMCSA,1982-10-25,0.2170400023460388
+740068,CMCSA,1982-10-26,0.2121630012989044
+740069,CMCSA,1982-10-27,0.20728500187397
+740070,CMCSA,1982-10-28,0.2097239941358566
+740071,CMCSA,1982-10-29,0.2097239941358566
+740072,CMCSA,1982-11-01,0.2097239941358566
+740073,CMCSA,1982-11-02,0.214600995182991
+740074,CMCSA,1982-11-03,0.231672003865242
+740075,CMCSA,1982-11-04,0.2365490049123764
+740076,CMCSA,1982-11-05,0.2365490049123764
+740077,CMCSA,1982-11-08,0.2341109961271286
+740078,CMCSA,1982-11-09,0.238987997174263
+740079,CMCSA,1982-11-10,0.238987997174263
+740080,CMCSA,1982-11-11,0.238987997174263
+740081,CMCSA,1982-11-12,0.2414270043373108
+740082,CMCSA,1982-11-15,0.2414270043373108
+740083,CMCSA,1982-11-16,0.2365490049123764
+740084,CMCSA,1982-11-17,0.2414270043373108
+740085,CMCSA,1982-11-18,0.2365490049123764
+740086,CMCSA,1982-11-19,0.2365490049123764
+740087,CMCSA,1982-11-22,0.2365490049123764
+740088,CMCSA,1982-11-23,0.2341109961271286
+740089,CMCSA,1982-11-24,0.2341109961271286
+740090,CMCSA,1982-11-26,0.2341109961271286
+740091,CMCSA,1982-11-29,0.2341109961271286
+740092,CMCSA,1982-11-30,0.2341109961271286
+740093,CMCSA,1982-12-01,0.2463040053844452
+740094,CMCSA,1982-12-02,0.2463040053844452
+740095,CMCSA,1982-12-03,0.2438649982213974
+740096,CMCSA,1982-12-06,0.238987997174263
+740097,CMCSA,1982-12-07,0.263374000787735
+740098,CMCSA,1982-12-08,0.2584969997406006
+740099,CMCSA,1982-12-09,0.2609359920024872
+740100,CMCSA,1982-12-10,0.2536199986934662
+740101,CMCSA,1982-12-13,0.2487429976463318
+740102,CMCSA,1982-12-14,0.2584969997406006
+740103,CMCSA,1982-12-15,0.2414270043373108
+740104,CMCSA,1982-12-16,0.2414270043373108
+740105,CMCSA,1982-12-17,0.2414270043373108
+740106,CMCSA,1982-12-20,0.2463040053844452
+740107,CMCSA,1982-12-21,0.2463040053844452
+740108,CMCSA,1982-12-22,0.2536199986934662
+740109,CMCSA,1982-12-23,0.2609359920024872
+740110,CMCSA,1982-12-27,0.263374000787735
+740111,CMCSA,1982-12-28,0.2609359920024872
+740112,CMCSA,1982-12-29,0.2560589909553528
+740113,CMCSA,1982-12-30,0.2560589909553528
+740114,CMCSA,1982-12-31,0.2560589909553528
+740115,CMCSA,1983-01-03,0.2560589909553528
+740116,CMCSA,1983-01-04,0.2560589909553528
+740117,CMCSA,1983-01-05,0.263374000787735
+740118,CMCSA,1983-01-06,0.2816640138626098
+740119,CMCSA,1983-01-07,0.2926380038261413
+740120,CMCSA,1983-01-10,0.2889800071716308
+740121,CMCSA,1983-01-11,0.278005987405777
+740122,CMCSA,1983-01-12,0.278005987405777
+740123,CMCSA,1983-01-13,0.278005987405777
+740124,CMCSA,1983-01-14,0.278005987405777
+740125,CMCSA,1983-01-17,0.278005987405777
+740126,CMCSA,1983-01-18,0.2743479907512665
+740127,CMCSA,1983-01-19,0.2853220105171203
+740128,CMCSA,1983-01-20,0.278005987405777
+740129,CMCSA,1983-01-21,0.270689994096756
+740130,CMCSA,1983-01-24,0.2560589909553528
+740131,CMCSA,1983-01-25,0.2487429976463318
+740132,CMCSA,1983-01-26,0.2542299926280975
+740133,CMCSA,1983-01-27,0.257887989282608
+740134,CMCSA,1983-01-28,0.263374000787735
+740135,CMCSA,1983-01-31,0.270689994096756
+740136,CMCSA,1983-02-01,0.2816640138626098
+740137,CMCSA,1983-02-02,0.2816640138626098
+740138,CMCSA,1983-02-03,0.278005987405777
+740139,CMCSA,1983-02-04,0.2889800071716308
+740140,CMCSA,1983-02-07,0.278005987405777
+740141,CMCSA,1983-02-08,0.2670319974422455
+740142,CMCSA,1983-02-09,0.2743479907512665
+740143,CMCSA,1983-02-10,0.2816640138626098
+740144,CMCSA,1983-02-11,0.2816640138626098
+740145,CMCSA,1983-02-14,0.3036119937896728
+740146,CMCSA,1983-02-15,0.3109279870986938
+740147,CMCSA,1983-02-16,0.3072699904441833
+740148,CMCSA,1983-02-17,0.3036119937896728
+740149,CMCSA,1983-02-18,0.3036119937896728
+740150,CMCSA,1983-02-22,0.3036119937896728
+740151,CMCSA,1983-02-23,0.2999539971351623
+740152,CMCSA,1983-02-24,0.2926380038261413
+740153,CMCSA,1983-02-25,0.2962960004806518
+740154,CMCSA,1983-02-28,0.2962960004806518
+740155,CMCSA,1983-03-01,0.2962960004806518
+740156,CMCSA,1983-03-02,0.2962960004806518
+740157,CMCSA,1983-03-03,0.2926380038261413
+740158,CMCSA,1983-03-04,0.3109279870986938
+740159,CMCSA,1983-03-07,0.3072699904441833
+740160,CMCSA,1983-03-08,0.3036119937896728
+740161,CMCSA,1983-03-09,0.3145860135555267
+740162,CMCSA,1983-03-10,0.3328759968280792
+740163,CMCSA,1983-03-11,0.3365339934825897
+740164,CMCSA,1983-03-14,0.3292180001735687
+740165,CMCSA,1983-03-15,0.3255600035190582
+740166,CMCSA,1983-03-16,0.3145860135555267
+740167,CMCSA,1983-03-17,0.2962960004806518
+740168,CMCSA,1983-03-18,0.2962960004806518
+740169,CMCSA,1983-03-21,0.2962960004806518
+740170,CMCSA,1983-03-22,0.3109279870986938
+740171,CMCSA,1983-03-23,0.3072699904441833
+740172,CMCSA,1983-03-24,0.3036119937896728
+740173,CMCSA,1983-03-25,0.2999539971351623
+740174,CMCSA,1983-03-28,0.2889800071716308
+740175,CMCSA,1983-03-29,0.2926380038261413
+740176,CMCSA,1983-03-30,0.2962960004806518
+740177,CMCSA,1983-03-31,0.2889800071716308
+740178,CMCSA,1983-04-04,0.2743479907512665
+740179,CMCSA,1983-04-05,0.2853220105171203
+740180,CMCSA,1983-04-06,0.278005987405777
+740181,CMCSA,1983-04-07,0.278005987405777
+740182,CMCSA,1983-04-08,0.2853220105171203
+740183,CMCSA,1983-04-11,0.2926380038261413
+740184,CMCSA,1983-04-12,0.2962960004806518
+740185,CMCSA,1983-04-13,0.2999539971351623
+740186,CMCSA,1983-04-14,0.2999539971351623
+740187,CMCSA,1983-04-15,0.2999539971351623
+740188,CMCSA,1983-04-18,0.2962960004806518
+740189,CMCSA,1983-04-19,0.2926380038261413
+740190,CMCSA,1983-04-20,0.2889800071716308
+740191,CMCSA,1983-04-21,0.2889800071716308
+740192,CMCSA,1983-04-22,0.2962960004806518
+740193,CMCSA,1983-04-25,0.2926380038261413
+740194,CMCSA,1983-04-26,0.2962960004806518
+740195,CMCSA,1983-04-27,0.2962960004806518
+740196,CMCSA,1983-04-28,0.2962960004806518
+740197,CMCSA,1983-04-29,0.2962960004806518
+740198,CMCSA,1983-05-02,0.2926380038261413
+740199,CMCSA,1983-05-03,0.2926380038261413
+740200,CMCSA,1983-05-04,0.2962960004806518
+740201,CMCSA,1983-05-05,0.2999539971351623
+740202,CMCSA,1983-05-06,0.2999539971351623
+740203,CMCSA,1983-05-09,0.2962960004806518
+740204,CMCSA,1983-05-10,0.2962960004806518
+740205,CMCSA,1983-05-11,0.2962960004806518
+740206,CMCSA,1983-05-12,0.2926380038261413
+740207,CMCSA,1983-05-13,0.2926380038261413
+740208,CMCSA,1983-05-16,0.2926380038261413
+740209,CMCSA,1983-05-17,0.2962960004806518
+740210,CMCSA,1983-05-18,0.3145860135555267
+740211,CMCSA,1983-05-19,0.3219020068645477
+740212,CMCSA,1983-05-20,0.3255600035190582
+740213,CMCSA,1983-05-23,0.3219020068645477
+740214,CMCSA,1983-05-24,0.3255600035190582
+740215,CMCSA,1983-05-25,0.3328759968280792
+740216,CMCSA,1983-05-26,0.3401919901371002
+740217,CMCSA,1983-05-27,0.3475080132484436
+740218,CMCSA,1983-05-31,0.3292180001735687
+740219,CMCSA,1983-06-01,0.3255600035190582
+740220,CMCSA,1983-06-02,0.3365339934825897
+740221,CMCSA,1983-06-03,0.3438499867916107
+740222,CMCSA,1983-06-06,0.3438499867916107
+740223,CMCSA,1983-06-07,0.3475080132484436
+740224,CMCSA,1983-06-08,0.3401919901371002
+740225,CMCSA,1983-06-09,0.3401919901371002
+740226,CMCSA,1983-06-10,0.3401919901371002
+740227,CMCSA,1983-06-13,0.3438499867916107
+740228,CMCSA,1983-06-14,0.3438499867916107
+740229,CMCSA,1983-06-15,0.3475080132484436
+740230,CMCSA,1983-06-16,0.3694559931755066
+740231,CMCSA,1983-06-17,0.3548240065574646
+740232,CMCSA,1983-06-20,0.3584820032119751
+740233,CMCSA,1983-06-21,0.3657979965209961
+740234,CMCSA,1983-06-22,0.3621399998664856
+740235,CMCSA,1983-06-23,0.3621399998664856
+740236,CMCSA,1983-06-24,0.3621399998664856
+740237,CMCSA,1983-06-27,0.3511660099029541
+740238,CMCSA,1983-06-28,0.3438499867916107
+740239,CMCSA,1983-06-29,0.3475080132484436
+740240,CMCSA,1983-06-30,0.3621399998664856
+740241,CMCSA,1983-07-01,0.3657979965209961
+740242,CMCSA,1983-07-05,0.3657979965209961
+740243,CMCSA,1983-07-06,0.3657979965209961
+740244,CMCSA,1983-07-07,0.3475080132484436
+740245,CMCSA,1983-07-08,0.3475080132484436
+740246,CMCSA,1983-07-11,0.3401919901371002
+740247,CMCSA,1983-07-12,0.3219020068645477
+740248,CMCSA,1983-07-13,0.3219020068645477
+740249,CMCSA,1983-07-14,0.3255600035190582
+740250,CMCSA,1983-07-15,0.3255600035190582
+740251,CMCSA,1983-07-18,0.3219020068645477
+740252,CMCSA,1983-07-19,0.3219020068645477
+740253,CMCSA,1983-07-20,0.3219020068645477
+740254,CMCSA,1983-07-21,0.3292180001735687
+740255,CMCSA,1983-07-22,0.3292180001735687
+740256,CMCSA,1983-07-25,0.3292180001735687
+740257,CMCSA,1983-07-26,0.3292180001735687
+740258,CMCSA,1983-07-27,0.3292180001735687
+740259,CMCSA,1983-07-28,0.3292180001735687
+740260,CMCSA,1983-07-29,0.3219020068645477
+740261,CMCSA,1983-08-01,0.3219020068645477
+740262,CMCSA,1983-08-02,0.3219020068645477
+740263,CMCSA,1983-08-03,0.3255600035190582
+740264,CMCSA,1983-08-04,0.3255600035190582
+740265,CMCSA,1983-08-05,0.3292180001735687
+740266,CMCSA,1983-08-08,0.3292180001735687
+740267,CMCSA,1983-08-09,0.3328759968280792
+740268,CMCSA,1983-08-10,0.3292180001735687
+740269,CMCSA,1983-08-11,0.3292180001735687
+740270,CMCSA,1983-08-12,0.3255600035190582
+740271,CMCSA,1983-08-15,0.3292180001735687
+740272,CMCSA,1983-08-16,0.3292180001735687
+740273,CMCSA,1983-08-17,0.3219020068645477
+740274,CMCSA,1983-08-18,0.3145860135555267
+740275,CMCSA,1983-08-19,0.3072699904441833
+740276,CMCSA,1983-08-22,0.3109279870986938
+740277,CMCSA,1983-08-23,0.3145860135555267
+740278,CMCSA,1983-08-24,0.3182440102100372
+740279,CMCSA,1983-08-25,0.3365339934825897
+740280,CMCSA,1983-08-26,0.3365339934825897
+740281,CMCSA,1983-08-29,0.3401919901371002
+740282,CMCSA,1983-08-30,0.3365339934825897
+740283,CMCSA,1983-08-31,0.3401919901371002
+740284,CMCSA,1983-09-01,0.3292180001735687
+740285,CMCSA,1983-09-02,0.3328759968280792
+740286,CMCSA,1983-09-06,0.3328759968280792
+740287,CMCSA,1983-09-07,0.3328759968280792
+740288,CMCSA,1983-09-08,0.3292180001735687
+740289,CMCSA,1983-09-09,0.331046998500824
+740290,CMCSA,1983-09-12,0.3365339934825897
+740291,CMCSA,1983-09-13,0.3328759968280792
+740292,CMCSA,1983-09-14,0.3255600035190582
+740293,CMCSA,1983-09-15,0.3255600035190582
+740294,CMCSA,1983-09-16,0.3219020068645477
+740295,CMCSA,1983-09-19,0.3182440102100372
+740296,CMCSA,1983-09-20,0.3145860135555267
+740297,CMCSA,1983-09-21,0.3109279870986938
+740298,CMCSA,1983-09-22,0.3145860135555267
+740299,CMCSA,1983-09-23,0.3182440102100372
+740300,CMCSA,1983-09-26,0.3182440102100372
+740301,CMCSA,1983-09-27,0.3145860135555267
+740302,CMCSA,1983-09-28,0.3145860135555267
+740303,CMCSA,1983-09-29,0.3182440102100372
+740304,CMCSA,1983-09-30,0.3182440102100372
+740305,CMCSA,1983-10-03,0.3182440102100372
+740306,CMCSA,1983-10-04,0.3182440102100372
+740307,CMCSA,1983-10-05,0.3145860135555267
+740308,CMCSA,1983-10-06,0.3145860135555267
+740309,CMCSA,1983-10-07,0.3182440102100372
+740310,CMCSA,1983-10-10,0.3219020068645477
+740311,CMCSA,1983-10-11,0.3145860135555267
+740312,CMCSA,1983-10-12,0.3219020068645477
+740313,CMCSA,1983-10-13,0.3109279870986938
+740314,CMCSA,1983-10-14,0.3145860135555267
+740315,CMCSA,1983-10-17,0.3109279870986938
+740316,CMCSA,1983-10-18,0.3109279870986938
+740317,CMCSA,1983-10-19,0.3109279870986938
+740318,CMCSA,1983-10-20,0.3109279870986938
+740319,CMCSA,1983-10-21,0.3255600035190582
+740320,CMCSA,1983-10-24,0.3145860135555267
+740321,CMCSA,1983-10-25,0.3145860135555267
+740322,CMCSA,1983-10-26,0.3219020068645477
+740323,CMCSA,1983-10-27,0.3145860135555267
+740324,CMCSA,1983-10-28,0.3145860135555267
+740325,CMCSA,1983-10-31,0.2962960004806518
+740326,CMCSA,1983-11-01,0.2962960004806518
+740327,CMCSA,1983-11-02,0.2926380038261413
+740328,CMCSA,1983-11-03,0.2816640138626098
+740329,CMCSA,1983-11-04,0.270689994096756
+740330,CMCSA,1983-11-07,0.263374000787735
+740331,CMCSA,1983-11-08,0.2560589909553528
+740332,CMCSA,1983-11-09,0.2615450024604797
+740333,CMCSA,1983-11-10,0.278005987405777
+740334,CMCSA,1983-11-11,0.2853220105171203
+740335,CMCSA,1983-11-14,0.2853220105171203
+740336,CMCSA,1983-11-15,0.278005987405777
+740337,CMCSA,1983-11-16,0.2889800071716308
+740338,CMCSA,1983-11-17,0.2962960004806518
+740339,CMCSA,1983-11-18,0.2999539971351623
+740340,CMCSA,1983-11-21,0.3036119937896728
+740341,CMCSA,1983-11-22,0.2999539971351623
+740342,CMCSA,1983-11-23,0.3109279870986938
+740343,CMCSA,1983-11-25,0.3145860135555267
+740344,CMCSA,1983-11-28,0.3182440102100372
+740345,CMCSA,1983-11-29,0.3109279870986938
+740346,CMCSA,1983-11-30,0.3145860135555267
+740347,CMCSA,1983-12-01,0.3109279870986938
+740348,CMCSA,1983-12-02,0.3182440102100372
+740349,CMCSA,1983-12-05,0.3182440102100372
+740350,CMCSA,1983-12-06,0.3219020068645477
+740351,CMCSA,1983-12-07,0.3200730085372925
+740352,CMCSA,1983-12-08,0.3182440102100372
+740353,CMCSA,1983-12-09,0.3219020068645477
+740354,CMCSA,1983-12-12,0.3292180001735687
+740355,CMCSA,1983-12-13,0.3255600035190582
+740356,CMCSA,1983-12-14,0.3292180001735687
+740357,CMCSA,1983-12-15,0.3255600035190582
+740358,CMCSA,1983-12-16,0.3292180001735687
+740359,CMCSA,1983-12-19,0.3401919901371002
+740360,CMCSA,1983-12-20,0.3328759968280792
+740361,CMCSA,1983-12-21,0.3328759968280792
+740362,CMCSA,1983-12-22,0.3328759968280792
+740363,CMCSA,1983-12-23,0.3365339934825897
+740364,CMCSA,1983-12-27,0.3401919901371002
+740365,CMCSA,1983-12-28,0.3475080132484436
+740366,CMCSA,1983-12-29,0.3475080132484436
+740367,CMCSA,1983-12-30,0.3438499867916107
+740368,CMCSA,1984-01-03,0.3328759968280792
+740369,CMCSA,1984-01-04,0.3365339934825897
+740370,CMCSA,1984-01-05,0.3475080132484436
+740371,CMCSA,1984-01-06,0.3438499867916107
+740372,CMCSA,1984-01-09,0.3438499867916107
+740373,CMCSA,1984-01-10,0.3438499867916107
+740374,CMCSA,1984-01-11,0.3365339934825897
+740375,CMCSA,1984-01-12,0.3438499867916107
+740376,CMCSA,1984-01-13,0.3328759968280792
+740377,CMCSA,1984-01-16,0.3292180001735687
+740378,CMCSA,1984-01-17,0.3255600035190582
+740379,CMCSA,1984-01-18,0.3255600035190582
+740380,CMCSA,1984-01-19,0.3328759968280792
+740381,CMCSA,1984-01-20,0.3219020068645477
+740382,CMCSA,1984-01-23,0.3072699904441833
+740383,CMCSA,1984-01-24,0.3036119937896728
+740384,CMCSA,1984-01-25,0.2999539971351623
+740385,CMCSA,1984-01-26,0.3036119937896728
+740386,CMCSA,1984-01-27,0.2962960004806518
+740387,CMCSA,1984-01-30,0.2962960004806518
+740388,CMCSA,1984-01-31,0.2889800071716308
+740389,CMCSA,1984-02-01,0.2926380038261413
+740390,CMCSA,1984-02-02,0.2889800071716308
+740391,CMCSA,1984-02-03,0.2889800071716308
+740392,CMCSA,1984-02-06,0.2816640138626098
+740393,CMCSA,1984-02-07,0.2889800071716308
+740394,CMCSA,1984-02-08,0.2816640138626098
+740395,CMCSA,1984-02-09,0.278005987405777
+740396,CMCSA,1984-02-10,0.2798349857330322
+740397,CMCSA,1984-02-13,0.278005987405777
+740398,CMCSA,1984-02-14,0.2853220105171203
+740399,CMCSA,1984-02-15,0.278005987405777
+740400,CMCSA,1984-02-16,0.2743479907512665
+740401,CMCSA,1984-02-17,0.2743479907512665
+740402,CMCSA,1984-02-21,0.2743479907512665
+740403,CMCSA,1984-02-22,0.2798349857330322
+740404,CMCSA,1984-02-23,0.278005987405777
+740405,CMCSA,1984-02-24,0.2816640138626098
+740406,CMCSA,1984-02-27,0.2926380038261413
+740407,CMCSA,1984-02-28,0.2926380038261413
+740408,CMCSA,1984-02-29,0.2926380038261413
+740409,CMCSA,1984-03-01,0.3036119937896728
+740410,CMCSA,1984-03-02,0.2962960004806518
+740411,CMCSA,1984-03-05,0.2926380038261413
+740412,CMCSA,1984-03-06,0.2889800071716308
+740413,CMCSA,1984-03-07,0.278005987405777
+740414,CMCSA,1984-03-08,0.278005987405777
+740415,CMCSA,1984-03-09,0.263374000787735
+740416,CMCSA,1984-03-12,0.2560589909553528
+740417,CMCSA,1984-03-13,0.2597169876098633
+740418,CMCSA,1984-03-14,0.2524009943008423
+740419,CMCSA,1984-03-15,0.263374000787735
+740420,CMCSA,1984-03-16,0.270689994096756
+740421,CMCSA,1984-03-19,0.2670319974422455
+740422,CMCSA,1984-03-20,0.2743479907512665
+740423,CMCSA,1984-03-21,0.278005987405777
+740424,CMCSA,1984-03-22,0.2670319974422455
+740425,CMCSA,1984-03-23,0.2743479907512665
+740426,CMCSA,1984-03-26,0.2670319974422455
+740427,CMCSA,1984-03-27,0.263374000787735
+740428,CMCSA,1984-03-28,0.2670319974422455
+740429,CMCSA,1984-03-29,0.270689994096756
+740430,CMCSA,1984-03-30,0.270689994096756
+740431,CMCSA,1984-04-02,0.2688609957695007
+740432,CMCSA,1984-04-03,0.2743479907512665
+740433,CMCSA,1984-04-04,0.2688609957695007
+740434,CMCSA,1984-04-05,0.2670319974422455
+740435,CMCSA,1984-04-06,0.2670319974422455
+740436,CMCSA,1984-04-09,0.2688609957695007
+740437,CMCSA,1984-04-10,0.2743479907512665
+740438,CMCSA,1984-04-11,0.270689994096756
+740439,CMCSA,1984-04-12,0.270689994096756
+740440,CMCSA,1984-04-13,0.2743479907512665
+740441,CMCSA,1984-04-16,0.2725189924240112
+740442,CMCSA,1984-04-17,0.278005987405777
+740443,CMCSA,1984-04-18,0.2816640138626098
+740444,CMCSA,1984-04-19,0.2816640138626098
+740445,CMCSA,1984-04-23,0.2743479907512665
+740446,CMCSA,1984-04-24,0.278005987405777
+740447,CMCSA,1984-04-25,0.2743479907512665
+740448,CMCSA,1984-04-26,0.2853220105171203
+740449,CMCSA,1984-04-27,0.2962960004806518
+740450,CMCSA,1984-04-30,0.2962960004806518
+740451,CMCSA,1984-05-01,0.2962960004806518
+740452,CMCSA,1984-05-02,0.2999539971351623
+740453,CMCSA,1984-05-03,0.2962960004806518
+740454,CMCSA,1984-05-04,0.2962960004806518
+740455,CMCSA,1984-05-07,0.3072699904441833
+740456,CMCSA,1984-05-08,0.3109279870986938
+740457,CMCSA,1984-05-09,0.3036119937896728
+740458,CMCSA,1984-05-10,0.3036119937896728
+740459,CMCSA,1984-05-11,0.3036119937896728
+740460,CMCSA,1984-05-14,0.3036119937896728
+740461,CMCSA,1984-05-15,0.3072699904441833
+740462,CMCSA,1984-05-16,0.2999539971351623
+740463,CMCSA,1984-05-17,0.2999539971351623
+740464,CMCSA,1984-05-18,0.2999539971351623
+740465,CMCSA,1984-05-21,0.2999539971351623
+740466,CMCSA,1984-05-22,0.2962960004806518
+740467,CMCSA,1984-05-23,0.2962960004806518
+740468,CMCSA,1984-05-24,0.2853220105171203
+740469,CMCSA,1984-05-25,0.278005987405777
+740470,CMCSA,1984-05-29,0.2670319974422455
+740471,CMCSA,1984-05-30,0.2816640138626098
+740472,CMCSA,1984-05-31,0.278005987405777
+740473,CMCSA,1984-06-01,0.2853220105171203
+740474,CMCSA,1984-06-04,0.2816640138626098
+740475,CMCSA,1984-06-05,0.2889800071716308
+740476,CMCSA,1984-06-06,0.2889800071716308
+740477,CMCSA,1984-06-07,0.2962960004806518
+740478,CMCSA,1984-06-08,0.2944670021533966
+740479,CMCSA,1984-06-11,0.2926380038261413
+740480,CMCSA,1984-06-12,0.2962960004806518
+740481,CMCSA,1984-06-13,0.2926380038261413
+740482,CMCSA,1984-06-14,0.2981249988079071
+740483,CMCSA,1984-06-15,0.2926380038261413
+740484,CMCSA,1984-06-18,0.2999539971351623
+740485,CMCSA,1984-06-19,0.3109279870986938
+740486,CMCSA,1984-06-20,0.3182440102100372
+740487,CMCSA,1984-06-21,0.3182440102100372
+740488,CMCSA,1984-06-22,0.3182440102100372
+740489,CMCSA,1984-06-25,0.3219020068645477
+740490,CMCSA,1984-06-26,0.3292180001735687
+740491,CMCSA,1984-06-27,0.3255600035190582
+740492,CMCSA,1984-06-28,0.3255600035190582
+740493,CMCSA,1984-06-29,0.3328759968280792
+740494,CMCSA,1984-07-02,0.3511660099029541
+740495,CMCSA,1984-07-03,0.3548240065574646
+740496,CMCSA,1984-07-05,0.3548240065574646
+740497,CMCSA,1984-07-06,0.3475080132484436
+740498,CMCSA,1984-07-09,0.3475080132484436
+740499,CMCSA,1984-07-10,0.3438499867916107
+740500,CMCSA,1984-07-11,0.3401919901371002
+740501,CMCSA,1984-07-12,0.3328759968280792
+740502,CMCSA,1984-07-13,0.3347049951553345
+740503,CMCSA,1984-07-16,0.3365339934825897
+740504,CMCSA,1984-07-17,0.3420209884643554
+740505,CMCSA,1984-07-18,0.3456789851188659
+740506,CMCSA,1984-07-19,0.3438499867916107
+740507,CMCSA,1984-07-20,0.3438499867916107
+740508,CMCSA,1984-07-23,0.3475080132484436
+740509,CMCSA,1984-07-24,0.3475080132484436
+740510,CMCSA,1984-07-25,0.3401919901371002
+740511,CMCSA,1984-07-26,0.3401919901371002
+740512,CMCSA,1984-07-27,0.3401919901371002
+740513,CMCSA,1984-07-30,0.3420209884643554
+740514,CMCSA,1984-07-31,0.3438499867916107
+740515,CMCSA,1984-08-01,0.3438499867916107
+740516,CMCSA,1984-08-02,0.3511660099029541
+740517,CMCSA,1984-08-03,0.3475080132484436
+740518,CMCSA,1984-08-06,0.3566530048847198
+740519,CMCSA,1984-08-07,0.3548240065574646
+740520,CMCSA,1984-08-08,0.3511660099029541
+740521,CMCSA,1984-08-09,0.3548240065574646
+740522,CMCSA,1984-08-10,0.3584820032119751
+740523,CMCSA,1984-08-13,0.3511660099029541
+740524,CMCSA,1984-08-14,0.3511660099029541
+740525,CMCSA,1984-08-15,0.3475080132484436
+740526,CMCSA,1984-08-16,0.3548240065574646
+740527,CMCSA,1984-08-17,0.3694559931755066
+740528,CMCSA,1984-08-20,0.3657979965209961
+740529,CMCSA,1984-08-21,0.3657979965209961
+740530,CMCSA,1984-08-22,0.3767719864845276
+740531,CMCSA,1984-08-23,0.3877460062503814
+740532,CMCSA,1984-08-24,0.3914040029048919
+740533,CMCSA,1984-08-27,0.3804300129413605
+740534,CMCSA,1984-08-28,0.3767719864845276
+740535,CMCSA,1984-08-29,0.3804300129413605
+740536,CMCSA,1984-08-30,0.3767719864845276
+740537,CMCSA,1984-08-31,0.3767719864845276
+740538,CMCSA,1984-09-04,0.3804300129413605
+740539,CMCSA,1984-09-05,0.3731139898300171
+740540,CMCSA,1984-09-06,0.3767719864845276
+740541,CMCSA,1984-09-07,0.3987199962139129
+740542,CMCSA,1984-09-10,0.3914040029048919
+740543,CMCSA,1984-09-11,0.3987199962139129
+740544,CMCSA,1984-09-12,0.3950619995594024
+740545,CMCSA,1984-09-13,0.4005489945411682
+740546,CMCSA,1984-09-14,0.3987199962139129
+740547,CMCSA,1984-09-17,0.4060359895229339
+740548,CMCSA,1984-09-18,0.4060359895229339
+740549,CMCSA,1984-09-19,0.4170100092887878
+740550,CMCSA,1984-09-20,0.4170100092887878
+740551,CMCSA,1984-09-21,0.4170100092887878
+740552,CMCSA,1984-09-24,0.4005489945411682
+740553,CMCSA,1984-09-25,0.3978050053119659
+740554,CMCSA,1984-09-26,0.3923180103302002
+740555,CMCSA,1984-09-27,0.3923180103302002
+740556,CMCSA,1984-09-28,0.3895750045776367
+740557,CMCSA,1984-10-01,0.3813439905643463
+740558,CMCSA,1984-10-02,0.386830985546112
+740559,CMCSA,1984-10-03,0.3950619995594024
+740560,CMCSA,1984-10-04,0.3923180103302002
+740561,CMCSA,1984-10-05,0.3895750045776367
+740562,CMCSA,1984-10-08,0.3895750045776367
+740563,CMCSA,1984-10-09,0.3923180103302002
+740564,CMCSA,1984-10-10,0.3978050053119659
+740565,CMCSA,1984-10-11,0.3950619995594024
+740566,CMCSA,1984-10-12,0.4005489945411682
+740567,CMCSA,1984-10-15,0.3923180103302002
+740568,CMCSA,1984-10-16,0.3923180103302002
+740569,CMCSA,1984-10-17,0.3950619995594024
+740570,CMCSA,1984-10-18,0.3950619995594024
+740571,CMCSA,1984-10-19,0.4005489945411682
+740572,CMCSA,1984-10-22,0.4005489945411682
+740573,CMCSA,1984-10-23,0.3978050053119659
+740574,CMCSA,1984-10-24,0.3978050053119659
+740575,CMCSA,1984-10-25,0.3978050053119659
+740576,CMCSA,1984-10-26,0.3978050053119659
+740577,CMCSA,1984-10-29,0.4005489945411682
+740578,CMCSA,1984-10-30,0.3978050053119659
+740579,CMCSA,1984-10-31,0.3923180103302002
+740580,CMCSA,1984-11-01,0.4060359895229339
+740581,CMCSA,1984-11-02,0.4005489945411682
+740582,CMCSA,1984-11-05,0.4087789952754974
+740583,CMCSA,1984-11-06,0.4170100092887878
+740584,CMCSA,1984-11-07,0.4115230143070221
+740585,CMCSA,1984-11-08,0.4032920002937317
+740586,CMCSA,1984-11-09,0.4087789952754974
+740587,CMCSA,1984-11-12,0.4115230143070221
+740588,CMCSA,1984-11-13,0.4142659902572632
+740589,CMCSA,1984-11-14,0.4142659902572632
+740590,CMCSA,1984-11-15,0.4170100092887878
+740591,CMCSA,1984-11-16,0.4115230143070221
+740592,CMCSA,1984-11-19,0.4087789952754974
+740593,CMCSA,1984-11-20,0.4142659902572632
+740594,CMCSA,1984-11-21,0.4170100092887878
+740595,CMCSA,1984-11-23,0.4279839992523193
+740596,CMCSA,1984-11-26,0.425240010023117
+740597,CMCSA,1984-11-27,0.4224970042705536
+740598,CMCSA,1984-11-28,0.4307270050048828
+740599,CMCSA,1984-11-29,0.4307270050048828
+740600,CMCSA,1984-11-30,0.4362139999866485
+740601,CMCSA,1984-12-03,0.4307270050048828
+740602,CMCSA,1984-12-04,0.4307270050048828
+740603,CMCSA,1984-12-05,0.4362139999866485
+740604,CMCSA,1984-12-06,0.438957005739212
+740605,CMCSA,1984-12-07,0.4499309957027435
+740606,CMCSA,1984-12-10,0.438957005739212
+740607,CMCSA,1984-12-11,0.438957005739212
+740608,CMCSA,1984-12-12,0.4417009949684143
+740609,CMCSA,1984-12-13,0.4417009949684143
+740610,CMCSA,1984-12-14,0.4362139999866485
+740611,CMCSA,1984-12-17,0.4334709942340851
+740612,CMCSA,1984-12-18,0.438957005739212
+740613,CMCSA,1984-12-19,0.438957005739212
+740614,CMCSA,1984-12-20,0.44718798995018
+740615,CMCSA,1984-12-21,0.4417009949684143
+740616,CMCSA,1984-12-24,0.4417009949684143
+740617,CMCSA,1984-12-26,0.438957005739212
+740618,CMCSA,1984-12-27,0.4362139999866485
+740619,CMCSA,1984-12-28,0.4362139999866485
+740620,CMCSA,1984-12-31,0.4417009949684143
+740621,CMCSA,1985-01-02,0.4362139999866485
+740622,CMCSA,1985-01-03,0.438957005739212
+740623,CMCSA,1985-01-04,0.4417009949684143
+740624,CMCSA,1985-01-07,0.438957005739212
+740625,CMCSA,1985-01-08,0.4444440007209778
+740626,CMCSA,1985-01-09,0.4417009949684143
+740627,CMCSA,1985-01-10,0.44718798995018
+740628,CMCSA,1985-01-11,0.44718798995018
+740629,CMCSA,1985-01-14,0.44718798995018
+740630,CMCSA,1985-01-15,0.4526750147342682
+740631,CMCSA,1985-01-16,0.4718790054321289
+740632,CMCSA,1985-01-17,0.485597014427185
+740633,CMCSA,1985-01-18,0.4828529953956604
+740634,CMCSA,1985-01-21,0.4938269853591919
+740635,CMCSA,1985-01-22,0.4938269853591919
+740636,CMCSA,1985-01-23,0.5130320191383362
+740637,CMCSA,1985-01-24,0.5130320191383362
+740638,CMCSA,1985-01-25,0.5130320191383362
+740639,CMCSA,1985-01-28,0.5157750248908997
+740640,CMCSA,1985-01-29,0.5130320191383362
+740641,CMCSA,1985-01-30,0.5157750248908997
+740642,CMCSA,1985-01-31,0.5157750248908997
+740643,CMCSA,1985-02-01,0.5185189843177795
+740644,CMCSA,1985-02-04,0.5157750248908997
+740645,CMCSA,1985-02-05,0.5157750248908997
+740646,CMCSA,1985-02-06,0.5185189843177795
+740647,CMCSA,1985-02-07,0.5185189843177795
+740648,CMCSA,1985-02-08,0.5185189843177795
+740649,CMCSA,1985-02-11,0.5240049958229065
+740650,CMCSA,1985-02-12,0.521261990070343
+740651,CMCSA,1985-02-13,0.5267490148544312
+740652,CMCSA,1985-02-14,0.5486969947814941
+740653,CMCSA,1985-02-15,0.5788750052452087
+740654,CMCSA,1985-02-19,0.5816190242767334
+740655,CMCSA,1985-02-20,0.5816190242767334
+740656,CMCSA,1985-02-21,0.5761319994926453
+740657,CMCSA,1985-02-22,0.5706449747085571
+740658,CMCSA,1985-02-25,0.5432100296020508
+740659,CMCSA,1985-02-26,0.5432100296020508
+740660,CMCSA,1985-02-27,0.5267490148544312
+740661,CMCSA,1985-02-28,0.521261990070343
+740662,CMCSA,1985-03-01,0.5322359800338745
+740663,CMCSA,1985-03-04,0.5404660105705261
+740664,CMCSA,1985-03-05,0.5404660105705261
+740665,CMCSA,1985-03-06,0.5459529757499695
+740666,CMCSA,1985-03-07,0.5514400005340576
+740667,CMCSA,1985-03-08,0.5486969947814941
+740668,CMCSA,1985-03-11,0.5459529757499695
+740669,CMCSA,1985-03-12,0.5404660105705261
+740670,CMCSA,1985-03-13,0.5377230048179626
+740671,CMCSA,1985-03-14,0.5294920206069946
+740672,CMCSA,1985-03-15,0.5267490148544312
+740673,CMCSA,1985-03-18,0.5267490148544312
+740674,CMCSA,1985-03-19,0.5486969947814941
+740675,CMCSA,1985-03-20,0.5596709847450256
+740676,CMCSA,1985-03-21,0.5596709847450256
+740677,CMCSA,1985-03-22,0.5679010152816772
+740678,CMCSA,1985-03-25,0.5733879804611206
+740679,CMCSA,1985-03-26,0.5514400005340576
+740680,CMCSA,1985-03-27,0.5733879804611206
+740681,CMCSA,1985-03-28,0.5733879804611206
+740682,CMCSA,1985-03-29,0.5569270253181458
+740683,CMCSA,1985-04-01,0.5596709847450256
+740684,CMCSA,1985-04-02,0.5569270253181458
+740685,CMCSA,1985-04-03,0.5541840195655823
+740686,CMCSA,1985-04-04,0.5541840195655823
+740687,CMCSA,1985-04-08,0.5569270253181458
+740688,CMCSA,1985-04-09,0.5569270253181458
+740689,CMCSA,1985-04-10,0.5651580095291138
+740690,CMCSA,1985-04-11,0.5788750052452087
+740691,CMCSA,1985-04-12,0.5898489952087402
+740692,CMCSA,1985-04-15,0.5871059894561768
+740693,CMCSA,1985-04-16,0.5953360199928284
+740694,CMCSA,1985-04-17,0.5953360199928284
+740695,CMCSA,1985-04-18,0.5925930142402649
+740696,CMCSA,1985-04-19,0.5898489952087402
+740697,CMCSA,1985-04-22,0.5788750052452087
+740698,CMCSA,1985-04-23,0.5843619704246521
+740699,CMCSA,1985-04-24,0.5871059894561768
+740700,CMCSA,1985-04-25,0.5816190242767334
+740701,CMCSA,1985-04-26,0.5898489952087402
+740702,CMCSA,1985-04-29,0.5843619704246521
+740703,CMCSA,1985-04-30,0.5898489952087402
+740704,CMCSA,1985-05-01,0.5843619704246521
+740705,CMCSA,1985-05-02,0.5871059894561768
+740706,CMCSA,1985-05-03,0.5871059894561768
+740707,CMCSA,1985-05-06,0.5816190242767334
+740708,CMCSA,1985-05-07,0.5871059894561768
+740709,CMCSA,1985-05-08,0.5843619704246521
+740710,CMCSA,1985-05-09,0.5925930142402649
+740711,CMCSA,1985-05-10,0.5953360199928284
+740712,CMCSA,1985-05-13,0.5898489952087402
+740713,CMCSA,1985-05-14,0.5925930142402649
+740714,CMCSA,1985-05-15,0.5980799794197083
+740715,CMCSA,1985-05-16,0.6035670042037964
+740716,CMCSA,1985-05-17,0.6090530157089233
+740717,CMCSA,1985-05-20,0.6227710247039795
+740718,CMCSA,1985-05-21,0.6310009956359863
+740719,CMCSA,1985-05-22,0.6282579898834229
+740720,CMCSA,1985-05-23,0.6172839999198914
+740721,CMCSA,1985-05-24,0.6227710247039795
+740722,CMCSA,1985-05-28,0.6255139708518982
+740723,CMCSA,1985-05-29,0.6282579898834229
+740724,CMCSA,1985-05-30,0.6255139708518982
+740725,CMCSA,1985-05-31,0.6392319798469543
+740726,CMCSA,1985-06-03,0.6447190046310425
+740727,CMCSA,1985-06-04,0.647462010383606
+740728,CMCSA,1985-06-05,0.6584360003471375
+740729,CMCSA,1985-06-06,0.669409990310669
+740730,CMCSA,1985-06-07,0.6748970150947571
+740731,CMCSA,1985-06-10,0.6721540093421936
+740732,CMCSA,1985-06-11,0.6502060294151306
+740733,CMCSA,1985-06-12,0.655692994594574
+740734,CMCSA,1985-06-13,0.6529489755630493
+740735,CMCSA,1985-06-14,0.6584360003471375
+740736,CMCSA,1985-06-17,0.6584360003471375
+740737,CMCSA,1985-06-18,0.6529489755630493
+740738,CMCSA,1985-06-19,0.6529489755630493
+740739,CMCSA,1985-06-20,0.6584360003471375
+740740,CMCSA,1985-06-21,0.6584360003471375
+740741,CMCSA,1985-06-24,0.6584360003471375
+740742,CMCSA,1985-06-25,0.655692994594574
+740743,CMCSA,1985-06-26,0.6611800193786621
+740744,CMCSA,1985-06-27,0.6611800193786621
+740745,CMCSA,1985-06-28,0.6748970150947571
+740746,CMCSA,1985-07-01,0.6831279993057251
+740747,CMCSA,1985-07-02,0.6831279993057251
+740748,CMCSA,1985-07-03,0.6790120005607605
+740749,CMCSA,1985-07-05,0.6790120005607605
+740750,CMCSA,1985-07-08,0.6790120005607605
+740751,CMCSA,1985-07-09,0.6748970150947571
+740752,CMCSA,1985-07-10,0.6790120005607605
+740753,CMCSA,1985-07-11,0.6748970150947571
+740754,CMCSA,1985-07-12,0.6790120005607605
+740755,CMCSA,1985-07-15,0.6748970150947571
+740756,CMCSA,1985-07-16,0.6831279993057251
+740757,CMCSA,1985-07-17,0.6790120005607605
+740758,CMCSA,1985-07-18,0.6584360003471375
+740759,CMCSA,1985-07-19,0.6584360003471375
+740760,CMCSA,1985-07-22,0.6419749855995178
+740761,CMCSA,1985-07-23,0.6255139708518982
+740762,CMCSA,1985-07-24,0.6008229851722717
+740763,CMCSA,1985-07-25,0.6255139708518982
+740764,CMCSA,1985-07-26,0.6584360003471375
+740765,CMCSA,1985-07-29,0.6625509858131409
+740766,CMCSA,1985-07-30,0.654321014881134
+740767,CMCSA,1985-07-31,0.654321014881134
+740768,CMCSA,1985-08-01,0.6419749855995178
+740769,CMCSA,1985-08-02,0.6419749855995178
+740770,CMCSA,1985-08-05,0.6419749855995178
+740771,CMCSA,1985-08-06,0.6296300292015076
+740772,CMCSA,1985-08-07,0.6172839999198914
+740773,CMCSA,1985-08-08,0.6131690144538879
+740774,CMCSA,1985-08-09,0.6172839999198914
+740775,CMCSA,1985-08-12,0.6090530157089233
+740776,CMCSA,1985-08-13,0.5925930142402649
+740777,CMCSA,1985-08-14,0.5925930142402649
+740778,CMCSA,1985-08-15,0.5843619704246521
+740779,CMCSA,1985-08-16,0.5843619704246521
+740780,CMCSA,1985-08-19,0.5679010152816772
+740781,CMCSA,1985-08-20,0.5925930142402649
+740782,CMCSA,1985-08-21,0.5884770154953003
+740783,CMCSA,1985-08-22,0.5720160007476807
+740784,CMCSA,1985-08-23,0.5843619704246521
+740785,CMCSA,1985-08-26,0.5967079997062683
+740786,CMCSA,1985-08-27,0.6131690144538879
+740787,CMCSA,1985-08-28,0.633745014667511
+740788,CMCSA,1985-08-29,0.6419749855995178
+740789,CMCSA,1985-08-30,0.6419749855995178
+740790,CMCSA,1985-09-03,0.654321014881134
+740791,CMCSA,1985-09-04,0.6707820296287537
+740792,CMCSA,1985-09-05,0.6625509858131409
+740793,CMCSA,1985-09-06,0.6707820296287537
+740794,CMCSA,1985-09-09,0.6625509858131409
+740795,CMCSA,1985-09-10,0.6584360003471375
+740796,CMCSA,1985-09-11,0.654321014881134
+740797,CMCSA,1985-09-12,0.6625509858131409
+740798,CMCSA,1985-09-13,0.6460909843444824
+740799,CMCSA,1985-09-16,0.6460909843444824
+740800,CMCSA,1985-09-17,0.6213989853858948
+740801,CMCSA,1985-09-18,0.6213989853858948
+740802,CMCSA,1985-09-19,0.633745014667511
+740803,CMCSA,1985-09-20,0.6296300292015076
+740804,CMCSA,1985-09-23,0.6378600001335144
+740805,CMCSA,1985-09-24,0.6419749855995178
+740806,CMCSA,1985-09-25,0.6296300292015076
+740807,CMCSA,1985-09-26,0.6255139708518982
+740808,CMCSA,1985-09-30,0.6172839999198914
+740809,CMCSA,1985-10-01,0.6255139708518982
+740810,CMCSA,1985-10-02,0.6213989853858948
+740811,CMCSA,1985-10-03,0.633745014667511
+740812,CMCSA,1985-10-04,0.6255139708518982
+740813,CMCSA,1985-10-07,0.6255139708518982
+740814,CMCSA,1985-10-08,0.6255139708518982
+740815,CMCSA,1985-10-09,0.6296300292015076
+740816,CMCSA,1985-10-10,0.633745014667511
+740817,CMCSA,1985-10-11,0.654321014881134
+740818,CMCSA,1985-10-14,0.6584360003471375
+740819,CMCSA,1985-10-15,0.6584360003471375
+740820,CMCSA,1985-10-16,0.6584360003471375
+740821,CMCSA,1985-10-17,0.6625509858131409
+740822,CMCSA,1985-10-18,0.654321014881134
+740823,CMCSA,1985-10-21,0.6502060294151306
+740824,CMCSA,1985-10-22,0.6419749855995178
+740825,CMCSA,1985-10-23,0.6419749855995178
+740826,CMCSA,1985-10-24,0.633745014667511
+740827,CMCSA,1985-10-25,0.6255139708518982
+740828,CMCSA,1985-10-28,0.6296300292015076
+740829,CMCSA,1985-10-29,0.6460909843444824
+740830,CMCSA,1985-10-30,0.6625509858131409
+740831,CMCSA,1985-10-31,0.6378600001335144
+740832,CMCSA,1985-11-01,0.6460909843444824
+740833,CMCSA,1985-11-04,0.6502060294151306
+740834,CMCSA,1985-11-05,0.6460909843444824
+740835,CMCSA,1985-11-06,0.6378600001335144
+740836,CMCSA,1985-11-07,0.6460909843444824
+740837,CMCSA,1985-11-08,0.6460909843444824
+740838,CMCSA,1985-11-11,0.6460909843444824
+740839,CMCSA,1985-11-12,0.6584360003471375
+740840,CMCSA,1985-11-13,0.654321014881134
+740841,CMCSA,1985-11-14,0.6625509858131409
+740842,CMCSA,1985-11-15,0.654321014881134
+740843,CMCSA,1985-11-18,0.654321014881134
+740844,CMCSA,1985-11-19,0.6419749855995178
+740845,CMCSA,1985-11-20,0.654321014881134
+740846,CMCSA,1985-11-21,0.654321014881134
+740847,CMCSA,1985-11-22,0.6502060294151306
+740848,CMCSA,1985-11-25,0.654321014881134
+740849,CMCSA,1985-11-26,0.6460909843444824
+740850,CMCSA,1985-11-27,0.6584360003471375
+740851,CMCSA,1985-11-29,0.6790120005607605
+740852,CMCSA,1985-12-02,0.6831279993057251
+740853,CMCSA,1985-12-03,0.6707820296287537
+740854,CMCSA,1985-12-04,0.6872429847717285
+740855,CMCSA,1985-12-05,0.6954730153083801
+740856,CMCSA,1985-12-06,0.6831279993057251
+740857,CMCSA,1985-12-09,0.6913579702377319
+740858,CMCSA,1985-12-10,0.7078189849853516
+740859,CMCSA,1985-12-11,0.7283949851989746
+740860,CMCSA,1985-12-12,0.7736629843711853
+740861,CMCSA,1985-12-13,0.8065840005874634
+740862,CMCSA,1985-12-16,0.810699999332428
+740863,CMCSA,1985-12-17,0.7983540296554565
+740864,CMCSA,1985-12-18,0.7942389845848083
+740865,CMCSA,1985-12-19,0.7654320001602173
+740866,CMCSA,1985-12-20,0.7448559999465942
+740867,CMCSA,1985-12-23,0.7283949851989746
+740868,CMCSA,1985-12-24,0.7242799997329712
+740869,CMCSA,1985-12-26,0.7407410144805908
+740870,CMCSA,1985-12-27,0.7407410144805908
+740871,CMCSA,1985-12-30,0.7407410144805908
+740872,CMCSA,1985-12-31,0.7366260290145874
+740873,CMCSA,1986-01-02,0.7242799997329712
+740874,CMCSA,1986-01-03,0.7283949851989746
+740875,CMCSA,1986-01-06,0.7201650142669678
+740876,CMCSA,1986-01-07,0.7283949851989746
+740877,CMCSA,1986-01-08,0.732509970664978
+740878,CMCSA,1986-01-09,0.7283949851989746
+740879,CMCSA,1986-01-10,0.7407410144805908
+740880,CMCSA,1986-01-13,0.7448559999465942
+740881,CMCSA,1986-01-14,0.7572020292282104
+740882,CMCSA,1986-01-15,0.7695469856262207
+740883,CMCSA,1986-01-16,0.7572020292282104
+740884,CMCSA,1986-01-17,0.7530859708786011
+740885,CMCSA,1986-01-20,0.7489709854125977
+740886,CMCSA,1986-01-21,0.7283949851989746
+740887,CMCSA,1986-01-22,0.7283949851989746
+740888,CMCSA,1986-01-23,0.732509970664978
+740889,CMCSA,1986-01-24,0.7366260290145874
+740890,CMCSA,1986-01-27,0.7366260290145874
+740891,CMCSA,1986-01-28,0.7448559999465942
+740892,CMCSA,1986-01-29,0.7448559999465942
+740893,CMCSA,1986-01-30,0.7407410144805908
+740894,CMCSA,1986-01-31,0.7613170146942139
+740895,CMCSA,1986-02-03,0.7654320001602173
+740896,CMCSA,1986-02-04,0.7530859708786011
+740897,CMCSA,1986-02-05,0.7448559999465942
+740898,CMCSA,1986-02-06,0.7530859708786011
+740899,CMCSA,1986-02-07,0.7448559999465942
+740900,CMCSA,1986-02-10,0.7448559999465942
+740901,CMCSA,1986-02-11,0.7613170146942139
+740902,CMCSA,1986-02-12,0.7654320001602173
+740903,CMCSA,1986-02-13,0.7695469856262207
+740904,CMCSA,1986-02-14,0.7736629843711853
+740905,CMCSA,1986-02-18,0.7818930149078369
+740906,CMCSA,1986-02-19,0.7942389845848083
+740907,CMCSA,1986-02-20,0.8189299702644348
+740908,CMCSA,1986-02-21,0.8518519997596741
+740909,CMCSA,1986-02-24,0.8353909850120544
+740910,CMCSA,1986-02-25,0.831275999546051
+740911,CMCSA,1986-02-26,0.8518519997596741
+740912,CMCSA,1986-02-27,0.8353909850120544
+740913,CMCSA,1986-02-28,0.823045015335083
+740914,CMCSA,1986-03-03,0.8271600008010864
+740915,CMCSA,1986-03-04,0.8395059704780579
+740916,CMCSA,1986-03-05,0.8395059704780579
+740917,CMCSA,1986-03-06,0.8353909850120544
+740918,CMCSA,1986-03-07,0.8353909850120544
+740919,CMCSA,1986-03-10,0.8518519997596741
+740920,CMCSA,1986-03-11,0.8559669852256775
+740921,CMCSA,1986-03-12,0.880657970905304
+740922,CMCSA,1986-03-13,0.8765429854393005
+740923,CMCSA,1986-03-14,0.8724279999732971
+740924,CMCSA,1986-03-17,0.8477370142936707
+740925,CMCSA,1986-03-18,0.8395059704780579
+740926,CMCSA,1986-03-19,0.831275999546051
+740927,CMCSA,1986-03-20,0.8189299702644348
+740928,CMCSA,1986-03-21,0.810699999332428
+740929,CMCSA,1986-03-24,0.8148149847984314
+740930,CMCSA,1986-03-25,0.843621015548706
+740931,CMCSA,1986-03-26,0.8559669852256775
+740932,CMCSA,1986-03-27,0.8641980290412903
+740933,CMCSA,1986-03-31,0.8477370142936707
+740934,CMCSA,1986-04-01,0.843621015548706
+740935,CMCSA,1986-04-02,0.843621015548706
+740936,CMCSA,1986-04-03,0.843621015548706
+740937,CMCSA,1986-04-04,0.8353909850120544
+740938,CMCSA,1986-04-07,0.831275999546051
+740939,CMCSA,1986-04-08,0.843621015548706
+740940,CMCSA,1986-04-09,0.8559669852256775
+740941,CMCSA,1986-04-10,0.8518519997596741
+740942,CMCSA,1986-04-11,0.8600819706916809
+740943,CMCSA,1986-04-14,0.8641980290412903
+740944,CMCSA,1986-04-15,0.8559669852256775
+740945,CMCSA,1986-04-16,0.8641980290412903
+740946,CMCSA,1986-04-17,0.8559669852256775
+740947,CMCSA,1986-04-18,0.8641980290412903
+740948,CMCSA,1986-04-21,0.8683130145072937
+740949,CMCSA,1986-04-22,0.8600819706916809
+740950,CMCSA,1986-04-23,0.8683130145072937
+740951,CMCSA,1986-04-24,0.8683130145072937
+740952,CMCSA,1986-04-25,0.8559669852256775
+740953,CMCSA,1986-04-28,0.8477370142936707
+740954,CMCSA,1986-04-29,0.8559669852256775
+740955,CMCSA,1986-04-30,0.8518519997596741
+740956,CMCSA,1986-05-01,0.8477370142936707
+740957,CMCSA,1986-05-02,0.8477370142936707
+740958,CMCSA,1986-05-05,0.8477370142936707
+740959,CMCSA,1986-05-06,0.8477370142936707
+740960,CMCSA,1986-05-07,0.8395059704780579
+740961,CMCSA,1986-05-08,0.843621015548706
+740962,CMCSA,1986-05-09,0.831275999546051
+740963,CMCSA,1986-05-12,0.8065840005874634
+740964,CMCSA,1986-05-13,0.823045015335083
+740965,CMCSA,1986-05-14,0.831275999546051
+740966,CMCSA,1986-05-15,0.8395059704780579
+740967,CMCSA,1986-05-16,0.843621015548706
+740968,CMCSA,1986-05-19,0.843621015548706
+740969,CMCSA,1986-05-20,0.843621015548706
+740970,CMCSA,1986-05-21,0.8353909850120544
+740971,CMCSA,1986-05-22,0.8395059704780579
+740972,CMCSA,1986-05-23,0.8518519997596741
+740973,CMCSA,1986-05-27,0.8271600008010864
+740974,CMCSA,1986-05-28,0.8395059704780579
+740975,CMCSA,1986-05-29,0.8477370142936707
+740976,CMCSA,1986-05-30,0.8683130145072937
+740977,CMCSA,1986-06-02,0.8641980290412903
+740978,CMCSA,1986-06-03,0.8641980290412903
+740979,CMCSA,1986-06-04,0.8724279999732971
+740980,CMCSA,1986-06-05,0.9135800004005432
+740981,CMCSA,1986-06-06,0.950617015361786
+740982,CMCSA,1986-06-09,0.9135800004005432
+740983,CMCSA,1986-06-10,0.9012349843978882
+740984,CMCSA,1986-06-11,0.8971189856529236
+740985,CMCSA,1986-06-12,0.9341560006141664
+740986,CMCSA,1986-06-13,0.950617015361786
+740987,CMCSA,1986-06-16,0.9341560006141664
+740988,CMCSA,1986-06-17,0.9259260296821594
+740989,CMCSA,1986-06-18,0.9176949858665466
+740990,CMCSA,1986-06-19,0.9341560006141664
+740991,CMCSA,1986-06-20,0.9176949858665466
+740992,CMCSA,1986-06-23,0.9135800004005432
+740993,CMCSA,1986-06-24,0.9053500294685364
+740994,CMCSA,1986-06-25,0.8847740292549133
+740995,CMCSA,1986-06-26,0.8930040001869202
+740996,CMCSA,1986-06-27,0.8930040001869202
+740997,CMCSA,1986-06-30,0.9176949858665466
+740998,CMCSA,1986-07-01,0.9547330141067504
+740999,CMCSA,1986-07-02,0.9711930155754088
+741000,CMCSA,1986-07-03,0.9917700290679932
+741001,CMCSA,1986-07-07,0.958847999572754
+741002,CMCSA,1986-07-08,0.9176949858665466
+741003,CMCSA,1986-07-09,0.9176949858665466
+741004,CMCSA,1986-07-10,0.9176949858665466
+741005,CMCSA,1986-07-11,0.9094650149345398
+741006,CMCSA,1986-07-14,0.8600819706916809
+741007,CMCSA,1986-07-15,0.8395059704780579
+741008,CMCSA,1986-07-16,0.8765429854393005
+741009,CMCSA,1986-07-17,0.8847740292549133
+741010,CMCSA,1986-07-18,0.880657970905304
+741011,CMCSA,1986-07-21,0.8683130145072937
+741012,CMCSA,1986-07-22,0.8641980290412903
+741013,CMCSA,1986-07-23,0.8641980290412903
+741014,CMCSA,1986-07-24,0.8395059704780579
+741015,CMCSA,1986-07-25,0.8353909850120544
+741016,CMCSA,1986-07-28,0.8271600008010864
+741017,CMCSA,1986-07-29,0.8189299702644348
+741018,CMCSA,1986-07-30,0.8148149847984314
+741019,CMCSA,1986-07-31,0.8271600008010864
+741020,CMCSA,1986-08-01,0.843621015548706
+741021,CMCSA,1986-08-04,0.823045015335083
+741022,CMCSA,1986-08-05,0.823045015335083
+741023,CMCSA,1986-08-06,0.8189299702644348
+741024,CMCSA,1986-08-07,0.8189299702644348
+741025,CMCSA,1986-08-08,0.8271600008010864
+741026,CMCSA,1986-08-11,0.8353909850120544
+741027,CMCSA,1986-08-12,0.8641980290412903
+741028,CMCSA,1986-08-13,0.8971189856529236
+741029,CMCSA,1986-08-14,0.8847740292549133
+741030,CMCSA,1986-08-15,0.8888890147209167
+741031,CMCSA,1986-08-18,0.8724279999732971
+741032,CMCSA,1986-08-19,0.8641980290412903
+741033,CMCSA,1986-08-20,0.8641980290412903
+741034,CMCSA,1986-08-21,0.8477370142936707
+741035,CMCSA,1986-08-22,0.8477370142936707
+741036,CMCSA,1986-08-25,0.843621015548706
+741037,CMCSA,1986-08-26,0.8600819706916809
+741038,CMCSA,1986-08-27,0.8765429854393005
+741039,CMCSA,1986-08-28,0.8765429854393005
+741040,CMCSA,1986-08-29,0.8765429854393005
+741041,CMCSA,1986-09-02,0.8724279999732971
+741042,CMCSA,1986-09-03,0.8600819706916809
+741043,CMCSA,1986-09-04,0.9012349843978882
+741044,CMCSA,1986-09-05,0.9012349843978882
+741045,CMCSA,1986-09-08,0.8477370142936707
+741046,CMCSA,1986-09-09,0.8271600008010864
+741047,CMCSA,1986-09-10,0.8518519997596741
+741048,CMCSA,1986-09-11,0.80246901512146
+741049,CMCSA,1986-09-12,0.7736629843711853
+741050,CMCSA,1986-09-15,0.7777780294418335
+741051,CMCSA,1986-09-16,0.7777780294418335
+741052,CMCSA,1986-09-17,0.7901229858398438
+741053,CMCSA,1986-09-18,0.7777780294418335
+741054,CMCSA,1986-09-19,0.7860080003738403
+741055,CMCSA,1986-09-22,0.7983540296554565
+741056,CMCSA,1986-09-23,0.80246901512146
+741057,CMCSA,1986-09-24,0.831275999546051
+741058,CMCSA,1986-09-25,0.831275999546051
+741059,CMCSA,1986-09-26,0.8271600008010864
+741060,CMCSA,1986-09-29,0.8189299702644348
+741061,CMCSA,1986-09-30,0.8353909850120544
+741062,CMCSA,1986-10-01,0.8477370142936707
+741063,CMCSA,1986-10-02,0.8477370142936707
+741064,CMCSA,1986-10-03,0.8353909850120544
+741065,CMCSA,1986-10-06,0.843621015548706
+741066,CMCSA,1986-10-07,0.843621015548706
+741067,CMCSA,1986-10-08,0.8353909850120544
+741068,CMCSA,1986-10-09,0.831275999546051
+741069,CMCSA,1986-10-10,0.831275999546051
+741070,CMCSA,1986-10-13,0.831275999546051
+741071,CMCSA,1986-10-14,0.823045015335083
+741072,CMCSA,1986-10-15,0.831275999546051
+741073,CMCSA,1986-10-16,0.8765429854393005
+741074,CMCSA,1986-10-17,0.8600819706916809
+741075,CMCSA,1986-10-20,0.843621015548706
+741076,CMCSA,1986-10-21,0.8518519997596741
+741077,CMCSA,1986-10-22,0.8600819706916809
+741078,CMCSA,1986-10-23,0.8724279999732971
+741079,CMCSA,1986-10-24,0.8641980290412903
+741080,CMCSA,1986-10-27,0.8641980290412903
+741081,CMCSA,1986-10-28,0.8600819706916809
+741082,CMCSA,1986-10-29,0.8600819706916809
+741083,CMCSA,1986-10-30,0.880657970905304
+741084,CMCSA,1986-10-31,0.8765429854393005
+741085,CMCSA,1986-11-03,0.8971189856529236
+741086,CMCSA,1986-11-04,0.8847740292549133
+741087,CMCSA,1986-11-05,0.8888890147209167
+741088,CMCSA,1986-11-06,0.8888890147209167
+741089,CMCSA,1986-11-07,0.8930040001869202
+741090,CMCSA,1986-11-10,0.8724279999732971
+741091,CMCSA,1986-11-11,0.8888890147209167
+741092,CMCSA,1986-11-12,0.8683130145072937
+741093,CMCSA,1986-11-13,0.8641980290412903
+741094,CMCSA,1986-11-14,0.8683130145072937
+741095,CMCSA,1986-11-17,0.8683130145072937
+741096,CMCSA,1986-11-18,0.8559669852256775
+741097,CMCSA,1986-11-19,0.8271600008010864
+741098,CMCSA,1986-11-20,0.8353909850120544
+741099,CMCSA,1986-11-21,0.8683130145072937
+741100,CMCSA,1986-11-24,0.8724279999732971
+741101,CMCSA,1986-11-25,0.8888890147209167
+741102,CMCSA,1986-11-26,0.8765429854393005
+741103,CMCSA,1986-11-28,0.8724279999732971
+741104,CMCSA,1986-12-01,0.8724279999732971
+741105,CMCSA,1986-12-02,0.8765429854393005
+741106,CMCSA,1986-12-03,0.880657970905304
+741107,CMCSA,1986-12-04,0.8847740292549133
+741108,CMCSA,1986-12-05,0.8765429854393005
+741109,CMCSA,1986-12-08,0.8765429854393005
+741110,CMCSA,1986-12-09,0.8888890147209167
+741111,CMCSA,1986-12-10,0.8971189856529236
+741112,CMCSA,1986-12-11,0.8888890147209167
+741113,CMCSA,1986-12-12,0.8847740292549133
+741114,CMCSA,1986-12-15,0.8724279999732971
+741115,CMCSA,1986-12-16,0.880657970905304
+741116,CMCSA,1986-12-17,0.8847740292549133
+741117,CMCSA,1986-12-18,0.8888890147209167
+741118,CMCSA,1986-12-19,0.8950620293617249
+741119,CMCSA,1986-12-22,0.8888890147209167
+741120,CMCSA,1986-12-23,0.8827160000801086
+741121,CMCSA,1986-12-24,0.8888890147209167
+741122,CMCSA,1986-12-26,0.8827160000801086
+741123,CMCSA,1986-12-29,0.8641980290412903
+741124,CMCSA,1986-12-30,0.8580250144004822
+741125,CMCSA,1986-12-31,0.845678985118866
+741126,CMCSA,1987-01-02,0.8765429854393005
+741127,CMCSA,1987-01-05,0.9197530150413512
+741128,CMCSA,1987-01-06,0.9259260296821594
+741129,CMCSA,1987-01-07,0.950617015361786
+741130,CMCSA,1987-01-08,0.950617015361786
+741131,CMCSA,1987-01-09,0.9567899703979492
+741132,CMCSA,1987-01-12,1.006173014640808
+741133,CMCSA,1987-01-13,0.993826985359192
+741134,CMCSA,1987-01-14,0.9876539707183838
+741135,CMCSA,1987-01-15,0.9814810156822203
+741136,CMCSA,1987-01-16,0.9629629850387572
+741137,CMCSA,1987-01-19,0.9753090143203736
+741138,CMCSA,1987-01-20,0.950617015361786
+741139,CMCSA,1987-01-21,0.9567899703979492
+741140,CMCSA,1987-01-22,0.9629629850387572
+741141,CMCSA,1987-01-23,0.9629629850387572
+741142,CMCSA,1987-01-26,0.9691359996795654
+741143,CMCSA,1987-01-27,0.9567899703979492
+741144,CMCSA,1987-01-28,0.9691359996795654
+741145,CMCSA,1987-01-29,0.9691359996795654
+741146,CMCSA,1987-01-30,0.9567899703979492
+741147,CMCSA,1987-02-02,0.9876539707183838
+741148,CMCSA,1987-02-03,1.0185190439224243
+741149,CMCSA,1987-02-04,1.0493830442428589
+741150,CMCSA,1987-02-05,1.037037014961243
+741151,CMCSA,1987-02-06,1.0432100296020508
+741152,CMCSA,1987-02-09,1.0185190439224243
+741153,CMCSA,1987-02-10,1.006173014640808
+741154,CMCSA,1987-02-11,1.0308640003204346
+741155,CMCSA,1987-02-12,1.0432100296020508
+741156,CMCSA,1987-02-13,1.0493830442428589
+741157,CMCSA,1987-02-17,1.0987650156021118
+741158,CMCSA,1987-02-18,1.0864200592041016
+741159,CMCSA,1987-02-19,1.0802470445632937
+741160,CMCSA,1987-02-20,1.0679010152816772
+741161,CMCSA,1987-02-23,1.0617280006408691
+741162,CMCSA,1987-02-24,1.0740740299224854
+741163,CMCSA,1987-02-25,1.0864200592041016
+741164,CMCSA,1987-02-26,1.09259295463562
+741165,CMCSA,1987-02-27,1.0864200592041016
+741166,CMCSA,1987-03-02,1.0864200592041016
+741167,CMCSA,1987-03-03,1.0802470445632937
+741168,CMCSA,1987-03-04,1.117284059524536
+741169,CMCSA,1987-03-05,1.117284059524536
+741170,CMCSA,1987-03-06,1.1358020305633545
+741171,CMCSA,1987-03-09,1.1296299695968628
+741172,CMCSA,1987-03-10,1.1358020305633545
+741173,CMCSA,1987-03-11,1.1358020305633545
+741174,CMCSA,1987-03-12,1.1481479406356812
+741175,CMCSA,1987-03-13,1.117284059524536
+741176,CMCSA,1987-03-16,1.123456954956055
+741177,CMCSA,1987-03-17,1.123456954956055
+741178,CMCSA,1987-03-18,1.117284059524536
+741179,CMCSA,1987-03-19,1.123456954956055
+741180,CMCSA,1987-03-20,1.117284059524536
+741181,CMCSA,1987-03-23,1.123456954956055
+741182,CMCSA,1987-03-24,1.123456954956055
+741183,CMCSA,1987-03-25,1.1296299695968628
+741184,CMCSA,1987-03-26,1.1296299695968628
+741185,CMCSA,1987-03-27,1.123456954956055
+741186,CMCSA,1987-03-30,1.0740740299224854
+741187,CMCSA,1987-03-31,1.0802470445632937
+741188,CMCSA,1987-04-01,1.0617280006408691
+741189,CMCSA,1987-04-02,1.0802470445632937
+741190,CMCSA,1987-04-03,1.1358020305633545
+741191,CMCSA,1987-04-06,1.123456954956055
+741192,CMCSA,1987-04-07,1.123456954956055
+741193,CMCSA,1987-04-08,1.117284059524536
+741194,CMCSA,1987-04-09,1.0987650156021118
+741195,CMCSA,1987-04-10,1.0493830442428589
+741196,CMCSA,1987-04-13,1.0432100296020508
+741197,CMCSA,1987-04-14,1.0
+741198,CMCSA,1987-04-15,0.9814810156822203
+741199,CMCSA,1987-04-16,1.006173014640808
+741200,CMCSA,1987-04-20,1.0246909856796265
+741201,CMCSA,1987-04-21,1.0432100296020508
+741202,CMCSA,1987-04-22,1.0493830442428589
+741203,CMCSA,1987-04-23,1.0308640003204346
+741204,CMCSA,1987-04-24,1.0185190439224243
+741205,CMCSA,1987-04-27,0.993826985359192
+741206,CMCSA,1987-04-28,0.9753090143203736
+741207,CMCSA,1987-04-29,0.993826985359192
+741208,CMCSA,1987-04-30,1.0
+741209,CMCSA,1987-05-01,0.993826985359192
+741210,CMCSA,1987-05-04,0.9814810156822203
+741211,CMCSA,1987-05-05,0.9876539707183838
+741212,CMCSA,1987-05-06,0.9876539707183838
+741213,CMCSA,1987-05-07,1.0
+741214,CMCSA,1987-05-08,1.0
+741215,CMCSA,1987-05-11,1.0308640003204346
+741216,CMCSA,1987-05-12,1.0308640003204346
+741217,CMCSA,1987-05-13,1.006173014640808
+741218,CMCSA,1987-05-14,1.006173014640808
+741219,CMCSA,1987-05-15,0.993826985359192
+741220,CMCSA,1987-05-18,1.0
+741221,CMCSA,1987-05-19,0.9876539707183838
+741222,CMCSA,1987-05-20,0.9814810156822203
+741223,CMCSA,1987-05-21,1.0
+741224,CMCSA,1987-05-22,1.037037014961243
+741225,CMCSA,1987-05-26,1.0987650156021118
+741226,CMCSA,1987-05-27,1.0987650156021118
+741227,CMCSA,1987-05-28,1.1419750452041626
+741228,CMCSA,1987-05-29,1.1728399991989136
+741229,CMCSA,1987-06-01,1.1296299695968628
+741230,CMCSA,1987-06-02,1.1358020305633545
+741231,CMCSA,1987-06-03,1.1604939699172974
+741232,CMCSA,1987-06-04,1.2098770141601562
+741233,CMCSA,1987-06-05,1.2283949851989746
+741234,CMCSA,1987-06-08,1.246914029121399
+741235,CMCSA,1987-06-09,1.2283949851989746
+741236,CMCSA,1987-06-10,1.191357970237732
+741237,CMCSA,1987-06-11,1.191357970237732
+741238,CMCSA,1987-06-12,1.1851849555969238
+741239,CMCSA,1987-06-15,1.1666669845581057
+741240,CMCSA,1987-06-16,1.191357970237732
+741241,CMCSA,1987-06-17,1.2222219705581665
+741242,CMCSA,1987-06-18,1.203703999519348
+741243,CMCSA,1987-06-19,1.2098770141601562
+741244,CMCSA,1987-06-22,1.2098770141601562
+741245,CMCSA,1987-06-23,1.1790119409561155
+741246,CMCSA,1987-06-24,1.191357970237732
+741247,CMCSA,1987-06-25,1.191357970237732
+741248,CMCSA,1987-06-26,1.1851849555969238
+741249,CMCSA,1987-06-29,1.1666669845581057
+741250,CMCSA,1987-06-30,1.1604939699172974
+741251,CMCSA,1987-07-01,1.1543209552764893
+741252,CMCSA,1987-07-02,1.1481479406356812
+741253,CMCSA,1987-07-06,1.1481479406356812
+741254,CMCSA,1987-07-07,1.1851849555969238
+741255,CMCSA,1987-07-08,1.19753098487854
+741256,CMCSA,1987-07-09,1.19753098487854
+741257,CMCSA,1987-07-10,1.191357970237732
+741258,CMCSA,1987-07-13,1.19753098487854
+741259,CMCSA,1987-07-14,1.2345679998397827
+741260,CMCSA,1987-07-15,1.2592589855194092
+741261,CMCSA,1987-07-16,1.2839510440826416
+741262,CMCSA,1987-07-17,1.30246901512146
+741263,CMCSA,1987-07-20,1.2777780294418335
+741264,CMCSA,1987-07-21,1.2654320001602173
+741265,CMCSA,1987-07-22,1.2654320001602173
+741266,CMCSA,1987-07-23,1.2839510440826416
+741267,CMCSA,1987-07-24,1.308642029762268
+741268,CMCSA,1987-07-27,1.3209880590438845
+741269,CMCSA,1987-07-28,1.296296000480652
+741270,CMCSA,1987-07-29,1.308642029762268
+741271,CMCSA,1987-07-30,1.308642029762268
+741272,CMCSA,1987-07-31,1.308642029762268
+741273,CMCSA,1987-08-03,1.296296000480652
+741274,CMCSA,1987-08-04,1.2839510440826416
+741275,CMCSA,1987-08-05,1.2901229858398438
+741276,CMCSA,1987-08-06,1.2839510440826416
+741277,CMCSA,1987-08-07,1.2901229858398438
+741278,CMCSA,1987-08-10,1.2901229858398438
+741279,CMCSA,1987-08-11,1.2839510440826416
+741280,CMCSA,1987-08-12,1.2839510440826416
+741281,CMCSA,1987-08-13,1.2777780294418335
+741282,CMCSA,1987-08-14,1.2283949851989746
+741283,CMCSA,1987-08-17,1.246914029121399
+741284,CMCSA,1987-08-18,1.2222219705581665
+741285,CMCSA,1987-08-19,1.19753098487854
+741286,CMCSA,1987-08-20,1.2098770141601562
+741287,CMCSA,1987-08-21,1.2345679998397827
+741288,CMCSA,1987-08-24,1.19753098487854
+741289,CMCSA,1987-08-25,1.2345679998397827
+741290,CMCSA,1987-08-26,1.2716050148010254
+741291,CMCSA,1987-08-27,1.2654320001602173
+741292,CMCSA,1987-08-28,1.2654320001602173
+741293,CMCSA,1987-08-31,1.2654320001602173
+741294,CMCSA,1987-09-01,1.246914029121399
+741295,CMCSA,1987-09-02,1.2160489559173584
+741296,CMCSA,1987-09-03,1.2407410144805908
+741297,CMCSA,1987-09-04,1.2160489559173584
+741298,CMCSA,1987-09-08,1.1358020305633545
+741299,CMCSA,1987-09-09,1.1296299695968628
+741300,CMCSA,1987-09-10,1.2098770141601562
+741301,CMCSA,1987-09-11,1.203703999519348
+741302,CMCSA,1987-09-14,1.19753098487854
+741303,CMCSA,1987-09-15,1.203703999519348
+741304,CMCSA,1987-09-16,1.1851849555969238
+741305,CMCSA,1987-09-17,1.1666669845581057
+741306,CMCSA,1987-09-18,1.191357970237732
+741307,CMCSA,1987-09-21,1.1604939699172974
+741308,CMCSA,1987-09-22,1.1543209552764893
+741309,CMCSA,1987-09-23,1.1666669845581057
+741310,CMCSA,1987-09-24,1.1481479406356812
+741311,CMCSA,1987-09-25,1.1358020305633545
+741312,CMCSA,1987-09-28,1.1604939699172974
+741313,CMCSA,1987-09-29,1.1666669845581057
+741314,CMCSA,1987-09-30,1.2160489559173584
+741315,CMCSA,1987-10-01,1.2777780294418335
+741316,CMCSA,1987-10-02,1.253085970878601
+741317,CMCSA,1987-10-05,1.2098770141601562
+741318,CMCSA,1987-10-06,1.2160489559173584
+741319,CMCSA,1987-10-07,1.191357970237732
+741320,CMCSA,1987-10-08,1.246914029121399
+741321,CMCSA,1987-10-09,1.253085970878601
+741322,CMCSA,1987-10-12,1.2407410144805908
+741323,CMCSA,1987-10-13,1.2407410144805908
+741324,CMCSA,1987-10-14,1.2283949851989746
+741325,CMCSA,1987-10-15,1.2098770141601562
+741326,CMCSA,1987-10-16,1.1604939699172974
+741327,CMCSA,1987-10-19,1.0246909856796265
+741328,CMCSA,1987-10-20,0.8703699707984924
+741329,CMCSA,1987-10-21,1.0185190439224243
+741330,CMCSA,1987-10-22,0.9259260296821594
+741331,CMCSA,1987-10-23,0.9074069857597352
+741332,CMCSA,1987-10-26,0.8518519997596741
+741333,CMCSA,1987-10-27,0.8209879994392395
+741334,CMCSA,1987-10-28,0.8086420297622681
+741335,CMCSA,1987-10-29,0.8641980290412903
+741336,CMCSA,1987-10-30,0.9259260296821594
+741337,CMCSA,1987-11-02,0.9197530150413512
+741338,CMCSA,1987-11-03,0.9135800004005432
+741339,CMCSA,1987-11-04,0.9320989847183228
+741340,CMCSA,1987-11-05,1.006173014640808
+741341,CMCSA,1987-11-06,1.0308640003204346
+741342,CMCSA,1987-11-09,1.0123460292816162
+741343,CMCSA,1987-11-10,0.9691359996795654
+741344,CMCSA,1987-11-11,0.950617015361786
+741345,CMCSA,1987-11-12,1.006173014640808
+741346,CMCSA,1987-11-13,0.9814810156822203
+741347,CMCSA,1987-11-16,0.993826985359192
+741348,CMCSA,1987-11-17,0.9753090143203736
+741349,CMCSA,1987-11-18,1.0493830442428589
+741350,CMCSA,1987-11-19,1.0493830442428589
+741351,CMCSA,1987-11-20,1.0246909856796265
+741352,CMCSA,1987-11-23,1.037037014961243
+741353,CMCSA,1987-11-24,1.0679010152816772
+741354,CMCSA,1987-11-25,1.0740740299224854
+741355,CMCSA,1987-11-27,1.0864200592041016
+741356,CMCSA,1987-11-30,1.0185190439224243
+741357,CMCSA,1987-12-01,1.0308640003204346
+741358,CMCSA,1987-12-02,1.006173014640808
+741359,CMCSA,1987-12-03,0.9259260296821594
+741360,CMCSA,1987-12-04,0.8518519997596741
+741361,CMCSA,1987-12-07,0.9259260296821594
+741362,CMCSA,1987-12-08,0.9753090143203736
+741363,CMCSA,1987-12-09,1.0308640003204346
+741364,CMCSA,1987-12-10,1.0185190439224243
+741365,CMCSA,1987-12-11,1.0246909856796265
+741366,CMCSA,1987-12-14,1.0617280006408691
+741367,CMCSA,1987-12-15,1.0802470445632937
+741368,CMCSA,1987-12-16,1.1481479406356812
+741369,CMCSA,1987-12-17,1.1604939699172974
+741370,CMCSA,1987-12-18,1.246914029121399
+741371,CMCSA,1987-12-21,1.19753098487854
+741372,CMCSA,1987-12-22,1.1419750452041626
+741373,CMCSA,1987-12-23,1.1296299695968628
+741374,CMCSA,1987-12-24,1.1358020305633545
+741375,CMCSA,1987-12-28,1.111111044883728
+741376,CMCSA,1987-12-29,1.1358020305633545
+741377,CMCSA,1987-12-30,1.2160489559173584
+741378,CMCSA,1987-12-31,1.2160489559173584
+741379,CMCSA,1988-01-04,1.1851849555969238
+741380,CMCSA,1988-01-05,1.1604939699172974
+741381,CMCSA,1988-01-06,1.1419750452041626
+741382,CMCSA,1988-01-07,1.1296299695968628
+741383,CMCSA,1988-01-08,1.0802470445632937
+741384,CMCSA,1988-01-11,1.0679010152816772
+741385,CMCSA,1988-01-12,1.0679010152816772
+741386,CMCSA,1988-01-13,1.0864200592041016
+741387,CMCSA,1988-01-14,1.0864200592041016
+741388,CMCSA,1988-01-15,1.111111044883728
+741389,CMCSA,1988-01-18,1.10493803024292
+741390,CMCSA,1988-01-19,1.111111044883728
+741391,CMCSA,1988-01-20,1.0802470445632937
+741392,CMCSA,1988-01-21,1.0864200592041016
+741393,CMCSA,1988-01-22,1.10493803024292
+741394,CMCSA,1988-01-25,1.1481479406356812
+741395,CMCSA,1988-01-26,1.1419750452041626
+741396,CMCSA,1988-01-27,1.1481479406356812
+741397,CMCSA,1988-01-28,1.1604939699172974
+741398,CMCSA,1988-01-29,1.2098770141601562
+741399,CMCSA,1988-02-01,1.2222219705581665
+741400,CMCSA,1988-02-02,1.203703999519348
+741401,CMCSA,1988-02-03,1.2160489559173584
+741402,CMCSA,1988-02-04,1.2160489559173584
+741403,CMCSA,1988-02-05,1.2222219705581665
+741404,CMCSA,1988-02-08,1.2098770141601562
+741405,CMCSA,1988-02-09,1.203703999519348
+741406,CMCSA,1988-02-10,1.2222219705581665
+741407,CMCSA,1988-02-11,1.2283949851989746
+741408,CMCSA,1988-02-12,1.2283949851989746
+741409,CMCSA,1988-02-16,1.203703999519348
+741410,CMCSA,1988-02-17,1.191357970237732
+741411,CMCSA,1988-02-18,1.1728399991989136
+741412,CMCSA,1988-02-19,1.1419750452041626
+741413,CMCSA,1988-02-22,1.203703999519348
+741414,CMCSA,1988-02-23,1.2777780294418335
+741415,CMCSA,1988-02-24,1.3395060300827026
+741416,CMCSA,1988-02-25,1.296296000480652
+741417,CMCSA,1988-02-26,1.2777780294418335
+741418,CMCSA,1988-02-29,1.2839510440826416
+741419,CMCSA,1988-03-01,1.2716050148010254
+741420,CMCSA,1988-03-02,1.2777780294418335
+741421,CMCSA,1988-03-03,1.2654320001602173
+741422,CMCSA,1988-03-04,1.2777780294418335
+741423,CMCSA,1988-03-07,1.2839510440826416
+741424,CMCSA,1988-03-08,1.2777780294418335
+741425,CMCSA,1988-03-09,1.296296000480652
+741426,CMCSA,1988-03-10,1.2901229858398438
+741427,CMCSA,1988-03-11,1.2592589855194092
+741428,CMCSA,1988-03-14,1.253085970878601
+741429,CMCSA,1988-03-15,1.2592589855194092
+741430,CMCSA,1988-03-16,1.253085970878601
+741431,CMCSA,1988-03-17,1.2716050148010254
+741432,CMCSA,1988-03-18,1.296296000480652
+741433,CMCSA,1988-03-21,1.2901229858398438
+741434,CMCSA,1988-03-22,1.3333330154418943
+741435,CMCSA,1988-03-23,1.3518520593643188
+741436,CMCSA,1988-03-24,1.3395060300827026
+741437,CMCSA,1988-03-25,1.296296000480652
+741438,CMCSA,1988-03-28,1.253085970878601
+741439,CMCSA,1988-03-29,1.2160489559173584
+741440,CMCSA,1988-03-30,1.2283949851989746
+741441,CMCSA,1988-03-31,1.2345679998397827
+741442,CMCSA,1988-04-04,1.2345679998397827
+741443,CMCSA,1988-04-05,1.2345679998397827
+741444,CMCSA,1988-04-06,1.2716050148010254
+741445,CMCSA,1988-04-07,1.308642029762268
+741446,CMCSA,1988-04-08,1.3456790447235107
+741447,CMCSA,1988-04-11,1.3148150444030762
+741448,CMCSA,1988-04-12,1.3240740299224854
+741449,CMCSA,1988-04-13,1.3148150444030762
+741450,CMCSA,1988-04-14,1.2222219705581665
+741451,CMCSA,1988-04-15,1.1851849555969238
+741452,CMCSA,1988-04-18,1.1851849555969238
+741453,CMCSA,1988-04-19,1.1666669845581057
+741454,CMCSA,1988-04-20,1.1481479406356812
+741455,CMCSA,1988-04-21,1.15740704536438
+741456,CMCSA,1988-04-22,1.1481479406356812
+741457,CMCSA,1988-04-25,1.1296299695968628
+741458,CMCSA,1988-04-26,1.1759259700775146
+741459,CMCSA,1988-04-27,1.1759259700775146
+741460,CMCSA,1988-04-28,1.194443941116333
+741461,CMCSA,1988-04-29,1.15740704536438
+741462,CMCSA,1988-05-02,1.1296299695968628
+741463,CMCSA,1988-05-03,1.1481479406356812
+741464,CMCSA,1988-05-04,1.1296299695968628
+741465,CMCSA,1988-05-05,1.1203700304031372
+741466,CMCSA,1988-05-06,1.111111044883728
+741467,CMCSA,1988-05-09,1.0833330154418943
+741468,CMCSA,1988-05-10,1.046296000480652
+741469,CMCSA,1988-05-11,1.0185190439224243
+741470,CMCSA,1988-05-12,1.037037014961243
+741471,CMCSA,1988-05-13,1.0740740299224854
+741472,CMCSA,1988-05-16,1.0833330154418943
+741473,CMCSA,1988-05-17,1.055556058883667
+741474,CMCSA,1988-05-18,1.0277780294418335
+741475,CMCSA,1988-05-19,1.037037014961243
+741476,CMCSA,1988-05-20,1.037037014961243
+741477,CMCSA,1988-05-23,1.0277780294418335
+741478,CMCSA,1988-05-24,1.046296000480652
+741479,CMCSA,1988-05-25,1.046296000480652
+741480,CMCSA,1988-05-26,1.037037014961243
+741481,CMCSA,1988-05-27,1.037037014961243
+741482,CMCSA,1988-05-31,1.0740740299224854
+741483,CMCSA,1988-06-01,1.0833330154418943
+741484,CMCSA,1988-06-02,1.0833330154418943
+741485,CMCSA,1988-06-03,1.0833330154418943
+741486,CMCSA,1988-06-06,1.0833330154418943
+741487,CMCSA,1988-06-07,1.1203700304031372
+741488,CMCSA,1988-06-08,1.1851849555969238
+741489,CMCSA,1988-06-09,1.1851849555969238
+741490,CMCSA,1988-06-10,1.194443941116333
+741491,CMCSA,1988-06-13,1.1481479406356812
+741492,CMCSA,1988-06-14,1.203703999519348
+741493,CMCSA,1988-06-15,1.15740704536438
+741494,CMCSA,1988-06-16,1.138888955116272
+741495,CMCSA,1988-06-17,1.1481479406356812
+741496,CMCSA,1988-06-20,1.1296299695968628
+741497,CMCSA,1988-06-21,1.1296299695968628
+741498,CMCSA,1988-06-22,1.1666669845581057
+741499,CMCSA,1988-06-23,1.1481479406356812
+741500,CMCSA,1988-06-24,1.2314809560775757
+741501,CMCSA,1988-06-27,1.1759259700775146
+741502,CMCSA,1988-06-28,1.203703999519348
+741503,CMCSA,1988-06-29,1.194443941116333
+741504,CMCSA,1988-06-30,1.2314809560775757
+741505,CMCSA,1988-07-01,1.25
+741506,CMCSA,1988-07-05,1.2685190439224243
+741507,CMCSA,1988-07-06,1.2777780294418335
+741508,CMCSA,1988-07-07,1.287037014961243
+741509,CMCSA,1988-07-08,1.2777780294418335
+741510,CMCSA,1988-07-11,1.287037014961243
+741511,CMCSA,1988-07-12,1.2685190439224243
+741512,CMCSA,1988-07-13,1.305556058883667
+741513,CMCSA,1988-07-14,1.305556058883667
+741514,CMCSA,1988-07-15,1.3148150444030762
+741515,CMCSA,1988-07-18,1.296296000480652
+741516,CMCSA,1988-07-19,1.2777780294418335
+741517,CMCSA,1988-07-20,1.305556058883667
+741518,CMCSA,1988-07-21,1.296296000480652
+741519,CMCSA,1988-07-22,1.2777780294418335
+741520,CMCSA,1988-07-25,1.25
+741521,CMCSA,1988-07-26,1.2407410144805908
+741522,CMCSA,1988-07-27,1.1851849555969238
+741523,CMCSA,1988-07-28,1.15740704536438
+741524,CMCSA,1988-07-29,1.2222219705581665
+741525,CMCSA,1988-08-01,1.1851849555969238
+741526,CMCSA,1988-08-02,1.1851849555969238
+741527,CMCSA,1988-08-03,1.1759259700775146
+741528,CMCSA,1988-08-04,1.1851849555969238
+741529,CMCSA,1988-08-05,1.1481479406356812
+741530,CMCSA,1988-08-08,1.1481479406356812
+741531,CMCSA,1988-08-09,1.1296299695968628
+741532,CMCSA,1988-08-10,1.1018520593643188
+741533,CMCSA,1988-08-11,1.09259295463562
+741534,CMCSA,1988-08-12,1.1018520593643188
+741535,CMCSA,1988-08-15,1.055556058883667
+741536,CMCSA,1988-08-16,1.0740740299224854
+741537,CMCSA,1988-08-17,1.09259295463562
+741538,CMCSA,1988-08-18,1.0740740299224854
+741539,CMCSA,1988-08-19,1.0648150444030762
+741540,CMCSA,1988-08-22,1.037037014961243
+741541,CMCSA,1988-08-23,1.0185190439224243
+741542,CMCSA,1988-08-24,1.037037014961243
+741543,CMCSA,1988-08-25,1.0277780294418335
+741544,CMCSA,1988-08-26,1.037037014961243
+741545,CMCSA,1988-08-29,1.055556058883667
+741546,CMCSA,1988-08-30,1.046296000480652
+741547,CMCSA,1988-08-31,1.046296000480652
+741548,CMCSA,1988-09-01,1.037037014961243
+741549,CMCSA,1988-09-02,1.046296000480652
+741550,CMCSA,1988-09-06,1.055556058883667
+741551,CMCSA,1988-09-07,1.0833330154418943
+741552,CMCSA,1988-09-08,1.09259295463562
+741553,CMCSA,1988-09-09,1.1018520593643188
+741554,CMCSA,1988-09-12,1.09259295463562
+741555,CMCSA,1988-09-13,1.09259295463562
+741556,CMCSA,1988-09-14,1.111111044883728
+741557,CMCSA,1988-09-15,1.1018520593643188
+741558,CMCSA,1988-09-16,1.111111044883728
+741559,CMCSA,1988-09-19,1.0833330154418943
+741560,CMCSA,1988-09-20,1.111111044883728
+741561,CMCSA,1988-09-21,1.111111044883728
+741562,CMCSA,1988-09-22,1.1018520593643188
+741563,CMCSA,1988-09-23,1.1018520593643188
+741564,CMCSA,1988-09-26,1.111111044883728
+741565,CMCSA,1988-09-27,1.1018520593643188
+741566,CMCSA,1988-09-28,1.111111044883728
+741567,CMCSA,1988-09-29,1.1666669845581057
+741568,CMCSA,1988-09-30,1.1759259700775146
+741569,CMCSA,1988-10-03,1.1481479406356812
+741570,CMCSA,1988-10-04,1.1481479406356812
+741571,CMCSA,1988-10-05,1.1666669845581057
+741572,CMCSA,1988-10-06,1.203703999519348
+741573,CMCSA,1988-10-07,1.2407410144805908
+741574,CMCSA,1988-10-10,1.212962985038757
+741575,CMCSA,1988-10-11,1.212962985038757
+741576,CMCSA,1988-10-12,1.194443941116333
+741577,CMCSA,1988-10-13,1.194443941116333
+741578,CMCSA,1988-10-14,1.203703999519348
+741579,CMCSA,1988-10-17,1.194443941116333
+741580,CMCSA,1988-10-18,1.212962985038757
+741581,CMCSA,1988-10-19,1.1851849555969238
+741582,CMCSA,1988-10-20,1.212962985038757
+741583,CMCSA,1988-10-21,1.212962985038757
+741584,CMCSA,1988-10-24,1.194443941116333
+741585,CMCSA,1988-10-25,1.1851849555969238
+741586,CMCSA,1988-10-26,1.1666669845581057
+741587,CMCSA,1988-10-27,1.138888955116272
+741588,CMCSA,1988-10-28,1.1481479406356812
+741589,CMCSA,1988-10-31,1.15740704536438
+741590,CMCSA,1988-11-01,1.15740704536438
+741591,CMCSA,1988-11-02,1.138888955116272
+741592,CMCSA,1988-11-03,1.138888955116272
+741593,CMCSA,1988-11-04,1.138888955116272
+741594,CMCSA,1988-11-07,1.1203700304031372
+741595,CMCSA,1988-11-08,1.1203700304031372
+741596,CMCSA,1988-11-09,1.1018520593643188
+741597,CMCSA,1988-11-10,1.09259295463562
+741598,CMCSA,1988-11-11,1.037037014961243
+741599,CMCSA,1988-11-14,1.046296000480652
+741600,CMCSA,1988-11-15,1.0648150444030762
+741601,CMCSA,1988-11-16,1.046296000480652
+741602,CMCSA,1988-11-17,1.046296000480652
+741603,CMCSA,1988-11-18,1.0648150444030762
+741604,CMCSA,1988-11-21,1.055556058883667
+741605,CMCSA,1988-11-22,1.046296000480652
+741606,CMCSA,1988-11-23,1.0648150444030762
+741607,CMCSA,1988-11-25,1.046296000480652
+741608,CMCSA,1988-11-28,1.055556058883667
+741609,CMCSA,1988-11-29,1.055556058883667
+741610,CMCSA,1988-11-30,1.09259295463562
+741611,CMCSA,1988-12-01,1.09259295463562
+741612,CMCSA,1988-12-02,1.0648150444030762
+741613,CMCSA,1988-12-05,1.09259295463562
+741614,CMCSA,1988-12-06,1.111111044883728
+741615,CMCSA,1988-12-07,1.1666669845581057
+741616,CMCSA,1988-12-08,1.1481479406356812
+741617,CMCSA,1988-12-09,1.1481479406356812
+741618,CMCSA,1988-12-12,1.138888955116272
+741619,CMCSA,1988-12-13,1.1296299695968628
+741620,CMCSA,1988-12-14,1.138888955116272
+741621,CMCSA,1988-12-15,1.1018520593643188
+741622,CMCSA,1988-12-16,1.138888955116272
+741623,CMCSA,1988-12-19,1.138888955116272
+741624,CMCSA,1988-12-20,1.203703999519348
+741625,CMCSA,1988-12-21,1.212962985038757
+741626,CMCSA,1988-12-22,1.212962985038757
+741627,CMCSA,1988-12-23,1.2222219705581665
+741628,CMCSA,1988-12-27,1.203703999519348
+741629,CMCSA,1988-12-28,1.194443941116333
+741630,CMCSA,1988-12-29,1.212962985038757
+741631,CMCSA,1988-12-30,1.2407410144805908
+741632,CMCSA,1989-01-03,1.2314809560775757
+741633,CMCSA,1989-01-04,1.2685190439224243
+741634,CMCSA,1989-01-05,1.25
+741635,CMCSA,1989-01-06,1.2592589855194092
+741636,CMCSA,1989-01-09,1.2685190439224243
+741637,CMCSA,1989-01-10,1.2777780294418335
+741638,CMCSA,1989-01-11,1.25
+741639,CMCSA,1989-01-12,1.2407410144805908
+741640,CMCSA,1989-01-13,1.287037014961243
+741641,CMCSA,1989-01-16,1.287037014961243
+741642,CMCSA,1989-01-17,1.2777780294418335
+741643,CMCSA,1989-01-18,1.3518520593643188
+741644,CMCSA,1989-01-19,1.3981479406356812
+741645,CMCSA,1989-01-20,1.3981479406356812
+741646,CMCSA,1989-01-23,1.388888955116272
+741647,CMCSA,1989-01-24,1.40740704536438
+741648,CMCSA,1989-01-25,1.4166669845581057
+741649,CMCSA,1989-01-26,1.444443941116333
+741650,CMCSA,1989-01-27,1.4351849555969238
+741651,CMCSA,1989-01-30,1.462962985038757
+741652,CMCSA,1989-01-31,1.444443941116333
+741653,CMCSA,1989-02-01,1.453703999519348
+741654,CMCSA,1989-02-02,1.4814809560775757
+741655,CMCSA,1989-02-03,1.4722219705581665
+741656,CMCSA,1989-02-06,1.4166669845581057
+741657,CMCSA,1989-02-07,1.444443941116333
+741658,CMCSA,1989-02-08,1.444443941116333
+741659,CMCSA,1989-02-09,1.4351849555969238
+741660,CMCSA,1989-02-10,1.40740704536438
+741661,CMCSA,1989-02-13,1.3796299695968628
+741662,CMCSA,1989-02-14,1.3796299695968628
+741663,CMCSA,1989-02-15,1.3981479406356812
+741664,CMCSA,1989-02-16,1.3981479406356812
+741665,CMCSA,1989-02-17,1.4259259700775146
+741666,CMCSA,1989-02-21,1.4351849555969238
+741667,CMCSA,1989-02-22,1.3796299695968628
+741668,CMCSA,1989-02-23,1.40740704536438
+741669,CMCSA,1989-02-24,1.3703700304031372
+741670,CMCSA,1989-02-27,1.361111044883728
+741671,CMCSA,1989-02-28,1.3796299695968628
+741672,CMCSA,1989-03-01,1.361111044883728
+741673,CMCSA,1989-03-02,1.40740704536438
+741674,CMCSA,1989-03-03,1.4351849555969238
+741675,CMCSA,1989-03-06,1.4814809560775757
+741676,CMCSA,1989-03-07,1.453703999519348
+741677,CMCSA,1989-03-08,1.462962985038757
+741678,CMCSA,1989-03-09,1.4259259700775146
+741679,CMCSA,1989-03-10,1.4259259700775146
+741680,CMCSA,1989-03-13,1.462962985038757
+741681,CMCSA,1989-03-14,1.462962985038757
+741682,CMCSA,1989-03-15,1.537037014961243
+741683,CMCSA,1989-03-16,1.537037014961243
+741684,CMCSA,1989-03-17,1.4259259700775146
+741685,CMCSA,1989-03-20,1.40740704536438
+741686,CMCSA,1989-03-21,1.4351849555969238
+741687,CMCSA,1989-03-22,1.40740704536438
+741688,CMCSA,1989-03-23,1.3981479406356812
+741689,CMCSA,1989-03-27,1.40740704536438
+741690,CMCSA,1989-03-28,1.4259259700775146
+741691,CMCSA,1989-03-29,1.453703999519348
+741692,CMCSA,1989-03-30,1.4814809560775757
+741693,CMCSA,1989-03-31,1.5648150444030762
+741694,CMCSA,1989-04-03,1.555556058883667
+741695,CMCSA,1989-04-04,1.5277780294418335
+741696,CMCSA,1989-04-05,1.537037014961243
+741697,CMCSA,1989-04-06,1.537037014961243
+741698,CMCSA,1989-04-07,1.555556058883667
+741699,CMCSA,1989-04-10,1.59259295463562
+741700,CMCSA,1989-04-11,1.555556058883667
+741701,CMCSA,1989-04-12,1.5833330154418943
+741702,CMCSA,1989-04-13,1.5740740299224854
+741703,CMCSA,1989-04-14,1.6018520593643188
+741704,CMCSA,1989-04-17,1.6018520593643188
+741705,CMCSA,1989-04-18,1.611111044883728
+741706,CMCSA,1989-04-19,1.611111044883728
+741707,CMCSA,1989-04-20,1.5833330154418943
+741708,CMCSA,1989-04-21,1.694443941116333
+741709,CMCSA,1989-04-24,1.6851849555969238
+741710,CMCSA,1989-04-25,1.6759259700775146
+741711,CMCSA,1989-04-26,1.6851849555969238
+741712,CMCSA,1989-04-27,1.703703999519348
+741713,CMCSA,1989-04-28,1.6851849555969238
+741714,CMCSA,1989-05-01,1.75
+741715,CMCSA,1989-05-02,1.7314809560775757
+741716,CMCSA,1989-05-03,1.7314809560775757
+741717,CMCSA,1989-05-04,1.7222219705581665
+741718,CMCSA,1989-05-05,1.7222219705581665
+741719,CMCSA,1989-05-08,1.6851849555969238
+741720,CMCSA,1989-05-09,1.6759259700775146
+741721,CMCSA,1989-05-10,1.6666669845581057
+741722,CMCSA,1989-05-11,1.6666669845581057
+741723,CMCSA,1989-05-12,1.694443941116333
+741724,CMCSA,1989-05-15,1.694443941116333
+741725,CMCSA,1989-05-16,1.6851849555969238
+741726,CMCSA,1989-05-17,1.7407410144805908
+741727,CMCSA,1989-05-18,1.7777780294418335
+741728,CMCSA,1989-05-19,1.796296000480652
+741729,CMCSA,1989-05-22,1.7592589855194092
+741730,CMCSA,1989-05-23,1.712962985038757
+741731,CMCSA,1989-05-24,1.75
+741732,CMCSA,1989-05-25,1.703703999519348
+741733,CMCSA,1989-05-26,1.7222219705581665
+741734,CMCSA,1989-05-30,1.7592589855194092
+741735,CMCSA,1989-05-31,1.814815044403076
+741736,CMCSA,1989-06-01,1.8240740299224851
+741737,CMCSA,1989-06-02,1.8518520593643188
+741738,CMCSA,1989-06-05,1.805556058883667
+741739,CMCSA,1989-06-06,1.84259295463562
+741740,CMCSA,1989-06-07,1.953703999519348
+741741,CMCSA,1989-06-08,1.9259259700775144
+741742,CMCSA,1989-06-09,1.90740704536438
+741743,CMCSA,1989-06-12,1.8703700304031368
+741744,CMCSA,1989-06-13,1.8518520593643188
+741745,CMCSA,1989-06-14,1.8333330154418943
+741746,CMCSA,1989-06-15,1.805556058883667
+741747,CMCSA,1989-06-16,1.796296000480652
+741748,CMCSA,1989-06-19,1.796296000480652
+741749,CMCSA,1989-06-20,1.814815044403076
+741750,CMCSA,1989-06-21,1.805556058883667
+741751,CMCSA,1989-06-22,1.8240740299224851
+741752,CMCSA,1989-06-23,1.8518520593643188
+741753,CMCSA,1989-06-26,1.861111044883728
+741754,CMCSA,1989-06-27,1.8981479406356807
+741755,CMCSA,1989-06-28,1.8796299695968628
+741756,CMCSA,1989-06-29,1.796296000480652
+741757,CMCSA,1989-06-30,1.7592589855194092
+741758,CMCSA,1989-07-03,1.7314809560775757
+741759,CMCSA,1989-07-05,1.7407410144805908
+741760,CMCSA,1989-07-06,1.75
+741761,CMCSA,1989-07-07,1.7685190439224243
+741762,CMCSA,1989-07-10,1.7407410144805908
+741763,CMCSA,1989-07-11,1.8240740299224851
+741764,CMCSA,1989-07-12,1.8518520593643188
+741765,CMCSA,1989-07-13,1.814815044403076
+741766,CMCSA,1989-07-14,1.805556058883667
+741767,CMCSA,1989-07-17,1.805556058883667
+741768,CMCSA,1989-07-18,1.805556058883667
+741769,CMCSA,1989-07-19,1.84259295463562
+741770,CMCSA,1989-07-20,1.8240740299224851
+741771,CMCSA,1989-07-21,1.8333330154418943
+741772,CMCSA,1989-07-24,1.796296000480652
+741773,CMCSA,1989-07-25,1.796296000480652
+741774,CMCSA,1989-07-26,1.861111044883728
+741775,CMCSA,1989-07-27,1.8981479406356807
+741776,CMCSA,1989-07-28,1.9166669845581052
+741777,CMCSA,1989-07-31,1.9166669845581052
+741778,CMCSA,1989-08-01,1.9166669845581052
+741779,CMCSA,1989-08-02,1.8703700304031368
+741780,CMCSA,1989-08-03,1.8518520593643188
+741781,CMCSA,1989-08-04,1.84259295463562
+741782,CMCSA,1989-08-07,1.8981479406356807
+741783,CMCSA,1989-08-08,1.944443941116333
+741784,CMCSA,1989-08-09,1.9259259700775144
+741785,CMCSA,1989-08-10,1.9259259700775144
+741786,CMCSA,1989-08-11,1.9166669845581052
+741787,CMCSA,1989-08-14,1.9259259700775144
+741788,CMCSA,1989-08-15,1.953703999519348
+741789,CMCSA,1989-08-16,1.953703999519348
+741790,CMCSA,1989-08-17,1.944443941116333
+741791,CMCSA,1989-08-18,1.935184955596924
+741792,CMCSA,1989-08-21,1.9259259700775144
+741793,CMCSA,1989-08-22,1.962962985038757
+741794,CMCSA,1989-08-23,2.0
+741795,CMCSA,1989-08-24,2.0833330154418945
+741796,CMCSA,1989-08-25,2.0740740299224854
+741797,CMCSA,1989-08-28,2.120369911193848
+741798,CMCSA,1989-08-29,2.09259295463562
+741799,CMCSA,1989-08-30,2.1018519401550293
+741800,CMCSA,1989-08-31,2.1111109256744385
+741801,CMCSA,1989-09-01,2.120369911193848
+741802,CMCSA,1989-09-05,2.138889074325561
+741803,CMCSA,1989-09-06,2.1111109256744385
+741804,CMCSA,1989-09-07,2.0833330154418945
+741805,CMCSA,1989-09-08,2.0462958812713623
+741806,CMCSA,1989-09-11,2.0185189247131348
+741807,CMCSA,1989-09-12,2.0462958812713623
+741808,CMCSA,1989-09-13,2.0185189247131348
+741809,CMCSA,1989-09-14,2.009258985519409
+741810,CMCSA,1989-09-15,1.9722219705581665
+741811,CMCSA,1989-09-18,1.9259259700775144
+741812,CMCSA,1989-09-19,1.935184955596924
+741813,CMCSA,1989-09-20,1.9722219705581665
+741814,CMCSA,1989-09-21,1.953703999519348
+741815,CMCSA,1989-09-22,1.9259259700775144
+741816,CMCSA,1989-09-25,1.9166669845581052
+741817,CMCSA,1989-09-26,1.944443941116333
+741818,CMCSA,1989-09-27,1.90740704536438
+741819,CMCSA,1989-09-28,1.962962985038757
+741820,CMCSA,1989-09-29,2.0185189247131348
+741821,CMCSA,1989-10-02,2.037036895751953
+741822,CMCSA,1989-10-03,2.055556058883667
+741823,CMCSA,1989-10-04,2.120369911193848
+741824,CMCSA,1989-10-05,2.120369911193848
+741825,CMCSA,1989-10-06,2.175925970077514
+741826,CMCSA,1989-10-09,2.194443941116333
+741827,CMCSA,1989-10-10,2.120369911193848
+741828,CMCSA,1989-10-11,2.15740704536438
+741829,CMCSA,1989-10-12,2.138889074325561
+741830,CMCSA,1989-10-13,2.064815044403076
+741831,CMCSA,1989-10-16,2.0
+741832,CMCSA,1989-10-17,2.009258985519409
+741833,CMCSA,1989-10-18,2.027777910232544
+741834,CMCSA,1989-10-19,2.0740740299224854
+741835,CMCSA,1989-10-20,2.1111109256744385
+741836,CMCSA,1989-10-23,2.0833330154418945
+741837,CMCSA,1989-10-24,2.037036895751953
+741838,CMCSA,1989-10-25,2.069443941116333
+741839,CMCSA,1989-10-26,2.041666984558105
+741840,CMCSA,1989-10-27,2.0
+741841,CMCSA,1989-10-30,1.986111044883728
+741842,CMCSA,1989-10-31,1.986111044883728
+741843,CMCSA,1989-11-01,2.013889074325561
+741844,CMCSA,1989-11-02,1.9722219705581665
+741845,CMCSA,1989-11-03,1.944443941116333
+741846,CMCSA,1989-11-06,1.861111044883728
+741847,CMCSA,1989-11-07,1.805556058883667
+741848,CMCSA,1989-11-08,1.8333330154418943
+741849,CMCSA,1989-11-09,1.75
+741850,CMCSA,1989-11-10,1.7777780294418335
+741851,CMCSA,1989-11-13,1.7777780294418335
+741852,CMCSA,1989-11-14,1.7777780294418335
+741853,CMCSA,1989-11-15,1.805556058883667
+741854,CMCSA,1989-11-16,1.805556058883667
+741855,CMCSA,1989-11-17,1.819443941116333
+741856,CMCSA,1989-11-20,1.8472219705581665
+741857,CMCSA,1989-11-21,1.819443941116333
+741858,CMCSA,1989-11-22,1.8333330154418943
+741859,CMCSA,1989-11-24,1.861111044883728
+741860,CMCSA,1989-11-27,1.861111044883728
+741861,CMCSA,1989-11-28,1.875
+741862,CMCSA,1989-11-29,1.805556058883667
+741863,CMCSA,1989-11-30,1.888888955116272
+741864,CMCSA,1989-12-01,1.888888955116272
+741865,CMCSA,1989-12-04,1.819443941116333
+741866,CMCSA,1989-12-05,1.819443941116333
+741867,CMCSA,1989-12-06,1.805556058883667
+741868,CMCSA,1989-12-07,1.861111044883728
+741869,CMCSA,1989-12-08,1.8472219705581665
+741870,CMCSA,1989-12-11,1.8333330154418943
+741871,CMCSA,1989-12-12,1.7916669845581057
+741872,CMCSA,1989-12-13,1.7777780294418335
+741873,CMCSA,1989-12-14,1.7916669845581057
+741874,CMCSA,1989-12-15,1.763888955116272
+741875,CMCSA,1989-12-18,1.7083330154418943
+741876,CMCSA,1989-12-19,1.7222219705581665
+741877,CMCSA,1989-12-20,1.75
+741878,CMCSA,1989-12-21,1.7083330154418943
+741879,CMCSA,1989-12-22,1.7222219705581665
+741880,CMCSA,1989-12-26,1.736111044883728
+741881,CMCSA,1989-12-27,1.763888955116272
+741882,CMCSA,1989-12-28,1.7777780294418335
+741883,CMCSA,1989-12-29,1.861111044883728
+741884,CMCSA,1990-01-02,1.930556058883667
+741885,CMCSA,1990-01-03,1.944443941116333
+741886,CMCSA,1990-01-04,1.9027780294418333
+741887,CMCSA,1990-01-05,1.861111044883728
+741888,CMCSA,1990-01-08,1.875
+741889,CMCSA,1990-01-09,1.7916669845581057
+741890,CMCSA,1990-01-10,1.736111044883728
+741891,CMCSA,1990-01-11,1.7222219705581665
+741892,CMCSA,1990-01-12,1.625
+741893,CMCSA,1990-01-15,1.569443941116333
+741894,CMCSA,1990-01-16,1.638888955116272
+741895,CMCSA,1990-01-17,1.638888955116272
+741896,CMCSA,1990-01-18,1.5833330154418943
+741897,CMCSA,1990-01-19,1.6527780294418335
+741898,CMCSA,1990-01-22,1.5972219705581665
+741899,CMCSA,1990-01-23,1.625
+741900,CMCSA,1990-01-24,1.5833330154418943
+741901,CMCSA,1990-01-25,1.5833330154418943
+741902,CMCSA,1990-01-26,1.5833330154418943
+741903,CMCSA,1990-01-29,1.5972219705581665
+741904,CMCSA,1990-01-30,1.555556058883667
+741905,CMCSA,1990-01-31,1.638888955116272
+741906,CMCSA,1990-02-01,1.5972219705581665
+741907,CMCSA,1990-02-02,1.555556058883667
+741908,CMCSA,1990-02-05,1.569443941116333
+741909,CMCSA,1990-02-06,1.5416669845581057
+741910,CMCSA,1990-02-07,1.5416669845581057
+741911,CMCSA,1990-02-08,1.5972219705581665
+741912,CMCSA,1990-02-09,1.625
+741913,CMCSA,1990-02-12,1.638888955116272
+741914,CMCSA,1990-02-13,1.680556058883667
+741915,CMCSA,1990-02-14,1.680556058883667
+741916,CMCSA,1990-02-15,1.6527780294418335
+741917,CMCSA,1990-02-16,1.694443941116333
+741918,CMCSA,1990-02-20,1.638888955116272
+741919,CMCSA,1990-02-21,1.611111044883728
+741920,CMCSA,1990-02-22,1.5416669845581057
+741921,CMCSA,1990-02-23,1.4583330154418943
+741922,CMCSA,1990-02-26,1.4166669845581057
+741923,CMCSA,1990-02-27,1.4583330154418943
+741924,CMCSA,1990-02-28,1.513888955116272
+741925,CMCSA,1990-03-01,1.5277780294418335
+741926,CMCSA,1990-03-02,1.555556058883667
+741927,CMCSA,1990-03-05,1.5277780294418335
+741928,CMCSA,1990-03-06,1.5833330154418943
+741929,CMCSA,1990-03-07,1.5972219705581665
+741930,CMCSA,1990-03-08,1.694443941116333
+741931,CMCSA,1990-03-09,1.6666669845581057
+741932,CMCSA,1990-03-12,1.625
+741933,CMCSA,1990-03-13,1.5833330154418943
+741934,CMCSA,1990-03-14,1.5972219705581665
+741935,CMCSA,1990-03-15,1.638888955116272
+741936,CMCSA,1990-03-16,1.625
+741937,CMCSA,1990-03-19,1.569443941116333
+741938,CMCSA,1990-03-20,1.5277780294418335
+741939,CMCSA,1990-03-21,1.555556058883667
+741940,CMCSA,1990-03-22,1.5416669845581057
+741941,CMCSA,1990-03-23,1.5833330154418943
+741942,CMCSA,1990-03-26,1.5972219705581665
+741943,CMCSA,1990-03-27,1.5972219705581665
+741944,CMCSA,1990-03-28,1.555556058883667
+741945,CMCSA,1990-03-29,1.4722219705581665
+741946,CMCSA,1990-03-30,1.486111044883728
+741947,CMCSA,1990-04-02,1.4583330154418943
+741948,CMCSA,1990-04-03,1.4722219705581665
+741949,CMCSA,1990-04-04,1.4166669845581057
+741950,CMCSA,1990-04-05,1.430556058883667
+741951,CMCSA,1990-04-06,1.388888955116272
+741952,CMCSA,1990-04-09,1.430556058883667
+741953,CMCSA,1990-04-10,1.4583330154418943
+741954,CMCSA,1990-04-11,1.4583330154418943
+741955,CMCSA,1990-04-12,1.5
+741956,CMCSA,1990-04-16,1.5
+741957,CMCSA,1990-04-17,1.513888955116272
+741958,CMCSA,1990-04-18,1.5
+741959,CMCSA,1990-04-19,1.444443941116333
+741960,CMCSA,1990-04-20,1.375
+741961,CMCSA,1990-04-23,1.2916669845581057
+741962,CMCSA,1990-04-24,1.319443941116333
+741963,CMCSA,1990-04-25,1.319443941116333
+741964,CMCSA,1990-04-26,1.3333330154418943
+741965,CMCSA,1990-04-27,1.2916669845581057
+741966,CMCSA,1990-04-30,1.305556058883667
+741967,CMCSA,1990-05-01,1.4027780294418335
+741968,CMCSA,1990-05-02,1.4027780294418335
+741969,CMCSA,1990-05-03,1.361111044883728
+741970,CMCSA,1990-05-04,1.3472219705581665
+741971,CMCSA,1990-05-07,1.3333330154418943
+741972,CMCSA,1990-05-08,1.319443941116333
+741973,CMCSA,1990-05-09,1.2916669845581057
+741974,CMCSA,1990-05-10,1.2916669845581057
+741975,CMCSA,1990-05-11,1.319443941116333
+741976,CMCSA,1990-05-14,1.305556058883667
+741977,CMCSA,1990-05-15,1.2916669845581057
+741978,CMCSA,1990-05-16,1.305556058883667
+741979,CMCSA,1990-05-17,1.3333330154418943
+741980,CMCSA,1990-05-18,1.486111044883728
+741981,CMCSA,1990-05-21,1.625
+741982,CMCSA,1990-05-22,1.611111044883728
+741983,CMCSA,1990-05-23,1.611111044883728
+741984,CMCSA,1990-05-24,1.611111044883728
+741985,CMCSA,1990-05-25,1.5
+741986,CMCSA,1990-05-29,1.5833330154418943
+741987,CMCSA,1990-05-30,1.5833330154418943
+741988,CMCSA,1990-05-31,1.5833330154418943
+741989,CMCSA,1990-06-01,1.5833330154418943
+741990,CMCSA,1990-06-04,1.555556058883667
+741991,CMCSA,1990-06-05,1.5972219705581665
+741992,CMCSA,1990-06-06,1.6527780294418335
+741993,CMCSA,1990-06-07,1.736111044883728
+741994,CMCSA,1990-06-08,1.6527780294418335
+741995,CMCSA,1990-06-11,1.6527780294418335
+741996,CMCSA,1990-06-12,1.694443941116333
+741997,CMCSA,1990-06-13,1.638888955116272
+741998,CMCSA,1990-06-14,1.625
+741999,CMCSA,1990-06-15,1.6527780294418335
+742000,CMCSA,1990-06-18,1.611111044883728
+742001,CMCSA,1990-06-19,1.611111044883728
+742002,CMCSA,1990-06-20,1.611111044883728
+742003,CMCSA,1990-06-21,1.611111044883728
+742004,CMCSA,1990-06-22,1.5972219705581665
+742005,CMCSA,1990-06-25,1.5833330154418943
+742006,CMCSA,1990-06-26,1.5833330154418943
+742007,CMCSA,1990-06-27,1.5
+742008,CMCSA,1990-06-28,1.513888955116272
+742009,CMCSA,1990-06-29,1.5
+742010,CMCSA,1990-07-02,1.513888955116272
+742011,CMCSA,1990-07-03,1.5
+742012,CMCSA,1990-07-05,1.4722219705581665
+742013,CMCSA,1990-07-06,1.5
+742014,CMCSA,1990-07-09,1.5
+742015,CMCSA,1990-07-10,1.430556058883667
+742016,CMCSA,1990-07-11,1.4583330154418943
+742017,CMCSA,1990-07-12,1.5416669845581057
+742018,CMCSA,1990-07-13,1.569443941116333
+742019,CMCSA,1990-07-16,1.5833330154418943
+742020,CMCSA,1990-07-17,1.569443941116333
+742021,CMCSA,1990-07-18,1.555556058883667
+742022,CMCSA,1990-07-19,1.569443941116333
+742023,CMCSA,1990-07-20,1.513888955116272
+742024,CMCSA,1990-07-23,1.4722219705581665
+742025,CMCSA,1990-07-24,1.4722219705581665
+742026,CMCSA,1990-07-25,1.4722219705581665
+742027,CMCSA,1990-07-26,1.5416669845581057
+742028,CMCSA,1990-07-27,1.4722219705581665
+742029,CMCSA,1990-07-30,1.4166669845581057
+742030,CMCSA,1990-07-31,1.4027780294418335
+742031,CMCSA,1990-08-01,1.4583330154418943
+742032,CMCSA,1990-08-02,1.4166669845581057
+742033,CMCSA,1990-08-03,1.375
+742034,CMCSA,1990-08-06,1.2916669845581057
+742035,CMCSA,1990-08-07,1.2916669845581057
+742036,CMCSA,1990-08-08,1.305556058883667
+742037,CMCSA,1990-08-09,1.305556058883667
+742038,CMCSA,1990-08-10,1.2777780294418335
+742039,CMCSA,1990-08-13,1.25
+742040,CMCSA,1990-08-14,1.25
+742041,CMCSA,1990-08-15,1.25
+742042,CMCSA,1990-08-16,1.180556058883667
+742043,CMCSA,1990-08-17,1.138888955116272
+742044,CMCSA,1990-08-20,1.1666669845581057
+742045,CMCSA,1990-08-21,1.1527780294418335
+742046,CMCSA,1990-08-22,1.125
+742047,CMCSA,1990-08-23,1.0972219705581665
+742048,CMCSA,1990-08-24,1.111111044883728
+742049,CMCSA,1990-08-27,1.2083330154418943
+742050,CMCSA,1990-08-28,1.2222219705581665
+742051,CMCSA,1990-08-29,1.2083330154418943
+742052,CMCSA,1990-08-30,1.180556058883667
+742053,CMCSA,1990-08-31,1.194443941116333
+742054,CMCSA,1990-09-04,1.194443941116333
+742055,CMCSA,1990-09-05,1.2083330154418943
+742056,CMCSA,1990-09-06,1.2083330154418943
+742057,CMCSA,1990-09-07,1.2222219705581665
+742058,CMCSA,1990-09-10,1.25
+742059,CMCSA,1990-09-11,1.25
+742060,CMCSA,1990-09-12,1.25
+742061,CMCSA,1990-09-13,1.25
+742062,CMCSA,1990-09-14,1.263888955116272
+742063,CMCSA,1990-09-17,1.263888955116272
+742064,CMCSA,1990-09-18,1.263888955116272
+742065,CMCSA,1990-09-19,1.263888955116272
+742066,CMCSA,1990-09-20,1.180556058883667
+742067,CMCSA,1990-09-21,1.2083330154418943
+742068,CMCSA,1990-09-24,1.1527780294418335
+742069,CMCSA,1990-09-25,1.1666669845581057
+742070,CMCSA,1990-09-26,1.138888955116272
+742071,CMCSA,1990-09-27,1.0833330154418943
+742072,CMCSA,1990-09-28,1.0416669845581057
+742073,CMCSA,1990-10-01,1.125
+742074,CMCSA,1990-10-02,1.0972219705581665
+742075,CMCSA,1990-10-03,1.0833330154418943
+742076,CMCSA,1990-10-04,1.0277780294418335
+742077,CMCSA,1990-10-05,1.055556058883667
+742078,CMCSA,1990-10-08,1.069443941116333
+742079,CMCSA,1990-10-09,1.013888955116272
+742080,CMCSA,1990-10-10,0.9444440007209778
+742081,CMCSA,1990-10-11,0.9027780294418336
+742082,CMCSA,1990-10-12,0.9305559992790222
+742083,CMCSA,1990-10-15,0.9444440007209778
+742084,CMCSA,1990-10-16,0.9166669845581056
+742085,CMCSA,1990-10-17,0.9166669845581056
+742086,CMCSA,1990-10-18,0.9583330154418944
+742087,CMCSA,1990-10-19,1.013888955116272
+742088,CMCSA,1990-10-22,1.0972219705581665
+742089,CMCSA,1990-10-23,1.0972219705581665
+742090,CMCSA,1990-10-24,1.125
+742091,CMCSA,1990-10-25,1.0833330154418943
+742092,CMCSA,1990-10-26,1.055556058883667
+742093,CMCSA,1990-10-29,1.055556058883667
+742094,CMCSA,1990-10-30,1.055556058883667
+742095,CMCSA,1990-10-31,1.0972219705581665
+742096,CMCSA,1990-11-01,1.0833330154418943
+742097,CMCSA,1990-11-02,1.0972219705581665
+742098,CMCSA,1990-11-05,1.138888955116272
+742099,CMCSA,1990-11-06,1.125
+742100,CMCSA,1990-11-07,1.0833330154418943
+742101,CMCSA,1990-11-08,1.0416669845581057
+742102,CMCSA,1990-11-09,1.0972219705581665
+742103,CMCSA,1990-11-12,1.1666669845581057
+742104,CMCSA,1990-11-13,1.194443941116333
+742105,CMCSA,1990-11-14,1.2083330154418943
+742106,CMCSA,1990-11-15,1.1666669845581057
+742107,CMCSA,1990-11-16,1.1666669845581057
+742108,CMCSA,1990-11-19,1.180556058883667
+742109,CMCSA,1990-11-20,1.111111044883728
+742110,CMCSA,1990-11-21,1.111111044883728
+742111,CMCSA,1990-11-23,1.0833330154418943
+742112,CMCSA,1990-11-26,1.1666669845581057
+742113,CMCSA,1990-11-27,1.1666669845581057
+742114,CMCSA,1990-11-28,1.2083330154418943
+742115,CMCSA,1990-11-29,1.180556058883667
+742116,CMCSA,1990-11-30,1.236111044883728
+742117,CMCSA,1990-12-03,1.236111044883728
+742118,CMCSA,1990-12-04,1.25
+742119,CMCSA,1990-12-05,1.2777780294418335
+742120,CMCSA,1990-12-06,1.319443941116333
+742121,CMCSA,1990-12-07,1.3333330154418943
+742122,CMCSA,1990-12-10,1.388888955116272
+742123,CMCSA,1990-12-11,1.4027780294418335
+742124,CMCSA,1990-12-12,1.388888955116272
+742125,CMCSA,1990-12-13,1.319443941116333
+742126,CMCSA,1990-12-14,1.319443941116333
+742127,CMCSA,1990-12-17,1.2916669845581057
+742128,CMCSA,1990-12-18,1.319443941116333
+742129,CMCSA,1990-12-19,1.375
+742130,CMCSA,1990-12-20,1.375
+742131,CMCSA,1990-12-21,1.4027780294418335
+742132,CMCSA,1990-12-24,1.4166669845581057
+742133,CMCSA,1990-12-26,1.388888955116272
+742134,CMCSA,1990-12-27,1.3472219705581665
+742135,CMCSA,1990-12-28,1.4027780294418335
+742136,CMCSA,1990-12-31,1.4583330154418943
+742137,CMCSA,1991-01-02,1.4166669845581057
+742138,CMCSA,1991-01-03,1.361111044883728
+742139,CMCSA,1991-01-04,1.375
+742140,CMCSA,1991-01-07,1.3472219705581665
+742141,CMCSA,1991-01-08,1.263888955116272
+742142,CMCSA,1991-01-09,1.236111044883728
+742143,CMCSA,1991-01-10,1.263888955116272
+742144,CMCSA,1991-01-11,1.2777780294418335
+742145,CMCSA,1991-01-14,1.2916669845581057
+742146,CMCSA,1991-01-15,1.4027780294418335
+742147,CMCSA,1991-01-16,1.430556058883667
+742148,CMCSA,1991-01-17,1.555556058883667
+742149,CMCSA,1991-01-18,1.5416669845581057
+742150,CMCSA,1991-01-21,1.5
+742151,CMCSA,1991-01-22,1.5
+742152,CMCSA,1991-01-23,1.555556058883667
+742153,CMCSA,1991-01-24,1.5972219705581665
+742154,CMCSA,1991-01-25,1.625
+742155,CMCSA,1991-01-28,1.6666669845581057
+742156,CMCSA,1991-01-29,1.638888955116272
+742157,CMCSA,1991-01-30,1.680556058883667
+742158,CMCSA,1991-01-31,1.6666669845581057
+742159,CMCSA,1991-02-01,1.6666669845581057
+742160,CMCSA,1991-02-04,1.694443941116333
+742161,CMCSA,1991-02-05,1.7222219705581665
+742162,CMCSA,1991-02-06,1.75
+742163,CMCSA,1991-02-07,1.680556058883667
+742164,CMCSA,1991-02-08,1.6527780294418335
+742165,CMCSA,1991-02-11,1.7222219705581665
+742166,CMCSA,1991-02-12,1.736111044883728
+742167,CMCSA,1991-02-13,1.75
+742168,CMCSA,1991-02-14,1.6527780294418335
+742169,CMCSA,1991-02-15,1.7083330154418943
+742170,CMCSA,1991-02-19,1.6666669845581057
+742171,CMCSA,1991-02-20,1.638888955116272
+742172,CMCSA,1991-02-21,1.611111044883728
+742173,CMCSA,1991-02-22,1.5833330154418943
+742174,CMCSA,1991-02-25,1.555556058883667
+742175,CMCSA,1991-02-26,1.5416669845581057
+742176,CMCSA,1991-02-27,1.555556058883667
+742177,CMCSA,1991-02-28,1.569443941116333
+742178,CMCSA,1991-03-01,1.625
+742179,CMCSA,1991-03-04,1.625
+742180,CMCSA,1991-03-05,1.7083330154418943
+742181,CMCSA,1991-03-06,1.694443941116333
+742182,CMCSA,1991-03-07,1.6666669845581057
+742183,CMCSA,1991-03-08,1.6666669845581057
+742184,CMCSA,1991-03-11,1.611111044883728
+742185,CMCSA,1991-03-12,1.611111044883728
+742186,CMCSA,1991-03-13,1.638888955116272
+742187,CMCSA,1991-03-14,1.625
+742188,CMCSA,1991-03-15,1.7083330154418943
+742189,CMCSA,1991-03-18,1.694443941116333
+742190,CMCSA,1991-03-19,1.680556058883667
+742191,CMCSA,1991-03-20,1.6666669845581057
+742192,CMCSA,1991-03-21,1.736111044883728
+742193,CMCSA,1991-03-22,1.763888955116272
+742194,CMCSA,1991-03-25,1.763888955116272
+742195,CMCSA,1991-03-26,1.736111044883728
+742196,CMCSA,1991-03-27,1.763888955116272
+742197,CMCSA,1991-03-28,1.763888955116272
+742198,CMCSA,1991-04-01,1.763888955116272
+742199,CMCSA,1991-04-02,1.805556058883667
+742200,CMCSA,1991-04-03,1.861111044883728
+742201,CMCSA,1991-04-04,1.9166669845581052
+742202,CMCSA,1991-04-05,1.9166669845581052
+742203,CMCSA,1991-04-08,1.944443941116333
+742204,CMCSA,1991-04-09,1.888888955116272
+742205,CMCSA,1991-04-10,1.8472219705581665
+742206,CMCSA,1991-04-11,1.875
+742207,CMCSA,1991-04-12,1.861111044883728
+742208,CMCSA,1991-04-15,1.8333330154418943
+742209,CMCSA,1991-04-16,1.9027780294418333
+742210,CMCSA,1991-04-17,1.9166669845581052
+742211,CMCSA,1991-04-18,1.930556058883667
+742212,CMCSA,1991-04-19,1.9166669845581052
+742213,CMCSA,1991-04-22,1.861111044883728
+742214,CMCSA,1991-04-23,1.888888955116272
+742215,CMCSA,1991-04-24,1.861111044883728
+742216,CMCSA,1991-04-25,1.875
+742217,CMCSA,1991-04-26,1.8472219705581665
+742218,CMCSA,1991-04-29,1.8333330154418943
+742219,CMCSA,1991-04-30,1.861111044883728
+742220,CMCSA,1991-05-01,1.861111044883728
+742221,CMCSA,1991-05-02,1.888888955116272
+742222,CMCSA,1991-05-03,1.875
+742223,CMCSA,1991-05-06,1.875
+742224,CMCSA,1991-05-07,1.8333330154418943
+742225,CMCSA,1991-05-08,1.875
+742226,CMCSA,1991-05-09,1.888888955116272
+742227,CMCSA,1991-05-10,1.888888955116272
+742228,CMCSA,1991-05-13,1.888888955116272
+742229,CMCSA,1991-05-14,1.875
+742230,CMCSA,1991-05-15,1.819443941116333
+742231,CMCSA,1991-05-16,1.805556058883667
+742232,CMCSA,1991-05-17,1.8472219705581665
+742233,CMCSA,1991-05-20,1.8333330154418943
+742234,CMCSA,1991-05-21,1.819443941116333
+742235,CMCSA,1991-05-22,1.819443941116333
+742236,CMCSA,1991-05-23,1.805556058883667
+742237,CMCSA,1991-05-24,1.8333330154418943
+742238,CMCSA,1991-05-28,1.8472219705581665
+742239,CMCSA,1991-05-29,1.8333330154418943
+742240,CMCSA,1991-05-30,1.819443941116333
+742241,CMCSA,1991-05-31,1.819443941116333
+742242,CMCSA,1991-06-03,1.805556058883667
+742243,CMCSA,1991-06-04,1.8333330154418943
+742244,CMCSA,1991-06-05,1.805556058883667
+742245,CMCSA,1991-06-06,1.7916669845581057
+742246,CMCSA,1991-06-07,1.763888955116272
+742247,CMCSA,1991-06-10,1.7083330154418943
+742248,CMCSA,1991-06-11,1.763888955116272
+742249,CMCSA,1991-06-12,1.75
+742250,CMCSA,1991-06-13,1.7222219705581665
+742251,CMCSA,1991-06-14,1.736111044883728
+742252,CMCSA,1991-06-17,1.680556058883667
+742253,CMCSA,1991-06-18,1.6666669845581057
+742254,CMCSA,1991-06-19,1.625
+742255,CMCSA,1991-06-20,1.611111044883728
+742256,CMCSA,1991-06-21,1.6527780294418335
+742257,CMCSA,1991-06-24,1.5972219705581665
+742258,CMCSA,1991-06-25,1.5277780294418335
+742259,CMCSA,1991-06-26,1.5277780294418335
+742260,CMCSA,1991-06-27,1.638888955116272
+742261,CMCSA,1991-06-28,1.5972219705581665
+742262,CMCSA,1991-07-01,1.611111044883728
+742263,CMCSA,1991-07-02,1.611111044883728
+742264,CMCSA,1991-07-03,1.5972219705581665
+742265,CMCSA,1991-07-05,1.555556058883667
+742266,CMCSA,1991-07-08,1.5416669845581057
+742267,CMCSA,1991-07-09,1.569443941116333
+742268,CMCSA,1991-07-10,1.569443941116333
+742269,CMCSA,1991-07-11,1.5972219705581665
+742270,CMCSA,1991-07-12,1.625
+742271,CMCSA,1991-07-15,1.6666669845581057
+742272,CMCSA,1991-07-16,1.6666669845581057
+742273,CMCSA,1991-07-17,1.638888955116272
+742274,CMCSA,1991-07-18,1.611111044883728
+742275,CMCSA,1991-07-19,1.625
+742276,CMCSA,1991-07-22,1.5972219705581665
+742277,CMCSA,1991-07-23,1.5833330154418943
+742278,CMCSA,1991-07-24,1.5972219705581665
+742279,CMCSA,1991-07-25,1.5833330154418943
+742280,CMCSA,1991-07-26,1.569443941116333
+742281,CMCSA,1991-07-29,1.5277780294418335
+742282,CMCSA,1991-07-30,1.569443941116333
+742283,CMCSA,1991-07-31,1.569443941116333
+742284,CMCSA,1991-08-01,1.5416669845581057
+742285,CMCSA,1991-08-02,1.5416669845581057
+742286,CMCSA,1991-08-05,1.5277780294418335
+742287,CMCSA,1991-08-06,1.5277780294418335
+742288,CMCSA,1991-08-07,1.5416669845581057
+742289,CMCSA,1991-08-08,1.555556058883667
+742290,CMCSA,1991-08-09,1.5416669845581057
+742291,CMCSA,1991-08-12,1.5277780294418335
+742292,CMCSA,1991-08-13,1.5277780294418335
+742293,CMCSA,1991-08-14,1.5277780294418335
+742294,CMCSA,1991-08-15,1.513888955116272
+742295,CMCSA,1991-08-16,1.486111044883728
+742296,CMCSA,1991-08-19,1.430556058883667
+742297,CMCSA,1991-08-20,1.4166669845581057
+742298,CMCSA,1991-08-21,1.4583330154418943
+742299,CMCSA,1991-08-22,1.486111044883728
+742300,CMCSA,1991-08-23,1.5277780294418335
+742301,CMCSA,1991-08-26,1.5277780294418335
+742302,CMCSA,1991-08-27,1.5277780294418335
+742303,CMCSA,1991-08-28,1.5
+742304,CMCSA,1991-08-29,1.5277780294418335
+742305,CMCSA,1991-08-30,1.5277780294418335
+742306,CMCSA,1991-09-03,1.5416669845581057
+742307,CMCSA,1991-09-04,1.5416669845581057
+742308,CMCSA,1991-09-05,1.5277780294418335
+742309,CMCSA,1991-09-06,1.5416669845581057
+742310,CMCSA,1991-09-09,1.555556058883667
+742311,CMCSA,1991-09-10,1.5416669845581057
+742312,CMCSA,1991-09-11,1.5833330154418943
+742313,CMCSA,1991-09-12,1.6666669845581057
+742314,CMCSA,1991-09-13,1.6666669845581057
+742315,CMCSA,1991-09-16,1.680556058883667
+742316,CMCSA,1991-09-17,1.6527780294418335
+742317,CMCSA,1991-09-18,1.6666669845581057
+742318,CMCSA,1991-09-19,1.680556058883667
+742319,CMCSA,1991-09-20,1.805556058883667
+742320,CMCSA,1991-09-23,2.0
+742321,CMCSA,1991-09-24,1.9027780294418333
+742322,CMCSA,1991-09-25,1.805556058883667
+742323,CMCSA,1991-09-26,1.7916669845581057
+742324,CMCSA,1991-09-27,1.7777780294418335
+742325,CMCSA,1991-09-30,1.7777780294418335
+742326,CMCSA,1991-10-01,1.7777780294418335
+742327,CMCSA,1991-10-02,1.75
+742328,CMCSA,1991-10-03,1.7777780294418335
+742329,CMCSA,1991-10-04,1.7916669845581057
+742330,CMCSA,1991-10-07,1.7222219705581665
+742331,CMCSA,1991-10-08,1.7777780294418335
+742332,CMCSA,1991-10-09,1.7222219705581665
+742333,CMCSA,1991-10-10,1.805556058883667
+742334,CMCSA,1991-10-11,1.7777780294418335
+742335,CMCSA,1991-10-14,1.8333330154418943
+742336,CMCSA,1991-10-15,1.930556058883667
+742337,CMCSA,1991-10-16,1.930556058883667
+742338,CMCSA,1991-10-17,1.9166669845581052
+742339,CMCSA,1991-10-18,1.888888955116272
+742340,CMCSA,1991-10-21,1.8333330154418943
+742341,CMCSA,1991-10-22,1.819443941116333
+742342,CMCSA,1991-10-23,1.875
+742343,CMCSA,1991-10-24,1.8333330154418943
+742344,CMCSA,1991-10-25,1.7916669845581057
+742345,CMCSA,1991-10-28,1.7916669845581057
+742346,CMCSA,1991-10-29,1.7916669845581057
+742347,CMCSA,1991-10-30,1.8333330154418943
+742348,CMCSA,1991-10-31,1.8333330154418943
+742349,CMCSA,1991-11-01,1.861111044883728
+742350,CMCSA,1991-11-04,1.8472219705581665
+742351,CMCSA,1991-11-05,1.861111044883728
+742352,CMCSA,1991-11-06,1.861111044883728
+742353,CMCSA,1991-11-07,1.8472219705581665
+742354,CMCSA,1991-11-08,1.8472219705581665
+742355,CMCSA,1991-11-11,1.875
+742356,CMCSA,1991-11-12,1.9166669845581052
+742357,CMCSA,1991-11-13,1.986111044883728
+742358,CMCSA,1991-11-14,2.0
+742359,CMCSA,1991-11-15,1.819443941116333
+742360,CMCSA,1991-11-18,1.8472219705581665
+742361,CMCSA,1991-11-19,1.763888955116272
+742362,CMCSA,1991-11-20,1.805556058883667
+742363,CMCSA,1991-11-21,1.736111044883728
+742364,CMCSA,1991-11-22,1.75
+742365,CMCSA,1991-11-25,1.75
+742366,CMCSA,1991-11-26,1.75
+742367,CMCSA,1991-11-27,1.736111044883728
+742368,CMCSA,1991-11-29,1.7222219705581665
+742369,CMCSA,1991-12-02,1.736111044883728
+742370,CMCSA,1991-12-03,1.75
+742371,CMCSA,1991-12-04,1.7222219705581665
+742372,CMCSA,1991-12-05,1.6666669845581057
+742373,CMCSA,1991-12-06,1.625
+742374,CMCSA,1991-12-09,1.638888955116272
+742375,CMCSA,1991-12-10,1.638888955116272
+742376,CMCSA,1991-12-11,1.625
+742377,CMCSA,1991-12-12,1.7222219705581665
+742378,CMCSA,1991-12-13,1.7916669845581057
+742379,CMCSA,1991-12-16,1.7777780294418335
+742380,CMCSA,1991-12-17,1.763888955116272
+742381,CMCSA,1991-12-18,1.7222219705581665
+742382,CMCSA,1991-12-19,1.680556058883667
+742383,CMCSA,1991-12-20,1.6666669845581057
+742384,CMCSA,1991-12-23,1.6527780294418335
+742385,CMCSA,1991-12-24,1.7916669845581057
+742386,CMCSA,1991-12-26,1.819443941116333
+742387,CMCSA,1991-12-27,1.8472219705581665
+742388,CMCSA,1991-12-30,1.888888955116272
+742389,CMCSA,1991-12-31,1.861111044883728
+742390,CMCSA,1992-01-02,1.8333330154418943
+742391,CMCSA,1992-01-03,1.819443941116333
+742392,CMCSA,1992-01-06,1.8333330154418943
+742393,CMCSA,1992-01-07,1.875
+742394,CMCSA,1992-01-08,1.9166669845581052
+742395,CMCSA,1992-01-09,1.930556058883667
+742396,CMCSA,1992-01-10,1.9583330154418943
+742397,CMCSA,1992-01-13,1.944443941116333
+742398,CMCSA,1992-01-14,2.027777910232544
+742399,CMCSA,1992-01-15,1.9722219705581665
+742400,CMCSA,1992-01-16,1.9722219705581665
+742401,CMCSA,1992-01-17,1.875
+742402,CMCSA,1992-01-20,1.861111044883728
+742403,CMCSA,1992-01-21,1.805556058883667
+742404,CMCSA,1992-01-22,1.861111044883728
+742405,CMCSA,1992-01-23,1.8333330154418943
+742406,CMCSA,1992-01-24,1.805556058883667
+742407,CMCSA,1992-01-27,1.805556058883667
+742408,CMCSA,1992-01-28,1.861111044883728
+742409,CMCSA,1992-01-29,1.8472219705581665
+742410,CMCSA,1992-01-30,1.819443941116333
+742411,CMCSA,1992-01-31,1.75
+742412,CMCSA,1992-02-03,1.75
+742413,CMCSA,1992-02-04,1.7222219705581665
+742414,CMCSA,1992-02-05,1.736111044883728
+742415,CMCSA,1992-02-06,1.680556058883667
+742416,CMCSA,1992-02-07,1.6527780294418335
+742417,CMCSA,1992-02-10,1.680556058883667
+742418,CMCSA,1992-02-11,1.7222219705581665
+742419,CMCSA,1992-02-12,1.805556058883667
+742420,CMCSA,1992-02-13,1.763888955116272
+742421,CMCSA,1992-02-14,1.75
+742422,CMCSA,1992-02-18,1.7083330154418943
+742423,CMCSA,1992-02-19,1.75
+742424,CMCSA,1992-02-20,1.805556058883667
+742425,CMCSA,1992-02-21,1.763888955116272
+742426,CMCSA,1992-02-24,1.763888955116272
+742427,CMCSA,1992-02-25,1.763888955116272
+742428,CMCSA,1992-02-26,1.7777780294418335
+742429,CMCSA,1992-02-27,1.7777780294418335
+742430,CMCSA,1992-02-28,1.7777780294418335
+742431,CMCSA,1992-03-02,1.75
+742432,CMCSA,1992-03-03,1.763888955116272
+742433,CMCSA,1992-03-04,1.763888955116272
+742434,CMCSA,1992-03-05,1.763888955116272
+742435,CMCSA,1992-03-06,1.763888955116272
+742436,CMCSA,1992-03-09,1.736111044883728
+742437,CMCSA,1992-03-10,1.7083330154418943
+742438,CMCSA,1992-03-11,1.6666669845581057
+742439,CMCSA,1992-03-12,1.6666669845581057
+742440,CMCSA,1992-03-13,1.6666669845581057
+742441,CMCSA,1992-03-16,1.6666669845581057
+742442,CMCSA,1992-03-17,1.638888955116272
+742443,CMCSA,1992-03-18,1.694443941116333
+742444,CMCSA,1992-03-19,1.736111044883728
+742445,CMCSA,1992-03-20,1.7083330154418943
+742446,CMCSA,1992-03-23,1.7083330154418943
+742447,CMCSA,1992-03-24,1.6666669845581057
+742448,CMCSA,1992-03-25,1.6666669845581057
+742449,CMCSA,1992-03-26,1.6666669845581057
+742450,CMCSA,1992-03-27,1.611111044883728
+742451,CMCSA,1992-03-30,1.5833330154418943
+742452,CMCSA,1992-03-31,1.5972219705581665
+742453,CMCSA,1992-04-01,1.569443941116333
+742454,CMCSA,1992-04-02,1.680556058883667
+742455,CMCSA,1992-04-03,1.7083330154418943
+742456,CMCSA,1992-04-06,1.7222219705581665
+742457,CMCSA,1992-04-07,1.694443941116333
+742458,CMCSA,1992-04-08,1.625
+742459,CMCSA,1992-04-09,1.7222219705581665
+742460,CMCSA,1992-04-10,1.680556058883667
+742461,CMCSA,1992-04-13,1.7083330154418943
+742462,CMCSA,1992-04-14,1.7222219705581665
+742463,CMCSA,1992-04-15,1.763888955116272
+742464,CMCSA,1992-04-16,1.75
+742465,CMCSA,1992-04-20,1.6527780294418335
+742466,CMCSA,1992-04-21,1.6666669845581057
+742467,CMCSA,1992-04-22,1.7083330154418943
+742468,CMCSA,1992-04-23,1.6666669845581057
+742469,CMCSA,1992-04-24,1.680556058883667
+742470,CMCSA,1992-04-27,1.694443941116333
+742471,CMCSA,1992-04-28,1.694443941116333
+742472,CMCSA,1992-04-29,1.680556058883667
+742473,CMCSA,1992-04-30,1.694443941116333
+742474,CMCSA,1992-05-01,1.694443941116333
+742475,CMCSA,1992-05-04,1.694443941116333
+742476,CMCSA,1992-05-05,1.736111044883728
+742477,CMCSA,1992-05-06,1.736111044883728
+742478,CMCSA,1992-05-07,1.763888955116272
+742479,CMCSA,1992-05-08,1.736111044883728
+742480,CMCSA,1992-05-11,1.75
+742481,CMCSA,1992-05-12,1.7777780294418335
+742482,CMCSA,1992-05-13,1.7777780294418335
+742483,CMCSA,1992-05-14,1.736111044883728
+742484,CMCSA,1992-05-15,1.736111044883728
+742485,CMCSA,1992-05-18,1.736111044883728
+742486,CMCSA,1992-05-19,1.75
+742487,CMCSA,1992-05-20,1.7916669845581057
+742488,CMCSA,1992-05-21,1.805556058883667
+742489,CMCSA,1992-05-22,1.888888955116272
+742490,CMCSA,1992-05-26,1.875
+742491,CMCSA,1992-05-27,1.8472219705581665
+742492,CMCSA,1992-05-28,1.8472219705581665
+742493,CMCSA,1992-05-29,1.875
+742494,CMCSA,1992-06-01,1.888888955116272
+742495,CMCSA,1992-06-02,1.875
+742496,CMCSA,1992-06-03,1.888888955116272
+742497,CMCSA,1992-06-04,1.888888955116272
+742498,CMCSA,1992-06-05,1.875
+742499,CMCSA,1992-06-08,1.888888955116272
+742500,CMCSA,1992-06-09,1.861111044883728
+742501,CMCSA,1992-06-10,1.7916669845581057
+742502,CMCSA,1992-06-11,1.7222219705581665
+742503,CMCSA,1992-06-12,1.7916669845581057
+742504,CMCSA,1992-06-15,1.7916669845581057
+742505,CMCSA,1992-06-16,1.805556058883667
+742506,CMCSA,1992-06-17,1.7916669845581057
+742507,CMCSA,1992-06-18,1.7916669845581057
+742508,CMCSA,1992-06-19,1.888888955116272
+742509,CMCSA,1992-06-22,1.9722219705581665
+742510,CMCSA,1992-06-23,1.9722219705581665
+742511,CMCSA,1992-06-24,1.9722219705581665
+742512,CMCSA,1992-06-25,1.9722219705581665
+742513,CMCSA,1992-06-26,1.9027780294418333
+742514,CMCSA,1992-06-29,1.9166669845581052
+742515,CMCSA,1992-06-30,1.944443941116333
+742516,CMCSA,1992-07-01,2.0
+742517,CMCSA,1992-07-02,2.0
+742518,CMCSA,1992-07-06,2.055556058883667
+742519,CMCSA,1992-07-07,2.055556058883667
+742520,CMCSA,1992-07-08,2.0833330154418945
+742521,CMCSA,1992-07-09,2.0833330154418945
+742522,CMCSA,1992-07-10,2.1111109256744385
+742523,CMCSA,1992-07-13,2.013889074325561
+742524,CMCSA,1992-07-14,2.055556058883667
+742525,CMCSA,1992-07-15,2.0833330154418945
+742526,CMCSA,1992-07-16,2.097222089767456
+742527,CMCSA,1992-07-17,2.097222089767456
+742528,CMCSA,1992-07-20,2.0833330154418945
+742529,CMCSA,1992-07-21,2.0833330154418945
+742530,CMCSA,1992-07-22,2.027777910232544
+742531,CMCSA,1992-07-23,2.013889074325561
+742532,CMCSA,1992-07-24,1.9722219705581665
+742533,CMCSA,1992-07-27,1.9166669845581052
+742534,CMCSA,1992-07-28,1.944443941116333
+742535,CMCSA,1992-07-29,1.875
+742536,CMCSA,1992-07-30,1.8472219705581665
+742537,CMCSA,1992-07-31,1.7916669845581057
+742538,CMCSA,1992-08-03,1.8333330154418943
+742539,CMCSA,1992-08-04,1.861111044883728
+742540,CMCSA,1992-08-05,1.8333330154418943
+742541,CMCSA,1992-08-06,1.8333330154418943
+742542,CMCSA,1992-08-07,1.8333330154418943
+742543,CMCSA,1992-08-10,1.819443941116333
+742544,CMCSA,1992-08-11,1.819443941116333
+742545,CMCSA,1992-08-12,1.819443941116333
+742546,CMCSA,1992-08-13,1.888888955116272
+742547,CMCSA,1992-08-14,1.861111044883728
+742548,CMCSA,1992-08-17,1.8472219705581665
+742549,CMCSA,1992-08-18,1.8333330154418943
+742550,CMCSA,1992-08-19,1.819443941116333
+742551,CMCSA,1992-08-20,1.819443941116333
+742552,CMCSA,1992-08-21,1.8333330154418943
+742553,CMCSA,1992-08-24,1.75
+742554,CMCSA,1992-08-25,1.75
+742555,CMCSA,1992-08-26,1.7777780294418335
+742556,CMCSA,1992-08-27,1.75
+742557,CMCSA,1992-08-28,1.7222219705581665
+742558,CMCSA,1992-08-31,1.7222219705581665
+742559,CMCSA,1992-09-01,1.7083330154418943
+742560,CMCSA,1992-09-02,1.694443941116333
+742561,CMCSA,1992-09-03,1.7083330154418943
+742562,CMCSA,1992-09-04,1.6527780294418335
+742563,CMCSA,1992-09-08,1.6666669845581057
+742564,CMCSA,1992-09-09,1.7083330154418943
+742565,CMCSA,1992-09-10,1.861111044883728
+742566,CMCSA,1992-09-11,1.875
+742567,CMCSA,1992-09-14,1.875
+742568,CMCSA,1992-09-15,1.8472219705581665
+742569,CMCSA,1992-09-16,1.8333330154418943
+742570,CMCSA,1992-09-17,1.8472219705581665
+742571,CMCSA,1992-09-18,1.861111044883728
+742572,CMCSA,1992-09-21,1.875
+742573,CMCSA,1992-09-22,1.805556058883667
+742574,CMCSA,1992-09-23,1.8472219705581665
+742575,CMCSA,1992-09-24,1.8333330154418943
+742576,CMCSA,1992-09-25,1.7777780294418335
+742577,CMCSA,1992-09-28,1.75
+742578,CMCSA,1992-09-29,1.736111044883728
+742579,CMCSA,1992-09-30,1.7777780294418335
+742580,CMCSA,1992-10-01,1.7777780294418335
+742581,CMCSA,1992-10-02,1.75
+742582,CMCSA,1992-10-05,1.6527780294418335
+742583,CMCSA,1992-10-06,1.6666669845581057
+742584,CMCSA,1992-10-07,1.6666669845581057
+742585,CMCSA,1992-10-08,1.625
+742586,CMCSA,1992-10-09,1.625
+742587,CMCSA,1992-10-12,1.638888955116272
+742588,CMCSA,1992-10-13,1.6666669845581057
+742589,CMCSA,1992-10-14,1.680556058883667
+742590,CMCSA,1992-10-15,1.638888955116272
+742591,CMCSA,1992-10-16,1.6527780294418335
+742592,CMCSA,1992-10-19,1.5277780294418335
+742593,CMCSA,1992-10-20,1.5277780294418335
+742594,CMCSA,1992-10-21,1.5277780294418335
+742595,CMCSA,1992-10-22,1.569443941116333
+742596,CMCSA,1992-10-23,1.5972219705581665
+742597,CMCSA,1992-10-26,1.555556058883667
+742598,CMCSA,1992-10-27,1.569443941116333
+742599,CMCSA,1992-10-28,1.569443941116333
+742600,CMCSA,1992-10-29,1.5833330154418943
+742601,CMCSA,1992-10-30,1.5277780294418335
+742602,CMCSA,1992-11-02,1.5833330154418943
+742603,CMCSA,1992-11-03,1.5972219705581665
+742604,CMCSA,1992-11-04,1.7222219705581665
+742605,CMCSA,1992-11-05,1.736111044883728
+742606,CMCSA,1992-11-06,1.736111044883728
+742607,CMCSA,1992-11-09,1.736111044883728
+742608,CMCSA,1992-11-10,1.763888955116272
+742609,CMCSA,1992-11-11,1.8333330154418943
+742610,CMCSA,1992-11-12,1.8472219705581665
+742611,CMCSA,1992-11-13,1.888888955116272
+742612,CMCSA,1992-11-16,1.8472219705581665
+742613,CMCSA,1992-11-17,1.875
+742614,CMCSA,1992-11-18,1.861111044883728
+742615,CMCSA,1992-11-19,1.9166669845581052
+742616,CMCSA,1992-11-20,2.0
+742617,CMCSA,1992-11-23,1.986111044883728
+742618,CMCSA,1992-11-24,2.013889074325561
+742619,CMCSA,1992-11-25,2.013889074325561
+742620,CMCSA,1992-11-27,2.0
+742621,CMCSA,1992-11-30,1.9583330154418943
+742622,CMCSA,1992-12-01,1.9722219705581665
+742623,CMCSA,1992-12-02,1.9722219705581665
+742624,CMCSA,1992-12-03,2.0
+742625,CMCSA,1992-12-04,2.013889074325561
+742626,CMCSA,1992-12-07,2.027777910232544
+742627,CMCSA,1992-12-08,2.0833330154418945
+742628,CMCSA,1992-12-09,2.097222089767456
+742629,CMCSA,1992-12-10,2.069443941116333
+742630,CMCSA,1992-12-11,2.125
+742631,CMCSA,1992-12-14,2.0833330154418945
+742632,CMCSA,1992-12-15,2.0833330154418945
+742633,CMCSA,1992-12-16,2.0833330154418945
+742634,CMCSA,1992-12-17,2.1111109256744385
+742635,CMCSA,1992-12-18,2.180556058883667
+742636,CMCSA,1992-12-21,2.180556058883667
+742637,CMCSA,1992-12-22,2.166666984558105
+742638,CMCSA,1992-12-23,2.166666984558105
+742639,CMCSA,1992-12-24,2.180556058883667
+742640,CMCSA,1992-12-28,2.166666984558105
+742641,CMCSA,1992-12-29,2.166666984558105
+742642,CMCSA,1992-12-30,2.166666984558105
+742643,CMCSA,1992-12-31,2.152777910232544
+742644,CMCSA,1993-01-04,2.152777910232544
+742645,CMCSA,1993-01-05,2.152777910232544
+742646,CMCSA,1993-01-06,2.222222089767456
+742647,CMCSA,1993-01-07,2.2083330154418945
+742648,CMCSA,1993-01-08,2.180556058883667
+742649,CMCSA,1993-01-11,2.166666984558105
+742650,CMCSA,1993-01-12,2.194443941116333
+742651,CMCSA,1993-01-13,2.194443941116333
+742652,CMCSA,1993-01-14,2.388889074325561
+742653,CMCSA,1993-01-15,2.472222089767456
+742654,CMCSA,1993-01-18,2.4583330154418945
+742655,CMCSA,1993-01-19,2.5
+742656,CMCSA,1993-01-20,2.472222089767456
+742657,CMCSA,1993-01-21,2.444443941116333
+742658,CMCSA,1993-01-22,2.3611109256744385
+742659,CMCSA,1993-01-25,2.430556058883667
+742660,CMCSA,1993-01-26,2.4583330154418945
+742661,CMCSA,1993-01-27,2.430556058883667
+742662,CMCSA,1993-01-28,2.388889074325561
+742663,CMCSA,1993-01-29,2.277777910232544
+742664,CMCSA,1993-02-01,2.277777910232544
+742665,CMCSA,1993-02-02,2.347222089767456
+742666,CMCSA,1993-02-03,2.319443941116333
+742667,CMCSA,1993-02-04,2.25
+742668,CMCSA,1993-02-05,2.347222089767456
+742669,CMCSA,1993-02-08,2.375
+742670,CMCSA,1993-02-09,2.416666984558105
+742671,CMCSA,1993-02-10,2.555556058883667
+742672,CMCSA,1993-02-11,2.541666984558105
+742673,CMCSA,1993-02-12,2.472222089767456
+742674,CMCSA,1993-02-16,2.347222089767456
+742675,CMCSA,1993-02-17,2.319443941116333
+742676,CMCSA,1993-02-18,2.375
+742677,CMCSA,1993-02-19,2.388889074325561
+742678,CMCSA,1993-02-22,2.4583330154418945
+742679,CMCSA,1993-02-23,2.472222089767456
+742680,CMCSA,1993-02-24,2.444443941116333
+742681,CMCSA,1993-02-25,2.444443941116333
+742682,CMCSA,1993-02-26,2.513889074325561
+742683,CMCSA,1993-03-01,2.555556058883667
+742684,CMCSA,1993-03-02,2.625
+742685,CMCSA,1993-03-03,2.7083330154418945
+742686,CMCSA,1993-03-04,2.777777910232544
+742687,CMCSA,1993-03-05,2.722222089767456
+742688,CMCSA,1993-03-08,2.7361109256744385
+742689,CMCSA,1993-03-09,2.722222089767456
+742690,CMCSA,1993-03-10,2.694443941116333
+742691,CMCSA,1993-03-11,2.597222089767456
+742692,CMCSA,1993-03-12,2.597222089767456
+742693,CMCSA,1993-03-15,2.555556058883667
+742694,CMCSA,1993-03-16,2.666666984558105
+742695,CMCSA,1993-03-17,2.722222089767456
+742696,CMCSA,1993-03-18,2.75
+742697,CMCSA,1993-03-19,2.75
+742698,CMCSA,1993-03-22,2.652777910232544
+742699,CMCSA,1993-03-23,2.527777910232544
+742700,CMCSA,1993-03-24,2.444443941116333
+742701,CMCSA,1993-03-25,2.416666984558105
+742702,CMCSA,1993-03-26,2.5
+742703,CMCSA,1993-03-29,2.527777910232544
+742704,CMCSA,1993-03-30,2.555556058883667
+742705,CMCSA,1993-03-31,2.597222089767456
+742706,CMCSA,1993-04-01,2.319443941116333
+742707,CMCSA,1993-04-02,1.9722219705581665
+742708,CMCSA,1993-04-05,2.069443941116333
+742709,CMCSA,1993-04-06,1.986111044883728
+742710,CMCSA,1993-04-07,2.027777910232544
+742711,CMCSA,1993-04-08,1.9722219705581665
+742712,CMCSA,1993-04-12,2.055556058883667
+742713,CMCSA,1993-04-13,2.152777910232544
+742714,CMCSA,1993-04-14,2.2083330154418945
+742715,CMCSA,1993-04-15,2.194443941116333
+742716,CMCSA,1993-04-16,2.069443941116333
+742717,CMCSA,1993-04-19,2.055556058883667
+742718,CMCSA,1993-04-20,1.986111044883728
+742719,CMCSA,1993-04-21,2.013889074325561
+742720,CMCSA,1993-04-22,2.0833330154418945
+742721,CMCSA,1993-04-23,2.055556058883667
+742722,CMCSA,1993-04-26,2.097222089767456
+742723,CMCSA,1993-04-27,2.1111109256744385
+742724,CMCSA,1993-04-28,2.180556058883667
+742725,CMCSA,1993-04-29,2.125
+742726,CMCSA,1993-04-30,2.013889074325561
+742727,CMCSA,1993-05-03,2.055556058883667
+742728,CMCSA,1993-05-04,2.291666984558105
+742729,CMCSA,1993-05-05,2.152777910232544
+742730,CMCSA,1993-05-06,2.069443941116333
+742731,CMCSA,1993-05-07,2.041666984558105
+742732,CMCSA,1993-05-10,2.041666984558105
+742733,CMCSA,1993-05-11,2.055556058883667
+742734,CMCSA,1993-05-12,2.097222089767456
+742735,CMCSA,1993-05-13,2.013889074325561
+742736,CMCSA,1993-05-14,2.0
+742737,CMCSA,1993-05-17,2.097222089767456
+742738,CMCSA,1993-05-18,2.125
+742739,CMCSA,1993-05-19,2.152777910232544
+742740,CMCSA,1993-05-20,2.25
+742741,CMCSA,1993-05-21,2.180556058883667
+742742,CMCSA,1993-05-24,2.277777910232544
+742743,CMCSA,1993-05-25,2.347222089767456
+742744,CMCSA,1993-05-26,2.402777910232544
+742745,CMCSA,1993-05-27,2.416666984558105
+742746,CMCSA,1993-05-28,2.375
+742747,CMCSA,1993-06-01,2.402777910232544
+742748,CMCSA,1993-06-02,2.4583330154418945
+742749,CMCSA,1993-06-03,2.527777910232544
+742750,CMCSA,1993-06-04,2.625
+742751,CMCSA,1993-06-07,2.527777910232544
+742752,CMCSA,1993-06-08,2.513889074325561
+742753,CMCSA,1993-06-09,2.513889074325561
+742754,CMCSA,1993-06-10,2.472222089767456
+742755,CMCSA,1993-06-11,2.555556058883667
+742756,CMCSA,1993-06-14,2.513889074325561
+742757,CMCSA,1993-06-15,2.472222089767456
+742758,CMCSA,1993-06-16,2.4861109256744385
+742759,CMCSA,1993-06-17,2.513889074325561
+742760,CMCSA,1993-06-18,2.5
+742761,CMCSA,1993-06-21,2.388889074325561
+742762,CMCSA,1993-06-22,2.416666984558105
+742763,CMCSA,1993-06-23,2.347222089767456
+742764,CMCSA,1993-06-24,2.402777910232544
+742765,CMCSA,1993-06-25,2.472222089767456
+742766,CMCSA,1993-06-28,2.472222089767456
+742767,CMCSA,1993-06-29,2.402777910232544
+742768,CMCSA,1993-06-30,2.444443941116333
+742769,CMCSA,1993-07-01,2.513889074325561
+742770,CMCSA,1993-07-02,2.5
+742771,CMCSA,1993-07-06,2.527777910232544
+742772,CMCSA,1993-07-07,2.527777910232544
+742773,CMCSA,1993-07-08,2.541666984558105
+742774,CMCSA,1993-07-09,2.555556058883667
+742775,CMCSA,1993-07-12,2.527777910232544
+742776,CMCSA,1993-07-13,2.652777910232544
+742777,CMCSA,1993-07-14,2.652777910232544
+742778,CMCSA,1993-07-15,2.652777910232544
+742779,CMCSA,1993-07-16,2.777777910232544
+742780,CMCSA,1993-07-19,2.722222089767456
+742781,CMCSA,1993-07-20,2.847222089767456
+742782,CMCSA,1993-07-21,2.763889074325561
+742783,CMCSA,1993-07-22,2.666666984558105
+742784,CMCSA,1993-07-23,2.666666984558105
+742785,CMCSA,1993-07-26,2.722222089767456
+742786,CMCSA,1993-07-27,2.722222089767456
+742787,CMCSA,1993-07-28,2.722222089767456
+742788,CMCSA,1993-07-29,2.75
+742789,CMCSA,1993-07-30,2.763889074325561
+742790,CMCSA,1993-08-02,2.777777910232544
+742791,CMCSA,1993-08-03,2.763889074325561
+742792,CMCSA,1993-08-04,2.763889074325561
+742793,CMCSA,1993-08-05,2.805556058883667
+742794,CMCSA,1993-08-06,2.791666984558105
+742795,CMCSA,1993-08-09,2.722222089767456
+742796,CMCSA,1993-08-10,2.7361109256744385
+742797,CMCSA,1993-08-11,2.791666984558105
+742798,CMCSA,1993-08-12,2.972222089767456
+742799,CMCSA,1993-08-13,3.013889074325561
+742800,CMCSA,1993-08-16,3.2083330154418945
+742801,CMCSA,1993-08-17,3.2083330154418945
+742802,CMCSA,1993-08-18,3.25
+742803,CMCSA,1993-08-19,3.138889074325561
+742804,CMCSA,1993-08-20,3.0833330154418945
+742805,CMCSA,1993-08-23,3.0833330154418945
+742806,CMCSA,1993-08-24,3.194443941116333
+742807,CMCSA,1993-08-25,3.291666984558105
+742808,CMCSA,1993-08-26,3.347222089767456
+742809,CMCSA,1993-08-27,3.4583330154418945
+742810,CMCSA,1993-08-30,3.541666984558105
+742811,CMCSA,1993-08-31,3.5
+742812,CMCSA,1993-09-01,3.416666984558105
+742813,CMCSA,1993-09-02,3.416666984558105
+742814,CMCSA,1993-09-03,3.375
+742815,CMCSA,1993-09-07,3.3611109256744385
+742816,CMCSA,1993-09-08,3.430556058883667
+742817,CMCSA,1993-09-09,3.430556058883667
+742818,CMCSA,1993-09-10,3.416666984558105
+742819,CMCSA,1993-09-13,3.569443941116333
+742820,CMCSA,1993-09-14,3.4861109256744385
+742821,CMCSA,1993-09-15,3.402777910232544
+742822,CMCSA,1993-09-16,3.3611109256744385
+742823,CMCSA,1993-09-17,3.347222089767456
+742824,CMCSA,1993-09-20,3.263889074325561
+742825,CMCSA,1993-09-21,3.2361109256744385
+742826,CMCSA,1993-09-22,3.4583330154418945
+742827,CMCSA,1993-09-23,3.5
+742828,CMCSA,1993-09-24,3.597222089767456
+742829,CMCSA,1993-09-27,3.597222089767456
+742830,CMCSA,1993-09-28,3.444443941116333
+742831,CMCSA,1993-09-29,3.4861109256744385
+742832,CMCSA,1993-09-30,3.4583330154418945
+742833,CMCSA,1993-10-01,3.4861109256744385
+742834,CMCSA,1993-10-04,3.6666669845581055
+742835,CMCSA,1993-10-05,3.7083330154418954
+742836,CMCSA,1993-10-06,3.652777910232544
+742837,CMCSA,1993-10-07,3.6111109256744394
+742838,CMCSA,1993-10-08,3.625
+742839,CMCSA,1993-10-11,3.819443941116333
+742840,CMCSA,1993-10-12,3.694443941116333
+742841,CMCSA,1993-10-13,4.402778148651123
+742842,CMCSA,1993-10-14,4.513888835906982
+742843,CMCSA,1993-10-15,4.347221851348877
+742844,CMCSA,1993-10-18,4.152778148651123
+742845,CMCSA,1993-10-19,4.0416669845581055
+742846,CMCSA,1993-10-20,4.2916669845581055
+742847,CMCSA,1993-10-21,4.444444179534912
+742848,CMCSA,1993-10-22,4.375
+742849,CMCSA,1993-10-25,4.277778148651123
+742850,CMCSA,1993-10-26,4.347221851348877
+742851,CMCSA,1993-10-27,4.4166669845581055
+742852,CMCSA,1993-10-28,4.527778148651123
+742853,CMCSA,1993-10-29,4.638888835906982
+742854,CMCSA,1993-11-01,4.625
+742855,CMCSA,1993-11-02,4.597221851348877
+742856,CMCSA,1993-11-03,4.388888835906982
+742857,CMCSA,1993-11-04,4.361111164093018
+742858,CMCSA,1993-11-05,4.361111164093018
+742859,CMCSA,1993-11-08,4.4166669845581055
+742860,CMCSA,1993-11-09,4.583333015441895
+742861,CMCSA,1993-11-10,4.5
+742862,CMCSA,1993-11-11,4.402778148651123
+742863,CMCSA,1993-11-12,4.263888835906982
+742864,CMCSA,1993-11-15,4.263888835906982
+742865,CMCSA,1993-11-16,4.222221851348877
+742866,CMCSA,1993-11-17,4.180555820465088
+742867,CMCSA,1993-11-18,4.125
+742868,CMCSA,1993-11-19,4.013888835906982
+742869,CMCSA,1993-11-22,3.847222089767456
+742870,CMCSA,1993-11-23,3.9166669845581055
+742871,CMCSA,1993-11-24,4.069444179534912
+742872,CMCSA,1993-11-26,4.125
+742873,CMCSA,1993-11-29,4.152778148651123
+742874,CMCSA,1993-11-30,4.083333015441895
+742875,CMCSA,1993-12-01,4.152778148651123
+742876,CMCSA,1993-12-02,4.0416669845581055
+742877,CMCSA,1993-12-03,3.9861109256744394
+742878,CMCSA,1993-12-06,4.027778148651123
+742879,CMCSA,1993-12-07,3.9583330154418954
+742880,CMCSA,1993-12-08,3.875
+742881,CMCSA,1993-12-09,3.8611109256744394
+742882,CMCSA,1993-12-10,3.652777910232544
+742883,CMCSA,1993-12-13,3.7916669845581055
+742884,CMCSA,1993-12-14,3.6666669845581055
+742885,CMCSA,1993-12-15,3.680556058883667
+742886,CMCSA,1993-12-16,3.6111109256744394
+742887,CMCSA,1993-12-17,3.6388890743255615
+742888,CMCSA,1993-12-20,3.6666669845581055
+742889,CMCSA,1993-12-21,3.652777910232544
+742890,CMCSA,1993-12-22,3.777777910232544
+742891,CMCSA,1993-12-23,3.7916669845581055
+742892,CMCSA,1993-12-27,3.805556058883667
+742893,CMCSA,1993-12-28,3.7916669845581055
+742894,CMCSA,1993-12-29,3.847222089767456
+742895,CMCSA,1993-12-30,3.9166669845581055
+742896,CMCSA,1993-12-31,4.0416669845581055
+742897,CMCSA,1994-01-03,3.8333330154418954
+742898,CMCSA,1994-01-04,3.847222089767456
+742899,CMCSA,1994-01-05,3.7916669845581055
+742900,CMCSA,1994-01-06,3.6666669845581055
+742901,CMCSA,1994-01-07,3.555556058883667
+742902,CMCSA,1994-01-10,3.7083330154418954
+742903,CMCSA,1994-01-11,3.652777910232544
+742904,CMCSA,1994-01-12,3.555556058883667
+742905,CMCSA,1994-01-13,3.597222089767456
+742906,CMCSA,1994-01-14,3.597222089767456
+742907,CMCSA,1994-01-17,3.541666984558105
+742908,CMCSA,1994-01-18,3.527777910232544
+742909,CMCSA,1994-01-19,3.472222089767456
+742910,CMCSA,1994-01-20,3.472222089767456
+742911,CMCSA,1994-01-21,3.430556058883667
+742912,CMCSA,1994-01-24,3.4583330154418945
+742913,CMCSA,1994-01-25,3.388889074325561
+742914,CMCSA,1994-01-26,3.388889074325561
+742915,CMCSA,1994-01-27,3.3611109256744385
+742916,CMCSA,1994-01-28,3.472222089767456
+742917,CMCSA,1994-01-31,3.4861109256744385
+742918,CMCSA,1994-02-01,3.4583330154418945
+742919,CMCSA,1994-02-02,3.513889074325561
+742920,CMCSA,1994-02-03,3.5
+742921,CMCSA,1994-02-04,3.3125
+742922,CMCSA,1994-02-07,3.354166984558105
+742923,CMCSA,1994-02-08,3.2083330154418945
+742924,CMCSA,1994-02-09,3.2083330154418945
+742925,CMCSA,1994-02-10,3.3333330154418945
+742926,CMCSA,1994-02-11,3.375
+742927,CMCSA,1994-02-14,3.5
+742928,CMCSA,1994-02-15,3.5208330154418945
+742929,CMCSA,1994-02-16,3.4375
+742930,CMCSA,1994-02-17,3.3958330154418945
+742931,CMCSA,1994-02-18,3.3958330154418945
+742932,CMCSA,1994-02-22,3.3333330154418945
+742933,CMCSA,1994-02-23,3.416666984558105
+742934,CMCSA,1994-02-24,3.25
+742935,CMCSA,1994-02-25,3.2083330154418945
+742936,CMCSA,1994-02-28,3.3958330154418945
+742937,CMCSA,1994-03-01,3.4375
+742938,CMCSA,1994-03-02,3.3333330154418945
+742939,CMCSA,1994-03-03,3.3333330154418945
+742940,CMCSA,1994-03-04,3.5208330154418945
+742941,CMCSA,1994-03-07,3.416666984558105
+742942,CMCSA,1994-03-08,3.3958330154418945
+742943,CMCSA,1994-03-09,3.354166984558105
+742944,CMCSA,1994-03-10,3.3333330154418945
+742945,CMCSA,1994-03-11,3.2708330154418945
+742946,CMCSA,1994-03-14,3.2083330154418945
+742947,CMCSA,1994-03-15,3.2083330154418945
+742948,CMCSA,1994-03-16,3.291666984558105
+742949,CMCSA,1994-03-17,3.5208330154418945
+742950,CMCSA,1994-03-18,3.4583330154418945
+742951,CMCSA,1994-03-21,3.375
+742952,CMCSA,1994-03-22,3.416666984558105
+742953,CMCSA,1994-03-23,3.416666984558105
+742954,CMCSA,1994-03-24,3.3125
+742955,CMCSA,1994-03-25,3.2708330154418945
+742956,CMCSA,1994-03-28,3.291666984558105
+742957,CMCSA,1994-03-29,3.2083330154418945
+742958,CMCSA,1994-03-30,3.0833330154418945
+742959,CMCSA,1994-03-31,3.0208330154418945
+742960,CMCSA,1994-04-04,2.9583330154418945
+742961,CMCSA,1994-04-05,3.1458330154418945
+742962,CMCSA,1994-04-06,2.9583330154418945
+742963,CMCSA,1994-04-07,2.9375
+742964,CMCSA,1994-04-08,2.8125
+742965,CMCSA,1994-04-11,2.875
+742966,CMCSA,1994-04-12,2.854166984558105
+742967,CMCSA,1994-04-13,2.7708330154418945
+742968,CMCSA,1994-04-14,2.729166984558105
+742969,CMCSA,1994-04-15,2.75
+742970,CMCSA,1994-04-18,2.5833330154418945
+742971,CMCSA,1994-04-19,2.5520830154418945
+742972,CMCSA,1994-04-20,2.5208330154418945
+742973,CMCSA,1994-04-21,2.5833330154418945
+742974,CMCSA,1994-04-22,2.625
+742975,CMCSA,1994-04-25,2.6458330154418945
+742976,CMCSA,1994-04-26,2.75
+742977,CMCSA,1994-04-28,2.625
+742978,CMCSA,1994-04-29,2.625
+742979,CMCSA,1994-05-02,2.6875
+742980,CMCSA,1994-05-03,2.8958330154418945
+742981,CMCSA,1994-05-04,2.9895830154418945
+742982,CMCSA,1994-05-05,3.0
+742983,CMCSA,1994-05-06,2.9583330154418945
+742984,CMCSA,1994-05-09,2.885416984558105
+742985,CMCSA,1994-05-10,2.854166984558105
+742986,CMCSA,1994-05-11,2.78125
+742987,CMCSA,1994-05-12,2.71875
+742988,CMCSA,1994-05-13,2.7083330154418945
+742989,CMCSA,1994-05-16,2.71875
+742990,CMCSA,1994-05-17,2.7083330154418945
+742991,CMCSA,1994-05-18,2.75
+742992,CMCSA,1994-05-19,2.6458330154418945
+742993,CMCSA,1994-05-20,2.625
+742994,CMCSA,1994-05-23,2.59375
+742995,CMCSA,1994-05-24,2.916666984558105
+742996,CMCSA,1994-05-25,2.9895830154418945
+742997,CMCSA,1994-05-26,2.979166984558105
+742998,CMCSA,1994-05-27,3.0
+742999,CMCSA,1994-05-31,2.979166984558105
+743000,CMCSA,1994-06-01,2.979166984558105
+743001,CMCSA,1994-06-02,3.041666984558105
+743002,CMCSA,1994-06-03,3.166666984558105
+743003,CMCSA,1994-06-06,3.104166984558105
+743004,CMCSA,1994-06-07,3.072916984558105
+743005,CMCSA,1994-06-08,3.0208330154418945
+743006,CMCSA,1994-06-09,3.166666984558105
+743007,CMCSA,1994-06-10,3.1875
+743008,CMCSA,1994-06-13,3.125
+743009,CMCSA,1994-06-14,3.1875
+743010,CMCSA,1994-06-15,3.0833330154418945
+743011,CMCSA,1994-06-16,3.09375
+743012,CMCSA,1994-06-17,3.0625
+743013,CMCSA,1994-06-20,3.0208330154418945
+743014,CMCSA,1994-06-21,3.0
+743015,CMCSA,1994-06-22,3.041666984558105
+743016,CMCSA,1994-06-23,3.041666984558105
+743017,CMCSA,1994-06-24,2.8958330154418945
+743018,CMCSA,1994-06-27,2.979166984558105
+743019,CMCSA,1994-06-28,3.0
+743020,CMCSA,1994-06-29,3.0
+743021,CMCSA,1994-06-30,3.0
+743022,CMCSA,1994-07-01,3.0
+743023,CMCSA,1994-07-05,2.9375
+743024,CMCSA,1994-07-06,2.8958330154418945
+743025,CMCSA,1994-07-07,2.791666984558105
+743026,CMCSA,1994-07-08,2.75
+743027,CMCSA,1994-07-11,2.75
+743028,CMCSA,1994-07-12,2.7708330154418945
+743029,CMCSA,1994-07-13,2.5208330154418945
+743030,CMCSA,1994-07-14,2.604166984558105
+743031,CMCSA,1994-07-15,2.604166984558105
+743032,CMCSA,1994-07-18,2.7083330154418945
+743033,CMCSA,1994-07-19,2.666666984558105
+743034,CMCSA,1994-07-20,2.6458330154418945
+743035,CMCSA,1994-07-21,2.791666984558105
+743036,CMCSA,1994-07-22,2.729166984558105
+743037,CMCSA,1994-07-25,2.6875
+743038,CMCSA,1994-07-26,2.7083330154418945
+743039,CMCSA,1994-07-27,2.7083330154418945
+743040,CMCSA,1994-07-28,2.6875
+743041,CMCSA,1994-07-29,2.7083330154418945
+743042,CMCSA,1994-08-01,2.697916984558105
+743043,CMCSA,1994-08-02,2.697916984558105
+743044,CMCSA,1994-08-03,2.6458330154418945
+743045,CMCSA,1994-08-04,2.604166984558105
+743046,CMCSA,1994-08-05,2.697916984558105
+743047,CMCSA,1994-08-08,2.729166984558105
+743048,CMCSA,1994-08-09,2.75
+743049,CMCSA,1994-08-10,2.791666984558105
+743050,CMCSA,1994-08-11,2.8125
+743051,CMCSA,1994-08-12,2.7708330154418945
+743052,CMCSA,1994-08-15,2.8333330154418945
+743053,CMCSA,1994-08-16,2.75
+743054,CMCSA,1994-08-17,2.8333330154418945
+743055,CMCSA,1994-08-18,2.916666984558105
+743056,CMCSA,1994-08-19,2.8958330154418945
+743057,CMCSA,1994-08-22,2.854166984558105
+743058,CMCSA,1994-08-23,2.75
+743059,CMCSA,1994-08-24,2.7708330154418945
+743060,CMCSA,1994-08-25,2.7083330154418945
+743061,CMCSA,1994-08-26,2.8125
+743062,CMCSA,1994-08-29,2.75
+743063,CMCSA,1994-08-30,2.75
+743064,CMCSA,1994-08-31,2.666666984558105
+743065,CMCSA,1994-09-01,2.6458330154418945
+743066,CMCSA,1994-09-02,2.666666984558105
+743067,CMCSA,1994-09-06,2.6875
+743068,CMCSA,1994-09-07,2.6770830154418945
+743069,CMCSA,1994-09-08,2.697916984558105
+743070,CMCSA,1994-09-09,2.6875
+743071,CMCSA,1994-09-12,2.6770830154418945
+743072,CMCSA,1994-09-13,2.760416984558105
+743073,CMCSA,1994-09-14,2.729166984558105
+743074,CMCSA,1994-09-15,2.697916984558105
+743075,CMCSA,1994-09-16,2.75
+743076,CMCSA,1994-09-19,2.7708330154418945
+743077,CMCSA,1994-09-20,2.7083330154418945
+743078,CMCSA,1994-09-21,2.625
+743079,CMCSA,1994-09-22,2.6458330154418945
+743080,CMCSA,1994-09-23,2.65625
+743081,CMCSA,1994-09-26,2.604166984558105
+743082,CMCSA,1994-09-27,2.541666984558105
+743083,CMCSA,1994-09-28,2.59375
+743084,CMCSA,1994-09-29,2.5208330154418945
+743085,CMCSA,1994-09-30,2.541666984558105
+743086,CMCSA,1994-10-03,2.5833330154418945
+743087,CMCSA,1994-10-04,2.5208330154418945
+743088,CMCSA,1994-10-05,2.5625
+743089,CMCSA,1994-10-06,2.5
+743090,CMCSA,1994-10-07,2.5
+743091,CMCSA,1994-10-10,2.7395830154418945
+743092,CMCSA,1994-10-11,2.8333330154418945
+743093,CMCSA,1994-10-12,2.875
+743094,CMCSA,1994-10-13,2.854166984558105
+743095,CMCSA,1994-10-14,2.854166984558105
+743096,CMCSA,1994-10-17,2.8333330154418945
+743097,CMCSA,1994-10-18,2.875
+743098,CMCSA,1994-10-19,2.875
+743099,CMCSA,1994-10-20,2.8333330154418945
+743100,CMCSA,1994-10-21,2.8125
+743101,CMCSA,1994-10-24,2.7083330154418945
+743102,CMCSA,1994-10-25,2.7708330154418945
+743103,CMCSA,1994-10-26,2.7708330154418945
+743104,CMCSA,1994-10-27,2.6875
+743105,CMCSA,1994-10-28,2.8333330154418945
+743106,CMCSA,1994-10-31,2.7708330154418945
+743107,CMCSA,1994-11-01,2.7083330154418945
+743108,CMCSA,1994-11-02,2.6458330154418945
+743109,CMCSA,1994-11-03,2.697916984558105
+743110,CMCSA,1994-11-04,2.6875
+743111,CMCSA,1994-11-07,2.6458330154418945
+743112,CMCSA,1994-11-08,2.7083330154418945
+743113,CMCSA,1994-11-09,2.854166984558105
+743114,CMCSA,1994-11-10,2.875
+743115,CMCSA,1994-11-11,2.8958330154418945
+743116,CMCSA,1994-11-14,2.9583330154418945
+743117,CMCSA,1994-11-15,2.947916984558105
+743118,CMCSA,1994-11-16,2.9375
+743119,CMCSA,1994-11-17,2.947916984558105
+743120,CMCSA,1994-11-18,2.8958330154418945
+743121,CMCSA,1994-11-21,2.791666984558105
+743122,CMCSA,1994-11-22,2.7708330154418945
+743123,CMCSA,1994-11-23,2.6875
+743124,CMCSA,1994-11-25,2.666666984558105
+743125,CMCSA,1994-11-28,2.6875
+743126,CMCSA,1994-11-29,2.666666984558105
+743127,CMCSA,1994-11-30,2.604166984558105
+743128,CMCSA,1994-12-01,2.5833330154418945
+743129,CMCSA,1994-12-02,2.5833330154418945
+743130,CMCSA,1994-12-05,2.6458330154418945
+743131,CMCSA,1994-12-06,2.604166984558105
+743132,CMCSA,1994-12-07,2.5625
+743133,CMCSA,1994-12-08,2.479166984558105
+743134,CMCSA,1994-12-09,2.375
+743135,CMCSA,1994-12-12,2.4375
+743136,CMCSA,1994-12-13,2.4583330154418945
+743137,CMCSA,1994-12-14,2.4375
+743138,CMCSA,1994-12-15,2.666666984558105
+743139,CMCSA,1994-12-16,2.604166984558105
+743140,CMCSA,1994-12-19,2.5833330154418945
+743141,CMCSA,1994-12-20,2.541666984558105
+743142,CMCSA,1994-12-21,2.5
+743143,CMCSA,1994-12-22,2.5625
+743144,CMCSA,1994-12-23,2.541666984558105
+743145,CMCSA,1994-12-27,2.604166984558105
+743146,CMCSA,1994-12-28,2.5833330154418945
+743147,CMCSA,1994-12-29,2.541666984558105
+743148,CMCSA,1994-12-30,2.5625
+743149,CMCSA,1995-01-03,2.5625
+743150,CMCSA,1995-01-04,2.541666984558105
+743151,CMCSA,1995-01-05,2.479166984558105
+743152,CMCSA,1995-01-06,2.4583330154418945
+743153,CMCSA,1995-01-09,2.3958330154418945
+743154,CMCSA,1995-01-10,2.5208330154418945
+743155,CMCSA,1995-01-11,2.5
+743156,CMCSA,1995-01-12,2.541666984558105
+743157,CMCSA,1995-01-13,2.510416984558105
+743158,CMCSA,1995-01-16,2.5833330154418945
+743159,CMCSA,1995-01-17,2.5625
+743160,CMCSA,1995-01-18,2.541666984558105
+743161,CMCSA,1995-01-19,2.5
+743162,CMCSA,1995-01-20,2.5
+743163,CMCSA,1995-01-23,2.479166984558105
+743164,CMCSA,1995-01-24,2.4583330154418945
+743165,CMCSA,1995-01-25,2.4583330154418945
+743166,CMCSA,1995-01-26,2.541666984558105
+743167,CMCSA,1995-01-27,2.5625
+743168,CMCSA,1995-01-30,2.479166984558105
+743169,CMCSA,1995-01-31,2.4375
+743170,CMCSA,1995-02-01,2.4583330154418945
+743171,CMCSA,1995-02-02,2.4583330154418945
+743172,CMCSA,1995-02-03,2.541666984558105
+743173,CMCSA,1995-02-06,2.541666984558105
+743174,CMCSA,1995-02-07,2.5833330154418945
+743175,CMCSA,1995-02-08,2.6458330154418945
+743176,CMCSA,1995-02-09,2.65625
+743177,CMCSA,1995-02-10,2.666666984558105
+743178,CMCSA,1995-02-13,2.6458330154418945
+743179,CMCSA,1995-02-14,2.625
+743180,CMCSA,1995-02-15,2.6458330154418945
+743181,CMCSA,1995-02-16,2.65625
+743182,CMCSA,1995-02-17,2.625
+743183,CMCSA,1995-02-21,2.6458330154418945
+743184,CMCSA,1995-02-22,2.6458330154418945
+743185,CMCSA,1995-02-23,2.6875
+743186,CMCSA,1995-02-24,2.666666984558105
+743187,CMCSA,1995-02-27,2.6458330154418945
+743188,CMCSA,1995-02-28,2.666666984558105
+743189,CMCSA,1995-03-01,2.635416984558105
+743190,CMCSA,1995-03-02,2.625
+743191,CMCSA,1995-03-03,2.6458330154418945
+743192,CMCSA,1995-03-06,2.625
+743193,CMCSA,1995-03-07,2.5833330154418945
+743194,CMCSA,1995-03-08,2.541666984558105
+743195,CMCSA,1995-03-09,2.5
+743196,CMCSA,1995-03-10,2.604166984558105
+743197,CMCSA,1995-03-13,2.5625
+743198,CMCSA,1995-03-14,2.5625
+743199,CMCSA,1995-03-15,2.5208330154418945
+743200,CMCSA,1995-03-16,2.5833330154418945
+743201,CMCSA,1995-03-17,2.6458330154418945
+743202,CMCSA,1995-03-20,2.541666984558105
+743203,CMCSA,1995-03-21,2.5208330154418945
+743204,CMCSA,1995-03-22,2.604166984558105
+743205,CMCSA,1995-03-23,2.666666984558105
+743206,CMCSA,1995-03-24,2.729166984558105
+743207,CMCSA,1995-03-27,2.6875
+743208,CMCSA,1995-03-28,2.604166984558105
+743209,CMCSA,1995-03-29,2.5833330154418945
+743210,CMCSA,1995-03-30,2.5833330154418945
+743211,CMCSA,1995-03-31,2.59375
+743212,CMCSA,1995-04-03,2.5208330154418945
+743213,CMCSA,1995-04-04,2.5208330154418945
+743214,CMCSA,1995-04-05,2.5520830154418945
+743215,CMCSA,1995-04-06,2.604166984558105
+743216,CMCSA,1995-04-07,2.666666984558105
+743217,CMCSA,1995-04-10,2.625
+743218,CMCSA,1995-04-11,2.53125
+743219,CMCSA,1995-04-12,2.5
+743220,CMCSA,1995-04-13,2.5208330154418945
+743221,CMCSA,1995-04-17,2.4375
+743222,CMCSA,1995-04-18,2.4375
+743223,CMCSA,1995-04-19,2.375
+743224,CMCSA,1995-04-20,2.354166984558105
+743225,CMCSA,1995-04-21,2.3958330154418945
+743226,CMCSA,1995-04-24,2.354166984558105
+743227,CMCSA,1995-04-25,2.291666984558105
+743228,CMCSA,1995-04-26,2.354166984558105
+743229,CMCSA,1995-04-27,2.541666984558105
+743230,CMCSA,1995-04-28,2.59375
+743231,CMCSA,1995-05-01,2.541666984558105
+743232,CMCSA,1995-05-02,2.5
+743233,CMCSA,1995-05-03,2.5208330154418945
+743234,CMCSA,1995-05-04,2.4375
+743235,CMCSA,1995-05-05,2.4375
+743236,CMCSA,1995-05-08,2.4583330154418945
+743237,CMCSA,1995-05-09,2.4375
+743238,CMCSA,1995-05-10,2.5625
+743239,CMCSA,1995-05-11,2.7083330154418945
+743240,CMCSA,1995-05-12,2.7708330154418945
+743241,CMCSA,1995-05-15,2.7708330154418945
+743242,CMCSA,1995-05-16,2.729166984558105
+743243,CMCSA,1995-05-17,2.7083330154418945
+743244,CMCSA,1995-05-18,2.65625
+743245,CMCSA,1995-05-19,2.65625
+743246,CMCSA,1995-05-22,2.666666984558105
+743247,CMCSA,1995-05-23,2.6458330154418945
+743248,CMCSA,1995-05-24,2.666666984558105
+743249,CMCSA,1995-05-25,2.604166984558105
+743250,CMCSA,1995-05-26,2.729166984558105
+743251,CMCSA,1995-05-30,2.791666984558105
+743252,CMCSA,1995-05-31,2.8958330154418945
+743253,CMCSA,1995-06-01,2.8125
+743254,CMCSA,1995-06-02,2.8333330154418945
+743255,CMCSA,1995-06-05,2.791666984558105
+743256,CMCSA,1995-06-06,2.75
+743257,CMCSA,1995-06-07,2.71875
+743258,CMCSA,1995-06-08,2.7083330154418945
+743259,CMCSA,1995-06-09,2.6875
+743260,CMCSA,1995-06-12,2.75
+743261,CMCSA,1995-06-13,2.8333330154418945
+743262,CMCSA,1995-06-14,2.854166984558105
+743263,CMCSA,1995-06-15,2.96875
+743264,CMCSA,1995-06-16,3.104166984558105
+743265,CMCSA,1995-06-19,3.1458330154418945
+743266,CMCSA,1995-06-20,3.0625
+743267,CMCSA,1995-06-21,3.0208330154418945
+743268,CMCSA,1995-06-22,3.104166984558105
+743269,CMCSA,1995-06-23,3.104166984558105
+743270,CMCSA,1995-06-26,3.09375
+743271,CMCSA,1995-06-27,3.104166984558105
+743272,CMCSA,1995-06-28,3.0625
+743273,CMCSA,1995-06-29,2.9895830154418945
+743274,CMCSA,1995-06-30,3.03125
+743275,CMCSA,1995-07-03,3.09375
+743276,CMCSA,1995-07-05,3.125
+743277,CMCSA,1995-07-06,3.2083330154418945
+743278,CMCSA,1995-07-07,3.2708330154418945
+743279,CMCSA,1995-07-10,3.2083330154418945
+743280,CMCSA,1995-07-11,3.2083330154418945
+743281,CMCSA,1995-07-12,3.3958330154418945
+743282,CMCSA,1995-07-13,3.4375
+743283,CMCSA,1995-07-14,3.3333330154418945
+743284,CMCSA,1995-07-17,3.291666984558105
+743285,CMCSA,1995-07-18,3.25
+743286,CMCSA,1995-07-19,3.125
+743287,CMCSA,1995-07-20,3.166666984558105
+743288,CMCSA,1995-07-21,3.197916984558105
+743289,CMCSA,1995-07-24,3.2708330154418945
+743290,CMCSA,1995-07-25,3.354166984558105
+743291,CMCSA,1995-07-26,3.3125
+743292,CMCSA,1995-07-27,3.4375
+743293,CMCSA,1995-07-28,3.4375
+743294,CMCSA,1995-07-31,3.375
+743295,CMCSA,1995-08-01,3.3958330154418945
+743296,CMCSA,1995-08-02,3.354166984558105
+743297,CMCSA,1995-08-03,3.322916984558105
+743298,CMCSA,1995-08-04,3.354166984558105
+743299,CMCSA,1995-08-07,3.354166984558105
+743300,CMCSA,1995-08-08,3.3020830154418945
+743301,CMCSA,1995-08-09,3.3125
+743302,CMCSA,1995-08-10,3.2708330154418945
+743303,CMCSA,1995-08-11,3.2083330154418945
+743304,CMCSA,1995-08-14,3.2708330154418945
+743305,CMCSA,1995-08-15,3.4583330154418945
+743306,CMCSA,1995-08-16,3.416666984558105
+743307,CMCSA,1995-08-17,3.479166984558105
+743308,CMCSA,1995-08-18,3.4583330154418945
+743309,CMCSA,1995-08-21,3.416666984558105
+743310,CMCSA,1995-08-22,3.4583330154418945
+743311,CMCSA,1995-08-23,3.5208330154418945
+743312,CMCSA,1995-08-24,3.4583330154418945
+743313,CMCSA,1995-08-25,3.4583330154418945
+743314,CMCSA,1995-08-28,3.541666984558105
+743315,CMCSA,1995-08-29,3.46875
+743316,CMCSA,1995-08-30,3.6458330154418954
+743317,CMCSA,1995-08-31,3.541666984558105
+743318,CMCSA,1995-09-01,3.5208330154418945
+743319,CMCSA,1995-09-05,3.5
+743320,CMCSA,1995-09-06,3.4270830154418945
+743321,CMCSA,1995-09-07,3.4583330154418945
+743322,CMCSA,1995-09-08,3.4895830154418945
+743323,CMCSA,1995-09-11,3.541666984558105
+743324,CMCSA,1995-09-12,3.6875
+743325,CMCSA,1995-09-13,3.6666669845581055
+743326,CMCSA,1995-09-14,3.6875
+743327,CMCSA,1995-09-15,3.6666669845581055
+743328,CMCSA,1995-09-18,3.625
+743329,CMCSA,1995-09-19,3.6145830154418954
+743330,CMCSA,1995-09-20,3.5833330154418945
+743331,CMCSA,1995-09-21,3.5833330154418945
+743332,CMCSA,1995-09-22,3.6041669845581055
+743333,CMCSA,1995-09-25,3.4375
+743334,CMCSA,1995-09-26,3.354166984558105
+743335,CMCSA,1995-09-27,3.322916984558105
+743336,CMCSA,1995-09-28,3.4583330154418945
+743337,CMCSA,1995-09-29,3.3125
+743338,CMCSA,1995-10-02,3.3125
+743339,CMCSA,1995-10-03,3.3125
+743340,CMCSA,1995-10-04,3.2083330154418945
+743341,CMCSA,1995-10-05,3.3958330154418945
+743342,CMCSA,1995-10-06,3.291666984558105
+743343,CMCSA,1995-10-09,3.291666984558105
+743344,CMCSA,1995-10-10,3.2708330154418945
+743345,CMCSA,1995-10-11,3.3125
+743346,CMCSA,1995-10-12,3.375
+743347,CMCSA,1995-10-13,3.375
+743348,CMCSA,1995-10-16,3.291666984558105
+743349,CMCSA,1995-10-17,3.322916984558105
+743350,CMCSA,1995-10-18,3.3958330154418945
+743351,CMCSA,1995-10-19,3.40625
+743352,CMCSA,1995-10-20,3.3333330154418945
+743353,CMCSA,1995-10-23,3.3020830154418945
+743354,CMCSA,1995-10-24,3.2083330154418945
+743355,CMCSA,1995-10-25,3.2083330154418945
+743356,CMCSA,1995-10-26,3.104166984558105
+743357,CMCSA,1995-10-27,3.0625
+743358,CMCSA,1995-10-30,3.0
+743359,CMCSA,1995-10-31,2.9583330154418945
+743360,CMCSA,1995-11-01,2.9895830154418945
+743361,CMCSA,1995-11-02,2.947916984558105
+743362,CMCSA,1995-11-03,2.8958330154418945
+743363,CMCSA,1995-11-06,2.854166984558105
+743364,CMCSA,1995-11-07,2.8333330154418945
+743365,CMCSA,1995-11-08,2.75
+743366,CMCSA,1995-11-09,2.854166984558105
+743367,CMCSA,1995-11-10,2.791666984558105
+743368,CMCSA,1995-11-13,2.854166984558105
+743369,CMCSA,1995-11-14,2.8958330154418945
+743370,CMCSA,1995-11-15,3.0
+743371,CMCSA,1995-11-16,3.0625
+743372,CMCSA,1995-11-17,3.041666984558105
+743373,CMCSA,1995-11-20,3.1458330154418945
+743374,CMCSA,1995-11-21,3.041666984558105
+743375,CMCSA,1995-11-22,3.125
+743376,CMCSA,1995-11-24,3.104166984558105
+743377,CMCSA,1995-11-27,3.1145830154418945
+743378,CMCSA,1995-11-28,3.125
+743379,CMCSA,1995-11-29,3.1875
+743380,CMCSA,1995-11-30,3.197916984558105
+743381,CMCSA,1995-12-01,3.166666984558105
+743382,CMCSA,1995-12-04,3.1875
+743383,CMCSA,1995-12-05,3.1875
+743384,CMCSA,1995-12-06,3.166666984558105
+743385,CMCSA,1995-12-07,3.135416984558105
+743386,CMCSA,1995-12-08,3.1458330154418945
+743387,CMCSA,1995-12-11,3.125
+743388,CMCSA,1995-12-12,3.0625
+743389,CMCSA,1995-12-13,3.0833330154418945
+743390,CMCSA,1995-12-14,3.0208330154418945
+743391,CMCSA,1995-12-15,3.0520830154418945
+743392,CMCSA,1995-12-18,2.9895830154418945
+743393,CMCSA,1995-12-19,2.96875
+743394,CMCSA,1995-12-20,2.979166984558105
+743395,CMCSA,1995-12-21,2.9583330154418945
+743396,CMCSA,1995-12-22,2.947916984558105
+743397,CMCSA,1995-12-26,2.9375
+743398,CMCSA,1995-12-27,3.0
+743399,CMCSA,1995-12-28,2.9375
+743400,CMCSA,1995-12-29,2.9375
+743401,CMCSA,1996-01-02,2.979166984558105
+743402,CMCSA,1996-01-03,3.1458330154418945
+743403,CMCSA,1996-01-04,3.2083330154418945
+743404,CMCSA,1996-01-05,3.229166984558105
+743405,CMCSA,1996-01-08,3.229166984558105
+743406,CMCSA,1996-01-09,3.213541984558105
+743407,CMCSA,1996-01-10,3.2083330154418945
+743408,CMCSA,1996-01-11,3.1875
+743409,CMCSA,1996-01-12,3.229166984558105
+743410,CMCSA,1996-01-15,3.25
+743411,CMCSA,1996-01-16,3.2708330154418945
+743412,CMCSA,1996-01-17,3.354166984558105
+743413,CMCSA,1996-01-18,3.385416984558105
+743414,CMCSA,1996-01-19,3.3333330154418945
+743415,CMCSA,1996-01-22,3.2708330154418945
+743416,CMCSA,1996-01-23,3.125
+743417,CMCSA,1996-01-24,3.1458330154418945
+743418,CMCSA,1996-01-25,3.125
+743419,CMCSA,1996-01-26,3.0
+743420,CMCSA,1996-01-29,3.0208330154418945
+743421,CMCSA,1996-01-30,3.041666984558105
+743422,CMCSA,1996-01-31,3.25
+743423,CMCSA,1996-02-01,3.25
+743424,CMCSA,1996-02-02,3.3020830154418945
+743425,CMCSA,1996-02-05,3.2083330154418945
+743426,CMCSA,1996-02-06,3.1458330154418945
+743427,CMCSA,1996-02-07,3.125
+743428,CMCSA,1996-02-08,3.166666984558105
+743429,CMCSA,1996-02-09,3.25
+743430,CMCSA,1996-02-12,3.291666984558105
+743431,CMCSA,1996-02-13,3.2708330154418945
+743432,CMCSA,1996-02-14,3.3125
+743433,CMCSA,1996-02-15,3.291666984558105
+743434,CMCSA,1996-02-16,3.291666984558105
+743435,CMCSA,1996-02-20,3.166666984558105
+743436,CMCSA,1996-02-21,3.1770830154418945
+743437,CMCSA,1996-02-22,3.1875
+743438,CMCSA,1996-02-23,3.1875
+743439,CMCSA,1996-02-26,3.125
+743440,CMCSA,1996-02-27,3.1458330154418945
+743441,CMCSA,1996-02-28,3.166666984558105
+743442,CMCSA,1996-02-29,3.2083330154418945
+743443,CMCSA,1996-03-01,3.2708330154418945
+743444,CMCSA,1996-03-04,3.3333330154418945
+743445,CMCSA,1996-03-05,3.34375
+743446,CMCSA,1996-03-06,3.4375
+743447,CMCSA,1996-03-07,3.4375
+743448,CMCSA,1996-03-08,3.291666984558105
+743449,CMCSA,1996-03-11,3.229166984558105
+743450,CMCSA,1996-03-12,3.166666984558105
+743451,CMCSA,1996-03-13,3.1770830154418945
+743452,CMCSA,1996-03-14,3.166666984558105
+743453,CMCSA,1996-03-15,2.9375
+743454,CMCSA,1996-03-18,3.0
+743455,CMCSA,1996-03-19,3.041666984558105
+743456,CMCSA,1996-03-20,3.0
+743457,CMCSA,1996-03-21,3.0
+743458,CMCSA,1996-03-22,2.9895830154418945
+743459,CMCSA,1996-03-25,2.979166984558105
+743460,CMCSA,1996-03-26,2.9583330154418945
+743461,CMCSA,1996-03-27,2.916666984558105
+743462,CMCSA,1996-03-28,2.875
+743463,CMCSA,1996-03-29,2.8958330154418945
+743464,CMCSA,1996-04-01,2.854166984558105
+743465,CMCSA,1996-04-02,2.8125
+743466,CMCSA,1996-04-03,2.854166984558105
+743467,CMCSA,1996-04-04,2.9270830154418945
+743468,CMCSA,1996-04-08,2.84375
+743469,CMCSA,1996-04-09,2.8125
+743470,CMCSA,1996-04-10,2.8125
+743471,CMCSA,1996-04-11,2.7708330154418945
+743472,CMCSA,1996-04-12,2.791666984558105
+743473,CMCSA,1996-04-15,2.8333330154418945
+743474,CMCSA,1996-04-16,2.885416984558105
+743475,CMCSA,1996-04-17,2.8958330154418945
+743476,CMCSA,1996-04-18,2.916666984558105
+743477,CMCSA,1996-04-19,2.916666984558105
+743478,CMCSA,1996-04-22,2.9375
+743479,CMCSA,1996-04-23,2.8333330154418945
+743480,CMCSA,1996-04-24,2.854166984558105
+743481,CMCSA,1996-04-25,2.8333330154418945
+743482,CMCSA,1996-04-26,2.885416984558105
+743483,CMCSA,1996-04-29,2.8958330154418945
+743484,CMCSA,1996-04-30,2.916666984558105
+743485,CMCSA,1996-05-01,2.9270830154418945
+743486,CMCSA,1996-05-02,2.875
+743487,CMCSA,1996-05-03,2.8333330154418945
+743488,CMCSA,1996-05-06,2.854166984558105
+743489,CMCSA,1996-05-07,2.791666984558105
+743490,CMCSA,1996-05-08,2.71875
+743491,CMCSA,1996-05-09,2.7395830154418945
+743492,CMCSA,1996-05-10,2.7526040077209477
+743493,CMCSA,1996-05-13,2.8333330154418945
+743494,CMCSA,1996-05-14,2.854166984558105
+743495,CMCSA,1996-05-15,2.8645830154418945
+743496,CMCSA,1996-05-16,2.875
+743497,CMCSA,1996-05-17,2.875
+743498,CMCSA,1996-05-20,2.8333330154418945
+743499,CMCSA,1996-05-21,2.854166984558105
+743500,CMCSA,1996-05-22,2.854166984558105
+743501,CMCSA,1996-05-23,2.8958330154418945
+743502,CMCSA,1996-05-24,3.0
+743503,CMCSA,1996-05-28,2.916666984558105
+743504,CMCSA,1996-05-29,2.9375
+743505,CMCSA,1996-05-30,2.8958330154418945
+743506,CMCSA,1996-05-31,2.8958330154418945
+743507,CMCSA,1996-06-03,2.875
+743508,CMCSA,1996-06-04,2.90625
+743509,CMCSA,1996-06-05,2.9375
+743510,CMCSA,1996-06-06,2.947916984558105
+743511,CMCSA,1996-06-07,2.9270830154418945
+743512,CMCSA,1996-06-10,3.0
+743513,CMCSA,1996-06-11,3.0833330154418945
+743514,CMCSA,1996-06-12,3.072916984558105
+743515,CMCSA,1996-06-13,3.0625
+743516,CMCSA,1996-06-14,3.072916984558105
+743517,CMCSA,1996-06-17,3.0833330154418945
+743518,CMCSA,1996-06-18,3.041666984558105
+743519,CMCSA,1996-06-19,3.1458330154418945
+743520,CMCSA,1996-06-20,3.0833330154418945
+743521,CMCSA,1996-06-21,3.0833330154418945
+743522,CMCSA,1996-06-24,3.104166984558105
+743523,CMCSA,1996-06-25,3.072916984558105
+743524,CMCSA,1996-06-26,3.125
+743525,CMCSA,1996-06-27,3.0833330154418945
+743526,CMCSA,1996-06-28,3.0625
+743527,CMCSA,1996-07-01,3.041666984558105
+743528,CMCSA,1996-07-02,2.9583330154418945
+743529,CMCSA,1996-07-03,2.9375
+743530,CMCSA,1996-07-05,2.875
+743531,CMCSA,1996-07-08,2.854166984558105
+743532,CMCSA,1996-07-09,2.8125
+743533,CMCSA,1996-07-10,2.8020830154418945
+743534,CMCSA,1996-07-11,2.729166984558105
+743535,CMCSA,1996-07-12,2.71875
+743536,CMCSA,1996-07-15,2.6458330154418945
+743537,CMCSA,1996-07-16,2.541666984558105
+743538,CMCSA,1996-07-17,2.510416984558105
+743539,CMCSA,1996-07-18,2.5625
+743540,CMCSA,1996-07-19,2.5
+743541,CMCSA,1996-07-22,2.4583330154418945
+743542,CMCSA,1996-07-23,2.4270830154418945
+743543,CMCSA,1996-07-24,2.3645830154418945
+743544,CMCSA,1996-07-25,2.3333330154418945
+743545,CMCSA,1996-07-26,2.375
+743546,CMCSA,1996-07-29,2.34375
+743547,CMCSA,1996-07-30,2.3125
+743548,CMCSA,1996-07-31,2.3125
+743549,CMCSA,1996-08-01,2.3333330154418945
+743550,CMCSA,1996-08-02,2.4375
+743551,CMCSA,1996-08-05,2.46875
+743552,CMCSA,1996-08-06,2.5208330154418945
+743553,CMCSA,1996-08-07,2.5208330154418945
+743554,CMCSA,1996-08-08,2.5208330154418945
+743555,CMCSA,1996-08-09,2.510416984558105
+743556,CMCSA,1996-08-12,2.541666984558105
+743557,CMCSA,1996-08-13,2.541666984558105
+743558,CMCSA,1996-08-14,2.5625
+743559,CMCSA,1996-08-15,2.5833330154418945
+743560,CMCSA,1996-08-16,2.6458330154418945
+743561,CMCSA,1996-08-19,2.65625
+743562,CMCSA,1996-08-20,2.6875
+743563,CMCSA,1996-08-21,2.666666984558105
+743564,CMCSA,1996-08-22,2.6875
+743565,CMCSA,1996-08-23,2.65625
+743566,CMCSA,1996-08-26,2.666666984558105
+743567,CMCSA,1996-08-27,2.666666984558105
+743568,CMCSA,1996-08-28,2.71875
+743569,CMCSA,1996-08-29,2.7083330154418945
+743570,CMCSA,1996-08-30,2.6458330154418945
+743571,CMCSA,1996-09-03,2.625
+743572,CMCSA,1996-09-04,2.666666984558105
+743573,CMCSA,1996-09-05,2.6458330154418945
+743574,CMCSA,1996-09-06,2.6875
+743575,CMCSA,1996-09-09,2.6458330154418945
+743576,CMCSA,1996-09-10,2.666666984558105
+743577,CMCSA,1996-09-11,2.7083330154418945
+743578,CMCSA,1996-09-12,2.6875
+743579,CMCSA,1996-09-13,2.666666984558105
+743580,CMCSA,1996-09-16,2.666666984558105
+743581,CMCSA,1996-09-17,2.65625
+743582,CMCSA,1996-09-18,2.666666984558105
+743583,CMCSA,1996-09-19,2.6458330154418945
+743584,CMCSA,1996-09-20,2.6875
+743585,CMCSA,1996-09-23,2.666666984558105
+743586,CMCSA,1996-09-24,2.65625
+743587,CMCSA,1996-09-25,2.6458330154418945
+743588,CMCSA,1996-09-26,2.6458330154418945
+743589,CMCSA,1996-09-27,2.604166984558105
+743590,CMCSA,1996-09-30,2.5625
+743591,CMCSA,1996-10-01,2.5208330154418945
+743592,CMCSA,1996-10-02,2.5
+743593,CMCSA,1996-10-03,2.5
+743594,CMCSA,1996-10-04,2.4895830154418945
+743595,CMCSA,1996-10-07,2.4375
+743596,CMCSA,1996-10-08,2.447916984558105
+743597,CMCSA,1996-10-09,2.4583330154418945
+743598,CMCSA,1996-10-10,2.416666984558105
+743599,CMCSA,1996-10-11,2.479166984558105
+743600,CMCSA,1996-10-14,2.5208330154418945
+743601,CMCSA,1996-10-15,2.46875
+743602,CMCSA,1996-10-16,2.479166984558105
+743603,CMCSA,1996-10-17,2.4583330154418945
+743604,CMCSA,1996-10-18,2.4583330154418945
+743605,CMCSA,1996-10-21,2.4583330154418945
+743606,CMCSA,1996-10-22,2.53125
+743607,CMCSA,1996-10-23,2.4375
+743608,CMCSA,1996-10-24,2.385416984558105
+743609,CMCSA,1996-10-25,2.4583330154418945
+743610,CMCSA,1996-10-28,2.4375
+743611,CMCSA,1996-10-29,2.385416984558105
+743612,CMCSA,1996-10-30,2.3958330154418945
+743613,CMCSA,1996-10-31,2.3958330154418945
+743614,CMCSA,1996-11-01,2.375
+743615,CMCSA,1996-11-04,2.5
+743616,CMCSA,1996-11-05,2.5208330154418945
+743617,CMCSA,1996-11-06,2.5833330154418945
+743618,CMCSA,1996-11-07,2.5833330154418945
+743619,CMCSA,1996-11-08,2.5625
+743620,CMCSA,1996-11-11,2.65625
+743621,CMCSA,1996-11-12,2.71875
+743622,CMCSA,1996-11-13,2.822916984558105
+743623,CMCSA,1996-11-14,2.8333330154418945
+743624,CMCSA,1996-11-15,2.75
+743625,CMCSA,1996-11-18,2.7083330154418945
+743626,CMCSA,1996-11-19,2.78125
+743627,CMCSA,1996-11-20,2.729166984558105
+743628,CMCSA,1996-11-21,2.791666984558105
+743629,CMCSA,1996-11-22,2.8125
+743630,CMCSA,1996-11-25,2.791666984558105
+743631,CMCSA,1996-11-26,2.7395830154418945
+743632,CMCSA,1996-11-27,2.8020830154418945
+743633,CMCSA,1996-11-29,2.7708330154418945
+743634,CMCSA,1996-12-02,2.8333330154418945
+743635,CMCSA,1996-12-03,2.84375
+743636,CMCSA,1996-12-04,2.854166984558105
+743637,CMCSA,1996-12-05,2.8958330154418945
+743638,CMCSA,1996-12-06,2.8958330154418945
+743639,CMCSA,1996-12-09,2.9375
+743640,CMCSA,1996-12-10,2.9375
+743641,CMCSA,1996-12-11,2.9583330154418945
+743642,CMCSA,1996-12-12,2.8958330154418945
+743643,CMCSA,1996-12-13,2.8958330154418945
+743644,CMCSA,1996-12-16,2.8125
+743645,CMCSA,1996-12-17,2.8125
+743646,CMCSA,1996-12-18,2.791666984558105
+743647,CMCSA,1996-12-19,2.8333330154418945
+743648,CMCSA,1996-12-20,2.854166984558105
+743649,CMCSA,1996-12-23,2.8333330154418945
+743650,CMCSA,1996-12-24,2.854166984558105
+743651,CMCSA,1996-12-26,2.916666984558105
+743652,CMCSA,1996-12-27,2.8958330154418945
+743653,CMCSA,1996-12-30,2.916666984558105
+743654,CMCSA,1996-12-31,2.9375
+743655,CMCSA,1997-01-02,2.875
+743656,CMCSA,1997-01-03,2.916666984558105
+743657,CMCSA,1997-01-06,2.8645830154418945
+743658,CMCSA,1997-01-07,2.916666984558105
+743659,CMCSA,1997-01-08,2.9375
+743660,CMCSA,1997-01-09,2.9583330154418945
+743661,CMCSA,1997-01-10,2.885416984558105
+743662,CMCSA,1997-01-13,2.8125
+743663,CMCSA,1997-01-14,2.8125
+743664,CMCSA,1997-01-15,2.8125
+743665,CMCSA,1997-01-16,2.8125
+743666,CMCSA,1997-01-17,2.791666984558105
+743667,CMCSA,1997-01-20,2.7708330154418945
+743668,CMCSA,1997-01-21,2.854166984558105
+743669,CMCSA,1997-01-22,2.8125
+743670,CMCSA,1997-01-23,2.854166984558105
+743671,CMCSA,1997-01-24,2.8125
+743672,CMCSA,1997-01-27,2.8125
+743673,CMCSA,1997-01-28,2.854166984558105
+743674,CMCSA,1997-01-29,2.875
+743675,CMCSA,1997-01-30,2.979166984558105
+743676,CMCSA,1997-01-31,3.0208330154418945
+743677,CMCSA,1997-02-03,2.9583330154418945
+743678,CMCSA,1997-02-04,3.010416984558105
+743679,CMCSA,1997-02-05,3.03125
+743680,CMCSA,1997-02-06,3.072916984558105
+743681,CMCSA,1997-02-07,3.0833330154418945
+743682,CMCSA,1997-02-10,3.104166984558105
+743683,CMCSA,1997-02-11,3.1145830154418945
+743684,CMCSA,1997-02-12,3.104166984558105
+743685,CMCSA,1997-02-13,3.125
+743686,CMCSA,1997-02-14,3.15625
+743687,CMCSA,1997-02-18,3.0833330154418945
+743688,CMCSA,1997-02-19,3.0833330154418945
+743689,CMCSA,1997-02-20,3.0520830154418945
+743690,CMCSA,1997-02-21,3.041666984558105
+743691,CMCSA,1997-02-24,3.0520830154418945
+743692,CMCSA,1997-02-25,2.9375
+743693,CMCSA,1997-02-26,2.8958330154418945
+743694,CMCSA,1997-02-27,2.8958330154418945
+743695,CMCSA,1997-02-28,2.90625
+743696,CMCSA,1997-03-03,2.979166984558105
+743697,CMCSA,1997-03-04,2.9375
+743698,CMCSA,1997-03-05,2.979166984558105
+743699,CMCSA,1997-03-06,2.979166984558105
+743700,CMCSA,1997-03-07,2.9375
+743701,CMCSA,1997-03-10,2.90625
+743702,CMCSA,1997-03-11,2.875
+743703,CMCSA,1997-03-12,2.8645830154418945
+743704,CMCSA,1997-03-13,2.875
+743705,CMCSA,1997-03-14,2.9375
+743706,CMCSA,1997-03-17,2.916666984558105
+743707,CMCSA,1997-03-18,2.9583330154418945
+743708,CMCSA,1997-03-19,2.854166984558105
+743709,CMCSA,1997-03-20,2.854166984558105
+743710,CMCSA,1997-03-21,2.791666984558105
+743711,CMCSA,1997-03-24,2.854166984558105
+743712,CMCSA,1997-03-25,2.822916984558105
+743713,CMCSA,1997-03-26,2.854166984558105
+743714,CMCSA,1997-03-27,2.8125
+743715,CMCSA,1997-03-31,2.729166984558105
+743716,CMCSA,1997-04-01,2.6875
+743717,CMCSA,1997-04-02,2.5625
+743718,CMCSA,1997-04-03,2.5625
+743719,CMCSA,1997-04-04,2.541666984558105
+743720,CMCSA,1997-04-07,2.541666984558105
+743721,CMCSA,1997-04-08,2.604166984558105
+743722,CMCSA,1997-04-09,2.5833330154418945
+743723,CMCSA,1997-04-10,2.5625
+743724,CMCSA,1997-04-11,2.416666984558105
+743725,CMCSA,1997-04-14,2.447916984558105
+743726,CMCSA,1997-04-15,2.4583330154418945
+743727,CMCSA,1997-04-16,2.479166984558105
+743728,CMCSA,1997-04-17,2.479166984558105
+743729,CMCSA,1997-04-18,2.5
+743730,CMCSA,1997-04-21,2.4375
+743731,CMCSA,1997-04-22,2.479166984558105
+743732,CMCSA,1997-04-23,2.479166984558105
+743733,CMCSA,1997-04-24,2.479166984558105
+743734,CMCSA,1997-04-25,2.479166984558105
+743735,CMCSA,1997-04-28,2.541666984558105
+743736,CMCSA,1997-04-29,2.625
+743737,CMCSA,1997-04-30,2.6458330154418945
+743738,CMCSA,1997-05-01,2.666666984558105
+743739,CMCSA,1997-05-02,2.75
+743740,CMCSA,1997-05-05,2.8020830154418945
+743741,CMCSA,1997-05-06,2.7708330154418945
+743742,CMCSA,1997-05-07,2.7708330154418945
+743743,CMCSA,1997-05-08,2.75
+743744,CMCSA,1997-05-09,2.729166984558105
+743745,CMCSA,1997-05-12,2.7708330154418945
+743746,CMCSA,1997-05-13,2.760416984558105
+743747,CMCSA,1997-05-14,2.791666984558105
+743748,CMCSA,1997-05-15,2.729166984558105
+743749,CMCSA,1997-05-16,2.7395830154418945
+743750,CMCSA,1997-05-19,2.75
+743751,CMCSA,1997-05-20,2.729166984558105
+743752,CMCSA,1997-05-21,2.6875
+743753,CMCSA,1997-05-22,2.666666984558105
+743754,CMCSA,1997-05-23,2.729166984558105
+743755,CMCSA,1997-05-27,2.8125
+743756,CMCSA,1997-05-28,2.8333330154418945
+743757,CMCSA,1997-05-29,2.8645830154418945
+743758,CMCSA,1997-05-30,2.90625
+743759,CMCSA,1997-06-02,3.0
+743760,CMCSA,1997-06-03,2.9583330154418945
+743761,CMCSA,1997-06-04,2.8958330154418945
+743762,CMCSA,1997-06-05,2.885416984558105
+743763,CMCSA,1997-06-06,3.041666984558105
+743764,CMCSA,1997-06-09,3.572916984558105
+743765,CMCSA,1997-06-10,3.6979169845581055
+743766,CMCSA,1997-06-11,3.6354169845581055
+743767,CMCSA,1997-06-12,3.5625
+743768,CMCSA,1997-06-13,3.6041669845581055
+743769,CMCSA,1997-06-16,3.5833330154418945
+743770,CMCSA,1997-06-17,3.416666984558105
+743771,CMCSA,1997-06-18,3.4583330154418945
+743772,CMCSA,1997-06-19,3.625
+743773,CMCSA,1997-06-20,3.5625
+743774,CMCSA,1997-06-23,3.4583330154418945
+743775,CMCSA,1997-06-24,3.6041669845581055
+743776,CMCSA,1997-06-25,3.59375
+743777,CMCSA,1997-06-26,3.625
+743778,CMCSA,1997-06-27,3.479166984558105
+743779,CMCSA,1997-06-30,3.4895830154418945
+743780,CMCSA,1997-07-01,3.5520830154418945
+743781,CMCSA,1997-07-02,3.6458330154418954
+743782,CMCSA,1997-07-03,3.625
+743783,CMCSA,1997-07-07,3.53125
+743784,CMCSA,1997-07-08,3.416666984558105
+743785,CMCSA,1997-07-09,3.3020830154418945
+743786,CMCSA,1997-07-10,3.385416984558105
+743787,CMCSA,1997-07-11,3.4583330154418945
+743788,CMCSA,1997-07-14,3.3333330154418945
+743789,CMCSA,1997-07-15,3.53125
+743790,CMCSA,1997-07-16,3.6041669845581055
+743791,CMCSA,1997-07-17,3.65625
+743792,CMCSA,1997-07-18,3.6979169845581055
+743793,CMCSA,1997-07-21,3.625
+743794,CMCSA,1997-07-22,3.7291669845581055
+743795,CMCSA,1997-07-23,3.78125
+743796,CMCSA,1997-07-24,3.6666669845581055
+743797,CMCSA,1997-07-25,3.78125
+743798,CMCSA,1997-07-28,3.75
+743799,CMCSA,1997-07-29,3.7395830154418954
+743800,CMCSA,1997-07-30,3.7604169845581055
+743801,CMCSA,1997-07-31,3.75
+743802,CMCSA,1997-08-01,3.7395830154418954
+743803,CMCSA,1997-08-04,3.8020830154418954
+743804,CMCSA,1997-08-05,3.8958330154418954
+743805,CMCSA,1997-08-06,4.03125
+743806,CMCSA,1997-08-07,3.8958330154418954
+743807,CMCSA,1997-08-08,3.90625
+743808,CMCSA,1997-08-11,3.875
+743809,CMCSA,1997-08-12,3.9166669845581055
+743810,CMCSA,1997-08-13,3.90625
+743811,CMCSA,1997-08-14,3.9895830154418954
+743812,CMCSA,1997-08-15,3.9166669845581055
+743813,CMCSA,1997-08-18,3.9270830154418954
+743814,CMCSA,1997-08-19,3.9166669845581055
+743815,CMCSA,1997-08-20,4.0104169845581055
+743816,CMCSA,1997-08-21,3.8958330154418954
+743817,CMCSA,1997-08-22,3.8958330154418954
+743818,CMCSA,1997-08-25,3.9895830154418954
+743819,CMCSA,1997-08-26,3.9375
+743820,CMCSA,1997-08-27,3.9791669845581055
+743821,CMCSA,1997-08-28,3.8854169845581055
+743822,CMCSA,1997-08-29,3.875
+743823,CMCSA,1997-09-02,3.9166669845581055
+743824,CMCSA,1997-09-03,3.90625
+743825,CMCSA,1997-09-04,3.7708330154418954
+743826,CMCSA,1997-09-05,3.8125
+743827,CMCSA,1997-09-08,3.8541669845581055
+743828,CMCSA,1997-09-09,3.8541669845581055
+743829,CMCSA,1997-09-10,3.96875
+743830,CMCSA,1997-09-11,3.9895830154418954
+743831,CMCSA,1997-09-12,4.020833015441895
+743832,CMCSA,1997-09-15,3.9375
+743833,CMCSA,1997-09-16,4.0
+743834,CMCSA,1997-09-17,4.0104169845581055
+743835,CMCSA,1997-09-18,4.083333015441895
+743836,CMCSA,1997-09-19,4.0625
+743837,CMCSA,1997-09-22,4.020833015441895
+743838,CMCSA,1997-09-23,3.9583330154418954
+743839,CMCSA,1997-09-24,4.0625
+743840,CMCSA,1997-09-25,4.1041669845581055
+743841,CMCSA,1997-09-26,4.145833015441895
+743842,CMCSA,1997-09-29,4.270833015441895
+743843,CMCSA,1997-09-30,4.270833015441895
+743844,CMCSA,1997-10-01,4.333333015441895
+743845,CMCSA,1997-10-02,4.28125
+743846,CMCSA,1997-10-03,4.3125
+743847,CMCSA,1997-10-06,4.34375
+743848,CMCSA,1997-10-07,4.34375
+743849,CMCSA,1997-10-08,4.333333015441895
+743850,CMCSA,1997-10-09,4.333333015441895
+743851,CMCSA,1997-10-10,4.333333015441895
+743852,CMCSA,1997-10-13,4.333333015441895
+743853,CMCSA,1997-10-14,4.375
+743854,CMCSA,1997-10-15,4.458333015441895
+743855,CMCSA,1997-10-16,4.4791669845581055
+743856,CMCSA,1997-10-17,4.46875
+743857,CMCSA,1997-10-20,4.614583015441895
+743858,CMCSA,1997-10-21,4.583333015441895
+743859,CMCSA,1997-10-22,4.90625
+743860,CMCSA,1997-10-23,4.8541669845581055
+743861,CMCSA,1997-10-24,4.6875
+743862,CMCSA,1997-10-27,4.669270992279053
+743863,CMCSA,1997-10-28,4.75
+743864,CMCSA,1997-10-29,4.583333015441895
+743865,CMCSA,1997-10-30,4.6666669845581055
+743866,CMCSA,1997-10-31,4.5416669845581055
+743867,CMCSA,1997-11-03,4.677083015441895
+743868,CMCSA,1997-11-04,4.625
+743869,CMCSA,1997-11-05,4.6666669845581055
+743870,CMCSA,1997-11-06,4.708333015441895
+743871,CMCSA,1997-11-07,4.645833015441895
+743872,CMCSA,1997-11-10,4.625
+743873,CMCSA,1997-11-11,4.6875
+743874,CMCSA,1997-11-12,4.833333015441895
+743875,CMCSA,1997-11-13,4.7916669845581055
+743876,CMCSA,1997-11-14,4.8541669845581055
+743877,CMCSA,1997-11-17,4.7916669845581055
+743878,CMCSA,1997-11-18,4.5729169845581055
+743879,CMCSA,1997-11-19,4.5625
+743880,CMCSA,1997-11-20,4.53125
+743881,CMCSA,1997-11-21,4.5
+743882,CMCSA,1997-11-24,4.375
+743883,CMCSA,1997-11-25,4.6041669845581055
+743884,CMCSA,1997-11-26,4.625
+743885,CMCSA,1997-11-28,4.645833015441895
+743886,CMCSA,1997-12-01,4.7291669845581055
+743887,CMCSA,1997-12-02,4.583333015441895
+743888,CMCSA,1997-12-03,4.6875
+743889,CMCSA,1997-12-04,4.65625
+743890,CMCSA,1997-12-05,4.6354169845581055
+743891,CMCSA,1997-12-08,4.65625
+743892,CMCSA,1997-12-09,4.875
+743893,CMCSA,1997-12-10,4.895833015441895
+743894,CMCSA,1997-12-11,4.8125
+743895,CMCSA,1997-12-12,5.1875
+743896,CMCSA,1997-12-15,5.427083015441895
+743897,CMCSA,1997-12-16,5.427083015441895
+743898,CMCSA,1997-12-17,5.34375
+743899,CMCSA,1997-12-18,5.2604169845581055
+743900,CMCSA,1997-12-19,5.208333015441895
+743901,CMCSA,1997-12-22,5.458333015441895
+743902,CMCSA,1997-12-23,5.114583015441895
+743903,CMCSA,1997-12-24,5.0729169845581055
+743904,CMCSA,1997-12-26,5.083333015441895
+743905,CMCSA,1997-12-29,5.2291669845581055
+743906,CMCSA,1997-12-30,5.302083015441895
+743907,CMCSA,1997-12-31,5.3125
+743908,CMCSA,1998-01-02,5.3541669845581055
+743909,CMCSA,1998-01-05,5.1666669845581055
+743910,CMCSA,1998-01-06,5.1041669845581055
+743911,CMCSA,1998-01-07,5.09375
+743912,CMCSA,1998-01-08,5.161458015441895
+743913,CMCSA,1998-01-09,5.0625
+743914,CMCSA,1998-01-12,5.020833015441895
+743915,CMCSA,1998-01-13,5.1354169845581055
+743916,CMCSA,1998-01-14,5.4479169845581055
+743917,CMCSA,1998-01-15,5.375
+743918,CMCSA,1998-01-16,5.520833015441895
+743919,CMCSA,1998-01-20,5.46875
+743920,CMCSA,1998-01-21,5.4166669845581055
+743921,CMCSA,1998-01-22,5.4791669845581055
+743922,CMCSA,1998-01-23,5.5416669845581055
+743923,CMCSA,1998-01-26,5.427083015441895
+743924,CMCSA,1998-01-27,5.2916669845581055
+743925,CMCSA,1998-01-28,5.052083015441895
+743926,CMCSA,1998-01-29,5.2916669845581055
+743927,CMCSA,1998-01-30,5.177083015441895
+743928,CMCSA,1998-02-02,5.1875
+743929,CMCSA,1998-02-03,5.125
+743930,CMCSA,1998-02-04,5.0625
+743931,CMCSA,1998-02-05,5.052083015441895
+743932,CMCSA,1998-02-06,5.2916669845581055
+743933,CMCSA,1998-02-09,5.395833015441895
+743934,CMCSA,1998-02-10,5.5625
+743935,CMCSA,1998-02-11,5.625
+743936,CMCSA,1998-02-12,5.6666669845581055
+743937,CMCSA,1998-02-13,5.552083015441895
+743938,CMCSA,1998-02-17,5.46875
+743939,CMCSA,1998-02-18,5.40625
+743940,CMCSA,1998-02-19,5.458333015441895
+743941,CMCSA,1998-02-20,5.4375
+743942,CMCSA,1998-02-23,5.333333015441895
+743943,CMCSA,1998-02-24,5.53125
+743944,CMCSA,1998-02-25,5.583333015441895
+743945,CMCSA,1998-02-26,5.802083015441895
+743946,CMCSA,1998-02-27,5.802083015441895
+743947,CMCSA,1998-03-02,5.828125
+743948,CMCSA,1998-03-03,5.927083015441895
+743949,CMCSA,1998-03-04,6.0416669845581055
+743950,CMCSA,1998-03-05,6.020833015441895
+743951,CMCSA,1998-03-06,6.020833015441895
+743952,CMCSA,1998-03-09,6.052083015441895
+743953,CMCSA,1998-03-10,6.145833015441895
+743954,CMCSA,1998-03-11,6.083333015441895
+743955,CMCSA,1998-03-12,6.020833015441895
+743956,CMCSA,1998-03-13,6.0729169845581055
+743957,CMCSA,1998-03-16,6.0729169845581055
+743958,CMCSA,1998-03-17,6.0416669845581055
+743959,CMCSA,1998-03-18,6.03125
+743960,CMCSA,1998-03-19,6.125
+743961,CMCSA,1998-03-20,6.1041669845581055
+743962,CMCSA,1998-03-23,6.083333015441895
+743963,CMCSA,1998-03-24,6.1041669845581055
+743964,CMCSA,1998-03-25,6.09375
+743965,CMCSA,1998-03-26,6.0
+743966,CMCSA,1998-03-27,5.8854169845581055
+743967,CMCSA,1998-03-30,5.6875
+743968,CMCSA,1998-03-31,5.78125
+743969,CMCSA,1998-04-01,5.7291669845581055
+743970,CMCSA,1998-04-02,5.7291669845581055
+743971,CMCSA,1998-04-03,5.864583015441895
+743972,CMCSA,1998-04-06,5.875
+743973,CMCSA,1998-04-07,5.8125
+743974,CMCSA,1998-04-08,5.78125
+743975,CMCSA,1998-04-09,5.7291669845581055
+743976,CMCSA,1998-04-13,5.645833015441895
+743977,CMCSA,1998-04-14,5.645833015441895
+743978,CMCSA,1998-04-15,5.6666669845581055
+743979,CMCSA,1998-04-16,6.03125
+743980,CMCSA,1998-04-17,6.020833015441895
+743981,CMCSA,1998-04-20,6.020833015441895
+743982,CMCSA,1998-04-21,6.083333015441895
+743983,CMCSA,1998-04-22,6.0625
+743984,CMCSA,1998-04-23,5.8125
+743985,CMCSA,1998-04-24,5.645833015441895
+743986,CMCSA,1998-04-27,5.4791669845581055
+743987,CMCSA,1998-04-28,5.6979169845581055
+743988,CMCSA,1998-04-29,5.6666669845581055
+743989,CMCSA,1998-04-30,5.8229169845581055
+743990,CMCSA,1998-05-01,6.125
+743991,CMCSA,1998-05-04,6.1979169845581055
+743992,CMCSA,1998-05-05,5.9375
+743993,CMCSA,1998-05-06,5.96875
+743994,CMCSA,1998-05-07,5.875
+743995,CMCSA,1998-05-08,5.84375
+743996,CMCSA,1998-05-11,6.0
+743997,CMCSA,1998-05-12,5.7916669845581055
+743998,CMCSA,1998-05-13,5.875
+743999,CMCSA,1998-05-14,5.7291669845581055
+744000,CMCSA,1998-05-15,5.90625
+744001,CMCSA,1998-05-18,6.0
+744002,CMCSA,1998-05-19,5.9375
+744003,CMCSA,1998-05-20,5.9791669845581055
+744004,CMCSA,1998-05-21,6.067708015441895
+744005,CMCSA,1998-05-22,5.875
+744006,CMCSA,1998-05-26,5.9791669845581055
+744007,CMCSA,1998-05-27,5.770833015441895
+744008,CMCSA,1998-05-28,5.78125
+744009,CMCSA,1998-05-29,5.625
+744010,CMCSA,1998-06-01,5.583333015441895
+744011,CMCSA,1998-06-02,5.6354169845581055
+744012,CMCSA,1998-06-03,5.59375
+744013,CMCSA,1998-06-04,5.6666669845581055
+744014,CMCSA,1998-06-05,5.645833015441895
+744015,CMCSA,1998-06-08,5.6666669845581055
+744016,CMCSA,1998-06-09,5.6041669845581055
+744017,CMCSA,1998-06-10,5.6666669845581055
+744018,CMCSA,1998-06-11,5.5
+744019,CMCSA,1998-06-12,5.5625
+744020,CMCSA,1998-06-15,5.4791669845581055
+744021,CMCSA,1998-06-16,5.78125
+744022,CMCSA,1998-06-17,5.8229169845581055
+744023,CMCSA,1998-06-18,6.052083015441895
+744024,CMCSA,1998-06-19,6.270833015441895
+744025,CMCSA,1998-06-22,6.2291669845581055
+744026,CMCSA,1998-06-23,6.625
+744027,CMCSA,1998-06-24,6.739583015441895
+744028,CMCSA,1998-06-25,6.4375
+744029,CMCSA,1998-06-26,6.458333015441895
+744030,CMCSA,1998-06-29,6.75
+744031,CMCSA,1998-06-30,6.625
+744032,CMCSA,1998-07-01,7.0
+744033,CMCSA,1998-07-02,6.9791669845581055
+744034,CMCSA,1998-07-06,6.96875
+744035,CMCSA,1998-07-07,6.875
+744036,CMCSA,1998-07-08,6.989583015441895
+744037,CMCSA,1998-07-09,7.0625
+744038,CMCSA,1998-07-10,7.4479169845581055
+744039,CMCSA,1998-07-13,7.5416669845581055
+744040,CMCSA,1998-07-14,7.875
+744041,CMCSA,1998-07-15,8.010416984558105
+744042,CMCSA,1998-07-16,7.8541669845581055
+744043,CMCSA,1998-07-17,7.6979169845581055
+744044,CMCSA,1998-07-20,7.7916669845581055
+744045,CMCSA,1998-07-21,7.7083330154418945
+744046,CMCSA,1998-07-22,7.5520830154418945
+744047,CMCSA,1998-07-23,7.3333330154418945
+744048,CMCSA,1998-07-24,7.3958330154418945
+744049,CMCSA,1998-07-27,7.177083015441895
+744050,CMCSA,1998-07-28,7.177083015441895
+744051,CMCSA,1998-07-29,7.4791669845581055
+744052,CMCSA,1998-07-30,7.8020830154418945
+744053,CMCSA,1998-07-31,7.5416669845581055
+744054,CMCSA,1998-08-03,7.4479169845581055
+744055,CMCSA,1998-08-04,7.2395830154418945
+744056,CMCSA,1998-08-05,6.958333015441895
+744057,CMCSA,1998-08-06,7.3125
+744058,CMCSA,1998-08-07,7.3333330154418945
+744059,CMCSA,1998-08-10,7.3854169845581055
+744060,CMCSA,1998-08-11,7.3125
+744061,CMCSA,1998-08-12,7.75
+744062,CMCSA,1998-08-13,7.75
+744063,CMCSA,1998-08-14,7.3645830154418945
+744064,CMCSA,1998-08-17,7.5
+744065,CMCSA,1998-08-18,7.4583330154418945
+744066,CMCSA,1998-08-19,7.4166669845581055
+744067,CMCSA,1998-08-20,7.5416669845581055
+744068,CMCSA,1998-08-21,7.5729169845581055
+744069,CMCSA,1998-08-24,7.4583330154418945
+744070,CMCSA,1998-08-25,7.6458330154418945
+744071,CMCSA,1998-08-26,7.625
+744072,CMCSA,1998-08-27,7.2604169845581055
+744073,CMCSA,1998-08-28,7.020833015441895
+744074,CMCSA,1998-08-31,6.25
+744075,CMCSA,1998-09-01,6.3125
+744076,CMCSA,1998-09-02,6.625
+744077,CMCSA,1998-09-03,6.520833015441895
+744078,CMCSA,1998-09-04,6.5104169845581055
+744079,CMCSA,1998-09-08,7.0416669845581055
+744080,CMCSA,1998-09-09,6.895833015441895
+744081,CMCSA,1998-09-10,6.614583015441895
+744082,CMCSA,1998-09-11,6.677083015441895
+744083,CMCSA,1998-09-14,6.833333015441895
+744084,CMCSA,1998-09-15,7.3333330154418945
+744085,CMCSA,1998-09-16,7.125
+744086,CMCSA,1998-09-17,7.0
+744087,CMCSA,1998-09-18,7.2916669845581055
+744088,CMCSA,1998-09-21,7.625
+744089,CMCSA,1998-09-22,7.5833330154418945
+744090,CMCSA,1998-09-23,7.7083330154418945
+744091,CMCSA,1998-09-24,7.6458330154418945
+744092,CMCSA,1998-09-25,7.5833330154418945
+744093,CMCSA,1998-09-28,7.71875
+744094,CMCSA,1998-09-29,7.8645830154418945
+744095,CMCSA,1998-09-30,7.7708330154418945
+744096,CMCSA,1998-10-01,7.5
+744097,CMCSA,1998-10-02,7.75
+744098,CMCSA,1998-10-05,7.8333330154418945
+744099,CMCSA,1998-10-06,7.6666669845581055
+744100,CMCSA,1998-10-07,7.3958330154418945
+744101,CMCSA,1998-10-08,6.708333015441895
+744102,CMCSA,1998-10-09,6.96875
+744103,CMCSA,1998-10-12,7.09375
+744104,CMCSA,1998-10-13,7.0
+744105,CMCSA,1998-10-14,7.125
+744106,CMCSA,1998-10-15,7.3958330154418945
+744107,CMCSA,1998-10-16,7.6875
+744108,CMCSA,1998-10-19,8.03125
+744109,CMCSA,1998-10-20,8.0
+744110,CMCSA,1998-10-21,8.1875
+744111,CMCSA,1998-10-22,8.385416984558105
+744112,CMCSA,1998-10-23,8.0
+744113,CMCSA,1998-10-26,7.8020830154418945
+744114,CMCSA,1998-10-27,7.8958330154418945
+744115,CMCSA,1998-10-28,8.197916984558105
+744116,CMCSA,1998-10-29,8.177083015441895
+744117,CMCSA,1998-10-30,8.1875
+744118,CMCSA,1998-11-02,8.177083015441895
+744119,CMCSA,1998-11-03,7.9166669845581055
+744120,CMCSA,1998-11-04,7.6458330154418945
+744121,CMCSA,1998-11-05,7.2916669845581055
+744122,CMCSA,1998-11-06,7.4583330154418945
+744123,CMCSA,1998-11-09,7.7083330154418945
+744124,CMCSA,1998-11-10,7.7708330154418945
+744125,CMCSA,1998-11-11,8.0
+744126,CMCSA,1998-11-12,7.75
+744127,CMCSA,1998-11-13,7.6979169845581055
+744128,CMCSA,1998-11-16,7.84375
+744129,CMCSA,1998-11-17,8.0
+744130,CMCSA,1998-11-18,8.177083015441895
+744131,CMCSA,1998-11-19,8.270833015441895
+744132,CMCSA,1998-11-20,8.15625
+744133,CMCSA,1998-11-23,8.041666984558105
+744134,CMCSA,1998-11-24,7.8645830154418945
+744135,CMCSA,1998-11-25,8.125
+744136,CMCSA,1998-11-27,8.114583015441895
+744137,CMCSA,1998-11-30,7.9270830154418945
+744138,CMCSA,1998-12-01,8.260416984558105
+744139,CMCSA,1998-12-02,8.458333015441895
+744140,CMCSA,1998-12-03,8.416666984558105
+744141,CMCSA,1998-12-04,8.895833015441895
+744142,CMCSA,1998-12-07,8.625
+744143,CMCSA,1998-12-08,8.6875
+744144,CMCSA,1998-12-09,8.729166984558105
+744145,CMCSA,1998-12-10,8.760416984558105
+744146,CMCSA,1998-12-11,8.927083015441895
+744147,CMCSA,1998-12-14,9.03125
+744148,CMCSA,1998-12-15,9.270833015441896
+744149,CMCSA,1998-12-16,9.0
+744150,CMCSA,1998-12-17,9.104166984558104
+744151,CMCSA,1998-12-18,9.145833015441896
+744152,CMCSA,1998-12-21,9.4375
+744153,CMCSA,1998-12-22,9.520833015441896
+744154,CMCSA,1998-12-23,9.5625
+744155,CMCSA,1998-12-24,9.645833015441896
+744156,CMCSA,1998-12-28,9.583333015441896
+744157,CMCSA,1998-12-29,9.583333015441896
+744158,CMCSA,1998-12-30,9.520833015441896
+744159,CMCSA,1998-12-31,9.572916984558104
+744160,CMCSA,1999-01-04,9.645833015441896
+744161,CMCSA,1999-01-05,9.677083015441896
+744162,CMCSA,1999-01-06,10.208333015441896
+744163,CMCSA,1999-01-07,10.041666984558104
+744164,CMCSA,1999-01-08,9.885416984558104
+744165,CMCSA,1999-01-11,10.270833015441896
+744166,CMCSA,1999-01-12,10.052083015441896
+744167,CMCSA,1999-01-13,10.083333015441896
+744168,CMCSA,1999-01-14,10.208333015441896
+744169,CMCSA,1999-01-15,10.270833015441896
+744170,CMCSA,1999-01-19,11.020833015441896
+744171,CMCSA,1999-01-20,11.052083015441896
+744172,CMCSA,1999-01-21,10.229166984558104
+744173,CMCSA,1999-01-22,10.5625
+744174,CMCSA,1999-01-25,10.458333015441896
+744175,CMCSA,1999-01-26,10.510416984558104
+744176,CMCSA,1999-01-27,10.53125
+744177,CMCSA,1999-01-28,11.0
+744178,CMCSA,1999-01-29,10.833333015441896
+744179,CMCSA,1999-02-01,10.6875
+744180,CMCSA,1999-02-02,10.333333015441896
+744181,CMCSA,1999-02-03,10.8125
+744182,CMCSA,1999-02-04,10.291666984558104
+744183,CMCSA,1999-02-05,10.041666984558104
+744184,CMCSA,1999-02-08,10.239583015441896
+744185,CMCSA,1999-02-09,9.8125
+744186,CMCSA,1999-02-10,9.979166984558104
+744187,CMCSA,1999-02-11,10.791666984558104
+744188,CMCSA,1999-02-12,10.072916984558104
+744189,CMCSA,1999-02-16,10.083333015441896
+744190,CMCSA,1999-02-17,10.489583015441896
+744191,CMCSA,1999-02-18,11.197916984558104
+744192,CMCSA,1999-02-19,11.208333015441896
+744193,CMCSA,1999-02-22,12.03125
+744194,CMCSA,1999-02-23,11.9375
+744195,CMCSA,1999-02-24,11.479166984558104
+744196,CMCSA,1999-02-25,10.947916984558104
+744197,CMCSA,1999-02-26,11.3125
+744198,CMCSA,1999-03-01,11.1875
+744199,CMCSA,1999-03-02,10.895833015441896
+744200,CMCSA,1999-03-03,10.96875
+744201,CMCSA,1999-03-04,11.479166984558104
+744202,CMCSA,1999-03-05,11.708333015441896
+744203,CMCSA,1999-03-08,11.895833015441896
+744204,CMCSA,1999-03-09,11.791666984558104
+744205,CMCSA,1999-03-10,12.229166984558104
+744206,CMCSA,1999-03-11,12.447916984558104
+744207,CMCSA,1999-03-12,11.84375
+744208,CMCSA,1999-03-15,11.989583015441896
+744209,CMCSA,1999-03-16,11.947916984558104
+744210,CMCSA,1999-03-17,11.427083015441896
+744211,CMCSA,1999-03-18,11.71875
+744212,CMCSA,1999-03-19,11.6875
+744213,CMCSA,1999-03-22,10.791666984558104
+744214,CMCSA,1999-03-23,10.791666984558104
+744215,CMCSA,1999-03-24,10.708333015441896
+744216,CMCSA,1999-03-25,10.854166984558104
+744217,CMCSA,1999-03-26,10.489583015441896
+744218,CMCSA,1999-03-29,10.572916984558104
+744219,CMCSA,1999-03-30,10.354166984558104
+744220,CMCSA,1999-03-31,10.25
+744221,CMCSA,1999-04-01,10.291666984558104
+744222,CMCSA,1999-04-05,10.572916984558104
+744223,CMCSA,1999-04-06,10.583333015441896
+744224,CMCSA,1999-04-07,10.916666984558104
+744225,CMCSA,1999-04-08,10.791666984558104
+744226,CMCSA,1999-04-09,10.822916984558104
+744227,CMCSA,1999-04-12,11.5
+744228,CMCSA,1999-04-13,11.3125
+744229,CMCSA,1999-04-14,11.145833015441896
+744230,CMCSA,1999-04-15,10.541666984558104
+744231,CMCSA,1999-04-16,10.354166984558104
+744232,CMCSA,1999-04-19,9.458333015441896
+744233,CMCSA,1999-04-20,10.229166984558104
+744234,CMCSA,1999-04-21,10.604166984558104
+744235,CMCSA,1999-04-22,11.03125
+744236,CMCSA,1999-04-23,10.96875
+744237,CMCSA,1999-04-26,10.708333015441896
+744238,CMCSA,1999-04-27,11.041666984558104
+744239,CMCSA,1999-04-28,10.541666984558104
+744240,CMCSA,1999-04-29,10.604166984558104
+744241,CMCSA,1999-04-30,10.479166984558104
+744242,CMCSA,1999-05-03,10.989583015441896
+744243,CMCSA,1999-05-04,10.6875
+744244,CMCSA,1999-05-05,12.21875
+744245,CMCSA,1999-05-06,12.229166984558104
+744246,CMCSA,1999-05-07,12.166666984558104
+744247,CMCSA,1999-05-10,12.625
+744248,CMCSA,1999-05-11,13.0
+744249,CMCSA,1999-05-12,13.229166984558104
+744250,CMCSA,1999-05-13,12.791666984558104
+744251,CMCSA,1999-05-14,12.270833015441896
+744252,CMCSA,1999-05-17,12.333333015441896
+744253,CMCSA,1999-05-18,11.979166984558104
+744254,CMCSA,1999-05-19,12.8125
+744255,CMCSA,1999-05-20,12.729166984558104
+744256,CMCSA,1999-05-21,12.208333015441896
+744257,CMCSA,1999-05-24,12.083333015441896
+744258,CMCSA,1999-05-25,11.395833015441896
+744259,CMCSA,1999-05-26,11.75
+744260,CMCSA,1999-05-27,11.8125
+744261,CMCSA,1999-05-28,12.020833015441896
+744262,CMCSA,1999-06-01,12.125
+744263,CMCSA,1999-06-02,11.666666984558104
+744264,CMCSA,1999-06-03,11.458333015441896
+744265,CMCSA,1999-06-04,11.666666984558104
+744266,CMCSA,1999-06-07,11.354166984558104
+744267,CMCSA,1999-06-08,11.3125
+744268,CMCSA,1999-06-09,11.333333015441896
+744269,CMCSA,1999-06-10,10.8125
+744270,CMCSA,1999-06-11,10.145833015441896
+744271,CMCSA,1999-06-14,10.3125
+744272,CMCSA,1999-06-15,10.958333015441896
+744273,CMCSA,1999-06-16,11.458333015441896
+744274,CMCSA,1999-06-17,12.083333015441896
+744275,CMCSA,1999-06-18,11.625
+744276,CMCSA,1999-06-21,11.541666984558104
+744277,CMCSA,1999-06-22,11.458333015441896
+744278,CMCSA,1999-06-23,11.895833015441896
+744279,CMCSA,1999-06-24,11.479166984558104
+744280,CMCSA,1999-06-25,11.354166984558104
+744281,CMCSA,1999-06-28,11.958333015441896
+744282,CMCSA,1999-06-29,12.0
+744283,CMCSA,1999-06-30,11.9375
+744284,CMCSA,1999-07-01,12.333333015441896
+744285,CMCSA,1999-07-02,12.1875
+744286,CMCSA,1999-07-06,11.8125
+744287,CMCSA,1999-07-07,12.375
+744288,CMCSA,1999-07-08,12.3125
+744289,CMCSA,1999-07-09,12.416666984558104
+744290,CMCSA,1999-07-12,12.625
+744291,CMCSA,1999-07-13,12.666666984558104
+744292,CMCSA,1999-07-14,12.458333015441896
+744293,CMCSA,1999-07-15,12.291666984558104
+744294,CMCSA,1999-07-16,12.291666984558104
+744295,CMCSA,1999-07-19,12.583333015441896
+744296,CMCSA,1999-07-20,12.458333015441896
+744297,CMCSA,1999-07-21,12.854166984558104
+744298,CMCSA,1999-07-22,12.083333015441896
+744299,CMCSA,1999-07-23,12.083333015441896
+744300,CMCSA,1999-07-26,11.5625
+744301,CMCSA,1999-07-27,12.0625
+744302,CMCSA,1999-07-28,12.166666984558104
+744303,CMCSA,1999-07-29,11.75
+744304,CMCSA,1999-07-30,11.895833015441896
+744305,CMCSA,1999-08-02,11.625
+744306,CMCSA,1999-08-03,11.145833015441896
+744307,CMCSA,1999-08-04,11.125
+744308,CMCSA,1999-08-05,10.958333015441896
+744309,CMCSA,1999-08-06,10.979166984558104
+744310,CMCSA,1999-08-09,10.666666984558104
+744311,CMCSA,1999-08-10,10.458333015441896
+744312,CMCSA,1999-08-11,10.75
+744313,CMCSA,1999-08-12,10.041666984558104
+744314,CMCSA,1999-08-13,10.479166984558104
+744315,CMCSA,1999-08-16,10.625
+744316,CMCSA,1999-08-17,10.958333015441896
+744317,CMCSA,1999-08-18,11.125
+744318,CMCSA,1999-08-19,10.9375
+744319,CMCSA,1999-08-20,10.666666984558104
+744320,CMCSA,1999-08-23,10.583333015441896
+744321,CMCSA,1999-08-24,10.333333015441896
+744322,CMCSA,1999-08-25,10.541666984558104
+744323,CMCSA,1999-08-26,10.229166984558104
+744324,CMCSA,1999-08-27,10.0625
+744325,CMCSA,1999-08-30,10.104166984558104
+744326,CMCSA,1999-08-31,9.8125
+744327,CMCSA,1999-09-01,10.0
+744328,CMCSA,1999-09-02,10.145833015441896
+744329,CMCSA,1999-09-03,10.8125
+744330,CMCSA,1999-09-07,10.895833015441896
+744331,CMCSA,1999-09-08,10.979166984558104
+744332,CMCSA,1999-09-09,11.083333015441896
+744333,CMCSA,1999-09-10,10.916666984558104
+744334,CMCSA,1999-09-13,10.875
+744335,CMCSA,1999-09-14,10.729166984558104
+744336,CMCSA,1999-09-15,10.333333015441896
+744337,CMCSA,1999-09-16,10.625
+744338,CMCSA,1999-09-17,11.3125
+744339,CMCSA,1999-09-20,11.208333015441896
+744340,CMCSA,1999-09-21,10.729166984558104
+744341,CMCSA,1999-09-22,10.583333015441896
+744342,CMCSA,1999-09-23,10.083333015441896
+744343,CMCSA,1999-09-24,10.229166984558104
+744344,CMCSA,1999-09-27,10.270833015441896
+744345,CMCSA,1999-09-28,10.541666984558104
+744346,CMCSA,1999-09-29,11.083333015441896
+744347,CMCSA,1999-09-30,12.020833015441896
+744348,CMCSA,1999-10-01,11.708333015441896
+744349,CMCSA,1999-10-04,12.270833015441896
+744350,CMCSA,1999-10-05,12.020833015441896
+744351,CMCSA,1999-10-06,12.020833015441896
+744352,CMCSA,1999-10-07,11.916666984558104
+744353,CMCSA,1999-10-08,12.0625
+744354,CMCSA,1999-10-11,12.166666984558104
+744355,CMCSA,1999-10-12,11.791666984558104
+744356,CMCSA,1999-10-13,11.333333015441896
+744357,CMCSA,1999-10-14,11.125
+744358,CMCSA,1999-10-15,10.708333015441896
+744359,CMCSA,1999-10-18,10.6875
+744360,CMCSA,1999-10-19,11.041666984558104
+744361,CMCSA,1999-10-20,11.583333015441896
+744362,CMCSA,1999-10-21,11.583333015441896
+744363,CMCSA,1999-10-22,11.833333015441896
+744364,CMCSA,1999-10-25,11.708333015441896
+744365,CMCSA,1999-10-26,11.0625
+744366,CMCSA,1999-10-27,11.270833015441896
+744367,CMCSA,1999-10-28,11.9375
+744368,CMCSA,1999-10-29,12.666666984558104
+744369,CMCSA,1999-11-01,12.416666984558104
+744370,CMCSA,1999-11-02,12.041666984558104
+744371,CMCSA,1999-11-03,11.729166984558104
+744372,CMCSA,1999-11-04,12.3125
+744373,CMCSA,1999-11-05,12.291666984558104
+744374,CMCSA,1999-11-08,13.416666984558104
+744375,CMCSA,1999-11-09,13.479166984558104
+744376,CMCSA,1999-11-10,13.4375
+744377,CMCSA,1999-11-11,13.645833015441896
+744378,CMCSA,1999-11-12,14.458333015441896
+744379,CMCSA,1999-11-15,13.770833015441896
+744380,CMCSA,1999-11-16,14.666666984558104
+744381,CMCSA,1999-11-17,14.333333015441896
+744382,CMCSA,1999-11-18,14.625
+744383,CMCSA,1999-11-19,14.458333015441896
+744384,CMCSA,1999-11-22,14.020833015441896
+744385,CMCSA,1999-11-23,13.333333015441896
+744386,CMCSA,1999-11-24,14.1875
+744387,CMCSA,1999-11-26,13.6875
+744388,CMCSA,1999-11-29,13.958333015441896
+744389,CMCSA,1999-11-30,14.041666984558104
+744390,CMCSA,1999-12-01,13.583333015441896
+744391,CMCSA,1999-12-02,13.8125
+744392,CMCSA,1999-12-03,14.458333015441896
+744393,CMCSA,1999-12-06,14.208333015441896
+744394,CMCSA,1999-12-07,14.270833015441896
+744395,CMCSA,1999-12-08,14.458333015441896
+744396,CMCSA,1999-12-09,16.229167938232422
+744397,CMCSA,1999-12-10,15.583333015441896
+744398,CMCSA,1999-12-13,15.666666984558104
+744399,CMCSA,1999-12-14,15.0
+744400,CMCSA,1999-12-15,14.979166984558104
+744401,CMCSA,1999-12-16,15.770833015441896
+744402,CMCSA,1999-12-17,16.25
+744403,CMCSA,1999-12-20,15.604166984558104
+744404,CMCSA,1999-12-21,15.958333015441896
+744405,CMCSA,1999-12-22,16.3125
+744406,CMCSA,1999-12-23,17.708332061767578
+744407,CMCSA,1999-12-27,17.395832061767578
+744408,CMCSA,1999-12-28,16.708332061767578
+744409,CMCSA,1999-12-29,16.604167938232422
+744410,CMCSA,1999-12-30,16.083332061767578
+744411,CMCSA,1999-12-31,15.958333015441896
+744412,CMCSA,2000-01-03,15.583333015441896
+744413,CMCSA,2000-01-04,14.416666984558104
+744414,CMCSA,2000-01-05,14.041666984558104
+744415,CMCSA,2000-01-06,14.583333015441896
+744416,CMCSA,2000-01-07,14.125
+744417,CMCSA,2000-01-10,15.9375
+744418,CMCSA,2000-01-11,14.479166984558104
+744419,CMCSA,2000-01-12,15.0625
+744420,CMCSA,2000-01-13,15.916666984558104
+744421,CMCSA,2000-01-14,16.270832061767578
+744422,CMCSA,2000-01-18,16.166667938232422
+744423,CMCSA,2000-01-19,17.145832061767578
+744424,CMCSA,2000-01-20,16.625
+744425,CMCSA,2000-01-21,16.541667938232422
+744426,CMCSA,2000-01-24,16.166667938232422
+744427,CMCSA,2000-01-25,15.229166984558104
+744428,CMCSA,2000-01-26,15.520833015441896
+744429,CMCSA,2000-01-27,15.520833015441896
+744430,CMCSA,2000-01-28,14.333333015441896
+744431,CMCSA,2000-01-31,14.375
+744432,CMCSA,2000-02-01,14.75
+744433,CMCSA,2000-02-02,15.625
+744434,CMCSA,2000-02-03,16.104167938232422
+744435,CMCSA,2000-02-04,16.166667938232422
+744436,CMCSA,2000-02-07,15.875
+744437,CMCSA,2000-02-08,15.9375
+744438,CMCSA,2000-02-09,15.125
+744439,CMCSA,2000-02-10,15.541666984558104
+744440,CMCSA,2000-02-11,15.5
+744441,CMCSA,2000-02-14,14.8125
+744442,CMCSA,2000-02-15,15.25
+744443,CMCSA,2000-02-16,14.416666984558104
+744444,CMCSA,2000-02-17,14.354166984558104
+744445,CMCSA,2000-02-18,13.166666984558104
+744446,CMCSA,2000-02-22,13.333333015441896
+744447,CMCSA,2000-02-23,14.104166984558104
+744448,CMCSA,2000-02-24,13.208333015441896
+744449,CMCSA,2000-02-25,13.916666984558104
+744450,CMCSA,2000-02-28,13.791666984558104
+744451,CMCSA,2000-02-29,13.333333015441896
+744452,CMCSA,2000-03-01,13.541666984558104
+744453,CMCSA,2000-03-02,12.791666984558104
+744454,CMCSA,2000-03-03,13.104166984558104
+744455,CMCSA,2000-03-06,13.041666984558104
+744456,CMCSA,2000-03-07,12.8125
+744457,CMCSA,2000-03-08,13.083333015441896
+744458,CMCSA,2000-03-09,13.270833015441896
+744459,CMCSA,2000-03-10,12.708333015441896
+744460,CMCSA,2000-03-13,12.083333015441896
+744461,CMCSA,2000-03-14,12.166666984558104
+744462,CMCSA,2000-03-15,12.6875
+744463,CMCSA,2000-03-16,13.5625
+744464,CMCSA,2000-03-17,13.104166984558104
+744465,CMCSA,2000-03-20,12.895833015441896
+744466,CMCSA,2000-03-21,12.770833015441896
+744467,CMCSA,2000-03-22,12.5
+744468,CMCSA,2000-03-23,12.645833015441896
+744469,CMCSA,2000-03-24,12.604166984558104
+744470,CMCSA,2000-03-27,12.729166984558104
+744471,CMCSA,2000-03-28,12.1875
+744472,CMCSA,2000-03-29,12.291666984558104
+744473,CMCSA,2000-03-30,12.458333015441896
+744474,CMCSA,2000-03-31,13.75
+744475,CMCSA,2000-04-03,13.916666984558104
+744476,CMCSA,2000-04-04,13.645833015441896
+744477,CMCSA,2000-04-05,12.979166984558104
+744478,CMCSA,2000-04-06,13.072916984558104
+744479,CMCSA,2000-04-07,13.104166984558104
+744480,CMCSA,2000-04-10,12.583333015441896
+744481,CMCSA,2000-04-11,12.041666984558104
+744482,CMCSA,2000-04-12,13.1875
+744483,CMCSA,2000-04-13,12.3125
+744484,CMCSA,2000-04-14,11.6875
+744485,CMCSA,2000-04-17,12.145833015441896
+744486,CMCSA,2000-04-18,11.9375
+744487,CMCSA,2000-04-19,12.041666984558104
+744488,CMCSA,2000-04-20,12.104166984558104
+744489,CMCSA,2000-04-24,12.583333015441896
+744490,CMCSA,2000-04-25,13.5
+744491,CMCSA,2000-04-26,13.104166984558104
+744492,CMCSA,2000-04-27,13.291666984558104
+744493,CMCSA,2000-04-28,13.0
+744494,CMCSA,2000-05-01,12.791666984558104
+744495,CMCSA,2000-05-02,11.916666984558104
+744496,CMCSA,2000-05-03,10.979166984558104
+744497,CMCSA,2000-05-04,11.75
+744498,CMCSA,2000-05-05,11.458333015441896
+744499,CMCSA,2000-05-08,11.25
+744500,CMCSA,2000-05-09,11.020833015441896
+744501,CMCSA,2000-05-10,10.5
+744502,CMCSA,2000-05-11,10.833333015441896
+744503,CMCSA,2000-05-12,10.708333015441896
+744504,CMCSA,2000-05-15,10.875
+744505,CMCSA,2000-05-16,10.958333015441896
+744506,CMCSA,2000-05-17,10.333333015441896
+744507,CMCSA,2000-05-18,10.208333015441896
+744508,CMCSA,2000-05-19,9.916666984558104
+744509,CMCSA,2000-05-22,9.979166984558104
+744510,CMCSA,2000-05-23,10.041666984558104
+744511,CMCSA,2000-05-24,10.458333015441896
+744512,CMCSA,2000-05-25,10.5
+744513,CMCSA,2000-05-26,10.416666984558104
+744514,CMCSA,2000-05-30,11.375
+744515,CMCSA,2000-05-31,12.520833015441896
+744516,CMCSA,2000-06-01,12.291666984558104
+744517,CMCSA,2000-06-02,12.729166984558104
+744518,CMCSA,2000-06-05,12.333333015441896
+744519,CMCSA,2000-06-06,11.6875
+744520,CMCSA,2000-06-07,11.729166984558104
+744521,CMCSA,2000-06-08,11.5
+744522,CMCSA,2000-06-09,12.041666984558104
+744523,CMCSA,2000-06-12,11.9375
+744524,CMCSA,2000-06-13,11.770833015441896
+744525,CMCSA,2000-06-14,11.791666984558104
+744526,CMCSA,2000-06-15,12.1875
+744527,CMCSA,2000-06-16,11.875
+744528,CMCSA,2000-06-19,12.229166984558104
+744529,CMCSA,2000-06-20,11.625
+744530,CMCSA,2000-06-21,11.916666984558104
+744531,CMCSA,2000-06-22,12.0625
+744532,CMCSA,2000-06-23,11.729166984558104
+744533,CMCSA,2000-06-26,12.0
+744534,CMCSA,2000-06-27,12.375
+744535,CMCSA,2000-06-28,12.604166984558104
+744536,CMCSA,2000-06-29,12.291666984558104
+744537,CMCSA,2000-06-30,12.958333015441896
+744538,CMCSA,2000-07-03,13.041666984558104
+744539,CMCSA,2000-07-05,12.75
+744540,CMCSA,2000-07-06,12.666666984558104
+744541,CMCSA,2000-07-07,12.645833015441896
+744542,CMCSA,2000-07-10,11.9375
+744543,CMCSA,2000-07-11,11.875
+744544,CMCSA,2000-07-12,11.625
+744545,CMCSA,2000-07-13,12.229166984558104
+744546,CMCSA,2000-07-14,12.291666984558104
+744547,CMCSA,2000-07-17,12.354166984558104
+744548,CMCSA,2000-07-18,12.0
+744549,CMCSA,2000-07-19,11.916666984558104
+744550,CMCSA,2000-07-20,12.083333015441896
+744551,CMCSA,2000-07-21,11.4375
+744552,CMCSA,2000-07-24,11.020833015441896
+744553,CMCSA,2000-07-25,11.395833015441896
+744554,CMCSA,2000-07-26,11.270833015441896
+744555,CMCSA,2000-07-27,11.291666984558104
+744556,CMCSA,2000-07-28,10.25
+744557,CMCSA,2000-07-31,11.25
+744558,CMCSA,2000-08-01,10.854166984558104
+744559,CMCSA,2000-08-02,10.833333015441896
+744560,CMCSA,2000-08-03,11.270833015441896
+744561,CMCSA,2000-08-04,11.020833015441896
+744562,CMCSA,2000-08-07,10.791666984558104
+744563,CMCSA,2000-08-08,10.583333015441896
+744564,CMCSA,2000-08-09,10.854166984558104
+744565,CMCSA,2000-08-10,11.0
+744566,CMCSA,2000-08-11,10.916666984558104
+744567,CMCSA,2000-08-14,10.979166984558104
+744568,CMCSA,2000-08-15,11.666666984558104
+744569,CMCSA,2000-08-16,11.958333015441896
+744570,CMCSA,2000-08-17,12.729166984558104
+744571,CMCSA,2000-08-18,12.666666984558104
+744572,CMCSA,2000-08-21,12.416666984558104
+744573,CMCSA,2000-08-22,12.4375
+744574,CMCSA,2000-08-23,12.369791984558104
+744575,CMCSA,2000-08-24,12.458333015441896
+744576,CMCSA,2000-08-25,12.520833015441896
+744577,CMCSA,2000-08-28,12.291666984558104
+744578,CMCSA,2000-08-29,12.145833015441896
+744579,CMCSA,2000-08-30,12.333333015441896
+744580,CMCSA,2000-08-31,12.229166984558104
+744581,CMCSA,2000-09-01,12.458333015441896
+744582,CMCSA,2000-09-05,11.854166984558104
+744583,CMCSA,2000-09-06,12.041666984558104
+744584,CMCSA,2000-09-07,12.0
+744585,CMCSA,2000-09-08,11.854166984558104
+744586,CMCSA,2000-09-11,11.9375
+744587,CMCSA,2000-09-12,11.958333015441896
+744588,CMCSA,2000-09-13,12.458333015441896
+744589,CMCSA,2000-09-14,12.510416984558104
+744590,CMCSA,2000-09-15,11.932291984558104
+744591,CMCSA,2000-09-18,12.104166984558104
+744592,CMCSA,2000-09-19,12.041666984558104
+744593,CMCSA,2000-09-20,11.520833015441896
+744594,CMCSA,2000-09-21,11.666666984558104
+744595,CMCSA,2000-09-22,12.041666984558104
+744596,CMCSA,2000-09-25,12.375
+744597,CMCSA,2000-09-26,12.541666984558104
+744598,CMCSA,2000-09-27,12.5625
+744599,CMCSA,2000-09-28,13.041666984558104
+744600,CMCSA,2000-09-29,13.5625
+744601,CMCSA,2000-10-02,14.333333015441896
+744602,CMCSA,2000-10-03,14.0
+744603,CMCSA,2000-10-04,13.791666984558104
+744604,CMCSA,2000-10-05,14.645833015441896
+744605,CMCSA,2000-10-06,14.1875
+744606,CMCSA,2000-10-09,13.708333015441896
+744607,CMCSA,2000-10-10,14.083333015441896
+744608,CMCSA,2000-10-11,13.6875
+744609,CMCSA,2000-10-12,13.083333015441896
+744610,CMCSA,2000-10-13,13.354166984558104
+744611,CMCSA,2000-10-16,12.75
+744612,CMCSA,2000-10-17,12.520833015441896
+744613,CMCSA,2000-10-18,12.479166984558104
+744614,CMCSA,2000-10-19,13.458333015441896
+744615,CMCSA,2000-10-20,13.958333015441896
+744616,CMCSA,2000-10-23,14.0
+744617,CMCSA,2000-10-24,13.875
+744618,CMCSA,2000-10-25,13.520833015441896
+744619,CMCSA,2000-10-26,13.354166984558104
+744620,CMCSA,2000-10-27,13.8125
+744621,CMCSA,2000-10-30,13.604166984558104
+744622,CMCSA,2000-10-31,13.375
+744623,CMCSA,2000-11-01,13.458333015441896
+744624,CMCSA,2000-11-02,13.125
+744625,CMCSA,2000-11-03,13.041666984558104
+744626,CMCSA,2000-11-06,12.666666984558104
+744627,CMCSA,2000-11-07,12.958333015441896
+744628,CMCSA,2000-11-08,12.854166984558104
+744629,CMCSA,2000-11-09,12.75
+744630,CMCSA,2000-11-10,12.4375
+744631,CMCSA,2000-11-13,12.270833015441896
+744632,CMCSA,2000-11-14,12.520833015441896
+744633,CMCSA,2000-11-15,12.416666984558104
+744634,CMCSA,2000-11-16,12.182291984558104
+744635,CMCSA,2000-11-17,12.25
+744636,CMCSA,2000-11-20,11.8125
+744637,CMCSA,2000-11-21,11.8125
+744638,CMCSA,2000-11-22,11.958333015441896
+744639,CMCSA,2000-11-24,12.208333015441896
+744640,CMCSA,2000-11-27,12.416666984558104
+744641,CMCSA,2000-11-28,12.5
+744642,CMCSA,2000-11-29,12.708333015441896
+744643,CMCSA,2000-11-30,12.5
+744644,CMCSA,2000-12-01,12.416666984558104
+744645,CMCSA,2000-12-04,12.229166984558104
+744646,CMCSA,2000-12-05,12.229166984558104
+744647,CMCSA,2000-12-06,11.291666984558104
+744648,CMCSA,2000-12-07,11.4375
+744649,CMCSA,2000-12-08,11.458333015441896
+744650,CMCSA,2000-12-11,12.145833015441896
+744651,CMCSA,2000-12-12,11.895833015441896
+744652,CMCSA,2000-12-13,12.833333015441896
+744653,CMCSA,2000-12-14,12.520833015441896
+744654,CMCSA,2000-12-15,12.479166984558104
+744655,CMCSA,2000-12-18,12.5
+744656,CMCSA,2000-12-19,12.625
+744657,CMCSA,2000-12-20,12.0625
+744658,CMCSA,2000-12-21,12.458333015441896
+744659,CMCSA,2000-12-22,13.229166984558104
+744660,CMCSA,2000-12-26,13.041666984558104
+744661,CMCSA,2000-12-27,13.520833015441896
+744662,CMCSA,2000-12-28,13.666666984558104
+744663,CMCSA,2000-12-29,13.770833015441896
+744664,CMCSA,2001-01-02,13.3125
+744665,CMCSA,2001-01-03,13.875
+744666,CMCSA,2001-01-04,13.666666984558104
+744667,CMCSA,2001-01-05,13.5625
+744668,CMCSA,2001-01-08,13.5625
+744669,CMCSA,2001-01-09,14.0625
+744670,CMCSA,2001-01-10,13.875
+744671,CMCSA,2001-01-11,14.1875
+744672,CMCSA,2001-01-12,14.473958015441896
+744673,CMCSA,2001-01-16,14.875
+744674,CMCSA,2001-01-17,14.5
+744675,CMCSA,2001-01-18,14.645833015441896
+744676,CMCSA,2001-01-19,14.770833015441896
+744677,CMCSA,2001-01-22,14.541666984558104
+744678,CMCSA,2001-01-23,14.166666984558104
+744679,CMCSA,2001-01-24,14.041666984558104
+744680,CMCSA,2001-01-25,13.770833015441896
+744681,CMCSA,2001-01-26,13.833333015441896
+744682,CMCSA,2001-01-29,14.25
+744683,CMCSA,2001-01-30,13.958333015441896
+744684,CMCSA,2001-01-31,14.104166984558104
+744685,CMCSA,2001-02-01,14.083333015441896
+744686,CMCSA,2001-02-02,13.729166984558104
+744687,CMCSA,2001-02-05,14.354166984558104
+744688,CMCSA,2001-02-06,14.395833015441896
+744689,CMCSA,2001-02-07,14.541666984558104
+744690,CMCSA,2001-02-08,14.645833015441896
+744691,CMCSA,2001-02-09,14.458333015441896
+744692,CMCSA,2001-02-12,14.5
+744693,CMCSA,2001-02-13,14.458333015441896
+744694,CMCSA,2001-02-14,14.104166984558104
+744695,CMCSA,2001-02-15,14.083333015441896
+744696,CMCSA,2001-02-16,14.020833015441896
+744697,CMCSA,2001-02-20,14.166666984558104
+744698,CMCSA,2001-02-21,14.0625
+744699,CMCSA,2001-02-22,13.770833015441896
+744700,CMCSA,2001-02-23,13.854166984558104
+744701,CMCSA,2001-02-26,14.4375
+744702,CMCSA,2001-02-27,14.458333015441896
+744703,CMCSA,2001-02-28,14.1875
+744704,CMCSA,2001-03-01,14.197916984558104
+744705,CMCSA,2001-03-02,14.270833015441896
+744706,CMCSA,2001-03-05,14.8125
+744707,CMCSA,2001-03-06,15.0625
+744708,CMCSA,2001-03-07,15.083333015441896
+744709,CMCSA,2001-03-08,14.9375
+744710,CMCSA,2001-03-09,14.875
+744711,CMCSA,2001-03-12,14.208333015441896
+744712,CMCSA,2001-03-13,13.979166984558104
+744713,CMCSA,2001-03-14,13.604166984558104
+744714,CMCSA,2001-03-15,13.9375
+744715,CMCSA,2001-03-16,14.020833015441896
+744716,CMCSA,2001-03-19,14.270833015441896
+744717,CMCSA,2001-03-20,13.895833015441896
+744718,CMCSA,2001-03-21,13.708333015441896
+744719,CMCSA,2001-03-22,13.25
+744720,CMCSA,2001-03-23,12.6875
+744721,CMCSA,2001-03-26,13.3125
+744722,CMCSA,2001-03-27,13.6875
+744723,CMCSA,2001-03-28,13.666666984558104
+744724,CMCSA,2001-03-29,13.729166984558104
+744725,CMCSA,2001-03-30,13.729166984558104
+744726,CMCSA,2001-04-02,13.583333015441896
+744727,CMCSA,2001-04-03,13.0625
+744728,CMCSA,2001-04-04,12.958333015441896
+744729,CMCSA,2001-04-05,13.354166984558104
+744730,CMCSA,2001-04-06,13.395833015441896
+744731,CMCSA,2001-04-09,13.18000030517578
+744732,CMCSA,2001-04-10,13.166666984558104
+744733,CMCSA,2001-04-11,13.403332710266112
+744734,CMCSA,2001-04-12,13.550000190734863
+744735,CMCSA,2001-04-16,13.579999923706056
+744736,CMCSA,2001-04-17,13.91333293914795
+744737,CMCSA,2001-04-18,14.013333320617676
+744738,CMCSA,2001-04-19,14.229999542236328
+744739,CMCSA,2001-04-20,14.083333015441896
+744740,CMCSA,2001-04-23,13.899999618530272
+744741,CMCSA,2001-04-24,13.833333015441896
+744742,CMCSA,2001-04-25,13.946666717529297
+744743,CMCSA,2001-04-26,14.40999984741211
+744744,CMCSA,2001-04-27,14.350000381469728
+744745,CMCSA,2001-04-30,14.383333206176758
+744746,CMCSA,2001-05-01,14.596667289733888
+744747,CMCSA,2001-05-02,14.68333339691162
+744748,CMCSA,2001-05-03,14.546667098999023
+744749,CMCSA,2001-05-04,14.800000190734863
+744750,CMCSA,2001-05-07,14.916666984558104
+744751,CMCSA,2001-05-08,14.550000190734863
+744752,CMCSA,2001-05-09,14.300000190734863
+744753,CMCSA,2001-05-10,13.920000076293944
+744754,CMCSA,2001-05-11,13.876667022705078
+744755,CMCSA,2001-05-14,14.123332977294922
+744756,CMCSA,2001-05-15,14.186667442321776
+744757,CMCSA,2001-05-16,14.383333206176758
+744758,CMCSA,2001-05-17,14.373332977294922
+744759,CMCSA,2001-05-18,14.603333473205566
+744760,CMCSA,2001-05-21,14.43333339691162
+744761,CMCSA,2001-05-22,14.119999885559082
+744762,CMCSA,2001-05-23,13.8100004196167
+744763,CMCSA,2001-05-24,13.649999618530272
+744764,CMCSA,2001-05-25,13.57333278656006
+744765,CMCSA,2001-05-29,13.670000076293944
+744766,CMCSA,2001-05-30,13.760000228881836
+744767,CMCSA,2001-05-31,13.486666679382324
+744768,CMCSA,2001-06-01,13.356666564941406
+744769,CMCSA,2001-06-04,13.463333129882812
+744770,CMCSA,2001-06-05,13.766667366027832
+744771,CMCSA,2001-06-06,13.353333473205566
+744772,CMCSA,2001-06-07,13.30666732788086
+744773,CMCSA,2001-06-08,13.333333015441896
+744774,CMCSA,2001-06-11,13.423333168029783
+744775,CMCSA,2001-06-12,13.399999618530272
+744776,CMCSA,2001-06-13,13.456666946411133
+744777,CMCSA,2001-06-14,13.42666721343994
+744778,CMCSA,2001-06-15,13.600000381469728
+744779,CMCSA,2001-06-18,13.303333282470703
+744780,CMCSA,2001-06-19,13.466667175292969
+744781,CMCSA,2001-06-20,13.766667366027832
+744782,CMCSA,2001-06-21,14.083333015441896
+744783,CMCSA,2001-06-22,13.93333339691162
+744784,CMCSA,2001-06-25,13.863332748413086
+744785,CMCSA,2001-06-26,13.920000076293944
+744786,CMCSA,2001-06-27,13.986666679382324
+744787,CMCSA,2001-06-28,14.023332595825195
+744788,CMCSA,2001-06-29,14.31666660308838
+744789,CMCSA,2001-07-02,14.126667022705078
+744790,CMCSA,2001-07-03,14.233332633972168
+744791,CMCSA,2001-07-05,14.0
+744792,CMCSA,2001-07-06,13.949999809265137
+744793,CMCSA,2001-07-09,12.983332633972168
+744794,CMCSA,2001-07-10,12.81666660308838
+744795,CMCSA,2001-07-11,12.666666984558104
+744796,CMCSA,2001-07-12,12.43000030517578
+744797,CMCSA,2001-07-13,12.396666526794434
+744798,CMCSA,2001-07-16,12.609999656677246
+744799,CMCSA,2001-07-17,12.329999923706056
+744800,CMCSA,2001-07-18,12.30666732788086
+744801,CMCSA,2001-07-19,12.100000381469728
+744802,CMCSA,2001-07-20,12.18333339691162
+744803,CMCSA,2001-07-23,11.833333015441896
+744804,CMCSA,2001-07-24,11.553333282470703
+744805,CMCSA,2001-07-25,11.856666564941406
+744806,CMCSA,2001-07-26,12.100000381469728
+744807,CMCSA,2001-07-27,12.229999542236328
+744808,CMCSA,2001-07-30,12.260000228881836
+744809,CMCSA,2001-07-31,12.43333339691162
+744810,CMCSA,2001-08-01,12.516667366027832
+744811,CMCSA,2001-08-02,12.613332748413086
+744812,CMCSA,2001-08-03,12.493332862854004
+744813,CMCSA,2001-08-06,12.633333206176758
+744814,CMCSA,2001-08-07,12.649999618530272
+744815,CMCSA,2001-08-08,12.55666732788086
+744816,CMCSA,2001-08-09,12.536666870117188
+744817,CMCSA,2001-08-10,12.550000190734863
+744818,CMCSA,2001-08-13,12.583333015441896
+744819,CMCSA,2001-08-14,12.403332710266112
+744820,CMCSA,2001-08-15,12.380000114440918
+744821,CMCSA,2001-08-16,12.206666946411133
+744822,CMCSA,2001-08-17,12.149999618530272
+744823,CMCSA,2001-08-20,12.350000381469728
+744824,CMCSA,2001-08-21,12.369999885559082
+744825,CMCSA,2001-08-22,12.463333129882812
+744826,CMCSA,2001-08-23,12.3100004196167
+744827,CMCSA,2001-08-24,12.65999984741211
+744828,CMCSA,2001-08-27,12.56666660308838
+744829,CMCSA,2001-08-28,12.166666984558104
+744830,CMCSA,2001-08-29,12.313332557678224
+744831,CMCSA,2001-08-30,12.06666660308838
+744832,CMCSA,2001-08-31,12.16333293914795
+744833,CMCSA,2001-09-04,12.229999542236328
+744834,CMCSA,2001-09-05,12.25333309173584
+744835,CMCSA,2001-09-06,11.966667175292969
+744836,CMCSA,2001-09-07,11.75
+744837,CMCSA,2001-09-10,11.5600004196167
+744838,CMCSA,2001-09-17,11.40666675567627
+744839,CMCSA,2001-09-18,11.520000457763672
+744840,CMCSA,2001-09-19,11.300000190734863
+744841,CMCSA,2001-09-20,11.243332862854004
+744842,CMCSA,2001-09-21,10.93000030517578
+744843,CMCSA,2001-09-24,10.986666679382324
+744844,CMCSA,2001-09-25,11.633333206176758
+744845,CMCSA,2001-09-26,11.399999618530272
+744846,CMCSA,2001-09-27,11.68333339691162
+744847,CMCSA,2001-09-28,11.850000381469728
+744848,CMCSA,2001-10-01,11.716667175292969
+744849,CMCSA,2001-10-02,11.993332862854004
+744850,CMCSA,2001-10-03,12.396666526794434
+744851,CMCSA,2001-10-04,12.5
+744852,CMCSA,2001-10-05,12.5
+744853,CMCSA,2001-10-08,12.266667366027832
+744854,CMCSA,2001-10-09,12.283332824707031
+744855,CMCSA,2001-10-10,12.123332977294922
+744856,CMCSA,2001-10-11,12.149999618530272
+744857,CMCSA,2001-10-12,12.116666793823242
+744858,CMCSA,2001-10-15,12.116666793823242
+744859,CMCSA,2001-10-16,12.226667404174805
+744860,CMCSA,2001-10-17,12.063332557678224
+744861,CMCSA,2001-10-18,11.93333339691162
+744862,CMCSA,2001-10-19,11.766667366027832
+744863,CMCSA,2001-10-22,12.140000343322754
+744864,CMCSA,2001-10-23,12.273332595825195
+744865,CMCSA,2001-10-24,12.013333320617676
+744866,CMCSA,2001-10-25,11.956666946411133
+744867,CMCSA,2001-10-26,12.260000228881836
+744868,CMCSA,2001-10-29,11.966667175292969
+744869,CMCSA,2001-10-30,11.74666690826416
+744870,CMCSA,2001-10-31,11.890000343322754
+744871,CMCSA,2001-11-01,11.720000267028809
+744872,CMCSA,2001-11-02,12.119999885559082
+744873,CMCSA,2001-11-05,12.0
+744874,CMCSA,2001-11-06,12.366666793823242
+744875,CMCSA,2001-11-07,12.466667175292969
+744876,CMCSA,2001-11-08,12.233332633972168
+744877,CMCSA,2001-11-09,12.116666793823242
+744878,CMCSA,2001-11-12,12.15999984741211
+744879,CMCSA,2001-11-13,12.359999656677246
+744880,CMCSA,2001-11-14,12.56999969482422
+744881,CMCSA,2001-11-15,12.783332824707031
+744882,CMCSA,2001-11-16,12.686667442321776
+744883,CMCSA,2001-11-19,12.896666526794434
+744884,CMCSA,2001-11-20,12.93333339691162
+744885,CMCSA,2001-11-21,12.93333339691162
+744886,CMCSA,2001-11-23,12.869999885559082
+744887,CMCSA,2001-11-26,12.979999542236328
+744888,CMCSA,2001-11-27,13.006667137145996
+744889,CMCSA,2001-11-28,12.82333278656006
+744890,CMCSA,2001-11-29,12.883333206176758
+744891,CMCSA,2001-11-30,12.616666793823242
+744892,CMCSA,2001-12-03,12.75333309173584
+744893,CMCSA,2001-12-04,12.949999809265137
+744894,CMCSA,2001-12-05,13.30666732788086
+744895,CMCSA,2001-12-06,13.353333473205566
+744896,CMCSA,2001-12-07,13.31666660308838
+744897,CMCSA,2001-12-10,13.350000381469728
+744898,CMCSA,2001-12-11,13.289999961853027
+744899,CMCSA,2001-12-12,13.293333053588867
+744900,CMCSA,2001-12-13,13.199999809265137
+744901,CMCSA,2001-12-14,12.91333293914795
+744902,CMCSA,2001-12-17,13.016667366027832
+744903,CMCSA,2001-12-18,13.010000228881836
+744904,CMCSA,2001-12-19,12.696666717529297
+744905,CMCSA,2001-12-20,11.883333206176758
+744906,CMCSA,2001-12-21,11.649999618530272
+744907,CMCSA,2001-12-24,11.739999771118164
+744908,CMCSA,2001-12-26,11.869999885559082
+744909,CMCSA,2001-12-27,11.953332901000977
+744910,CMCSA,2001-12-28,12.103333473205566
+744911,CMCSA,2001-12-31,12.0
+744912,CMCSA,2002-01-02,11.970000267028809
+744913,CMCSA,2002-01-03,11.869999885559082
+744914,CMCSA,2002-01-04,11.633333206176758
+744915,CMCSA,2002-01-07,11.789999961853027
+744916,CMCSA,2002-01-08,12.25
+744917,CMCSA,2002-01-09,12.186667442321776
+744918,CMCSA,2002-01-10,12.329999923706056
+744919,CMCSA,2002-01-11,12.376667022705078
+744920,CMCSA,2002-01-14,12.223333358764648
+744921,CMCSA,2002-01-15,12.216667175292969
+744922,CMCSA,2002-01-16,12.126667022705078
+744923,CMCSA,2002-01-17,12.07333278656006
+744924,CMCSA,2002-01-18,12.149999618530272
+744925,CMCSA,2002-01-22,11.869999885559082
+744926,CMCSA,2002-01-23,11.866666793823242
+744927,CMCSA,2002-01-24,12.0
+744928,CMCSA,2002-01-25,11.949999809265137
+744929,CMCSA,2002-01-28,12.083333015441896
+744930,CMCSA,2002-01-29,11.956666946411133
+744931,CMCSA,2002-01-30,11.903332710266112
+744932,CMCSA,2002-01-31,11.93333339691162
+744933,CMCSA,2002-02-01,11.75
+744934,CMCSA,2002-02-04,11.326666831970217
+744935,CMCSA,2002-02-05,11.616666793823242
+744936,CMCSA,2002-02-06,10.779999732971191
+744937,CMCSA,2002-02-07,11.113332748413086
+744938,CMCSA,2002-02-08,11.276666641235352
+744939,CMCSA,2002-02-11,11.17666721343994
+744940,CMCSA,2002-02-12,11.020000457763672
+744941,CMCSA,2002-02-13,11.366666793823242
+744942,CMCSA,2002-02-14,10.963333129882812
+744943,CMCSA,2002-02-15,10.59000015258789
+744944,CMCSA,2002-02-19,10.033332824707031
+744945,CMCSA,2002-02-20,10.18000030517578
+744946,CMCSA,2002-02-21,10.369999885559082
+744947,CMCSA,2002-02-22,10.850000381469728
+744948,CMCSA,2002-02-25,11.489999771118164
+744949,CMCSA,2002-02-26,11.08666706085205
+744950,CMCSA,2002-02-27,11.333333015441896
+744951,CMCSA,2002-02-28,11.579999923706056
+744952,CMCSA,2002-03-01,11.800000190734863
+744953,CMCSA,2002-03-04,11.703332901000977
+744954,CMCSA,2002-03-05,12.033332824707031
+744955,CMCSA,2002-03-06,12.106666564941406
+744956,CMCSA,2002-03-07,11.716667175292969
+744957,CMCSA,2002-03-08,11.92666721343994
+744958,CMCSA,2002-03-11,11.59333324432373
+744959,CMCSA,2002-03-12,11.619999885559082
+744960,CMCSA,2002-03-13,11.5
+744961,CMCSA,2002-03-14,11.380000114440918
+744962,CMCSA,2002-03-15,11.44333267211914
+744963,CMCSA,2002-03-18,11.630000114440918
+744964,CMCSA,2002-03-19,11.486666679382324
+744965,CMCSA,2002-03-20,11.130000114440918
+744966,CMCSA,2002-03-21,11.366666793823242
+744967,CMCSA,2002-03-22,11.266667366027832
+744968,CMCSA,2002-03-25,11.100000381469728
+744969,CMCSA,2002-03-26,10.93333339691162
+744970,CMCSA,2002-03-27,11.06666660308838
+744971,CMCSA,2002-03-28,11.149999618530272
+744972,CMCSA,2002-04-01,11.223333358764648
+744973,CMCSA,2002-04-02,10.81666660308838
+744974,CMCSA,2002-04-03,10.666666984558104
+744975,CMCSA,2002-04-04,10.583333015441896
+744976,CMCSA,2002-04-05,10.666666984558104
+744977,CMCSA,2002-04-08,10.696666717529297
+744978,CMCSA,2002-04-09,10.68333339691162
+744979,CMCSA,2002-04-10,10.313332557678224
+744980,CMCSA,2002-04-11,9.649999618530272
+744981,CMCSA,2002-04-12,9.979999542236328
+744982,CMCSA,2002-04-15,9.93333339691162
+744983,CMCSA,2002-04-16,10.4399995803833
+744984,CMCSA,2002-04-17,10.283332824707031
+744985,CMCSA,2002-04-18,10.40666675567627
+744986,CMCSA,2002-04-19,10.3100004196167
+744987,CMCSA,2002-04-22,10.0
+744988,CMCSA,2002-04-23,9.863332748413086
+744989,CMCSA,2002-04-24,9.876667022705078
+744990,CMCSA,2002-04-25,9.533332824707031
+744991,CMCSA,2002-04-26,9.466667175292969
+744992,CMCSA,2002-04-29,9.133333206176758
+744993,CMCSA,2002-04-30,9.396666526794434
+744994,CMCSA,2002-05-01,10.383333206176758
+744995,CMCSA,2002-05-02,10.100000381469728
+744996,CMCSA,2002-05-03,10.263333320617676
+744997,CMCSA,2002-05-06,10.083333015441896
+744998,CMCSA,2002-05-07,10.033332824707031
+744999,CMCSA,2002-05-08,10.449999809265137
+745000,CMCSA,2002-05-09,10.266667366027832
+745001,CMCSA,2002-05-10,10.06999969482422
+745002,CMCSA,2002-05-13,10.34333324432373
+745003,CMCSA,2002-05-14,10.453332901000977
+745004,CMCSA,2002-05-15,10.68333339691162
+745005,CMCSA,2002-05-16,10.300000190734863
+745006,CMCSA,2002-05-17,10.50333309173584
+745007,CMCSA,2002-05-20,10.763333320617676
+745008,CMCSA,2002-05-21,10.670000076293944
+745009,CMCSA,2002-05-22,10.5
+745010,CMCSA,2002-05-23,10.67666721343994
+745011,CMCSA,2002-05-24,10.520000457763672
+745012,CMCSA,2002-05-28,10.233332633972168
+745013,CMCSA,2002-05-29,9.93333339691162
+745014,CMCSA,2002-05-30,9.960000038146973
+745015,CMCSA,2002-05-31,9.886667251586914
+745016,CMCSA,2002-06-03,9.616666793823242
+745017,CMCSA,2002-06-04,9.333333015441896
+745018,CMCSA,2002-06-05,9.033332824707031
+745019,CMCSA,2002-06-06,9.013333320617676
+745020,CMCSA,2002-06-07,8.883333206176758
+745021,CMCSA,2002-06-10,8.449999809265137
+745022,CMCSA,2002-06-11,8.270000457763672
+745023,CMCSA,2002-06-12,8.399999618530273
+745024,CMCSA,2002-06-13,8.75
+745025,CMCSA,2002-06-14,8.963333129882812
+745026,CMCSA,2002-06-17,9.243332862854004
+745027,CMCSA,2002-06-18,9.350000381469728
+745028,CMCSA,2002-06-19,9.079999923706056
+745029,CMCSA,2002-06-20,8.493332862854004
+745030,CMCSA,2002-06-21,8.303333282470703
+745031,CMCSA,2002-06-24,8.59333324432373
+745032,CMCSA,2002-06-25,8.363332748413086
+745033,CMCSA,2002-06-26,7.926667213439941
+745034,CMCSA,2002-06-27,7.783332824707031
+745035,CMCSA,2002-06-28,8.066666603088379
+745036,CMCSA,2002-07-01,7.936666965484619
+745037,CMCSA,2002-07-02,7.653333187103271
+745038,CMCSA,2002-07-03,7.553332805633545
+745039,CMCSA,2002-07-05,8.043333053588867
+745040,CMCSA,2002-07-08,7.909999847412109
+745041,CMCSA,2002-07-09,7.730000019073486
+745042,CMCSA,2002-07-10,7.4766669273376465
+745043,CMCSA,2002-07-11,7.756667137145996
+745044,CMCSA,2002-07-12,8.083333015441895
+745045,CMCSA,2002-07-15,8.233332633972168
+745046,CMCSA,2002-07-16,7.783332824707031
+745047,CMCSA,2002-07-17,8.026666641235352
+745048,CMCSA,2002-07-18,7.873332977294922
+745049,CMCSA,2002-07-19,7.5
+745050,CMCSA,2002-07-22,7.309999942779541
+745051,CMCSA,2002-07-23,6.373332977294922
+745052,CMCSA,2002-07-24,6.493332862854004
+745053,CMCSA,2002-07-25,6.286666870117188
+745054,CMCSA,2002-07-26,6.393332958221436
+745055,CMCSA,2002-07-29,7.033332824707031
+745056,CMCSA,2002-07-30,7.283332824707031
+745057,CMCSA,2002-07-31,7.239999771118164
+745058,CMCSA,2002-08-01,6.619999885559082
+745059,CMCSA,2002-08-02,6.72333288192749
+745060,CMCSA,2002-08-05,5.8566670417785645
+745061,CMCSA,2002-08-06,6.366666793823242
+745062,CMCSA,2002-08-07,6.376667022705078
+745063,CMCSA,2002-08-08,6.733333110809326
+745064,CMCSA,2002-08-09,6.650000095367432
+745065,CMCSA,2002-08-12,6.656667232513428
+745066,CMCSA,2002-08-13,6.429999828338623
+745067,CMCSA,2002-08-14,6.559999942779541
+745068,CMCSA,2002-08-15,7.00333309173584
+745069,CMCSA,2002-08-16,6.926667213439941
+745070,CMCSA,2002-08-19,7.173333168029785
+745071,CMCSA,2002-08-20,7.25333309173584
+745072,CMCSA,2002-08-21,8.359999656677246
+745073,CMCSA,2002-08-22,8.600000381469727
+745074,CMCSA,2002-08-23,8.283332824707031
+745075,CMCSA,2002-08-26,8.623332977294922
+745076,CMCSA,2002-08-27,8.103333473205566
+745077,CMCSA,2002-08-28,8.063332557678223
+745078,CMCSA,2002-08-29,8.420000076293945
+745079,CMCSA,2002-08-30,8.186667442321777
+745080,CMCSA,2002-09-03,7.400000095367432
+745081,CMCSA,2002-09-04,7.7866668701171875
+745082,CMCSA,2002-09-05,7.599999904632568
+745083,CMCSA,2002-09-06,8.149999618530273
+745084,CMCSA,2002-09-09,8.223333358764648
+745085,CMCSA,2002-09-10,8.40666675567627
+745086,CMCSA,2002-09-11,8.319999694824219
+745087,CMCSA,2002-09-12,8.126667022705078
+745088,CMCSA,2002-09-13,8.149999618530273
+745089,CMCSA,2002-09-16,7.940000057220459
+745090,CMCSA,2002-09-17,8.100000381469727
+745091,CMCSA,2002-09-18,8.079999923706055
+745092,CMCSA,2002-09-19,7.566667079925537
+745093,CMCSA,2002-09-20,7.836667060852051
+745094,CMCSA,2002-09-23,7.506667137145996
+745095,CMCSA,2002-09-24,7.099999904632568
+745096,CMCSA,2002-09-25,7.210000038146973
+745097,CMCSA,2002-09-26,7.74666690826416
+745098,CMCSA,2002-09-27,7.6666669845581055
+745099,CMCSA,2002-09-30,7.110000133514404
+745100,CMCSA,2002-10-01,7.593332767486572
+745101,CMCSA,2002-10-02,7.066667079925537
+745102,CMCSA,2002-10-03,6.483333110809326
+745103,CMCSA,2002-10-04,6.650000095367432
+745104,CMCSA,2002-10-07,6.179999828338623
+745105,CMCSA,2002-10-08,5.953332901000977
+745106,CMCSA,2002-10-09,5.800000190734863
+745107,CMCSA,2002-10-10,6.316667079925537
+745108,CMCSA,2002-10-11,6.840000152587891
+745109,CMCSA,2002-10-14,6.766666889190674
+745110,CMCSA,2002-10-15,7.323332786560059
+745111,CMCSA,2002-10-16,7.0
+745112,CMCSA,2002-10-17,7.25333309173584
+745113,CMCSA,2002-10-18,7.269999980926514
+745114,CMCSA,2002-10-21,7.353332996368408
+745115,CMCSA,2002-10-22,7.869999885559082
+745116,CMCSA,2002-10-23,8.173333168029785
+745117,CMCSA,2002-10-24,7.900000095367432
+745118,CMCSA,2002-10-25,8.116666793823242
+745119,CMCSA,2002-10-28,8.226667404174805
+745120,CMCSA,2002-10-29,8.033332824707031
+745121,CMCSA,2002-10-30,7.946667194366455
+745122,CMCSA,2002-10-31,7.813333034515381
+745123,CMCSA,2002-11-01,8.066666603088379
+745124,CMCSA,2002-11-04,8.550000190734863
+745125,CMCSA,2002-11-05,8.926667213439941
+745126,CMCSA,2002-11-06,8.736666679382324
+745127,CMCSA,2002-11-07,8.233332633972168
+745128,CMCSA,2002-11-08,8.186667442321777
+745129,CMCSA,2002-11-11,7.906667232513428
+745130,CMCSA,2002-11-12,8.140000343322754
+745131,CMCSA,2002-11-13,7.866666793823242
+745132,CMCSA,2002-11-14,8.25333309173584
+745133,CMCSA,2002-11-15,8.539999961853027
+745134,CMCSA,2002-11-18,8.743332862854004
+745135,CMCSA,2002-11-19,8.333333015441895
+745136,CMCSA,2002-11-20,7.980000019073486
+745137,CMCSA,2002-11-21,8.15666675567627
+745138,CMCSA,2002-11-22,8.666666984558105
+745139,CMCSA,2002-11-25,8.609999656677246
+745140,CMCSA,2002-11-26,8.029999732971191
+745141,CMCSA,2002-11-27,8.140000343322754
+745142,CMCSA,2002-11-29,7.813333034515381
+745143,CMCSA,2002-12-02,8.066666603088379
+745144,CMCSA,2002-12-03,7.836667060852051
+745145,CMCSA,2002-12-04,7.763332843780518
+745146,CMCSA,2002-12-05,7.920000076293945
+745147,CMCSA,2002-12-06,8.216667175292969
+745148,CMCSA,2002-12-09,7.769999980926514
+745149,CMCSA,2002-12-10,7.75333309173584
+745150,CMCSA,2002-12-11,7.800000190734863
+745151,CMCSA,2002-12-12,7.866666793823242
+745152,CMCSA,2002-12-13,7.613333225250244
+745153,CMCSA,2002-12-16,8.133333206176758
+745154,CMCSA,2002-12-17,8.073332786560059
+745155,CMCSA,2002-12-18,7.876667022705078
+745156,CMCSA,2002-12-19,7.933332920074463
+745157,CMCSA,2002-12-20,7.74666690826416
+745158,CMCSA,2002-12-23,8.069999694824219
+745159,CMCSA,2002-12-24,7.989999771118164
+745160,CMCSA,2002-12-26,8.033332824707031
+745161,CMCSA,2002-12-27,7.7733330726623535
+745162,CMCSA,2002-12-30,7.906667232513428
+745163,CMCSA,2002-12-31,7.856667041778564
+745164,CMCSA,2003-01-02,8.266667366027832
+745165,CMCSA,2003-01-03,8.166666984558105
+745166,CMCSA,2003-01-06,8.65666675567627
+745167,CMCSA,2003-01-07,8.630000114440918
+745168,CMCSA,2003-01-08,8.463333129882812
+745169,CMCSA,2003-01-09,8.896666526794434
+745170,CMCSA,2003-01-10,9.15999984741211
+745171,CMCSA,2003-01-13,9.18000030517578
+745172,CMCSA,2003-01-14,9.460000038146973
+745173,CMCSA,2003-01-15,9.463333129882812
+745174,CMCSA,2003-01-16,9.30666732788086
+745175,CMCSA,2003-01-17,8.979999542236328
+745176,CMCSA,2003-01-21,8.676667213439941
+745177,CMCSA,2003-01-22,8.686667442321777
+745178,CMCSA,2003-01-23,9.09000015258789
+745179,CMCSA,2003-01-24,8.699999809265137
+745180,CMCSA,2003-01-27,8.613332748413086
+745181,CMCSA,2003-01-28,8.816666603088379
+745182,CMCSA,2003-01-29,9.170000076293944
+745183,CMCSA,2003-01-30,8.716667175292969
+745184,CMCSA,2003-01-31,8.876667022705078
+745185,CMCSA,2003-02-03,8.683333396911621
+745186,CMCSA,2003-02-04,8.329999923706055
+745187,CMCSA,2003-02-05,8.470000267028809
+745188,CMCSA,2003-02-06,8.800000190734863
+745189,CMCSA,2003-02-07,8.44333267211914
+745190,CMCSA,2003-02-10,8.479999542236328
+745191,CMCSA,2003-02-11,8.430000305175781
+745192,CMCSA,2003-02-12,8.15666675567627
+745193,CMCSA,2003-02-13,8.276666641235352
+745194,CMCSA,2003-02-14,8.686667442321777
+745195,CMCSA,2003-02-18,8.99666690826416
+745196,CMCSA,2003-02-19,8.743332862854004
+745197,CMCSA,2003-02-20,8.66333293914795
+745198,CMCSA,2003-02-21,8.926667213439941
+745199,CMCSA,2003-02-24,8.489999771118164
+745200,CMCSA,2003-02-25,9.039999961853027
+745201,CMCSA,2003-02-26,8.833333015441895
+745202,CMCSA,2003-02-27,9.456666946411133
+745203,CMCSA,2003-02-28,9.739999771118164
+745204,CMCSA,2003-03-03,9.479999542236328
+745205,CMCSA,2003-03-04,9.346667289733888
+745206,CMCSA,2003-03-05,9.533332824707031
+745207,CMCSA,2003-03-06,9.199999809265137
+745208,CMCSA,2003-03-07,9.380000114440918
+745209,CMCSA,2003-03-10,9.106666564941406
+745210,CMCSA,2003-03-11,8.963333129882812
+745211,CMCSA,2003-03-12,8.91333293914795
+745212,CMCSA,2003-03-13,9.416666984558104
+745213,CMCSA,2003-03-14,9.50333309173584
+745214,CMCSA,2003-03-17,9.793333053588867
+745215,CMCSA,2003-03-18,9.739999771118164
+745216,CMCSA,2003-03-19,9.970000267028809
+745217,CMCSA,2003-03-20,9.953332901000977
+745218,CMCSA,2003-03-21,10.266667366027832
+745219,CMCSA,2003-03-24,9.539999961853027
+745220,CMCSA,2003-03-25,9.770000457763672
+745221,CMCSA,2003-03-26,9.696666717529297
+745222,CMCSA,2003-03-27,9.856666564941406
+745223,CMCSA,2003-03-28,9.756667137145996
+745224,CMCSA,2003-03-31,9.529999732971191
+745225,CMCSA,2003-04-01,9.75
+745226,CMCSA,2003-04-02,9.876667022705078
+745227,CMCSA,2003-04-03,9.74666690826416
+745228,CMCSA,2003-04-04,9.960000038146973
+745229,CMCSA,2003-04-07,9.853333473205566
+745230,CMCSA,2003-04-08,9.883333206176758
+745231,CMCSA,2003-04-09,9.69333267211914
+745232,CMCSA,2003-04-10,9.91333293914795
+745233,CMCSA,2003-04-11,9.550000190734863
+745234,CMCSA,2003-04-14,9.863332748413086
+745235,CMCSA,2003-04-15,10.026666641235352
+745236,CMCSA,2003-04-16,9.920000076293944
+745237,CMCSA,2003-04-17,10.15666675567627
+745238,CMCSA,2003-04-21,10.166666984558104
+745239,CMCSA,2003-04-22,10.583333015441896
+745240,CMCSA,2003-04-23,10.706666946411133
+745241,CMCSA,2003-04-24,10.65999984741211
+745242,CMCSA,2003-04-25,10.576666831970217
+745243,CMCSA,2003-04-28,10.563332557678224
+745244,CMCSA,2003-04-29,10.483332633972168
+745245,CMCSA,2003-04-30,10.633333206176758
+745246,CMCSA,2003-05-01,10.616666793823242
+745247,CMCSA,2003-05-02,10.16333293914795
+745248,CMCSA,2003-05-05,9.84000015258789
+745249,CMCSA,2003-05-06,10.0
+745250,CMCSA,2003-05-07,10.140000343322754
+745251,CMCSA,2003-05-08,10.07333278656006
+745252,CMCSA,2003-05-09,10.369999885559082
+745253,CMCSA,2003-05-12,10.286666870117188
+745254,CMCSA,2003-05-13,10.103333473205566
+745255,CMCSA,2003-05-14,9.960000038146973
+745256,CMCSA,2003-05-15,10.283332824707031
+745257,CMCSA,2003-05-16,10.420000076293944
+745258,CMCSA,2003-05-19,10.08666706085205
+745259,CMCSA,2003-05-20,10.09000015258789
+745260,CMCSA,2003-05-21,10.266667366027832
+745261,CMCSA,2003-05-22,10.313332557678224
+745262,CMCSA,2003-05-23,10.010000228881836
+745263,CMCSA,2003-05-27,10.050000190734863
+745264,CMCSA,2003-05-28,9.936667442321776
+745265,CMCSA,2003-05-29,10.133333206176758
+745266,CMCSA,2003-05-30,10.00333309173584
+745267,CMCSA,2003-06-02,10.1899995803833
+745268,CMCSA,2003-06-03,10.149999618530272
+745269,CMCSA,2003-06-04,10.483332633972168
+745270,CMCSA,2003-06-05,10.68333339691162
+745271,CMCSA,2003-06-06,10.353333473205566
+745272,CMCSA,2003-06-09,10.373332977294922
+745273,CMCSA,2003-06-10,10.523332595825195
+745274,CMCSA,2003-06-11,10.949999809265137
+745275,CMCSA,2003-06-12,11.296667098999023
+745276,CMCSA,2003-06-13,11.210000038146973
+745277,CMCSA,2003-06-16,11.513333320617676
+745278,CMCSA,2003-06-17,11.196666717529297
+745279,CMCSA,2003-06-18,10.936667442321776
+745280,CMCSA,2003-06-19,10.4399995803833
+745281,CMCSA,2003-06-20,10.489999771118164
+745282,CMCSA,2003-06-23,10.313332557678224
+745283,CMCSA,2003-06-24,10.15999984741211
+745284,CMCSA,2003-06-25,10.140000343322754
+745285,CMCSA,2003-06-26,10.34333324432373
+745286,CMCSA,2003-06-27,10.16333293914795
+745287,CMCSA,2003-06-30,10.0600004196167
+745288,CMCSA,2003-07-01,10.15999984741211
+745289,CMCSA,2003-07-02,10.1899995803833
+745290,CMCSA,2003-07-03,10.34000015258789
+745291,CMCSA,2003-07-07,10.983332633972168
+745292,CMCSA,2003-07-08,10.979999542236328
+745293,CMCSA,2003-07-09,10.803333282470703
+745294,CMCSA,2003-07-10,10.57333278656006
+745295,CMCSA,2003-07-11,10.65666675567627
+745296,CMCSA,2003-07-14,10.896666526794434
+745297,CMCSA,2003-07-15,10.789999961853027
+745298,CMCSA,2003-07-16,10.56999969482422
+745299,CMCSA,2003-07-17,10.256667137145996
+745300,CMCSA,2003-07-18,10.380000114440918
+745301,CMCSA,2003-07-21,10.106666564941406
+745302,CMCSA,2003-07-22,10.153332710266112
+745303,CMCSA,2003-07-23,10.109999656677246
+745304,CMCSA,2003-07-24,9.81666660308838
+745305,CMCSA,2003-07-25,10.136667251586914
+745306,CMCSA,2003-07-28,10.06666660308838
+745307,CMCSA,2003-07-29,10.313332557678224
+745308,CMCSA,2003-07-30,10.273332595825195
+745309,CMCSA,2003-07-31,10.15999984741211
+745310,CMCSA,2003-08-01,10.133333206176758
+745311,CMCSA,2003-08-04,10.06999969482422
+745312,CMCSA,2003-08-05,9.729999542236328
+745313,CMCSA,2003-08-06,9.670000076293944
+745314,CMCSA,2003-08-07,9.756667137145996
+745315,CMCSA,2003-08-08,9.760000228881836
+745316,CMCSA,2003-08-11,9.883333206176758
+745317,CMCSA,2003-08-12,10.039999961853027
+745318,CMCSA,2003-08-13,9.91333293914795
+745319,CMCSA,2003-08-14,9.920000076293944
+745320,CMCSA,2003-08-15,9.826666831970217
+745321,CMCSA,2003-08-18,9.803333282470703
+745322,CMCSA,2003-08-19,9.770000457763672
+745323,CMCSA,2003-08-20,9.716667175292969
+745324,CMCSA,2003-08-21,9.766667366027832
+745325,CMCSA,2003-08-22,9.506667137145996
+745326,CMCSA,2003-08-25,9.633333206176758
+745327,CMCSA,2003-08-26,9.710000038146973
+745328,CMCSA,2003-08-27,9.770000457763672
+745329,CMCSA,2003-08-28,9.779999732971191
+745330,CMCSA,2003-08-29,9.920000076293944
+745331,CMCSA,2003-09-02,9.846667289733888
+745332,CMCSA,2003-09-03,9.893333435058594
+745333,CMCSA,2003-09-04,10.220000267028809
+745334,CMCSA,2003-09-05,10.010000228881836
+745335,CMCSA,2003-09-08,10.196666717529297
+745336,CMCSA,2003-09-09,10.313332557678224
+745337,CMCSA,2003-09-10,10.119999885559082
+745338,CMCSA,2003-09-11,10.17666721343994
+745339,CMCSA,2003-09-12,10.146666526794434
+745340,CMCSA,2003-09-15,9.989999771118164
+745341,CMCSA,2003-09-16,10.396666526794434
+745342,CMCSA,2003-09-17,10.476667404174805
+745343,CMCSA,2003-09-18,10.489999771118164
+745344,CMCSA,2003-09-19,10.399999618530272
+745345,CMCSA,2003-09-22,10.186667442321776
+745346,CMCSA,2003-09-23,10.533332824707031
+745347,CMCSA,2003-09-24,10.1899995803833
+745348,CMCSA,2003-09-25,10.119999885559082
+745349,CMCSA,2003-09-26,9.953332901000977
+745350,CMCSA,2003-09-29,10.286666870117188
+745351,CMCSA,2003-09-30,10.273332595825195
+745352,CMCSA,2003-10-01,10.596667289733888
+745353,CMCSA,2003-10-02,10.643333435058594
+745354,CMCSA,2003-10-03,10.8100004196167
+745355,CMCSA,2003-10-06,10.8100004196167
+745356,CMCSA,2003-10-07,10.743332862854004
+745357,CMCSA,2003-10-08,10.42666721343994
+745358,CMCSA,2003-10-09,10.476667404174805
+745359,CMCSA,2003-10-10,10.6899995803833
+745360,CMCSA,2003-10-13,10.68333339691162
+745361,CMCSA,2003-10-14,10.8100004196167
+745362,CMCSA,2003-10-15,10.81666660308838
+745363,CMCSA,2003-10-16,11.046667098999023
+745364,CMCSA,2003-10-17,10.743332862854004
+745365,CMCSA,2003-10-20,10.736666679382324
+745366,CMCSA,2003-10-21,10.856666564941406
+745367,CMCSA,2003-10-22,10.630000114440918
+745368,CMCSA,2003-10-23,10.68333339691162
+745369,CMCSA,2003-10-24,10.716667175292969
+745370,CMCSA,2003-10-27,10.803333282470703
+745371,CMCSA,2003-10-28,11.206666946411133
+745372,CMCSA,2003-10-29,11.206666946411133
+745373,CMCSA,2003-10-30,11.133333206176758
+745374,CMCSA,2003-10-31,11.289999961853027
+745375,CMCSA,2003-11-03,11.143333435058594
+745376,CMCSA,2003-11-04,10.916666984558104
+745377,CMCSA,2003-11-05,10.90666675567627
+745378,CMCSA,2003-11-06,10.949999809265137
+745379,CMCSA,2003-11-07,11.106666564941406
+745380,CMCSA,2003-11-10,10.899999618530272
+745381,CMCSA,2003-11-11,10.609999656677246
+745382,CMCSA,2003-11-12,10.630000114440918
+745383,CMCSA,2003-11-13,10.606666564941406
+745384,CMCSA,2003-11-14,10.57333278656006
+745385,CMCSA,2003-11-17,10.56666660308838
+745386,CMCSA,2003-11-18,10.25333309173584
+745387,CMCSA,2003-11-19,10.43000030517578
+745388,CMCSA,2003-11-20,10.283332824707031
+745389,CMCSA,2003-11-21,10.526666641235352
+745390,CMCSA,2003-11-24,10.729999542236328
+745391,CMCSA,2003-11-25,10.600000381469728
+745392,CMCSA,2003-11-26,10.579999923706056
+745393,CMCSA,2003-11-28,10.533332824707031
+745394,CMCSA,2003-12-01,10.543333053588867
+745395,CMCSA,2003-12-02,10.520000457763672
+745396,CMCSA,2003-12-03,10.539999961853027
+745397,CMCSA,2003-12-04,10.633333206176758
+745398,CMCSA,2003-12-05,10.523332595825195
+745399,CMCSA,2003-12-08,10.563332557678224
+745400,CMCSA,2003-12-09,10.486666679382324
+745401,CMCSA,2003-12-10,10.42666721343994
+745402,CMCSA,2003-12-11,10.526666641235352
+745403,CMCSA,2003-12-12,10.583333015441896
+745404,CMCSA,2003-12-15,10.57333278656006
+745405,CMCSA,2003-12-16,10.65666675567627
+745406,CMCSA,2003-12-17,10.516667366027832
+745407,CMCSA,2003-12-18,10.640000343322754
+745408,CMCSA,2003-12-19,10.640000343322754
+745409,CMCSA,2003-12-22,10.743332862854004
+745410,CMCSA,2003-12-23,10.649999618530272
+745411,CMCSA,2003-12-24,10.616666793823242
+745412,CMCSA,2003-12-26,10.67666721343994
+745413,CMCSA,2003-12-29,10.81666660308838
+745414,CMCSA,2003-12-30,10.75
+745415,CMCSA,2003-12-31,10.93000030517578
+745416,CMCSA,2004-01-02,10.986666679382324
+745417,CMCSA,2004-01-05,11.08666706085205
+745418,CMCSA,2004-01-06,11.100000381469728
+745419,CMCSA,2004-01-07,11.396666526794434
+745420,CMCSA,2004-01-08,11.66333293914795
+745421,CMCSA,2004-01-09,11.720000267028809
+745422,CMCSA,2004-01-12,11.786666870117188
+745423,CMCSA,2004-01-13,11.84000015258789
+745424,CMCSA,2004-01-14,11.946666717529297
+745425,CMCSA,2004-01-15,11.91333293914795
+745426,CMCSA,2004-01-16,11.960000038146973
+745427,CMCSA,2004-01-20,11.876667022705078
+745428,CMCSA,2004-01-21,12.043333053588867
+745429,CMCSA,2004-01-22,11.966667175292969
+745430,CMCSA,2004-01-23,11.81999969482422
+745431,CMCSA,2004-01-26,12.016667366027832
+745432,CMCSA,2004-01-27,11.736666679382324
+745433,CMCSA,2004-01-28,11.31666660308838
+745434,CMCSA,2004-01-29,11.533332824707031
+745435,CMCSA,2004-01-30,11.366666793823242
+745436,CMCSA,2004-02-02,11.363332748413086
+745437,CMCSA,2004-02-03,11.263333320617676
+745438,CMCSA,2004-02-04,11.173333168029783
+745439,CMCSA,2004-02-05,11.103333473205566
+745440,CMCSA,2004-02-06,11.126667022705078
+745441,CMCSA,2004-02-09,11.083333015441896
+745442,CMCSA,2004-02-10,11.3100004196167
+745443,CMCSA,2004-02-11,10.40999984741211
+745444,CMCSA,2004-02-12,10.020000457763672
+745445,CMCSA,2004-02-13,9.966667175292969
+745446,CMCSA,2004-02-17,10.25
+745447,CMCSA,2004-02-18,10.266667366027832
+745448,CMCSA,2004-02-19,10.083333015441896
+745449,CMCSA,2004-02-20,10.0600004196167
+745450,CMCSA,2004-02-23,9.83666706085205
+745451,CMCSA,2004-02-24,9.9399995803833
+745452,CMCSA,2004-02-25,9.976667404174805
+745453,CMCSA,2004-02-26,9.983332633972168
+745454,CMCSA,2004-02-27,9.983332633972168
+745455,CMCSA,2004-03-01,10.100000381469728
+745456,CMCSA,2004-03-02,9.976667404174805
+745457,CMCSA,2004-03-03,10.133333206176758
+745458,CMCSA,2004-03-04,10.236666679382324
+745459,CMCSA,2004-03-05,10.146666526794434
+745460,CMCSA,2004-03-08,10.0
+745461,CMCSA,2004-03-09,9.960000038146973
+745462,CMCSA,2004-03-10,9.93333339691162
+745463,CMCSA,2004-03-11,9.68333339691162
+745464,CMCSA,2004-03-12,9.829999923706056
+745465,CMCSA,2004-03-15,9.65999984741211
+745466,CMCSA,2004-03-16,9.666666984558104
+745467,CMCSA,2004-03-17,9.67666721343994
+745468,CMCSA,2004-03-18,9.643333435058594
+745469,CMCSA,2004-03-19,9.553333282470703
+745470,CMCSA,2004-03-22,9.516667366027832
+745471,CMCSA,2004-03-23,9.386667251586914
+745472,CMCSA,2004-03-24,9.333333015441896
+745473,CMCSA,2004-03-25,9.489999771118164
+745474,CMCSA,2004-03-26,9.74666690826416
+745475,CMCSA,2004-03-29,9.66333293914795
+745476,CMCSA,2004-03-30,9.653332710266112
+745477,CMCSA,2004-03-31,9.58666706085205
+745478,CMCSA,2004-04-01,9.723333358764648
+745479,CMCSA,2004-04-02,9.696666717529297
+745480,CMCSA,2004-04-05,9.923333168029783
+745481,CMCSA,2004-04-06,9.936667442321776
+745482,CMCSA,2004-04-07,9.766667366027832
+745483,CMCSA,2004-04-08,9.74666690826416
+745484,CMCSA,2004-04-12,10.113332748413086
+745485,CMCSA,2004-04-13,9.99666690826416
+745486,CMCSA,2004-04-14,10.216667175292969
+745487,CMCSA,2004-04-15,10.06666660308838
+745488,CMCSA,2004-04-16,10.079999923706056
+745489,CMCSA,2004-04-19,10.220000267028809
+745490,CMCSA,2004-04-20,9.993332862854004
+745491,CMCSA,2004-04-21,9.8100004196167
+745492,CMCSA,2004-04-22,9.699999809265137
+745493,CMCSA,2004-04-23,9.640000343322754
+745494,CMCSA,2004-04-26,9.949999809265137
+745495,CMCSA,2004-04-27,9.989999771118164
+745496,CMCSA,2004-04-28,10.06666660308838
+745497,CMCSA,2004-04-29,10.1899995803833
+745498,CMCSA,2004-04-30,10.053333282470703
+745499,CMCSA,2004-05-03,9.976667404174805
+745500,CMCSA,2004-05-04,9.890000343322754
+745501,CMCSA,2004-05-05,9.75333309173584
+745502,CMCSA,2004-05-06,9.5
+745503,CMCSA,2004-05-07,9.59000015258789
+745504,CMCSA,2004-05-10,9.350000381469728
+745505,CMCSA,2004-05-11,9.493332862854004
+745506,CMCSA,2004-05-12,9.423333168029783
+745507,CMCSA,2004-05-13,9.3100004196167
+745508,CMCSA,2004-05-14,9.449999809265137
+745509,CMCSA,2004-05-17,9.210000038146973
+745510,CMCSA,2004-05-18,9.376667022705078
+745511,CMCSA,2004-05-19,9.373332977294922
+745512,CMCSA,2004-05-20,9.489999771118164
+745513,CMCSA,2004-05-21,9.533332824707031
+745514,CMCSA,2004-05-24,9.59333324432373
+745515,CMCSA,2004-05-25,9.856666564941406
+745516,CMCSA,2004-05-26,9.896666526794434
+745517,CMCSA,2004-05-27,9.793333053588867
+745518,CMCSA,2004-05-28,9.649999618530272
+745519,CMCSA,2004-06-01,9.643333435058594
+745520,CMCSA,2004-06-02,9.59333324432373
+745521,CMCSA,2004-06-03,9.466667175292969
+745522,CMCSA,2004-06-04,9.600000381469728
+745523,CMCSA,2004-06-07,9.789999961853027
+745524,CMCSA,2004-06-08,9.90999984741211
+745525,CMCSA,2004-06-09,9.829999923706056
+745526,CMCSA,2004-06-10,9.869999885559082
+745527,CMCSA,2004-06-14,9.606666564941406
+745528,CMCSA,2004-06-15,9.81999969482422
+745529,CMCSA,2004-06-16,9.866666793823242
+745530,CMCSA,2004-06-17,9.803333282470703
+745531,CMCSA,2004-06-18,9.893333435058594
+745532,CMCSA,2004-06-21,9.56666660308838
+745533,CMCSA,2004-06-22,9.42666721343994
+745534,CMCSA,2004-06-23,9.40666675567627
+745535,CMCSA,2004-06-24,9.303333282470703
+745536,CMCSA,2004-06-25,9.34000015258789
+745537,CMCSA,2004-06-28,9.223333358764648
+745538,CMCSA,2004-06-29,9.283332824707031
+745539,CMCSA,2004-06-30,9.366666793823242
+745540,CMCSA,2004-07-01,9.276666641235352
+745541,CMCSA,2004-07-02,9.31999969482422
+745542,CMCSA,2004-07-06,9.08666706085205
+745543,CMCSA,2004-07-07,9.096667289733888
+745544,CMCSA,2004-07-08,9.206666946411133
+745545,CMCSA,2004-07-09,9.196666717529297
+745546,CMCSA,2004-07-12,9.289999961853027
+745547,CMCSA,2004-07-13,9.266667366027832
+745548,CMCSA,2004-07-14,9.333333015441896
+745549,CMCSA,2004-07-15,9.399999618530272
+745550,CMCSA,2004-07-16,9.300000190734863
+745551,CMCSA,2004-07-19,9.33666706085205
+745552,CMCSA,2004-07-20,9.449999809265137
+745553,CMCSA,2004-07-21,9.296667098999023
+745554,CMCSA,2004-07-22,9.40666675567627
+745555,CMCSA,2004-07-23,9.329999923706056
+745556,CMCSA,2004-07-26,9.369999885559082
+745557,CMCSA,2004-07-27,9.579999923706056
+745558,CMCSA,2004-07-28,9.186667442321776
+745559,CMCSA,2004-07-29,9.18000030517578
+745560,CMCSA,2004-07-30,9.133333206176758
+745561,CMCSA,2004-08-02,9.583333015441896
+745562,CMCSA,2004-08-03,9.523332595825195
+745563,CMCSA,2004-08-04,9.346667289733888
+745564,CMCSA,2004-08-05,9.1899995803833
+745565,CMCSA,2004-08-06,9.036666870117188
+745566,CMCSA,2004-08-09,9.006667137145996
+745567,CMCSA,2004-08-10,9.063332557678224
+745568,CMCSA,2004-08-11,9.029999732971191
+745569,CMCSA,2004-08-12,8.83666706085205
+745570,CMCSA,2004-08-13,8.826666831970215
+745571,CMCSA,2004-08-16,8.953332901000977
+745572,CMCSA,2004-08-17,9.140000343322754
+745573,CMCSA,2004-08-18,9.286666870117188
+745574,CMCSA,2004-08-19,9.229999542236328
+745575,CMCSA,2004-08-20,9.279999732971191
+745576,CMCSA,2004-08-23,9.273332595825195
+745577,CMCSA,2004-08-24,9.283332824707031
+745578,CMCSA,2004-08-25,9.43000030517578
+745579,CMCSA,2004-08-26,9.44333267211914
+745580,CMCSA,2004-08-27,9.390000343322754
+745581,CMCSA,2004-08-30,9.30666732788086
+745582,CMCSA,2004-08-31,9.390000343322754
+745583,CMCSA,2004-09-01,9.300000190734863
+745584,CMCSA,2004-09-02,9.293333053588867
+745585,CMCSA,2004-09-03,9.223333358764648
+745586,CMCSA,2004-09-07,9.34333324432373
+745587,CMCSA,2004-09-08,9.41333293914795
+745588,CMCSA,2004-09-09,9.31999969482422
+745589,CMCSA,2004-09-10,9.333333015441896
+745590,CMCSA,2004-09-13,9.373332977294922
+745591,CMCSA,2004-09-14,9.356666564941406
+745592,CMCSA,2004-09-15,9.346667289733888
+745593,CMCSA,2004-09-16,9.479999542236328
+745594,CMCSA,2004-09-17,9.453332901000977
+745595,CMCSA,2004-09-20,9.473333358764648
+745596,CMCSA,2004-09-21,9.420000076293944
+745597,CMCSA,2004-09-22,9.3100004196167
+745598,CMCSA,2004-09-23,9.3100004196167
+745599,CMCSA,2004-09-24,9.380000114440918
+745600,CMCSA,2004-09-27,9.289999961853027
+745601,CMCSA,2004-09-28,9.226667404174805
+745602,CMCSA,2004-09-29,9.396666526794434
+745603,CMCSA,2004-09-30,9.41333293914795
+745604,CMCSA,2004-10-01,9.703332901000977
+745605,CMCSA,2004-10-04,9.720000267028809
+745606,CMCSA,2004-10-05,9.803333282470703
+745607,CMCSA,2004-10-06,9.923333168029783
+745608,CMCSA,2004-10-07,9.82333278656006
+745609,CMCSA,2004-10-08,9.713333129882812
+745610,CMCSA,2004-10-11,9.75
+745611,CMCSA,2004-10-12,9.75333309173584
+745612,CMCSA,2004-10-13,9.789999961853027
+745613,CMCSA,2004-10-14,9.583333015441896
+745614,CMCSA,2004-10-15,9.56666660308838
+745615,CMCSA,2004-10-18,9.59000015258789
+745616,CMCSA,2004-10-19,9.479999542236328
+745617,CMCSA,2004-10-20,9.453332901000977
+745618,CMCSA,2004-10-21,9.353333473205566
+745619,CMCSA,2004-10-22,9.279999732971191
+745620,CMCSA,2004-10-25,9.346667289733888
+745621,CMCSA,2004-10-26,9.640000343322754
+745622,CMCSA,2004-10-27,9.82333278656006
+745623,CMCSA,2004-10-28,9.846667289733888
+745624,CMCSA,2004-10-29,9.833333015441896
+745625,CMCSA,2004-11-01,9.779999732971191
+745626,CMCSA,2004-11-02,9.763333320617676
+745627,CMCSA,2004-11-03,9.68333339691162
+745628,CMCSA,2004-11-04,9.869999885559082
+745629,CMCSA,2004-11-05,9.886667251586914
+745630,CMCSA,2004-11-08,9.866666793823242
+745631,CMCSA,2004-11-09,9.866666793823242
+745632,CMCSA,2004-11-10,9.766667366027832
+745633,CMCSA,2004-11-11,9.869999885559082
+745634,CMCSA,2004-11-12,9.94333267211914
+745635,CMCSA,2004-11-15,9.989999771118164
+745636,CMCSA,2004-11-16,9.90666675567627
+745637,CMCSA,2004-11-17,9.90666675567627
+745638,CMCSA,2004-11-18,10.173333168029783
+745639,CMCSA,2004-11-19,10.116666793823242
+745640,CMCSA,2004-11-22,10.239999771118164
+745641,CMCSA,2004-11-23,10.263333320617676
+745642,CMCSA,2004-11-24,10.19333267211914
+745643,CMCSA,2004-11-26,10.18333339691162
+745644,CMCSA,2004-11-29,10.076666831970217
+745645,CMCSA,2004-11-30,10.013333320617676
+745646,CMCSA,2004-12-01,10.08666706085205
+745647,CMCSA,2004-12-02,9.960000038146973
+745648,CMCSA,2004-12-03,9.859999656677246
+745649,CMCSA,2004-12-06,9.800000190734863
+745650,CMCSA,2004-12-07,9.833333015441896
+745651,CMCSA,2004-12-08,9.966667175292969
+745652,CMCSA,2004-12-09,10.206666946411133
+745653,CMCSA,2004-12-10,10.25
+745654,CMCSA,2004-12-13,10.233332633972168
+745655,CMCSA,2004-12-14,10.32333278656006
+745656,CMCSA,2004-12-15,10.383333206176758
+745657,CMCSA,2004-12-16,10.373332977294922
+745658,CMCSA,2004-12-17,10.216667175292969
+745659,CMCSA,2004-12-20,10.376667022705078
+745660,CMCSA,2004-12-21,10.460000038146973
+745661,CMCSA,2004-12-22,10.553333282470703
+745662,CMCSA,2004-12-23,10.516667366027832
+745663,CMCSA,2004-12-27,10.796667098999023
+745664,CMCSA,2004-12-28,11.0
+745665,CMCSA,2004-12-29,10.94333267211914
+745666,CMCSA,2004-12-30,11.020000457763672
+745667,CMCSA,2004-12-31,11.09333324432373
+745668,CMCSA,2005-01-03,10.956666946411133
+745669,CMCSA,2005-01-04,10.67666721343994
+745670,CMCSA,2005-01-05,10.776666641235352
+745671,CMCSA,2005-01-06,10.760000228881836
+745672,CMCSA,2005-01-07,10.856666564941406
+745673,CMCSA,2005-01-10,11.076666831970217
+745674,CMCSA,2005-01-11,11.07333278656006
+745675,CMCSA,2005-01-12,11.06666660308838
+745676,CMCSA,2005-01-13,11.053333282470703
+745677,CMCSA,2005-01-14,11.1899995803833
+745678,CMCSA,2005-01-18,11.186667442321776
+745679,CMCSA,2005-01-19,11.006667137145996
+745680,CMCSA,2005-01-20,10.91333293914795
+745681,CMCSA,2005-01-21,10.983332633972168
+745682,CMCSA,2005-01-24,11.0
+745683,CMCSA,2005-01-25,11.050000190734863
+745684,CMCSA,2005-01-26,11.039999961853027
+745685,CMCSA,2005-01-27,10.896666526794434
+745686,CMCSA,2005-01-28,10.75333309173584
+745687,CMCSA,2005-01-31,10.729999542236328
+745688,CMCSA,2005-02-01,10.533332824707031
+745689,CMCSA,2005-02-02,10.653332710266112
+745690,CMCSA,2005-02-03,10.703332901000977
+745691,CMCSA,2005-02-04,10.710000038146973
+745692,CMCSA,2005-02-07,10.600000381469728
+745693,CMCSA,2005-02-08,10.553333282470703
+745694,CMCSA,2005-02-09,10.473333358764648
+745695,CMCSA,2005-02-10,10.563332557678224
+745696,CMCSA,2005-02-11,10.510000228881836
+745697,CMCSA,2005-02-14,10.436667442321776
+745698,CMCSA,2005-02-15,10.786666870117188
+745699,CMCSA,2005-02-16,10.979999542236328
+745700,CMCSA,2005-02-17,10.880000114440918
+745701,CMCSA,2005-02-18,10.923333168029783
+745702,CMCSA,2005-02-22,10.783332824707031
+745703,CMCSA,2005-02-23,10.94333267211914
+745704,CMCSA,2005-02-24,10.963333129882812
+745705,CMCSA,2005-02-25,10.873332977294922
+745706,CMCSA,2005-02-28,10.81999969482422
+745707,CMCSA,2005-03-01,10.960000038146973
+745708,CMCSA,2005-03-02,10.956666946411133
+745709,CMCSA,2005-03-03,10.84000015258789
+745710,CMCSA,2005-03-04,10.93000030517578
+745711,CMCSA,2005-03-07,11.143333435058594
+745712,CMCSA,2005-03-08,11.216667175292969
+745713,CMCSA,2005-03-09,11.223333358764648
+745714,CMCSA,2005-03-10,11.210000038146973
+745715,CMCSA,2005-03-11,11.09000015258789
+745716,CMCSA,2005-03-14,11.329999923706056
+745717,CMCSA,2005-03-15,11.303333282470703
+745718,CMCSA,2005-03-16,11.203332901000977
+745719,CMCSA,2005-03-17,11.16333293914795
+745720,CMCSA,2005-03-18,11.276666641235352
+745721,CMCSA,2005-03-21,11.326666831970217
+745722,CMCSA,2005-03-22,11.239999771118164
+745723,CMCSA,2005-03-23,11.18333339691162
+745724,CMCSA,2005-03-24,11.046667098999023
+745725,CMCSA,2005-03-28,11.289999961853027
+745726,CMCSA,2005-03-29,11.43333339691162
+745727,CMCSA,2005-03-30,11.43333339691162
+745728,CMCSA,2005-03-31,11.260000228881836
+745729,CMCSA,2005-04-01,11.130000114440918
+745730,CMCSA,2005-04-04,11.079999923706056
+745731,CMCSA,2005-04-05,11.09000015258789
+745732,CMCSA,2005-04-06,11.0
+745733,CMCSA,2005-04-07,11.09333324432373
+745734,CMCSA,2005-04-08,11.023332595825195
+745735,CMCSA,2005-04-11,11.039999961853027
+745736,CMCSA,2005-04-12,11.17666721343994
+745737,CMCSA,2005-04-13,11.15666675567627
+745738,CMCSA,2005-04-14,11.016667366027832
+745739,CMCSA,2005-04-15,10.81666660308838
+745740,CMCSA,2005-04-18,10.710000038146973
+745741,CMCSA,2005-04-19,10.619999885559082
+745742,CMCSA,2005-04-20,10.49666690826416
+745743,CMCSA,2005-04-21,10.75
+745744,CMCSA,2005-04-22,10.603333473205566
+745745,CMCSA,2005-04-25,10.796667098999023
+745746,CMCSA,2005-04-26,10.536666870117188
+745747,CMCSA,2005-04-27,10.640000343322754
+745748,CMCSA,2005-04-28,10.626667022705078
+745749,CMCSA,2005-04-29,10.699999809265137
+745750,CMCSA,2005-05-02,10.716667175292969
+745751,CMCSA,2005-05-03,10.723333358764648
+745752,CMCSA,2005-05-04,10.869999885559082
+745753,CMCSA,2005-05-05,10.75
+745754,CMCSA,2005-05-06,10.710000038146973
+745755,CMCSA,2005-05-09,10.773332595825195
+745756,CMCSA,2005-05-10,10.696666717529297
+745757,CMCSA,2005-05-11,10.65666675567627
+745758,CMCSA,2005-05-12,10.630000114440918
+745759,CMCSA,2005-05-13,10.626667022705078
+745760,CMCSA,2005-05-16,10.56999969482422
+745761,CMCSA,2005-05-17,10.56999969482422
+745762,CMCSA,2005-05-18,10.479999542236328
+745763,CMCSA,2005-05-19,10.666666984558104
+745764,CMCSA,2005-05-20,10.630000114440918
+745765,CMCSA,2005-05-23,10.69333267211914
+745766,CMCSA,2005-05-24,10.75
+745767,CMCSA,2005-05-25,10.736666679382324
+745768,CMCSA,2005-05-26,10.68000030517578
+745769,CMCSA,2005-05-27,10.67666721343994
+745770,CMCSA,2005-05-31,10.733332633972168
+745771,CMCSA,2005-06-01,10.523332595825195
+745772,CMCSA,2005-06-02,10.640000343322754
+745773,CMCSA,2005-06-03,10.59000015258789
+745774,CMCSA,2005-06-06,10.609999656677246
+745775,CMCSA,2005-06-07,10.579999923706056
+745776,CMCSA,2005-06-08,10.546667098999023
+745777,CMCSA,2005-06-09,10.616666793823242
+745778,CMCSA,2005-06-10,10.576666831970217
+745779,CMCSA,2005-06-13,10.55666732788086
+745780,CMCSA,2005-06-14,10.606666564941406
+745781,CMCSA,2005-06-15,10.57333278656006
+745782,CMCSA,2005-06-16,10.50333309173584
+745783,CMCSA,2005-06-17,10.523332595825195
+745784,CMCSA,2005-06-20,10.686667442321776
+745785,CMCSA,2005-06-21,10.74666690826416
+745786,CMCSA,2005-06-22,10.649999618530272
+745787,CMCSA,2005-06-23,10.446666717529297
+745788,CMCSA,2005-06-24,10.333333015441896
+745789,CMCSA,2005-06-27,10.383333206176758
+745790,CMCSA,2005-06-28,10.399999618530272
+745791,CMCSA,2005-06-29,10.256667137145996
+745792,CMCSA,2005-06-30,10.223333358764648
+745793,CMCSA,2005-07-01,10.149999618530272
+745794,CMCSA,2005-07-05,10.153332710266112
+745795,CMCSA,2005-07-06,10.026666641235352
+745796,CMCSA,2005-07-07,10.029999732971191
+745797,CMCSA,2005-07-08,10.223333358764648
+745798,CMCSA,2005-07-11,10.276666641235352
+745799,CMCSA,2005-07-12,10.286666870117188
+745800,CMCSA,2005-07-13,10.25
+745801,CMCSA,2005-07-14,10.203332901000977
+745802,CMCSA,2005-07-15,10.143333435058594
+745803,CMCSA,2005-07-18,10.116666793823242
+745804,CMCSA,2005-07-19,10.053333282470703
+745805,CMCSA,2005-07-20,10.053333282470703
+745806,CMCSA,2005-07-21,10.026666641235352
+745807,CMCSA,2005-07-22,10.146666526794434
+745808,CMCSA,2005-07-25,10.170000076293944
+745809,CMCSA,2005-07-26,10.283332824707031
+745810,CMCSA,2005-07-27,10.34333324432373
+745811,CMCSA,2005-07-28,10.42666721343994
+745812,CMCSA,2005-07-29,10.243332862854004
+745813,CMCSA,2005-08-01,10.203332901000977
+745814,CMCSA,2005-08-02,10.333333015441896
+745815,CMCSA,2005-08-03,10.329999923706056
+745816,CMCSA,2005-08-04,10.44333267211914
+745817,CMCSA,2005-08-05,10.449999809265137
+745818,CMCSA,2005-08-08,10.510000228881836
+745819,CMCSA,2005-08-09,10.600000381469728
+745820,CMCSA,2005-08-10,10.643333435058594
+745821,CMCSA,2005-08-11,10.653332710266112
+745822,CMCSA,2005-08-12,10.66333293914795
+745823,CMCSA,2005-08-15,10.699999809265137
+745824,CMCSA,2005-08-16,10.506667137145996
+745825,CMCSA,2005-08-17,10.529999732971191
+745826,CMCSA,2005-08-18,10.483332633972168
+745827,CMCSA,2005-08-19,10.456666946411133
+745828,CMCSA,2005-08-22,10.5
+745829,CMCSA,2005-08-23,10.43000030517578
+745830,CMCSA,2005-08-24,10.346667289733888
+745831,CMCSA,2005-08-25,10.356666564941406
+745832,CMCSA,2005-08-26,10.313332557678224
+745833,CMCSA,2005-08-29,10.300000190734863
+745834,CMCSA,2005-08-30,10.260000228881836
+745835,CMCSA,2005-08-31,10.24666690826416
+745836,CMCSA,2005-09-01,10.119999885559082
+745837,CMCSA,2005-09-02,10.116666793823242
+745838,CMCSA,2005-09-06,10.229999542236328
+745839,CMCSA,2005-09-07,10.166666984558104
+745840,CMCSA,2005-09-08,10.0600004196167
+745841,CMCSA,2005-09-09,10.09000015258789
+745842,CMCSA,2005-09-12,9.99666690826416
+745843,CMCSA,2005-09-13,9.960000038146973
+745844,CMCSA,2005-09-14,9.93333339691162
+745845,CMCSA,2005-09-15,9.916666984558104
+745846,CMCSA,2005-09-16,10.083333015441896
+745847,CMCSA,2005-09-19,9.92666721343994
+745848,CMCSA,2005-09-20,9.770000457763672
+745849,CMCSA,2005-09-21,9.68333339691162
+745850,CMCSA,2005-09-22,9.609999656677246
+745851,CMCSA,2005-09-23,9.66333293914795
+745852,CMCSA,2005-09-26,9.6899995803833
+745853,CMCSA,2005-09-27,9.670000076293944
+745854,CMCSA,2005-09-28,9.67666721343994
+745855,CMCSA,2005-09-29,9.763333320617676
+745856,CMCSA,2005-09-30,9.793333053588867
+745857,CMCSA,2005-10-03,9.646666526794434
+745858,CMCSA,2005-10-04,9.553333282470703
+745859,CMCSA,2005-10-05,9.396666526794434
+745860,CMCSA,2005-10-06,9.479999542236328
+745861,CMCSA,2005-10-07,9.43333339691162
+745862,CMCSA,2005-10-10,9.466667175292969
+745863,CMCSA,2005-10-11,9.4399995803833
+745864,CMCSA,2005-10-12,9.30666732788086
+745865,CMCSA,2005-10-13,9.06666660308838
+745866,CMCSA,2005-10-14,9.100000381469728
+745867,CMCSA,2005-10-17,9.050000190734863
+745868,CMCSA,2005-10-18,8.930000305175781
+745869,CMCSA,2005-10-19,9.229999542236328
+745870,CMCSA,2005-10-20,9.153332710266112
+745871,CMCSA,2005-10-21,9.023332595825195
+745872,CMCSA,2005-10-24,9.233332633972168
+745873,CMCSA,2005-10-25,9.279999732971191
+745874,CMCSA,2005-10-26,9.210000038146973
+745875,CMCSA,2005-10-27,9.0
+745876,CMCSA,2005-10-28,9.1899995803833
+745877,CMCSA,2005-10-31,9.270000457763672
+745878,CMCSA,2005-11-01,9.366666793823242
+745879,CMCSA,2005-11-02,9.600000381469728
+745880,CMCSA,2005-11-03,9.119999885559082
+745881,CMCSA,2005-11-04,9.046667098999023
+745882,CMCSA,2005-11-07,8.819999694824219
+745883,CMCSA,2005-11-08,8.786666870117188
+745884,CMCSA,2005-11-09,8.869999885559082
+745885,CMCSA,2005-11-10,9.116666793823242
+745886,CMCSA,2005-11-11,8.976667404174805
+745887,CMCSA,2005-11-14,8.863332748413086
+745888,CMCSA,2005-11-15,8.823332786560059
+745889,CMCSA,2005-11-16,8.699999809265137
+745890,CMCSA,2005-11-17,8.786666870117188
+745891,CMCSA,2005-11-18,8.973333358764648
+745892,CMCSA,2005-11-21,9.043333053588867
+745893,CMCSA,2005-11-22,9.033332824707031
+745894,CMCSA,2005-11-23,9.07333278656006
+745895,CMCSA,2005-11-25,9.130000114440918
+745896,CMCSA,2005-11-28,9.026666641235352
+745897,CMCSA,2005-11-29,8.916666984558105
+745898,CMCSA,2005-11-30,8.800000190734863
+745899,CMCSA,2005-12-01,8.979999542236328
+745900,CMCSA,2005-12-02,9.053333282470703
+745901,CMCSA,2005-12-05,9.016667366027832
+745902,CMCSA,2005-12-06,9.046667098999023
+745903,CMCSA,2005-12-07,9.033332824707031
+745904,CMCSA,2005-12-08,8.973333358764648
+745905,CMCSA,2005-12-09,8.9399995803833
+745906,CMCSA,2005-12-12,8.863332748413086
+745907,CMCSA,2005-12-13,8.873332977294922
+745908,CMCSA,2005-12-14,8.869999885559082
+745909,CMCSA,2005-12-15,8.963333129882812
+745910,CMCSA,2005-12-16,8.94333267211914
+745911,CMCSA,2005-12-19,8.876667022705078
+745912,CMCSA,2005-12-20,8.853333473205566
+745913,CMCSA,2005-12-21,8.763333320617676
+745914,CMCSA,2005-12-22,8.819999694824219
+745915,CMCSA,2005-12-23,8.846667289733887
+745916,CMCSA,2005-12-27,8.74666690826416
+745917,CMCSA,2005-12-28,8.723333358764648
+745918,CMCSA,2005-12-29,8.699999809265137
+745919,CMCSA,2005-12-30,8.640000343322754
+745920,CMCSA,2006-01-03,8.743332862854004
+745921,CMCSA,2006-01-04,8.793333053588867
+745922,CMCSA,2006-01-05,8.80666732788086
+745923,CMCSA,2006-01-06,9.09333324432373
+745924,CMCSA,2006-01-09,9.149999618530272
+745925,CMCSA,2006-01-10,9.136667251586914
+745926,CMCSA,2006-01-11,9.166666984558104
+745927,CMCSA,2006-01-12,9.276666641235352
+745928,CMCSA,2006-01-13,9.31666660308838
+745929,CMCSA,2006-01-17,9.366666793823242
+745930,CMCSA,2006-01-18,9.396666526794434
+745931,CMCSA,2006-01-19,9.396666526794434
+745932,CMCSA,2006-01-20,9.25333309173584
+745933,CMCSA,2006-01-23,9.16333293914795
+745934,CMCSA,2006-01-24,9.170000076293944
+745935,CMCSA,2006-01-25,9.096667289733888
+745936,CMCSA,2006-01-26,9.31666660308838
+745937,CMCSA,2006-01-27,9.416666984558104
+745938,CMCSA,2006-01-30,9.270000457763672
+745939,CMCSA,2006-01-31,9.273332595825195
+745940,CMCSA,2006-02-01,9.329999923706056
+745941,CMCSA,2006-02-02,9.006667137145996
+745942,CMCSA,2006-02-03,9.026666641235352
+745943,CMCSA,2006-02-06,8.979999542236328
+745944,CMCSA,2006-02-07,8.946666717529297
+745945,CMCSA,2006-02-08,9.006667137145996
+745946,CMCSA,2006-02-09,8.869999885559082
+745947,CMCSA,2006-02-10,8.850000381469727
+745948,CMCSA,2006-02-13,8.733332633972168
+745949,CMCSA,2006-02-14,8.850000381469727
+745950,CMCSA,2006-02-15,8.846667289733887
+745951,CMCSA,2006-02-16,8.83666706085205
+745952,CMCSA,2006-02-17,8.770000457763672
+745953,CMCSA,2006-02-21,8.75
+745954,CMCSA,2006-02-22,8.84000015258789
+745955,CMCSA,2006-02-23,8.850000381469727
+745956,CMCSA,2006-02-24,8.829999923706055
+745957,CMCSA,2006-02-27,8.946666717529297
+745958,CMCSA,2006-02-28,8.94333267211914
+745959,CMCSA,2006-03-01,9.123332977294922
+745960,CMCSA,2006-03-02,9.126667022705078
+745961,CMCSA,2006-03-03,9.05666732788086
+745962,CMCSA,2006-03-06,9.020000457763672
+745963,CMCSA,2006-03-07,8.920000076293945
+745964,CMCSA,2006-03-08,8.90666675567627
+745965,CMCSA,2006-03-09,8.779999732971191
+745966,CMCSA,2006-03-10,8.75
+745967,CMCSA,2006-03-13,8.699999809265137
+745968,CMCSA,2006-03-14,8.890000343322754
+745969,CMCSA,2006-03-15,9.026666641235352
+745970,CMCSA,2006-03-16,9.05666732788086
+745971,CMCSA,2006-03-17,8.966667175292969
+745972,CMCSA,2006-03-20,8.966667175292969
+745973,CMCSA,2006-03-21,8.90666675567627
+745974,CMCSA,2006-03-22,8.863332748413086
+745975,CMCSA,2006-03-23,8.829999923706055
+745976,CMCSA,2006-03-24,8.853333473205566
+745977,CMCSA,2006-03-27,8.90666675567627
+745978,CMCSA,2006-03-28,8.710000038146973
+745979,CMCSA,2006-03-29,8.833333015441895
+745980,CMCSA,2006-03-30,8.84333324432373
+745981,CMCSA,2006-03-31,8.720000267028809
+745982,CMCSA,2006-04-03,8.793333053588867
+745983,CMCSA,2006-04-04,8.829999923706055
+745984,CMCSA,2006-04-05,9.013333320617676
+745985,CMCSA,2006-04-06,9.133333206176758
+745986,CMCSA,2006-04-07,9.173333168029783
+745987,CMCSA,2006-04-10,9.223333358764648
+745988,CMCSA,2006-04-11,9.19333267211914
+745989,CMCSA,2006-04-12,9.100000381469728
+745990,CMCSA,2006-04-13,9.3100004196167
+745991,CMCSA,2006-04-17,9.359999656677246
+745992,CMCSA,2006-04-18,9.609999656677246
+745993,CMCSA,2006-04-19,9.579999923706056
+745994,CMCSA,2006-04-20,9.526666641235352
+745995,CMCSA,2006-04-21,9.57333278656006
+745996,CMCSA,2006-04-24,9.476667404174805
+745997,CMCSA,2006-04-25,9.609999656677246
+745998,CMCSA,2006-04-26,9.733332633972168
+745999,CMCSA,2006-04-27,10.149999618530272
+746000,CMCSA,2006-04-28,10.31666660308838
+746001,CMCSA,2006-05-01,10.046667098999023
+746002,CMCSA,2006-05-02,10.053333282470703
+746003,CMCSA,2006-05-03,9.989999771118164
+746004,CMCSA,2006-05-04,10.133333206176758
+746005,CMCSA,2006-05-05,10.260000228881836
+746006,CMCSA,2006-05-08,10.353333473205566
+746007,CMCSA,2006-05-09,10.523332595825195
+746008,CMCSA,2006-05-10,10.756667137145996
+746009,CMCSA,2006-05-11,10.640000343322754
+746010,CMCSA,2006-05-12,10.6899995803833
+746011,CMCSA,2006-05-15,10.736666679382324
+746012,CMCSA,2006-05-16,10.739999771118164
+746013,CMCSA,2006-05-17,10.59000015258789
+746014,CMCSA,2006-05-18,10.49666690826416
+746015,CMCSA,2006-05-19,10.520000457763672
+746016,CMCSA,2006-05-22,10.44333267211914
+746017,CMCSA,2006-05-23,10.369999885559082
+746018,CMCSA,2006-05-24,10.376667022705078
+746019,CMCSA,2006-05-25,10.619999885559082
+746020,CMCSA,2006-05-26,10.760000228881836
+746021,CMCSA,2006-05-30,10.649999618530272
+746022,CMCSA,2006-05-31,10.710000038146973
+746023,CMCSA,2006-06-01,11.109999656677246
+746024,CMCSA,2006-06-02,11.173333168029783
+746025,CMCSA,2006-06-05,10.869999885559082
+746026,CMCSA,2006-06-06,11.05666732788086
+746027,CMCSA,2006-06-07,11.050000190734863
+746028,CMCSA,2006-06-08,10.960000038146973
+746029,CMCSA,2006-06-09,10.893333435058594
+746030,CMCSA,2006-06-12,10.82333278656006
+746031,CMCSA,2006-06-13,10.800000190734863
+746032,CMCSA,2006-06-14,10.766667366027832
+746033,CMCSA,2006-06-15,10.856666564941406
+746034,CMCSA,2006-06-16,10.93000030517578
+746035,CMCSA,2006-06-19,10.773332595825195
+746036,CMCSA,2006-06-20,10.75333309173584
+746037,CMCSA,2006-06-21,10.800000190734863
+746038,CMCSA,2006-06-22,10.640000343322754
+746039,CMCSA,2006-06-23,10.520000457763672
+746040,CMCSA,2006-06-26,10.526666641235352
+746041,CMCSA,2006-06-27,10.31666660308838
+746042,CMCSA,2006-06-28,10.59333324432373
+746043,CMCSA,2006-06-29,10.876667022705078
+746044,CMCSA,2006-06-30,10.91333293914795
+746045,CMCSA,2006-07-03,10.916666984558104
+746046,CMCSA,2006-07-05,10.773332595825195
+746047,CMCSA,2006-07-06,10.760000228881836
+746048,CMCSA,2006-07-07,10.720000267028809
+746049,CMCSA,2006-07-10,10.619999885559082
+746050,CMCSA,2006-07-11,10.800000190734863
+746051,CMCSA,2006-07-12,10.686667442321776
+746052,CMCSA,2006-07-13,10.5
+746053,CMCSA,2006-07-14,10.350000381469728
+746054,CMCSA,2006-07-17,10.613332748413086
+746055,CMCSA,2006-07-18,10.65666675567627
+746056,CMCSA,2006-07-19,10.876667022705078
+746057,CMCSA,2006-07-20,10.829999923706056
+746058,CMCSA,2006-07-21,10.733332633972168
+746059,CMCSA,2006-07-24,10.916666984558104
+746060,CMCSA,2006-07-25,10.863332748413086
+746061,CMCSA,2006-07-26,10.84000015258789
+746062,CMCSA,2006-07-27,11.34000015258789
+746063,CMCSA,2006-07-28,11.486666679382324
+746064,CMCSA,2006-07-31,11.460000038146973
+746065,CMCSA,2006-08-01,11.396666526794434
+746066,CMCSA,2006-08-02,11.613332748413086
+746067,CMCSA,2006-08-03,11.613332748413086
+746068,CMCSA,2006-08-04,11.613332748413086
+746069,CMCSA,2006-08-07,11.546667098999023
+746070,CMCSA,2006-08-08,11.416666984558104
+746071,CMCSA,2006-08-09,11.453332901000977
+746072,CMCSA,2006-08-10,11.286666870117188
+746073,CMCSA,2006-08-11,11.453332901000977
+746074,CMCSA,2006-08-14,11.460000038146973
+746075,CMCSA,2006-08-15,11.563332557678224
+746076,CMCSA,2006-08-16,11.380000114440918
+746077,CMCSA,2006-08-17,11.513333320617676
+746078,CMCSA,2006-08-18,11.520000457763672
+746079,CMCSA,2006-08-21,11.583333015441896
+746080,CMCSA,2006-08-22,11.673333168029783
+746081,CMCSA,2006-08-23,11.619999885559082
+746082,CMCSA,2006-08-24,11.653332710266112
+746083,CMCSA,2006-08-25,11.81666660308838
+746084,CMCSA,2006-08-28,11.82333278656006
+746085,CMCSA,2006-08-29,11.739999771118164
+746086,CMCSA,2006-08-30,11.630000114440918
+746087,CMCSA,2006-08-31,11.68000030517578
+746088,CMCSA,2006-09-01,11.75333309173584
+746089,CMCSA,2006-09-05,11.68000030517578
+746090,CMCSA,2006-09-06,11.563332557678224
+746091,CMCSA,2006-09-07,11.653332710266112
+746092,CMCSA,2006-09-08,11.633333206176758
+746093,CMCSA,2006-09-11,11.57333278656006
+746094,CMCSA,2006-09-12,11.670000076293944
+746095,CMCSA,2006-09-13,11.553333282470703
+746096,CMCSA,2006-09-14,11.456666946411133
+746097,CMCSA,2006-09-15,11.486666679382324
+746098,CMCSA,2006-09-18,11.393333435058594
+746099,CMCSA,2006-09-19,11.50333309173584
+746100,CMCSA,2006-09-20,11.68333339691162
+746101,CMCSA,2006-09-21,11.733332633972168
+746102,CMCSA,2006-09-22,11.706666946411133
+746103,CMCSA,2006-09-25,12.196666717529297
+746104,CMCSA,2006-09-26,12.09000015258789
+746105,CMCSA,2006-09-27,12.173333168029783
+746106,CMCSA,2006-09-28,12.196666717529297
+746107,CMCSA,2006-09-29,12.300000190734863
+746108,CMCSA,2006-10-02,12.096667289733888
+746109,CMCSA,2006-10-03,12.34333324432373
+746110,CMCSA,2006-10-04,12.456666946411133
+746111,CMCSA,2006-10-05,12.236666679382324
+746112,CMCSA,2006-10-06,12.376667022705078
+746113,CMCSA,2006-10-09,12.553333282470703
+746114,CMCSA,2006-10-10,12.546667098999023
+746115,CMCSA,2006-10-11,12.563332557678224
+746116,CMCSA,2006-10-12,12.793333053588867
+746117,CMCSA,2006-10-13,12.846667289733888
+746118,CMCSA,2006-10-16,12.736666679382324
+746119,CMCSA,2006-10-17,12.720000267028809
+746120,CMCSA,2006-10-18,12.733332633972168
+746121,CMCSA,2006-10-19,12.666666984558104
+746122,CMCSA,2006-10-20,12.65999984741211
+746123,CMCSA,2006-10-23,12.81999969482422
+746124,CMCSA,2006-10-24,13.00333309173584
+746125,CMCSA,2006-10-25,12.920000076293944
+746126,CMCSA,2006-10-26,13.333333015441896
+746127,CMCSA,2006-10-27,13.34000015258789
+746128,CMCSA,2006-10-30,13.43000030517578
+746129,CMCSA,2006-10-31,13.55666732788086
+746130,CMCSA,2006-11-01,13.283332824707031
+746131,CMCSA,2006-11-02,13.376667022705078
+746132,CMCSA,2006-11-03,13.34000015258789
+746133,CMCSA,2006-11-06,13.616666793823242
+746134,CMCSA,2006-11-07,13.546667098999023
+746135,CMCSA,2006-11-08,13.616666793823242
+746136,CMCSA,2006-11-09,13.55666732788086
+746137,CMCSA,2006-11-10,13.436667442321776
+746138,CMCSA,2006-11-13,13.483332633972168
+746139,CMCSA,2006-11-14,13.520000457763672
+746140,CMCSA,2006-11-15,13.423333168029783
+746141,CMCSA,2006-11-16,13.456666946411133
+746142,CMCSA,2006-11-17,13.43000030517578
+746143,CMCSA,2006-11-20,13.596667289733888
+746144,CMCSA,2006-11-21,13.5600004196167
+746145,CMCSA,2006-11-22,13.216667175292969
+746146,CMCSA,2006-11-24,13.25
+746147,CMCSA,2006-11-27,13.149999618530272
+746148,CMCSA,2006-11-28,13.303333282470703
+746149,CMCSA,2006-11-29,13.423333168029783
+746150,CMCSA,2006-11-30,13.486666679382324
+746151,CMCSA,2006-12-01,13.536666870117188
+746152,CMCSA,2006-12-04,13.609999656677246
+746153,CMCSA,2006-12-05,13.94333267211914
+746154,CMCSA,2006-12-06,13.963333129882812
+746155,CMCSA,2006-12-07,13.91333293914795
+746156,CMCSA,2006-12-08,14.036666870117188
+746157,CMCSA,2006-12-11,14.229999542236328
+746158,CMCSA,2006-12-12,14.359999656677246
+746159,CMCSA,2006-12-13,14.286666870117188
+746160,CMCSA,2006-12-14,14.293333053588867
+746161,CMCSA,2006-12-15,14.31666660308838
+746162,CMCSA,2006-12-18,14.373332977294922
+746163,CMCSA,2006-12-19,14.276666641235352
+746164,CMCSA,2006-12-20,14.213333129882812
+746165,CMCSA,2006-12-21,14.243332862854004
+746166,CMCSA,2006-12-22,14.143333435058594
+746167,CMCSA,2006-12-26,14.296667098999023
+746168,CMCSA,2006-12-27,14.276666641235352
+746169,CMCSA,2006-12-28,14.233332633972168
+746170,CMCSA,2006-12-29,14.109999656677246
+746171,CMCSA,2007-01-03,14.220000267028809
+746172,CMCSA,2007-01-04,14.350000381469728
+746173,CMCSA,2007-01-05,14.18333339691162
+746174,CMCSA,2007-01-08,14.15666675567627
+746175,CMCSA,2007-01-09,14.24666690826416
+746176,CMCSA,2007-01-10,14.303333282470703
+746177,CMCSA,2007-01-11,14.31666660308838
+746178,CMCSA,2007-01-12,14.696666717529297
+746179,CMCSA,2007-01-16,14.82333278656006
+746180,CMCSA,2007-01-17,14.920000076293944
+746181,CMCSA,2007-01-18,15.033332824707031
+746182,CMCSA,2007-01-19,14.869999885559082
+746183,CMCSA,2007-01-22,14.93000030517578
+746184,CMCSA,2007-01-23,14.84333324432373
+746185,CMCSA,2007-01-24,15.0
+746186,CMCSA,2007-01-25,14.49666690826416
+746187,CMCSA,2007-01-26,14.43333339691162
+746188,CMCSA,2007-01-29,14.609999656677246
+746189,CMCSA,2007-01-30,14.56666660308838
+746190,CMCSA,2007-01-31,14.783332824707031
+746191,CMCSA,2007-02-01,14.30666732788086
+746192,CMCSA,2007-02-02,14.356666564941406
+746193,CMCSA,2007-02-05,14.210000038146973
+746194,CMCSA,2007-02-06,14.149999618530272
+746195,CMCSA,2007-02-07,14.18333339691162
+746196,CMCSA,2007-02-08,13.80666732788086
+746197,CMCSA,2007-02-09,13.606666564941406
+746198,CMCSA,2007-02-12,13.326666831970217
+746199,CMCSA,2007-02-13,13.666666984558104
+746200,CMCSA,2007-02-14,13.786666870117188
+746201,CMCSA,2007-02-15,13.779999732971191
+746202,CMCSA,2007-02-16,13.876667022705078
+746203,CMCSA,2007-02-20,13.81666660308838
+746204,CMCSA,2007-02-21,13.896666526794434
+746205,CMCSA,2007-02-22,13.725000381469728
+746206,CMCSA,2007-02-23,13.5649995803833
+746207,CMCSA,2007-02-26,13.234999656677246
+746208,CMCSA,2007-02-27,12.649999618530272
+746209,CMCSA,2007-02-28,12.859999656677246
+746210,CMCSA,2007-03-01,12.770000457763672
+746211,CMCSA,2007-03-02,12.720000267028809
+746212,CMCSA,2007-03-05,12.649999618530272
+746213,CMCSA,2007-03-06,12.9399995803833
+746214,CMCSA,2007-03-07,12.890000343322754
+746215,CMCSA,2007-03-08,13.015000343322754
+746216,CMCSA,2007-03-09,13.0600004196167
+746217,CMCSA,2007-03-12,13.085000038146973
+746218,CMCSA,2007-03-13,12.755000114440918
+746219,CMCSA,2007-03-14,12.914999961853027
+746220,CMCSA,2007-03-15,12.859999656677246
+746221,CMCSA,2007-03-16,12.720000267028809
+746222,CMCSA,2007-03-19,12.949999809265137
+746223,CMCSA,2007-03-20,13.140000343322754
+746224,CMCSA,2007-03-21,13.425000190734863
+746225,CMCSA,2007-03-22,13.364999771118164
+746226,CMCSA,2007-03-23,13.255000114440918
+746227,CMCSA,2007-03-26,13.149999618530272
+746228,CMCSA,2007-03-27,13.039999961853027
+746229,CMCSA,2007-03-28,12.880000114440918
+746230,CMCSA,2007-03-29,12.93000030517578
+746231,CMCSA,2007-03-30,12.975000381469728
+746232,CMCSA,2007-04-02,12.869999885559082
+746233,CMCSA,2007-04-03,13.119999885559082
+746234,CMCSA,2007-04-04,13.18000030517578
+746235,CMCSA,2007-04-05,13.30500030517578
+746236,CMCSA,2007-04-09,13.229999542236328
+746237,CMCSA,2007-04-10,13.354999542236328
+746238,CMCSA,2007-04-11,13.710000038146973
+746239,CMCSA,2007-04-12,13.9350004196167
+746240,CMCSA,2007-04-13,14.09000015258789
+746241,CMCSA,2007-04-16,13.94499969482422
+746242,CMCSA,2007-04-17,14.0
+746243,CMCSA,2007-04-18,13.914999961853027
+746244,CMCSA,2007-04-19,13.779999732971191
+746245,CMCSA,2007-04-20,13.954999923706056
+746246,CMCSA,2007-04-23,13.824999809265137
+746247,CMCSA,2007-04-24,13.765000343322754
+746248,CMCSA,2007-04-25,14.045000076293944
+746249,CMCSA,2007-04-26,13.550000190734863
+746250,CMCSA,2007-04-27,13.46500015258789
+746251,CMCSA,2007-04-30,13.329999923706056
+746252,CMCSA,2007-05-01,13.350000381469728
+746253,CMCSA,2007-05-02,13.56999969482422
+746254,CMCSA,2007-05-03,13.619999885559082
+746255,CMCSA,2007-05-04,13.44499969482422
+746256,CMCSA,2007-05-07,13.364999771118164
+746257,CMCSA,2007-05-08,13.225000381469728
+746258,CMCSA,2007-05-09,13.140000343322754
+746259,CMCSA,2007-05-10,13.0
+746260,CMCSA,2007-05-11,13.204999923706056
+746261,CMCSA,2007-05-14,13.289999961853027
+746262,CMCSA,2007-05-15,13.295000076293944
+746263,CMCSA,2007-05-16,13.600000381469728
+746264,CMCSA,2007-05-17,13.449999809265137
+746265,CMCSA,2007-05-18,13.765000343322754
+746266,CMCSA,2007-05-21,13.770000457763672
+746267,CMCSA,2007-05-22,13.68000030517578
+746268,CMCSA,2007-05-23,13.664999961853027
+746269,CMCSA,2007-05-24,13.43000030517578
+746270,CMCSA,2007-05-25,13.619999885559082
+746271,CMCSA,2007-05-29,13.539999961853027
+746272,CMCSA,2007-05-30,13.734999656677246
+746273,CMCSA,2007-05-31,13.704999923706056
+746274,CMCSA,2007-06-01,13.675000190734863
+746275,CMCSA,2007-06-04,13.520000457763672
+746276,CMCSA,2007-06-05,13.55500030517578
+746277,CMCSA,2007-06-06,13.395000457763672
+746278,CMCSA,2007-06-07,13.09000015258789
+746279,CMCSA,2007-06-08,13.164999961853027
+746280,CMCSA,2007-06-11,13.1850004196167
+746281,CMCSA,2007-06-12,13.074999809265137
+746282,CMCSA,2007-06-13,13.4350004196167
+746283,CMCSA,2007-06-14,13.760000228881836
+746284,CMCSA,2007-06-15,13.994999885559082
+746285,CMCSA,2007-06-18,13.989999771118164
+746286,CMCSA,2007-06-19,14.050000190734863
+746287,CMCSA,2007-06-20,14.09000015258789
+746288,CMCSA,2007-06-21,14.19499969482422
+746289,CMCSA,2007-06-22,13.880000114440918
+746290,CMCSA,2007-06-25,13.850000381469728
+746291,CMCSA,2007-06-26,13.90999984741211
+746292,CMCSA,2007-06-27,13.960000038146973
+746293,CMCSA,2007-06-28,14.029999732971191
+746294,CMCSA,2007-06-29,14.0600004196167
+746295,CMCSA,2007-07-02,14.220000267028809
+746296,CMCSA,2007-07-03,14.295000076293944
+746297,CMCSA,2007-07-05,14.234999656677246
+746298,CMCSA,2007-07-06,14.289999961853027
+746299,CMCSA,2007-07-09,14.145000457763672
+746300,CMCSA,2007-07-10,13.800000190734863
+746301,CMCSA,2007-07-11,13.875
+746302,CMCSA,2007-07-12,13.859999656677246
+746303,CMCSA,2007-07-13,13.984999656677246
+746304,CMCSA,2007-07-16,13.81999969482422
+746305,CMCSA,2007-07-17,14.09000015258789
+746306,CMCSA,2007-07-18,14.510000228881836
+746307,CMCSA,2007-07-19,14.484999656677246
+746308,CMCSA,2007-07-20,14.295000076293944
+746309,CMCSA,2007-07-23,14.425000190734863
+746310,CMCSA,2007-07-24,14.154999732971191
+746311,CMCSA,2007-07-25,14.270000457763672
+746312,CMCSA,2007-07-26,13.604999542236328
+746313,CMCSA,2007-07-27,13.329999923706056
+746314,CMCSA,2007-07-30,13.604999542236328
+746315,CMCSA,2007-07-31,13.135000228881836
+746316,CMCSA,2007-08-01,13.045000076293944
+746317,CMCSA,2007-08-02,12.904999732971191
+746318,CMCSA,2007-08-03,12.78499984741211
+746319,CMCSA,2007-08-06,12.960000038146973
+746320,CMCSA,2007-08-07,12.9399995803833
+746321,CMCSA,2007-08-08,12.859999656677246
+746322,CMCSA,2007-08-09,12.524999618530272
+746323,CMCSA,2007-08-10,12.720000267028809
+746324,CMCSA,2007-08-13,12.880000114440918
+746325,CMCSA,2007-08-14,12.75
+746326,CMCSA,2007-08-15,12.545000076293944
+746327,CMCSA,2007-08-16,12.489999771118164
+746328,CMCSA,2007-08-17,12.625
+746329,CMCSA,2007-08-20,12.3149995803833
+746330,CMCSA,2007-08-21,12.260000228881836
+746331,CMCSA,2007-08-22,12.5
+746332,CMCSA,2007-08-23,12.734999656677246
+746333,CMCSA,2007-08-24,12.739999771118164
+746334,CMCSA,2007-08-27,12.920000076293944
+746335,CMCSA,2007-08-28,12.460000038146973
+746336,CMCSA,2007-08-29,12.864999771118164
+746337,CMCSA,2007-08-30,12.770000457763672
+746338,CMCSA,2007-08-31,13.045000076293944
+746339,CMCSA,2007-09-04,12.970000267028809
+746340,CMCSA,2007-09-05,12.885000228881836
+746341,CMCSA,2007-09-06,12.835000038146973
+746342,CMCSA,2007-09-07,12.5
+746343,CMCSA,2007-09-10,12.55500030517578
+746344,CMCSA,2007-09-11,12.744999885559082
+746345,CMCSA,2007-09-12,12.609999656677246
+746346,CMCSA,2007-09-13,12.619999885559082
+746347,CMCSA,2007-09-14,12.585000038146973
+746348,CMCSA,2007-09-17,12.44499969482422
+746349,CMCSA,2007-09-18,12.5
+746350,CMCSA,2007-09-19,12.15999984741211
+746351,CMCSA,2007-09-20,11.859999656677246
+746352,CMCSA,2007-09-21,11.9350004196167
+746353,CMCSA,2007-09-24,11.835000038146973
+746354,CMCSA,2007-09-25,12.045000076293944
+746355,CMCSA,2007-09-26,12.164999961853027
+746356,CMCSA,2007-09-27,12.125
+746357,CMCSA,2007-09-28,12.09000015258789
+746358,CMCSA,2007-10-01,12.175000190734863
+746359,CMCSA,2007-10-02,12.0
+746360,CMCSA,2007-10-03,11.890000343322754
+746361,CMCSA,2007-10-04,11.970000267028809
+746362,CMCSA,2007-10-05,12.109999656677246
+746363,CMCSA,2007-10-08,11.899999618530272
+746364,CMCSA,2007-10-09,11.949999809265137
+746365,CMCSA,2007-10-10,11.850000381469728
+746366,CMCSA,2007-10-11,11.84000015258789
+746367,CMCSA,2007-10-12,12.005000114440918
+746368,CMCSA,2007-10-15,11.949999809265137
+746369,CMCSA,2007-10-16,12.100000381469728
+746370,CMCSA,2007-10-17,12.0649995803833
+746371,CMCSA,2007-10-18,12.03499984741211
+746372,CMCSA,2007-10-19,11.729999542236328
+746373,CMCSA,2007-10-22,11.845000267028809
+746374,CMCSA,2007-10-23,11.800000190734863
+746375,CMCSA,2007-10-24,11.925000190734863
+746376,CMCSA,2007-10-25,10.640000343322754
+746377,CMCSA,2007-10-26,10.614999771118164
+746378,CMCSA,2007-10-29,10.460000038146973
+746379,CMCSA,2007-10-30,10.449999809265137
+746380,CMCSA,2007-10-31,10.524999618530272
+746381,CMCSA,2007-11-01,10.300000190734863
+746382,CMCSA,2007-11-02,10.274999618530272
+746383,CMCSA,2007-11-05,10.210000038146973
+746384,CMCSA,2007-11-06,10.345000267028809
+746385,CMCSA,2007-11-07,10.045000076293944
+746386,CMCSA,2007-11-08,9.90999984741211
+746387,CMCSA,2007-11-09,9.6899995803833
+746388,CMCSA,2007-11-12,9.470000267028809
+746389,CMCSA,2007-11-13,9.960000038146973
+746390,CMCSA,2007-11-14,9.824999809265137
+746391,CMCSA,2007-11-15,9.829999923706056
+746392,CMCSA,2007-11-16,9.94499969482422
+746393,CMCSA,2007-11-19,9.675000190734863
+746394,CMCSA,2007-11-20,9.6850004196167
+746395,CMCSA,2007-11-21,9.595000267028809
+746396,CMCSA,2007-11-23,9.770000457763672
+746397,CMCSA,2007-11-26,9.550000190734863
+746398,CMCSA,2007-11-27,9.734999656677246
+746399,CMCSA,2007-11-28,9.984999656677246
+746400,CMCSA,2007-11-29,10.154999732971191
+746401,CMCSA,2007-11-30,10.270000457763672
+746402,CMCSA,2007-12-03,10.524999618530272
+746403,CMCSA,2007-12-04,10.364999771118164
+746404,CMCSA,2007-12-05,9.09000015258789
+746405,CMCSA,2007-12-06,9.149999618530272
+746406,CMCSA,2007-12-07,9.140000343322754
+746407,CMCSA,2007-12-10,9.175000190734863
+746408,CMCSA,2007-12-11,8.890000343322754
+746409,CMCSA,2007-12-12,8.8149995803833
+746410,CMCSA,2007-12-13,9.020000457763672
+746411,CMCSA,2007-12-14,9.06999969482422
+746412,CMCSA,2007-12-17,9.050000190734863
+746413,CMCSA,2007-12-18,9.039999961853027
+746414,CMCSA,2007-12-19,9.015000343322754
+746415,CMCSA,2007-12-20,9.0600004196167
+746416,CMCSA,2007-12-21,9.204999923706056
+746417,CMCSA,2007-12-24,9.149999618530272
+746418,CMCSA,2007-12-26,9.265000343322754
+746419,CMCSA,2007-12-27,9.21500015258789
+746420,CMCSA,2007-12-28,9.199999809265137
+746421,CMCSA,2007-12-31,9.130000114440918
+746422,CMCSA,2008-01-02,8.850000381469727
+746423,CMCSA,2008-01-03,8.670000076293945
+746424,CMCSA,2008-01-04,8.420000076293945
+746425,CMCSA,2008-01-07,8.5
+746426,CMCSA,2008-01-08,8.3100004196167
+746427,CMCSA,2008-01-09,8.529999732971191
+746428,CMCSA,2008-01-10,8.609999656677246
+746429,CMCSA,2008-01-11,8.5600004196167
+746430,CMCSA,2008-01-14,8.835000038146973
+746431,CMCSA,2008-01-15,8.835000038146973
+746432,CMCSA,2008-01-16,9.09000015258789
+746433,CMCSA,2008-01-17,8.704999923706055
+746434,CMCSA,2008-01-18,8.515000343322754
+746435,CMCSA,2008-01-22,8.324999809265137
+746436,CMCSA,2008-01-23,8.630000114440918
+746437,CMCSA,2008-01-24,8.720000267028809
+746438,CMCSA,2008-01-25,8.609999656677246
+746439,CMCSA,2008-01-28,8.845000267028809
+746440,CMCSA,2008-01-29,8.979999542236328
+746441,CMCSA,2008-01-30,8.824999809265137
+746442,CMCSA,2008-01-31,9.079999923706056
+746443,CMCSA,2008-02-01,9.274999618530272
+746444,CMCSA,2008-02-04,9.079999923706056
+746445,CMCSA,2008-02-05,8.720000267028809
+746446,CMCSA,2008-02-06,8.760000228881836
+746447,CMCSA,2008-02-07,8.6899995803833
+746448,CMCSA,2008-02-08,8.529999732971191
+746449,CMCSA,2008-02-11,8.515000343322754
+746450,CMCSA,2008-02-12,8.614999771118164
+746451,CMCSA,2008-02-13,8.904999732971191
+746452,CMCSA,2008-02-14,9.619999885559082
+746453,CMCSA,2008-02-15,10.095000267028809
+746454,CMCSA,2008-02-19,10.234999656677246
+746455,CMCSA,2008-02-20,10.074999809265137
+746456,CMCSA,2008-02-21,9.795000076293944
+746457,CMCSA,2008-02-22,10.074999809265137
+746458,CMCSA,2008-02-25,10.154999732971191
+746459,CMCSA,2008-02-26,10.085000038146973
+746460,CMCSA,2008-02-27,10.130000114440918
+746461,CMCSA,2008-02-28,10.0600004196167
+746462,CMCSA,2008-02-29,9.770000457763672
+746463,CMCSA,2008-03-03,10.0
+746464,CMCSA,2008-03-04,9.989999771118164
+746465,CMCSA,2008-03-05,9.9399995803833
+746466,CMCSA,2008-03-06,9.854999542236328
+746467,CMCSA,2008-03-07,9.835000038146973
+746468,CMCSA,2008-03-10,9.69499969482422
+746469,CMCSA,2008-03-11,9.80500030517578
+746470,CMCSA,2008-03-12,9.725000381469728
+746471,CMCSA,2008-03-13,9.699999809265137
+746472,CMCSA,2008-03-14,9.460000038146973
+746473,CMCSA,2008-03-17,9.425000190734863
+746474,CMCSA,2008-03-18,9.6899995803833
+746475,CMCSA,2008-03-19,9.65999984741211
+746476,CMCSA,2008-03-20,9.68000030517578
+746477,CMCSA,2008-03-24,10.104999542236328
+746478,CMCSA,2008-03-25,10.270000457763672
+746479,CMCSA,2008-03-26,9.854999542236328
+746480,CMCSA,2008-03-27,9.789999961853027
+746481,CMCSA,2008-03-28,9.489999771118164
+746482,CMCSA,2008-03-31,9.670000076293944
+746483,CMCSA,2008-04-01,10.06999969482422
+746484,CMCSA,2008-04-02,10.239999771118164
+746485,CMCSA,2008-04-03,10.220000267028809
+746486,CMCSA,2008-04-04,10.145000457763672
+746487,CMCSA,2008-04-07,10.380000114440918
+746488,CMCSA,2008-04-08,10.255000114440918
+746489,CMCSA,2008-04-09,10.050000190734863
+746490,CMCSA,2008-04-10,9.979999542236328
+746491,CMCSA,2008-04-11,9.824999809265137
+746492,CMCSA,2008-04-14,9.885000228881836
+746493,CMCSA,2008-04-15,9.854999542236328
+746494,CMCSA,2008-04-16,9.96500015258789
+746495,CMCSA,2008-04-17,10.079999923706056
+746496,CMCSA,2008-04-18,10.140000343322754
+746497,CMCSA,2008-04-21,10.109999656677246
+746498,CMCSA,2008-04-22,9.954999923706056
+746499,CMCSA,2008-04-23,9.880000114440918
+746500,CMCSA,2008-04-24,9.890000343322754
+746501,CMCSA,2008-04-25,9.765000343322754
+746502,CMCSA,2008-04-28,9.925000190734863
+746503,CMCSA,2008-04-29,10.130000114440918
+746504,CMCSA,2008-04-30,10.274999618530272
+746505,CMCSA,2008-05-01,11.154999732971191
+746506,CMCSA,2008-05-02,10.984999656677246
+746507,CMCSA,2008-05-05,10.8149995803833
+746508,CMCSA,2008-05-06,10.925000190734863
+746509,CMCSA,2008-05-07,10.78499984741211
+746510,CMCSA,2008-05-08,11.024999618530272
+746511,CMCSA,2008-05-09,10.84000015258789
+746512,CMCSA,2008-05-12,11.020000457763672
+746513,CMCSA,2008-05-13,11.045000076293944
+746514,CMCSA,2008-05-14,11.1850004196167
+746515,CMCSA,2008-05-15,11.270000457763672
+746516,CMCSA,2008-05-16,11.039999961853027
+746517,CMCSA,2008-05-19,11.03499984741211
+746518,CMCSA,2008-05-20,10.949999809265137
+746519,CMCSA,2008-05-21,10.880000114440918
+746520,CMCSA,2008-05-22,11.100000381469728
+746521,CMCSA,2008-05-23,10.8100004196167
+746522,CMCSA,2008-05-27,10.94499969482422
+746523,CMCSA,2008-05-28,10.869999885559082
+746524,CMCSA,2008-05-29,11.074999809265137
+746525,CMCSA,2008-05-30,11.25
+746526,CMCSA,2008-06-02,11.260000228881836
+746527,CMCSA,2008-06-03,11.135000228881836
+746528,CMCSA,2008-06-04,11.3149995803833
+746529,CMCSA,2008-06-05,11.359999656677246
+746530,CMCSA,2008-06-06,10.970000267028809
+746531,CMCSA,2008-06-09,10.979999542236328
+746532,CMCSA,2008-06-10,10.869999885559082
+746533,CMCSA,2008-06-11,10.75
+746534,CMCSA,2008-06-12,10.675000190734863
+746535,CMCSA,2008-06-13,10.869999885559082
+746536,CMCSA,2008-06-16,10.640000343322754
+746537,CMCSA,2008-06-17,10.55500030517578
+746538,CMCSA,2008-06-18,10.229999542236328
+746539,CMCSA,2008-06-19,10.274999618530272
+746540,CMCSA,2008-06-20,9.850000381469728
+746541,CMCSA,2008-06-23,9.574999809265137
+746542,CMCSA,2008-06-24,9.489999771118164
+746543,CMCSA,2008-06-25,9.630000114440918
+746544,CMCSA,2008-06-26,9.30500030517578
+746545,CMCSA,2008-06-27,9.3149995803833
+746546,CMCSA,2008-06-30,9.484999656677246
+746547,CMCSA,2008-07-01,9.395000457763672
+746548,CMCSA,2008-07-02,9.220000267028809
+746549,CMCSA,2008-07-03,9.164999961853027
+746550,CMCSA,2008-07-07,9.229999542236328
+746551,CMCSA,2008-07-08,9.470000267028809
+746552,CMCSA,2008-07-09,9.239999771118164
+746553,CMCSA,2008-07-10,9.329999923706056
+746554,CMCSA,2008-07-11,9.244999885559082
+746555,CMCSA,2008-07-14,9.145000457763672
+746556,CMCSA,2008-07-15,9.204999923706056
+746557,CMCSA,2008-07-16,9.515000343322754
+746558,CMCSA,2008-07-17,9.854999542236328
+746559,CMCSA,2008-07-18,10.119999885559082
+746560,CMCSA,2008-07-21,9.880000114440918
+746561,CMCSA,2008-07-22,9.914999961853027
+746562,CMCSA,2008-07-23,10.024999618530272
+746563,CMCSA,2008-07-24,9.9350004196167
+746564,CMCSA,2008-07-25,9.8100004196167
+746565,CMCSA,2008-07-28,9.449999809265137
+746566,CMCSA,2008-07-29,9.59000015258789
+746567,CMCSA,2008-07-30,10.03499984741211
+746568,CMCSA,2008-07-31,10.3100004196167
+746569,CMCSA,2008-08-01,10.175000190734863
+746570,CMCSA,2008-08-04,10.274999618530272
+746571,CMCSA,2008-08-05,10.765000343322754
+746572,CMCSA,2008-08-06,10.619999885559082
+746573,CMCSA,2008-08-07,10.505000114440918
+746574,CMCSA,2008-08-08,10.859999656677246
+746575,CMCSA,2008-08-11,10.90999984741211
+746576,CMCSA,2008-08-12,10.914999961853027
+746577,CMCSA,2008-08-13,10.93000030517578
+746578,CMCSA,2008-08-14,11.0
+746579,CMCSA,2008-08-15,11.140000343322754
+746580,CMCSA,2008-08-18,10.90999984741211
+746581,CMCSA,2008-08-19,10.744999885559082
+746582,CMCSA,2008-08-20,10.640000343322754
+746583,CMCSA,2008-08-21,10.734999656677246
+746584,CMCSA,2008-08-22,10.854999542236328
+746585,CMCSA,2008-08-25,10.399999618530272
+746586,CMCSA,2008-08-26,10.545000076293944
+746587,CMCSA,2008-08-27,10.640000343322754
+746588,CMCSA,2008-08-28,10.829999923706056
+746589,CMCSA,2008-08-29,10.59000015258789
+746590,CMCSA,2008-09-02,10.579999923706056
+746591,CMCSA,2008-09-03,10.774999618530272
+746592,CMCSA,2008-09-04,10.425000190734863
+746593,CMCSA,2008-09-05,10.30500030517578
+746594,CMCSA,2008-09-08,10.65999984741211
+746595,CMCSA,2008-09-09,10.354999542236328
+746596,CMCSA,2008-09-10,10.5600004196167
+746597,CMCSA,2008-09-11,10.765000343322754
+746598,CMCSA,2008-09-12,10.854999542236328
+746599,CMCSA,2008-09-15,10.43000030517578
+746600,CMCSA,2008-09-16,10.270000457763672
+746601,CMCSA,2008-09-17,9.734999656677246
+746602,CMCSA,2008-09-18,10.220000267028809
+746603,CMCSA,2008-09-19,10.354999542236328
+746604,CMCSA,2008-09-22,9.9399995803833
+746605,CMCSA,2008-09-23,9.630000114440918
+746606,CMCSA,2008-09-24,9.59000015258789
+746607,CMCSA,2008-09-25,9.949999809265137
+746608,CMCSA,2008-09-26,10.350000381469728
+746609,CMCSA,2008-09-29,9.005000114440918
+746610,CMCSA,2008-09-30,9.8149995803833
+746611,CMCSA,2008-10-01,9.675000190734863
+746612,CMCSA,2008-10-02,9.175000190734863
+746613,CMCSA,2008-10-03,9.210000038146973
+746614,CMCSA,2008-10-06,9.06999969482422
+746615,CMCSA,2008-10-07,8.574999809265137
+746616,CMCSA,2008-10-08,8.494999885559082
+746617,CMCSA,2008-10-09,8.154999732971191
+746618,CMCSA,2008-10-10,7.679999828338623
+746619,CMCSA,2008-10-13,8.484999656677246
+746620,CMCSA,2008-10-14,8.319999694824219
+746621,CMCSA,2008-10-15,7.114999771118164
+746622,CMCSA,2008-10-16,7.679999828338623
+746623,CMCSA,2008-10-17,7.614999771118164
+746624,CMCSA,2008-10-20,7.985000133514404
+746625,CMCSA,2008-10-21,7.679999828338623
+746626,CMCSA,2008-10-22,7.099999904632568
+746627,CMCSA,2008-10-23,7.110000133514404
+746628,CMCSA,2008-10-24,6.534999847412109
+746629,CMCSA,2008-10-27,6.809999942779541
+746630,CMCSA,2008-10-28,8.479999542236328
+746631,CMCSA,2008-10-29,7.639999866485596
+746632,CMCSA,2008-10-30,7.550000190734863
+746633,CMCSA,2008-10-31,7.880000114440918
+746634,CMCSA,2008-11-03,8.545000076293945
+746635,CMCSA,2008-11-04,8.885000228881836
+746636,CMCSA,2008-11-05,8.449999809265137
+746637,CMCSA,2008-11-06,8.350000381469727
+746638,CMCSA,2008-11-07,8.704999923706055
+746639,CMCSA,2008-11-10,8.270000457763672
+746640,CMCSA,2008-11-11,7.869999885559082
+746641,CMCSA,2008-11-12,7.485000133514404
+746642,CMCSA,2008-11-13,8.130000114440918
+746643,CMCSA,2008-11-14,7.764999866485596
+746644,CMCSA,2008-11-17,7.59499979019165
+746645,CMCSA,2008-11-18,7.710000038146973
+746646,CMCSA,2008-11-19,6.885000228881836
+746647,CMCSA,2008-11-20,6.650000095367432
+746648,CMCSA,2008-11-21,7.034999847412109
+746649,CMCSA,2008-11-24,7.639999866485596
+746650,CMCSA,2008-11-25,7.849999904632568
+746651,CMCSA,2008-11-26,8.324999809265137
+746652,CMCSA,2008-11-28,8.670000076293945
+746653,CMCSA,2008-12-01,7.724999904632568
+746654,CMCSA,2008-12-02,8.0
+746655,CMCSA,2008-12-03,8.029999732971191
+746656,CMCSA,2008-12-04,7.889999866485596
+746657,CMCSA,2008-12-05,8.079999923706055
+746658,CMCSA,2008-12-08,8.274999618530273
+746659,CMCSA,2008-12-09,8.204999923706055
+746660,CMCSA,2008-12-10,8.225000381469727
+746661,CMCSA,2008-12-11,7.985000133514404
+746662,CMCSA,2008-12-12,7.824999809265137
+746663,CMCSA,2008-12-15,7.800000190734863
+746664,CMCSA,2008-12-16,8.225000381469727
+746665,CMCSA,2008-12-17,8.170000076293945
+746666,CMCSA,2008-12-18,7.90500020980835
+746667,CMCSA,2008-12-19,7.880000114440918
+746668,CMCSA,2008-12-22,7.84499979019165
+746669,CMCSA,2008-12-23,7.764999866485596
+746670,CMCSA,2008-12-24,7.695000171661377
+746671,CMCSA,2008-12-26,7.800000190734863
+746672,CMCSA,2008-12-29,7.764999866485596
+746673,CMCSA,2008-12-30,8.229999542236328
+746674,CMCSA,2008-12-31,8.4399995803833
+746675,CMCSA,2009-01-02,8.994999885559082
+746676,CMCSA,2009-01-05,8.515000343322754
+746677,CMCSA,2009-01-06,8.614999771118164
+746678,CMCSA,2009-01-07,8.319999694824219
+746679,CMCSA,2009-01-08,8.454999923706055
+746680,CMCSA,2009-01-09,8.164999961853027
+746681,CMCSA,2009-01-12,7.849999904632568
+746682,CMCSA,2009-01-13,7.664999961853027
+746683,CMCSA,2009-01-14,7.40500020980835
+746684,CMCSA,2009-01-15,7.505000114440918
+746685,CMCSA,2009-01-16,7.664999961853027
+746686,CMCSA,2009-01-20,7.010000228881836
+746687,CMCSA,2009-01-21,7.534999847412109
+746688,CMCSA,2009-01-22,7.394999980926514
+746689,CMCSA,2009-01-23,7.494999885559082
+746690,CMCSA,2009-01-26,7.525000095367432
+746691,CMCSA,2009-01-27,7.460000038146973
+746692,CMCSA,2009-01-28,7.980000019073486
+746693,CMCSA,2009-01-29,7.664999961853027
+746694,CMCSA,2009-01-30,7.324999809265137
+746695,CMCSA,2009-02-02,7.349999904632568
+746696,CMCSA,2009-02-03,7.340000152587891
+746697,CMCSA,2009-02-04,7.079999923706055
+746698,CMCSA,2009-02-05,6.914999961853027
+746699,CMCSA,2009-02-06,7.085000038146973
+746700,CMCSA,2009-02-09,7.204999923706055
+746701,CMCSA,2009-02-10,6.769999980926514
+746702,CMCSA,2009-02-11,6.784999847412109
+746703,CMCSA,2009-02-12,6.889999866485596
+746704,CMCSA,2009-02-13,6.829999923706055
+746705,CMCSA,2009-02-17,6.445000171661377
+746706,CMCSA,2009-02-18,6.179999828338623
+746707,CMCSA,2009-02-19,6.494999885559082
+746708,CMCSA,2009-02-20,6.420000076293945
+746709,CMCSA,2009-02-23,6.34499979019165
+746710,CMCSA,2009-02-24,6.940000057220459
+746711,CMCSA,2009-02-25,7.025000095367432
+746712,CMCSA,2009-02-26,6.670000076293945
+746713,CMCSA,2009-02-27,6.53000020980835
+746714,CMCSA,2009-03-02,6.295000076293945
+746715,CMCSA,2009-03-03,6.25
+746716,CMCSA,2009-03-04,6.369999885559082
+746717,CMCSA,2009-03-05,6.0
+746718,CMCSA,2009-03-06,5.815000057220459
+746719,CMCSA,2009-03-09,5.610000133514404
+746720,CMCSA,2009-03-10,6.105000019073486
+746721,CMCSA,2009-03-11,6.184999942779541
+746722,CMCSA,2009-03-12,6.460000038146973
+746723,CMCSA,2009-03-13,6.514999866485596
+746724,CMCSA,2009-03-16,6.284999847412109
+746725,CMCSA,2009-03-17,6.635000228881836
+746726,CMCSA,2009-03-18,6.784999847412109
+746727,CMCSA,2009-03-19,6.525000095367432
+746728,CMCSA,2009-03-20,6.360000133514404
+746729,CMCSA,2009-03-23,7.039999961853027
+746730,CMCSA,2009-03-24,6.994999885559082
+746731,CMCSA,2009-03-25,6.96999979019165
+746732,CMCSA,2009-03-26,7.275000095367432
+746733,CMCSA,2009-03-27,7.269999980926514
+746734,CMCSA,2009-03-30,6.824999809265137
+746735,CMCSA,2009-03-31,6.820000171661377
+746736,CMCSA,2009-04-01,6.960000038146973
+746737,CMCSA,2009-04-02,7.284999847412109
+746738,CMCSA,2009-04-03,7.25
+746739,CMCSA,2009-04-06,7.179999828338623
+746740,CMCSA,2009-04-07,7.019999980926514
+746741,CMCSA,2009-04-08,7.130000114440918
+746742,CMCSA,2009-04-09,7.309999942779541
+746743,CMCSA,2009-04-13,7.175000190734863
+746744,CMCSA,2009-04-14,6.929999828338623
+746745,CMCSA,2009-04-15,7.190000057220459
+746746,CMCSA,2009-04-16,7.380000114440918
+746747,CMCSA,2009-04-17,7.239999771118164
+746748,CMCSA,2009-04-20,6.965000152587891
+746749,CMCSA,2009-04-21,7.135000228881836
+746750,CMCSA,2009-04-22,7.025000095367432
+746751,CMCSA,2009-04-23,6.804999828338623
+746752,CMCSA,2009-04-24,6.945000171661377
+746753,CMCSA,2009-04-27,6.880000114440918
+746754,CMCSA,2009-04-28,7.09499979019165
+746755,CMCSA,2009-04-29,7.619999885559082
+746756,CMCSA,2009-04-30,7.730000019073486
+746757,CMCSA,2009-05-01,8.180000305175781
+746758,CMCSA,2009-05-04,8.324999809265137
+746759,CMCSA,2009-05-05,8.125
+746760,CMCSA,2009-05-06,8.0
+746761,CMCSA,2009-05-07,7.84499979019165
+746762,CMCSA,2009-05-08,7.875
+746763,CMCSA,2009-05-11,7.704999923706055
+746764,CMCSA,2009-05-12,7.599999904632568
+746765,CMCSA,2009-05-13,7.480000019073486
+746766,CMCSA,2009-05-14,7.429999828338623
+746767,CMCSA,2009-05-15,7.210000038146973
+746768,CMCSA,2009-05-18,7.579999923706055
+746769,CMCSA,2009-05-19,7.5
+746770,CMCSA,2009-05-20,7.434999942779541
+746771,CMCSA,2009-05-21,7.224999904632568
+746772,CMCSA,2009-05-22,7.110000133514404
+746773,CMCSA,2009-05-26,7.340000152587891
+746774,CMCSA,2009-05-27,7.150000095367432
+746775,CMCSA,2009-05-28,7.09499979019165
+746776,CMCSA,2009-05-29,6.885000228881836
+746777,CMCSA,2009-06-01,6.960000038146973
+746778,CMCSA,2009-06-02,7.230000019073486
+746779,CMCSA,2009-06-03,7.09499979019165
+746780,CMCSA,2009-06-04,7.235000133514404
+746781,CMCSA,2009-06-05,7.054999828338623
+746782,CMCSA,2009-06-08,7.175000190734863
+746783,CMCSA,2009-06-09,7.199999809265137
+746784,CMCSA,2009-06-10,7.144999980926514
+746785,CMCSA,2009-06-11,7.255000114440918
+746786,CMCSA,2009-06-12,7.175000190734863
+746787,CMCSA,2009-06-15,6.909999847412109
+746788,CMCSA,2009-06-16,6.764999866485596
+746789,CMCSA,2009-06-17,6.929999828338623
+746790,CMCSA,2009-06-18,6.934999942779541
+746791,CMCSA,2009-06-19,6.934999942779541
+746792,CMCSA,2009-06-22,6.809999942779541
+746793,CMCSA,2009-06-23,6.894999980926514
+746794,CMCSA,2009-06-24,6.914999961853027
+746795,CMCSA,2009-06-25,7.179999828338623
+746796,CMCSA,2009-06-26,7.110000133514404
+746797,CMCSA,2009-06-29,7.179999828338623
+746798,CMCSA,2009-06-30,7.230000019073486
+746799,CMCSA,2009-07-01,7.235000133514404
+746800,CMCSA,2009-07-02,6.945000171661377
+746801,CMCSA,2009-07-06,6.949999809265137
+746802,CMCSA,2009-07-07,6.650000095367432
+746803,CMCSA,2009-07-08,6.75
+746804,CMCSA,2009-07-09,6.695000171661377
+746805,CMCSA,2009-07-10,6.630000114440918
+746806,CMCSA,2009-07-13,6.760000228881836
+746807,CMCSA,2009-07-14,6.78000020980835
+746808,CMCSA,2009-07-15,7.050000190734863
+746809,CMCSA,2009-07-16,7.079999923706055
+746810,CMCSA,2009-07-17,7.074999809265137
+746811,CMCSA,2009-07-20,7.25
+746812,CMCSA,2009-07-21,7.15500020980835
+746813,CMCSA,2009-07-22,7.074999809265137
+746814,CMCSA,2009-07-23,7.244999885559082
+746815,CMCSA,2009-07-24,7.25
+746816,CMCSA,2009-07-27,7.445000171661377
+746817,CMCSA,2009-07-28,7.445000171661377
+746818,CMCSA,2009-07-29,7.295000076293945
+746819,CMCSA,2009-07-30,7.510000228881836
+746820,CMCSA,2009-07-31,7.429999828338623
+746821,CMCSA,2009-08-03,7.565000057220459
+746822,CMCSA,2009-08-04,7.699999809265137
+746823,CMCSA,2009-08-05,7.53000020980835
+746824,CMCSA,2009-08-06,7.525000095367432
+746825,CMCSA,2009-08-07,7.480000019073486
+746826,CMCSA,2009-08-10,7.5
+746827,CMCSA,2009-08-11,7.380000114440918
+746828,CMCSA,2009-08-12,7.425000190734863
+746829,CMCSA,2009-08-13,7.474999904632568
+746830,CMCSA,2009-08-14,7.40500020980835
+746831,CMCSA,2009-08-17,7.28000020980835
+746832,CMCSA,2009-08-18,7.170000076293945
+746833,CMCSA,2009-08-19,7.304999828338623
+746834,CMCSA,2009-08-20,7.275000095367432
+746835,CMCSA,2009-08-21,7.534999847412109
+746836,CMCSA,2009-08-24,7.550000190734863
+746837,CMCSA,2009-08-25,7.605000019073486
+746838,CMCSA,2009-08-26,7.570000171661377
+746839,CMCSA,2009-08-27,7.775000095367432
+746840,CMCSA,2009-08-28,7.855000019073486
+746841,CMCSA,2009-08-31,7.659999847412109
+746842,CMCSA,2009-09-01,7.574999809265137
+746843,CMCSA,2009-09-02,7.710000038146973
+746844,CMCSA,2009-09-03,7.739999771118164
+746845,CMCSA,2009-09-04,8.164999961853027
+746846,CMCSA,2009-09-08,8.234999656677246
+746847,CMCSA,2009-09-09,8.425000190734863
+746848,CMCSA,2009-09-10,8.574999809265137
+746849,CMCSA,2009-09-11,8.604999542236328
+746850,CMCSA,2009-09-14,8.720000267028809
+746851,CMCSA,2009-09-15,8.710000038146973
+746852,CMCSA,2009-09-16,8.774999618530273
+746853,CMCSA,2009-09-17,8.524999618530273
+746854,CMCSA,2009-09-18,8.645000457763672
+746855,CMCSA,2009-09-21,8.630000114440918
+746856,CMCSA,2009-09-22,8.604999542236328
+746857,CMCSA,2009-09-23,8.420000076293945
+746858,CMCSA,2009-09-24,8.359999656677246
+746859,CMCSA,2009-09-25,8.345000267028809
+746860,CMCSA,2009-09-28,8.520000457763672
+746861,CMCSA,2009-09-29,8.6899995803833
+746862,CMCSA,2009-09-30,8.4399995803833
+746863,CMCSA,2009-10-01,7.835000038146973
+746864,CMCSA,2009-10-02,7.619999885559082
+746865,CMCSA,2009-10-05,7.670000076293945
+746866,CMCSA,2009-10-06,7.730000019073486
+746867,CMCSA,2009-10-07,7.764999866485596
+746868,CMCSA,2009-10-08,7.824999809265137
+746869,CMCSA,2009-10-09,7.775000095367432
+746870,CMCSA,2009-10-12,7.639999866485596
+746871,CMCSA,2009-10-13,7.679999828338623
+746872,CMCSA,2009-10-14,7.679999828338623
+746873,CMCSA,2009-10-15,7.635000228881836
+746874,CMCSA,2009-10-16,7.630000114440918
+746875,CMCSA,2009-10-19,7.71999979019165
+746876,CMCSA,2009-10-20,7.679999828338623
+746877,CMCSA,2009-10-21,7.554999828338623
+746878,CMCSA,2009-10-22,7.760000228881836
+746879,CMCSA,2009-10-23,7.53000020980835
+746880,CMCSA,2009-10-26,7.420000076293945
+746881,CMCSA,2009-10-27,7.355000019073486
+746882,CMCSA,2009-10-28,7.324999809265137
+746883,CMCSA,2009-10-29,7.505000114440918
+746884,CMCSA,2009-10-30,7.25
+746885,CMCSA,2009-11-02,7.255000114440918
+746886,CMCSA,2009-11-03,7.255000114440918
+746887,CMCSA,2009-11-04,7.03000020980835
+746888,CMCSA,2009-11-05,7.099999904632568
+746889,CMCSA,2009-11-06,7.295000076293945
+746890,CMCSA,2009-11-09,7.574999809265137
+746891,CMCSA,2009-11-10,7.425000190734863
+746892,CMCSA,2009-11-11,7.550000190734863
+746893,CMCSA,2009-11-12,7.664999961853027
+746894,CMCSA,2009-11-13,7.715000152587891
+746895,CMCSA,2009-11-16,7.925000190734863
+746896,CMCSA,2009-11-17,7.755000114440918
+746897,CMCSA,2009-11-18,7.565000057220459
+746898,CMCSA,2009-11-19,7.519999980926514
+746899,CMCSA,2009-11-20,7.505000114440918
+746900,CMCSA,2009-11-23,7.545000076293945
+746901,CMCSA,2009-11-24,7.559999942779541
+746902,CMCSA,2009-11-25,7.534999847412109
+746903,CMCSA,2009-11-27,7.440000057220459
+746904,CMCSA,2009-11-30,7.329999923706055
+746905,CMCSA,2009-12-01,7.480000019073486
+746906,CMCSA,2009-12-02,7.46999979019165
+746907,CMCSA,2009-12-03,7.954999923706055
+746908,CMCSA,2009-12-04,8.0649995803833
+746909,CMCSA,2009-12-07,8.635000228881836
+746910,CMCSA,2009-12-08,8.680000305175781
+746911,CMCSA,2009-12-09,8.770000457763672
+746912,CMCSA,2009-12-10,8.789999961853027
+746913,CMCSA,2009-12-11,8.819999694824219
+746914,CMCSA,2009-12-14,8.78499984741211
+746915,CMCSA,2009-12-15,8.78499984741211
+746916,CMCSA,2009-12-16,8.755000114440918
+746917,CMCSA,2009-12-17,8.555000305175781
+746918,CMCSA,2009-12-18,8.619999885559082
+746919,CMCSA,2009-12-21,8.6850004196167
+746920,CMCSA,2009-12-22,8.600000381469727
+746921,CMCSA,2009-12-23,8.555000305175781
+746922,CMCSA,2009-12-24,8.585000038146973
+746923,CMCSA,2009-12-28,8.53499984741211
+746924,CMCSA,2009-12-29,8.539999961853027
+746925,CMCSA,2009-12-30,8.53499984741211
+746926,CMCSA,2009-12-31,8.430000305175781
+746927,CMCSA,2010-01-04,8.484999656677246
+746928,CMCSA,2010-01-05,8.369999885559082
+746929,CMCSA,2010-01-06,8.3100004196167
+746930,CMCSA,2010-01-07,8.484999656677246
+746931,CMCSA,2010-01-08,8.460000038146973
+746932,CMCSA,2010-01-11,8.404999732971191
+746933,CMCSA,2010-01-12,8.255000114440918
+746934,CMCSA,2010-01-13,8.385000228881836
+746935,CMCSA,2010-01-14,8.335000038146973
+746936,CMCSA,2010-01-15,8.3149995803833
+746937,CMCSA,2010-01-19,8.404999732971191
+746938,CMCSA,2010-01-20,8.260000228881836
+746939,CMCSA,2010-01-21,8.0
+746940,CMCSA,2010-01-22,7.925000190734863
+746941,CMCSA,2010-01-25,8.005000114440918
+746942,CMCSA,2010-01-26,7.849999904632568
+746943,CMCSA,2010-01-27,7.925000190734863
+746944,CMCSA,2010-01-28,7.809999942779541
+746945,CMCSA,2010-01-29,7.914999961853027
+746946,CMCSA,2010-02-01,7.96999979019165
+746947,CMCSA,2010-02-02,8.145000457763672
+746948,CMCSA,2010-02-03,7.985000133514404
+746949,CMCSA,2010-02-04,7.760000228881836
+746950,CMCSA,2010-02-05,7.710000038146973
+746951,CMCSA,2010-02-08,7.605000019073486
+746952,CMCSA,2010-02-09,7.695000171661377
+746953,CMCSA,2010-02-10,7.65500020980835
+746954,CMCSA,2010-02-11,7.664999961853027
+746955,CMCSA,2010-02-12,7.670000076293945
+746956,CMCSA,2010-02-16,7.835000038146973
+746957,CMCSA,2010-02-17,7.829999923706055
+746958,CMCSA,2010-02-18,7.864999771118164
+746959,CMCSA,2010-02-19,8.0
+746960,CMCSA,2010-02-22,8.095000267028809
+746961,CMCSA,2010-02-23,8.069999694824219
+746962,CMCSA,2010-02-24,8.210000038146973
+746963,CMCSA,2010-02-25,8.069999694824219
+746964,CMCSA,2010-02-26,8.220000267028809
+746965,CMCSA,2010-03-01,8.414999961853027
+746966,CMCSA,2010-03-02,8.399999618530273
+746967,CMCSA,2010-03-03,8.479999542236328
+746968,CMCSA,2010-03-04,8.585000038146973
+746969,CMCSA,2010-03-05,8.71500015258789
+746970,CMCSA,2010-03-08,8.779999732971191
+746971,CMCSA,2010-03-09,8.755000114440918
+746972,CMCSA,2010-03-10,8.765000343322754
+746973,CMCSA,2010-03-11,8.78499984741211
+746974,CMCSA,2010-03-12,8.710000038146973
+746975,CMCSA,2010-03-15,8.765000343322754
+746976,CMCSA,2010-03-16,8.744999885559082
+746977,CMCSA,2010-03-17,8.789999961853027
+746978,CMCSA,2010-03-18,8.835000038146973
+746979,CMCSA,2010-03-19,8.765000343322754
+746980,CMCSA,2010-03-22,8.890000343322754
+746981,CMCSA,2010-03-23,9.045000076293944
+746982,CMCSA,2010-03-24,9.09000015258789
+746983,CMCSA,2010-03-25,9.220000267028809
+746984,CMCSA,2010-03-26,9.170000076293944
+746985,CMCSA,2010-03-29,9.25
+746986,CMCSA,2010-03-30,9.369999885559082
+746987,CMCSA,2010-03-31,9.414999961853027
+746988,CMCSA,2010-04-01,9.43000030517578
+746989,CMCSA,2010-04-05,9.40999984741211
+746990,CMCSA,2010-04-06,9.380000114440918
+746991,CMCSA,2010-04-07,9.145000457763672
+746992,CMCSA,2010-04-08,9.21500015258789
+746993,CMCSA,2010-04-09,9.25
+746994,CMCSA,2010-04-12,9.3149995803833
+746995,CMCSA,2010-04-13,9.335000038146973
+746996,CMCSA,2010-04-14,9.46500015258789
+746997,CMCSA,2010-04-15,9.43000030517578
+746998,CMCSA,2010-04-16,9.15999984741211
+746999,CMCSA,2010-04-19,9.289999961853027
+747000,CMCSA,2010-04-20,9.270000457763672
+747001,CMCSA,2010-04-21,9.265000343322754
+747002,CMCSA,2010-04-22,9.399999618530272
+747003,CMCSA,2010-04-23,9.479999542236328
+747004,CMCSA,2010-04-26,9.539999961853027
+747005,CMCSA,2010-04-27,9.229999542236328
+747006,CMCSA,2010-04-28,9.404999732971191
+747007,CMCSA,2010-04-29,10.0
+747008,CMCSA,2010-04-30,9.885000228881836
+747009,CMCSA,2010-05-03,10.19499969482422
+747010,CMCSA,2010-05-04,9.9350004196167
+747011,CMCSA,2010-05-05,9.869999885559082
+747012,CMCSA,2010-05-06,9.255000114440918
+747013,CMCSA,2010-05-07,9.18000030517578
+747014,CMCSA,2010-05-10,9.015000343322754
+747015,CMCSA,2010-05-11,9.039999961853027
+747016,CMCSA,2010-05-12,9.09000015258789
+747017,CMCSA,2010-05-13,8.880000114440918
+747018,CMCSA,2010-05-14,8.800000190734863
+747019,CMCSA,2010-05-17,9.050000190734863
+747020,CMCSA,2010-05-18,8.845000267028809
+747021,CMCSA,2010-05-19,8.789999961853027
+747022,CMCSA,2010-05-20,8.395000457763672
+747023,CMCSA,2010-05-21,8.515000343322754
+747024,CMCSA,2010-05-24,8.385000228881836
+747025,CMCSA,2010-05-25,8.835000038146973
+747026,CMCSA,2010-05-26,8.859999656677246
+747027,CMCSA,2010-05-27,9.164999961853027
+747028,CMCSA,2010-05-28,9.045000076293944
+747029,CMCSA,2010-06-01,9.010000228881836
+747030,CMCSA,2010-06-02,9.1899995803833
+747031,CMCSA,2010-06-03,9.199999809265137
+747032,CMCSA,2010-06-04,8.895000457763672
+747033,CMCSA,2010-06-07,8.680000305175781
+747034,CMCSA,2010-06-08,8.71500015258789
+747035,CMCSA,2010-06-09,8.710000038146973
+747036,CMCSA,2010-06-10,9.03499984741211
+747037,CMCSA,2010-06-11,9.095000267028809
+747038,CMCSA,2010-06-14,9.074999809265137
+747039,CMCSA,2010-06-15,9.324999809265137
+747040,CMCSA,2010-06-16,9.19499969482422
+747041,CMCSA,2010-06-17,9.289999961853027
+747042,CMCSA,2010-06-18,9.255000114440918
+747043,CMCSA,2010-06-21,9.175000190734863
+747044,CMCSA,2010-06-22,9.119999885559082
+747045,CMCSA,2010-06-23,9.09000015258789
+747046,CMCSA,2010-06-24,8.90999984741211
+747047,CMCSA,2010-06-25,8.835000038146973
+747048,CMCSA,2010-06-28,9.05500030517578
+747049,CMCSA,2010-06-29,8.84000015258789
+747050,CMCSA,2010-06-30,8.6850004196167
+747051,CMCSA,2010-07-01,8.869999885559082
+747052,CMCSA,2010-07-02,8.729999542236328
+747053,CMCSA,2010-07-06,8.899999618530273
+747054,CMCSA,2010-07-07,8.920000076293945
+747055,CMCSA,2010-07-08,8.920000076293945
+747056,CMCSA,2010-07-09,9.03499984741211
+747057,CMCSA,2010-07-12,9.255000114440918
+747058,CMCSA,2010-07-13,9.510000228881836
+747059,CMCSA,2010-07-14,9.489999771118164
+747060,CMCSA,2010-07-15,9.654999732971191
+747061,CMCSA,2010-07-16,9.270000457763672
+747062,CMCSA,2010-07-19,9.505000114440918
+747063,CMCSA,2010-07-20,9.43000030517578
+747064,CMCSA,2010-07-21,9.175000190734863
+747065,CMCSA,2010-07-22,9.40999984741211
+747066,CMCSA,2010-07-23,9.65999984741211
+747067,CMCSA,2010-07-26,9.734999656677246
+747068,CMCSA,2010-07-27,9.664999961853027
+747069,CMCSA,2010-07-28,9.779999732971191
+747070,CMCSA,2010-07-29,9.5649995803833
+747071,CMCSA,2010-07-30,9.734999656677246
+747072,CMCSA,2010-08-02,9.739999771118164
+747073,CMCSA,2010-08-03,9.604999542236328
+747074,CMCSA,2010-08-04,9.614999771118164
+747075,CMCSA,2010-08-05,9.470000267028809
+747076,CMCSA,2010-08-06,9.31999969482422
+747077,CMCSA,2010-08-09,9.364999771118164
+747078,CMCSA,2010-08-10,9.30500030517578
+747079,CMCSA,2010-08-11,9.005000114440918
+747080,CMCSA,2010-08-12,9.085000038146973
+747081,CMCSA,2010-08-13,8.9350004196167
+747082,CMCSA,2010-08-16,8.875
+747083,CMCSA,2010-08-17,8.880000114440918
+747084,CMCSA,2010-08-18,9.05500030517578
+747085,CMCSA,2010-08-19,8.920000076293945
+747086,CMCSA,2010-08-20,8.904999732971191
+747087,CMCSA,2010-08-23,8.725000381469727
+747088,CMCSA,2010-08-24,8.505000114440918
+747089,CMCSA,2010-08-25,8.664999961853027
+747090,CMCSA,2010-08-26,8.515000343322754
+747091,CMCSA,2010-08-27,8.625
+747092,CMCSA,2010-08-30,8.5
+747093,CMCSA,2010-08-31,8.550000190734863
+747094,CMCSA,2010-09-01,8.970000267028809
+747095,CMCSA,2010-09-02,9.039999961853027
+747096,CMCSA,2010-09-03,9.104999542236328
+747097,CMCSA,2010-09-07,8.899999618530273
+747098,CMCSA,2010-09-08,8.960000038146973
+747099,CMCSA,2010-09-09,8.989999771118164
+747100,CMCSA,2010-09-10,9.199999809265137
+747101,CMCSA,2010-09-13,9.210000038146973
+747102,CMCSA,2010-09-14,8.895000457763672
+747103,CMCSA,2010-09-15,9.020000457763672
+747104,CMCSA,2010-09-16,8.78499984741211
+747105,CMCSA,2010-09-17,8.819999694824219
+747106,CMCSA,2010-09-20,9.050000190734863
+747107,CMCSA,2010-09-21,9.0649995803833
+747108,CMCSA,2010-09-22,8.975000381469727
+747109,CMCSA,2010-09-23,8.960000038146973
+747110,CMCSA,2010-09-24,9.28499984741211
+747111,CMCSA,2010-09-27,9.154999732971191
+747112,CMCSA,2010-09-28,9.170000076293944
+747113,CMCSA,2010-09-29,9.074999809265137
+747114,CMCSA,2010-09-30,9.039999961853027
+747115,CMCSA,2010-10-01,8.90999984741211
+747116,CMCSA,2010-10-04,8.829999923706055
+747117,CMCSA,2010-10-05,9.03499984741211
+747118,CMCSA,2010-10-06,8.880000114440918
+747119,CMCSA,2010-10-07,8.944999694824219
+747120,CMCSA,2010-10-08,8.994999885559082
+747121,CMCSA,2010-10-11,9.010000228881836
+747122,CMCSA,2010-10-12,9.010000228881836
+747123,CMCSA,2010-10-13,9.06999969482422
+747124,CMCSA,2010-10-14,9.1899995803833
+747125,CMCSA,2010-10-15,9.475000381469728
+747126,CMCSA,2010-10-18,9.505000114440918
+747127,CMCSA,2010-10-19,9.55500030517578
+747128,CMCSA,2010-10-20,9.6899995803833
+747129,CMCSA,2010-10-21,9.755000114440918
+747130,CMCSA,2010-10-22,9.729999542236328
+747131,CMCSA,2010-10-25,9.885000228881836
+747132,CMCSA,2010-10-26,9.81999969482422
+747133,CMCSA,2010-10-27,10.135000228881836
+747134,CMCSA,2010-10-28,10.43000030517578
+747135,CMCSA,2010-10-29,10.3149995803833
+747136,CMCSA,2010-11-01,10.25
+747137,CMCSA,2010-11-02,10.34000015258789
+747138,CMCSA,2010-11-03,10.335000038146973
+747139,CMCSA,2010-11-04,10.529999732971191
+747140,CMCSA,2010-11-05,10.520000457763672
+747141,CMCSA,2010-11-08,10.454999923706056
+747142,CMCSA,2010-11-09,10.385000228881836
+747143,CMCSA,2010-11-10,10.364999771118164
+747144,CMCSA,2010-11-11,10.34000015258789
+747145,CMCSA,2010-11-12,10.21500015258789
+747146,CMCSA,2010-11-15,10.295000076293944
+747147,CMCSA,2010-11-16,10.130000114440918
+747148,CMCSA,2010-11-17,10.19499969482422
+747149,CMCSA,2010-11-18,10.28499984741211
+747150,CMCSA,2010-11-19,10.279999732971191
+747151,CMCSA,2010-11-22,10.199999809265137
+747152,CMCSA,2010-11-23,10.074999809265137
+747153,CMCSA,2010-11-24,10.1899995803833
+747154,CMCSA,2010-11-26,10.109999656677246
+747155,CMCSA,2010-11-29,10.104999542236328
+747156,CMCSA,2010-11-30,10.020000457763672
+747157,CMCSA,2010-12-01,10.414999961853027
+747158,CMCSA,2010-12-02,10.359999656677246
+747159,CMCSA,2010-12-03,10.354999542236328
+747160,CMCSA,2010-12-06,10.300000190734863
+747161,CMCSA,2010-12-07,10.395000457763672
+747162,CMCSA,2010-12-08,10.395000457763672
+747163,CMCSA,2010-12-09,10.425000190734863
+747164,CMCSA,2010-12-10,10.654999732971191
+747165,CMCSA,2010-12-13,10.65999984741211
+747166,CMCSA,2010-12-14,10.994999885559082
+747167,CMCSA,2010-12-15,10.80500030517578
+747168,CMCSA,2010-12-16,10.824999809265137
+747169,CMCSA,2010-12-17,10.710000038146973
+747170,CMCSA,2010-12-20,10.96500015258789
+747171,CMCSA,2010-12-21,11.125
+747172,CMCSA,2010-12-22,11.100000381469728
+747173,CMCSA,2010-12-23,11.09000015258789
+747174,CMCSA,2010-12-27,11.050000190734863
+747175,CMCSA,2010-12-28,11.039999961853027
+747176,CMCSA,2010-12-29,10.975000381469728
+747177,CMCSA,2010-12-30,11.039999961853027
+747178,CMCSA,2010-12-31,10.984999656677246
+747179,CMCSA,2011-01-03,11.1850004196167
+747180,CMCSA,2011-01-04,11.220000267028809
+747181,CMCSA,2011-01-05,11.369999885559082
+747182,CMCSA,2011-01-06,11.380000114440918
+747183,CMCSA,2011-01-07,11.350000381469728
+747184,CMCSA,2011-01-10,11.359999656677246
+747185,CMCSA,2011-01-11,11.300000190734863
+747186,CMCSA,2011-01-12,11.265000343322754
+747187,CMCSA,2011-01-13,11.270000457763672
+747188,CMCSA,2011-01-14,11.359999656677246
+747189,CMCSA,2011-01-18,11.390000343322754
+747190,CMCSA,2011-01-19,11.550000190734863
+747191,CMCSA,2011-01-20,11.630000114440918
+747192,CMCSA,2011-01-21,11.765000343322754
+747193,CMCSA,2011-01-24,11.800000190734863
+747194,CMCSA,2011-01-25,11.670000076293944
+747195,CMCSA,2011-01-26,11.65999984741211
+747196,CMCSA,2011-01-27,11.654999732971191
+747197,CMCSA,2011-01-28,11.420000076293944
+747198,CMCSA,2011-01-31,11.375
+747199,CMCSA,2011-02-01,11.699999809265137
+747200,CMCSA,2011-02-02,11.53499984741211
+747201,CMCSA,2011-02-03,11.604999542236328
+747202,CMCSA,2011-02-04,11.635000228881836
+747203,CMCSA,2011-02-07,11.770000457763672
+747204,CMCSA,2011-02-08,11.829999923706056
+747205,CMCSA,2011-02-09,11.765000343322754
+747206,CMCSA,2011-02-10,11.890000343322754
+747207,CMCSA,2011-02-11,12.0
+747208,CMCSA,2011-02-14,11.9350004196167
+747209,CMCSA,2011-02-15,12.079999923706056
+747210,CMCSA,2011-02-16,12.5649995803833
+747211,CMCSA,2011-02-17,12.609999656677246
+747212,CMCSA,2011-02-18,12.835000038146973
+747213,CMCSA,2011-02-22,12.5649995803833
+747214,CMCSA,2011-02-23,12.4399995803833
+747215,CMCSA,2011-02-24,12.470000267028809
+747216,CMCSA,2011-02-25,12.630000114440918
+747217,CMCSA,2011-02-28,12.880000114440918
+747218,CMCSA,2011-03-01,12.640000343322754
+747219,CMCSA,2011-03-02,12.53499984741211
+747220,CMCSA,2011-03-03,12.885000228881836
+747221,CMCSA,2011-03-04,12.774999618530272
+747222,CMCSA,2011-03-07,12.710000038146973
+747223,CMCSA,2011-03-08,12.779999732971191
+747224,CMCSA,2011-03-09,12.654999732971191
+747225,CMCSA,2011-03-10,12.359999656677246
+747226,CMCSA,2011-03-11,12.475000381469728
+747227,CMCSA,2011-03-14,12.244999885559082
+747228,CMCSA,2011-03-15,12.079999923706056
+747229,CMCSA,2011-03-16,11.720000267028809
+747230,CMCSA,2011-03-17,12.039999961853027
+747231,CMCSA,2011-03-18,11.93000030517578
+747232,CMCSA,2011-03-21,12.085000038146973
+747233,CMCSA,2011-03-22,12.029999732971191
+747234,CMCSA,2011-03-23,12.050000190734863
+747235,CMCSA,2011-03-24,12.364999771118164
+747236,CMCSA,2011-03-25,12.510000228881836
+747237,CMCSA,2011-03-28,12.21500015258789
+747238,CMCSA,2011-03-29,12.260000228881836
+747239,CMCSA,2011-03-30,12.350000381469728
+747240,CMCSA,2011-03-31,12.359999656677246
+747241,CMCSA,2011-04-01,12.604999542236328
+747242,CMCSA,2011-04-04,12.630000114440918
+747243,CMCSA,2011-04-05,12.579999923706056
+747244,CMCSA,2011-04-06,12.414999961853027
+747245,CMCSA,2011-04-07,12.31999969482422
+747246,CMCSA,2011-04-08,12.34000015258789
+747247,CMCSA,2011-04-11,12.274999618530272
+747248,CMCSA,2011-04-12,12.154999732971191
+747249,CMCSA,2011-04-13,12.100000381469728
+747250,CMCSA,2011-04-14,12.125
+747251,CMCSA,2011-04-15,12.244999885559082
+747252,CMCSA,2011-04-18,11.979999542236328
+747253,CMCSA,2011-04-19,12.145000457763672
+747254,CMCSA,2011-04-20,12.4350004196167
+747255,CMCSA,2011-04-21,12.670000076293944
+747256,CMCSA,2011-04-25,12.645000457763672
+747257,CMCSA,2011-04-26,12.795000076293944
+747258,CMCSA,2011-04-27,12.920000076293944
+747259,CMCSA,2011-04-28,13.0649995803833
+747260,CMCSA,2011-04-29,13.104999542236328
+747261,CMCSA,2011-05-02,13.34000015258789
+747262,CMCSA,2011-05-03,13.30500030517578
+747263,CMCSA,2011-05-04,12.979999542236328
+747264,CMCSA,2011-05-05,12.779999732971191
+747265,CMCSA,2011-05-06,12.720000267028809
+747266,CMCSA,2011-05-09,12.640000343322754
+747267,CMCSA,2011-05-10,12.90999984741211
+747268,CMCSA,2011-05-11,12.755000114440918
+747269,CMCSA,2011-05-12,12.720000267028809
+747270,CMCSA,2011-05-13,12.5649995803833
+747271,CMCSA,2011-05-16,12.354999542236328
+747272,CMCSA,2011-05-17,12.510000228881836
+747273,CMCSA,2011-05-18,12.6850004196167
+747274,CMCSA,2011-05-19,12.6899995803833
+747275,CMCSA,2011-05-20,12.5600004196167
+747276,CMCSA,2011-05-23,12.274999618530272
+747277,CMCSA,2011-05-24,12.19499969482422
+747278,CMCSA,2011-05-25,12.220000267028809
+747279,CMCSA,2011-05-26,12.46500015258789
+747280,CMCSA,2011-05-27,12.44499969482422
+747281,CMCSA,2011-05-31,12.619999885559082
+747282,CMCSA,2011-06-01,12.220000267028809
+747283,CMCSA,2011-06-02,12.3149995803833
+747284,CMCSA,2011-06-03,12.114999771118164
+747285,CMCSA,2011-06-06,11.960000038146973
+747286,CMCSA,2011-06-07,12.010000228881836
+747287,CMCSA,2011-06-08,12.0600004196167
+747288,CMCSA,2011-06-09,12.154999732971191
+747289,CMCSA,2011-06-10,11.94499969482422
+747290,CMCSA,2011-06-13,11.854999542236328
+747291,CMCSA,2011-06-14,11.96500015258789
+747292,CMCSA,2011-06-15,11.729999542236328
+747293,CMCSA,2011-06-16,11.720000267028809
+747294,CMCSA,2011-06-17,11.824999809265137
+747295,CMCSA,2011-06-20,11.845000267028809
+747296,CMCSA,2011-06-21,12.024999618530272
+747297,CMCSA,2011-06-22,11.960000038146973
+747298,CMCSA,2011-06-23,11.854999542236328
+747299,CMCSA,2011-06-24,11.789999961853027
+747300,CMCSA,2011-06-27,12.135000228881836
+747301,CMCSA,2011-06-28,12.380000114440918
+747302,CMCSA,2011-06-29,12.470000267028809
+747303,CMCSA,2011-06-30,12.670000076293944
+747304,CMCSA,2011-07-01,12.864999771118164
+747305,CMCSA,2011-07-05,12.984999656677246
+747306,CMCSA,2011-07-06,12.744999885559082
+747307,CMCSA,2011-07-07,12.789999961853027
+747308,CMCSA,2011-07-08,12.755000114440918
+747309,CMCSA,2011-07-11,12.515000343322754
+747310,CMCSA,2011-07-12,12.3100004196167
+747311,CMCSA,2011-07-13,12.28499984741211
+747312,CMCSA,2011-07-14,12.21500015258789
+747313,CMCSA,2011-07-15,12.0649995803833
+747314,CMCSA,2011-07-18,11.970000267028809
+747315,CMCSA,2011-07-19,12.234999656677246
+747316,CMCSA,2011-07-20,12.045000076293944
+747317,CMCSA,2011-07-21,12.289999961853027
+747318,CMCSA,2011-07-22,12.425000190734863
+747319,CMCSA,2011-07-25,12.515000343322754
+747320,CMCSA,2011-07-26,12.619999885559082
+747321,CMCSA,2011-07-27,12.329999923706056
+747322,CMCSA,2011-07-28,12.085000038146973
+747323,CMCSA,2011-07-29,12.010000228881836
+747324,CMCSA,2011-08-01,11.925000190734863
+747325,CMCSA,2011-08-02,11.364999771118164
+747326,CMCSA,2011-08-03,11.385000228881836
+747327,CMCSA,2011-08-04,10.899999618530272
+747328,CMCSA,2011-08-05,10.9399995803833
+747329,CMCSA,2011-08-08,10.21500015258789
+747330,CMCSA,2011-08-09,10.354999542236328
+747331,CMCSA,2011-08-10,9.890000343322754
+747332,CMCSA,2011-08-11,10.295000076293944
+747333,CMCSA,2011-08-12,10.31999969482422
+747334,CMCSA,2011-08-15,10.635000228881836
+747335,CMCSA,2011-08-16,10.609999656677246
+747336,CMCSA,2011-08-17,10.664999961853027
+747337,CMCSA,2011-08-18,10.140000343322754
+747338,CMCSA,2011-08-19,9.979999542236328
+747339,CMCSA,2011-08-22,9.890000343322754
+747340,CMCSA,2011-08-23,10.029999732971191
+747341,CMCSA,2011-08-24,10.28499984741211
+747342,CMCSA,2011-08-25,10.114999771118164
+747343,CMCSA,2011-08-26,10.28499984741211
+747344,CMCSA,2011-08-29,10.619999885559082
+747345,CMCSA,2011-08-30,10.65999984741211
+747346,CMCSA,2011-08-31,10.755000114440918
+747347,CMCSA,2011-09-01,10.8100004196167
+747348,CMCSA,2011-09-02,10.5
+747349,CMCSA,2011-09-06,10.354999542236328
+747350,CMCSA,2011-09-07,10.69499969482422
+747351,CMCSA,2011-09-08,10.710000038146973
+747352,CMCSA,2011-09-09,10.454999923706056
+747353,CMCSA,2011-09-12,10.56999969482422
+747354,CMCSA,2011-09-13,10.920000076293944
+747355,CMCSA,2011-09-14,10.989999771118164
+747356,CMCSA,2011-09-15,11.30500030517578
+747357,CMCSA,2011-09-16,11.470000267028809
+747358,CMCSA,2011-09-19,11.43000030517578
+747359,CMCSA,2011-09-20,11.359999656677246
+747360,CMCSA,2011-09-21,10.93000030517578
+747361,CMCSA,2011-09-22,10.510000228881836
+747362,CMCSA,2011-09-23,10.699999809265137
+747363,CMCSA,2011-09-26,10.949999809265137
+747364,CMCSA,2011-09-27,11.164999961853027
+747365,CMCSA,2011-09-28,11.0
+747366,CMCSA,2011-09-29,10.845000267028809
+747367,CMCSA,2011-09-30,10.460000038146973
+747368,CMCSA,2011-10-03,10.18000030517578
+747369,CMCSA,2011-10-04,10.585000038146973
+747370,CMCSA,2011-10-05,10.8149995803833
+747371,CMCSA,2011-10-06,11.045000076293944
+747372,CMCSA,2011-10-07,11.029999732971191
+747373,CMCSA,2011-10-10,11.524999618530272
+747374,CMCSA,2011-10-11,11.489999771118164
+747375,CMCSA,2011-10-12,11.800000190734863
+747376,CMCSA,2011-10-13,11.779999732971191
+747377,CMCSA,2011-10-14,11.970000267028809
+747378,CMCSA,2011-10-17,11.710000038146973
+747379,CMCSA,2011-10-18,11.890000343322754
+747380,CMCSA,2011-10-19,11.770000457763672
+747381,CMCSA,2011-10-20,11.78499984741211
+747382,CMCSA,2011-10-21,12.164999961853027
+747383,CMCSA,2011-10-24,12.335000038146973
+747384,CMCSA,2011-10-25,12.104999542236328
+747385,CMCSA,2011-10-26,12.399999618530272
+747386,CMCSA,2011-10-27,12.295000076293944
+747387,CMCSA,2011-10-28,11.925000190734863
+747388,CMCSA,2011-10-31,11.725000381469728
+747389,CMCSA,2011-11-01,11.489999771118164
+747390,CMCSA,2011-11-02,11.510000228881836
+747391,CMCSA,2011-11-03,11.65999984741211
+747392,CMCSA,2011-11-04,11.375
+747393,CMCSA,2011-11-07,11.324999809265137
+747394,CMCSA,2011-11-08,11.380000114440918
+747395,CMCSA,2011-11-09,10.80500030517578
+747396,CMCSA,2011-11-10,11.085000038146973
+747397,CMCSA,2011-11-11,11.260000228881836
+747398,CMCSA,2011-11-14,11.104999542236328
+747399,CMCSA,2011-11-15,11.149999618530272
+747400,CMCSA,2011-11-16,10.755000114440918
+747401,CMCSA,2011-11-17,10.625
+747402,CMCSA,2011-11-18,10.71500015258789
+747403,CMCSA,2011-11-21,10.760000228881836
+747404,CMCSA,2011-11-22,10.69499969482422
+747405,CMCSA,2011-11-23,10.53499984741211
+747406,CMCSA,2011-11-25,10.5
+747407,CMCSA,2011-11-28,10.875
+747408,CMCSA,2011-11-29,10.875
+747409,CMCSA,2011-11-30,11.335000038146973
+747410,CMCSA,2011-12-01,11.28499984741211
+747411,CMCSA,2011-12-02,11.68000030517578
+747412,CMCSA,2011-12-05,11.574999809265137
+747413,CMCSA,2011-12-06,11.595000267028809
+747414,CMCSA,2011-12-07,11.5649995803833
+747415,CMCSA,2011-12-08,11.234999656677246
+747416,CMCSA,2011-12-09,11.34000015258789
+747417,CMCSA,2011-12-12,11.635000228881836
+747418,CMCSA,2011-12-13,11.595000267028809
+747419,CMCSA,2011-12-14,11.59000015258789
+747420,CMCSA,2011-12-15,11.645000457763672
+747421,CMCSA,2011-12-16,11.664999961853027
+747422,CMCSA,2011-12-19,11.4350004196167
+747423,CMCSA,2011-12-20,11.699999809265137
+747424,CMCSA,2011-12-21,11.795000076293944
+747425,CMCSA,2011-12-22,11.8149995803833
+747426,CMCSA,2011-12-23,11.920000076293944
+747427,CMCSA,2011-12-27,11.899999618530272
+747428,CMCSA,2011-12-28,11.729999542236328
+747429,CMCSA,2011-12-29,11.914999961853027
+747430,CMCSA,2011-12-30,11.854999542236328
+747431,CMCSA,2012-01-03,12.25
+747432,CMCSA,2012-01-04,12.364999771118164
+747433,CMCSA,2012-01-05,12.475000381469728
+747434,CMCSA,2012-01-06,12.345000267028809
+747435,CMCSA,2012-01-09,12.604999542236328
+747436,CMCSA,2012-01-10,12.699999809265137
+747437,CMCSA,2012-01-11,12.710000038146973
+747438,CMCSA,2012-01-12,12.75
+747439,CMCSA,2012-01-13,12.6899995803833
+747440,CMCSA,2012-01-17,12.770000457763672
+747441,CMCSA,2012-01-18,12.859999656677246
+747442,CMCSA,2012-01-19,12.9350004196167
+747443,CMCSA,2012-01-20,13.03499984741211
+747444,CMCSA,2012-01-23,12.96500015258789
+747445,CMCSA,2012-01-24,12.93000030517578
+747446,CMCSA,2012-01-25,13.0600004196167
+747447,CMCSA,2012-01-26,13.154999732971191
+747448,CMCSA,2012-01-27,13.164999961853027
+747449,CMCSA,2012-01-30,13.18000030517578
+747450,CMCSA,2012-01-31,13.289999961853027
+747451,CMCSA,2012-02-01,13.425000190734863
+747452,CMCSA,2012-02-02,13.345000267028809
+747453,CMCSA,2012-02-03,13.574999809265137
+747454,CMCSA,2012-02-06,13.545000076293944
+747455,CMCSA,2012-02-07,13.545000076293944
+747456,CMCSA,2012-02-08,13.625
+747457,CMCSA,2012-02-09,13.729999542236328
+747458,CMCSA,2012-02-10,13.59000015258789
+747459,CMCSA,2012-02-13,13.704999923706056
+747460,CMCSA,2012-02-14,13.625
+747461,CMCSA,2012-02-15,14.260000228881836
+747462,CMCSA,2012-02-16,14.324999809265137
+747463,CMCSA,2012-02-17,14.585000038146973
+747464,CMCSA,2012-02-21,14.53499984741211
+747465,CMCSA,2012-02-22,14.640000343322754
+747466,CMCSA,2012-02-23,14.904999732971191
+747467,CMCSA,2012-02-24,14.595000267028809
+747468,CMCSA,2012-02-27,14.595000267028809
+747469,CMCSA,2012-02-28,14.6850004196167
+747470,CMCSA,2012-02-29,14.704999923706056
+747471,CMCSA,2012-03-01,14.725000381469728
+747472,CMCSA,2012-03-02,14.619999885559082
+747473,CMCSA,2012-03-05,14.550000190734863
+747474,CMCSA,2012-03-06,14.460000038146973
+747475,CMCSA,2012-03-07,14.619999885559082
+747476,CMCSA,2012-03-08,14.8100004196167
+747477,CMCSA,2012-03-09,14.920000076293944
+747478,CMCSA,2012-03-12,14.80500030517578
+747479,CMCSA,2012-03-13,15.020000457763672
+747480,CMCSA,2012-03-14,14.895000457763672
+747481,CMCSA,2012-03-15,14.899999618530272
+747482,CMCSA,2012-03-16,14.75
+747483,CMCSA,2012-03-19,14.93000030517578
+747484,CMCSA,2012-03-20,14.885000228881836
+747485,CMCSA,2012-03-21,14.854999542236328
+747486,CMCSA,2012-03-22,14.94499969482422
+747487,CMCSA,2012-03-23,14.994999885559082
+747488,CMCSA,2012-03-26,15.175000190734863
+747489,CMCSA,2012-03-27,15.085000038146973
+747490,CMCSA,2012-03-28,14.960000038146973
+747491,CMCSA,2012-03-29,14.914999961853027
+747492,CMCSA,2012-03-30,15.005000114440918
+747493,CMCSA,2012-04-02,15.024999618530272
+747494,CMCSA,2012-04-03,14.829999923706056
+747495,CMCSA,2012-04-04,14.65999984741211
+747496,CMCSA,2012-04-05,14.779999732971191
+747497,CMCSA,2012-04-09,14.664999961853027
+747498,CMCSA,2012-04-10,14.324999809265137
+747499,CMCSA,2012-04-11,14.489999771118164
+747500,CMCSA,2012-04-12,14.84000015258789
+747501,CMCSA,2012-04-13,14.75
+747502,CMCSA,2012-04-16,14.885000228881836
+747503,CMCSA,2012-04-17,15.045000076293944
+747504,CMCSA,2012-04-18,14.93000030517578
+747505,CMCSA,2012-04-19,14.739999771118164
+747506,CMCSA,2012-04-20,14.725000381469728
+747507,CMCSA,2012-04-23,14.520000457763672
+747508,CMCSA,2012-04-24,14.675000190734863
+747509,CMCSA,2012-04-25,14.824999809265137
+747510,CMCSA,2012-04-26,15.119999885559082
+747511,CMCSA,2012-04-27,15.140000343322754
+747512,CMCSA,2012-04-30,15.175000190734863
+747513,CMCSA,2012-05-01,15.300000190734863
+747514,CMCSA,2012-05-02,15.210000038146973
+747515,CMCSA,2012-05-03,15.18000030517578
+747516,CMCSA,2012-05-04,14.725000381469728
+747517,CMCSA,2012-05-07,14.8149995803833
+747518,CMCSA,2012-05-08,14.699999809265137
+747519,CMCSA,2012-05-09,14.585000038146973
+747520,CMCSA,2012-05-10,14.8149995803833
+747521,CMCSA,2012-05-11,14.6899995803833
+747522,CMCSA,2012-05-14,14.44499969482422
+747523,CMCSA,2012-05-15,14.425000190734863
+747524,CMCSA,2012-05-16,14.425000190734863
+747525,CMCSA,2012-05-17,14.175000190734863
+747526,CMCSA,2012-05-18,14.140000343322754
+747527,CMCSA,2012-05-21,14.354999542236328
+747528,CMCSA,2012-05-22,14.470000267028809
+747529,CMCSA,2012-05-23,14.395000457763672
+747530,CMCSA,2012-05-24,14.46500015258789
+747531,CMCSA,2012-05-25,14.425000190734863
+747532,CMCSA,2012-05-29,14.609999656677246
+747533,CMCSA,2012-05-30,14.475000381469728
+747534,CMCSA,2012-05-31,14.454999923706056
+747535,CMCSA,2012-06-01,14.3149995803833
+747536,CMCSA,2012-06-04,14.475000381469728
+747537,CMCSA,2012-06-05,14.515000343322754
+747538,CMCSA,2012-06-06,14.880000114440918
+747539,CMCSA,2012-06-07,15.005000114440918
+747540,CMCSA,2012-06-08,15.135000228881836
+747541,CMCSA,2012-06-11,14.970000267028809
+747542,CMCSA,2012-06-12,15.225000381469728
+747543,CMCSA,2012-06-13,14.989999771118164
+747544,CMCSA,2012-06-14,15.354999542236328
+747545,CMCSA,2012-06-15,15.545000076293944
+747546,CMCSA,2012-06-18,15.579999923706056
+747547,CMCSA,2012-06-19,15.654999732971191
+747548,CMCSA,2012-06-20,15.595000267028809
+747549,CMCSA,2012-06-21,15.34000015258789
+747550,CMCSA,2012-06-22,15.414999961853027
+747551,CMCSA,2012-06-25,15.164999961853027
+747552,CMCSA,2012-06-26,15.289999961853027
+747553,CMCSA,2012-06-27,15.520000457763672
+747554,CMCSA,2012-06-28,15.520000457763672
+747555,CMCSA,2012-06-29,15.984999656677246
+747556,CMCSA,2012-07-02,16.1299991607666
+747557,CMCSA,2012-07-03,16.014999389648438
+747558,CMCSA,2012-07-05,15.725000381469728
+747559,CMCSA,2012-07-06,15.68000030517578
+747560,CMCSA,2012-07-09,15.635000228881836
+747561,CMCSA,2012-07-10,15.675000190734863
+747562,CMCSA,2012-07-11,15.864999771118164
+747563,CMCSA,2012-07-12,15.550000190734863
+747564,CMCSA,2012-07-13,15.9350004196167
+747565,CMCSA,2012-07-16,15.914999961853027
+747566,CMCSA,2012-07-17,16.165000915527344
+747567,CMCSA,2012-07-18,16.19499969482422
+747568,CMCSA,2012-07-19,16.190000534057617
+747569,CMCSA,2012-07-20,16.09000015258789
+747570,CMCSA,2012-07-23,15.6850004196167
+747571,CMCSA,2012-07-24,15.699999809265137
+747572,CMCSA,2012-07-25,15.68000030517578
+747573,CMCSA,2012-07-26,15.80500030517578
+747574,CMCSA,2012-07-27,16.145000457763672
+747575,CMCSA,2012-07-30,16.104999542236328
+747576,CMCSA,2012-07-31,16.274999618530273
+747577,CMCSA,2012-08-01,16.774999618530273
+747578,CMCSA,2012-08-02,17.059999465942383
+747579,CMCSA,2012-08-03,17.30500030517578
+747580,CMCSA,2012-08-06,17.469999313354492
+747581,CMCSA,2012-08-07,17.274999618530273
+747582,CMCSA,2012-08-08,17.2549991607666
+747583,CMCSA,2012-08-09,17.274999618530273
+747584,CMCSA,2012-08-10,17.364999771118164
+747585,CMCSA,2012-08-13,17.274999618530273
+747586,CMCSA,2012-08-14,17.18000030517578
+747587,CMCSA,2012-08-15,17.094999313354492
+747588,CMCSA,2012-08-16,17.06999969482422
+747589,CMCSA,2012-08-17,17.010000228881836
+747590,CMCSA,2012-08-20,16.950000762939453
+747591,CMCSA,2012-08-21,17.020000457763672
+747592,CMCSA,2012-08-22,16.985000610351562
+747593,CMCSA,2012-08-23,16.975000381469727
+747594,CMCSA,2012-08-24,16.975000381469727
+747595,CMCSA,2012-08-27,16.985000610351562
+747596,CMCSA,2012-08-28,16.975000381469727
+747597,CMCSA,2012-08-29,16.975000381469727
+747598,CMCSA,2012-08-30,16.815000534057617
+747599,CMCSA,2012-08-31,16.764999389648438
+747600,CMCSA,2012-09-04,16.764999389648438
+747601,CMCSA,2012-09-05,16.854999542236328
+747602,CMCSA,2012-09-06,17.325000762939453
+747603,CMCSA,2012-09-07,17.229999542236328
+747604,CMCSA,2012-09-10,17.084999084472656
+747605,CMCSA,2012-09-11,17.135000228881836
+747606,CMCSA,2012-09-12,17.295000076293945
+747607,CMCSA,2012-09-13,17.625
+747608,CMCSA,2012-09-14,17.649999618530273
+747609,CMCSA,2012-09-17,17.530000686645508
+747610,CMCSA,2012-09-18,17.424999237060547
+747611,CMCSA,2012-09-19,17.690000534057617
+747612,CMCSA,2012-09-20,17.975000381469727
+747613,CMCSA,2012-09-21,18.11000061035156
+747614,CMCSA,2012-09-24,18.21500015258789
+747615,CMCSA,2012-09-25,17.93000030517578
+747616,CMCSA,2012-09-26,17.559999465942383
+747617,CMCSA,2012-09-27,17.895000457763672
+747618,CMCSA,2012-09-28,17.8700008392334
+747619,CMCSA,2012-10-01,17.690000534057617
+747620,CMCSA,2012-10-02,17.920000076293945
+747621,CMCSA,2012-10-03,18.100000381469727
+747622,CMCSA,2012-10-04,18.25
+747623,CMCSA,2012-10-05,18.270000457763672
+747624,CMCSA,2012-10-08,18.104999542236328
+747625,CMCSA,2012-10-09,17.65999984741211
+747626,CMCSA,2012-10-10,17.579999923706055
+747627,CMCSA,2012-10-11,17.565000534057617
+747628,CMCSA,2012-10-12,17.889999389648438
+747629,CMCSA,2012-10-15,18.21500015258789
+747630,CMCSA,2012-10-16,18.334999084472656
+747631,CMCSA,2012-10-17,18.559999465942383
+747632,CMCSA,2012-10-18,18.645000457763672
+747633,CMCSA,2012-10-19,18.475000381469727
+747634,CMCSA,2012-10-22,18.51499938964844
+747635,CMCSA,2012-10-23,18.21500015258789
+747636,CMCSA,2012-10-24,18.209999084472656
+747637,CMCSA,2012-10-25,18.18000030517578
+747638,CMCSA,2012-10-26,18.780000686645508
+747639,CMCSA,2012-10-31,18.76499938964844
+747640,CMCSA,2012-11-01,18.774999618530277
+747641,CMCSA,2012-11-02,18.80500030517578
+747642,CMCSA,2012-11-05,18.71500015258789
+747643,CMCSA,2012-11-06,18.584999084472656
+747644,CMCSA,2012-11-07,18.290000915527344
+747645,CMCSA,2012-11-08,18.100000381469727
+747646,CMCSA,2012-11-09,18.059999465942383
+747647,CMCSA,2012-11-12,18.084999084472656
+747648,CMCSA,2012-11-13,18.05500030517578
+747649,CMCSA,2012-11-14,17.700000762939453
+747650,CMCSA,2012-11-15,17.56999969482422
+747651,CMCSA,2012-11-16,17.725000381469727
+747652,CMCSA,2012-11-19,18.0049991607666
+747653,CMCSA,2012-11-20,18.280000686645508
+747654,CMCSA,2012-11-21,18.2450008392334
+747655,CMCSA,2012-11-23,18.45499992370605
+747656,CMCSA,2012-11-26,18.315000534057617
+747657,CMCSA,2012-11-27,18.145000457763672
+747658,CMCSA,2012-11-28,18.32999992370605
+747659,CMCSA,2012-11-29,18.43000030517578
+747660,CMCSA,2012-11-30,18.600000381469727
+747661,CMCSA,2012-12-03,18.540000915527344
+747662,CMCSA,2012-12-04,18.600000381469727
+747663,CMCSA,2012-12-05,18.440000534057617
+747664,CMCSA,2012-12-06,18.56999969482422
+747665,CMCSA,2012-12-07,18.51499938964844
+747666,CMCSA,2012-12-10,18.625
+747667,CMCSA,2012-12-11,18.700000762939453
+747668,CMCSA,2012-12-12,18.709999084472656
+747669,CMCSA,2012-12-13,18.46999931335449
+747670,CMCSA,2012-12-14,18.270000457763672
+747671,CMCSA,2012-12-17,18.770000457763672
+747672,CMCSA,2012-12-18,19.024999618530277
+747673,CMCSA,2012-12-19,19.0049991607666
+747674,CMCSA,2012-12-20,19.045000076293945
+747675,CMCSA,2012-12-21,18.614999771118164
+747676,CMCSA,2012-12-24,18.68000030517578
+747677,CMCSA,2012-12-26,18.649999618530277
+747678,CMCSA,2012-12-27,18.4950008392334
+747679,CMCSA,2012-12-28,18.270000457763672
+747680,CMCSA,2012-12-31,18.68000030517578
+747681,CMCSA,2013-01-02,19.26000022888184
+747682,CMCSA,2013-01-03,19.045000076293945
+747683,CMCSA,2013-01-04,19.03499984741211
+747684,CMCSA,2013-01-07,18.950000762939453
+747685,CMCSA,2013-01-08,19.07999992370605
+747686,CMCSA,2013-01-09,19.209999084472656
+747687,CMCSA,2013-01-10,19.25
+747688,CMCSA,2013-01-11,19.229999542236328
+747689,CMCSA,2013-01-14,19.459999084472656
+747690,CMCSA,2013-01-15,19.600000381469727
+747691,CMCSA,2013-01-16,19.59000015258789
+747692,CMCSA,2013-01-17,19.975000381469727
+747693,CMCSA,2013-01-18,20.13500022888184
+747694,CMCSA,2013-01-22,19.905000686645508
+747695,CMCSA,2013-01-23,20.0
+747696,CMCSA,2013-01-24,19.790000915527344
+747697,CMCSA,2013-01-25,19.8799991607666
+747698,CMCSA,2013-01-28,19.78499984741211
+747699,CMCSA,2013-01-29,19.55500030517578
+747700,CMCSA,2013-01-30,19.51499938964844
+747701,CMCSA,2013-01-31,19.040000915527344
+747702,CMCSA,2013-02-01,19.299999237060547
+747703,CMCSA,2013-02-04,19.09499931335449
+747704,CMCSA,2013-02-05,19.6200008392334
+747705,CMCSA,2013-02-06,19.364999771118164
+747706,CMCSA,2013-02-07,19.309999465942383
+747707,CMCSA,2013-02-08,19.375
+747708,CMCSA,2013-02-11,19.31999969482422
+747709,CMCSA,2013-02-12,19.48500061035156
+747710,CMCSA,2013-02-13,20.065000534057617
+747711,CMCSA,2013-02-14,20.170000076293945
+747712,CMCSA,2013-02-15,20.6200008392334
+747713,CMCSA,2013-02-19,20.725000381469727
+747714,CMCSA,2013-02-20,20.475000381469727
+747715,CMCSA,2013-02-21,20.040000915527344
+747716,CMCSA,2013-02-22,19.95499992370605
+747717,CMCSA,2013-02-25,19.70499992370605
+747718,CMCSA,2013-02-26,19.84499931335449
+747719,CMCSA,2013-02-27,20.075000762939453
+747720,CMCSA,2013-02-28,19.895000457763672
+747721,CMCSA,2013-03-01,20.01499938964844
+747722,CMCSA,2013-03-04,20.190000534057617
+747723,CMCSA,2013-03-05,20.475000381469727
+747724,CMCSA,2013-03-06,20.424999237060547
+747725,CMCSA,2013-03-07,20.309999465942383
+747726,CMCSA,2013-03-08,20.5
+747727,CMCSA,2013-03-11,20.565000534057617
+747728,CMCSA,2013-03-12,20.36000061035156
+747729,CMCSA,2013-03-13,20.295000076293945
+747730,CMCSA,2013-03-14,20.57999992370605
+747731,CMCSA,2013-03-15,20.354999542236328
+747732,CMCSA,2013-03-18,20.184999465942383
+747733,CMCSA,2013-03-19,20.065000534057617
+747734,CMCSA,2013-03-20,20.489999771118164
+747735,CMCSA,2013-03-21,20.200000762939453
+747736,CMCSA,2013-03-22,20.61000061035156
+747737,CMCSA,2013-03-25,20.86000061035156
+747738,CMCSA,2013-03-26,20.73500061035156
+747739,CMCSA,2013-03-27,20.875
+747740,CMCSA,2013-03-28,20.989999771118164
+747741,CMCSA,2013-04-01,20.690000534057617
+747742,CMCSA,2013-04-02,21.149999618530277
+747743,CMCSA,2013-04-03,20.90999984741211
+747744,CMCSA,2013-04-04,21.059999465942383
+747745,CMCSA,2013-04-05,20.780000686645508
+747746,CMCSA,2013-04-08,20.815000534057617
+747747,CMCSA,2013-04-09,20.63999938964844
+747748,CMCSA,2013-04-10,20.809999465942383
+747749,CMCSA,2013-04-11,20.905000686645508
+747750,CMCSA,2013-04-12,21.0
+747751,CMCSA,2013-04-15,20.575000762939453
+747752,CMCSA,2013-04-16,20.70499992370605
+747753,CMCSA,2013-04-17,20.309999465942383
+747754,CMCSA,2013-04-18,19.9950008392334
+747755,CMCSA,2013-04-19,20.280000686645508
+747756,CMCSA,2013-04-22,20.23500061035156
+747757,CMCSA,2013-04-23,20.450000762939453
+747758,CMCSA,2013-04-24,20.334999084472656
+747759,CMCSA,2013-04-25,20.375
+747760,CMCSA,2013-04-26,20.684999465942383
+747761,CMCSA,2013-04-29,20.7450008392334
+747762,CMCSA,2013-04-30,20.649999618530277
+747763,CMCSA,2013-05-01,20.93000030517578
+747764,CMCSA,2013-05-02,21.05500030517578
+747765,CMCSA,2013-05-03,21.270000457763672
+747766,CMCSA,2013-05-06,21.38999938964844
+747767,CMCSA,2013-05-07,21.524999618530277
+747768,CMCSA,2013-05-08,21.63999938964844
+747769,CMCSA,2013-05-09,21.479999542236328
+747770,CMCSA,2013-05-10,21.540000915527344
+747771,CMCSA,2013-05-13,21.59499931335449
+747772,CMCSA,2013-05-14,21.665000915527344
+747773,CMCSA,2013-05-15,21.864999771118164
+747774,CMCSA,2013-05-16,21.434999465942383
+747775,CMCSA,2013-05-17,21.31999969482422
+747776,CMCSA,2013-05-20,20.76000022888184
+747777,CMCSA,2013-05-21,21.114999771118164
+747778,CMCSA,2013-05-22,20.88999938964844
+747779,CMCSA,2013-05-23,20.90999984741211
+747780,CMCSA,2013-05-24,20.975000381469727
+747781,CMCSA,2013-05-28,20.90999984741211
+747782,CMCSA,2013-05-29,20.395000457763672
+747783,CMCSA,2013-05-30,20.475000381469727
+747784,CMCSA,2013-05-31,20.084999084472656
+747785,CMCSA,2013-06-03,20.229999542236328
+747786,CMCSA,2013-06-04,20.459999084472656
+747787,CMCSA,2013-06-05,20.09499931335449
+747788,CMCSA,2013-06-06,20.1200008392334
+747789,CMCSA,2013-06-07,20.59000015258789
+747790,CMCSA,2013-06-10,20.334999084472656
+747791,CMCSA,2013-06-11,20.07999992370605
+747792,CMCSA,2013-06-12,19.76000022888184
+747793,CMCSA,2013-06-13,19.875
+747794,CMCSA,2013-06-14,19.8700008392334
+747795,CMCSA,2013-06-17,20.040000915527344
+747796,CMCSA,2013-06-18,20.19499969482422
+747797,CMCSA,2013-06-19,20.104999542236328
+747798,CMCSA,2013-06-20,19.45499992370605
+747799,CMCSA,2013-06-21,19.88500022888184
+747800,CMCSA,2013-06-24,19.88999938964844
+747801,CMCSA,2013-06-25,20.084999084472656
+747802,CMCSA,2013-06-26,20.09499931335449
+747803,CMCSA,2013-06-27,20.149999618530277
+747804,CMCSA,2013-06-28,20.875
+747805,CMCSA,2013-07-01,20.32999992370605
+747806,CMCSA,2013-07-02,20.375
+747807,CMCSA,2013-07-03,20.575000762939453
+747808,CMCSA,2013-07-05,20.850000381469727
+747809,CMCSA,2013-07-08,21.20499992370605
+747810,CMCSA,2013-07-09,21.334999084472656
+747811,CMCSA,2013-07-10,21.45499992370605
+747812,CMCSA,2013-07-11,22.229999542236328
+747813,CMCSA,2013-07-12,22.34000015258789
+747814,CMCSA,2013-07-15,22.075000762939453
+747815,CMCSA,2013-07-16,21.9950008392334
+747816,CMCSA,2013-07-17,21.934999465942383
+747817,CMCSA,2013-07-18,22.170000076293945
+747818,CMCSA,2013-07-19,22.28499984741211
+747819,CMCSA,2013-07-22,22.46500015258789
+747820,CMCSA,2013-07-23,22.56999969482422
+747821,CMCSA,2013-07-24,22.479999542236328
+747822,CMCSA,2013-07-25,22.084999084472656
+747823,CMCSA,2013-07-26,21.864999771118164
+747824,CMCSA,2013-07-29,21.700000762939453
+747825,CMCSA,2013-07-30,21.354999542236328
+747826,CMCSA,2013-07-31,22.540000915527344
+747827,CMCSA,2013-08-01,22.920000076293945
+747828,CMCSA,2013-08-02,22.86000061035156
+747829,CMCSA,2013-08-05,22.815000534057617
+747830,CMCSA,2013-08-06,22.4950008392334
+747831,CMCSA,2013-08-07,22.59000015258789
+747832,CMCSA,2013-08-08,22.46999931335449
+747833,CMCSA,2013-08-09,22.309999465942383
+747834,CMCSA,2013-08-12,22.38999938964844
+747835,CMCSA,2013-08-13,22.424999237060547
+747836,CMCSA,2013-08-14,21.93000030517578
+747837,CMCSA,2013-08-15,21.5049991607666
+747838,CMCSA,2013-08-16,21.270000457763672
+747839,CMCSA,2013-08-19,21.09499931335449
+747840,CMCSA,2013-08-20,21.34499931335449
+747841,CMCSA,2013-08-21,20.915000915527344
+747842,CMCSA,2013-08-22,21.01000022888184
+747843,CMCSA,2013-08-23,20.93000030517578
+747844,CMCSA,2013-08-26,20.71999931335449
+747845,CMCSA,2013-08-27,20.899999618530277
+747846,CMCSA,2013-08-28,20.959999084472656
+747847,CMCSA,2013-08-29,21.21999931335449
+747848,CMCSA,2013-08-30,21.045000076293945
+747849,CMCSA,2013-09-03,21.3700008392334
+747850,CMCSA,2013-09-04,21.530000686645508
+747851,CMCSA,2013-09-05,21.270000457763672
+747852,CMCSA,2013-09-06,21.239999771118164
+747853,CMCSA,2013-09-09,21.149999618530277
+747854,CMCSA,2013-09-10,21.420000076293945
+747855,CMCSA,2013-09-11,21.899999618530277
+747856,CMCSA,2013-09-12,21.7450008392334
+747857,CMCSA,2013-09-13,21.98500061035156
+747858,CMCSA,2013-09-16,22.209999084472656
+747859,CMCSA,2013-09-17,22.225000381469727
+747860,CMCSA,2013-09-18,22.13500022888184
+747861,CMCSA,2013-09-19,22.20499992370605
+747862,CMCSA,2013-09-20,22.200000762939453
+747863,CMCSA,2013-09-23,21.96999931335449
+747864,CMCSA,2013-09-24,21.84499931335449
+747865,CMCSA,2013-09-25,21.625
+747866,CMCSA,2013-09-26,22.049999237060547
+747867,CMCSA,2013-09-27,22.3700008392334
+747868,CMCSA,2013-09-30,22.559999465942383
+747869,CMCSA,2013-10-01,22.80500030517578
+747870,CMCSA,2013-10-02,22.725000381469727
+747871,CMCSA,2013-10-03,22.5049991607666
+747872,CMCSA,2013-10-04,22.81999969482422
+747873,CMCSA,2013-10-07,22.549999237060547
+747874,CMCSA,2013-10-08,22.309999465942383
+747875,CMCSA,2013-10-09,22.165000915527344
+747876,CMCSA,2013-10-10,22.674999237060547
+747877,CMCSA,2013-10-11,23.030000686645508
+747878,CMCSA,2013-10-14,23.229999542236328
+747879,CMCSA,2013-10-15,23.19499969482422
+747880,CMCSA,2013-10-16,23.489999771118164
+747881,CMCSA,2013-10-17,23.73500061035156
+747882,CMCSA,2013-10-18,23.520000457763672
+747883,CMCSA,2013-10-21,23.545000076293945
+747884,CMCSA,2013-10-22,23.68000030517578
+747885,CMCSA,2013-10-23,23.479999542236328
+747886,CMCSA,2013-10-24,23.8799991607666
+747887,CMCSA,2013-10-25,24.084999084472656
+747888,CMCSA,2013-10-28,24.114999771118164
+747889,CMCSA,2013-10-29,23.854999542236328
+747890,CMCSA,2013-10-30,23.545000076293945
+747891,CMCSA,2013-10-31,23.799999237060547
+747892,CMCSA,2013-11-01,24.325000762939453
+747893,CMCSA,2013-11-04,24.09000015258789
+747894,CMCSA,2013-11-05,23.920000076293945
+747895,CMCSA,2013-11-06,23.905000686645508
+747896,CMCSA,2013-11-07,23.6200008392334
+747897,CMCSA,2013-11-08,24.09000015258789
+747898,CMCSA,2013-11-11,23.674999237060547
+747899,CMCSA,2013-11-12,23.489999771118164
+747900,CMCSA,2013-11-13,23.69499969482422
+747901,CMCSA,2013-11-14,23.84499931335449
+747902,CMCSA,2013-11-15,23.864999771118164
+747903,CMCSA,2013-11-18,23.690000534057617
+747904,CMCSA,2013-11-19,23.729999542236328
+747905,CMCSA,2013-11-20,23.424999237060547
+747906,CMCSA,2013-11-21,23.725000381469727
+747907,CMCSA,2013-11-22,24.76000022888184
+747908,CMCSA,2013-11-25,24.95499992370605
+747909,CMCSA,2013-11-26,24.88999938964844
+747910,CMCSA,2013-11-27,24.88999938964844
+747911,CMCSA,2013-11-29,24.934999465942383
+747912,CMCSA,2013-12-02,24.559999465942383
+747913,CMCSA,2013-12-03,24.38500022888184
+747914,CMCSA,2013-12-04,24.440000534057617
+747915,CMCSA,2013-12-05,24.540000915527344
+747916,CMCSA,2013-12-06,24.63500022888184
+747917,CMCSA,2013-12-09,24.56999969482422
+747918,CMCSA,2013-12-10,24.69499969482422
+747919,CMCSA,2013-12-11,24.32999992370605
+747920,CMCSA,2013-12-12,24.334999084472656
+747921,CMCSA,2013-12-13,24.5049991607666
+747922,CMCSA,2013-12-16,24.6200008392334
+747923,CMCSA,2013-12-17,24.524999618530277
+747924,CMCSA,2013-12-18,25.13500022888184
+747925,CMCSA,2013-12-19,25.38999938964844
+747926,CMCSA,2013-12-20,25.46999931335449
+747927,CMCSA,2013-12-23,25.4950008392334
+747928,CMCSA,2013-12-24,25.63999938964844
+747929,CMCSA,2013-12-26,25.7549991607666
+747930,CMCSA,2013-12-27,25.895000457763672
+747931,CMCSA,2013-12-30,25.934999465942383
+747932,CMCSA,2013-12-31,25.98500061035156
+747933,CMCSA,2014-01-02,25.725000381469727
+747934,CMCSA,2014-01-03,25.53499984741211
+747935,CMCSA,2014-01-06,25.51000022888184
+747936,CMCSA,2014-01-07,26.415000915527344
+747937,CMCSA,2014-01-08,26.375
+747938,CMCSA,2014-01-09,26.440000534057617
+747939,CMCSA,2014-01-10,26.770000457763672
+747940,CMCSA,2014-01-13,26.07999992370605
+747941,CMCSA,2014-01-14,26.405000686645508
+747942,CMCSA,2014-01-15,27.03499984741211
+747943,CMCSA,2014-01-16,26.770000457763672
+747944,CMCSA,2014-01-17,26.770000457763672
+747945,CMCSA,2014-01-21,26.655000686645508
+747946,CMCSA,2014-01-22,26.8700008392334
+747947,CMCSA,2014-01-23,26.540000915527344
+747948,CMCSA,2014-01-24,26.200000762939453
+747949,CMCSA,2014-01-27,26.2450008392334
+747950,CMCSA,2014-01-28,26.674999237060547
+747951,CMCSA,2014-01-29,26.530000686645508
+747952,CMCSA,2014-01-30,27.09499931335449
+747953,CMCSA,2014-01-31,27.225000381469727
+747954,CMCSA,2014-02-03,26.38500022888184
+747955,CMCSA,2014-02-04,26.76000022888184
+747956,CMCSA,2014-02-05,26.690000534057617
+747957,CMCSA,2014-02-06,27.01499938964844
+747958,CMCSA,2014-02-07,27.31999969482422
+747959,CMCSA,2014-02-10,27.174999237060547
+747960,CMCSA,2014-02-11,27.5
+747961,CMCSA,2014-02-12,27.6200008392334
+747962,CMCSA,2014-02-13,26.48500061035156
+747963,CMCSA,2014-02-14,26.850000381469727
+747964,CMCSA,2014-02-18,26.76499938964844
+747965,CMCSA,2014-02-19,25.78499984741211
+747966,CMCSA,2014-02-20,25.8799991607666
+747967,CMCSA,2014-02-21,25.524999618530277
+747968,CMCSA,2014-02-24,25.575000762939453
+747969,CMCSA,2014-02-25,25.38500022888184
+747970,CMCSA,2014-02-26,25.34000015258789
+747971,CMCSA,2014-02-27,25.540000915527344
+747972,CMCSA,2014-02-28,25.84499931335449
+747973,CMCSA,2014-03-03,25.5
+747974,CMCSA,2014-03-04,25.68000030517578
+747975,CMCSA,2014-03-05,25.94499969482422
+747976,CMCSA,2014-03-06,26.05500030517578
+747977,CMCSA,2014-03-07,25.815000534057617
+747978,CMCSA,2014-03-10,25.76000022888184
+747979,CMCSA,2014-03-11,25.61000061035156
+747980,CMCSA,2014-03-12,25.489999771118164
+747981,CMCSA,2014-03-13,25.229999542236328
+747982,CMCSA,2014-03-14,25.31999969482422
+747983,CMCSA,2014-03-17,25.38999938964844
+747984,CMCSA,2014-03-18,25.11000061035156
+747985,CMCSA,2014-03-19,24.940000534057617
+747986,CMCSA,2014-03-20,25.30500030517578
+747987,CMCSA,2014-03-21,25.0
+747988,CMCSA,2014-03-24,25.149999618530277
+747989,CMCSA,2014-03-25,24.834999084472656
+747990,CMCSA,2014-03-26,24.809999465942383
+747991,CMCSA,2014-03-27,24.549999237060547
+747992,CMCSA,2014-03-28,24.780000686645508
+747993,CMCSA,2014-03-31,25.020000457763672
+747994,CMCSA,2014-04-01,24.96500015258789
+747995,CMCSA,2014-04-02,25.450000762939453
+747996,CMCSA,2014-04-03,25.559999465942383
+747997,CMCSA,2014-04-04,25.09000015258789
+747998,CMCSA,2014-04-07,24.540000915527344
+747999,CMCSA,2014-04-08,24.424999237060547
+748000,CMCSA,2014-04-09,24.895000457763672
+748001,CMCSA,2014-04-10,24.209999084472656
+748002,CMCSA,2014-04-11,23.979999542236328
+748003,CMCSA,2014-04-14,24.32999992370605
+748004,CMCSA,2014-04-15,24.20499992370605
+748005,CMCSA,2014-04-16,24.584999084472656
+748006,CMCSA,2014-04-17,24.549999237060547
+748007,CMCSA,2014-04-21,24.940000534057617
+748008,CMCSA,2014-04-22,25.415000915527344
+748009,CMCSA,2014-04-23,25.604999542236328
+748010,CMCSA,2014-04-24,25.684999465942383
+748011,CMCSA,2014-04-25,25.48500061035156
+748012,CMCSA,2014-04-28,25.850000381469727
+748013,CMCSA,2014-04-29,25.774999618530277
+748014,CMCSA,2014-04-30,25.8799991607666
+748015,CMCSA,2014-05-01,26.05500030517578
+748016,CMCSA,2014-05-02,26.01499938964844
+748017,CMCSA,2014-05-05,26.229999542236328
+748018,CMCSA,2014-05-06,25.905000686645508
+748019,CMCSA,2014-05-07,25.8700008392334
+748020,CMCSA,2014-05-08,25.549999237060547
+748021,CMCSA,2014-05-09,25.5
+748022,CMCSA,2014-05-12,25.325000762939453
+748023,CMCSA,2014-05-13,25.05500030517578
+748024,CMCSA,2014-05-14,24.915000915527344
+748025,CMCSA,2014-05-15,25.155000686645508
+748026,CMCSA,2014-05-16,25.09499931335449
+748027,CMCSA,2014-05-19,25.450000762939453
+748028,CMCSA,2014-05-20,25.325000762939453
+748029,CMCSA,2014-05-21,25.674999237060547
+748030,CMCSA,2014-05-22,25.850000381469727
+748031,CMCSA,2014-05-23,25.98500061035156
+748032,CMCSA,2014-05-27,26.030000686645508
+748033,CMCSA,2014-05-28,25.924999237060547
+748034,CMCSA,2014-05-29,26.03499984741211
+748035,CMCSA,2014-05-30,26.100000381469727
+748036,CMCSA,2014-06-02,26.280000686645508
+748037,CMCSA,2014-06-03,26.15999984741211
+748038,CMCSA,2014-06-04,26.145000457763672
+748039,CMCSA,2014-06-05,26.354999542236328
+748040,CMCSA,2014-06-06,26.45499992370605
+748041,CMCSA,2014-06-09,26.475000381469727
+748042,CMCSA,2014-06-10,26.440000534057617
+748043,CMCSA,2014-06-11,26.354999542236328
+748044,CMCSA,2014-06-12,26.334999084472656
+748045,CMCSA,2014-06-13,26.23500061035156
+748046,CMCSA,2014-06-16,26.174999237060547
+748047,CMCSA,2014-06-17,26.100000381469727
+748048,CMCSA,2014-06-18,26.32999992370605
+748049,CMCSA,2014-06-19,26.46999931335449
+748050,CMCSA,2014-06-20,26.3700008392334
+748051,CMCSA,2014-06-23,26.21500015258789
+748052,CMCSA,2014-06-24,26.31999969482422
+748053,CMCSA,2014-06-25,26.604999542236328
+748054,CMCSA,2014-06-26,26.799999237060547
+748055,CMCSA,2014-06-27,27.065000534057617
+748056,CMCSA,2014-06-30,26.84000015258789
+748057,CMCSA,2014-07-01,27.05500030517578
+748058,CMCSA,2014-07-02,27.280000686645508
+748059,CMCSA,2014-07-03,27.450000762939453
+748060,CMCSA,2014-07-07,27.09000015258789
+748061,CMCSA,2014-07-08,26.655000686645508
+748062,CMCSA,2014-07-09,27.364999771118164
+748063,CMCSA,2014-07-10,27.18000030517578
+748064,CMCSA,2014-07-11,27.274999618530277
+748065,CMCSA,2014-07-14,27.524999618530277
+748066,CMCSA,2014-07-15,27.44499969482422
+748067,CMCSA,2014-07-16,27.524999618530277
+748068,CMCSA,2014-07-17,27.100000381469727
+748069,CMCSA,2014-07-18,27.270000457763672
+748070,CMCSA,2014-07-21,26.90999984741211
+748071,CMCSA,2014-07-22,27.315000534057617
+748072,CMCSA,2014-07-23,27.354999542236328
+748073,CMCSA,2014-07-24,27.565000534057617
+748074,CMCSA,2014-07-25,27.19499969482422
+748075,CMCSA,2014-07-28,27.364999771118164
+748076,CMCSA,2014-07-29,27.4950008392334
+748077,CMCSA,2014-07-30,27.70499992370605
+748078,CMCSA,2014-07-31,26.864999771118164
+748079,CMCSA,2014-08-01,26.69499969482422
+748080,CMCSA,2014-08-04,26.924999237060547
+748081,CMCSA,2014-08-05,26.59000015258789
+748082,CMCSA,2014-08-06,26.450000762939453
+748083,CMCSA,2014-08-07,26.34000015258789
+748084,CMCSA,2014-08-08,26.75
+748085,CMCSA,2014-08-11,26.875
+748086,CMCSA,2014-08-12,26.899999618530277
+748087,CMCSA,2014-08-13,27.05500030517578
+748088,CMCSA,2014-08-14,27.184999465942383
+748089,CMCSA,2014-08-15,27.315000534057617
+748090,CMCSA,2014-08-18,27.364999771118164
+748091,CMCSA,2014-08-19,27.25
+748092,CMCSA,2014-08-20,27.31999969482422
+748093,CMCSA,2014-08-21,27.21999931335449
+748094,CMCSA,2014-08-22,27.09000015258789
+748095,CMCSA,2014-08-25,27.325000762939453
+748096,CMCSA,2014-08-26,27.280000686645508
+748097,CMCSA,2014-08-27,27.280000686645508
+748098,CMCSA,2014-08-28,27.26000022888184
+748099,CMCSA,2014-08-29,27.36000061035156
+748100,CMCSA,2014-09-02,27.38999938964844
+748101,CMCSA,2014-09-03,27.434999465942383
+748102,CMCSA,2014-09-04,27.440000534057617
+748103,CMCSA,2014-09-05,27.850000381469727
+748104,CMCSA,2014-09-08,27.940000534057617
+748105,CMCSA,2014-09-09,28.30500030517578
+748106,CMCSA,2014-09-10,28.45499992370605
+748107,CMCSA,2014-09-11,28.489999771118164
+748108,CMCSA,2014-09-12,28.540000915527344
+748109,CMCSA,2014-09-15,28.51000022888184
+748110,CMCSA,2014-09-16,28.614999771118164
+748111,CMCSA,2014-09-17,28.545000076293945
+748112,CMCSA,2014-09-18,28.424999237060547
+748113,CMCSA,2014-09-19,28.3700008392334
+748114,CMCSA,2014-09-22,27.93000030517578
+748115,CMCSA,2014-09-23,27.48500061035156
+748116,CMCSA,2014-09-24,27.43000030517578
+748117,CMCSA,2014-09-25,26.96999931335449
+748118,CMCSA,2014-09-26,27.1200008392334
+748119,CMCSA,2014-09-29,27.07999992370605
+748120,CMCSA,2014-09-30,26.88999938964844
+748121,CMCSA,2014-10-01,26.46500015258789
+748122,CMCSA,2014-10-02,26.420000076293945
+748123,CMCSA,2014-10-03,26.825000762939453
+748124,CMCSA,2014-10-06,26.69499969482422
+748125,CMCSA,2014-10-07,26.61000061035156
+748126,CMCSA,2014-10-08,27.38500022888184
+748127,CMCSA,2014-10-09,26.65999984741211
+748128,CMCSA,2014-10-10,26.309999465942383
+748129,CMCSA,2014-10-13,25.81999969482422
+748130,CMCSA,2014-10-14,25.73500061035156
+748131,CMCSA,2014-10-15,25.424999237060547
+748132,CMCSA,2014-10-16,24.795000076293945
+748133,CMCSA,2014-10-17,25.34000015258789
+748134,CMCSA,2014-10-20,25.649999618530277
+748135,CMCSA,2014-10-21,26.09499931335449
+748136,CMCSA,2014-10-22,25.7450008392334
+748137,CMCSA,2014-10-23,26.61000061035156
+748138,CMCSA,2014-10-24,27.1299991607666
+748139,CMCSA,2014-10-27,27.024999618530277
+748140,CMCSA,2014-10-28,27.364999771118164
+748141,CMCSA,2014-10-29,27.450000762939453
+748142,CMCSA,2014-10-30,27.174999237060547
+748143,CMCSA,2014-10-31,27.674999237060547
+748144,CMCSA,2014-11-03,27.799999237060547
+748145,CMCSA,2014-11-04,27.315000534057617
+748146,CMCSA,2014-11-05,27.545000076293945
+748147,CMCSA,2014-11-06,27.690000534057617
+748148,CMCSA,2014-11-07,27.575000762939453
+748149,CMCSA,2014-11-10,26.475000381469727
+748150,CMCSA,2014-11-11,26.479999542236328
+748151,CMCSA,2014-11-12,26.799999237060547
+748152,CMCSA,2014-11-13,27.149999618530277
+748153,CMCSA,2014-11-14,27.049999237060547
+748154,CMCSA,2014-11-17,27.075000762939453
+748155,CMCSA,2014-11-18,27.209999084472656
+748156,CMCSA,2014-11-19,27.190000534057617
+748157,CMCSA,2014-11-20,27.190000534057617
+748158,CMCSA,2014-11-21,27.040000915527344
+748159,CMCSA,2014-11-24,27.51000022888184
+748160,CMCSA,2014-11-25,28.309999465942383
+748161,CMCSA,2014-11-26,28.43000030517578
+748162,CMCSA,2014-11-28,28.520000457763672
+748163,CMCSA,2014-12-01,28.299999237060547
+748164,CMCSA,2014-12-02,28.51000022888184
+748165,CMCSA,2014-12-03,28.56999969482422
+748166,CMCSA,2014-12-04,28.190000534057617
+748167,CMCSA,2014-12-05,28.170000076293945
+748168,CMCSA,2014-12-08,28.18000030517578
+748169,CMCSA,2014-12-09,28.09499931335449
+748170,CMCSA,2014-12-10,27.78499984741211
+748171,CMCSA,2014-12-11,27.950000762939453
+748172,CMCSA,2014-12-12,27.674999237060547
+748173,CMCSA,2014-12-15,27.46999931335449
+748174,CMCSA,2014-12-16,27.405000686645508
+748175,CMCSA,2014-12-17,27.670000076293945
+748176,CMCSA,2014-12-18,28.145000457763672
+748177,CMCSA,2014-12-19,28.584999084472656
+748178,CMCSA,2014-12-22,28.61000061035156
+748179,CMCSA,2014-12-23,28.950000762939453
+748180,CMCSA,2014-12-24,29.03499984741211
+748181,CMCSA,2014-12-26,29.19499969482422
+748182,CMCSA,2014-12-29,29.440000534057617
+748183,CMCSA,2014-12-30,29.434999465942383
+748184,CMCSA,2014-12-31,29.0049991607666
+748185,CMCSA,2015-01-02,28.674999237060547
+748186,CMCSA,2015-01-05,27.979999542236328
+748187,CMCSA,2015-01-06,27.614999771118164
+748188,CMCSA,2015-01-07,27.59000015258789
+748189,CMCSA,2015-01-08,28.190000534057617
+748190,CMCSA,2015-01-09,28.145000457763672
+748191,CMCSA,2015-01-12,28.084999084472656
+748192,CMCSA,2015-01-13,28.420000076293945
+748193,CMCSA,2015-01-14,27.90999984741211
+748194,CMCSA,2015-01-15,28.0
+748195,CMCSA,2015-01-16,28.38500022888184
+748196,CMCSA,2015-01-20,27.905000686645508
+748197,CMCSA,2015-01-21,27.88500022888184
+748198,CMCSA,2015-01-22,28.28499984741211
+748199,CMCSA,2015-01-23,28.155000686645508
+748200,CMCSA,2015-01-26,28.34499931335449
+748201,CMCSA,2015-01-27,28.18000030517578
+748202,CMCSA,2015-01-28,27.295000076293945
+748203,CMCSA,2015-01-29,26.934999465942383
+748204,CMCSA,2015-01-30,26.575000762939453
+748205,CMCSA,2015-02-02,26.905000686645508
+748206,CMCSA,2015-02-03,27.70499992370605
+748207,CMCSA,2015-02-04,28.450000762939453
+748208,CMCSA,2015-02-05,28.48500061035156
+748209,CMCSA,2015-02-06,28.459999084472656
+748210,CMCSA,2015-02-09,28.545000076293945
+748211,CMCSA,2015-02-10,28.70499992370605
+748212,CMCSA,2015-02-11,28.88999938964844
+748213,CMCSA,2015-02-12,29.190000534057617
+748214,CMCSA,2015-02-13,29.73500061035156
+748215,CMCSA,2015-02-17,29.399999618530277
+748216,CMCSA,2015-02-18,29.11000061035156
+748217,CMCSA,2015-02-19,28.924999237060547
+748218,CMCSA,2015-02-20,29.25
+748219,CMCSA,2015-02-23,29.104999542236328
+748220,CMCSA,2015-02-24,29.584999084472656
+748221,CMCSA,2015-02-25,29.809999465942383
+748222,CMCSA,2015-02-26,29.575000762939453
+748223,CMCSA,2015-02-27,29.690000534057617
+748224,CMCSA,2015-03-02,29.934999465942383
+748225,CMCSA,2015-03-03,29.979999542236328
+748226,CMCSA,2015-03-04,30.21500015258789
+748227,CMCSA,2015-03-05,30.165000915527344
+748228,CMCSA,2015-03-06,30.184999465942383
+748229,CMCSA,2015-03-09,30.28499984741211
+748230,CMCSA,2015-03-10,29.350000381469727
+748231,CMCSA,2015-03-11,29.030000686645508
+748232,CMCSA,2015-03-12,29.665000915527344
+748233,CMCSA,2015-03-13,29.524999618530277
+748234,CMCSA,2015-03-16,29.875
+748235,CMCSA,2015-03-17,29.565000534057617
+748236,CMCSA,2015-03-18,29.4950008392334
+748237,CMCSA,2015-03-19,29.375
+748238,CMCSA,2015-03-20,29.725000381469727
+748239,CMCSA,2015-03-23,29.559999465942383
+748240,CMCSA,2015-03-24,28.78499984741211
+748241,CMCSA,2015-03-25,28.26499938964844
+748242,CMCSA,2015-03-26,27.95499992370605
+748243,CMCSA,2015-03-27,27.96999931335449
+748244,CMCSA,2015-03-30,28.30500030517578
+748245,CMCSA,2015-03-31,28.23500061035156
+748246,CMCSA,2015-04-01,28.530000686645508
+748247,CMCSA,2015-04-02,28.96999931335449
+748248,CMCSA,2015-04-06,29.104999542236328
+748249,CMCSA,2015-04-07,29.15999984741211
+748250,CMCSA,2015-04-08,29.59000015258789
+748251,CMCSA,2015-04-09,29.795000076293945
+748252,CMCSA,2015-04-10,29.905000686645508
+748253,CMCSA,2015-04-13,29.38999938964844
+748254,CMCSA,2015-04-14,29.489999771118164
+748255,CMCSA,2015-04-15,29.95499992370605
+748256,CMCSA,2015-04-16,29.834999084472656
+748257,CMCSA,2015-04-17,29.209999084472656
+748258,CMCSA,2015-04-20,29.23500061035156
+748259,CMCSA,2015-04-21,29.420000076293945
+748260,CMCSA,2015-04-22,29.3799991607666
+748261,CMCSA,2015-04-23,29.614999771118164
+748262,CMCSA,2015-04-24,29.81999969482422
+748263,CMCSA,2015-04-27,29.440000534057617
+748264,CMCSA,2015-04-28,29.5
+748265,CMCSA,2015-04-29,29.170000076293945
+748266,CMCSA,2015-04-30,28.8799991607666
+748267,CMCSA,2015-05-01,29.20499992370605
+748268,CMCSA,2015-05-04,29.38999938964844
+748269,CMCSA,2015-05-05,28.989999771118164
+748270,CMCSA,2015-05-06,28.82999992370605
+748271,CMCSA,2015-05-07,28.959999084472656
+748272,CMCSA,2015-05-08,29.20499992370605
+748273,CMCSA,2015-05-11,28.88500022888184
+748274,CMCSA,2015-05-12,28.665000915527344
+748275,CMCSA,2015-05-13,28.13999938964844
+748276,CMCSA,2015-05-14,28.270000457763672
+748277,CMCSA,2015-05-15,28.31999969482422
+748278,CMCSA,2015-05-18,28.48500061035156
+748279,CMCSA,2015-05-19,28.614999771118164
+748280,CMCSA,2015-05-20,28.78499984741211
+748281,CMCSA,2015-05-21,28.770000457763672
+748282,CMCSA,2015-05-22,28.934999465942383
+748283,CMCSA,2015-05-26,29.295000076293945
+748284,CMCSA,2015-05-27,29.670000076293945
+748285,CMCSA,2015-05-28,29.51499938964844
+748286,CMCSA,2015-05-29,29.229999542236328
+748287,CMCSA,2015-06-01,29.38999938964844
+748288,CMCSA,2015-06-02,29.40999984741211
+748289,CMCSA,2015-06-03,29.65999984741211
+748290,CMCSA,2015-06-04,29.475000381469727
+748291,CMCSA,2015-06-05,29.34499931335449
+748292,CMCSA,2015-06-08,28.934999465942383
+748293,CMCSA,2015-06-09,28.924999237060547
+748294,CMCSA,2015-06-10,29.114999771118164
+748295,CMCSA,2015-06-11,29.3799991607666
+748296,CMCSA,2015-06-12,29.1299991607666
+748297,CMCSA,2015-06-15,29.170000076293945
+748298,CMCSA,2015-06-16,29.440000534057617
+748299,CMCSA,2015-06-17,29.809999465942383
+748300,CMCSA,2015-06-18,30.239999771118164
+748301,CMCSA,2015-06-19,30.2549991607666
+748302,CMCSA,2015-06-22,30.48500061035156
+748303,CMCSA,2015-06-23,30.3799991607666
+748304,CMCSA,2015-06-24,30.18000030517578
+748305,CMCSA,2015-06-25,30.440000534057617
+748306,CMCSA,2015-06-26,30.63500022888184
+748307,CMCSA,2015-06-29,29.989999771118164
+748308,CMCSA,2015-06-30,30.06999969482422
+748309,CMCSA,2015-07-01,31.125
+748310,CMCSA,2015-07-02,31.170000076293945
+748311,CMCSA,2015-07-06,31.05500030517578
+748312,CMCSA,2015-07-07,31.2549991607666
+748313,CMCSA,2015-07-08,30.84499931335449
+748314,CMCSA,2015-07-09,31.0049991607666
+748315,CMCSA,2015-07-10,31.59499931335449
+748316,CMCSA,2015-07-13,31.86000061035156
+748317,CMCSA,2015-07-14,31.6200008392334
+748318,CMCSA,2015-07-15,31.875
+748319,CMCSA,2015-07-16,32.15999984741211
+748320,CMCSA,2015-07-17,32.1349983215332
+748321,CMCSA,2015-07-20,32.15999984741211
+748322,CMCSA,2015-07-21,32.1349983215332
+748323,CMCSA,2015-07-22,32.25
+748324,CMCSA,2015-07-23,31.23500061035156
+748325,CMCSA,2015-07-24,31.084999084472656
+748326,CMCSA,2015-07-27,30.55500030517578
+748327,CMCSA,2015-07-28,31.20499992370605
+748328,CMCSA,2015-07-29,31.239999771118164
+748329,CMCSA,2015-07-30,31.18000030517578
+748330,CMCSA,2015-07-31,31.20499992370605
+748331,CMCSA,2015-08-03,31.604999542236328
+748332,CMCSA,2015-08-04,31.3700008392334
+748333,CMCSA,2015-08-05,29.905000686645508
+748334,CMCSA,2015-08-06,29.3799991607666
+748335,CMCSA,2015-08-07,29.40999984741211
+748336,CMCSA,2015-08-10,29.725000381469727
+748337,CMCSA,2015-08-11,29.395000457763672
+748338,CMCSA,2015-08-12,29.70499992370605
+748339,CMCSA,2015-08-13,29.81999969482422
+748340,CMCSA,2015-08-14,29.440000534057617
+748341,CMCSA,2015-08-17,30.20499992370605
+748342,CMCSA,2015-08-18,29.84499931335449
+748343,CMCSA,2015-08-19,29.959999084472656
+748344,CMCSA,2015-08-20,29.184999465942383
+748345,CMCSA,2015-08-21,28.38999938964844
+748346,CMCSA,2015-08-24,27.20499992370605
+748347,CMCSA,2015-08-25,26.924999237060547
+748348,CMCSA,2015-08-26,27.700000762939453
+748349,CMCSA,2015-08-27,28.38500022888184
+748350,CMCSA,2015-08-28,28.38999938964844
+748351,CMCSA,2015-08-31,28.165000915527344
+748352,CMCSA,2015-09-01,27.51000022888184
+748353,CMCSA,2015-09-02,27.940000534057617
+748354,CMCSA,2015-09-03,28.104999542236328
+748355,CMCSA,2015-09-04,27.88999938964844
+748356,CMCSA,2015-09-08,28.55500030517578
+748357,CMCSA,2015-09-09,28.334999084472656
+748358,CMCSA,2015-09-10,28.270000457763672
+748359,CMCSA,2015-09-11,28.20499992370605
+748360,CMCSA,2015-09-14,28.125
+748361,CMCSA,2015-09-15,28.56999969482422
+748362,CMCSA,2015-09-16,28.8700008392334
+748363,CMCSA,2015-09-17,29.229999542236328
+748364,CMCSA,2015-09-18,28.709999084472656
+748365,CMCSA,2015-09-21,28.94499969482422
+748366,CMCSA,2015-09-22,28.854999542236328
+748367,CMCSA,2015-09-23,28.684999465942383
+748368,CMCSA,2015-09-24,28.40999984741211
+748369,CMCSA,2015-09-25,28.270000457763672
+748370,CMCSA,2015-09-28,27.405000686645508
+748371,CMCSA,2015-09-29,27.56999969482422
+748372,CMCSA,2015-09-30,28.440000534057617
+748373,CMCSA,2015-10-01,28.70499992370605
+748374,CMCSA,2015-10-02,29.36000061035156
+748375,CMCSA,2015-10-05,29.809999465942383
+748376,CMCSA,2015-10-06,29.48500061035156
+748377,CMCSA,2015-10-07,29.850000381469727
+748378,CMCSA,2015-10-08,30.489999771118164
+748379,CMCSA,2015-10-09,30.2450008392334
+748380,CMCSA,2015-10-12,30.13500022888184
+748381,CMCSA,2015-10-13,30.07999992370605
+748382,CMCSA,2015-10-14,29.96999931335449
+748383,CMCSA,2015-10-15,30.5049991607666
+748384,CMCSA,2015-10-16,30.65999984741211
+748385,CMCSA,2015-10-19,30.780000686645508
+748386,CMCSA,2015-10-20,30.774999618530277
+748387,CMCSA,2015-10-21,30.55500030517578
+748388,CMCSA,2015-10-22,30.850000381469727
+748389,CMCSA,2015-10-23,30.989999771118164
+748390,CMCSA,2015-10-26,31.09000015258789
+748391,CMCSA,2015-10-27,30.770000457763672
+748392,CMCSA,2015-10-28,30.96999931335449
+748393,CMCSA,2015-10-29,31.530000686645508
+748394,CMCSA,2015-10-30,31.309999465942383
+748395,CMCSA,2015-11-02,31.3700008392334
+748396,CMCSA,2015-11-03,31.280000686645508
+748397,CMCSA,2015-11-04,30.729999542236328
+748398,CMCSA,2015-11-05,30.905000686645508
+748399,CMCSA,2015-11-06,30.80500030517578
+748400,CMCSA,2015-11-09,30.674999237060547
+748401,CMCSA,2015-11-10,30.78499984741211
+748402,CMCSA,2015-11-11,30.774999618530277
+748403,CMCSA,2015-11-12,30.7450008392334
+748404,CMCSA,2015-11-13,30.114999771118164
+748405,CMCSA,2015-11-16,30.674999237060547
+748406,CMCSA,2015-11-17,30.565000534057617
+748407,CMCSA,2015-11-18,31.280000686645508
+748408,CMCSA,2015-11-19,31.309999465942383
+748409,CMCSA,2015-11-20,31.450000762939453
+748410,CMCSA,2015-11-23,31.065000534057617
+748411,CMCSA,2015-11-24,30.82999992370605
+748412,CMCSA,2015-11-25,30.700000762939453
+748413,CMCSA,2015-11-27,30.795000076293945
+748414,CMCSA,2015-11-30,30.43000030517578
+748415,CMCSA,2015-12-01,30.875
+748416,CMCSA,2015-12-02,30.239999771118164
+748417,CMCSA,2015-12-03,29.809999465942383
+748418,CMCSA,2015-12-04,30.375
+748419,CMCSA,2015-12-07,30.184999465942383
+748420,CMCSA,2015-12-08,29.770000457763672
+748421,CMCSA,2015-12-09,29.295000076293945
+748422,CMCSA,2015-12-10,29.834999084472656
+748423,CMCSA,2015-12-11,28.98500061035156
+748424,CMCSA,2015-12-14,28.684999465942383
+748425,CMCSA,2015-12-15,28.875
+748426,CMCSA,2015-12-16,29.350000381469727
+748427,CMCSA,2015-12-17,28.70499992370605
+748428,CMCSA,2015-12-18,28.200000762939453
+748429,CMCSA,2015-12-21,28.229999542236328
+748430,CMCSA,2015-12-22,28.44499969482422
+748431,CMCSA,2015-12-23,28.584999084472656
+748432,CMCSA,2015-12-24,28.649999618530277
+748433,CMCSA,2015-12-28,28.59499931335449
+748434,CMCSA,2015-12-29,28.780000686645508
+748435,CMCSA,2015-12-30,28.354999542236328
+748436,CMCSA,2015-12-31,28.21500015258789
+748437,CMCSA,2016-01-04,27.81999969482422
+748438,CMCSA,2016-01-05,27.825000762939453
+748439,CMCSA,2016-01-06,27.61000061035156
+748440,CMCSA,2016-01-07,27.30500030517578
+748441,CMCSA,2016-01-08,27.334999084472656
+748442,CMCSA,2016-01-11,27.36000061035156
+748443,CMCSA,2016-01-12,27.434999465942383
+748444,CMCSA,2016-01-13,26.774999618530277
+748445,CMCSA,2016-01-14,27.524999618530277
+748446,CMCSA,2016-01-15,26.94499969482422
+748447,CMCSA,2016-01-19,27.125
+748448,CMCSA,2016-01-20,26.80500030517578
+748449,CMCSA,2016-01-21,27.15999984741211
+748450,CMCSA,2016-01-22,27.665000915527344
+748451,CMCSA,2016-01-25,27.104999542236328
+748452,CMCSA,2016-01-26,27.420000076293945
+748453,CMCSA,2016-01-27,27.059999465942383
+748454,CMCSA,2016-01-28,27.05500030517578
+748455,CMCSA,2016-01-29,27.854999542236328
+748456,CMCSA,2016-02-01,27.905000686645508
+748457,CMCSA,2016-02-02,27.295000076293945
+748458,CMCSA,2016-02-03,28.920000076293945
+748459,CMCSA,2016-02-04,29.104999542236328
+748460,CMCSA,2016-02-05,29.70499992370605
+748461,CMCSA,2016-02-08,29.700000762939453
+748462,CMCSA,2016-02-09,29.104999542236328
+748463,CMCSA,2016-02-10,27.905000686645508
+748464,CMCSA,2016-02-11,28.020000457763672
+748465,CMCSA,2016-02-12,28.38999938964844
+748466,CMCSA,2016-02-16,28.739999771118164
+748467,CMCSA,2016-02-17,28.850000381469727
+748468,CMCSA,2016-02-18,28.65999984741211
+748469,CMCSA,2016-02-19,28.8799991607666
+748470,CMCSA,2016-02-22,29.075000762939453
+748471,CMCSA,2016-02-23,28.770000457763672
+748472,CMCSA,2016-02-24,29.200000762939453
+748473,CMCSA,2016-02-25,29.26499938964844
+748474,CMCSA,2016-02-26,28.95499992370605
+748475,CMCSA,2016-02-29,28.864999771118164
+748476,CMCSA,2016-03-01,29.61000061035156
+748477,CMCSA,2016-03-02,29.684999465942383
+748478,CMCSA,2016-03-03,29.959999084472656
+748479,CMCSA,2016-03-04,29.8700008392334
+748480,CMCSA,2016-03-07,29.479999542236328
+748481,CMCSA,2016-03-08,29.145000457763672
+748482,CMCSA,2016-03-09,29.38999938964844
+748483,CMCSA,2016-03-10,29.184999465942383
+748484,CMCSA,2016-03-11,29.57999992370605
+748485,CMCSA,2016-03-14,29.614999771118164
+748486,CMCSA,2016-03-15,29.700000762939453
+748487,CMCSA,2016-03-16,29.95499992370605
+748488,CMCSA,2016-03-17,30.375
+748489,CMCSA,2016-03-18,29.8799991607666
+748490,CMCSA,2016-03-21,29.920000076293945
+748491,CMCSA,2016-03-22,29.934999465942383
+748492,CMCSA,2016-03-23,29.625
+748493,CMCSA,2016-03-24,30.0049991607666
+748494,CMCSA,2016-03-28,30.045000076293945
+748495,CMCSA,2016-03-29,30.375
+748496,CMCSA,2016-03-30,30.399999618530277
+748497,CMCSA,2016-03-31,30.540000915527344
+748498,CMCSA,2016-04-01,30.934999465942383
+748499,CMCSA,2016-04-04,30.71500015258789
+748500,CMCSA,2016-04-05,30.565000534057617
+748501,CMCSA,2016-04-06,31.100000381469727
+748502,CMCSA,2016-04-07,30.700000762939453
+748503,CMCSA,2016-04-08,30.799999237060547
+748504,CMCSA,2016-04-11,30.71999931335449
+748505,CMCSA,2016-04-12,30.86000061035156
+748506,CMCSA,2016-04-13,30.975000381469727
+748507,CMCSA,2016-04-14,30.920000076293945
+748508,CMCSA,2016-04-15,30.98500061035156
+748509,CMCSA,2016-04-18,31.239999771118164
+748510,CMCSA,2016-04-19,31.13999938964844
+748511,CMCSA,2016-04-20,30.729999542236328
+748512,CMCSA,2016-04-21,30.46999931335449
+748513,CMCSA,2016-04-22,30.549999237060547
+748514,CMCSA,2016-04-25,30.5
+748515,CMCSA,2016-04-26,30.524999618530277
+748516,CMCSA,2016-04-27,30.649999618530277
+748517,CMCSA,2016-04-28,30.575000762939453
+748518,CMCSA,2016-04-29,30.3799991607666
+748519,CMCSA,2016-05-02,30.614999771118164
+748520,CMCSA,2016-05-03,30.475000381469727
+748521,CMCSA,2016-05-04,30.44499969482422
+748522,CMCSA,2016-05-05,30.524999618530277
+748523,CMCSA,2016-05-06,30.709999084472656
+748524,CMCSA,2016-05-09,30.709999084472656
+748525,CMCSA,2016-05-10,31.31999969482422
+748526,CMCSA,2016-05-11,31.03499984741211
+748527,CMCSA,2016-05-12,31.1299991607666
+748528,CMCSA,2016-05-13,30.920000076293945
+748529,CMCSA,2016-05-16,31.0
+748530,CMCSA,2016-05-17,30.21500015258789
+748531,CMCSA,2016-05-18,30.190000534057617
+748532,CMCSA,2016-05-19,30.125
+748533,CMCSA,2016-05-20,30.8799991607666
+748534,CMCSA,2016-05-23,30.905000686645508
+748535,CMCSA,2016-05-24,31.21999931335449
+748536,CMCSA,2016-05-25,31.299999237060547
+748537,CMCSA,2016-05-26,31.145000457763672
+748538,CMCSA,2016-05-27,31.440000534057617
+748539,CMCSA,2016-05-31,31.649999618530277
+748540,CMCSA,2016-06-01,31.864999771118164
+748541,CMCSA,2016-06-02,31.82999992370605
+748542,CMCSA,2016-06-03,31.780000686645508
+748543,CMCSA,2016-06-06,31.700000762939453
+748544,CMCSA,2016-06-07,31.625
+748545,CMCSA,2016-06-08,31.61000061035156
+748546,CMCSA,2016-06-09,31.46500015258789
+748547,CMCSA,2016-06-10,31.399999618530277
+748548,CMCSA,2016-06-13,31.19499969482422
+748549,CMCSA,2016-06-14,31.31999969482422
+748550,CMCSA,2016-06-15,31.174999237060547
+748551,CMCSA,2016-06-16,31.549999237060547
+748552,CMCSA,2016-06-17,31.184999465942383
+748553,CMCSA,2016-06-20,31.229999542236328
+748554,CMCSA,2016-06-21,31.270000457763672
+748555,CMCSA,2016-06-22,31.31999969482422
+748556,CMCSA,2016-06-23,31.475000381469727
+748557,CMCSA,2016-06-24,30.825000762939453
+748558,CMCSA,2016-06-27,31.229999542236328
+748559,CMCSA,2016-06-28,31.53499984741211
+748560,CMCSA,2016-06-29,31.96999931335449
+748561,CMCSA,2016-06-30,32.595001220703125
+748562,CMCSA,2016-07-01,32.63999938964844
+748563,CMCSA,2016-07-05,32.505001068115234
+748564,CMCSA,2016-07-06,32.54999923706055
+748565,CMCSA,2016-07-07,33.130001068115234
+748566,CMCSA,2016-07-08,33.55500030517578
+748567,CMCSA,2016-07-11,33.70500183105469
+748568,CMCSA,2016-07-12,33.57500076293945
+748569,CMCSA,2016-07-13,33.415000915527344
+748570,CMCSA,2016-07-14,33.5099983215332
+748571,CMCSA,2016-07-15,33.439998626708984
+748572,CMCSA,2016-07-18,33.43000030517578
+748573,CMCSA,2016-07-19,33.54499816894531
+748574,CMCSA,2016-07-20,33.560001373291016
+748575,CMCSA,2016-07-21,33.5099983215332
+748576,CMCSA,2016-07-22,33.72999954223633
+748577,CMCSA,2016-07-25,33.73500061035156
+748578,CMCSA,2016-07-26,33.59000015258789
+748579,CMCSA,2016-07-27,33.959999084472656
+748580,CMCSA,2016-07-28,33.93000030517578
+748581,CMCSA,2016-07-29,33.625
+748582,CMCSA,2016-08-01,33.77000045776367
+748583,CMCSA,2016-08-02,33.45000076293945
+748584,CMCSA,2016-08-03,33.41999816894531
+748585,CMCSA,2016-08-04,33.59000015258789
+748586,CMCSA,2016-08-05,33.69499969482422
+748587,CMCSA,2016-08-08,33.53499984741211
+748588,CMCSA,2016-08-09,33.45000076293945
+748589,CMCSA,2016-08-10,33.61000061035156
+748590,CMCSA,2016-08-11,33.84000015258789
+748591,CMCSA,2016-08-12,33.755001068115234
+748592,CMCSA,2016-08-15,33.7599983215332
+748593,CMCSA,2016-08-16,33.654998779296875
+748594,CMCSA,2016-08-17,33.8849983215332
+748595,CMCSA,2016-08-18,33.70500183105469
+748596,CMCSA,2016-08-19,33.14500045776367
+748597,CMCSA,2016-08-22,33.220001220703125
+748598,CMCSA,2016-08-23,32.83000183105469
+748599,CMCSA,2016-08-24,32.845001220703125
+748600,CMCSA,2016-08-25,32.779998779296875
+748601,CMCSA,2016-08-26,32.755001068115234
+748602,CMCSA,2016-08-29,32.83000183105469
+748603,CMCSA,2016-08-30,32.775001525878906
+748604,CMCSA,2016-08-31,32.630001068115234
+748605,CMCSA,2016-09-01,32.94499969482422
+748606,CMCSA,2016-09-02,33.08000183105469
+748607,CMCSA,2016-09-06,33.16999816894531
+748608,CMCSA,2016-09-07,33.17499923706055
+748609,CMCSA,2016-09-08,33.08000183105469
+748610,CMCSA,2016-09-09,32.55500030517578
+748611,CMCSA,2016-09-12,32.880001068115234
+748612,CMCSA,2016-09-13,32.3849983215332
+748613,CMCSA,2016-09-14,32.584999084472656
+748614,CMCSA,2016-09-15,33.119998931884766
+748615,CMCSA,2016-09-16,32.959999084472656
+748616,CMCSA,2016-09-19,32.92499923706055
+748617,CMCSA,2016-09-20,33.1150016784668
+748618,CMCSA,2016-09-21,33.58000183105469
+748619,CMCSA,2016-09-22,33.650001525878906
+748620,CMCSA,2016-09-23,33.57500076293945
+748621,CMCSA,2016-09-26,32.904998779296875
+748622,CMCSA,2016-09-27,33.084999084472656
+748623,CMCSA,2016-09-28,33.34000015258789
+748624,CMCSA,2016-09-29,33.125
+748625,CMCSA,2016-09-30,33.16999816894531
+748626,CMCSA,2016-10-03,33.095001220703125
+748627,CMCSA,2016-10-04,32.915000915527344
+748628,CMCSA,2016-10-05,32.900001525878906
+748629,CMCSA,2016-10-06,32.70500183105469
+748630,CMCSA,2016-10-07,32.68000030517578
+748631,CMCSA,2016-10-10,32.88999938964844
+748632,CMCSA,2016-10-11,32.47999954223633
+748633,CMCSA,2016-10-12,32.619998931884766
+748634,CMCSA,2016-10-13,32.560001373291016
+748635,CMCSA,2016-10-14,32.599998474121094
+748636,CMCSA,2016-10-17,32.5099983215332
+748637,CMCSA,2016-10-18,32.439998626708984
+748638,CMCSA,2016-10-19,32.45500183105469
+748639,CMCSA,2016-10-20,32.17499923706055
+748640,CMCSA,2016-10-21,32.029998779296875
+748641,CMCSA,2016-10-24,32.47999954223633
+748642,CMCSA,2016-10-25,32.2599983215332
+748643,CMCSA,2016-10-26,31.280000686645508
+748644,CMCSA,2016-10-27,30.739999771118164
+748645,CMCSA,2016-10-28,30.940000534057617
+748646,CMCSA,2016-10-31,30.90999984741211
+748647,CMCSA,2016-11-01,30.725000381469727
+748648,CMCSA,2016-11-02,30.73500061035156
+748649,CMCSA,2016-11-03,30.475000381469727
+748650,CMCSA,2016-11-04,30.32999992370605
+748651,CMCSA,2016-11-07,30.7549991607666
+748652,CMCSA,2016-11-08,31.26000022888184
+748653,CMCSA,2016-11-09,31.725000381469727
+748654,CMCSA,2016-11-10,32.54999923706055
+748655,CMCSA,2016-11-11,33.22999954223633
+748656,CMCSA,2016-11-14,33.630001068115234
+748657,CMCSA,2016-11-15,33.4900016784668
+748658,CMCSA,2016-11-16,33.73500061035156
+748659,CMCSA,2016-11-17,34.244998931884766
+748660,CMCSA,2016-11-18,34.16999816894531
+748661,CMCSA,2016-11-21,34.099998474121094
+748662,CMCSA,2016-11-22,34.5099983215332
+748663,CMCSA,2016-11-23,34.47999954223633
+748664,CMCSA,2016-11-25,34.58000183105469
+748665,CMCSA,2016-11-28,34.154998779296875
+748666,CMCSA,2016-11-29,35.06999969482422
+748667,CMCSA,2016-11-30,34.755001068115234
+748668,CMCSA,2016-12-01,34.93000030517578
+748669,CMCSA,2016-12-02,34.38999938964844
+748670,CMCSA,2016-12-05,34.34000015258789
+748671,CMCSA,2016-12-06,34.349998474121094
+748672,CMCSA,2016-12-07,34.665000915527344
+748673,CMCSA,2016-12-08,34.6150016784668
+748674,CMCSA,2016-12-09,34.724998474121094
+748675,CMCSA,2016-12-12,34.5
+748676,CMCSA,2016-12-13,34.9900016784668
+748677,CMCSA,2016-12-14,35.0099983215332
+748678,CMCSA,2016-12-15,34.939998626708984
+748679,CMCSA,2016-12-16,34.93000030517578
+748680,CMCSA,2016-12-19,35.07500076293945
+748681,CMCSA,2016-12-20,35.505001068115234
+748682,CMCSA,2016-12-21,35.415000915527344
+748683,CMCSA,2016-12-22,35.5099983215332
+748684,CMCSA,2016-12-23,35.32500076293945
+748685,CMCSA,2016-12-27,35.435001373291016
+748686,CMCSA,2016-12-28,35.224998474121094
+748687,CMCSA,2016-12-29,35.04499816894531
+748688,CMCSA,2016-12-30,34.525001525878906
+748689,CMCSA,2017-01-03,34.525001525878906
+748690,CMCSA,2017-01-04,34.935001373291016
+748691,CMCSA,2017-01-05,35.07500076293945
+748692,CMCSA,2017-01-06,35.1349983215332
+748693,CMCSA,2017-01-09,35.415000915527344
+748694,CMCSA,2017-01-10,35.459999084472656
+748695,CMCSA,2017-01-11,35.85499954223633
+748696,CMCSA,2017-01-12,35.709999084472656
+748697,CMCSA,2017-01-13,36.3849983215332
+748698,CMCSA,2017-01-17,36.27999877929688
+748699,CMCSA,2017-01-18,36.14500045776367
+748700,CMCSA,2017-01-19,36.30500030517578
+748701,CMCSA,2017-01-20,36.78499984741211
+748702,CMCSA,2017-01-23,36.630001068115234
+748703,CMCSA,2017-01-24,36.79999923706055
+748704,CMCSA,2017-01-25,36.720001220703125
+748705,CMCSA,2017-01-26,37.75
+748706,CMCSA,2017-01-27,37.97499847412109
+748707,CMCSA,2017-01-30,37.66999816894531
+748708,CMCSA,2017-01-31,37.709999084472656
+748709,CMCSA,2017-02-01,37.80500030517578
+748710,CMCSA,2017-02-02,37.54499816894531
+748711,CMCSA,2017-02-03,37.630001068115234
+748712,CMCSA,2017-02-06,37.27000045776367
+748713,CMCSA,2017-02-07,37.43000030517578
+748714,CMCSA,2017-02-08,37.345001220703125
+748715,CMCSA,2017-02-09,37.51499938964844
+748716,CMCSA,2017-02-10,37.57500076293945
+748717,CMCSA,2017-02-13,37.85499954223633
+748718,CMCSA,2017-02-14,38.04499816894531
+748719,CMCSA,2017-02-15,38.29999923706055
+748720,CMCSA,2017-02-16,37.994998931884766
+748721,CMCSA,2017-02-17,37.65999984741211
+748722,CMCSA,2017-02-21,37.88999938964844
+748723,CMCSA,2017-02-22,37.93999862670898
+748724,CMCSA,2017-02-23,37.650001525878906
+748725,CMCSA,2017-02-24,37.88999938964844
+748726,CMCSA,2017-02-27,37.52999877929688
+748727,CMCSA,2017-02-28,37.41999816894531
+748728,CMCSA,2017-03-01,37.59000015258789
+748729,CMCSA,2017-03-02,37.45000076293945
+748730,CMCSA,2017-03-03,37.220001220703125
+748731,CMCSA,2017-03-06,37.43999862670898
+748732,CMCSA,2017-03-07,37.41999816894531
+748733,CMCSA,2017-03-08,37.11000061035156
+748734,CMCSA,2017-03-09,37.380001068115234
+748735,CMCSA,2017-03-10,37.31999969482422
+748736,CMCSA,2017-03-13,37.29999923706055
+748737,CMCSA,2017-03-14,37.40999984741211
+748738,CMCSA,2017-03-15,37.75
+748739,CMCSA,2017-03-16,37.68000030517578
+748740,CMCSA,2017-03-17,37.459999084472656
+748741,CMCSA,2017-03-20,37.47999954223633
+748742,CMCSA,2017-03-21,37.06999969482422
+748743,CMCSA,2017-03-22,37.040000915527344
+748744,CMCSA,2017-03-23,37.220001220703125
+748745,CMCSA,2017-03-24,37.380001068115234
+748746,CMCSA,2017-03-27,37.11000061035156
+748747,CMCSA,2017-03-28,37.09000015258789
+748748,CMCSA,2017-03-29,37.220001220703125
+748749,CMCSA,2017-03-30,37.5099983215332
+748750,CMCSA,2017-03-31,37.59000015258789
+748751,CMCSA,2017-04-03,37.560001373291016
+748752,CMCSA,2017-04-04,37.790000915527344
+748753,CMCSA,2017-04-05,37.34000015258789
+748754,CMCSA,2017-04-06,38.130001068115234
+748755,CMCSA,2017-04-07,38.02999877929688
+748756,CMCSA,2017-04-10,37.66999816894531
+748757,CMCSA,2017-04-11,37.22999954223633
+748758,CMCSA,2017-04-12,37.290000915527344
+748759,CMCSA,2017-04-13,37.13999938964844
+748760,CMCSA,2017-04-17,37.20000076293945
+748761,CMCSA,2017-04-18,37.59000015258789
+748762,CMCSA,2017-04-19,37.52999877929688
+748763,CMCSA,2017-04-20,38.0
+748764,CMCSA,2017-04-21,38.15999984741211
+748765,CMCSA,2017-04-24,38.0099983215332
+748766,CMCSA,2017-04-25,38.4900016784668
+748767,CMCSA,2017-04-26,38.790000915527344
+748768,CMCSA,2017-04-27,39.59000015258789
+748769,CMCSA,2017-04-28,39.18999862670898
+748770,CMCSA,2017-05-01,39.18999862670898
+748771,CMCSA,2017-05-02,39.34000015258789
+748772,CMCSA,2017-05-03,38.540000915527344
+748773,CMCSA,2017-05-04,38.290000915527344
+748774,CMCSA,2017-05-05,39.0099983215332
+748775,CMCSA,2017-05-08,39.20000076293945
+748776,CMCSA,2017-05-09,39.08000183105469
+748777,CMCSA,2017-05-10,39.09999847412109
+748778,CMCSA,2017-05-11,39.2599983215332
+748779,CMCSA,2017-05-12,38.97999954223633
+748780,CMCSA,2017-05-15,38.970001220703125
+748781,CMCSA,2017-05-16,38.81999969482422
+748782,CMCSA,2017-05-17,38.09999847412109
+748783,CMCSA,2017-05-18,38.66999816894531
+748784,CMCSA,2017-05-19,38.84999847412109
+748785,CMCSA,2017-05-22,39.4900016784668
+748786,CMCSA,2017-05-23,39.77999877929688
+748787,CMCSA,2017-05-24,40.33000183105469
+748788,CMCSA,2017-05-25,40.34000015258789
+748789,CMCSA,2017-05-26,40.90999984741211
+748790,CMCSA,2017-05-30,41.09999847412109
+748791,CMCSA,2017-05-31,41.68999862670898
+748792,CMCSA,2017-06-01,41.65999984741211
+748793,CMCSA,2017-06-02,41.9900016784668
+748794,CMCSA,2017-06-05,41.790000915527344
+748795,CMCSA,2017-06-06,41.720001220703125
+748796,CMCSA,2017-06-07,41.88999938964844
+748797,CMCSA,2017-06-08,40.93999862670898
+748798,CMCSA,2017-06-09,40.68999862670898
+748799,CMCSA,2017-06-12,40.970001220703125
+748800,CMCSA,2017-06-13,41.220001220703125
+748801,CMCSA,2017-06-14,41.09000015258789
+748802,CMCSA,2017-06-15,41.43999862670898
+748803,CMCSA,2017-06-16,41.27999877929688
+748804,CMCSA,2017-06-19,41.79999923706055
+748805,CMCSA,2017-06-20,40.38999938964844
+748806,CMCSA,2017-06-21,40.27999877929688
+748807,CMCSA,2017-06-22,39.93999862670898
+748808,CMCSA,2017-06-23,39.5
+748809,CMCSA,2017-06-26,39.59000015258789
+748810,CMCSA,2017-06-27,39.25
+748811,CMCSA,2017-06-28,39.86000061035156
+748812,CMCSA,2017-06-29,38.869998931884766
+748813,CMCSA,2017-06-30,38.91999816894531
+748814,CMCSA,2017-07-03,38.36000061035156
+748815,CMCSA,2017-07-05,38.709999084472656
+748816,CMCSA,2017-07-06,38.25
+748817,CMCSA,2017-07-07,38.56999969482422
+748818,CMCSA,2017-07-10,38.7599983215332
+748819,CMCSA,2017-07-11,38.77000045776367
+748820,CMCSA,2017-07-12,39.02000045776367
+748821,CMCSA,2017-07-13,39.310001373291016
+748822,CMCSA,2017-07-14,39.20000076293945
+748823,CMCSA,2017-07-17,39.20000076293945
+748824,CMCSA,2017-07-18,39.18000030517578
+748825,CMCSA,2017-07-19,39.34000015258789
+748826,CMCSA,2017-07-20,39.4900016784668
+748827,CMCSA,2017-07-21,39.630001068115234
+748828,CMCSA,2017-07-24,39.470001220703125
+748829,CMCSA,2017-07-25,39.75
+748830,CMCSA,2017-07-26,39.34999847412109
+748831,CMCSA,2017-07-27,39.43000030517578
+748832,CMCSA,2017-07-28,39.52000045776367
+748833,CMCSA,2017-07-31,40.45000076293945
+748834,CMCSA,2017-08-01,40.34000015258789
+748835,CMCSA,2017-08-02,40.0099983215332
+748836,CMCSA,2017-08-03,39.70000076293945
+748837,CMCSA,2017-08-04,39.59999847412109
+748838,CMCSA,2017-08-07,39.61000061035156
+748839,CMCSA,2017-08-08,39.91999816894531
+748840,CMCSA,2017-08-09,40.630001068115234
+748841,CMCSA,2017-08-10,40.72999954223633
+748842,CMCSA,2017-08-11,41.11000061035156
+748843,CMCSA,2017-08-14,41.900001525878906
+748844,CMCSA,2017-08-15,41.5
+748845,CMCSA,2017-08-16,41.2400016784668
+748846,CMCSA,2017-08-17,40.27000045776367
+748847,CMCSA,2017-08-18,40.52000045776367
+748848,CMCSA,2017-08-21,40.79999923706055
+748849,CMCSA,2017-08-22,41.34999847412109
+748850,CMCSA,2017-08-23,40.650001525878906
+748851,CMCSA,2017-08-24,40.13999938964844
+748852,CMCSA,2017-08-25,40.20000076293945
+748853,CMCSA,2017-08-28,40.34000015258789
+748854,CMCSA,2017-08-29,40.15999984741211
+748855,CMCSA,2017-08-30,40.81999969482422
+748856,CMCSA,2017-08-31,40.61000061035156
+748857,CMCSA,2017-09-01,41.060001373291016
+748858,CMCSA,2017-09-05,40.66999816894531
+748859,CMCSA,2017-09-06,41.16999816894531
+748860,CMCSA,2017-09-07,38.59999847412109
+748861,CMCSA,2017-09-08,38.209999084472656
+748862,CMCSA,2017-09-11,37.83000183105469
+748863,CMCSA,2017-09-12,37.900001525878906
+748864,CMCSA,2017-09-13,37.959999084472656
+748865,CMCSA,2017-09-14,37.59999847412109
+748866,CMCSA,2017-09-15,36.93000030517578
+748867,CMCSA,2017-09-18,37.11000061035156
+748868,CMCSA,2017-09-19,37.29999923706055
+748869,CMCSA,2017-09-20,37.459999084472656
+748870,CMCSA,2017-09-21,37.470001220703125
+748871,CMCSA,2017-09-22,38.09999847412109
+748872,CMCSA,2017-09-25,37.90999984741211
+748873,CMCSA,2017-09-26,37.810001373291016
+748874,CMCSA,2017-09-27,38.52999877929688
+748875,CMCSA,2017-09-28,37.81999969482422
+748876,CMCSA,2017-09-29,38.47999954223633
+748877,CMCSA,2017-10-02,37.970001220703125
+748878,CMCSA,2017-10-03,38.29999923706055
+748879,CMCSA,2017-10-04,38.59000015258789
+748880,CMCSA,2017-10-05,38.34999847412109
+748881,CMCSA,2017-10-06,38.0099983215332
+748882,CMCSA,2017-10-09,37.79999923706055
+748883,CMCSA,2017-10-10,37.68999862670898
+748884,CMCSA,2017-10-11,37.41999816894531
+748885,CMCSA,2017-10-12,35.95000076293945
+748886,CMCSA,2017-10-13,36.0099983215332
+748887,CMCSA,2017-10-16,36.61000061035156
+748888,CMCSA,2017-10-17,36.470001220703125
+748889,CMCSA,2017-10-18,36.20000076293945
+748890,CMCSA,2017-10-19,36.900001525878906
+748891,CMCSA,2017-10-20,37.220001220703125
+748892,CMCSA,2017-10-23,36.54999923706055
+748893,CMCSA,2017-10-24,36.5
+748894,CMCSA,2017-10-25,36.83000183105469
+748895,CMCSA,2017-10-26,36.27000045776367
+748896,CMCSA,2017-10-27,36.790000915527344
+748897,CMCSA,2017-10-30,36.5
+748898,CMCSA,2017-10-31,36.02999877929688
+748899,CMCSA,2017-11-01,36.08000183105469
+748900,CMCSA,2017-11-02,35.150001525878906
+748901,CMCSA,2017-11-03,35.68000030517578
+748902,CMCSA,2017-11-06,35.540000915527344
+748903,CMCSA,2017-11-07,36.38999938964844
+748904,CMCSA,2017-11-08,36.209999084472656
+748905,CMCSA,2017-11-09,36.560001373291016
+748906,CMCSA,2017-11-10,36.84999847412109
+748907,CMCSA,2017-11-13,37.25
+748908,CMCSA,2017-11-14,36.86000061035156
+748909,CMCSA,2017-11-15,37.18000030517578
+748910,CMCSA,2017-11-16,37.06999969482422
+748911,CMCSA,2017-11-17,36.15999984741211
+748912,CMCSA,2017-11-20,35.83000183105469
+748913,CMCSA,2017-11-21,36.41999816894531
+748914,CMCSA,2017-11-22,36.40999984741211
+748915,CMCSA,2017-11-24,35.869998931884766
+748916,CMCSA,2017-11-27,35.54999923706055
+748917,CMCSA,2017-11-28,36.25
+748918,CMCSA,2017-11-29,37.18999862670898
+748919,CMCSA,2017-11-30,37.540000915527344
+748920,CMCSA,2017-12-01,38.43000030517578
+748921,CMCSA,2017-12-04,40.31999969482422
+748922,CMCSA,2017-12-05,39.52000045776367
+748923,CMCSA,2017-12-06,38.630001068115234
+748924,CMCSA,2017-12-07,37.88999938964844
+748925,CMCSA,2017-12-08,37.95000076293945
+748926,CMCSA,2017-12-11,38.43999862670898
+748927,CMCSA,2017-12-12,39.5099983215332
+748928,CMCSA,2017-12-13,38.58000183105469
+748929,CMCSA,2017-12-14,39.119998931884766
+748930,CMCSA,2017-12-15,39.709999084472656
+748931,CMCSA,2017-12-18,39.540000915527344
+748932,CMCSA,2017-12-19,39.13999938964844
+748933,CMCSA,2017-12-20,39.380001068115234
+748934,CMCSA,2017-12-21,40.810001373291016
+748935,CMCSA,2017-12-22,40.77999877929688
+748936,CMCSA,2017-12-26,40.81999969482422
+748937,CMCSA,2017-12-27,40.40999984741211
+748938,CMCSA,2017-12-28,40.290000915527344
+748939,CMCSA,2017-12-29,40.04999923706055
+748940,CMCSA,2018-01-02,41.06999969482422
+748941,CMCSA,2018-01-03,40.40999984741211
+748942,CMCSA,2018-01-04,40.66999816894531
+748943,CMCSA,2018-01-05,41.040000915527344
+748944,CMCSA,2018-01-08,40.47999954223633
+748945,CMCSA,2018-01-09,40.61000061035156
+748946,CMCSA,2018-01-10,41.09000015258789
+748947,CMCSA,2018-01-11,42.59999847412109
+748948,CMCSA,2018-01-12,42.43999862670898
+748949,CMCSA,2018-01-16,41.81999969482422
+748950,CMCSA,2018-01-17,41.68000030517578
+748951,CMCSA,2018-01-18,41.84999847412109
+748952,CMCSA,2018-01-19,42.5
+748953,CMCSA,2018-01-22,42.88999938964844
+748954,CMCSA,2018-01-23,42.43999862670898
+748955,CMCSA,2018-01-24,42.9900016784668
+748956,CMCSA,2018-01-25,42.13999938964844
+748957,CMCSA,2018-01-26,42.79999923706055
+748958,CMCSA,2018-01-29,41.97999954223633
+748959,CMCSA,2018-01-30,42.34000015258789
+748960,CMCSA,2018-01-31,42.52999877929688
+748961,CMCSA,2018-02-01,41.88999938964844
+748962,CMCSA,2018-02-02,41.11000061035156
+748963,CMCSA,2018-02-05,39.20000076293945
+748964,CMCSA,2018-02-06,39.66999816894531
+748965,CMCSA,2018-02-07,40.150001525878906
+748966,CMCSA,2018-02-08,38.18999862670898
+748967,CMCSA,2018-02-09,38.56999969482422
+748968,CMCSA,2018-02-12,38.540000915527344
+748969,CMCSA,2018-02-13,38.959999084472656
+748970,CMCSA,2018-02-14,39.43000030517578
+748971,CMCSA,2018-02-15,40.08000183105469
+748972,CMCSA,2018-02-16,39.790000915527344
+748973,CMCSA,2018-02-20,39.470001220703125
+748974,CMCSA,2018-02-21,39.0099983215332
+748975,CMCSA,2018-02-22,38.79999923706055
+748976,CMCSA,2018-02-23,39.5
+748977,CMCSA,2018-02-26,39.58000183105469
+748978,CMCSA,2018-02-27,36.65999984741211
+748979,CMCSA,2018-02-28,36.209999084472656
+748980,CMCSA,2018-03-01,36.540000915527344
+748981,CMCSA,2018-03-02,36.4900016784668
+748982,CMCSA,2018-03-05,36.77999877929688
+748983,CMCSA,2018-03-06,36.869998931884766
+748984,CMCSA,2018-03-07,36.119998931884766
+748985,CMCSA,2018-03-08,36.880001068115234
+748986,CMCSA,2018-03-09,37.130001068115234
+748987,CMCSA,2018-03-12,36.959999084472656
+748988,CMCSA,2018-03-13,36.43000030517578
+748989,CMCSA,2018-03-14,36.02000045776367
+748990,CMCSA,2018-03-15,36.150001525878906
+748991,CMCSA,2018-03-16,35.83000183105469
+748992,CMCSA,2018-03-19,35.29999923706055
+748993,CMCSA,2018-03-20,34.56999969482422
+748994,CMCSA,2018-03-21,34.4900016784668
+748995,CMCSA,2018-03-22,33.22999954223633
+748996,CMCSA,2018-03-23,33.16999816894531
+748997,CMCSA,2018-03-26,33.540000915527344
+748998,CMCSA,2018-03-27,32.9900016784668
+748999,CMCSA,2018-03-28,33.279998779296875
+749000,CMCSA,2018-03-29,34.16999816894531
+749001,CMCSA,2018-04-02,33.52000045776367
+749002,CMCSA,2018-04-03,33.470001220703125
+749003,CMCSA,2018-04-04,34.310001373291016
+749004,CMCSA,2018-04-05,34.599998474121094
+749005,CMCSA,2018-04-06,34.119998931884766
+749006,CMCSA,2018-04-09,33.95000076293945
+749007,CMCSA,2018-04-10,33.86000061035156
+749008,CMCSA,2018-04-11,33.560001373291016
+749009,CMCSA,2018-04-12,33.130001068115234
+749010,CMCSA,2018-04-13,33.02000045776367
+749011,CMCSA,2018-04-16,33.529998779296875
+749012,CMCSA,2018-04-17,33.27000045776367
+749013,CMCSA,2018-04-18,33.27000045776367
+749014,CMCSA,2018-04-19,33.47999954223633
+749015,CMCSA,2018-04-20,33.209999084472656
+749016,CMCSA,2018-04-23,33.869998931884766
+749017,CMCSA,2018-04-24,33.349998474121094
+749018,CMCSA,2018-04-25,34.2599983215332
+749019,CMCSA,2018-04-26,33.33000183105469
+749020,CMCSA,2018-04-27,31.809999465942383
+749021,CMCSA,2018-04-30,31.38999938964844
+749022,CMCSA,2018-05-01,32.060001373291016
+749023,CMCSA,2018-05-02,31.299999237060547
+749024,CMCSA,2018-05-03,31.01000022888184
+749025,CMCSA,2018-05-04,31.959999084472656
+749026,CMCSA,2018-05-07,32.38999938964844
+749027,CMCSA,2018-05-08,30.59000015258789
+749028,CMCSA,2018-05-09,30.729999542236328
+749029,CMCSA,2018-05-10,31.559999465942383
+749030,CMCSA,2018-05-11,31.899999618530277
+749031,CMCSA,2018-05-14,32.13999938964844
+749032,CMCSA,2018-05-15,32.0099983215332
+749033,CMCSA,2018-05-16,32.54999923706055
+749034,CMCSA,2018-05-17,32.40999984741211
+749035,CMCSA,2018-05-18,32.720001220703125
+749036,CMCSA,2018-05-21,32.34000015258789
+749037,CMCSA,2018-05-22,32.5099983215332
+749038,CMCSA,2018-05-23,31.8799991607666
+749039,CMCSA,2018-05-24,31.6299991607666
+749040,CMCSA,2018-05-25,31.75
+749041,CMCSA,2018-05-29,31.51000022888184
+749042,CMCSA,2018-05-30,31.479999542236328
+749043,CMCSA,2018-05-31,31.18000030517578
+749044,CMCSA,2018-06-01,31.26000022888184
+749045,CMCSA,2018-06-04,31.290000915527344
+749046,CMCSA,2018-06-05,31.07999992370605
+749047,CMCSA,2018-06-06,32.27000045776367
+749048,CMCSA,2018-06-07,32.0
+749049,CMCSA,2018-06-08,32.08000183105469
+749050,CMCSA,2018-06-11,32.0
+749051,CMCSA,2018-06-12,32.380001068115234
+749052,CMCSA,2018-06-13,32.31999969482422
+749053,CMCSA,2018-06-14,33.81999969482422
+749054,CMCSA,2018-06-15,33.880001068115234
+749055,CMCSA,2018-06-18,32.58000183105469
+749056,CMCSA,2018-06-19,32.810001373291016
+749057,CMCSA,2018-06-20,33.38999938964844
+749058,CMCSA,2018-06-21,32.790000915527344
+749059,CMCSA,2018-06-22,33.810001373291016
+749060,CMCSA,2018-06-25,33.119998931884766
+749061,CMCSA,2018-06-26,32.779998779296875
+749062,CMCSA,2018-06-27,32.290000915527344
+749063,CMCSA,2018-06-28,32.630001068115234
+749064,CMCSA,2018-06-29,32.810001373291016
+749065,CMCSA,2018-07-02,33.16999816894531
+749066,CMCSA,2018-07-03,33.09000015258789
+749067,CMCSA,2018-07-05,33.119998931884766
+749068,CMCSA,2018-07-06,33.58000183105469
+749069,CMCSA,2018-07-09,33.560001373291016
+749070,CMCSA,2018-07-10,33.34000015258789
+749071,CMCSA,2018-07-11,33.77000045776367
+749072,CMCSA,2018-07-12,34.54999923706055
+749073,CMCSA,2018-07-13,34.70000076293945
+749074,CMCSA,2018-07-16,34.970001220703125
+749075,CMCSA,2018-07-17,34.27000045776367
+749076,CMCSA,2018-07-18,34.040000915527344
+749077,CMCSA,2018-07-19,34.90999984741211
+749078,CMCSA,2018-07-20,34.29999923706055
+749079,CMCSA,2018-07-23,34.16999816894531
+749080,CMCSA,2018-07-24,33.38999938964844
+749081,CMCSA,2018-07-25,33.41999816894531
+749082,CMCSA,2018-07-26,34.75
+749083,CMCSA,2018-07-27,35.08000183105469
+749084,CMCSA,2018-07-30,35.459999084472656
+749085,CMCSA,2018-07-31,35.779998779296875
+749086,CMCSA,2018-08-01,35.400001525878906
+749087,CMCSA,2018-08-02,34.63999938964844
+749088,CMCSA,2018-08-03,35.40999984741211
+749089,CMCSA,2018-08-06,35.31999969482422
+749090,CMCSA,2018-08-07,35.400001525878906
+749091,CMCSA,2018-08-08,35.04999923706055
+749092,CMCSA,2018-08-09,35.4900016784668
+749093,CMCSA,2018-08-10,35.08000183105469
+749094,CMCSA,2018-08-13,35.040000915527344
+749095,CMCSA,2018-08-14,35.38999938964844
+749096,CMCSA,2018-08-15,34.970001220703125
+749097,CMCSA,2018-08-16,35.65999984741211
+749098,CMCSA,2018-08-17,35.599998474121094
+749099,CMCSA,2018-08-20,35.43000030517578
+749100,CMCSA,2018-08-21,35.7400016784668
+749101,CMCSA,2018-08-22,35.47999954223633
+749102,CMCSA,2018-08-23,35.310001373291016
+749103,CMCSA,2018-08-24,36.5
+749104,CMCSA,2018-08-27,36.43000030517578
+749105,CMCSA,2018-08-28,36.34999847412109
+749106,CMCSA,2018-08-29,36.75
+749107,CMCSA,2018-08-30,36.68000030517578
+749108,CMCSA,2018-08-31,36.9900016784668
+749109,CMCSA,2018-09-04,36.380001068115234
+749110,CMCSA,2018-09-05,36.27999877929688
+749111,CMCSA,2018-09-06,35.91999816894531
+749112,CMCSA,2018-09-07,36.16999816894531
+749113,CMCSA,2018-09-10,36.36000061035156
+749114,CMCSA,2018-09-11,36.29999923706055
+749115,CMCSA,2018-09-12,36.09000015258789
+749116,CMCSA,2018-09-13,37.040000915527344
+749117,CMCSA,2018-09-14,36.959999084472656
+749118,CMCSA,2018-09-17,36.959999084472656
+749119,CMCSA,2018-09-18,37.7400016784668
+749120,CMCSA,2018-09-19,37.31999969482422
+749121,CMCSA,2018-09-20,37.810001373291016
+749122,CMCSA,2018-09-21,37.900001525878906
+749123,CMCSA,2018-09-24,35.630001068115234
+749124,CMCSA,2018-09-25,35.400001525878906
+749125,CMCSA,2018-09-26,35.369998931884766
+749126,CMCSA,2018-09-27,35.220001220703125
+749127,CMCSA,2018-09-28,35.40999984741211
+749128,CMCSA,2018-10-01,35.52000045776367
+749129,CMCSA,2018-10-02,35.70000076293945
+749130,CMCSA,2018-10-03,35.189998626708984
+749131,CMCSA,2018-10-04,35.209999084472656
+749132,CMCSA,2018-10-05,34.560001373291016
+749133,CMCSA,2018-10-08,35.18000030517578
+749134,CMCSA,2018-10-09,35.439998626708984
+749135,CMCSA,2018-10-10,34.279998779296875
+749136,CMCSA,2018-10-11,33.66999816894531
+749137,CMCSA,2018-10-12,34.619998931884766
+749138,CMCSA,2018-10-15,35.09000015258789
+749139,CMCSA,2018-10-16,36.0
+749140,CMCSA,2018-10-17,36.400001525878906
+749141,CMCSA,2018-10-18,35.939998626708984
+749142,CMCSA,2018-10-19,35.97999954223633
+749143,CMCSA,2018-10-22,35.75
+749144,CMCSA,2018-10-23,35.650001525878906
+749145,CMCSA,2018-10-24,34.119998931884766
+749146,CMCSA,2018-10-25,35.84000015258789
+749147,CMCSA,2018-10-26,35.2400016784668
+749148,CMCSA,2018-10-29,35.9900016784668
+749149,CMCSA,2018-10-30,37.709999084472656
+749150,CMCSA,2018-10-31,38.13999938964844
+749151,CMCSA,2018-11-01,37.95000076293945
+749152,CMCSA,2018-11-02,37.65999984741211
+749153,CMCSA,2018-11-05,38.02000045776367
+749154,CMCSA,2018-11-06,37.72999954223633
+749155,CMCSA,2018-11-07,38.29999923706055
+749156,CMCSA,2018-11-08,38.29999923706055
+749157,CMCSA,2018-11-09,38.34000015258789
+749158,CMCSA,2018-11-12,38.0
+749159,CMCSA,2018-11-13,37.720001220703125
+749160,CMCSA,2018-11-14,38.290000915527344
+749161,CMCSA,2018-11-15,38.4900016784668
+749162,CMCSA,2018-11-16,38.59000015258789
+749163,CMCSA,2018-11-19,38.18000030517578
+749164,CMCSA,2018-11-20,36.7599983215332
+749165,CMCSA,2018-11-21,37.5099983215332
+749166,CMCSA,2018-11-23,37.38999938964844
+749167,CMCSA,2018-11-26,37.77000045776367
+749168,CMCSA,2018-11-27,38.36000061035156
+749169,CMCSA,2018-11-28,39.060001373291016
+749170,CMCSA,2018-11-29,39.41999816894531
+749171,CMCSA,2018-11-30,39.0099983215332
+749172,CMCSA,2018-12-03,39.150001525878906
+749173,CMCSA,2018-12-04,37.68999862670898
+749174,CMCSA,2018-12-06,37.880001068115234
+749175,CMCSA,2018-12-07,37.40999984741211
+749176,CMCSA,2018-12-10,37.34999847412109
+749177,CMCSA,2018-12-11,36.84000015258789
+749178,CMCSA,2018-12-12,36.97999954223633
+749179,CMCSA,2018-12-13,36.7599983215332
+749180,CMCSA,2018-12-14,36.34000015258789
+749181,CMCSA,2018-12-17,36.209999084472656
+749182,CMCSA,2018-12-18,35.650001525878906
+749183,CMCSA,2018-12-19,35.189998626708984
+749184,CMCSA,2018-12-20,34.619998931884766
+749185,CMCSA,2018-12-21,33.75
+749186,CMCSA,2018-12-24,33.06999969482422
+749187,CMCSA,2018-12-26,34.13999938964844
+749188,CMCSA,2018-12-27,34.470001220703125
+749189,CMCSA,2018-12-28,34.349998474121094
+749190,CMCSA,2018-12-31,34.04999923706055
+749191,CMCSA,2019-01-02,34.369998931884766
+749192,CMCSA,2019-01-03,34.63999938964844
+749193,CMCSA,2019-01-04,35.810001373291016
+749194,CMCSA,2019-01-07,35.43000030517578
+749195,CMCSA,2019-01-08,35.720001220703125
+749196,CMCSA,2019-01-09,36.060001373291016
+749197,CMCSA,2019-01-10,35.81999969482422
+749198,CMCSA,2019-01-11,35.630001068115234
+749199,CMCSA,2019-01-14,35.77000045776367
+749200,CMCSA,2019-01-15,35.83000183105469
+749201,CMCSA,2019-01-16,35.900001525878906
+749202,CMCSA,2019-01-17,35.90999984741211
+749203,CMCSA,2019-01-18,36.209999084472656
+749204,CMCSA,2019-01-22,34.970001220703125
+749205,CMCSA,2019-01-23,36.88999938964844
+749206,CMCSA,2019-01-24,36.2400016784668
+749207,CMCSA,2019-01-25,35.779998779296875
+749208,CMCSA,2019-01-28,35.369998931884766
+749209,CMCSA,2019-01-29,36.08000183105469
+749210,CMCSA,2019-01-30,35.43000030517578
+749211,CMCSA,2019-01-31,36.56999969482422
+749212,CMCSA,2019-02-01,36.790000915527344
+749213,CMCSA,2019-02-04,36.77000045776367
+749214,CMCSA,2019-02-05,37.150001525878906
+749215,CMCSA,2019-02-06,37.16999816894531
+749216,CMCSA,2019-02-07,37.68000030517578
+749217,CMCSA,2019-02-08,37.59999847412109
+749218,CMCSA,2019-02-11,37.0
+749219,CMCSA,2019-02-12,37.2400016784668
+749220,CMCSA,2019-02-13,37.02999877929688
+749221,CMCSA,2019-02-14,37.2599983215332
+749222,CMCSA,2019-02-15,37.77000045776367
+749223,CMCSA,2019-02-19,37.54999923706055
+749224,CMCSA,2019-02-20,37.790000915527344
+749225,CMCSA,2019-02-21,38.470001220703125
+749226,CMCSA,2019-02-22,38.61000061035156
+749227,CMCSA,2019-02-25,38.56999969482422
+749228,CMCSA,2019-02-26,38.79999923706055
+749229,CMCSA,2019-02-27,38.52999877929688
+749230,CMCSA,2019-02-28,38.66999816894531
+749231,CMCSA,2019-03-01,39.09999847412109
+749232,CMCSA,2019-03-04,38.72999954223633
+749233,CMCSA,2019-03-05,38.720001220703125
+749234,CMCSA,2019-03-06,38.61000061035156
+749235,CMCSA,2019-03-07,38.380001068115234
+749236,CMCSA,2019-03-08,38.18999862670898
+749237,CMCSA,2019-03-11,39.16999816894531
+749238,CMCSA,2019-03-12,39.4900016784668
+749239,CMCSA,2019-03-13,39.560001373291016
+749240,CMCSA,2019-03-14,39.869998931884766
+749241,CMCSA,2019-03-15,40.470001220703125
+749242,CMCSA,2019-03-18,39.91999816894531
+749243,CMCSA,2019-03-19,39.77999877929688
+749244,CMCSA,2019-03-20,39.470001220703125
+749245,CMCSA,2019-03-21,40.04999923706055
+749246,CMCSA,2019-03-22,39.459999084472656
+749247,CMCSA,2019-03-25,39.18000030517578
+749248,CMCSA,2019-03-26,39.630001068115234
+749249,CMCSA,2019-03-27,40.209999084472656
+749250,CMCSA,2019-03-28,40.41999816894531
+749251,CMCSA,2019-03-29,39.97999954223633
+749252,CMCSA,2019-04-01,40.310001373291016
+749253,CMCSA,2019-04-02,40.02000045776367
+749254,CMCSA,2019-04-03,40.27000045776367
+749255,CMCSA,2019-04-04,40.40999984741211
+749256,CMCSA,2019-04-05,40.41999816894531
+749257,CMCSA,2019-04-08,40.709999084472656
+749258,CMCSA,2019-04-09,41.040000915527344
+749259,CMCSA,2019-04-10,41.08000183105469
+749260,CMCSA,2019-04-11,41.040000915527344
+749261,CMCSA,2019-04-12,41.29999923706055
+749262,CMCSA,2019-04-15,41.77999877929688
+749263,CMCSA,2019-04-16,41.970001220703125
+749264,CMCSA,2019-04-17,42.56999969482422
+749265,CMCSA,2019-04-18,42.43000030517578
+749266,CMCSA,2019-04-22,42.0
+749267,CMCSA,2019-04-23,41.9900016784668
+749268,CMCSA,2019-04-24,41.84999847412109
+749269,CMCSA,2019-04-25,42.93000030517578
+749270,CMCSA,2019-04-26,43.08000183105469
+749271,CMCSA,2019-04-29,43.45000076293945
+749272,CMCSA,2019-04-30,43.52999877929688
+749273,CMCSA,2019-05-01,43.41999816894531
+749274,CMCSA,2019-05-02,42.650001525878906
+749275,CMCSA,2019-05-03,43.290000915527344
+749276,CMCSA,2019-05-06,43.29999923706055
+749277,CMCSA,2019-05-07,42.7599983215332
+749278,CMCSA,2019-05-08,42.54999923706055
+749279,CMCSA,2019-05-09,42.91999816894531
+749280,CMCSA,2019-05-10,43.150001525878906
+749281,CMCSA,2019-05-13,42.27999877929688
+749282,CMCSA,2019-05-14,42.90999984741211
+749283,CMCSA,2019-05-15,42.4900016784668
+749284,CMCSA,2019-05-16,43.18999862670898
+749285,CMCSA,2019-05-17,43.540000915527344
+749286,CMCSA,2019-05-20,42.77999877929688
+749287,CMCSA,2019-05-21,43.290000915527344
+749288,CMCSA,2019-05-22,43.29999923706055
+749289,CMCSA,2019-05-23,42.72999954223633
+749290,CMCSA,2019-05-24,42.66999816894531
+749291,CMCSA,2019-05-28,42.470001220703125
+749292,CMCSA,2019-05-29,41.91999816894531
+749293,CMCSA,2019-05-30,41.7400016784668
+749294,CMCSA,2019-05-31,41.0
+749295,CMCSA,2019-06-03,40.959999084472656
+749296,CMCSA,2019-06-04,41.400001525878906
+749297,CMCSA,2019-06-05,41.29999923706055
+749298,CMCSA,2019-06-06,41.150001525878906
+749299,CMCSA,2019-06-07,41.47999954223633
+749300,CMCSA,2019-06-10,41.290000915527344
+749301,CMCSA,2019-06-11,41.220001220703125
+749302,CMCSA,2019-06-12,41.45000076293945
+749303,CMCSA,2019-06-13,41.68999862670898
+749304,CMCSA,2019-06-14,42.310001373291016
+749305,CMCSA,2019-06-17,42.560001373291016
+749306,CMCSA,2019-06-18,43.25
+749307,CMCSA,2019-06-19,43.13999938964844
+749308,CMCSA,2019-06-20,43.68000030517578
+749309,CMCSA,2019-06-21,43.560001373291016
+749310,CMCSA,2019-06-24,43.59999847412109
+749311,CMCSA,2019-06-25,42.75
+749312,CMCSA,2019-06-26,42.11000061035156
+749313,CMCSA,2019-06-27,42.0
+749314,CMCSA,2019-06-28,42.27999877929688
+749315,CMCSA,2019-07-01,42.709999084472656
+749316,CMCSA,2019-07-02,42.88999938964844
+749317,CMCSA,2019-07-03,43.31999969482422
+749318,CMCSA,2019-07-05,43.27999877929688
+749319,CMCSA,2019-07-08,42.630001068115234
+749320,CMCSA,2019-07-09,42.97999954223633
+749321,CMCSA,2019-07-10,43.790000915527344
+749322,CMCSA,2019-07-11,44.08000183105469
+749323,CMCSA,2019-07-12,44.63999938964844
+749324,CMCSA,2019-07-15,44.720001220703125
+749325,CMCSA,2019-07-16,45.09000015258789
+749326,CMCSA,2019-07-17,44.43000030517578
+749327,CMCSA,2019-07-18,44.560001373291016
+749328,CMCSA,2019-07-19,44.060001373291016
+749329,CMCSA,2019-07-22,43.84999847412109
+749330,CMCSA,2019-07-23,44.31999969482422
+749331,CMCSA,2019-07-24,44.869998931884766
+749332,CMCSA,2019-07-25,44.61000061035156
+749333,CMCSA,2019-07-26,44.630001068115234
+749334,CMCSA,2019-07-29,44.22999954223633
+749335,CMCSA,2019-07-30,44.08000183105469
+749336,CMCSA,2019-07-31,43.16999816894531
+749337,CMCSA,2019-08-01,42.880001068115234
+749338,CMCSA,2019-08-02,42.650001525878906
+749339,CMCSA,2019-08-05,41.61000061035156
+749340,CMCSA,2019-08-06,42.06999969482422
+749341,CMCSA,2019-08-07,41.72999954223633
+749342,CMCSA,2019-08-08,42.65999984741211
+749343,CMCSA,2019-08-09,42.93000030517578
+749344,CMCSA,2019-08-12,42.459999084472656
+749345,CMCSA,2019-08-13,43.459999084472656
+749346,CMCSA,2019-08-14,42.369998931884766
+749347,CMCSA,2019-08-15,42.34999847412109
+749348,CMCSA,2019-08-16,43.18000030517578
+749349,CMCSA,2019-08-19,44.0
+749350,CMCSA,2019-08-20,43.93999862670898
+749351,CMCSA,2019-08-21,44.11000061035156
+749352,CMCSA,2019-08-22,43.77000045776367
+749353,CMCSA,2019-08-23,42.43000030517578
+749354,CMCSA,2019-08-26,43.34999847412109
+749355,CMCSA,2019-08-27,43.59999847412109
+749356,CMCSA,2019-08-28,43.77000045776367
+749357,CMCSA,2019-08-29,44.16999816894531
+749358,CMCSA,2019-08-30,44.2599983215332
+749359,CMCSA,2019-09-03,43.880001068115234
+749360,CMCSA,2019-09-04,45.52000045776367
+749361,CMCSA,2019-09-05,46.40999984741211
+749362,CMCSA,2019-09-06,46.34999847412109
+749363,CMCSA,2019-09-09,46.41999816894531
+749364,CMCSA,2019-09-10,46.45000076293945
+749365,CMCSA,2019-09-11,46.400001525878906
+749366,CMCSA,2019-09-12,46.970001220703125
+749367,CMCSA,2019-09-13,46.880001068115234
+749368,CMCSA,2019-09-16,46.27000045776367
+749369,CMCSA,2019-09-17,46.66999816894531
+749370,CMCSA,2019-09-18,46.93999862670898
+749371,CMCSA,2019-09-19,46.68000030517578
+749372,CMCSA,2019-09-20,46.36000061035156
+749373,CMCSA,2019-09-23,46.220001220703125
+749374,CMCSA,2019-09-24,45.709999084472656
+749375,CMCSA,2019-09-25,45.83000183105469
+749376,CMCSA,2019-09-26,44.900001525878906
+749377,CMCSA,2019-09-27,44.810001373291016
+749378,CMCSA,2019-09-30,45.08000183105469
+749379,CMCSA,2019-10-01,44.52000045776367
+749380,CMCSA,2019-10-02,44.04999923706055
+749381,CMCSA,2019-10-03,44.060001373291016
+749382,CMCSA,2019-10-04,44.709999084472656
+749383,CMCSA,2019-10-07,44.59000015258789
+749384,CMCSA,2019-10-08,44.11000061035156
+749385,CMCSA,2019-10-09,44.380001068115234
+749386,CMCSA,2019-10-10,44.5
+749387,CMCSA,2019-10-11,45.54999923706055
+749388,CMCSA,2019-10-14,45.22999954223633
+749389,CMCSA,2019-10-15,45.66999816894531
+749390,CMCSA,2019-10-16,45.59999847412109
+749391,CMCSA,2019-10-17,45.93000030517578
+749392,CMCSA,2019-10-18,45.56999969482422
+749393,CMCSA,2019-10-21,46.08000183105469
+749394,CMCSA,2019-10-22,45.77000045776367
+749395,CMCSA,2019-10-23,45.720001220703125
+749396,CMCSA,2019-10-24,44.84000015258789
+749397,CMCSA,2019-10-25,45.650001525878906
+749398,CMCSA,2019-10-28,45.43999862670898
+749399,CMCSA,2019-10-29,45.34999847412109
+749400,CMCSA,2019-10-30,44.68999862670898
+749401,CMCSA,2019-10-31,44.81999969482422
+749402,CMCSA,2019-11-01,44.75
+749403,CMCSA,2019-11-04,43.88999938964844
+749404,CMCSA,2019-11-05,44.27999877929688
+749405,CMCSA,2019-11-06,44.220001220703125
+749406,CMCSA,2019-11-07,44.70000076293945
+749407,CMCSA,2019-11-08,45.18999862670898
+749408,CMCSA,2019-11-11,45.25
+749409,CMCSA,2019-11-12,45.22999954223633
+749410,CMCSA,2019-11-13,45.20000076293945
+749411,CMCSA,2019-11-14,45.45000076293945
+749412,CMCSA,2019-11-15,44.560001373291016
+749413,CMCSA,2019-11-18,44.61000061035156
+749414,CMCSA,2019-11-19,44.810001373291016
+749415,CMCSA,2019-11-20,44.220001220703125
+749416,CMCSA,2019-11-21,44.36000061035156
+749417,CMCSA,2019-11-22,44.79999923706055
+749418,CMCSA,2019-11-25,43.34999847412109
+749419,CMCSA,2019-11-26,43.54999923706055
+749420,CMCSA,2019-11-27,44.41999816894531
+749421,CMCSA,2019-11-29,44.150001525878906
+749422,CMCSA,2019-12-02,43.630001068115234
+749423,CMCSA,2019-12-03,43.650001525878906
+749424,CMCSA,2019-12-04,43.5099983215332
+749425,CMCSA,2019-12-05,44.040000915527344
+749426,CMCSA,2019-12-06,44.2400016784668
+749427,CMCSA,2019-12-09,43.88999938964844
+749428,CMCSA,2019-12-10,42.77000045776367
+749429,CMCSA,2019-12-11,42.06999969482422
+749430,CMCSA,2019-12-12,43.0099983215332
+749431,CMCSA,2019-12-13,43.58000183105469
+749432,CMCSA,2019-12-16,43.52999877929688
+749433,CMCSA,2019-12-17,43.38999938964844
+749434,CMCSA,2019-12-18,43.18999862670898
+749435,CMCSA,2019-12-19,43.63999938964844
+749436,CMCSA,2019-12-20,44.09000015258789
+749437,CMCSA,2019-12-23,44.09999847412109
+749438,CMCSA,2019-12-24,44.52999877929688
+749439,CMCSA,2019-12-26,44.970001220703125
+749440,CMCSA,2019-12-27,45.09999847412109
+749441,CMCSA,2019-12-30,45.18000030517578
+749442,CMCSA,2019-12-31,44.970001220703125
+749443,CMCSA,2020-01-02,45.369998931884766
+749444,CMCSA,2020-01-03,45.0099983215332
+749445,CMCSA,2020-01-06,44.66999816894531
+749446,CMCSA,2020-01-07,44.93000030517578
+749447,CMCSA,2020-01-08,45.38999938964844
+749448,CMCSA,2020-01-09,45.5099983215332
+749449,CMCSA,2020-01-10,44.97999954223633
+749450,CMCSA,2020-01-13,45.79999923706055
+749451,CMCSA,2020-01-14,46.02999877929688
+749452,CMCSA,2020-01-15,46.27999877929688
+749453,CMCSA,2020-01-16,46.869998931884766
+749454,CMCSA,2020-01-17,47.5
+749455,CMCSA,2020-01-21,47.29999923706055
+749456,CMCSA,2020-01-22,47.43999862670898
+749457,CMCSA,2020-01-23,45.650001525878906
+749458,CMCSA,2020-01-24,44.59000015258789
+749459,CMCSA,2020-01-27,44.0
+749460,CMCSA,2020-01-28,44.040000915527344
+749461,CMCSA,2020-01-29,43.31999969482422
+749462,CMCSA,2020-01-30,44.13999938964844
+749463,CMCSA,2020-01-31,43.18999862670898
+749464,CMCSA,2020-02-03,42.65999984741211
+749465,CMCSA,2020-02-04,44.27999877929688
+749466,CMCSA,2020-02-05,44.59000015258789
+749467,CMCSA,2020-02-06,44.59999847412109
+749468,CMCSA,2020-02-07,44.7400016784668
+749469,CMCSA,2020-02-10,44.65999984741211
+749470,CMCSA,2020-02-11,44.790000915527344
+749471,CMCSA,2020-02-12,46.02000045776367
+749472,CMCSA,2020-02-13,46.06999969482422
+749473,CMCSA,2020-02-14,46.09000015258789
+749474,CMCSA,2020-02-18,46.150001525878906
+749475,CMCSA,2020-02-19,45.970001220703125
+749476,CMCSA,2020-02-20,46.02000045776367
+749477,CMCSA,2020-02-21,45.81999969482422
+749478,CMCSA,2020-02-24,44.59999847412109
+749479,CMCSA,2020-02-25,43.16999816894531
+749480,CMCSA,2020-02-26,42.220001220703125
+749481,CMCSA,2020-02-27,41.04999923706055
+749482,CMCSA,2020-02-28,40.43000030517578
+749483,CMCSA,2020-03-02,42.52000045776367
+749484,CMCSA,2020-03-03,41.43999862670898
+749485,CMCSA,2020-03-04,42.5
+749486,CMCSA,2020-03-05,40.77000045776367
+749487,CMCSA,2020-03-06,40.369998931884766
+749488,CMCSA,2020-03-09,37.880001068115234
+749489,CMCSA,2020-03-10,39.09999847412109
+749490,CMCSA,2020-03-11,37.90999984741211
+749491,CMCSA,2020-03-12,34.939998626708984
+749492,CMCSA,2020-03-13,39.33000183105469
+749493,CMCSA,2020-03-16,36.040000915527344
+749494,CMCSA,2020-03-17,38.220001220703125
+749495,CMCSA,2020-03-18,35.68000030517578
+749496,CMCSA,2020-03-19,35.939998626708984
+749497,CMCSA,2020-03-20,33.369998931884766
+749498,CMCSA,2020-03-23,34.16999816894531
+749499,CMCSA,2020-03-24,34.63999938964844
+749500,CMCSA,2020-03-25,33.56999969482422
+749501,CMCSA,2020-03-26,36.7400016784668
+749502,CMCSA,2020-03-27,34.56999969482422
+749503,CMCSA,2020-03-30,35.4900016784668
+749504,CMCSA,2020-03-31,34.380001068115234
+749505,CMCSA,2020-04-01,32.41999816894531
+749506,CMCSA,2020-04-02,34.369998931884766
+749507,CMCSA,2020-04-03,33.95000076293945
+749508,CMCSA,2020-04-06,36.22999954223633
+749509,CMCSA,2020-04-07,36.93999862670898
+749510,CMCSA,2020-04-08,37.68000030517578
+749511,CMCSA,2020-04-09,38.0
+749512,CMCSA,2020-04-13,37.18999862670898
+749513,CMCSA,2020-04-14,38.52000045776367
+749514,CMCSA,2020-04-15,37.15999984741211
+749515,CMCSA,2020-04-16,37.83000183105469
+749516,CMCSA,2020-04-17,38.08000183105469
+749517,CMCSA,2020-04-20,37.209999084472656
+749518,CMCSA,2020-04-21,35.709999084472656
+749519,CMCSA,2020-04-22,35.72999954223633
+749520,CMCSA,2020-04-23,36.09000015258789
+749521,CMCSA,2020-04-24,37.15999984741211
+749522,CMCSA,2020-04-27,38.209999084472656
+749523,CMCSA,2020-04-28,38.08000183105469
+749524,CMCSA,2020-04-29,39.0
+749525,CMCSA,2020-04-30,37.630001068115234
+749526,CMCSA,2020-05-01,36.97999954223633
+749527,CMCSA,2020-05-04,36.220001220703125
+749528,CMCSA,2020-05-05,36.04999923706055
+749529,CMCSA,2020-05-06,35.13999938964844
+749530,CMCSA,2020-05-07,35.58000183105469
+749531,CMCSA,2020-05-08,36.52999877929688
+749532,CMCSA,2020-05-11,36.15999984741211
+749533,CMCSA,2020-05-12,35.349998474121094
+749534,CMCSA,2020-05-13,34.970001220703125
+749535,CMCSA,2020-05-14,35.7599983215332
+749536,CMCSA,2020-05-15,35.91999816894531
+749537,CMCSA,2020-05-18,38.09000015258789
+749538,CMCSA,2020-05-19,38.209999084472656
+749539,CMCSA,2020-05-20,39.16999816894531
+749540,CMCSA,2020-05-21,38.95000076293945
+749541,CMCSA,2020-05-22,38.7400016784668
+749542,CMCSA,2020-05-26,39.52000045776367
+749543,CMCSA,2020-05-27,39.93000030517578
+749544,CMCSA,2020-05-28,39.54999923706055
+749545,CMCSA,2020-05-29,39.59999847412109
+749546,CMCSA,2020-06-01,40.18000030517578
+749547,CMCSA,2020-06-02,40.77999877929688
+749548,CMCSA,2020-06-03,41.29999923706055
+749549,CMCSA,2020-06-04,41.290000915527344
+749550,CMCSA,2020-06-05,42.09000015258789
+749551,CMCSA,2020-06-08,43.119998931884766
+749552,CMCSA,2020-06-09,42.150001525878906
+749553,CMCSA,2020-06-10,41.36000061035156
+749554,CMCSA,2020-06-11,39.25
+749555,CMCSA,2020-06-12,39.459999084472656
+749556,CMCSA,2020-06-15,39.83000183105469
+749557,CMCSA,2020-06-16,39.75
+749558,CMCSA,2020-06-17,39.220001220703125
+749559,CMCSA,2020-06-18,39.43999862670898
+749560,CMCSA,2020-06-19,39.09999847412109
+749561,CMCSA,2020-06-22,38.43999862670898
+749562,CMCSA,2020-06-23,39.20000076293945
+749563,CMCSA,2020-06-24,38.560001373291016
+749564,CMCSA,2020-06-25,38.56999969482422
+749565,CMCSA,2020-06-26,38.650001525878906
+749566,CMCSA,2020-06-29,38.93999862670898
+749567,CMCSA,2020-06-30,38.97999954223633
+749568,CMCSA,2020-07-01,39.70000076293945
+749569,CMCSA,2020-07-02,39.25
+749570,CMCSA,2020-07-06,40.33000183105469
+749571,CMCSA,2020-07-07,40.06999969482422
+749572,CMCSA,2020-07-08,39.7400016784668
+749573,CMCSA,2020-07-09,39.290000915527344
+749574,CMCSA,2020-07-10,40.5099983215332
+749575,CMCSA,2020-07-13,40.540000915527344
+749576,CMCSA,2020-07-14,41.18000030517578
+749577,CMCSA,2020-07-15,41.959999084472656
+749578,CMCSA,2020-07-16,42.13999938964844
+749579,CMCSA,2020-07-17,42.18000030517578
+749580,CMCSA,2020-07-20,41.95000076293945
+749581,CMCSA,2020-07-21,42.56999969482422
+749582,CMCSA,2020-07-22,42.56999969482422
+749583,CMCSA,2020-07-23,42.4900016784668
+749584,CMCSA,2020-07-24,43.34999847412109
+749585,CMCSA,2020-07-27,43.560001373291016
+749586,CMCSA,2020-07-28,43.209999084472656
+749587,CMCSA,2020-07-29,43.900001525878906
+749588,CMCSA,2020-07-30,43.66999816894531
+749589,CMCSA,2020-07-31,42.79999923706055
+749590,CMCSA,2020-08-03,42.880001068115234
+749591,CMCSA,2020-08-04,43.209999084472656
+749592,CMCSA,2020-08-05,42.290000915527344
+749593,CMCSA,2020-08-06,42.869998931884766
+749594,CMCSA,2020-08-07,42.810001373291016
+749595,CMCSA,2020-08-10,43.02000045776367
+749596,CMCSA,2020-08-11,42.9900016784668
+749597,CMCSA,2020-08-12,43.34000015258789
+749598,CMCSA,2020-08-13,43.38999938964844
+749599,CMCSA,2020-08-14,43.77000045776367
+749600,CMCSA,2020-08-17,43.52999877929688
+749601,CMCSA,2020-08-18,43.540000915527344
+749602,CMCSA,2020-08-19,43.31999969482422
+749603,CMCSA,2020-08-20,43.27000045776367
+749604,CMCSA,2020-08-21,43.06999969482422
+749605,CMCSA,2020-08-24,43.79999923706055
+749606,CMCSA,2020-08-25,43.40999984741211
+749607,CMCSA,2020-08-26,44.20000076293945
+749608,CMCSA,2020-08-27,44.540000915527344
+749609,CMCSA,2020-08-28,44.560001373291016
+749610,CMCSA,2020-08-31,44.810001373291016
+749611,CMCSA,2020-09-01,45.04999923706055
+749612,CMCSA,2020-09-02,45.16999816894531
+749613,CMCSA,2020-09-03,44.43999862670898
+749614,CMCSA,2020-09-04,44.43000030517578
+749615,CMCSA,2020-09-08,43.810001373291016
+749616,CMCSA,2020-09-09,44.59999847412109
+749617,CMCSA,2020-09-10,44.02000045776367
+749618,CMCSA,2020-09-11,44.66999816894531
+749619,CMCSA,2020-09-14,45.27000045776367
+749620,CMCSA,2020-09-15,46.459999084472656
+749621,CMCSA,2020-09-16,46.810001373291016
+749622,CMCSA,2020-09-17,45.58000183105469
+749623,CMCSA,2020-09-18,45.2599983215332
+749624,CMCSA,2020-09-21,44.68000030517578
+749625,CMCSA,2020-09-22,46.18999862670898
+749626,CMCSA,2020-09-23,45.36000061035156
+749627,CMCSA,2020-09-24,45.70000076293945
+749628,CMCSA,2020-09-25,46.150001525878906
+749629,CMCSA,2020-09-28,46.7599983215332
+749630,CMCSA,2020-09-29,46.20000076293945
+749631,CMCSA,2020-09-30,46.2599983215332
+749632,CMCSA,2020-10-01,46.43999862670898
+749633,CMCSA,2020-10-02,45.150001525878906
+749634,CMCSA,2020-10-05,45.810001373291016
+749635,CMCSA,2020-10-06,44.5099983215332
+749636,CMCSA,2020-10-07,44.959999084472656
+749637,CMCSA,2020-10-08,45.29999923706055
+749638,CMCSA,2020-10-09,44.84999847412109
+749639,CMCSA,2020-10-12,45.9900016784668
+749640,CMCSA,2020-10-13,45.88999938964844
+749641,CMCSA,2020-10-14,45.27999877929688
+749642,CMCSA,2020-10-15,45.11000061035156
+749643,CMCSA,2020-10-16,45.560001373291016
+749644,CMCSA,2020-10-19,44.33000183105469
+749645,CMCSA,2020-10-20,44.27000045776367
+749646,CMCSA,2020-10-21,44.52000045776367
+749647,CMCSA,2020-10-22,45.11000061035156
+749648,CMCSA,2020-10-23,45.060001373291016
+749649,CMCSA,2020-10-26,43.77000045776367
+749650,CMCSA,2020-10-27,43.43999862670898
+749651,CMCSA,2020-10-28,41.97999954223633
+749652,CMCSA,2020-10-29,43.060001373291016
+749653,CMCSA,2020-10-30,42.2400016784668
+749654,CMCSA,2020-11-02,41.400001525878906
+749655,CMCSA,2020-11-03,42.619998931884766
+749656,CMCSA,2020-11-04,43.70000076293945
+749657,CMCSA,2020-11-05,44.34999847412109
+749658,CMCSA,2020-11-06,44.52999877929688
+749659,CMCSA,2020-11-09,47.18000030517578
+749660,CMCSA,2020-11-10,47.77000045776367
+749661,CMCSA,2020-11-11,47.66999816894531
+749662,CMCSA,2020-11-12,47.97999954223633
+749663,CMCSA,2020-11-13,49.0
+749664,CMCSA,2020-11-16,49.540000915527344
+749665,CMCSA,2020-11-17,49.77999877929688
+749666,CMCSA,2020-11-18,49.13999938964844
+749667,CMCSA,2020-11-19,49.47999954223633
+749668,CMCSA,2020-11-20,49.16999816894531
+749669,CMCSA,2020-11-23,49.810001373291016
+749670,CMCSA,2020-11-24,52.34000015258789
+749671,CMCSA,2020-11-25,51.79999923706055
+749672,CMCSA,2020-11-27,51.75
+749673,CMCSA,2020-11-30,50.2400016784668
+749674,CMCSA,2020-12-01,51.02000045776367
+749675,CMCSA,2020-12-02,51.04999923706055
+749676,CMCSA,2020-12-03,51.59000015258789
+749677,CMCSA,2020-12-04,51.68999862670898
+749678,CMCSA,2020-12-07,51.93000030517578
+749679,CMCSA,2020-12-08,51.40999984741211
+749680,CMCSA,2020-12-09,51.2599983215332
+749681,CMCSA,2020-12-10,50.47999954223633
+749682,CMCSA,2020-12-11,50.93000030517578
+749683,CMCSA,2020-12-14,50.9900016784668
+749684,CMCSA,2020-12-15,51.5099983215332
+749685,CMCSA,2020-12-16,51.43000030517578
+749686,CMCSA,2020-12-17,51.36000061035156
+749687,CMCSA,2020-12-18,50.900001525878906
+749688,CMCSA,2020-12-21,50.369998931884766
+749689,CMCSA,2020-12-22,50.02000045776367
+749690,CMCSA,2020-12-23,50.040000915527344
+749691,CMCSA,2020-12-24,50.380001068115234
+749692,CMCSA,2020-12-28,51.11000061035156
+749693,CMCSA,2020-12-29,51.54999923706055
+749694,CMCSA,2020-12-30,51.209999084472656
+749695,CMCSA,2020-12-31,52.400001525878906
+749696,CMCSA,2021-01-04,50.5099983215332
+749697,CMCSA,2021-01-05,49.97999954223633
+749698,CMCSA,2021-01-06,50.560001373291016
+749699,CMCSA,2021-01-07,50.65999984741211
+749700,CMCSA,2021-01-08,51.540000915527344
+749701,CMCSA,2021-01-11,51.52000045776367
+749702,CMCSA,2021-01-12,50.0099983215332
+749703,CMCSA,2021-01-13,50.15999984741211
+749704,CMCSA,2021-01-14,49.58000183105469
+749705,CMCSA,2021-01-15,48.68999862670898
+749706,CMCSA,2021-01-19,48.84999847412109
+749707,CMCSA,2021-01-20,48.880001068115234
+749708,CMCSA,2021-01-21,49.130001068115234
+749709,CMCSA,2021-01-22,48.68000030517578
+749710,CMCSA,2021-01-25,48.970001220703125
+749711,CMCSA,2021-01-26,50.09000015258789
+749712,CMCSA,2021-01-27,48.41999816894531
+749713,CMCSA,2021-01-28,51.59999847412109
+749714,CMCSA,2021-01-29,49.56999969482422
+749715,CMCSA,2021-02-01,50.150001525878906
+749716,CMCSA,2021-02-02,51.18000030517578
+749717,CMCSA,2021-02-03,50.470001220703125
+749718,CMCSA,2021-02-04,51.45000076293945
+749719,CMCSA,2021-02-05,51.11000061035156
+749720,CMCSA,2021-02-08,51.84999847412109
+749721,CMCSA,2021-02-09,52.720001220703125
+749722,CMCSA,2021-02-10,52.75
+749723,CMCSA,2021-02-11,53.22999954223633
+749724,CMCSA,2021-02-12,53.22999954223633
+749725,CMCSA,2021-02-16,52.84000015258789
+749726,CMCSA,2021-02-17,52.9900016784668
+749727,CMCSA,2021-02-18,52.560001373291016
+749728,CMCSA,2021-02-19,52.09999847412109
+749729,CMCSA,2021-02-22,52.5
+749730,CMCSA,2021-02-23,53.34000015258789
+749731,CMCSA,2021-02-24,53.400001525878906
+749732,CMCSA,2021-02-25,52.2400016784668
+749733,CMCSA,2021-02-26,52.720001220703125
+749734,CMCSA,2021-03-01,54.45000076293945
+749735,CMCSA,2021-03-02,54.25
+749736,CMCSA,2021-03-03,53.72999954223633
+749737,CMCSA,2021-03-04,53.93000030517578
+749738,CMCSA,2021-03-05,55.09000015258789
+749739,CMCSA,2021-03-08,55.47999954223633
+749740,CMCSA,2021-03-09,55.56999969482422
+749741,CMCSA,2021-03-10,57.209999084472656
+749742,CMCSA,2021-03-11,56.88999938964844
+749743,CMCSA,2021-03-12,57.09000015258789
+749744,CMCSA,2021-03-15,57.52999877929688
+749745,CMCSA,2021-03-16,58.040000915527344
+749746,CMCSA,2021-03-17,57.5
+749747,CMCSA,2021-03-18,55.869998931884766
+749748,CMCSA,2021-03-19,55.459999084472656
+749749,CMCSA,2021-03-22,56.369998931884766
+749750,CMCSA,2021-03-23,56.13999938964844
+749751,CMCSA,2021-03-24,55.91999816894531
+749752,CMCSA,2021-03-25,56.29999923706055
+749753,CMCSA,2021-03-26,55.18000030517578
+749754,CMCSA,2021-03-29,55.18999862670898
+749755,CMCSA,2021-03-30,54.97999954223633
+749756,CMCSA,2021-03-31,54.11000061035156
+749757,CMCSA,2021-04-01,54.75
+749758,CMCSA,2021-04-05,54.79999923706055
+749759,CMCSA,2021-04-06,54.84000015258789
+749760,CMCSA,2021-04-07,54.59999847412109
+749761,CMCSA,2021-04-08,54.33000183105469
+749762,CMCSA,2021-04-09,53.56999969482422
+749763,CMCSA,2021-04-12,53.31999969482422
+749764,CMCSA,2021-04-13,53.880001068115234
+749765,CMCSA,2021-04-14,53.29999923706055
+749766,CMCSA,2021-04-15,54.13999938964844
+749767,CMCSA,2021-04-16,55.11000061035156
+749768,CMCSA,2021-04-19,54.13999938964844
+749769,CMCSA,2021-04-20,54.15999984741211
+749770,CMCSA,2021-04-21,54.65999984741211
+749771,CMCSA,2021-04-22,54.400001525878906
+749772,CMCSA,2021-04-23,54.38999938964844
+749773,CMCSA,2021-04-26,54.31999969482422
+749774,CMCSA,2021-04-27,54.29999923706055
+749775,CMCSA,2021-04-28,54.09999847412109
+749776,CMCSA,2021-04-29,56.400001525878906
+749777,CMCSA,2021-04-30,56.150001525878906
+749778,CMCSA,2021-05-03,56.56999969482422
+749779,CMCSA,2021-05-04,56.630001068115234
+749780,CMCSA,2021-05-05,56.40999984741211
+749781,CMCSA,2021-05-06,56.97999954223633
+749782,CMCSA,2021-05-07,58.11000061035156
+749783,CMCSA,2021-05-10,57.5099983215332
+749784,CMCSA,2021-05-11,57.5
+749785,CMCSA,2021-05-12,56.619998931884766
+749786,CMCSA,2021-05-13,57.38999938964844
+749787,CMCSA,2021-05-14,58.68000030517578
+749788,CMCSA,2021-05-17,55.459999084472656
+749789,CMCSA,2021-05-18,54.95000076293945
+749790,CMCSA,2021-05-19,54.2400016784668
+749791,CMCSA,2021-05-20,55.040000915527344
+749792,CMCSA,2021-05-21,55.08000183105469
+749793,CMCSA,2021-05-24,55.65999984741211
+749794,CMCSA,2021-05-25,55.70000076293945
+749795,CMCSA,2021-05-26,56.84999847412109
+749796,CMCSA,2021-05-27,57.34000015258789
+749797,CMCSA,2021-05-28,57.34000015258789
+749798,CMCSA,2021-06-01,56.95000076293945
+749799,CMCSA,2021-06-02,56.68999862670898
+749800,CMCSA,2021-06-03,56.38999938964844
+749801,CMCSA,2021-06-04,57.0
+749802,CMCSA,2021-06-07,56.91999816894531
+749803,CMCSA,2021-06-08,56.43000030517578
+749804,CMCSA,2021-06-09,56.2599983215332
+749805,CMCSA,2021-06-10,56.59999847412109
+749806,CMCSA,2021-06-11,56.880001068115234
+749807,CMCSA,2021-06-14,57.27999877929688
+749808,CMCSA,2021-06-15,57.31999969482422
+749809,CMCSA,2021-06-16,57.119998931884766
+749810,CMCSA,2021-06-17,57.52000045776367
+749811,CMCSA,2021-06-18,56.709999084472656
+749812,CMCSA,2021-06-21,57.27999877929688
+749813,CMCSA,2021-06-22,57.630001068115234
+749814,CMCSA,2021-06-23,55.47999954223633
+749815,CMCSA,2021-06-24,56.060001373291016
+749816,CMCSA,2021-06-25,56.41999816894531
+749817,CMCSA,2021-06-28,56.09999847412109
+749818,CMCSA,2021-06-29,56.540000915527344
+749819,CMCSA,2021-06-30,57.02000045776367
+749820,CMCSA,2021-07-01,57.75
+749821,CMCSA,2021-07-02,58.41999816894531
+749822,CMCSA,2021-07-06,57.65999984741211
+749823,CMCSA,2021-07-07,58.16999816894531
+749824,CMCSA,2021-07-08,58.22999954223633
+749825,CMCSA,2021-07-09,58.02999877929688
+749826,CMCSA,2021-07-12,58.2599983215332
+749827,CMCSA,2021-07-13,57.81999969482422
+749828,CMCSA,2021-07-14,57.77000045776367
+749829,CMCSA,2021-07-15,57.95000076293945
+749830,CMCSA,2021-07-16,57.54999923706055
+749831,CMCSA,2021-07-19,56.630001068115234
+749832,CMCSA,2021-07-20,57.08000183105469
+749833,CMCSA,2021-07-21,57.810001373291016
+749834,CMCSA,2021-07-22,57.790000915527344
+749835,CMCSA,2021-07-23,58.36000061035156
+749836,CMCSA,2021-07-26,58.70000076293945
+749837,CMCSA,2021-07-27,58.560001373291016
+749838,CMCSA,2021-07-28,57.97999954223633
+749839,CMCSA,2021-07-29,58.11000061035156
+749840,CMCSA,2021-07-30,58.83000183105469
+749841,CMCSA,2021-08-02,58.470001220703125
+749842,CMCSA,2021-08-03,58.22999954223633
+749843,CMCSA,2021-08-04,57.970001220703125
+749844,CMCSA,2021-08-05,58.34000015258789
+749845,CMCSA,2021-08-06,58.68999862670898
+749846,CMCSA,2021-08-09,58.27999877929688
+749847,CMCSA,2021-08-10,58.45000076293945
+749848,CMCSA,2021-08-11,59.09000015258789
+749849,CMCSA,2021-08-12,59.02999877929688
+749850,CMCSA,2021-08-13,59.31999969482422
+749851,CMCSA,2021-08-16,59.25
+749852,CMCSA,2021-08-17,59.470001220703125
+749853,CMCSA,2021-08-18,59.02999877929688
+749854,CMCSA,2021-08-19,58.959999084472656
+749855,CMCSA,2021-08-20,59.40999984741211
+749856,CMCSA,2021-08-23,59.79999923706055
+749857,CMCSA,2021-08-24,59.52999877929688
+749858,CMCSA,2021-08-25,59.47999954223633
+749859,CMCSA,2021-08-26,59.0
+749860,CMCSA,2021-08-27,59.400001525878906
+749861,CMCSA,2021-08-30,59.709999084472656
+749862,CMCSA,2021-08-31,60.68000030517578
+749863,CMCSA,2021-09-01,61.13999938964844
+749864,CMCSA,2021-09-02,61.75
+749865,CMCSA,2021-09-03,61.720001220703125
+749866,CMCSA,2021-09-07,60.29999923706055
+749867,CMCSA,2021-09-08,60.13999938964844
+749868,CMCSA,2021-09-09,59.560001373291016
+749869,CMCSA,2021-09-10,59.29999923706055
+749870,CMCSA,2021-09-13,59.970001220703125
+749871,CMCSA,2021-09-14,55.59000015258789
+749872,CMCSA,2021-09-15,57.0
+749873,CMCSA,2021-09-16,57.27999877929688
+749874,CMCSA,2021-09-17,57.11000061035156
+749875,CMCSA,2021-09-20,56.4900016784668
+749876,CMCSA,2021-09-21,56.060001373291016
+749877,CMCSA,2021-09-22,56.02000045776367
+749878,CMCSA,2021-09-23,56.16999816894531
+749879,CMCSA,2021-09-24,56.2400016784668
+749880,CMCSA,2021-09-27,56.290000915527344
+749881,CMCSA,2021-09-28,54.75
+749882,CMCSA,2021-09-29,55.93000030517578
+749883,CMCSA,2021-09-30,55.93000030517578
+749884,CMCSA,2021-10-01,57.209999084472656
+749885,CMCSA,2021-10-04,56.77999877929688
+749886,CMCSA,2021-10-05,56.790000915527344
+749887,CMCSA,2021-10-06,56.900001525878906
+749888,CMCSA,2021-10-07,57.400001525878906
+749889,CMCSA,2021-10-08,54.70000076293945
+749890,CMCSA,2021-10-11,52.220001220703125
+749891,CMCSA,2021-10-12,52.33000183105469
+749892,CMCSA,2021-10-13,52.68999862670898
+749893,CMCSA,2021-10-14,53.9900016784668
+749894,CMCSA,2021-10-15,54.02000045776367
+749895,CMCSA,2021-10-18,53.220001220703125
+749896,CMCSA,2021-10-19,54.2400016784668
+749897,CMCSA,2021-10-20,54.709999084472656
+749898,CMCSA,2021-10-21,54.02999877929688
+749899,CMCSA,2021-10-22,54.220001220703125
+749900,CMCSA,2021-10-25,54.08000183105469
+749901,CMCSA,2021-10-26,53.7599983215332
+749902,CMCSA,2021-10-27,52.43999862670898
+749903,CMCSA,2021-10-28,51.900001525878906
+749904,CMCSA,2021-10-29,51.43000030517578
+749905,CMCSA,2021-11-01,52.2599983215332
+749906,CMCSA,2021-11-02,52.63999938964844
+749907,CMCSA,2021-11-03,52.95000076293945
+749908,CMCSA,2021-11-04,52.72999954223633
+749909,CMCSA,2021-11-05,53.900001525878906
+749910,CMCSA,2021-11-08,53.4900016784668
+749911,CMCSA,2021-11-09,53.75
+749912,CMCSA,2021-11-10,54.16999816894531
+749913,CMCSA,2021-11-11,53.65999984741211
+749914,CMCSA,2021-11-12,53.5
+749915,CMCSA,2021-11-15,53.380001068115234
+749916,CMCSA,2021-11-16,53.119998931884766
+749917,CMCSA,2021-11-17,53.72999954223633
+749918,CMCSA,2021-11-18,52.77999877929688
+749919,CMCSA,2021-11-19,51.90999984741211
+749920,CMCSA,2021-11-22,51.5099983215332
+749921,CMCSA,2021-11-23,52.040000915527344
+749922,CMCSA,2021-11-24,51.880001068115234
+749923,CMCSA,2021-11-26,51.09999847412109
+749924,CMCSA,2021-11-29,51.52999877929688
+749925,CMCSA,2021-11-30,49.97999954223633
+749926,CMCSA,2021-12-01,49.08000183105469
+749927,CMCSA,2021-12-02,51.5
+749928,CMCSA,2021-12-03,51.77999877929688
+749929,CMCSA,2021-12-06,52.34999847412109
+749930,CMCSA,2021-12-07,49.58000183105469
+749931,CMCSA,2021-12-08,48.93999862670898
+749932,CMCSA,2021-12-09,47.810001373291016
+749933,CMCSA,2021-12-10,48.45000076293945
+749934,CMCSA,2021-12-13,47.709999084472656
+749935,CMCSA,2021-12-14,48.7599983215332
+749936,CMCSA,2021-12-15,48.18000030517578
+749937,CMCSA,2021-12-16,48.84000015258789
+749938,CMCSA,2021-12-17,48.75
+749939,CMCSA,2021-12-20,48.400001525878906
+749940,CMCSA,2021-12-21,48.86000061035156
+749941,CMCSA,2021-12-22,49.02999877929688
+749942,CMCSA,2021-12-23,50.02999877929688
+749943,CMCSA,2021-12-27,50.470001220703125
+749944,CMCSA,2021-12-28,50.5099983215332
+749945,CMCSA,2021-12-29,50.59000015258789
+749946,CMCSA,2021-12-30,50.59000015258789
+749947,CMCSA,2021-12-31,50.33000183105469
+749948,CMCSA,2022-01-03,50.7400016784668
+749949,CMCSA,2022-01-04,50.18999862670898
+749950,CMCSA,2022-01-05,50.220001220703125
+749951,CMCSA,2022-01-06,50.5099983215332
+749952,CMCSA,2022-01-07,50.04999923706055
+749953,CMCSA,2022-01-10,50.52000045776367
+749954,CMCSA,2022-01-11,51.13999938964844
+749955,CMCSA,2022-01-12,50.95000076293945
+749956,CMCSA,2022-01-13,51.27999877929688
+749957,CMCSA,2022-01-14,51.68000030517578
+749958,CMCSA,2022-01-18,50.18000030517578
+749959,CMCSA,2022-01-19,50.33000183105469
+749960,CMCSA,2022-01-20,50.220001220703125
+749961,CMCSA,2022-01-21,49.72999954223633
+749962,CMCSA,2022-01-24,50.06999969482422
+749963,CMCSA,2022-01-25,49.66999816894531
+749964,CMCSA,2022-01-26,48.459999084472656
+749965,CMCSA,2022-01-27,48.0099983215332
+749966,CMCSA,2022-01-28,49.720001220703125
+749967,CMCSA,2022-01-31,49.9900016784668
+749968,CMCSA,2022-02-01,49.93999862670898
+749969,CMCSA,2022-02-02,49.9900016784668
+749970,CMCSA,2022-02-03,49.63999938964844
+749971,CMCSA,2022-02-04,49.33000183105469
+749972,CMCSA,2022-02-07,48.86000061035156
+749973,CMCSA,2022-02-08,49.209999084472656
+749974,CMCSA,2022-02-09,49.77000045776367
+749975,CMCSA,2022-02-10,48.91999816894531
+749976,CMCSA,2022-02-11,47.619998931884766
+749977,CMCSA,2022-02-14,47.400001525878906
+749978,CMCSA,2022-02-15,48.04999923706055
+749979,CMCSA,2022-02-16,48.09000015258789
+749980,CMCSA,2022-02-17,46.77000045776367
+749981,CMCSA,2022-02-18,46.63999938964844
+749982,CMCSA,2022-02-22,46.93999862670898
+749983,CMCSA,2022-02-23,45.130001068115234
+749984,CMCSA,2022-02-24,46.0099983215332
+749985,CMCSA,2022-02-25,47.06999969482422
+749986,CMCSA,2022-02-28,46.7599983215332
+749987,CMCSA,2022-03-01,46.38999938964844
+749988,CMCSA,2022-03-02,46.380001068115234
+749989,CMCSA,2022-03-03,47.119998931884766
+749990,CMCSA,2022-03-04,47.209999084472656
+749991,CMCSA,2022-03-07,46.29999923706055
+749992,CMCSA,2022-03-08,46.130001068115234
+749993,CMCSA,2022-03-09,46.119998931884766
+749994,CMCSA,2022-03-10,45.38999938964844
+749995,CMCSA,2022-03-11,45.02000045776367
+749996,CMCSA,2022-03-14,44.970001220703125
+749997,CMCSA,2022-03-15,45.540000915527344
+749998,CMCSA,2022-03-16,46.22999954223633
+749999,CMCSA,2022-03-17,46.47999954223633
+750000,CMCSA,2022-03-18,46.90999984741211
+750001,CMCSA,2022-03-21,46.66999816894531
+750002,CMCSA,2022-03-22,47.220001220703125
+750003,CMCSA,2022-03-23,46.52000045776367
+750004,CMCSA,2022-03-24,46.79999923706055
+750005,CMCSA,2022-03-25,47.130001068115234
+750006,CMCSA,2022-03-28,47.52999877929688
+750007,CMCSA,2022-03-29,47.77999877929688
+750008,CMCSA,2022-03-30,47.68999862670898
+750009,CMCSA,2022-03-31,46.81999969482422
+750010,CMCSA,2022-04-01,47.70000076293945
+750011,CMCSA,2022-04-04,48.11000061035156
+750012,CMCSA,2022-04-05,47.869998931884766
+750013,CMCSA,2022-04-06,47.72999954223633
+750014,CMCSA,2022-04-07,47.150001525878906
+750015,CMCSA,2022-04-08,47.41999816894531
+750016,CMCSA,2022-04-11,47.61000061035156
+750017,CMCSA,2022-04-12,47.25
+750018,CMCSA,2022-04-13,47.90999984741211
+750019,CMCSA,2022-04-14,47.58000183105469
+750020,CMCSA,2022-04-18,46.86000061035156
+750021,CMCSA,2022-04-19,48.11000061035156
+750022,CMCSA,2022-04-20,47.400001525878906
+750023,CMCSA,2022-04-21,46.93999862670898
+750024,CMCSA,2022-04-22,45.380001068115234
+750025,CMCSA,2022-04-25,45.709999084472656
+750026,CMCSA,2022-04-26,44.56999969482422
+750027,CMCSA,2022-04-27,44.45000076293945
+750028,CMCSA,2022-04-28,41.70000076293945
+750029,CMCSA,2022-04-29,39.7599983215332
+750030,CMCSA,2022-05-02,40.45000076293945
+750031,CMCSA,2022-05-03,40.369998931884766
+750032,CMCSA,2022-05-04,41.619998931884766
+750033,CMCSA,2022-05-05,40.380001068115234
+750034,CMCSA,2022-05-06,40.0
+750035,CMCSA,2022-05-09,39.7599983215332
+750036,CMCSA,2022-05-10,40.29999923706055
+750037,CMCSA,2022-05-11,39.84000015258789
+750038,CMCSA,2022-05-12,41.38999938964844
+750039,CMCSA,2022-05-13,41.47999954223633
+750040,CMCSA,2022-05-16,41.869998931884766
+750041,CMCSA,2022-05-17,42.84000015258789
+750042,CMCSA,2022-05-18,42.130001068115234
+750043,CMCSA,2022-05-19,42.02000045776367
+750044,CMCSA,2022-05-20,42.0099983215332
+750045,CMCSA,2022-05-23,42.880001068115234
+750046,CMCSA,2022-05-24,43.06999969482422
+750047,CMCSA,2022-05-25,43.70000076293945
+750048,CMCSA,2022-05-26,44.130001068115234
+750049,CMCSA,2022-05-27,44.15999984741211
+750050,CMCSA,2022-05-31,44.27999877929688
+750051,CMCSA,2022-06-01,43.93000030517578
+750052,CMCSA,2022-06-02,43.79999923706055
+750053,CMCSA,2022-06-03,42.93000030517578
+750054,CMCSA,2022-06-06,42.27999877929688
+750055,CMCSA,2022-06-07,42.630001068115234
+750056,CMCSA,2022-06-08,42.84000015258789
+750057,CMCSA,2022-06-09,42.18000030517578
+750058,CMCSA,2022-06-10,41.630001068115234
+750059,CMCSA,2022-06-13,40.20000076293945
+750060,CMCSA,2022-06-14,39.84000015258789
+750061,CMCSA,2022-06-15,40.130001068115234
+750062,CMCSA,2022-06-16,37.90999984741211
+750063,CMCSA,2022-06-17,38.709999084472656
+750064,CMCSA,2022-06-21,38.47999954223633
+750065,CMCSA,2022-06-22,38.900001525878906
+750066,CMCSA,2022-06-23,39.11000061035156
+750067,CMCSA,2022-06-24,39.56999969482422
+750068,CMCSA,2022-06-27,39.83000183105469
+750069,CMCSA,2022-06-28,39.130001068115234
+750070,CMCSA,2022-06-29,39.33000183105469
+750071,CMCSA,2022-06-30,39.2400016784668
+750072,CMCSA,2022-07-01,40.290000915527344
+750073,CMCSA,2022-07-05,39.83000183105469
+750074,CMCSA,2022-07-06,39.83000183105469
+750075,CMCSA,2022-07-07,39.93999862670898
+750076,CMCSA,2022-07-08,39.959999084472656
+750077,CMCSA,2022-07-11,39.16999816894531
+750078,CMCSA,2022-07-12,39.75
+750079,CMCSA,2022-07-13,39.880001068115234
+750080,CMCSA,2022-07-14,39.58000183105469
+750081,CMCSA,2022-07-15,40.900001525878906
+750082,CMCSA,2022-07-18,40.540000915527344
+750083,CMCSA,2022-07-19,41.310001373291016
+750084,CMCSA,2022-07-20,41.81999969482422
+750085,CMCSA,2022-07-21,42.27000045776367
+750086,CMCSA,2022-07-22,42.59999847412109
+750087,CMCSA,2022-07-25,42.470001220703125
+750088,CMCSA,2022-07-26,42.720001220703125
+750089,CMCSA,2022-07-27,43.369998931884766
+750090,CMCSA,2022-07-28,39.40999984741211
+750091,CMCSA,2022-07-29,37.52000045776367
+750092,CMCSA,2022-08-01,37.5099983215332
+750093,CMCSA,2022-08-02,37.68000030517578
+750094,CMCSA,2022-08-03,38.47999954223633
+750095,CMCSA,2022-08-04,38.93000030517578
+750096,CMCSA,2022-08-05,38.27000045776367
+750097,CMCSA,2022-08-08,38.59000015258789
+750098,CMCSA,2022-08-09,38.15999984741211
+750099,CMCSA,2022-08-10,38.959999084472656
+750100,CMCSA,2022-08-11,39.400001525878906
+750101,CMCSA,2022-08-12,40.0
+750102,CMCSA,2022-08-15,40.56999969482422
+750103,CMCSA,2022-08-16,40.36000061035156
+750104,CMCSA,2022-08-17,39.2599983215332
+750105,CMCSA,2022-08-18,38.61000061035156
+750106,CMCSA,2022-08-19,38.68000030517578
+750107,CMCSA,2022-08-22,37.619998931884766
+750108,CMCSA,2022-08-23,37.2400016784668
+750109,CMCSA,2022-08-24,37.11000061035156
+750110,CMCSA,2022-08-25,37.59999847412109
+750111,CMCSA,2022-08-26,36.79999923706055
+750112,CMCSA,2022-08-29,36.290000915527344
+750113,CMCSA,2022-08-30,35.720001220703125
+750114,CMCSA,2022-08-31,36.18999862670898
+750115,CMCSA,2022-09-01,36.900001525878906
+750116,CMCSA,2022-09-02,35.7599983215332
+750117,CMCSA,2022-09-06,34.7400016784668
+750118,CMCSA,2022-09-07,34.97999954223633
+750119,CMCSA,2022-09-08,34.369998931884766
+750120,CMCSA,2022-09-09,35.43000030517578
+750121,CMCSA,2022-09-12,35.689998626708984
+750122,CMCSA,2022-09-13,33.459999084472656
+750123,CMCSA,2022-09-14,34.470001220703125
+750124,CMCSA,2022-09-15,34.0
+750125,CMCSA,2022-09-16,34.52000045776367
+750126,CMCSA,2022-09-19,34.459999084472656
+750127,CMCSA,2022-09-20,33.84000015258789
+750128,CMCSA,2022-09-21,32.70000076293945
+750129,CMCSA,2022-09-22,32.470001220703125
+750130,CMCSA,2022-09-23,31.84000015258789
+750131,CMCSA,2022-09-26,30.88999938964844
+750132,CMCSA,2022-09-27,30.26000022888184
+750133,CMCSA,2022-09-28,31.15999984741211
+750134,CMCSA,2022-09-29,30.43000030517578
+750135,CMCSA,2022-09-30,29.32999992370605
+750136,CMCSA,2022-10-03,30.6299991607666
+750137,CMCSA,2022-10-04,30.989999771118164
+750138,CMCSA,2022-10-05,30.739999771118164
+750139,CMCSA,2022-10-06,30.049999237060547
+750140,CMCSA,2022-10-07,29.270000457763672
+750141,CMCSA,2022-10-10,29.1299991607666
+750142,CMCSA,2022-10-11,28.68000030517578
+750143,CMCSA,2022-10-12,28.690000534057617
+750144,CMCSA,2022-10-13,30.229999542236328
+750145,CMCSA,2022-10-14,30.049999237060547
+750146,CMCSA,2022-10-17,30.81999969482422
+750147,CMCSA,2022-10-18,30.75
+750148,CMCSA,2022-10-19,30.38999938964844
+750149,CMCSA,2022-10-20,30.459999084472656
+750150,CMCSA,2022-10-21,30.479999542236328
+750151,CMCSA,2022-10-24,31.07999992370605
+750152,CMCSA,2022-10-25,31.559999465942383
+750153,CMCSA,2022-10-26,31.5
+750154,CMCSA,2022-10-27,31.96999931335449
+750155,CMCSA,2022-10-28,31.950000762939453
+750156,CMCSA,2022-10-31,31.739999771118164
+750157,CMCSA,2022-11-01,31.559999465942383
+750158,CMCSA,2022-11-02,30.90999984741211
+750159,CMCSA,2022-11-03,30.3799991607666
+750160,CMCSA,2022-11-04,31.0
+750161,CMCSA,2022-11-07,31.600000381469727
+750162,CMCSA,2022-11-08,31.899999618530277
+750163,CMCSA,2022-11-09,31.38999938964844
+750164,CMCSA,2022-11-10,32.77000045776367
+750165,CMCSA,2022-11-11,34.02000045776367
+750166,CMCSA,2022-11-14,34.130001068115234
+750167,CMCSA,2022-11-15,34.279998779296875
+750168,CMCSA,2022-11-16,33.97999954223633
+750169,CMCSA,2022-11-17,34.2599983215332
+750170,CMCSA,2022-11-18,34.5
+750171,CMCSA,2022-11-21,34.349998474121094
+750172,CMCSA,2022-11-22,35.099998474121094
+750173,CMCSA,2022-11-23,35.529998779296875
+750174,CMCSA,2022-11-25,35.650001525878906
+750175,CMCSA,2022-11-28,35.59000015258789
+750176,CMCSA,2022-11-29,35.47999954223633
+750177,CMCSA,2022-11-30,36.63999938964844
+750178,CMCSA,2022-12-01,36.27999877929688
+750179,CMCSA,2022-12-02,35.86000061035156
+750180,CMCSA,2022-12-05,35.150001525878906
+750181,CMCSA,2022-12-06,34.77000045776367
+750182,CMCSA,2022-12-07,34.619998931884766
+750183,CMCSA,2022-12-08,34.970001220703125
+750184,CMCSA,2022-12-09,35.31999969482422
+750185,CMCSA,2022-12-12,36.52000045776367
+750186,CMCSA,2022-12-13,36.709999084472656
+750187,CMCSA,2022-12-14,35.349998474121094
+750188,CMCSA,2022-12-15,34.61000061035156
+750189,CMCSA,2022-12-16,34.4900016784668
+750190,CMCSA,2022-12-19,33.97999954223633
+750191,CMCSA,2022-12-20,34.40999984741211
+750192,CMCSA,2022-12-21,35.08000183105469
+750193,CMCSA,2022-12-22,34.81999969482422
+750194,CMCSA,2022-12-23,35.13999938964844
+750195,CMCSA,2022-12-27,35.0
+750196,CMCSA,2022-12-28,34.619998931884766
+750197,CMCSA,2022-12-29,35.04999923706055
+750198,CMCSA,2022-12-30,34.970001220703125
+750199,CMCSA,2023-01-03,35.56999969482422
+750200,CMCSA,2023-01-04,36.59000015258789
+750201,CMCSA,2023-01-05,36.97999954223633
+750202,CMCSA,2023-01-06,37.88999938964844
+750203,CMCSA,2023-01-09,37.54999923706055
+750204,CMCSA,2023-01-10,37.880001068115234
+750205,CMCSA,2023-01-11,37.95000076293945
+750206,CMCSA,2023-01-12,38.68999862670898
+750207,CMCSA,2023-01-13,38.93000030517578
+750208,CMCSA,2023-01-17,38.93999862670898
+750209,CMCSA,2023-01-18,38.27999877929688
+750210,CMCSA,2023-01-19,38.13999938964844
+750211,CMCSA,2023-01-20,39.369998931884766
+750212,CMCSA,2023-01-23,40.2599983215332
+750213,CMCSA,2023-01-24,39.75
+750214,CMCSA,2023-01-25,40.09999847412109
+750215,CMCSA,2023-01-26,40.40999984741211
+750216,CMCSA,2023-01-27,39.59999847412109
+750217,CMCSA,2023-01-30,39.2400016784668
+750218,CMCSA,2023-01-31,39.34999847412109
+750219,CMCSA,2023-02-01,39.970001220703125
+750220,CMCSA,2023-02-02,41.11000061035156
+750221,CMCSA,2023-02-03,39.970001220703125
+750222,CMCSA,2023-02-06,39.5099983215332
+750223,CMCSA,2023-02-07,39.66999816894531
+750224,CMCSA,2023-02-08,38.7599983215332
+750225,CMCSA,2023-02-09,37.900001525878906
+750226,CMCSA,2023-02-10,38.36000061035156
+750227,CMCSA,2023-02-13,39.09000015258789
+750228,CMCSA,2023-02-14,39.060001373291016
+750229,CMCSA,2023-02-15,39.41999816894531
+750230,CMCSA,2023-02-16,39.720001220703125
+750231,CMCSA,2023-02-17,39.119998931884766
+750232,CMCSA,2023-02-21,37.84000015258789
+750233,CMCSA,2023-02-22,38.0099983215332
+750234,CMCSA,2023-02-23,37.68999862670898
+750235,CMCSA,2023-02-24,37.0
+750236,CMCSA,2023-02-27,37.34999847412109
+750237,CMCSA,2023-02-28,37.16999816894531
+750238,CMCSA,2023-03-01,36.630001068115234
+750239,CMCSA,2023-03-02,36.95000076293945
+750240,CMCSA,2023-03-03,37.22999954223633
+750241,CMCSA,2023-03-06,37.08000183105469
+750242,CMCSA,2023-03-07,36.18999862670898
+750243,CMCSA,2023-03-08,35.900001525878906
+750244,CMCSA,2023-03-09,35.470001220703125
+750245,CMCSA,2023-03-10,35.310001373291016
+750246,CMCSA,2023-03-13,35.5099983215332
+750247,CMCSA,2023-03-14,35.279998779296875
+750248,CMCSA,2023-03-15,35.88999938964844
+750249,CMCSA,2023-03-16,36.2400016784668
+750250,CMCSA,2023-03-17,36.02999877929688
+750251,CMCSA,2023-03-20,36.43000030517578
+750252,CMCSA,2023-03-21,36.9900016784668
+750253,CMCSA,2023-03-22,36.20000076293945
+750254,CMCSA,2023-03-23,35.970001220703125
+750255,CMCSA,2023-03-24,35.91999816894531
+750256,CMCSA,2023-03-27,36.400001525878906
+750257,CMCSA,2023-03-28,36.45000076293945
+750258,CMCSA,2023-03-29,36.95000076293945
+750259,CMCSA,2023-03-30,37.150001525878906
+750260,CMCSA,2023-03-31,37.90999984741211
+750261,CMCSA,2023-04-03,38.0099983215332
+750262,CMCSA,2023-04-04,37.77000045776367
+750263,CMCSA,2023-04-05,37.91999816894531
+750264,CMCSA,2023-04-06,37.68999862670898
+750265,CMCSA,2023-04-10,38.22999954223633
+750266,CMCSA,2023-04-11,38.380001068115234
+750267,CMCSA,2023-04-12,37.63999938964844
+750268,CMCSA,2023-04-13,38.04999923706055
+750269,CMCSA,2023-04-14,37.959999084472656
+750270,CMCSA,2023-04-17,38.09000015258789
+750271,CMCSA,2023-04-18,38.27000045776367
+750272,CMCSA,2023-04-19,38.25
+750273,CMCSA,2023-04-20,37.72999954223633
+750274,CMCSA,2023-04-21,37.7400016784668
+750275,CMCSA,2023-04-24,37.209999084472656
+750276,CMCSA,2023-04-25,36.900001525878906
+750277,CMCSA,2023-04-26,36.52000045776367
+750278,CMCSA,2023-04-27,40.27000045776367
+750279,CMCSA,2023-04-28,41.369998931884766
+750280,CMCSA,2023-05-01,41.63999938964844
+750281,CMCSA,2023-05-02,41.20000076293945
+750282,CMCSA,2023-05-03,40.88999938964844
+750283,CMCSA,2023-05-04,40.220001220703125
+750284,CMCSA,2023-05-05,40.43000030517578
+750285,CMCSA,2023-05-08,40.59000015258789
+750286,CMCSA,2023-05-09,39.619998931884766
+750287,CMCSA,2023-05-10,39.86000061035156
+750288,CMCSA,2023-05-11,40.369998931884766
+750289,CMCSA,2023-05-12,40.209999084472656
+750290,CHTR,2010-01-05,35.0
+750291,CHTR,2010-01-06,35.0
+750292,CHTR,2010-01-07,35.0
+750293,CHTR,2010-01-08,33.5
+750294,CHTR,2010-01-11,33.5
+750295,CHTR,2010-01-12,33.5
+750296,CHTR,2010-01-13,32.75
+750297,CHTR,2010-01-14,32.75
+750298,CHTR,2010-01-15,32.25
+750299,CHTR,2010-01-19,32.0
+750300,CHTR,2010-01-20,31.75
+750301,CHTR,2010-01-21,31.600000381469727
+750302,CHTR,2010-01-22,31.5
+750303,CHTR,2010-01-25,31.25
+750304,CHTR,2010-01-26,30.75
+750305,CHTR,2010-01-27,30.75
+750306,CHTR,2010-01-28,30.75
+750307,CHTR,2010-01-29,30.6299991607666
+750308,CHTR,2010-02-01,30.5
+750309,CHTR,2010-02-02,30.5
+750310,CHTR,2010-02-03,29.75
+750311,CHTR,2010-02-04,30.25
+750312,CHTR,2010-02-05,30.5
+750313,CHTR,2010-02-08,29.850000381469727
+750314,CHTR,2010-02-09,29.799999237060547
+750315,CHTR,2010-02-10,29.75
+750316,CHTR,2010-02-11,29.739999771118164
+750317,CHTR,2010-02-12,29.739999771118164
+750318,CHTR,2010-02-16,29.739999771118164
+750319,CHTR,2010-02-17,29.739999771118164
+750320,CHTR,2010-02-18,29.700000762939453
+750321,CHTR,2010-02-19,29.700000762939453
+750322,CHTR,2010-02-22,29.700000762939453
+750323,CHTR,2010-02-23,29.700000762939453
+750324,CHTR,2010-02-24,29.700000762939453
+750325,CHTR,2010-02-25,29.5
+750326,CHTR,2010-02-26,29.75
+750327,CHTR,2010-03-01,30.100000381469727
+750328,CHTR,2010-03-02,30.399999618530277
+750329,CHTR,2010-03-03,30.75
+750330,CHTR,2010-03-04,31.020000457763672
+750331,CHTR,2010-03-05,31.75
+750332,CHTR,2010-03-08,31.75
+750333,CHTR,2010-03-09,32.75
+750334,CHTR,2010-03-10,33.0
+750335,CHTR,2010-03-11,32.5
+750336,CHTR,2010-03-12,32.5
+750337,CHTR,2010-03-15,33.0
+750338,CHTR,2010-03-16,32.75
+750339,CHTR,2010-03-17,34.0
+750340,CHTR,2010-03-18,34.75
+750341,CHTR,2010-03-19,34.75
+750342,CHTR,2010-03-22,34.43000030517578
+750343,CHTR,2010-03-23,35.0
+750344,CHTR,2010-03-24,35.0
+750345,CHTR,2010-03-25,34.5
+750346,CHTR,2010-03-26,34.75
+750347,CHTR,2010-03-29,34.5
+750348,CHTR,2010-03-30,34.45000076293945
+750349,CHTR,2010-03-31,34.5
+750350,CHTR,2010-04-01,35.0
+750351,CHTR,2010-04-05,35.0
+750352,CHTR,2010-04-06,34.54999923706055
+750353,CHTR,2010-04-07,34.54999923706055
+750354,CHTR,2010-04-08,34.54999923706055
+750355,CHTR,2010-04-09,34.70000076293945
+750356,CHTR,2010-04-12,35.0
+750357,CHTR,2010-04-13,35.0
+750358,CHTR,2010-04-14,35.25
+750359,CHTR,2010-04-15,36.0
+750360,CHTR,2010-04-16,36.09999847412109
+750361,CHTR,2010-04-19,36.0099983215332
+750362,CHTR,2010-04-20,36.0099983215332
+750363,CHTR,2010-04-21,35.5099983215332
+750364,CHTR,2010-04-22,36.0
+750365,CHTR,2010-04-23,36.25
+750366,CHTR,2010-04-26,36.5
+750367,CHTR,2010-04-27,36.5
+750368,CHTR,2010-04-28,36.5
+750369,CHTR,2010-04-29,37.25
+750370,CHTR,2010-04-30,37.900001525878906
+750371,CHTR,2010-05-03,39.5
+750372,CHTR,2010-05-04,39.75
+750373,CHTR,2010-05-05,39.5
+750374,CHTR,2010-05-06,38.34999847412109
+750375,CHTR,2010-05-07,37.84999847412109
+750376,CHTR,2010-05-10,37.75
+750377,CHTR,2010-05-11,38.0
+750378,CHTR,2010-05-12,38.0
+750379,CHTR,2010-05-13,38.0
+750380,CHTR,2010-05-14,37.59999847412109
+750381,CHTR,2010-05-17,38.0
+750382,CHTR,2010-05-18,37.25
+750383,CHTR,2010-05-19,38.20000076293945
+750384,CHTR,2010-05-20,37.0
+750385,CHTR,2010-05-21,36.75
+750386,CHTR,2010-05-24,36.29999923706055
+750387,CHTR,2010-05-25,36.0
+750388,CHTR,2010-05-26,36.0
+750389,CHTR,2010-05-27,36.0
+750390,CHTR,2010-05-28,36.0
+750391,CHTR,2010-06-01,35.880001068115234
+750392,CHTR,2010-06-02,35.0
+750393,CHTR,2010-06-03,35.0
+750394,CHTR,2010-06-04,35.0
+750395,CHTR,2010-06-07,33.75
+750396,CHTR,2010-06-08,34.5
+750397,CHTR,2010-06-09,34.52000045776367
+750398,CHTR,2010-06-10,34.52000045776367
+750399,CHTR,2010-06-11,34.5
+750400,CHTR,2010-06-14,34.099998474121094
+750401,CHTR,2010-06-15,34.5
+750402,CHTR,2010-06-16,34.70000076293945
+750403,CHTR,2010-06-17,34.75
+750404,CHTR,2010-06-18,35.25
+750405,CHTR,2010-06-21,35.25
+750406,CHTR,2010-06-22,35.5
+750407,CHTR,2010-06-23,35.650001525878906
+750408,CHTR,2010-06-24,35.599998474121094
+750409,CHTR,2010-06-25,35.599998474121094
+750410,CHTR,2010-06-28,35.349998474121094
+750411,CHTR,2010-06-29,35.5
+750412,CHTR,2010-06-30,35.29999923706055
+750413,CHTR,2010-07-01,35.5
+750414,CHTR,2010-07-02,35.5
+750415,CHTR,2010-07-06,36.5
+750416,CHTR,2010-07-07,36.5
+750417,CHTR,2010-07-08,36.0
+750418,CHTR,2010-07-09,36.20000076293945
+750419,CHTR,2010-07-12,36.25
+750420,CHTR,2010-07-13,36.04999923706055
+750421,CHTR,2010-07-14,35.54999923706055
+750422,CHTR,2010-07-15,35.45000076293945
+750423,CHTR,2010-07-16,35.400001525878906
+750424,CHTR,2010-07-19,35.0
+750425,CHTR,2010-07-20,35.5
+750426,CHTR,2010-07-21,35.25
+750427,CHTR,2010-07-22,35.04999923706055
+750428,CHTR,2010-07-23,35.0
+750429,CHTR,2010-07-26,35.0
+750430,CHTR,2010-07-27,35.5
+750431,CHTR,2010-07-28,35.5
+750432,CHTR,2010-07-29,36.25
+750433,CHTR,2010-07-30,36.5
+750434,CHTR,2010-08-02,36.5
+750435,CHTR,2010-08-03,36.25
+750436,CHTR,2010-08-04,36.5
+750437,CHTR,2010-08-05,36.25
+750438,CHTR,2010-08-06,36.25
+750439,CHTR,2010-08-09,36.150001525878906
+750440,CHTR,2010-08-10,36.20000076293945
+750441,CHTR,2010-08-11,36.20000076293945
+750442,CHTR,2010-08-12,36.20000076293945
+750443,CHTR,2010-08-13,36.150001525878906
+750444,CHTR,2010-08-16,35.54999923706055
+750445,CHTR,2010-08-17,35.04999923706055
+750446,CHTR,2010-08-18,35.04999923706055
+750447,CHTR,2010-08-19,35.099998474121094
+750448,CHTR,2010-08-20,35.0
+750449,CHTR,2010-08-23,35.0
+750450,CHTR,2010-08-24,34.75
+750451,CHTR,2010-08-25,34.5
+750452,CHTR,2010-08-26,34.25
+750453,CHTR,2010-08-27,33.75
+750454,CHTR,2010-08-30,33.75
+750455,CHTR,2010-08-31,33.75
+750456,CHTR,2010-09-01,34.0
+750457,CHTR,2010-09-02,33.79999923706055
+750458,CHTR,2010-09-03,34.0
+750459,CHTR,2010-09-07,34.0
+750460,CHTR,2010-09-08,34.0
+750461,CHTR,2010-09-09,34.20000076293945
+750462,CHTR,2010-09-10,34.0
+750463,CHTR,2010-09-13,35.0
+750464,CHTR,2010-09-14,35.5
+750465,CHTR,2010-09-15,34.75
+750466,CHTR,2010-09-16,34.11000061035156
+750467,CHTR,2010-09-17,34.5
+750468,CHTR,2010-09-20,34.5
+750469,CHTR,2010-09-21,33.84000015258789
+750470,CHTR,2010-09-22,33.5
+750471,CHTR,2010-09-23,33.29999923706055
+750472,CHTR,2010-09-24,33.79999923706055
+750473,CHTR,2010-09-27,33.04999923706055
+750474,CHTR,2010-09-28,33.4900016784668
+750475,CHTR,2010-09-29,33.34000015258789
+750476,CHTR,2010-09-30,32.5
+750477,CHTR,2010-10-01,33.099998474121094
+750478,CHTR,2010-10-04,32.97999954223633
+750479,CHTR,2010-10-05,32.900001525878906
+750480,CHTR,2010-10-06,32.41999816894531
+750481,CHTR,2010-10-07,32.16999816894531
+750482,CHTR,2010-10-08,32.0
+750483,CHTR,2010-10-11,32.849998474121094
+750484,CHTR,2010-10-12,32.900001525878906
+750485,CHTR,2010-10-13,32.5
+750486,CHTR,2010-10-14,33.0
+750487,CHTR,2010-10-15,33.290000915527344
+750488,CHTR,2010-10-18,32.900001525878906
+750489,CHTR,2010-10-19,33.09000015258789
+750490,CHTR,2010-10-20,32.97999954223633
+750491,CHTR,2010-10-21,32.93000030517578
+750492,CHTR,2010-10-22,33.119998931884766
+750493,CHTR,2010-10-25,32.5
+750494,CHTR,2010-10-26,32.65999984741211
+750495,CHTR,2010-10-27,32.459999084472656
+750496,CHTR,2010-10-28,32.470001220703125
+750497,CHTR,2010-10-29,32.47999954223633
+750498,CHTR,2010-11-01,32.54999923706055
+750499,CHTR,2010-11-02,32.5099983215332
+750500,CHTR,2010-11-03,33.349998474121094
+750501,CHTR,2010-11-04,35.75
+750502,CHTR,2010-11-05,35.720001220703125
+750503,CHTR,2010-11-08,35.790000915527344
+750504,CHTR,2010-11-09,35.79999923706055
+750505,CHTR,2010-11-10,35.900001525878906
+750506,CHTR,2010-11-11,36.0
+750507,CHTR,2010-11-12,35.83000183105469
+750508,CHTR,2010-11-15,35.869998931884766
+750509,CHTR,2010-11-16,35.869998931884766
+750510,CHTR,2010-11-17,35.790000915527344
+750511,CHTR,2010-11-18,35.810001373291016
+750512,CHTR,2010-11-19,35.689998626708984
+750513,CHTR,2010-11-22,35.310001373291016
+750514,CHTR,2010-11-23,35.04999923706055
+750515,CHTR,2010-11-24,34.9900016784668
+750516,CHTR,2010-11-26,34.900001525878906
+750517,CHTR,2010-11-29,34.09000015258789
+750518,CHTR,2010-11-30,33.52000045776367
+750519,CHTR,2010-12-01,34.380001068115234
+750520,CHTR,2010-12-02,34.5
+750521,CHTR,2010-12-03,35.06999969482422
+750522,CHTR,2010-12-06,35.439998626708984
+750523,CHTR,2010-12-07,35.7400016784668
+750524,CHTR,2010-12-08,35.91999816894531
+750525,CHTR,2010-12-09,35.70000076293945
+750526,CHTR,2010-12-10,36.0
+750527,CHTR,2010-12-13,36.810001373291016
+750528,CHTR,2010-12-14,37.0099983215332
+750529,CHTR,2010-12-15,38.0
+750530,CHTR,2010-12-16,37.72999954223633
+750531,CHTR,2010-12-17,38.66999816894531
+750532,CHTR,2010-12-20,38.040000915527344
+750533,CHTR,2010-12-21,38.220001220703125
+750534,CHTR,2010-12-22,38.5
+750535,CHTR,2010-12-23,38.11000061035156
+750536,CHTR,2010-12-27,38.16999816894531
+750537,CHTR,2010-12-28,38.310001373291016
+750538,CHTR,2010-12-29,38.5
+750539,CHTR,2010-12-30,38.5099983215332
+750540,CHTR,2010-12-31,38.93999862670898
+750541,CHTR,2011-01-03,38.459999084472656
+750542,CHTR,2011-01-04,39.59999847412109
+750543,CHTR,2011-01-05,39.56999969482422
+750544,CHTR,2011-01-06,39.220001220703125
+750545,CHTR,2011-01-07,39.18000030517578
+750546,CHTR,2011-01-10,39.150001525878906
+750547,CHTR,2011-01-11,39.040000915527344
+750548,CHTR,2011-01-12,39.869998931884766
+750549,CHTR,2011-01-13,40.02000045776367
+750550,CHTR,2011-01-14,40.93000030517578
+750551,CHTR,2011-01-18,40.9900016784668
+750552,CHTR,2011-01-19,41.5
+750553,CHTR,2011-01-20,41.09999847412109
+750554,CHTR,2011-01-21,41.130001068115234
+750555,CHTR,2011-01-24,41.290000915527344
+750556,CHTR,2011-01-25,41.65999984741211
+750557,CHTR,2011-01-26,42.2599983215332
+750558,CHTR,2011-01-27,42.119998931884766
+750559,CHTR,2011-01-28,42.040000915527344
+750560,CHTR,2011-01-31,42.0
+750561,CHTR,2011-02-01,41.63999938964844
+750562,CHTR,2011-02-02,41.619998931884766
+750563,CHTR,2011-02-03,42.0
+750564,CHTR,2011-02-04,41.9900016784668
+750565,CHTR,2011-02-07,41.9900016784668
+750566,CHTR,2011-02-08,43.880001068115234
+750567,CHTR,2011-02-09,45.310001373291016
+750568,CHTR,2011-02-10,46.09999847412109
+750569,CHTR,2011-02-11,47.0
+750570,CHTR,2011-02-14,47.34999847412109
+750571,CHTR,2011-02-15,47.09999847412109
+750572,CHTR,2011-02-16,46.31999969482422
+750573,CHTR,2011-02-17,46.56999969482422
+750574,CHTR,2011-02-18,46.43999862670898
+750575,CHTR,2011-02-22,45.68999862670898
+750576,CHTR,2011-02-23,44.970001220703125
+750577,CHTR,2011-02-24,45.0
+750578,CHTR,2011-02-25,45.5
+750579,CHTR,2011-02-28,45.77000045776367
+750580,CHTR,2011-03-01,46.93000030517578
+750581,CHTR,2011-03-02,48.81999969482422
+750582,CHTR,2011-03-03,47.84999847412109
+750583,CHTR,2011-03-04,47.9900016784668
+750584,CHTR,2011-03-07,48.220001220703125
+750585,CHTR,2011-03-08,48.150001525878906
+750586,CHTR,2011-03-09,48.0
+750587,CHTR,2011-03-10,47.47999954223633
+750588,CHTR,2011-03-11,47.810001373291016
+750589,CHTR,2011-03-14,46.52000045776367
+750590,CHTR,2011-03-15,45.54999923706055
+750591,CHTR,2011-03-16,45.97999954223633
+750592,CHTR,2011-03-17,47.04999923706055
+750593,CHTR,2011-03-18,48.369998931884766
+750594,CHTR,2011-03-21,48.880001068115234
+750595,CHTR,2011-03-22,48.66999816894531
+750596,CHTR,2011-03-23,48.83000183105469
+750597,CHTR,2011-03-24,49.880001068115234
+750598,CHTR,2011-03-25,49.810001373291016
+750599,CHTR,2011-03-28,49.209999084472656
+750600,CHTR,2011-03-29,49.16999816894531
+750601,CHTR,2011-03-30,49.4900016784668
+750602,CHTR,2011-03-31,50.630001068115234
+750603,CHTR,2011-04-01,51.65999984741211
+750604,CHTR,2011-04-04,51.9900016784668
+750605,CHTR,2011-04-05,52.880001068115234
+750606,CHTR,2011-04-06,55.4900016784668
+750607,CHTR,2011-04-07,55.40999984741211
+750608,CHTR,2011-04-08,54.810001373291016
+750609,CHTR,2011-04-11,54.25
+750610,CHTR,2011-04-12,54.75
+750611,CHTR,2011-04-13,54.869998931884766
+750612,CHTR,2011-04-14,55.27999877929688
+750613,CHTR,2011-04-15,55.29999923706055
+750614,CHTR,2011-04-18,54.7400016784668
+750615,CHTR,2011-04-19,54.7599983215332
+750616,CHTR,2011-04-20,54.79999923706055
+750617,CHTR,2011-04-21,54.880001068115234
+750618,CHTR,2011-04-25,54.86000061035156
+750619,CHTR,2011-04-26,55.27999877929688
+750620,CHTR,2011-04-27,56.119998931884766
+750621,CHTR,2011-04-28,58.63999938964844
+750622,CHTR,2011-04-29,58.93999862670898
+750623,CHTR,2011-05-02,59.29999923706055
+750624,CHTR,2011-05-03,58.709999084472656
+750625,CHTR,2011-05-04,58.2599983215332
+750626,CHTR,2011-05-05,57.52999877929688
+750627,CHTR,2011-05-06,58.0
+750628,CHTR,2011-05-09,57.84999847412109
+750629,CHTR,2011-05-10,58.33000183105469
+750630,CHTR,2011-05-11,58.66999816894531
+750631,CHTR,2011-05-12,59.0
+750632,CHTR,2011-05-13,57.86000061035156
+750633,CHTR,2011-05-16,57.77000045776367
+750634,CHTR,2011-05-17,56.18000030517578
+750635,CHTR,2011-05-18,57.36000061035156
+750636,CHTR,2011-05-19,57.619998931884766
+750637,CHTR,2011-05-20,57.0
+750638,CHTR,2011-05-23,55.790000915527344
+750639,CHTR,2011-05-24,55.9900016784668
+750640,CHTR,2011-05-25,55.75
+750641,CHTR,2011-05-26,55.68000030517578
+750642,CHTR,2011-05-27,56.22999954223633
+750643,CHTR,2011-05-31,56.4900016784668
+750644,CHTR,2011-06-01,56.70000076293945
+750645,CHTR,2011-06-02,57.38999938964844
+750646,CHTR,2011-06-03,57.77999877929688
+750647,CHTR,2011-06-06,57.380001068115234
+750648,CHTR,2011-06-07,57.869998931884766
+750649,CHTR,2011-06-08,57.93999862670898
+750650,CHTR,2011-06-09,57.77000045776367
+750651,CHTR,2011-06-10,57.5
+750652,CHTR,2011-06-13,55.459999084472656
+750653,CHTR,2011-06-14,55.959999084472656
+750654,CHTR,2011-06-15,55.70000076293945
+750655,CHTR,2011-06-16,56.0099983215332
+750656,CHTR,2011-06-17,56.810001373291016
+750657,CHTR,2011-06-20,56.02999877929688
+750658,CHTR,2011-06-21,56.20000076293945
+750659,CHTR,2011-06-22,57.13999938964844
+750660,CHTR,2011-06-23,55.52000045776367
+750661,CHTR,2011-06-24,54.40999984741211
+750662,CHTR,2011-06-27,54.09000015258789
+750663,CHTR,2011-06-28,54.56999969482422
+750664,CHTR,2011-06-29,54.36000061035156
+750665,CHTR,2011-06-30,54.2599983215332
+750666,CHTR,2011-07-01,55.150001525878906
+750667,CHTR,2011-07-05,57.970001220703125
+750668,CHTR,2011-07-06,58.97999954223633
+750669,CHTR,2011-07-07,58.540000915527344
+750670,CHTR,2011-07-08,57.79999923706055
+750671,CHTR,2011-07-11,56.5099983215332
+750672,CHTR,2011-07-12,56.720001220703125
+750673,CHTR,2011-07-13,56.7599983215332
+750674,CHTR,2011-07-14,56.86000061035156
+750675,CHTR,2011-07-15,57.34000015258789
+750676,CHTR,2011-07-18,56.27999877929688
+750677,CHTR,2011-07-19,57.40999984741211
+750678,CHTR,2011-07-20,58.77999877929688
+750679,CHTR,2011-07-21,59.5099983215332
+750680,CHTR,2011-07-22,59.75
+750681,CHTR,2011-07-25,59.119998931884766
+750682,CHTR,2011-07-26,58.9900016784668
+750683,CHTR,2011-07-27,57.34999847412109
+750684,CHTR,2011-07-28,54.7400016784668
+750685,CHTR,2011-07-29,54.0
+750686,CHTR,2011-08-01,53.27999877929688
+750687,CHTR,2011-08-02,50.9900016784668
+750688,CHTR,2011-08-03,51.36000061035156
+750689,CHTR,2011-08-04,47.08000183105469
+750690,CHTR,2011-08-05,46.060001373291016
+750691,CHTR,2011-08-08,42.060001373291016
+750692,CHTR,2011-08-09,45.18999862670898
+750693,CHTR,2011-08-10,44.34999847412109
+750694,CHTR,2011-08-11,46.959999084472656
+750695,CHTR,2011-08-12,47.22999954223633
+750696,CHTR,2011-08-15,49.2599983215332
+750697,CHTR,2011-08-16,48.52999877929688
+750698,CHTR,2011-08-17,48.45000076293945
+750699,CHTR,2011-08-18,45.97999954223633
+750700,CHTR,2011-08-19,46.59000015258789
+750701,CHTR,2011-08-22,45.290000915527344
+750702,CHTR,2011-08-23,47.43000030517578
+750703,CHTR,2011-08-24,47.59999847412109
+750704,CHTR,2011-08-25,46.4900016784668
+750705,CHTR,2011-08-26,47.63999938964844
+750706,CHTR,2011-08-29,49.709999084472656
+750707,CHTR,2011-08-30,49.9900016784668
+750708,CHTR,2011-08-31,49.880001068115234
+750709,CHTR,2011-09-01,49.630001068115234
+750710,CHTR,2011-09-02,48.880001068115234
+750711,CHTR,2011-09-06,47.90999984741211
+750712,CHTR,2011-09-07,49.619998931884766
+750713,CHTR,2011-09-08,48.88999938964844
+750714,CHTR,2011-09-09,46.709999084472656
+750715,CHTR,2011-09-12,46.86000061035156
+750716,CHTR,2011-09-13,47.63999938964844
+750717,CHTR,2011-09-14,49.22999954223633
+750718,CHTR,2011-09-15,49.43000030517578
+750719,CHTR,2011-09-16,49.34000015258789
+750720,CHTR,2011-09-19,49.11000061035156
+750721,CHTR,2011-09-20,49.45000076293945
+750722,CHTR,2011-09-21,48.15999984741211
+750723,CHTR,2011-09-22,46.27000045776367
+750724,CHTR,2011-09-23,47.58000183105469
+750725,CHTR,2011-09-26,49.209999084472656
+750726,CHTR,2011-09-27,50.04999923706055
+750727,CHTR,2011-09-28,49.20000076293945
+750728,CHTR,2011-09-29,48.119998931884766
+750729,CHTR,2011-09-30,46.84000015258789
+750730,CHTR,2011-10-03,43.66999816894531
+750731,CHTR,2011-10-04,45.09999847412109
+750732,CHTR,2011-10-05,46.59000015258789
+750733,CHTR,2011-10-06,47.18000030517578
+750734,CHTR,2011-10-07,46.630001068115234
+750735,CHTR,2011-10-10,48.650001525878906
+750736,CHTR,2011-10-11,48.43999862670898
+750737,CHTR,2011-10-12,49.08000183105469
+750738,CHTR,2011-10-13,48.56999969482422
+750739,CHTR,2011-10-14,49.040000915527344
+750740,CHTR,2011-10-17,49.0
+750741,CHTR,2011-10-18,50.2599983215332
+750742,CHTR,2011-10-19,48.77999877929688
+750743,CHTR,2011-10-20,49.0
+750744,CHTR,2011-10-21,49.75
+750745,CHTR,2011-10-24,50.41999816894531
+750746,CHTR,2011-10-25,49.63999938964844
+750747,CHTR,2011-10-26,50.220001220703125
+750748,CHTR,2011-10-27,49.58000183105469
+750749,CHTR,2011-10-28,45.58000183105469
+750750,CHTR,2011-10-31,45.93999862670898
+750751,CHTR,2011-11-01,46.84999847412109
+750752,CHTR,2011-11-02,48.18999862670898
+750753,CHTR,2011-11-03,50.65999984741211
+750754,CHTR,2011-11-04,52.709999084472656
+750755,CHTR,2011-11-07,52.84999847412109
+750756,CHTR,2011-11-08,53.45000076293945
+750757,CHTR,2011-11-09,51.22999954223633
+750758,CHTR,2011-11-10,52.68999862670898
+750759,CHTR,2011-11-11,53.61000061035156
+750760,CHTR,2011-11-14,52.45000076293945
+750761,CHTR,2011-11-15,53.18000030517578
+750762,CHTR,2011-11-16,51.5
+750763,CHTR,2011-11-17,52.20000076293945
+750764,CHTR,2011-11-18,52.90999984741211
+750765,CHTR,2011-11-21,52.06999969482422
+750766,CHTR,2011-11-22,52.459999084472656
+750767,CHTR,2011-11-23,50.97999954223633
+750768,CHTR,2011-11-25,51.84999847412109
+750769,CHTR,2011-11-28,52.75
+750770,CHTR,2011-11-29,52.63999938964844
+750771,CHTR,2011-11-30,52.869998931884766
+750772,CHTR,2011-12-01,52.810001373291016
+750773,CHTR,2011-12-02,53.08000183105469
+750774,CHTR,2011-12-05,52.040000915527344
+750775,CHTR,2011-12-06,52.970001220703125
+750776,CHTR,2011-12-07,52.93999862670898
+750777,CHTR,2011-12-08,51.16999816894531
+750778,CHTR,2011-12-09,52.93999862670898
+750779,CHTR,2011-12-12,52.810001373291016
+750780,CHTR,2011-12-13,52.66999816894531
+750781,CHTR,2011-12-14,52.540000915527344
+750782,CHTR,2011-12-15,53.09999847412109
+750783,CHTR,2011-12-16,54.52000045776367
+750784,CHTR,2011-12-19,52.7400016784668
+750785,CHTR,2011-12-20,55.41999816894531
+750786,CHTR,2011-12-21,55.59999847412109
+750787,CHTR,2011-12-22,55.7400016784668
+750788,CHTR,2011-12-23,56.29999923706055
+750789,CHTR,2011-12-27,56.13999938964844
+750790,CHTR,2011-12-28,55.959999084472656
+750791,CHTR,2011-12-29,56.880001068115234
+750792,CHTR,2011-12-30,56.93999862670898
+750793,CHTR,2012-01-03,57.18999862670898
+750794,CHTR,2012-01-04,56.810001373291016
+750795,CHTR,2012-01-05,56.97999954223633
+750796,CHTR,2012-01-06,56.619998931884766
+750797,CHTR,2012-01-09,56.75
+750798,CHTR,2012-01-10,56.65999984741211
+750799,CHTR,2012-01-11,56.150001525878906
+750800,CHTR,2012-01-12,57.459999084472656
+750801,CHTR,2012-01-13,56.959999084472656
+750802,CHTR,2012-01-17,56.970001220703125
+750803,CHTR,2012-01-18,56.43999862670898
+750804,CHTR,2012-01-19,56.970001220703125
+750805,CHTR,2012-01-20,57.0099983215332
+750806,CHTR,2012-01-23,57.0
+750807,CHTR,2012-01-24,56.63999938964844
+750808,CHTR,2012-01-25,57.709999084472656
+750809,CHTR,2012-01-26,58.4900016784668
+750810,CHTR,2012-01-27,57.61000061035156
+750811,CHTR,2012-01-30,56.83000183105469
+750812,CHTR,2012-01-31,57.63999938964844
+750813,CHTR,2012-02-01,58.27999877929688
+750814,CHTR,2012-02-02,57.79999923706055
+750815,CHTR,2012-02-03,58.16999816894531
+750816,CHTR,2012-02-06,58.310001373291016
+750817,CHTR,2012-02-07,57.84000015258789
+750818,CHTR,2012-02-08,58.119998931884766
+750819,CHTR,2012-02-09,58.790000915527344
+750820,CHTR,2012-02-10,58.59000015258789
+750821,CHTR,2012-02-13,59.970001220703125
+750822,CHTR,2012-02-14,60.02000045776367
+750823,CHTR,2012-02-15,62.220001220703125
+750824,CHTR,2012-02-16,62.5099983215332
+750825,CHTR,2012-02-17,62.84999847412109
+750826,CHTR,2012-02-21,62.70000076293945
+750827,CHTR,2012-02-22,62.720001220703125
+750828,CHTR,2012-02-23,63.5
+750829,CHTR,2012-02-24,63.43000030517578
+750830,CHTR,2012-02-27,63.56999969482422
+750831,CHTR,2012-02-28,63.560001373291016
+750832,CHTR,2012-02-29,63.40999984741211
+750833,CHTR,2012-03-01,63.2400016784668
+750834,CHTR,2012-03-02,62.560001373291016
+750835,CHTR,2012-03-05,62.34999847412109
+750836,CHTR,2012-03-06,60.900001525878906
+750837,CHTR,2012-03-07,60.540000915527344
+750838,CHTR,2012-03-08,61.040000915527344
+750839,CHTR,2012-03-09,61.09000015258789
+750840,CHTR,2012-03-12,62.470001220703125
+750841,CHTR,2012-03-13,62.88999938964844
+750842,CHTR,2012-03-14,63.11000061035156
+750843,CHTR,2012-03-15,63.4900016784668
+750844,CHTR,2012-03-16,63.9900016784668
+750845,CHTR,2012-03-19,63.970001220703125
+750846,CHTR,2012-03-20,63.22999954223633
+750847,CHTR,2012-03-21,64.01000213623047
+750848,CHTR,2012-03-22,64.62999725341797
+750849,CHTR,2012-03-23,64.91000366210938
+750850,CHTR,2012-03-26,64.37000274658203
+750851,CHTR,2012-03-27,63.97999954223633
+750852,CHTR,2012-03-28,63.25
+750853,CHTR,2012-03-29,63.11000061035156
+750854,CHTR,2012-03-30,63.45000076293945
+750855,CHTR,2012-04-02,64.37000274658203
+750856,CHTR,2012-04-03,63.0099983215332
+750857,CHTR,2012-04-04,61.77999877929688
+750858,CHTR,2012-04-05,62.7599983215332
+750859,CHTR,2012-04-09,61.65999984741211
+750860,CHTR,2012-04-10,59.40999984741211
+750861,CHTR,2012-04-11,60.560001373291016
+750862,CHTR,2012-04-12,61.060001373291016
+750863,CHTR,2012-04-13,60.970001220703125
+750864,CHTR,2012-04-16,60.34000015258789
+750865,CHTR,2012-04-17,61.310001373291016
+750866,CHTR,2012-04-18,61.15999984741211
+750867,CHTR,2012-04-19,61.45000076293945
+750868,CHTR,2012-04-20,61.959999084472656
+750869,CHTR,2012-04-23,60.20000076293945
+750870,CHTR,2012-04-24,60.16999816894531
+750871,CHTR,2012-04-25,60.630001068115234
+750872,CHTR,2012-04-26,60.95000076293945
+750873,CHTR,2012-04-27,60.41999816894531
+750874,CHTR,2012-04-30,60.470001220703125
+750875,CHTR,2012-05-01,61.02000045776367
+750876,CHTR,2012-05-02,62.2400016784668
+750877,CHTR,2012-05-03,62.34999847412109
+750878,CHTR,2012-05-04,61.56999969482422
+750879,CHTR,2012-05-07,61.81999969482422
+750880,CHTR,2012-05-08,64.97000122070312
+750881,CHTR,2012-05-09,67.13999938964844
+750882,CHTR,2012-05-10,67.69999694824219
+750883,CHTR,2012-05-11,67.48999786376953
+750884,CHTR,2012-05-14,66.2300033569336
+750885,CHTR,2012-05-15,65.48999786376953
+750886,CHTR,2012-05-16,65.30000305175781
+750887,CHTR,2012-05-17,63.34000015258789
+750888,CHTR,2012-05-18,61.68000030517578
+750889,CHTR,2012-05-21,63.630001068115234
+750890,CHTR,2012-05-22,64.6500015258789
+750891,CHTR,2012-05-23,64.61000061035156
+750892,CHTR,2012-05-24,64.20999908447266
+750893,CHTR,2012-05-25,64.2699966430664
+750894,CHTR,2012-05-29,64.62999725341797
+750895,CHTR,2012-05-30,63.18999862670898
+750896,CHTR,2012-05-31,62.70000076293945
+750897,CHTR,2012-06-01,61.310001373291016
+750898,CHTR,2012-06-04,61.27999877929688
+750899,CHTR,2012-06-05,63.5099983215332
+750900,CHTR,2012-06-06,63.75
+750901,CHTR,2012-06-07,63.810001373291016
+750902,CHTR,2012-06-08,64.12000274658203
+750903,CHTR,2012-06-11,63.38999938964844
+750904,CHTR,2012-06-12,64.7300033569336
+750905,CHTR,2012-06-13,64.93000030517578
+750906,CHTR,2012-06-14,65.88999938964844
+750907,CHTR,2012-06-15,66.88999938964844
+750908,CHTR,2012-06-18,67.62999725341797
+750909,CHTR,2012-06-19,68.9800033569336
+750910,CHTR,2012-06-20,69.4000015258789
+750911,CHTR,2012-06-21,67.44000244140625
+750912,CHTR,2012-06-22,67.91000366210938
+750913,CHTR,2012-06-25,66.61000061035156
+750914,CHTR,2012-06-26,67.69999694824219
+750915,CHTR,2012-06-27,69.6500015258789
+750916,CHTR,2012-06-28,70.0
+750917,CHTR,2012-06-29,70.87000274658203
+750918,CHTR,2012-07-02,72.05000305175781
+750919,CHTR,2012-07-03,72.20999908447266
+750920,CHTR,2012-07-05,72.23999786376953
+750921,CHTR,2012-07-06,72.08000183105469
+750922,CHTR,2012-07-09,72.0199966430664
+750923,CHTR,2012-07-10,72.0999984741211
+750924,CHTR,2012-07-11,71.58999633789062
+750925,CHTR,2012-07-12,72.77999877929688
+750926,CHTR,2012-07-13,72.87000274658203
+750927,CHTR,2012-07-16,72.52999877929688
+750928,CHTR,2012-07-17,73.06999969482422
+750929,CHTR,2012-07-18,72.94999694824219
+750930,CHTR,2012-07-19,74.80999755859375
+750931,CHTR,2012-07-20,74.37000274658203
+750932,CHTR,2012-07-23,73.5199966430664
+750933,CHTR,2012-07-24,72.91999816894531
+750934,CHTR,2012-07-25,74.19999694824219
+750935,CHTR,2012-07-26,75.80000305175781
+750936,CHTR,2012-07-27,76.3499984741211
+750937,CHTR,2012-07-30,77.45999908447266
+750938,CHTR,2012-07-31,76.91999816894531
+750939,CHTR,2012-08-01,78.33999633789062
+750940,CHTR,2012-08-02,78.30000305175781
+750941,CHTR,2012-08-03,79.93000030517578
+750942,CHTR,2012-08-06,77.58999633789062
+750943,CHTR,2012-08-07,76.68000030517578
+750944,CHTR,2012-08-08,76.01000213623047
+750945,CHTR,2012-08-09,75.51000213623047
+750946,CHTR,2012-08-10,77.93000030517578
+750947,CHTR,2012-08-13,78.91000366210938
+750948,CHTR,2012-08-14,78.5
+750949,CHTR,2012-08-15,79.80000305175781
+750950,CHTR,2012-08-16,78.5
+750951,CHTR,2012-08-17,77.80000305175781
+750952,CHTR,2012-08-20,77.87999725341797
+750953,CHTR,2012-08-21,77.27999877929688
+750954,CHTR,2012-08-22,77.11000061035156
+750955,CHTR,2012-08-23,76.37999725341797
+750956,CHTR,2012-08-24,77.7300033569336
+750957,CHTR,2012-08-27,77.23999786376953
+750958,CHTR,2012-08-28,76.76000213623047
+750959,CHTR,2012-08-29,76.45999908447266
+750960,CHTR,2012-08-30,77.0
+750961,CHTR,2012-08-31,77.80000305175781
+750962,CHTR,2012-09-04,77.08000183105469
+750963,CHTR,2012-09-05,78.16000366210938
+750964,CHTR,2012-09-06,79.27999877929688
+750965,CHTR,2012-09-07,78.1500015258789
+750966,CHTR,2012-09-10,77.80000305175781
+750967,CHTR,2012-09-11,78.9000015258789
+750968,CHTR,2012-09-12,80.19999694824219
+750969,CHTR,2012-09-13,81.62999725341797
+750970,CHTR,2012-09-14,82.54000091552734
+750971,CHTR,2012-09-17,80.73999786376953
+750972,CHTR,2012-09-18,79.88999938964844
+750973,CHTR,2012-09-19,80.37999725341797
+750974,CHTR,2012-09-20,80.27999877929688
+750975,CHTR,2012-09-21,79.43000030517578
+750976,CHTR,2012-09-24,76.37000274658203
+750977,CHTR,2012-09-25,75.44000244140625
+750978,CHTR,2012-09-26,74.88999938964844
+750979,CHTR,2012-09-27,75.20999908447266
+750980,CHTR,2012-09-28,75.05999755859375
+750981,CHTR,2012-10-01,75.01000213623047
+750982,CHTR,2012-10-02,75.5
+750983,CHTR,2012-10-03,76.76000213623047
+750984,CHTR,2012-10-04,77.37999725341797
+750985,CHTR,2012-10-05,76.52999877929688
+750986,CHTR,2012-10-08,76.02999877929688
+750987,CHTR,2012-10-09,76.08000183105469
+750988,CHTR,2012-10-10,75.9800033569336
+750989,CHTR,2012-10-11,76.12000274658203
+750990,CHTR,2012-10-12,76.12999725341797
+750991,CHTR,2012-10-15,76.7300033569336
+750992,CHTR,2012-10-16,76.6500015258789
+750993,CHTR,2012-10-17,77.69000244140625
+750994,CHTR,2012-10-18,78.51000213623047
+750995,CHTR,2012-10-19,78.54000091552734
+750996,CHTR,2012-10-22,78.16999816894531
+750997,CHTR,2012-10-23,76.19000244140625
+750998,CHTR,2012-10-24,76.08999633789062
+750999,CHTR,2012-10-25,76.19000244140625
+751000,CHTR,2012-10-26,76.56999969482422
+751001,CHTR,2012-10-31,77.41000366210938
+751002,CHTR,2012-11-01,77.75
+751003,CHTR,2012-11-02,75.0999984741211
+751004,CHTR,2012-11-05,72.94000244140625
+751005,CHTR,2012-11-06,71.62000274658203
+751006,CHTR,2012-11-07,69.47000122070312
+751007,CHTR,2012-11-08,68.26000213623047
+751008,CHTR,2012-11-09,68.72000122070312
+751009,CHTR,2012-11-12,69.0
+751010,CHTR,2012-11-13,68.94000244140625
+751011,CHTR,2012-11-14,67.5
+751012,CHTR,2012-11-15,68.54000091552734
+751013,CHTR,2012-11-16,69.2699966430664
+751014,CHTR,2012-11-19,68.63999938964844
+751015,CHTR,2012-11-20,70.30999755859375
+751016,CHTR,2012-11-21,69.87000274658203
+751017,CHTR,2012-11-23,70.0
+751018,CHTR,2012-11-26,70.27999877929688
+751019,CHTR,2012-11-27,70.29000091552734
+751020,CHTR,2012-11-28,70.29000091552734
+751021,CHTR,2012-11-29,71.30999755859375
+751022,CHTR,2012-11-30,70.8499984741211
+751023,CHTR,2012-12-03,70.44999694824219
+751024,CHTR,2012-12-04,70.44999694824219
+751025,CHTR,2012-12-05,69.73999786376953
+751026,CHTR,2012-12-06,69.5999984741211
+751027,CHTR,2012-12-07,70.43000030517578
+751028,CHTR,2012-12-10,69.76000213623047
+751029,CHTR,2012-12-11,69.58999633789062
+751030,CHTR,2012-12-12,69.61000061035156
+751031,CHTR,2012-12-13,69.08000183105469
+751032,CHTR,2012-12-14,68.68000030517578
+751033,CHTR,2012-12-17,70.77999877929688
+751034,CHTR,2012-12-18,74.13999938964844
+751035,CHTR,2012-12-19,74.05000305175781
+751036,CHTR,2012-12-20,73.20999908447266
+751037,CHTR,2012-12-21,73.43000030517578
+751038,CHTR,2012-12-24,73.43000030517578
+751039,CHTR,2012-12-26,73.23999786376953
+751040,CHTR,2012-12-27,73.66999816894531
+751041,CHTR,2012-12-28,73.58000183105469
+751042,CHTR,2012-12-31,76.23999786376953
+751043,CHTR,2013-01-02,78.0999984741211
+751044,CHTR,2013-01-03,77.9800033569336
+751045,CHTR,2013-01-04,77.5999984741211
+751046,CHTR,2013-01-07,77.4000015258789
+751047,CHTR,2013-01-08,77.19999694824219
+751048,CHTR,2013-01-09,78.5999984741211
+751049,CHTR,2013-01-10,79.0
+751050,CHTR,2013-01-11,78.38999938964844
+751051,CHTR,2013-01-14,78.18000030517578
+751052,CHTR,2013-01-15,78.31999969482422
+751053,CHTR,2013-01-16,78.33999633789062
+751054,CHTR,2013-01-17,78.94999694824219
+751055,CHTR,2013-01-18,78.83000183105469
+751056,CHTR,2013-01-22,78.81999969482422
+751057,CHTR,2013-01-23,78.94999694824219
+751058,CHTR,2013-01-24,79.22000122070312
+751059,CHTR,2013-01-25,80.68000030517578
+751060,CHTR,2013-01-28,82.23999786376953
+751061,CHTR,2013-01-29,81.5
+751062,CHTR,2013-01-30,81.62999725341797
+751063,CHTR,2013-01-31,77.97000122070312
+751064,CHTR,2013-02-01,78.04000091552734
+751065,CHTR,2013-02-04,76.66999816894531
+751066,CHTR,2013-02-05,81.52999877929688
+751067,CHTR,2013-02-06,81.05000305175781
+751068,CHTR,2013-02-07,80.62999725341797
+751069,CHTR,2013-02-08,80.88999938964844
+751070,CHTR,2013-02-11,79.30999755859375
+751071,CHTR,2013-02-12,80.0
+751072,CHTR,2013-02-13,80.02999877929688
+751073,CHTR,2013-02-14,79.4800033569336
+751074,CHTR,2013-02-15,79.54000091552734
+751075,CHTR,2013-02-19,79.38999938964844
+751076,CHTR,2013-02-20,77.98999786376953
+751077,CHTR,2013-02-21,77.02999877929688
+751078,CHTR,2013-02-22,85.0199966430664
+751079,CHTR,2013-02-25,83.30000305175781
+751080,CHTR,2013-02-26,86.73999786376953
+751081,CHTR,2013-02-27,87.12999725341797
+751082,CHTR,2013-02-28,86.38999938964844
+751083,CHTR,2013-03-01,86.48999786376953
+751084,CHTR,2013-03-04,86.98999786376953
+751085,CHTR,2013-03-05,87.61000061035156
+751086,CHTR,2013-03-06,89.9800033569336
+751087,CHTR,2013-03-07,89.80000305175781
+751088,CHTR,2013-03-08,89.05999755859375
+751089,CHTR,2013-03-11,88.94999694824219
+751090,CHTR,2013-03-12,89.5
+751091,CHTR,2013-03-13,89.87999725341797
+751092,CHTR,2013-03-14,90.11000061035156
+751093,CHTR,2013-03-15,90.08999633789062
+751094,CHTR,2013-03-18,98.04000091552734
+751095,CHTR,2013-03-19,100.37999725341795
+751096,CHTR,2013-03-20,105.7699966430664
+751097,CHTR,2013-03-21,102.36000061035156
+751098,CHTR,2013-03-22,103.27999877929688
+751099,CHTR,2013-03-25,102.44000244140624
+751100,CHTR,2013-03-26,102.98999786376952
+751101,CHTR,2013-03-27,104.29000091552734
+751102,CHTR,2013-03-28,104.18000030517578
+751103,CHTR,2013-04-01,103.77999877929688
+751104,CHTR,2013-04-02,103.8000030517578
+751105,CHTR,2013-04-03,102.27999877929688
+751106,CHTR,2013-04-04,104.5500030517578
+751107,CHTR,2013-04-05,105.48999786376952
+751108,CHTR,2013-04-08,104.75
+751109,CHTR,2013-04-09,103.58000183105467
+751110,CHTR,2013-04-10,103.66999816894533
+751111,CHTR,2013-04-11,104.83999633789062
+751112,CHTR,2013-04-12,105.05999755859376
+751113,CHTR,2013-04-15,103.08000183105467
+751114,CHTR,2013-04-16,104.91000366210938
+751115,CHTR,2013-04-17,104.02999877929688
+751116,CHTR,2013-04-18,102.7300033569336
+751117,CHTR,2013-04-19,103.04000091552734
+751118,CHTR,2013-04-22,103.8499984741211
+751119,CHTR,2013-04-23,104.41000366210938
+751120,CHTR,2013-04-24,103.0500030517578
+751121,CHTR,2013-04-25,101.11000061035156
+751122,CHTR,2013-04-26,101.63999938964844
+751123,CHTR,2013-04-29,101.62000274658205
+751124,CHTR,2013-04-30,100.73999786376952
+751125,CHTR,2013-05-01,101.16999816894533
+751126,CHTR,2013-05-02,103.12999725341795
+751127,CHTR,2013-05-03,104.61000061035156
+751128,CHTR,2013-05-06,105.02999877929688
+751129,CHTR,2013-05-07,109.69000244140624
+751130,CHTR,2013-05-08,110.04000091552734
+751131,CHTR,2013-05-09,110.12999725341795
+751132,CHTR,2013-05-10,110.05999755859376
+751133,CHTR,2013-05-13,111.6500015258789
+751134,CHTR,2013-05-14,113.77999877929688
+751135,CHTR,2013-05-15,114.52999877929688
+751136,CHTR,2013-05-16,113.61000061035156
+751137,CHTR,2013-05-17,112.13999938964844
+751138,CHTR,2013-05-20,111.41000366210938
+751139,CHTR,2013-05-21,114.0
+751140,CHTR,2013-05-22,112.94000244140624
+751141,CHTR,2013-05-23,113.54000091552734
+751142,CHTR,2013-05-24,112.8499984741211
+751143,CHTR,2013-05-28,114.0999984741211
+751144,CHTR,2013-05-29,112.6500015258789
+751145,CHTR,2013-05-30,111.80999755859376
+751146,CHTR,2013-05-31,112.0
+751147,CHTR,2013-06-03,111.62000274658205
+751148,CHTR,2013-06-04,114.9499969482422
+751149,CHTR,2013-06-05,113.91999816894533
+751150,CHTR,2013-06-06,112.62999725341795
+751151,CHTR,2013-06-07,113.91000366210938
+751152,CHTR,2013-06-10,112.52999877929688
+751153,CHTR,2013-06-11,112.45999908447266
+751154,CHTR,2013-06-12,111.38999938964844
+751155,CHTR,2013-06-13,110.88999938964844
+751156,CHTR,2013-06-14,116.61000061035156
+751157,CHTR,2013-06-17,117.72000122070312
+751158,CHTR,2013-06-18,117.9499969482422
+751159,CHTR,2013-06-19,117.8000030517578
+751160,CHTR,2013-06-20,114.0500030517578
+751161,CHTR,2013-06-21,119.68000030517578
+751162,CHTR,2013-06-24,118.44000244140624
+751163,CHTR,2013-06-25,117.7699966430664
+751164,CHTR,2013-06-26,119.0
+751165,CHTR,2013-06-27,123.80999755859376
+751166,CHTR,2013-06-28,123.8499984741211
+751167,CHTR,2013-07-01,122.22000122070312
+751168,CHTR,2013-07-02,125.13999938964844
+751169,CHTR,2013-07-03,127.63999938964844
+751170,CHTR,2013-07-05,127.37999725341795
+751171,CHTR,2013-07-08,127.83999633789062
+751172,CHTR,2013-07-09,125.66999816894533
+751173,CHTR,2013-07-10,125.3499984741211
+751174,CHTR,2013-07-11,125.1999969482422
+751175,CHTR,2013-07-12,124.66999816894533
+751176,CHTR,2013-07-15,124.58000183105467
+751177,CHTR,2013-07-16,123.81999969482422
+751178,CHTR,2013-07-17,124.1500015258789
+751179,CHTR,2013-07-18,124.56999969482422
+751180,CHTR,2013-07-19,128.30999755859375
+751181,CHTR,2013-07-22,128.19000244140625
+751182,CHTR,2013-07-23,127.7699966430664
+751183,CHTR,2013-07-24,128.22000122070312
+751184,CHTR,2013-07-25,127.75
+751185,CHTR,2013-07-26,126.61000061035156
+751186,CHTR,2013-07-29,125.69000244140624
+751187,CHTR,2013-07-30,123.77999877929688
+751188,CHTR,2013-07-31,125.73999786376952
+751189,CHTR,2013-08-01,127.95999908447266
+751190,CHTR,2013-08-02,134.0
+751191,CHTR,2013-08-05,130.14999389648438
+751192,CHTR,2013-08-06,127.0500030517578
+751193,CHTR,2013-08-07,129.6300048828125
+751194,CHTR,2013-08-08,128.05999755859375
+751195,CHTR,2013-08-09,128.27000427246094
+751196,CHTR,2013-08-12,126.55999755859376
+751197,CHTR,2013-08-13,126.0999984741211
+751198,CHTR,2013-08-14,124.45999908447266
+751199,CHTR,2013-08-15,123.12000274658205
+751200,CHTR,2013-08-16,122.5999984741211
+751201,CHTR,2013-08-19,123.25
+751202,CHTR,2013-08-20,124.88999938964844
+751203,CHTR,2013-08-21,123.2300033569336
+751204,CHTR,2013-08-22,123.9499969482422
+751205,CHTR,2013-08-23,122.6999969482422
+751206,CHTR,2013-08-26,122.16999816894533
+751207,CHTR,2013-08-27,121.01000213623048
+751208,CHTR,2013-08-28,120.0
+751209,CHTR,2013-08-29,120.9000015258789
+751210,CHTR,2013-08-30,121.41999816894533
+751211,CHTR,2013-09-03,123.0500030517578
+751212,CHTR,2013-09-04,124.55999755859376
+751213,CHTR,2013-09-05,124.66000366210938
+751214,CHTR,2013-09-06,125.0199966430664
+751215,CHTR,2013-09-09,126.6999969482422
+751216,CHTR,2013-09-10,127.44000244140624
+751217,CHTR,2013-09-11,129.11000061035156
+751218,CHTR,2013-09-12,128.27999877929688
+751219,CHTR,2013-09-13,128.75
+751220,CHTR,2013-09-16,129.17999267578125
+751221,CHTR,2013-09-17,130.25999450683594
+751222,CHTR,2013-09-18,132.38999938964844
+751223,CHTR,2013-09-19,133.22999572753906
+751224,CHTR,2013-09-20,133.83999633789062
+751225,CHTR,2013-09-23,133.44000244140625
+751226,CHTR,2013-09-24,131.14999389648438
+751227,CHTR,2013-09-25,134.00999450683594
+751228,CHTR,2013-09-26,135.99000549316406
+751229,CHTR,2013-09-27,133.57000732421875
+751230,CHTR,2013-09-30,134.75999450683594
+751231,CHTR,2013-10-01,135.47000122070312
+751232,CHTR,2013-10-02,133.7899932861328
+751233,CHTR,2013-10-03,131.5500030517578
+751234,CHTR,2013-10-04,132.63999938964844
+751235,CHTR,2013-10-07,132.49000549316406
+751236,CHTR,2013-10-08,131.61000061035156
+751237,CHTR,2013-10-09,131.5
+751238,CHTR,2013-10-10,136.08999633789062
+751239,CHTR,2013-10-11,136.22999572753906
+751240,CHTR,2013-10-14,137.19000244140625
+751241,CHTR,2013-10-15,137.44000244140625
+751242,CHTR,2013-10-16,139.00999450683594
+751243,CHTR,2013-10-17,137.7100067138672
+751244,CHTR,2013-10-18,137.30999755859375
+751245,CHTR,2013-10-21,137.10000610351562
+751246,CHTR,2013-10-22,136.7100067138672
+751247,CHTR,2013-10-23,135.22000122070312
+751248,CHTR,2013-10-24,137.97000122070312
+751249,CHTR,2013-10-25,138.5800018310547
+751250,CHTR,2013-10-28,136.5399932861328
+751251,CHTR,2013-10-29,137.22999572753906
+751252,CHTR,2013-10-30,135.02000427246094
+751253,CHTR,2013-10-31,134.0399932861328
+751254,CHTR,2013-11-01,138.07000732421875
+751255,CHTR,2013-11-04,135.77000427246094
+751256,CHTR,2013-11-05,131.05999755859375
+751257,CHTR,2013-11-06,128.9199981689453
+751258,CHTR,2013-11-07,127.47000122070312
+751259,CHTR,2013-11-08,128.05999755859375
+751260,CHTR,2013-11-11,127.04000091552734
+751261,CHTR,2013-11-12,128.4600067138672
+751262,CHTR,2013-11-13,128.75999450683594
+751263,CHTR,2013-11-14,128.07000732421875
+751264,CHTR,2013-11-15,128.69000244140625
+751265,CHTR,2013-11-18,129.5399932861328
+751266,CHTR,2013-11-19,129.07000732421875
+751267,CHTR,2013-11-20,126.95999908447266
+751268,CHTR,2013-11-21,126.95999908447266
+751269,CHTR,2013-11-22,134.66000366210938
+751270,CHTR,2013-11-25,134.2899932861328
+751271,CHTR,2013-11-26,136.1199951171875
+751272,CHTR,2013-11-27,134.97999572753906
+751273,CHTR,2013-11-29,135.10000610351562
+751274,CHTR,2013-12-02,132.72000122070312
+751275,CHTR,2013-12-03,129.30999755859375
+751276,CHTR,2013-12-04,129.42999267578125
+751277,CHTR,2013-12-05,127.2699966430664
+751278,CHTR,2013-12-06,127.75
+751279,CHTR,2013-12-09,128.16000366210938
+751280,CHTR,2013-12-10,131.75
+751281,CHTR,2013-12-11,130.82000732421875
+751282,CHTR,2013-12-12,131.99000549316406
+751283,CHTR,2013-12-13,131.5399932861328
+751284,CHTR,2013-12-16,131.36000061035156
+751285,CHTR,2013-12-17,130.11000061035156
+751286,CHTR,2013-12-18,130.33999633789062
+751287,CHTR,2013-12-19,129.1199951171875
+751288,CHTR,2013-12-20,130.02000427246094
+751289,CHTR,2013-12-23,131.39999389648438
+751290,CHTR,2013-12-24,132.27000427246094
+751291,CHTR,2013-12-26,132.16000366210938
+751292,CHTR,2013-12-27,133.5
+751293,CHTR,2013-12-30,134.17999267578125
+751294,CHTR,2013-12-31,136.75999450683594
+751295,CHTR,2014-01-02,134.75999450683594
+751296,CHTR,2014-01-03,133.3699951171875
+751297,CHTR,2014-01-06,135.0
+751298,CHTR,2014-01-07,138.0800018310547
+751299,CHTR,2014-01-08,136.08999633789062
+751300,CHTR,2014-01-09,136.00999450683594
+751301,CHTR,2014-01-10,136.4199981689453
+751302,CHTR,2014-01-13,134.22000122070312
+751303,CHTR,2014-01-14,137.33999633789062
+751304,CHTR,2014-01-15,136.0399932861328
+751305,CHTR,2014-01-16,134.9600067138672
+751306,CHTR,2014-01-17,134.2899932861328
+751307,CHTR,2014-01-21,133.5
+751308,CHTR,2014-01-22,135.0
+751309,CHTR,2014-01-23,133.4600067138672
+751310,CHTR,2014-01-24,131.4199981689453
+751311,CHTR,2014-01-27,136.9199981689453
+751312,CHTR,2014-01-28,136.64999389648438
+751313,CHTR,2014-01-29,138.24000549316406
+751314,CHTR,2014-01-30,138.77000427246094
+751315,CHTR,2014-01-31,137.0
+751316,CHTR,2014-02-03,136.1199951171875
+751317,CHTR,2014-02-04,138.86000061035156
+751318,CHTR,2014-02-05,137.35000610351562
+751319,CHTR,2014-02-06,136.5
+751320,CHTR,2014-02-07,137.5
+751321,CHTR,2014-02-10,137.6199951171875
+751322,CHTR,2014-02-11,137.89999389648438
+751323,CHTR,2014-02-12,137.57000732421875
+751324,CHTR,2014-02-13,128.91000366210938
+751325,CHTR,2014-02-14,129.35000610351562
+751326,CHTR,2014-02-18,131.5
+751327,CHTR,2014-02-19,130.44000244140625
+751328,CHTR,2014-02-20,131.83999633789062
+751329,CHTR,2014-02-21,125.08000183105467
+751330,CHTR,2014-02-24,123.58000183105467
+751331,CHTR,2014-02-25,121.33999633789062
+751332,CHTR,2014-02-26,121.25
+751333,CHTR,2014-02-27,124.13999938964844
+751334,CHTR,2014-02-28,126.7699966430664
+751335,CHTR,2014-03-03,125.69000244140624
+751336,CHTR,2014-03-04,128.22000122070312
+751337,CHTR,2014-03-05,127.41000366210938
+751338,CHTR,2014-03-06,126.63999938964844
+751339,CHTR,2014-03-07,127.0
+751340,CHTR,2014-03-10,128.5399932861328
+751341,CHTR,2014-03-11,127.73999786376952
+751342,CHTR,2014-03-12,127.2699966430664
+751343,CHTR,2014-03-13,125.72000122070312
+751344,CHTR,2014-03-14,127.0
+751345,CHTR,2014-03-17,126.48999786376952
+751346,CHTR,2014-03-18,125.98999786376952
+751347,CHTR,2014-03-19,126.47000122070312
+751348,CHTR,2014-03-20,126.6999969482422
+751349,CHTR,2014-03-21,127.25
+751350,CHTR,2014-03-24,125.75
+751351,CHTR,2014-03-25,124.12000274658205
+751352,CHTR,2014-03-26,123.11000061035156
+751353,CHTR,2014-03-27,121.26000213623048
+751354,CHTR,2014-03-28,122.41000366210938
+751355,CHTR,2014-03-31,123.1999969482422
+751356,CHTR,2014-04-01,125.63999938964844
+751357,CHTR,2014-04-02,126.5
+751358,CHTR,2014-04-03,124.9000015258789
+751359,CHTR,2014-04-04,122.72000122070312
+751360,CHTR,2014-04-07,118.94000244140624
+751361,CHTR,2014-04-08,121.1500015258789
+751362,CHTR,2014-04-09,124.04000091552734
+751363,CHTR,2014-04-10,121.98999786376952
+751364,CHTR,2014-04-11,118.45999908447266
+751365,CHTR,2014-04-14,119.41000366210938
+751366,CHTR,2014-04-15,118.06999969482422
+751367,CHTR,2014-04-16,118.11000061035156
+751368,CHTR,2014-04-17,117.83000183105467
+751369,CHTR,2014-04-21,123.61000061035156
+751370,CHTR,2014-04-22,126.95999908447266
+751371,CHTR,2014-04-23,128.10000610351562
+751372,CHTR,2014-04-24,130.49000549316406
+751373,CHTR,2014-04-25,130.00999450683594
+751374,CHTR,2014-04-28,140.0500030517578
+751375,CHTR,2014-04-29,137.14999389648438
+751376,CHTR,2014-04-30,135.52999877929688
+751377,CHTR,2014-05-01,136.67999267578125
+751378,CHTR,2014-05-02,137.2100067138672
+751379,CHTR,2014-05-05,138.41000366210938
+751380,CHTR,2014-05-06,138.4199981689453
+751381,CHTR,2014-05-07,139.52000427246094
+751382,CHTR,2014-05-08,137.41000366210938
+751383,CHTR,2014-05-09,137.9499969482422
+751384,CHTR,2014-05-12,137.07000732421875
+751385,CHTR,2014-05-13,136.6199951171875
+751386,CHTR,2014-05-14,136.14999389648438
+751387,CHTR,2014-05-15,136.91000366210938
+751388,CHTR,2014-05-16,137.4600067138672
+751389,CHTR,2014-05-19,138.67999267578125
+751390,CHTR,2014-05-20,138.9600067138672
+751391,CHTR,2014-05-21,138.55999755859375
+751392,CHTR,2014-05-22,138.1699981689453
+751393,CHTR,2014-05-23,140.58999633789062
+751394,CHTR,2014-05-27,142.91000366210938
+751395,CHTR,2014-05-28,143.58999633789062
+751396,CHTR,2014-05-29,142.7100067138672
+751397,CHTR,2014-05-30,143.13999938964844
+751398,CHTR,2014-06-02,147.14999389648438
+751399,CHTR,2014-06-03,147.22000122070312
+751400,CHTR,2014-06-04,147.47999572753906
+751401,CHTR,2014-06-05,147.6199951171875
+751402,CHTR,2014-06-06,148.8699951171875
+751403,CHTR,2014-06-09,148.72999572753906
+751404,CHTR,2014-06-10,148.88999938964844
+751405,CHTR,2014-06-11,149.1999969482422
+751406,CHTR,2014-06-12,147.7899932861328
+751407,CHTR,2014-06-13,148.2100067138672
+751408,CHTR,2014-06-16,148.5
+751409,CHTR,2014-06-17,148.0
+751410,CHTR,2014-06-18,148.64999389648438
+751411,CHTR,2014-06-19,148.25
+751412,CHTR,2014-06-20,150.50999450683594
+751413,CHTR,2014-06-23,151.6300048828125
+751414,CHTR,2014-06-24,151.05999755859375
+751415,CHTR,2014-06-25,152.0
+751416,CHTR,2014-06-26,152.0
+751417,CHTR,2014-06-27,154.83999633789062
+751418,CHTR,2014-06-30,158.3800048828125
+751419,CHTR,2014-07-01,160.39999389648438
+751420,CHTR,2014-07-02,162.0
+751421,CHTR,2014-07-03,162.4199981689453
+751422,CHTR,2014-07-07,160.67999267578125
+751423,CHTR,2014-07-08,158.6199951171875
+751424,CHTR,2014-07-09,162.14999389648438
+751425,CHTR,2014-07-10,162.8800048828125
+751426,CHTR,2014-07-11,162.27000427246094
+751427,CHTR,2014-07-14,163.6999969482422
+751428,CHTR,2014-07-15,163.13999938964844
+751429,CHTR,2014-07-16,163.97999572753906
+751430,CHTR,2014-07-17,163.0
+751431,CHTR,2014-07-18,164.14999389648438
+751432,CHTR,2014-07-21,163.0
+751433,CHTR,2014-07-22,162.69000244140625
+751434,CHTR,2014-07-23,163.1300048828125
+751435,CHTR,2014-07-24,163.86000061035156
+751436,CHTR,2014-07-25,162.35000610351562
+751437,CHTR,2014-07-28,161.47999572753906
+751438,CHTR,2014-07-29,162.05999755859375
+751439,CHTR,2014-07-30,161.77000427246094
+751440,CHTR,2014-07-31,154.52000427246094
+751441,CHTR,2014-08-01,152.25999450683594
+751442,CHTR,2014-08-04,157.10000610351562
+751443,CHTR,2014-08-05,154.97000122070312
+751444,CHTR,2014-08-06,153.75999450683594
+751445,CHTR,2014-08-07,151.39999389648438
+751446,CHTR,2014-08-08,152.0399932861328
+751447,CHTR,2014-08-11,152.42999267578125
+751448,CHTR,2014-08-12,152.7100067138672
+751449,CHTR,2014-08-13,155.00999450683594
+751450,CHTR,2014-08-14,156.44000244140625
+751451,CHTR,2014-08-15,155.61000061035156
+751452,CHTR,2014-08-18,157.41000366210938
+751453,CHTR,2014-08-19,156.14999389648438
+751454,CHTR,2014-08-20,155.77000427246094
+751455,CHTR,2014-08-21,156.75
+751456,CHTR,2014-08-22,155.42999267578125
+751457,CHTR,2014-08-25,155.05999755859375
+751458,CHTR,2014-08-26,155.27000427246094
+751459,CHTR,2014-08-27,156.8300018310547
+751460,CHTR,2014-08-28,156.00999450683594
+751461,CHTR,2014-08-29,156.8699951171875
+751462,CHTR,2014-09-02,158.39999389648438
+751463,CHTR,2014-09-03,159.60000610351562
+751464,CHTR,2014-09-04,158.14999389648438
+751465,CHTR,2014-09-05,158.3300018310547
+751466,CHTR,2014-09-08,157.74000549316406
+751467,CHTR,2014-09-09,156.52000427246094
+751468,CHTR,2014-09-10,157.6300048828125
+751469,CHTR,2014-09-11,158.8000030517578
+751470,CHTR,2014-09-12,159.10000610351562
+751471,CHTR,2014-09-15,159.88999938964844
+751472,CHTR,2014-09-16,161.4199981689453
+751473,CHTR,2014-09-17,162.19000244140625
+751474,CHTR,2014-09-18,162.08999633789062
+751475,CHTR,2014-09-19,162.4199981689453
+751476,CHTR,2014-09-22,161.14999389648438
+751477,CHTR,2014-09-23,156.3699951171875
+751478,CHTR,2014-09-24,155.16000366210938
+751479,CHTR,2014-09-25,154.52999877929688
+751480,CHTR,2014-09-26,156.83999633789062
+751481,CHTR,2014-09-29,155.5800018310547
+751482,CHTR,2014-09-30,151.3699951171875
+751483,CHTR,2014-10-01,148.32000732421875
+751484,CHTR,2014-10-02,148.85000610351562
+751485,CHTR,2014-10-03,152.6699981689453
+751486,CHTR,2014-10-06,153.52999877929688
+751487,CHTR,2014-10-07,151.66000366210938
+751488,CHTR,2014-10-08,154.25
+751489,CHTR,2014-10-09,151.35000610351562
+751490,CHTR,2014-10-10,148.1199951171875
+751491,CHTR,2014-10-13,144.64999389648438
+751492,CHTR,2014-10-14,142.97000122070312
+751493,CHTR,2014-10-15,142.4499969482422
+751494,CHTR,2014-10-16,140.25
+751495,CHTR,2014-10-17,143.8000030517578
+751496,CHTR,2014-10-20,148.17999267578125
+751497,CHTR,2014-10-21,152.61000061035156
+751498,CHTR,2014-10-22,151.13999938964844
+751499,CHTR,2014-10-23,156.0399932861328
+751500,CHTR,2014-10-24,157.80999755859375
+751501,CHTR,2014-10-27,156.36000061035156
+751502,CHTR,2014-10-28,157.39999389648438
+751503,CHTR,2014-10-29,153.7100067138672
+751504,CHTR,2014-10-30,154.39999389648438
+751505,CHTR,2014-10-31,158.38999938964844
+751506,CHTR,2014-11-03,161.69000244140625
+751507,CHTR,2014-11-04,158.44000244140625
+751508,CHTR,2014-11-05,159.30999755859375
+751509,CHTR,2014-11-06,158.58999633789062
+751510,CHTR,2014-11-07,156.3699951171875
+751511,CHTR,2014-11-10,146.6199951171875
+751512,CHTR,2014-11-11,146.67999267578125
+751513,CHTR,2014-11-12,149.00999450683594
+751514,CHTR,2014-11-13,152.72999572753906
+751515,CHTR,2014-11-14,152.10000610351562
+751516,CHTR,2014-11-17,155.30999755859375
+751517,CHTR,2014-11-18,155.1199951171875
+751518,CHTR,2014-11-19,158.6300048828125
+751519,CHTR,2014-11-20,158.66000366210938
+751520,CHTR,2014-11-21,160.2899932861328
+751521,CHTR,2014-11-24,164.27999877929688
+751522,CHTR,2014-11-25,168.0
+751523,CHTR,2014-11-26,168.0500030517578
+751524,CHTR,2014-11-28,169.6999969482422
+751525,CHTR,2014-12-01,168.49000549316406
+751526,CHTR,2014-12-02,168.97999572753906
+751527,CHTR,2014-12-03,167.77999877929688
+751528,CHTR,2014-12-04,166.5
+751529,CHTR,2014-12-05,167.61000061035156
+751530,CHTR,2014-12-08,166.5500030517578
+751531,CHTR,2014-12-09,165.91000366210938
+751532,CHTR,2014-12-10,164.3000030517578
+751533,CHTR,2014-12-11,164.16000366210938
+751534,CHTR,2014-12-12,162.9499969482422
+751535,CHTR,2014-12-15,161.00999450683594
+751536,CHTR,2014-12-16,160.58999633789062
+751537,CHTR,2014-12-17,162.25
+751538,CHTR,2014-12-18,162.3000030517578
+751539,CHTR,2014-12-19,164.6300048828125
+751540,CHTR,2014-12-22,164.99000549316406
+751541,CHTR,2014-12-23,167.77000427246094
+751542,CHTR,2014-12-24,167.4600067138672
+751543,CHTR,2014-12-26,168.1699981689453
+751544,CHTR,2014-12-29,169.22999572753906
+751545,CHTR,2014-12-30,168.9199981689453
+751546,CHTR,2014-12-31,166.6199951171875
+751547,CHTR,2015-01-02,166.42999267578125
+751548,CHTR,2015-01-05,160.5
+751549,CHTR,2015-01-06,156.30999755859375
+751550,CHTR,2015-01-07,156.7899932861328
+751551,CHTR,2015-01-08,162.94000244140625
+751552,CHTR,2015-01-09,161.97999572753906
+751553,CHTR,2015-01-12,163.85000610351562
+751554,CHTR,2015-01-13,164.39999389648438
+751555,CHTR,2015-01-14,158.1300048828125
+751556,CHTR,2015-01-15,160.49000549316406
+751557,CHTR,2015-01-16,161.11000061035156
+751558,CHTR,2015-01-20,156.1300048828125
+751559,CHTR,2015-01-21,155.75
+751560,CHTR,2015-01-22,158.99000549316406
+751561,CHTR,2015-01-23,158.92999267578125
+751562,CHTR,2015-01-26,158.17999267578125
+751563,CHTR,2015-01-27,156.42999267578125
+751564,CHTR,2015-01-28,150.60000610351562
+751565,CHTR,2015-01-29,152.08999633789062
+751566,CHTR,2015-01-30,151.1199951171875
+751567,CHTR,2015-02-02,154.0
+751568,CHTR,2015-02-03,157.97000122070312
+751569,CHTR,2015-02-04,163.19000244140625
+751570,CHTR,2015-02-05,174.3000030517578
+751571,CHTR,2015-02-06,173.42999267578125
+751572,CHTR,2015-02-09,172.13999938964844
+751573,CHTR,2015-02-10,175.88999938964844
+751574,CHTR,2015-02-11,175.2899932861328
+751575,CHTR,2015-02-12,177.02999877929688
+751576,CHTR,2015-02-13,177.8800048828125
+751577,CHTR,2015-02-17,176.4499969482422
+751578,CHTR,2015-02-18,174.2899932861328
+751579,CHTR,2015-02-19,174.52999877929688
+751580,CHTR,2015-02-20,175.88999938964844
+751581,CHTR,2015-02-23,175.8800048828125
+751582,CHTR,2015-02-24,177.77000427246094
+751583,CHTR,2015-02-25,182.2100067138672
+751584,CHTR,2015-02-26,182.17999267578125
+751585,CHTR,2015-02-27,180.6000061035156
+751586,CHTR,2015-03-02,185.9499969482422
+751587,CHTR,2015-03-03,186.9600067138672
+751588,CHTR,2015-03-04,185.7400054931641
+751589,CHTR,2015-03-05,184.47999572753903
+751590,CHTR,2015-03-06,183.5200042724609
+751591,CHTR,2015-03-09,184.02999877929688
+751592,CHTR,2015-03-10,181.33999633789065
+751593,CHTR,2015-03-11,182.6100006103516
+751594,CHTR,2015-03-12,193.4600067138672
+751595,CHTR,2015-03-13,191.1300048828125
+751596,CHTR,2015-03-16,191.3800048828125
+751597,CHTR,2015-03-17,188.6199951171875
+751598,CHTR,2015-03-18,189.32000732421875
+751599,CHTR,2015-03-19,188.17999267578125
+751600,CHTR,2015-03-20,189.00999450683597
+751601,CHTR,2015-03-23,188.8699951171875
+751602,CHTR,2015-03-24,187.67999267578125
+751603,CHTR,2015-03-25,183.0
+751604,CHTR,2015-03-26,181.75
+751605,CHTR,2015-03-27,180.0
+751606,CHTR,2015-03-30,183.38999938964844
+751607,CHTR,2015-03-31,193.1100006103516
+751608,CHTR,2015-04-01,190.6300048828125
+751609,CHTR,2015-04-02,189.5800018310547
+751610,CHTR,2015-04-06,193.19000244140625
+751611,CHTR,2015-04-07,189.75
+751612,CHTR,2015-04-08,190.77999877929688
+751613,CHTR,2015-04-09,190.92999267578125
+751614,CHTR,2015-04-10,191.80999755859372
+751615,CHTR,2015-04-13,189.0200042724609
+751616,CHTR,2015-04-14,190.88999938964844
+751617,CHTR,2015-04-15,189.91000366210935
+751618,CHTR,2015-04-16,190.3600006103516
+751619,CHTR,2015-04-17,186.7400054931641
+751620,CHTR,2015-04-20,183.8800048828125
+751621,CHTR,2015-04-21,186.80999755859372
+751622,CHTR,2015-04-22,184.88999938964844
+751623,CHTR,2015-04-23,183.5800018310547
+751624,CHTR,2015-04-24,185.75
+751625,CHTR,2015-04-27,182.9600067138672
+751626,CHTR,2015-04-28,182.3000030517578
+751627,CHTR,2015-04-29,188.3000030517578
+751628,CHTR,2015-04-30,187.05999755859372
+751629,CHTR,2015-05-01,187.44000244140625
+751630,CHTR,2015-05-04,187.4900054931641
+751631,CHTR,2015-05-05,185.6999969482422
+751632,CHTR,2015-05-06,183.91000366210935
+751633,CHTR,2015-05-07,182.9600067138672
+751634,CHTR,2015-05-08,180.6699981689453
+751635,CHTR,2015-05-11,178.77999877929688
+751636,CHTR,2015-05-12,177.33999633789062
+751637,CHTR,2015-05-13,177.41000366210938
+751638,CHTR,2015-05-14,176.7899932861328
+751639,CHTR,2015-05-15,181.1999969482422
+751640,CHTR,2015-05-18,181.0500030517578
+751641,CHTR,2015-05-19,181.63999938964844
+751642,CHTR,2015-05-20,176.9499969482422
+751643,CHTR,2015-05-21,178.64999389648438
+751644,CHTR,2015-05-22,175.3300018310547
+751645,CHTR,2015-05-26,179.77999877929688
+751646,CHTR,2015-05-27,178.25
+751647,CHTR,2015-05-28,176.36000061035156
+751648,CHTR,2015-05-29,179.02000427246094
+751649,CHTR,2015-06-01,179.14999389648438
+751650,CHTR,2015-06-02,176.30999755859375
+751651,CHTR,2015-06-03,171.24000549316406
+751652,CHTR,2015-06-04,171.3300018310547
+751653,CHTR,2015-06-05,173.97000122070312
+751654,CHTR,2015-06-08,171.08999633789062
+751655,CHTR,2015-06-09,173.0
+751656,CHTR,2015-06-10,172.38999938964844
+751657,CHTR,2015-06-11,173.9199981689453
+751658,CHTR,2015-06-12,172.25999450683594
+751659,CHTR,2015-06-15,171.19000244140625
+751660,CHTR,2015-06-16,169.97000122070312
+751661,CHTR,2015-06-17,170.00999450683594
+751662,CHTR,2015-06-18,170.4600067138672
+751663,CHTR,2015-06-19,169.6699981689453
+751664,CHTR,2015-06-22,170.30999755859375
+751665,CHTR,2015-06-23,170.08999633789062
+751666,CHTR,2015-06-24,168.47999572753906
+751667,CHTR,2015-06-25,167.83999633789062
+751668,CHTR,2015-06-26,171.5
+751669,CHTR,2015-06-29,168.5399932861328
+751670,CHTR,2015-06-30,171.25
+751671,CHTR,2015-07-01,173.58999633789062
+751672,CHTR,2015-07-02,171.8000030517578
+751673,CHTR,2015-07-06,174.07000732421875
+751674,CHTR,2015-07-07,174.9199981689453
+751675,CHTR,2015-07-08,172.27000427246094
+751676,CHTR,2015-07-09,172.64999389648438
+751677,CHTR,2015-07-10,177.38999938964844
+751678,CHTR,2015-07-13,178.5399932861328
+751679,CHTR,2015-07-14,177.0800018310547
+751680,CHTR,2015-07-15,181.0
+751681,CHTR,2015-07-16,183.1300048828125
+751682,CHTR,2015-07-17,185.6699981689453
+751683,CHTR,2015-07-20,187.50999450683597
+751684,CHTR,2015-07-21,185.2700042724609
+751685,CHTR,2015-07-22,186.05999755859372
+751686,CHTR,2015-07-23,183.75999450683597
+751687,CHTR,2015-07-24,184.3300018310547
+751688,CHTR,2015-07-27,181.8800048828125
+751689,CHTR,2015-07-28,184.6699981689453
+751690,CHTR,2015-07-29,184.3500061035156
+751691,CHTR,2015-07-30,187.9600067138672
+751692,CHTR,2015-07-31,185.8600006103516
+751693,CHTR,2015-08-03,187.30999755859372
+751694,CHTR,2015-08-04,191.5
+751695,CHTR,2015-08-05,188.5500030517578
+751696,CHTR,2015-08-06,187.25
+751697,CHTR,2015-08-07,183.8500061035156
+751698,CHTR,2015-08-10,184.82000732421875
+751699,CHTR,2015-08-11,181.3300018310547
+751700,CHTR,2015-08-12,181.05999755859372
+751701,CHTR,2015-08-13,180.63999938964844
+751702,CHTR,2015-08-14,179.82000732421875
+751703,CHTR,2015-08-17,186.97999572753903
+751704,CHTR,2015-08-18,188.80999755859372
+751705,CHTR,2015-08-19,188.1999969482422
+751706,CHTR,2015-08-20,182.7400054931641
+751707,CHTR,2015-08-21,177.52999877929688
+751708,CHTR,2015-08-24,171.5
+751709,CHTR,2015-08-25,171.2899932861328
+751710,CHTR,2015-08-26,177.60000610351562
+751711,CHTR,2015-08-27,181.6499938964844
+751712,CHTR,2015-08-28,181.58999633789065
+751713,CHTR,2015-08-31,181.6100006103516
+751714,CHTR,2015-09-01,177.75999450683594
+751715,CHTR,2015-09-02,179.67999267578125
+751716,CHTR,2015-09-03,182.8800048828125
+751717,CHTR,2015-09-04,183.0200042724609
+751718,CHTR,2015-09-08,186.30999755859372
+751719,CHTR,2015-09-09,185.0500030517578
+751720,CHTR,2015-09-10,184.2899932861328
+751721,CHTR,2015-09-11,184.4499969482422
+751722,CHTR,2015-09-14,184.57000732421875
+751723,CHTR,2015-09-15,188.50999450683597
+751724,CHTR,2015-09-16,187.8600006103516
+751725,CHTR,2015-09-17,192.22000122070312
+751726,CHTR,2015-09-18,191.38999938964844
+751727,CHTR,2015-09-21,194.5
+751728,CHTR,2015-09-22,193.4199981689453
+751729,CHTR,2015-09-23,191.3800048828125
+751730,CHTR,2015-09-24,184.92999267578125
+751731,CHTR,2015-09-25,183.52999877929688
+751732,CHTR,2015-09-28,172.10000610351562
+751733,CHTR,2015-09-29,167.36000061035156
+751734,CHTR,2015-09-30,175.85000610351562
+751735,CHTR,2015-10-01,181.7700042724609
+751736,CHTR,2015-10-02,183.13999938964844
+751737,CHTR,2015-10-05,187.5200042724609
+751738,CHTR,2015-10-06,185.5200042724609
+751739,CHTR,2015-10-07,185.0
+751740,CHTR,2015-10-08,187.75999450683597
+751741,CHTR,2015-10-09,186.6300048828125
+751742,CHTR,2015-10-12,185.9199981689453
+751743,CHTR,2015-10-13,186.8800048828125
+751744,CHTR,2015-10-14,182.75
+751745,CHTR,2015-10-15,185.8300018310547
+751746,CHTR,2015-10-16,187.2700042724609
+751747,CHTR,2015-10-19,186.30999755859372
+751748,CHTR,2015-10-20,185.5800018310547
+751749,CHTR,2015-10-21,175.35000610351562
+751750,CHTR,2015-10-22,178.3800048828125
+751751,CHTR,2015-10-23,183.0
+751752,CHTR,2015-10-26,184.0200042724609
+751753,CHTR,2015-10-27,181.08999633789065
+751754,CHTR,2015-10-28,184.1000061035156
+751755,CHTR,2015-10-29,193.3300018310547
+751756,CHTR,2015-10-30,190.94000244140625
+751757,CHTR,2015-11-02,187.33999633789065
+751758,CHTR,2015-11-03,189.27999877929688
+751759,CHTR,2015-11-04,190.1000061035156
+751760,CHTR,2015-11-05,189.22999572753903
+751761,CHTR,2015-11-06,190.25999450683597
+751762,CHTR,2015-11-09,190.16000366210935
+751763,CHTR,2015-11-10,190.7700042724609
+751764,CHTR,2015-11-11,191.1999969482422
+751765,CHTR,2015-11-12,192.0
+751766,CHTR,2015-11-13,186.47999572753903
+751767,CHTR,2015-11-16,185.69000244140625
+751768,CHTR,2015-11-17,184.63999938964844
+751769,CHTR,2015-11-18,187.80999755859372
+751770,CHTR,2015-11-19,186.1300048828125
+751771,CHTR,2015-11-20,186.47999572753903
+751772,CHTR,2015-11-23,187.0399932861328
+751773,CHTR,2015-11-24,186.1100006103516
+751774,CHTR,2015-11-25,186.08999633789065
+751775,CHTR,2015-11-27,187.2400054931641
+751776,CHTR,2015-11-30,187.3600006103516
+751777,CHTR,2015-12-01,188.8800048828125
+751778,CHTR,2015-12-02,186.7700042724609
+751779,CHTR,2015-12-03,180.7899932861328
+751780,CHTR,2015-12-04,184.52999877929688
+751781,CHTR,2015-12-07,187.80999755859372
+751782,CHTR,2015-12-08,186.58999633789065
+751783,CHTR,2015-12-09,185.30999755859372
+751784,CHTR,2015-12-10,183.63999938964844
+751785,CHTR,2015-12-11,178.02000427246094
+751786,CHTR,2015-12-14,174.80999755859375
+751787,CHTR,2015-12-15,178.25
+751788,CHTR,2015-12-16,183.30999755859372
+751789,CHTR,2015-12-17,183.02999877929688
+751790,CHTR,2015-12-18,178.2899932861328
+751791,CHTR,2015-12-21,180.0500030517578
+751792,CHTR,2015-12-22,181.0
+751793,CHTR,2015-12-23,181.0
+751794,CHTR,2015-12-24,181.88999938964844
+751795,CHTR,2015-12-28,182.0800018310547
+751796,CHTR,2015-12-29,185.1699981689453
+751797,CHTR,2015-12-30,184.22000122070312
+751798,CHTR,2015-12-31,183.1000061035156
+751799,CHTR,2016-01-04,177.52999877929688
+751800,CHTR,2016-01-05,175.1699981689453
+751801,CHTR,2016-01-06,174.30999755859375
+751802,CHTR,2016-01-07,173.6300048828125
+751803,CHTR,2016-01-08,174.88999938964844
+751804,CHTR,2016-01-11,175.6300048828125
+751805,CHTR,2016-01-12,175.32000732421875
+751806,CHTR,2016-01-13,167.99000549316406
+751807,CHTR,2016-01-14,172.30999755859375
+751808,CHTR,2016-01-15,165.0800018310547
+751809,CHTR,2016-01-19,167.3800048828125
+751810,CHTR,2016-01-20,170.50999450683594
+751811,CHTR,2016-01-21,169.4499969482422
+751812,CHTR,2016-01-22,174.72000122070312
+751813,CHTR,2016-01-25,172.33999633789062
+751814,CHTR,2016-01-26,172.1699981689453
+751815,CHTR,2016-01-27,165.2899932861328
+751816,CHTR,2016-01-28,167.3000030517578
+751817,CHTR,2016-01-29,171.36000061035156
+751818,CHTR,2016-02-01,175.75
+751819,CHTR,2016-02-02,172.0
+751820,CHTR,2016-02-03,176.4499969482422
+751821,CHTR,2016-02-04,170.5
+751822,CHTR,2016-02-05,168.5399932861328
+751823,CHTR,2016-02-08,162.58999633789062
+751824,CHTR,2016-02-09,165.0399932861328
+751825,CHTR,2016-02-10,161.0800018310547
+751826,CHTR,2016-02-11,159.52999877929688
+751827,CHTR,2016-02-12,167.75
+751828,CHTR,2016-02-16,168.92999267578125
+751829,CHTR,2016-02-17,171.91000366210938
+751830,CHTR,2016-02-18,171.94000244140625
+751831,CHTR,2016-02-19,173.57000732421875
+751832,CHTR,2016-02-22,177.0500030517578
+751833,CHTR,2016-02-23,174.38999938964844
+751834,CHTR,2016-02-24,175.7899932861328
+751835,CHTR,2016-02-25,183.0399932861328
+751836,CHTR,2016-02-26,181.2100067138672
+751837,CHTR,2016-02-29,179.55999755859375
+751838,CHTR,2016-03-01,184.3300018310547
+751839,CHTR,2016-03-02,181.8800048828125
+751840,CHTR,2016-03-03,183.6699981689453
+751841,CHTR,2016-03-04,184.77999877929688
+751842,CHTR,2016-03-07,185.3000030517578
+751843,CHTR,2016-03-08,182.9199981689453
+751844,CHTR,2016-03-09,186.5500030517578
+751845,CHTR,2016-03-10,185.00999450683597
+751846,CHTR,2016-03-11,187.6100006103516
+751847,CHTR,2016-03-14,186.0
+751848,CHTR,2016-03-15,186.92999267578125
+751849,CHTR,2016-03-16,198.16000366210935
+751850,CHTR,2016-03-17,201.0200042724609
+751851,CHTR,2016-03-18,201.0
+751852,CHTR,2016-03-21,202.67999267578125
+751853,CHTR,2016-03-22,204.1000061035156
+751854,CHTR,2016-03-23,202.32000732421875
+751855,CHTR,2016-03-24,198.33999633789065
+751856,CHTR,2016-03-28,198.1199951171875
+751857,CHTR,2016-03-29,203.02999877929688
+751858,CHTR,2016-03-30,203.5200042724609
+751859,CHTR,2016-03-31,202.42999267578125
+751860,CHTR,2016-04-01,203.47000122070312
+751861,CHTR,2016-04-04,205.3500061035156
+751862,CHTR,2016-04-05,203.30999755859372
+751863,CHTR,2016-04-06,204.97000122070312
+751864,CHTR,2016-04-07,203.91000366210935
+751865,CHTR,2016-04-08,202.5500030517578
+751866,CHTR,2016-04-11,200.3800048828125
+751867,CHTR,2016-04-12,200.25
+751868,CHTR,2016-04-13,202.7100067138672
+751869,CHTR,2016-04-14,200.80999755859372
+751870,CHTR,2016-04-15,203.05999755859372
+751871,CHTR,2016-04-18,201.5800018310547
+751872,CHTR,2016-04-19,204.6300048828125
+751873,CHTR,2016-04-20,198.22999572753903
+751874,CHTR,2016-04-21,199.6999969482422
+751875,CHTR,2016-04-22,197.91000366210935
+751876,CHTR,2016-04-25,207.00999450683597
+751877,CHTR,2016-04-26,210.07000732421875
+751878,CHTR,2016-04-27,206.42999267578125
+751879,CHTR,2016-04-28,209.75
+751880,CHTR,2016-04-29,212.2400054931641
+751881,CHTR,2016-05-02,216.52999877929688
+751882,CHTR,2016-05-03,212.6699981689453
+751883,CHTR,2016-05-04,212.42999267578125
+751884,CHTR,2016-05-05,212.0200042724609
+751885,CHTR,2016-05-06,212.9199981689453
+751886,CHTR,2016-05-09,213.47999572753903
+751887,CHTR,2016-05-10,216.4900054931641
+751888,CHTR,2016-05-11,217.22000122070312
+751889,CHTR,2016-05-12,213.9600067138672
+751890,CHTR,2016-05-13,214.5800018310547
+751891,CHTR,2016-05-16,203.6000061035156
+751892,CHTR,2016-05-17,203.3600006103516
+751893,CHTR,2016-05-18,227.41000366210935
+751894,CHTR,2016-05-19,227.57000732421875
+751895,CHTR,2016-05-20,233.1100006103516
+751896,CHTR,2016-05-23,225.0
+751897,CHTR,2016-05-24,228.3800048828125
+751898,CHTR,2016-05-25,225.6000061035156
+751899,CHTR,2016-05-26,219.0399932861328
+751900,CHTR,2016-05-27,219.97000122070312
+751901,CHTR,2016-05-31,218.94000244140625
+751902,CHTR,2016-06-01,227.5
+751903,CHTR,2016-06-02,227.82000732421875
+751904,CHTR,2016-06-03,224.9499969482422
+751905,CHTR,2016-06-06,221.67999267578125
+751906,CHTR,2016-06-07,220.8000030517578
+751907,CHTR,2016-06-08,223.0800018310547
+751908,CHTR,2016-06-09,222.97000122070312
+751909,CHTR,2016-06-10,223.52999877929688
+751910,CHTR,2016-06-13,223.27999877929688
+751911,CHTR,2016-06-14,222.2400054931641
+751912,CHTR,2016-06-15,221.19000244140625
+751913,CHTR,2016-06-16,221.47999572753903
+751914,CHTR,2016-06-17,221.0500030517578
+751915,CHTR,2016-06-20,221.1199951171875
+751916,CHTR,2016-06-21,222.80999755859372
+751917,CHTR,2016-06-22,222.38999938964844
+751918,CHTR,2016-06-23,224.8699951171875
+751919,CHTR,2016-06-24,216.8000030517578
+751920,CHTR,2016-06-27,216.27999877929688
+751921,CHTR,2016-06-28,218.3800048828125
+751922,CHTR,2016-06-29,227.3699951171875
+751923,CHTR,2016-06-30,228.63999938964844
+751924,CHTR,2016-07-01,232.2899932861328
+751925,CHTR,2016-07-05,231.7700042724609
+751926,CHTR,2016-07-06,232.77999877929688
+751927,CHTR,2016-07-07,234.8699951171875
+751928,CHTR,2016-07-08,237.1699981689453
+751929,CHTR,2016-07-11,239.8699951171875
+751930,CHTR,2016-07-12,238.4499969482422
+751931,CHTR,2016-07-13,237.42999267578125
+751932,CHTR,2016-07-14,239.1100006103516
+751933,CHTR,2016-07-15,234.97999572753903
+751934,CHTR,2016-07-18,234.33999633789065
+751935,CHTR,2016-07-19,232.00999450683597
+751936,CHTR,2016-07-20,236.19000244140625
+751937,CHTR,2016-07-21,240.47999572753903
+751938,CHTR,2016-07-22,243.47000122070312
+751939,CHTR,2016-07-25,240.69000244140625
+751940,CHTR,2016-07-26,237.97999572753903
+751941,CHTR,2016-07-27,237.72000122070312
+751942,CHTR,2016-07-28,237.8000030517578
+751943,CHTR,2016-07-29,234.8699951171875
+751944,CHTR,2016-08-01,236.0
+751945,CHTR,2016-08-02,235.7899932861328
+751946,CHTR,2016-08-03,237.1100006103516
+751947,CHTR,2016-08-04,236.9900054931641
+751948,CHTR,2016-08-05,234.7899932861328
+751949,CHTR,2016-08-08,236.82000732421875
+751950,CHTR,2016-08-09,255.75999450683597
+751951,CHTR,2016-08-10,254.07000732421875
+751952,CHTR,2016-08-11,258.0599975585937
+751953,CHTR,2016-08-12,258.6199951171875
+751954,CHTR,2016-08-15,260.510009765625
+751955,CHTR,2016-08-16,257.1400146484375
+751956,CHTR,2016-08-17,257.42999267578125
+751957,CHTR,2016-08-18,254.8300018310547
+751958,CHTR,2016-08-19,252.6300048828125
+751959,CHTR,2016-08-22,252.6499938964844
+751960,CHTR,2016-08-23,252.2400054931641
+751961,CHTR,2016-08-24,251.7400054931641
+751962,CHTR,2016-08-25,252.07000732421875
+751963,CHTR,2016-08-26,250.92999267578125
+751964,CHTR,2016-08-29,252.30999755859372
+751965,CHTR,2016-08-30,256.0299987792969
+751966,CHTR,2016-08-31,257.2099914550781
+751967,CHTR,2016-09-01,268.82000732421875
+751968,CHTR,2016-09-02,271.7900085449219
+751969,CHTR,2016-09-06,274.6700134277344
+751970,CHTR,2016-09-07,277.5599975585937
+751971,CHTR,2016-09-08,268.6600036621094
+751972,CHTR,2016-09-09,264.1199951171875
+751973,CHTR,2016-09-12,269.3099975585937
+751974,CHTR,2016-09-13,264.9700012207031
+751975,CHTR,2016-09-14,266.69000244140625
+751976,CHTR,2016-09-15,266.2699890136719
+751977,CHTR,2016-09-16,265.94000244140625
+751978,CHTR,2016-09-19,262.92999267578125
+751979,CHTR,2016-09-20,264.5599975585937
+751980,CHTR,2016-09-21,274.2699890136719
+751981,CHTR,2016-09-22,276.7300109863281
+751982,CHTR,2016-09-23,276.0799865722656
+751983,CHTR,2016-09-26,273.82000732421875
+751984,CHTR,2016-09-27,275.3999938964844
+751985,CHTR,2016-09-28,276.57000732421875
+751986,CHTR,2016-09-29,271.8299865722656
+751987,CHTR,2016-09-30,269.9700012207031
+751988,CHTR,2016-10-03,268.1600036621094
+751989,CHTR,2016-10-04,267.4100036621094
+751990,CHTR,2016-10-05,267.0799865722656
+751991,CHTR,2016-10-06,268.1700134277344
+751992,CHTR,2016-10-07,266.9700012207031
+751993,CHTR,2016-10-10,267.8500061035156
+751994,CHTR,2016-10-11,257.8599853515625
+751995,CHTR,2016-10-12,256.8900146484375
+751996,CHTR,2016-10-13,256.3999938964844
+751997,CHTR,2016-10-14,257.5899963378906
+751998,CHTR,2016-10-17,257.5199890136719
+751999,CHTR,2016-10-18,259.95001220703125
+752000,CHTR,2016-10-19,260.20001220703125
+752001,CHTR,2016-10-20,258.1199951171875
+752002,CHTR,2016-10-21,255.05999755859372
+752003,CHTR,2016-10-24,259.6000061035156
+752004,CHTR,2016-10-25,257.0599975585937
+752005,CHTR,2016-10-26,248.63999938964844
+752006,CHTR,2016-10-27,244.1000061035156
+752007,CHTR,2016-10-28,249.25
+752008,CHTR,2016-10-31,249.88999938964844
+752009,CHTR,2016-11-01,249.57000732421875
+752010,CHTR,2016-11-02,252.91000366210935
+752011,CHTR,2016-11-03,247.4199981689453
+752012,CHTR,2016-11-04,250.22999572753903
+752013,CHTR,2016-11-07,257.1600036621094
+752014,CHTR,2016-11-08,262.260009765625
+752015,CHTR,2016-11-09,269.8299865722656
+752016,CHTR,2016-11-10,270.8699951171875
+752017,CHTR,2016-11-11,272.44000244140625
+752018,CHTR,2016-11-14,263.1400146484375
+752019,CHTR,2016-11-15,260.20001220703125
+752020,CHTR,2016-11-16,261.989990234375
+752021,CHTR,2016-11-17,265.4800109863281
+752022,CHTR,2016-11-18,262.70001220703125
+752023,CHTR,2016-11-21,264.1000061035156
+752024,CHTR,2016-11-22,273.0199890136719
+752025,CHTR,2016-11-23,272.3099975585937
+752026,CHTR,2016-11-25,275.5
+752027,CHTR,2016-11-28,270.82000732421875
+752028,CHTR,2016-11-29,280.489990234375
+752029,CHTR,2016-11-30,275.3099975585937
+752030,CHTR,2016-12-01,272.54998779296875
+752031,CHTR,2016-12-02,266.6700134277344
+752032,CHTR,2016-12-05,270.92999267578125
+752033,CHTR,2016-12-06,276.32000732421875
+752034,CHTR,2016-12-07,284.25
+752035,CHTR,2016-12-08,279.0
+752036,CHTR,2016-12-09,278.8099975585937
+752037,CHTR,2016-12-12,277.9200134277344
+752038,CHTR,2016-12-13,283.8599853515625
+752039,CHTR,2016-12-14,288.260009765625
+752040,CHTR,2016-12-15,291.1600036621094
+752041,CHTR,2016-12-16,288.44000244140625
+752042,CHTR,2016-12-19,288.9100036621094
+752043,CHTR,2016-12-20,290.3800048828125
+752044,CHTR,2016-12-21,291.239990234375
+752045,CHTR,2016-12-22,291.0199890136719
+752046,CHTR,2016-12-23,290.42999267578125
+752047,CHTR,2016-12-27,291.79998779296875
+752048,CHTR,2016-12-28,291.1199951171875
+752049,CHTR,2016-12-29,292.19000244140625
+752050,CHTR,2016-12-30,287.9200134277344
+752051,CHTR,2017-01-03,285.7699890136719
+752052,CHTR,2017-01-04,291.54998779296875
+752053,CHTR,2017-01-05,296.1700134277344
+752054,CHTR,2017-01-06,298.1600036621094
+752055,CHTR,2017-01-09,296.260009765625
+752056,CHTR,2017-01-10,298.20001220703125
+752057,CHTR,2017-01-11,299.5400085449219
+752058,CHTR,2017-01-12,297.19000244140625
+752059,CHTR,2017-01-13,298.42999267578125
+752060,CHTR,2017-01-17,306.1400146484375
+752061,CHTR,2017-01-18,303.69000244140625
+752062,CHTR,2017-01-19,306.1300048828125
+752063,CHTR,2017-01-20,308.44000244140625
+752064,CHTR,2017-01-23,308.70001220703125
+752065,CHTR,2017-01-24,308.3500061035156
+752066,CHTR,2017-01-25,310.3099975585937
+752067,CHTR,2017-01-26,333.1499938964844
+752068,CHTR,2017-01-27,323.54998779296875
+752069,CHTR,2017-01-30,324.79998779296875
+752070,CHTR,2017-01-31,323.95001220703125
+752071,CHTR,2017-02-01,326.8500061035156
+752072,CHTR,2017-02-02,324.4100036621094
+752073,CHTR,2017-02-03,328.7099914550781
+752074,CHTR,2017-02-06,322.6000061035156
+752075,CHTR,2017-02-07,323.3699951171875
+752076,CHTR,2017-02-08,325.7300109863281
+752077,CHTR,2017-02-09,325.07000732421875
+752078,CHTR,2017-02-10,324.5599975585937
+752079,CHTR,2017-02-13,323.0199890136719
+752080,CHTR,2017-02-14,322.0
+752081,CHTR,2017-02-15,325.17999267578125
+752082,CHTR,2017-02-16,324.4599914550781
+752083,CHTR,2017-02-17,326.54998779296875
+752084,CHTR,2017-02-21,325.1499938964844
+752085,CHTR,2017-02-22,325.1400146484375
+752086,CHTR,2017-02-23,324.42999267578125
+752087,CHTR,2017-02-24,326.75
+752088,CHTR,2017-02-27,326.7300109863281
+752089,CHTR,2017-02-28,323.0599975585937
+752090,CHTR,2017-03-01,325.1700134277344
+752091,CHTR,2017-03-02,323.95001220703125
+752092,CHTR,2017-03-03,322.32000732421875
+752093,CHTR,2017-03-06,323.7699890136719
+752094,CHTR,2017-03-07,323.239990234375
+752095,CHTR,2017-03-08,322.6000061035156
+752096,CHTR,2017-03-09,323.1400146484375
+752097,CHTR,2017-03-10,323.4800109863281
+752098,CHTR,2017-03-13,324.3399963378906
+752099,CHTR,2017-03-14,324.6400146484375
+752100,CHTR,2017-03-15,325.3800048828125
+752101,CHTR,2017-03-16,323.7200012207031
+752102,CHTR,2017-03-17,325.8099975585937
+752103,CHTR,2017-03-20,324.989990234375
+752104,CHTR,2017-03-21,320.6600036621094
+752105,CHTR,2017-03-22,321.20001220703125
+752106,CHTR,2017-03-23,323.6199951171875
+752107,CHTR,2017-03-24,325.3500061035156
+752108,CHTR,2017-03-27,323.1400146484375
+752109,CHTR,2017-03-28,324.0799865722656
+752110,CHTR,2017-03-29,325.94000244140625
+752111,CHTR,2017-03-30,328.1199951171875
+752112,CHTR,2017-03-31,327.32000732421875
+752113,CHTR,2017-04-03,328.2699890136719
+752114,CHTR,2017-04-04,331.5199890136719
+752115,CHTR,2017-04-05,331.989990234375
+752116,CHTR,2017-04-06,336.79998779296875
+752117,CHTR,2017-04-07,330.6499938964844
+752118,CHTR,2017-04-10,331.3699951171875
+752119,CHTR,2017-04-11,332.29998779296875
+752120,CHTR,2017-04-12,334.57000732421875
+752121,CHTR,2017-04-13,330.0
+752122,CHTR,2017-04-17,330.3599853515625
+752123,CHTR,2017-04-18,328.17999267578125
+752124,CHTR,2017-04-19,333.6099853515625
+752125,CHTR,2017-04-20,335.5899963378906
+752126,CHTR,2017-04-21,338.4800109863281
+752127,CHTR,2017-04-24,340.3599853515625
+752128,CHTR,2017-04-25,344.5
+752129,CHTR,2017-04-26,345.3999938964844
+752130,CHTR,2017-04-27,348.79998779296875
+752131,CHTR,2017-04-28,345.1600036621094
+752132,CHTR,2017-05-01,344.1400146484375
+752133,CHTR,2017-05-02,337.69000244140625
+752134,CHTR,2017-05-03,324.489990234375
+752135,CHTR,2017-05-04,322.6000061035156
+752136,CHTR,2017-05-05,334.7799987792969
+752137,CHTR,2017-05-08,323.8099975585937
+752138,CHTR,2017-05-09,325.5199890136719
+752139,CHTR,2017-05-10,325.5799865722656
+752140,CHTR,2017-05-11,324.6099853515625
+752141,CHTR,2017-05-12,322.0
+752142,CHTR,2017-05-15,321.07000732421875
+752143,CHTR,2017-05-16,320.010009765625
+752144,CHTR,2017-05-17,313.1099853515625
+752145,CHTR,2017-05-18,315.8800048828125
+752146,CHTR,2017-05-19,315.7799987792969
+752147,CHTR,2017-05-22,316.4200134277344
+752148,CHTR,2017-05-23,318.7900085449219
+752149,CHTR,2017-05-24,329.0400085449219
+752150,CHTR,2017-05-25,333.760009765625
+752151,CHTR,2017-05-26,337.44000244140625
+752152,CHTR,2017-05-30,338.9200134277344
+752153,CHTR,2017-05-31,345.54998779296875
+752154,CHTR,2017-06-01,346.3900146484375
+752155,CHTR,2017-06-02,353.0299987792969
+752156,CHTR,2017-06-05,344.42999267578125
+752157,CHTR,2017-06-06,342.8299865722656
+752158,CHTR,2017-06-07,345.8800048828125
+752159,CHTR,2017-06-08,337.45001220703125
+752160,CHTR,2017-06-09,332.8399963378906
+752161,CHTR,2017-06-12,338.6499938964844
+752162,CHTR,2017-06-13,341.8099975585937
+752163,CHTR,2017-06-14,338.3299865722656
+752164,CHTR,2017-06-15,338.3399963378906
+752165,CHTR,2017-06-16,340.2200012207031
+752166,CHTR,2017-06-19,340.260009765625
+752167,CHTR,2017-06-20,333.6099853515625
+752168,CHTR,2017-06-21,333.8800048828125
+752169,CHTR,2017-06-22,334.1300048828125
+752170,CHTR,2017-06-23,330.79998779296875
+752171,CHTR,2017-06-26,332.6499938964844
+752172,CHTR,2017-06-27,329.8699951171875
+752173,CHTR,2017-06-28,340.29998779296875
+752174,CHTR,2017-06-29,335.739990234375
+752175,CHTR,2017-06-30,336.8500061035156
+752176,CHTR,2017-07-03,328.6700134277344
+752177,CHTR,2017-07-05,335.1099853515625
+752178,CHTR,2017-07-06,332.17999267578125
+752179,CHTR,2017-07-07,332.42999267578125
+752180,CHTR,2017-07-10,336.6000061035156
+752181,CHTR,2017-07-11,337.8500061035156
+752182,CHTR,2017-07-12,342.6499938964844
+752183,CHTR,2017-07-13,339.0400085449219
+752184,CHTR,2017-07-14,342.79998779296875
+752185,CHTR,2017-07-17,342.3099975585937
+752186,CHTR,2017-07-18,344.6300048828125
+752187,CHTR,2017-07-19,346.6099853515625
+752188,CHTR,2017-07-20,345.29998779296875
+752189,CHTR,2017-07-21,350.07000732421875
+752190,CHTR,2017-07-24,348.0799865722656
+752191,CHTR,2017-07-25,348.0
+752192,CHTR,2017-07-26,348.7699890136719
+752193,CHTR,2017-07-27,366.8999938964844
+752194,CHTR,2017-07-28,370.260009765625
+752195,CHTR,2017-07-31,391.9700012207031
+752196,CHTR,2017-08-01,387.4200134277344
+752197,CHTR,2017-08-02,385.5400085449219
+752198,CHTR,2017-08-03,384.2999877929688
+752199,CHTR,2017-08-04,384.6300048828125
+752200,CHTR,2017-08-07,381.0199890136719
+752201,CHTR,2017-08-08,389.75
+752202,CHTR,2017-08-09,400.8999938964844
+752203,CHTR,2017-08-10,398.6799926757813
+752204,CHTR,2017-08-11,394.489990234375
+752205,CHTR,2017-08-14,401.0799865722656
+752206,CHTR,2017-08-15,397.7300109863281
+752207,CHTR,2017-08-16,400.7799987792969
+752208,CHTR,2017-08-17,393.3599853515625
+752209,CHTR,2017-08-18,392.9700012207031
+752210,CHTR,2017-08-21,396.4500122070313
+752211,CHTR,2017-08-22,397.0499877929688
+752212,CHTR,2017-08-23,390.3299865722656
+752213,CHTR,2017-08-24,389.2300109863281
+752214,CHTR,2017-08-25,388.7900085449219
+752215,CHTR,2017-08-28,389.2300109863281
+752216,CHTR,2017-08-29,388.8200073242188
+752217,CHTR,2017-08-30,393.3699951171875
+752218,CHTR,2017-08-31,398.5400085449219
+752219,CHTR,2017-09-01,392.4800109863281
+752220,CHTR,2017-09-05,393.3200073242188
+752221,CHTR,2017-09-06,402.5
+752222,CHTR,2017-09-07,395.6400146484375
+752223,CHTR,2017-09-08,392.8999938964844
+752224,CHTR,2017-09-11,381.010009765625
+752225,CHTR,2017-09-12,381.5700073242188
+752226,CHTR,2017-09-13,385.1300048828125
+752227,CHTR,2017-09-14,376.0
+752228,CHTR,2017-09-15,369.4700012207031
+752229,CHTR,2017-09-18,368.1700134277344
+752230,CHTR,2017-09-19,364.0199890136719
+752231,CHTR,2017-09-20,367.010009765625
+752232,CHTR,2017-09-21,361.0799865722656
+752233,CHTR,2017-09-22,360.2999877929688
+752234,CHTR,2017-09-25,357.5799865722656
+752235,CHTR,2017-09-26,359.0400085449219
+752236,CHTR,2017-09-27,362.8500061035156
+752237,CHTR,2017-09-28,360.9500122070313
+752238,CHTR,2017-09-29,363.4200134277344
+752239,CHTR,2017-10-02,364.1099853515625
+752240,CHTR,2017-10-03,369.510009765625
+752241,CHTR,2017-10-04,371.0899963378906
+752242,CHTR,2017-10-05,369.7200012207031
+752243,CHTR,2017-10-06,367.3999938964844
+752244,CHTR,2017-10-09,366.0499877929688
+752245,CHTR,2017-10-10,364.9200134277344
+752246,CHTR,2017-10-11,365.1199951171875
+752247,CHTR,2017-10-12,355.7099914550781
+752248,CHTR,2017-10-13,357.3999938964844
+752249,CHTR,2017-10-16,362.6000061035156
+752250,CHTR,2017-10-17,357.8399963378906
+752251,CHTR,2017-10-18,352.07000732421875
+752252,CHTR,2017-10-19,351.6700134277344
+752253,CHTR,2017-10-20,350.760009765625
+752254,CHTR,2017-10-23,345.07000732421875
+752255,CHTR,2017-10-24,340.260009765625
+752256,CHTR,2017-10-25,344.9100036621094
+752257,CHTR,2017-10-26,316.2900085449219
+752258,CHTR,2017-10-27,319.760009765625
+752259,CHTR,2017-10-30,323.9800109863281
+752260,CHTR,2017-10-31,334.1700134277344
+752261,CHTR,2017-11-01,338.2200012207031
+752262,CHTR,2017-11-02,337.6600036621094
+752263,CHTR,2017-11-03,335.42999267578125
+752264,CHTR,2017-11-06,348.3999938964844
+752265,CHTR,2017-11-07,343.010009765625
+752266,CHTR,2017-11-08,337.8999938964844
+752267,CHTR,2017-11-09,341.20001220703125
+752268,CHTR,2017-11-10,338.44000244140625
+752269,CHTR,2017-11-13,343.7200012207031
+752270,CHTR,2017-11-14,336.8099975585937
+752271,CHTR,2017-11-15,334.2200012207031
+752272,CHTR,2017-11-16,340.6300048828125
+752273,CHTR,2017-11-17,341.5400085449219
+752274,CHTR,2017-11-20,338.3699951171875
+752275,CHTR,2017-11-21,338.4200134277344
+752276,CHTR,2017-11-22,334.2699890136719
+752277,CHTR,2017-11-24,328.9800109863281
+752278,CHTR,2017-11-27,321.8399963378906
+752279,CHTR,2017-11-28,325.8900146484375
+752280,CHTR,2017-11-29,331.6700134277344
+752281,CHTR,2017-11-30,326.2099914550781
+752282,CHTR,2017-12-01,336.2699890136719
+752283,CHTR,2017-12-04,334.0
+752284,CHTR,2017-12-05,330.95001220703125
+752285,CHTR,2017-12-06,322.6400146484375
+752286,CHTR,2017-12-07,325.2200012207031
+752287,CHTR,2017-12-08,324.5
+752288,CHTR,2017-12-11,331.489990234375
+752289,CHTR,2017-12-12,329.989990234375
+752290,CHTR,2017-12-13,329.0
+752291,CHTR,2017-12-14,328.67999267578125
+752292,CHTR,2017-12-15,322.3099975585937
+752293,CHTR,2017-12-18,323.2300109863281
+752294,CHTR,2017-12-19,316.9700012207031
+752295,CHTR,2017-12-20,316.3800048828125
+752296,CHTR,2017-12-21,332.94000244140625
+752297,CHTR,2017-12-22,338.20001220703125
+752298,CHTR,2017-12-26,340.3999938964844
+752299,CHTR,2017-12-27,333.25
+752300,CHTR,2017-12-28,338.0299987792969
+752301,CHTR,2017-12-29,335.9599914550781
+752302,CHTR,2018-01-02,348.9700012207031
+752303,CHTR,2018-01-03,353.0299987792969
+752304,CHTR,2018-01-04,349.7900085449219
+752305,CHTR,2018-01-05,350.8800048828125
+752306,CHTR,2018-01-08,356.54998779296875
+752307,CHTR,2018-01-09,354.760009765625
+752308,CHTR,2018-01-10,350.8299865722656
+752309,CHTR,2018-01-11,355.2699890136719
+752310,CHTR,2018-01-12,354.0
+752311,CHTR,2018-01-16,352.92999267578125
+752312,CHTR,2018-01-17,357.8399963378906
+752313,CHTR,2018-01-18,365.25
+752314,CHTR,2018-01-19,366.0499877929688
+752315,CHTR,2018-01-22,370.25
+752316,CHTR,2018-01-23,369.25
+752317,CHTR,2018-01-24,376.1799926757813
+752318,CHTR,2018-01-25,375.1400146484375
+752319,CHTR,2018-01-26,377.0
+752320,CHTR,2018-01-29,374.5
+752321,CHTR,2018-01-30,376.5700073242188
+752322,CHTR,2018-01-31,377.25
+752323,CHTR,2018-02-01,371.1799926757813
+752324,CHTR,2018-02-02,387.5
+752325,CHTR,2018-02-05,372.5700073242188
+752326,CHTR,2018-02-06,369.75
+752327,CHTR,2018-02-07,363.5499877929688
+752328,CHTR,2018-02-08,348.6499938964844
+752329,CHTR,2018-02-09,349.42999267578125
+752330,CHTR,2018-02-12,357.8800048828125
+752331,CHTR,2018-02-13,355.67999267578125
+752332,CHTR,2018-02-14,358.94000244140625
+752333,CHTR,2018-02-15,363.6700134277344
+752334,CHTR,2018-02-16,365.6600036621094
+752335,CHTR,2018-02-20,358.7699890136719
+752336,CHTR,2018-02-21,360.9700012207031
+752337,CHTR,2018-02-22,356.75
+752338,CHTR,2018-02-23,365.05999755859375
+752339,CHTR,2018-02-26,358.0199890136719
+752340,CHTR,2018-02-27,351.2200012207031
+752341,CHTR,2018-02-28,341.92999267578125
+752342,CHTR,2018-03-01,339.4100036621094
+752343,CHTR,2018-03-02,332.75
+752344,CHTR,2018-03-05,346.6000061035156
+752345,CHTR,2018-03-06,337.9599914550781
+752346,CHTR,2018-03-07,338.6700134277344
+752347,CHTR,2018-03-08,341.19000244140625
+752348,CHTR,2018-03-09,347.5899963378906
+752349,CHTR,2018-03-12,359.2200012207031
+752350,CHTR,2018-03-13,350.010009765625
+752351,CHTR,2018-03-14,340.9599914550781
+752352,CHTR,2018-03-15,339.54998779296875
+752353,CHTR,2018-03-16,342.1700134277344
+752354,CHTR,2018-03-19,332.989990234375
+752355,CHTR,2018-03-20,327.6099853515625
+752356,CHTR,2018-03-21,325.4700012207031
+752357,CHTR,2018-03-22,322.9700012207031
+752358,CHTR,2018-03-23,312.3900146484375
+752359,CHTR,2018-03-26,312.17999267578125
+752360,CHTR,2018-03-27,310.2200012207031
+752361,CHTR,2018-03-28,306.260009765625
+752362,CHTR,2018-03-29,311.2200012207031
+752363,CHTR,2018-04-02,303.8699951171875
+752364,CHTR,2018-04-03,306.3699951171875
+752365,CHTR,2018-04-04,311.69000244140625
+752366,CHTR,2018-04-05,317.0199890136719
+752367,CHTR,2018-04-06,310.6700134277344
+752368,CHTR,2018-04-09,316.510009765625
+752369,CHTR,2018-04-10,308.239990234375
+752370,CHTR,2018-04-11,303.3299865722656
+752371,CHTR,2018-04-12,306.3399963378906
+752372,CHTR,2018-04-13,305.9100036621094
+752373,CHTR,2018-04-16,312.8399963378906
+752374,CHTR,2018-04-17,310.4800109863281
+752375,CHTR,2018-04-18,317.4599914550781
+752376,CHTR,2018-04-19,315.54998779296875
+752377,CHTR,2018-04-20,310.94000244140625
+752378,CHTR,2018-04-23,309.9700012207031
+752379,CHTR,2018-04-24,301.2799987792969
+752380,CHTR,2018-04-25,300.3500061035156
+752381,CHTR,2018-04-26,298.1499938964844
+752382,CHTR,2018-04-27,263.3299865722656
+752383,CHTR,2018-04-30,271.2900085449219
+752384,CHTR,2018-05-01,279.3999938964844
+752385,CHTR,2018-05-02,274.7799987792969
+752386,CHTR,2018-05-03,271.3599853515625
+752387,CHTR,2018-05-04,276.07000732421875
+752388,CHTR,2018-05-07,278.1000061035156
+752389,CHTR,2018-05-08,271.010009765625
+752390,CHTR,2018-05-09,270.1300048828125
+752391,CHTR,2018-05-10,272.8299865722656
+752392,CHTR,2018-05-11,272.8099975585937
+752393,CHTR,2018-05-14,272.8399963378906
+752394,CHTR,2018-05-15,270.3099975585937
+752395,CHTR,2018-05-16,272.3299865722656
+752396,CHTR,2018-05-17,268.1700134277344
+752397,CHTR,2018-05-18,270.1700134277344
+752398,CHTR,2018-05-21,266.54998779296875
+752399,CHTR,2018-05-22,267.6600036621094
+752400,CHTR,2018-05-23,274.0899963378906
+752401,CHTR,2018-05-24,268.42999267578125
+752402,CHTR,2018-05-25,270.20001220703125
+752403,CHTR,2018-05-29,266.3599853515625
+752404,CHTR,2018-05-30,266.94000244140625
+752405,CHTR,2018-05-31,261.0400085449219
+752406,CHTR,2018-06-01,261.8699951171875
+752407,CHTR,2018-06-04,267.9800109863281
+752408,CHTR,2018-06-05,265.95001220703125
+752409,CHTR,2018-06-06,275.0899963378906
+752410,CHTR,2018-06-07,278.19000244140625
+752411,CHTR,2018-06-08,277.260009765625
+752412,CHTR,2018-06-11,283.0599975585937
+752413,CHTR,2018-06-12,290.9800109863281
+752414,CHTR,2018-06-13,285.0199890136719
+752415,CHTR,2018-06-14,295.6099853515625
+752416,CHTR,2018-06-15,297.20001220703125
+752417,CHTR,2018-06-18,295.25
+752418,CHTR,2018-06-19,292.989990234375
+752419,CHTR,2018-06-20,290.3399963378906
+752420,CHTR,2018-06-21,291.8599853515625
+752421,CHTR,2018-06-22,299.29998779296875
+752422,CHTR,2018-06-25,295.5299987792969
+752423,CHTR,2018-06-26,299.29998779296875
+752424,CHTR,2018-06-27,296.0400085449219
+752425,CHTR,2018-06-28,295.04998779296875
+752426,CHTR,2018-06-29,293.2099914550781
+752427,CHTR,2018-07-02,293.9100036621094
+752428,CHTR,2018-07-03,299.510009765625
+752429,CHTR,2018-07-05,296.17999267578125
+752430,CHTR,2018-07-06,304.42999267578125
+752431,CHTR,2018-07-09,308.2200012207031
+752432,CHTR,2018-07-10,305.7099914550781
+752433,CHTR,2018-07-11,301.3699951171875
+752434,CHTR,2018-07-12,305.0199890136719
+752435,CHTR,2018-07-13,304.8399963378906
+752436,CHTR,2018-07-16,304.19000244140625
+752437,CHTR,2018-07-17,302.0299987792969
+752438,CHTR,2018-07-18,299.6000061035156
+752439,CHTR,2018-07-19,291.1400146484375
+752440,CHTR,2018-07-20,288.8399963378906
+752441,CHTR,2018-07-23,287.82000732421875
+752442,CHTR,2018-07-24,282.32000732421875
+752443,CHTR,2018-07-25,274.6499938964844
+752444,CHTR,2018-07-26,286.9100036621094
+752445,CHTR,2018-07-27,286.2900085449219
+752446,CHTR,2018-07-30,293.8999938964844
+752447,CHTR,2018-07-31,304.5799865722656
+752448,CHTR,2018-08-01,301.42999267578125
+752449,CHTR,2018-08-02,294.20001220703125
+752450,CHTR,2018-08-03,303.6600036621094
+752451,CHTR,2018-08-06,300.0
+752452,CHTR,2018-08-07,297.0299987792969
+752453,CHTR,2018-08-08,298.20001220703125
+752454,CHTR,2018-08-09,305.1700134277344
+752455,CHTR,2018-08-10,302.45001220703125
+752456,CHTR,2018-08-13,302.0599975585937
+752457,CHTR,2018-08-14,307.8599853515625
+752458,CHTR,2018-08-15,295.75
+752459,CHTR,2018-08-16,302.0
+752460,CHTR,2018-08-17,299.6400146484375
+752461,CHTR,2018-08-20,295.0
+752462,CHTR,2018-08-21,305.0799865722656
+752463,CHTR,2018-08-22,300.2799987792969
+752464,CHTR,2018-08-23,293.3900146484375
+752465,CHTR,2018-08-24,300.6700134277344
+752466,CHTR,2018-08-27,304.3399963378906
+752467,CHTR,2018-08-28,305.0299987792969
+752468,CHTR,2018-08-29,309.1499938964844
+752469,CHTR,2018-08-30,309.0599975585937
+752470,CHTR,2018-08-31,310.3999938964844
+752471,CHTR,2018-09-04,312.989990234375
+752472,CHTR,2018-09-05,306.8099975585937
+752473,CHTR,2018-09-06,305.19000244140625
+752474,CHTR,2018-09-07,305.19000244140625
+752475,CHTR,2018-09-10,310.2699890136719
+752476,CHTR,2018-09-11,312.8399963378906
+752477,CHTR,2018-09-12,312.5
+752478,CHTR,2018-09-13,319.2099914550781
+752479,CHTR,2018-09-14,318.1300048828125
+752480,CHTR,2018-09-17,319.4700012207031
+752481,CHTR,2018-09-18,328.7900085449219
+752482,CHTR,2018-09-19,329.7900085449219
+752483,CHTR,2018-09-20,329.989990234375
+752484,CHTR,2018-09-21,332.5899963378906
+752485,CHTR,2018-09-24,327.0400085449219
+752486,CHTR,2018-09-25,323.3699951171875
+752487,CHTR,2018-09-26,321.6700134277344
+752488,CHTR,2018-09-27,325.07000732421875
+752489,CHTR,2018-09-28,325.8800048828125
+752490,CHTR,2018-10-01,321.5899963378906
+752491,CHTR,2018-10-02,326.8900146484375
+752492,CHTR,2018-10-03,325.2900085449219
+752493,CHTR,2018-10-04,324.67999267578125
+752494,CHTR,2018-10-05,316.0400085449219
+752495,CHTR,2018-10-08,320.239990234375
+752496,CHTR,2018-10-09,322.6400146484375
+752497,CHTR,2018-10-10,310.1300048828125
+752498,CHTR,2018-10-11,301.9200134277344
+752499,CHTR,2018-10-12,308.739990234375
+752500,CHTR,2018-10-15,313.8900146484375
+752501,CHTR,2018-10-16,321.0400085449219
+752502,CHTR,2018-10-17,319.8299865722656
+752503,CHTR,2018-10-18,318.1000061035156
+752504,CHTR,2018-10-19,321.3399963378906
+752505,CHTR,2018-10-22,319.6099853515625
+752506,CHTR,2018-10-23,317.8900146484375
+752507,CHTR,2018-10-24,306.04998779296875
+752508,CHTR,2018-10-25,314.8099975585937
+752509,CHTR,2018-10-26,295.010009765625
+752510,CHTR,2018-10-29,300.8500061035156
+752511,CHTR,2018-10-30,316.2200012207031
+752512,CHTR,2018-10-31,320.3699951171875
+752513,CHTR,2018-11-01,324.5799865722656
+752514,CHTR,2018-11-02,317.8699951171875
+752515,CHTR,2018-11-05,323.3500061035156
+752516,CHTR,2018-11-06,320.6700134277344
+752517,CHTR,2018-11-07,328.3599853515625
+752518,CHTR,2018-11-08,324.6499938964844
+752519,CHTR,2018-11-09,321.1099853515625
+752520,CHTR,2018-11-12,323.3500061035156
+752521,CHTR,2018-11-13,324.5599975585937
+752522,CHTR,2018-11-14,320.79998779296875
+752523,CHTR,2018-11-15,318.4800109863281
+752524,CHTR,2018-11-16,328.5400085449219
+752525,CHTR,2018-11-19,323.6000061035156
+752526,CHTR,2018-11-20,305.010009765625
+752527,CHTR,2018-11-21,305.5400085449219
+752528,CHTR,2018-11-23,309.42999267578125
+752529,CHTR,2018-11-26,313.2300109863281
+752530,CHTR,2018-11-27,317.6400146484375
+752531,CHTR,2018-11-28,328.67999267578125
+752532,CHTR,2018-11-29,330.3299865722656
+752533,CHTR,2018-11-30,329.20001220703125
+752534,CHTR,2018-12-03,326.70001220703125
+752535,CHTR,2018-12-04,321.8399963378906
+752536,CHTR,2018-12-06,326.7799987792969
+752537,CHTR,2018-12-07,315.70001220703125
+752538,CHTR,2018-12-10,315.6400146484375
+752539,CHTR,2018-12-11,312.5400085449219
+752540,CHTR,2018-12-12,316.7799987792969
+752541,CHTR,2018-12-13,311.4800109863281
+752542,CHTR,2018-12-14,309.4200134277344
+752543,CHTR,2018-12-17,309.2799987792969
+752544,CHTR,2018-12-18,305.92999267578125
+752545,CHTR,2018-12-19,297.6000061035156
+752546,CHTR,2018-12-20,290.45001220703125
+752547,CHTR,2018-12-21,283.92999267578125
+752548,CHTR,2018-12-24,273.5199890136719
+752549,CHTR,2018-12-26,285.70001220703125
+752550,CHTR,2018-12-27,284.7300109863281
+752551,CHTR,2018-12-28,285.0799865722656
+752552,CHTR,2018-12-31,284.9700012207031
+752553,CHTR,2019-01-02,287.989990234375
+752554,CHTR,2019-01-03,287.5
+752555,CHTR,2019-01-04,302.739990234375
+752556,CHTR,2019-01-07,301.4700012207031
+752557,CHTR,2019-01-08,300.7099914550781
+752558,CHTR,2019-01-09,297.6400146484375
+752559,CHTR,2019-01-10,292.6700134277344
+752560,CHTR,2019-01-11,294.5400085449219
+752561,CHTR,2019-01-14,291.5599975585937
+752562,CHTR,2019-01-15,294.0
+752563,CHTR,2019-01-16,293.8099975585937
+752564,CHTR,2019-01-17,294.4100036621094
+752565,CHTR,2019-01-18,291.3999938964844
+752566,CHTR,2019-01-22,284.9700012207031
+752567,CHTR,2019-01-23,284.5299987792969
+752568,CHTR,2019-01-24,287.5799865722656
+752569,CHTR,2019-01-25,291.4100036621094
+752570,CHTR,2019-01-28,290.8599853515625
+752571,CHTR,2019-01-29,289.7799987792969
+752572,CHTR,2019-01-30,289.9100036621094
+752573,CHTR,2019-01-31,331.04998779296875
+752574,CHTR,2019-02-01,340.95001220703125
+752575,CHTR,2019-02-04,337.0
+752576,CHTR,2019-02-05,340.70001220703125
+752577,CHTR,2019-02-06,343.510009765625
+752578,CHTR,2019-02-07,344.510009765625
+752579,CHTR,2019-02-08,344.1600036621094
+752580,CHTR,2019-02-11,337.82000732421875
+752581,CHTR,2019-02-12,340.3999938964844
+752582,CHTR,2019-02-13,338.489990234375
+752583,CHTR,2019-02-14,341.6000061035156
+752584,CHTR,2019-02-15,349.0599975585937
+752585,CHTR,2019-02-19,348.42999267578125
+752586,CHTR,2019-02-20,349.760009765625
+752587,CHTR,2019-02-21,349.5400085449219
+752588,CHTR,2019-02-22,350.0799865722656
+752589,CHTR,2019-02-25,348.8999938964844
+752590,CHTR,2019-02-26,346.32000732421875
+752591,CHTR,2019-02-27,345.0299987792969
+752592,CHTR,2019-02-28,344.9100036621094
+752593,CHTR,2019-03-01,346.5799865722656
+752594,CHTR,2019-03-04,346.1000061035156
+752595,CHTR,2019-03-05,343.75
+752596,CHTR,2019-03-06,340.5599975585937
+752597,CHTR,2019-03-07,340.0299987792969
+752598,CHTR,2019-03-08,337.5400085449219
+752599,CHTR,2019-03-11,341.0799865722656
+752600,CHTR,2019-03-12,342.510009765625
+752601,CHTR,2019-03-13,348.1300048828125
+752602,CHTR,2019-03-14,352.7099914550781
+752603,CHTR,2019-03-15,355.9200134277344
+752604,CHTR,2019-03-18,357.3500061035156
+752605,CHTR,2019-03-19,360.4500122070313
+752606,CHTR,2019-03-20,362.4400024414063
+752607,CHTR,2019-03-21,366.2699890136719
+752608,CHTR,2019-03-22,360.7799987792969
+752609,CHTR,2019-03-25,356.8399963378906
+752610,CHTR,2019-03-26,356.0299987792969
+752611,CHTR,2019-03-27,355.510009765625
+752612,CHTR,2019-03-28,352.8699951171875
+752613,CHTR,2019-03-29,346.9100036621094
+752614,CHTR,2019-04-01,346.2200012207031
+752615,CHTR,2019-04-02,346.6300048828125
+752616,CHTR,2019-04-03,345.3699951171875
+752617,CHTR,2019-04-04,345.7200012207031
+752618,CHTR,2019-04-05,351.44000244140625
+752619,CHTR,2019-04-08,354.1400146484375
+752620,CHTR,2019-04-09,354.5599975585937
+752621,CHTR,2019-04-10,354.3500061035156
+752622,CHTR,2019-04-11,355.25
+752623,CHTR,2019-04-12,356.04998779296875
+752624,CHTR,2019-04-15,357.3399963378906
+752625,CHTR,2019-04-16,358.04998779296875
+752626,CHTR,2019-04-17,361.6900024414063
+752627,CHTR,2019-04-18,359.3699951171875
+752628,CHTR,2019-04-22,358.04998779296875
+752629,CHTR,2019-04-23,358.6300048828125
+752630,CHTR,2019-04-24,360.5
+752631,CHTR,2019-04-25,366.760009765625
+752632,CHTR,2019-04-26,370.1499938964844
+752633,CHTR,2019-04-29,370.9700012207031
+752634,CHTR,2019-04-30,371.1900024414063
+752635,CHTR,2019-05-01,371.0400085449219
+752636,CHTR,2019-05-02,370.4100036621094
+752637,CHTR,2019-05-03,377.6799926757813
+752638,CHTR,2019-05-06,376.2799987792969
+752639,CHTR,2019-05-07,374.739990234375
+752640,CHTR,2019-05-08,372.3200073242188
+752641,CHTR,2019-05-09,374.3299865722656
+752642,CHTR,2019-05-10,377.8900146484375
+752643,CHTR,2019-05-13,368.8900146484375
+752644,CHTR,2019-05-14,373.1499938964844
+752645,CHTR,2019-05-15,377.1900024414063
+752646,CHTR,2019-05-16,382.1900024414063
+752647,CHTR,2019-05-17,386.4100036621094
+752648,CHTR,2019-05-20,377.2900085449219
+752649,CHTR,2019-05-21,379.2099914550781
+752650,CHTR,2019-05-22,378.0799865722656
+752651,CHTR,2019-05-23,375.510009765625
+752652,CHTR,2019-05-24,375.0
+752653,CHTR,2019-05-28,377.0
+752654,CHTR,2019-05-29,375.3699951171875
+752655,CHTR,2019-05-30,379.2200012207031
+752656,CHTR,2019-05-31,376.7999877929688
+752657,CHTR,2019-06-03,377.6499938964844
+752658,CHTR,2019-06-04,387.6700134277344
+752659,CHTR,2019-06-05,384.9599914550781
+752660,CHTR,2019-06-06,387.30999755859375
+752661,CHTR,2019-06-07,394.0400085449219
+752662,CHTR,2019-06-10,395.4100036621094
+752663,CHTR,2019-06-11,391.6400146484375
+752664,CHTR,2019-06-12,391.1600036621094
+752665,CHTR,2019-06-13,389.7200012207031
+752666,CHTR,2019-06-14,392.0799865722656
+752667,CHTR,2019-06-17,394.0700073242188
+752668,CHTR,2019-06-18,395.2099914550781
+752669,CHTR,2019-06-19,397.75
+752670,CHTR,2019-06-20,398.7699890136719
+752671,CHTR,2019-06-21,394.6900024414063
+752672,CHTR,2019-06-24,392.4400024414063
+752673,CHTR,2019-06-25,390.9100036621094
+752674,CHTR,2019-06-26,388.239990234375
+752675,CHTR,2019-06-27,391.4100036621094
+752676,CHTR,2019-06-28,395.1799926757813
+752677,CHTR,2019-07-01,397.739990234375
+752678,CHTR,2019-07-02,398.6900024414063
+752679,CHTR,2019-07-03,400.0
+752680,CHTR,2019-07-05,401.6799926757813
+752681,CHTR,2019-07-08,399.3999938964844
+752682,CHTR,2019-07-09,401.2200012207031
+752683,CHTR,2019-07-10,407.2099914550781
+752684,CHTR,2019-07-11,410.25
+752685,CHTR,2019-07-12,414.30999755859375
+752686,CHTR,2019-07-15,414.6300048828125
+752687,CHTR,2019-07-16,414.8399963378906
+752688,CHTR,2019-07-17,414.55999755859375
+752689,CHTR,2019-07-18,415.6199951171875
+752690,CHTR,2019-07-19,409.7900085449219
+752691,CHTR,2019-07-22,407.8599853515625
+752692,CHTR,2019-07-23,407.5299987792969
+752693,CHTR,2019-07-24,409.6700134277344
+752694,CHTR,2019-07-25,405.5
+752695,CHTR,2019-07-26,398.7900085449219
+752696,CHTR,2019-07-29,393.6499938964844
+752697,CHTR,2019-07-30,394.55999755859375
+752698,CHTR,2019-07-31,385.3800048828125
+752699,CHTR,2019-08-01,384.3800048828125
+752700,CHTR,2019-08-02,384.6600036621094
+752701,CHTR,2019-08-05,379.739990234375
+752702,CHTR,2019-08-06,381.989990234375
+752703,CHTR,2019-08-07,375.0299987792969
+752704,CHTR,2019-08-08,380.0299987792969
+752705,CHTR,2019-08-09,379.5700073242188
+752706,CHTR,2019-08-12,376.2799987792969
+752707,CHTR,2019-08-13,379.3699951171875
+752708,CHTR,2019-08-14,375.1799926757813
+752709,CHTR,2019-08-15,380.9400024414063
+752710,CHTR,2019-08-16,384.510009765625
+752711,CHTR,2019-08-19,388.4200134277344
+752712,CHTR,2019-08-20,391.5499877929688
+752713,CHTR,2019-08-21,392.1300048828125
+752714,CHTR,2019-08-22,391.0400085449219
+752715,CHTR,2019-08-23,385.510009765625
+752716,CHTR,2019-08-26,396.7799987792969
+752717,CHTR,2019-08-27,398.489990234375
+752718,CHTR,2019-08-28,400.5
+752719,CHTR,2019-08-29,407.239990234375
+752720,CHTR,2019-08-30,409.5899963378906
+752721,CHTR,2019-09-03,411.80999755859375
+752722,CHTR,2019-09-04,419.4700012207031
+752723,CHTR,2019-09-05,422.0499877929688
+752724,CHTR,2019-09-06,425.7200012207031
+752725,CHTR,2019-09-09,419.7799987792969
+752726,CHTR,2019-09-10,421.3399963378906
+752727,CHTR,2019-09-11,425.0
+752728,CHTR,2019-09-12,425.0
+752729,CHTR,2019-09-13,425.5199890136719
+752730,CHTR,2019-09-16,423.25
+752731,CHTR,2019-09-17,425.1499938964844
+752732,CHTR,2019-09-18,425.4200134277344
+752733,CHTR,2019-09-19,427.4200134277344
+752734,CHTR,2019-09-20,420.3500061035156
+752735,CHTR,2019-09-23,421.510009765625
+752736,CHTR,2019-09-24,417.5299987792969
+752737,CHTR,2019-09-25,416.6600036621094
+752738,CHTR,2019-09-26,411.0
+752739,CHTR,2019-09-27,406.2099914550781
+752740,CHTR,2019-09-30,412.1199951171875
+752741,CHTR,2019-10-01,405.6000061035156
+752742,CHTR,2019-10-02,410.75
+752743,CHTR,2019-10-03,416.6700134277344
+752744,CHTR,2019-10-04,427.7200012207031
+752745,CHTR,2019-10-07,430.0400085449219
+752746,CHTR,2019-10-08,428.0700073242188
+752747,CHTR,2019-10-09,429.2799987792969
+752748,CHTR,2019-10-10,426.9299926757813
+752749,CHTR,2019-10-11,423.1600036621094
+752750,CHTR,2019-10-14,422.9599914550781
+752751,CHTR,2019-10-15,432.9200134277344
+752752,CHTR,2019-10-16,438.1000061035156
+752753,CHTR,2019-10-17,441.9299926757813
+752754,CHTR,2019-10-18,440.0499877929688
+752755,CHTR,2019-10-21,438.1600036621094
+752756,CHTR,2019-10-22,437.2300109863281
+752757,CHTR,2019-10-23,435.55999755859375
+752758,CHTR,2019-10-24,435.0700073242188
+752759,CHTR,2019-10-25,462.1900024414063
+752760,CHTR,2019-10-28,467.0899963378906
+752761,CHTR,2019-10-29,464.0700073242188
+752762,CHTR,2019-10-30,468.7799987792969
+752763,CHTR,2019-10-31,467.8599853515625
+752764,CHTR,2019-11-01,476.4800109863281
+752765,CHTR,2019-11-04,473.5
+752766,CHTR,2019-11-05,473.25
+752767,CHTR,2019-11-06,469.0299987792969
+752768,CHTR,2019-11-07,468.4400024414063
+752769,CHTR,2019-11-08,469.75
+752770,CHTR,2019-11-11,473.5
+752771,CHTR,2019-11-12,474.0700073242188
+752772,CHTR,2019-11-13,480.1600036621094
+752773,CHTR,2019-11-14,479.9700012207031
+752774,CHTR,2019-11-15,475.6000061035156
+752775,CHTR,2019-11-18,474.0700073242188
+752776,CHTR,2019-11-19,478.9700012207031
+752777,CHTR,2019-11-20,479.0799865722656
+752778,CHTR,2019-11-21,474.6499938964844
+752779,CHTR,2019-11-22,468.5
+752780,CHTR,2019-11-25,466.05999755859375
+752781,CHTR,2019-11-26,467.30999755859375
+752782,CHTR,2019-11-27,473.7799987792969
+752783,CHTR,2019-11-29,470.010009765625
+752784,CHTR,2019-12-02,470.3299865722656
+752785,CHTR,2019-12-03,469.8599853515625
+752786,CHTR,2019-12-04,462.0499877929688
+752787,CHTR,2019-12-05,467.2699890136719
+752788,CHTR,2019-12-06,467.8500061035156
+752789,CHTR,2019-12-09,468.6600036621094
+752790,CHTR,2019-12-10,461.7099914550781
+752791,CHTR,2019-12-11,465.8699951171875
+752792,CHTR,2019-12-12,469.6000061035156
+752793,CHTR,2019-12-13,475.2699890136719
+752794,CHTR,2019-12-16,470.2300109863281
+752795,CHTR,2019-12-17,471.1300048828125
+752796,CHTR,2019-12-18,466.5199890136719
+752797,CHTR,2019-12-19,475.6700134277344
+752798,CHTR,2019-12-20,476.2200012207031
+752799,CHTR,2019-12-23,480.7200012207031
+752800,CHTR,2019-12-24,480.8599853515625
+752801,CHTR,2019-12-26,485.7300109863281
+752802,CHTR,2019-12-27,483.6900024414063
+752803,CHTR,2019-12-30,483.0799865722656
+752804,CHTR,2019-12-31,485.0799865722656
+752805,CHTR,2020-01-02,490.4299926757813
+752806,CHTR,2020-01-03,494.4700012207031
+752807,CHTR,2020-01-06,497.4500122070313
+752808,CHTR,2020-01-07,499.1600036621094
+752809,CHTR,2020-01-08,500.7699890136719
+752810,CHTR,2020-01-09,507.2799987792969
+752811,CHTR,2020-01-10,505.0299987792969
+752812,CHTR,2020-01-13,510.1499938964844
+752813,CHTR,2020-01-14,509.6199951171875
+752814,CHTR,2020-01-15,515.4000244140625
+752815,CHTR,2020-01-16,508.7799987792969
+752816,CHTR,2020-01-17,502.7300109863281
+752817,CHTR,2020-01-21,503.5899963378906
+752818,CHTR,2020-01-22,510.5
+752819,CHTR,2020-01-23,513.1400146484375
+752820,CHTR,2020-01-24,504.6700134277344
+752821,CHTR,2020-01-27,504.0799865722656
+752822,CHTR,2020-01-28,499.3399963378906
+752823,CHTR,2020-01-29,490.739990234375
+752824,CHTR,2020-01-30,492.9800109863281
+752825,CHTR,2020-01-31,517.4600219726562
+752826,CHTR,2020-02-03,532.0499877929688
+752827,CHTR,2020-02-04,531.75
+752828,CHTR,2020-02-05,522.1799926757812
+752829,CHTR,2020-02-06,526.5599975585938
+752830,CHTR,2020-02-07,525.2100219726562
+752831,CHTR,2020-02-10,530.3400268554688
+752832,CHTR,2020-02-11,530.9400024414062
+752833,CHTR,2020-02-12,534.0
+752834,CHTR,2020-02-13,534.72998046875
+752835,CHTR,2020-02-14,534.8900146484375
+752836,CHTR,2020-02-18,537.5999755859375
+752837,CHTR,2020-02-19,542.4600219726562
+752838,CHTR,2020-02-20,539.219970703125
+752839,CHTR,2020-02-21,535.3400268554688
+752840,CHTR,2020-02-24,528.7000122070312
+752841,CHTR,2020-02-25,517.989990234375
+752842,CHTR,2020-02-26,518.0900268554688
+752843,CHTR,2020-02-27,508.5499877929688
+752844,CHTR,2020-02-28,493.1700134277344
+752845,CHTR,2020-03-02,497.1300048828125
+752846,CHTR,2020-03-03,495.0299987792969
+752847,CHTR,2020-03-04,522.8400268554688
+752848,CHTR,2020-03-05,505.1400146484375
+752849,CHTR,2020-03-06,496.7200012207031
+752850,CHTR,2020-03-09,463.2099914550781
+752851,CHTR,2020-03-10,476.760009765625
+752852,CHTR,2020-03-11,450.6499938964844
+752853,CHTR,2020-03-12,427.5400085449219
+752854,CHTR,2020-03-13,454.1900024414063
+752855,CHTR,2020-03-16,389.1099853515625
+752856,CHTR,2020-03-17,393.0199890136719
+752857,CHTR,2020-03-18,381.5199890136719
+752858,CHTR,2020-03-19,393.05999755859375
+752859,CHTR,2020-03-20,371.7000122070313
+752860,CHTR,2020-03-23,381.7799987792969
+752861,CHTR,2020-03-24,419.3999938964844
+752862,CHTR,2020-03-25,420.7699890136719
+752863,CHTR,2020-03-26,454.1700134277344
+752864,CHTR,2020-03-27,439.7000122070313
+752865,CHTR,2020-03-30,450.7799987792969
+752866,CHTR,2020-03-31,436.30999755859375
+752867,CHTR,2020-04-01,424.0299987792969
+752868,CHTR,2020-04-02,435.6600036621094
+752869,CHTR,2020-04-03,433.7999877929688
+752870,CHTR,2020-04-06,459.5499877929688
+752871,CHTR,2020-04-07,451.75
+752872,CHTR,2020-04-08,463.9299926757813
+752873,CHTR,2020-04-09,466.6400146484375
+752874,CHTR,2020-04-13,469.7000122070313
+752875,CHTR,2020-04-14,489.5700073242188
+752876,CHTR,2020-04-15,496.3200073242188
+752877,CHTR,2020-04-16,496.3500061035156
+752878,CHTR,2020-04-17,499.4200134277344
+752879,CHTR,2020-04-20,498.6700134277344
+752880,CHTR,2020-04-21,490.7799987792969
+752881,CHTR,2020-04-22,496.0799865722656
+752882,CHTR,2020-04-23,499.1199951171875
+752883,CHTR,2020-04-24,508.5499877929688
+752884,CHTR,2020-04-27,508.4400024414063
+752885,CHTR,2020-04-28,497.1600036621094
+752886,CHTR,2020-04-29,494.6700134277344
+752887,CHTR,2020-04-30,495.2300109863281
+752888,CHTR,2020-05-01,509.6400146484375
+752889,CHTR,2020-05-04,515.72998046875
+752890,CHTR,2020-05-05,513.4400024414062
+752891,CHTR,2020-05-06,503.9599914550781
+752892,CHTR,2020-05-07,514.25
+752893,CHTR,2020-05-08,515.280029296875
+752894,CHTR,2020-05-11,510.739990234375
+752895,CHTR,2020-05-12,501.9299926757813
+752896,CHTR,2020-05-13,498.2999877929688
+752897,CHTR,2020-05-14,497.4400024414063
+752898,CHTR,2020-05-15,503.3900146484375
+752899,CHTR,2020-05-18,517.7899780273438
+752900,CHTR,2020-05-19,520.4400024414062
+752901,CHTR,2020-05-20,512.7999877929688
+752902,CHTR,2020-05-21,516.9600219726562
+752903,CHTR,2020-05-22,512.9000244140625
+752904,CHTR,2020-05-26,509.8500061035156
+752905,CHTR,2020-05-27,525.1099853515625
+752906,CHTR,2020-05-28,534.6699829101562
+752907,CHTR,2020-05-29,544.0
+752908,CHTR,2020-06-01,541.2999877929688
+752909,CHTR,2020-06-02,545.219970703125
+752910,CHTR,2020-06-03,547.2999877929688
+752911,CHTR,2020-06-04,540.030029296875
+752912,CHTR,2020-06-05,530.719970703125
+752913,CHTR,2020-06-08,540.3599853515625
+752914,CHTR,2020-06-09,531.5700073242188
+752915,CHTR,2020-06-10,533.8099975585938
+752916,CHTR,2020-06-11,517.1699829101562
+752917,CHTR,2020-06-12,522.5700073242188
+752918,CHTR,2020-06-15,526.02001953125
+752919,CHTR,2020-06-16,532.4500122070312
+752920,CHTR,2020-06-17,534.22998046875
+752921,CHTR,2020-06-18,535.1099853515625
+752922,CHTR,2020-06-19,536.6699829101562
+752923,CHTR,2020-06-22,527.6699829101562
+752924,CHTR,2020-06-23,521.0399780273438
+752925,CHTR,2020-06-24,507.989990234375
+752926,CHTR,2020-06-25,510.0199890136719
+752927,CHTR,2020-06-26,502.2699890136719
+752928,CHTR,2020-06-29,509.2200012207031
+752929,CHTR,2020-06-30,510.0400085449219
+752930,CHTR,2020-07-01,521.9099731445312
+752931,CHTR,2020-07-02,517.6900024414062
+752932,CHTR,2020-07-06,526.2899780273438
+752933,CHTR,2020-07-07,528.02001953125
+752934,CHTR,2020-07-08,528.3099975585938
+752935,CHTR,2020-07-09,530.1900024414062
+752936,CHTR,2020-07-10,537.9199829101562
+752937,CHTR,2020-07-13,533.780029296875
+752938,CHTR,2020-07-14,542.9500122070312
+752939,CHTR,2020-07-15,552.010009765625
+752940,CHTR,2020-07-16,558.030029296875
+752941,CHTR,2020-07-17,564.6599731445312
+752942,CHTR,2020-07-20,565.510009765625
+752943,CHTR,2020-07-21,564.6799926757812
+752944,CHTR,2020-07-22,565.1199951171875
+752945,CHTR,2020-07-23,560.4199829101562
+752946,CHTR,2020-07-24,561.719970703125
+752947,CHTR,2020-07-27,559.9099731445312
+752948,CHTR,2020-07-28,561.4099731445312
+752949,CHTR,2020-07-29,566.4199829101562
+752950,CHTR,2020-07-30,563.4400024414062
+752951,CHTR,2020-07-31,580.0
+752952,CHTR,2020-08-03,589.7000122070312
+752953,CHTR,2020-08-04,600.010009765625
+752954,CHTR,2020-08-05,598.260009765625
+752955,CHTR,2020-08-06,602.1400146484375
+752956,CHTR,2020-08-07,601.8699951171875
+752957,CHTR,2020-08-10,602.3400268554688
+752958,CHTR,2020-08-11,590.47998046875
+752959,CHTR,2020-08-12,598.739990234375
+752960,CHTR,2020-08-13,604.219970703125
+752961,CHTR,2020-08-14,604.989990234375
+752962,CHTR,2020-08-17,604.969970703125
+752963,CHTR,2020-08-18,610.6900024414062
+752964,CHTR,2020-08-19,611.6599731445312
+752965,CHTR,2020-08-20,612.5399780273438
+752966,CHTR,2020-08-21,613.9600219726562
+752967,CHTR,2020-08-24,612.530029296875
+752968,CHTR,2020-08-25,609.75
+752969,CHTR,2020-08-26,614.5599975585938
+752970,CHTR,2020-08-27,614.2899780273438
+752971,CHTR,2020-08-28,615.6400146484375
+752972,CHTR,2020-08-31,615.6099853515625
+752973,CHTR,2020-09-01,617.239990234375
+752974,CHTR,2020-09-02,622.4500122070312
+752975,CHTR,2020-09-03,608.0999755859375
+752976,CHTR,2020-09-04,604.02001953125
+752977,CHTR,2020-09-08,596.5
+752978,CHTR,2020-09-09,613.280029296875
+752979,CHTR,2020-09-10,604.0599975585938
+752980,CHTR,2020-09-11,601.52001953125
+752981,CHTR,2020-09-14,609.7000122070312
+752982,CHTR,2020-09-15,622.5499877929688
+752983,CHTR,2020-09-16,630.0700073242188
+752984,CHTR,2020-09-17,620.3099975585938
+752985,CHTR,2020-09-18,625.25
+752986,CHTR,2020-09-21,614.3400268554688
+752987,CHTR,2020-09-22,633.0499877929688
+752988,CHTR,2020-09-23,616.3499755859375
+752989,CHTR,2020-09-24,611.4500122070312
+752990,CHTR,2020-09-25,614.22998046875
+752991,CHTR,2020-09-28,628.22998046875
+752992,CHTR,2020-09-29,626.5
+752993,CHTR,2020-09-30,624.3400268554688
+752994,CHTR,2020-10-01,635.1099853515625
+752995,CHTR,2020-10-02,620.22998046875
+752996,CHTR,2020-10-05,633.97998046875
+752997,CHTR,2020-10-06,620.8900146484375
+752998,CHTR,2020-10-07,623.72998046875
+752999,CHTR,2020-10-08,629.0800170898438
+753000,CHTR,2020-10-09,635.6400146484375
+753001,CHTR,2020-10-12,651.719970703125
+753002,CHTR,2020-10-13,649.9500122070312
+753003,CHTR,2020-10-14,638.6199951171875
+753004,CHTR,2020-10-15,636.8900146484375
+753005,CHTR,2020-10-16,633.9199829101562
+753006,CHTR,2020-10-19,617.6599731445312
+753007,CHTR,2020-10-20,608.260009765625
+753008,CHTR,2020-10-21,605.3300170898438
+753009,CHTR,2020-10-22,599.9099731445312
+753010,CHTR,2020-10-23,593.280029296875
+753011,CHTR,2020-10-26,582.1300048828125
+753012,CHTR,2020-10-27,583.6500244140625
+753013,CHTR,2020-10-28,572.5800170898438
+753014,CHTR,2020-10-29,576.0
+753015,CHTR,2020-10-30,603.8200073242188
+753016,CHTR,2020-11-02,588.4299926757812
+753017,CHTR,2020-11-03,591.989990234375
+753018,CHTR,2020-11-04,634.469970703125
+753019,CHTR,2020-11-05,647.3599853515625
+753020,CHTR,2020-11-06,644.489990234375
+753021,CHTR,2020-11-09,613.2000122070312
+753022,CHTR,2020-11-10,626.8800048828125
+753023,CHTR,2020-11-11,636.9199829101562
+753024,CHTR,2020-11-12,637.9600219726562
+753025,CHTR,2020-11-13,647.1900024414062
+753026,CHTR,2020-11-16,641.4099731445312
+753027,CHTR,2020-11-17,641.510009765625
+753028,CHTR,2020-11-18,642.4400024414062
+753029,CHTR,2020-11-19,650.5399780273438
+753030,CHTR,2020-11-20,655.4099731445312
+753031,CHTR,2020-11-23,645.0399780273438
+753032,CHTR,2020-11-24,650.4400024414062
+753033,CHTR,2020-11-25,651.4000244140625
+753034,CHTR,2020-11-27,642.7999877929688
+753035,CHTR,2020-11-30,651.989990234375
+753036,CHTR,2020-12-01,662.25
+753037,CHTR,2020-12-02,667.1699829101562
+753038,CHTR,2020-12-03,670.4299926757812
+753039,CHTR,2020-12-04,670.739990234375
+753040,CHTR,2020-12-07,680.760009765625
+753041,CHTR,2020-12-08,663.3699951171875
+753042,CHTR,2020-12-09,644.0800170898438
+753043,CHTR,2020-12-10,658.0399780273438
+753044,CHTR,2020-12-11,651.760009765625
+753045,CHTR,2020-12-14,649.6699829101562
+753046,CHTR,2020-12-15,646.280029296875
+753047,CHTR,2020-12-16,642.4299926757812
+753048,CHTR,2020-12-17,653.97998046875
+753049,CHTR,2020-12-18,652.0
+753050,CHTR,2020-12-21,654.6900024414062
+753051,CHTR,2020-12-22,641.0999755859375
+753052,CHTR,2020-12-23,647.4400024414062
+753053,CHTR,2020-12-24,656.489990234375
+753054,CHTR,2020-12-28,651.9000244140625
+753055,CHTR,2020-12-29,664.97998046875
+753056,CHTR,2020-12-30,653.489990234375
+753057,CHTR,2020-12-31,661.5499877929688
+753058,CHTR,2021-01-04,647.030029296875
+753059,CHTR,2021-01-05,636.5900268554688
+753060,CHTR,2021-01-06,624.510009765625
+753061,CHTR,2021-01-07,629.77001953125
+753062,CHTR,2021-01-08,634.3800048828125
+753063,CHTR,2021-01-11,641.1300048828125
+753064,CHTR,2021-01-12,621.489990234375
+753065,CHTR,2021-01-13,618.010009765625
+753066,CHTR,2021-01-14,623.0900268554688
+753067,CHTR,2021-01-15,628.9099731445312
+753068,CHTR,2021-01-19,633.27001953125
+753069,CHTR,2021-01-20,642.8200073242188
+753070,CHTR,2021-01-21,650.4299926757812
+753071,CHTR,2021-01-22,646.6900024414062
+753072,CHTR,2021-01-25,652.1699829101562
+753073,CHTR,2021-01-26,649.5399780273438
+753074,CHTR,2021-01-27,615.780029296875
+753075,CHTR,2021-01-28,654.6500244140625
+753076,CHTR,2021-01-29,607.5599975585938
+753077,CHTR,2021-02-01,599.02001953125
+753078,CHTR,2021-02-02,616.7000122070312
+753079,CHTR,2021-02-03,609.260009765625
+753080,CHTR,2021-02-04,619.7899780273438
+753081,CHTR,2021-02-05,617.6500244140625
+753082,CHTR,2021-02-08,615.530029296875
+753083,CHTR,2021-02-09,619.510009765625
+753084,CHTR,2021-02-10,611.6300048828125
+753085,CHTR,2021-02-11,618.6799926757812
+753086,CHTR,2021-02-12,613.4500122070312
+753087,CHTR,2021-02-16,618.469970703125
+753088,CHTR,2021-02-17,624.1199951171875
+753089,CHTR,2021-02-18,616.4199829101562
+753090,CHTR,2021-02-19,607.2899780273438
+753091,CHTR,2021-02-22,596.5
+753092,CHTR,2021-02-23,602.77001953125
+753093,CHTR,2021-02-24,608.510009765625
+753094,CHTR,2021-02-25,601.5499877929688
+753095,CHTR,2021-02-26,613.4199829101562
+753096,CHTR,2021-03-01,619.6799926757812
+753097,CHTR,2021-03-02,616.0700073242188
+753098,CHTR,2021-03-03,601.02001953125
+753099,CHTR,2021-03-04,607.6400146484375
+753100,CHTR,2021-03-05,624.030029296875
+753101,CHTR,2021-03-08,612.3800048828125
+753102,CHTR,2021-03-09,614.77001953125
+753103,CHTR,2021-03-10,629.0700073242188
+753104,CHTR,2021-03-11,624.22998046875
+753105,CHTR,2021-03-12,624.1500244140625
+753106,CHTR,2021-03-15,625.0
+753107,CHTR,2021-03-16,639.6500244140625
+753108,CHTR,2021-03-17,641.8599853515625
+753109,CHTR,2021-03-18,629.3900146484375
+753110,CHTR,2021-03-19,629.739990234375
+753111,CHTR,2021-03-22,637.6199951171875
+753112,CHTR,2021-03-23,645.4500122070312
+753113,CHTR,2021-03-24,651.5599975585938
+753114,CHTR,2021-03-25,637.7899780273438
+753115,CHTR,2021-03-26,631.75
+753116,CHTR,2021-03-29,636.6799926757812
+753117,CHTR,2021-03-30,632.6900024414062
+753118,CHTR,2021-03-31,617.02001953125
+753119,CHTR,2021-04-01,608.5800170898438
+753120,CHTR,2021-04-05,605.5
+753121,CHTR,2021-04-06,613.3900146484375
+753122,CHTR,2021-04-07,611.6300048828125
+753123,CHTR,2021-04-08,615.1599731445312
+753124,CHTR,2021-04-09,614.239990234375
+753125,CHTR,2021-04-12,619.2999877929688
+753126,CHTR,2021-04-13,621.2899780273438
+753127,CHTR,2021-04-14,617.0999755859375
+753128,CHTR,2021-04-15,636.0
+753129,CHTR,2021-04-16,644.3699951171875
+753130,CHTR,2021-04-19,644.4199829101562
+753131,CHTR,2021-04-20,652.4600219726562
+753132,CHTR,2021-04-21,652.9000244140625
+753133,CHTR,2021-04-22,657.6799926757812
+753134,CHTR,2021-04-23,657.5399780273438
+753135,CHTR,2021-04-26,652.5700073242188
+753136,CHTR,2021-04-27,653.52001953125
+753137,CHTR,2021-04-28,652.719970703125
+753138,CHTR,2021-04-29,669.969970703125
+753139,CHTR,2021-04-30,673.4500122070312
+753140,CHTR,2021-05-03,677.3099975585938
+753141,CHTR,2021-05-04,672.8599853515625
+753142,CHTR,2021-05-05,673.75
+753143,CHTR,2021-05-06,675.7899780273438
+753144,CHTR,2021-05-07,693.4400024414062
+753145,CHTR,2021-05-10,694.719970703125
+753146,CHTR,2021-05-11,685.0900268554688
+753147,CHTR,2021-05-12,681.97998046875
+753148,CHTR,2021-05-13,685.2999877929688
+753149,CHTR,2021-05-14,710.4000244140625
+753150,CHTR,2021-05-17,686.8499755859375
+753151,CHTR,2021-05-18,686.1099853515625
+753152,CHTR,2021-05-19,679.6500244140625
+753153,CHTR,2021-05-20,694.7100219726562
+753154,CHTR,2021-05-21,692.52001953125
+753155,CHTR,2021-05-24,703.1300048828125
+753156,CHTR,2021-05-25,695.510009765625
+753157,CHTR,2021-05-26,693.5
+753158,CHTR,2021-05-27,692.4500122070312
+753159,CHTR,2021-05-28,694.530029296875
+753160,CHTR,2021-06-01,688.8900146484375
+753161,CHTR,2021-06-02,682.4500122070312
+753162,CHTR,2021-06-03,675.6400146484375
+753163,CHTR,2021-06-04,682.6500244140625
+753164,CHTR,2021-06-07,680.5599975585938
+753165,CHTR,2021-06-08,677.9099731445312
+753166,CHTR,2021-06-09,676.469970703125
+753167,CHTR,2021-06-10,682.9099731445312
+753168,CHTR,2021-06-11,686.739990234375
+753169,CHTR,2021-06-14,690.6099853515625
+753170,CHTR,2021-06-15,687.8300170898438
+753171,CHTR,2021-06-16,682.0700073242188
+753172,CHTR,2021-06-17,691.0499877929688
+753173,CHTR,2021-06-18,685.5999755859375
+753174,CHTR,2021-06-21,694.8099975585938
+753175,CHTR,2021-06-22,706.989990234375
+753176,CHTR,2021-06-23,699.2899780273438
+753177,CHTR,2021-06-24,711.5399780273438
+753178,CHTR,2021-06-25,721.2899780273438
+753179,CHTR,2021-06-28,721.3599853515625
+753180,CHTR,2021-06-29,717.4600219726562
+753181,CHTR,2021-06-30,721.4500122070312
+753182,CHTR,2021-07-01,721.7999877929688
+753183,CHTR,2021-07-02,731.9199829101562
+753184,CHTR,2021-07-06,729.5399780273438
+753185,CHTR,2021-07-07,742.3699951171875
+753186,CHTR,2021-07-08,743.5
+753187,CHTR,2021-07-09,736.469970703125
+753188,CHTR,2021-07-12,719.7999877929688
+753189,CHTR,2021-07-13,710.7000122070312
+753190,CHTR,2021-07-14,701.3699951171875
+753191,CHTR,2021-07-15,704.9299926757812
+753192,CHTR,2021-07-16,709.989990234375
+753193,CHTR,2021-07-19,711.469970703125
+753194,CHTR,2021-07-20,718.760009765625
+753195,CHTR,2021-07-21,718.4199829101562
+753196,CHTR,2021-07-22,720.219970703125
+753197,CHTR,2021-07-23,726.8099975585938
+753198,CHTR,2021-07-26,729.6599731445312
+753199,CHTR,2021-07-27,726.75
+753200,CHTR,2021-07-28,722.260009765625
+753201,CHTR,2021-07-29,713.7999877929688
+753202,CHTR,2021-07-30,744.0499877929688
+753203,CHTR,2021-08-02,749.8699951171875
+753204,CHTR,2021-08-03,770.02001953125
+753205,CHTR,2021-08-04,770.0
+753206,CHTR,2021-08-05,769.9099731445312
+753207,CHTR,2021-08-06,770.0900268554688
+753208,CHTR,2021-08-09,765.5
+753209,CHTR,2021-08-10,766.5
+753210,CHTR,2021-08-11,776.6500244140625
+753211,CHTR,2021-08-12,774.5700073242188
+753212,CHTR,2021-08-13,771.7100219726562
+753213,CHTR,2021-08-16,782.5800170898438
+753214,CHTR,2021-08-17,788.3699951171875
+753215,CHTR,2021-08-18,785.469970703125
+753216,CHTR,2021-08-19,785.5399780273438
+753217,CHTR,2021-08-20,794.0900268554688
+753218,CHTR,2021-08-23,797.510009765625
+753219,CHTR,2021-08-24,792.6400146484375
+753220,CHTR,2021-08-25,796.6699829101562
+753221,CHTR,2021-08-26,797.4000244140625
+753222,CHTR,2021-08-27,807.1799926757812
+753223,CHTR,2021-08-30,814.2000122070312
+753224,CHTR,2021-08-31,816.6599731445312
+753225,CHTR,2021-09-01,818.4400024414062
+753226,CHTR,2021-09-02,821.010009765625
+753227,CHTR,2021-09-03,811.3300170898438
+753228,CHTR,2021-09-07,800.8300170898438
+753229,CHTR,2021-09-08,799.7899780273438
+753230,CHTR,2021-09-09,785.4099731445312
+753231,CHTR,2021-09-10,787.1199951171875
+753232,CHTR,2021-09-13,793.0700073242188
+753233,CHTR,2021-09-14,761.8599853515625
+753234,CHTR,2021-09-15,765.2000122070312
+753235,CHTR,2021-09-16,765.239990234375
+753236,CHTR,2021-09-17,763.47998046875
+753237,CHTR,2021-09-20,755.9000244140625
+753238,CHTR,2021-09-21,747.6300048828125
+753239,CHTR,2021-09-22,751.5499877929688
+753240,CHTR,2021-09-23,741.9500122070312
+753241,CHTR,2021-09-24,739.1699829101562
+753242,CHTR,2021-09-27,734.4099731445312
+753243,CHTR,2021-09-28,727.489990234375
+753244,CHTR,2021-09-29,733.1799926757812
+753245,CHTR,2021-09-30,727.5599975585938
+753246,CHTR,2021-10-01,738.0800170898438
+753247,CHTR,2021-10-04,740.9600219726562
+753248,CHTR,2021-10-05,747.7899780273438
+753249,CHTR,2021-10-06,743.75
+753250,CHTR,2021-10-07,741.9500122070312
+753251,CHTR,2021-10-08,706.1300048828125
+753252,CHTR,2021-10-11,695.22998046875
+753253,CHTR,2021-10-12,690.6199951171875
+753254,CHTR,2021-10-13,696.22998046875
+753255,CHTR,2021-10-14,703.6699829101562
+753256,CHTR,2021-10-15,699.030029296875
+753257,CHTR,2021-10-18,706.8800048828125
+753258,CHTR,2021-10-19,717.9099731445312
+753259,CHTR,2021-10-20,734.010009765625
+753260,CHTR,2021-10-21,735.6699829101562
+753261,CHTR,2021-10-22,730.9299926757812
+753262,CHTR,2021-10-25,731.010009765625
+753263,CHTR,2021-10-26,728.22998046875
+753264,CHTR,2021-10-27,714.510009765625
+753265,CHTR,2021-10-28,706.27001953125
+753266,CHTR,2021-10-29,674.8900146484375
+753267,CHTR,2021-11-01,671.3699951171875
+753268,CHTR,2021-11-02,681.5
+753269,CHTR,2021-11-03,692.5399780273438
+753270,CHTR,2021-11-04,686.0700073242188
+753271,CHTR,2021-11-05,689.3200073242188
+753272,CHTR,2021-11-08,695.1799926757812
+753273,CHTR,2021-11-09,696.3099975585938
+753274,CHTR,2021-11-10,701.25
+753275,CHTR,2021-11-11,694.2100219726562
+753276,CHTR,2021-11-12,689.3499755859375
+753277,CHTR,2021-11-15,692.9099731445312
+753278,CHTR,2021-11-16,689.1799926757812
+753279,CHTR,2021-11-17,691.0399780273438
+753280,CHTR,2021-11-18,685.8800048828125
+753281,CHTR,2021-11-19,682.3400268554688
+753282,CHTR,2021-11-22,668.3200073242188
+753283,CHTR,2021-11-23,674.739990234375
+753284,CHTR,2021-11-24,672.6900024414062
+753285,CHTR,2021-11-26,672.8699951171875
+753286,CHTR,2021-11-29,668.1900024414062
+753287,CHTR,2021-11-30,646.280029296875
+753288,CHTR,2021-12-01,634.2000122070312
+753289,CHTR,2021-12-02,670.4000244140625
+753290,CHTR,2021-12-03,679.2999877929688
+753291,CHTR,2021-12-06,672.9500122070312
+753292,CHTR,2021-12-07,650.5999755859375
+753293,CHTR,2021-12-08,642.0700073242188
+753294,CHTR,2021-12-09,611.969970703125
+753295,CHTR,2021-12-10,610.8900146484375
+753296,CHTR,2021-12-13,605.5499877929688
+753297,CHTR,2021-12-14,621.8900146484375
+753298,CHTR,2021-12-15,617.3200073242188
+753299,CHTR,2021-12-16,631.5800170898438
+753300,CHTR,2021-12-17,650.0
+753301,CHTR,2021-12-20,646.760009765625
+753302,CHTR,2021-12-21,644.3300170898438
+753303,CHTR,2021-12-22,639.7899780273438
+753304,CHTR,2021-12-23,648.2999877929688
+753305,CHTR,2021-12-27,652.3499755859375
+753306,CHTR,2021-12-28,655.7899780273438
+753307,CHTR,2021-12-29,656.280029296875
+753308,CHTR,2021-12-30,657.22998046875
+753309,CHTR,2021-12-31,651.969970703125
+753310,CHTR,2022-01-03,647.5800170898438
+753311,CHTR,2022-01-04,640.77001953125
+753312,CHTR,2022-01-05,624.8599853515625
+753313,CHTR,2022-01-06,631.9500122070312
+753314,CHTR,2022-01-07,610.489990234375
+753315,CHTR,2022-01-10,605.4299926757812
+753316,CHTR,2022-01-11,612.0999755859375
+753317,CHTR,2022-01-12,613.97998046875
+753318,CHTR,2022-01-13,619.0800170898438
+753319,CHTR,2022-01-14,607.6900024414062
+753320,CHTR,2022-01-18,582.75
+753321,CHTR,2022-01-19,581.2999877929688
+753322,CHTR,2022-01-20,572.1599731445312
+753323,CHTR,2022-01-21,569.6900024414062
+753324,CHTR,2022-01-24,577.1300048828125
+753325,CHTR,2022-01-25,563.5399780273438
+753326,CHTR,2022-01-26,555.0
+753327,CHTR,2022-01-27,561.030029296875
+753328,CHTR,2022-01-28,590.469970703125
+753329,CHTR,2022-01-31,593.3400268554688
+753330,CHTR,2022-02-01,596.8900146484375
+753331,CHTR,2022-02-02,600.239990234375
+753332,CHTR,2022-02-03,610.4500122070312
+753333,CHTR,2022-02-04,608.9199829101562
+753334,CHTR,2022-02-07,610.75
+753335,CHTR,2022-02-08,609.1199951171875
+753336,CHTR,2022-02-09,614.75
+753337,CHTR,2022-02-10,606.52001953125
+753338,CHTR,2022-02-11,604.72998046875
+753339,CHTR,2022-02-14,607.9400024414062
+753340,CHTR,2022-02-15,609.4500122070312
+753341,CHTR,2022-02-16,609.4600219726562
+753342,CHTR,2022-02-17,597.8300170898438
+753343,CHTR,2022-02-18,596.8300170898438
+753344,CHTR,2022-02-22,595.5
+753345,CHTR,2022-02-23,570.5999755859375
+753346,CHTR,2022-02-24,586.5900268554688
+753347,CHTR,2022-02-25,601.1599731445312
+753348,CHTR,2022-02-28,601.780029296875
+753349,CHTR,2022-03-01,594.739990234375
+753350,CHTR,2022-03-02,570.989990234375
+753351,CHTR,2022-03-03,561.8200073242188
+753352,CHTR,2022-03-04,549.9299926757812
+753353,CHTR,2022-03-07,555.6400146484375
+753354,CHTR,2022-03-08,551.4299926757812
+753355,CHTR,2022-03-09,557.75
+753356,CHTR,2022-03-10,562.1300048828125
+753357,CHTR,2022-03-11,559.2899780273438
+753358,CHTR,2022-03-14,566.1400146484375
+753359,CHTR,2022-03-15,569.1599731445312
+753360,CHTR,2022-03-16,572.1099853515625
+753361,CHTR,2022-03-17,577.6500244140625
+753362,CHTR,2022-03-18,577.3200073242188
+753363,CHTR,2022-03-21,565.77001953125
+753364,CHTR,2022-03-22,574.6599731445312
+753365,CHTR,2022-03-23,559.989990234375
+753366,CHTR,2022-03-24,559.3200073242188
+753367,CHTR,2022-03-25,558.260009765625
+753368,CHTR,2022-03-28,565.25
+753369,CHTR,2022-03-29,572.3300170898438
+753370,CHTR,2022-03-30,570.1199951171875
+753371,CHTR,2022-03-31,545.52001953125
+753372,CHTR,2022-04-01,561.6799926757812
+753373,CHTR,2022-04-04,562.0
+753374,CHTR,2022-04-05,556.7899780273438
+753375,CHTR,2022-04-06,561.260009765625
+753376,CHTR,2022-04-07,552.47998046875
+753377,CHTR,2022-04-08,557.5999755859375
+753378,CHTR,2022-04-11,559.9099731445312
+753379,CHTR,2022-04-12,549.1199951171875
+753380,CHTR,2022-04-13,562.4000244140625
+753381,CHTR,2022-04-14,555.3200073242188
+753382,CHTR,2022-04-18,533.47998046875
+753383,CHTR,2022-04-19,557.75
+753384,CHTR,2022-04-20,535.9600219726562
+753385,CHTR,2022-04-21,519.030029296875
+753386,CHTR,2022-04-22,511.3699951171875
+753387,CHTR,2022-04-25,506.9700012207031
+753388,CHTR,2022-04-26,486.9500122070313
+753389,CHTR,2022-04-27,482.010009765625
+753390,CHTR,2022-04-28,461.489990234375
+753391,CHTR,2022-04-29,428.489990234375
+753392,CHTR,2022-05-02,432.5400085449219
+753393,CHTR,2022-05-03,425.6199951171875
+753394,CHTR,2022-05-04,448.3399963378906
+753395,CHTR,2022-05-05,456.2000122070313
+753396,CHTR,2022-05-06,459.7699890136719
+753397,CHTR,2022-05-09,463.6700134277344
+753398,CHTR,2022-05-10,468.2300109863281
+753399,CHTR,2022-05-11,448.3500061035156
+753400,CHTR,2022-05-12,465.260009765625
+753401,CHTR,2022-05-13,471.3900146484375
+753402,CHTR,2022-05-16,463.3399963378906
+753403,CHTR,2022-05-17,472.1300048828125
+753404,CHTR,2022-05-18,469.5
+753405,CHTR,2022-05-19,474.5700073242188
+753406,CHTR,2022-05-20,479.0299987792969
+753407,CHTR,2022-05-23,473.6700134277344
+753408,CHTR,2022-05-24,479.0199890136719
+753409,CHTR,2022-05-25,487.6099853515625
+753410,CHTR,2022-05-26,502.8399963378906
+753411,CHTR,2022-05-27,509.9400024414063
+753412,CHTR,2022-05-31,506.9299926757813
+753413,CHTR,2022-06-01,495.3800048828125
+753414,CHTR,2022-06-02,498.2200012207031
+753415,CHTR,2022-06-03,491.0700073242188
+753416,CHTR,2022-06-06,484.7200012207031
+753417,CHTR,2022-06-07,482.5499877929688
+753418,CHTR,2022-06-08,487.9500122070313
+753419,CHTR,2022-06-09,482.260009765625
+753420,CHTR,2022-06-10,474.1900024414063
+753421,CHTR,2022-06-13,454.4700012207031
+753422,CHTR,2022-06-14,451.9700012207031
+753423,CHTR,2022-06-15,449.0
+753424,CHTR,2022-06-16,415.3500061035156
+753425,CHTR,2022-06-17,441.9599914550781
+753426,CHTR,2022-06-21,437.4700012207031
+753427,CHTR,2022-06-22,448.239990234375
+753428,CHTR,2022-06-23,455.1300048828125
+753429,CHTR,2022-06-24,463.1199951171875
+753430,CHTR,2022-06-27,464.3599853515625
+753431,CHTR,2022-06-28,457.0299987792969
+753432,CHTR,2022-06-29,463.8399963378906
+753433,CHTR,2022-06-30,468.5299987792969
+753434,CHTR,2022-07-01,480.9200134277344
+753435,CHTR,2022-07-05,481.2200012207031
+753436,CHTR,2022-07-06,471.6400146484375
+753437,CHTR,2022-07-07,465.3999938964844
+753438,CHTR,2022-07-08,463.5499877929688
+753439,CHTR,2022-07-11,453.3900146484375
+753440,CHTR,2022-07-12,468.1000061035156
+753441,CHTR,2022-07-13,465.6400146484375
+753442,CHTR,2022-07-14,468.75
+753443,CHTR,2022-07-15,476.6000061035156
+753444,CHTR,2022-07-18,474.010009765625
+753445,CHTR,2022-07-19,482.9500122070313
+753446,CHTR,2022-07-20,483.2000122070313
+753447,CHTR,2022-07-21,492.739990234375
+753448,CHTR,2022-07-22,485.7000122070313
+753449,CHTR,2022-07-25,478.9800109863281
+753450,CHTR,2022-07-26,479.010009765625
+753451,CHTR,2022-07-27,475.9400024414063
+753452,CHTR,2022-07-28,435.5799865722656
+753453,CHTR,2022-07-29,432.1000061035156
+753454,CHTR,2022-08-01,426.55999755859375
+753455,CHTR,2022-08-02,437.6499938964844
+753456,CHTR,2022-08-03,452.1799926757813
+753457,CHTR,2022-08-04,459.4500122070313
+753458,CHTR,2022-08-05,462.9800109863281
+753459,CHTR,2022-08-08,464.0499877929688
+753460,CHTR,2022-08-09,452.5
+753461,CHTR,2022-08-10,462.6900024414063
+753462,CHTR,2022-08-11,466.1900024414063
+753463,CHTR,2022-08-12,478.1199951171875
+753464,CHTR,2022-08-15,480.9200134277344
+753465,CHTR,2022-08-16,482.8299865722656
+753466,CHTR,2022-08-17,465.2799987792969
+753467,CHTR,2022-08-18,458.0700073242188
+753468,CHTR,2022-08-19,454.4599914550781
+753469,CHTR,2022-08-22,438.510009765625
+753470,CHTR,2022-08-23,432.05999755859375
+753471,CHTR,2022-08-24,429.1799926757813
+753472,CHTR,2022-08-25,438.5400085449219
+753473,CHTR,2022-08-26,425.7699890136719
+753474,CHTR,2022-08-29,418.2999877929688
+753475,CHTR,2022-08-30,409.510009765625
+753476,CHTR,2022-08-31,412.6300048828125
+753477,CHTR,2022-09-01,420.3299865722656
+753478,CHTR,2022-09-02,407.1400146484375
+753479,CHTR,2022-09-06,397.0
+753480,CHTR,2022-09-07,402.5499877929688
+753481,CHTR,2022-09-08,395.9100036621094
+753482,CHTR,2022-09-09,405.9100036621094
+753483,CHTR,2022-09-12,406.4500122070313
+753484,CHTR,2022-09-13,386.8900146484375
+753485,CHTR,2022-09-14,385.1099853515625
+753486,CHTR,2022-09-15,376.0
+753487,CHTR,2022-09-16,377.5799865722656
+753488,CHTR,2022-09-19,372.1300048828125
+753489,CHTR,2022-09-20,362.9400024414063
+753490,CHTR,2022-09-21,353.0299987792969
+753491,CHTR,2022-09-22,333.9599914550781
+753492,CHTR,2022-09-23,321.6600036621094
+753493,CHTR,2022-09-26,306.20001220703125
+753494,CHTR,2022-09-27,306.8900146484375
+753495,CHTR,2022-09-28,321.0799865722656
+753496,CHTR,2022-09-29,312.5899963378906
+753497,CHTR,2022-09-30,303.3500061035156
+753498,CHTR,2022-10-03,320.2699890136719
+753499,CHTR,2022-10-04,328.5400085449219
+753500,CHTR,2022-10-05,329.2799987792969
+753501,CHTR,2022-10-06,323.95001220703125
+753502,CHTR,2022-10-07,312.5299987792969
+753503,CHTR,2022-10-10,318.29998779296875
+753504,CHTR,2022-10-11,308.44000244140625
+753505,CHTR,2022-10-12,306.3099975585937
+753506,CHTR,2022-10-13,325.94000244140625
+753507,CHTR,2022-10-14,323.3099975585937
+753508,CHTR,2022-10-17,331.69000244140625
+753509,CHTR,2022-10-18,328.8699951171875
+753510,CHTR,2022-10-19,324.6499938964844
+753511,CHTR,2022-10-20,328.1199951171875
+753512,CHTR,2022-10-21,330.3999938964844
+753513,CHTR,2022-10-24,337.07000732421875
+753514,CHTR,2022-10-25,346.7099914550781
+753515,CHTR,2022-10-26,344.8699951171875
+753516,CHTR,2022-10-27,355.260009765625
+753517,CHTR,2022-10-28,368.239990234375
+753518,CHTR,2022-10-31,367.6199951171875
+753519,CHTR,2022-11-01,357.0
+753520,CHTR,2022-11-02,347.25
+753521,CHTR,2022-11-03,344.25
+753522,CHTR,2022-11-04,348.82000732421875
+753523,CHTR,2022-11-07,353.2799987792969
+753524,CHTR,2022-11-08,354.6600036621094
+753525,CHTR,2022-11-09,349.8800048828125
+753526,CHTR,2022-11-10,373.1600036621094
+753527,CHTR,2022-11-11,394.3999938964844
+753528,CHTR,2022-11-14,387.80999755859375
+753529,CHTR,2022-11-15,392.0899963378906
+753530,CHTR,2022-11-16,388.9100036621094
+753531,CHTR,2022-11-17,384.2900085449219
+753532,CHTR,2022-11-18,374.3800048828125
+753533,CHTR,2022-11-21,369.0
+753534,CHTR,2022-11-22,385.5499877929688
+753535,CHTR,2022-11-23,390.2300109863281
+753536,CHTR,2022-11-25,390.1099853515625
+753537,CHTR,2022-11-28,384.4700012207031
+753538,CHTR,2022-11-29,385.2799987792969
+753539,CHTR,2022-11-30,391.2900085449219
+753540,CHTR,2022-12-01,389.1600036621094
+753541,CHTR,2022-12-02,392.6900024414063
+753542,CHTR,2022-12-05,387.7900085449219
+753543,CHTR,2022-12-06,371.1700134277344
+753544,CHTR,2022-12-07,374.8900146484375
+753545,CHTR,2022-12-08,374.30999755859375
+753546,CHTR,2022-12-09,380.5700073242188
+753547,CHTR,2022-12-12,384.3999938964844
+753548,CHTR,2022-12-13,392.6799926757813
+753549,CHTR,2022-12-14,328.3399963378906
+753550,CHTR,2022-12-15,313.42999267578125
+753551,CHTR,2022-12-16,304.9599914550781
+753552,CHTR,2022-12-19,306.1600036621094
+753553,CHTR,2022-12-20,309.2900085449219
+753554,CHTR,2022-12-21,321.3399963378906
+753555,CHTR,2022-12-22,323.8800048828125
+753556,CHTR,2022-12-23,333.9200134277344
+753557,CHTR,2022-12-27,332.7900085449219
+753558,CHTR,2022-12-28,332.3399963378906
+753559,CHTR,2022-12-29,338.94000244140625
+753560,CHTR,2022-12-30,339.1000061035156
+753561,CHTR,2023-01-03,341.5799865722656
+753562,CHTR,2023-01-04,354.0
+753563,CHTR,2023-01-05,361.4299926757813
+753564,CHTR,2023-01-06,367.7300109863281
+753565,CHTR,2023-01-09,367.1799926757813
+753566,CHTR,2023-01-10,374.6400146484375
+753567,CHTR,2023-01-11,378.4299926757813
+753568,CHTR,2023-01-12,385.4700012207031
+753569,CHTR,2023-01-13,388.4700012207031
+753570,CHTR,2023-01-17,388.3500061035156
+753571,CHTR,2023-01-18,381.8599853515625
+753572,CHTR,2023-01-19,384.2000122070313
+753573,CHTR,2023-01-20,396.1099853515625
+753574,CHTR,2023-01-23,396.010009765625
+753575,CHTR,2023-01-24,392.0299987792969
+753576,CHTR,2023-01-25,403.760009765625
+753577,CHTR,2023-01-26,410.3900146484375
+753578,CHTR,2023-01-27,394.4100036621094
+753579,CHTR,2023-01-30,390.9400024414063
+753580,CHTR,2023-01-31,384.30999755859375
+753581,CHTR,2023-02-01,398.6799926757813
+753582,CHTR,2023-02-02,412.25
+753583,CHTR,2023-02-03,406.2999877929688
+753584,CHTR,2023-02-06,404.5899963378906
+753585,CHTR,2023-02-07,402.6099853515625
+753586,CHTR,2023-02-08,403.2999877929688
+753587,CHTR,2023-02-09,393.7699890136719
+753588,CHTR,2023-02-10,396.9400024414063
+753589,CHTR,2023-02-13,400.1300048828125
+753590,CHTR,2023-02-14,400.1300048828125
+753591,CHTR,2023-02-15,403.6099853515625
+753592,CHTR,2023-02-16,400.3699951171875
+753593,CHTR,2023-02-17,395.6199951171875
+753594,CHTR,2023-02-21,377.9100036621094
+753595,CHTR,2023-02-22,382.6499938964844
+753596,CHTR,2023-02-23,383.2300109863281
+753597,CHTR,2023-02-24,374.80999755859375
+753598,CHTR,2023-02-27,375.0499877929688
+753599,CHTR,2023-02-28,367.6099853515625
+753600,CHTR,2023-03-01,362.5400085449219
+753601,CHTR,2023-03-02,363.0899963378906
+753602,CHTR,2023-03-03,369.9800109863281
+753603,CHTR,2023-03-06,369.1099853515625
+753604,CHTR,2023-03-07,357.8500061035156
+753605,CHTR,2023-03-08,353.8699951171875
+753606,CHTR,2023-03-09,343.010009765625
+753607,CHTR,2023-03-10,329.489990234375
+753608,CHTR,2023-03-13,335.260009765625
+753609,CHTR,2023-03-14,336.1400146484375
+753610,CHTR,2023-03-15,341.94000244140625
+753611,CHTR,2023-03-16,346.45001220703125
+753612,CHTR,2023-03-17,350.010009765625
+753613,CHTR,2023-03-20,348.75
+753614,CHTR,2023-03-21,352.2900085449219
+753615,CHTR,2023-03-22,341.8299865722656
+753616,CHTR,2023-03-23,342.1700134277344
+753617,CHTR,2023-03-24,343.95001220703125
+753618,CHTR,2023-03-27,348.3599853515625
+753619,CHTR,2023-03-28,345.5400085449219
+753620,CHTR,2023-03-29,349.7099914550781
+753621,CHTR,2023-03-30,349.04998779296875
+753622,CHTR,2023-03-31,357.6099853515625
+753623,CHTR,2023-04-03,356.2099914550781
+753624,CHTR,2023-04-04,348.1199951171875
+753625,CHTR,2023-04-05,353.1199951171875
+753626,CHTR,2023-04-06,350.2699890136719
+753627,CHTR,2023-04-10,353.8900146484375
+753628,CHTR,2023-04-11,358.5199890136719
+753629,CHTR,2023-04-12,343.2799987792969
+753630,CHTR,2023-04-13,347.6300048828125
+753631,CHTR,2023-04-14,341.5
+753632,CHTR,2023-04-17,346.19000244140625
+753633,CHTR,2023-04-18,343.32000732421875
+753634,CHTR,2023-04-19,343.6700134277344
+753635,CHTR,2023-04-20,336.0
+753636,CHTR,2023-04-21,332.7099914550781
+753637,CHTR,2023-04-24,330.8299865722656
+753638,CHTR,2023-04-25,323.94000244140625
+753639,CHTR,2023-04-26,320.6300048828125
+753640,CHTR,2023-04-27,342.75
+753641,CHTR,2023-04-28,368.7000122070313
+753642,CHTR,2023-05-01,366.510009765625
+753643,CHTR,2023-05-02,357.2300109863281
+753644,CHTR,2023-05-03,356.8999938964844
+753645,CHTR,2023-05-04,348.7799987792969
+753646,CHTR,2023-05-05,350.8500061035156
+753647,CHTR,2023-05-08,350.5
+753648,CHTR,2023-05-09,339.0
+753649,CHTR,2023-05-10,339.94000244140625
+753650,CHTR,2023-05-11,341.7099914550781
+753651,CHTR,2023-05-12,338.0899963378906
+753652,CCI,1998-08-18,13.0
+753653,CCI,1998-08-19,13.0
+753654,CCI,1998-08-20,13.0
+753655,CCI,1998-08-21,13.0
+753656,CCI,1998-08-24,13.0
+753657,CCI,1998-08-25,13.0
+753658,CCI,1998-08-26,12.25
+753659,CCI,1998-08-27,11.125
+753660,CCI,1998-08-28,10.0
+753661,CCI,1998-08-31,8.125
+753662,CCI,1998-09-01,8.5
+753663,CCI,1998-09-02,9.5625
+753664,CCI,1998-09-03,8.75
+753665,CCI,1998-09-04,8.375
+753666,CCI,1998-09-08,9.875
+753667,CCI,1998-09-09,9.5
+753668,CCI,1998-09-10,9.25
+753669,CCI,1998-09-11,9.0
+753670,CCI,1998-09-14,9.0
+753671,CCI,1998-09-15,8.75
+753672,CCI,1998-09-16,7.875
+753673,CCI,1998-09-17,8.28125
+753674,CCI,1998-09-18,8.25
+753675,CCI,1998-09-21,7.0
+753676,CCI,1998-09-22,8.0
+753677,CCI,1998-09-23,8.375
+753678,CCI,1998-09-24,9.0625
+753679,CCI,1998-09-25,9.375
+753680,CCI,1998-09-28,9.375
+753681,CCI,1998-09-29,9.53125
+753682,CCI,1998-09-30,9.625
+753683,CCI,1998-10-01,8.875
+753684,CCI,1998-10-02,8.875
+753685,CCI,1998-10-05,8.0
+753686,CCI,1998-10-06,8.375
+753687,CCI,1998-10-07,7.8125
+753688,CCI,1998-10-08,6.3125
+753689,CCI,1998-10-09,6.25
+753690,CCI,1998-10-12,6.25
+753691,CCI,1998-10-13,7.0
+753692,CCI,1998-10-14,7.625
+753693,CCI,1998-10-15,7.5625
+753694,CCI,1998-10-16,7.875
+753695,CCI,1998-10-19,8.5625
+753696,CCI,1998-10-20,9.375
+753697,CCI,1998-10-21,10.0
+753698,CCI,1998-10-22,11.4375
+753699,CCI,1998-10-23,13.0
+753700,CCI,1998-10-26,12.75
+753701,CCI,1998-10-27,12.4375
+753702,CCI,1998-10-28,12.75
+753703,CCI,1998-10-29,12.0
+753704,CCI,1998-10-30,12.875
+753705,CCI,1998-11-02,12.875
+753706,CCI,1998-11-03,12.75
+753707,CCI,1998-11-04,12.5
+753708,CCI,1998-11-05,13.25
+753709,CCI,1998-11-06,13.25
+753710,CCI,1998-11-09,13.25
+753711,CCI,1998-11-10,13.0
+753712,CCI,1998-11-11,12.75
+753713,CCI,1998-11-12,12.5
+753714,CCI,1998-11-13,11.8125
+753715,CCI,1998-11-16,11.5
+753716,CCI,1998-11-17,11.75
+753717,CCI,1998-11-18,11.9375
+753718,CCI,1998-11-19,10.875
+753719,CCI,1998-11-20,10.625
+753720,CCI,1998-11-23,11.625
+753721,CCI,1998-11-24,11.3125
+753722,CCI,1998-11-25,12.0
+753723,CCI,1998-11-27,12.9375
+753724,CCI,1998-11-30,13.4375
+753725,CCI,1998-12-01,13.3125
+753726,CCI,1998-12-02,13.3125
+753727,CCI,1998-12-03,13.625
+753728,CCI,1998-12-04,16.375
+753729,CCI,1998-12-07,15.6875
+753730,CCI,1998-12-08,15.1875
+753731,CCI,1998-12-09,17.625
+753732,CCI,1998-12-10,16.9375
+753733,CCI,1998-12-11,15.9375
+753734,CCI,1998-12-14,15.25
+753735,CCI,1998-12-15,15.96875
+753736,CCI,1998-12-16,16.875
+753737,CCI,1998-12-17,17.0625
+753738,CCI,1998-12-18,17.0
+753739,CCI,1998-12-21,18.5
+753740,CCI,1998-12-22,17.90625
+753741,CCI,1998-12-23,18.5
+753742,CCI,1998-12-24,18.0
+753743,CCI,1998-12-28,20.0
+753744,CCI,1998-12-29,20.875
+753745,CCI,1998-12-30,20.875
+753746,CCI,1998-12-31,23.5
+753747,CCI,1999-01-04,21.0625
+753748,CCI,1999-01-05,19.9375
+753749,CCI,1999-01-06,20.75
+753750,CCI,1999-01-07,22.5
+753751,CCI,1999-01-08,22.40625
+753752,CCI,1999-01-11,21.875
+753753,CCI,1999-01-12,21.0
+753754,CCI,1999-01-13,20.25
+753755,CCI,1999-01-14,20.9375
+753756,CCI,1999-01-15,21.75
+753757,CCI,1999-01-19,22.125
+753758,CCI,1999-01-20,22.75
+753759,CCI,1999-01-21,21.5
+753760,CCI,1999-01-22,20.0
+753761,CCI,1999-01-25,21.625
+753762,CCI,1999-01-26,21.5
+753763,CCI,1999-01-27,21.5625
+753764,CCI,1999-01-28,21.375
+753765,CCI,1999-01-29,21.625
+753766,CCI,1999-02-01,21.5625
+753767,CCI,1999-02-02,21.875
+753768,CCI,1999-02-03,21.625
+753769,CCI,1999-02-04,21.75
+753770,CCI,1999-02-05,21.75
+753771,CCI,1999-02-08,21.75
+753772,CCI,1999-02-09,21.125
+753773,CCI,1999-02-10,21.0
+753774,CCI,1999-02-11,19.6875
+753775,CCI,1999-02-12,18.75
+753776,CCI,1999-02-16,19.0
+753777,CCI,1999-02-17,18.375
+753778,CCI,1999-02-18,18.75
+753779,CCI,1999-02-19,18.625
+753780,CCI,1999-02-22,18.9375
+753781,CCI,1999-02-23,18.875
+753782,CCI,1999-02-24,18.9375
+753783,CCI,1999-02-25,19.125
+753784,CCI,1999-02-26,17.0
+753785,CCI,1999-03-01,17.25
+753786,CCI,1999-03-02,17.125
+753787,CCI,1999-03-03,17.125
+753788,CCI,1999-03-04,18.125
+753789,CCI,1999-03-05,18.625
+753790,CCI,1999-03-08,18.875
+753791,CCI,1999-03-09,19.375
+753792,CCI,1999-03-10,18.125
+753793,CCI,1999-03-11,18.0625
+753794,CCI,1999-03-12,18.5625
+753795,CCI,1999-03-15,19.9375
+753796,CCI,1999-03-16,20.0
+753797,CCI,1999-03-17,19.90625
+753798,CCI,1999-03-18,19.25
+753799,CCI,1999-03-19,18.875
+753800,CCI,1999-03-22,18.9375
+753801,CCI,1999-03-23,18.25
+753802,CCI,1999-03-24,18.375
+753803,CCI,1999-03-25,18.125
+753804,CCI,1999-03-26,18.0
+753805,CCI,1999-03-29,18.375
+753806,CCI,1999-03-30,18.0
+753807,CCI,1999-03-31,18.0
+753808,CCI,1999-04-01,19.0
+753809,CCI,1999-04-05,18.125
+753810,CCI,1999-04-06,17.9375
+753811,CCI,1999-04-07,18.09375
+753812,CCI,1999-04-08,18.28125
+753813,CCI,1999-04-09,18.25
+753814,CCI,1999-04-12,18.1875
+753815,CCI,1999-04-13,18.25
+753816,CCI,1999-04-14,18.0
+753817,CCI,1999-04-15,17.625
+753818,CCI,1999-04-16,17.125
+753819,CCI,1999-04-19,17.125
+753820,CCI,1999-04-20,16.96875
+753821,CCI,1999-04-21,18.1875
+753822,CCI,1999-04-22,18.4375
+753823,CCI,1999-04-23,18.75
+753824,CCI,1999-04-26,19.0
+753825,CCI,1999-04-27,19.1875
+753826,CCI,1999-04-28,19.5
+753827,CCI,1999-04-29,18.75
+753828,CCI,1999-04-30,19.125
+753829,CCI,1999-05-03,19.0
+753830,CCI,1999-05-04,20.0625
+753831,CCI,1999-05-05,20.375
+753832,CCI,1999-05-06,20.5625
+753833,CCI,1999-05-07,20.4375
+753834,CCI,1999-05-10,18.9375
+753835,CCI,1999-05-11,18.1875
+753836,CCI,1999-05-12,18.25
+753837,CCI,1999-05-13,19.875
+753838,CCI,1999-05-14,19.5
+753839,CCI,1999-05-17,20.375
+753840,CCI,1999-05-18,20.8125
+753841,CCI,1999-05-19,21.0
+753842,CCI,1999-05-20,20.6875
+753843,CCI,1999-05-21,20.0
+753844,CCI,1999-05-24,19.875
+753845,CCI,1999-05-25,19.4375
+753846,CCI,1999-05-26,19.0
+753847,CCI,1999-05-27,18.625
+753848,CCI,1999-05-28,20.125
+753849,CCI,1999-06-01,18.5625
+753850,CCI,1999-06-02,17.875
+753851,CCI,1999-06-03,18.4375
+753852,CCI,1999-06-04,19.75
+753853,CCI,1999-06-07,19.125
+753854,CCI,1999-06-08,18.9375
+753855,CCI,1999-06-09,19.375
+753856,CCI,1999-06-10,19.0
+753857,CCI,1999-06-11,18.875
+753858,CCI,1999-06-14,18.0
+753859,CCI,1999-06-15,18.25
+753860,CCI,1999-06-16,19.375
+753861,CCI,1999-06-17,19.8125
+753862,CCI,1999-06-18,19.75
+753863,CCI,1999-06-21,19.3125
+753864,CCI,1999-06-22,18.4375
+753865,CCI,1999-06-23,19.125
+753866,CCI,1999-06-24,18.0
+753867,CCI,1999-06-25,17.1875
+753868,CCI,1999-06-28,18.625
+753869,CCI,1999-06-29,19.75
+753870,CCI,1999-06-30,20.8125
+753871,CCI,1999-07-01,21.375
+753872,CCI,1999-07-02,21.3125
+753873,CCI,1999-07-06,20.5
+753874,CCI,1999-07-07,19.4375
+753875,CCI,1999-07-08,19.9375
+753876,CCI,1999-07-09,20.0625
+753877,CCI,1999-07-12,21.125
+753878,CCI,1999-07-13,22.375
+753879,CCI,1999-07-14,25.0
+753880,CCI,1999-07-15,23.375
+753881,CCI,1999-07-16,24.0
+753882,CCI,1999-07-19,24.8125
+753883,CCI,1999-07-20,24.1875
+753884,CCI,1999-07-21,24.875
+753885,CCI,1999-07-22,23.6875
+753886,CCI,1999-07-23,24.125
+753887,CCI,1999-07-26,24.25
+753888,CCI,1999-07-27,23.25
+753889,CCI,1999-07-28,22.8125
+753890,CCI,1999-07-29,22.875
+753891,CCI,1999-07-30,21.0625
+753892,CCI,1999-08-02,23.6875
+753893,CCI,1999-08-03,22.8125
+753894,CCI,1999-08-04,22.0
+753895,CCI,1999-08-05,19.1875
+753896,CCI,1999-08-06,18.5625
+753897,CCI,1999-08-09,18.375
+753898,CCI,1999-08-10,17.25
+753899,CCI,1999-08-11,17.8125
+753900,CCI,1999-08-12,17.625
+753901,CCI,1999-08-13,17.5
+753902,CCI,1999-08-16,16.875
+753903,CCI,1999-08-17,17.875
+753904,CCI,1999-08-18,16.9375
+753905,CCI,1999-08-19,17.5625
+753906,CCI,1999-08-20,17.5
+753907,CCI,1999-08-23,17.375
+753908,CCI,1999-08-24,17.375
+753909,CCI,1999-08-25,16.625
+753910,CCI,1999-08-26,17.125
+753911,CCI,1999-08-27,15.25
+753912,CCI,1999-08-30,15.6875
+753913,CCI,1999-08-31,15.125
+753914,CCI,1999-09-01,15.5
+753915,CCI,1999-09-02,17.0
+753916,CCI,1999-09-03,18.0
+753917,CCI,1999-09-07,18.9375
+753918,CCI,1999-09-08,19.125
+753919,CCI,1999-09-09,19.25
+753920,CCI,1999-09-10,19.625
+753921,CCI,1999-09-13,19.1875
+753922,CCI,1999-09-14,19.4375
+753923,CCI,1999-09-15,19.8125
+753924,CCI,1999-09-16,19.4375
+753925,CCI,1999-09-17,19.5625
+753926,CCI,1999-09-20,19.125
+753927,CCI,1999-09-21,19.1875
+753928,CCI,1999-09-22,19.0625
+753929,CCI,1999-09-23,19.9375
+753930,CCI,1999-09-24,19.5
+753931,CCI,1999-09-27,19.125
+753932,CCI,1999-09-28,18.6875
+753933,CCI,1999-09-29,18.5
+753934,CCI,1999-09-30,18.71875
+753935,CCI,1999-10-01,18.375
+753936,CCI,1999-10-04,18.4375
+753937,CCI,1999-10-05,18.1875
+753938,CCI,1999-10-06,18.5625
+753939,CCI,1999-10-07,18.25
+753940,CCI,1999-10-08,18.625
+753941,CCI,1999-10-11,18.6875
+753942,CCI,1999-10-12,17.875
+753943,CCI,1999-10-13,16.8125
+753944,CCI,1999-10-14,16.875
+753945,CCI,1999-10-15,17.5
+753946,CCI,1999-10-18,17.0625
+753947,CCI,1999-10-19,17.9375
+753948,CCI,1999-10-20,18.0625
+753949,CCI,1999-10-21,18.0625
+753950,CCI,1999-10-22,18.4375
+753951,CCI,1999-10-25,18.3125
+753952,CCI,1999-10-26,18.625
+753953,CCI,1999-10-27,19.1875
+753954,CCI,1999-10-28,20.03125
+753955,CCI,1999-10-29,19.25
+753956,CCI,1999-11-01,19.6875
+753957,CCI,1999-11-02,18.125
+753958,CCI,1999-11-03,17.9375
+753959,CCI,1999-11-04,18.0
+753960,CCI,1999-11-05,20.1875
+753961,CCI,1999-11-08,23.375
+753962,CCI,1999-11-09,22.3125
+753963,CCI,1999-11-10,21.125
+753964,CCI,1999-11-11,20.75
+753965,CCI,1999-11-12,19.0625
+753966,CCI,1999-11-15,19.25
+753967,CCI,1999-11-16,19.0625
+753968,CCI,1999-11-17,19.0625
+753969,CCI,1999-11-18,19.8125
+753970,CCI,1999-11-19,20.0
+753971,CCI,1999-11-22,19.8125
+753972,CCI,1999-11-23,19.5
+753973,CCI,1999-11-24,20.0
+753974,CCI,1999-11-26,20.0
+753975,CCI,1999-11-29,20.125
+753976,CCI,1999-11-30,21.0625
+753977,CCI,1999-12-01,20.25
+753978,CCI,1999-12-02,20.875
+753979,CCI,1999-12-03,23.25
+753980,CCI,1999-12-06,21.25
+753981,CCI,1999-12-07,22.1875
+753982,CCI,1999-12-08,22.0
+753983,CCI,1999-12-09,22.6875
+753984,CCI,1999-12-10,24.0
+753985,CCI,1999-12-13,25.0
+753986,CCI,1999-12-14,27.3125
+753987,CCI,1999-12-15,27.0
+753988,CCI,1999-12-16,24.6875
+753989,CCI,1999-12-17,26.625
+753990,CCI,1999-12-20,26.3125
+753991,CCI,1999-12-21,28.5625
+753992,CCI,1999-12-22,31.5625
+753993,CCI,1999-12-23,30.5
+753994,CCI,1999-12-27,31.625
+753995,CCI,1999-12-28,32.375
+753996,CCI,1999-12-29,30.5625
+753997,CCI,1999-12-30,31.0625
+753998,CCI,1999-12-31,32.125
+753999,CCI,2000-01-03,30.53125
+754000,CCI,2000-01-04,30.5
+754001,CCI,2000-01-05,30.0625
+754002,CCI,2000-01-06,29.0
+754003,CCI,2000-01-07,30.5
+754004,CCI,2000-01-10,31.9375
+754005,CCI,2000-01-11,30.4375
+754006,CCI,2000-01-12,30.0
+754007,CCI,2000-01-13,30.0
+754008,CCI,2000-01-14,28.875
+754009,CCI,2000-01-18,30.0625
+754010,CCI,2000-01-19,30.0
+754011,CCI,2000-01-20,30.1875
+754012,CCI,2000-01-21,31.0
+754013,CCI,2000-01-24,34.125
+754014,CCI,2000-01-25,33.75
+754015,CCI,2000-01-26,34.0
+754016,CCI,2000-01-27,32.875
+754017,CCI,2000-01-28,33.125
+754018,CCI,2000-01-31,31.625
+754019,CCI,2000-02-01,31.875
+754020,CCI,2000-02-02,33.25
+754021,CCI,2000-02-03,33.0625
+754022,CCI,2000-02-04,32.09375
+754023,CCI,2000-02-07,31.625
+754024,CCI,2000-02-08,32.375
+754025,CCI,2000-02-09,33.8125
+754026,CCI,2000-02-10,39.9375
+754027,CCI,2000-02-11,38.96875
+754028,CCI,2000-02-14,36.9375
+754029,CCI,2000-02-15,35.75
+754030,CCI,2000-02-16,34.0625
+754031,CCI,2000-02-17,33.6875
+754032,CCI,2000-02-18,32.75
+754033,CCI,2000-02-22,33.5625
+754034,CCI,2000-02-23,31.8125
+754035,CCI,2000-02-24,32.125
+754036,CCI,2000-02-25,33.125
+754037,CCI,2000-02-28,31.375
+754038,CCI,2000-02-29,32.25
+754039,CCI,2000-03-01,33.375
+754040,CCI,2000-03-02,40.0
+754041,CCI,2000-03-03,42.4375
+754042,CCI,2000-03-06,40.6875
+754043,CCI,2000-03-07,40.0625
+754044,CCI,2000-03-08,39.75
+754045,CCI,2000-03-09,40.8125
+754046,CCI,2000-03-10,41.5
+754047,CCI,2000-03-13,41.5
+754048,CCI,2000-03-14,41.0
+754049,CCI,2000-03-15,40.0625
+754050,CCI,2000-03-16,40.3125
+754051,CCI,2000-03-17,40.5
+754052,CCI,2000-03-20,40.0
+754053,CCI,2000-03-21,39.75
+754054,CCI,2000-03-22,41.875
+754055,CCI,2000-03-23,42.25
+754056,CCI,2000-03-24,41.625
+754057,CCI,2000-03-27,39.9375
+754058,CCI,2000-03-28,38.5
+754059,CCI,2000-03-29,37.875
+754060,CCI,2000-03-30,36.0
+754061,CCI,2000-03-31,37.875
+754062,CCI,2000-04-03,33.5
+754063,CCI,2000-04-04,34.25
+754064,CCI,2000-04-05,35.375
+754065,CCI,2000-04-06,39.375
+754066,CCI,2000-04-07,38.5
+754067,CCI,2000-04-10,39.8125
+754068,CCI,2000-04-11,36.75
+754069,CCI,2000-04-12,33.5625
+754070,CCI,2000-04-13,35.0
+754071,CCI,2000-04-14,32.875
+754072,CCI,2000-04-17,32.25
+754073,CCI,2000-04-18,36.0
+754074,CCI,2000-04-19,35.5625
+754075,CCI,2000-04-20,33.9375
+754076,CCI,2000-04-24,33.8125
+754077,CCI,2000-04-25,33.8125
+754078,CCI,2000-04-26,37.75
+754079,CCI,2000-04-27,38.125
+754080,CCI,2000-04-28,38.375
+754081,CCI,2000-05-01,37.8125
+754082,CCI,2000-05-02,37.125
+754083,CCI,2000-05-03,33.0
+754084,CCI,2000-05-04,36.75
+754085,CCI,2000-05-05,34.875
+754086,CCI,2000-05-08,33.125
+754087,CCI,2000-05-09,31.875
+754088,CCI,2000-05-10,30.125
+754089,CCI,2000-05-11,29.6875
+754090,CCI,2000-05-12,29.875
+754091,CCI,2000-05-15,29.75
+754092,CCI,2000-05-16,31.25
+754093,CCI,2000-05-17,30.625
+754094,CCI,2000-05-18,29.75
+754095,CCI,2000-05-19,28.15625
+754096,CCI,2000-05-22,26.5625
+754097,CCI,2000-05-23,25.125
+754098,CCI,2000-05-24,24.5
+754099,CCI,2000-05-25,24.8125
+754100,CCI,2000-05-26,25.25
+754101,CCI,2000-05-30,27.0
+754102,CCI,2000-05-31,26.1875
+754103,CCI,2000-06-01,28.0
+754104,CCI,2000-06-02,30.75
+754105,CCI,2000-06-05,35.625
+754106,CCI,2000-06-06,35.9375
+754107,CCI,2000-06-07,36.0625
+754108,CCI,2000-06-08,33.9375
+754109,CCI,2000-06-09,35.0625
+754110,CCI,2000-06-12,35.0
+754111,CCI,2000-06-13,35.0625
+754112,CCI,2000-06-14,35.0
+754113,CCI,2000-06-15,34.1875
+754114,CCI,2000-06-16,34.8125
+754115,CCI,2000-06-19,35.0
+754116,CCI,2000-06-20,36.8125
+754117,CCI,2000-06-21,36.625
+754118,CCI,2000-06-22,36.0
+754119,CCI,2000-06-23,35.625
+754120,CCI,2000-06-26,36.0
+754121,CCI,2000-06-27,36.0
+754122,CCI,2000-06-28,35.0625
+754123,CCI,2000-06-29,35.125
+754124,CCI,2000-06-30,36.5
+754125,CCI,2000-07-03,36.8125
+754126,CCI,2000-07-05,37.1875
+754127,CCI,2000-07-06,36.0
+754128,CCI,2000-07-07,37.4375
+754129,CCI,2000-07-10,37.9375
+754130,CCI,2000-07-11,38.875
+754131,CCI,2000-07-12,38.875
+754132,CCI,2000-07-13,39.0625
+754133,CCI,2000-07-14,39.5
+754134,CCI,2000-07-17,38.375
+754135,CCI,2000-07-18,37.25
+754136,CCI,2000-07-19,34.0
+754137,CCI,2000-07-20,36.1875
+754138,CCI,2000-07-21,34.125
+754139,CCI,2000-07-24,33.5
+754140,CCI,2000-07-25,32.5625
+754141,CCI,2000-07-26,31.4375
+754142,CCI,2000-07-27,30.0
+754143,CCI,2000-07-28,33.75
+754144,CCI,2000-07-31,34.0
+754145,CCI,2000-08-01,35.25
+754146,CCI,2000-08-02,35.375
+754147,CCI,2000-08-03,36.0625
+754148,CCI,2000-08-04,36.484375
+754149,CCI,2000-08-07,38.375
+754150,CCI,2000-08-08,35.25
+754151,CCI,2000-08-09,34.75
+754152,CCI,2000-08-10,36.765625
+754153,CCI,2000-08-11,37.1875
+754154,CCI,2000-08-14,37.5625
+754155,CCI,2000-08-15,37.6875
+754156,CCI,2000-08-16,37.75
+754157,CCI,2000-08-17,37.75
+754158,CCI,2000-08-18,38.5625
+754159,CCI,2000-08-21,37.875
+754160,CCI,2000-08-22,36.625
+754161,CCI,2000-08-23,36.375
+754162,CCI,2000-08-24,36.4375
+754163,CCI,2000-08-25,36.625
+754164,CCI,2000-08-28,36.0
+754165,CCI,2000-08-29,36.0625
+754166,CCI,2000-08-30,35.3125
+754167,CCI,2000-08-31,34.6875
+754168,CCI,2000-09-01,34.875
+754169,CCI,2000-09-05,33.8125
+754170,CCI,2000-09-06,33.8125
+754171,CCI,2000-09-07,32.5625
+754172,CCI,2000-09-08,31.5
+754173,CCI,2000-09-11,31.8125
+754174,CCI,2000-09-12,32.875
+754175,CCI,2000-09-13,33.3125
+754176,CCI,2000-09-14,32.1875
+754177,CCI,2000-09-15,30.3125
+754178,CCI,2000-09-18,29.40625
+754179,CCI,2000-09-19,29.4375
+754180,CCI,2000-09-20,28.0
+754181,CCI,2000-09-21,26.0
+754182,CCI,2000-09-22,25.125
+754183,CCI,2000-09-25,28.0
+754184,CCI,2000-09-26,28.6875
+754185,CCI,2000-09-27,27.5
+754186,CCI,2000-09-28,29.0
+754187,CCI,2000-09-29,31.0625
+754188,CCI,2000-10-02,29.875
+754189,CCI,2000-10-03,28.5625
+754190,CCI,2000-10-04,28.375
+754191,CCI,2000-10-05,27.3125
+754192,CCI,2000-10-06,27.0
+754193,CCI,2000-10-09,25.9375
+754194,CCI,2000-10-10,25.5625
+754195,CCI,2000-10-11,25.6875
+754196,CCI,2000-10-12,24.4375
+754197,CCI,2000-10-13,25.6875
+754198,CCI,2000-10-16,26.4375
+754199,CCI,2000-10-17,24.375
+754200,CCI,2000-10-18,22.5625
+754201,CCI,2000-10-19,24.125
+754202,CCI,2000-10-20,24.4375
+754203,CCI,2000-10-23,26.25
+754204,CCI,2000-10-24,27.1875
+754205,CCI,2000-10-25,25.25
+754206,CCI,2000-10-26,25.234375
+754207,CCI,2000-10-27,28.5
+754208,CCI,2000-10-30,28.1875
+754209,CCI,2000-10-31,30.3125
+754210,CCI,2000-11-01,29.9375
+754211,CCI,2000-11-02,30.3125
+754212,CCI,2000-11-03,30.25
+754213,CCI,2000-11-06,30.875
+754214,CCI,2000-11-07,31.0
+754215,CCI,2000-11-08,30.4375
+754216,CCI,2000-11-09,29.4375
+754217,CCI,2000-11-10,28.8125
+754218,CCI,2000-11-13,27.5625
+754219,CCI,2000-11-14,29.875
+754220,CCI,2000-11-15,30.875
+754221,CCI,2000-11-16,31.0
+754222,CCI,2000-11-17,29.0
+754223,CCI,2000-11-20,27.6875
+754224,CCI,2000-11-21,26.3125
+754225,CCI,2000-11-22,24.5
+754226,CCI,2000-11-24,25.125
+754227,CCI,2000-11-27,26.625
+754228,CCI,2000-11-28,24.75
+754229,CCI,2000-11-29,23.875
+754230,CCI,2000-11-30,23.8125
+754231,CCI,2000-12-01,24.0
+754232,CCI,2000-12-04,22.9375
+754233,CCI,2000-12-05,24.5
+754234,CCI,2000-12-06,24.0625
+754235,CCI,2000-12-07,22.4375
+754236,CCI,2000-12-08,28.6875
+754237,CCI,2000-12-11,27.1875
+754238,CCI,2000-12-12,26.4375
+754239,CCI,2000-12-13,26.6875
+754240,CCI,2000-12-14,26.5
+754241,CCI,2000-12-15,25.5
+754242,CCI,2000-12-18,24.8125
+754243,CCI,2000-12-19,23.0
+754244,CCI,2000-12-20,23.375
+754245,CCI,2000-12-21,22.6875
+754246,CCI,2000-12-22,26.875
+754247,CCI,2000-12-26,26.0625
+754248,CCI,2000-12-27,26.0625
+754249,CCI,2000-12-28,26.375
+754250,CCI,2000-12-29,27.0625
+754251,CCI,2001-01-02,25.625
+754252,CCI,2001-01-03,28.0625
+754253,CCI,2001-01-04,29.5
+754254,CCI,2001-01-05,26.0625
+754255,CCI,2001-01-08,26.6875
+754256,CCI,2001-01-09,27.625
+754257,CCI,2001-01-10,27.5
+754258,CCI,2001-01-11,29.625
+754259,CCI,2001-01-12,26.75
+754260,CCI,2001-01-16,26.0
+754261,CCI,2001-01-17,26.5
+754262,CCI,2001-01-18,26.5
+754263,CCI,2001-01-19,26.6875
+754264,CCI,2001-01-22,26.375
+754265,CCI,2001-01-23,27.25
+754266,CCI,2001-01-24,27.0
+754267,CCI,2001-01-25,27.0625
+754268,CCI,2001-01-26,28.8125
+754269,CCI,2001-01-29,29.5
+754270,CCI,2001-01-30,29.4375
+754271,CCI,2001-01-31,27.9375
+754272,CCI,2001-02-01,28.625
+754273,CCI,2001-02-02,27.9375
+754274,CCI,2001-02-05,26.5
+754275,CCI,2001-02-06,26.9375
+754276,CCI,2001-02-07,28.25
+754277,CCI,2001-02-08,27.625
+754278,CCI,2001-02-09,25.5
+754279,CCI,2001-02-12,26.5
+754280,CCI,2001-02-13,26.9375
+754281,CCI,2001-02-14,26.5625
+754282,CCI,2001-02-15,25.5625
+754283,CCI,2001-02-16,26.25
+754284,CCI,2001-02-20,23.9375
+754285,CCI,2001-02-21,24.3125
+754286,CCI,2001-02-22,24.6875
+754287,CCI,2001-02-23,24.3125
+754288,CCI,2001-02-26,25.4375
+754289,CCI,2001-02-27,25.0
+754290,CCI,2001-02-28,25.125
+754291,CCI,2001-03-01,24.9375
+754292,CCI,2001-03-02,25.0
+754293,CCI,2001-03-05,25.0
+754294,CCI,2001-03-06,25.3125
+754295,CCI,2001-03-07,24.875
+754296,CCI,2001-03-08,23.8125
+754297,CCI,2001-03-09,23.3125
+754298,CCI,2001-03-12,20.625
+754299,CCI,2001-03-13,18.875
+754300,CCI,2001-03-14,16.9375
+754301,CCI,2001-03-15,17.0
+754302,CCI,2001-03-16,16.625
+754303,CCI,2001-03-19,17.375
+754304,CCI,2001-03-20,16.625
+754305,CCI,2001-03-21,15.0
+754306,CCI,2001-03-22,14.5625
+754307,CCI,2001-03-23,15.125
+754308,CCI,2001-03-26,15.25
+754309,CCI,2001-03-27,17.3125
+754310,CCI,2001-03-28,15.75
+754311,CCI,2001-03-29,15.5
+754312,CCI,2001-03-30,14.8125
+754313,CCI,2001-04-02,14.125
+754314,CCI,2001-04-03,11.9375
+754315,CCI,2001-04-04,12.3125
+754316,CCI,2001-04-05,14.5625
+754317,CCI,2001-04-06,14.0
+754318,CCI,2001-04-09,15.010000228881836
+754319,CCI,2001-04-10,18.149999618530277
+754320,CCI,2001-04-11,19.26000022888184
+754321,CCI,2001-04-12,19.989999771118164
+754322,CCI,2001-04-16,19.0
+754323,CCI,2001-04-17,20.13999938964844
+754324,CCI,2001-04-18,22.8700008392334
+754325,CCI,2001-04-19,23.459999084472656
+754326,CCI,2001-04-20,22.489999771118164
+754327,CCI,2001-04-23,21.299999237060547
+754328,CCI,2001-04-24,20.43000030517578
+754329,CCI,2001-04-25,21.5
+754330,CCI,2001-04-26,22.559999465942383
+754331,CCI,2001-04-27,23.559999465942383
+754332,CCI,2001-04-30,24.489999771118164
+754333,CCI,2001-05-01,23.75
+754334,CCI,2001-05-02,23.739999771118164
+754335,CCI,2001-05-03,22.81999969482422
+754336,CCI,2001-05-04,22.399999618530277
+754337,CCI,2001-05-07,21.850000381469727
+754338,CCI,2001-05-08,20.200000762939453
+754339,CCI,2001-05-09,20.190000534057617
+754340,CCI,2001-05-10,19.399999618530277
+754341,CCI,2001-05-11,18.979999542236328
+754342,CCI,2001-05-14,18.75
+754343,CCI,2001-05-15,18.3799991607666
+754344,CCI,2001-05-16,18.5
+754345,CCI,2001-05-17,18.6200008392334
+754346,CCI,2001-05-18,17.75
+754347,CCI,2001-05-21,17.450000762939453
+754348,CCI,2001-05-22,17.600000381469727
+754349,CCI,2001-05-23,17.0
+754350,CCI,2001-05-24,17.25
+754351,CCI,2001-05-25,17.030000686645508
+754352,CCI,2001-05-29,16.350000381469727
+754353,CCI,2001-05-30,16.040000915527344
+754354,CCI,2001-05-31,16.600000381469727
+754355,CCI,2001-06-01,16.049999237060547
+754356,CCI,2001-06-04,16.280000686645508
+754357,CCI,2001-06-05,16.280000686645508
+754358,CCI,2001-06-06,16.299999237060547
+754359,CCI,2001-06-07,16.600000381469727
+754360,CCI,2001-06-08,16.559999465942383
+754361,CCI,2001-06-11,16.549999237060547
+754362,CCI,2001-06-12,15.899999618530272
+754363,CCI,2001-06-13,15.81999969482422
+754364,CCI,2001-06-14,15.0
+754365,CCI,2001-06-15,14.300000190734863
+754366,CCI,2001-06-18,13.75
+754367,CCI,2001-06-19,13.399999618530272
+754368,CCI,2001-06-20,14.390000343322754
+754369,CCI,2001-06-21,14.210000038146973
+754370,CCI,2001-06-22,13.979999542236328
+754371,CCI,2001-06-25,14.199999809265137
+754372,CCI,2001-06-26,14.399999618530272
+754373,CCI,2001-06-27,14.050000190734863
+754374,CCI,2001-06-28,14.899999618530272
+754375,CCI,2001-06-29,16.399999618530273
+754376,CCI,2001-07-02,15.949999809265137
+754377,CCI,2001-07-03,15.829999923706056
+754378,CCI,2001-07-05,15.40999984741211
+754379,CCI,2001-07-06,14.5
+754380,CCI,2001-07-09,14.640000343322754
+754381,CCI,2001-07-10,14.079999923706056
+754382,CCI,2001-07-11,13.300000190734863
+754383,CCI,2001-07-12,13.59000015258789
+754384,CCI,2001-07-13,14.25
+754385,CCI,2001-07-16,13.15999984741211
+754386,CCI,2001-07-17,13.0600004196167
+754387,CCI,2001-07-18,12.720000267028809
+754388,CCI,2001-07-19,10.550000190734863
+754389,CCI,2001-07-20,10.989999771118164
+754390,CCI,2001-07-23,10.449999809265137
+754391,CCI,2001-07-24,9.949999809265137
+754392,CCI,2001-07-25,9.859999656677246
+754393,CCI,2001-07-26,9.869999885559082
+754394,CCI,2001-07-27,9.68000030517578
+754395,CCI,2001-07-30,9.890000343322754
+754396,CCI,2001-07-31,9.75
+754397,CCI,2001-08-01,8.5
+754398,CCI,2001-08-02,9.25
+754399,CCI,2001-08-03,9.510000228881836
+754400,CCI,2001-08-06,9.699999809265137
+754401,CCI,2001-08-07,9.550000190734863
+754402,CCI,2001-08-08,9.739999771118164
+754403,CCI,2001-08-09,9.4399995803833
+754404,CCI,2001-08-10,9.649999618530272
+754405,CCI,2001-08-13,9.59000015258789
+754406,CCI,2001-08-14,9.399999618530272
+754407,CCI,2001-08-15,8.75
+754408,CCI,2001-08-16,8.199999809265137
+754409,CCI,2001-08-17,8.0
+754410,CCI,2001-08-20,7.699999809265137
+754411,CCI,2001-08-21,7.510000228881836
+754412,CCI,2001-08-22,7.570000171661377
+754413,CCI,2001-08-23,8.359999656677246
+754414,CCI,2001-08-24,9.079999923706056
+754415,CCI,2001-08-27,10.34000015258789
+754416,CCI,2001-08-28,10.0
+754417,CCI,2001-08-29,10.0
+754418,CCI,2001-08-30,9.90999984741211
+754419,CCI,2001-08-31,10.1899995803833
+754420,CCI,2001-09-04,9.850000381469728
+754421,CCI,2001-09-05,8.899999618530273
+754422,CCI,2001-09-06,8.300000190734863
+754423,CCI,2001-09-07,8.850000381469727
+754424,CCI,2001-09-10,9.0
+754425,CCI,2001-09-17,9.0
+754426,CCI,2001-09-18,9.140000343322754
+754427,CCI,2001-09-19,8.699999809265137
+754428,CCI,2001-09-20,8.239999771118164
+754429,CCI,2001-09-21,8.399999618530273
+754430,CCI,2001-09-24,8.899999618530273
+754431,CCI,2001-09-25,8.699999809265137
+754432,CCI,2001-09-26,8.039999961853027
+754433,CCI,2001-09-27,7.909999847412109
+754434,CCI,2001-09-28,9.0
+754435,CCI,2001-10-01,8.880000114440918
+754436,CCI,2001-10-02,9.399999618530272
+754437,CCI,2001-10-03,9.140000343322754
+754438,CCI,2001-10-04,9.8100004196167
+754439,CCI,2001-10-05,9.579999923706056
+754440,CCI,2001-10-08,9.300000190734863
+754441,CCI,2001-10-09,10.010000228881836
+754442,CCI,2001-10-10,10.5600004196167
+754443,CCI,2001-10-11,11.800000190734863
+754444,CCI,2001-10-12,11.020000457763672
+754445,CCI,2001-10-15,10.5
+754446,CCI,2001-10-16,10.75
+754447,CCI,2001-10-17,10.800000190734863
+754448,CCI,2001-10-18,10.989999771118164
+754449,CCI,2001-10-19,11.710000038146973
+754450,CCI,2001-10-22,11.649999618530272
+754451,CCI,2001-10-23,11.579999923706056
+754452,CCI,2001-10-24,11.369999885559082
+754453,CCI,2001-10-25,11.449999809265137
+754454,CCI,2001-10-26,12.149999618530272
+754455,CCI,2001-10-29,11.949999809265137
+754456,CCI,2001-10-30,11.270000457763672
+754457,CCI,2001-10-31,11.699999809265137
+754458,CCI,2001-11-01,11.739999771118164
+754459,CCI,2001-11-02,12.020000457763672
+754460,CCI,2001-11-05,11.970000267028809
+754461,CCI,2001-11-06,11.0
+754462,CCI,2001-11-07,10.4399995803833
+754463,CCI,2001-11-08,10.350000381469728
+754464,CCI,2001-11-09,10.25
+754465,CCI,2001-11-12,10.0
+754466,CCI,2001-11-13,10.609999656677246
+754467,CCI,2001-11-14,11.020000457763672
+754468,CCI,2001-11-15,11.140000343322754
+754469,CCI,2001-11-16,11.520000457763672
+754470,CCI,2001-11-19,12.149999618530272
+754471,CCI,2001-11-20,11.90999984741211
+754472,CCI,2001-11-21,11.380000114440918
+754473,CCI,2001-11-23,11.640000343322754
+754474,CCI,2001-11-26,11.600000381469728
+754475,CCI,2001-11-27,12.0
+754476,CCI,2001-11-28,11.399999618530272
+754477,CCI,2001-11-29,11.399999618530272
+754478,CCI,2001-11-30,10.890000343322754
+754479,CCI,2001-12-03,10.600000381469728
+754480,CCI,2001-12-04,10.739999771118164
+754481,CCI,2001-12-05,11.0
+754482,CCI,2001-12-06,10.850000381469728
+754483,CCI,2001-12-07,10.260000228881836
+754484,CCI,2001-12-10,9.970000267028809
+754485,CCI,2001-12-11,9.619999885559082
+754486,CCI,2001-12-12,9.100000381469728
+754487,CCI,2001-12-13,9.289999961853027
+754488,CCI,2001-12-14,9.399999618530272
+754489,CCI,2001-12-17,10.050000190734863
+754490,CCI,2001-12-18,10.350000381469728
+754491,CCI,2001-12-19,9.850000381469728
+754492,CCI,2001-12-20,10.010000228881836
+754493,CCI,2001-12-21,9.600000381469728
+754494,CCI,2001-12-24,9.850000381469728
+754495,CCI,2001-12-26,10.119999885559082
+754496,CCI,2001-12-27,10.350000381469728
+754497,CCI,2001-12-28,10.710000038146973
+754498,CCI,2001-12-31,10.68000030517578
+754499,CCI,2002-01-02,11.0
+754500,CCI,2002-01-03,11.489999771118164
+754501,CCI,2002-01-04,11.149999618530272
+754502,CCI,2002-01-07,10.829999923706056
+754503,CCI,2002-01-08,10.039999961853027
+754504,CCI,2002-01-09,9.8100004196167
+754505,CCI,2002-01-10,9.0
+754506,CCI,2002-01-11,9.199999809265137
+754507,CCI,2002-01-14,8.899999618530273
+754508,CCI,2002-01-15,8.899999618530273
+754509,CCI,2002-01-16,8.300000190734863
+754510,CCI,2002-01-17,7.900000095367432
+754511,CCI,2002-01-18,6.980000019073486
+754512,CCI,2002-01-22,6.429999828338623
+754513,CCI,2002-01-23,7.429999828338623
+754514,CCI,2002-01-24,7.789999961853027
+754515,CCI,2002-01-25,7.789999961853027
+754516,CCI,2002-01-28,7.619999885559082
+754517,CCI,2002-01-29,7.199999809265137
+754518,CCI,2002-01-30,7.070000171661377
+754519,CCI,2002-01-31,7.269999980926514
+754520,CCI,2002-02-01,7.059999942779541
+754521,CCI,2002-02-04,6.599999904632568
+754522,CCI,2002-02-05,5.849999904632568
+754523,CCI,2002-02-06,5.900000095367432
+754524,CCI,2002-02-07,6.510000228881836
+754525,CCI,2002-02-08,6.5
+754526,CCI,2002-02-11,7.380000114440918
+754527,CCI,2002-02-12,7.059999942779541
+754528,CCI,2002-02-13,7.019999980926514
+754529,CCI,2002-02-14,6.150000095367432
+754530,CCI,2002-02-15,6.0
+754531,CCI,2002-02-19,5.900000095367432
+754532,CCI,2002-02-20,6.059999942779541
+754533,CCI,2002-02-21,5.699999809265137
+754534,CCI,2002-02-22,5.579999923706055
+754535,CCI,2002-02-25,5.860000133514404
+754536,CCI,2002-02-26,5.980000019073486
+754537,CCI,2002-02-27,6.300000190734863
+754538,CCI,2002-02-28,6.210000038146973
+754539,CCI,2002-03-01,7.900000095367432
+754540,CCI,2002-03-04,7.71999979019165
+754541,CCI,2002-03-05,7.590000152587891
+754542,CCI,2002-03-06,8.710000038146973
+754543,CCI,2002-03-07,8.949999809265137
+754544,CCI,2002-03-08,8.720000267028809
+754545,CCI,2002-03-11,8.989999771118164
+754546,CCI,2002-03-12,8.350000381469727
+754547,CCI,2002-03-13,8.0
+754548,CCI,2002-03-14,7.989999771118164
+754549,CCI,2002-03-15,7.599999904632568
+754550,CCI,2002-03-18,7.510000228881836
+754551,CCI,2002-03-19,7.050000190734863
+754552,CCI,2002-03-20,7.0
+754553,CCI,2002-03-21,6.920000076293945
+754554,CCI,2002-03-22,6.949999809265137
+754555,CCI,2002-03-25,6.760000228881836
+754556,CCI,2002-03-26,6.409999847412109
+754557,CCI,2002-03-27,6.380000114440918
+754558,CCI,2002-03-28,6.610000133514404
+754559,CCI,2002-04-01,6.309999942779541
+754560,CCI,2002-04-02,6.099999904632568
+754561,CCI,2002-04-03,5.849999904632568
+754562,CCI,2002-04-04,5.760000228881836
+754563,CCI,2002-04-05,5.75
+754564,CCI,2002-04-08,5.670000076293945
+754565,CCI,2002-04-09,5.800000190734863
+754566,CCI,2002-04-10,5.639999866485596
+754567,CCI,2002-04-11,5.25
+754568,CCI,2002-04-12,5.949999809265137
+754569,CCI,2002-04-15,6.010000228881836
+754570,CCI,2002-04-16,6.75
+754571,CCI,2002-04-17,7.03000020980835
+754572,CCI,2002-04-18,6.869999885559082
+754573,CCI,2002-04-19,7.0
+754574,CCI,2002-04-22,6.570000171661377
+754575,CCI,2002-04-23,6.769999980926514
+754576,CCI,2002-04-24,6.849999904632568
+754577,CCI,2002-04-25,6.800000190734863
+754578,CCI,2002-04-26,6.75
+754579,CCI,2002-04-29,6.760000228881836
+754580,CCI,2002-04-30,7.300000190734863
+754581,CCI,2002-05-01,6.849999904632568
+754582,CCI,2002-05-02,6.099999904632568
+754583,CCI,2002-05-03,6.0
+754584,CCI,2002-05-06,5.829999923706055
+754585,CCI,2002-05-07,5.590000152587891
+754586,CCI,2002-05-08,5.800000190734863
+754587,CCI,2002-05-09,4.860000133514404
+754588,CCI,2002-05-10,4.539999961853027
+754589,CCI,2002-05-13,4.639999866485596
+754590,CCI,2002-05-14,4.739999771118164
+754591,CCI,2002-05-15,4.869999885559082
+754592,CCI,2002-05-16,4.559999942779541
+754593,CCI,2002-05-17,4.849999904632568
+754594,CCI,2002-05-20,4.789999961853027
+754595,CCI,2002-05-21,4.840000152587891
+754596,CCI,2002-05-22,4.829999923706055
+754597,CCI,2002-05-23,4.75
+754598,CCI,2002-05-24,4.679999828338623
+754599,CCI,2002-05-28,4.75
+754600,CCI,2002-05-29,4.460000038146973
+754601,CCI,2002-05-30,4.550000190734863
+754602,CCI,2002-05-31,4.5
+754603,CCI,2002-06-03,4.389999866485596
+754604,CCI,2002-06-04,4.429999828338623
+754605,CCI,2002-06-05,4.199999809265137
+754606,CCI,2002-06-06,4.199999809265137
+754607,CCI,2002-06-07,4.199999809265137
+754608,CCI,2002-06-10,4.139999866485596
+754609,CCI,2002-06-11,4.0
+754610,CCI,2002-06-12,4.139999866485596
+754611,CCI,2002-06-13,4.440000057220459
+754612,CCI,2002-06-14,4.039999961853027
+754613,CCI,2002-06-17,4.309999942779541
+754614,CCI,2002-06-18,4.090000152587891
+754615,CCI,2002-06-19,4.090000152587891
+754616,CCI,2002-06-20,4.150000095367432
+754617,CCI,2002-06-21,4.099999904632568
+754618,CCI,2002-06-24,4.050000190734863
+754619,CCI,2002-06-25,4.179999828338623
+754620,CCI,2002-06-26,3.9600000381469727
+754621,CCI,2002-06-27,4.039999961853027
+754622,CCI,2002-06-28,3.930000066757202
+754623,CCI,2002-07-01,3.609999895095825
+754624,CCI,2002-07-02,3.75
+754625,CCI,2002-07-03,3.690000057220459
+754626,CCI,2002-07-05,3.799999952316284
+754627,CCI,2002-07-08,3.680000066757202
+754628,CCI,2002-07-09,3.5199999809265137
+754629,CCI,2002-07-10,3.369999885559082
+754630,CCI,2002-07-11,3.400000095367432
+754631,CCI,2002-07-12,3.3499999046325684
+754632,CCI,2002-07-15,3.400000095367432
+754633,CCI,2002-07-16,3.5799999237060547
+754634,CCI,2002-07-17,3.5999999046325684
+754635,CCI,2002-07-18,3.2799999713897705
+754636,CCI,2002-07-19,3.0999999046325684
+754637,CCI,2002-07-22,3.0199999809265137
+754638,CCI,2002-07-23,2.7699999809265137
+754639,CCI,2002-07-24,2.549999952316284
+754640,CCI,2002-07-25,2.3499999046325684
+754641,CCI,2002-07-26,2.799999952316284
+754642,CCI,2002-07-29,2.799999952316284
+754643,CCI,2002-07-30,2.630000114440918
+754644,CCI,2002-07-31,2.299999952316284
+754645,CCI,2002-08-01,2.3499999046325684
+754646,CCI,2002-08-02,2.180000066757202
+754647,CCI,2002-08-05,2.0799999237060547
+754648,CCI,2002-08-06,2.2300000190734863
+754649,CCI,2002-08-07,1.9800000190734863
+754650,CCI,2002-08-08,1.8799999952316284
+754651,CCI,2002-08-09,1.149999976158142
+754652,CCI,2002-08-12,1.0199999809265137
+754653,CCI,2002-08-13,1.2000000476837158
+754654,CCI,2002-08-14,1.2100000381469729
+754655,CCI,2002-08-15,1.2799999713897705
+754656,CCI,2002-08-16,1.4700000286102295
+754657,CCI,2002-08-19,1.7400000095367432
+754658,CCI,2002-08-20,1.6399999856948853
+754659,CCI,2002-08-21,1.9700000286102293
+754660,CCI,2002-08-22,2.25
+754661,CCI,2002-08-23,2.200000047683716
+754662,CCI,2002-08-26,2.25
+754663,CCI,2002-08-27,2.150000095367432
+754664,CCI,2002-08-28,2.109999895095825
+754665,CCI,2002-08-29,2.119999885559082
+754666,CCI,2002-08-30,2.299999952316284
+754667,CCI,2002-09-03,2.5
+754668,CCI,2002-09-04,2.5999999046325684
+754669,CCI,2002-09-05,2.5199999809265137
+754670,CCI,2002-09-06,2.549999952316284
+754671,CCI,2002-09-09,2.5999999046325684
+754672,CCI,2002-09-10,2.4800000190734863
+754673,CCI,2002-09-11,2.4800000190734863
+754674,CCI,2002-09-12,2.470000028610229
+754675,CCI,2002-09-13,2.5
+754676,CCI,2002-09-16,2.490000009536743
+754677,CCI,2002-09-17,2.299999952316284
+754678,CCI,2002-09-18,2.309999942779541
+754679,CCI,2002-09-19,2.400000095367432
+754680,CCI,2002-09-20,2.319999933242798
+754681,CCI,2002-09-23,2.130000114440918
+754682,CCI,2002-09-24,1.8899999856948853
+754683,CCI,2002-09-25,2.109999895095825
+754684,CCI,2002-09-26,2.369999885559082
+754685,CCI,2002-09-27,2.240000009536743
+754686,CCI,2002-09-30,2.1700000762939453
+754687,CCI,2002-10-01,2.140000104904175
+754688,CCI,2002-10-02,2.0899999141693115
+754689,CCI,2002-10-03,2.0299999713897705
+754690,CCI,2002-10-04,1.9299999475479128
+754691,CCI,2002-10-07,1.9600000381469729
+754692,CCI,2002-10-08,2.009999990463257
+754693,CCI,2002-10-09,1.75
+754694,CCI,2002-10-10,1.7999999523162842
+754695,CCI,2002-10-11,1.940000057220459
+754696,CCI,2002-10-14,1.899999976158142
+754697,CCI,2002-10-15,2.009999990463257
+754698,CCI,2002-10-16,2.0
+754699,CCI,2002-10-17,2.0999999046325684
+754700,CCI,2002-10-18,2.0999999046325684
+754701,CCI,2002-10-21,2.119999885559082
+754702,CCI,2002-10-22,2.0799999237060547
+754703,CCI,2002-10-23,2.049999952316284
+754704,CCI,2002-10-24,2.690000057220459
+754705,CCI,2002-10-25,2.8499999046325684
+754706,CCI,2002-10-28,2.7100000381469727
+754707,CCI,2002-10-29,2.8499999046325684
+754708,CCI,2002-10-30,3.400000095367432
+754709,CCI,2002-10-31,3.5
+754710,CCI,2002-11-01,3.859999895095825
+754711,CCI,2002-11-04,3.400000095367432
+754712,CCI,2002-11-05,3.25
+754713,CCI,2002-11-06,3.3399999141693115
+754714,CCI,2002-11-07,3.490000009536743
+754715,CCI,2002-11-08,3.2799999713897705
+754716,CCI,2002-11-11,3.069999933242798
+754717,CCI,2002-11-12,3.359999895095825
+754718,CCI,2002-11-13,3.220000028610229
+754719,CCI,2002-11-14,3.299999952316284
+754720,CCI,2002-11-15,3.5899999141693115
+754721,CCI,2002-11-18,3.809999942779541
+754722,CCI,2002-11-19,3.809999942779541
+754723,CCI,2002-11-20,3.700000047683716
+754724,CCI,2002-11-21,3.650000095367432
+754725,CCI,2002-11-22,3.5
+754726,CCI,2002-11-25,3.5999999046325684
+754727,CCI,2002-11-26,3.700000047683716
+754728,CCI,2002-11-27,4.0
+754729,CCI,2002-11-29,3.9600000381469727
+754730,CCI,2002-12-02,4.349999904632568
+754731,CCI,2002-12-03,4.050000190734863
+754732,CCI,2002-12-04,3.880000114440918
+754733,CCI,2002-12-05,3.4100000858306885
+754734,CCI,2002-12-06,3.400000095367432
+754735,CCI,2002-12-09,3.3399999141693115
+754736,CCI,2002-12-10,3.380000114440918
+754737,CCI,2002-12-11,3.359999895095825
+754738,CCI,2002-12-12,3.5
+754739,CCI,2002-12-13,3.3499999046325684
+754740,CCI,2002-12-16,3.0999999046325684
+754741,CCI,2002-12-17,3.3499999046325684
+754742,CCI,2002-12-18,3.3499999046325684
+754743,CCI,2002-12-19,3.0999999046325684
+754744,CCI,2002-12-20,3.25
+754745,CCI,2002-12-23,3.400000095367432
+754746,CCI,2002-12-24,3.25
+754747,CCI,2002-12-26,3.450000047683716
+754748,CCI,2002-12-27,3.400000095367432
+754749,CCI,2002-12-30,3.369999885559082
+754750,CCI,2002-12-31,3.75
+754751,CCI,2003-01-02,3.75
+754752,CCI,2003-01-03,3.799999952316284
+754753,CCI,2003-01-06,4.099999904632568
+754754,CCI,2003-01-07,4.110000133514404
+754755,CCI,2003-01-08,4.03000020980835
+754756,CCI,2003-01-09,4.340000152587891
+754757,CCI,2003-01-10,4.289999961853027
+754758,CCI,2003-01-13,4.210000038146973
+754759,CCI,2003-01-14,4.599999904632568
+754760,CCI,2003-01-15,4.71999979019165
+754761,CCI,2003-01-16,4.769999980926514
+754762,CCI,2003-01-17,4.329999923706055
+754763,CCI,2003-01-21,4.159999847412109
+754764,CCI,2003-01-22,4.119999885559082
+754765,CCI,2003-01-23,3.7699999809265137
+754766,CCI,2003-01-24,3.5
+754767,CCI,2003-01-27,3.259999990463257
+754768,CCI,2003-01-28,3.470000028610229
+754769,CCI,2003-01-29,3.819999933242798
+754770,CCI,2003-01-30,3.4800000190734863
+754771,CCI,2003-01-31,3.950000047683716
+754772,CCI,2003-02-03,3.5899999141693115
+754773,CCI,2003-02-04,3.450000047683716
+754774,CCI,2003-02-05,3.3299999237060547
+754775,CCI,2003-02-06,3.309999942779541
+754776,CCI,2003-02-07,3.3499999046325684
+754777,CCI,2003-02-10,3.3399999141693115
+754778,CCI,2003-02-11,3.3499999046325684
+754779,CCI,2003-02-12,3.400000095367432
+754780,CCI,2003-02-13,3.5
+754781,CCI,2003-02-14,3.759999990463257
+754782,CCI,2003-02-18,3.930000066757202
+754783,CCI,2003-02-19,3.829999923706055
+754784,CCI,2003-02-20,3.950000047683716
+754785,CCI,2003-02-21,4.21999979019165
+754786,CCI,2003-02-24,4.199999809265137
+754787,CCI,2003-02-25,3.900000095367432
+754788,CCI,2003-02-26,3.900000095367432
+754789,CCI,2003-02-27,3.829999923706055
+754790,CCI,2003-02-28,3.880000114440918
+754791,CCI,2003-03-03,3.849999904632568
+754792,CCI,2003-03-04,4.239999771118164
+754793,CCI,2003-03-05,4.559999942779541
+754794,CCI,2003-03-06,4.570000171661377
+754795,CCI,2003-03-07,4.650000095367432
+754796,CCI,2003-03-10,4.5
+754797,CCI,2003-03-11,4.360000133514404
+754798,CCI,2003-03-12,4.170000076293945
+754799,CCI,2003-03-13,4.570000171661377
+754800,CCI,2003-03-14,4.909999847412109
+754801,CCI,2003-03-17,5.150000095367432
+754802,CCI,2003-03-18,5.400000095367432
+754803,CCI,2003-03-19,5.25
+754804,CCI,2003-03-20,5.360000133514404
+754805,CCI,2003-03-21,5.690000057220459
+754806,CCI,2003-03-24,5.5
+754807,CCI,2003-03-25,5.320000171661377
+754808,CCI,2003-03-26,5.25
+754809,CCI,2003-03-27,5.25
+754810,CCI,2003-03-28,5.269999980926514
+754811,CCI,2003-03-31,5.5
+754812,CCI,2003-04-01,5.800000190734863
+754813,CCI,2003-04-02,6.010000228881836
+754814,CCI,2003-04-03,5.849999904632568
+754815,CCI,2003-04-04,5.860000133514404
+754816,CCI,2003-04-07,6.110000133514404
+754817,CCI,2003-04-08,6.039999961853027
+754818,CCI,2003-04-09,6.190000057220459
+754819,CCI,2003-04-10,6.019999980926514
+754820,CCI,2003-04-11,6.199999809265137
+754821,CCI,2003-04-14,6.590000152587891
+754822,CCI,2003-04-15,6.5
+754823,CCI,2003-04-16,6.179999828338623
+754824,CCI,2003-04-17,6.25
+754825,CCI,2003-04-21,6.25
+754826,CCI,2003-04-22,6.199999809265137
+754827,CCI,2003-04-23,6.409999847412109
+754828,CCI,2003-04-24,6.300000190734863
+754829,CCI,2003-04-25,6.460000038146973
+754830,CCI,2003-04-28,6.46999979019165
+754831,CCI,2003-04-29,6.21999979019165
+754832,CCI,2003-04-30,6.369999885559082
+754833,CCI,2003-05-01,6.099999904632568
+754834,CCI,2003-05-02,6.579999923706055
+754835,CCI,2003-05-05,6.460000038146973
+754836,CCI,2003-05-06,7.199999809265137
+754837,CCI,2003-05-07,7.449999809265137
+754838,CCI,2003-05-08,7.150000095367432
+754839,CCI,2003-05-09,7.179999828338623
+754840,CCI,2003-05-12,7.300000190734863
+754841,CCI,2003-05-13,7.25
+754842,CCI,2003-05-14,7.380000114440918
+754843,CCI,2003-05-15,7.349999904632568
+754844,CCI,2003-05-16,7.03000020980835
+754845,CCI,2003-05-19,7.300000190734863
+754846,CCI,2003-05-20,7.380000114440918
+754847,CCI,2003-05-21,7.059999942779541
+754848,CCI,2003-05-22,6.960000038146973
+754849,CCI,2003-05-23,7.130000114440918
+754850,CCI,2003-05-27,7.599999904632568
+754851,CCI,2003-05-28,7.940000057220459
+754852,CCI,2003-05-29,8.199999809265137
+754853,CCI,2003-05-30,8.329999923706055
+754854,CCI,2003-06-02,8.350000381469727
+754855,CCI,2003-06-03,8.34000015258789
+754856,CCI,2003-06-04,8.630000114440918
+754857,CCI,2003-06-05,8.619999885559082
+754858,CCI,2003-06-06,8.550000190734863
+754859,CCI,2003-06-09,8.079999923706055
+754860,CCI,2003-06-10,8.109999656677246
+754861,CCI,2003-06-11,8.010000228881836
+754862,CCI,2003-06-12,8.25
+754863,CCI,2003-06-13,7.989999771118164
+754864,CCI,2003-06-16,7.929999828338623
+754865,CCI,2003-06-17,8.199999809265137
+754866,CCI,2003-06-18,7.960000038146973
+754867,CCI,2003-06-19,7.539999961853027
+754868,CCI,2003-06-20,7.71999979019165
+754869,CCI,2003-06-23,7.679999828338623
+754870,CCI,2003-06-24,7.849999904632568
+754871,CCI,2003-06-25,8.050000190734863
+754872,CCI,2003-06-26,7.599999904632568
+754873,CCI,2003-06-27,7.75
+754874,CCI,2003-06-30,7.769999980926514
+754875,CCI,2003-07-01,7.800000190734863
+754876,CCI,2003-07-02,8.619999885559082
+754877,CCI,2003-07-03,9.100000381469728
+754878,CCI,2003-07-07,9.449999809265137
+754879,CCI,2003-07-08,9.850000381469728
+754880,CCI,2003-07-09,10.010000228881836
+754881,CCI,2003-07-10,9.770000457763672
+754882,CCI,2003-07-11,9.789999961853027
+754883,CCI,2003-07-14,10.149999618530272
+754884,CCI,2003-07-15,9.93000030517578
+754885,CCI,2003-07-16,10.170000076293944
+754886,CCI,2003-07-17,9.75
+754887,CCI,2003-07-18,9.75
+754888,CCI,2003-07-21,9.449999809265137
+754889,CCI,2003-07-22,9.75
+754890,CCI,2003-07-23,9.949999809265137
+754891,CCI,2003-07-24,9.989999771118164
+754892,CCI,2003-07-25,9.920000076293944
+754893,CCI,2003-07-28,10.390000343322754
+754894,CCI,2003-07-29,9.899999618530272
+754895,CCI,2003-07-30,9.880000114440918
+754896,CCI,2003-07-31,9.899999618530272
+754897,CCI,2003-08-01,9.630000114440918
+754898,CCI,2003-08-04,9.630000114440918
+754899,CCI,2003-08-05,9.699999809265137
+754900,CCI,2003-08-06,9.93000030517578
+754901,CCI,2003-08-07,9.81999969482422
+754902,CCI,2003-08-08,9.890000343322754
+754903,CCI,2003-08-11,9.859999656677246
+754904,CCI,2003-08-12,10.210000038146973
+754905,CCI,2003-08-13,10.75
+754906,CCI,2003-08-14,10.149999618530272
+754907,CCI,2003-08-15,10.09000015258789
+754908,CCI,2003-08-18,10.25
+754909,CCI,2003-08-19,10.460000038146973
+754910,CCI,2003-08-20,10.399999618530272
+754911,CCI,2003-08-21,10.4399995803833
+754912,CCI,2003-08-22,10.399999618530272
+754913,CCI,2003-08-25,10.239999771118164
+754914,CCI,2003-08-26,10.050000190734863
+754915,CCI,2003-08-27,10.640000343322754
+754916,CCI,2003-08-28,10.65999984741211
+754917,CCI,2003-08-29,10.75
+754918,CCI,2003-09-02,10.859999656677246
+754919,CCI,2003-09-03,10.949999809265137
+754920,CCI,2003-09-04,10.970000267028809
+754921,CCI,2003-09-05,10.899999618530272
+754922,CCI,2003-09-08,10.770000457763672
+754923,CCI,2003-09-09,10.65999984741211
+754924,CCI,2003-09-10,10.279999732971191
+754925,CCI,2003-09-11,10.199999809265137
+754926,CCI,2003-09-12,10.270000457763672
+754927,CCI,2003-09-15,10.199999809265137
+754928,CCI,2003-09-16,10.449999809265137
+754929,CCI,2003-09-17,10.5600004196167
+754930,CCI,2003-09-18,10.25
+754931,CCI,2003-09-19,9.989999771118164
+754932,CCI,2003-09-22,9.59000015258789
+754933,CCI,2003-09-23,9.869999885559082
+754934,CCI,2003-09-24,9.640000343322754
+754935,CCI,2003-09-25,9.510000228881836
+754936,CCI,2003-09-26,9.350000381469728
+754937,CCI,2003-09-29,9.270000457763672
+754938,CCI,2003-09-30,9.40999984741211
+754939,CCI,2003-10-01,9.609999656677246
+754940,CCI,2003-10-02,10.399999618530272
+754941,CCI,2003-10-03,10.6899995803833
+754942,CCI,2003-10-06,11.029999732971191
+754943,CCI,2003-10-07,11.010000228881836
+754944,CCI,2003-10-08,10.979999542236328
+754945,CCI,2003-10-09,11.140000343322754
+754946,CCI,2003-10-10,11.100000381469728
+754947,CCI,2003-10-13,11.380000114440918
+754948,CCI,2003-10-14,11.300000190734863
+754949,CCI,2003-10-15,11.289999961853027
+754950,CCI,2003-10-16,11.289999961853027
+754951,CCI,2003-10-17,11.210000038146973
+754952,CCI,2003-10-20,11.43000030517578
+754953,CCI,2003-10-21,11.68000030517578
+754954,CCI,2003-10-22,11.5
+754955,CCI,2003-10-23,11.25
+754956,CCI,2003-10-24,11.149999618530272
+754957,CCI,2003-10-27,11.520000457763672
+754958,CCI,2003-10-28,11.850000381469728
+754959,CCI,2003-10-29,12.960000038146973
+754960,CCI,2003-10-30,12.699999809265137
+754961,CCI,2003-10-31,12.65999984741211
+754962,CCI,2003-11-03,12.59000015258789
+754963,CCI,2003-11-04,12.630000114440918
+754964,CCI,2003-11-05,12.229999542236328
+754965,CCI,2003-11-06,12.470000267028809
+754966,CCI,2003-11-07,12.890000343322754
+754967,CCI,2003-11-10,12.199999809265137
+754968,CCI,2003-11-11,12.010000228881836
+754969,CCI,2003-11-12,12.449999809265137
+754970,CCI,2003-11-13,12.229999542236328
+754971,CCI,2003-11-14,11.890000343322754
+754972,CCI,2003-11-17,11.600000381469728
+754973,CCI,2003-11-18,11.800000190734863
+754974,CCI,2003-11-19,11.600000381469728
+754975,CCI,2003-11-20,11.4399995803833
+754976,CCI,2003-11-21,11.899999618530272
+754977,CCI,2003-11-24,12.09000015258789
+754978,CCI,2003-11-25,12.029999732971191
+754979,CCI,2003-11-26,12.18000030517578
+754980,CCI,2003-11-28,12.40999984741211
+754981,CCI,2003-12-01,12.649999618530272
+754982,CCI,2003-12-02,12.699999809265137
+754983,CCI,2003-12-03,12.75
+754984,CCI,2003-12-04,12.520000457763672
+754985,CCI,2003-12-05,12.600000381469728
+754986,CCI,2003-12-08,12.449999809265137
+754987,CCI,2003-12-09,12.100000381469728
+754988,CCI,2003-12-10,11.739999771118164
+754989,CCI,2003-12-11,12.0
+754990,CCI,2003-12-12,11.699999809265137
+754991,CCI,2003-12-15,11.449999809265137
+754992,CCI,2003-12-16,11.25
+754993,CCI,2003-12-17,11.210000038146973
+754994,CCI,2003-12-18,11.210000038146973
+754995,CCI,2003-12-19,10.800000190734863
+754996,CCI,2003-12-22,11.0
+754997,CCI,2003-12-23,11.15999984741211
+754998,CCI,2003-12-24,11.130000114440918
+754999,CCI,2003-12-26,11.199999809265137
+755000,CCI,2003-12-29,11.100000381469728
+755001,CCI,2003-12-30,10.989999771118164
+755002,CCI,2003-12-31,11.029999732971191
+755003,CCI,2004-01-02,11.0
+755004,CCI,2004-01-05,11.550000190734863
+755005,CCI,2004-01-06,11.800000190734863
+755006,CCI,2004-01-07,12.130000114440918
+755007,CCI,2004-01-08,12.649999618530272
+755008,CCI,2004-01-09,13.100000381469728
+755009,CCI,2004-01-12,13.050000190734863
+755010,CCI,2004-01-13,12.979999542236328
+755011,CCI,2004-01-14,12.600000381469728
+755012,CCI,2004-01-15,12.550000190734863
+755013,CCI,2004-01-16,12.649999618530272
+755014,CCI,2004-01-20,12.699999809265137
+755015,CCI,2004-01-21,12.449999809265137
+755016,CCI,2004-01-22,12.420000076293944
+755017,CCI,2004-01-23,12.600000381469728
+755018,CCI,2004-01-26,12.4399995803833
+755019,CCI,2004-01-27,12.520000457763672
+755020,CCI,2004-01-28,12.140000343322754
+755021,CCI,2004-01-29,11.949999809265137
+755022,CCI,2004-01-30,12.399999618530272
+755023,CCI,2004-02-02,12.25
+755024,CCI,2004-02-03,12.260000228881836
+755025,CCI,2004-02-04,11.699999809265137
+755026,CCI,2004-02-05,12.0
+755027,CCI,2004-02-06,12.56999969482422
+755028,CCI,2004-02-09,12.609999656677246
+755029,CCI,2004-02-10,12.350000381469728
+755030,CCI,2004-02-11,12.399999618530272
+755031,CCI,2004-02-12,12.34000015258789
+755032,CCI,2004-02-13,12.260000228881836
+755033,CCI,2004-02-17,12.770000457763672
+755034,CCI,2004-02-18,12.100000381469728
+755035,CCI,2004-02-19,12.140000343322754
+755036,CCI,2004-02-20,11.979999542236328
+755037,CCI,2004-02-23,11.9399995803833
+755038,CCI,2004-02-24,11.550000190734863
+755039,CCI,2004-02-25,11.699999809265137
+755040,CCI,2004-02-26,11.850000381469728
+755041,CCI,2004-02-27,12.050000190734863
+755042,CCI,2004-03-01,12.130000114440918
+755043,CCI,2004-03-02,12.979999542236328
+755044,CCI,2004-03-03,13.140000343322754
+755045,CCI,2004-03-04,13.850000381469728
+755046,CCI,2004-03-05,13.529999732971191
+755047,CCI,2004-03-08,13.229999542236328
+755048,CCI,2004-03-09,13.029999732971191
+755049,CCI,2004-03-10,12.710000038146973
+755050,CCI,2004-03-11,12.640000343322754
+755051,CCI,2004-03-12,12.630000114440918
+755052,CCI,2004-03-15,12.5
+755053,CCI,2004-03-16,13.149999618530272
+755054,CCI,2004-03-17,13.300000190734863
+755055,CCI,2004-03-18,13.0
+755056,CCI,2004-03-19,12.850000381469728
+755057,CCI,2004-03-22,12.539999961853027
+755058,CCI,2004-03-23,12.130000114440918
+755059,CCI,2004-03-24,11.90999984741211
+755060,CCI,2004-03-25,12.1899995803833
+755061,CCI,2004-03-26,12.109999656677246
+755062,CCI,2004-03-29,12.34000015258789
+755063,CCI,2004-03-30,12.600000381469728
+755064,CCI,2004-03-31,12.630000114440918
+755065,CCI,2004-04-01,12.859999656677246
+755066,CCI,2004-04-02,12.970000267028809
+755067,CCI,2004-04-05,13.25
+755068,CCI,2004-04-06,13.609999656677246
+755069,CCI,2004-04-07,13.800000190734863
+755070,CCI,2004-04-08,14.06999969482422
+755071,CCI,2004-04-12,13.899999618530272
+755072,CCI,2004-04-13,13.779999732971191
+755073,CCI,2004-04-14,13.649999618530272
+755074,CCI,2004-04-15,14.380000114440918
+755075,CCI,2004-04-16,14.539999961853027
+755076,CCI,2004-04-19,15.0
+755077,CCI,2004-04-20,14.90999984741211
+755078,CCI,2004-04-21,15.31999969482422
+755079,CCI,2004-04-22,15.630000114440918
+755080,CCI,2004-04-23,15.31999969482422
+755081,CCI,2004-04-26,15.350000381469728
+755082,CCI,2004-04-27,14.920000076293944
+755083,CCI,2004-04-28,14.510000228881836
+755084,CCI,2004-04-29,14.380000114440918
+755085,CCI,2004-04-30,13.949999809265137
+755086,CCI,2004-05-03,14.779999732971191
+755087,CCI,2004-05-04,15.0
+755088,CCI,2004-05-05,14.75
+755089,CCI,2004-05-06,14.550000190734863
+755090,CCI,2004-05-07,14.4399995803833
+755091,CCI,2004-05-10,13.800000190734863
+755092,CCI,2004-05-11,13.789999961853027
+755093,CCI,2004-05-12,13.649999618530272
+755094,CCI,2004-05-13,13.59000015258789
+755095,CCI,2004-05-14,13.510000228881836
+755096,CCI,2004-05-17,13.15999984741211
+755097,CCI,2004-05-18,13.399999618530272
+755098,CCI,2004-05-19,13.56999969482422
+755099,CCI,2004-05-20,13.8100004196167
+755100,CCI,2004-05-21,14.0
+755101,CCI,2004-05-24,14.029999732971191
+755102,CCI,2004-05-25,14.449999809265137
+755103,CCI,2004-05-26,14.5
+755104,CCI,2004-05-27,14.729999542236328
+755105,CCI,2004-05-28,14.729999542236328
+755106,CCI,2004-06-01,14.56999969482422
+755107,CCI,2004-06-02,14.399999618530272
+755108,CCI,2004-06-03,14.039999961853027
+755109,CCI,2004-06-04,14.600000381469728
+755110,CCI,2004-06-07,14.949999809265137
+755111,CCI,2004-06-08,15.029999732971191
+755112,CCI,2004-06-09,14.8100004196167
+755113,CCI,2004-06-10,15.050000190734863
+755114,CCI,2004-06-14,14.949999809265137
+755115,CCI,2004-06-15,15.020000457763672
+755116,CCI,2004-06-16,15.0
+755117,CCI,2004-06-17,15.220000267028809
+755118,CCI,2004-06-18,15.220000267028809
+755119,CCI,2004-06-21,14.949999809265137
+755120,CCI,2004-06-22,15.390000343322754
+755121,CCI,2004-06-23,15.949999809265137
+755122,CCI,2004-06-24,16.229999542236328
+755123,CCI,2004-06-25,16.079999923706055
+755124,CCI,2004-06-28,14.130000114440918
+755125,CCI,2004-06-29,14.479999542236328
+755126,CCI,2004-06-30,14.75
+755127,CCI,2004-07-01,14.489999771118164
+755128,CCI,2004-07-02,14.43000030517578
+755129,CCI,2004-07-06,14.369999885559082
+755130,CCI,2004-07-07,15.020000457763672
+755131,CCI,2004-07-08,14.8100004196167
+755132,CCI,2004-07-09,14.869999885559082
+755133,CCI,2004-07-12,14.710000038146973
+755134,CCI,2004-07-13,14.640000343322754
+755135,CCI,2004-07-14,14.329999923706056
+755136,CCI,2004-07-15,14.25
+755137,CCI,2004-07-16,14.449999809265137
+755138,CCI,2004-07-19,14.649999618530272
+755139,CCI,2004-07-20,14.890000343322754
+755140,CCI,2004-07-21,14.260000228881836
+755141,CCI,2004-07-22,13.949999809265137
+755142,CCI,2004-07-23,13.479999542236328
+755143,CCI,2004-07-26,12.649999618530272
+755144,CCI,2004-07-27,13.829999923706056
+755145,CCI,2004-07-28,14.420000076293944
+755146,CCI,2004-07-29,14.210000038146973
+755147,CCI,2004-07-30,14.119999885559082
+755148,CCI,2004-08-02,13.899999618530272
+755149,CCI,2004-08-03,13.34000015258789
+755150,CCI,2004-08-04,13.15999984741211
+755151,CCI,2004-08-05,13.079999923706056
+755152,CCI,2004-08-06,13.109999656677246
+755153,CCI,2004-08-09,12.899999618530272
+755154,CCI,2004-08-10,13.270000457763672
+755155,CCI,2004-08-11,13.25
+755156,CCI,2004-08-12,13.260000228881836
+755157,CCI,2004-08-13,13.399999618530272
+755158,CCI,2004-08-16,13.329999923706056
+755159,CCI,2004-08-17,13.40999984741211
+755160,CCI,2004-08-18,13.670000076293944
+755161,CCI,2004-08-19,13.59000015258789
+755162,CCI,2004-08-20,13.649999618530272
+755163,CCI,2004-08-23,13.670000076293944
+755164,CCI,2004-08-24,13.460000038146973
+755165,CCI,2004-08-25,13.800000190734863
+755166,CCI,2004-08-26,13.739999771118164
+755167,CCI,2004-08-27,14.350000381469728
+755168,CCI,2004-08-30,14.18000030517578
+755169,CCI,2004-08-31,14.3100004196167
+755170,CCI,2004-09-01,14.170000076293944
+755171,CCI,2004-09-02,14.359999656677246
+755172,CCI,2004-09-03,14.199999809265137
+755173,CCI,2004-09-07,14.149999618530272
+755174,CCI,2004-09-08,14.449999809265137
+755175,CCI,2004-09-09,14.40999984741211
+755176,CCI,2004-09-10,14.649999618530272
+755177,CCI,2004-09-13,14.65999984741211
+755178,CCI,2004-09-14,14.68000030517578
+755179,CCI,2004-09-15,14.550000190734863
+755180,CCI,2004-09-16,14.800000190734863
+755181,CCI,2004-09-17,14.829999923706056
+755182,CCI,2004-09-20,14.789999961853027
+755183,CCI,2004-09-21,14.779999732971191
+755184,CCI,2004-09-22,14.479999542236328
+755185,CCI,2004-09-23,14.979999542236328
+755186,CCI,2004-09-24,14.800000190734863
+755187,CCI,2004-09-27,14.460000038146973
+755188,CCI,2004-09-28,14.520000457763672
+755189,CCI,2004-09-29,14.6899995803833
+755190,CCI,2004-09-30,14.880000114440918
+755191,CCI,2004-10-01,15.050000190734863
+755192,CCI,2004-10-04,15.15999984741211
+755193,CCI,2004-10-05,15.34000015258789
+755194,CCI,2004-10-06,15.449999809265137
+755195,CCI,2004-10-07,15.4399995803833
+755196,CCI,2004-10-08,15.529999732971191
+755197,CCI,2004-10-11,15.720000267028809
+755198,CCI,2004-10-12,15.5
+755199,CCI,2004-10-13,15.289999961853027
+755200,CCI,2004-10-14,15.100000381469728
+755201,CCI,2004-10-15,15.260000228881836
+755202,CCI,2004-10-18,15.1899995803833
+755203,CCI,2004-10-19,15.149999618530272
+755204,CCI,2004-10-20,15.050000190734863
+755205,CCI,2004-10-21,15.0
+755206,CCI,2004-10-22,15.0600004196167
+755207,CCI,2004-10-25,15.0
+755208,CCI,2004-10-26,15.380000114440918
+755209,CCI,2004-10-27,15.520000457763672
+755210,CCI,2004-10-28,15.359999656677246
+755211,CCI,2004-10-29,15.3100004196167
+755212,CCI,2004-11-01,15.300000190734863
+755213,CCI,2004-11-02,15.449999809265137
+755214,CCI,2004-11-03,15.600000381469728
+755215,CCI,2004-11-04,15.720000267028809
+755216,CCI,2004-11-05,15.800000190734863
+755217,CCI,2004-11-08,15.779999732971191
+755218,CCI,2004-11-09,16.579999923706055
+755219,CCI,2004-11-10,16.75
+755220,CCI,2004-11-11,16.780000686645508
+755221,CCI,2004-11-12,16.979999542236328
+755222,CCI,2004-11-15,16.420000076293945
+755223,CCI,2004-11-16,16.399999618530273
+755224,CCI,2004-11-17,16.229999542236328
+755225,CCI,2004-11-18,16.43000030517578
+755226,CCI,2004-11-19,16.420000076293945
+755227,CCI,2004-11-22,16.5
+755228,CCI,2004-11-23,16.579999923706055
+755229,CCI,2004-11-24,16.829999923706055
+755230,CCI,2004-11-26,16.899999618530273
+755231,CCI,2004-11-29,16.950000762939453
+755232,CCI,2004-11-30,16.8799991607666
+755233,CCI,2004-12-01,17.329999923706055
+755234,CCI,2004-12-02,17.309999465942383
+755235,CCI,2004-12-03,17.329999923706055
+755236,CCI,2004-12-06,17.200000762939453
+755237,CCI,2004-12-07,17.079999923706055
+755238,CCI,2004-12-08,16.809999465942383
+755239,CCI,2004-12-09,16.6200008392334
+755240,CCI,2004-12-10,16.399999618530273
+755241,CCI,2004-12-13,16.350000381469727
+755242,CCI,2004-12-14,16.31999969482422
+755243,CCI,2004-12-15,16.299999237060547
+755244,CCI,2004-12-16,16.34000015258789
+755245,CCI,2004-12-17,16.06999969482422
+755246,CCI,2004-12-20,16.149999618530273
+755247,CCI,2004-12-21,16.360000610351562
+755248,CCI,2004-12-22,16.420000076293945
+755249,CCI,2004-12-23,16.329999923706055
+755250,CCI,2004-12-27,16.329999923706055
+755251,CCI,2004-12-28,16.3700008392334
+755252,CCI,2004-12-29,16.450000762939453
+755253,CCI,2004-12-30,16.530000686645508
+755254,CCI,2004-12-31,16.639999389648438
+755255,CCI,2005-01-03,16.40999984741211
+755256,CCI,2005-01-04,16.149999618530273
+755257,CCI,2005-01-05,16.549999237060547
+755258,CCI,2005-01-06,16.649999618530273
+755259,CCI,2005-01-07,17.049999237060547
+755260,CCI,2005-01-10,17.299999237060547
+755261,CCI,2005-01-11,17.260000228881836
+755262,CCI,2005-01-12,17.139999389648438
+755263,CCI,2005-01-13,16.770000457763672
+755264,CCI,2005-01-14,17.06999969482422
+755265,CCI,2005-01-18,17.139999389648438
+755266,CCI,2005-01-19,17.469999313354492
+755267,CCI,2005-01-20,17.209999084472656
+755268,CCI,2005-01-21,16.850000381469727
+755269,CCI,2005-01-24,16.520000457763672
+755270,CCI,2005-01-25,16.670000076293945
+755271,CCI,2005-01-26,16.43000030517578
+755272,CCI,2005-01-27,16.350000381469727
+755273,CCI,2005-01-28,16.3799991607666
+755274,CCI,2005-01-31,16.399999618530273
+755275,CCI,2005-02-01,16.399999618530273
+755276,CCI,2005-02-02,16.200000762939453
+755277,CCI,2005-02-03,16.18000030517578
+755278,CCI,2005-02-04,16.200000762939453
+755279,CCI,2005-02-07,16.15999984741211
+755280,CCI,2005-02-08,16.399999618530273
+755281,CCI,2005-02-09,16.18000030517578
+755282,CCI,2005-02-10,16.31999969482422
+755283,CCI,2005-02-11,16.25
+755284,CCI,2005-02-14,16.190000534057617
+755285,CCI,2005-02-15,16.15999984741211
+755286,CCI,2005-02-16,16.59000015258789
+755287,CCI,2005-02-17,16.639999389648438
+755288,CCI,2005-02-18,16.75
+755289,CCI,2005-02-22,16.739999771118164
+755290,CCI,2005-02-23,16.25
+755291,CCI,2005-02-24,16.200000762939453
+755292,CCI,2005-02-25,16.3700008392334
+755293,CCI,2005-02-28,16.34000015258789
+755294,CCI,2005-03-01,16.5
+755295,CCI,2005-03-02,16.25
+755296,CCI,2005-03-03,16.3700008392334
+755297,CCI,2005-03-04,16.100000381469727
+755298,CCI,2005-03-07,16.18000030517578
+755299,CCI,2005-03-08,16.3799991607666
+755300,CCI,2005-03-09,16.040000915527344
+755301,CCI,2005-03-10,16.200000762939453
+755302,CCI,2005-03-11,16.5
+755303,CCI,2005-03-14,16.6299991607666
+755304,CCI,2005-03-15,16.59000015258789
+755305,CCI,2005-03-16,16.459999084472656
+755306,CCI,2005-03-17,16.420000076293945
+755307,CCI,2005-03-18,16.25
+755308,CCI,2005-03-21,16.25
+755309,CCI,2005-03-22,16.09000015258789
+755310,CCI,2005-03-23,15.529999732971191
+755311,CCI,2005-03-24,15.75
+755312,CCI,2005-03-28,15.890000343322754
+755313,CCI,2005-03-29,15.699999809265137
+755314,CCI,2005-03-30,15.670000076293944
+755315,CCI,2005-03-31,16.059999465942383
+755316,CCI,2005-04-01,16.290000915527344
+755317,CCI,2005-04-04,16.309999465942383
+755318,CCI,2005-04-05,16.649999618530273
+755319,CCI,2005-04-06,16.670000076293945
+755320,CCI,2005-04-07,16.81999969482422
+755321,CCI,2005-04-08,16.84000015258789
+755322,CCI,2005-04-11,16.729999542236328
+755323,CCI,2005-04-12,16.719999313354492
+755324,CCI,2005-04-13,16.729999542236328
+755325,CCI,2005-04-14,16.56999969482422
+755326,CCI,2005-04-15,16.149999618530273
+755327,CCI,2005-04-18,16.1200008392334
+755328,CCI,2005-04-19,15.949999809265137
+755329,CCI,2005-04-20,15.779999732971191
+755330,CCI,2005-04-21,15.84000015258789
+755331,CCI,2005-04-22,16.290000915527344
+755332,CCI,2005-04-25,16.420000076293945
+755333,CCI,2005-04-26,16.3799991607666
+755334,CCI,2005-04-27,16.670000076293945
+755335,CCI,2005-04-28,16.190000534057617
+755336,CCI,2005-04-29,16.1299991607666
+755337,CCI,2005-05-02,16.040000915527344
+755338,CCI,2005-05-03,16.360000610351562
+755339,CCI,2005-05-04,16.459999084472656
+755340,CCI,2005-05-05,17.030000686645508
+755341,CCI,2005-05-06,16.59000015258789
+755342,CCI,2005-05-09,16.860000610351562
+755343,CCI,2005-05-10,16.670000076293945
+755344,CCI,2005-05-11,16.790000915527344
+755345,CCI,2005-05-12,16.729999542236328
+755346,CCI,2005-05-13,16.6299991607666
+755347,CCI,2005-05-16,16.479999542236328
+755348,CCI,2005-05-17,16.610000610351562
+755349,CCI,2005-05-18,17.0
+755350,CCI,2005-05-19,17.200000762939453
+755351,CCI,2005-05-20,16.950000762939453
+755352,CCI,2005-05-23,16.8799991607666
+755353,CCI,2005-05-24,16.719999313354492
+755354,CCI,2005-05-25,16.649999618530273
+755355,CCI,2005-05-26,16.799999237060547
+755356,CCI,2005-05-27,17.729999542236328
+755357,CCI,2005-05-31,17.780000686645508
+755358,CCI,2005-06-01,17.93000030517578
+755359,CCI,2005-06-02,18.1200008392334
+755360,CCI,2005-06-03,18.25
+755361,CCI,2005-06-06,17.799999237060547
+755362,CCI,2005-06-07,18.149999618530277
+755363,CCI,2005-06-08,17.950000762939453
+755364,CCI,2005-06-09,17.809999465942383
+755365,CCI,2005-06-10,18.07999992370605
+755366,CCI,2005-06-13,18.540000915527344
+755367,CCI,2005-06-14,18.43000030517578
+755368,CCI,2005-06-15,18.46999931335449
+755369,CCI,2005-06-16,18.43000030517578
+755370,CCI,2005-06-17,18.31999969482422
+755371,CCI,2005-06-20,18.5
+755372,CCI,2005-06-21,18.96999931335449
+755373,CCI,2005-06-22,20.0
+755374,CCI,2005-06-23,19.979999542236328
+755375,CCI,2005-06-24,20.280000686645508
+755376,CCI,2005-06-27,20.239999771118164
+755377,CCI,2005-06-28,20.399999618530277
+755378,CCI,2005-06-29,20.26000022888184
+755379,CCI,2005-06-30,20.31999969482422
+755380,CCI,2005-07-01,20.200000762939453
+755381,CCI,2005-07-05,20.32999992370605
+755382,CCI,2005-07-06,20.75
+755383,CCI,2005-07-07,20.82999992370605
+755384,CCI,2005-07-08,21.13999938964844
+755385,CCI,2005-07-11,21.15999984741211
+755386,CCI,2005-07-12,21.13999938964844
+755387,CCI,2005-07-13,20.68000030517578
+755388,CCI,2005-07-14,20.399999618530277
+755389,CCI,2005-07-15,20.25
+755390,CCI,2005-07-18,20.049999237060547
+755391,CCI,2005-07-19,20.280000686645508
+755392,CCI,2005-07-20,20.200000762939453
+755393,CCI,2005-07-21,20.459999084472656
+755394,CCI,2005-07-22,20.68000030517578
+755395,CCI,2005-07-25,20.5
+755396,CCI,2005-07-26,20.6299991607666
+755397,CCI,2005-07-27,20.81999969482422
+755398,CCI,2005-07-28,22.15999984741211
+755399,CCI,2005-07-29,21.76000022888184
+755400,CCI,2005-08-01,21.71999931335449
+755401,CCI,2005-08-02,21.399999618530277
+755402,CCI,2005-08-03,22.299999237060547
+755403,CCI,2005-08-04,21.700000762939453
+755404,CCI,2005-08-05,21.8700008392334
+755405,CCI,2005-08-08,21.56999969482422
+755406,CCI,2005-08-09,22.1299991607666
+755407,CCI,2005-08-10,22.09000015258789
+755408,CCI,2005-08-11,22.520000457763672
+755409,CCI,2005-08-12,22.040000915527344
+755410,CCI,2005-08-15,22.450000762939453
+755411,CCI,2005-08-16,22.280000686645508
+755412,CCI,2005-08-17,22.540000915527344
+755413,CCI,2005-08-18,23.01000022888184
+755414,CCI,2005-08-19,23.25
+755415,CCI,2005-08-22,23.86000061035156
+755416,CCI,2005-08-23,23.420000076293945
+755417,CCI,2005-08-24,24.11000061035156
+755418,CCI,2005-08-25,23.600000381469727
+755419,CCI,2005-08-26,24.15999984741211
+755420,CCI,2005-08-29,24.280000686645508
+755421,CCI,2005-08-30,24.479999542236328
+755422,CCI,2005-08-31,24.76000022888184
+755423,CCI,2005-09-01,25.26000022888184
+755424,CCI,2005-09-02,25.01000022888184
+755425,CCI,2005-09-06,24.81999969482422
+755426,CCI,2005-09-07,24.799999237060547
+755427,CCI,2005-09-08,25.049999237060547
+755428,CCI,2005-09-09,24.899999618530277
+755429,CCI,2005-09-12,24.6200008392334
+755430,CCI,2005-09-13,24.600000381469727
+755431,CCI,2005-09-14,24.600000381469727
+755432,CCI,2005-09-15,24.850000381469727
+755433,CCI,2005-09-16,24.649999618530277
+755434,CCI,2005-09-19,23.93000030517578
+755435,CCI,2005-09-20,23.209999084472656
+755436,CCI,2005-09-21,23.59000015258789
+755437,CCI,2005-09-22,23.520000457763672
+755438,CCI,2005-09-23,23.51000022888184
+755439,CCI,2005-09-26,24.239999771118164
+755440,CCI,2005-09-27,24.450000762939453
+755441,CCI,2005-09-28,24.309999465942383
+755442,CCI,2005-09-29,24.600000381469727
+755443,CCI,2005-09-30,24.6299991607666
+755444,CCI,2005-10-03,24.559999465942383
+755445,CCI,2005-10-04,24.459999084472656
+755446,CCI,2005-10-05,23.88999938964844
+755447,CCI,2005-10-06,23.71999931335449
+755448,CCI,2005-10-07,24.61000061035156
+755449,CCI,2005-10-10,24.450000762939453
+755450,CCI,2005-10-11,24.43000030517578
+755451,CCI,2005-10-12,24.239999771118164
+755452,CCI,2005-10-13,24.149999618530277
+755453,CCI,2005-10-14,24.46999931335449
+755454,CCI,2005-10-17,24.90999984741211
+755455,CCI,2005-10-18,24.25
+755456,CCI,2005-10-19,23.670000076293945
+755457,CCI,2005-10-20,23.899999618530277
+755458,CCI,2005-10-21,24.399999618530277
+755459,CCI,2005-10-24,24.57999992370605
+755460,CCI,2005-10-25,24.649999618530277
+755461,CCI,2005-10-26,23.96999931335449
+755462,CCI,2005-10-27,24.649999618530277
+755463,CCI,2005-10-28,24.229999542236328
+755464,CCI,2005-10-31,24.520000457763672
+755465,CCI,2005-11-01,25.809999465942383
+755466,CCI,2005-11-02,25.850000381469727
+755467,CCI,2005-11-03,26.450000762939453
+755468,CCI,2005-11-04,26.350000381469727
+755469,CCI,2005-11-07,26.3799991607666
+755470,CCI,2005-11-08,27.520000457763672
+755471,CCI,2005-11-09,28.25
+755472,CCI,2005-11-10,28.01000022888184
+755473,CCI,2005-11-11,27.799999237060547
+755474,CCI,2005-11-14,27.649999618530277
+755475,CCI,2005-11-15,27.0
+755476,CCI,2005-11-16,26.75
+755477,CCI,2005-11-17,27.440000534057617
+755478,CCI,2005-11-18,26.84000015258789
+755479,CCI,2005-11-21,26.309999465942383
+755480,CCI,2005-11-22,26.209999084472656
+755481,CCI,2005-11-23,26.479999542236328
+755482,CCI,2005-11-25,26.5
+755483,CCI,2005-11-28,26.13999938964844
+755484,CCI,2005-11-29,26.61000061035156
+755485,CCI,2005-11-30,27.399999618530277
+755486,CCI,2005-12-01,26.979999542236328
+755487,CCI,2005-12-02,27.90999984741211
+755488,CCI,2005-12-05,27.270000457763672
+755489,CCI,2005-12-06,27.38999938964844
+755490,CCI,2005-12-07,27.170000076293945
+755491,CCI,2005-12-08,27.34000015258789
+755492,CCI,2005-12-09,27.56999969482422
+755493,CCI,2005-12-12,27.200000762939453
+755494,CCI,2005-12-13,26.76000022888184
+755495,CCI,2005-12-14,27.1200008392334
+755496,CCI,2005-12-15,27.149999618530277
+755497,CCI,2005-12-16,27.21999931335449
+755498,CCI,2005-12-19,27.200000762939453
+755499,CCI,2005-12-20,27.09000015258789
+755500,CCI,2005-12-21,27.11000061035156
+755501,CCI,2005-12-22,27.06999969482422
+755502,CCI,2005-12-23,27.290000915527344
+755503,CCI,2005-12-27,26.799999237060547
+755504,CCI,2005-12-28,26.809999465942383
+755505,CCI,2005-12-29,26.790000915527344
+755506,CCI,2005-12-30,26.90999984741211
+755507,CCI,2006-01-03,26.899999618530277
+755508,CCI,2006-01-04,27.459999084472656
+755509,CCI,2006-01-05,27.790000915527344
+755510,CCI,2006-01-06,28.1200008392334
+755511,CCI,2006-01-09,29.01000022888184
+755512,CCI,2006-01-10,28.780000686645508
+755513,CCI,2006-01-11,29.190000534057617
+755514,CCI,2006-01-12,29.13999938964844
+755515,CCI,2006-01-13,29.1200008392334
+755516,CCI,2006-01-17,28.540000915527344
+755517,CCI,2006-01-18,29.520000457763672
+755518,CCI,2006-01-19,29.86000061035156
+755519,CCI,2006-01-20,29.690000534057617
+755520,CCI,2006-01-23,29.46999931335449
+755521,CCI,2006-01-24,30.5
+755522,CCI,2006-01-25,30.100000381469727
+755523,CCI,2006-01-26,30.1200008392334
+755524,CCI,2006-01-27,30.13999938964844
+755525,CCI,2006-01-30,30.459999084472656
+755526,CCI,2006-01-31,31.6299991607666
+755527,CCI,2006-02-01,32.310001373291016
+755528,CCI,2006-02-02,31.8799991607666
+755529,CCI,2006-02-03,31.15999984741211
+755530,CCI,2006-02-06,31.75
+755531,CCI,2006-02-07,32.0
+755532,CCI,2006-02-08,32.0
+755533,CCI,2006-02-09,31.0
+755534,CCI,2006-02-10,30.850000381469727
+755535,CCI,2006-02-13,30.200000762939453
+755536,CCI,2006-02-14,29.40999984741211
+755537,CCI,2006-02-15,29.61000061035156
+755538,CCI,2006-02-16,30.51000022888184
+755539,CCI,2006-02-17,30.34000015258789
+755540,CCI,2006-02-21,30.5
+755541,CCI,2006-02-22,30.76000022888184
+755542,CCI,2006-02-23,30.88999938964844
+755543,CCI,2006-02-24,31.290000915527344
+755544,CCI,2006-02-27,31.56999969482422
+755545,CCI,2006-02-28,31.350000381469727
+755546,CCI,2006-03-01,29.88999938964844
+755547,CCI,2006-03-02,30.82999992370605
+755548,CCI,2006-03-03,30.75
+755549,CCI,2006-03-06,30.940000534057617
+755550,CCI,2006-03-07,30.190000534057617
+755551,CCI,2006-03-08,30.290000915527344
+755552,CCI,2006-03-09,30.350000381469727
+755553,CCI,2006-03-10,30.190000534057617
+755554,CCI,2006-03-13,29.709999084472656
+755555,CCI,2006-03-14,30.200000762939453
+755556,CCI,2006-03-15,29.36000061035156
+755557,CCI,2006-03-16,29.25
+755558,CCI,2006-03-17,29.100000381469727
+755559,CCI,2006-03-20,29.76000022888184
+755560,CCI,2006-03-21,29.25
+755561,CCI,2006-03-22,29.1200008392334
+755562,CCI,2006-03-23,28.799999237060547
+755563,CCI,2006-03-24,29.5
+755564,CCI,2006-03-27,29.270000457763672
+755565,CCI,2006-03-28,28.57999992370605
+755566,CCI,2006-03-29,28.420000076293945
+755567,CCI,2006-03-30,27.979999542236328
+755568,CCI,2006-03-31,28.350000381469727
+755569,CCI,2006-04-03,28.739999771118164
+755570,CCI,2006-04-04,28.31999969482422
+755571,CCI,2006-04-05,28.530000686645508
+755572,CCI,2006-04-06,30.020000457763672
+755573,CCI,2006-04-07,29.940000534057617
+755574,CCI,2006-04-10,30.46999931335449
+755575,CCI,2006-04-11,30.209999084472656
+755576,CCI,2006-04-12,30.25
+755577,CCI,2006-04-13,30.38999938964844
+755578,CCI,2006-04-17,30.36000061035156
+755579,CCI,2006-04-18,30.850000381469727
+755580,CCI,2006-04-19,31.13999938964844
+755581,CCI,2006-04-20,31.049999237060547
+755582,CCI,2006-04-21,31.07999992370605
+755583,CCI,2006-04-24,30.68000030517578
+755584,CCI,2006-04-25,32.0
+755585,CCI,2006-04-26,32.43000030517578
+755586,CCI,2006-04-27,32.36000061035156
+755587,CCI,2006-04-28,33.650001525878906
+755588,CCI,2006-05-01,34.209999084472656
+755589,CCI,2006-05-02,34.040000915527344
+755590,CCI,2006-05-03,33.9900016784668
+755591,CCI,2006-05-04,34.400001525878906
+755592,CCI,2006-05-05,34.29999923706055
+755593,CCI,2006-05-08,34.599998474121094
+755594,CCI,2006-05-09,34.56999969482422
+755595,CCI,2006-05-10,34.54999923706055
+755596,CCI,2006-05-11,34.41999816894531
+755597,CCI,2006-05-12,33.43000030517578
+755598,CCI,2006-05-15,33.189998626708984
+755599,CCI,2006-05-16,33.81999969482422
+755600,CCI,2006-05-17,32.95000076293945
+755601,CCI,2006-05-18,32.66999816894531
+755602,CCI,2006-05-19,31.780000686645508
+755603,CCI,2006-05-22,31.780000686645508
+755604,CCI,2006-05-23,31.799999237060547
+755605,CCI,2006-05-24,31.559999465942383
+755606,CCI,2006-05-25,32.15999984741211
+755607,CCI,2006-05-26,32.310001373291016
+755608,CCI,2006-05-30,31.809999465942383
+755609,CCI,2006-05-31,31.770000457763672
+755610,CCI,2006-06-01,32.970001220703125
+755611,CCI,2006-06-02,33.65999984741211
+755612,CCI,2006-06-05,32.9900016784668
+755613,CCI,2006-06-06,32.900001525878906
+755614,CCI,2006-06-07,32.9900016784668
+755615,CCI,2006-06-08,31.600000381469727
+755616,CCI,2006-06-09,31.75
+755617,CCI,2006-06-12,30.07999992370605
+755618,CCI,2006-06-13,29.489999771118164
+755619,CCI,2006-06-14,30.559999465942383
+755620,CCI,2006-06-15,32.40999984741211
+755621,CCI,2006-06-16,32.439998626708984
+755622,CCI,2006-06-19,32.0099983215332
+755623,CCI,2006-06-20,31.920000076293945
+755624,CCI,2006-06-21,33.119998931884766
+755625,CCI,2006-06-22,33.130001068115234
+755626,CCI,2006-06-23,33.470001220703125
+755627,CCI,2006-06-26,33.18000030517578
+755628,CCI,2006-06-27,33.06999969482422
+755629,CCI,2006-06-28,33.29999923706055
+755630,CCI,2006-06-29,34.13999938964844
+755631,CCI,2006-06-30,34.540000915527344
+755632,CCI,2006-07-03,35.029998779296875
+755633,CCI,2006-07-05,34.529998779296875
+755634,CCI,2006-07-06,35.060001373291016
+755635,CCI,2006-07-07,34.86000061035156
+755636,CCI,2006-07-10,34.75
+755637,CCI,2006-07-11,34.29999923706055
+755638,CCI,2006-07-12,34.66999816894531
+755639,CCI,2006-07-13,34.33000183105469
+755640,CCI,2006-07-14,33.4900016784668
+755641,CCI,2006-07-17,33.25
+755642,CCI,2006-07-18,33.25
+755643,CCI,2006-07-19,33.45000076293945
+755644,CCI,2006-07-20,33.2599983215332
+755645,CCI,2006-07-21,33.25
+755646,CCI,2006-07-24,33.790000915527344
+755647,CCI,2006-07-25,33.25
+755648,CCI,2006-07-26,33.529998779296875
+755649,CCI,2006-07-27,33.86000061035156
+755650,CCI,2006-07-28,34.58000183105469
+755651,CCI,2006-07-31,35.22999954223633
+755652,CCI,2006-08-01,35.2599983215332
+755653,CCI,2006-08-02,35.279998779296875
+755654,CCI,2006-08-03,35.400001525878906
+755655,CCI,2006-08-04,34.029998779296875
+755656,CCI,2006-08-07,33.599998474121094
+755657,CCI,2006-08-08,34.150001525878906
+755658,CCI,2006-08-09,33.58000183105469
+755659,CCI,2006-08-10,33.209999084472656
+755660,CCI,2006-08-11,33.0
+755661,CCI,2006-08-14,32.56999969482422
+755662,CCI,2006-08-15,33.650001525878906
+755663,CCI,2006-08-16,33.93000030517578
+755664,CCI,2006-08-17,33.630001068115234
+755665,CCI,2006-08-18,34.02000045776367
+755666,CCI,2006-08-21,33.5
+755667,CCI,2006-08-22,33.61000061035156
+755668,CCI,2006-08-23,33.349998474121094
+755669,CCI,2006-08-24,33.310001373291016
+755670,CCI,2006-08-25,33.369998931884766
+755671,CCI,2006-08-28,33.900001525878906
+755672,CCI,2006-08-29,34.0
+755673,CCI,2006-08-30,34.59000015258789
+755674,CCI,2006-08-31,34.36000061035156
+755675,CCI,2006-09-01,34.36000061035156
+755676,CCI,2006-09-05,34.91999816894531
+755677,CCI,2006-09-06,34.0099983215332
+755678,CCI,2006-09-07,34.09000015258789
+755679,CCI,2006-09-08,34.06999969482422
+755680,CCI,2006-09-11,34.599998474121094
+755681,CCI,2006-09-12,35.220001220703125
+755682,CCI,2006-09-13,35.45000076293945
+755683,CCI,2006-09-14,35.45000076293945
+755684,CCI,2006-09-15,35.34000015258789
+755685,CCI,2006-09-18,35.25
+755686,CCI,2006-09-19,34.720001220703125
+755687,CCI,2006-09-20,34.709999084472656
+755688,CCI,2006-09-21,34.63999938964844
+755689,CCI,2006-09-22,34.400001525878906
+755690,CCI,2006-09-25,34.939998626708984
+755691,CCI,2006-09-26,35.099998474121094
+755692,CCI,2006-09-27,34.869998931884766
+755693,CCI,2006-09-28,35.0099983215332
+755694,CCI,2006-09-29,35.2400016784668
+755695,CCI,2006-10-02,34.599998474121094
+755696,CCI,2006-10-03,34.599998474121094
+755697,CCI,2006-10-04,34.779998779296875
+755698,CCI,2006-10-05,34.75
+755699,CCI,2006-10-06,33.099998474121094
+755700,CCI,2006-10-09,33.77000045776367
+755701,CCI,2006-10-10,33.630001068115234
+755702,CCI,2006-10-11,34.349998474121094
+755703,CCI,2006-10-12,34.52000045776367
+755704,CCI,2006-10-13,34.34000015258789
+755705,CCI,2006-10-16,34.189998626708984
+755706,CCI,2006-10-17,33.83000183105469
+755707,CCI,2006-10-18,33.310001373291016
+755708,CCI,2006-10-19,33.349998474121094
+755709,CCI,2006-10-20,33.130001068115234
+755710,CCI,2006-10-23,33.20000076293945
+755711,CCI,2006-10-24,32.91999816894531
+755712,CCI,2006-10-25,33.02000045776367
+755713,CCI,2006-10-26,34.599998474121094
+755714,CCI,2006-10-27,34.0099983215332
+755715,CCI,2006-10-30,33.779998779296875
+755716,CCI,2006-10-31,33.650001525878906
+755717,CCI,2006-11-01,33.20000076293945
+755718,CCI,2006-11-02,33.529998779296875
+755719,CCI,2006-11-03,33.45000076293945
+755720,CCI,2006-11-06,33.619998931884766
+755721,CCI,2006-11-07,33.720001220703125
+755722,CCI,2006-11-08,33.11000061035156
+755723,CCI,2006-11-09,33.06999969482422
+755724,CCI,2006-11-10,32.779998779296875
+755725,CCI,2006-11-13,32.77000045776367
+755726,CCI,2006-11-14,33.040000915527344
+755727,CCI,2006-11-15,33.349998474121094
+755728,CCI,2006-11-16,34.20000076293945
+755729,CCI,2006-11-17,34.54999923706055
+755730,CCI,2006-11-20,34.529998779296875
+755731,CCI,2006-11-21,34.83000183105469
+755732,CCI,2006-11-22,34.93000030517578
+755733,CCI,2006-11-24,34.93000030517578
+755734,CCI,2006-11-27,34.79999923706055
+755735,CCI,2006-11-28,34.400001525878906
+755736,CCI,2006-11-29,34.79999923706055
+755737,CCI,2006-11-30,34.459999084472656
+755738,CCI,2006-12-01,34.189998626708984
+755739,CCI,2006-12-04,34.08000183105469
+755740,CCI,2006-12-05,33.79999923706055
+755741,CCI,2006-12-06,34.650001525878906
+755742,CCI,2006-12-07,34.43000030517578
+755743,CCI,2006-12-08,34.2599983215332
+755744,CCI,2006-12-11,34.279998779296875
+755745,CCI,2006-12-12,33.66999816894531
+755746,CCI,2006-12-13,33.29999923706055
+755747,CCI,2006-12-14,33.58000183105469
+755748,CCI,2006-12-15,33.79999923706055
+755749,CCI,2006-12-18,33.31999969482422
+755750,CCI,2006-12-19,33.18000030517578
+755751,CCI,2006-12-20,33.13999938964844
+755752,CCI,2006-12-21,33.09000015258789
+755753,CCI,2006-12-22,32.220001220703125
+755754,CCI,2006-12-26,31.93000030517578
+755755,CCI,2006-12-27,32.209999084472656
+755756,CCI,2006-12-28,32.25
+755757,CCI,2006-12-29,32.29999923706055
+755758,CCI,2007-01-03,31.559999465942383
+755759,CCI,2007-01-04,32.04999923706055
+755760,CCI,2007-01-05,32.09000015258789
+755761,CCI,2007-01-08,32.40999984741211
+755762,CCI,2007-01-09,32.75
+755763,CCI,2007-01-10,33.43000030517578
+755764,CCI,2007-01-11,33.900001525878906
+755765,CCI,2007-01-12,34.380001068115234
+755766,CCI,2007-01-16,34.16999816894531
+755767,CCI,2007-01-17,34.15999984741211
+755768,CCI,2007-01-18,34.459999084472656
+755769,CCI,2007-01-19,36.209999084472656
+755770,CCI,2007-01-22,35.95000076293945
+755771,CCI,2007-01-23,35.220001220703125
+755772,CCI,2007-01-24,35.2400016784668
+755773,CCI,2007-01-25,34.900001525878906
+755774,CCI,2007-01-26,35.40999984741211
+755775,CCI,2007-01-29,34.88999938964844
+755776,CCI,2007-01-30,35.11000061035156
+755777,CCI,2007-01-31,35.15999984741211
+755778,CCI,2007-02-01,34.84000015258789
+755779,CCI,2007-02-02,35.13999938964844
+755780,CCI,2007-02-05,34.72999954223633
+755781,CCI,2007-02-06,34.5
+755782,CCI,2007-02-07,35.02000045776367
+755783,CCI,2007-02-08,35.150001525878906
+755784,CCI,2007-02-09,34.849998474121094
+755785,CCI,2007-02-12,34.119998931884766
+755786,CCI,2007-02-13,34.220001220703125
+755787,CCI,2007-02-14,35.27000045776367
+755788,CCI,2007-02-15,35.38999938964844
+755789,CCI,2007-02-16,34.880001068115234
+755790,CCI,2007-02-20,34.84000015258789
+755791,CCI,2007-02-21,34.54999923706055
+755792,CCI,2007-02-22,34.5
+755793,CCI,2007-02-23,34.45000076293945
+755794,CCI,2007-02-26,34.900001525878906
+755795,CCI,2007-02-27,33.279998779296875
+755796,CCI,2007-02-28,32.709999084472656
+755797,CCI,2007-03-01,32.08000183105469
+755798,CCI,2007-03-02,31.479999542236328
+755799,CCI,2007-03-05,30.65999984741211
+755800,CCI,2007-03-06,31.3799991607666
+755801,CCI,2007-03-07,31.59000015258789
+755802,CCI,2007-03-08,32.20000076293945
+755803,CCI,2007-03-09,32.470001220703125
+755804,CCI,2007-03-12,33.36000061035156
+755805,CCI,2007-03-13,32.560001373291016
+755806,CCI,2007-03-14,32.40999984741211
+755807,CCI,2007-03-15,32.7400016784668
+755808,CCI,2007-03-16,33.02000045776367
+755809,CCI,2007-03-19,33.279998779296875
+755810,CCI,2007-03-20,33.099998474121094
+755811,CCI,2007-03-21,33.689998626708984
+755812,CCI,2007-03-22,33.459999084472656
+755813,CCI,2007-03-23,33.470001220703125
+755814,CCI,2007-03-26,33.15999984741211
+755815,CCI,2007-03-27,32.790000915527344
+755816,CCI,2007-03-28,32.459999084472656
+755817,CCI,2007-03-29,32.22999954223633
+755818,CCI,2007-03-30,32.130001068115234
+755819,CCI,2007-04-02,32.29999923706055
+755820,CCI,2007-04-03,32.4900016784668
+755821,CCI,2007-04-04,32.29999923706055
+755822,CCI,2007-04-05,32.2599983215332
+755823,CCI,2007-04-09,32.81999969482422
+755824,CCI,2007-04-10,33.060001373291016
+755825,CCI,2007-04-11,32.97999954223633
+755826,CCI,2007-04-12,33.720001220703125
+755827,CCI,2007-04-13,34.150001525878906
+755828,CCI,2007-04-16,34.5099983215332
+755829,CCI,2007-04-17,34.650001525878906
+755830,CCI,2007-04-18,34.79999923706055
+755831,CCI,2007-04-19,34.779998779296875
+755832,CCI,2007-04-20,34.93000030517578
+755833,CCI,2007-04-23,34.810001373291016
+755834,CCI,2007-04-24,34.689998626708984
+755835,CCI,2007-04-25,35.15999984741211
+755836,CCI,2007-04-26,35.11000061035156
+755837,CCI,2007-04-27,35.0
+755838,CCI,2007-04-30,34.34000015258789
+755839,CCI,2007-05-01,34.66999816894531
+755840,CCI,2007-05-02,35.189998626708984
+755841,CCI,2007-05-03,34.16999816894531
+755842,CCI,2007-05-04,34.29999923706055
+755843,CCI,2007-05-07,34.029998779296875
+755844,CCI,2007-05-08,34.16999816894531
+755845,CCI,2007-05-09,35.02000045776367
+755846,CCI,2007-05-10,34.5
+755847,CCI,2007-05-11,34.95000076293945
+755848,CCI,2007-05-14,35.560001373291016
+755849,CCI,2007-05-15,35.52000045776367
+755850,CCI,2007-05-16,35.959999084472656
+755851,CCI,2007-05-17,35.59000015258789
+755852,CCI,2007-05-18,35.630001068115234
+755853,CCI,2007-05-21,36.310001373291016
+755854,CCI,2007-05-22,35.869998931884766
+755855,CCI,2007-05-23,36.08000183105469
+755856,CCI,2007-05-24,35.290000915527344
+755857,CCI,2007-05-25,35.439998626708984
+755858,CCI,2007-05-29,35.779998779296875
+755859,CCI,2007-05-30,36.40999984741211
+755860,CCI,2007-05-31,36.81999969482422
+755861,CCI,2007-06-01,37.31999969482422
+755862,CCI,2007-06-04,37.34999847412109
+755863,CCI,2007-06-05,37.470001220703125
+755864,CCI,2007-06-06,36.72999954223633
+755865,CCI,2007-06-07,35.84000015258789
+755866,CCI,2007-06-08,35.630001068115234
+755867,CCI,2007-06-11,35.5
+755868,CCI,2007-06-12,35.2400016784668
+755869,CCI,2007-06-13,35.099998474121094
+755870,CCI,2007-06-14,35.15999984741211
+755871,CCI,2007-06-15,35.349998474121094
+755872,CCI,2007-06-18,36.369998931884766
+755873,CCI,2007-06-19,35.959999084472656
+755874,CCI,2007-06-20,35.31999969482422
+755875,CCI,2007-06-21,34.95000076293945
+755876,CCI,2007-06-22,34.93000030517578
+755877,CCI,2007-06-25,34.43000030517578
+755878,CCI,2007-06-26,34.08000183105469
+755879,CCI,2007-06-27,35.0
+755880,CCI,2007-06-28,35.83000183105469
+755881,CCI,2007-06-29,36.27000045776367
+755882,CCI,2007-07-02,36.900001525878906
+755883,CCI,2007-07-03,36.9900016784668
+755884,CCI,2007-07-05,36.869998931884766
+755885,CCI,2007-07-06,37.34999847412109
+755886,CCI,2007-07-09,37.20000076293945
+755887,CCI,2007-07-10,36.869998931884766
+755888,CCI,2007-07-11,37.400001525878906
+755889,CCI,2007-07-12,38.04999923706055
+755890,CCI,2007-07-13,37.9900016784668
+755891,CCI,2007-07-16,38.040000915527344
+755892,CCI,2007-07-17,38.27000045776367
+755893,CCI,2007-07-18,38.09999847412109
+755894,CCI,2007-07-19,38.56999969482422
+755895,CCI,2007-07-20,38.18000030517578
+755896,CCI,2007-07-23,37.95000076293945
+755897,CCI,2007-07-24,37.869998931884766
+755898,CCI,2007-07-25,37.06999969482422
+755899,CCI,2007-07-26,36.04999923706055
+755900,CCI,2007-07-27,35.5099983215332
+755901,CCI,2007-07-30,36.630001068115234
+755902,CCI,2007-07-31,36.25
+755903,CCI,2007-08-01,35.709999084472656
+755904,CCI,2007-08-02,37.540000915527344
+755905,CCI,2007-08-03,36.75
+755906,CCI,2007-08-06,36.88999938964844
+755907,CCI,2007-08-07,37.43999862670898
+755908,CCI,2007-08-08,39.29999923706055
+755909,CCI,2007-08-09,38.9900016784668
+755910,CCI,2007-08-10,37.9900016784668
+755911,CCI,2007-08-13,38.09999847412109
+755912,CCI,2007-08-14,36.810001373291016
+755913,CCI,2007-08-15,35.540000915527344
+755914,CCI,2007-08-16,35.08000183105469
+755915,CCI,2007-08-17,36.43000030517578
+755916,CCI,2007-08-20,36.34000015258789
+755917,CCI,2007-08-21,36.11000061035156
+755918,CCI,2007-08-22,37.220001220703125
+755919,CCI,2007-08-23,36.52000045776367
+755920,CCI,2007-08-24,37.209999084472656
+755921,CCI,2007-08-27,37.02999877929688
+755922,CCI,2007-08-28,35.88999938964844
+755923,CCI,2007-08-29,36.540000915527344
+755924,CCI,2007-08-30,36.02999877929688
+755925,CCI,2007-08-31,36.7599983215332
+755926,CCI,2007-09-04,36.83000183105469
+755927,CCI,2007-09-05,36.25
+755928,CCI,2007-09-06,36.310001373291016
+755929,CCI,2007-09-07,35.7599983215332
+755930,CCI,2007-09-10,35.59000015258789
+755931,CCI,2007-09-11,36.9900016784668
+755932,CCI,2007-09-12,36.84000015258789
+755933,CCI,2007-09-13,37.4900016784668
+755934,CCI,2007-09-14,37.86000061035156
+755935,CCI,2007-09-17,37.7599983215332
+755936,CCI,2007-09-18,39.13999938964844
+755937,CCI,2007-09-19,38.56999969482422
+755938,CCI,2007-09-20,38.56999969482422
+755939,CCI,2007-09-21,38.9900016784668
+755940,CCI,2007-09-24,39.150001525878906
+755941,CCI,2007-09-25,38.93999862670898
+755942,CCI,2007-09-26,39.459999084472656
+755943,CCI,2007-09-27,40.88999938964844
+755944,CCI,2007-09-28,40.630001068115234
+755945,CCI,2007-10-01,40.77999877929688
+755946,CCI,2007-10-02,39.970001220703125
+755947,CCI,2007-10-03,39.02999877929688
+755948,CCI,2007-10-04,39.7400016784668
+755949,CCI,2007-10-05,38.900001525878906
+755950,CCI,2007-10-08,38.709999084472656
+755951,CCI,2007-10-09,39.0
+755952,CCI,2007-10-10,39.04999923706055
+755953,CCI,2007-10-11,38.88999938964844
+755954,CCI,2007-10-12,39.0
+755955,CCI,2007-10-15,38.40999984741211
+755956,CCI,2007-10-16,38.02999877929688
+755957,CCI,2007-10-17,39.060001373291016
+755958,CCI,2007-10-18,38.619998931884766
+755959,CCI,2007-10-19,38.34999847412109
+755960,CCI,2007-10-22,39.310001373291016
+755961,CCI,2007-10-23,40.11000061035156
+755962,CCI,2007-10-24,40.43999862670898
+755963,CCI,2007-10-25,40.9900016784668
+755964,CCI,2007-10-26,41.20000076293945
+755965,CCI,2007-10-29,41.06999969482422
+755966,CCI,2007-10-30,41.31999969482422
+755967,CCI,2007-10-31,41.06999969482422
+755968,CCI,2007-11-01,39.95000076293945
+755969,CCI,2007-11-02,40.54999923706055
+755970,CCI,2007-11-05,40.34000015258789
+755971,CCI,2007-11-06,40.29999923706055
+755972,CCI,2007-11-07,38.75
+755973,CCI,2007-11-08,38.9900016784668
+755974,CCI,2007-11-09,36.86000061035156
+755975,CCI,2007-11-12,36.93000030517578
+755976,CCI,2007-11-13,39.2599983215332
+755977,CCI,2007-11-14,40.29999923706055
+755978,CCI,2007-11-15,40.619998931884766
+755979,CCI,2007-11-16,41.16999816894531
+755980,CCI,2007-11-19,41.02000045776367
+755981,CCI,2007-11-20,41.380001068115234
+755982,CCI,2007-11-21,40.70000076293945
+755983,CCI,2007-11-23,41.130001068115234
+755984,CCI,2007-11-26,40.86000061035156
+755985,CCI,2007-11-27,40.560001373291016
+755986,CCI,2007-11-28,40.90999984741211
+755987,CCI,2007-11-29,41.290000915527344
+755988,CCI,2007-11-30,41.95000076293945
+755989,CCI,2007-12-03,42.75
+755990,CCI,2007-12-04,40.68999862670898
+755991,CCI,2007-12-05,41.310001373291016
+755992,CCI,2007-12-06,40.77000045776367
+755993,CCI,2007-12-07,42.04999923706055
+755994,CCI,2007-12-10,41.70000076293945
+755995,CCI,2007-12-11,40.220001220703125
+755996,CCI,2007-12-12,39.15999984741211
+755997,CCI,2007-12-13,38.880001068115234
+755998,CCI,2007-12-14,38.81999969482422
+755999,CCI,2007-12-17,38.02000045776367
+756000,CCI,2007-12-18,39.16999816894531
+756001,CCI,2007-12-19,39.70000076293945
+756002,CCI,2007-12-20,40.52999877929688
+756003,CCI,2007-12-21,41.15999984741211
+756004,CCI,2007-12-24,41.09000015258789
+756005,CCI,2007-12-26,41.9900016784668
+756006,CCI,2007-12-27,41.09999847412109
+756007,CCI,2007-12-28,41.52999877929688
+756008,CCI,2007-12-31,41.59999847412109
+756009,CCI,2008-01-02,40.119998931884766
+756010,CCI,2008-01-03,39.25
+756011,CCI,2008-01-04,38.630001068115234
+756012,CCI,2008-01-07,38.34000015258789
+756013,CCI,2008-01-08,38.02999877929688
+756014,CCI,2008-01-09,38.4900016784668
+756015,CCI,2008-01-10,38.29999923706055
+756016,CCI,2008-01-11,37.369998931884766
+756017,CCI,2008-01-14,37.04999923706055
+756018,CCI,2008-01-15,37.09000015258789
+756019,CCI,2008-01-16,36.150001525878906
+756020,CCI,2008-01-17,35.939998626708984
+756021,CCI,2008-01-18,34.02000045776367
+756022,CCI,2008-01-22,33.5
+756023,CCI,2008-01-23,33.16999816894531
+756024,CCI,2008-01-24,34.310001373291016
+756025,CCI,2008-01-25,34.029998779296875
+756026,CCI,2008-01-28,34.2400016784668
+756027,CCI,2008-01-29,35.810001373291016
+756028,CCI,2008-01-30,35.150001525878906
+756029,CCI,2008-01-31,36.119998931884766
+756030,CCI,2008-02-01,37.0
+756031,CCI,2008-02-04,36.560001373291016
+756032,CCI,2008-02-05,35.11000061035156
+756033,CCI,2008-02-06,34.79999923706055
+756034,CCI,2008-02-07,33.209999084472656
+756035,CCI,2008-02-08,33.900001525878906
+756036,CCI,2008-02-11,34.75
+756037,CCI,2008-02-12,34.9900016784668
+756038,CCI,2008-02-13,35.11000061035156
+756039,CCI,2008-02-14,34.959999084472656
+756040,CCI,2008-02-15,35.36000061035156
+756041,CCI,2008-02-19,36.11000061035156
+756042,CCI,2008-02-20,36.619998931884766
+756043,CCI,2008-02-21,36.09000015258789
+756044,CCI,2008-02-22,37.0
+756045,CCI,2008-02-25,37.02999877929688
+756046,CCI,2008-02-26,37.90999984741211
+756047,CCI,2008-02-27,37.41999816894531
+756048,CCI,2008-02-28,37.06999969482422
+756049,CCI,2008-02-29,36.09000015258789
+756050,CCI,2008-03-03,35.849998474121094
+756051,CCI,2008-03-04,35.279998779296875
+756052,CCI,2008-03-05,35.75
+756053,CCI,2008-03-06,35.349998474121094
+756054,CCI,2008-03-07,35.029998779296875
+756055,CCI,2008-03-10,34.0
+756056,CCI,2008-03-11,34.9900016784668
+756057,CCI,2008-03-12,34.59000015258789
+756058,CCI,2008-03-13,35.349998474121094
+756059,CCI,2008-03-14,34.45000076293945
+756060,CCI,2008-03-17,33.36000061035156
+756061,CCI,2008-03-18,33.900001525878906
+756062,CCI,2008-03-19,33.41999816894531
+756063,CCI,2008-03-20,33.5099983215332
+756064,CCI,2008-03-24,34.72999954223633
+756065,CCI,2008-03-25,35.25
+756066,CCI,2008-03-26,35.720001220703125
+756067,CCI,2008-03-27,35.04999923706055
+756068,CCI,2008-03-28,34.5099983215332
+756069,CCI,2008-03-31,34.4900016784668
+756070,CCI,2008-04-01,35.27000045776367
+756071,CCI,2008-04-02,36.41999816894531
+756072,CCI,2008-04-03,37.2599983215332
+756073,CCI,2008-04-04,37.38999938964844
+756074,CCI,2008-04-07,37.09000015258789
+756075,CCI,2008-04-08,37.709999084472656
+756076,CCI,2008-04-09,37.040000915527344
+756077,CCI,2008-04-10,36.52999877929688
+756078,CCI,2008-04-11,36.43000030517578
+756079,CCI,2008-04-14,36.5
+756080,CCI,2008-04-15,37.06999969482422
+756081,CCI,2008-04-16,37.9900016784668
+756082,CCI,2008-04-17,37.93999862670898
+756083,CCI,2008-04-18,38.83000183105469
+756084,CCI,2008-04-21,39.459999084472656
+756085,CCI,2008-04-22,38.9900016784668
+756086,CCI,2008-04-23,39.0
+756087,CCI,2008-04-24,38.91999816894531
+756088,CCI,2008-04-25,39.20000076293945
+756089,CCI,2008-04-28,39.150001525878906
+756090,CCI,2008-04-29,38.75
+756091,CCI,2008-04-30,38.84999847412109
+756092,CCI,2008-05-01,39.369998931884766
+756093,CCI,2008-05-02,39.43999862670898
+756094,CCI,2008-05-05,39.02000045776367
+756095,CCI,2008-05-06,39.34999847412109
+756096,CCI,2008-05-07,40.61000061035156
+756097,CCI,2008-05-08,40.630001068115234
+756098,CCI,2008-05-09,40.5099983215332
+756099,CCI,2008-05-12,41.06999969482422
+756100,CCI,2008-05-13,41.380001068115234
+756101,CCI,2008-05-14,42.20000076293945
+756102,CCI,2008-05-15,42.209999084472656
+756103,CCI,2008-05-16,42.619998931884766
+756104,CCI,2008-05-19,42.70000076293945
+756105,CCI,2008-05-20,42.31999969482422
+756106,CCI,2008-05-21,41.4900016784668
+756107,CCI,2008-05-22,40.959999084472656
+756108,CCI,2008-05-23,40.880001068115234
+756109,CCI,2008-05-27,41.34999847412109
+756110,CCI,2008-05-28,41.54999923706055
+756111,CCI,2008-05-29,41.65999984741211
+756112,CCI,2008-05-30,42.4900016784668
+756113,CCI,2008-06-02,41.79999923706055
+756114,CCI,2008-06-03,41.400001525878906
+756115,CCI,2008-06-04,40.83000183105469
+756116,CCI,2008-06-05,41.40999984741211
+756117,CCI,2008-06-06,39.77999877929688
+756118,CCI,2008-06-09,40.540000915527344
+756119,CCI,2008-06-10,41.72999954223633
+756120,CCI,2008-06-11,40.52000045776367
+756121,CCI,2008-06-12,40.47999954223633
+756122,CCI,2008-06-13,41.34999847412109
+756123,CCI,2008-06-16,41.9900016784668
+756124,CCI,2008-06-17,42.36000061035156
+756125,CCI,2008-06-18,42.02000045776367
+756126,CCI,2008-06-19,42.470001220703125
+756127,CCI,2008-06-20,41.400001525878906
+756128,CCI,2008-06-23,40.75
+756129,CCI,2008-06-24,40.290000915527344
+756130,CCI,2008-06-25,40.310001373291016
+756131,CCI,2008-06-26,39.0
+756132,CCI,2008-06-27,38.83000183105469
+756133,CCI,2008-06-30,38.72999954223633
+756134,CCI,2008-07-01,37.709999084472656
+756135,CCI,2008-07-02,36.20000076293945
+756136,CCI,2008-07-03,36.68999862670898
+756137,CCI,2008-07-07,36.02999877929688
+756138,CCI,2008-07-08,36.81999969482422
+756139,CCI,2008-07-09,36.380001068115234
+756140,CCI,2008-07-10,36.59000015258789
+756141,CCI,2008-07-11,35.9900016784668
+756142,CCI,2008-07-14,35.58000183105469
+756143,CCI,2008-07-15,35.31999969482422
+756144,CCI,2008-07-16,36.0099983215332
+756145,CCI,2008-07-17,35.90999984741211
+756146,CCI,2008-07-18,35.43000030517578
+756147,CCI,2008-07-21,35.43000030517578
+756148,CCI,2008-07-22,35.33000183105469
+756149,CCI,2008-07-23,36.02999877929688
+756150,CCI,2008-07-24,35.63999938964844
+756151,CCI,2008-07-25,37.25
+756152,CCI,2008-07-28,36.77000045776367
+756153,CCI,2008-07-29,37.41999816894531
+756154,CCI,2008-07-30,38.84999847412109
+756155,CCI,2008-07-31,38.20000076293945
+756156,CCI,2008-08-01,37.41999816894531
+756157,CCI,2008-08-04,36.45000076293945
+756158,CCI,2008-08-05,36.56999969482422
+756159,CCI,2008-08-06,37.220001220703125
+756160,CCI,2008-08-07,36.15999984741211
+756161,CCI,2008-08-08,36.9900016784668
+756162,CCI,2008-08-11,37.560001373291016
+756163,CCI,2008-08-12,37.47999954223633
+756164,CCI,2008-08-13,37.43000030517578
+756165,CCI,2008-08-14,37.77000045776367
+756166,CCI,2008-08-15,38.06999969482422
+756167,CCI,2008-08-18,37.83000183105469
+756168,CCI,2008-08-19,37.20000076293945
+756169,CCI,2008-08-20,37.5099983215332
+756170,CCI,2008-08-21,37.650001525878906
+756171,CCI,2008-08-22,37.93999862670898
+756172,CCI,2008-08-25,36.91999816894531
+756173,CCI,2008-08-26,36.38999938964844
+756174,CCI,2008-08-27,36.93000030517578
+756175,CCI,2008-08-28,37.880001068115234
+756176,CCI,2008-08-29,37.400001525878906
+756177,CCI,2008-09-02,37.41999816894531
+756178,CCI,2008-09-03,36.70000076293945
+756179,CCI,2008-09-04,35.40999984741211
+756180,CCI,2008-09-05,35.119998931884766
+756181,CCI,2008-09-08,35.939998626708984
+756182,CCI,2008-09-09,34.86000061035156
+756183,CCI,2008-09-10,34.040000915527344
+756184,CCI,2008-09-11,33.81999969482422
+756185,CCI,2008-09-12,34.09000015258789
+756186,CCI,2008-09-15,32.779998779296875
+756187,CCI,2008-09-16,33.52000045776367
+756188,CCI,2008-09-17,31.030000686645508
+756189,CCI,2008-09-18,31.940000534057617
+756190,CCI,2008-09-19,35.25
+756191,CCI,2008-09-22,32.779998779296875
+756192,CCI,2008-09-23,31.229999542236328
+756193,CCI,2008-09-24,30.700000762939453
+756194,CCI,2008-09-25,31.670000076293945
+756195,CCI,2008-09-26,31.46999931335449
+756196,CCI,2008-09-29,27.170000076293945
+756197,CCI,2008-09-30,28.96999931335449
+756198,CCI,2008-10-01,28.270000457763672
+756199,CCI,2008-10-02,25.229999542236328
+756200,CCI,2008-10-03,25.020000457763672
+756201,CCI,2008-10-06,23.32999992370605
+756202,CCI,2008-10-07,22.020000457763672
+756203,CCI,2008-10-08,21.399999618530277
+756204,CCI,2008-10-09,20.100000381469727
+756205,CCI,2008-10-10,18.5
+756206,CCI,2008-10-13,21.649999618530277
+756207,CCI,2008-10-14,21.43000030517578
+756208,CCI,2008-10-15,19.51000022888184
+756209,CCI,2008-10-16,20.149999618530277
+756210,CCI,2008-10-17,22.15999984741211
+756211,CCI,2008-10-20,22.770000457763672
+756212,CCI,2008-10-21,21.530000686645508
+756213,CCI,2008-10-22,20.030000686645508
+756214,CCI,2008-10-23,19.209999084472656
+756215,CCI,2008-10-24,18.11000061035156
+756216,CCI,2008-10-27,17.6200008392334
+756217,CCI,2008-10-28,19.489999771118164
+756218,CCI,2008-10-29,19.670000076293945
+756219,CCI,2008-10-30,21.09000015258789
+756220,CCI,2008-10-31,21.170000076293945
+756221,CCI,2008-11-03,21.780000686645508
+756222,CCI,2008-11-04,22.440000534057617
+756223,CCI,2008-11-05,20.75
+756224,CCI,2008-11-06,17.530000686645508
+756225,CCI,2008-11-07,17.280000686645508
+756226,CCI,2008-11-10,17.06999969482422
+756227,CCI,2008-11-11,16.1200008392334
+756228,CCI,2008-11-12,13.31999969482422
+756229,CCI,2008-11-13,13.5600004196167
+756230,CCI,2008-11-14,14.0600004196167
+756231,CCI,2008-11-17,13.920000076293944
+756232,CCI,2008-11-18,13.109999656677246
+756233,CCI,2008-11-19,12.31999969482422
+756234,CCI,2008-11-20,10.649999618530272
+756235,CCI,2008-11-21,10.1899995803833
+756236,CCI,2008-11-24,12.029999732971191
+756237,CCI,2008-11-25,12.920000076293944
+756238,CCI,2008-11-26,13.920000076293944
+756239,CCI,2008-11-28,14.06999969482422
+756240,CCI,2008-12-01,12.75
+756241,CCI,2008-12-02,14.1899995803833
+756242,CCI,2008-12-03,15.350000381469728
+756243,CCI,2008-12-04,15.40999984741211
+756244,CCI,2008-12-05,17.520000457763672
+756245,CCI,2008-12-08,18.18000030517578
+756246,CCI,2008-12-09,18.920000076293945
+756247,CCI,2008-12-10,18.82999992370605
+756248,CCI,2008-12-11,17.8700008392334
+756249,CCI,2008-12-12,17.670000076293945
+756250,CCI,2008-12-15,17.010000228881836
+756251,CCI,2008-12-16,17.610000610351562
+756252,CCI,2008-12-17,18.06999969482422
+756253,CCI,2008-12-18,17.760000228881836
+756254,CCI,2008-12-19,17.459999084472656
+756255,CCI,2008-12-22,16.940000534057617
+756256,CCI,2008-12-23,16.739999771118164
+756257,CCI,2008-12-24,16.5
+756258,CCI,2008-12-26,16.979999542236328
+756259,CCI,2008-12-29,16.3700008392334
+756260,CCI,2008-12-30,17.010000228881836
+756261,CCI,2008-12-31,17.579999923706055
+756262,CCI,2009-01-02,18.43000030517578
+756263,CCI,2009-01-05,19.59000015258789
+756264,CCI,2009-01-06,19.690000534057617
+756265,CCI,2009-01-07,19.82999992370605
+756266,CCI,2009-01-08,20.0
+756267,CCI,2009-01-09,20.06999969482422
+756268,CCI,2009-01-12,19.1200008392334
+756269,CCI,2009-01-13,19.18000030517578
+756270,CCI,2009-01-14,18.25
+756271,CCI,2009-01-15,18.100000381469727
+756272,CCI,2009-01-16,18.700000762939453
+756273,CCI,2009-01-20,17.020000457763672
+756274,CCI,2009-01-21,18.71999931335449
+756275,CCI,2009-01-22,20.0
+756276,CCI,2009-01-23,19.649999618530277
+756277,CCI,2009-01-26,19.709999084472656
+756278,CCI,2009-01-27,19.59000015258789
+756279,CCI,2009-01-28,20.68000030517578
+756280,CCI,2009-01-29,19.950000762939453
+756281,CCI,2009-01-30,19.520000457763672
+756282,CCI,2009-02-02,19.309999465942383
+756283,CCI,2009-02-03,20.520000457763672
+756284,CCI,2009-02-04,19.959999084472656
+756285,CCI,2009-02-05,20.020000457763672
+756286,CCI,2009-02-06,20.51000022888184
+756287,CCI,2009-02-09,20.209999084472656
+756288,CCI,2009-02-10,18.979999542236328
+756289,CCI,2009-02-11,19.32999992370605
+756290,CCI,2009-02-12,19.38999938964844
+756291,CCI,2009-02-13,19.170000076293945
+756292,CCI,2009-02-17,17.510000228881836
+756293,CCI,2009-02-18,16.799999237060547
+756294,CCI,2009-02-19,15.989999771118164
+756295,CCI,2009-02-20,16.829999923706055
+756296,CCI,2009-02-23,15.899999618530272
+756297,CCI,2009-02-24,16.799999237060547
+756298,CCI,2009-02-25,17.760000228881836
+756299,CCI,2009-02-26,17.700000762939453
+756300,CCI,2009-02-27,17.540000915527344
+756301,CCI,2009-03-02,16.389999389648438
+756302,CCI,2009-03-03,15.84000015258789
+756303,CCI,2009-03-04,17.139999389648438
+756304,CCI,2009-03-05,16.510000228881836
+756305,CCI,2009-03-06,16.739999771118164
+756306,CCI,2009-03-09,16.709999084472656
+756307,CCI,2009-03-10,18.479999542236328
+756308,CCI,2009-03-11,19.399999618530277
+756309,CCI,2009-03-12,20.190000534057617
+756310,CCI,2009-03-13,20.229999542236328
+756311,CCI,2009-03-16,19.26000022888184
+756312,CCI,2009-03-17,19.56999969482422
+756313,CCI,2009-03-18,20.09000015258789
+756314,CCI,2009-03-19,20.049999237060547
+756315,CCI,2009-03-20,19.450000762939453
+756316,CCI,2009-03-23,21.100000381469727
+756317,CCI,2009-03-24,20.979999542236328
+756318,CCI,2009-03-25,21.3700008392334
+756319,CCI,2009-03-26,21.61000061035156
+756320,CCI,2009-03-27,21.56999969482422
+756321,CCI,2009-03-30,20.530000686645508
+756322,CCI,2009-03-31,20.40999984741211
+756323,CCI,2009-04-01,21.09000015258789
+756324,CCI,2009-04-02,23.1299991607666
+756325,CCI,2009-04-03,24.01000022888184
+756326,CCI,2009-04-06,23.850000381469727
+756327,CCI,2009-04-07,23.5
+756328,CCI,2009-04-08,24.040000915527344
+756329,CCI,2009-04-09,25.11000061035156
+756330,CCI,2009-04-13,24.88999938964844
+756331,CCI,2009-04-14,23.5
+756332,CCI,2009-04-15,24.479999542236328
+756333,CCI,2009-04-16,24.239999771118164
+756334,CCI,2009-04-17,23.770000457763672
+756335,CCI,2009-04-20,22.46999931335449
+756336,CCI,2009-04-21,22.770000457763672
+756337,CCI,2009-04-22,22.709999084472656
+756338,CCI,2009-04-23,22.65999984741211
+756339,CCI,2009-04-24,23.34000015258789
+756340,CCI,2009-04-27,23.18000030517578
+756341,CCI,2009-04-28,22.34000015258789
+756342,CCI,2009-04-29,23.61000061035156
+756343,CCI,2009-04-30,24.520000457763672
+756344,CCI,2009-05-01,24.13999938964844
+756345,CCI,2009-05-04,24.06999969482422
+756346,CCI,2009-05-05,24.209999084472656
+756347,CCI,2009-05-06,24.43000030517578
+756348,CCI,2009-05-07,23.239999771118164
+756349,CCI,2009-05-08,23.170000076293945
+756350,CCI,2009-05-11,23.40999984741211
+756351,CCI,2009-05-12,22.950000762939453
+756352,CCI,2009-05-13,21.96999931335449
+756353,CCI,2009-05-14,22.3799991607666
+756354,CCI,2009-05-15,21.899999618530277
+756355,CCI,2009-05-18,23.420000076293945
+756356,CCI,2009-05-19,23.11000061035156
+756357,CCI,2009-05-20,23.26000022888184
+756358,CCI,2009-05-21,22.65999984741211
+756359,CCI,2009-05-22,22.6299991607666
+756360,CCI,2009-05-26,23.34000015258789
+756361,CCI,2009-05-27,23.700000762939453
+756362,CCI,2009-05-28,24.489999771118164
+756363,CCI,2009-05-29,24.26000022888184
+756364,CCI,2009-06-01,24.700000762939453
+756365,CCI,2009-06-02,24.32999992370605
+756366,CCI,2009-06-03,22.989999771118164
+756367,CCI,2009-06-04,22.8799991607666
+756368,CCI,2009-06-05,23.059999465942383
+756369,CCI,2009-06-08,22.420000076293945
+756370,CCI,2009-06-09,23.15999984741211
+756371,CCI,2009-06-10,22.229999542236328
+756372,CCI,2009-06-11,22.420000076293945
+756373,CCI,2009-06-12,23.209999084472656
+756374,CCI,2009-06-15,22.56999969482422
+756375,CCI,2009-06-16,22.32999992370605
+756376,CCI,2009-06-17,22.25
+756377,CCI,2009-06-18,22.32999992370605
+756378,CCI,2009-06-19,22.5
+756379,CCI,2009-06-22,21.84000015258789
+756380,CCI,2009-06-23,22.06999969482422
+756381,CCI,2009-06-24,23.3700008392334
+756382,CCI,2009-06-25,23.959999084472656
+756383,CCI,2009-06-26,24.549999237060547
+756384,CCI,2009-06-29,24.13999938964844
+756385,CCI,2009-06-30,24.020000457763672
+756386,CCI,2009-07-01,24.309999465942383
+756387,CCI,2009-07-02,24.399999618530277
+756388,CCI,2009-07-06,23.40999984741211
+756389,CCI,2009-07-07,23.1200008392334
+756390,CCI,2009-07-08,23.290000915527344
+756391,CCI,2009-07-09,23.799999237060547
+756392,CCI,2009-07-10,23.770000457763672
+756393,CCI,2009-07-13,24.170000076293945
+756394,CCI,2009-07-14,24.26000022888184
+756395,CCI,2009-07-15,25.32999992370605
+756396,CCI,2009-07-16,25.600000381469727
+756397,CCI,2009-07-17,25.420000076293945
+756398,CCI,2009-07-20,26.18000030517578
+756399,CCI,2009-07-21,26.959999084472656
+756400,CCI,2009-07-22,26.989999771118164
+756401,CCI,2009-07-23,27.700000762939453
+756402,CCI,2009-07-24,27.3799991607666
+756403,CCI,2009-07-27,27.15999984741211
+756404,CCI,2009-07-28,27.46999931335449
+756405,CCI,2009-07-29,27.059999465942383
+756406,CCI,2009-07-30,29.09000015258789
+756407,CCI,2009-07-31,28.739999771118164
+756408,CCI,2009-08-03,28.940000534057617
+756409,CCI,2009-08-04,29.280000686645508
+756410,CCI,2009-08-05,28.8700008392334
+756411,CCI,2009-08-06,28.18000030517578
+756412,CCI,2009-08-07,28.11000061035156
+756413,CCI,2009-08-10,27.489999771118164
+756414,CCI,2009-08-11,27.01000022888184
+756415,CCI,2009-08-12,27.07999992370605
+756416,CCI,2009-08-13,28.07999992370605
+756417,CCI,2009-08-14,27.600000381469727
+756418,CCI,2009-08-17,26.600000381469727
+756419,CCI,2009-08-18,27.6299991607666
+756420,CCI,2009-08-19,27.940000534057617
+756421,CCI,2009-08-20,28.51000022888184
+756422,CCI,2009-08-21,28.920000076293945
+756423,CCI,2009-08-24,28.5
+756424,CCI,2009-08-25,28.46999931335449
+756425,CCI,2009-08-26,28.209999084472656
+756426,CCI,2009-08-27,27.940000534057617
+756427,CCI,2009-08-28,27.6299991607666
+756428,CCI,2009-08-31,26.86000061035156
+756429,CCI,2009-09-01,26.06999969482422
+756430,CCI,2009-09-02,26.1299991607666
+756431,CCI,2009-09-03,26.940000534057617
+756432,CCI,2009-09-04,27.82999992370605
+756433,CCI,2009-09-08,28.32999992370605
+756434,CCI,2009-09-09,28.709999084472656
+756435,CCI,2009-09-10,29.07999992370605
+756436,CCI,2009-09-11,29.75
+756437,CCI,2009-09-14,29.239999771118164
+756438,CCI,2009-09-15,29.799999237060547
+756439,CCI,2009-09-16,30.520000457763672
+756440,CCI,2009-09-17,30.420000076293945
+756441,CCI,2009-09-18,30.950000762939453
+756442,CCI,2009-09-21,31.440000534057617
+756443,CCI,2009-09-22,31.8799991607666
+756444,CCI,2009-09-23,31.65999984741211
+756445,CCI,2009-09-24,31.1200008392334
+756446,CCI,2009-09-25,31.11000061035156
+756447,CCI,2009-09-28,31.63999938964844
+756448,CCI,2009-09-29,31.290000915527344
+756449,CCI,2009-09-30,31.36000061035156
+756450,CCI,2009-10-01,30.299999237060547
+756451,CCI,2009-10-02,30.489999771118164
+756452,CCI,2009-10-05,31.020000457763672
+756453,CCI,2009-10-06,31.43000030517578
+756454,CCI,2009-10-07,31.350000381469727
+756455,CCI,2009-10-08,31.059999465942383
+756456,CCI,2009-10-09,31.459999084472656
+756457,CCI,2009-10-12,31.950000762939453
+756458,CCI,2009-10-13,31.899999618530277
+756459,CCI,2009-10-14,32.5
+756460,CCI,2009-10-15,34.400001525878906
+756461,CCI,2009-10-16,33.65999984741211
+756462,CCI,2009-10-19,34.439998626708984
+756463,CCI,2009-10-20,33.84000015258789
+756464,CCI,2009-10-21,33.11000061035156
+756465,CCI,2009-10-22,32.959999084472656
+756466,CCI,2009-10-23,32.27000045776367
+756467,CCI,2009-10-26,31.90999984741211
+756468,CCI,2009-10-27,31.200000762939453
+756469,CCI,2009-10-28,30.549999237060547
+756470,CCI,2009-10-29,31.040000915527344
+756471,CCI,2009-10-30,30.21999931335449
+756472,CCI,2009-11-02,30.030000686645508
+756473,CCI,2009-11-03,31.59000015258789
+756474,CCI,2009-11-04,31.959999084472656
+756475,CCI,2009-11-05,32.880001068115234
+756476,CCI,2009-11-06,33.529998779296875
+756477,CCI,2009-11-09,34.97999954223633
+756478,CCI,2009-11-10,34.959999084472656
+756479,CCI,2009-11-11,36.540000915527344
+756480,CCI,2009-11-12,36.150001525878906
+756481,CCI,2009-11-13,36.630001068115234
+756482,CCI,2009-11-16,37.11000061035156
+756483,CCI,2009-11-17,37.79999923706055
+756484,CCI,2009-11-18,37.34999847412109
+756485,CCI,2009-11-19,36.9900016784668
+756486,CCI,2009-11-20,37.45000076293945
+756487,CCI,2009-11-23,37.65999984741211
+756488,CCI,2009-11-24,37.0099983215332
+756489,CCI,2009-11-25,37.0
+756490,CCI,2009-11-27,36.459999084472656
+756491,CCI,2009-11-30,36.68999862670898
+756492,CCI,2009-12-01,37.0
+756493,CCI,2009-12-02,37.11000061035156
+756494,CCI,2009-12-03,36.66999816894531
+756495,CCI,2009-12-04,36.88999938964844
+756496,CCI,2009-12-07,36.43000030517578
+756497,CCI,2009-12-08,35.540000915527344
+756498,CCI,2009-12-09,35.20000076293945
+756499,CCI,2009-12-10,35.97999954223633
+756500,CCI,2009-12-11,35.97999954223633
+756501,CCI,2009-12-14,36.7400016784668
+756502,CCI,2009-12-15,36.79999923706055
+756503,CCI,2009-12-16,36.66999816894531
+756504,CCI,2009-12-17,37.5099983215332
+756505,CCI,2009-12-18,38.290000915527344
+756506,CCI,2009-12-21,38.84999847412109
+756507,CCI,2009-12-22,39.08000183105469
+756508,CCI,2009-12-23,39.25
+756509,CCI,2009-12-24,39.790000915527344
+756510,CCI,2009-12-28,39.709999084472656
+756511,CCI,2009-12-29,39.75
+756512,CCI,2009-12-30,39.470001220703125
+756513,CCI,2009-12-31,39.040000915527344
+756514,CCI,2010-01-04,39.61000061035156
+756515,CCI,2010-01-05,39.9900016784668
+756516,CCI,2010-01-06,39.41999816894531
+756517,CCI,2010-01-07,38.77000045776367
+756518,CCI,2010-01-08,38.959999084472656
+756519,CCI,2010-01-11,38.970001220703125
+756520,CCI,2010-01-12,38.25
+756521,CCI,2010-01-13,38.66999816894531
+756522,CCI,2010-01-14,38.61000061035156
+756523,CCI,2010-01-15,38.68999862670898
+756524,CCI,2010-01-19,38.83000183105469
+756525,CCI,2010-01-20,38.959999084472656
+756526,CCI,2010-01-21,38.43000030517578
+756527,CCI,2010-01-22,37.34999847412109
+756528,CCI,2010-01-25,38.04999923706055
+756529,CCI,2010-01-26,37.43999862670898
+756530,CCI,2010-01-27,38.25
+756531,CCI,2010-01-28,37.16999816894531
+756532,CCI,2010-01-29,36.93999862670898
+756533,CCI,2010-02-01,37.27000045776367
+756534,CCI,2010-02-02,37.29999923706055
+756535,CCI,2010-02-03,36.790000915527344
+756536,CCI,2010-02-04,35.59000015258789
+756537,CCI,2010-02-05,35.279998779296875
+756538,CCI,2010-02-08,35.65999984741211
+756539,CCI,2010-02-09,35.869998931884766
+756540,CCI,2010-02-10,35.970001220703125
+756541,CCI,2010-02-11,36.97999954223633
+756542,CCI,2010-02-12,37.33000183105469
+756543,CCI,2010-02-16,37.97999954223633
+756544,CCI,2010-02-17,38.400001525878906
+756545,CCI,2010-02-18,38.4900016784668
+756546,CCI,2010-02-19,38.619998931884766
+756547,CCI,2010-02-22,38.290000915527344
+756548,CCI,2010-02-23,37.15999984741211
+756549,CCI,2010-02-24,37.84999847412109
+756550,CCI,2010-02-25,37.84999847412109
+756551,CCI,2010-02-26,37.79999923706055
+756552,CCI,2010-03-01,38.16999816894531
+756553,CCI,2010-03-02,38.31999969482422
+756554,CCI,2010-03-03,38.560001373291016
+756555,CCI,2010-03-04,38.91999816894531
+756556,CCI,2010-03-05,39.400001525878906
+756557,CCI,2010-03-08,38.470001220703125
+756558,CCI,2010-03-09,39.290000915527344
+756559,CCI,2010-03-10,39.459999084472656
+756560,CCI,2010-03-11,39.43999862670898
+756561,CCI,2010-03-12,39.27999877929688
+756562,CCI,2010-03-15,38.79999923706055
+756563,CCI,2010-03-16,39.79999923706055
+756564,CCI,2010-03-17,39.09999847412109
+756565,CCI,2010-03-18,38.560001373291016
+756566,CCI,2010-03-19,38.38999938964844
+756567,CCI,2010-03-22,38.619998931884766
+756568,CCI,2010-03-23,38.709999084472656
+756569,CCI,2010-03-24,38.369998931884766
+756570,CCI,2010-03-25,36.880001068115234
+756571,CCI,2010-03-26,37.040000915527344
+756572,CCI,2010-03-29,37.68000030517578
+756573,CCI,2010-03-30,38.310001373291016
+756574,CCI,2010-03-31,38.22999954223633
+756575,CCI,2010-04-01,38.369998931884766
+756576,CCI,2010-04-05,38.630001068115234
+756577,CCI,2010-04-06,37.58000183105469
+756578,CCI,2010-04-07,37.220001220703125
+756579,CCI,2010-04-08,37.619998931884766
+756580,CCI,2010-04-09,37.56999969482422
+756581,CCI,2010-04-12,37.59000015258789
+756582,CCI,2010-04-13,37.619998931884766
+756583,CCI,2010-04-14,37.31999969482422
+756584,CCI,2010-04-15,37.52000045776367
+756585,CCI,2010-04-16,37.459999084472656
+756586,CCI,2010-04-19,37.5
+756587,CCI,2010-04-20,38.38999938964844
+756588,CCI,2010-04-21,38.27000045776367
+756589,CCI,2010-04-22,38.209999084472656
+756590,CCI,2010-04-23,38.40999984741211
+756591,CCI,2010-04-26,38.18000030517578
+756592,CCI,2010-04-27,37.720001220703125
+756593,CCI,2010-04-28,37.52000045776367
+756594,CCI,2010-04-29,38.34000015258789
+756595,CCI,2010-04-30,37.84999847412109
+756596,CCI,2010-05-03,38.40999984741211
+756597,CCI,2010-05-04,37.52000045776367
+756598,CCI,2010-05-05,37.2599983215332
+756599,CCI,2010-05-06,36.56999969482422
+756600,CCI,2010-05-07,35.79999923706055
+756601,CCI,2010-05-10,37.34000015258789
+756602,CCI,2010-05-11,36.810001373291016
+756603,CCI,2010-05-12,37.7599983215332
+756604,CCI,2010-05-13,37.13999938964844
+756605,CCI,2010-05-14,36.52000045776367
+756606,CCI,2010-05-17,36.66999816894531
+756607,CCI,2010-05-18,36.11000061035156
+756608,CCI,2010-05-19,36.0
+756609,CCI,2010-05-20,34.81999969482422
+756610,CCI,2010-05-21,36.02999877929688
+756611,CCI,2010-05-24,35.709999084472656
+756612,CCI,2010-05-25,36.33000183105469
+756613,CCI,2010-05-26,36.220001220703125
+756614,CCI,2010-05-27,37.56999969482422
+756615,CCI,2010-05-28,37.02999877929688
+756616,CCI,2010-06-01,35.939998626708984
+756617,CCI,2010-06-02,36.90999984741211
+756618,CCI,2010-06-03,37.72999954223633
+756619,CCI,2010-06-04,36.11000061035156
+756620,CCI,2010-06-07,35.84000015258789
+756621,CCI,2010-06-08,35.56999969482422
+756622,CCI,2010-06-09,36.04999923706055
+756623,CCI,2010-06-10,37.720001220703125
+756624,CCI,2010-06-11,39.13999938964844
+756625,CCI,2010-06-14,39.15999984741211
+756626,CCI,2010-06-15,39.59999847412109
+756627,CCI,2010-06-16,39.63999938964844
+756628,CCI,2010-06-17,39.310001373291016
+756629,CCI,2010-06-18,39.25
+756630,CCI,2010-06-21,38.97999954223633
+756631,CCI,2010-06-22,38.66999816894531
+756632,CCI,2010-06-23,39.09000015258789
+756633,CCI,2010-06-24,38.27000045776367
+756634,CCI,2010-06-25,38.650001525878906
+756635,CCI,2010-06-28,38.91999816894531
+756636,CCI,2010-06-29,37.86000061035156
+756637,CCI,2010-06-30,37.2599983215332
+756638,CCI,2010-07-01,36.959999084472656
+756639,CCI,2010-07-02,36.79999923706055
+756640,CCI,2010-07-06,36.88999938964844
+756641,CCI,2010-07-07,37.79999923706055
+756642,CCI,2010-07-08,38.54999923706055
+756643,CCI,2010-07-09,38.02000045776367
+756644,CCI,2010-07-12,37.459999084472656
+756645,CCI,2010-07-13,38.310001373291016
+756646,CCI,2010-07-14,38.25
+756647,CCI,2010-07-15,37.95000076293945
+756648,CCI,2010-07-16,36.470001220703125
+756649,CCI,2010-07-19,36.45000076293945
+756650,CCI,2010-07-20,38.650001525878906
+756651,CCI,2010-07-21,38.43000030517578
+756652,CCI,2010-07-22,38.84000015258789
+756653,CCI,2010-07-23,39.560001373291016
+756654,CCI,2010-07-26,39.150001525878906
+756655,CCI,2010-07-27,38.970001220703125
+756656,CCI,2010-07-28,38.9900016784668
+756657,CCI,2010-07-29,39.18999862670898
+756658,CCI,2010-07-30,39.5099983215332
+756659,CCI,2010-08-02,40.869998931884766
+756660,CCI,2010-08-03,40.7599983215332
+756661,CCI,2010-08-04,40.9900016784668
+756662,CCI,2010-08-05,41.09999847412109
+756663,CCI,2010-08-06,40.540000915527344
+756664,CCI,2010-08-09,40.5
+756665,CCI,2010-08-10,40.369998931884766
+756666,CCI,2010-08-11,38.95000076293945
+756667,CCI,2010-08-12,38.77999877929688
+756668,CCI,2010-08-13,38.7599983215332
+756669,CCI,2010-08-16,39.380001068115234
+756670,CCI,2010-08-17,39.90999984741211
+756671,CCI,2010-08-18,40.880001068115234
+756672,CCI,2010-08-19,40.61000061035156
+756673,CCI,2010-08-20,40.59999847412109
+756674,CCI,2010-08-23,40.77000045776367
+756675,CCI,2010-08-24,40.34000015258789
+756676,CCI,2010-08-25,41.0099983215332
+756677,CCI,2010-08-26,40.43000030517578
+756678,CCI,2010-08-27,41.09000015258789
+756679,CCI,2010-08-30,40.5
+756680,CCI,2010-08-31,41.119998931884766
+756681,CCI,2010-09-01,41.02999877929688
+756682,CCI,2010-09-02,40.93000030517578
+756683,CCI,2010-09-03,42.040000915527344
+756684,CCI,2010-09-07,42.43999862670898
+756685,CCI,2010-09-08,42.54999923706055
+756686,CCI,2010-09-09,42.09999847412109
+756687,CCI,2010-09-10,42.400001525878906
+756688,CCI,2010-09-13,42.52999877929688
+756689,CCI,2010-09-14,42.2400016784668
+756690,CCI,2010-09-15,42.70000076293945
+756691,CCI,2010-09-16,41.63999938964844
+756692,CCI,2010-09-17,41.810001373291016
+756693,CCI,2010-09-20,42.380001068115234
+756694,CCI,2010-09-21,43.02999877929688
+756695,CCI,2010-09-22,42.709999084472656
+756696,CCI,2010-09-23,42.560001373291016
+756697,CCI,2010-09-24,43.400001525878906
+756698,CCI,2010-09-27,43.130001068115234
+756699,CCI,2010-09-28,43.84000015258789
+756700,CCI,2010-09-29,44.08000183105469
+756701,CCI,2010-09-30,44.150001525878906
+756702,CCI,2010-10-01,44.11000061035156
+756703,CCI,2010-10-04,43.61000061035156
+756704,CCI,2010-10-05,44.060001373291016
+756705,CCI,2010-10-06,43.310001373291016
+756706,CCI,2010-10-07,43.08000183105469
+756707,CCI,2010-10-08,42.540000915527344
+756708,CCI,2010-10-11,42.150001525878906
+756709,CCI,2010-10-12,41.83000183105469
+756710,CCI,2010-10-13,42.45000076293945
+756711,CCI,2010-10-14,42.880001068115234
+756712,CCI,2010-10-15,42.41999816894531
+756713,CCI,2010-10-18,42.11000061035156
+756714,CCI,2010-10-19,41.66999816894531
+756715,CCI,2010-10-20,42.34999847412109
+756716,CCI,2010-10-21,42.22999954223633
+756717,CCI,2010-10-22,42.560001373291016
+756718,CCI,2010-10-25,42.58000183105469
+756719,CCI,2010-10-26,42.7400016784668
+756720,CCI,2010-10-27,42.130001068115234
+756721,CCI,2010-10-28,42.63999938964844
+756722,CCI,2010-10-29,43.119998931884766
+756723,CCI,2010-11-01,43.27000045776367
+756724,CCI,2010-11-02,43.290000915527344
+756725,CCI,2010-11-03,43.29999923706055
+756726,CCI,2010-11-04,43.36000061035156
+756727,CCI,2010-11-05,42.95000076293945
+756728,CCI,2010-11-08,42.58000183105469
+756729,CCI,2010-11-09,41.68000030517578
+756730,CCI,2010-11-10,42.060001373291016
+756731,CCI,2010-11-11,42.68999862670898
+756732,CCI,2010-11-12,42.41999816894531
+756733,CCI,2010-11-15,42.11000061035156
+756734,CCI,2010-11-16,41.630001068115234
+756735,CCI,2010-11-17,41.5
+756736,CCI,2010-11-18,42.33000183105469
+756737,CCI,2010-11-19,42.70000076293945
+756738,CCI,2010-11-22,42.34999847412109
+756739,CCI,2010-11-23,41.65999984741211
+756740,CCI,2010-11-24,42.369998931884766
+756741,CCI,2010-11-26,42.18999862670898
+756742,CCI,2010-11-29,41.619998931884766
+756743,CCI,2010-11-30,41.540000915527344
+756744,CCI,2010-12-01,41.97999954223633
+756745,CCI,2010-12-02,42.68000030517578
+756746,CCI,2010-12-03,42.27999877929688
+756747,CCI,2010-12-06,42.75
+756748,CCI,2010-12-07,43.0
+756749,CCI,2010-12-08,42.38999938964844
+756750,CCI,2010-12-09,42.18000030517578
+756751,CCI,2010-12-10,42.290000915527344
+756752,CCI,2010-12-13,41.95000076293945
+756753,CCI,2010-12-14,42.38999938964844
+756754,CCI,2010-12-15,42.11000061035156
+756755,CCI,2010-12-16,41.959999084472656
+756756,CCI,2010-12-17,41.68999862670898
+756757,CCI,2010-12-20,42.720001220703125
+756758,CCI,2010-12-21,42.880001068115234
+756759,CCI,2010-12-22,42.61000061035156
+756760,CCI,2010-12-23,42.4900016784668
+756761,CCI,2010-12-27,42.9900016784668
+756762,CCI,2010-12-28,42.84999847412109
+756763,CCI,2010-12-29,42.97999954223633
+756764,CCI,2010-12-30,43.45000076293945
+756765,CCI,2010-12-31,43.83000183105469
+756766,CCI,2011-01-03,43.41999816894531
+756767,CCI,2011-01-04,43.34999847412109
+756768,CCI,2011-01-05,42.900001525878906
+756769,CCI,2011-01-06,42.13999938964844
+756770,CCI,2011-01-07,42.59999847412109
+756771,CCI,2011-01-10,42.56999969482422
+756772,CCI,2011-01-11,42.36000061035156
+756773,CCI,2011-01-12,42.09000015258789
+756774,CCI,2011-01-13,41.91999816894531
+756775,CCI,2011-01-14,40.72999954223633
+756776,CCI,2011-01-18,42.040000915527344
+756777,CCI,2011-01-19,41.56999969482422
+756778,CCI,2011-01-20,42.18000030517578
+756779,CCI,2011-01-21,41.81999969482422
+756780,CCI,2011-01-24,42.4900016784668
+756781,CCI,2011-01-25,42.93000030517578
+756782,CCI,2011-01-26,43.63999938964844
+756783,CCI,2011-01-27,43.86000061035156
+756784,CCI,2011-01-28,43.04999923706055
+756785,CCI,2011-01-31,42.16999816894531
+756786,CCI,2011-02-01,43.209999084472656
+756787,CCI,2011-02-02,43.5
+756788,CCI,2011-02-03,44.0
+756789,CCI,2011-02-04,44.900001525878906
+756790,CCI,2011-02-07,44.400001525878906
+756791,CCI,2011-02-08,45.11000061035156
+756792,CCI,2011-02-09,44.93999862670898
+756793,CCI,2011-02-10,45.36000061035156
+756794,CCI,2011-02-11,45.970001220703125
+756795,CCI,2011-02-14,46.16999816894531
+756796,CCI,2011-02-15,45.5
+756797,CCI,2011-02-16,45.18999862670898
+756798,CCI,2011-02-17,44.220001220703125
+756799,CCI,2011-02-18,43.77999877929688
+756800,CCI,2011-02-22,42.869998931884766
+756801,CCI,2011-02-23,41.84999847412109
+756802,CCI,2011-02-24,41.86000061035156
+756803,CCI,2011-02-25,42.66999816894531
+756804,CCI,2011-02-28,42.150001525878906
+756805,CCI,2011-03-01,40.869998931884766
+756806,CCI,2011-03-02,40.68000030517578
+756807,CCI,2011-03-03,41.13999938964844
+756808,CCI,2011-03-04,40.93000030517578
+756809,CCI,2011-03-07,40.7599983215332
+756810,CCI,2011-03-08,40.040000915527344
+756811,CCI,2011-03-09,40.11000061035156
+756812,CCI,2011-03-10,38.7400016784668
+756813,CCI,2011-03-11,39.38999938964844
+756814,CCI,2011-03-14,39.22999954223633
+756815,CCI,2011-03-15,39.0
+756816,CCI,2011-03-16,38.88999938964844
+756817,CCI,2011-03-17,39.880001068115234
+756818,CCI,2011-03-18,39.15999984741211
+756819,CCI,2011-03-21,37.369998931884766
+756820,CCI,2011-03-22,37.97999954223633
+756821,CCI,2011-03-23,38.97999954223633
+756822,CCI,2011-03-24,40.040000915527344
+756823,CCI,2011-03-25,40.27999877929688
+756824,CCI,2011-03-28,40.43999862670898
+756825,CCI,2011-03-29,41.13999938964844
+756826,CCI,2011-03-30,42.18999862670898
+756827,CCI,2011-03-31,42.54999923706055
+756828,CCI,2011-04-01,43.09999847412109
+756829,CCI,2011-04-04,43.15999984741211
+756830,CCI,2011-04-05,42.61000061035156
+756831,CCI,2011-04-06,42.79999923706055
+756832,CCI,2011-04-07,42.84999847412109
+756833,CCI,2011-04-08,42.66999816894531
+756834,CCI,2011-04-11,42.84999847412109
+756835,CCI,2011-04-12,42.47999954223633
+756836,CCI,2011-04-13,42.86000061035156
+756837,CCI,2011-04-14,42.72999954223633
+756838,CCI,2011-04-15,42.72999954223633
+756839,CCI,2011-04-18,42.43999862670898
+756840,CCI,2011-04-19,42.18000030517578
+756841,CCI,2011-04-20,42.93000030517578
+756842,CCI,2011-04-21,43.34000015258789
+756843,CCI,2011-04-25,43.27999877929688
+756844,CCI,2011-04-26,43.77999877929688
+756845,CCI,2011-04-27,44.45000076293945
+756846,CCI,2011-04-28,43.66999816894531
+756847,CCI,2011-04-29,42.86000061035156
+756848,CCI,2011-05-02,42.43000030517578
+756849,CCI,2011-05-03,42.5
+756850,CCI,2011-05-04,41.75
+756851,CCI,2011-05-05,41.900001525878906
+756852,CCI,2011-05-06,41.959999084472656
+756853,CCI,2011-05-09,42.0
+756854,CCI,2011-05-10,42.18000030517578
+756855,CCI,2011-05-11,42.209999084472656
+756856,CCI,2011-05-12,42.56999969482422
+756857,CCI,2011-05-13,41.900001525878906
+756858,CCI,2011-05-16,41.54999923706055
+756859,CCI,2011-05-17,41.06999969482422
+756860,CCI,2011-05-18,41.40999984741211
+756861,CCI,2011-05-19,41.459999084472656
+756862,CCI,2011-05-20,41.380001068115234
+756863,CCI,2011-05-23,41.02000045776367
+756864,CCI,2011-05-24,41.27999877929688
+756865,CCI,2011-05-25,41.38999938964844
+756866,CCI,2011-05-26,41.43999862670898
+756867,CCI,2011-05-27,41.77999877929688
+756868,CCI,2011-05-31,41.40999984741211
+756869,CCI,2011-06-01,41.0
+756870,CCI,2011-06-02,41.619998931884766
+756871,CCI,2011-06-03,40.369998931884766
+756872,CCI,2011-06-06,40.04999923706055
+756873,CCI,2011-06-07,40.20000076293945
+756874,CCI,2011-06-08,39.93999862670898
+756875,CCI,2011-06-09,40.5099983215332
+756876,CCI,2011-06-10,40.290000915527344
+756877,CCI,2011-06-13,40.09000015258789
+756878,CCI,2011-06-14,40.08000183105469
+756879,CCI,2011-06-15,39.86000061035156
+756880,CCI,2011-06-16,39.869998931884766
+756881,CCI,2011-06-17,40.40999984741211
+756882,CCI,2011-06-20,40.630001068115234
+756883,CCI,2011-06-21,41.43999862670898
+756884,CCI,2011-06-22,40.84000015258789
+756885,CCI,2011-06-23,40.880001068115234
+756886,CCI,2011-06-24,40.59999847412109
+756887,CCI,2011-06-27,40.470001220703125
+756888,CCI,2011-06-28,40.31999969482422
+756889,CCI,2011-06-29,40.720001220703125
+756890,CCI,2011-06-30,40.790000915527344
+756891,CCI,2011-07-01,42.61000061035156
+756892,CCI,2011-07-05,42.540000915527344
+756893,CCI,2011-07-06,42.880001068115234
+756894,CCI,2011-07-07,43.0099983215332
+756895,CCI,2011-07-08,42.66999816894531
+756896,CCI,2011-07-11,42.130001068115234
+756897,CCI,2011-07-12,42.2599983215332
+756898,CCI,2011-07-13,42.72999954223633
+756899,CCI,2011-07-14,41.97999954223633
+756900,CCI,2011-07-15,42.34999847412109
+756901,CCI,2011-07-18,41.91999816894531
+756902,CCI,2011-07-19,42.150001525878906
+756903,CCI,2011-07-20,41.869998931884766
+756904,CCI,2011-07-21,42.130001068115234
+756905,CCI,2011-07-22,42.400001525878906
+756906,CCI,2011-07-25,42.13999938964844
+756907,CCI,2011-07-26,42.2599983215332
+756908,CCI,2011-07-27,42.0
+756909,CCI,2011-07-28,43.90999984741211
+756910,CCI,2011-07-29,43.400001525878906
+756911,CCI,2011-08-01,43.68999862670898
+756912,CCI,2011-08-02,42.02999877929688
+756913,CCI,2011-08-03,43.79999923706055
+756914,CCI,2011-08-04,40.7599983215332
+756915,CCI,2011-08-05,40.79999923706055
+756916,CCI,2011-08-08,38.70000076293945
+756917,CCI,2011-08-09,40.619998931884766
+756918,CCI,2011-08-10,39.470001220703125
+756919,CCI,2011-08-11,40.43999862670898
+756920,CCI,2011-08-12,41.38999938964844
+756921,CCI,2011-08-15,42.11000061035156
+756922,CCI,2011-08-16,41.7400016784668
+756923,CCI,2011-08-17,41.400001525878906
+756924,CCI,2011-08-18,39.970001220703125
+756925,CCI,2011-08-19,40.04999923706055
+756926,CCI,2011-08-22,39.59999847412109
+756927,CCI,2011-08-23,41.04999923706055
+756928,CCI,2011-08-24,41.90999984741211
+756929,CCI,2011-08-25,41.119998931884766
+756930,CCI,2011-08-26,41.619998931884766
+756931,CCI,2011-08-29,42.29999923706055
+756932,CCI,2011-08-30,42.310001373291016
+756933,CCI,2011-08-31,43.43000030517578
+756934,CCI,2011-09-01,43.54999923706055
+756935,CCI,2011-09-02,42.27999877929688
+756936,CCI,2011-09-06,42.060001373291016
+756937,CCI,2011-09-07,42.72999954223633
+756938,CCI,2011-09-08,42.52000045776367
+756939,CCI,2011-09-09,41.810001373291016
+756940,CCI,2011-09-12,41.459999084472656
+756941,CCI,2011-09-13,42.18999862670898
+756942,CCI,2011-09-14,43.13999938964844
+756943,CCI,2011-09-15,43.560001373291016
+756944,CCI,2011-09-16,43.869998931884766
+756945,CCI,2011-09-19,43.810001373291016
+756946,CCI,2011-09-20,43.560001373291016
+756947,CCI,2011-09-21,43.310001373291016
+756948,CCI,2011-09-22,41.95000076293945
+756949,CCI,2011-09-23,41.25
+756950,CCI,2011-09-26,41.59000015258789
+756951,CCI,2011-09-27,42.25
+756952,CCI,2011-09-28,41.52999877929688
+756953,CCI,2011-09-29,41.209999084472656
+756954,CCI,2011-09-30,40.66999816894531
+756955,CCI,2011-10-03,40.29999923706055
+756956,CCI,2011-10-04,39.84000015258789
+756957,CCI,2011-10-05,40.72999954223633
+756958,CCI,2011-10-06,41.25
+756959,CCI,2011-10-07,40.25
+756960,CCI,2011-10-10,42.09000015258789
+756961,CCI,2011-10-11,41.72999954223633
+756962,CCI,2011-10-12,42.38999938964844
+756963,CCI,2011-10-13,42.2599983215332
+756964,CCI,2011-10-14,43.31999969482422
+756965,CCI,2011-10-17,42.84999847412109
+756966,CCI,2011-10-18,43.25
+756967,CCI,2011-10-19,42.72999954223633
+756968,CCI,2011-10-20,42.68999862670898
+756969,CCI,2011-10-21,43.06999969482422
+756970,CCI,2011-10-24,43.52000045776367
+756971,CCI,2011-10-25,43.150001525878906
+756972,CCI,2011-10-26,41.63999938964844
+756973,CCI,2011-10-27,42.619998931884766
+756974,CCI,2011-10-28,42.31999969482422
+756975,CCI,2011-10-31,41.36000061035156
+756976,CCI,2011-11-01,40.56999969482422
+756977,CCI,2011-11-02,40.75
+756978,CCI,2011-11-03,41.75
+756979,CCI,2011-11-04,41.84000015258789
+756980,CCI,2011-11-07,41.79999923706055
+756981,CCI,2011-11-08,41.93999862670898
+756982,CCI,2011-11-09,41.47999954223633
+756983,CCI,2011-11-10,40.810001373291016
+756984,CCI,2011-11-11,42.02000045776367
+756985,CCI,2011-11-14,41.68999862670898
+756986,CCI,2011-11-15,42.119998931884766
+756987,CCI,2011-11-16,41.130001068115234
+756988,CCI,2011-11-17,40.7599983215332
+756989,CCI,2011-11-18,40.209999084472656
+756990,CCI,2011-11-21,39.900001525878906
+756991,CCI,2011-11-22,39.84000015258789
+756992,CCI,2011-11-23,39.34999847412109
+756993,CCI,2011-11-25,39.43999862670898
+756994,CCI,2011-11-28,40.38999938964844
+756995,CCI,2011-11-29,40.68999862670898
+756996,CCI,2011-11-30,42.31999969482422
+756997,CCI,2011-12-01,42.66999816894531
+756998,CCI,2011-12-02,43.70000076293945
+756999,CCI,2011-12-05,43.52000045776367
+757000,CCI,2011-12-06,43.52000045776367
+757001,CCI,2011-12-07,43.08000183105469
+757002,CCI,2011-12-08,42.47999954223633
+757003,CCI,2011-12-09,43.2400016784668
+757004,CCI,2011-12-12,43.06999969482422
+757005,CCI,2011-12-13,43.34000015258789
+757006,CCI,2011-12-14,42.7599983215332
+757007,CCI,2011-12-15,43.40999984741211
+757008,CCI,2011-12-16,42.880001068115234
+757009,CCI,2011-12-19,42.41999816894531
+757010,CCI,2011-12-20,44.0
+757011,CCI,2011-12-21,43.93000030517578
+757012,CCI,2011-12-22,44.36000061035156
+757013,CCI,2011-12-23,44.38999938964844
+757014,CCI,2011-12-27,44.43000030517578
+757015,CCI,2011-12-28,43.86000061035156
+757016,CCI,2011-12-29,44.59999847412109
+757017,CCI,2011-12-30,44.79999923706055
+757018,CCI,2012-01-03,44.91999816894531
+757019,CCI,2012-01-04,45.02000045776367
+757020,CCI,2012-01-05,44.97999954223633
+757021,CCI,2012-01-06,45.04999923706055
+757022,CCI,2012-01-09,45.630001068115234
+757023,CCI,2012-01-10,46.130001068115234
+757024,CCI,2012-01-11,46.2400016784668
+757025,CCI,2012-01-12,46.25
+757026,CCI,2012-01-13,46.0
+757027,CCI,2012-01-17,45.83000183105469
+757028,CCI,2012-01-18,45.84000015258789
+757029,CCI,2012-01-19,46.400001525878906
+757030,CCI,2012-01-20,46.220001220703125
+757031,CCI,2012-01-23,46.04999923706055
+757032,CCI,2012-01-24,45.93999862670898
+757033,CCI,2012-01-25,46.70000076293945
+757034,CCI,2012-01-26,46.33000183105469
+757035,CCI,2012-01-27,48.720001220703125
+757036,CCI,2012-01-30,48.40999984741211
+757037,CCI,2012-01-31,48.47999954223633
+757038,CCI,2012-02-01,48.650001525878906
+757039,CCI,2012-02-02,48.9900016784668
+757040,CCI,2012-02-03,49.220001220703125
+757041,CCI,2012-02-06,49.27999877929688
+757042,CCI,2012-02-07,49.11000061035156
+757043,CCI,2012-02-08,49.2599983215332
+757044,CCI,2012-02-09,49.310001373291016
+757045,CCI,2012-02-10,49.310001373291016
+757046,CCI,2012-02-13,49.400001525878906
+757047,CCI,2012-02-14,49.41999816894531
+757048,CCI,2012-02-15,50.650001525878906
+757049,CCI,2012-02-16,50.810001373291016
+757050,CCI,2012-02-17,51.369998931884766
+757051,CCI,2012-02-21,51.470001220703125
+757052,CCI,2012-02-22,51.41999816894531
+757053,CCI,2012-02-23,52.0099983215332
+757054,CCI,2012-02-24,52.54999923706055
+757055,CCI,2012-02-27,51.79999923706055
+757056,CCI,2012-02-28,52.09000015258789
+757057,CCI,2012-02-29,51.810001373291016
+757058,CCI,2012-03-01,52.84000015258789
+757059,CCI,2012-03-02,53.150001525878906
+757060,CCI,2012-03-05,53.119998931884766
+757061,CCI,2012-03-06,52.38999938964844
+757062,CCI,2012-03-07,52.59000015258789
+757063,CCI,2012-03-08,53.7400016784668
+757064,CCI,2012-03-09,54.43000030517578
+757065,CCI,2012-03-12,54.95000076293945
+757066,CCI,2012-03-13,53.97999954223633
+757067,CCI,2012-03-14,52.43999862670898
+757068,CCI,2012-03-15,52.54999923706055
+757069,CCI,2012-03-16,52.22999954223633
+757070,CCI,2012-03-19,53.09000015258789
+757071,CCI,2012-03-20,52.75
+757072,CCI,2012-03-21,53.119998931884766
+757073,CCI,2012-03-22,53.02000045776367
+757074,CCI,2012-03-23,53.20000076293945
+757075,CCI,2012-03-26,53.58000183105469
+757076,CCI,2012-03-27,53.13999938964844
+757077,CCI,2012-03-28,52.9900016784668
+757078,CCI,2012-03-29,53.0
+757079,CCI,2012-03-30,53.34000015258789
+757080,CCI,2012-04-02,53.369998931884766
+757081,CCI,2012-04-03,53.060001373291016
+757082,CCI,2012-04-04,52.84999847412109
+757083,CCI,2012-04-05,53.400001525878906
+757084,CCI,2012-04-09,53.02999877929688
+757085,CCI,2012-04-10,52.59999847412109
+757086,CCI,2012-04-11,53.88999938964844
+757087,CCI,2012-04-12,54.380001068115234
+757088,CCI,2012-04-13,53.86000061035156
+757089,CCI,2012-04-16,54.2599983215332
+757090,CCI,2012-04-17,54.9900016784668
+757091,CCI,2012-04-18,54.93000030517578
+757092,CCI,2012-04-19,54.790000915527344
+757093,CCI,2012-04-20,54.900001525878906
+757094,CCI,2012-04-23,54.70000076293945
+757095,CCI,2012-04-24,55.0
+757096,CCI,2012-04-25,56.09000015258789
+757097,CCI,2012-04-26,56.2599983215332
+757098,CCI,2012-04-27,56.61000061035156
+757099,CCI,2012-04-30,56.61000061035156
+757100,CCI,2012-05-01,56.380001068115234
+757101,CCI,2012-05-02,56.40999984741211
+757102,CCI,2012-05-03,56.52000045776367
+757103,CCI,2012-05-04,55.79999923706055
+757104,CCI,2012-05-07,56.04999923706055
+757105,CCI,2012-05-08,55.75
+757106,CCI,2012-05-09,55.369998931884766
+757107,CCI,2012-05-10,55.560001373291016
+757108,CCI,2012-05-11,55.63999938964844
+757109,CCI,2012-05-14,54.380001068115234
+757110,CCI,2012-05-15,54.27999877929688
+757111,CCI,2012-05-16,54.27000045776367
+757112,CCI,2012-05-17,53.09999847412109
+757113,CCI,2012-05-18,52.86000061035156
+757114,CCI,2012-05-21,53.45000076293945
+757115,CCI,2012-05-22,53.59999847412109
+757116,CCI,2012-05-23,53.810001373291016
+757117,CCI,2012-05-24,54.310001373291016
+757118,CCI,2012-05-25,54.16999816894531
+757119,CCI,2012-05-29,54.84999847412109
+757120,CCI,2012-05-30,54.22999954223633
+757121,CCI,2012-05-31,54.59999847412109
+757122,CCI,2012-06-01,53.08000183105469
+757123,CCI,2012-06-04,53.54999923706055
+757124,CCI,2012-06-05,53.810001373291016
+757125,CCI,2012-06-06,54.70000076293945
+757126,CCI,2012-06-07,55.130001068115234
+757127,CCI,2012-06-08,55.88999938964844
+757128,CCI,2012-06-11,56.0
+757129,CCI,2012-06-12,56.619998931884766
+757130,CCI,2012-06-13,56.869998931884766
+757131,CCI,2012-06-14,57.5
+757132,CCI,2012-06-15,57.75
+757133,CCI,2012-06-18,58.79999923706055
+757134,CCI,2012-06-19,57.7599983215332
+757135,CCI,2012-06-20,57.650001525878906
+757136,CCI,2012-06-21,56.27999877929688
+757137,CCI,2012-06-22,56.650001525878906
+757138,CCI,2012-06-25,56.459999084472656
+757139,CCI,2012-06-26,57.5
+757140,CCI,2012-06-27,58.36000061035156
+757141,CCI,2012-06-28,57.97999954223633
+757142,CCI,2012-06-29,58.65999984741211
+757143,CCI,2012-07-02,60.0099983215332
+757144,CCI,2012-07-03,60.33000183105469
+757145,CCI,2012-07-05,59.59999847412109
+757146,CCI,2012-07-06,59.41999816894531
+757147,CCI,2012-07-09,59.84000015258789
+757148,CCI,2012-07-10,59.36000061035156
+757149,CCI,2012-07-11,59.16999816894531
+757150,CCI,2012-07-12,59.66999816894531
+757151,CCI,2012-07-13,60.65999984741211
+757152,CCI,2012-07-16,59.77000045776367
+757153,CCI,2012-07-17,60.2599983215332
+757154,CCI,2012-07-18,58.81999969482422
+757155,CCI,2012-07-19,59.09999847412109
+757156,CCI,2012-07-20,59.0
+757157,CCI,2012-07-23,58.68000030517578
+757158,CCI,2012-07-24,57.91999816894531
+757159,CCI,2012-07-25,57.7599983215332
+757160,CCI,2012-07-26,60.68999862670898
+757161,CCI,2012-07-27,61.68999862670898
+757162,CCI,2012-07-30,62.52999877929688
+757163,CCI,2012-07-31,61.880001068115234
+757164,CCI,2012-08-01,61.84000015258789
+757165,CCI,2012-08-02,62.0
+757166,CCI,2012-08-03,62.52000045776367
+757167,CCI,2012-08-06,62.33000183105469
+757168,CCI,2012-08-07,62.040000915527344
+757169,CCI,2012-08-08,61.90999984741211
+757170,CCI,2012-08-09,61.880001068115234
+757171,CCI,2012-08-10,62.41999816894531
+757172,CCI,2012-08-13,62.5
+757173,CCI,2012-08-14,62.869998931884766
+757174,CCI,2012-08-15,63.29999923706055
+757175,CCI,2012-08-16,62.61000061035156
+757176,CCI,2012-08-17,62.4900016784668
+757177,CCI,2012-08-20,62.09999847412109
+757178,CCI,2012-08-21,61.93000030517578
+757179,CCI,2012-08-22,61.91999816894531
+757180,CCI,2012-08-23,61.63999938964844
+757181,CCI,2012-08-24,61.88999938964844
+757182,CCI,2012-08-27,62.04999923706055
+757183,CCI,2012-08-28,62.43999862670898
+757184,CCI,2012-08-29,62.81999969482422
+757185,CCI,2012-08-30,63.150001525878906
+757186,CCI,2012-08-31,63.459999084472656
+757187,CCI,2012-09-04,63.209999084472656
+757188,CCI,2012-09-05,63.619998931884766
+757189,CCI,2012-09-06,64.91999816894531
+757190,CCI,2012-09-07,64.5
+757191,CCI,2012-09-10,63.75
+757192,CCI,2012-09-11,64.12000274658203
+757193,CCI,2012-09-12,63.7400016784668
+757194,CCI,2012-09-13,64.02999877929688
+757195,CCI,2012-09-14,63.4900016784668
+757196,CCI,2012-09-17,64.16000366210938
+757197,CCI,2012-09-18,64.19000244140625
+757198,CCI,2012-09-19,64.88999938964844
+757199,CCI,2012-09-20,65.04000091552734
+757200,CCI,2012-09-21,65.26000213623047
+757201,CCI,2012-09-24,63.970001220703125
+757202,CCI,2012-09-25,63.63999938964844
+757203,CCI,2012-09-26,64.04000091552734
+757204,CCI,2012-09-27,64.91000366210938
+757205,CCI,2012-09-28,64.0999984741211
+757206,CCI,2012-10-01,63.77999877929688
+757207,CCI,2012-10-02,64.58999633789062
+757208,CCI,2012-10-03,66.4000015258789
+757209,CCI,2012-10-04,65.79000091552734
+757210,CCI,2012-10-05,65.80000305175781
+757211,CCI,2012-10-08,65.41999816894531
+757212,CCI,2012-10-09,64.06999969482422
+757213,CCI,2012-10-10,64.7300033569336
+757214,CCI,2012-10-11,63.97999954223633
+757215,CCI,2012-10-12,64.6500015258789
+757216,CCI,2012-10-15,67.05000305175781
+757217,CCI,2012-10-16,67.16999816894531
+757218,CCI,2012-10-17,66.69999694824219
+757219,CCI,2012-10-18,67.05999755859375
+757220,CCI,2012-10-19,65.72000122070312
+757221,CCI,2012-10-22,65.43000030517578
+757222,CCI,2012-10-23,65.2300033569336
+757223,CCI,2012-10-24,65.95999908447266
+757224,CCI,2012-10-25,66.05000305175781
+757225,CCI,2012-10-26,66.45999908447266
+757226,CCI,2012-10-31,66.75
+757227,CCI,2012-11-01,67.31999969482422
+757228,CCI,2012-11-02,67.69999694824219
+757229,CCI,2012-11-05,66.83999633789062
+757230,CCI,2012-11-06,67.2300033569336
+757231,CCI,2012-11-07,67.29000091552734
+757232,CCI,2012-11-08,66.80000305175781
+757233,CCI,2012-11-09,66.83000183105469
+757234,CCI,2012-11-12,66.5
+757235,CCI,2012-11-13,66.66000366210938
+757236,CCI,2012-11-14,65.44000244140625
+757237,CCI,2012-11-15,64.20999908447266
+757238,CCI,2012-11-16,65.18000030517578
+757239,CCI,2012-11-19,65.87000274658203
+757240,CCI,2012-11-20,65.97000122070312
+757241,CCI,2012-11-21,66.54000091552734
+757242,CCI,2012-11-23,67.55000305175781
+757243,CCI,2012-11-26,66.66000366210938
+757244,CCI,2012-11-27,66.48999786376953
+757245,CCI,2012-11-28,66.80999755859375
+757246,CCI,2012-11-29,67.44000244140625
+757247,CCI,2012-11-30,67.5199966430664
+757248,CCI,2012-12-03,67.47000122070312
+757249,CCI,2012-12-04,67.19000244140625
+757250,CCI,2012-12-05,66.75
+757251,CCI,2012-12-06,67.23999786376953
+757252,CCI,2012-12-07,68.44999694824219
+757253,CCI,2012-12-10,67.87999725341797
+757254,CCI,2012-12-11,68.58999633789062
+757255,CCI,2012-12-12,70.45999908447266
+757256,CCI,2012-12-13,70.4800033569336
+757257,CCI,2012-12-14,71.16000366210938
+757258,CCI,2012-12-17,71.23999786376953
+757259,CCI,2012-12-18,71.26000213623047
+757260,CCI,2012-12-19,70.63999938964844
+757261,CCI,2012-12-20,71.52999877929688
+757262,CCI,2012-12-21,71.26000213623047
+757263,CCI,2012-12-24,71.23999786376953
+757264,CCI,2012-12-26,70.87999725341797
+757265,CCI,2012-12-27,71.11000061035156
+757266,CCI,2012-12-28,70.6500015258789
+757267,CCI,2012-12-31,72.16000366210938
+757268,CCI,2013-01-02,75.0999984741211
+757269,CCI,2013-01-03,73.5999984741211
+757270,CCI,2013-01-04,73.54000091552734
+757271,CCI,2013-01-07,72.76000213623047
+757272,CCI,2013-01-08,72.66999816894531
+757273,CCI,2013-01-09,72.58999633789062
+757274,CCI,2013-01-10,73.18000030517578
+757275,CCI,2013-01-11,72.77999877929688
+757276,CCI,2013-01-14,72.94000244140625
+757277,CCI,2013-01-15,73.20999908447266
+757278,CCI,2013-01-16,74.01000213623047
+757279,CCI,2013-01-17,74.0
+757280,CCI,2013-01-18,74.29000091552734
+757281,CCI,2013-01-22,74.76000213623047
+757282,CCI,2013-01-23,75.12999725341797
+757283,CCI,2013-01-24,74.31999969482422
+757284,CCI,2013-01-25,73.44999694824219
+757285,CCI,2013-01-28,73.37999725341797
+757286,CCI,2013-01-29,72.55999755859375
+757287,CCI,2013-01-30,70.94000244140625
+757288,CCI,2013-01-31,70.5199966430664
+757289,CCI,2013-02-01,71.48999786376953
+757290,CCI,2013-02-04,70.19000244140625
+757291,CCI,2013-02-05,71.05999755859375
+757292,CCI,2013-02-06,70.48999786376953
+757293,CCI,2013-02-07,70.31999969482422
+757294,CCI,2013-02-08,70.79000091552734
+757295,CCI,2013-02-11,70.02999877929688
+757296,CCI,2013-02-12,68.30999755859375
+757297,CCI,2013-02-13,68.04000091552734
+757298,CCI,2013-02-14,66.66000366210938
+757299,CCI,2013-02-15,67.9000015258789
+757300,CCI,2013-02-19,67.04000091552734
+757301,CCI,2013-02-20,67.12999725341797
+757302,CCI,2013-02-21,68.0
+757303,CCI,2013-02-22,69.97000122070312
+757304,CCI,2013-02-25,69.56999969482422
+757305,CCI,2013-02-26,69.75
+757306,CCI,2013-02-27,70.37999725341797
+757307,CCI,2013-02-28,69.80000305175781
+757308,CCI,2013-03-01,70.13999938964844
+757309,CCI,2013-03-04,70.97000122070312
+757310,CCI,2013-03-05,71.5999984741211
+757311,CCI,2013-03-06,72.12999725341797
+757312,CCI,2013-03-07,72.08000183105469
+757313,CCI,2013-03-08,71.79000091552734
+757314,CCI,2013-03-11,71.55999755859375
+757315,CCI,2013-03-12,70.62999725341797
+757316,CCI,2013-03-13,70.95999908447266
+757317,CCI,2013-03-14,71.11000061035156
+757318,CCI,2013-03-15,69.98999786376953
+757319,CCI,2013-03-18,69.66000366210938
+757320,CCI,2013-03-19,69.98999786376953
+757321,CCI,2013-03-20,70.6500015258789
+757322,CCI,2013-03-21,70.1500015258789
+757323,CCI,2013-03-22,70.73999786376953
+757324,CCI,2013-03-25,70.41000366210938
+757325,CCI,2013-03-26,70.4800033569336
+757326,CCI,2013-03-27,70.66000366210938
+757327,CCI,2013-03-28,69.63999938964844
+757328,CCI,2013-04-01,69.79000091552734
+757329,CCI,2013-04-02,70.5999984741211
+757330,CCI,2013-04-03,69.61000061035156
+757331,CCI,2013-04-04,70.27999877929688
+757332,CCI,2013-04-05,70.83000183105469
+757333,CCI,2013-04-08,72.12000274658203
+757334,CCI,2013-04-09,72.33000183105469
+757335,CCI,2013-04-10,73.19999694824219
+757336,CCI,2013-04-11,73.69999694824219
+757337,CCI,2013-04-12,73.38999938964844
+757338,CCI,2013-04-15,73.20999908447266
+757339,CCI,2013-04-16,74.02999877929688
+757340,CCI,2013-04-17,72.83000183105469
+757341,CCI,2013-04-18,74.3499984741211
+757342,CCI,2013-04-19,75.01000213623047
+757343,CCI,2013-04-22,74.54000091552734
+757344,CCI,2013-04-23,74.87999725341797
+757345,CCI,2013-04-24,73.9000015258789
+757346,CCI,2013-04-25,78.36000061035156
+757347,CCI,2013-04-26,77.37999725341797
+757348,CCI,2013-04-29,77.3499984741211
+757349,CCI,2013-04-30,77.0
+757350,CCI,2013-05-01,76.87000274658203
+757351,CCI,2013-05-02,77.4800033569336
+757352,CCI,2013-05-03,78.2300033569336
+757353,CCI,2013-05-06,77.94000244140625
+757354,CCI,2013-05-07,78.4000015258789
+757355,CCI,2013-05-08,79.26000213623047
+757356,CCI,2013-05-09,79.0199966430664
+757357,CCI,2013-05-10,78.70999908447266
+757358,CCI,2013-05-13,78.69000244140625
+757359,CCI,2013-05-14,79.7699966430664
+757360,CCI,2013-05-15,79.43000030517578
+757361,CCI,2013-05-16,77.7699966430664
+757362,CCI,2013-05-17,77.87000274658203
+757363,CCI,2013-05-20,76.7300033569336
+757364,CCI,2013-05-21,76.87999725341797
+757365,CCI,2013-05-22,74.05000305175781
+757366,CCI,2013-05-23,73.37999725341797
+757367,CCI,2013-05-24,73.72000122070312
+757368,CCI,2013-05-28,73.33000183105469
+757369,CCI,2013-05-29,71.73999786376953
+757370,CCI,2013-05-30,72.0
+757371,CCI,2013-05-31,71.25
+757372,CCI,2013-06-03,70.87000274658203
+757373,CCI,2013-06-04,69.8499984741211
+757374,CCI,2013-06-05,69.76000213623047
+757375,CCI,2013-06-06,70.63999938964844
+757376,CCI,2013-06-07,70.27999877929688
+757377,CCI,2013-06-10,69.20999908447266
+757378,CCI,2013-06-11,69.3499984741211
+757379,CCI,2013-06-12,68.0
+757380,CCI,2013-06-13,69.73999786376953
+757381,CCI,2013-06-14,70.33999633789062
+757382,CCI,2013-06-17,70.33999633789062
+757383,CCI,2013-06-18,71.33000183105469
+757384,CCI,2013-06-19,69.54000091552734
+757385,CCI,2013-06-20,67.69999694824219
+757386,CCI,2013-06-21,68.52999877929688
+757387,CCI,2013-06-24,67.33000183105469
+757388,CCI,2013-06-25,68.31999969482422
+757389,CCI,2013-06-26,70.12999725341797
+757390,CCI,2013-06-27,72.47000122070312
+757391,CCI,2013-06-28,72.38999938964844
+757392,CCI,2013-07-01,72.30999755859375
+757393,CCI,2013-07-02,72.16000366210938
+757394,CCI,2013-07-03,72.4000015258789
+757395,CCI,2013-07-05,72.20999908447266
+757396,CCI,2013-07-08,73.31999969482422
+757397,CCI,2013-07-09,72.69000244140625
+757398,CCI,2013-07-10,74.83999633789062
+757399,CCI,2013-07-11,76.72000122070312
+757400,CCI,2013-07-12,77.30000305175781
+757401,CCI,2013-07-15,77.36000061035156
+757402,CCI,2013-07-16,76.3499984741211
+757403,CCI,2013-07-17,76.44000244140625
+757404,CCI,2013-07-18,76.43000030517578
+757405,CCI,2013-07-19,76.72000122070312
+757406,CCI,2013-07-22,76.5999984741211
+757407,CCI,2013-07-23,76.8499984741211
+757408,CCI,2013-07-24,76.72000122070312
+757409,CCI,2013-07-25,73.69000244140625
+757410,CCI,2013-07-26,73.3499984741211
+757411,CCI,2013-07-29,72.48999786376953
+757412,CCI,2013-07-30,71.91999816894531
+757413,CCI,2013-07-31,70.25
+757414,CCI,2013-08-01,69.62000274658203
+757415,CCI,2013-08-02,69.30000305175781
+757416,CCI,2013-08-05,70.55999755859375
+757417,CCI,2013-08-06,69.79000091552734
+757418,CCI,2013-08-07,68.33999633789062
+757419,CCI,2013-08-08,68.69000244140625
+757420,CCI,2013-08-09,68.76000213623047
+757421,CCI,2013-08-12,67.44000244140625
+757422,CCI,2013-08-13,67.66000366210938
+757423,CCI,2013-08-14,67.7699966430664
+757424,CCI,2013-08-15,68.25
+757425,CCI,2013-08-16,67.91000366210938
+757426,CCI,2013-08-19,68.5
+757427,CCI,2013-08-20,68.95999908447266
+757428,CCI,2013-08-21,68.26000213623047
+757429,CCI,2013-08-22,68.12999725341797
+757430,CCI,2013-08-23,69.7300033569336
+757431,CCI,2013-08-26,68.98999786376953
+757432,CCI,2013-08-27,69.94999694824219
+757433,CCI,2013-08-28,69.81999969482422
+757434,CCI,2013-08-29,69.91000366210938
+757435,CCI,2013-08-30,69.41999816894531
+757436,CCI,2013-09-03,69.2300033569336
+757437,CCI,2013-09-04,69.94000244140625
+757438,CCI,2013-09-05,69.22000122070312
+757439,CCI,2013-09-06,70.55000305175781
+757440,CCI,2013-09-09,72.44999694824219
+757441,CCI,2013-09-10,73.20999908447266
+757442,CCI,2013-09-11,73.02999877929688
+757443,CCI,2013-09-12,70.83000183105469
+757444,CCI,2013-09-13,69.86000061035156
+757445,CCI,2013-09-16,70.5
+757446,CCI,2013-09-17,70.44999694824219
+757447,CCI,2013-09-18,70.5999984741211
+757448,CCI,2013-09-19,71.20999908447266
+757449,CCI,2013-09-20,70.62000274658203
+757450,CCI,2013-09-23,70.6500015258789
+757451,CCI,2013-09-24,70.33000183105469
+757452,CCI,2013-09-25,71.43000030517578
+757453,CCI,2013-09-26,73.0
+757454,CCI,2013-09-27,72.70999908447266
+757455,CCI,2013-09-30,73.02999877929688
+757456,CCI,2013-10-01,72.12999725341797
+757457,CCI,2013-10-02,71.56999969482422
+757458,CCI,2013-10-03,71.0999984741211
+757459,CCI,2013-10-04,70.66000366210938
+757460,CCI,2013-10-07,71.30000305175781
+757461,CCI,2013-10-08,70.26000213623047
+757462,CCI,2013-10-09,70.44000244140625
+757463,CCI,2013-10-10,70.80999755859375
+757464,CCI,2013-10-11,71.37000274658203
+757465,CCI,2013-10-14,71.93000030517578
+757466,CCI,2013-10-15,72.01000213623047
+757467,CCI,2013-10-16,74.2699966430664
+757468,CCI,2013-10-17,76.80999755859375
+757469,CCI,2013-10-18,75.95999908447266
+757470,CCI,2013-10-21,74.66000366210938
+757471,CCI,2013-10-22,74.87000274658203
+757472,CCI,2013-10-23,74.0
+757473,CCI,2013-10-24,76.58000183105469
+757474,CCI,2013-10-25,76.11000061035156
+757475,CCI,2013-10-28,75.87000274658203
+757476,CCI,2013-10-29,76.54000091552734
+757477,CCI,2013-10-30,76.47000122070312
+757478,CCI,2013-10-31,76.0199966430664
+757479,CCI,2013-11-01,75.18000030517578
+757480,CCI,2013-11-04,75.2300033569336
+757481,CCI,2013-11-05,76.13999938964844
+757482,CCI,2013-11-06,76.30000305175781
+757483,CCI,2013-11-07,75.37999725341797
+757484,CCI,2013-11-08,74.54000091552734
+757485,CCI,2013-11-11,74.62999725341797
+757486,CCI,2013-11-12,74.30999755859375
+757487,CCI,2013-11-13,74.62999725341797
+757488,CCI,2013-11-14,75.5
+757489,CCI,2013-11-15,76.08999633789062
+757490,CCI,2013-11-18,76.31999969482422
+757491,CCI,2013-11-19,75.5199966430664
+757492,CCI,2013-11-20,74.80999755859375
+757493,CCI,2013-11-21,74.43000030517578
+757494,CCI,2013-11-22,74.19000244140625
+757495,CCI,2013-11-25,73.87000274658203
+757496,CCI,2013-11-26,74.58999633789062
+757497,CCI,2013-11-27,74.55000305175781
+757498,CCI,2013-11-29,74.2300033569336
+757499,CCI,2013-12-02,75.0
+757500,CCI,2013-12-03,75.16000366210938
+757501,CCI,2013-12-04,74.51000213623047
+757502,CCI,2013-12-05,74.55000305175781
+757503,CCI,2013-12-06,75.4000015258789
+757504,CCI,2013-12-09,75.33999633789062
+757505,CCI,2013-12-10,75.20999908447266
+757506,CCI,2013-12-11,74.13999938964844
+757507,CCI,2013-12-12,74.05000305175781
+757508,CCI,2013-12-13,73.91000366210938
+757509,CCI,2013-12-16,72.16999816894531
+757510,CCI,2013-12-17,71.61000061035156
+757511,CCI,2013-12-18,72.19999694824219
+757512,CCI,2013-12-19,73.0
+757513,CCI,2013-12-20,71.9800033569336
+757514,CCI,2013-12-23,72.1500015258789
+757515,CCI,2013-12-24,72.44000244140625
+757516,CCI,2013-12-26,72.55999755859375
+757517,CCI,2013-12-27,72.56999969482422
+757518,CCI,2013-12-30,73.22000122070312
+757519,CCI,2013-12-31,73.43000030517578
+757520,CCI,2014-01-02,71.62999725341797
+757521,CCI,2014-01-03,71.23999786376953
+757522,CCI,2014-01-06,71.2699966430664
+757523,CCI,2014-01-07,72.7699966430664
+757524,CCI,2014-01-08,72.0199966430664
+757525,CCI,2014-01-09,71.7699966430664
+757526,CCI,2014-01-10,71.8499984741211
+757527,CCI,2014-01-13,71.5999984741211
+757528,CCI,2014-01-14,72.91000366210938
+757529,CCI,2014-01-15,74.27999877929688
+757530,CCI,2014-01-16,73.72000122070312
+757531,CCI,2014-01-17,74.22000122070312
+757532,CCI,2014-01-21,74.37999725341797
+757533,CCI,2014-01-22,73.7699966430664
+757534,CCI,2014-01-23,73.19999694824219
+757535,CCI,2014-01-24,71.37000274658203
+757536,CCI,2014-01-27,70.83999633789062
+757537,CCI,2014-01-28,71.0
+757538,CCI,2014-01-29,70.47000122070312
+757539,CCI,2014-01-30,71.41999816894531
+757540,CCI,2014-01-31,70.95999908447266
+757541,CCI,2014-02-03,68.95999908447266
+757542,CCI,2014-02-04,69.08000183105469
+757543,CCI,2014-02-05,69.12000274658203
+757544,CCI,2014-02-06,70.52999877929688
+757545,CCI,2014-02-07,71.55999755859375
+757546,CCI,2014-02-10,72.38999938964844
+757547,CCI,2014-02-11,73.31999969482422
+757548,CCI,2014-02-12,73.1500015258789
+757549,CCI,2014-02-13,74.55000305175781
+757550,CCI,2014-02-14,75.0199966430664
+757551,CCI,2014-02-18,74.4000015258789
+757552,CCI,2014-02-19,74.51000213623047
+757553,CCI,2014-02-20,76.29000091552734
+757554,CCI,2014-02-21,74.87999725341797
+757555,CCI,2014-02-24,74.72000122070312
+757556,CCI,2014-02-25,74.26000213623047
+757557,CCI,2014-02-26,73.69999694824219
+757558,CCI,2014-02-27,75.45999908447266
+757559,CCI,2014-02-28,75.9000015258789
+757560,CCI,2014-03-03,74.75
+757561,CCI,2014-03-04,74.80000305175781
+757562,CCI,2014-03-05,74.51000213623047
+757563,CCI,2014-03-06,74.9000015258789
+757564,CCI,2014-03-07,74.62999725341797
+757565,CCI,2014-03-10,74.73999786376953
+757566,CCI,2014-03-11,75.11000061035156
+757567,CCI,2014-03-12,75.73999786376953
+757568,CCI,2014-03-13,75.18000030517578
+757569,CCI,2014-03-14,74.94000244140625
+757570,CCI,2014-03-17,74.87999725341797
+757571,CCI,2014-03-18,74.81999969482422
+757572,CCI,2014-03-19,73.66999816894531
+757573,CCI,2014-03-20,74.16999816894531
+757574,CCI,2014-03-21,73.69999694824219
+757575,CCI,2014-03-24,74.12999725341797
+757576,CCI,2014-03-25,73.69000244140625
+757577,CCI,2014-03-26,73.41999816894531
+757578,CCI,2014-03-27,75.18000030517578
+757579,CCI,2014-03-28,74.61000061035156
+757580,CCI,2014-03-31,73.77999877929688
+757581,CCI,2014-04-01,74.76000213623047
+757582,CCI,2014-04-02,74.62999725341797
+757583,CCI,2014-04-03,75.05999755859375
+757584,CCI,2014-04-04,74.75
+757585,CCI,2014-04-07,74.4000015258789
+757586,CCI,2014-04-08,74.61000061035156
+757587,CCI,2014-04-09,74.44999694824219
+757588,CCI,2014-04-10,73.37000274658203
+757589,CCI,2014-04-11,72.0999984741211
+757590,CCI,2014-04-14,73.04000091552734
+757591,CCI,2014-04-15,73.5
+757592,CCI,2014-04-16,74.0
+757593,CCI,2014-04-17,73.91999816894531
+757594,CCI,2014-04-21,74.75
+757595,CCI,2014-04-22,75.01000213623047
+757596,CCI,2014-04-23,74.8499984741211
+757597,CCI,2014-04-24,73.83999633789062
+757598,CCI,2014-04-25,72.77999877929688
+757599,CCI,2014-04-28,71.7300033569336
+757600,CCI,2014-04-29,71.80000305175781
+757601,CCI,2014-04-30,72.7300033569336
+757602,CCI,2014-05-01,73.54000091552734
+757603,CCI,2014-05-02,74.56999969482422
+757604,CCI,2014-05-05,76.45999908447266
+757605,CCI,2014-05-06,76.69999694824219
+757606,CCI,2014-05-07,77.69999694824219
+757607,CCI,2014-05-08,77.19999694824219
+757608,CCI,2014-05-09,77.23999786376953
+757609,CCI,2014-05-12,77.33999633789062
+757610,CCI,2014-05-13,77.2300033569336
+757611,CCI,2014-05-14,77.27999877929688
+757612,CCI,2014-05-15,76.81999969482422
+757613,CCI,2014-05-16,76.80000305175781
+757614,CCI,2014-05-19,76.37000274658203
+757615,CCI,2014-05-20,75.94000244140625
+757616,CCI,2014-05-21,76.55999755859375
+757617,CCI,2014-05-22,76.38999938964844
+757618,CCI,2014-05-23,76.0
+757619,CCI,2014-05-27,76.41999816894531
+757620,CCI,2014-05-28,76.61000061035156
+757621,CCI,2014-05-29,76.62999725341797
+757622,CCI,2014-05-30,76.7300033569336
+757623,CCI,2014-06-02,76.29000091552734
+757624,CCI,2014-06-03,75.61000061035156
+757625,CCI,2014-06-04,75.47000122070312
+757626,CCI,2014-06-05,75.76000213623047
+757627,CCI,2014-06-06,75.9000015258789
+757628,CCI,2014-06-09,75.7699966430664
+757629,CCI,2014-06-10,75.37999725341797
+757630,CCI,2014-06-11,74.83999633789062
+757631,CCI,2014-06-12,74.3499984741211
+757632,CCI,2014-06-13,73.80000305175781
+757633,CCI,2014-06-16,73.26000213623047
+757634,CCI,2014-06-17,73.26000213623047
+757635,CCI,2014-06-18,73.58999633789062
+757636,CCI,2014-06-19,73.98999786376953
+757637,CCI,2014-06-20,74.02999877929688
+757638,CCI,2014-06-23,74.05999755859375
+757639,CCI,2014-06-24,74.20999908447266
+757640,CCI,2014-06-25,74.48999786376953
+757641,CCI,2014-06-26,74.30999755859375
+757642,CCI,2014-06-27,74.23999786376953
+757643,CCI,2014-06-30,74.26000213623047
+757644,CCI,2014-07-01,74.66999816894531
+757645,CCI,2014-07-02,74.08999633789062
+757646,CCI,2014-07-03,74.16000366210938
+757647,CCI,2014-07-07,73.91999816894531
+757648,CCI,2014-07-08,73.94999694824219
+757649,CCI,2014-07-09,74.16999816894531
+757650,CCI,2014-07-10,74.48999786376953
+757651,CCI,2014-07-11,74.5999984741211
+757652,CCI,2014-07-14,74.8499984741211
+757653,CCI,2014-07-15,74.1500015258789
+757654,CCI,2014-07-16,74.68000030517578
+757655,CCI,2014-07-17,73.91000366210938
+757656,CCI,2014-07-18,75.0
+757657,CCI,2014-07-21,75.08000183105469
+757658,CCI,2014-07-22,75.54000091552734
+757659,CCI,2014-07-23,76.5999984741211
+757660,CCI,2014-07-24,73.83000183105469
+757661,CCI,2014-07-25,73.20999908447266
+757662,CCI,2014-07-28,74.94999694824219
+757663,CCI,2014-07-29,74.38999938964844
+757664,CCI,2014-07-30,74.5
+757665,CCI,2014-07-31,74.18000030517578
+757666,CCI,2014-08-01,73.47000122070312
+757667,CCI,2014-08-04,73.06999969482422
+757668,CCI,2014-08-05,72.8499984741211
+757669,CCI,2014-08-06,75.95999908447266
+757670,CCI,2014-08-07,76.5999984741211
+757671,CCI,2014-08-08,77.43000030517578
+757672,CCI,2014-08-11,77.7699966430664
+757673,CCI,2014-08-12,77.5199966430664
+757674,CCI,2014-08-13,77.6500015258789
+757675,CCI,2014-08-14,78.0999984741211
+757676,CCI,2014-08-15,78.45999908447266
+757677,CCI,2014-08-18,78.52999877929688
+757678,CCI,2014-08-19,78.33999633789062
+757679,CCI,2014-08-20,78.55000305175781
+757680,CCI,2014-08-21,80.0
+757681,CCI,2014-08-22,79.4800033569336
+757682,CCI,2014-08-25,79.55999755859375
+757683,CCI,2014-08-26,79.56999969482422
+757684,CCI,2014-08-27,79.72000122070312
+757685,CCI,2014-08-28,79.75
+757686,CCI,2014-08-29,79.51000213623047
+757687,CCI,2014-09-02,79.52999877929688
+757688,CCI,2014-09-03,79.97000122070312
+757689,CCI,2014-09-04,80.23999786376953
+757690,CCI,2014-09-05,80.63999938964844
+757691,CCI,2014-09-08,80.52999877929688
+757692,CCI,2014-09-09,79.69999694824219
+757693,CCI,2014-09-10,79.91999816894531
+757694,CCI,2014-09-11,80.44999694824219
+757695,CCI,2014-09-12,78.79000091552734
+757696,CCI,2014-09-15,78.38999938964844
+757697,CCI,2014-09-16,79.22000122070312
+757698,CCI,2014-09-17,79.72000122070312
+757699,CCI,2014-09-18,80.18000030517578
+757700,CCI,2014-09-19,79.73999786376953
+757701,CCI,2014-09-22,78.58000183105469
+757702,CCI,2014-09-23,79.37999725341797
+757703,CCI,2014-09-24,79.75
+757704,CCI,2014-09-25,78.94999694824219
+757705,CCI,2014-09-26,79.80000305175781
+757706,CCI,2014-09-29,79.80999755859375
+757707,CCI,2014-09-30,80.52999877929688
+757708,CCI,2014-10-01,79.9800033569336
+757709,CCI,2014-10-02,80.5
+757710,CCI,2014-10-03,81.20999908447266
+757711,CCI,2014-10-06,81.25
+757712,CCI,2014-10-07,80.69000244140625
+757713,CCI,2014-10-08,81.5
+757714,CCI,2014-10-09,80.5199966430664
+757715,CCI,2014-10-10,79.33000183105469
+757716,CCI,2014-10-13,78.47000122070312
+757717,CCI,2014-10-14,80.80000305175781
+757718,CCI,2014-10-15,79.54000091552734
+757719,CCI,2014-10-16,79.25
+757720,CCI,2014-10-17,80.83999633789062
+757721,CCI,2014-10-20,82.45999908447266
+757722,CCI,2014-10-21,84.5199966430664
+757723,CCI,2014-10-22,83.56999969482422
+757724,CCI,2014-10-23,84.29000091552734
+757725,CCI,2014-10-24,84.75
+757726,CCI,2014-10-27,84.41000366210938
+757727,CCI,2014-10-28,83.54000091552734
+757728,CCI,2014-10-29,82.5
+757729,CCI,2014-10-30,83.23999786376953
+757730,CCI,2014-10-31,78.12000274658203
+757731,CCI,2014-11-03,78.98999786376953
+757732,CCI,2014-11-04,78.16000366210938
+757733,CCI,2014-11-05,79.33999633789062
+757734,CCI,2014-11-06,79.86000061035156
+757735,CCI,2014-11-07,79.80000305175781
+757736,CCI,2014-11-10,79.91000366210938
+757737,CCI,2014-11-11,79.61000061035156
+757738,CCI,2014-11-12,80.51000213623047
+757739,CCI,2014-11-13,80.20999908447266
+757740,CCI,2014-11-14,80.38999938964844
+757741,CCI,2014-11-17,80.12000274658203
+757742,CCI,2014-11-18,80.5199966430664
+757743,CCI,2014-11-19,80.7699966430664
+757744,CCI,2014-11-20,80.9800033569336
+757745,CCI,2014-11-21,81.69999694824219
+757746,CCI,2014-11-24,82.16999816894531
+757747,CCI,2014-11-25,82.37999725341797
+757748,CCI,2014-11-26,82.51000213623047
+757749,CCI,2014-11-28,83.08999633789062
+757750,CCI,2014-12-01,82.25
+757751,CCI,2014-12-02,80.05999755859375
+757752,CCI,2014-12-03,79.9000015258789
+757753,CCI,2014-12-04,79.94999694824219
+757754,CCI,2014-12-05,79.2699966430664
+757755,CCI,2014-12-08,79.1500015258789
+757756,CCI,2014-12-09,78.97000122070312
+757757,CCI,2014-12-10,77.45999908447266
+757758,CCI,2014-12-11,76.81999969482422
+757759,CCI,2014-12-12,75.8499984741211
+757760,CCI,2014-12-15,75.72000122070312
+757761,CCI,2014-12-16,75.47000122070312
+757762,CCI,2014-12-17,75.11000061035156
+757763,CCI,2014-12-18,76.52999877929688
+757764,CCI,2014-12-19,77.30000305175781
+757765,CCI,2014-12-22,78.29000091552734
+757766,CCI,2014-12-23,79.18000030517578
+757767,CCI,2014-12-24,79.05000305175781
+757768,CCI,2014-12-26,79.05000305175781
+757769,CCI,2014-12-29,79.05999755859375
+757770,CCI,2014-12-30,78.91999816894531
+757771,CCI,2014-12-31,78.69999694824219
+757772,CCI,2015-01-02,79.51000213623047
+757773,CCI,2015-01-05,79.0
+757774,CCI,2015-01-06,78.8499984741211
+757775,CCI,2015-01-07,80.5
+757776,CCI,2015-01-08,81.7699966430664
+757777,CCI,2015-01-09,81.62000274658203
+757778,CCI,2015-01-12,81.5199966430664
+757779,CCI,2015-01-13,81.33000183105469
+757780,CCI,2015-01-14,81.6500015258789
+757781,CCI,2015-01-15,81.62999725341797
+757782,CCI,2015-01-16,82.62999725341797
+757783,CCI,2015-01-20,82.01000213623047
+757784,CCI,2015-01-21,81.36000061035156
+757785,CCI,2015-01-22,85.25
+757786,CCI,2015-01-23,86.83000183105469
+757787,CCI,2015-01-26,88.05000305175781
+757788,CCI,2015-01-27,87.80000305175781
+757789,CCI,2015-01-28,87.16000366210938
+757790,CCI,2015-01-29,86.76000213623047
+757791,CCI,2015-01-30,86.51000213623047
+757792,CCI,2015-02-02,86.36000061035156
+757793,CCI,2015-02-03,87.23999786376953
+757794,CCI,2015-02-04,86.2699966430664
+757795,CCI,2015-02-05,86.7300033569336
+757796,CCI,2015-02-06,86.66000366210938
+757797,CCI,2015-02-09,86.19000244140625
+757798,CCI,2015-02-10,87.16999816894531
+757799,CCI,2015-02-11,87.18000030517578
+757800,CCI,2015-02-12,87.58999633789062
+757801,CCI,2015-02-13,88.0
+757802,CCI,2015-02-17,87.5999984741211
+757803,CCI,2015-02-18,88.19999694824219
+757804,CCI,2015-02-19,87.79000091552734
+757805,CCI,2015-02-20,88.70999908447266
+757806,CCI,2015-02-23,87.9000015258789
+757807,CCI,2015-02-24,86.80999755859375
+757808,CCI,2015-02-25,86.58000183105469
+757809,CCI,2015-02-26,86.08999633789062
+757810,CCI,2015-02-27,86.30999755859375
+757811,CCI,2015-03-02,86.38999938964844
+757812,CCI,2015-03-03,86.30000305175781
+757813,CCI,2015-03-04,85.81999969482422
+757814,CCI,2015-03-05,86.26000213623047
+757815,CCI,2015-03-06,85.04000091552734
+757816,CCI,2015-03-09,85.5
+757817,CCI,2015-03-10,84.56999969482422
+757818,CCI,2015-03-11,84.91999816894531
+757819,CCI,2015-03-12,85.94999694824219
+757820,CCI,2015-03-13,84.91000366210938
+757821,CCI,2015-03-16,85.80000305175781
+757822,CCI,2015-03-17,85.5199966430664
+757823,CCI,2015-03-18,86.44000244140625
+757824,CCI,2015-03-19,85.8499984741211
+757825,CCI,2015-03-20,86.80000305175781
+757826,CCI,2015-03-23,86.25
+757827,CCI,2015-03-24,85.83999633789062
+757828,CCI,2015-03-25,84.63999938964844
+757829,CCI,2015-03-26,84.61000061035156
+757830,CCI,2015-03-27,84.80999755859375
+757831,CCI,2015-03-30,84.38999938964844
+757832,CCI,2015-03-31,82.54000091552734
+757833,CCI,2015-04-01,83.72000122070312
+757834,CCI,2015-04-02,84.1500015258789
+757835,CCI,2015-04-06,84.94000244140625
+757836,CCI,2015-04-07,85.66999816894531
+757837,CCI,2015-04-08,85.37000274658203
+757838,CCI,2015-04-09,85.13999938964844
+757839,CCI,2015-04-10,84.69000244140625
+757840,CCI,2015-04-13,85.0
+757841,CCI,2015-04-14,85.38999938964844
+757842,CCI,2015-04-15,85.8499984741211
+757843,CCI,2015-04-16,86.0
+757844,CCI,2015-04-17,85.83999633789062
+757845,CCI,2015-04-20,86.43000030517578
+757846,CCI,2015-04-21,85.79000091552734
+757847,CCI,2015-04-22,86.0199966430664
+757848,CCI,2015-04-23,86.63999938964844
+757849,CCI,2015-04-24,85.9800033569336
+757850,CCI,2015-04-27,85.0
+757851,CCI,2015-04-28,85.69000244140625
+757852,CCI,2015-04-29,84.58999633789062
+757853,CCI,2015-04-30,83.52999877929688
+757854,CCI,2015-05-01,83.16999816894531
+757855,CCI,2015-05-04,83.12000274658203
+757856,CCI,2015-05-05,81.62000274658203
+757857,CCI,2015-05-06,82.05999755859375
+757858,CCI,2015-05-07,82.61000061035156
+757859,CCI,2015-05-08,83.66999816894531
+757860,CCI,2015-05-11,82.69999694824219
+757861,CCI,2015-05-12,82.94999694824219
+757862,CCI,2015-05-13,82.33999633789062
+757863,CCI,2015-05-14,82.77999877929688
+757864,CCI,2015-05-15,83.80000305175781
+757865,CCI,2015-05-18,83.58999633789062
+757866,CCI,2015-05-19,83.9800033569336
+757867,CCI,2015-05-20,82.88999938964844
+757868,CCI,2015-05-21,82.08000183105469
+757869,CCI,2015-05-22,82.05999755859375
+757870,CCI,2015-05-26,81.91999816894531
+757871,CCI,2015-05-27,81.94999694824219
+757872,CCI,2015-05-28,82.2699966430664
+757873,CCI,2015-05-29,81.55000305175781
+757874,CCI,2015-06-01,82.26000213623047
+757875,CCI,2015-06-02,82.3499984741211
+757876,CCI,2015-06-03,81.97000122070312
+757877,CCI,2015-06-04,83.66999816894531
+757878,CCI,2015-06-05,82.77999877929688
+757879,CCI,2015-06-08,82.58999633789062
+757880,CCI,2015-06-09,81.9800033569336
+757881,CCI,2015-06-10,82.26000213623047
+757882,CCI,2015-06-11,82.93000030517578
+757883,CCI,2015-06-12,82.69999694824219
+757884,CCI,2015-06-15,82.63999938964844
+757885,CCI,2015-06-16,82.93000030517578
+757886,CCI,2015-06-17,82.5999984741211
+757887,CCI,2015-06-18,83.5
+757888,CCI,2015-06-19,82.79000091552734
+757889,CCI,2015-06-22,82.66000366210938
+757890,CCI,2015-06-23,82.81999969482422
+757891,CCI,2015-06-24,82.20999908447266
+757892,CCI,2015-06-25,81.91999816894531
+757893,CCI,2015-06-26,81.54000091552734
+757894,CCI,2015-06-29,80.45999908447266
+757895,CCI,2015-06-30,80.30000305175781
+757896,CCI,2015-07-01,81.06999969482422
+757897,CCI,2015-07-02,81.11000061035156
+757898,CCI,2015-07-06,80.76000213623047
+757899,CCI,2015-07-07,81.6500015258789
+757900,CCI,2015-07-08,80.5199966430664
+757901,CCI,2015-07-09,80.44000244140625
+757902,CCI,2015-07-10,81.33999633789062
+757903,CCI,2015-07-13,80.88999938964844
+757904,CCI,2015-07-14,81.52999877929688
+757905,CCI,2015-07-15,81.23999786376953
+757906,CCI,2015-07-16,81.69000244140625
+757907,CCI,2015-07-17,81.08999633789062
+757908,CCI,2015-07-20,81.98999786376953
+757909,CCI,2015-07-21,80.79000091552734
+757910,CCI,2015-07-22,80.61000061035156
+757911,CCI,2015-07-23,83.26000213623047
+757912,CCI,2015-07-24,82.43000030517578
+757913,CCI,2015-07-27,82.55999755859375
+757914,CCI,2015-07-28,82.26000213623047
+757915,CCI,2015-07-29,82.12000274658203
+757916,CCI,2015-07-30,81.47000122070312
+757917,CCI,2015-07-31,81.91000366210938
+757918,CCI,2015-08-03,81.87999725341797
+757919,CCI,2015-08-04,82.0
+757920,CCI,2015-08-05,82.25
+757921,CCI,2015-08-06,82.04000091552734
+757922,CCI,2015-08-07,82.33999633789062
+757923,CCI,2015-08-10,83.55000305175781
+757924,CCI,2015-08-11,84.18000030517578
+757925,CCI,2015-08-12,84.94999694824219
+757926,CCI,2015-08-13,84.8499984741211
+757927,CCI,2015-08-14,86.06999969482422
+757928,CCI,2015-08-17,86.33999633789062
+757929,CCI,2015-08-18,85.33000183105469
+757930,CCI,2015-08-19,85.43000030517578
+757931,CCI,2015-08-20,84.38999938964844
+757932,CCI,2015-08-21,82.66999816894531
+757933,CCI,2015-08-24,79.93000030517578
+757934,CCI,2015-08-25,79.52999877929688
+757935,CCI,2015-08-26,81.63999938964844
+757936,CCI,2015-08-27,84.0199966430664
+757937,CCI,2015-08-28,83.75
+757938,CCI,2015-08-31,83.38999938964844
+757939,CCI,2015-09-01,81.45999908447266
+757940,CCI,2015-09-02,82.2699966430664
+757941,CCI,2015-09-03,82.31999969482422
+757942,CCI,2015-09-04,81.04000091552734
+757943,CCI,2015-09-08,82.37000274658203
+757944,CCI,2015-09-09,80.80000305175781
+757945,CCI,2015-09-10,79.29000091552734
+757946,CCI,2015-09-11,78.62999725341797
+757947,CCI,2015-09-14,78.70999908447266
+757948,CCI,2015-09-15,78.37000274658203
+757949,CCI,2015-09-16,78.3499984741211
+757950,CCI,2015-09-17,77.98999786376953
+757951,CCI,2015-09-18,77.41000366210938
+757952,CCI,2015-09-21,77.6500015258789
+757953,CCI,2015-09-22,76.58000183105469
+757954,CCI,2015-09-23,76.83000183105469
+757955,CCI,2015-09-24,76.77999877929688
+757956,CCI,2015-09-25,78.75
+757957,CCI,2015-09-28,77.56999969482422
+757958,CCI,2015-09-29,77.52999877929688
+757959,CCI,2015-09-30,78.87000274658203
+757960,CCI,2015-10-01,79.58999633789062
+757961,CCI,2015-10-02,79.94000244140625
+757962,CCI,2015-10-05,81.41999816894531
+757963,CCI,2015-10-06,80.75
+757964,CCI,2015-10-07,81.25
+757965,CCI,2015-10-08,81.63999938964844
+757966,CCI,2015-10-09,81.19000244140625
+757967,CCI,2015-10-12,81.5
+757968,CCI,2015-10-13,81.13999938964844
+757969,CCI,2015-10-14,80.4800033569336
+757970,CCI,2015-10-15,81.31999969482422
+757971,CCI,2015-10-16,81.66000366210938
+757972,CCI,2015-10-19,82.55999755859375
+757973,CCI,2015-10-20,83.16999816894531
+757974,CCI,2015-10-21,83.12999725341797
+757975,CCI,2015-10-22,86.79000091552734
+757976,CCI,2015-10-23,85.31999969482422
+757977,CCI,2015-10-26,86.37000274658203
+757978,CCI,2015-10-27,85.77999877929688
+757979,CCI,2015-10-28,85.98999786376953
+757980,CCI,2015-10-29,85.66999816894531
+757981,CCI,2015-10-30,85.45999908447266
+757982,CCI,2015-11-02,87.75
+757983,CCI,2015-11-03,87.63999938964844
+757984,CCI,2015-11-04,87.33999633789062
+757985,CCI,2015-11-05,86.54000091552734
+757986,CCI,2015-11-06,84.72000122070312
+757987,CCI,2015-11-09,83.94000244140625
+757988,CCI,2015-11-10,84.33000183105469
+757989,CCI,2015-11-11,84.62999725341797
+757990,CCI,2015-11-12,84.1500015258789
+757991,CCI,2015-11-13,83.66000366210938
+757992,CCI,2015-11-16,84.58000183105469
+757993,CCI,2015-11-17,84.8499984741211
+757994,CCI,2015-11-18,85.87000274658203
+757995,CCI,2015-11-19,86.1500015258789
+757996,CCI,2015-11-20,87.05000305175781
+757997,CCI,2015-11-23,87.4000015258789
+757998,CCI,2015-11-24,86.7300033569336
+757999,CCI,2015-11-25,86.3499984741211
+758000,CCI,2015-11-27,86.06999969482422
+758001,CCI,2015-11-30,85.91000366210938
+758002,CCI,2015-12-01,87.27999877929688
+758003,CCI,2015-12-02,85.83000183105469
+758004,CCI,2015-12-03,84.76000213623047
+758005,CCI,2015-12-04,85.11000061035156
+758006,CCI,2015-12-07,86.44000244140625
+758007,CCI,2015-12-08,85.97000122070312
+758008,CCI,2015-12-09,85.4000015258789
+758009,CCI,2015-12-10,85.41999816894531
+758010,CCI,2015-12-11,84.81999969482422
+758011,CCI,2015-12-14,85.19999694824219
+758012,CCI,2015-12-15,85.80000305175781
+758013,CCI,2015-12-16,85.97000122070312
+758014,CCI,2015-12-17,85.66000366210938
+758015,CCI,2015-12-18,84.81999969482422
+758016,CCI,2015-12-21,85.93000030517578
+758017,CCI,2015-12-22,87.04000091552734
+758018,CCI,2015-12-23,87.30000305175781
+758019,CCI,2015-12-24,86.94000244140625
+758020,CCI,2015-12-28,87.08000183105469
+758021,CCI,2015-12-29,88.0
+758022,CCI,2015-12-30,87.0199966430664
+758023,CCI,2015-12-31,86.44999694824219
+758024,CCI,2016-01-04,85.38999938964844
+758025,CCI,2016-01-05,87.13999938964844
+758026,CCI,2016-01-06,86.41000366210938
+758027,CCI,2016-01-07,84.26000213623047
+758028,CCI,2016-01-08,83.08000183105469
+758029,CCI,2016-01-11,83.69000244140625
+758030,CCI,2016-01-12,84.05999755859375
+758031,CCI,2016-01-13,82.77999877929688
+758032,CCI,2016-01-14,83.95999908447266
+758033,CCI,2016-01-15,79.12000274658203
+758034,CCI,2016-01-19,79.5
+758035,CCI,2016-01-20,78.22000122070312
+758036,CCI,2016-01-21,79.12999725341797
+758037,CCI,2016-01-22,81.62000274658203
+758038,CCI,2016-01-25,81.19000244140625
+758039,CCI,2016-01-26,83.61000061035156
+758040,CCI,2016-01-27,83.19000244140625
+758041,CCI,2016-01-28,84.80999755859375
+758042,CCI,2016-01-29,86.19999694824219
+758043,CCI,2016-02-01,86.81999969482422
+758044,CCI,2016-02-02,86.20999908447266
+758045,CCI,2016-02-03,86.7699966430664
+758046,CCI,2016-02-04,86.22000122070312
+758047,CCI,2016-02-05,84.05999755859375
+758048,CCI,2016-02-08,81.69999694824219
+758049,CCI,2016-02-09,82.19999694824219
+758050,CCI,2016-02-10,81.83000183105469
+758051,CCI,2016-02-11,81.51000213623047
+758052,CCI,2016-02-12,83.12999725341797
+758053,CCI,2016-02-16,84.0
+758054,CCI,2016-02-17,84.68000030517578
+758055,CCI,2016-02-18,86.0199966430664
+758056,CCI,2016-02-19,85.45999908447266
+758057,CCI,2016-02-22,86.76000213623047
+758058,CCI,2016-02-23,86.3499984741211
+758059,CCI,2016-02-24,86.30000305175781
+758060,CCI,2016-02-25,86.73999786376953
+758061,CCI,2016-02-26,85.79000091552734
+758062,CCI,2016-02-29,86.5
+758063,CCI,2016-03-01,87.73999786376953
+758064,CCI,2016-03-02,88.41000366210938
+758065,CCI,2016-03-03,87.88999938964844
+758066,CCI,2016-03-04,87.25
+758067,CCI,2016-03-07,86.2699966430664
+758068,CCI,2016-03-08,85.4800033569336
+758069,CCI,2016-03-09,85.22000122070312
+758070,CCI,2016-03-10,85.0
+758071,CCI,2016-03-11,85.77999877929688
+758072,CCI,2016-03-14,85.0
+758073,CCI,2016-03-15,85.30000305175781
+758074,CCI,2016-03-16,85.01000213623047
+758075,CCI,2016-03-17,85.9800033569336
+758076,CCI,2016-03-18,86.41999816894531
+758077,CCI,2016-03-21,85.91999816894531
+758078,CCI,2016-03-22,86.0
+758079,CCI,2016-03-23,85.66000366210938
+758080,CCI,2016-03-24,85.58000183105469
+758081,CCI,2016-03-28,85.69000244140625
+758082,CCI,2016-03-29,86.44999694824219
+758083,CCI,2016-03-30,86.93000030517578
+758084,CCI,2016-03-31,86.5
+758085,CCI,2016-04-01,87.11000061035156
+758086,CCI,2016-04-04,87.0199966430664
+758087,CCI,2016-04-05,86.1500015258789
+758088,CCI,2016-04-06,86.98999786376953
+758089,CCI,2016-04-07,86.7699966430664
+758090,CCI,2016-04-08,88.05000305175781
+758091,CCI,2016-04-11,87.51000213623047
+758092,CCI,2016-04-12,87.68000030517578
+758093,CCI,2016-04-13,87.9000015258789
+758094,CCI,2016-04-14,87.16000366210938
+758095,CCI,2016-04-15,87.27999877929688
+758096,CCI,2016-04-18,87.58000183105469
+758097,CCI,2016-04-19,88.08999633789062
+758098,CCI,2016-04-20,87.5999984741211
+758099,CCI,2016-04-21,85.88999938964844
+758100,CCI,2016-04-22,87.75
+758101,CCI,2016-04-25,87.18000030517578
+758102,CCI,2016-04-26,87.55999755859375
+758103,CCI,2016-04-27,87.73999786376953
+758104,CCI,2016-04-28,87.13999938964844
+758105,CCI,2016-04-29,86.87999725341797
+758106,CCI,2016-05-02,87.52999877929688
+758107,CCI,2016-05-03,86.29000091552734
+758108,CCI,2016-05-04,87.91000366210938
+758109,CCI,2016-05-05,87.94000244140625
+758110,CCI,2016-05-06,88.33999633789062
+758111,CCI,2016-05-09,89.47000122070312
+758112,CCI,2016-05-10,90.58000183105467
+758113,CCI,2016-05-11,90.12000274658205
+758114,CCI,2016-05-12,90.45999908447266
+758115,CCI,2016-05-13,89.8499984741211
+758116,CCI,2016-05-16,90.3499984741211
+758117,CCI,2016-05-17,90.12000274658205
+758118,CCI,2016-05-18,90.48999786376952
+758119,CCI,2016-05-19,89.52999877929688
+758120,CCI,2016-05-20,89.91999816894531
+758121,CCI,2016-05-23,90.36000061035156
+758122,CCI,2016-05-24,91.29000091552734
+758123,CCI,2016-05-25,91.08000183105467
+758124,CCI,2016-05-26,90.80999755859376
+758125,CCI,2016-05-27,90.8000030517578
+758126,CCI,2016-05-31,90.80999755859376
+758127,CCI,2016-06-01,90.8000030517578
+758128,CCI,2016-06-02,91.8000030517578
+758129,CCI,2016-06-03,92.76000213623048
+758130,CCI,2016-06-06,93.04000091552734
+758131,CCI,2016-06-07,94.0199966430664
+758132,CCI,2016-06-08,93.98999786376952
+758133,CCI,2016-06-09,94.41999816894533
+758134,CCI,2016-06-10,94.12999725341795
+758135,CCI,2016-06-13,94.5
+758136,CCI,2016-06-14,93.66000366210938
+758137,CCI,2016-06-15,93.95999908447266
+758138,CCI,2016-06-16,94.6500015258789
+758139,CCI,2016-06-17,94.41000366210938
+758140,CCI,2016-06-20,94.41000366210938
+758141,CCI,2016-06-21,95.37000274658205
+758142,CCI,2016-06-22,95.23999786376952
+758143,CCI,2016-06-23,96.08000183105467
+758144,CCI,2016-06-24,96.44000244140624
+758145,CCI,2016-06-27,97.18000030517578
+758146,CCI,2016-06-28,99.0
+758147,CCI,2016-06-29,100.33000183105467
+758148,CCI,2016-06-30,101.43000030517578
+758149,CCI,2016-07-01,101.18000030517578
+758150,CCI,2016-07-05,102.55999755859376
+758151,CCI,2016-07-06,101.91999816894533
+758152,CCI,2016-07-07,101.51000213623048
+758153,CCI,2016-07-08,102.1999969482422
+758154,CCI,2016-07-11,100.54000091552734
+758155,CCI,2016-07-12,100.1500015258789
+758156,CCI,2016-07-13,99.8000030517578
+758157,CCI,2016-07-14,99.47000122070312
+758158,CCI,2016-07-15,100.11000061035156
+758159,CCI,2016-07-18,99.38999938964844
+758160,CCI,2016-07-19,99.66000366210938
+758161,CCI,2016-07-20,98.48999786376952
+758162,CCI,2016-07-21,98.2699966430664
+758163,CCI,2016-07-22,98.87000274658205
+758164,CCI,2016-07-25,97.31999969482422
+758165,CCI,2016-07-26,96.73999786376952
+758166,CCI,2016-07-27,96.06999969482422
+758167,CCI,2016-07-28,96.56999969482422
+758168,CCI,2016-07-29,97.02999877929688
+758169,CCI,2016-08-01,97.73999786376952
+758170,CCI,2016-08-02,96.86000061035156
+758171,CCI,2016-08-03,96.11000061035156
+758172,CCI,2016-08-04,96.87000274658205
+758173,CCI,2016-08-05,96.22000122070312
+758174,CCI,2016-08-08,95.9000015258789
+758175,CCI,2016-08-09,95.81999969482422
+758176,CCI,2016-08-10,96.16999816894533
+758177,CCI,2016-08-11,96.2699966430664
+758178,CCI,2016-08-12,96.5199966430664
+758179,CCI,2016-08-15,96.20999908447266
+758180,CCI,2016-08-16,94.8000030517578
+758181,CCI,2016-08-17,94.58000183105467
+758182,CCI,2016-08-18,94.3000030517578
+758183,CCI,2016-08-19,93.37000274658205
+758184,CCI,2016-08-22,93.70999908447266
+758185,CCI,2016-08-23,93.70999908447266
+758186,CCI,2016-08-24,94.7699966430664
+758187,CCI,2016-08-25,94.48999786376952
+758188,CCI,2016-08-26,93.26000213623048
+758189,CCI,2016-08-29,93.7300033569336
+758190,CCI,2016-08-30,94.19000244140624
+758191,CCI,2016-08-31,94.7699966430664
+758192,CCI,2016-09-01,94.75
+758193,CCI,2016-09-02,96.05999755859376
+758194,CCI,2016-09-06,98.02999877929688
+758195,CCI,2016-09-07,98.8499984741211
+758196,CCI,2016-09-08,97.66000366210938
+758197,CCI,2016-09-09,93.30999755859376
+758198,CCI,2016-09-12,93.93000030517578
+758199,CCI,2016-09-13,91.87000274658205
+758200,CCI,2016-09-14,91.38999938964844
+758201,CCI,2016-09-15,91.45999908447266
+758202,CCI,2016-09-16,90.37000274658205
+758203,CCI,2016-09-19,91.8000030517578
+758204,CCI,2016-09-20,91.56999969482422
+758205,CCI,2016-09-21,93.44000244140624
+758206,CCI,2016-09-22,94.83000183105467
+758207,CCI,2016-09-23,95.18000030517578
+758208,CCI,2016-09-26,95.61000061035156
+758209,CCI,2016-09-27,94.9800033569336
+758210,CCI,2016-09-28,94.37000274658205
+758211,CCI,2016-09-29,94.01000213623048
+758212,CCI,2016-09-30,94.20999908447266
+758213,CCI,2016-10-03,93.41999816894533
+758214,CCI,2016-10-04,90.86000061035156
+758215,CCI,2016-10-05,89.05999755859375
+758216,CCI,2016-10-06,88.83999633789062
+758217,CCI,2016-10-07,88.30000305175781
+758218,CCI,2016-10-10,88.69999694824219
+758219,CCI,2016-10-11,89.0
+758220,CCI,2016-10-12,91.4499969482422
+758221,CCI,2016-10-13,91.81999969482422
+758222,CCI,2016-10-14,92.02999877929688
+758223,CCI,2016-10-17,91.98999786376952
+758224,CCI,2016-10-18,91.81999969482422
+758225,CCI,2016-10-19,91.70999908447266
+758226,CCI,2016-10-20,91.54000091552734
+758227,CCI,2016-10-21,94.91999816894533
+758228,CCI,2016-10-24,95.13999938964844
+758229,CCI,2016-10-25,93.94000244140624
+758230,CCI,2016-10-26,92.52999877929688
+758231,CCI,2016-10-27,90.77999877929688
+758232,CCI,2016-10-28,91.22000122070312
+758233,CCI,2016-10-31,90.98999786376952
+758234,CCI,2016-11-01,89.94000244140625
+758235,CCI,2016-11-02,87.9000015258789
+758236,CCI,2016-11-03,87.66999816894531
+758237,CCI,2016-11-04,87.80999755859375
+758238,CCI,2016-11-07,89.04000091552734
+758239,CCI,2016-11-08,89.80000305175781
+758240,CCI,2016-11-09,85.7300033569336
+758241,CCI,2016-11-10,82.9000015258789
+758242,CCI,2016-11-11,82.25
+758243,CCI,2016-11-14,81.98999786376953
+758244,CCI,2016-11-15,82.79000091552734
+758245,CCI,2016-11-16,85.08999633789062
+758246,CCI,2016-11-17,85.11000061035156
+758247,CCI,2016-11-18,85.0
+758248,CCI,2016-11-21,84.55000305175781
+758249,CCI,2016-11-22,85.41999816894531
+758250,CCI,2016-11-23,84.16000366210938
+758251,CCI,2016-11-25,84.7699966430664
+758252,CCI,2016-11-28,84.3499984741211
+758253,CCI,2016-11-29,85.2300033569336
+758254,CCI,2016-11-30,83.45999908447266
+758255,CCI,2016-12-01,81.52999877929688
+758256,CCI,2016-12-02,81.87999725341797
+758257,CCI,2016-12-05,83.26000213623047
+758258,CCI,2016-12-06,83.44000244140625
+758259,CCI,2016-12-07,84.73999786376953
+758260,CCI,2016-12-08,85.0
+758261,CCI,2016-12-09,85.56999969482422
+758262,CCI,2016-12-12,86.8499984741211
+758263,CCI,2016-12-13,87.95999908447266
+758264,CCI,2016-12-14,86.20999908447266
+758265,CCI,2016-12-15,85.88999938964844
+758266,CCI,2016-12-16,85.69999694824219
+758267,CCI,2016-12-19,87.26000213623047
+758268,CCI,2016-12-20,87.56999969482422
+758269,CCI,2016-12-21,87.12999725341797
+758270,CCI,2016-12-22,87.12999725341797
+758271,CCI,2016-12-23,87.23999786376953
+758272,CCI,2016-12-27,87.52999877929688
+758273,CCI,2016-12-28,86.7699966430664
+758274,CCI,2016-12-29,87.01000213623047
+758275,CCI,2016-12-30,86.7699966430664
+758276,CCI,2017-01-03,86.80000305175781
+758277,CCI,2017-01-04,87.31999969482422
+758278,CCI,2017-01-05,87.23999786376953
+758279,CCI,2017-01-06,85.5
+758280,CCI,2017-01-09,85.7300033569336
+758281,CCI,2017-01-10,84.36000061035156
+758282,CCI,2017-01-11,85.19999694824219
+758283,CCI,2017-01-12,85.18000030517578
+758284,CCI,2017-01-13,85.68000030517578
+758285,CCI,2017-01-17,87.36000061035156
+758286,CCI,2017-01-18,87.19999694824219
+758287,CCI,2017-01-19,85.80000305175781
+758288,CCI,2017-01-20,86.81999969482422
+758289,CCI,2017-01-23,87.05999755859375
+758290,CCI,2017-01-24,87.66000366210938
+758291,CCI,2017-01-25,87.18000030517578
+758292,CCI,2017-01-26,88.01000213623047
+758293,CCI,2017-01-27,86.8499984741211
+758294,CCI,2017-01-30,86.76000213623047
+758295,CCI,2017-01-31,87.83000183105469
+758296,CCI,2017-02-01,86.6500015258789
+758297,CCI,2017-02-02,87.7699966430664
+758298,CCI,2017-02-03,88.73999786376953
+758299,CCI,2017-02-06,87.04000091552734
+758300,CCI,2017-02-07,87.41999816894531
+758301,CCI,2017-02-08,87.66000366210938
+758302,CCI,2017-02-09,87.77999877929688
+758303,CCI,2017-02-10,87.55999755859375
+758304,CCI,2017-02-13,90.22000122070312
+758305,CCI,2017-02-14,90.25
+758306,CCI,2017-02-15,90.04000091552734
+758307,CCI,2017-02-16,90.5
+758308,CCI,2017-02-17,89.2300033569336
+758309,CCI,2017-02-21,90.0
+758310,CCI,2017-02-22,90.58000183105467
+758311,CCI,2017-02-23,91.26000213623048
+758312,CCI,2017-02-24,92.58999633789062
+758313,CCI,2017-02-27,92.56999969482422
+758314,CCI,2017-02-28,93.52999877929688
+758315,CCI,2017-03-01,93.01000213623048
+758316,CCI,2017-03-02,92.69000244140624
+758317,CCI,2017-03-03,91.75
+758318,CCI,2017-03-06,91.95999908447266
+758319,CCI,2017-03-07,91.5
+758320,CCI,2017-03-08,90.61000061035156
+758321,CCI,2017-03-09,90.51000213623048
+758322,CCI,2017-03-10,90.27999877929688
+758323,CCI,2017-03-13,90.5999984741211
+758324,CCI,2017-03-14,89.6500015258789
+758325,CCI,2017-03-15,89.91999816894531
+758326,CCI,2017-03-16,89.62000274658203
+758327,CCI,2017-03-17,89.80000305175781
+758328,CCI,2017-03-20,90.88999938964844
+758329,CCI,2017-03-21,90.6999969482422
+758330,CCI,2017-03-22,91.72000122070312
+758331,CCI,2017-03-23,93.0
+758332,CCI,2017-03-24,93.68000030517578
+758333,CCI,2017-03-27,93.95999908447266
+758334,CCI,2017-03-28,94.58000183105467
+758335,CCI,2017-03-29,94.54000091552734
+758336,CCI,2017-03-30,94.62000274658205
+758337,CCI,2017-03-31,94.4499969482422
+758338,CCI,2017-04-03,94.2300033569336
+758339,CCI,2017-04-04,93.83000183105467
+758340,CCI,2017-04-05,93.69000244140624
+758341,CCI,2017-04-06,94.37999725341795
+758342,CCI,2017-04-07,94.5
+758343,CCI,2017-04-10,94.9800033569336
+758344,CCI,2017-04-11,95.81999969482422
+758345,CCI,2017-04-12,96.4499969482422
+758346,CCI,2017-04-13,96.0
+758347,CCI,2017-04-17,96.3000030517578
+758348,CCI,2017-04-18,96.79000091552734
+758349,CCI,2017-04-19,96.5199966430664
+758350,CCI,2017-04-20,96.04000091552734
+758351,CCI,2017-04-21,95.52999877929688
+758352,CCI,2017-04-24,94.70999908447266
+758353,CCI,2017-04-25,94.2699966430664
+758354,CCI,2017-04-26,94.5
+758355,CCI,2017-04-27,95.0199966430664
+758356,CCI,2017-04-28,94.5999984741211
+758357,CCI,2017-05-01,94.69000244140624
+758358,CCI,2017-05-02,94.3499984741211
+758359,CCI,2017-05-03,94.06999969482422
+758360,CCI,2017-05-04,94.77999877929688
+758361,CCI,2017-05-05,95.91999816894533
+758362,CCI,2017-05-08,95.36000061035156
+758363,CCI,2017-05-09,94.9499969482422
+758364,CCI,2017-05-10,94.70999908447266
+758365,CCI,2017-05-11,94.41999816894533
+758366,CCI,2017-05-12,94.05999755859376
+758367,CCI,2017-05-15,95.7300033569336
+758368,CCI,2017-05-16,95.93000030517578
+758369,CCI,2017-05-17,98.12000274658205
+758370,CCI,2017-05-18,98.6500015258789
+758371,CCI,2017-05-19,99.44000244140624
+758372,CCI,2017-05-22,99.91000366210938
+758373,CCI,2017-05-23,100.77999877929688
+758374,CCI,2017-05-24,101.16999816894533
+758375,CCI,2017-05-25,102.77999877929688
+758376,CCI,2017-05-26,102.80999755859376
+758377,CCI,2017-05-30,103.5199966430664
+758378,CCI,2017-05-31,101.6500015258789
+758379,CCI,2017-06-01,103.4499969482422
+758380,CCI,2017-06-02,104.58999633789062
+758381,CCI,2017-06-05,103.45999908447266
+758382,CCI,2017-06-06,103.16000366210938
+758383,CCI,2017-06-07,103.20999908447266
+758384,CCI,2017-06-08,101.18000030517578
+758385,CCI,2017-06-09,102.05999755859376
+758386,CCI,2017-06-12,102.20999908447266
+758387,CCI,2017-06-13,102.12999725341795
+758388,CCI,2017-06-14,101.91000366210938
+758389,CCI,2017-06-15,101.3000030517578
+758390,CCI,2017-06-16,101.18000030517578
+758391,CCI,2017-06-19,101.08999633789062
+758392,CCI,2017-06-20,100.62000274658205
+758393,CCI,2017-06-21,99.5
+758394,CCI,2017-06-22,99.73999786376952
+758395,CCI,2017-06-23,99.83999633789062
+758396,CCI,2017-06-26,99.75
+758397,CCI,2017-06-27,101.91000366210938
+758398,CCI,2017-06-28,101.18000030517578
+758399,CCI,2017-06-29,100.02999877929688
+758400,CCI,2017-06-30,100.18000030517578
+758401,CCI,2017-07-03,99.30999755859376
+758402,CCI,2017-07-05,99.01000213623048
+758403,CCI,2017-07-06,98.37000274658205
+758404,CCI,2017-07-07,99.47000122070312
+758405,CCI,2017-07-10,99.16999816894533
+758406,CCI,2017-07-11,98.29000091552734
+758407,CCI,2017-07-12,100.0500030517578
+758408,CCI,2017-07-13,100.30999755859376
+758409,CCI,2017-07-14,101.0999984741211
+758410,CCI,2017-07-17,96.80999755859376
+758411,CCI,2017-07-18,96.63999938964844
+758412,CCI,2017-07-19,98.66000366210938
+758413,CCI,2017-07-20,97.2699966430664
+758414,CCI,2017-07-21,99.16999816894533
+758415,CCI,2017-07-24,99.13999938964844
+758416,CCI,2017-07-25,99.5
+758417,CCI,2017-07-26,99.55999755859376
+758418,CCI,2017-07-27,100.19000244140624
+758419,CCI,2017-07-28,100.58000183105467
+758420,CCI,2017-07-31,100.58000183105467
+758421,CCI,2017-08-01,100.88999938964844
+758422,CCI,2017-08-02,101.80999755859376
+758423,CCI,2017-08-03,100.91999816894533
+758424,CCI,2017-08-04,102.0199966430664
+758425,CCI,2017-08-07,101.1500015258789
+758426,CCI,2017-08-08,100.02999877929688
+758427,CCI,2017-08-09,100.7699966430664
+758428,CCI,2017-08-10,100.70999908447266
+758429,CCI,2017-08-11,100.8499984741211
+758430,CCI,2017-08-14,102.37000274658205
+758431,CCI,2017-08-15,103.05999755859376
+758432,CCI,2017-08-16,103.79000091552734
+758433,CCI,2017-08-17,104.13999938964844
+758434,CCI,2017-08-18,104.12000274658205
+758435,CCI,2017-08-21,104.83000183105467
+758436,CCI,2017-08-22,105.73999786376952
+758437,CCI,2017-08-23,106.0999984741211
+758438,CCI,2017-08-24,106.73999786376952
+758439,CCI,2017-08-25,106.98999786376952
+758440,CCI,2017-08-28,107.0500030517578
+758441,CCI,2017-08-29,107.0199966430664
+758442,CCI,2017-08-30,107.2699966430664
+758443,CCI,2017-08-31,108.44000244140624
+758444,CCI,2017-09-01,107.01000213623048
+758445,CCI,2017-09-05,107.02999877929688
+758446,CCI,2017-09-06,106.01000213623048
+758447,CCI,2017-09-07,106.98999786376952
+758448,CCI,2017-09-08,106.48999786376952
+758449,CCI,2017-09-11,106.93000030517578
+758450,CCI,2017-09-12,106.20999908447266
+758451,CCI,2017-09-13,104.9499969482422
+758452,CCI,2017-09-14,104.80999755859376
+758453,CCI,2017-09-15,105.4800033569336
+758454,CCI,2017-09-18,104.48999786376952
+758455,CCI,2017-09-19,102.16000366210938
+758456,CCI,2017-09-20,101.83999633789062
+758457,CCI,2017-09-21,101.5999984741211
+758458,CCI,2017-09-22,100.5999984741211
+758459,CCI,2017-09-25,100.12999725341795
+758460,CCI,2017-09-26,99.56999969482422
+758461,CCI,2017-09-27,99.98999786376952
+758462,CCI,2017-09-28,100.54000091552734
+758463,CCI,2017-09-29,99.9800033569336
+758464,CCI,2017-10-02,99.69000244140624
+758465,CCI,2017-10-03,99.6500015258789
+758466,CCI,2017-10-04,101.88999938964844
+758467,CCI,2017-10-05,101.56999969482422
+758468,CCI,2017-10-06,101.5199966430664
+758469,CCI,2017-10-09,102.12000274658205
+758470,CCI,2017-10-10,101.58999633789062
+758471,CCI,2017-10-11,102.20999908447266
+758472,CCI,2017-10-12,103.0999984741211
+758473,CCI,2017-10-13,102.5
+758474,CCI,2017-10-16,101.8499984741211
+758475,CCI,2017-10-17,101.37999725341795
+758476,CCI,2017-10-18,100.95999908447266
+758477,CCI,2017-10-19,103.22000122070312
+758478,CCI,2017-10-20,104.98999786376952
+758479,CCI,2017-10-23,103.9499969482422
+758480,CCI,2017-10-24,104.05999755859376
+758481,CCI,2017-10-25,104.12000274658205
+758482,CCI,2017-10-26,103.18000030517578
+758483,CCI,2017-10-27,103.19000244140624
+758484,CCI,2017-10-30,106.11000061035156
+758485,CCI,2017-10-31,107.08000183105467
+758486,CCI,2017-11-01,105.13999938964844
+758487,CCI,2017-11-02,106.37000274658205
+758488,CCI,2017-11-03,106.51000213623048
+758489,CCI,2017-11-06,111.80999755859376
+758490,CCI,2017-11-07,111.76000213623048
+758491,CCI,2017-11-08,114.02999877929688
+758492,CCI,2017-11-09,113.5
+758493,CCI,2017-11-10,113.27999877929688
+758494,CCI,2017-11-13,112.9000015258789
+758495,CCI,2017-11-14,113.16000366210938
+758496,CCI,2017-11-15,112.5500030517578
+758497,CCI,2017-11-16,111.12000274658205
+758498,CCI,2017-11-17,110.0199966430664
+758499,CCI,2017-11-20,110.4800033569336
+758500,CCI,2017-11-21,112.11000061035156
+758501,CCI,2017-11-22,111.83999633789062
+758502,CCI,2017-11-24,112.72000122070312
+758503,CCI,2017-11-27,113.29000091552734
+758504,CCI,2017-11-28,113.5199966430664
+758505,CCI,2017-11-29,112.86000061035156
+758506,CCI,2017-11-30,113.0
+758507,CCI,2017-12-01,112.5500030517578
+758508,CCI,2017-12-04,109.62999725341795
+758509,CCI,2017-12-05,108.80999755859376
+758510,CCI,2017-12-06,109.18000030517578
+758511,CCI,2017-12-07,109.70999908447266
+758512,CCI,2017-12-08,109.5
+758513,CCI,2017-12-11,110.91000366210938
+758514,CCI,2017-12-12,110.88999938964844
+758515,CCI,2017-12-13,111.37000274658205
+758516,CCI,2017-12-14,110.61000061035156
+758517,CCI,2017-12-15,110.6500015258789
+758518,CCI,2017-12-18,109.62999725341795
+758519,CCI,2017-12-19,108.5500030517578
+758520,CCI,2017-12-20,107.88999938964844
+758521,CCI,2017-12-21,108.18000030517578
+758522,CCI,2017-12-22,108.5500030517578
+758523,CCI,2017-12-26,108.97000122070312
+758524,CCI,2017-12-27,109.43000030517578
+758525,CCI,2017-12-28,109.81999969482422
+758526,CCI,2017-12-29,111.01000213623048
+758527,CCI,2018-01-02,108.93000030517578
+758528,CCI,2018-01-03,108.47000122070312
+758529,CCI,2018-01-04,107.20999908447266
+758530,CCI,2018-01-05,108.02999877929688
+758531,CCI,2018-01-08,108.3499984741211
+758532,CCI,2018-01-09,107.68000030517578
+758533,CCI,2018-01-10,104.91999816894533
+758534,CCI,2018-01-11,103.69000244140624
+758535,CCI,2018-01-12,103.56999969482422
+758536,CCI,2018-01-16,105.31999969482422
+758537,CCI,2018-01-17,106.02999877929688
+758538,CCI,2018-01-18,106.11000061035156
+758539,CCI,2018-01-19,107.3499984741211
+758540,CCI,2018-01-22,108.3000030517578
+758541,CCI,2018-01-23,110.33000183105467
+758542,CCI,2018-01-24,109.58999633789062
+758543,CCI,2018-01-25,108.61000061035156
+758544,CCI,2018-01-26,110.62999725341795
+758545,CCI,2018-01-29,109.83000183105467
+758546,CCI,2018-01-30,110.02999877929688
+758547,CCI,2018-01-31,112.7699966430664
+758548,CCI,2018-02-01,113.06999969482422
+758549,CCI,2018-02-02,112.0999984741211
+758550,CCI,2018-02-05,110.51000213623048
+758551,CCI,2018-02-06,108.5500030517578
+758552,CCI,2018-02-07,108.75
+758553,CCI,2018-02-08,103.80999755859376
+758554,CCI,2018-02-09,103.86000061035156
+758555,CCI,2018-02-12,105.11000061035156
+758556,CCI,2018-02-13,106.36000061035156
+758557,CCI,2018-02-14,105.36000061035156
+758558,CCI,2018-02-15,107.63999938964844
+758559,CCI,2018-02-16,109.12000274658205
+758560,CCI,2018-02-20,108.56999969482422
+758561,CCI,2018-02-21,106.79000091552734
+758562,CCI,2018-02-22,108.45999908447266
+758563,CCI,2018-02-23,110.44000244140624
+758564,CCI,2018-02-26,111.54000091552734
+758565,CCI,2018-02-27,110.36000061035156
+758566,CCI,2018-02-28,110.05999755859376
+758567,CCI,2018-03-01,106.06999969482422
+758568,CCI,2018-03-02,104.55999755859376
+758569,CCI,2018-03-05,107.72000122070312
+758570,CCI,2018-03-06,107.7300033569336
+758571,CCI,2018-03-07,107.5999984741211
+758572,CCI,2018-03-08,110.23999786376952
+758573,CCI,2018-03-09,110.98999786376952
+758574,CCI,2018-03-12,111.38999938964844
+758575,CCI,2018-03-13,111.66000366210938
+758576,CCI,2018-03-14,112.08000183105467
+758577,CCI,2018-03-15,109.61000061035156
+758578,CCI,2018-03-16,109.08000183105467
+758579,CCI,2018-03-19,108.19000244140624
+758580,CCI,2018-03-20,108.87000274658205
+758581,CCI,2018-03-21,107.58999633789062
+758582,CCI,2018-03-22,108.9499969482422
+758583,CCI,2018-03-23,109.66000366210938
+758584,CCI,2018-03-26,111.33000183105467
+758585,CCI,2018-03-27,110.66999816894533
+758586,CCI,2018-03-28,110.87999725341795
+758587,CCI,2018-03-29,109.61000061035156
+758588,CCI,2018-04-02,108.8000030517578
+758589,CCI,2018-04-03,107.38999938964844
+758590,CCI,2018-04-04,108.91000366210938
+758591,CCI,2018-04-05,109.8000030517578
+758592,CCI,2018-04-06,108.01000213623048
+758593,CCI,2018-04-09,108.86000061035156
+758594,CCI,2018-04-10,103.63999938964844
+758595,CCI,2018-04-11,104.86000061035156
+758596,CCI,2018-04-12,103.86000061035156
+758597,CCI,2018-04-13,103.76000213623048
+758598,CCI,2018-04-16,104.33000183105467
+758599,CCI,2018-04-17,106.13999938964844
+758600,CCI,2018-04-18,106.58999633789062
+758601,CCI,2018-04-19,102.63999938964844
+758602,CCI,2018-04-20,102.62000274658205
+758603,CCI,2018-04-23,104.9499969482422
+758604,CCI,2018-04-24,105.3499984741211
+758605,CCI,2018-04-25,105.1999969482422
+758606,CCI,2018-04-26,105.0999984741211
+758607,CCI,2018-04-27,101.30999755859376
+758608,CCI,2018-04-30,100.87000274658205
+758609,CCI,2018-05-01,100.86000061035156
+758610,CCI,2018-05-02,100.81999969482422
+758611,CCI,2018-05-03,101.56999969482422
+758612,CCI,2018-05-04,103.30999755859376
+758613,CCI,2018-05-07,102.55999755859376
+758614,CCI,2018-05-08,102.73999786376952
+758615,CCI,2018-05-09,103.79000091552734
+758616,CCI,2018-05-10,104.91999816894533
+758617,CCI,2018-05-11,103.61000061035156
+758618,CCI,2018-05-14,103.29000091552734
+758619,CCI,2018-05-15,103.27999877929688
+758620,CCI,2018-05-16,102.98999786376952
+758621,CCI,2018-05-17,101.91000366210938
+758622,CCI,2018-05-18,102.2300033569336
+758623,CCI,2018-05-21,102.0999984741211
+758624,CCI,2018-05-22,101.72000122070312
+758625,CCI,2018-05-23,102.16000366210938
+758626,CCI,2018-05-24,101.8499984741211
+758627,CCI,2018-05-25,102.73999786376952
+758628,CCI,2018-05-29,103.45999908447266
+758629,CCI,2018-05-30,104.0199966430664
+758630,CCI,2018-05-31,104.1500015258789
+758631,CCI,2018-06-01,103.8000030517578
+758632,CCI,2018-06-04,104.33999633789062
+758633,CCI,2018-06-05,103.1500015258789
+758634,CCI,2018-06-06,102.88999938964844
+758635,CCI,2018-06-07,102.4800033569336
+758636,CCI,2018-06-08,103.04000091552734
+758637,CCI,2018-06-11,103.33000183105467
+758638,CCI,2018-06-12,104.68000030517578
+758639,CCI,2018-06-13,101.06999969482422
+758640,CCI,2018-06-14,101.16999816894533
+758641,CCI,2018-06-15,101.08999633789062
+758642,CCI,2018-06-18,100.95999908447266
+758643,CCI,2018-06-19,101.93000030517578
+758644,CCI,2018-06-20,102.58999633789062
+758645,CCI,2018-06-21,102.91000366210938
+758646,CCI,2018-06-22,103.5999984741211
+758647,CCI,2018-06-25,104.27999877929688
+758648,CCI,2018-06-26,106.36000061035156
+758649,CCI,2018-06-27,106.33000183105467
+758650,CCI,2018-06-28,107.5999984741211
+758651,CCI,2018-06-29,107.81999969482422
+758652,CCI,2018-07-02,108.18000030517578
+758653,CCI,2018-07-03,109.01000213623048
+758654,CCI,2018-07-05,111.0
+758655,CCI,2018-07-06,111.2699966430664
+758656,CCI,2018-07-09,109.61000061035156
+758657,CCI,2018-07-10,110.5999984741211
+758658,CCI,2018-07-11,110.86000061035156
+758659,CCI,2018-07-12,110.75
+758660,CCI,2018-07-13,111.05999755859376
+758661,CCI,2018-07-16,110.56999969482422
+758662,CCI,2018-07-17,110.87000274658205
+758663,CCI,2018-07-18,110.44000244140624
+758664,CCI,2018-07-19,111.02999877929688
+758665,CCI,2018-07-20,110.33000183105467
+758666,CCI,2018-07-23,108.75
+758667,CCI,2018-07-24,107.98999786376952
+758668,CCI,2018-07-25,108.91999816894533
+758669,CCI,2018-07-26,109.5500030517578
+758670,CCI,2018-07-27,109.05999755859376
+758671,CCI,2018-07-30,109.61000061035156
+758672,CCI,2018-07-31,110.83000183105467
+758673,CCI,2018-08-01,111.54000091552734
+758674,CCI,2018-08-02,111.25
+758675,CCI,2018-08-03,112.48999786376952
+758676,CCI,2018-08-06,111.0
+758677,CCI,2018-08-07,111.25
+758678,CCI,2018-08-08,109.95999908447266
+758679,CCI,2018-08-09,111.41999816894533
+758680,CCI,2018-08-10,110.33999633789062
+758681,CCI,2018-08-13,110.62000274658205
+758682,CCI,2018-08-14,111.25
+758683,CCI,2018-08-15,112.25
+758684,CCI,2018-08-16,112.69000244140624
+758685,CCI,2018-08-17,113.86000061035156
+758686,CCI,2018-08-20,114.26000213623048
+758687,CCI,2018-08-21,112.8499984741211
+758688,CCI,2018-08-22,111.66000366210938
+758689,CCI,2018-08-23,111.58000183105467
+758690,CCI,2018-08-24,112.43000030517578
+758691,CCI,2018-08-27,111.62999725341795
+758692,CCI,2018-08-28,113.56999969482422
+758693,CCI,2018-08-29,113.97000122070312
+758694,CCI,2018-08-30,113.76000213623048
+758695,CCI,2018-08-31,114.02999877929688
+758696,CCI,2018-09-04,113.63999938964844
+758697,CCI,2018-09-05,113.9000015258789
+758698,CCI,2018-09-06,114.33000183105467
+758699,CCI,2018-09-07,113.0199966430664
+758700,CCI,2018-09-10,112.62999725341795
+758701,CCI,2018-09-11,112.11000061035156
+758702,CCI,2018-09-12,112.22000122070312
+758703,CCI,2018-09-13,112.5
+758704,CCI,2018-09-14,111.5500030517578
+758705,CCI,2018-09-17,112.6999969482422
+758706,CCI,2018-09-18,112.16999816894533
+758707,CCI,2018-09-19,111.81999969482422
+758708,CCI,2018-09-20,112.4000015258789
+758709,CCI,2018-09-21,111.70999908447266
+758710,CCI,2018-09-24,110.2300033569336
+758711,CCI,2018-09-25,109.69000244140624
+758712,CCI,2018-09-26,108.52999877929688
+758713,CCI,2018-09-27,108.91999816894533
+758714,CCI,2018-09-28,111.33000183105467
+758715,CCI,2018-10-01,110.41000366210938
+758716,CCI,2018-10-02,109.08000183105467
+758717,CCI,2018-10-03,108.83999633789062
+758718,CCI,2018-10-04,108.31999969482422
+758719,CCI,2018-10-05,108.73999786376952
+758720,CCI,2018-10-08,110.2699966430664
+758721,CCI,2018-10-09,111.06999969482422
+758722,CCI,2018-10-10,108.70999908447266
+758723,CCI,2018-10-11,105.27999877929688
+758724,CCI,2018-10-12,104.9499969482422
+758725,CCI,2018-10-15,105.51000213623048
+758726,CCI,2018-10-16,106.9000015258789
+758727,CCI,2018-10-17,106.79000091552734
+758728,CCI,2018-10-18,106.62000274658205
+758729,CCI,2018-10-19,106.93000030517578
+758730,CCI,2018-10-22,105.77999877929688
+758731,CCI,2018-10-23,106.16000366210938
+758732,CCI,2018-10-24,106.77999877929688
+758733,CCI,2018-10-25,107.3499984741211
+758734,CCI,2018-10-26,103.54000091552734
+758735,CCI,2018-10-29,106.0500030517578
+758736,CCI,2018-10-30,109.5199966430664
+758737,CCI,2018-10-31,108.73999786376952
+758738,CCI,2018-11-01,109.31999969482422
+758739,CCI,2018-11-02,109.33999633789062
+758740,CCI,2018-11-05,111.02999877929688
+758741,CCI,2018-11-06,111.20999908447266
+758742,CCI,2018-11-07,111.7300033569336
+758743,CCI,2018-11-08,111.47000122070312
+758744,CCI,2018-11-09,110.87000274658205
+758745,CCI,2018-11-12,109.7300033569336
+758746,CCI,2018-11-13,110.68000030517578
+758747,CCI,2018-11-14,110.3000030517578
+758748,CCI,2018-11-15,110.58999633789062
+758749,CCI,2018-11-16,112.12000274658205
+758750,CCI,2018-11-19,112.2699966430664
+758751,CCI,2018-11-20,109.62999725341795
+758752,CCI,2018-11-21,109.47000122070312
+758753,CCI,2018-11-23,107.95999908447266
+758754,CCI,2018-11-26,108.38999938964844
+758755,CCI,2018-11-27,110.4800033569336
+758756,CCI,2018-11-28,112.12000274658205
+758757,CCI,2018-11-29,113.0
+758758,CCI,2018-11-30,114.9000015258789
+758759,CCI,2018-12-03,113.6999969482422
+758760,CCI,2018-12-04,115.0
+758761,CCI,2018-12-06,117.47000122070312
+758762,CCI,2018-12-07,115.76000213623048
+758763,CCI,2018-12-10,116.0999984741211
+758764,CCI,2018-12-11,116.13999938964844
+758765,CCI,2018-12-12,115.4800033569336
+758766,CCI,2018-12-13,115.0500030517578
+758767,CCI,2018-12-14,114.5500030517578
+758768,CCI,2018-12-17,110.91000366210938
+758769,CCI,2018-12-18,110.62000274658205
+758770,CCI,2018-12-19,110.26000213623048
+758771,CCI,2018-12-20,110.0
+758772,CCI,2018-12-21,106.1999969482422
+758773,CCI,2018-12-24,103.87000274658205
+758774,CCI,2018-12-26,107.62999725341795
+758775,CCI,2018-12-27,107.87999725341795
+758776,CCI,2018-12-28,108.12000274658205
+758777,CCI,2018-12-31,108.62999725341795
+758778,CCI,2019-01-02,105.9499969482422
+758779,CCI,2019-01-03,106.4800033569336
+758780,CCI,2019-01-04,108.06999969482422
+758781,CCI,2019-01-07,108.5999984741211
+758782,CCI,2019-01-08,107.54000091552734
+758783,CCI,2019-01-09,105.66999816894533
+758784,CCI,2019-01-10,106.8499984741211
+758785,CCI,2019-01-11,107.37999725341795
+758786,CCI,2019-01-14,106.41999816894533
+758787,CCI,2019-01-15,107.4000015258789
+758788,CCI,2019-01-16,107.33000183105467
+758789,CCI,2019-01-17,107.62000274658205
+758790,CCI,2019-01-18,107.61000061035156
+758791,CCI,2019-01-22,109.19000244140624
+758792,CCI,2019-01-23,110.2699966430664
+758793,CCI,2019-01-24,111.91000366210938
+758794,CCI,2019-01-25,113.6999969482422
+758795,CCI,2019-01-28,114.37999725341795
+758796,CCI,2019-01-29,115.0500030517578
+758797,CCI,2019-01-30,115.47000122070312
+758798,CCI,2019-01-31,117.05999755859376
+758799,CCI,2019-02-01,116.9800033569336
+758800,CCI,2019-02-04,117.63999938964844
+758801,CCI,2019-02-05,119.22000122070312
+758802,CCI,2019-02-06,117.36000061035156
+758803,CCI,2019-02-07,118.27999877929688
+758804,CCI,2019-02-08,118.37000274658205
+758805,CCI,2019-02-11,118.44000244140624
+758806,CCI,2019-02-12,117.37999725341795
+758807,CCI,2019-02-13,118.44000244140624
+758808,CCI,2019-02-14,118.75
+758809,CCI,2019-02-15,120.12999725341795
+758810,CCI,2019-02-19,120.1500015258789
+758811,CCI,2019-02-20,119.58000183105467
+758812,CCI,2019-02-21,119.36000061035156
+758813,CCI,2019-02-22,119.87000274658205
+758814,CCI,2019-02-25,118.16999816894533
+758815,CCI,2019-02-26,118.16999816894533
+758816,CCI,2019-02-27,118.31999969482422
+758817,CCI,2019-02-28,118.75
+758818,CCI,2019-03-01,119.2300033569336
+758819,CCI,2019-03-04,119.51000213623048
+758820,CCI,2019-03-05,119.58000183105467
+758821,CCI,2019-03-06,120.68000030517578
+758822,CCI,2019-03-07,120.73999786376952
+758823,CCI,2019-03-08,120.95999908447266
+758824,CCI,2019-03-11,123.54000091552734
+758825,CCI,2019-03-12,123.8499984741211
+758826,CCI,2019-03-13,125.01000213623048
+758827,CCI,2019-03-14,124.01000213623048
+758828,CCI,2019-03-15,125.02999877929688
+758829,CCI,2019-03-18,124.66000366210938
+758830,CCI,2019-03-19,124.56999969482422
+758831,CCI,2019-03-20,125.76000213623048
+758832,CCI,2019-03-21,126.4000015258789
+758833,CCI,2019-03-22,125.5
+758834,CCI,2019-03-25,125.27999877929688
+758835,CCI,2019-03-26,125.54000091552734
+758836,CCI,2019-03-27,126.37999725341795
+758837,CCI,2019-03-28,127.2300033569336
+758838,CCI,2019-03-29,128.0
+758839,CCI,2019-04-01,126.66999816894533
+758840,CCI,2019-04-02,128.3699951171875
+758841,CCI,2019-04-03,128.3800048828125
+758842,CCI,2019-04-04,128.2100067138672
+758843,CCI,2019-04-05,129.10000610351562
+758844,CCI,2019-04-08,128.50999450683594
+758845,CCI,2019-04-09,129.8300018310547
+758846,CCI,2019-04-10,130.25
+758847,CCI,2019-04-11,128.72999572753906
+758848,CCI,2019-04-12,128.8699951171875
+758849,CCI,2019-04-15,127.4000015258789
+758850,CCI,2019-04-16,124.61000061035156
+758851,CCI,2019-04-17,124.16999816894533
+758852,CCI,2019-04-18,122.62000274658205
+758853,CCI,2019-04-22,122.58000183105467
+758854,CCI,2019-04-23,123.43000030517578
+758855,CCI,2019-04-24,123.12000274658205
+758856,CCI,2019-04-25,122.66000366210938
+758857,CCI,2019-04-26,124.01000213623048
+758858,CCI,2019-04-29,123.5999984741211
+758859,CCI,2019-04-30,125.77999877929688
+758860,CCI,2019-05-01,124.4499969482422
+758861,CCI,2019-05-02,124.02999877929688
+758862,CCI,2019-05-03,124.79000091552734
+758863,CCI,2019-05-06,124.7699966430664
+758864,CCI,2019-05-07,123.2300033569336
+758865,CCI,2019-05-08,123.70999908447266
+758866,CCI,2019-05-09,124.02999877929688
+758867,CCI,2019-05-10,125.68000030517578
+758868,CCI,2019-05-13,126.3000030517578
+758869,CCI,2019-05-14,126.88999938964844
+758870,CCI,2019-05-15,127.23999786376952
+758871,CCI,2019-05-16,127.52999877929688
+758872,CCI,2019-05-17,127.25
+758873,CCI,2019-05-20,123.48999786376952
+758874,CCI,2019-05-21,125.0500030517578
+758875,CCI,2019-05-22,126.62999725341795
+758876,CCI,2019-05-23,127.69000244140624
+758877,CCI,2019-05-24,127.83000183105467
+758878,CCI,2019-05-28,126.12000274658205
+758879,CCI,2019-05-29,125.51000213623048
+758880,CCI,2019-05-30,127.69000244140624
+758881,CCI,2019-05-31,130.00999450683594
+758882,CCI,2019-06-03,131.8300018310547
+758883,CCI,2019-06-04,131.86000061035156
+758884,CCI,2019-06-05,134.57000732421875
+758885,CCI,2019-06-06,135.0500030517578
+758886,CCI,2019-06-07,135.22000122070312
+758887,CCI,2019-06-10,134.7100067138672
+758888,CCI,2019-06-11,135.89999389648438
+758889,CCI,2019-06-12,135.08999633789062
+758890,CCI,2019-06-13,132.5500030517578
+758891,CCI,2019-06-14,133.30999755859375
+758892,CCI,2019-06-17,135.99000549316406
+758893,CCI,2019-06-18,136.0399932861328
+758894,CCI,2019-06-19,136.6199951171875
+758895,CCI,2019-06-20,136.9199981689453
+758896,CCI,2019-06-21,135.77999877929688
+758897,CCI,2019-06-24,135.14999389648438
+758898,CCI,2019-06-25,133.25
+758899,CCI,2019-06-26,130.4600067138672
+758900,CCI,2019-06-27,130.47000122070312
+758901,CCI,2019-06-28,130.35000610351562
+758902,CCI,2019-07-01,130.1199951171875
+758903,CCI,2019-07-02,133.25
+758904,CCI,2019-07-03,134.52000427246094
+758905,CCI,2019-07-05,134.22999572753906
+758906,CCI,2019-07-08,135.08999633789062
+758907,CCI,2019-07-09,135.32000732421875
+758908,CCI,2019-07-10,136.0800018310547
+758909,CCI,2019-07-11,134.2100067138672
+758910,CCI,2019-07-12,132.52000427246094
+758911,CCI,2019-07-15,133.19000244140625
+758912,CCI,2019-07-16,132.72000122070312
+758913,CCI,2019-07-17,131.6199951171875
+758914,CCI,2019-07-18,126.87000274658205
+758915,CCI,2019-07-19,125.4800033569336
+758916,CCI,2019-07-22,126.41999816894533
+758917,CCI,2019-07-23,127.6999969482422
+758918,CCI,2019-07-24,129.2100067138672
+758919,CCI,2019-07-25,129.47000122070312
+758920,CCI,2019-07-26,130.5800018310547
+758921,CCI,2019-07-29,130.16000366210938
+758922,CCI,2019-07-30,132.67999267578125
+758923,CCI,2019-07-31,133.25999450683594
+758924,CCI,2019-08-01,133.83999633789062
+758925,CCI,2019-08-02,135.22999572753906
+758926,CCI,2019-08-05,133.1300048828125
+758927,CCI,2019-08-06,136.3000030517578
+758928,CCI,2019-08-07,138.25
+758929,CCI,2019-08-08,140.94000244140625
+758930,CCI,2019-08-09,141.24000549316406
+758931,CCI,2019-08-12,141.5
+758932,CCI,2019-08-13,141.9499969482422
+758933,CCI,2019-08-14,138.94000244140625
+758934,CCI,2019-08-15,142.41000366210938
+758935,CCI,2019-08-16,142.9199981689453
+758936,CCI,2019-08-19,144.86000061035156
+758937,CCI,2019-08-20,144.50999450683594
+758938,CCI,2019-08-21,145.1699981689453
+758939,CCI,2019-08-22,146.11000061035156
+758940,CCI,2019-08-23,146.33999633789062
+758941,CCI,2019-08-26,147.58999633789062
+758942,CCI,2019-08-27,146.07000732421875
+758943,CCI,2019-08-28,146.4499969482422
+758944,CCI,2019-08-29,145.9499969482422
+758945,CCI,2019-08-30,145.1699981689453
+758946,CCI,2019-09-03,147.5800018310547
+758947,CCI,2019-09-04,149.07000732421875
+758948,CCI,2019-09-05,147.07000732421875
+758949,CCI,2019-09-06,146.44000244140625
+758950,CCI,2019-09-09,143.47999572753906
+758951,CCI,2019-09-10,139.32000732421875
+758952,CCI,2019-09-11,138.66000366210938
+758953,CCI,2019-09-12,138.80999755859375
+758954,CCI,2019-09-13,136.44000244140625
+758955,CCI,2019-09-16,137.9600067138672
+758956,CCI,2019-09-17,142.47999572753906
+758957,CCI,2019-09-18,140.5500030517578
+758958,CCI,2019-09-19,141.24000549316406
+758959,CCI,2019-09-20,140.5800018310547
+758960,CCI,2019-09-23,141.44000244140625
+758961,CCI,2019-09-24,142.35000610351562
+758962,CCI,2019-09-25,140.08999633789062
+758963,CCI,2019-09-26,142.0
+758964,CCI,2019-09-27,137.8699951171875
+758965,CCI,2019-09-30,139.00999450683594
+758966,CCI,2019-10-01,136.7899932861328
+758967,CCI,2019-10-02,136.5
+758968,CCI,2019-10-03,137.33999633789062
+758969,CCI,2019-10-04,137.9199981689453
+758970,CCI,2019-10-07,137.44000244140625
+758971,CCI,2019-10-08,137.0800018310547
+758972,CCI,2019-10-09,137.25
+758973,CCI,2019-10-10,138.22000122070312
+758974,CCI,2019-10-11,136.67999267578125
+758975,CCI,2019-10-14,136.1300048828125
+758976,CCI,2019-10-15,134.64999389648438
+758977,CCI,2019-10-16,134.69000244140625
+758978,CCI,2019-10-17,139.5800018310547
+758979,CCI,2019-10-18,144.05999755859375
+758980,CCI,2019-10-21,143.35000610351562
+758981,CCI,2019-10-22,141.3000030517578
+758982,CCI,2019-10-23,140.89999389648438
+758983,CCI,2019-10-24,141.7100067138672
+758984,CCI,2019-10-25,141.0
+758985,CCI,2019-10-28,139.39999389648438
+758986,CCI,2019-10-29,139.02000427246094
+758987,CCI,2019-10-30,139.25
+758988,CCI,2019-10-31,138.7899932861328
+758989,CCI,2019-11-01,137.4199981689453
+758990,CCI,2019-11-04,134.5
+758991,CCI,2019-11-05,131.66000366210938
+758992,CCI,2019-11-06,133.91000366210938
+758993,CCI,2019-11-07,131.91000366210938
+758994,CCI,2019-11-08,130.80999755859375
+758995,CCI,2019-11-11,131.11000061035156
+758996,CCI,2019-11-12,130.66000366210938
+758997,CCI,2019-11-13,131.3699951171875
+758998,CCI,2019-11-14,133.6699981689453
+758999,CCI,2019-11-15,134.67999267578125
+759000,CCI,2019-11-18,135.94000244140625
+759001,CCI,2019-11-19,134.32000732421875
+759002,CCI,2019-11-20,136.88999938964844
+759003,CCI,2019-11-21,135.4499969482422
+759004,CCI,2019-11-22,132.32000732421875
+759005,CCI,2019-11-25,131.38999938964844
+759006,CCI,2019-11-26,134.41000366210938
+759007,CCI,2019-11-27,133.77999877929688
+759008,CCI,2019-11-29,133.66000366210938
+759009,CCI,2019-12-02,130.9499969482422
+759010,CCI,2019-12-03,134.14999389648438
+759011,CCI,2019-12-04,134.52999877929688
+759012,CCI,2019-12-05,135.0
+759013,CCI,2019-12-06,135.4600067138672
+759014,CCI,2019-12-09,135.8800048828125
+759015,CCI,2019-12-10,134.0
+759016,CCI,2019-12-11,134.61000061035156
+759017,CCI,2019-12-12,132.0
+759018,CCI,2019-12-13,132.67999267578125
+759019,CCI,2019-12-16,134.5
+759020,CCI,2019-12-17,133.14999389648438
+759021,CCI,2019-12-18,137.1999969482422
+759022,CCI,2019-12-19,139.9199981689453
+759023,CCI,2019-12-20,142.0
+759024,CCI,2019-12-23,140.5800018310547
+759025,CCI,2019-12-24,140.0399932861328
+759026,CCI,2019-12-26,140.60000610351562
+759027,CCI,2019-12-27,141.0800018310547
+759028,CCI,2019-12-30,141.39999389648438
+759029,CCI,2019-12-31,142.14999389648438
+759030,CCI,2020-01-02,141.67999267578125
+759031,CCI,2020-01-03,142.4600067138672
+759032,CCI,2020-01-06,141.25999450683594
+759033,CCI,2020-01-07,138.8699951171875
+759034,CCI,2020-01-08,139.4499969482422
+759035,CCI,2020-01-09,140.25
+759036,CCI,2020-01-10,142.39999389648438
+759037,CCI,2020-01-13,143.2899932861328
+759038,CCI,2020-01-14,141.9499969482422
+759039,CCI,2020-01-15,144.0500030517578
+759040,CCI,2020-01-16,145.22999572753906
+759041,CCI,2020-01-17,145.25
+759042,CCI,2020-01-21,148.2100067138672
+759043,CCI,2020-01-22,148.69000244140625
+759044,CCI,2020-01-23,149.77999877929688
+759045,CCI,2020-01-24,149.89999389648438
+759046,CCI,2020-01-27,150.3000030517578
+759047,CCI,2020-01-28,151.72999572753906
+759048,CCI,2020-01-29,149.0500030517578
+759049,CCI,2020-01-30,151.1300048828125
+759050,CCI,2020-01-31,149.83999633789062
+759051,CCI,2020-02-03,149.19000244140625
+759052,CCI,2020-02-04,150.4499969482422
+759053,CCI,2020-02-05,149.9600067138672
+759054,CCI,2020-02-06,150.5
+759055,CCI,2020-02-07,150.49000549316406
+759056,CCI,2020-02-10,152.9199981689453
+759057,CCI,2020-02-11,161.02999877929688
+759058,CCI,2020-02-12,163.2100067138672
+759059,CCI,2020-02-13,163.9199981689453
+759060,CCI,2020-02-14,165.97000122070312
+759061,CCI,2020-02-18,166.2100067138672
+759062,CCI,2020-02-19,165.60000610351562
+759063,CCI,2020-02-20,166.99000549316406
+759064,CCI,2020-02-21,168.05999755859375
+759065,CCI,2020-02-24,166.36000061035156
+759066,CCI,2020-02-25,163.02000427246094
+759067,CCI,2020-02-26,162.69000244140625
+759068,CCI,2020-02-27,148.39999389648438
+759069,CCI,2020-02-28,143.2899932861328
+759070,CCI,2020-03-02,156.24000549316406
+759071,CCI,2020-03-03,158.1300048828125
+759072,CCI,2020-03-04,163.55999755859375
+759073,CCI,2020-03-05,162.24000549316406
+759074,CCI,2020-03-06,160.82000732421875
+759075,CCI,2020-03-09,150.27999877929688
+759076,CCI,2020-03-10,159.35000610351562
+759077,CCI,2020-03-11,153.85000610351562
+759078,CCI,2020-03-12,142.50999450683594
+759079,CCI,2020-03-13,155.08999633789062
+759080,CCI,2020-03-16,135.82000732421875
+759081,CCI,2020-03-17,146.8699951171875
+759082,CCI,2020-03-18,138.30999755859375
+759083,CCI,2020-03-19,130.75
+759084,CCI,2020-03-20,128.05999755859375
+759085,CCI,2020-03-23,116.9800033569336
+759086,CCI,2020-03-24,123.70999908447266
+759087,CCI,2020-03-25,127.95999908447266
+759088,CCI,2020-03-26,142.47000122070312
+759089,CCI,2020-03-27,136.88999938964844
+759090,CCI,2020-03-30,148.05999755859375
+759091,CCI,2020-03-31,144.39999389648438
+759092,CCI,2020-04-01,137.58999633789062
+759093,CCI,2020-04-02,146.3699951171875
+759094,CCI,2020-04-03,145.6199951171875
+759095,CCI,2020-04-06,148.75
+759096,CCI,2020-04-07,146.5399932861328
+759097,CCI,2020-04-08,157.36000061035156
+759098,CCI,2020-04-09,164.13999938964844
+759099,CCI,2020-04-13,157.0500030517578
+759100,CCI,2020-04-14,165.77999877929688
+759101,CCI,2020-04-15,162.4600067138672
+759102,CCI,2020-04-16,161.8000030517578
+759103,CCI,2020-04-17,167.0500030517578
+759104,CCI,2020-04-20,162.4199981689453
+759105,CCI,2020-04-21,159.6699981689453
+759106,CCI,2020-04-22,163.1699981689453
+759107,CCI,2020-04-23,160.5500030517578
+759108,CCI,2020-04-24,161.61000061035156
+759109,CCI,2020-04-27,163.8000030517578
+759110,CCI,2020-04-28,161.25999450683594
+759111,CCI,2020-04-29,155.44000244140625
+759112,CCI,2020-04-30,159.42999267578125
+759113,CCI,2020-05-01,156.41000366210938
+759114,CCI,2020-05-04,157.72999572753906
+759115,CCI,2020-05-05,158.67999267578125
+759116,CCI,2020-05-06,154.99000549316406
+759117,CCI,2020-05-07,154.69000244140625
+759118,CCI,2020-05-08,157.6999969482422
+759119,CCI,2020-05-11,159.7899932861328
+759120,CCI,2020-05-12,154.22000122070312
+759121,CCI,2020-05-13,153.19000244140625
+759122,CCI,2020-05-14,152.0399932861328
+759123,CCI,2020-05-15,150.13999938964844
+759124,CCI,2020-05-18,156.39999389648438
+759125,CCI,2020-05-19,152.55999755859375
+759126,CCI,2020-05-20,152.36000061035156
+759127,CCI,2020-05-21,150.8300018310547
+759128,CCI,2020-05-22,156.1999969482422
+759129,CCI,2020-05-26,159.58999633789062
+759130,CCI,2020-05-27,163.05999755859375
+759131,CCI,2020-05-28,168.7899932861328
+759132,CCI,2020-05-29,172.16000366210938
+759133,CCI,2020-06-01,173.77000427246094
+759134,CCI,2020-06-02,174.5500030517578
+759135,CCI,2020-06-03,174.55999755859375
+759136,CCI,2020-06-04,167.64999389648438
+759137,CCI,2020-06-05,168.60000610351562
+759138,CCI,2020-06-08,172.8300018310547
+759139,CCI,2020-06-09,174.33999633789062
+759140,CCI,2020-06-10,174.08999633789062
+759141,CCI,2020-06-11,160.72000122070312
+759142,CCI,2020-06-12,164.3699951171875
+759143,CCI,2020-06-15,167.57000732421875
+759144,CCI,2020-06-16,169.58999633789062
+759145,CCI,2020-06-17,169.4499969482422
+759146,CCI,2020-06-18,165.25
+759147,CCI,2020-06-19,170.4499969482422
+759148,CCI,2020-06-22,166.33999633789062
+759149,CCI,2020-06-23,165.52999877929688
+759150,CCI,2020-06-24,162.10000610351562
+759151,CCI,2020-06-25,164.72000122070312
+759152,CCI,2020-06-26,161.3300018310547
+759153,CCI,2020-06-29,162.3000030517578
+759154,CCI,2020-06-30,167.35000610351562
+759155,CCI,2020-07-01,171.88999938964844
+759156,CCI,2020-07-02,170.72000122070312
+759157,CCI,2020-07-06,174.3000030517578
+759158,CCI,2020-07-07,171.50999450683594
+759159,CCI,2020-07-08,171.41000366210938
+759160,CCI,2020-07-09,171.64999389648438
+759161,CCI,2020-07-10,171.5
+759162,CCI,2020-07-13,166.91000366210938
+759163,CCI,2020-07-14,169.35000610351562
+759164,CCI,2020-07-15,168.0
+759165,CCI,2020-07-16,165.74000549316406
+759166,CCI,2020-07-17,168.9600067138672
+759167,CCI,2020-07-20,170.16000366210938
+759168,CCI,2020-07-21,167.52999877929688
+759169,CCI,2020-07-22,168.05999755859375
+759170,CCI,2020-07-23,166.75999450683594
+759171,CCI,2020-07-24,166.6999969482422
+759172,CCI,2020-07-27,168.44000244140625
+759173,CCI,2020-07-28,171.77999877929688
+759174,CCI,2020-07-29,173.8699951171875
+759175,CCI,2020-07-30,170.2100067138672
+759176,CCI,2020-07-31,170.2100067138672
+759177,CCI,2020-08-03,164.10000610351562
+759178,CCI,2020-08-04,165.8800048828125
+759179,CCI,2020-08-05,164.52000427246094
+759180,CCI,2020-08-06,163.8699951171875
+759181,CCI,2020-08-07,168.19000244140625
+759182,CCI,2020-08-10,166.17999267578125
+759183,CCI,2020-08-11,161.7899932861328
+759184,CCI,2020-08-12,165.1999969482422
+759185,CCI,2020-08-13,164.36000061035156
+759186,CCI,2020-08-14,164.6300048828125
+759187,CCI,2020-08-17,166.05999755859375
+759188,CCI,2020-08-18,166.0
+759189,CCI,2020-08-19,162.63999938964844
+759190,CCI,2020-08-20,162.8800048828125
+759191,CCI,2020-08-21,163.1699981689453
+759192,CCI,2020-08-24,161.00999450683594
+759193,CCI,2020-08-25,160.69000244140625
+759194,CCI,2020-08-26,160.97000122070312
+759195,CCI,2020-08-27,163.4199981689453
+759196,CCI,2020-08-28,163.7899932861328
+759197,CCI,2020-08-31,163.25
+759198,CCI,2020-09-01,162.10000610351562
+759199,CCI,2020-09-02,166.27999877929688
+759200,CCI,2020-09-03,161.7100067138672
+759201,CCI,2020-09-04,160.58999633789062
+759202,CCI,2020-09-08,158.5
+759203,CCI,2020-09-09,161.2899932861328
+759204,CCI,2020-09-10,158.75999450683594
+759205,CCI,2020-09-11,158.58999633789062
+759206,CCI,2020-09-14,160.16000366210938
+759207,CCI,2020-09-15,163.4600067138672
+759208,CCI,2020-09-16,166.1699981689453
+759209,CCI,2020-09-17,162.64999389648438
+759210,CCI,2020-09-18,159.67999267578125
+759211,CCI,2020-09-21,157.5800018310547
+759212,CCI,2020-09-22,159.97999572753906
+759213,CCI,2020-09-23,155.6199951171875
+759214,CCI,2020-09-24,157.39999389648438
+759215,CCI,2020-09-25,161.7100067138672
+759216,CCI,2020-09-28,163.58999633789062
+759217,CCI,2020-09-29,164.17999267578125
+759218,CCI,2020-09-30,166.5
+759219,CCI,2020-10-01,168.00999450683594
+759220,CCI,2020-10-02,168.6199951171875
+759221,CCI,2020-10-05,168.66000366210938
+759222,CCI,2020-10-06,165.08999633789062
+759223,CCI,2020-10-07,164.9199981689453
+759224,CCI,2020-10-08,165.77999877929688
+759225,CCI,2020-10-09,167.36000061035156
+759226,CCI,2020-10-12,168.22999572753906
+759227,CCI,2020-10-13,166.8000030517578
+759228,CCI,2020-10-14,165.02999877929688
+759229,CCI,2020-10-15,168.13999938964844
+759230,CCI,2020-10-16,166.89999389648438
+759231,CCI,2020-10-19,164.32000732421875
+759232,CCI,2020-10-20,164.4600067138672
+759233,CCI,2020-10-21,163.7899932861328
+759234,CCI,2020-10-22,156.25
+759235,CCI,2020-10-23,158.47000122070312
+759236,CCI,2020-10-26,159.9199981689453
+759237,CCI,2020-10-27,160.61000061035156
+759238,CCI,2020-10-28,156.85000610351562
+759239,CCI,2020-10-29,157.7100067138672
+759240,CCI,2020-10-30,156.1999969482422
+759241,CCI,2020-11-02,159.47999572753906
+759242,CCI,2020-11-03,160.35000610351562
+759243,CCI,2020-11-04,162.1300048828125
+759244,CCI,2020-11-05,162.9199981689453
+759245,CCI,2020-11-06,164.07000732421875
+759246,CCI,2020-11-09,161.77999877929688
+759247,CCI,2020-11-10,160.4199981689453
+759248,CCI,2020-11-11,164.63999938964844
+759249,CCI,2020-11-12,166.9499969482422
+759250,CCI,2020-11-13,168.00999450683594
+759251,CCI,2020-11-16,165.4199981689453
+759252,CCI,2020-11-17,166.33999633789062
+759253,CCI,2020-11-18,170.64999389648438
+759254,CCI,2020-11-19,168.08999633789062
+759255,CCI,2020-11-20,166.97000122070312
+759256,CCI,2020-11-23,166.36000061035156
+759257,CCI,2020-11-24,164.25
+759258,CCI,2020-11-25,164.9600067138672
+759259,CCI,2020-11-27,167.1699981689453
+759260,CCI,2020-11-30,167.57000732421875
+759261,CCI,2020-12-01,170.8000030517578
+759262,CCI,2020-12-02,166.83999633789062
+759263,CCI,2020-12-03,167.44000244140625
+759264,CCI,2020-12-04,163.5
+759265,CCI,2020-12-07,162.4499969482422
+759266,CCI,2020-12-08,161.3300018310547
+759267,CCI,2020-12-09,158.38999938964844
+759268,CCI,2020-12-10,157.22000122070312
+759269,CCI,2020-12-11,157.67999267578125
+759270,CCI,2020-12-14,155.19000244140625
+759271,CCI,2020-12-15,155.41000366210938
+759272,CCI,2020-12-16,154.1199951171875
+759273,CCI,2020-12-17,155.75
+759274,CCI,2020-12-18,153.80999755859375
+759275,CCI,2020-12-21,153.25999450683594
+759276,CCI,2020-12-22,153.49000549316406
+759277,CCI,2020-12-23,152.4600067138672
+759278,CCI,2020-12-24,154.0
+759279,CCI,2020-12-28,156.25
+759280,CCI,2020-12-29,155.80999755859375
+759281,CCI,2020-12-30,156.38999938964844
+759282,CCI,2020-12-31,159.19000244140625
+759283,CCI,2021-01-04,155.0
+759284,CCI,2021-01-05,155.61000061035156
+759285,CCI,2021-01-06,151.42999267578125
+759286,CCI,2021-01-07,152.4499969482422
+759287,CCI,2021-01-08,154.05999755859375
+759288,CCI,2021-01-11,153.05999755859375
+759289,CCI,2021-01-12,150.4600067138672
+759290,CCI,2021-01-13,152.69000244140625
+759291,CCI,2021-01-14,154.75999450683594
+759292,CCI,2021-01-15,157.25
+759293,CCI,2021-01-19,159.38999938964844
+759294,CCI,2021-01-20,159.05999755859375
+759295,CCI,2021-01-21,159.33999633789062
+759296,CCI,2021-01-22,158.9199981689453
+759297,CCI,2021-01-25,160.88999938964844
+759298,CCI,2021-01-26,163.4499969482422
+759299,CCI,2021-01-27,159.8800048828125
+759300,CCI,2021-01-28,158.1300048828125
+759301,CCI,2021-01-29,159.25999450683594
+759302,CCI,2021-02-01,164.27000427246094
+759303,CCI,2021-02-02,165.61000061035156
+759304,CCI,2021-02-03,163.16000366210938
+759305,CCI,2021-02-04,163.1300048828125
+759306,CCI,2021-02-05,162.25999450683594
+759307,CCI,2021-02-08,160.89999389648438
+759308,CCI,2021-02-09,163.99000549316406
+759309,CCI,2021-02-10,163.0800018310547
+759310,CCI,2021-02-11,162.0
+759311,CCI,2021-02-12,164.4600067138672
+759312,CCI,2021-02-16,161.9600067138672
+759313,CCI,2021-02-17,163.1300048828125
+759314,CCI,2021-02-18,164.89999389648438
+759315,CCI,2021-02-19,165.8000030517578
+759316,CCI,2021-02-22,165.32000732421875
+759317,CCI,2021-02-23,161.63999938964844
+759318,CCI,2021-02-24,161.1999969482422
+759319,CCI,2021-02-25,159.61000061035156
+759320,CCI,2021-02-26,155.75
+759321,CCI,2021-03-01,153.72999572753906
+759322,CCI,2021-03-02,153.16000366210938
+759323,CCI,2021-03-03,148.52000427246094
+759324,CCI,2021-03-04,149.1300048828125
+759325,CCI,2021-03-05,150.14999389648438
+759326,CCI,2021-03-08,146.77000427246094
+759327,CCI,2021-03-09,151.0399932861328
+759328,CCI,2021-03-10,151.94000244140625
+759329,CCI,2021-03-11,155.74000549316406
+759330,CCI,2021-03-12,158.67999267578125
+759331,CCI,2021-03-15,161.5399932861328
+759332,CCI,2021-03-16,165.0500030517578
+759333,CCI,2021-03-17,164.9600067138672
+759334,CCI,2021-03-18,165.19000244140625
+759335,CCI,2021-03-19,165.6199951171875
+759336,CCI,2021-03-22,167.88999938964844
+759337,CCI,2021-03-23,168.69000244140625
+759338,CCI,2021-03-24,167.67999267578125
+759339,CCI,2021-03-25,167.49000549316406
+759340,CCI,2021-03-26,173.2899932861328
+759341,CCI,2021-03-29,175.02999877929688
+759342,CCI,2021-03-30,170.99000549316406
+759343,CCI,2021-03-31,172.1300048828125
+759344,CCI,2021-04-01,174.4600067138672
+759345,CCI,2021-04-05,177.44000244140625
+759346,CCI,2021-04-06,176.6199951171875
+759347,CCI,2021-04-07,176.25999450683594
+759348,CCI,2021-04-08,175.75
+759349,CCI,2021-04-09,175.24000549316406
+759350,CCI,2021-04-12,177.5399932861328
+759351,CCI,2021-04-13,177.11000061035156
+759352,CCI,2021-04-14,175.69000244140625
+759353,CCI,2021-04-15,179.47000122070312
+759354,CCI,2021-04-16,179.6199951171875
+759355,CCI,2021-04-19,180.72000122070312
+759356,CCI,2021-04-20,183.0
+759357,CCI,2021-04-21,182.88999938964844
+759358,CCI,2021-04-22,184.2100067138672
+759359,CCI,2021-04-23,187.17999267578125
+759360,CCI,2021-04-26,186.1000061035156
+759361,CCI,2021-04-27,184.7400054931641
+759362,CCI,2021-04-28,185.19000244140625
+759363,CCI,2021-04-29,187.9600067138672
+759364,CCI,2021-04-30,189.05999755859372
+759365,CCI,2021-05-03,187.6999969482422
+759366,CCI,2021-05-04,183.8999938964844
+759367,CCI,2021-05-05,183.17999267578125
+759368,CCI,2021-05-06,180.8800048828125
+759369,CCI,2021-05-07,183.32000732421875
+759370,CCI,2021-05-10,183.19000244140625
+759371,CCI,2021-05-11,182.22000122070312
+759372,CCI,2021-05-12,178.8300018310547
+759373,CCI,2021-05-13,179.75
+759374,CCI,2021-05-14,181.1100006103516
+759375,CCI,2021-05-17,182.0
+759376,CCI,2021-05-18,182.7700042724609
+759377,CCI,2021-05-19,181.8500061035156
+759378,CCI,2021-05-20,185.4499969482422
+759379,CCI,2021-05-21,185.5500030517578
+759380,CCI,2021-05-24,186.2400054931641
+759381,CCI,2021-05-25,188.1999969482422
+759382,CCI,2021-05-26,188.3699951171875
+759383,CCI,2021-05-27,189.27999877929688
+759384,CCI,2021-05-28,189.5
+759385,CCI,2021-06-01,191.5200042724609
+759386,CCI,2021-06-02,195.30999755859372
+759387,CCI,2021-06-03,194.91000366210935
+759388,CCI,2021-06-04,196.7100067138672
+759389,CCI,2021-06-07,198.0399932861328
+759390,CCI,2021-06-08,196.27999877929688
+759391,CCI,2021-06-09,197.08999633789065
+759392,CCI,2021-06-10,200.2400054931641
+759393,CCI,2021-06-11,194.33999633789065
+759394,CCI,2021-06-14,197.0800018310547
+759395,CCI,2021-06-15,195.50999450683597
+759396,CCI,2021-06-16,193.9499969482422
+759397,CCI,2021-06-17,196.8600006103516
+759398,CCI,2021-06-18,194.2400054931641
+759399,CCI,2021-06-21,197.6499938964844
+759400,CCI,2021-06-22,197.1199951171875
+759401,CCI,2021-06-23,196.00999450683597
+759402,CCI,2021-06-24,195.92999267578125
+759403,CCI,2021-06-25,196.52999877929688
+759404,CCI,2021-06-28,198.02999877929688
+759405,CCI,2021-06-29,197.3500061035156
+759406,CCI,2021-06-30,195.1000061035156
+759407,CCI,2021-07-01,194.6999969482422
+759408,CCI,2021-07-02,196.9900054931641
+759409,CCI,2021-07-06,199.6300048828125
+759410,CCI,2021-07-07,200.8300018310547
+759411,CCI,2021-07-08,200.7400054931641
+759412,CCI,2021-07-09,201.72000122070312
+759413,CCI,2021-07-12,203.0800018310547
+759414,CCI,2021-07-13,200.38999938964844
+759415,CCI,2021-07-14,201.8999938964844
+759416,CCI,2021-07-15,202.1699981689453
+759417,CCI,2021-07-16,203.1100006103516
+759418,CCI,2021-07-19,202.02999877929688
+759419,CCI,2021-07-20,203.27999877929688
+759420,CCI,2021-07-21,201.1000061035156
+759421,CCI,2021-07-22,192.02999877929688
+759422,CCI,2021-07-23,193.4499969482422
+759423,CCI,2021-07-26,192.2400054931641
+759424,CCI,2021-07-27,194.55999755859372
+759425,CCI,2021-07-28,192.92999267578125
+759426,CCI,2021-07-29,192.82000732421875
+759427,CCI,2021-07-30,193.08999633789065
+759428,CCI,2021-08-02,193.1100006103516
+759429,CCI,2021-08-03,194.7700042724609
+759430,CCI,2021-08-04,195.13999938964844
+759431,CCI,2021-08-05,194.4600067138672
+759432,CCI,2021-08-06,194.8000030517578
+759433,CCI,2021-08-09,194.22000122070312
+759434,CCI,2021-08-10,190.97000122070312
+759435,CCI,2021-08-11,191.9499969482422
+759436,CCI,2021-08-12,193.30999755859372
+759437,CCI,2021-08-13,194.77999877929688
+759438,CCI,2021-08-16,194.9600067138672
+759439,CCI,2021-08-17,196.83999633789065
+759440,CCI,2021-08-18,194.05999755859372
+759441,CCI,2021-08-19,197.91000366210935
+759442,CCI,2021-08-20,198.0500030517578
+759443,CCI,2021-08-23,195.9600067138672
+759444,CCI,2021-08-24,192.52999877929688
+759445,CCI,2021-08-25,190.3000030517578
+759446,CCI,2021-08-26,189.72999572753903
+759447,CCI,2021-08-27,190.97000122070312
+759448,CCI,2021-08-30,192.30999755859372
+759449,CCI,2021-08-31,194.69000244140625
+759450,CCI,2021-09-01,197.9499969482422
+759451,CCI,2021-09-02,197.8999938964844
+759452,CCI,2021-09-03,198.5
+759453,CCI,2021-09-07,195.5399932861328
+759454,CCI,2021-09-08,196.5399932861328
+759455,CCI,2021-09-09,192.4600067138672
+759456,CCI,2021-09-10,188.3600006103516
+759457,CCI,2021-09-13,189.8300018310547
+759458,CCI,2021-09-14,189.25
+759459,CCI,2021-09-15,188.6499938964844
+759460,CCI,2021-09-16,189.22000122070312
+759461,CCI,2021-09-17,188.5399932861328
+759462,CCI,2021-09-20,187.1999969482422
+759463,CCI,2021-09-21,187.77999877929688
+759464,CCI,2021-09-22,187.4600067138672
+759465,CCI,2021-09-23,184.3600006103516
+759466,CCI,2021-09-24,182.07000732421875
+759467,CCI,2021-09-27,177.25
+759468,CCI,2021-09-28,175.05999755859375
+759469,CCI,2021-09-29,175.77000427246094
+759470,CCI,2021-09-30,173.32000732421875
+759471,CCI,2021-10-01,173.02000427246094
+759472,CCI,2021-10-04,173.66000366210938
+759473,CCI,2021-10-05,172.4499969482422
+759474,CCI,2021-10-06,174.33999633789062
+759475,CCI,2021-10-07,172.85000610351562
+759476,CCI,2021-10-08,169.82000732421875
+759477,CCI,2021-10-11,168.75999450683594
+759478,CCI,2021-10-12,170.60000610351562
+759479,CCI,2021-10-13,169.72000122070312
+759480,CCI,2021-10-14,171.27999877929688
+759481,CCI,2021-10-15,168.85000610351562
+759482,CCI,2021-10-18,167.80999755859375
+759483,CCI,2021-10-19,172.8800048828125
+759484,CCI,2021-10-20,175.0
+759485,CCI,2021-10-21,177.94000244140625
+759486,CCI,2021-10-22,179.1199951171875
+759487,CCI,2021-10-25,177.63999938964844
+759488,CCI,2021-10-26,180.0800018310547
+759489,CCI,2021-10-27,178.25
+759490,CCI,2021-10-28,181.8999938964844
+759491,CCI,2021-10-29,180.3000030517578
+759492,CCI,2021-11-01,181.50999450683597
+759493,CCI,2021-11-02,182.8000030517578
+759494,CCI,2021-11-03,182.9199981689453
+759495,CCI,2021-11-04,181.0500030517578
+759496,CCI,2021-11-05,180.1300048828125
+759497,CCI,2021-11-08,179.97000122070312
+759498,CCI,2021-11-09,180.8500061035156
+759499,CCI,2021-11-10,180.33999633789065
+759500,CCI,2021-11-11,180.66000366210935
+759501,CCI,2021-11-12,180.77999877929688
+759502,CCI,2021-11-15,182.77999877929688
+759503,CCI,2021-11-16,180.2100067138672
+759504,CCI,2021-11-17,184.6999969482422
+759505,CCI,2021-11-18,183.3300018310547
+759506,CCI,2021-11-19,183.7400054931641
+759507,CCI,2021-11-22,181.9600067138672
+759508,CCI,2021-11-23,183.6699981689453
+759509,CCI,2021-11-24,186.66000366210935
+759510,CCI,2021-11-26,183.5
+759511,CCI,2021-11-29,185.8300018310547
+759512,CCI,2021-11-30,181.6499938964844
+759513,CCI,2021-12-01,180.55999755859372
+759514,CCI,2021-12-02,185.63999938964844
+759515,CCI,2021-12-03,184.8600006103516
+759516,CCI,2021-12-06,187.82000732421875
+759517,CCI,2021-12-07,192.1499938964844
+759518,CCI,2021-12-08,191.5500030517578
+759519,CCI,2021-12-09,189.6199951171875
+759520,CCI,2021-12-10,193.2100067138672
+759521,CCI,2021-12-13,198.6300048828125
+759522,CCI,2021-12-14,194.8999938964844
+759523,CCI,2021-12-15,197.0
+759524,CCI,2021-12-16,200.47000122070312
+759525,CCI,2021-12-17,201.33999633789065
+759526,CCI,2021-12-20,202.1300048828125
+759527,CCI,2021-12-21,198.5800018310547
+759528,CCI,2021-12-22,199.5800018310547
+759529,CCI,2021-12-23,199.38999938964844
+759530,CCI,2021-12-27,204.75
+759531,CCI,2021-12-28,206.3000030517578
+759532,CCI,2021-12-29,207.3000030517578
+759533,CCI,2021-12-30,207.9199981689453
+759534,CCI,2021-12-31,208.7400054931641
+759535,CCI,2022-01-03,207.7400054931641
+759536,CCI,2022-01-04,202.1499938964844
+759537,CCI,2022-01-05,188.4600067138672
+759538,CCI,2022-01-06,192.5
+759539,CCI,2022-01-07,194.72999572753903
+759540,CCI,2022-01-10,190.6699981689453
+759541,CCI,2022-01-11,187.58999633789065
+759542,CCI,2022-01-12,189.4199981689453
+759543,CCI,2022-01-13,187.3800048828125
+759544,CCI,2022-01-14,184.1499938964844
+759545,CCI,2022-01-18,184.0
+759546,CCI,2022-01-19,183.19000244140625
+759547,CCI,2022-01-20,181.6499938964844
+759548,CCI,2022-01-21,182.25
+759549,CCI,2022-01-24,183.6100006103516
+759550,CCI,2022-01-25,182.17999267578125
+759551,CCI,2022-01-26,176.89999389648438
+759552,CCI,2022-01-27,171.57000732421875
+759553,CCI,2022-01-28,180.67999267578125
+759554,CCI,2022-01-31,182.50999450683597
+759555,CCI,2022-02-01,180.57000732421875
+759556,CCI,2022-02-02,184.0
+759557,CCI,2022-02-03,181.67999267578125
+759558,CCI,2022-02-04,180.3000030517578
+759559,CCI,2022-02-07,180.88999938964844
+759560,CCI,2022-02-08,177.49000549316406
+759561,CCI,2022-02-09,179.63999938964844
+759562,CCI,2022-02-10,173.0500030517578
+759563,CCI,2022-02-11,168.8800048828125
+759564,CCI,2022-02-14,167.5800018310547
+759565,CCI,2022-02-15,165.60000610351562
+759566,CCI,2022-02-16,164.6699981689453
+759567,CCI,2022-02-17,163.3699951171875
+759568,CCI,2022-02-18,162.33999633789062
+759569,CCI,2022-02-22,163.14999389648438
+759570,CCI,2022-02-23,159.92999267578125
+759571,CCI,2022-02-24,165.0
+759572,CCI,2022-02-25,167.5800018310547
+759573,CCI,2022-02-28,166.58999633789062
+759574,CCI,2022-03-01,168.00999450683594
+759575,CCI,2022-03-02,173.1999969482422
+759576,CCI,2022-03-03,175.83999633789062
+759577,CCI,2022-03-04,179.10000610351562
+759578,CCI,2022-03-07,176.77999877929688
+759579,CCI,2022-03-08,173.85000610351562
+759580,CCI,2022-03-09,173.9600067138672
+759581,CCI,2022-03-10,176.1699981689453
+759582,CCI,2022-03-11,173.6300048828125
+759583,CCI,2022-03-14,172.77000427246094
+759584,CCI,2022-03-15,172.75999450683594
+759585,CCI,2022-03-16,173.39999389648438
+759586,CCI,2022-03-17,176.9199981689453
+759587,CCI,2022-03-18,174.8800048828125
+759588,CCI,2022-03-21,175.10000610351562
+759589,CCI,2022-03-22,174.02000427246094
+759590,CCI,2022-03-23,173.4199981689453
+759591,CCI,2022-03-24,175.30999755859375
+759592,CCI,2022-03-25,177.5800018310547
+759593,CCI,2022-03-28,180.8300018310547
+759594,CCI,2022-03-29,183.8699951171875
+759595,CCI,2022-03-30,184.55999755859372
+759596,CCI,2022-03-31,184.6000061035156
+759597,CCI,2022-04-01,189.0399932861328
+759598,CCI,2022-04-04,189.08999633789065
+759599,CCI,2022-04-05,193.1100006103516
+759600,CCI,2022-04-06,197.57000732421875
+759601,CCI,2022-04-07,196.5200042724609
+759602,CCI,2022-04-08,198.0200042724609
+759603,CCI,2022-04-11,196.05999755859372
+759604,CCI,2022-04-12,194.08999633789065
+759605,CCI,2022-04-13,193.4600067138672
+759606,CCI,2022-04-14,192.67999267578125
+759607,CCI,2022-04-18,190.9499969482422
+759608,CCI,2022-04-19,193.8699951171875
+759609,CCI,2022-04-20,197.92999267578125
+759610,CCI,2022-04-21,196.3999938964844
+759611,CCI,2022-04-22,194.13999938964844
+759612,CCI,2022-04-25,192.8699951171875
+759613,CCI,2022-04-26,188.6199951171875
+759614,CCI,2022-04-27,188.7400054931641
+759615,CCI,2022-04-28,192.07000732421875
+759616,CCI,2022-04-29,185.2100067138672
+759617,CCI,2022-05-02,180.82000732421875
+759618,CCI,2022-05-03,183.7100067138672
+759619,CCI,2022-05-04,184.44000244140625
+759620,CCI,2022-05-05,181.58999633789065
+759621,CCI,2022-05-06,182.6000061035156
+759622,CCI,2022-05-09,175.3800048828125
+759623,CCI,2022-05-10,170.2899932861328
+759624,CCI,2022-05-11,170.6999969482422
+759625,CCI,2022-05-12,172.0500030517578
+759626,CCI,2022-05-13,176.49000549316406
+759627,CCI,2022-05-16,175.69000244140625
+759628,CCI,2022-05-17,176.8000030517578
+759629,CCI,2022-05-18,175.4600067138672
+759630,CCI,2022-05-19,178.3800048828125
+759631,CCI,2022-05-20,182.1999969482422
+759632,CCI,2022-05-23,185.2100067138672
+759633,CCI,2022-05-24,191.6100006103516
+759634,CCI,2022-05-25,190.17999267578125
+759635,CCI,2022-05-26,187.52999877929688
+759636,CCI,2022-05-27,193.38999938964844
+759637,CCI,2022-05-31,189.6499938964844
+759638,CCI,2022-06-01,188.08999633789065
+759639,CCI,2022-06-02,187.2100067138672
+759640,CCI,2022-06-03,183.0399932861328
+759641,CCI,2022-06-06,184.77999877929688
+759642,CCI,2022-06-07,185.9600067138672
+759643,CCI,2022-06-08,184.4499969482422
+759644,CCI,2022-06-09,179.6300048828125
+759645,CCI,2022-06-10,172.64999389648438
+759646,CCI,2022-06-13,166.0399932861328
+759647,CCI,2022-06-14,157.9199981689453
+759648,CCI,2022-06-15,160.25
+759649,CCI,2022-06-16,154.99000549316406
+759650,CCI,2022-06-17,156.14999389648438
+759651,CCI,2022-06-21,161.9600067138672
+759652,CCI,2022-06-22,168.07000732421875
+759653,CCI,2022-06-23,171.5800018310547
+759654,CCI,2022-06-24,174.99000549316406
+759655,CCI,2022-06-27,173.4600067138672
+759656,CCI,2022-06-28,168.58999633789062
+759657,CCI,2022-06-29,167.30999755859375
+759658,CCI,2022-06-30,168.3800048828125
+759659,CCI,2022-07-01,172.36000061035156
+759660,CCI,2022-07-05,171.52999877929688
+759661,CCI,2022-07-06,171.77000427246094
+759662,CCI,2022-07-07,171.63999938964844
+759663,CCI,2022-07-08,171.39999389648438
+759664,CCI,2022-07-11,172.25999450683594
+759665,CCI,2022-07-12,170.94000244140625
+759666,CCI,2022-07-13,170.91000366210938
+759667,CCI,2022-07-14,171.02000427246094
+759668,CCI,2022-07-15,173.39999389648438
+759669,CCI,2022-07-18,170.1300048828125
+759670,CCI,2022-07-19,173.52999877929688
+759671,CCI,2022-07-20,170.52999877929688
+759672,CCI,2022-07-21,173.00999450683594
+759673,CCI,2022-07-22,172.86000061035156
+759674,CCI,2022-07-25,171.5
+759675,CCI,2022-07-26,174.6199951171875
+759676,CCI,2022-07-27,173.5399932861328
+759677,CCI,2022-07-28,181.2100067138672
+759678,CCI,2022-07-29,180.66000366210935
+759679,CCI,2022-08-01,179.97000122070312
+759680,CCI,2022-08-02,177.85000610351562
+759681,CCI,2022-08-03,178.5
+759682,CCI,2022-08-04,178.35000610351562
+759683,CCI,2022-08-05,178.39999389648438
+759684,CCI,2022-08-08,179.24000549316406
+759685,CCI,2022-08-09,179.86000061035156
+759686,CCI,2022-08-10,181.8000030517578
+759687,CCI,2022-08-11,178.8800048828125
+759688,CCI,2022-08-12,181.67999267578125
+759689,CCI,2022-08-15,184.13999938964844
+759690,CCI,2022-08-16,182.30999755859372
+759691,CCI,2022-08-17,181.47000122070312
+759692,CCI,2022-08-18,181.0500030517578
+759693,CCI,2022-08-19,180.13999938964844
+759694,CCI,2022-08-22,177.0
+759695,CCI,2022-08-23,173.11000061035156
+759696,CCI,2022-08-24,174.83999633789062
+759697,CCI,2022-08-25,177.4199981689453
+759698,CCI,2022-08-26,173.41000366210938
+759699,CCI,2022-08-29,173.4499969482422
+759700,CCI,2022-08-30,170.1699981689453
+759701,CCI,2022-08-31,170.8300018310547
+759702,CCI,2022-09-01,172.0
+759703,CCI,2022-09-02,167.75999450683594
+759704,CCI,2022-09-06,169.22999572753906
+759705,CCI,2022-09-07,173.67999267578125
+759706,CCI,2022-09-08,174.22999572753906
+759707,CCI,2022-09-09,174.5500030517578
+759708,CCI,2022-09-12,176.8300018310547
+759709,CCI,2022-09-13,169.1300048828125
+759710,CCI,2022-09-14,166.5
+759711,CCI,2022-09-15,161.60000610351562
+759712,CCI,2022-09-16,163.22000122070312
+759713,CCI,2022-09-19,163.4199981689453
+759714,CCI,2022-09-20,161.33999633789062
+759715,CCI,2022-09-21,158.38999938964844
+759716,CCI,2022-09-22,157.08999633789062
+759717,CCI,2022-09-23,153.66000366210938
+759718,CCI,2022-09-26,150.75999450683594
+759719,CCI,2022-09-27,148.13999938964844
+759720,CCI,2022-09-28,150.07000732421875
+759721,CCI,2022-09-29,144.25
+759722,CCI,2022-09-30,144.5500030517578
+759723,CCI,2022-10-03,147.7100067138672
+759724,CCI,2022-10-04,150.36000061035156
+759725,CCI,2022-10-05,145.77000427246094
+759726,CCI,2022-10-06,137.6999969482422
+759727,CCI,2022-10-07,134.35000610351562
+759728,CCI,2022-10-10,132.6300048828125
+759729,CCI,2022-10-11,132.52999877929688
+759730,CCI,2022-10-12,129.02999877929688
+759731,CCI,2022-10-13,131.1199951171875
+759732,CCI,2022-10-14,127.6500015258789
+759733,CCI,2022-10-17,132.97000122070312
+759734,CCI,2022-10-18,133.3800048828125
+759735,CCI,2022-10-19,130.6999969482422
+759736,CCI,2022-10-20,126.8000030517578
+759737,CCI,2022-10-21,123.58999633789062
+759738,CCI,2022-10-24,122.4499969482422
+759739,CCI,2022-10-25,126.43000030517578
+759740,CCI,2022-10-26,128.30999755859375
+759741,CCI,2022-10-27,128.0
+759742,CCI,2022-10-28,132.5
+759743,CCI,2022-10-31,133.25999450683594
+759744,CCI,2022-11-01,132.25999450683594
+759745,CCI,2022-11-02,128.83999633789062
+759746,CCI,2022-11-03,129.32000732421875
+759747,CCI,2022-11-04,130.0500030517578
+759748,CCI,2022-11-07,129.83999633789062
+759749,CCI,2022-11-08,129.82000732421875
+759750,CCI,2022-11-09,127.6500015258789
+759751,CCI,2022-11-10,138.66000366210938
+759752,CCI,2022-11-11,140.47000122070312
+759753,CCI,2022-11-14,135.11000061035156
+759754,CCI,2022-11-15,136.0
+759755,CCI,2022-11-16,135.61000061035156
+759756,CCI,2022-11-17,133.6199951171875
+759757,CCI,2022-11-18,135.83999633789062
+759758,CCI,2022-11-21,139.11000061035156
+759759,CCI,2022-11-22,139.11000061035156
+759760,CCI,2022-11-23,140.1199951171875
+759761,CCI,2022-11-25,141.19000244140625
+759762,CCI,2022-11-28,137.52000427246094
+759763,CCI,2022-11-29,139.11000061035156
+759764,CCI,2022-11-30,141.42999267578125
+759765,CCI,2022-12-01,141.7100067138672
+759766,CCI,2022-12-02,140.1699981689453
+759767,CCI,2022-12-05,138.6199951171875
+759768,CCI,2022-12-06,137.27000427246094
+759769,CCI,2022-12-07,138.72000122070312
+759770,CCI,2022-12-08,139.2100067138672
+759771,CCI,2022-12-09,139.82000732421875
+759772,CCI,2022-12-12,140.72999572753906
+759773,CCI,2022-12-13,144.97000122070312
+759774,CCI,2022-12-14,137.47999572753906
+759775,CCI,2022-12-15,138.0
+759776,CCI,2022-12-16,134.77000427246094
+759777,CCI,2022-12-19,133.2100067138672
+759778,CCI,2022-12-20,133.80999755859375
+759779,CCI,2022-12-21,134.5
+759780,CCI,2022-12-22,135.60000610351562
+759781,CCI,2022-12-23,136.97999572753906
+759782,CCI,2022-12-27,136.92999267578125
+759783,CCI,2022-12-28,134.86000061035156
+759784,CCI,2022-12-29,138.41000366210938
+759785,CCI,2022-12-30,135.63999938964844
+759786,CCI,2023-01-03,138.30999755859375
+759787,CCI,2023-01-04,143.35000610351562
+759788,CCI,2023-01-05,140.75
+759789,CCI,2023-01-06,145.7100067138672
+759790,CCI,2023-01-09,145.3800048828125
+759791,CCI,2023-01-10,147.10000610351562
+759792,CCI,2023-01-11,151.58999633789062
+759793,CCI,2023-01-12,151.25
+759794,CCI,2023-01-13,150.86000061035156
+759795,CCI,2023-01-17,150.30999755859375
+759796,CCI,2023-01-18,145.25
+759797,CCI,2023-01-19,145.24000549316406
+759798,CCI,2023-01-20,148.1199951171875
+759799,CCI,2023-01-23,144.77999877929688
+759800,CCI,2023-01-24,145.30999755859375
+759801,CCI,2023-01-25,145.47000122070312
+759802,CCI,2023-01-26,148.1300048828125
+759803,CCI,2023-01-27,146.07000732421875
+759804,CCI,2023-01-30,144.75
+759805,CCI,2023-01-31,148.11000061035156
+759806,CCI,2023-02-01,149.11000061035156
+759807,CCI,2023-02-02,152.5399932861328
+759808,CCI,2023-02-03,145.97000122070312
+759809,CCI,2023-02-06,145.75999450683594
+759810,CCI,2023-02-07,145.07000732421875
+759811,CCI,2023-02-08,143.4199981689453
+759812,CCI,2023-02-09,141.0
+759813,CCI,2023-02-10,141.5
+759814,CCI,2023-02-13,141.74000549316406
+759815,CCI,2023-02-14,139.0399932861328
+759816,CCI,2023-02-15,140.1300048828125
+759817,CCI,2023-02-16,139.75999450683594
+759818,CCI,2023-02-17,140.67999267578125
+759819,CCI,2023-02-21,136.66000366210938
+759820,CCI,2023-02-22,134.22000122070312
+759821,CCI,2023-02-23,134.25999450683594
+759822,CCI,2023-02-24,131.16000366210938
+759823,CCI,2023-02-27,131.64999389648438
+759824,CCI,2023-02-28,130.75
+759825,CCI,2023-03-01,128.9600067138672
+759826,CCI,2023-03-02,129.30999755859375
+759827,CCI,2023-03-03,131.50999450683594
+759828,CCI,2023-03-06,130.13999938964844
+759829,CCI,2023-03-07,126.5199966430664
+759830,CCI,2023-03-08,130.0399932861328
+759831,CCI,2023-03-09,127.86000061035156
+759832,CCI,2023-03-10,126.87999725341795
+759833,CCI,2023-03-13,130.5800018310547
+759834,CCI,2023-03-14,131.14999389648438
+759835,CCI,2023-03-15,132.69000244140625
+759836,CCI,2023-03-16,132.52000427246094
+759837,CCI,2023-03-17,130.25999450683594
+759838,CCI,2023-03-20,131.24000549316406
+759839,CCI,2023-03-21,129.49000549316406
+759840,CCI,2023-03-22,126.08000183105467
+759841,CCI,2023-03-23,123.75
+759842,CCI,2023-03-24,129.4600067138672
+759843,CCI,2023-03-27,127.47000122070312
+759844,CCI,2023-03-28,127.48999786376952
+759845,CCI,2023-03-29,130.97000122070312
+759846,CCI,2023-03-30,132.52999877929688
+759847,CCI,2023-03-31,133.83999633789062
+759848,CCI,2023-04-03,132.22000122070312
+759849,CCI,2023-04-04,133.69000244140625
+759850,CCI,2023-04-05,133.72000122070312
+759851,CCI,2023-04-06,134.4199981689453
+759852,CCI,2023-04-10,134.02000427246094
+759853,CCI,2023-04-11,134.50999450683594
+759854,CCI,2023-04-12,133.75
+759855,CCI,2023-04-13,133.92999267578125
+759856,CCI,2023-04-14,129.27000427246094
+759857,CCI,2023-04-17,132.17999267578125
+759858,CCI,2023-04-18,132.39999389648438
+759859,CCI,2023-04-19,133.5500030517578
+759860,CCI,2023-04-20,126.93000030517578
+759861,CCI,2023-04-21,125.97000122070312
+759862,CCI,2023-04-24,124.4800033569336
+759863,CCI,2023-04-25,122.2300033569336
+759864,CCI,2023-04-26,120.13999938964844
+759865,CCI,2023-04-27,122.97000122070312
+759866,CCI,2023-04-28,123.08999633789062
+759867,CCI,2023-05-01,122.04000091552734
+759868,CCI,2023-05-02,118.5199966430664
+759869,CCI,2023-05-03,117.86000061035156
+759870,CCI,2023-05-04,117.5999984741211
+759871,CCI,2023-05-05,118.5
+759872,CCI,2023-05-08,116.37000274658205
+759873,CCI,2023-05-09,117.0500030517578
+759874,CCI,2023-05-10,118.9499969482422
+759875,CCI,2023-05-11,116.69000244140624
+759876,CCI,2023-05-12,116.69000244140624
+759877,CAT,1962-01-02,1.6041669845581057
+759878,CAT,1962-01-03,1.6197919845581057
+759879,CAT,1962-01-04,1.6614580154418943
+759880,CAT,1962-01-05,1.6770830154418943
+759881,CAT,1962-01-08,1.6875
+759882,CAT,1962-01-09,1.703125
+759883,CAT,1962-01-10,1.6822919845581057
+759884,CAT,1962-01-11,1.7083330154418943
+759885,CAT,1962-01-12,1.71875
+759886,CAT,1962-01-15,1.7135419845581057
+759887,CAT,1962-01-16,1.6875
+759888,CAT,1962-01-17,1.6822919845581057
+759889,CAT,1962-01-18,1.71875
+759890,CAT,1962-01-19,1.75
+759891,CAT,1962-01-22,1.7447919845581057
+759892,CAT,1962-01-23,1.7083330154418943
+759893,CAT,1962-01-24,1.6979169845581057
+759894,CAT,1962-01-25,1.7083330154418943
+759895,CAT,1962-01-26,1.7083330154418943
+759896,CAT,1962-01-29,1.7239580154418943
+759897,CAT,1962-01-30,1.6979169845581057
+759898,CAT,1962-01-31,1.7083330154418943
+759899,CAT,1962-02-01,1.7395830154418943
+759900,CAT,1962-02-02,1.7291669845581057
+759901,CAT,1962-02-05,1.7239580154418943
+759902,CAT,1962-02-06,1.734375
+759903,CAT,1962-02-07,1.7135419845581057
+759904,CAT,1962-02-08,1.7135419845581057
+759905,CAT,1962-02-09,1.6927080154418943
+759906,CAT,1962-02-12,1.6979169845581057
+759907,CAT,1962-02-13,1.6927080154418943
+759908,CAT,1962-02-14,1.6770830154418943
+759909,CAT,1962-02-15,1.6666669845581057
+759910,CAT,1962-02-16,1.6770830154418943
+759911,CAT,1962-02-19,1.6770830154418943
+759912,CAT,1962-02-20,1.671875
+759913,CAT,1962-02-21,1.6354169845581057
+759914,CAT,1962-02-23,1.6354169845581057
+759915,CAT,1962-02-26,1.6979169845581057
+759916,CAT,1962-02-27,1.6822919845581057
+759917,CAT,1962-02-28,1.6822919845581057
+759918,CAT,1962-03-01,1.6822919845581057
+759919,CAT,1962-03-02,1.6875
+759920,CAT,1962-03-05,1.6875
+759921,CAT,1962-03-06,1.6770830154418943
+759922,CAT,1962-03-07,1.65625
+759923,CAT,1962-03-08,1.640625
+759924,CAT,1962-03-09,1.6354169845581057
+759925,CAT,1962-03-12,1.6145830154418943
+759926,CAT,1962-03-13,1.625
+759927,CAT,1962-03-14,1.6614580154418943
+759928,CAT,1962-03-15,1.6458330154418943
+759929,CAT,1962-03-16,1.6614580154418943
+759930,CAT,1962-03-19,1.6614580154418943
+759931,CAT,1962-03-20,1.6979169845581057
+759932,CAT,1962-03-21,1.65625
+759933,CAT,1962-03-22,1.6822919845581057
+759934,CAT,1962-03-23,1.6822919845581057
+759935,CAT,1962-03-26,1.671875
+759936,CAT,1962-03-27,1.671875
+759937,CAT,1962-03-28,1.703125
+759938,CAT,1962-03-29,1.6822919845581057
+759939,CAT,1962-03-30,1.703125
+759940,CAT,1962-04-02,1.671875
+759941,CAT,1962-04-03,1.6666669845581057
+759942,CAT,1962-04-04,1.671875
+759943,CAT,1962-04-05,1.6875
+759944,CAT,1962-04-06,1.6822919845581057
+759945,CAT,1962-04-09,1.6614580154418943
+759946,CAT,1962-04-10,1.6770830154418943
+759947,CAT,1962-04-11,1.671875
+759948,CAT,1962-04-12,1.65625
+759949,CAT,1962-04-13,1.6145830154418943
+759950,CAT,1962-04-16,1.5729169845581057
+759951,CAT,1962-04-17,1.59375
+759952,CAT,1962-04-18,1.6041669845581057
+759953,CAT,1962-04-19,1.6041669845581057
+759954,CAT,1962-04-23,1.546875
+759955,CAT,1962-04-24,1.5729169845581057
+759956,CAT,1962-04-25,1.53125
+759957,CAT,1962-04-26,1.5520830154418943
+759958,CAT,1962-04-27,1.5416669845581057
+759959,CAT,1962-04-30,1.4791669845581057
+759960,CAT,1962-05-01,1.4895830154418943
+759961,CAT,1962-05-02,1.5
+759962,CAT,1962-05-03,1.5677080154418943
+759963,CAT,1962-05-04,1.5520830154418943
+759964,CAT,1962-05-07,1.5520830154418943
+759965,CAT,1962-05-08,1.5520830154418943
+759966,CAT,1962-05-09,1.5416669845581057
+759967,CAT,1962-05-10,1.4739580154418943
+759968,CAT,1962-05-11,1.4739580154418943
+759969,CAT,1962-05-14,1.4479169845581057
+759970,CAT,1962-05-15,1.5260419845581057
+759971,CAT,1962-05-16,1.515625
+759972,CAT,1962-05-17,1.5104169845581057
+759973,CAT,1962-05-18,1.5364580154418943
+759974,CAT,1962-05-21,1.5208330154418943
+759975,CAT,1962-05-22,1.5
+759976,CAT,1962-05-23,1.4635419845581057
+759977,CAT,1962-05-24,1.4479169845581057
+759978,CAT,1962-05-25,1.4427080154418943
+759979,CAT,1962-05-28,1.3645830154418943
+759980,CAT,1962-05-29,1.3541669845581057
+759981,CAT,1962-05-31,1.4322919845581057
+759982,CAT,1962-06-01,1.453125
+759983,CAT,1962-06-04,1.390625
+759984,CAT,1962-06-05,1.4114580154418943
+759985,CAT,1962-06-06,1.4375
+759986,CAT,1962-06-07,1.4583330154418943
+759987,CAT,1962-06-08,1.453125
+759988,CAT,1962-06-11,1.40625
+759989,CAT,1962-06-12,1.3958330154418943
+759990,CAT,1962-06-13,1.3802080154418943
+759991,CAT,1962-06-14,1.3385419845581057
+759992,CAT,1962-06-15,1.3697919845581057
+759993,CAT,1962-06-18,1.3802080154418943
+759994,CAT,1962-06-19,1.390625
+759995,CAT,1962-06-20,1.3645830154418943
+759996,CAT,1962-06-21,1.3333330154418943
+759997,CAT,1962-06-22,1.2864580154418943
+759998,CAT,1962-06-25,1.234375
+759999,CAT,1962-06-26,1.2552080154418943
+760000,CAT,1962-06-27,1.25
+760001,CAT,1962-06-28,1.3177080154418943
+760002,CAT,1962-06-29,1.328125
+760003,CAT,1962-07-02,1.3333330154418943
+760004,CAT,1962-07-03,1.3489580154418943
+760005,CAT,1962-07-05,1.3854169845581057
+760006,CAT,1962-07-06,1.375
+760007,CAT,1962-07-09,1.3697919845581057
+760008,CAT,1962-07-10,1.375
+760009,CAT,1962-07-11,1.3541669845581057
+760010,CAT,1962-07-12,1.359375
+760011,CAT,1962-07-13,1.3385419845581057
+760012,CAT,1962-07-16,1.3541669845581057
+760013,CAT,1962-07-17,1.3333330154418943
+760014,CAT,1962-07-18,1.3020830154418943
+760015,CAT,1962-07-19,1.3020830154418943
+760016,CAT,1962-07-20,1.328125
+760017,CAT,1962-07-23,1.3177080154418943
+760018,CAT,1962-07-24,1.2916669845581057
+760019,CAT,1962-07-25,1.2760419845581057
+760020,CAT,1962-07-26,1.2708330154418943
+760021,CAT,1962-07-27,1.2916669845581057
+760022,CAT,1962-07-30,1.296875
+760023,CAT,1962-07-31,1.3229169845581057
+760024,CAT,1962-08-01,1.3177080154418943
+760025,CAT,1962-08-02,1.3177080154418943
+760026,CAT,1962-08-03,1.3333330154418943
+760027,CAT,1962-08-06,1.34375
+760028,CAT,1962-08-07,1.3489580154418943
+760029,CAT,1962-08-08,1.328125
+760030,CAT,1962-08-09,1.3177080154418943
+760031,CAT,1962-08-10,1.3125
+760032,CAT,1962-08-13,1.3020830154418943
+760033,CAT,1962-08-14,1.3125
+760034,CAT,1962-08-15,1.40625
+760035,CAT,1962-08-16,1.40625
+760036,CAT,1962-08-17,1.40625
+760037,CAT,1962-08-20,1.4010419845581057
+760038,CAT,1962-08-21,1.4010419845581057
+760039,CAT,1962-08-22,1.4270830154418943
+760040,CAT,1962-08-23,1.4427080154418943
+760041,CAT,1962-08-24,1.4583330154418943
+760042,CAT,1962-08-27,1.4739580154418943
+760043,CAT,1962-08-28,1.4583330154418943
+760044,CAT,1962-08-29,1.4583330154418943
+760045,CAT,1962-08-30,1.4583330154418943
+760046,CAT,1962-08-31,1.4635419845581057
+760047,CAT,1962-09-04,1.4479169845581057
+760048,CAT,1962-09-05,1.4114580154418943
+760049,CAT,1962-09-06,1.4114580154418943
+760050,CAT,1962-09-07,1.4322919845581057
+760051,CAT,1962-09-10,1.40625
+760052,CAT,1962-09-11,1.4114580154418943
+760053,CAT,1962-09-12,1.4166669845581057
+760054,CAT,1962-09-13,1.453125
+760055,CAT,1962-09-14,1.40625
+760056,CAT,1962-09-17,1.4010419845581057
+760057,CAT,1962-09-18,1.421875
+760058,CAT,1962-09-19,1.40625
+760059,CAT,1962-09-20,1.421875
+760060,CAT,1962-09-21,1.40625
+760061,CAT,1962-09-24,1.3697919845581057
+760062,CAT,1962-09-25,1.390625
+760063,CAT,1962-09-26,1.3489580154418943
+760064,CAT,1962-09-27,1.328125
+760065,CAT,1962-09-28,1.3125
+760066,CAT,1962-10-01,1.3072919845581057
+760067,CAT,1962-10-02,1.3125
+760068,CAT,1962-10-03,1.3229169845581057
+760069,CAT,1962-10-04,1.3541669845581057
+760070,CAT,1962-10-05,1.34375
+760071,CAT,1962-10-08,1.3385419845581057
+760072,CAT,1962-10-09,1.3177080154418943
+760073,CAT,1962-10-10,1.3541669845581057
+760074,CAT,1962-10-11,1.328125
+760075,CAT,1962-10-12,1.3177080154418943
+760076,CAT,1962-10-15,1.3697919845581057
+760077,CAT,1962-10-16,1.3489580154418943
+760078,CAT,1962-10-17,1.359375
+760079,CAT,1962-10-18,1.3333330154418943
+760080,CAT,1962-10-19,1.2916669845581057
+760081,CAT,1962-10-22,1.265625
+760082,CAT,1962-10-23,1.2447919845581057
+760083,CAT,1962-10-24,1.28125
+760084,CAT,1962-10-25,1.2760419845581057
+760085,CAT,1962-10-26,1.2708330154418943
+760086,CAT,1962-10-29,1.328125
+760087,CAT,1962-10-30,1.375
+760088,CAT,1962-10-31,1.3697919845581057
+760089,CAT,1962-11-01,1.4010419845581057
+760090,CAT,1962-11-02,1.4114580154418943
+760091,CAT,1962-11-05,1.4375
+760092,CAT,1962-11-07,1.4583330154418943
+760093,CAT,1962-11-08,1.4583330154418943
+760094,CAT,1962-11-09,1.453125
+760095,CAT,1962-11-12,1.4583330154418943
+760096,CAT,1962-11-13,1.484375
+760097,CAT,1962-11-14,1.5052080154418943
+760098,CAT,1962-11-15,1.5
+760099,CAT,1962-11-16,1.5
+760100,CAT,1962-11-19,1.5
+760101,CAT,1962-11-20,1.5
+760102,CAT,1962-11-21,1.5
+760103,CAT,1962-11-23,1.5
+760104,CAT,1962-11-26,1.5
+760105,CAT,1962-11-27,1.5
+760106,CAT,1962-11-28,1.5052080154418943
+760107,CAT,1962-11-29,1.5052080154418943
+760108,CAT,1962-11-30,1.5052080154418943
+760109,CAT,1962-12-03,1.5104169845581057
+760110,CAT,1962-12-04,1.5677080154418943
+760111,CAT,1962-12-05,1.5520830154418943
+760112,CAT,1962-12-06,1.578125
+760113,CAT,1962-12-07,1.5729169845581057
+760114,CAT,1962-12-10,1.5416669845581057
+760115,CAT,1962-12-11,1.5416669845581057
+760116,CAT,1962-12-12,1.4947919845581057
+760117,CAT,1962-12-13,1.5104169845581057
+760118,CAT,1962-12-14,1.4895830154418943
+760119,CAT,1962-12-17,1.4739580154418943
+760120,CAT,1962-12-18,1.5
+760121,CAT,1962-12-19,1.5052080154418943
+760122,CAT,1962-12-20,1.4895830154418943
+760123,CAT,1962-12-21,1.5208330154418943
+760124,CAT,1962-12-24,1.5260419845581057
+760125,CAT,1962-12-26,1.546875
+760126,CAT,1962-12-27,1.5520830154418943
+760127,CAT,1962-12-28,1.5416669845581057
+760128,CAT,1962-12-31,1.5572919845581057
+760129,CAT,1963-01-02,1.5416669845581057
+760130,CAT,1963-01-03,1.5572919845581057
+760131,CAT,1963-01-04,1.59375
+760132,CAT,1963-01-07,1.5885419845581057
+760133,CAT,1963-01-08,1.5885419845581057
+760134,CAT,1963-01-09,1.5885419845581057
+760135,CAT,1963-01-10,1.5833330154418943
+760136,CAT,1963-01-11,1.5833330154418943
+760137,CAT,1963-01-14,1.59375
+760138,CAT,1963-01-15,1.6041669845581057
+760139,CAT,1963-01-16,1.5729169845581057
+760140,CAT,1963-01-17,1.5885419845581057
+760141,CAT,1963-01-18,1.5833330154418943
+760142,CAT,1963-01-21,1.546875
+760143,CAT,1963-01-22,1.5572919845581057
+760144,CAT,1963-01-23,1.5520830154418943
+760145,CAT,1963-01-24,1.5572919845581057
+760146,CAT,1963-01-25,1.5625
+760147,CAT,1963-01-28,1.5833330154418943
+760148,CAT,1963-01-29,1.5885419845581057
+760149,CAT,1963-01-30,1.5885419845581057
+760150,CAT,1963-01-31,1.6041669845581057
+760151,CAT,1963-02-01,1.5833330154418943
+760152,CAT,1963-02-04,1.5729169845581057
+760153,CAT,1963-02-05,1.5520830154418943
+760154,CAT,1963-02-06,1.5625
+760155,CAT,1963-02-07,1.5208330154418943
+760156,CAT,1963-02-08,1.515625
+760157,CAT,1963-02-11,1.4895830154418943
+760158,CAT,1963-02-12,1.515625
+760159,CAT,1963-02-13,1.515625
+760160,CAT,1963-02-14,1.5208330154418943
+760161,CAT,1963-02-15,1.5
+760162,CAT,1963-02-18,1.5
+760163,CAT,1963-02-19,1.4895830154418943
+760164,CAT,1963-02-20,1.4791669845581057
+760165,CAT,1963-02-21,1.4635419845581057
+760166,CAT,1963-02-25,1.46875
+760167,CAT,1963-02-26,1.4791669845581057
+760168,CAT,1963-02-27,1.4635419845581057
+760169,CAT,1963-02-28,1.4583330154418943
+760170,CAT,1963-03-01,1.453125
+760171,CAT,1963-03-04,1.484375
+760172,CAT,1963-03-05,1.46875
+760173,CAT,1963-03-06,1.484375
+760174,CAT,1963-03-07,1.5
+760175,CAT,1963-03-08,1.4791669845581057
+760176,CAT,1963-03-11,1.5
+760177,CAT,1963-03-12,1.5052080154418943
+760178,CAT,1963-03-13,1.4947919845581057
+760179,CAT,1963-03-14,1.4947919845581057
+760180,CAT,1963-03-15,1.4791669845581057
+760181,CAT,1963-03-18,1.4895830154418943
+760182,CAT,1963-03-19,1.4895830154418943
+760183,CAT,1963-03-20,1.4739580154418943
+760184,CAT,1963-03-21,1.46875
+760185,CAT,1963-03-22,1.46875
+760186,CAT,1963-03-25,1.4635419845581057
+760187,CAT,1963-03-26,1.484375
+760188,CAT,1963-03-27,1.5104169845581057
+760189,CAT,1963-03-28,1.5364580154418943
+760190,CAT,1963-03-29,1.5208330154418943
+760191,CAT,1963-04-01,1.546875
+760192,CAT,1963-04-02,1.546875
+760193,CAT,1963-04-03,1.5625
+760194,CAT,1963-04-04,1.5572919845581057
+760195,CAT,1963-04-05,1.5572919845581057
+760196,CAT,1963-04-08,1.5729169845581057
+760197,CAT,1963-04-09,1.59375
+760198,CAT,1963-04-10,1.5625
+760199,CAT,1963-04-11,1.5572919845581057
+760200,CAT,1963-04-15,1.5572919845581057
+760201,CAT,1963-04-16,1.5520830154418943
+760202,CAT,1963-04-17,1.5416669845581057
+760203,CAT,1963-04-18,1.5625
+760204,CAT,1963-04-19,1.5677080154418943
+760205,CAT,1963-04-22,1.546875
+760206,CAT,1963-04-23,1.5364580154418943
+760207,CAT,1963-04-24,1.5260419845581057
+760208,CAT,1963-04-25,1.546875
+760209,CAT,1963-04-26,1.5520830154418943
+760210,CAT,1963-04-29,1.5520830154418943
+760211,CAT,1963-04-30,1.5520830154418943
+760212,CAT,1963-05-01,1.5520830154418943
+760213,CAT,1963-05-02,1.5625
+760214,CAT,1963-05-03,1.5625
+760215,CAT,1963-05-06,1.59375
+760216,CAT,1963-05-07,1.5833330154418943
+760217,CAT,1963-05-08,1.609375
+760218,CAT,1963-05-09,1.6458330154418943
+760219,CAT,1963-05-10,1.6770830154418943
+760220,CAT,1963-05-13,1.71875
+760221,CAT,1963-05-14,1.7239580154418943
+760222,CAT,1963-05-15,1.7291669845581057
+760223,CAT,1963-05-16,1.7291669845581057
+760224,CAT,1963-05-17,1.7291669845581057
+760225,CAT,1963-05-20,1.734375
+760226,CAT,1963-05-21,1.7239580154418943
+760227,CAT,1963-05-22,1.71875
+760228,CAT,1963-05-23,1.7552080154418943
+760229,CAT,1963-05-24,1.765625
+760230,CAT,1963-05-27,1.75
+760231,CAT,1963-05-28,1.7760419845581057
+760232,CAT,1963-05-29,1.796875
+760233,CAT,1963-05-31,1.8489580154418943
+760234,CAT,1963-06-03,1.90625
+760235,CAT,1963-06-04,1.9166669845581052
+760236,CAT,1963-06-05,1.921875
+760237,CAT,1963-06-06,1.921875
+760238,CAT,1963-06-07,1.875
+760239,CAT,1963-06-10,1.8333330154418943
+760240,CAT,1963-06-11,1.8125
+760241,CAT,1963-06-12,1.8072919845581052
+760242,CAT,1963-06-13,1.796875
+760243,CAT,1963-06-14,1.8333330154418943
+760244,CAT,1963-06-17,1.796875
+760245,CAT,1963-06-18,1.8125
+760246,CAT,1963-06-19,1.7916669845581057
+760247,CAT,1963-06-20,1.8020830154418943
+760248,CAT,1963-06-21,1.8229169845581052
+760249,CAT,1963-06-24,1.8125
+760250,CAT,1963-06-25,1.8125
+760251,CAT,1963-06-26,1.8020830154418943
+760252,CAT,1963-06-27,1.78125
+760253,CAT,1963-06-28,1.796875
+760254,CAT,1963-07-01,1.7708330154418943
+760255,CAT,1963-07-02,1.8177080154418943
+760256,CAT,1963-07-03,1.8541669845581052
+760257,CAT,1963-07-05,1.8697919845581052
+760258,CAT,1963-07-08,1.8697919845581052
+760259,CAT,1963-07-09,1.8802080154418943
+760260,CAT,1963-07-10,1.8854169845581052
+760261,CAT,1963-07-11,1.9114580154418943
+760262,CAT,1963-07-12,1.9010419845581052
+760263,CAT,1963-07-15,1.875
+760264,CAT,1963-07-16,1.8541669845581052
+760265,CAT,1963-07-17,1.8541669845581052
+760266,CAT,1963-07-18,1.8385419845581052
+760267,CAT,1963-07-19,1.828125
+760268,CAT,1963-07-22,1.8177080154418943
+760269,CAT,1963-07-23,1.8020830154418943
+760270,CAT,1963-07-24,1.796875
+760271,CAT,1963-07-25,1.8020830154418943
+760272,CAT,1963-07-26,1.75
+760273,CAT,1963-07-29,1.7447919845581057
+760274,CAT,1963-07-30,1.7864580154418943
+760275,CAT,1963-07-31,1.8072919845581052
+760276,CAT,1963-08-01,1.8177080154418943
+760277,CAT,1963-08-02,1.8125
+760278,CAT,1963-08-05,1.828125
+760279,CAT,1963-08-06,1.828125
+760280,CAT,1963-08-07,1.8125
+760281,CAT,1963-08-08,1.8229169845581052
+760282,CAT,1963-08-09,1.84375
+760283,CAT,1963-08-12,1.8541669845581052
+760284,CAT,1963-08-13,1.8541669845581052
+760285,CAT,1963-08-14,1.8125
+760286,CAT,1963-08-15,1.859375
+760287,CAT,1963-08-16,1.8645830154418943
+760288,CAT,1963-08-19,1.875
+760289,CAT,1963-08-20,1.8854169845581052
+760290,CAT,1963-08-21,1.8802080154418943
+760291,CAT,1963-08-22,1.8802080154418943
+760292,CAT,1963-08-23,1.8854169845581052
+760293,CAT,1963-08-26,1.8802080154418943
+760294,CAT,1963-08-27,1.8697919845581052
+760295,CAT,1963-08-28,1.875
+760296,CAT,1963-08-29,1.8802080154418943
+760297,CAT,1963-08-30,1.8697919845581052
+760298,CAT,1963-09-03,1.8541669845581052
+760299,CAT,1963-09-04,1.8645830154418943
+760300,CAT,1963-09-05,1.8541669845581052
+760301,CAT,1963-09-06,1.8385419845581052
+760302,CAT,1963-09-09,1.8125
+760303,CAT,1963-09-10,1.8229169845581052
+760304,CAT,1963-09-11,1.8385419845581052
+760305,CAT,1963-09-12,1.8385419845581052
+760306,CAT,1963-09-13,1.8385419845581052
+760307,CAT,1963-09-16,1.8229169845581052
+760308,CAT,1963-09-17,1.8385419845581052
+760309,CAT,1963-09-18,1.7708330154418943
+760310,CAT,1963-09-19,1.7864580154418943
+760311,CAT,1963-09-20,1.828125
+760312,CAT,1963-09-23,1.828125
+760313,CAT,1963-09-24,1.8177080154418943
+760314,CAT,1963-09-25,1.7864580154418943
+760315,CAT,1963-09-26,1.734375
+760316,CAT,1963-09-27,1.7760419845581057
+760317,CAT,1963-09-30,1.8020830154418943
+760318,CAT,1963-10-01,1.7864580154418943
+760319,CAT,1963-10-02,1.7708330154418943
+760320,CAT,1963-10-03,1.828125
+760321,CAT,1963-10-04,1.8541669845581052
+760322,CAT,1963-10-07,1.8177080154418943
+760323,CAT,1963-10-08,1.8229169845581052
+760324,CAT,1963-10-09,1.8229169845581052
+760325,CAT,1963-10-10,1.8385419845581052
+760326,CAT,1963-10-11,1.8697919845581052
+760327,CAT,1963-10-14,1.828125
+760328,CAT,1963-10-15,1.8125
+760329,CAT,1963-10-16,1.8125
+760330,CAT,1963-10-17,1.828125
+760331,CAT,1963-10-18,1.8177080154418943
+760332,CAT,1963-10-21,1.828125
+760333,CAT,1963-10-22,1.7916669845581057
+760334,CAT,1963-10-23,1.796875
+760335,CAT,1963-10-24,1.8020830154418943
+760336,CAT,1963-10-25,1.8541669845581052
+760337,CAT,1963-10-28,1.9166669845581052
+760338,CAT,1963-10-29,1.9739580154418943
+760339,CAT,1963-10-30,1.96875
+760340,CAT,1963-10-31,1.9375
+760341,CAT,1963-11-01,1.9479169845581052
+760342,CAT,1963-11-04,1.9427080154418943
+760343,CAT,1963-11-06,1.9427080154418943
+760344,CAT,1963-11-07,1.921875
+760345,CAT,1963-11-08,1.9322919845581052
+760346,CAT,1963-11-11,1.9583330154418943
+760347,CAT,1963-11-12,1.9583330154418943
+760348,CAT,1963-11-13,1.9583330154418943
+760349,CAT,1963-11-14,1.953125
+760350,CAT,1963-11-15,1.9635419845581052
+760351,CAT,1963-11-18,1.9322919845581052
+760352,CAT,1963-11-19,1.9166669845581052
+760353,CAT,1963-11-20,1.9739580154418943
+760354,CAT,1963-11-21,1.9375
+760355,CAT,1963-11-22,1.8333330154418943
+760356,CAT,1963-11-26,1.8802080154418943
+760357,CAT,1963-11-27,1.890625
+760358,CAT,1963-11-29,1.9635419845581052
+760359,CAT,1963-12-02,1.9791669845581052
+760360,CAT,1963-12-03,1.9791669845581052
+760361,CAT,1963-12-04,2.0
+760362,CAT,1963-12-05,2.015625
+760363,CAT,1963-12-06,2.0364580154418945
+760364,CAT,1963-12-09,2.0364580154418945
+760365,CAT,1963-12-10,2.010416984558105
+760366,CAT,1963-12-11,1.96875
+760367,CAT,1963-12-12,1.9791669845581052
+760368,CAT,1963-12-13,1.9635419845581052
+760369,CAT,1963-12-16,2.0
+760370,CAT,1963-12-17,1.9895830154418943
+760371,CAT,1963-12-18,2.010416984558105
+760372,CAT,1963-12-19,1.96875
+760373,CAT,1963-12-20,1.9635419845581052
+760374,CAT,1963-12-23,1.9791669845581052
+760375,CAT,1963-12-24,1.96875
+760376,CAT,1963-12-26,1.9739580154418943
+760377,CAT,1963-12-27,2.0
+760378,CAT,1963-12-30,2.010416984558105
+760379,CAT,1963-12-31,2.0
+760380,CAT,1964-01-02,2.0364580154418945
+760381,CAT,1964-01-03,2.03125
+760382,CAT,1964-01-06,2.041666984558105
+760383,CAT,1964-01-07,2.046875
+760384,CAT,1964-01-08,2.0520830154418945
+760385,CAT,1964-01-09,2.0625
+760386,CAT,1964-01-10,2.088541984558105
+760387,CAT,1964-01-13,2.135416984558105
+760388,CAT,1964-01-14,2.1614580154418945
+760389,CAT,1964-01-15,2.1614580154418945
+760390,CAT,1964-01-16,2.1458330154418945
+760391,CAT,1964-01-17,2.1302080154418945
+760392,CAT,1964-01-20,2.119791984558105
+760393,CAT,1964-01-21,2.125
+760394,CAT,1964-01-22,2.1458330154418945
+760395,CAT,1964-01-23,2.166666984558105
+760396,CAT,1964-01-24,2.15625
+760397,CAT,1964-01-27,2.182291984558105
+760398,CAT,1964-01-28,2.182291984558105
+760399,CAT,1964-01-29,2.2083330154418945
+760400,CAT,1964-01-30,2.1770830154418945
+760401,CAT,1964-01-31,2.182291984558105
+760402,CAT,1964-02-03,2.109375
+760403,CAT,1964-02-04,2.119791984558105
+760404,CAT,1964-02-05,2.119791984558105
+760405,CAT,1964-02-06,2.0989580154418945
+760406,CAT,1964-02-07,2.1145830154418945
+760407,CAT,1964-02-10,2.104166984558105
+760408,CAT,1964-02-11,2.119791984558105
+760409,CAT,1964-02-12,2.104166984558105
+760410,CAT,1964-02-13,2.1302080154418945
+760411,CAT,1964-02-14,2.125
+760412,CAT,1964-02-17,2.109375
+760413,CAT,1964-02-18,2.109375
+760414,CAT,1964-02-19,2.119791984558105
+760415,CAT,1964-02-20,2.104166984558105
+760416,CAT,1964-02-24,2.104166984558105
+760417,CAT,1964-02-25,2.151041984558105
+760418,CAT,1964-02-26,2.229166984558105
+760419,CAT,1964-02-27,2.2864580154418945
+760420,CAT,1964-02-28,2.260416984558105
+760421,CAT,1964-03-02,2.260416984558105
+760422,CAT,1964-03-03,2.291666984558105
+760423,CAT,1964-03-04,2.307291984558105
+760424,CAT,1964-03-05,2.34375
+760425,CAT,1964-03-06,2.4375
+760426,CAT,1964-03-09,2.4375
+760427,CAT,1964-03-10,2.4583330154418945
+760428,CAT,1964-03-11,2.479166984558105
+760429,CAT,1964-03-12,2.46875
+760430,CAT,1964-03-13,2.385416984558105
+760431,CAT,1964-03-16,2.4739580154418945
+760432,CAT,1964-03-17,2.453125
+760433,CAT,1964-03-18,2.4427080154418945
+760434,CAT,1964-03-19,2.479166984558105
+760435,CAT,1964-03-20,2.479166984558105
+760436,CAT,1964-03-23,2.510416984558105
+760437,CAT,1964-03-24,2.5520830154418945
+760438,CAT,1964-03-25,2.494791984558105
+760439,CAT,1964-03-26,2.4739580154418945
+760440,CAT,1964-03-30,2.463541984558105
+760441,CAT,1964-03-31,2.5625
+760442,CAT,1964-04-01,2.578125
+760443,CAT,1964-04-02,2.604166984558105
+760444,CAT,1964-04-03,2.640625
+760445,CAT,1964-04-06,2.635416984558105
+760446,CAT,1964-04-07,2.588541984558105
+760447,CAT,1964-04-08,2.578125
+760448,CAT,1964-04-09,2.546875
+760449,CAT,1964-04-10,2.572916984558105
+760450,CAT,1964-04-13,2.546875
+760451,CAT,1964-04-14,2.5677080154418945
+760452,CAT,1964-04-15,2.53125
+760453,CAT,1964-04-16,2.5520830154418945
+760454,CAT,1964-04-17,2.557291984558105
+760455,CAT,1964-04-20,2.557291984558105
+760456,CAT,1964-04-21,2.5833330154418945
+760457,CAT,1964-04-22,2.5625
+760458,CAT,1964-04-23,2.572916984558105
+760459,CAT,1964-04-24,2.541666984558105
+760460,CAT,1964-04-27,2.5208330154418945
+760461,CAT,1964-04-28,2.4583330154418945
+760462,CAT,1964-04-29,2.4895830154418945
+760463,CAT,1964-04-30,2.5
+760464,CAT,1964-05-01,2.4895830154418945
+760465,CAT,1964-05-04,2.4375
+760466,CAT,1964-05-05,2.479166984558105
+760467,CAT,1964-05-06,2.46875
+760468,CAT,1964-05-07,2.463541984558105
+760469,CAT,1964-05-08,2.4583330154418945
+760470,CAT,1964-05-11,2.4583330154418945
+760471,CAT,1964-05-12,2.479166984558105
+760472,CAT,1964-05-13,2.4895830154418945
+760473,CAT,1964-05-14,2.484375
+760474,CAT,1964-05-15,2.5052080154418945
+760475,CAT,1964-05-18,2.5052080154418945
+760476,CAT,1964-05-19,2.5052080154418945
+760477,CAT,1964-05-20,2.5364580154418945
+760478,CAT,1964-05-21,2.5677080154418945
+760479,CAT,1964-05-22,2.609375
+760480,CAT,1964-05-25,2.619791984558105
+760481,CAT,1964-05-26,2.619791984558105
+760482,CAT,1964-05-27,2.59375
+760483,CAT,1964-05-28,2.578125
+760484,CAT,1964-06-01,2.59375
+760485,CAT,1964-06-02,2.59375
+760486,CAT,1964-06-03,2.59375
+760487,CAT,1964-06-04,2.5677080154418945
+760488,CAT,1964-06-05,2.5989580154418945
+760489,CAT,1964-06-08,2.5833330154418945
+760490,CAT,1964-06-09,2.5833330154418945
+760491,CAT,1964-06-10,2.604166984558105
+760492,CAT,1964-06-11,2.651041984558105
+760493,CAT,1964-06-12,2.65625
+760494,CAT,1964-06-15,2.6875
+760495,CAT,1964-06-16,2.713541984558105
+760496,CAT,1964-06-17,2.703125
+760497,CAT,1964-06-18,2.6927080154418945
+760498,CAT,1964-06-19,2.671875
+760499,CAT,1964-06-22,2.6875
+760500,CAT,1964-06-23,2.703125
+760501,CAT,1964-06-24,2.7239580154418945
+760502,CAT,1964-06-25,2.744791984558105
+760503,CAT,1964-06-26,2.71875
+760504,CAT,1964-06-29,2.744791984558105
+760505,CAT,1964-06-30,2.734375
+760506,CAT,1964-07-01,2.744791984558105
+760507,CAT,1964-07-02,2.760416984558105
+760508,CAT,1964-07-06,2.8645830154418945
+760509,CAT,1964-07-07,2.8645830154418945
+760510,CAT,1964-07-08,2.916666984558105
+760511,CAT,1964-07-09,2.875
+760512,CAT,1964-07-10,2.885416984558105
+760513,CAT,1964-07-13,2.854166984558105
+760514,CAT,1964-07-14,2.854166984558105
+760515,CAT,1964-07-15,2.854166984558105
+760516,CAT,1964-07-16,2.8645830154418945
+760517,CAT,1964-07-17,2.885416984558105
+760518,CAT,1964-07-20,2.875
+760519,CAT,1964-07-21,2.8645830154418945
+760520,CAT,1964-07-22,2.854166984558105
+760521,CAT,1964-07-23,2.84375
+760522,CAT,1964-07-24,2.791666984558105
+760523,CAT,1964-07-27,2.8020830154418945
+760524,CAT,1964-07-28,2.760416984558105
+760525,CAT,1964-07-29,2.78125
+760526,CAT,1964-07-30,2.854166984558105
+760527,CAT,1964-07-31,2.875
+760528,CAT,1964-08-03,2.84375
+760529,CAT,1964-08-04,2.6458330154418945
+760530,CAT,1964-08-05,2.791666984558105
+760531,CAT,1964-08-06,2.7083330154418945
+760532,CAT,1964-08-07,2.729166984558105
+760533,CAT,1964-08-10,2.71875
+760534,CAT,1964-08-11,2.7395830154418945
+760535,CAT,1964-08-12,2.78125
+760536,CAT,1964-08-13,2.7708330154418945
+760537,CAT,1964-08-14,2.7083330154418945
+760538,CAT,1964-08-17,2.75
+760539,CAT,1964-08-18,2.7395830154418945
+760540,CAT,1964-08-19,2.729166984558105
+760541,CAT,1964-08-20,2.75
+760542,CAT,1964-08-21,2.71875
+760543,CAT,1964-08-24,2.791666984558105
+760544,CAT,1964-08-25,2.7708330154418945
+760545,CAT,1964-08-26,2.8020830154418945
+760546,CAT,1964-08-27,2.7708330154418945
+760547,CAT,1964-08-28,2.78125
+760548,CAT,1964-08-31,2.8125
+760549,CAT,1964-09-01,2.822916984558105
+760550,CAT,1964-09-02,2.822916984558105
+760551,CAT,1964-09-03,2.822916984558105
+760552,CAT,1964-09-04,2.854166984558105
+760553,CAT,1964-09-08,2.8958330154418945
+760554,CAT,1964-09-09,2.875
+760555,CAT,1964-09-10,3.010416984558105
+760556,CAT,1964-09-11,3.0208330154418945
+760557,CAT,1964-09-14,3.0
+760558,CAT,1964-09-15,2.9895830154418945
+760559,CAT,1964-09-16,3.041666984558105
+760560,CAT,1964-09-17,3.0833330154418945
+760561,CAT,1964-09-18,3.0625
+760562,CAT,1964-09-21,3.1458330154418945
+760563,CAT,1964-09-22,3.125
+760564,CAT,1964-09-23,3.041666984558105
+760565,CAT,1964-09-24,3.0208330154418945
+760566,CAT,1964-09-25,2.96875
+760567,CAT,1964-09-28,3.0
+760568,CAT,1964-09-29,3.0
+760569,CAT,1964-09-30,2.9583330154418945
+760570,CAT,1964-10-01,2.9895830154418945
+760571,CAT,1964-10-02,3.010416984558105
+760572,CAT,1964-10-05,3.0625
+760573,CAT,1964-10-06,3.09375
+760574,CAT,1964-10-07,3.0625
+760575,CAT,1964-10-08,3.09375
+760576,CAT,1964-10-09,3.072916984558105
+760577,CAT,1964-10-12,3.104166984558105
+760578,CAT,1964-10-13,3.104166984558105
+760579,CAT,1964-10-14,3.09375
+760580,CAT,1964-10-15,2.9583330154418945
+760581,CAT,1964-10-16,3.0520830154418945
+760582,CAT,1964-10-19,3.041666984558105
+760583,CAT,1964-10-20,3.1458330154418945
+760584,CAT,1964-10-21,3.15625
+760585,CAT,1964-10-22,3.125
+760586,CAT,1964-10-23,3.166666984558105
+760587,CAT,1964-10-26,3.1875
+760588,CAT,1964-10-27,3.104166984558105
+760589,CAT,1964-10-28,3.0833330154418945
+760590,CAT,1964-10-29,3.09375
+760591,CAT,1964-10-30,3.1458330154418945
+760592,CAT,1964-11-02,3.1875
+760593,CAT,1964-11-04,3.21875
+760594,CAT,1964-11-05,3.21875
+760595,CAT,1964-11-06,3.21875
+760596,CAT,1964-11-09,3.2708330154418945
+760597,CAT,1964-11-10,3.229166984558105
+760598,CAT,1964-11-11,3.197916984558105
+760599,CAT,1964-11-12,3.260416984558105
+760600,CAT,1964-11-13,3.2708330154418945
+760601,CAT,1964-11-16,3.21875
+760602,CAT,1964-11-17,3.2708330154418945
+760603,CAT,1964-11-18,3.34375
+760604,CAT,1964-11-19,3.3125
+760605,CAT,1964-11-20,3.3020830154418945
+760606,CAT,1964-11-23,3.3645830154418945
+760607,CAT,1964-11-24,3.416666984558105
+760608,CAT,1964-11-25,3.510416984558105
+760609,CAT,1964-11-27,3.5833330154418945
+760610,CAT,1964-11-30,3.5
+760611,CAT,1964-12-01,3.375
+760612,CAT,1964-12-02,3.40625
+760613,CAT,1964-12-03,3.416666984558105
+760614,CAT,1964-12-04,3.4375
+760615,CAT,1964-12-07,3.4270830154418945
+760616,CAT,1964-12-08,3.416666984558105
+760617,CAT,1964-12-09,3.416666984558105
+760618,CAT,1964-12-10,3.4270830154418945
+760619,CAT,1964-12-11,3.4375
+760620,CAT,1964-12-14,3.3020830154418945
+760621,CAT,1964-12-15,3.2395830154418945
+760622,CAT,1964-12-16,3.375
+760623,CAT,1964-12-17,3.40625
+760624,CAT,1964-12-18,3.510416984558105
+760625,CAT,1964-12-21,3.541666984558105
+760626,CAT,1964-12-22,3.5625
+760627,CAT,1964-12-23,3.541666984558105
+760628,CAT,1964-12-24,3.5
+760629,CAT,1964-12-28,3.3958330154418945
+760630,CAT,1964-12-29,3.385416984558105
+760631,CAT,1964-12-30,3.4270830154418945
+760632,CAT,1964-12-31,3.4375
+760633,CAT,1965-01-04,3.40625
+760634,CAT,1965-01-05,3.3645830154418945
+760635,CAT,1965-01-06,3.385416984558105
+760636,CAT,1965-01-07,3.40625
+760637,CAT,1965-01-08,3.447916984558105
+760638,CAT,1965-01-11,3.385416984558105
+760639,CAT,1965-01-12,3.4375
+760640,CAT,1965-01-13,3.4270830154418945
+760641,CAT,1965-01-14,3.354166984558105
+760642,CAT,1965-01-15,3.416666984558105
+760643,CAT,1965-01-18,3.3958330154418945
+760644,CAT,1965-01-19,3.4270830154418945
+760645,CAT,1965-01-20,3.4375
+760646,CAT,1965-01-21,3.416666984558105
+760647,CAT,1965-01-22,3.416666984558105
+760648,CAT,1965-01-25,3.40625
+760649,CAT,1965-01-26,3.375
+760650,CAT,1965-01-27,3.40625
+760651,CAT,1965-01-28,3.40625
+760652,CAT,1965-01-29,3.385416984558105
+760653,CAT,1965-02-01,3.375
+760654,CAT,1965-02-02,3.34375
+760655,CAT,1965-02-03,3.3645830154418945
+760656,CAT,1965-02-04,3.375
+760657,CAT,1965-02-05,3.385416984558105
+760658,CAT,1965-02-08,3.4270830154418945
+760659,CAT,1965-02-09,3.479166984558105
+760660,CAT,1965-02-10,3.4270830154418945
+760661,CAT,1965-02-11,3.4375
+760662,CAT,1965-02-12,3.479166984558105
+760663,CAT,1965-02-15,3.510416984558105
+760664,CAT,1965-02-16,3.541666984558105
+760665,CAT,1965-02-17,3.5625
+760666,CAT,1965-02-18,3.59375
+760667,CAT,1965-02-19,3.6041669845581055
+760668,CAT,1965-02-23,3.65625
+760669,CAT,1965-02-24,3.6666669845581055
+760670,CAT,1965-02-25,3.6458330154418954
+760671,CAT,1965-02-26,3.6875
+760672,CAT,1965-03-01,3.6458330154418954
+760673,CAT,1965-03-02,3.6354169845581055
+760674,CAT,1965-03-03,3.65625
+760675,CAT,1965-03-04,3.6145830154418954
+760676,CAT,1965-03-05,3.541666984558105
+760677,CAT,1965-03-08,3.5625
+760678,CAT,1965-03-09,3.5833330154418945
+760679,CAT,1965-03-10,3.625
+760680,CAT,1965-03-11,3.59375
+760681,CAT,1965-03-12,3.6041669845581055
+760682,CAT,1965-03-15,3.59375
+760683,CAT,1965-03-16,3.5625
+760684,CAT,1965-03-17,3.3958330154418945
+760685,CAT,1965-03-18,3.2708330154418945
+760686,CAT,1965-03-19,3.3333330154418945
+760687,CAT,1965-03-22,3.322916984558105
+760688,CAT,1965-03-23,3.3333330154418945
+760689,CAT,1965-03-24,3.28125
+760690,CAT,1965-03-25,3.260416984558105
+760691,CAT,1965-03-26,3.21875
+760692,CAT,1965-03-29,3.2708330154418945
+760693,CAT,1965-03-30,3.28125
+760694,CAT,1965-03-31,3.3958330154418945
+760695,CAT,1965-04-01,3.4895830154418945
+760696,CAT,1965-04-02,3.4375
+760697,CAT,1965-04-05,3.385416984558105
+760698,CAT,1965-04-06,3.4270830154418945
+760699,CAT,1965-04-07,3.375
+760700,CAT,1965-04-08,3.3958330154418945
+760701,CAT,1965-04-09,3.385416984558105
+760702,CAT,1965-04-12,3.416666984558105
+760703,CAT,1965-04-13,3.354166984558105
+760704,CAT,1965-04-14,3.416666984558105
+760705,CAT,1965-04-15,3.541666984558105
+760706,CAT,1965-04-19,3.572916984558105
+760707,CAT,1965-04-20,3.65625
+760708,CAT,1965-04-21,3.65625
+760709,CAT,1965-04-22,3.7291669845581055
+760710,CAT,1965-04-23,3.8020830154418954
+760711,CAT,1965-04-26,3.90625
+760712,CAT,1965-04-27,3.96875
+760713,CAT,1965-04-28,3.9270830154418954
+760714,CAT,1965-04-29,3.78125
+760715,CAT,1965-04-30,3.8125
+760716,CAT,1965-05-03,3.8645830154418954
+760717,CAT,1965-05-04,3.8645830154418954
+760718,CAT,1965-05-05,3.8333330154418954
+760719,CAT,1965-05-06,3.8333330154418954
+760720,CAT,1965-05-07,3.90625
+760721,CAT,1965-05-10,3.9166669845581055
+760722,CAT,1965-05-11,3.84375
+760723,CAT,1965-05-12,3.8854169845581055
+760724,CAT,1965-05-13,3.8645830154418954
+760725,CAT,1965-05-14,3.8125
+760726,CAT,1965-05-17,3.8854169845581055
+760727,CAT,1965-05-18,3.9166669845581055
+760728,CAT,1965-05-19,3.90625
+760729,CAT,1965-05-20,3.9166669845581055
+760730,CAT,1965-05-21,3.8854169845581055
+760731,CAT,1965-05-24,3.8333330154418954
+760732,CAT,1965-05-25,3.8229169845581055
+760733,CAT,1965-05-26,3.7708330154418954
+760734,CAT,1965-05-27,3.65625
+760735,CAT,1965-05-28,3.6875
+760736,CAT,1965-06-01,3.6875
+760737,CAT,1965-06-02,3.6145830154418954
+760738,CAT,1965-06-03,3.5625
+760739,CAT,1965-06-04,3.53125
+760740,CAT,1965-06-07,3.5520830154418945
+760741,CAT,1965-06-08,3.5520830154418945
+760742,CAT,1965-06-09,3.510416984558105
+760743,CAT,1965-06-10,3.510416984558105
+760744,CAT,1965-06-11,3.572916984558105
+760745,CAT,1965-06-14,3.5833330154418945
+760746,CAT,1965-06-15,3.6145830154418954
+760747,CAT,1965-06-16,3.75
+760748,CAT,1965-06-17,3.7083330154418954
+760749,CAT,1965-06-18,3.6875
+760750,CAT,1965-06-21,3.6875
+760751,CAT,1965-06-22,3.6875
+760752,CAT,1965-06-23,3.625
+760753,CAT,1965-06-24,3.479166984558105
+760754,CAT,1965-06-25,3.3958330154418945
+760755,CAT,1965-06-28,3.3125
+760756,CAT,1965-06-29,3.416666984558105
+760757,CAT,1965-06-30,3.5833330154418945
+760758,CAT,1965-07-01,3.5208330154418945
+760759,CAT,1965-07-02,3.59375
+760760,CAT,1965-07-06,3.5625
+760761,CAT,1965-07-07,3.510416984558105
+760762,CAT,1965-07-08,3.541666984558105
+760763,CAT,1965-07-09,3.5520830154418945
+760764,CAT,1965-07-12,3.6145830154418954
+760765,CAT,1965-07-13,3.6145830154418954
+760766,CAT,1965-07-14,3.541666984558105
+760767,CAT,1965-07-15,3.479166984558105
+760768,CAT,1965-07-16,3.5
+760769,CAT,1965-07-19,3.46875
+760770,CAT,1965-07-20,3.385416984558105
+760771,CAT,1965-07-21,3.3125
+760772,CAT,1965-07-22,3.322916984558105
+760773,CAT,1965-07-23,3.291666984558105
+760774,CAT,1965-07-26,3.260416984558105
+760775,CAT,1965-07-27,3.260416984558105
+760776,CAT,1965-07-28,3.25
+760777,CAT,1965-07-29,3.354166984558105
+760778,CAT,1965-07-30,3.4375
+760779,CAT,1965-08-02,3.4375
+760780,CAT,1965-08-03,3.385416984558105
+760781,CAT,1965-08-04,3.4270830154418945
+760782,CAT,1965-08-05,3.4375
+760783,CAT,1965-08-06,3.416666984558105
+760784,CAT,1965-08-09,3.4270830154418945
+760785,CAT,1965-08-10,3.4270830154418945
+760786,CAT,1965-08-11,3.4895830154418945
+760787,CAT,1965-08-12,3.625
+760788,CAT,1965-08-13,3.6666669845581055
+760789,CAT,1965-08-16,3.625
+760790,CAT,1965-08-17,3.5208330154418945
+760791,CAT,1965-08-18,3.5833330154418945
+760792,CAT,1965-08-19,3.572916984558105
+760793,CAT,1965-08-20,3.6145830154418954
+760794,CAT,1965-08-23,3.5833330154418945
+760795,CAT,1965-08-24,3.65625
+760796,CAT,1965-08-25,3.59375
+760797,CAT,1965-08-26,3.59375
+760798,CAT,1965-08-27,3.6145830154418954
+760799,CAT,1965-08-30,3.6458330154418954
+760800,CAT,1965-08-31,3.65625
+760801,CAT,1965-09-01,3.625
+760802,CAT,1965-09-02,3.5833330154418945
+760803,CAT,1965-09-03,3.5833330154418945
+760804,CAT,1965-09-07,3.5625
+760805,CAT,1965-09-08,3.59375
+760806,CAT,1965-09-09,3.625
+760807,CAT,1965-09-10,3.6354169845581055
+760808,CAT,1965-09-13,3.6041669845581055
+760809,CAT,1965-09-14,3.6041669845581055
+760810,CAT,1965-09-15,3.6458330154418954
+760811,CAT,1965-09-16,3.6875
+760812,CAT,1965-09-17,3.71875
+760813,CAT,1965-09-20,3.7604169845581055
+760814,CAT,1965-09-21,3.8333330154418954
+760815,CAT,1965-09-22,3.9583330154418954
+760816,CAT,1965-09-23,3.9375
+760817,CAT,1965-09-24,3.9583330154418954
+760818,CAT,1965-09-27,4.0
+760819,CAT,1965-09-28,3.9791669845581055
+760820,CAT,1965-09-29,3.875
+760821,CAT,1965-09-30,3.8958330154418954
+760822,CAT,1965-10-01,3.9375
+760823,CAT,1965-10-04,3.8125
+760824,CAT,1965-10-05,3.8645830154418954
+760825,CAT,1965-10-06,3.8854169845581055
+760826,CAT,1965-10-07,3.875
+760827,CAT,1965-10-08,3.8229169845581055
+760828,CAT,1965-10-11,3.8229169845581055
+760829,CAT,1965-10-12,3.8958330154418954
+760830,CAT,1965-10-13,3.8958330154418954
+760831,CAT,1965-10-14,3.90625
+760832,CAT,1965-10-15,3.8541669845581055
+760833,CAT,1965-10-18,3.8958330154418954
+760834,CAT,1965-10-19,3.8854169845581055
+760835,CAT,1965-10-20,3.9479169845581055
+760836,CAT,1965-10-21,3.9895830154418954
+760837,CAT,1965-10-22,4.0625
+760838,CAT,1965-10-25,4.0625
+760839,CAT,1965-10-26,4.09375
+760840,CAT,1965-10-27,4.0729169845581055
+760841,CAT,1965-10-28,4.0104169845581055
+760842,CAT,1965-10-29,4.125
+760843,CAT,1965-11-01,4.114583015441895
+760844,CAT,1965-11-03,4.15625
+760845,CAT,1965-11-04,4.114583015441895
+760846,CAT,1965-11-05,4.114583015441895
+760847,CAT,1965-11-08,4.0625
+760848,CAT,1965-11-09,4.0416669845581055
+760849,CAT,1965-11-10,4.09375
+760850,CAT,1965-11-11,4.114583015441895
+760851,CAT,1965-11-12,4.145833015441895
+760852,CAT,1965-11-15,4.15625
+760853,CAT,1965-11-16,4.1354169845581055
+760854,CAT,1965-11-17,4.145833015441895
+760855,CAT,1965-11-18,4.1041669845581055
+760856,CAT,1965-11-19,4.1354169845581055
+760857,CAT,1965-11-22,4.125
+760858,CAT,1965-11-23,4.1666669845581055
+760859,CAT,1965-11-24,4.1666669845581055
+760860,CAT,1965-11-26,4.3125
+760861,CAT,1965-11-29,4.458333015441895
+760862,CAT,1965-11-30,4.427083015441895
+760863,CAT,1965-12-01,4.2916669845581055
+760864,CAT,1965-12-02,4.302083015441895
+760865,CAT,1965-12-03,4.21875
+760866,CAT,1965-12-06,4.114583015441895
+760867,CAT,1965-12-07,4.125
+760868,CAT,1965-12-08,4.208333015441895
+760869,CAT,1965-12-09,4.21875
+760870,CAT,1965-12-10,4.375
+760871,CAT,1965-12-13,4.270833015441895
+760872,CAT,1965-12-14,4.239583015441895
+760873,CAT,1965-12-15,4.21875
+760874,CAT,1965-12-16,4.208333015441895
+760875,CAT,1965-12-17,4.2291669845581055
+760876,CAT,1965-12-20,4.239583015441895
+760877,CAT,1965-12-21,4.25
+760878,CAT,1965-12-22,4.28125
+760879,CAT,1965-12-23,4.25
+760880,CAT,1965-12-27,4.177083015441895
+760881,CAT,1965-12-28,4.177083015441895
+760882,CAT,1965-12-29,4.1666669845581055
+760883,CAT,1965-12-30,4.125
+760884,CAT,1965-12-31,4.145833015441895
+760885,CAT,1966-01-03,4.0729169845581055
+760886,CAT,1966-01-04,4.09375
+760887,CAT,1966-01-05,4.114583015441895
+760888,CAT,1966-01-06,4.1354169845581055
+760889,CAT,1966-01-07,4.15625
+760890,CAT,1966-01-10,4.239583015441895
+760891,CAT,1966-01-11,4.2291669845581055
+760892,CAT,1966-01-12,4.114583015441895
+760893,CAT,1966-01-13,4.083333015441895
+760894,CAT,1966-01-14,4.114583015441895
+760895,CAT,1966-01-17,4.1041669845581055
+760896,CAT,1966-01-18,4.09375
+760897,CAT,1966-01-19,4.114583015441895
+760898,CAT,1966-01-20,4.0625
+760899,CAT,1966-01-21,4.083333015441895
+760900,CAT,1966-01-24,4.0729169845581055
+760901,CAT,1966-01-25,4.083333015441895
+760902,CAT,1966-01-26,4.0729169845581055
+760903,CAT,1966-01-27,4.0416669845581055
+760904,CAT,1966-01-28,4.09375
+760905,CAT,1966-01-31,4.1041669845581055
+760906,CAT,1966-02-01,4.052083015441895
+760907,CAT,1966-02-02,4.0
+760908,CAT,1966-02-03,3.9583330154418954
+760909,CAT,1966-02-04,3.9166669845581055
+760910,CAT,1966-02-07,3.8125
+760911,CAT,1966-02-08,3.78125
+760912,CAT,1966-02-09,3.8854169845581055
+760913,CAT,1966-02-10,3.9166669845581055
+760914,CAT,1966-02-11,3.8958330154418954
+760915,CAT,1966-02-14,3.9375
+760916,CAT,1966-02-15,3.8645830154418954
+760917,CAT,1966-02-16,3.8645830154418954
+760918,CAT,1966-02-17,3.875
+760919,CAT,1966-02-18,3.875
+760920,CAT,1966-02-21,3.8854169845581055
+760921,CAT,1966-02-23,3.90625
+760922,CAT,1966-02-24,3.875
+760923,CAT,1966-02-25,3.84375
+760924,CAT,1966-02-28,3.8020830154418954
+760925,CAT,1966-03-01,3.8020830154418954
+760926,CAT,1966-03-02,3.78125
+760927,CAT,1966-03-03,3.7395830154418954
+760928,CAT,1966-03-04,3.7291669845581055
+760929,CAT,1966-03-07,3.6354169845581055
+760930,CAT,1966-03-08,3.5833330154418945
+760931,CAT,1966-03-09,3.65625
+760932,CAT,1966-03-10,3.6770830154418954
+760933,CAT,1966-03-11,3.7291669845581055
+760934,CAT,1966-03-14,3.7291669845581055
+760935,CAT,1966-03-15,3.75
+760936,CAT,1966-03-16,3.7604169845581055
+760937,CAT,1966-03-17,3.7291669845581055
+760938,CAT,1966-03-18,3.8229169845581055
+760939,CAT,1966-03-21,3.8333330154418954
+760940,CAT,1966-03-22,3.7916669845581055
+760941,CAT,1966-03-23,3.78125
+760942,CAT,1966-03-24,3.8229169845581055
+760943,CAT,1966-03-25,3.8541669845581055
+760944,CAT,1966-03-28,3.8125
+760945,CAT,1966-03-29,3.8229169845581055
+760946,CAT,1966-03-30,3.8229169845581055
+760947,CAT,1966-03-31,3.8854169845581055
+760948,CAT,1966-04-01,3.8125
+760949,CAT,1966-04-04,3.7708330154418954
+760950,CAT,1966-04-05,3.8229169845581055
+760951,CAT,1966-04-06,3.8125
+760952,CAT,1966-04-07,3.84375
+760953,CAT,1966-04-11,3.8125
+760954,CAT,1966-04-12,3.8229169845581055
+760955,CAT,1966-04-13,3.7916669845581055
+760956,CAT,1966-04-14,3.8229169845581055
+760957,CAT,1966-04-15,3.8020830154418954
+760958,CAT,1966-04-18,3.78125
+760959,CAT,1966-04-19,3.75
+760960,CAT,1966-04-20,3.6979169845581055
+760961,CAT,1966-04-21,3.71875
+760962,CAT,1966-04-22,3.6875
+760963,CAT,1966-04-25,3.572916984558105
+760964,CAT,1966-04-26,3.510416984558105
+760965,CAT,1966-04-27,3.4895830154418945
+760966,CAT,1966-04-28,3.4375
+760967,CAT,1966-04-29,3.4583330154418945
+760968,CAT,1966-05-02,3.4375
+760969,CAT,1966-05-03,3.385416984558105
+760970,CAT,1966-05-04,3.375
+760971,CAT,1966-05-05,3.3645830154418945
+760972,CAT,1966-05-06,3.375
+760973,CAT,1966-05-09,3.322916984558105
+760974,CAT,1966-05-10,3.34375
+760975,CAT,1966-05-11,3.46875
+760976,CAT,1966-05-12,3.447916984558105
+760977,CAT,1966-05-13,3.447916984558105
+760978,CAT,1966-05-16,3.447916984558105
+760979,CAT,1966-05-17,3.385416984558105
+760980,CAT,1966-05-18,3.4375
+760981,CAT,1966-05-19,3.5833330154418945
+760982,CAT,1966-05-20,3.6979169845581055
+760983,CAT,1966-05-23,3.6770830154418954
+760984,CAT,1966-05-24,3.625
+760985,CAT,1966-05-25,3.53125
+760986,CAT,1966-05-26,3.4583330154418945
+760987,CAT,1966-05-27,3.5625
+760988,CAT,1966-05-31,3.5625
+760989,CAT,1966-06-01,3.510416984558105
+760990,CAT,1966-06-02,3.4375
+760991,CAT,1966-06-03,3.416666984558105
+760992,CAT,1966-06-06,3.3958330154418945
+760993,CAT,1966-06-07,3.354166984558105
+760994,CAT,1966-06-08,3.34375
+760995,CAT,1966-06-09,3.40625
+760996,CAT,1966-06-10,3.4583330154418945
+760997,CAT,1966-06-13,3.4375
+760998,CAT,1966-06-14,3.4583330154418945
+760999,CAT,1966-06-15,3.447916984558105
+761000,CAT,1966-06-16,3.447916984558105
+761001,CAT,1966-06-17,3.4895830154418945
+761002,CAT,1966-06-20,3.4895830154418945
+761003,CAT,1966-06-21,3.53125
+761004,CAT,1966-06-22,3.572916984558105
+761005,CAT,1966-06-23,3.572916984558105
+761006,CAT,1966-06-24,3.53125
+761007,CAT,1966-06-27,3.5520830154418945
+761008,CAT,1966-06-28,3.5208330154418945
+761009,CAT,1966-06-29,3.479166984558105
+761010,CAT,1966-06-30,3.4583330154418945
+761011,CAT,1966-07-01,3.385416984558105
+761012,CAT,1966-07-05,3.3958330154418945
+761013,CAT,1966-07-06,3.3958330154418945
+761014,CAT,1966-07-07,3.354166984558105
+761015,CAT,1966-07-08,3.34375
+761016,CAT,1966-07-11,3.322916984558105
+761017,CAT,1966-07-12,3.2395830154418945
+761018,CAT,1966-07-13,3.166666984558105
+761019,CAT,1966-07-14,3.166666984558105
+761020,CAT,1966-07-15,3.135416984558105
+761021,CAT,1966-07-18,3.166666984558105
+761022,CAT,1966-07-19,3.1770830154418945
+761023,CAT,1966-07-20,3.1458330154418945
+761024,CAT,1966-07-21,3.125
+761025,CAT,1966-07-22,3.135416984558105
+761026,CAT,1966-07-25,3.0625
+761027,CAT,1966-07-26,3.0625
+761028,CAT,1966-07-27,3.104166984558105
+761029,CAT,1966-07-28,3.072916984558105
+761030,CAT,1966-07-29,3.09375
+761031,CAT,1966-08-01,2.979166984558105
+761032,CAT,1966-08-02,3.0208330154418945
+761033,CAT,1966-08-03,3.072916984558105
+761034,CAT,1966-08-04,3.09375
+761035,CAT,1966-08-05,3.125
+761036,CAT,1966-08-08,3.1875
+761037,CAT,1966-08-09,3.15625
+761038,CAT,1966-08-10,3.166666984558105
+761039,CAT,1966-08-11,3.1458330154418945
+761040,CAT,1966-08-12,3.166666984558105
+761041,CAT,1966-08-15,3.1875
+761042,CAT,1966-08-16,3.1458330154418945
+761043,CAT,1966-08-17,3.104166984558105
+761044,CAT,1966-08-18,3.041666984558105
+761045,CAT,1966-08-19,3.072916984558105
+761046,CAT,1966-08-22,3.0520830154418945
+761047,CAT,1966-08-23,3.09375
+761048,CAT,1966-08-24,3.09375
+761049,CAT,1966-08-25,3.09375
+761050,CAT,1966-08-26,3.010416984558105
+761051,CAT,1966-08-29,2.916666984558105
+761052,CAT,1966-08-30,2.916666984558105
+761053,CAT,1966-08-31,3.0
+761054,CAT,1966-09-01,2.9583330154418945
+761055,CAT,1966-09-02,2.916666984558105
+761056,CAT,1966-09-06,2.916666984558105
+761057,CAT,1966-09-07,2.885416984558105
+761058,CAT,1966-09-08,2.854166984558105
+761059,CAT,1966-09-09,2.90625
+761060,CAT,1966-09-12,2.9270830154418945
+761061,CAT,1966-09-13,2.9375
+761062,CAT,1966-09-14,2.979166984558105
+761063,CAT,1966-09-15,3.0833330154418945
+761064,CAT,1966-09-16,3.15625
+761065,CAT,1966-09-19,3.197916984558105
+761066,CAT,1966-09-20,3.1770830154418945
+761067,CAT,1966-09-21,3.0
+761068,CAT,1966-09-22,2.9895830154418945
+761069,CAT,1966-09-23,2.96875
+761070,CAT,1966-09-26,2.947916984558105
+761071,CAT,1966-09-27,2.947916984558105
+761072,CAT,1966-09-28,2.90625
+761073,CAT,1966-09-29,2.875
+761074,CAT,1966-09-30,2.854166984558105
+761075,CAT,1966-10-03,2.854166984558105
+761076,CAT,1966-10-04,2.8333330154418945
+761077,CAT,1966-10-05,2.8333330154418945
+761078,CAT,1966-10-06,2.8125
+761079,CAT,1966-10-07,2.8645830154418945
+761080,CAT,1966-10-10,2.8645830154418945
+761081,CAT,1966-10-11,2.854166984558105
+761082,CAT,1966-10-12,2.8645830154418945
+761083,CAT,1966-10-13,2.84375
+761084,CAT,1966-10-14,2.822916984558105
+761085,CAT,1966-10-17,2.822916984558105
+761086,CAT,1966-10-18,2.8125
+761087,CAT,1966-10-19,2.8020830154418945
+761088,CAT,1966-10-20,2.8333330154418945
+761089,CAT,1966-10-21,2.8020830154418945
+761090,CAT,1966-10-24,2.84375
+761091,CAT,1966-10-25,2.822916984558105
+761092,CAT,1966-10-26,2.822916984558105
+761093,CAT,1966-10-27,2.885416984558105
+761094,CAT,1966-10-28,2.90625
+761095,CAT,1966-10-31,2.916666984558105
+761096,CAT,1966-11-01,2.916666984558105
+761097,CAT,1966-11-02,2.9583330154418945
+761098,CAT,1966-11-03,2.947916984558105
+761099,CAT,1966-11-04,3.0208330154418945
+761100,CAT,1966-11-07,3.1875
+761101,CAT,1966-11-09,3.1458330154418945
+761102,CAT,1966-11-10,3.09375
+761103,CAT,1966-11-11,3.0625
+761104,CAT,1966-11-14,3.135416984558105
+761105,CAT,1966-11-15,3.229166984558105
+761106,CAT,1966-11-16,3.479166984558105
+761107,CAT,1966-11-17,3.3958330154418945
+761108,CAT,1966-11-18,3.25
+761109,CAT,1966-11-21,3.21875
+761110,CAT,1966-11-22,3.21875
+761111,CAT,1966-11-23,3.229166984558105
+761112,CAT,1966-11-25,3.25
+761113,CAT,1966-11-28,3.197916984558105
+761114,CAT,1966-11-29,3.104166984558105
+761115,CAT,1966-11-30,3.0833330154418945
+761116,CAT,1966-12-01,2.979166984558105
+761117,CAT,1966-12-02,3.0
+761118,CAT,1966-12-05,3.03125
+761119,CAT,1966-12-06,3.0208330154418945
+761120,CAT,1966-12-07,3.0208330154418945
+761121,CAT,1966-12-08,3.0625
+761122,CAT,1966-12-09,3.135416984558105
+761123,CAT,1966-12-12,3.0625
+761124,CAT,1966-12-13,3.03125
+761125,CAT,1966-12-14,3.072916984558105
+761126,CAT,1966-12-15,3.010416984558105
+761127,CAT,1966-12-16,2.979166984558105
+761128,CAT,1966-12-19,2.90625
+761129,CAT,1966-12-20,2.9375
+761130,CAT,1966-12-21,2.96875
+761131,CAT,1966-12-22,3.0
+761132,CAT,1966-12-23,3.0520830154418945
+761133,CAT,1966-12-27,3.0625
+761134,CAT,1966-12-28,2.9270830154418945
+761135,CAT,1966-12-29,3.03125
+761136,CAT,1966-12-30,2.916666984558105
+761137,CAT,1967-01-03,2.8645830154418945
+761138,CAT,1967-01-04,2.885416984558105
+761139,CAT,1967-01-05,2.979166984558105
+761140,CAT,1967-01-06,3.1458330154418945
+761141,CAT,1967-01-09,3.1770830154418945
+761142,CAT,1967-01-10,3.3333330154418945
+761143,CAT,1967-01-11,3.28125
+761144,CAT,1967-01-12,3.15625
+761145,CAT,1967-01-13,3.041666984558105
+761146,CAT,1967-01-16,3.010416984558105
+761147,CAT,1967-01-17,3.041666984558105
+761148,CAT,1967-01-18,3.0625
+761149,CAT,1967-01-19,3.1145830154418945
+761150,CAT,1967-01-20,3.0833330154418945
+761151,CAT,1967-01-23,3.0208330154418945
+761152,CAT,1967-01-24,3.104166984558105
+761153,CAT,1967-01-25,3.104166984558105
+761154,CAT,1967-01-26,3.197916984558105
+761155,CAT,1967-01-27,3.2395830154418945
+761156,CAT,1967-01-30,3.28125
+761157,CAT,1967-01-31,3.3333330154418945
+761158,CAT,1967-02-01,3.25
+761159,CAT,1967-02-02,3.260416984558105
+761160,CAT,1967-02-03,3.3020830154418945
+761161,CAT,1967-02-06,3.322916984558105
+761162,CAT,1967-02-07,3.3333330154418945
+761163,CAT,1967-02-08,3.291666984558105
+761164,CAT,1967-02-09,3.3020830154418945
+761165,CAT,1967-02-10,3.3020830154418945
+761166,CAT,1967-02-13,3.25
+761167,CAT,1967-02-14,3.229166984558105
+761168,CAT,1967-02-15,3.25
+761169,CAT,1967-02-16,3.2395830154418945
+761170,CAT,1967-02-17,3.229166984558105
+761171,CAT,1967-02-20,3.229166984558105
+761172,CAT,1967-02-21,3.197916984558105
+761173,CAT,1967-02-23,3.1770830154418945
+761174,CAT,1967-02-24,3.135416984558105
+761175,CAT,1967-02-27,3.0833330154418945
+761176,CAT,1967-02-28,3.0208330154418945
+761177,CAT,1967-03-01,3.09375
+761178,CAT,1967-03-02,3.135416984558105
+761179,CAT,1967-03-03,3.166666984558105
+761180,CAT,1967-03-06,3.229166984558105
+761181,CAT,1967-03-07,3.291666984558105
+761182,CAT,1967-03-08,3.354166984558105
+761183,CAT,1967-03-09,3.354166984558105
+761184,CAT,1967-03-10,3.385416984558105
+761185,CAT,1967-03-13,3.4583330154418945
+761186,CAT,1967-03-14,3.5520830154418945
+761187,CAT,1967-03-15,3.625
+761188,CAT,1967-03-16,3.6875
+761189,CAT,1967-03-17,3.7291669845581055
+761190,CAT,1967-03-20,3.7916669845581055
+761191,CAT,1967-03-21,3.84375
+761192,CAT,1967-03-22,3.90625
+761193,CAT,1967-03-23,3.875
+761194,CAT,1967-03-27,3.6458330154418954
+761195,CAT,1967-03-28,3.7291669845581055
+761196,CAT,1967-03-29,3.7083330154418954
+761197,CAT,1967-03-30,3.6979169845581055
+761198,CAT,1967-03-31,3.6666669845581055
+761199,CAT,1967-04-03,3.625
+761200,CAT,1967-04-04,3.6354169845581055
+761201,CAT,1967-04-05,3.6458330154418954
+761202,CAT,1967-04-06,3.6770830154418954
+761203,CAT,1967-04-07,3.6145830154418954
+761204,CAT,1967-04-10,3.5208330154418945
+761205,CAT,1967-04-11,3.5208330154418945
+761206,CAT,1967-04-12,3.572916984558105
+761207,CAT,1967-04-13,3.6041669845581055
+761208,CAT,1967-04-14,3.65625
+761209,CAT,1967-04-17,3.7083330154418954
+761210,CAT,1967-04-18,3.75
+761211,CAT,1967-04-19,3.7083330154418954
+761212,CAT,1967-04-20,3.8125
+761213,CAT,1967-04-21,3.8645830154418954
+761214,CAT,1967-04-24,4.0729169845581055
+761215,CAT,1967-04-25,4.0625
+761216,CAT,1967-04-26,4.0416669845581055
+761217,CAT,1967-04-27,4.0729169845581055
+761218,CAT,1967-04-28,4.09375
+761219,CAT,1967-05-01,4.052083015441895
+761220,CAT,1967-05-02,4.052083015441895
+761221,CAT,1967-05-03,4.1354169845581055
+761222,CAT,1967-05-04,4.1354169845581055
+761223,CAT,1967-05-05,3.96875
+761224,CAT,1967-05-08,3.8854169845581055
+761225,CAT,1967-05-09,3.8333330154418954
+761226,CAT,1967-05-10,3.8020830154418954
+761227,CAT,1967-05-11,3.9583330154418954
+761228,CAT,1967-05-12,4.0
+761229,CAT,1967-05-15,3.9270830154418954
+761230,CAT,1967-05-16,3.8645830154418954
+761231,CAT,1967-05-17,3.71875
+761232,CAT,1967-05-18,3.6979169845581055
+761233,CAT,1967-05-19,3.6666669845581055
+761234,CAT,1967-05-22,3.6875
+761235,CAT,1967-05-23,3.7291669845581055
+761236,CAT,1967-05-24,3.7291669845581055
+761237,CAT,1967-05-25,3.75
+761238,CAT,1967-05-26,3.75
+761239,CAT,1967-05-29,3.78125
+761240,CAT,1967-05-31,3.7708330154418954
+761241,CAT,1967-06-01,3.7395830154418954
+761242,CAT,1967-06-02,3.7604169845581055
+761243,CAT,1967-06-05,3.7604169845581055
+761244,CAT,1967-06-06,3.7291669845581055
+761245,CAT,1967-06-07,3.6770830154418954
+761246,CAT,1967-06-08,3.625
+761247,CAT,1967-06-09,3.5625
+761248,CAT,1967-06-12,3.6145830154418954
+761249,CAT,1967-06-13,3.6041669845581055
+761250,CAT,1967-06-14,3.59375
+761251,CAT,1967-06-15,3.541666984558105
+761252,CAT,1967-06-16,3.541666984558105
+761253,CAT,1967-06-19,3.53125
+761254,CAT,1967-06-20,3.6145830154418954
+761255,CAT,1967-06-21,3.6770830154418954
+761256,CAT,1967-06-22,3.6770830154418954
+761257,CAT,1967-06-23,3.6979169845581055
+761258,CAT,1967-06-26,3.6875
+761259,CAT,1967-06-27,3.6875
+761260,CAT,1967-06-28,3.6666669845581055
+761261,CAT,1967-06-29,3.7395830154418954
+761262,CAT,1967-06-30,3.7083330154418954
+761263,CAT,1967-07-03,3.6875
+761264,CAT,1967-07-05,3.75
+761265,CAT,1967-07-06,3.7708330154418954
+761266,CAT,1967-07-07,3.8541669845581055
+761267,CAT,1967-07-10,3.875
+761268,CAT,1967-07-11,3.9166669845581055
+761269,CAT,1967-07-12,3.8333330154418954
+761270,CAT,1967-07-13,3.7604169845581055
+761271,CAT,1967-07-14,3.8229169845581055
+761272,CAT,1967-07-17,3.8229169845581055
+761273,CAT,1967-07-18,3.8333330154418954
+761274,CAT,1967-07-19,3.8125
+761275,CAT,1967-07-20,3.8229169845581055
+761276,CAT,1967-07-21,3.9166669845581055
+761277,CAT,1967-07-24,3.90625
+761278,CAT,1967-07-25,3.9791669845581055
+761279,CAT,1967-07-26,4.0
+761280,CAT,1967-07-27,3.9895830154418954
+761281,CAT,1967-07-28,3.9791669845581055
+761282,CAT,1967-07-31,3.9479169845581055
+761283,CAT,1967-08-01,3.9479169845581055
+761284,CAT,1967-08-02,4.0
+761285,CAT,1967-08-03,4.052083015441895
+761286,CAT,1967-08-04,4.145833015441895
+761287,CAT,1967-08-07,4.1666669845581055
+761288,CAT,1967-08-08,4.083333015441895
+761289,CAT,1967-08-09,4.0625
+761290,CAT,1967-08-10,4.0416669845581055
+761291,CAT,1967-08-11,4.052083015441895
+761292,CAT,1967-08-14,4.09375
+761293,CAT,1967-08-15,4.09375
+761294,CAT,1967-08-16,4.052083015441895
+761295,CAT,1967-08-17,4.1041669845581055
+761296,CAT,1967-08-18,4.052083015441895
+761297,CAT,1967-08-21,3.9583330154418954
+761298,CAT,1967-08-22,3.9166669845581055
+761299,CAT,1967-08-23,3.8854169845581055
+761300,CAT,1967-08-24,3.7916669845581055
+761301,CAT,1967-08-25,3.6875
+761302,CAT,1967-08-28,3.7708330154418954
+761303,CAT,1967-08-29,3.7708330154418954
+761304,CAT,1967-08-30,3.8645830154418954
+761305,CAT,1967-08-31,3.8854169845581055
+761306,CAT,1967-09-01,3.8541669845581055
+761307,CAT,1967-09-05,3.7708330154418954
+761308,CAT,1967-09-06,3.75
+761309,CAT,1967-09-07,3.78125
+761310,CAT,1967-09-08,3.9166669845581055
+761311,CAT,1967-09-11,3.9583330154418954
+761312,CAT,1967-09-12,4.0104169845581055
+761313,CAT,1967-09-13,3.7916669845581055
+761314,CAT,1967-09-14,3.9166669845581055
+761315,CAT,1967-09-15,3.9479169845581055
+761316,CAT,1967-09-18,4.1041669845581055
+761317,CAT,1967-09-19,4.1041669845581055
+761318,CAT,1967-09-20,4.125
+761319,CAT,1967-09-21,4.1041669845581055
+761320,CAT,1967-09-22,4.125
+761321,CAT,1967-09-25,4.15625
+761322,CAT,1967-09-26,4.083333015441895
+761323,CAT,1967-09-27,4.0416669845581055
+761324,CAT,1967-09-28,3.9166669845581055
+761325,CAT,1967-09-29,3.9583330154418954
+761326,CAT,1967-10-02,3.9270830154418954
+761327,CAT,1967-10-03,3.8958330154418954
+761328,CAT,1967-10-04,3.8645830154418954
+761329,CAT,1967-10-05,3.84375
+761330,CAT,1967-10-06,3.8541669845581055
+761331,CAT,1967-10-09,3.8125
+761332,CAT,1967-10-10,3.75
+761333,CAT,1967-10-11,3.6354169845581055
+761334,CAT,1967-10-12,3.6458330154418954
+761335,CAT,1967-10-13,3.625
+761336,CAT,1967-10-16,3.572916984558105
+761337,CAT,1967-10-17,3.5833330154418945
+761338,CAT,1967-10-18,3.572916984558105
+761339,CAT,1967-10-19,3.541666984558105
+761340,CAT,1967-10-20,3.6145830154418954
+761341,CAT,1967-10-23,3.6458330154418954
+761342,CAT,1967-10-24,3.6354169845581055
+761343,CAT,1967-10-25,3.7083330154418954
+761344,CAT,1967-10-26,3.8020830154418954
+761345,CAT,1967-10-27,3.6979169845581055
+761346,CAT,1967-10-30,3.6979169845581055
+761347,CAT,1967-10-31,3.7395830154418954
+761348,CAT,1967-11-01,3.6458330154418954
+761349,CAT,1967-11-02,3.65625
+761350,CAT,1967-11-03,3.5208330154418945
+761351,CAT,1967-11-06,3.4583330154418945
+761352,CAT,1967-11-08,3.5
+761353,CAT,1967-11-09,3.6666669845581055
+761354,CAT,1967-11-10,3.5520830154418945
+761355,CAT,1967-11-13,3.572916984558105
+761356,CAT,1967-11-14,3.510416984558105
+761357,CAT,1967-11-15,3.5208330154418945
+761358,CAT,1967-11-16,3.5
+761359,CAT,1967-11-17,3.479166984558105
+761360,CAT,1967-11-20,3.46875
+761361,CAT,1967-11-21,3.447916984558105
+761362,CAT,1967-11-22,3.5520830154418945
+761363,CAT,1967-11-24,3.5520830154418945
+761364,CAT,1967-11-27,3.5
+761365,CAT,1967-11-28,3.5
+761366,CAT,1967-11-29,3.4895830154418945
+761367,CAT,1967-11-30,3.5
+761368,CAT,1967-12-01,3.46875
+761369,CAT,1967-12-04,3.4375
+761370,CAT,1967-12-05,3.416666984558105
+761371,CAT,1967-12-06,3.5625
+761372,CAT,1967-12-07,3.5625
+761373,CAT,1967-12-08,3.572916984558105
+761374,CAT,1967-12-11,3.6666669845581055
+761375,CAT,1967-12-12,3.7291669845581055
+761376,CAT,1967-12-13,3.8541669845581055
+761377,CAT,1967-12-14,3.7916669845581055
+761378,CAT,1967-12-15,3.6770830154418954
+761379,CAT,1967-12-18,3.71875
+761380,CAT,1967-12-19,3.6770830154418954
+761381,CAT,1967-12-20,3.71875
+761382,CAT,1967-12-21,3.6666669845581055
+761383,CAT,1967-12-22,3.5833330154418945
+761384,CAT,1967-12-26,3.5
+761385,CAT,1967-12-27,3.5625
+761386,CAT,1967-12-28,3.7291669845581055
+761387,CAT,1967-12-29,3.6145830154418954
+761388,CAT,1968-01-02,3.447916984558105
+761389,CAT,1968-01-03,3.5208330154418945
+761390,CAT,1968-01-04,3.479166984558105
+761391,CAT,1968-01-05,3.53125
+761392,CAT,1968-01-08,3.541666984558105
+761393,CAT,1968-01-09,3.5520830154418945
+761394,CAT,1968-01-10,3.6041669845581055
+761395,CAT,1968-01-11,3.6666669845581055
+761396,CAT,1968-01-12,3.7395830154418954
+761397,CAT,1968-01-15,3.7395830154418954
+761398,CAT,1968-01-16,3.6770830154418954
+761399,CAT,1968-01-17,3.7395830154418954
+761400,CAT,1968-01-18,3.6666669845581055
+761401,CAT,1968-01-19,3.6354169845581055
+761402,CAT,1968-01-22,3.53125
+761403,CAT,1968-01-23,3.4895830154418945
+761404,CAT,1968-01-24,3.34375
+761405,CAT,1968-01-25,3.385416984558105
+761406,CAT,1968-01-26,3.385416984558105
+761407,CAT,1968-01-29,3.479166984558105
+761408,CAT,1968-01-30,3.46875
+761409,CAT,1968-01-31,3.3020830154418945
+761410,CAT,1968-02-01,3.2395830154418945
+761411,CAT,1968-02-02,3.2708330154418945
+761412,CAT,1968-02-05,3.2708330154418945
+761413,CAT,1968-02-06,3.25
+761414,CAT,1968-02-07,3.2395830154418945
+761415,CAT,1968-02-08,3.166666984558105
+761416,CAT,1968-02-09,3.1875
+761417,CAT,1968-02-13,3.041666984558105
+761418,CAT,1968-02-14,3.166666984558105
+761419,CAT,1968-02-15,3.2083330154418945
+761420,CAT,1968-02-16,3.2395830154418945
+761421,CAT,1968-02-19,3.21875
+761422,CAT,1968-02-20,3.166666984558105
+761423,CAT,1968-02-21,3.166666984558105
+761424,CAT,1968-02-23,3.3333330154418945
+761425,CAT,1968-02-26,3.2083330154418945
+761426,CAT,1968-02-27,3.21875
+761427,CAT,1968-02-28,3.166666984558105
+761428,CAT,1968-02-29,3.0625
+761429,CAT,1968-03-01,3.135416984558105
+761430,CAT,1968-03-04,3.072916984558105
+761431,CAT,1968-03-05,3.0520830154418945
+761432,CAT,1968-03-06,3.197916984558105
+761433,CAT,1968-03-07,3.2708330154418945
+761434,CAT,1968-03-08,3.25
+761435,CAT,1968-03-11,3.291666984558105
+761436,CAT,1968-03-12,3.3020830154418945
+761437,CAT,1968-03-13,3.322916984558105
+761438,CAT,1968-03-14,3.260416984558105
+761439,CAT,1968-03-15,3.197916984558105
+761440,CAT,1968-03-18,3.166666984558105
+761441,CAT,1968-03-19,3.15625
+761442,CAT,1968-03-20,3.1875
+761443,CAT,1968-03-21,3.1770830154418945
+761444,CAT,1968-03-22,3.166666984558105
+761445,CAT,1968-03-25,3.104166984558105
+761446,CAT,1968-03-26,3.21875
+761447,CAT,1968-03-27,3.1145830154418945
+761448,CAT,1968-03-28,3.1145830154418945
+761449,CAT,1968-03-29,3.09375
+761450,CAT,1968-04-01,3.166666984558105
+761451,CAT,1968-04-02,3.260416984558105
+761452,CAT,1968-04-03,3.3333330154418945
+761453,CAT,1968-04-04,3.3333330154418945
+761454,CAT,1968-04-05,3.3125
+761455,CAT,1968-04-08,3.322916984558105
+761456,CAT,1968-04-10,3.375
+761457,CAT,1968-04-11,3.4270830154418945
+761458,CAT,1968-04-15,3.3958330154418945
+761459,CAT,1968-04-16,3.6145830154418954
+761460,CAT,1968-04-17,3.572916984558105
+761461,CAT,1968-04-18,3.5208330154418945
+761462,CAT,1968-04-19,3.4895830154418945
+761463,CAT,1968-04-22,3.5
+761464,CAT,1968-04-23,3.4895830154418945
+761465,CAT,1968-04-24,3.5
+761466,CAT,1968-04-25,3.5208330154418945
+761467,CAT,1968-04-26,3.5
+761468,CAT,1968-04-29,3.4270830154418945
+761469,CAT,1968-04-30,3.541666984558105
+761470,CAT,1968-05-01,3.4583330154418945
+761471,CAT,1968-05-02,3.416666984558105
+761472,CAT,1968-05-03,3.416666984558105
+761473,CAT,1968-05-06,3.354166984558105
+761474,CAT,1968-05-07,3.34375
+761475,CAT,1968-05-08,3.40625
+761476,CAT,1968-05-09,3.46875
+761477,CAT,1968-05-10,3.4270830154418945
+761478,CAT,1968-05-13,3.375
+761479,CAT,1968-05-14,3.4270830154418945
+761480,CAT,1968-05-15,3.447916984558105
+761481,CAT,1968-05-16,3.416666984558105
+761482,CAT,1968-05-17,3.3333330154418945
+761483,CAT,1968-05-20,3.34375
+761484,CAT,1968-05-21,3.3333330154418945
+761485,CAT,1968-05-22,3.34375
+761486,CAT,1968-05-23,3.375
+761487,CAT,1968-05-24,3.3958330154418945
+761488,CAT,1968-05-27,3.322916984558105
+761489,CAT,1968-05-28,3.375
+761490,CAT,1968-05-29,3.34375
+761491,CAT,1968-05-31,3.354166984558105
+761492,CAT,1968-06-03,3.3958330154418945
+761493,CAT,1968-06-04,3.385416984558105
+761494,CAT,1968-06-05,3.354166984558105
+761495,CAT,1968-06-06,3.354166984558105
+761496,CAT,1968-06-07,3.322916984558105
+761497,CAT,1968-06-10,3.3333330154418945
+761498,CAT,1968-06-11,3.40625
+761499,CAT,1968-06-13,3.5
+761500,CAT,1968-06-14,3.5
+761501,CAT,1968-06-17,3.447916984558105
+761502,CAT,1968-06-18,3.4375
+761503,CAT,1968-06-20,3.322916984558105
+761504,CAT,1968-06-21,3.34375
+761505,CAT,1968-06-24,3.3020830154418945
+761506,CAT,1968-06-25,3.25
+761507,CAT,1968-06-27,3.166666984558105
+761508,CAT,1968-06-28,3.1875
+761509,CAT,1968-07-01,3.2083330154418945
+761510,CAT,1968-07-02,3.197916984558105
+761511,CAT,1968-07-03,3.1145830154418945
+761512,CAT,1968-07-08,3.135416984558105
+761513,CAT,1968-07-09,3.2083330154418945
+761514,CAT,1968-07-11,3.28125
+761515,CAT,1968-07-12,3.3958330154418945
+761516,CAT,1968-07-15,3.3125
+761517,CAT,1968-07-16,3.3333330154418945
+761518,CAT,1968-07-18,3.28125
+761519,CAT,1968-07-19,3.197916984558105
+761520,CAT,1968-07-22,3.15625
+761521,CAT,1968-07-23,3.135416984558105
+761522,CAT,1968-07-25,3.0625
+761523,CAT,1968-07-26,3.09375
+761524,CAT,1968-07-29,3.09375
+761525,CAT,1968-07-30,3.104166984558105
+761526,CAT,1968-08-01,3.0833330154418945
+761527,CAT,1968-08-02,3.0833330154418945
+761528,CAT,1968-08-05,3.0833330154418945
+761529,CAT,1968-08-06,3.0833330154418945
+761530,CAT,1968-08-08,3.291666984558105
+761531,CAT,1968-08-09,3.322916984558105
+761532,CAT,1968-08-12,3.354166984558105
+761533,CAT,1968-08-13,3.3958330154418945
+761534,CAT,1968-08-15,3.385416984558105
+761535,CAT,1968-08-16,3.40625
+761536,CAT,1968-08-19,3.46875
+761537,CAT,1968-08-20,3.625
+761538,CAT,1968-08-22,3.625
+761539,CAT,1968-08-23,3.6979169845581055
+761540,CAT,1968-08-26,3.7708330154418954
+761541,CAT,1968-08-27,3.6458330154418954
+761542,CAT,1968-08-29,3.5
+761543,CAT,1968-08-30,3.541666984558105
+761544,CAT,1968-09-03,3.59375
+761545,CAT,1968-09-04,3.6458330154418954
+761546,CAT,1968-09-05,3.6458330154418954
+761547,CAT,1968-09-06,3.6458330154418954
+761548,CAT,1968-09-09,3.6354169845581055
+761549,CAT,1968-09-10,3.6145830154418954
+761550,CAT,1968-09-12,3.5208330154418945
+761551,CAT,1968-09-13,3.479166984558105
+761552,CAT,1968-09-16,3.5833330154418945
+761553,CAT,1968-09-17,3.65625
+761554,CAT,1968-09-19,3.59375
+761555,CAT,1968-09-20,3.8645830154418954
+761556,CAT,1968-09-23,3.9166669845581055
+761557,CAT,1968-09-24,3.875
+761558,CAT,1968-09-26,3.7395830154418954
+761559,CAT,1968-09-27,3.75
+761560,CAT,1968-09-30,3.8229169845581055
+761561,CAT,1968-10-01,3.78125
+761562,CAT,1968-10-03,3.8229169845581055
+761563,CAT,1968-10-04,3.7916669845581055
+761564,CAT,1968-10-07,3.8020830154418954
+761565,CAT,1968-10-08,3.6979169845581055
+761566,CAT,1968-10-10,3.5833330154418945
+761567,CAT,1968-10-11,3.6458330154418954
+761568,CAT,1968-10-14,3.6458330154418954
+761569,CAT,1968-10-15,3.6770830154418954
+761570,CAT,1968-10-17,3.7083330154418954
+761571,CAT,1968-10-18,3.7291669845581055
+761572,CAT,1968-10-21,3.875
+761573,CAT,1968-10-22,3.9166669845581055
+761574,CAT,1968-10-24,3.9583330154418954
+761575,CAT,1968-10-25,4.0
+761576,CAT,1968-10-28,3.9583330154418954
+761577,CAT,1968-10-29,3.9895830154418954
+761578,CAT,1968-10-31,4.0
+761579,CAT,1968-11-01,4.020833015441895
+761580,CAT,1968-11-04,4.0
+761581,CAT,1968-11-06,3.96875
+761582,CAT,1968-11-07,3.9270830154418954
+761583,CAT,1968-11-08,3.9895830154418954
+761584,CAT,1968-11-12,3.8854169845581055
+761585,CAT,1968-11-13,3.9479169845581055
+761586,CAT,1968-11-14,3.8854169845581055
+761587,CAT,1968-11-15,3.8958330154418954
+761588,CAT,1968-11-18,3.8125
+761589,CAT,1968-11-19,3.78125
+761590,CAT,1968-11-21,3.78125
+761591,CAT,1968-11-22,3.84375
+761592,CAT,1968-11-25,3.8958330154418954
+761593,CAT,1968-11-26,3.9270830154418954
+761594,CAT,1968-11-27,3.9895830154418954
+761595,CAT,1968-11-29,3.9895830154418954
+761596,CAT,1968-12-02,3.9895830154418954
+761597,CAT,1968-12-03,3.9375
+761598,CAT,1968-12-05,3.9166669845581055
+761599,CAT,1968-12-06,3.8645830154418954
+761600,CAT,1968-12-09,3.8541669845581055
+761601,CAT,1968-12-10,3.9375
+761602,CAT,1968-12-12,4.0
+761603,CAT,1968-12-13,3.875
+761604,CAT,1968-12-16,3.9166669845581055
+761605,CAT,1968-12-17,3.9166669845581055
+761606,CAT,1968-12-19,3.8333330154418954
+761607,CAT,1968-12-20,3.8333330154418954
+761608,CAT,1968-12-23,3.6666669845581055
+761609,CAT,1968-12-24,3.75
+761610,CAT,1968-12-26,3.7291669845581055
+761611,CAT,1968-12-27,3.6666669845581055
+761612,CAT,1968-12-30,3.65625
+761613,CAT,1968-12-31,3.6354169845581055
+761614,CAT,1969-01-02,3.6979169845581055
+761615,CAT,1969-01-03,3.75
+761616,CAT,1969-01-06,3.7708330154418954
+761617,CAT,1969-01-07,3.75
+761618,CAT,1969-01-08,3.7604169845581055
+761619,CAT,1969-01-09,3.75
+761620,CAT,1969-01-10,3.7604169845581055
+761621,CAT,1969-01-13,3.7083330154418954
+761622,CAT,1969-01-14,3.7083330154418954
+761623,CAT,1969-01-15,3.7291669845581055
+761624,CAT,1969-01-16,3.6875
+761625,CAT,1969-01-17,3.6458330154418954
+761626,CAT,1969-01-20,3.71875
+761627,CAT,1969-01-21,3.6666669845581055
+761628,CAT,1969-01-22,3.625
+761629,CAT,1969-01-23,3.6875
+761630,CAT,1969-01-24,3.6666669845581055
+761631,CAT,1969-01-27,3.6979169845581055
+761632,CAT,1969-01-28,3.71875
+761633,CAT,1969-01-29,3.8333330154418954
+761634,CAT,1969-01-30,3.96875
+761635,CAT,1969-01-31,3.9166669845581055
+761636,CAT,1969-02-03,3.8854169845581055
+761637,CAT,1969-02-04,3.7916669845581055
+761638,CAT,1969-02-05,3.8229169845581055
+761639,CAT,1969-02-06,3.8645830154418954
+761640,CAT,1969-02-07,3.8645830154418954
+761641,CAT,1969-02-11,3.8541669845581055
+761642,CAT,1969-02-12,3.84375
+761643,CAT,1969-02-13,3.84375
+761644,CAT,1969-02-14,3.8229169845581055
+761645,CAT,1969-02-17,3.8854169845581055
+761646,CAT,1969-02-18,3.84375
+761647,CAT,1969-02-19,3.78125
+761648,CAT,1969-02-20,3.78125
+761649,CAT,1969-02-24,3.7916669845581055
+761650,CAT,1969-02-25,3.6354169845581055
+761651,CAT,1969-02-26,3.7083330154418954
+761652,CAT,1969-02-27,3.7395830154418954
+761653,CAT,1969-02-28,3.7604169845581055
+761654,CAT,1969-03-03,3.7604169845581055
+761655,CAT,1969-03-04,3.7604169845581055
+761656,CAT,1969-03-05,3.8645830154418954
+761657,CAT,1969-03-06,3.8020830154418954
+761658,CAT,1969-03-07,3.8333330154418954
+761659,CAT,1969-03-10,3.875
+761660,CAT,1969-03-11,3.8854169845581055
+761661,CAT,1969-03-12,3.8333330154418954
+761662,CAT,1969-03-13,3.875
+761663,CAT,1969-03-14,3.9479169845581055
+761664,CAT,1969-03-17,3.9791669845581055
+761665,CAT,1969-03-18,4.083333015441895
+761666,CAT,1969-03-19,4.114583015441895
+761667,CAT,1969-03-20,4.09375
+761668,CAT,1969-03-21,4.0416669845581055
+761669,CAT,1969-03-24,4.125
+761670,CAT,1969-03-25,4.1666669845581055
+761671,CAT,1969-03-26,4.125
+761672,CAT,1969-03-27,4.083333015441895
+761673,CAT,1969-03-28,4.145833015441895
+761674,CAT,1969-04-01,4.125
+761675,CAT,1969-04-02,4.1041669845581055
+761676,CAT,1969-04-03,4.052083015441895
+761677,CAT,1969-04-07,4.0625
+761678,CAT,1969-04-08,3.9895830154418954
+761679,CAT,1969-04-09,4.1354169845581055
+761680,CAT,1969-04-10,4.2604169845581055
+761681,CAT,1969-04-11,4.28125
+761682,CAT,1969-04-14,4.364583015441895
+761683,CAT,1969-04-15,4.34375
+761684,CAT,1969-04-16,4.270833015441895
+761685,CAT,1969-04-17,4.25
+761686,CAT,1969-04-18,4.25
+761687,CAT,1969-04-21,4.1666669845581055
+761688,CAT,1969-04-22,4.1666669845581055
+761689,CAT,1969-04-23,4.0729169845581055
+761690,CAT,1969-04-24,4.1041669845581055
+761691,CAT,1969-04-25,4.052083015441895
+761692,CAT,1969-04-28,4.145833015441895
+761693,CAT,1969-04-29,4.15625
+761694,CAT,1969-04-30,4.34375
+761695,CAT,1969-05-01,4.46875
+761696,CAT,1969-05-02,4.489583015441895
+761697,CAT,1969-05-05,4.5
+761698,CAT,1969-05-06,4.5625
+761699,CAT,1969-05-07,4.4166669845581055
+761700,CAT,1969-05-08,4.3541669845581055
+761701,CAT,1969-05-09,4.333333015441895
+761702,CAT,1969-05-12,4.270833015441895
+761703,CAT,1969-05-13,4.302083015441895
+761704,CAT,1969-05-14,4.3854169845581055
+761705,CAT,1969-05-15,4.427083015441895
+761706,CAT,1969-05-16,4.489583015441895
+761707,CAT,1969-05-19,4.520833015441895
+761708,CAT,1969-05-20,4.395833015441895
+761709,CAT,1969-05-21,4.427083015441895
+761710,CAT,1969-05-22,4.46875
+761711,CAT,1969-05-23,4.5104169845581055
+761712,CAT,1969-05-26,4.5104169845581055
+761713,CAT,1969-05-27,4.5
+761714,CAT,1969-05-28,4.4479169845581055
+761715,CAT,1969-05-29,4.46875
+761716,CAT,1969-06-02,4.46875
+761717,CAT,1969-06-03,4.46875
+761718,CAT,1969-06-04,4.4791669845581055
+761719,CAT,1969-06-05,4.5625
+761720,CAT,1969-06-06,4.4375
+761721,CAT,1969-06-09,4.4479169845581055
+761722,CAT,1969-06-10,4.3854169845581055
+761723,CAT,1969-06-11,4.375
+761724,CAT,1969-06-12,4.1875
+761725,CAT,1969-06-13,4.2916669845581055
+761726,CAT,1969-06-16,4.25
+761727,CAT,1969-06-17,4.1666669845581055
+761728,CAT,1969-06-18,4.1666669845581055
+761729,CAT,1969-06-19,4.1979169845581055
+761730,CAT,1969-06-20,4.208333015441895
+761731,CAT,1969-06-23,4.1041669845581055
+761732,CAT,1969-06-24,4.177083015441895
+761733,CAT,1969-06-25,4.177083015441895
+761734,CAT,1969-06-26,4.208333015441895
+761735,CAT,1969-06-27,4.25
+761736,CAT,1969-06-30,4.208333015441895
+761737,CAT,1969-07-01,4.2291669845581055
+761738,CAT,1969-07-02,4.1666669845581055
+761739,CAT,1969-07-03,4.2604169845581055
+761740,CAT,1969-07-07,4.114583015441895
+761741,CAT,1969-07-08,4.125
+761742,CAT,1969-07-09,4.1041669845581055
+761743,CAT,1969-07-10,4.125
+761744,CAT,1969-07-11,4.083333015441895
+761745,CAT,1969-07-14,3.9166669845581055
+761746,CAT,1969-07-15,3.8854169845581055
+761747,CAT,1969-07-16,3.9166669845581055
+761748,CAT,1969-07-17,3.9791669845581055
+761749,CAT,1969-07-18,3.8958330154418954
+761750,CAT,1969-07-22,3.84375
+761751,CAT,1969-07-23,3.8229169845581055
+761752,CAT,1969-07-24,3.8229169845581055
+761753,CAT,1969-07-25,3.8125
+761754,CAT,1969-07-28,3.71875
+761755,CAT,1969-07-29,3.7916669845581055
+761756,CAT,1969-07-30,3.8333330154418954
+761757,CAT,1969-07-31,3.8541669845581055
+761758,CAT,1969-08-01,3.96875
+761759,CAT,1969-08-04,4.0
+761760,CAT,1969-08-05,3.96875
+761761,CAT,1969-08-06,3.96875
+761762,CAT,1969-08-07,3.96875
+761763,CAT,1969-08-08,4.0416669845581055
+761764,CAT,1969-08-11,3.9791669845581055
+761765,CAT,1969-08-12,3.8854169845581055
+761766,CAT,1969-08-13,3.9270830154418954
+761767,CAT,1969-08-14,3.90625
+761768,CAT,1969-08-15,4.0416669845581055
+761769,CAT,1969-08-18,4.1354169845581055
+761770,CAT,1969-08-19,4.21875
+761771,CAT,1969-08-20,4.09375
+761772,CAT,1969-08-21,4.0729169845581055
+761773,CAT,1969-08-22,4.0729169845581055
+761774,CAT,1969-08-25,4.083333015441895
+761775,CAT,1969-08-26,4.0
+761776,CAT,1969-08-27,3.9791669845581055
+761777,CAT,1969-08-28,3.9270830154418954
+761778,CAT,1969-08-29,3.84375
+761779,CAT,1969-09-02,3.8958330154418954
+761780,CAT,1969-09-03,3.7604169845581055
+761781,CAT,1969-09-04,3.6875
+761782,CAT,1969-09-05,3.572916984558105
+761783,CAT,1969-09-08,3.5208330154418945
+761784,CAT,1969-09-09,3.5208330154418945
+761785,CAT,1969-09-10,3.5625
+761786,CAT,1969-09-11,3.541666984558105
+761787,CAT,1969-09-12,3.53125
+761788,CAT,1969-09-15,3.5520830154418945
+761789,CAT,1969-09-16,3.6979169845581055
+761790,CAT,1969-09-17,3.7604169845581055
+761791,CAT,1969-09-18,3.7708330154418954
+761792,CAT,1969-09-19,3.875
+761793,CAT,1969-09-22,3.8229169845581055
+761794,CAT,1969-09-23,3.8333330154418954
+761795,CAT,1969-09-24,3.7916669845581055
+761796,CAT,1969-09-25,3.78125
+761797,CAT,1969-09-26,3.7291669845581055
+761798,CAT,1969-09-29,3.7083330154418954
+761799,CAT,1969-09-30,3.6979169845581055
+761800,CAT,1969-10-01,3.7083330154418954
+761801,CAT,1969-10-02,3.6041669845581055
+761802,CAT,1969-10-03,3.6145830154418954
+761803,CAT,1969-10-06,3.6041669845581055
+761804,CAT,1969-10-07,3.6041669845581055
+761805,CAT,1969-10-08,3.6458330154418954
+761806,CAT,1969-10-09,3.7395830154418954
+761807,CAT,1969-10-10,3.75
+761808,CAT,1969-10-13,3.78125
+761809,CAT,1969-10-14,3.7708330154418954
+761810,CAT,1969-10-15,3.7395830154418954
+761811,CAT,1969-10-16,3.7291669845581055
+761812,CAT,1969-10-17,3.7291669845581055
+761813,CAT,1969-10-20,3.7708330154418954
+761814,CAT,1969-10-21,3.5625
+761815,CAT,1969-10-22,3.625
+761816,CAT,1969-10-23,3.6145830154418954
+761817,CAT,1969-10-24,3.625
+761818,CAT,1969-10-27,3.6041669845581055
+761819,CAT,1969-10-28,3.572916984558105
+761820,CAT,1969-10-29,3.71875
+761821,CAT,1969-10-30,3.625
+761822,CAT,1969-10-31,3.6666669845581055
+761823,CAT,1969-11-03,3.7083330154418954
+761824,CAT,1969-11-04,3.6979169845581055
+761825,CAT,1969-11-05,3.6979169845581055
+761826,CAT,1969-11-06,3.7395830154418954
+761827,CAT,1969-11-07,3.7708330154418954
+761828,CAT,1969-11-10,3.78125
+761829,CAT,1969-11-11,3.78125
+761830,CAT,1969-11-12,3.7708330154418954
+761831,CAT,1969-11-13,3.7291669845581055
+761832,CAT,1969-11-14,3.6666669845581055
+761833,CAT,1969-11-17,3.6041669845581055
+761834,CAT,1969-11-18,3.5625
+761835,CAT,1969-11-19,3.5625
+761836,CAT,1969-11-20,3.4895830154418945
+761837,CAT,1969-11-21,3.375
+761838,CAT,1969-11-24,3.322916984558105
+761839,CAT,1969-11-25,3.354166984558105
+761840,CAT,1969-11-26,3.385416984558105
+761841,CAT,1969-11-28,3.447916984558105
+761842,CAT,1969-12-01,3.4375
+761843,CAT,1969-12-02,3.34375
+761844,CAT,1969-12-03,3.3958330154418945
+761845,CAT,1969-12-04,3.385416984558105
+761846,CAT,1969-12-05,3.447916984558105
+761847,CAT,1969-12-08,3.3645830154418945
+761848,CAT,1969-12-09,3.3333330154418945
+761849,CAT,1969-12-10,3.3645830154418945
+761850,CAT,1969-12-11,3.3958330154418945
+761851,CAT,1969-12-12,3.447916984558105
+761852,CAT,1969-12-15,3.291666984558105
+761853,CAT,1969-12-16,3.21875
+761854,CAT,1969-12-17,3.229166984558105
+761855,CAT,1969-12-18,3.3020830154418945
+761856,CAT,1969-12-19,3.3958330154418945
+761857,CAT,1969-12-22,3.260416984558105
+761858,CAT,1969-12-23,3.3645830154418945
+761859,CAT,1969-12-24,3.4375
+761860,CAT,1969-12-26,3.5
+761861,CAT,1969-12-29,3.5
+761862,CAT,1969-12-30,3.46875
+761863,CAT,1969-12-31,3.541666984558105
+761864,CAT,1970-01-02,3.4583330154418945
+761865,CAT,1970-01-05,3.447916984558105
+761866,CAT,1970-01-06,3.3645830154418945
+761867,CAT,1970-01-07,3.260416984558105
+761868,CAT,1970-01-08,3.2708330154418945
+761869,CAT,1970-01-09,3.2083330154418945
+761870,CAT,1970-01-12,3.1875
+761871,CAT,1970-01-13,3.229166984558105
+761872,CAT,1970-01-14,3.260416984558105
+761873,CAT,1970-01-15,3.25
+761874,CAT,1970-01-16,3.2083330154418945
+761875,CAT,1970-01-19,3.2083330154418945
+761876,CAT,1970-01-20,3.2083330154418945
+761877,CAT,1970-01-21,3.1875
+761878,CAT,1970-01-22,3.1770830154418945
+761879,CAT,1970-01-23,3.166666984558105
+761880,CAT,1970-01-26,3.072916984558105
+761881,CAT,1970-01-27,3.0208330154418945
+761882,CAT,1970-01-28,3.0520830154418945
+761883,CAT,1970-01-29,3.041666984558105
+761884,CAT,1970-01-30,3.03125
+761885,CAT,1970-02-02,3.041666984558105
+761886,CAT,1970-02-03,3.104166984558105
+761887,CAT,1970-02-04,3.0625
+761888,CAT,1970-02-05,3.041666984558105
+761889,CAT,1970-02-06,3.03125
+761890,CAT,1970-02-09,3.0833330154418945
+761891,CAT,1970-02-10,3.1145830154418945
+761892,CAT,1970-02-11,3.1458330154418945
+761893,CAT,1970-02-12,3.104166984558105
+761894,CAT,1970-02-13,3.104166984558105
+761895,CAT,1970-02-16,3.1145830154418945
+761896,CAT,1970-02-17,3.104166984558105
+761897,CAT,1970-02-18,3.135416984558105
+761898,CAT,1970-02-19,3.260416984558105
+761899,CAT,1970-02-20,3.2708330154418945
+761900,CAT,1970-02-24,3.3333330154418945
+761901,CAT,1970-02-25,3.354166984558105
+761902,CAT,1970-02-26,3.3125
+761903,CAT,1970-02-27,3.3125
+761904,CAT,1970-03-02,3.3645830154418945
+761905,CAT,1970-03-03,3.3333330154418945
+761906,CAT,1970-03-04,3.3958330154418945
+761907,CAT,1970-03-05,3.4270830154418945
+761908,CAT,1970-03-06,3.4270830154418945
+761909,CAT,1970-03-09,3.385416984558105
+761910,CAT,1970-03-10,3.354166984558105
+761911,CAT,1970-03-11,3.34375
+761912,CAT,1970-03-12,3.354166984558105
+761913,CAT,1970-03-13,3.385416984558105
+761914,CAT,1970-03-16,3.354166984558105
+761915,CAT,1970-03-17,3.40625
+761916,CAT,1970-03-18,3.510416984558105
+761917,CAT,1970-03-19,3.541666984558105
+761918,CAT,1970-03-20,3.4895830154418945
+761919,CAT,1970-03-23,3.541666984558105
+761920,CAT,1970-03-24,3.541666984558105
+761921,CAT,1970-03-25,3.6666669845581055
+761922,CAT,1970-03-26,3.6875
+761923,CAT,1970-03-30,3.6666669845581055
+761924,CAT,1970-03-31,3.65625
+761925,CAT,1970-04-01,3.6354169845581055
+761926,CAT,1970-04-02,3.65625
+761927,CAT,1970-04-03,3.6875
+761928,CAT,1970-04-06,3.6770830154418954
+761929,CAT,1970-04-07,3.6458330154418954
+761930,CAT,1970-04-08,3.6041669845581055
+761931,CAT,1970-04-09,3.6041669845581055
+761932,CAT,1970-04-10,3.59375
+761933,CAT,1970-04-13,3.59375
+761934,CAT,1970-04-14,3.59375
+761935,CAT,1970-04-15,3.53125
+761936,CAT,1970-04-16,3.541666984558105
+761937,CAT,1970-04-17,3.4270830154418945
+761938,CAT,1970-04-20,3.354166984558105
+761939,CAT,1970-04-21,3.322916984558105
+761940,CAT,1970-04-22,3.291666984558105
+761941,CAT,1970-04-23,3.25
+761942,CAT,1970-04-24,3.2395830154418945
+761943,CAT,1970-04-27,3.229166984558105
+761944,CAT,1970-04-28,3.166666984558105
+761945,CAT,1970-04-29,3.322916984558105
+761946,CAT,1970-04-30,3.197916984558105
+761947,CAT,1970-05-01,3.28125
+761948,CAT,1970-05-04,3.197916984558105
+761949,CAT,1970-05-05,3.1770830154418945
+761950,CAT,1970-05-06,3.21875
+761951,CAT,1970-05-07,3.229166984558105
+761952,CAT,1970-05-08,3.25
+761953,CAT,1970-05-11,3.197916984558105
+761954,CAT,1970-05-12,3.0520830154418945
+761955,CAT,1970-05-13,3.03125
+761956,CAT,1970-05-14,2.9583330154418945
+761957,CAT,1970-05-15,2.8958330154418945
+761958,CAT,1970-05-18,2.854166984558105
+761959,CAT,1970-05-19,2.854166984558105
+761960,CAT,1970-05-20,2.729166984558105
+761961,CAT,1970-05-21,2.7083330154418945
+761962,CAT,1970-05-22,2.666666984558105
+761963,CAT,1970-05-25,2.5520830154418945
+761964,CAT,1970-05-26,2.604166984558105
+761965,CAT,1970-05-27,2.8125
+761966,CAT,1970-05-28,2.8645830154418945
+761967,CAT,1970-05-29,2.916666984558105
+761968,CAT,1970-06-01,3.0833330154418945
+761969,CAT,1970-06-02,3.104166984558105
+761970,CAT,1970-06-03,3.0833330154418945
+761971,CAT,1970-06-04,3.09375
+761972,CAT,1970-06-05,3.0625
+761973,CAT,1970-06-08,3.010416984558105
+761974,CAT,1970-06-09,2.96875
+761975,CAT,1970-06-10,2.96875
+761976,CAT,1970-06-11,2.916666984558105
+761977,CAT,1970-06-12,2.875
+761978,CAT,1970-06-15,2.8958330154418945
+761979,CAT,1970-06-16,2.979166984558105
+761980,CAT,1970-06-17,2.9895830154418945
+761981,CAT,1970-06-18,3.0
+761982,CAT,1970-06-19,3.0
+761983,CAT,1970-06-22,3.0208330154418945
+761984,CAT,1970-06-23,3.0
+761985,CAT,1970-06-24,3.0
+761986,CAT,1970-06-25,2.96875
+761987,CAT,1970-06-26,2.947916984558105
+761988,CAT,1970-06-29,2.885416984558105
+761989,CAT,1970-06-30,2.885416984558105
+761990,CAT,1970-07-01,2.8020830154418945
+761991,CAT,1970-07-02,2.7708330154418945
+761992,CAT,1970-07-06,2.6458330154418945
+761993,CAT,1970-07-07,2.59375
+761994,CAT,1970-07-08,2.635416984558105
+761995,CAT,1970-07-09,2.65625
+761996,CAT,1970-07-10,2.6458330154418945
+761997,CAT,1970-07-13,2.59375
+761998,CAT,1970-07-14,2.5208330154418945
+761999,CAT,1970-07-15,2.5833330154418945
+762000,CAT,1970-07-16,2.729166984558105
+762001,CAT,1970-07-17,2.822916984558105
+762002,CAT,1970-07-20,2.8020830154418945
+762003,CAT,1970-07-21,2.822916984558105
+762004,CAT,1970-07-22,2.760416984558105
+762005,CAT,1970-07-23,2.8333330154418945
+762006,CAT,1970-07-24,2.760416984558105
+762007,CAT,1970-07-27,2.7083330154418945
+762008,CAT,1970-07-28,2.697916984558105
+762009,CAT,1970-07-29,2.7083330154418945
+762010,CAT,1970-07-30,2.697916984558105
+762011,CAT,1970-07-31,2.729166984558105
+762012,CAT,1970-08-03,2.7395830154418945
+762013,CAT,1970-08-04,2.729166984558105
+762014,CAT,1970-08-05,2.729166984558105
+762015,CAT,1970-08-06,2.729166984558105
+762016,CAT,1970-08-07,2.78125
+762017,CAT,1970-08-10,2.78125
+762018,CAT,1970-08-11,2.7083330154418945
+762019,CAT,1970-08-12,2.7083330154418945
+762020,CAT,1970-08-13,2.666666984558105
+762021,CAT,1970-08-14,2.6458330154418945
+762022,CAT,1970-08-17,2.604166984558105
+762023,CAT,1970-08-18,2.65625
+762024,CAT,1970-08-19,2.635416984558105
+762025,CAT,1970-08-20,2.6458330154418945
+762026,CAT,1970-08-21,2.822916984558105
+762027,CAT,1970-08-24,2.8333330154418945
+762028,CAT,1970-08-25,2.8333330154418945
+762029,CAT,1970-08-26,2.8958330154418945
+762030,CAT,1970-08-27,2.8125
+762031,CAT,1970-08-28,2.8125
+762032,CAT,1970-08-31,2.78125
+762033,CAT,1970-09-01,2.760416984558105
+762034,CAT,1970-09-02,2.791666984558105
+762035,CAT,1970-09-03,2.7708330154418945
+762036,CAT,1970-09-04,2.854166984558105
+762037,CAT,1970-09-08,2.8333330154418945
+762038,CAT,1970-09-09,2.84375
+762039,CAT,1970-09-10,2.854166984558105
+762040,CAT,1970-09-11,2.8333330154418945
+762041,CAT,1970-09-14,2.822916984558105
+762042,CAT,1970-09-15,2.822916984558105
+762043,CAT,1970-09-16,2.8333330154418945
+762044,CAT,1970-09-17,2.854166984558105
+762045,CAT,1970-09-18,2.875
+762046,CAT,1970-09-21,2.854166984558105
+762047,CAT,1970-09-22,2.854166984558105
+762048,CAT,1970-09-23,2.90625
+762049,CAT,1970-09-24,2.916666984558105
+762050,CAT,1970-09-25,2.9895830154418945
+762051,CAT,1970-09-28,2.947916984558105
+762052,CAT,1970-09-29,2.9583330154418945
+762053,CAT,1970-09-30,2.96875
+762054,CAT,1970-10-01,2.947916984558105
+762055,CAT,1970-10-02,2.9895830154418945
+762056,CAT,1970-10-05,3.0520830154418945
+762057,CAT,1970-10-06,3.09375
+762058,CAT,1970-10-07,3.010416984558105
+762059,CAT,1970-10-08,3.03125
+762060,CAT,1970-10-09,2.9583330154418945
+762061,CAT,1970-10-12,2.916666984558105
+762062,CAT,1970-10-13,2.854166984558105
+762063,CAT,1970-10-14,2.90625
+762064,CAT,1970-10-15,2.947916984558105
+762065,CAT,1970-10-16,2.9375
+762066,CAT,1970-10-19,2.90625
+762067,CAT,1970-10-20,2.8958330154418945
+762068,CAT,1970-10-21,2.875
+762069,CAT,1970-10-22,2.84375
+762070,CAT,1970-10-23,2.875
+762071,CAT,1970-10-26,2.8645830154418945
+762072,CAT,1970-10-27,2.8958330154418945
+762073,CAT,1970-10-28,2.885416984558105
+762074,CAT,1970-10-29,2.854166984558105
+762075,CAT,1970-10-30,2.875
+762076,CAT,1970-11-02,2.875
+762077,CAT,1970-11-03,2.8645830154418945
+762078,CAT,1970-11-04,2.8958330154418945
+762079,CAT,1970-11-05,2.9375
+762080,CAT,1970-11-06,2.9375
+762081,CAT,1970-11-09,3.010416984558105
+762082,CAT,1970-11-10,2.979166984558105
+762083,CAT,1970-11-11,3.0208330154418945
+762084,CAT,1970-11-12,3.0
+762085,CAT,1970-11-13,2.9270830154418945
+762086,CAT,1970-11-16,2.916666984558105
+762087,CAT,1970-11-17,2.9375
+762088,CAT,1970-11-18,3.0
+762089,CAT,1970-11-19,3.0
+762090,CAT,1970-11-20,2.979166984558105
+762091,CAT,1970-11-23,3.041666984558105
+762092,CAT,1970-11-24,3.0520830154418945
+762093,CAT,1970-11-25,3.104166984558105
+762094,CAT,1970-11-27,3.197916984558105
+762095,CAT,1970-11-30,3.229166984558105
+762096,CAT,1970-12-01,3.3125
+762097,CAT,1970-12-02,3.416666984558105
+762098,CAT,1970-12-03,3.447916984558105
+762099,CAT,1970-12-04,3.40625
+762100,CAT,1970-12-07,3.447916984558105
+762101,CAT,1970-12-08,3.4375
+762102,CAT,1970-12-09,3.3958330154418945
+762103,CAT,1970-12-10,3.4583330154418945
+762104,CAT,1970-12-11,3.510416984558105
+762105,CAT,1970-12-14,3.4895830154418945
+762106,CAT,1970-12-15,3.416666984558105
+762107,CAT,1970-12-16,3.447916984558105
+762108,CAT,1970-12-17,3.4583330154418945
+762109,CAT,1970-12-18,3.4583330154418945
+762110,CAT,1970-12-21,3.447916984558105
+762111,CAT,1970-12-22,3.447916984558105
+762112,CAT,1970-12-23,3.447916984558105
+762113,CAT,1970-12-24,3.447916984558105
+762114,CAT,1970-12-28,3.479166984558105
+762115,CAT,1970-12-29,3.5625
+762116,CAT,1970-12-30,3.59375
+762117,CAT,1970-12-31,3.5625
+762118,CAT,1971-01-04,3.5208330154418945
+762119,CAT,1971-01-05,3.5208330154418945
+762120,CAT,1971-01-06,3.5625
+762121,CAT,1971-01-07,3.5625
+762122,CAT,1971-01-08,3.5625
+762123,CAT,1971-01-11,3.5520830154418945
+762124,CAT,1971-01-12,3.7395830154418954
+762125,CAT,1971-01-13,3.6875
+762126,CAT,1971-01-14,3.65625
+762127,CAT,1971-01-15,3.7291669845581055
+762128,CAT,1971-01-18,3.78125
+762129,CAT,1971-01-19,3.9375
+762130,CAT,1971-01-20,3.8229169845581055
+762131,CAT,1971-01-21,3.7604169845581055
+762132,CAT,1971-01-22,3.8125
+762133,CAT,1971-01-25,3.90625
+762134,CAT,1971-01-26,3.90625
+762135,CAT,1971-01-27,3.8645830154418954
+762136,CAT,1971-01-28,3.9166669845581055
+762137,CAT,1971-01-29,3.96875
+762138,CAT,1971-02-01,4.0
+762139,CAT,1971-02-02,3.9791669845581055
+762140,CAT,1971-02-03,3.96875
+762141,CAT,1971-02-04,3.9791669845581055
+762142,CAT,1971-02-05,3.9791669845581055
+762143,CAT,1971-02-08,3.9375
+762144,CAT,1971-02-09,3.9166669845581055
+762145,CAT,1971-02-10,3.8541669845581055
+762146,CAT,1971-02-11,3.875
+762147,CAT,1971-02-12,3.9375
+762148,CAT,1971-02-16,3.9375
+762149,CAT,1971-02-17,3.8854169845581055
+762150,CAT,1971-02-18,3.9375
+762151,CAT,1971-02-19,3.84375
+762152,CAT,1971-02-22,3.7395830154418954
+762153,CAT,1971-02-23,3.8020830154418954
+762154,CAT,1971-02-24,3.8229169845581055
+762155,CAT,1971-02-25,3.875
+762156,CAT,1971-02-26,3.90625
+762157,CAT,1971-03-01,3.9166669845581055
+762158,CAT,1971-03-02,3.9583330154418954
+762159,CAT,1971-03-03,3.9270830154418954
+762160,CAT,1971-03-04,3.9479169845581055
+762161,CAT,1971-03-05,4.020833015441895
+762162,CAT,1971-03-08,4.0729169845581055
+762163,CAT,1971-03-09,3.9895830154418954
+762164,CAT,1971-03-10,3.8958330154418954
+762165,CAT,1971-03-11,3.9375
+762166,CAT,1971-03-12,3.9583330154418954
+762167,CAT,1971-03-15,3.9375
+762168,CAT,1971-03-16,3.9583330154418954
+762169,CAT,1971-03-17,3.96875
+762170,CAT,1971-03-18,3.96875
+762171,CAT,1971-03-19,3.9791669845581055
+762172,CAT,1971-03-22,3.9895830154418954
+762173,CAT,1971-03-23,3.9791669845581055
+762174,CAT,1971-03-24,3.9583330154418954
+762175,CAT,1971-03-25,3.9166669845581055
+762176,CAT,1971-03-26,3.9791669845581055
+762177,CAT,1971-03-29,3.9270830154418954
+762178,CAT,1971-03-30,3.90625
+762179,CAT,1971-03-31,3.96875
+762180,CAT,1971-04-01,3.9895830154418954
+762181,CAT,1971-04-02,3.9791669845581055
+762182,CAT,1971-04-05,4.0
+762183,CAT,1971-04-06,4.0729169845581055
+762184,CAT,1971-04-07,4.177083015441895
+762185,CAT,1971-04-08,4.177083015441895
+762186,CAT,1971-04-12,4.2604169845581055
+762187,CAT,1971-04-13,4.3229169845581055
+762188,CAT,1971-04-14,4.302083015441895
+762189,CAT,1971-04-15,4.34375
+762190,CAT,1971-04-16,4.333333015441895
+762191,CAT,1971-04-19,4.395833015441895
+762192,CAT,1971-04-20,4.40625
+762193,CAT,1971-04-21,4.458333015441895
+762194,CAT,1971-04-22,4.427083015441895
+762195,CAT,1971-04-23,4.40625
+762196,CAT,1971-04-26,4.3541669845581055
+762197,CAT,1971-04-27,4.40625
+762198,CAT,1971-04-28,4.4375
+762199,CAT,1971-04-29,4.427083015441895
+762200,CAT,1971-04-30,4.458333015441895
+762201,CAT,1971-05-03,4.46875
+762202,CAT,1971-05-04,4.520833015441895
+762203,CAT,1971-05-05,4.4791669845581055
+762204,CAT,1971-05-06,4.395833015441895
+762205,CAT,1971-05-07,4.3854169845581055
+762206,CAT,1971-05-10,4.3541669845581055
+762207,CAT,1971-05-11,4.4166669845581055
+762208,CAT,1971-05-12,4.458333015441895
+762209,CAT,1971-05-13,4.427083015441895
+762210,CAT,1971-05-14,4.40625
+762211,CAT,1971-05-17,4.3541669845581055
+762212,CAT,1971-05-18,4.3229169845581055
+762213,CAT,1971-05-19,4.2916669845581055
+762214,CAT,1971-05-20,4.2604169845581055
+762215,CAT,1971-05-21,4.2916669845581055
+762216,CAT,1971-05-24,4.21875
+762217,CAT,1971-05-25,4.1666669845581055
+762218,CAT,1971-05-26,4.125
+762219,CAT,1971-05-27,4.0416669845581055
+762220,CAT,1971-05-28,4.125
+762221,CAT,1971-06-01,4.15625
+762222,CAT,1971-06-02,4.25
+762223,CAT,1971-06-03,4.333333015441895
+762224,CAT,1971-06-04,4.364583015441895
+762225,CAT,1971-06-07,4.3541669845581055
+762226,CAT,1971-06-08,4.25
+762227,CAT,1971-06-09,4.15625
+762228,CAT,1971-06-10,4.1666669845581055
+762229,CAT,1971-06-11,4.1666669845581055
+762230,CAT,1971-06-14,4.2291669845581055
+762231,CAT,1971-06-15,4.28125
+762232,CAT,1971-06-16,4.2291669845581055
+762233,CAT,1971-06-17,4.208333015441895
+762234,CAT,1971-06-18,4.125
+762235,CAT,1971-06-21,4.052083015441895
+762236,CAT,1971-06-22,4.0729169845581055
+762237,CAT,1971-06-23,4.15625
+762238,CAT,1971-06-24,4.114583015441895
+762239,CAT,1971-06-25,4.052083015441895
+762240,CAT,1971-06-28,4.0729169845581055
+762241,CAT,1971-06-29,4.125
+762242,CAT,1971-06-30,4.0625
+762243,CAT,1971-07-01,4.0625
+762244,CAT,1971-07-02,4.0625
+762245,CAT,1971-07-06,4.03125
+762246,CAT,1971-07-07,4.0625
+762247,CAT,1971-07-08,4.083333015441895
+762248,CAT,1971-07-09,4.0416669845581055
+762249,CAT,1971-07-12,4.0416669845581055
+762250,CAT,1971-07-13,4.03125
+762251,CAT,1971-07-14,4.0104169845581055
+762252,CAT,1971-07-15,4.03125
+762253,CAT,1971-07-16,4.052083015441895
+762254,CAT,1971-07-19,3.9791669845581055
+762255,CAT,1971-07-20,4.0416669845581055
+762256,CAT,1971-07-21,4.0729169845581055
+762257,CAT,1971-07-22,4.1041669845581055
+762258,CAT,1971-07-23,4.1041669845581055
+762259,CAT,1971-07-26,4.1666669845581055
+762260,CAT,1971-07-27,4.15625
+762261,CAT,1971-07-28,4.15625
+762262,CAT,1971-07-29,4.145833015441895
+762263,CAT,1971-07-30,4.0625
+762264,CAT,1971-08-02,4.15625
+762265,CAT,1971-08-03,4.09375
+762266,CAT,1971-08-04,3.9166669845581055
+762267,CAT,1971-08-05,3.8645830154418954
+762268,CAT,1971-08-06,3.9166669845581055
+762269,CAT,1971-08-09,3.8229169845581055
+762270,CAT,1971-08-10,3.875
+762271,CAT,1971-08-11,3.875
+762272,CAT,1971-08-12,4.1041669845581055
+762273,CAT,1971-08-13,3.9791669845581055
+762274,CAT,1971-08-16,4.208333015441895
+762275,CAT,1971-08-17,4.552083015441895
+762276,CAT,1971-08-18,4.458333015441895
+762277,CAT,1971-08-19,4.427083015441895
+762278,CAT,1971-08-20,4.458333015441895
+762279,CAT,1971-08-23,4.5729169845581055
+762280,CAT,1971-08-24,4.583333015441895
+762281,CAT,1971-08-25,4.53125
+762282,CAT,1971-08-26,4.552083015441895
+762283,CAT,1971-08-27,4.5
+762284,CAT,1971-08-30,4.458333015441895
+762285,CAT,1971-08-31,4.489583015441895
+762286,CAT,1971-09-01,4.5
+762287,CAT,1971-09-02,4.520833015441895
+762288,CAT,1971-09-03,4.59375
+762289,CAT,1971-09-07,4.625
+762290,CAT,1971-09-08,4.614583015441895
+762291,CAT,1971-09-09,4.625
+762292,CAT,1971-09-10,4.6354169845581055
+762293,CAT,1971-09-13,4.645833015441895
+762294,CAT,1971-09-14,4.614583015441895
+762295,CAT,1971-09-15,4.6354169845581055
+762296,CAT,1971-09-16,4.59375
+762297,CAT,1971-09-17,4.583333015441895
+762298,CAT,1971-09-20,4.552083015441895
+762299,CAT,1971-09-21,4.53125
+762300,CAT,1971-09-22,4.270833015441895
+762301,CAT,1971-09-23,4.2291669845581055
+762302,CAT,1971-09-24,4.177083015441895
+762303,CAT,1971-09-27,4.177083015441895
+762304,CAT,1971-09-28,4.208333015441895
+762305,CAT,1971-09-29,4.2291669845581055
+762306,CAT,1971-09-30,4.239583015441895
+762307,CAT,1971-10-01,4.0625
+762308,CAT,1971-10-04,4.145833015441895
+762309,CAT,1971-10-05,4.1666669845581055
+762310,CAT,1971-10-06,4.15625
+762311,CAT,1971-10-07,4.15625
+762312,CAT,1971-10-08,4.09375
+762313,CAT,1971-10-11,4.0625
+762314,CAT,1971-10-12,4.125
+762315,CAT,1971-10-13,4.1041669845581055
+762316,CAT,1971-10-14,4.09375
+762317,CAT,1971-10-15,4.0729169845581055
+762318,CAT,1971-10-18,4.020833015441895
+762319,CAT,1971-10-19,3.8020830154418954
+762320,CAT,1971-10-20,3.625
+762321,CAT,1971-10-21,3.6666669845581055
+762322,CAT,1971-10-22,3.65625
+762323,CAT,1971-10-25,3.65625
+762324,CAT,1971-10-26,3.6666669845581055
+762325,CAT,1971-10-27,3.65625
+762326,CAT,1971-10-28,3.6666669845581055
+762327,CAT,1971-10-29,3.6770830154418954
+762328,CAT,1971-11-01,3.6666669845581055
+762329,CAT,1971-11-02,3.6770830154418954
+762330,CAT,1971-11-03,3.75
+762331,CAT,1971-11-04,3.7604169845581055
+762332,CAT,1971-11-05,3.8020830154418954
+762333,CAT,1971-11-08,3.84375
+762334,CAT,1971-11-09,3.8645830154418954
+762335,CAT,1971-11-10,3.75
+762336,CAT,1971-11-11,3.625
+762337,CAT,1971-11-12,3.6145830154418954
+762338,CAT,1971-11-15,3.4895830154418945
+762339,CAT,1971-11-16,3.4895830154418945
+762340,CAT,1971-11-17,3.541666984558105
+762341,CAT,1971-11-18,3.447916984558105
+762342,CAT,1971-11-19,3.291666984558105
+762343,CAT,1971-11-22,3.21875
+762344,CAT,1971-11-23,3.1875
+762345,CAT,1971-11-24,3.2083330154418945
+762346,CAT,1971-11-26,3.25
+762347,CAT,1971-11-29,3.3645830154418945
+762348,CAT,1971-11-30,3.479166984558105
+762349,CAT,1971-12-01,3.65625
+762350,CAT,1971-12-02,3.6666669845581055
+762351,CAT,1971-12-03,3.7395830154418954
+762352,CAT,1971-12-06,3.6770830154418954
+762353,CAT,1971-12-07,3.6770830154418954
+762354,CAT,1971-12-08,3.6458330154418954
+762355,CAT,1971-12-09,3.6354169845581055
+762356,CAT,1971-12-10,3.6770830154418954
+762357,CAT,1971-12-13,3.7291669845581055
+762358,CAT,1971-12-14,3.8125
+762359,CAT,1971-12-15,3.7916669845581055
+762360,CAT,1971-12-16,3.9479169845581055
+762361,CAT,1971-12-17,4.020833015441895
+762362,CAT,1971-12-20,4.0
+762363,CAT,1971-12-21,3.9895830154418954
+762364,CAT,1971-12-22,4.0
+762365,CAT,1971-12-23,4.03125
+762366,CAT,1971-12-27,4.0104169845581055
+762367,CAT,1971-12-28,3.9895830154418954
+762368,CAT,1971-12-29,4.0
+762369,CAT,1971-12-30,4.0
+762370,CAT,1971-12-31,3.9375
+762371,CAT,1972-01-03,3.9375
+762372,CAT,1972-01-04,3.9583330154418954
+762373,CAT,1972-01-05,3.9895830154418954
+762374,CAT,1972-01-06,3.9895830154418954
+762375,CAT,1972-01-07,3.9895830154418954
+762376,CAT,1972-01-10,4.0
+762377,CAT,1972-01-11,3.9791669845581055
+762378,CAT,1972-01-12,3.96875
+762379,CAT,1972-01-13,3.9270830154418954
+762380,CAT,1972-01-14,3.9895830154418954
+762381,CAT,1972-01-17,4.0625
+762382,CAT,1972-01-18,4.0625
+762383,CAT,1972-01-19,3.96875
+762384,CAT,1972-01-20,4.0104169845581055
+762385,CAT,1972-01-21,3.9895830154418954
+762386,CAT,1972-01-24,4.0104169845581055
+762387,CAT,1972-01-25,4.020833015441895
+762388,CAT,1972-01-26,4.0
+762389,CAT,1972-01-27,4.0416669845581055
+762390,CAT,1972-01-28,4.083333015441895
+762391,CAT,1972-01-31,4.1041669845581055
+762392,CAT,1972-02-01,4.145833015441895
+762393,CAT,1972-02-02,4.15625
+762394,CAT,1972-02-03,4.125
+762395,CAT,1972-02-04,4.114583015441895
+762396,CAT,1972-02-07,4.083333015441895
+762397,CAT,1972-02-08,4.0625
+762398,CAT,1972-02-09,4.0625
+762399,CAT,1972-02-10,4.083333015441895
+762400,CAT,1972-02-11,4.0625
+762401,CAT,1972-02-14,4.0625
+762402,CAT,1972-02-15,4.1041669845581055
+762403,CAT,1972-02-16,4.125
+762404,CAT,1972-02-17,4.125
+762405,CAT,1972-02-18,4.1041669845581055
+762406,CAT,1972-02-22,4.145833015441895
+762407,CAT,1972-02-23,4.15625
+762408,CAT,1972-02-24,4.114583015441895
+762409,CAT,1972-02-25,4.09375
+762410,CAT,1972-02-28,4.052083015441895
+762411,CAT,1972-02-29,4.0416669845581055
+762412,CAT,1972-03-01,4.0729169845581055
+762413,CAT,1972-03-02,4.1354169845581055
+762414,CAT,1972-03-03,4.145833015441895
+762415,CAT,1972-03-06,4.177083015441895
+762416,CAT,1972-03-07,4.1875
+762417,CAT,1972-03-08,4.21875
+762418,CAT,1972-03-09,4.21875
+762419,CAT,1972-03-10,4.239583015441895
+762420,CAT,1972-03-13,4.270833015441895
+762421,CAT,1972-03-14,4.302083015441895
+762422,CAT,1972-03-15,4.40625
+762423,CAT,1972-03-16,4.4375
+762424,CAT,1972-03-17,4.4375
+762425,CAT,1972-03-20,4.4375
+762426,CAT,1972-03-21,4.4166669845581055
+762427,CAT,1972-03-22,4.458333015441895
+762428,CAT,1972-03-23,4.4375
+762429,CAT,1972-03-24,4.4166669845581055
+762430,CAT,1972-03-27,4.4166669845581055
+762431,CAT,1972-03-28,4.4479169845581055
+762432,CAT,1972-03-29,4.4479169845581055
+762433,CAT,1972-03-30,4.4791669845581055
+762434,CAT,1972-04-03,4.520833015441895
+762435,CAT,1972-04-04,4.4375
+762436,CAT,1972-04-05,4.4791669845581055
+762437,CAT,1972-04-06,4.552083015441895
+762438,CAT,1972-04-07,4.5
+762439,CAT,1972-04-10,4.458333015441895
+762440,CAT,1972-04-11,4.53125
+762441,CAT,1972-04-12,4.5416669845581055
+762442,CAT,1972-04-13,4.5729169845581055
+762443,CAT,1972-04-14,4.5729169845581055
+762444,CAT,1972-04-17,4.5625
+762445,CAT,1972-04-18,4.59375
+762446,CAT,1972-04-19,4.59375
+762447,CAT,1972-04-20,4.6041669845581055
+762448,CAT,1972-04-21,4.5625
+762449,CAT,1972-04-24,4.5625
+762450,CAT,1972-04-25,4.5729169845581055
+762451,CAT,1972-04-26,4.53125
+762452,CAT,1972-04-27,4.5625
+762453,CAT,1972-04-28,4.520833015441895
+762454,CAT,1972-05-01,4.458333015441895
+762455,CAT,1972-05-02,4.364583015441895
+762456,CAT,1972-05-03,4.395833015441895
+762457,CAT,1972-05-04,4.40625
+762458,CAT,1972-05-05,4.375
+762459,CAT,1972-05-08,4.2604169845581055
+762460,CAT,1972-05-09,4.28125
+762461,CAT,1972-05-10,4.3229169845581055
+762462,CAT,1972-05-11,4.333333015441895
+762463,CAT,1972-05-12,4.3854169845581055
+762464,CAT,1972-05-15,4.3854169845581055
+762465,CAT,1972-05-16,4.4375
+762466,CAT,1972-05-17,4.5
+762467,CAT,1972-05-18,4.645833015441895
+762468,CAT,1972-05-19,4.614583015441895
+762469,CAT,1972-05-22,4.6666669845581055
+762470,CAT,1972-05-23,4.6875
+762471,CAT,1972-05-24,4.770833015441895
+762472,CAT,1972-05-25,4.84375
+762473,CAT,1972-05-26,4.833333015441895
+762474,CAT,1972-05-30,4.8541669845581055
+762475,CAT,1972-05-31,4.7291669845581055
+762476,CAT,1972-06-01,4.708333015441895
+762477,CAT,1972-06-02,4.71875
+762478,CAT,1972-06-05,4.6666669845581055
+762479,CAT,1972-06-06,4.6041669845581055
+762480,CAT,1972-06-07,4.552083015441895
+762481,CAT,1972-06-08,4.5729169845581055
+762482,CAT,1972-06-09,4.5104169845581055
+762483,CAT,1972-06-12,4.6041669845581055
+762484,CAT,1972-06-13,4.677083015441895
+762485,CAT,1972-06-14,4.78125
+762486,CAT,1972-06-15,4.770833015441895
+762487,CAT,1972-06-16,4.802083015441895
+762488,CAT,1972-06-19,4.8229169845581055
+762489,CAT,1972-06-20,4.8541669845581055
+762490,CAT,1972-06-21,4.833333015441895
+762491,CAT,1972-06-22,4.833333015441895
+762492,CAT,1972-06-23,4.8541669845581055
+762493,CAT,1972-06-26,4.8541669845581055
+762494,CAT,1972-06-27,4.8854169845581055
+762495,CAT,1972-06-28,5.083333015441895
+762496,CAT,1972-06-29,4.895833015441895
+762497,CAT,1972-06-30,4.9166669845581055
+762498,CAT,1972-07-03,5.0
+762499,CAT,1972-07-05,5.03125
+762500,CAT,1972-07-06,5.1666669845581055
+762501,CAT,1972-07-07,5.0416669845581055
+762502,CAT,1972-07-10,5.0
+762503,CAT,1972-07-11,4.9375
+762504,CAT,1972-07-12,5.0104169845581055
+762505,CAT,1972-07-13,5.0
+762506,CAT,1972-07-14,5.0
+762507,CAT,1972-07-17,4.9479169845581055
+762508,CAT,1972-07-18,4.8229169845581055
+762509,CAT,1972-07-19,4.9479169845581055
+762510,CAT,1972-07-20,4.8854169845581055
+762511,CAT,1972-07-21,4.895833015441895
+762512,CAT,1972-07-24,5.0416669845581055
+762513,CAT,1972-07-25,5.052083015441895
+762514,CAT,1972-07-26,5.052083015441895
+762515,CAT,1972-07-27,5.114583015441895
+762516,CAT,1972-07-28,5.0729169845581055
+762517,CAT,1972-07-31,5.114583015441895
+762518,CAT,1972-08-01,5.177083015441895
+762519,CAT,1972-08-02,5.208333015441895
+762520,CAT,1972-08-03,5.2604169845581055
+762521,CAT,1972-08-04,5.25
+762522,CAT,1972-08-07,5.239583015441895
+762523,CAT,1972-08-08,5.270833015441895
+762524,CAT,1972-08-09,5.333333015441895
+762525,CAT,1972-08-10,5.34375
+762526,CAT,1972-08-11,5.4791669845581055
+762527,CAT,1972-08-14,5.59375
+762528,CAT,1972-08-15,5.520833015441895
+762529,CAT,1972-08-16,5.4791669845581055
+762530,CAT,1972-08-17,5.4166669845581055
+762531,CAT,1972-08-18,5.3854169845581055
+762532,CAT,1972-08-21,5.28125
+762533,CAT,1972-08-22,5.2604169845581055
+762534,CAT,1972-08-23,5.302083015441895
+762535,CAT,1972-08-24,5.3125
+762536,CAT,1972-08-25,5.34375
+762537,CAT,1972-08-28,5.34375
+762538,CAT,1972-08-29,5.375
+762539,CAT,1972-08-30,5.395833015441895
+762540,CAT,1972-08-31,5.4375
+762541,CAT,1972-09-01,5.458333015441895
+762542,CAT,1972-09-05,5.4166669845581055
+762543,CAT,1972-09-06,5.427083015441895
+762544,CAT,1972-09-07,5.4791669845581055
+762545,CAT,1972-09-08,5.46875
+762546,CAT,1972-09-11,5.489583015441895
+762547,CAT,1972-09-12,5.4166669845581055
+762548,CAT,1972-09-13,5.2916669845581055
+762549,CAT,1972-09-14,5.28125
+762550,CAT,1972-09-15,5.364583015441895
+762551,CAT,1972-09-18,5.364583015441895
+762552,CAT,1972-09-19,5.395833015441895
+762553,CAT,1972-09-20,5.4166669845581055
+762554,CAT,1972-09-21,5.53125
+762555,CAT,1972-09-22,5.53125
+762556,CAT,1972-09-25,5.5104169845581055
+762557,CAT,1972-09-26,5.4375
+762558,CAT,1972-09-27,5.583333015441895
+762559,CAT,1972-09-28,5.4791669845581055
+762560,CAT,1972-09-29,5.375
+762561,CAT,1972-10-02,5.3229169845581055
+762562,CAT,1972-10-03,5.3229169845581055
+762563,CAT,1972-10-04,5.333333015441895
+762564,CAT,1972-10-05,5.1979169845581055
+762565,CAT,1972-10-06,5.25
+762566,CAT,1972-10-09,5.2291669845581055
+762567,CAT,1972-10-10,5.177083015441895
+762568,CAT,1972-10-11,5.177083015441895
+762569,CAT,1972-10-12,5.145833015441895
+762570,CAT,1972-10-13,5.083333015441895
+762571,CAT,1972-10-16,4.9791669845581055
+762572,CAT,1972-10-17,5.0104169845581055
+762573,CAT,1972-10-18,4.9791669845581055
+762574,CAT,1972-10-19,4.9166669845581055
+762575,CAT,1972-10-20,5.0104169845581055
+762576,CAT,1972-10-23,5.1041669845581055
+762577,CAT,1972-10-24,5.208333015441895
+762578,CAT,1972-10-25,5.3541669845581055
+762579,CAT,1972-10-26,5.364583015441895
+762580,CAT,1972-10-27,5.270833015441895
+762581,CAT,1972-10-30,5.3125
+762582,CAT,1972-10-31,5.3854169845581055
+762583,CAT,1972-11-01,5.5104169845581055
+762584,CAT,1972-11-02,5.65625
+762585,CAT,1972-11-03,5.71875
+762586,CAT,1972-11-06,5.708333015441895
+762587,CAT,1972-11-08,5.6666669845581055
+762588,CAT,1972-11-09,5.677083015441895
+762589,CAT,1972-11-10,5.6875
+762590,CAT,1972-11-13,5.59375
+762591,CAT,1972-11-14,5.6041669845581055
+762592,CAT,1972-11-15,5.5729169845581055
+762593,CAT,1972-11-16,5.5729169845581055
+762594,CAT,1972-11-17,5.583333015441895
+762595,CAT,1972-11-20,5.625
+762596,CAT,1972-11-21,5.75
+762597,CAT,1972-11-22,5.7291669845581055
+762598,CAT,1972-11-24,5.7291669845581055
+762599,CAT,1972-11-27,5.708333015441895
+762600,CAT,1972-11-28,5.6875
+762601,CAT,1972-11-29,5.71875
+762602,CAT,1972-11-30,5.677083015441895
+762603,CAT,1972-12-01,5.6875
+762604,CAT,1972-12-04,5.677083015441895
+762605,CAT,1972-12-05,5.6875
+762606,CAT,1972-12-06,5.645833015441895
+762607,CAT,1972-12-07,5.645833015441895
+762608,CAT,1972-12-08,5.7291669845581055
+762609,CAT,1972-12-11,5.677083015441895
+762610,CAT,1972-12-12,5.5416669845581055
+762611,CAT,1972-12-13,5.614583015441895
+762612,CAT,1972-12-14,5.65625
+762613,CAT,1972-12-15,5.5625
+762614,CAT,1972-12-18,5.5416669845581055
+762615,CAT,1972-12-19,5.5416669845581055
+762616,CAT,1972-12-20,5.5104169845581055
+762617,CAT,1972-12-21,5.458333015441895
+762618,CAT,1972-12-22,5.4375
+762619,CAT,1972-12-26,5.5416669845581055
+762620,CAT,1972-12-27,5.5104169845581055
+762621,CAT,1972-12-29,5.5416669845581055
+762622,CAT,1973-01-02,5.625
+762623,CAT,1973-01-03,5.78125
+762624,CAT,1973-01-04,5.78125
+762625,CAT,1973-01-05,5.7604169845581055
+762626,CAT,1973-01-08,5.7916669845581055
+762627,CAT,1973-01-09,5.71875
+762628,CAT,1973-01-10,5.6875
+762629,CAT,1973-01-11,5.770833015441895
+762630,CAT,1973-01-12,5.677083015441895
+762631,CAT,1973-01-15,5.645833015441895
+762632,CAT,1973-01-16,5.5104169845581055
+762633,CAT,1973-01-17,5.5
+762634,CAT,1973-01-18,5.4791669845581055
+762635,CAT,1973-01-19,5.458333015441895
+762636,CAT,1973-01-22,5.395833015441895
+762637,CAT,1973-01-23,5.364583015441895
+762638,CAT,1973-01-24,5.25
+762639,CAT,1973-01-26,5.2291669845581055
+762640,CAT,1973-01-29,5.21875
+762641,CAT,1973-01-30,5.2291669845581055
+762642,CAT,1973-01-31,5.2916669845581055
+762643,CAT,1973-02-01,5.333333015441895
+762644,CAT,1973-02-02,5.3125
+762645,CAT,1973-02-05,5.21875
+762646,CAT,1973-02-06,5.208333015441895
+762647,CAT,1973-02-07,5.21875
+762648,CAT,1973-02-08,5.2291669845581055
+762649,CAT,1973-02-09,5.25
+762650,CAT,1973-02-12,5.40625
+762651,CAT,1973-02-13,5.6666669845581055
+762652,CAT,1973-02-14,5.583333015441895
+762653,CAT,1973-02-15,5.5104169845581055
+762654,CAT,1973-02-16,5.5104169845581055
+762655,CAT,1973-02-20,5.5104169845581055
+762656,CAT,1973-02-21,5.520833015441895
+762657,CAT,1973-02-22,5.4791669845581055
+762658,CAT,1973-02-23,5.427083015441895
+762659,CAT,1973-02-26,5.3541669845581055
+762660,CAT,1973-02-27,5.34375
+762661,CAT,1973-02-28,5.364583015441895
+762662,CAT,1973-03-01,5.375
+762663,CAT,1973-03-02,5.364583015441895
+762664,CAT,1973-03-05,5.2604169845581055
+762665,CAT,1973-03-06,5.34375
+762666,CAT,1973-03-07,5.364583015441895
+762667,CAT,1973-03-08,5.3854169845581055
+762668,CAT,1973-03-09,5.427083015441895
+762669,CAT,1973-03-12,5.395833015441895
+762670,CAT,1973-03-13,5.395833015441895
+762671,CAT,1973-03-14,5.427083015441895
+762672,CAT,1973-03-15,5.40625
+762673,CAT,1973-03-16,5.4375
+762674,CAT,1973-03-19,5.40625
+762675,CAT,1973-03-20,5.375
+762676,CAT,1973-03-21,5.2916669845581055
+762677,CAT,1973-03-22,5.125
+762678,CAT,1973-03-23,5.083333015441895
+762679,CAT,1973-03-26,5.0416669845581055
+762680,CAT,1973-03-27,5.1875
+762681,CAT,1973-03-28,5.208333015441895
+762682,CAT,1973-03-29,5.25
+762683,CAT,1973-03-30,5.25
+762684,CAT,1973-04-02,5.177083015441895
+762685,CAT,1973-04-03,5.15625
+762686,CAT,1973-04-04,5.208333015441895
+762687,CAT,1973-04-05,5.145833015441895
+762688,CAT,1973-04-06,5.208333015441895
+762689,CAT,1973-04-09,5.302083015441895
+762690,CAT,1973-04-10,5.3125
+762691,CAT,1973-04-11,5.333333015441895
+762692,CAT,1973-04-12,5.333333015441895
+762693,CAT,1973-04-13,5.395833015441895
+762694,CAT,1973-04-16,5.364583015441895
+762695,CAT,1973-04-17,5.395833015441895
+762696,CAT,1973-04-18,5.395833015441895
+762697,CAT,1973-04-19,5.40625
+762698,CAT,1973-04-23,5.364583015441895
+762699,CAT,1973-04-24,5.333333015441895
+762700,CAT,1973-04-25,5.21875
+762701,CAT,1973-04-26,5.145833015441895
+762702,CAT,1973-04-27,5.1041669845581055
+762703,CAT,1973-04-30,5.1875
+762704,CAT,1973-05-01,5.125
+762705,CAT,1973-05-02,5.1354169845581055
+762706,CAT,1973-05-03,5.083333015441895
+762707,CAT,1973-05-04,5.145833015441895
+762708,CAT,1973-05-07,5.125
+762709,CAT,1973-05-08,5.1666669845581055
+762710,CAT,1973-05-09,5.2604169845581055
+762711,CAT,1973-05-10,5.2291669845581055
+762712,CAT,1973-05-11,5.208333015441895
+762713,CAT,1973-05-14,5.177083015441895
+762714,CAT,1973-05-15,5.1875
+762715,CAT,1973-05-16,5.1979169845581055
+762716,CAT,1973-05-17,5.2291669845581055
+762717,CAT,1973-05-18,5.1354169845581055
+762718,CAT,1973-05-21,5.0416669845581055
+762719,CAT,1973-05-22,5.020833015441895
+762720,CAT,1973-05-23,5.020833015441895
+762721,CAT,1973-05-24,5.125
+762722,CAT,1973-05-25,5.177083015441895
+762723,CAT,1973-05-29,5.1979169845581055
+762724,CAT,1973-05-30,5.125
+762725,CAT,1973-05-31,4.9375
+762726,CAT,1973-06-01,4.875
+762727,CAT,1973-06-04,4.6875
+762728,CAT,1973-06-05,4.71875
+762729,CAT,1973-06-06,4.489583015441895
+762730,CAT,1973-06-07,4.5416669845581055
+762731,CAT,1973-06-08,4.7291669845581055
+762732,CAT,1973-06-11,4.625
+762733,CAT,1973-06-12,4.7291669845581055
+762734,CAT,1973-06-13,4.7916669845581055
+762735,CAT,1973-06-14,4.7604169845581055
+762736,CAT,1973-06-15,4.6354169845581055
+762737,CAT,1973-06-18,4.625
+762738,CAT,1973-06-19,4.645833015441895
+762739,CAT,1973-06-20,4.677083015441895
+762740,CAT,1973-06-21,4.46875
+762741,CAT,1973-06-22,4.6979169845581055
+762742,CAT,1973-06-25,4.5104169845581055
+762743,CAT,1973-06-26,4.5729169845581055
+762744,CAT,1973-06-27,4.6666669845581055
+762745,CAT,1973-06-28,4.75
+762746,CAT,1973-06-29,4.84375
+762747,CAT,1973-07-02,4.8229169845581055
+762748,CAT,1973-07-03,4.739583015441895
+762749,CAT,1973-07-05,4.7916669845581055
+762750,CAT,1973-07-06,4.7916669845581055
+762751,CAT,1973-07-09,4.7916669845581055
+762752,CAT,1973-07-10,4.875
+762753,CAT,1973-07-11,4.989583015441895
+762754,CAT,1973-07-12,4.958333015441895
+762755,CAT,1973-07-13,4.958333015441895
+762756,CAT,1973-07-16,4.958333015441895
+762757,CAT,1973-07-17,4.958333015441895
+762758,CAT,1973-07-18,4.96875
+762759,CAT,1973-07-19,4.96875
+762760,CAT,1973-07-20,5.0729169845581055
+762761,CAT,1973-07-23,5.052083015441895
+762762,CAT,1973-07-24,5.1875
+762763,CAT,1973-07-25,5.208333015441895
+762764,CAT,1973-07-26,5.239583015441895
+762765,CAT,1973-07-27,5.25
+762766,CAT,1973-07-30,5.1979169845581055
+762767,CAT,1973-07-31,5.177083015441895
+762768,CAT,1973-08-01,4.9791669845581055
+762769,CAT,1973-08-02,5.0
+762770,CAT,1973-08-03,5.0104169845581055
+762771,CAT,1973-08-06,5.1041669845581055
+762772,CAT,1973-08-07,5.145833015441895
+762773,CAT,1973-08-08,5.1041669845581055
+762774,CAT,1973-08-09,5.052083015441895
+762775,CAT,1973-08-10,5.1666669845581055
+762776,CAT,1973-08-13,5.177083015441895
+762777,CAT,1973-08-14,4.989583015441895
+762778,CAT,1973-08-15,5.114583015441895
+762779,CAT,1973-08-16,5.1041669845581055
+762780,CAT,1973-08-17,5.208333015441895
+762781,CAT,1973-08-20,5.114583015441895
+762782,CAT,1973-08-21,5.09375
+762783,CAT,1973-08-22,5.09375
+762784,CAT,1973-08-23,5.0625
+762785,CAT,1973-08-24,5.0729169845581055
+762786,CAT,1973-08-27,5.125
+762787,CAT,1973-08-28,5.125
+762788,CAT,1973-08-29,5.145833015441895
+762789,CAT,1973-08-30,5.28125
+762790,CAT,1973-08-31,5.3541669845581055
+762791,CAT,1973-09-04,5.520833015441895
+762792,CAT,1973-09-05,5.4791669845581055
+762793,CAT,1973-09-06,5.5
+762794,CAT,1973-09-07,5.5416669845581055
+762795,CAT,1973-09-10,5.5625
+762796,CAT,1973-09-11,5.625
+762797,CAT,1973-09-12,5.625
+762798,CAT,1973-09-13,5.6666669845581055
+762799,CAT,1973-09-14,5.708333015441895
+762800,CAT,1973-09-17,5.6979169845581055
+762801,CAT,1973-09-18,5.645833015441895
+762802,CAT,1973-09-19,5.677083015441895
+762803,CAT,1973-09-20,5.65625
+762804,CAT,1973-09-21,5.645833015441895
+762805,CAT,1973-09-24,5.71875
+762806,CAT,1973-09-25,5.833333015441895
+762807,CAT,1973-09-26,5.8229169845581055
+762808,CAT,1973-09-27,5.7916669845581055
+762809,CAT,1973-09-28,5.895833015441895
+762810,CAT,1973-10-01,5.875
+762811,CAT,1973-10-02,5.9375
+762812,CAT,1973-10-03,6.0
+762813,CAT,1973-10-04,6.1666669845581055
+762814,CAT,1973-10-05,6.239583015441895
+762815,CAT,1973-10-08,6.395833015441895
+762816,CAT,1973-10-09,6.4166669845581055
+762817,CAT,1973-10-10,6.3125
+762818,CAT,1973-10-11,6.25
+762819,CAT,1973-10-12,6.2916669845581055
+762820,CAT,1973-10-15,6.3229169845581055
+762821,CAT,1973-10-16,6.208333015441895
+762822,CAT,1973-10-17,6.25
+762823,CAT,1973-10-18,6.0625
+762824,CAT,1973-10-19,5.895833015441895
+762825,CAT,1973-10-22,5.895833015441895
+762826,CAT,1973-10-23,6.0729169845581055
+762827,CAT,1973-10-24,5.9791669845581055
+762828,CAT,1973-10-25,5.9479169845581055
+762829,CAT,1973-10-26,6.020833015441895
+762830,CAT,1973-10-29,6.208333015441895
+762831,CAT,1973-10-30,6.145833015441895
+762832,CAT,1973-10-31,5.958333015441895
+762833,CAT,1973-11-01,5.78125
+762834,CAT,1973-11-02,5.583333015441895
+762835,CAT,1973-11-05,5.520833015441895
+762836,CAT,1973-11-06,5.6666669845581055
+762837,CAT,1973-11-07,5.6354169845581055
+762838,CAT,1973-11-08,5.7604169845581055
+762839,CAT,1973-11-09,5.739583015441895
+762840,CAT,1973-11-12,5.645833015441895
+762841,CAT,1973-11-13,5.583333015441895
+762842,CAT,1973-11-14,5.5104169845581055
+762843,CAT,1973-11-15,5.1666669845581055
+762844,CAT,1973-11-16,5.21875
+762845,CAT,1973-11-19,5.208333015441895
+762846,CAT,1973-11-20,5.270833015441895
+762847,CAT,1973-11-21,5.5625
+762848,CAT,1973-11-23,5.4375
+762849,CAT,1973-11-26,5.552083015441895
+762850,CAT,1973-11-27,5.583333015441895
+762851,CAT,1973-11-28,5.677083015441895
+762852,CAT,1973-11-29,5.7291669845581055
+762853,CAT,1973-11-30,5.552083015441895
+762854,CAT,1973-12-03,5.395833015441895
+762855,CAT,1973-12-04,5.3541669845581055
+762856,CAT,1973-12-05,5.2916669845581055
+762857,CAT,1973-12-06,5.34375
+762858,CAT,1973-12-07,5.5416669845581055
+762859,CAT,1973-12-10,5.6979169845581055
+762860,CAT,1973-12-11,5.333333015441895
+762861,CAT,1973-12-12,5.21875
+762862,CAT,1973-12-13,5.208333015441895
+762863,CAT,1973-12-14,5.125
+762864,CAT,1973-12-17,5.09375
+762865,CAT,1973-12-18,5.177083015441895
+762866,CAT,1973-12-19,5.2291669845581055
+762867,CAT,1973-12-20,5.1875
+762868,CAT,1973-12-21,5.25
+762869,CAT,1973-12-24,5.125
+762870,CAT,1973-12-26,5.3541669845581055
+762871,CAT,1973-12-27,5.5729169845581055
+762872,CAT,1973-12-28,5.65625
+762873,CAT,1973-12-31,5.583333015441895
+762874,CAT,1974-01-02,5.5416669845581055
+762875,CAT,1974-01-03,5.7291669845581055
+762876,CAT,1974-01-04,5.6875
+762877,CAT,1974-01-07,5.6875
+762878,CAT,1974-01-08,5.5416669845581055
+762879,CAT,1974-01-09,5.333333015441895
+762880,CAT,1974-01-10,5.21875
+762881,CAT,1974-01-11,5.2291669845581055
+762882,CAT,1974-01-14,5.145833015441895
+762883,CAT,1974-01-15,5.1875
+762884,CAT,1974-01-16,5.270833015441895
+762885,CAT,1974-01-17,5.270833015441895
+762886,CAT,1974-01-18,5.25
+762887,CAT,1974-01-21,5.208333015441895
+762888,CAT,1974-01-22,5.2916669845581055
+762889,CAT,1974-01-23,5.3229169845581055
+762890,CAT,1974-01-24,5.15625
+762891,CAT,1974-01-25,5.1666669845581055
+762892,CAT,1974-01-28,5.0
+762893,CAT,1974-01-29,4.9791669845581055
+762894,CAT,1974-01-30,5.03125
+762895,CAT,1974-01-31,4.989583015441895
+762896,CAT,1974-02-01,4.8854169845581055
+762897,CAT,1974-02-04,4.7291669845581055
+762898,CAT,1974-02-05,4.75
+762899,CAT,1974-02-06,4.75
+762900,CAT,1974-02-07,4.864583015441895
+762901,CAT,1974-02-08,4.864583015441895
+762902,CAT,1974-02-11,4.75
+762903,CAT,1974-02-12,4.8125
+762904,CAT,1974-02-13,4.8125
+762905,CAT,1974-02-14,4.802083015441895
+762906,CAT,1974-02-15,4.8541669845581055
+762907,CAT,1974-02-19,4.8229169845581055
+762908,CAT,1974-02-20,4.833333015441895
+762909,CAT,1974-02-21,4.989583015441895
+762910,CAT,1974-02-22,5.0
+762911,CAT,1974-02-25,5.0
+762912,CAT,1974-02-26,5.020833015441895
+762913,CAT,1974-02-27,5.145833015441895
+762914,CAT,1974-02-28,5.052083015441895
+762915,CAT,1974-03-01,5.0
+762916,CAT,1974-03-04,4.9375
+762917,CAT,1974-03-05,4.96875
+762918,CAT,1974-03-06,5.0
+762919,CAT,1974-03-07,4.9166669845581055
+762920,CAT,1974-03-08,4.895833015441895
+762921,CAT,1974-03-11,4.96875
+762922,CAT,1974-03-12,5.083333015441895
+762923,CAT,1974-03-13,5.145833015441895
+762924,CAT,1974-03-14,5.1666669845581055
+762925,CAT,1974-03-15,5.03125
+762926,CAT,1974-03-18,5.0625
+762927,CAT,1974-03-19,5.052083015441895
+762928,CAT,1974-03-20,5.0
+762929,CAT,1974-03-21,5.0
+762930,CAT,1974-03-22,5.0
+762931,CAT,1974-03-25,5.0104169845581055
+762932,CAT,1974-03-26,5.0416669845581055
+762933,CAT,1974-03-27,5.020833015441895
+762934,CAT,1974-03-28,4.8854169845581055
+762935,CAT,1974-03-29,4.9166669845581055
+762936,CAT,1974-04-01,4.8229169845581055
+762937,CAT,1974-04-02,4.7916669845581055
+762938,CAT,1974-04-03,4.625
+762939,CAT,1974-04-04,4.677083015441895
+762940,CAT,1974-04-05,4.6041669845581055
+762941,CAT,1974-04-08,4.5416669845581055
+762942,CAT,1974-04-09,4.6354169845581055
+762943,CAT,1974-04-10,4.6666669845581055
+762944,CAT,1974-04-11,4.645833015441895
+762945,CAT,1974-04-15,4.6875
+762946,CAT,1974-04-16,4.84375
+762947,CAT,1974-04-17,4.9479169845581055
+762948,CAT,1974-04-18,5.03125
+762949,CAT,1974-04-19,4.9791669845581055
+762950,CAT,1974-04-22,4.9791669845581055
+762951,CAT,1974-04-23,4.958333015441895
+762952,CAT,1974-04-24,4.895833015441895
+762953,CAT,1974-04-25,4.8541669845581055
+762954,CAT,1974-04-26,4.90625
+762955,CAT,1974-04-29,4.895833015441895
+762956,CAT,1974-04-30,4.8854169845581055
+762957,CAT,1974-05-01,4.958333015441895
+762958,CAT,1974-05-02,5.083333015441895
+762959,CAT,1974-05-03,5.052083015441895
+762960,CAT,1974-05-06,5.0625
+762961,CAT,1974-05-07,5.0625
+762962,CAT,1974-05-08,5.114583015441895
+762963,CAT,1974-05-09,5.177083015441895
+762964,CAT,1974-05-10,5.25
+762965,CAT,1974-05-13,5.15625
+762966,CAT,1974-05-14,5.145833015441895
+762967,CAT,1974-05-15,5.0729169845581055
+762968,CAT,1974-05-16,5.0625
+762969,CAT,1974-05-17,5.03125
+762970,CAT,1974-05-20,5.052083015441895
+762971,CAT,1974-05-21,5.03125
+762972,CAT,1974-05-22,4.9375
+762973,CAT,1974-05-23,4.958333015441895
+762974,CAT,1974-05-24,4.9791669845581055
+762975,CAT,1974-05-28,5.0
+762976,CAT,1974-05-29,5.0104169845581055
+762977,CAT,1974-05-30,5.020833015441895
+762978,CAT,1974-05-31,5.0416669845581055
+762979,CAT,1974-06-03,5.1041669845581055
+762980,CAT,1974-06-04,5.2916669845581055
+762981,CAT,1974-06-05,5.270833015441895
+762982,CAT,1974-06-06,5.34375
+762983,CAT,1974-06-07,5.364583015441895
+762984,CAT,1974-06-10,5.427083015441895
+762985,CAT,1974-06-11,5.375
+762986,CAT,1974-06-12,5.270833015441895
+762987,CAT,1974-06-13,5.28125
+762988,CAT,1974-06-14,5.3125
+762989,CAT,1974-06-17,5.2604169845581055
+762990,CAT,1974-06-18,5.333333015441895
+762991,CAT,1974-06-19,5.3125
+762992,CAT,1974-06-20,5.25
+762993,CAT,1974-06-21,5.15625
+762994,CAT,1974-06-24,5.0416669845581055
+762995,CAT,1974-06-25,4.9791669845581055
+762996,CAT,1974-06-26,4.8541669845581055
+762997,CAT,1974-06-27,4.8541669845581055
+762998,CAT,1974-06-28,4.895833015441895
+762999,CAT,1974-07-01,4.895833015441895
+763000,CAT,1974-07-02,4.8854169845581055
+763001,CAT,1974-07-03,4.8854169845581055
+763002,CAT,1974-07-05,4.8229169845581055
+763003,CAT,1974-07-08,4.8541669845581055
+763004,CAT,1974-07-09,4.9375
+763005,CAT,1974-07-10,4.84375
+763006,CAT,1974-07-11,4.8125
+763007,CAT,1974-07-12,4.875
+763008,CAT,1974-07-15,4.875
+763009,CAT,1974-07-16,4.770833015441895
+763010,CAT,1974-07-17,4.708333015441895
+763011,CAT,1974-07-18,4.583333015441895
+763012,CAT,1974-07-19,4.625
+763013,CAT,1974-07-22,4.6666669845581055
+763014,CAT,1974-07-23,4.75
+763015,CAT,1974-07-24,4.708333015441895
+763016,CAT,1974-07-25,4.6666669845581055
+763017,CAT,1974-07-26,4.6354169845581055
+763018,CAT,1974-07-29,4.583333015441895
+763019,CAT,1974-07-30,4.59375
+763020,CAT,1974-07-31,4.5625
+763021,CAT,1974-08-01,4.395833015441895
+763022,CAT,1974-08-02,4.40625
+763023,CAT,1974-08-05,4.395833015441895
+763024,CAT,1974-08-06,4.625
+763025,CAT,1974-08-07,4.75
+763026,CAT,1974-08-08,4.645833015441895
+763027,CAT,1974-08-09,4.6666669845581055
+763028,CAT,1974-08-12,4.5729169845581055
+763029,CAT,1974-08-13,4.4479169845581055
+763030,CAT,1974-08-14,4.4166669845581055
+763031,CAT,1974-08-15,4.375
+763032,CAT,1974-08-16,4.34375
+763033,CAT,1974-08-19,4.270833015441895
+763034,CAT,1974-08-20,4.25
+763035,CAT,1974-08-21,4.1875
+763036,CAT,1974-08-22,4.114583015441895
+763037,CAT,1974-08-23,3.8645830154418954
+763038,CAT,1974-08-26,3.875
+763039,CAT,1974-08-27,3.75
+763040,CAT,1974-08-28,3.8958330154418954
+763041,CAT,1974-08-29,3.9791669845581055
+763042,CAT,1974-08-30,4.020833015441895
+763043,CAT,1974-09-03,4.020833015441895
+763044,CAT,1974-09-04,4.0
+763045,CAT,1974-09-05,4.03125
+763046,CAT,1974-09-06,4.0625
+763047,CAT,1974-09-09,4.0416669845581055
+763048,CAT,1974-09-10,3.9583330154418954
+763049,CAT,1974-09-11,3.96875
+763050,CAT,1974-09-12,3.8333330154418954
+763051,CAT,1974-09-13,3.7604169845581055
+763052,CAT,1974-09-16,3.8020830154418954
+763053,CAT,1974-09-17,3.8020830154418954
+763054,CAT,1974-09-18,3.65625
+763055,CAT,1974-09-19,3.8541669845581055
+763056,CAT,1974-09-20,3.8541669845581055
+763057,CAT,1974-09-23,3.875
+763058,CAT,1974-09-24,3.8229169845581055
+763059,CAT,1974-09-25,3.875
+763060,CAT,1974-09-26,3.7916669845581055
+763061,CAT,1974-09-27,3.6875
+763062,CAT,1974-09-30,3.4375
+763063,CAT,1974-10-01,3.3645830154418945
+763064,CAT,1974-10-02,3.375
+763065,CAT,1974-10-03,3.3958330154418945
+763066,CAT,1974-10-04,3.4270830154418945
+763067,CAT,1974-10-07,3.5833330154418945
+763068,CAT,1974-10-08,3.625
+763069,CAT,1974-10-09,3.7291669845581055
+763070,CAT,1974-10-10,3.875
+763071,CAT,1974-10-11,4.03125
+763072,CAT,1974-10-14,4.208333015441895
+763073,CAT,1974-10-15,4.083333015441895
+763074,CAT,1974-10-16,4.0
+763075,CAT,1974-10-17,4.083333015441895
+763076,CAT,1974-10-18,4.270833015441895
+763077,CAT,1974-10-21,4.2916669845581055
+763078,CAT,1974-10-22,4.3125
+763079,CAT,1974-10-23,4.052083015441895
+763080,CAT,1974-10-24,4.0625
+763081,CAT,1974-10-25,4.177083015441895
+763082,CAT,1974-10-28,4.125
+763083,CAT,1974-10-29,4.2291669845581055
+763084,CAT,1974-10-30,4.2916669845581055
+763085,CAT,1974-10-31,4.427083015441895
+763086,CAT,1974-11-01,4.5625
+763087,CAT,1974-11-04,4.5625
+763088,CAT,1974-11-05,4.7291669845581055
+763089,CAT,1974-11-06,4.75
+763090,CAT,1974-11-07,4.6875
+763091,CAT,1974-11-08,4.6979169845581055
+763092,CAT,1974-11-11,4.6666669845581055
+763093,CAT,1974-11-12,4.552083015441895
+763094,CAT,1974-11-13,4.4791669845581055
+763095,CAT,1974-11-14,4.4791669845581055
+763096,CAT,1974-11-15,4.208333015441895
+763097,CAT,1974-11-18,4.083333015441895
+763098,CAT,1974-11-19,4.1041669845581055
+763099,CAT,1974-11-20,4.114583015441895
+763100,CAT,1974-11-21,4.2291669845581055
+763101,CAT,1974-11-22,4.2604169845581055
+763102,CAT,1974-11-25,4.2604169845581055
+763103,CAT,1974-11-26,4.239583015441895
+763104,CAT,1974-11-27,4.333333015441895
+763105,CAT,1974-11-29,4.302083015441895
+763106,CAT,1974-12-02,4.1875
+763107,CAT,1974-12-03,4.083333015441895
+763108,CAT,1974-12-04,3.9479169845581055
+763109,CAT,1974-12-05,3.71875
+763110,CAT,1974-12-06,3.6979169845581055
+763111,CAT,1974-12-09,3.78125
+763112,CAT,1974-12-10,3.9166669845581055
+763113,CAT,1974-12-11,4.020833015441895
+763114,CAT,1974-12-12,4.03125
+763115,CAT,1974-12-13,3.8541669845581055
+763116,CAT,1974-12-16,3.7708330154418954
+763117,CAT,1974-12-17,3.8541669845581055
+763118,CAT,1974-12-18,3.875
+763119,CAT,1974-12-19,3.9166669845581055
+763120,CAT,1974-12-20,3.8854169845581055
+763121,CAT,1974-12-23,3.7083330154418954
+763122,CAT,1974-12-24,3.7395830154418954
+763123,CAT,1974-12-26,3.7708330154418954
+763124,CAT,1974-12-27,3.7708330154418954
+763125,CAT,1974-12-30,3.84375
+763126,CAT,1974-12-31,4.0416669845581055
+763127,CAT,1975-01-02,4.1041669845581055
+763128,CAT,1975-01-03,4.0729169845581055
+763129,CAT,1975-01-06,4.1354169845581055
+763130,CAT,1975-01-07,4.1354169845581055
+763131,CAT,1975-01-08,4.145833015441895
+763132,CAT,1975-01-09,4.1666669845581055
+763133,CAT,1975-01-10,4.270833015441895
+763134,CAT,1975-01-13,4.239583015441895
+763135,CAT,1975-01-14,4.145833015441895
+763136,CAT,1975-01-15,4.2604169845581055
+763137,CAT,1975-01-16,4.239583015441895
+763138,CAT,1975-01-17,4.2604169845581055
+763139,CAT,1975-01-20,4.2916669845581055
+763140,CAT,1975-01-21,4.34375
+763141,CAT,1975-01-22,4.3541669845581055
+763142,CAT,1975-01-23,4.375
+763143,CAT,1975-01-24,4.458333015441895
+763144,CAT,1975-01-27,4.677083015441895
+763145,CAT,1975-01-28,4.833333015441895
+763146,CAT,1975-01-29,4.802083015441895
+763147,CAT,1975-01-30,4.708333015441895
+763148,CAT,1975-01-31,4.645833015441895
+763149,CAT,1975-02-03,4.7291669845581055
+763150,CAT,1975-02-04,4.71875
+763151,CAT,1975-02-05,4.833333015441895
+763152,CAT,1975-02-06,4.7916669845581055
+763153,CAT,1975-02-07,4.8125
+763154,CAT,1975-02-10,4.833333015441895
+763155,CAT,1975-02-11,4.833333015441895
+763156,CAT,1975-02-12,4.833333015441895
+763157,CAT,1975-02-13,5.1041669845581055
+763158,CAT,1975-02-14,5.0
+763159,CAT,1975-02-18,4.96875
+763160,CAT,1975-02-19,5.03125
+763161,CAT,1975-02-20,5.208333015441895
+763162,CAT,1975-02-21,5.3125
+763163,CAT,1975-02-24,5.302083015441895
+763164,CAT,1975-02-25,5.208333015441895
+763165,CAT,1975-02-26,5.1979169845581055
+763166,CAT,1975-02-27,5.1666669845581055
+763167,CAT,1975-02-28,5.270833015441895
+763168,CAT,1975-03-03,5.4375
+763169,CAT,1975-03-04,5.625
+763170,CAT,1975-03-05,5.5
+763171,CAT,1975-03-06,5.46875
+763172,CAT,1975-03-07,5.46875
+763173,CAT,1975-03-10,5.458333015441895
+763174,CAT,1975-03-11,5.3541669845581055
+763175,CAT,1975-03-12,5.2916669845581055
+763176,CAT,1975-03-13,5.28125
+763177,CAT,1975-03-14,5.364583015441895
+763178,CAT,1975-03-17,5.46875
+763179,CAT,1975-03-18,5.4166669845581055
+763180,CAT,1975-03-19,5.3541669845581055
+763181,CAT,1975-03-20,5.427083015441895
+763182,CAT,1975-03-21,5.46875
+763183,CAT,1975-03-24,5.3229169845581055
+763184,CAT,1975-03-25,5.4479169845581055
+763185,CAT,1975-03-26,5.458333015441895
+763186,CAT,1975-03-27,5.427083015441895
+763187,CAT,1975-03-31,5.489583015441895
+763188,CAT,1975-04-01,5.364583015441895
+763189,CAT,1975-04-02,5.375
+763190,CAT,1975-04-03,5.239583015441895
+763191,CAT,1975-04-04,5.270833015441895
+763192,CAT,1975-04-07,5.208333015441895
+763193,CAT,1975-04-08,5.25
+763194,CAT,1975-04-09,5.46875
+763195,CAT,1975-04-10,5.25
+763196,CAT,1975-04-11,5.270833015441895
+763197,CAT,1975-04-14,5.427083015441895
+763198,CAT,1975-04-15,5.4375
+763199,CAT,1975-04-16,5.4479169845581055
+763200,CAT,1975-04-17,5.59375
+763201,CAT,1975-04-18,5.5
+763202,CAT,1975-04-21,5.6666669845581055
+763203,CAT,1975-04-22,5.625
+763204,CAT,1975-04-23,5.6041669845581055
+763205,CAT,1975-04-24,5.645833015441895
+763206,CAT,1975-04-25,5.6666669845581055
+763207,CAT,1975-04-28,5.625
+763208,CAT,1975-04-29,5.5729169845581055
+763209,CAT,1975-04-30,5.5625
+763210,CAT,1975-05-01,5.5729169845581055
+763211,CAT,1975-05-02,5.71875
+763212,CAT,1975-05-05,5.583333015441895
+763213,CAT,1975-05-06,5.5
+763214,CAT,1975-05-07,5.489583015441895
+763215,CAT,1975-05-08,5.520833015441895
+763216,CAT,1975-05-09,5.5625
+763217,CAT,1975-05-12,5.489583015441895
+763218,CAT,1975-05-13,5.645833015441895
+763219,CAT,1975-05-14,5.583333015441895
+763220,CAT,1975-05-15,5.53125
+763221,CAT,1975-05-16,5.40625
+763222,CAT,1975-05-19,5.3125
+763223,CAT,1975-05-20,5.375
+763224,CAT,1975-05-21,5.28125
+763225,CAT,1975-05-22,5.3541669845581055
+763226,CAT,1975-05-23,5.427083015441895
+763227,CAT,1975-05-27,5.4375
+763228,CAT,1975-05-28,5.5104169845581055
+763229,CAT,1975-05-29,5.46875
+763230,CAT,1975-05-30,5.4375
+763231,CAT,1975-06-02,5.4791669845581055
+763232,CAT,1975-06-03,5.5416669845581055
+763233,CAT,1975-06-04,5.5625
+763234,CAT,1975-06-05,5.6041669845581055
+763235,CAT,1975-06-06,5.4479169845581055
+763236,CAT,1975-06-09,5.4375
+763237,CAT,1975-06-10,5.3229169845581055
+763238,CAT,1975-06-11,5.208333015441895
+763239,CAT,1975-06-12,5.125
+763240,CAT,1975-06-13,5.25
+763241,CAT,1975-06-16,5.3125
+763242,CAT,1975-06-17,5.3125
+763243,CAT,1975-06-18,5.239583015441895
+763244,CAT,1975-06-19,5.270833015441895
+763245,CAT,1975-06-20,5.302083015441895
+763246,CAT,1975-06-23,5.302083015441895
+763247,CAT,1975-06-24,5.40625
+763248,CAT,1975-06-25,5.4791669845581055
+763249,CAT,1975-06-26,5.427083015441895
+763250,CAT,1975-06-27,5.520833015441895
+763251,CAT,1975-06-30,5.5729169845581055
+763252,CAT,1975-07-01,5.5416669845581055
+763253,CAT,1975-07-02,5.458333015441895
+763254,CAT,1975-07-03,5.458333015441895
+763255,CAT,1975-07-07,5.46875
+763256,CAT,1975-07-08,5.489583015441895
+763257,CAT,1975-07-09,5.5625
+763258,CAT,1975-07-10,5.5416669845581055
+763259,CAT,1975-07-11,5.6666669845581055
+763260,CAT,1975-07-14,5.677083015441895
+763261,CAT,1975-07-15,5.770833015441895
+763262,CAT,1975-07-16,5.833333015441895
+763263,CAT,1975-07-17,5.7291669845581055
+763264,CAT,1975-07-18,5.6875
+763265,CAT,1975-07-21,5.71875
+763266,CAT,1975-07-22,5.708333015441895
+763267,CAT,1975-07-23,5.552083015441895
+763268,CAT,1975-07-24,5.5625
+763269,CAT,1975-07-25,5.40625
+763270,CAT,1975-07-28,5.4166669845581055
+763271,CAT,1975-07-29,5.489583015441895
+763272,CAT,1975-07-30,5.5416669845581055
+763273,CAT,1975-07-31,5.6666669845581055
+763274,CAT,1975-08-01,5.5625
+763275,CAT,1975-08-04,5.53125
+763276,CAT,1975-08-05,5.520833015441895
+763277,CAT,1975-08-06,5.6041669845581055
+763278,CAT,1975-08-07,5.6666669845581055
+763279,CAT,1975-08-08,5.6875
+763280,CAT,1975-08-11,5.708333015441895
+763281,CAT,1975-08-12,5.78125
+763282,CAT,1975-08-13,5.75
+763283,CAT,1975-08-14,5.6041669845581055
+763284,CAT,1975-08-15,5.65625
+763285,CAT,1975-08-18,5.645833015441895
+763286,CAT,1975-08-19,5.552083015441895
+763287,CAT,1975-08-20,5.395833015441895
+763288,CAT,1975-08-21,5.375
+763289,CAT,1975-08-22,5.4791669845581055
+763290,CAT,1975-08-25,5.5
+763291,CAT,1975-08-26,5.489583015441895
+763292,CAT,1975-08-27,5.4479169845581055
+763293,CAT,1975-08-28,5.5
+763294,CAT,1975-08-29,5.5729169845581055
+763295,CAT,1975-09-02,5.583333015441895
+763296,CAT,1975-09-03,5.5625
+763297,CAT,1975-09-04,5.625
+763298,CAT,1975-09-05,5.583333015441895
+763299,CAT,1975-09-08,5.5416669845581055
+763300,CAT,1975-09-09,5.5
+763301,CAT,1975-09-10,5.4791669845581055
+763302,CAT,1975-09-11,5.4791669845581055
+763303,CAT,1975-09-12,5.4479169845581055
+763304,CAT,1975-09-15,5.333333015441895
+763305,CAT,1975-09-16,5.2291669845581055
+763306,CAT,1975-09-17,5.2291669845581055
+763307,CAT,1975-09-18,5.3125
+763308,CAT,1975-09-19,5.520833015441895
+763309,CAT,1975-09-22,5.5
+763310,CAT,1975-09-23,5.489583015441895
+763311,CAT,1975-09-24,5.5416669845581055
+763312,CAT,1975-09-25,5.520833015441895
+763313,CAT,1975-09-26,5.552083015441895
+763314,CAT,1975-09-29,5.520833015441895
+763315,CAT,1975-09-30,5.427083015441895
+763316,CAT,1975-10-01,5.3229169845581055
+763317,CAT,1975-10-02,5.28125
+763318,CAT,1975-10-03,5.458333015441895
+763319,CAT,1975-10-06,5.4791669845581055
+763320,CAT,1975-10-07,5.4479169845581055
+763321,CAT,1975-10-08,5.6041669845581055
+763322,CAT,1975-10-09,5.6354169845581055
+763323,CAT,1975-10-10,5.6666669845581055
+763324,CAT,1975-10-13,5.75
+763325,CAT,1975-10-14,5.6875
+763326,CAT,1975-10-15,5.6875
+763327,CAT,1975-10-16,5.8229169845581055
+763328,CAT,1975-10-17,5.90625
+763329,CAT,1975-10-20,6.083333015441895
+763330,CAT,1975-10-21,6.239583015441895
+763331,CAT,1975-10-22,6.1666669845581055
+763332,CAT,1975-10-23,6.1041669845581055
+763333,CAT,1975-10-24,6.0
+763334,CAT,1975-10-27,6.0
+763335,CAT,1975-10-28,6.0625
+763336,CAT,1975-10-29,5.989583015441895
+763337,CAT,1975-10-30,5.96875
+763338,CAT,1975-10-31,5.927083015441895
+763339,CAT,1975-11-03,5.9375
+763340,CAT,1975-11-04,5.895833015441895
+763341,CAT,1975-11-05,6.0
+763342,CAT,1975-11-06,6.03125
+763343,CAT,1975-11-07,5.958333015441895
+763344,CAT,1975-11-10,5.8541669845581055
+763345,CAT,1975-11-11,5.84375
+763346,CAT,1975-11-12,5.9166669845581055
+763347,CAT,1975-11-13,6.0
+763348,CAT,1975-11-14,5.9375
+763349,CAT,1975-11-17,5.90625
+763350,CAT,1975-11-18,5.833333015441895
+763351,CAT,1975-11-19,5.65625
+763352,CAT,1975-11-20,5.708333015441895
+763353,CAT,1975-11-21,5.6666669845581055
+763354,CAT,1975-11-24,5.677083015441895
+763355,CAT,1975-11-25,5.7291669845581055
+763356,CAT,1975-11-26,5.708333015441895
+763357,CAT,1975-11-28,5.75
+763358,CAT,1975-12-01,5.6979169845581055
+763359,CAT,1975-12-02,5.645833015441895
+763360,CAT,1975-12-03,5.46875
+763361,CAT,1975-12-04,5.53125
+763362,CAT,1975-12-05,5.520833015441895
+763363,CAT,1975-12-08,5.520833015441895
+763364,CAT,1975-12-09,5.59375
+763365,CAT,1975-12-10,5.6354169845581055
+763366,CAT,1975-12-11,5.6979169845581055
+763367,CAT,1975-12-12,5.739583015441895
+763368,CAT,1975-12-15,5.6979169845581055
+763369,CAT,1975-12-16,5.7291669845581055
+763370,CAT,1975-12-17,5.6979169845581055
+763371,CAT,1975-12-18,5.6979169845581055
+763372,CAT,1975-12-19,5.625
+763373,CAT,1975-12-22,5.5416669845581055
+763374,CAT,1975-12-23,5.6041669845581055
+763375,CAT,1975-12-24,5.645833015441895
+763376,CAT,1975-12-26,5.739583015441895
+763377,CAT,1975-12-29,5.7916669845581055
+763378,CAT,1975-12-30,5.770833015441895
+763379,CAT,1975-12-31,5.8125
+763380,CAT,1976-01-02,5.927083015441895
+763381,CAT,1976-01-05,6.020833015441895
+763382,CAT,1976-01-06,6.083333015441895
+763383,CAT,1976-01-07,6.125
+763384,CAT,1976-01-08,6.114583015441895
+763385,CAT,1976-01-09,6.1666669845581055
+763386,CAT,1976-01-12,6.28125
+763387,CAT,1976-01-13,6.177083015441895
+763388,CAT,1976-01-14,6.2291669845581055
+763389,CAT,1976-01-15,6.2291669845581055
+763390,CAT,1976-01-16,6.25
+763391,CAT,1976-01-19,6.333333015441895
+763392,CAT,1976-01-20,6.4166669845581055
+763393,CAT,1976-01-21,6.4166669845581055
+763394,CAT,1976-01-22,6.395833015441895
+763395,CAT,1976-01-23,6.5
+763396,CAT,1976-01-26,6.583333015441895
+763397,CAT,1976-01-27,6.614583015441895
+763398,CAT,1976-01-28,6.6354169845581055
+763399,CAT,1976-01-29,6.65625
+763400,CAT,1976-01-30,6.6666669845581055
+763401,CAT,1976-02-02,6.6875
+763402,CAT,1976-02-03,6.6666669845581055
+763403,CAT,1976-02-04,6.6666669845581055
+763404,CAT,1976-02-05,6.5625
+763405,CAT,1976-02-06,6.552083015441895
+763406,CAT,1976-02-09,6.59375
+763407,CAT,1976-02-10,6.625
+763408,CAT,1976-02-11,6.677083015441895
+763409,CAT,1976-02-12,6.770833015441895
+763410,CAT,1976-02-13,6.7291669845581055
+763411,CAT,1976-02-17,6.6875
+763412,CAT,1976-02-18,6.7291669845581055
+763413,CAT,1976-02-19,6.833333015441895
+763414,CAT,1976-02-20,6.9166669845581055
+763415,CAT,1976-02-23,6.9791669845581055
+763416,CAT,1976-02-24,7.0416669845581055
+763417,CAT,1976-02-25,7.21875
+763418,CAT,1976-02-26,7.25
+763419,CAT,1976-02-27,7.1875
+763420,CAT,1976-03-01,7.3333330154418945
+763421,CAT,1976-03-02,7.375
+763422,CAT,1976-03-03,7.4375
+763423,CAT,1976-03-04,7.34375
+763424,CAT,1976-03-05,7.25
+763425,CAT,1976-03-08,7.3125
+763426,CAT,1976-03-09,7.375
+763427,CAT,1976-03-10,7.4479169845581055
+763428,CAT,1976-03-11,7.5
+763429,CAT,1976-03-12,7.53125
+763430,CAT,1976-03-15,7.4166669845581055
+763431,CAT,1976-03-16,7.34375
+763432,CAT,1976-03-17,7.3229169845581055
+763433,CAT,1976-03-18,7.145833015441895
+763434,CAT,1976-03-19,6.989583015441895
+763435,CAT,1976-03-22,7.0
+763436,CAT,1976-03-23,7.03125
+763437,CAT,1976-03-24,6.989583015441895
+763438,CAT,1976-03-25,6.864583015441895
+763439,CAT,1976-03-26,6.8854169845581055
+763440,CAT,1976-03-29,6.739583015441895
+763441,CAT,1976-03-30,6.7916669845581055
+763442,CAT,1976-03-31,6.875
+763443,CAT,1976-04-01,6.9166669845581055
+763444,CAT,1976-04-02,6.989583015441895
+763445,CAT,1976-04-05,7.083333015441895
+763446,CAT,1976-04-06,7.083333015441895
+763447,CAT,1976-04-07,7.03125
+763448,CAT,1976-04-08,6.8854169845581055
+763449,CAT,1976-04-09,6.75
+763450,CAT,1976-04-12,6.75
+763451,CAT,1976-04-13,6.802083015441895
+763452,CAT,1976-04-14,6.895833015441895
+763453,CAT,1976-04-15,7.0416669845581055
+763454,CAT,1976-04-19,7.2083330154418945
+763455,CAT,1976-04-20,7.3541669845581055
+763456,CAT,1976-04-21,7.3854169845581055
+763457,CAT,1976-04-22,7.4166669845581055
+763458,CAT,1976-04-23,7.34375
+763459,CAT,1976-04-26,7.3645830154418945
+763460,CAT,1976-04-27,7.3541669845581055
+763461,CAT,1976-04-28,7.3020830154418945
+763462,CAT,1976-04-29,7.3125
+763463,CAT,1976-04-30,7.2708330154418945
+763464,CAT,1976-05-03,7.1875
+763465,CAT,1976-05-04,7.1875
+763466,CAT,1976-05-05,7.21875
+763467,CAT,1976-05-06,7.2291669845581055
+763468,CAT,1976-05-07,7.3125
+763469,CAT,1976-05-10,7.4375
+763470,CAT,1976-05-11,7.5104169845581055
+763471,CAT,1976-05-12,7.5
+763472,CAT,1976-05-13,7.4791669845581055
+763473,CAT,1976-05-14,7.3958330154418945
+763474,CAT,1976-05-17,7.3854169845581055
+763475,CAT,1976-05-18,7.40625
+763476,CAT,1976-05-19,7.4270830154418945
+763477,CAT,1976-05-20,7.5
+763478,CAT,1976-05-21,7.46875
+763479,CAT,1976-05-24,7.3854169845581055
+763480,CAT,1976-05-25,7.3854169845581055
+763481,CAT,1976-05-26,7.3854169845581055
+763482,CAT,1976-05-27,7.3854169845581055
+763483,CAT,1976-05-28,7.3958330154418945
+763484,CAT,1976-06-01,7.3854169845581055
+763485,CAT,1976-06-02,7.3958330154418945
+763486,CAT,1976-06-03,7.3958330154418945
+763487,CAT,1976-06-04,7.3645830154418945
+763488,CAT,1976-06-07,7.3020830154418945
+763489,CAT,1976-06-08,7.3333330154418945
+763490,CAT,1976-06-09,7.3333330154418945
+763491,CAT,1976-06-10,7.375
+763492,CAT,1976-06-11,7.40625
+763493,CAT,1976-06-14,7.5104169845581055
+763494,CAT,1976-06-15,7.4791669845581055
+763495,CAT,1976-06-16,7.4895830154418945
+763496,CAT,1976-06-17,7.5
+763497,CAT,1976-06-18,7.46875
+763498,CAT,1976-06-21,7.5104169845581055
+763499,CAT,1976-06-22,7.6041669845581055
+763500,CAT,1976-06-23,7.5833330154418945
+763501,CAT,1976-06-24,7.6145830154418945
+763502,CAT,1976-06-25,7.625
+763503,CAT,1976-06-28,7.5729169845581055
+763504,CAT,1976-06-29,7.5625
+763505,CAT,1976-06-30,7.59375
+763506,CAT,1976-07-01,7.5208330154418945
+763507,CAT,1976-07-02,7.5416669845581055
+763508,CAT,1976-07-06,7.5520830154418945
+763509,CAT,1976-07-07,7.5
+763510,CAT,1976-07-08,7.5208330154418945
+763511,CAT,1976-07-09,7.5625
+763512,CAT,1976-07-12,7.5208330154418945
+763513,CAT,1976-07-13,7.5625
+763514,CAT,1976-07-14,7.75
+763515,CAT,1976-07-15,7.71875
+763516,CAT,1976-07-16,7.7395830154418945
+763517,CAT,1976-07-19,7.6770830154418945
+763518,CAT,1976-07-20,7.65625
+763519,CAT,1976-07-21,7.6875
+763520,CAT,1976-07-22,7.71875
+763521,CAT,1976-07-23,7.7291669845581055
+763522,CAT,1976-07-26,7.6875
+763523,CAT,1976-07-27,7.734375
+763524,CAT,1976-07-28,7.65625
+763525,CAT,1976-07-29,7.765625
+763526,CAT,1976-07-30,7.703125
+763527,CAT,1976-08-02,7.640625
+763528,CAT,1976-08-03,7.671875
+763529,CAT,1976-08-04,7.71875
+763530,CAT,1976-08-05,7.65625
+763531,CAT,1976-08-06,7.59375
+763532,CAT,1976-08-09,7.53125
+763533,CAT,1976-08-10,7.5625
+763534,CAT,1976-08-11,7.515625
+763535,CAT,1976-08-12,7.5625
+763536,CAT,1976-08-13,7.359375
+763537,CAT,1976-08-16,7.359375
+763538,CAT,1976-08-17,7.328125
+763539,CAT,1976-08-18,7.09375
+763540,CAT,1976-08-19,7.09375
+763541,CAT,1976-08-20,7.0625
+763542,CAT,1976-08-23,7.171875
+763543,CAT,1976-08-24,7.203125
+763544,CAT,1976-08-25,7.1875
+763545,CAT,1976-08-26,7.203125
+763546,CAT,1976-08-27,7.28125
+763547,CAT,1976-08-30,7.25
+763548,CAT,1976-08-31,7.3125
+763549,CAT,1976-09-01,7.484375
+763550,CAT,1976-09-02,7.5625
+763551,CAT,1976-09-03,7.578125
+763552,CAT,1976-09-07,7.6875
+763553,CAT,1976-09-08,7.625
+763554,CAT,1976-09-09,7.578125
+763555,CAT,1976-09-10,7.515625
+763556,CAT,1976-09-13,7.515625
+763557,CAT,1976-09-14,7.46875
+763558,CAT,1976-09-15,7.265625
+763559,CAT,1976-09-16,7.40625
+763560,CAT,1976-09-17,7.296875
+763561,CAT,1976-09-20,7.125
+763562,CAT,1976-09-21,7.140625
+763563,CAT,1976-09-22,6.953125
+763564,CAT,1976-09-23,6.984375
+763565,CAT,1976-09-24,7.046875
+763566,CAT,1976-09-27,7.03125
+763567,CAT,1976-09-28,7.046875
+763568,CAT,1976-09-29,7.0
+763569,CAT,1976-09-30,6.921875
+763570,CAT,1976-10-01,6.96875
+763571,CAT,1976-10-04,7.0
+763572,CAT,1976-10-05,6.859375
+763573,CAT,1976-10-06,6.828125
+763574,CAT,1976-10-07,6.90625
+763575,CAT,1976-10-08,6.90625
+763576,CAT,1976-10-11,6.90625
+763577,CAT,1976-10-12,6.859375
+763578,CAT,1976-10-13,6.859375
+763579,CAT,1976-10-14,6.71875
+763580,CAT,1976-10-15,6.703125
+763581,CAT,1976-10-18,6.796875
+763582,CAT,1976-10-19,6.859375
+763583,CAT,1976-10-20,6.84375
+763584,CAT,1976-10-21,6.859375
+763585,CAT,1976-10-22,6.84375
+763586,CAT,1976-10-25,6.96875
+763587,CAT,1976-10-26,7.078125
+763588,CAT,1976-10-27,7.078125
+763589,CAT,1976-10-28,7.125
+763590,CAT,1976-10-29,7.25
+763591,CAT,1976-11-01,7.21875
+763592,CAT,1976-11-03,7.0625
+763593,CAT,1976-11-04,7.015625
+763594,CAT,1976-11-05,6.875
+763595,CAT,1976-11-08,6.75
+763596,CAT,1976-11-09,6.78125
+763597,CAT,1976-11-10,6.71875
+763598,CAT,1976-11-11,6.71875
+763599,CAT,1976-11-12,6.734375
+763600,CAT,1976-11-15,6.765625
+763601,CAT,1976-11-16,6.828125
+763602,CAT,1976-11-17,6.9375
+763603,CAT,1976-11-18,7.0
+763604,CAT,1976-11-19,7.0625
+763605,CAT,1976-11-22,7.15625
+763606,CAT,1976-11-23,7.078125
+763607,CAT,1976-11-24,7.171875
+763608,CAT,1976-11-26,7.25
+763609,CAT,1976-11-29,7.140625
+763610,CAT,1976-11-30,7.171875
+763611,CAT,1976-12-01,7.078125
+763612,CAT,1976-12-02,7.03125
+763613,CAT,1976-12-03,7.109375
+763614,CAT,1976-12-06,7.078125
+763615,CAT,1976-12-07,6.984375
+763616,CAT,1976-12-08,6.96875
+763617,CAT,1976-12-09,6.859375
+763618,CAT,1976-12-10,6.78125
+763619,CAT,1976-12-13,6.765625
+763620,CAT,1976-12-14,6.859375
+763621,CAT,1976-12-15,6.90625
+763622,CAT,1976-12-16,6.84375
+763623,CAT,1976-12-17,6.875
+763624,CAT,1976-12-20,6.890625
+763625,CAT,1976-12-21,7.03125
+763626,CAT,1976-12-22,6.9375
+763627,CAT,1976-12-23,6.984375
+763628,CAT,1976-12-27,7.09375
+763629,CAT,1976-12-28,7.109375
+763630,CAT,1976-12-29,7.09375
+763631,CAT,1976-12-30,7.125
+763632,CAT,1976-12-31,7.25
+763633,CAT,1977-01-03,7.171875
+763634,CAT,1977-01-04,7.0625
+763635,CAT,1977-01-05,7.0
+763636,CAT,1977-01-06,7.0
+763637,CAT,1977-01-07,7.03125
+763638,CAT,1977-01-10,7.046875
+763639,CAT,1977-01-11,6.96875
+763640,CAT,1977-01-12,6.875
+763641,CAT,1977-01-13,6.953125
+763642,CAT,1977-01-14,7.03125
+763643,CAT,1977-01-17,6.953125
+763644,CAT,1977-01-18,6.84375
+763645,CAT,1977-01-19,6.53125
+763646,CAT,1977-01-20,6.59375
+763647,CAT,1977-01-21,6.65625
+763648,CAT,1977-01-24,6.703125
+763649,CAT,1977-01-25,6.640625
+763650,CAT,1977-01-26,6.40625
+763651,CAT,1977-01-27,6.421875
+763652,CAT,1977-01-28,6.484375
+763653,CAT,1977-01-31,6.453125
+763654,CAT,1977-02-01,6.578125
+763655,CAT,1977-02-02,6.5
+763656,CAT,1977-02-03,6.5
+763657,CAT,1977-02-04,6.515625
+763658,CAT,1977-02-07,6.453125
+763659,CAT,1977-02-08,6.296875
+763660,CAT,1977-02-09,6.09375
+763661,CAT,1977-02-10,6.15625
+763662,CAT,1977-02-11,6.171875
+763663,CAT,1977-02-14,6.171875
+763664,CAT,1977-02-15,6.40625
+763665,CAT,1977-02-16,6.34375
+763666,CAT,1977-02-17,6.328125
+763667,CAT,1977-02-18,6.265625
+763668,CAT,1977-02-22,6.296875
+763669,CAT,1977-02-23,6.203125
+763670,CAT,1977-02-24,6.25
+763671,CAT,1977-02-25,6.296875
+763672,CAT,1977-02-28,6.34375
+763673,CAT,1977-03-01,6.390625
+763674,CAT,1977-03-02,6.421875
+763675,CAT,1977-03-03,6.46875
+763676,CAT,1977-03-04,6.53125
+763677,CAT,1977-03-07,6.5625
+763678,CAT,1977-03-08,6.546875
+763679,CAT,1977-03-09,6.53125
+763680,CAT,1977-03-10,6.609375
+763681,CAT,1977-03-11,6.6875
+763682,CAT,1977-03-14,6.84375
+763683,CAT,1977-03-15,6.84375
+763684,CAT,1977-03-16,6.8125
+763685,CAT,1977-03-17,6.765625
+763686,CAT,1977-03-18,6.84375
+763687,CAT,1977-03-21,6.859375
+763688,CAT,1977-03-22,6.828125
+763689,CAT,1977-03-23,6.84375
+763690,CAT,1977-03-24,6.78125
+763691,CAT,1977-03-25,6.8125
+763692,CAT,1977-03-28,6.8125
+763693,CAT,1977-03-29,6.84375
+763694,CAT,1977-03-30,6.8125
+763695,CAT,1977-03-31,6.828125
+763696,CAT,1977-04-01,6.890625
+763697,CAT,1977-04-04,6.84375
+763698,CAT,1977-04-05,6.796875
+763699,CAT,1977-04-06,6.71875
+763700,CAT,1977-04-07,6.75
+763701,CAT,1977-04-11,6.796875
+763702,CAT,1977-04-12,6.890625
+763703,CAT,1977-04-13,6.953125
+763704,CAT,1977-04-14,7.125
+763705,CAT,1977-04-15,7.1875
+763706,CAT,1977-04-18,7.1875
+763707,CAT,1977-04-19,7.0625
+763708,CAT,1977-04-20,7.171875
+763709,CAT,1977-04-21,7.140625
+763710,CAT,1977-04-22,6.96875
+763711,CAT,1977-04-25,6.921875
+763712,CAT,1977-04-26,6.828125
+763713,CAT,1977-04-27,6.890625
+763714,CAT,1977-04-28,6.859375
+763715,CAT,1977-04-29,6.8125
+763716,CAT,1977-05-02,6.90625
+763717,CAT,1977-05-03,6.96875
+763718,CAT,1977-05-04,7.046875
+763719,CAT,1977-05-05,7.046875
+763720,CAT,1977-05-06,7.0
+763721,CAT,1977-05-09,7.0
+763722,CAT,1977-05-10,7.140625
+763723,CAT,1977-05-11,7.15625
+763724,CAT,1977-05-12,7.1875
+763725,CAT,1977-05-13,7.296875
+763726,CAT,1977-05-16,7.28125
+763727,CAT,1977-05-17,7.328125
+763728,CAT,1977-05-18,7.421875
+763729,CAT,1977-05-19,7.3125
+763730,CAT,1977-05-20,7.265625
+763731,CAT,1977-05-23,7.234375
+763732,CAT,1977-05-24,7.21875
+763733,CAT,1977-05-25,7.125
+763734,CAT,1977-05-26,7.15625
+763735,CAT,1977-05-27,7.09375
+763736,CAT,1977-05-31,7.0625
+763737,CAT,1977-06-01,7.046875
+763738,CAT,1977-06-02,6.984375
+763739,CAT,1977-06-03,6.96875
+763740,CAT,1977-06-06,6.90625
+763741,CAT,1977-06-07,6.921875
+763742,CAT,1977-06-08,6.953125
+763743,CAT,1977-06-09,6.984375
+763744,CAT,1977-06-10,7.015625
+763745,CAT,1977-06-13,7.03125
+763746,CAT,1977-06-14,7.046875
+763747,CAT,1977-06-15,6.96875
+763748,CAT,1977-06-16,7.046875
+763749,CAT,1977-06-17,7.0625
+763750,CAT,1977-06-20,7.09375
+763751,CAT,1977-06-21,7.09375
+763752,CAT,1977-06-22,7.0625
+763753,CAT,1977-06-23,7.09375
+763754,CAT,1977-06-24,7.15625
+763755,CAT,1977-06-27,7.125
+763756,CAT,1977-06-28,7.109375
+763757,CAT,1977-06-29,7.109375
+763758,CAT,1977-06-30,7.21875
+763759,CAT,1977-07-01,7.203125
+763760,CAT,1977-07-05,7.125
+763761,CAT,1977-07-06,7.0625
+763762,CAT,1977-07-07,7.046875
+763763,CAT,1977-07-08,7.03125
+763764,CAT,1977-07-11,6.921875
+763765,CAT,1977-07-12,6.859375
+763766,CAT,1977-07-13,6.796875
+763767,CAT,1977-07-15,6.75
+763768,CAT,1977-07-18,6.84375
+763769,CAT,1977-07-19,6.75
+763770,CAT,1977-07-20,6.796875
+763771,CAT,1977-07-21,6.8125
+763772,CAT,1977-07-22,6.8125
+763773,CAT,1977-07-25,6.796875
+763774,CAT,1977-07-26,6.75
+763775,CAT,1977-07-27,6.625
+763776,CAT,1977-07-28,6.609375
+763777,CAT,1977-07-29,6.625
+763778,CAT,1977-08-01,6.65625
+763779,CAT,1977-08-02,6.671875
+763780,CAT,1977-08-03,6.640625
+763781,CAT,1977-08-04,6.625
+763782,CAT,1977-08-05,6.5625
+763783,CAT,1977-08-08,6.46875
+763784,CAT,1977-08-09,6.46875
+763785,CAT,1977-08-10,6.515625
+763786,CAT,1977-08-11,6.515625
+763787,CAT,1977-08-12,6.515625
+763788,CAT,1977-08-15,6.546875
+763789,CAT,1977-08-16,6.515625
+763790,CAT,1977-08-17,6.53125
+763791,CAT,1977-08-18,6.515625
+763792,CAT,1977-08-19,6.546875
+763793,CAT,1977-08-22,6.65625
+763794,CAT,1977-08-23,6.625
+763795,CAT,1977-08-24,6.578125
+763796,CAT,1977-08-25,6.34375
+763797,CAT,1977-08-26,6.359375
+763798,CAT,1977-08-29,6.34375
+763799,CAT,1977-08-30,6.359375
+763800,CAT,1977-08-31,6.40625
+763801,CAT,1977-09-01,6.390625
+763802,CAT,1977-09-02,6.421875
+763803,CAT,1977-09-06,6.5625
+763804,CAT,1977-09-07,6.671875
+763805,CAT,1977-09-08,6.671875
+763806,CAT,1977-09-09,6.6875
+763807,CAT,1977-09-12,6.609375
+763808,CAT,1977-09-13,6.671875
+763809,CAT,1977-09-14,6.6875
+763810,CAT,1977-09-15,6.78125
+763811,CAT,1977-09-16,6.734375
+763812,CAT,1977-09-19,6.71875
+763813,CAT,1977-09-20,6.71875
+763814,CAT,1977-09-21,6.71875
+763815,CAT,1977-09-22,6.71875
+763816,CAT,1977-09-23,6.734375
+763817,CAT,1977-09-26,6.78125
+763818,CAT,1977-09-27,6.796875
+763819,CAT,1977-09-28,6.796875
+763820,CAT,1977-09-29,6.875
+763821,CAT,1977-09-30,6.875
+763822,CAT,1977-10-03,6.84375
+763823,CAT,1977-10-04,6.890625
+763824,CAT,1977-10-05,6.859375
+763825,CAT,1977-10-06,6.875
+763826,CAT,1977-10-07,6.796875
+763827,CAT,1977-10-10,6.796875
+763828,CAT,1977-10-11,6.75
+763829,CAT,1977-10-12,6.65625
+763830,CAT,1977-10-13,6.625
+763831,CAT,1977-10-14,6.65625
+763832,CAT,1977-10-17,6.71875
+763833,CAT,1977-10-18,6.625
+763834,CAT,1977-10-19,6.390625
+763835,CAT,1977-10-20,6.46875
+763836,CAT,1977-10-21,6.390625
+763837,CAT,1977-10-24,6.3125
+763838,CAT,1977-10-25,6.25
+763839,CAT,1977-10-26,6.34375
+763840,CAT,1977-10-27,6.421875
+763841,CAT,1977-10-28,6.4375
+763842,CAT,1977-10-31,6.4375
+763843,CAT,1977-11-01,6.296875
+763844,CAT,1977-11-02,6.25
+763845,CAT,1977-11-03,6.265625
+763846,CAT,1977-11-04,6.296875
+763847,CAT,1977-11-07,6.34375
+763848,CAT,1977-11-08,6.375
+763849,CAT,1977-11-09,6.453125
+763850,CAT,1977-11-10,6.5625
+763851,CAT,1977-11-11,6.71875
+763852,CAT,1977-11-14,6.78125
+763853,CAT,1977-11-15,6.875
+763854,CAT,1977-11-16,6.8125
+763855,CAT,1977-11-17,6.75
+763856,CAT,1977-11-18,6.796875
+763857,CAT,1977-11-21,6.828125
+763858,CAT,1977-11-22,6.890625
+763859,CAT,1977-11-23,7.046875
+763860,CAT,1977-11-25,7.078125
+763861,CAT,1977-11-28,7.0625
+763862,CAT,1977-11-29,6.84375
+763863,CAT,1977-11-30,6.859375
+763864,CAT,1977-12-01,6.78125
+763865,CAT,1977-12-02,6.734375
+763866,CAT,1977-12-05,6.75
+763867,CAT,1977-12-06,6.578125
+763868,CAT,1977-12-07,6.59375
+763869,CAT,1977-12-08,6.671875
+763870,CAT,1977-12-09,6.796875
+763871,CAT,1977-12-12,6.8125
+763872,CAT,1977-12-13,6.75
+763873,CAT,1977-12-14,6.75
+763874,CAT,1977-12-15,6.71875
+763875,CAT,1977-12-16,6.703125
+763876,CAT,1977-12-19,6.6875
+763877,CAT,1977-12-20,6.65625
+763878,CAT,1977-12-21,6.65625
+763879,CAT,1977-12-22,6.75
+763880,CAT,1977-12-23,6.796875
+763881,CAT,1977-12-27,6.8125
+763882,CAT,1977-12-28,6.859375
+763883,CAT,1977-12-29,6.875
+763884,CAT,1977-12-30,6.859375
+763885,CAT,1978-01-03,6.71875
+763886,CAT,1978-01-04,6.734375
+763887,CAT,1978-01-05,6.65625
+763888,CAT,1978-01-06,6.5625
+763889,CAT,1978-01-09,6.515625
+763890,CAT,1978-01-10,6.515625
+763891,CAT,1978-01-11,6.53125
+763892,CAT,1978-01-12,6.546875
+763893,CAT,1978-01-13,6.5625
+763894,CAT,1978-01-16,6.515625
+763895,CAT,1978-01-17,6.578125
+763896,CAT,1978-01-18,6.625
+763897,CAT,1978-01-19,6.53125
+763898,CAT,1978-01-20,6.4375
+763899,CAT,1978-01-23,6.296875
+763900,CAT,1978-01-24,6.28125
+763901,CAT,1978-01-25,6.296875
+763902,CAT,1978-01-26,6.21875
+763903,CAT,1978-01-27,6.15625
+763904,CAT,1978-01-30,6.203125
+763905,CAT,1978-01-31,6.1875
+763906,CAT,1978-02-01,6.28125
+763907,CAT,1978-02-02,6.28125
+763908,CAT,1978-02-03,6.25
+763909,CAT,1978-02-06,6.25
+763910,CAT,1978-02-07,6.3125
+763911,CAT,1978-02-08,6.25
+763912,CAT,1978-02-09,6.25
+763913,CAT,1978-02-10,6.28125
+763914,CAT,1978-02-13,6.28125
+763915,CAT,1978-02-14,6.234375
+763916,CAT,1978-02-15,6.25
+763917,CAT,1978-02-16,6.203125
+763918,CAT,1978-02-17,6.203125
+763919,CAT,1978-02-21,6.21875
+763920,CAT,1978-02-22,6.1875
+763921,CAT,1978-02-23,6.171875
+763922,CAT,1978-02-24,6.234375
+763923,CAT,1978-02-27,6.234375
+763924,CAT,1978-02-28,6.15625
+763925,CAT,1978-03-01,6.171875
+763926,CAT,1978-03-02,6.1875
+763927,CAT,1978-03-03,6.109375
+763928,CAT,1978-03-06,6.03125
+763929,CAT,1978-03-07,6.015625
+763930,CAT,1978-03-08,6.09375
+763931,CAT,1978-03-09,6.03125
+763932,CAT,1978-03-10,6.0625
+763933,CAT,1978-03-13,6.046875
+763934,CAT,1978-03-14,6.0625
+763935,CAT,1978-03-15,5.953125
+763936,CAT,1978-03-16,5.875
+763937,CAT,1978-03-17,5.9375
+763938,CAT,1978-03-20,5.96875
+763939,CAT,1978-03-21,5.890625
+763940,CAT,1978-03-22,5.84375
+763941,CAT,1978-03-23,5.703125
+763942,CAT,1978-03-27,5.734375
+763943,CAT,1978-03-28,5.78125
+763944,CAT,1978-03-29,5.828125
+763945,CAT,1978-03-30,5.875
+763946,CAT,1978-03-31,5.921875
+763947,CAT,1978-04-03,5.875
+763948,CAT,1978-04-04,5.953125
+763949,CAT,1978-04-05,6.0
+763950,CAT,1978-04-06,6.015625
+763951,CAT,1978-04-07,6.078125
+763952,CAT,1978-04-10,6.078125
+763953,CAT,1978-04-11,6.09375
+763954,CAT,1978-04-12,6.15625
+763955,CAT,1978-04-13,6.1875
+763956,CAT,1978-04-14,6.453125
+763957,CAT,1978-04-17,6.71875
+763958,CAT,1978-04-18,6.5
+763959,CAT,1978-04-19,6.484375
+763960,CAT,1978-04-20,6.53125
+763961,CAT,1978-04-21,6.53125
+763962,CAT,1978-04-24,6.6875
+763963,CAT,1978-04-25,6.84375
+763964,CAT,1978-04-26,6.890625
+763965,CAT,1978-04-27,6.875
+763966,CAT,1978-04-28,6.921875
+763967,CAT,1978-05-01,6.890625
+763968,CAT,1978-05-02,6.78125
+763969,CAT,1978-05-03,6.71875
+763970,CAT,1978-05-04,6.71875
+763971,CAT,1978-05-05,6.765625
+763972,CAT,1978-05-08,6.734375
+763973,CAT,1978-05-09,6.765625
+763974,CAT,1978-05-10,6.734375
+763975,CAT,1978-05-11,6.921875
+763976,CAT,1978-05-12,7.125
+763977,CAT,1978-05-15,7.21875
+763978,CAT,1978-05-16,7.359375
+763979,CAT,1978-05-17,7.375
+763980,CAT,1978-05-18,7.21875
+763981,CAT,1978-05-19,7.265625
+763982,CAT,1978-05-22,7.25
+763983,CAT,1978-05-23,7.125
+763984,CAT,1978-05-24,7.015625
+763985,CAT,1978-05-25,6.90625
+763986,CAT,1978-05-26,6.859375
+763987,CAT,1978-05-30,6.875
+763988,CAT,1978-05-31,6.953125
+763989,CAT,1978-06-01,6.984375
+763990,CAT,1978-06-02,7.078125
+763991,CAT,1978-06-05,7.25
+763992,CAT,1978-06-06,7.28125
+763993,CAT,1978-06-07,7.171875
+763994,CAT,1978-06-08,7.171875
+763995,CAT,1978-06-09,7.15625
+763996,CAT,1978-06-12,7.171875
+763997,CAT,1978-06-13,7.171875
+763998,CAT,1978-06-14,7.21875
+763999,CAT,1978-06-15,7.140625
+764000,CAT,1978-06-16,7.03125
+764001,CAT,1978-06-19,6.96875
+764002,CAT,1978-06-20,6.828125
+764003,CAT,1978-06-21,6.765625
+764004,CAT,1978-06-22,6.90625
+764005,CAT,1978-06-23,6.875
+764006,CAT,1978-06-26,6.71875
+764007,CAT,1978-06-27,6.828125
+764008,CAT,1978-06-28,6.921875
+764009,CAT,1978-06-29,6.96875
+764010,CAT,1978-06-30,6.984375
+764011,CAT,1978-07-03,6.9375
+764012,CAT,1978-07-05,6.875
+764013,CAT,1978-07-06,6.90625
+764014,CAT,1978-07-07,7.03125
+764015,CAT,1978-07-10,7.15625
+764016,CAT,1978-07-11,7.3125
+764017,CAT,1978-07-12,7.328125
+764018,CAT,1978-07-13,7.28125
+764019,CAT,1978-07-14,7.25
+764020,CAT,1978-07-17,7.25
+764021,CAT,1978-07-18,7.15625
+764022,CAT,1978-07-19,7.328125
+764023,CAT,1978-07-20,7.3125
+764024,CAT,1978-07-21,7.171875
+764025,CAT,1978-07-24,7.15625
+764026,CAT,1978-07-25,7.1875
+764027,CAT,1978-07-26,7.234375
+764028,CAT,1978-07-27,7.3125
+764029,CAT,1978-07-28,7.375
+764030,CAT,1978-07-31,7.46875
+764031,CAT,1978-08-01,7.46875
+764032,CAT,1978-08-02,7.640625
+764033,CAT,1978-08-03,7.765625
+764034,CAT,1978-08-04,7.765625
+764035,CAT,1978-08-07,7.6875
+764036,CAT,1978-08-08,7.671875
+764037,CAT,1978-08-09,7.734375
+764038,CAT,1978-08-10,7.6875
+764039,CAT,1978-08-11,7.6875
+764040,CAT,1978-08-14,7.6875
+764041,CAT,1978-08-15,7.65625
+764042,CAT,1978-08-16,7.71875
+764043,CAT,1978-08-17,7.65625
+764044,CAT,1978-08-18,7.5
+764045,CAT,1978-08-21,7.359375
+764046,CAT,1978-08-22,7.484375
+764047,CAT,1978-08-23,7.5625
+764048,CAT,1978-08-24,7.625
+764049,CAT,1978-08-25,7.609375
+764050,CAT,1978-08-28,7.515625
+764051,CAT,1978-08-29,7.46875
+764052,CAT,1978-08-30,7.453125
+764053,CAT,1978-08-31,7.5
+764054,CAT,1978-09-01,7.5625
+764055,CAT,1978-09-05,7.6875
+764056,CAT,1978-09-06,7.703125
+764057,CAT,1978-09-07,7.796875
+764058,CAT,1978-09-08,8.0
+764059,CAT,1978-09-11,8.015625
+764060,CAT,1978-09-12,8.046875
+764061,CAT,1978-09-13,8.046875
+764062,CAT,1978-09-14,7.875
+764063,CAT,1978-09-15,7.84375
+764064,CAT,1978-09-18,7.84375
+764065,CAT,1978-09-19,7.59375
+764066,CAT,1978-09-20,7.484375
+764067,CAT,1978-09-21,7.40625
+764068,CAT,1978-09-22,7.484375
+764069,CAT,1978-09-25,7.4375
+764070,CAT,1978-09-26,7.453125
+764071,CAT,1978-09-27,7.390625
+764072,CAT,1978-09-28,7.3125
+764073,CAT,1978-09-29,7.359375
+764074,CAT,1978-10-02,7.28125
+764075,CAT,1978-10-03,7.171875
+764076,CAT,1978-10-04,7.171875
+764077,CAT,1978-10-05,7.21875
+764078,CAT,1978-10-06,7.234375
+764079,CAT,1978-10-09,7.359375
+764080,CAT,1978-10-10,7.4375
+764081,CAT,1978-10-11,7.671875
+764082,CAT,1978-10-12,7.5
+764083,CAT,1978-10-13,7.5
+764084,CAT,1978-10-16,7.3125
+764085,CAT,1978-10-17,7.25
+764086,CAT,1978-10-18,7.234375
+764087,CAT,1978-10-19,7.21875
+764088,CAT,1978-10-20,7.0625
+764089,CAT,1978-10-23,7.078125
+764090,CAT,1978-10-24,7.046875
+764091,CAT,1978-10-25,6.984375
+764092,CAT,1978-10-26,6.84375
+764093,CAT,1978-10-27,6.6875
+764094,CAT,1978-10-30,6.953125
+764095,CAT,1978-10-31,6.90625
+764096,CAT,1978-11-01,7.375
+764097,CAT,1978-11-02,7.359375
+764098,CAT,1978-11-03,7.3125
+764099,CAT,1978-11-06,7.015625
+764100,CAT,1978-11-07,6.953125
+764101,CAT,1978-11-08,7.0
+764102,CAT,1978-11-09,7.03125
+764103,CAT,1978-11-10,7.078125
+764104,CAT,1978-11-13,6.984375
+764105,CAT,1978-11-14,6.984375
+764106,CAT,1978-11-15,6.9375
+764107,CAT,1978-11-16,7.015625
+764108,CAT,1978-11-17,6.96875
+764109,CAT,1978-11-20,7.078125
+764110,CAT,1978-11-21,7.0625
+764111,CAT,1978-11-22,7.046875
+764112,CAT,1978-11-24,7.0625
+764113,CAT,1978-11-27,7.078125
+764114,CAT,1978-11-28,7.0625
+764115,CAT,1978-11-29,6.984375
+764116,CAT,1978-11-30,7.0625
+764117,CAT,1978-12-01,7.21875
+764118,CAT,1978-12-04,7.234375
+764119,CAT,1978-12-05,7.28125
+764120,CAT,1978-12-06,7.28125
+764121,CAT,1978-12-07,7.1875
+764122,CAT,1978-12-08,7.078125
+764123,CAT,1978-12-11,7.125
+764124,CAT,1978-12-12,7.0625
+764125,CAT,1978-12-13,7.0625
+764126,CAT,1978-12-14,7.078125
+764127,CAT,1978-12-15,7.015625
+764128,CAT,1978-12-18,6.875
+764129,CAT,1978-12-19,6.96875
+764130,CAT,1978-12-20,6.9375
+764131,CAT,1978-12-21,7.03125
+764132,CAT,1978-12-22,7.25
+764133,CAT,1978-12-26,7.359375
+764134,CAT,1978-12-27,7.28125
+764135,CAT,1978-12-28,7.265625
+764136,CAT,1978-12-29,7.34375
+764137,CAT,1979-01-02,7.328125
+764138,CAT,1979-01-03,7.46875
+764139,CAT,1979-01-04,7.53125
+764140,CAT,1979-01-05,7.5
+764141,CAT,1979-01-08,7.546875
+764142,CAT,1979-01-09,7.578125
+764143,CAT,1979-01-10,7.5
+764144,CAT,1979-01-11,7.5
+764145,CAT,1979-01-12,7.625
+764146,CAT,1979-01-15,7.671875
+764147,CAT,1979-01-16,7.546875
+764148,CAT,1979-01-17,7.59375
+764149,CAT,1979-01-18,7.609375
+764150,CAT,1979-01-19,7.609375
+764151,CAT,1979-01-22,7.546875
+764152,CAT,1979-01-23,7.703125
+764153,CAT,1979-01-24,7.703125
+764154,CAT,1979-01-25,7.75
+764155,CAT,1979-01-26,7.8125
+764156,CAT,1979-01-29,7.78125
+764157,CAT,1979-01-30,7.71875
+764158,CAT,1979-01-31,7.59375
+764159,CAT,1979-02-01,7.5625
+764160,CAT,1979-02-02,7.546875
+764161,CAT,1979-02-05,7.4375
+764162,CAT,1979-02-06,7.46875
+764163,CAT,1979-02-07,7.359375
+764164,CAT,1979-02-08,7.34375
+764165,CAT,1979-02-09,7.328125
+764166,CAT,1979-02-12,7.421875
+764167,CAT,1979-02-13,7.421875
+764168,CAT,1979-02-14,7.453125
+764169,CAT,1979-02-15,7.4375
+764170,CAT,1979-02-16,7.40625
+764171,CAT,1979-02-20,7.5
+764172,CAT,1979-02-21,7.46875
+764173,CAT,1979-02-22,7.40625
+764174,CAT,1979-02-23,7.453125
+764175,CAT,1979-02-26,7.390625
+764176,CAT,1979-02-27,7.265625
+764177,CAT,1979-02-28,7.21875
+764178,CAT,1979-03-01,7.25
+764179,CAT,1979-03-02,7.234375
+764180,CAT,1979-03-05,7.390625
+764181,CAT,1979-03-06,7.28125
+764182,CAT,1979-03-07,7.34375
+764183,CAT,1979-03-08,7.484375
+764184,CAT,1979-03-09,7.5
+764185,CAT,1979-03-12,7.46875
+764186,CAT,1979-03-13,7.453125
+764187,CAT,1979-03-14,7.421875
+764188,CAT,1979-03-15,7.4375
+764189,CAT,1979-03-16,7.5
+764190,CAT,1979-03-19,7.46875
+764191,CAT,1979-03-20,7.421875
+764192,CAT,1979-03-21,7.46875
+764193,CAT,1979-03-22,7.5
+764194,CAT,1979-03-23,7.546875
+764195,CAT,1979-03-26,7.578125
+764196,CAT,1979-03-27,7.71875
+764197,CAT,1979-03-28,7.609375
+764198,CAT,1979-03-29,7.453125
+764199,CAT,1979-03-30,7.421875
+764200,CAT,1979-04-02,7.328125
+764201,CAT,1979-04-03,7.375
+764202,CAT,1979-04-04,7.3125
+764203,CAT,1979-04-05,7.3125
+764204,CAT,1979-04-06,7.34375
+764205,CAT,1979-04-09,7.265625
+764206,CAT,1979-04-10,7.3125
+764207,CAT,1979-04-11,7.265625
+764208,CAT,1979-04-12,7.0625
+764209,CAT,1979-04-16,7.125
+764210,CAT,1979-04-17,7.078125
+764211,CAT,1979-04-18,7.078125
+764212,CAT,1979-04-19,7.078125
+764213,CAT,1979-04-20,7.09375
+764214,CAT,1979-04-23,7.09375
+764215,CAT,1979-04-24,7.078125
+764216,CAT,1979-04-25,7.109375
+764217,CAT,1979-04-26,7.03125
+764218,CAT,1979-04-27,6.875
+764219,CAT,1979-04-30,6.875
+764220,CAT,1979-05-01,6.921875
+764221,CAT,1979-05-02,6.890625
+764222,CAT,1979-05-03,6.875
+764223,CAT,1979-05-04,6.828125
+764224,CAT,1979-05-07,6.65625
+764225,CAT,1979-05-08,6.765625
+764226,CAT,1979-05-09,6.765625
+764227,CAT,1979-05-10,6.71875
+764228,CAT,1979-05-11,6.796875
+764229,CAT,1979-05-14,6.71875
+764230,CAT,1979-05-15,6.75
+764231,CAT,1979-05-16,6.78125
+764232,CAT,1979-05-17,7.0
+764233,CAT,1979-05-18,6.96875
+764234,CAT,1979-05-21,7.03125
+764235,CAT,1979-05-22,7.09375
+764236,CAT,1979-05-23,7.078125
+764237,CAT,1979-05-24,7.046875
+764238,CAT,1979-05-25,7.015625
+764239,CAT,1979-05-29,6.984375
+764240,CAT,1979-05-30,6.84375
+764241,CAT,1979-05-31,6.90625
+764242,CAT,1979-06-01,6.90625
+764243,CAT,1979-06-04,6.953125
+764244,CAT,1979-06-05,6.9375
+764245,CAT,1979-06-06,6.921875
+764246,CAT,1979-06-07,6.96875
+764247,CAT,1979-06-08,6.875
+764248,CAT,1979-06-11,6.875
+764249,CAT,1979-06-12,6.96875
+764250,CAT,1979-06-13,6.90625
+764251,CAT,1979-06-14,6.859375
+764252,CAT,1979-06-15,6.8125
+764253,CAT,1979-06-18,6.6875
+764254,CAT,1979-06-19,6.703125
+764255,CAT,1979-06-20,6.6875
+764256,CAT,1979-06-21,6.734375
+764257,CAT,1979-06-22,6.75
+764258,CAT,1979-06-25,6.734375
+764259,CAT,1979-06-26,6.71875
+764260,CAT,1979-06-27,6.75
+764261,CAT,1979-06-28,6.84375
+764262,CAT,1979-06-29,6.890625
+764263,CAT,1979-07-02,6.828125
+764264,CAT,1979-07-03,6.828125
+764265,CAT,1979-07-05,6.8125
+764266,CAT,1979-07-06,6.875
+764267,CAT,1979-07-09,6.96875
+764268,CAT,1979-07-10,6.96875
+764269,CAT,1979-07-11,6.765625
+764270,CAT,1979-07-12,6.703125
+764271,CAT,1979-07-13,6.75
+764272,CAT,1979-07-16,6.75
+764273,CAT,1979-07-17,6.6875
+764274,CAT,1979-07-18,6.75
+764275,CAT,1979-07-19,6.765625
+764276,CAT,1979-07-20,6.828125
+764277,CAT,1979-07-23,6.890625
+764278,CAT,1979-07-24,6.875
+764279,CAT,1979-07-25,6.875
+764280,CAT,1979-07-26,6.875
+764281,CAT,1979-07-27,6.890625
+764282,CAT,1979-07-30,6.890625
+764283,CAT,1979-07-31,6.9375
+764284,CAT,1979-08-01,6.96875
+764285,CAT,1979-08-02,7.0625
+764286,CAT,1979-08-03,7.09375
+764287,CAT,1979-08-06,7.15625
+764288,CAT,1979-08-07,7.28125
+764289,CAT,1979-08-08,7.3125
+764290,CAT,1979-08-09,7.265625
+764291,CAT,1979-08-10,7.390625
+764292,CAT,1979-08-13,7.4375
+764293,CAT,1979-08-14,7.421875
+764294,CAT,1979-08-15,7.390625
+764295,CAT,1979-08-16,7.359375
+764296,CAT,1979-08-17,7.234375
+764297,CAT,1979-08-20,7.234375
+764298,CAT,1979-08-21,7.234375
+764299,CAT,1979-08-22,7.21875
+764300,CAT,1979-08-23,7.171875
+764301,CAT,1979-08-24,7.03125
+764302,CAT,1979-08-27,7.03125
+764303,CAT,1979-08-28,7.046875
+764304,CAT,1979-08-29,7.046875
+764305,CAT,1979-08-30,7.109375
+764306,CAT,1979-08-31,7.109375
+764307,CAT,1979-09-04,7.03125
+764308,CAT,1979-09-05,7.0
+764309,CAT,1979-09-06,7.015625
+764310,CAT,1979-09-07,7.0
+764311,CAT,1979-09-10,7.03125
+764312,CAT,1979-09-11,7.0
+764313,CAT,1979-09-12,7.0
+764314,CAT,1979-09-13,6.90625
+764315,CAT,1979-09-14,7.0
+764316,CAT,1979-09-17,6.921875
+764317,CAT,1979-09-18,6.875
+764318,CAT,1979-09-19,6.875
+764319,CAT,1979-09-20,6.953125
+764320,CAT,1979-09-21,6.953125
+764321,CAT,1979-09-24,6.953125
+764322,CAT,1979-09-25,6.984375
+764323,CAT,1979-09-26,7.0
+764324,CAT,1979-09-27,7.015625
+764325,CAT,1979-09-28,6.96875
+764326,CAT,1979-10-01,6.828125
+764327,CAT,1979-10-02,6.875
+764328,CAT,1979-10-03,6.859375
+764329,CAT,1979-10-04,6.828125
+764330,CAT,1979-10-05,6.859375
+764331,CAT,1979-10-08,6.796875
+764332,CAT,1979-10-09,6.640625
+764333,CAT,1979-10-10,6.546875
+764334,CAT,1979-10-11,6.578125
+764335,CAT,1979-10-12,6.59375
+764336,CAT,1979-10-15,6.578125
+764337,CAT,1979-10-16,6.5
+764338,CAT,1979-10-17,6.515625
+764339,CAT,1979-10-18,6.453125
+764340,CAT,1979-10-19,6.40625
+764341,CAT,1979-10-22,6.28125
+764342,CAT,1979-10-23,6.234375
+764343,CAT,1979-10-24,6.1875
+764344,CAT,1979-10-25,6.1875
+764345,CAT,1979-10-26,6.25
+764346,CAT,1979-10-29,6.21875
+764347,CAT,1979-10-30,6.265625
+764348,CAT,1979-10-31,6.21875
+764349,CAT,1979-11-01,6.265625
+764350,CAT,1979-11-02,6.328125
+764351,CAT,1979-11-05,6.265625
+764352,CAT,1979-11-06,6.234375
+764353,CAT,1979-11-07,6.140625
+764354,CAT,1979-11-08,6.265625
+764355,CAT,1979-11-09,6.328125
+764356,CAT,1979-11-12,6.46875
+764357,CAT,1979-11-13,6.4375
+764358,CAT,1979-11-14,6.453125
+764359,CAT,1979-11-15,6.46875
+764360,CAT,1979-11-16,6.4375
+764361,CAT,1979-11-19,6.421875
+764362,CAT,1979-11-20,6.484375
+764363,CAT,1979-11-21,6.515625
+764364,CAT,1979-11-23,6.5625
+764365,CAT,1979-11-26,6.75
+764366,CAT,1979-11-27,6.78125
+764367,CAT,1979-11-28,6.78125
+764368,CAT,1979-11-29,6.84375
+764369,CAT,1979-11-30,6.75
+764370,CAT,1979-12-03,6.703125
+764371,CAT,1979-12-04,6.671875
+764372,CAT,1979-12-05,6.671875
+764373,CAT,1979-12-06,6.71875
+764374,CAT,1979-12-07,6.71875
+764375,CAT,1979-12-10,6.796875
+764376,CAT,1979-12-11,6.8125
+764377,CAT,1979-12-12,6.75
+764378,CAT,1979-12-13,6.765625
+764379,CAT,1979-12-14,6.8125
+764380,CAT,1979-12-17,6.828125
+764381,CAT,1979-12-18,6.828125
+764382,CAT,1979-12-19,6.75
+764383,CAT,1979-12-20,6.734375
+764384,CAT,1979-12-21,6.625
+764385,CAT,1979-12-24,6.71875
+764386,CAT,1979-12-26,6.75
+764387,CAT,1979-12-27,6.796875
+764388,CAT,1979-12-28,6.78125
+764389,CAT,1979-12-31,6.75
+764390,CAT,1980-01-02,6.65625
+764391,CAT,1980-01-03,6.59375
+764392,CAT,1980-01-04,6.6875
+764393,CAT,1980-01-07,6.65625
+764394,CAT,1980-01-08,6.71875
+764395,CAT,1980-01-09,6.90625
+764396,CAT,1980-01-10,6.859375
+764397,CAT,1980-01-11,6.78125
+764398,CAT,1980-01-14,6.84375
+764399,CAT,1980-01-15,6.84375
+764400,CAT,1980-01-16,6.9375
+764401,CAT,1980-01-17,6.90625
+764402,CAT,1980-01-18,6.796875
+764403,CAT,1980-01-21,6.84375
+764404,CAT,1980-01-22,6.84375
+764405,CAT,1980-01-23,6.921875
+764406,CAT,1980-01-24,7.078125
+764407,CAT,1980-01-25,7.125
+764408,CAT,1980-01-28,7.125
+764409,CAT,1980-01-29,7.09375
+764410,CAT,1980-01-30,7.15625
+764411,CAT,1980-01-31,7.09375
+764412,CAT,1980-02-01,7.078125
+764413,CAT,1980-02-04,7.0625
+764414,CAT,1980-02-05,7.0
+764415,CAT,1980-02-06,6.84375
+764416,CAT,1980-02-07,6.8125
+764417,CAT,1980-02-08,6.890625
+764418,CAT,1980-02-11,6.859375
+764419,CAT,1980-02-12,6.921875
+764420,CAT,1980-02-13,7.125
+764421,CAT,1980-02-14,7.09375
+764422,CAT,1980-02-15,7.0625
+764423,CAT,1980-02-19,6.96875
+764424,CAT,1980-02-20,6.96875
+764425,CAT,1980-02-21,6.8125
+764426,CAT,1980-02-22,6.8125
+764427,CAT,1980-02-25,6.765625
+764428,CAT,1980-02-26,6.75
+764429,CAT,1980-02-27,6.5
+764430,CAT,1980-02-28,6.5625
+764431,CAT,1980-02-29,6.65625
+764432,CAT,1980-03-03,6.4375
+764433,CAT,1980-03-04,6.375
+764434,CAT,1980-03-05,6.234375
+764435,CAT,1980-03-06,6.265625
+764436,CAT,1980-03-07,6.140625
+764437,CAT,1980-03-10,6.125
+764438,CAT,1980-03-11,6.203125
+764439,CAT,1980-03-12,6.171875
+764440,CAT,1980-03-13,6.15625
+764441,CAT,1980-03-14,6.125
+764442,CAT,1980-03-17,5.875
+764443,CAT,1980-03-18,5.9375
+764444,CAT,1980-03-19,5.859375
+764445,CAT,1980-03-20,5.6875
+764446,CAT,1980-03-21,5.59375
+764447,CAT,1980-03-24,5.46875
+764448,CAT,1980-03-25,5.640625
+764449,CAT,1980-03-26,5.71875
+764450,CAT,1980-03-27,5.65625
+764451,CAT,1980-03-28,5.953125
+764452,CAT,1980-03-31,5.953125
+764453,CAT,1980-04-01,5.953125
+764454,CAT,1980-04-02,6.0
+764455,CAT,1980-04-03,5.84375
+764456,CAT,1980-04-07,5.78125
+764457,CAT,1980-04-08,5.8125
+764458,CAT,1980-04-09,6.03125
+764459,CAT,1980-04-10,5.9375
+764460,CAT,1980-04-11,5.921875
+764461,CAT,1980-04-14,5.828125
+764462,CAT,1980-04-15,5.6875
+764463,CAT,1980-04-16,5.5625
+764464,CAT,1980-04-17,5.59375
+764465,CAT,1980-04-18,5.5625
+764466,CAT,1980-04-21,5.546875
+764467,CAT,1980-04-22,5.71875
+764468,CAT,1980-04-23,5.765625
+764469,CAT,1980-04-24,5.921875
+764470,CAT,1980-04-25,6.0
+764471,CAT,1980-04-28,6.0
+764472,CAT,1980-04-29,6.0
+764473,CAT,1980-04-30,5.875
+764474,CAT,1980-05-01,5.734375
+764475,CAT,1980-05-02,5.609375
+764476,CAT,1980-05-05,5.640625
+764477,CAT,1980-05-06,5.703125
+764478,CAT,1980-05-07,5.8125
+764479,CAT,1980-05-08,5.859375
+764480,CAT,1980-05-09,5.5625
+764481,CAT,1980-05-12,5.578125
+764482,CAT,1980-05-13,5.8125
+764483,CAT,1980-05-14,5.90625
+764484,CAT,1980-05-15,5.875
+764485,CAT,1980-05-16,5.890625
+764486,CAT,1980-05-19,5.90625
+764487,CAT,1980-05-20,5.875
+764488,CAT,1980-05-21,5.875
+764489,CAT,1980-05-22,5.9375
+764490,CAT,1980-05-23,6.125
+764491,CAT,1980-05-27,6.25
+764492,CAT,1980-05-28,6.296875
+764493,CAT,1980-05-29,6.109375
+764494,CAT,1980-05-30,6.171875
+764495,CAT,1980-06-02,6.015625
+764496,CAT,1980-06-03,5.96875
+764497,CAT,1980-06-04,6.0625
+764498,CAT,1980-06-05,6.265625
+764499,CAT,1980-06-06,6.3125
+764500,CAT,1980-06-09,6.234375
+764501,CAT,1980-06-10,6.21875
+764502,CAT,1980-06-11,6.296875
+764503,CAT,1980-06-12,6.296875
+764504,CAT,1980-06-13,6.28125
+764505,CAT,1980-06-16,6.25
+764506,CAT,1980-06-17,6.328125
+764507,CAT,1980-06-18,6.40625
+764508,CAT,1980-06-19,6.25
+764509,CAT,1980-06-20,6.203125
+764510,CAT,1980-06-23,6.21875
+764511,CAT,1980-06-24,6.296875
+764512,CAT,1980-06-25,6.53125
+764513,CAT,1980-06-26,6.65625
+764514,CAT,1980-06-27,6.6875
+764515,CAT,1980-06-30,6.59375
+764516,CAT,1980-07-01,6.625
+764517,CAT,1980-07-02,6.65625
+764518,CAT,1980-07-03,6.609375
+764519,CAT,1980-07-07,6.59375
+764520,CAT,1980-07-08,6.625
+764521,CAT,1980-07-09,6.71875
+764522,CAT,1980-07-10,6.6875
+764523,CAT,1980-07-11,6.734375
+764524,CAT,1980-07-14,6.828125
+764525,CAT,1980-07-15,6.84375
+764526,CAT,1980-07-16,6.859375
+764527,CAT,1980-07-17,7.046875
+764528,CAT,1980-07-18,7.171875
+764529,CAT,1980-07-21,7.21875
+764530,CAT,1980-07-22,7.28125
+764531,CAT,1980-07-23,7.28125
+764532,CAT,1980-07-24,7.109375
+764533,CAT,1980-07-25,7.03125
+764534,CAT,1980-07-28,7.125
+764535,CAT,1980-07-29,7.203125
+764536,CAT,1980-07-30,7.265625
+764537,CAT,1980-07-31,7.375
+764538,CAT,1980-08-01,7.234375
+764539,CAT,1980-08-04,7.28125
+764540,CAT,1980-08-05,7.265625
+764541,CAT,1980-08-06,7.203125
+764542,CAT,1980-08-07,7.234375
+764543,CAT,1980-08-08,7.21875
+764544,CAT,1980-08-11,7.234375
+764545,CAT,1980-08-12,7.171875
+764546,CAT,1980-08-13,7.15625
+764547,CAT,1980-08-14,7.3125
+764548,CAT,1980-08-15,7.390625
+764549,CAT,1980-08-18,7.3125
+764550,CAT,1980-08-19,7.21875
+764551,CAT,1980-08-20,7.1875
+764552,CAT,1980-08-21,7.109375
+764553,CAT,1980-08-22,7.078125
+764554,CAT,1980-08-25,6.96875
+764555,CAT,1980-08-26,6.859375
+764556,CAT,1980-08-27,6.765625
+764557,CAT,1980-08-28,6.625
+764558,CAT,1980-08-29,6.625
+764559,CAT,1980-09-02,6.609375
+764560,CAT,1980-09-03,6.703125
+764561,CAT,1980-09-04,6.703125
+764562,CAT,1980-09-05,6.609375
+764563,CAT,1980-09-08,6.578125
+764564,CAT,1980-09-09,6.6875
+764565,CAT,1980-09-10,6.59375
+764566,CAT,1980-09-11,6.640625
+764567,CAT,1980-09-12,6.703125
+764568,CAT,1980-09-15,6.78125
+764569,CAT,1980-09-16,6.90625
+764570,CAT,1980-09-17,7.015625
+764571,CAT,1980-09-18,7.078125
+764572,CAT,1980-09-19,7.21875
+764573,CAT,1980-09-22,7.25
+764574,CAT,1980-09-23,7.140625
+764575,CAT,1980-09-24,7.09375
+764576,CAT,1980-09-25,7.046875
+764577,CAT,1980-09-26,6.953125
+764578,CAT,1980-09-29,6.890625
+764579,CAT,1980-09-30,6.984375
+764580,CAT,1980-10-01,7.0625
+764581,CAT,1980-10-02,7.1875
+764582,CAT,1980-10-03,7.234375
+764583,CAT,1980-10-06,7.296875
+764584,CAT,1980-10-07,7.328125
+764585,CAT,1980-10-08,7.390625
+764586,CAT,1980-10-09,7.484375
+764587,CAT,1980-10-10,7.40625
+764588,CAT,1980-10-13,7.453125
+764589,CAT,1980-10-14,7.296875
+764590,CAT,1980-10-15,7.3125
+764591,CAT,1980-10-16,7.234375
+764592,CAT,1980-10-17,7.125
+764593,CAT,1980-10-20,7.1875
+764594,CAT,1980-10-21,7.109375
+764595,CAT,1980-10-22,7.046875
+764596,CAT,1980-10-23,6.984375
+764597,CAT,1980-10-24,7.0
+764598,CAT,1980-10-27,7.015625
+764599,CAT,1980-10-28,7.078125
+764600,CAT,1980-10-29,7.171875
+764601,CAT,1980-10-30,7.078125
+764602,CAT,1980-10-31,7.140625
+764603,CAT,1980-11-03,7.171875
+764604,CAT,1980-11-05,7.296875
+764605,CAT,1980-11-06,7.25
+764606,CAT,1980-11-07,7.25
+764607,CAT,1980-11-10,7.25
+764608,CAT,1980-11-11,7.25
+764609,CAT,1980-11-12,7.265625
+764610,CAT,1980-11-13,7.390625
+764611,CAT,1980-11-14,7.5
+764612,CAT,1980-11-17,7.484375
+764613,CAT,1980-11-18,7.609375
+764614,CAT,1980-11-19,7.703125
+764615,CAT,1980-11-20,7.921875
+764616,CAT,1980-11-21,8.0
+764617,CAT,1980-11-24,7.921875
+764618,CAT,1980-11-25,7.828125
+764619,CAT,1980-11-26,7.84375
+764620,CAT,1980-11-28,7.84375
+764621,CAT,1980-12-01,7.765625
+764622,CAT,1980-12-02,7.6875
+764623,CAT,1980-12-03,7.6875
+764624,CAT,1980-12-04,7.6875
+764625,CAT,1980-12-05,7.671875
+764626,CAT,1980-12-08,7.5
+764627,CAT,1980-12-09,7.40625
+764628,CAT,1980-12-10,7.28125
+764629,CAT,1980-12-11,7.109375
+764630,CAT,1980-12-12,7.34375
+764631,CAT,1980-12-15,7.375
+764632,CAT,1980-12-16,7.328125
+764633,CAT,1980-12-17,7.3125
+764634,CAT,1980-12-18,7.28125
+764635,CAT,1980-12-19,7.171875
+764636,CAT,1980-12-22,7.203125
+764637,CAT,1980-12-23,7.1875
+764638,CAT,1980-12-24,7.015625
+764639,CAT,1980-12-26,7.125
+764640,CAT,1980-12-29,7.140625
+764641,CAT,1980-12-30,7.125
+764642,CAT,1980-12-31,7.25
+764643,CAT,1981-01-02,7.25
+764644,CAT,1981-01-05,7.375
+764645,CAT,1981-01-06,7.34375
+764646,CAT,1981-01-07,7.3125
+764647,CAT,1981-01-08,7.265625
+764648,CAT,1981-01-09,7.3125
+764649,CAT,1981-01-12,7.375
+764650,CAT,1981-01-13,7.28125
+764651,CAT,1981-01-14,7.1875
+764652,CAT,1981-01-15,7.140625
+764653,CAT,1981-01-16,7.15625
+764654,CAT,1981-01-19,7.125
+764655,CAT,1981-01-20,7.0
+764656,CAT,1981-01-21,6.96875
+764657,CAT,1981-01-22,6.921875
+764658,CAT,1981-01-23,6.921875
+764659,CAT,1981-01-26,6.953125
+764660,CAT,1981-01-27,7.015625
+764661,CAT,1981-01-28,7.0
+764662,CAT,1981-01-29,6.921875
+764663,CAT,1981-01-30,6.9375
+764664,CAT,1981-02-02,6.875
+764665,CAT,1981-02-03,6.875
+764666,CAT,1981-02-04,6.84375
+764667,CAT,1981-02-05,6.875
+764668,CAT,1981-02-06,6.984375
+764669,CAT,1981-02-09,6.921875
+764670,CAT,1981-02-10,6.921875
+764671,CAT,1981-02-11,6.890625
+764672,CAT,1981-02-12,6.96875
+764673,CAT,1981-02-13,7.015625
+764674,CAT,1981-02-17,7.09375
+764675,CAT,1981-02-18,7.25
+764676,CAT,1981-02-19,7.234375
+764677,CAT,1981-02-20,7.234375
+764678,CAT,1981-02-23,7.328125
+764679,CAT,1981-02-24,7.578125
+764680,CAT,1981-02-25,7.703125
+764681,CAT,1981-02-26,8.03125
+764682,CAT,1981-02-27,8.03125
+764683,CAT,1981-03-02,8.0
+764684,CAT,1981-03-03,7.96875
+764685,CAT,1981-03-04,8.015625
+764686,CAT,1981-03-05,8.015625
+764687,CAT,1981-03-06,8.015625
+764688,CAT,1981-03-09,8.015625
+764689,CAT,1981-03-10,7.984375
+764690,CAT,1981-03-11,7.984375
+764691,CAT,1981-03-12,8.03125
+764692,CAT,1981-03-13,8.0
+764693,CAT,1981-03-16,8.46875
+764694,CAT,1981-03-17,8.3125
+764695,CAT,1981-03-18,8.421875
+764696,CAT,1981-03-19,8.375
+764697,CAT,1981-03-20,8.34375
+764698,CAT,1981-03-23,8.3125
+764699,CAT,1981-03-24,8.21875
+764700,CAT,1981-03-25,8.21875
+764701,CAT,1981-03-26,8.1875
+764702,CAT,1981-03-27,8.109375
+764703,CAT,1981-03-30,8.046875
+764704,CAT,1981-03-31,8.078125
+764705,CAT,1981-04-01,8.03125
+764706,CAT,1981-04-02,8.0
+764707,CAT,1981-04-03,7.75
+764708,CAT,1981-04-06,7.703125
+764709,CAT,1981-04-07,7.78125
+764710,CAT,1981-04-08,8.1875
+764711,CAT,1981-04-09,8.5625
+764712,CAT,1981-04-10,8.609375
+764713,CAT,1981-04-13,8.484375
+764714,CAT,1981-04-14,8.421875
+764715,CAT,1981-04-15,8.40625
+764716,CAT,1981-04-16,8.46875
+764717,CAT,1981-04-20,8.546875
+764718,CAT,1981-04-21,8.53125
+764719,CAT,1981-04-22,8.71875
+764720,CAT,1981-04-23,9.015625
+764721,CAT,1981-04-24,9.09375
+764722,CAT,1981-04-27,9.0
+764723,CAT,1981-04-28,8.953125
+764724,CAT,1981-04-29,8.890625
+764725,CAT,1981-04-30,8.984375
+764726,CAT,1981-05-01,8.9375
+764727,CAT,1981-05-04,8.796875
+764728,CAT,1981-05-05,8.703125
+764729,CAT,1981-05-06,8.6875
+764730,CAT,1981-05-07,8.703125
+764731,CAT,1981-05-08,8.703125
+764732,CAT,1981-05-11,8.640625
+764733,CAT,1981-05-12,8.640625
+764734,CAT,1981-05-13,8.671875
+764735,CAT,1981-05-14,8.75
+764736,CAT,1981-05-15,8.71875
+764737,CAT,1981-05-18,8.71875
+764738,CAT,1981-05-19,8.640625
+764739,CAT,1981-05-20,8.71875
+764740,CAT,1981-05-21,8.5
+764741,CAT,1981-05-22,8.5
+764742,CAT,1981-05-26,8.40625
+764743,CAT,1981-05-27,8.453125
+764744,CAT,1981-05-28,8.46875
+764745,CAT,1981-05-29,8.5
+764746,CAT,1981-06-01,8.75
+764747,CAT,1981-06-02,8.703125
+764748,CAT,1981-06-03,8.578125
+764749,CAT,1981-06-04,8.59375
+764750,CAT,1981-06-05,8.71875
+764751,CAT,1981-06-08,8.703125
+764752,CAT,1981-06-09,8.546875
+764753,CAT,1981-06-10,8.5
+764754,CAT,1981-06-11,8.578125
+764755,CAT,1981-06-12,8.65625
+764756,CAT,1981-06-15,8.703125
+764757,CAT,1981-06-16,8.71875
+764758,CAT,1981-06-17,8.6875
+764759,CAT,1981-06-18,8.796875
+764760,CAT,1981-06-19,8.53125
+764761,CAT,1981-06-22,8.21875
+764762,CAT,1981-06-23,8.234375
+764763,CAT,1981-06-24,8.21875
+764764,CAT,1981-06-25,8.21875
+764765,CAT,1981-06-26,8.09375
+764766,CAT,1981-06-29,8.09375
+764767,CAT,1981-06-30,8.203125
+764768,CAT,1981-07-01,8.21875
+764769,CAT,1981-07-02,8.15625
+764770,CAT,1981-07-06,8.046875
+764771,CAT,1981-07-07,7.96875
+764772,CAT,1981-07-08,7.84375
+764773,CAT,1981-07-09,7.8125
+764774,CAT,1981-07-10,7.875
+764775,CAT,1981-07-13,7.828125
+764776,CAT,1981-07-14,7.796875
+764777,CAT,1981-07-15,7.828125
+764778,CAT,1981-07-16,7.921875
+764779,CAT,1981-07-17,7.90625
+764780,CAT,1981-07-20,7.71875
+764781,CAT,1981-07-21,7.796875
+764782,CAT,1981-07-22,7.78125
+764783,CAT,1981-07-23,7.71875
+764784,CAT,1981-07-24,7.640625
+764785,CAT,1981-07-27,7.640625
+764786,CAT,1981-07-28,7.703125
+764787,CAT,1981-07-29,7.765625
+764788,CAT,1981-07-30,7.796875
+764789,CAT,1981-07-31,7.8125
+764790,CAT,1981-08-03,7.8125
+764791,CAT,1981-08-04,7.8125
+764792,CAT,1981-08-05,7.859375
+764793,CAT,1981-08-06,7.9375
+764794,CAT,1981-08-07,7.953125
+764795,CAT,1981-08-10,7.984375
+764796,CAT,1981-08-11,8.0
+764797,CAT,1981-08-12,8.0625
+764798,CAT,1981-08-13,8.03125
+764799,CAT,1981-08-14,7.90625
+764800,CAT,1981-08-17,7.859375
+764801,CAT,1981-08-18,7.796875
+764802,CAT,1981-08-19,7.8125
+764803,CAT,1981-08-20,7.8125
+764804,CAT,1981-08-21,7.65625
+764805,CAT,1981-08-24,7.515625
+764806,CAT,1981-08-25,7.546875
+764807,CAT,1981-08-26,7.4375
+764808,CAT,1981-08-27,7.296875
+764809,CAT,1981-08-28,7.28125
+764810,CAT,1981-08-31,7.265625
+764811,CAT,1981-09-01,7.21875
+764812,CAT,1981-09-02,7.234375
+764813,CAT,1981-09-03,7.203125
+764814,CAT,1981-09-04,7.1875
+764815,CAT,1981-09-08,7.1875
+764816,CAT,1981-09-09,7.234375
+764817,CAT,1981-09-10,7.1875
+764818,CAT,1981-09-11,7.296875
+764819,CAT,1981-09-14,7.3125
+764820,CAT,1981-09-15,7.34375
+764821,CAT,1981-09-16,7.25
+764822,CAT,1981-09-17,7.25
+764823,CAT,1981-09-18,7.03125
+764824,CAT,1981-09-21,7.09375
+764825,CAT,1981-09-22,6.9375
+764826,CAT,1981-09-23,6.859375
+764827,CAT,1981-09-24,6.84375
+764828,CAT,1981-09-25,6.765625
+764829,CAT,1981-09-28,6.75
+764830,CAT,1981-09-29,6.703125
+764831,CAT,1981-09-30,6.703125
+764832,CAT,1981-10-01,6.71875
+764833,CAT,1981-10-02,6.796875
+764834,CAT,1981-10-05,6.78125
+764835,CAT,1981-10-06,6.78125
+764836,CAT,1981-10-07,6.875
+764837,CAT,1981-10-08,6.953125
+764838,CAT,1981-10-09,6.859375
+764839,CAT,1981-10-12,6.84375
+764840,CAT,1981-10-13,6.96875
+764841,CAT,1981-10-14,6.921875
+764842,CAT,1981-10-15,6.859375
+764843,CAT,1981-10-16,6.796875
+764844,CAT,1981-10-19,6.734375
+764845,CAT,1981-10-20,6.640625
+764846,CAT,1981-10-21,6.625
+764847,CAT,1981-10-22,6.515625
+764848,CAT,1981-10-23,6.25
+764849,CAT,1981-10-26,6.25
+764850,CAT,1981-10-27,6.34375
+764851,CAT,1981-10-28,6.421875
+764852,CAT,1981-10-29,6.25
+764853,CAT,1981-10-30,6.28125
+764854,CAT,1981-11-02,6.515625
+764855,CAT,1981-11-03,6.515625
+764856,CAT,1981-11-04,6.515625
+764857,CAT,1981-11-05,6.609375
+764858,CAT,1981-11-06,6.59375
+764859,CAT,1981-11-09,6.640625
+764860,CAT,1981-11-10,6.671875
+764861,CAT,1981-11-11,6.796875
+764862,CAT,1981-11-12,6.78125
+764863,CAT,1981-11-13,6.703125
+764864,CAT,1981-11-16,6.640625
+764865,CAT,1981-11-17,6.515625
+764866,CAT,1981-11-18,6.46875
+764867,CAT,1981-11-19,6.453125
+764868,CAT,1981-11-20,6.5
+764869,CAT,1981-11-23,6.5
+764870,CAT,1981-11-24,6.546875
+764871,CAT,1981-11-25,6.765625
+764872,CAT,1981-11-27,6.875
+764873,CAT,1981-11-30,7.125
+764874,CAT,1981-12-01,7.171875
+764875,CAT,1981-12-02,7.125
+764876,CAT,1981-12-03,7.078125
+764877,CAT,1981-12-04,6.953125
+764878,CAT,1981-12-07,6.90625
+764879,CAT,1981-12-08,6.9375
+764880,CAT,1981-12-09,7.046875
+764881,CAT,1981-12-10,7.125
+764882,CAT,1981-12-11,7.078125
+764883,CAT,1981-12-14,6.96875
+764884,CAT,1981-12-15,7.03125
+764885,CAT,1981-12-16,6.96875
+764886,CAT,1981-12-17,7.0
+764887,CAT,1981-12-18,7.125
+764888,CAT,1981-12-21,7.0625
+764889,CAT,1981-12-22,7.0625
+764890,CAT,1981-12-23,6.9375
+764891,CAT,1981-12-24,7.03125
+764892,CAT,1981-12-28,7.09375
+764893,CAT,1981-12-29,7.0625
+764894,CAT,1981-12-30,7.015625
+764895,CAT,1981-12-31,6.9375
+764896,CAT,1982-01-04,6.796875
+764897,CAT,1982-01-05,6.75
+764898,CAT,1982-01-06,6.734375
+764899,CAT,1982-01-07,6.765625
+764900,CAT,1982-01-08,6.8125
+764901,CAT,1982-01-11,6.640625
+764902,CAT,1982-01-12,6.6875
+764903,CAT,1982-01-13,6.609375
+764904,CAT,1982-01-14,6.375
+764905,CAT,1982-01-15,6.46875
+764906,CAT,1982-01-18,6.46875
+764907,CAT,1982-01-19,6.484375
+764908,CAT,1982-01-20,6.359375
+764909,CAT,1982-01-21,6.25
+764910,CAT,1982-01-22,6.078125
+764911,CAT,1982-01-25,6.046875
+764912,CAT,1982-01-26,6.0
+764913,CAT,1982-01-27,6.0625
+764914,CAT,1982-01-28,6.34375
+764915,CAT,1982-01-29,6.5625
+764916,CAT,1982-02-01,6.484375
+764917,CAT,1982-02-02,6.5
+764918,CAT,1982-02-03,6.453125
+764919,CAT,1982-02-04,6.390625
+764920,CAT,1982-02-05,6.421875
+764921,CAT,1982-02-08,5.9375
+764922,CAT,1982-02-09,6.078125
+764923,CAT,1982-02-10,6.234375
+764924,CAT,1982-02-11,6.21875
+764925,CAT,1982-02-12,6.203125
+764926,CAT,1982-02-16,6.203125
+764927,CAT,1982-02-17,6.21875
+764928,CAT,1982-02-18,6.1875
+764929,CAT,1982-02-19,6.0
+764930,CAT,1982-02-22,6.03125
+764931,CAT,1982-02-23,5.953125
+764932,CAT,1982-02-24,6.0
+764933,CAT,1982-02-25,6.0
+764934,CAT,1982-02-26,5.890625
+764935,CAT,1982-03-01,5.96875
+764936,CAT,1982-03-02,5.96875
+764937,CAT,1982-03-03,5.921875
+764938,CAT,1982-03-04,5.84375
+764939,CAT,1982-03-05,5.765625
+764940,CAT,1982-03-08,5.734375
+764941,CAT,1982-03-09,5.84375
+764942,CAT,1982-03-10,5.953125
+764943,CAT,1982-03-11,5.9375
+764944,CAT,1982-03-12,5.953125
+764945,CAT,1982-03-15,5.96875
+764946,CAT,1982-03-16,6.0
+764947,CAT,1982-03-17,5.984375
+764948,CAT,1982-03-18,6.03125
+764949,CAT,1982-03-19,6.015625
+764950,CAT,1982-03-22,6.0625
+764951,CAT,1982-03-23,6.234375
+764952,CAT,1982-03-24,6.203125
+764953,CAT,1982-03-25,6.21875
+764954,CAT,1982-03-26,6.03125
+764955,CAT,1982-03-29,6.046875
+764956,CAT,1982-03-30,6.015625
+764957,CAT,1982-03-31,6.046875
+764958,CAT,1982-04-01,6.09375
+764959,CAT,1982-04-02,6.21875
+764960,CAT,1982-04-05,6.09375
+764961,CAT,1982-04-06,6.046875
+764962,CAT,1982-04-07,6.046875
+764963,CAT,1982-04-08,6.03125
+764964,CAT,1982-04-12,6.015625
+764965,CAT,1982-04-13,6.078125
+764966,CAT,1982-04-14,5.953125
+764967,CAT,1982-04-15,5.8125
+764968,CAT,1982-04-16,5.828125
+764969,CAT,1982-04-19,5.8125
+764970,CAT,1982-04-20,5.59375
+764971,CAT,1982-04-21,5.625
+764972,CAT,1982-04-22,5.71875
+764973,CAT,1982-04-23,5.796875
+764974,CAT,1982-04-26,5.921875
+764975,CAT,1982-04-27,5.84375
+764976,CAT,1982-04-28,5.796875
+764977,CAT,1982-04-29,5.71875
+764978,CAT,1982-04-30,5.734375
+764979,CAT,1982-05-03,5.625
+764980,CAT,1982-05-04,5.3125
+764981,CAT,1982-05-05,5.421875
+764982,CAT,1982-05-06,5.453125
+764983,CAT,1982-05-07,5.5
+764984,CAT,1982-05-10,5.515625
+764985,CAT,1982-05-11,5.46875
+764986,CAT,1982-05-12,5.46875
+764987,CAT,1982-05-13,5.40625
+764988,CAT,1982-05-14,5.1875
+764989,CAT,1982-05-17,5.03125
+764990,CAT,1982-05-18,5.078125
+764991,CAT,1982-05-19,5.0
+764992,CAT,1982-05-20,5.03125
+764993,CAT,1982-05-21,5.0625
+764994,CAT,1982-05-24,5.03125
+764995,CAT,1982-05-25,4.921875
+764996,CAT,1982-05-26,4.90625
+764997,CAT,1982-05-27,4.828125
+764998,CAT,1982-05-28,4.59375
+764999,CAT,1982-06-01,4.65625
+765000,CAT,1982-06-02,4.703125
+765001,CAT,1982-06-03,4.765625
+765002,CAT,1982-06-04,4.625
+765003,CAT,1982-06-07,4.671875
+765004,CAT,1982-06-08,4.703125
+765005,CAT,1982-06-09,4.765625
+765006,CAT,1982-06-10,4.75
+765007,CAT,1982-06-11,4.78125
+765008,CAT,1982-06-14,4.703125
+765009,CAT,1982-06-15,4.6875
+765010,CAT,1982-06-16,4.5
+765011,CAT,1982-06-17,4.359375
+765012,CAT,1982-06-18,4.34375
+765013,CAT,1982-06-21,4.40625
+765014,CAT,1982-06-22,4.5
+765015,CAT,1982-06-23,4.65625
+765016,CAT,1982-06-24,4.6875
+765017,CAT,1982-06-25,4.65625
+765018,CAT,1982-06-28,4.6875
+765019,CAT,1982-06-29,4.640625
+765020,CAT,1982-06-30,4.640625
+765021,CAT,1982-07-01,4.65625
+765022,CAT,1982-07-02,4.71875
+765023,CAT,1982-07-06,4.6875
+765024,CAT,1982-07-07,4.6875
+765025,CAT,1982-07-08,4.640625
+765026,CAT,1982-07-09,4.484375
+765027,CAT,1982-07-12,4.609375
+765028,CAT,1982-07-13,4.671875
+765029,CAT,1982-07-14,4.640625
+765030,CAT,1982-07-15,4.71875
+765031,CAT,1982-07-16,4.65625
+765032,CAT,1982-07-19,4.578125
+765033,CAT,1982-07-20,4.59375
+765034,CAT,1982-07-21,4.625
+765035,CAT,1982-07-22,4.796875
+765036,CAT,1982-07-23,4.734375
+765037,CAT,1982-07-26,4.703125
+765038,CAT,1982-07-27,4.765625
+765039,CAT,1982-07-28,4.59375
+765040,CAT,1982-07-29,4.59375
+765041,CAT,1982-07-30,4.578125
+765042,CAT,1982-08-02,4.59375
+765043,CAT,1982-08-03,4.4375
+765044,CAT,1982-08-04,4.4375
+765045,CAT,1982-08-05,4.46875
+765046,CAT,1982-08-06,4.46875
+765047,CAT,1982-08-09,4.453125
+765048,CAT,1982-08-10,4.421875
+765049,CAT,1982-08-11,4.40625
+765050,CAT,1982-08-12,4.34375
+765051,CAT,1982-08-13,4.4375
+765052,CAT,1982-08-16,4.5
+765053,CAT,1982-08-17,4.75
+765054,CAT,1982-08-18,4.734375
+765055,CAT,1982-08-19,4.65625
+765056,CAT,1982-08-20,4.875
+765057,CAT,1982-08-23,4.953125
+765058,CAT,1982-08-24,4.875
+765059,CAT,1982-08-25,4.84375
+765060,CAT,1982-08-26,4.8125
+765061,CAT,1982-08-27,4.71875
+765062,CAT,1982-08-30,4.796875
+765063,CAT,1982-08-31,5.03125
+765064,CAT,1982-09-01,4.9375
+765065,CAT,1982-09-02,5.015625
+765066,CAT,1982-09-03,5.171875
+765067,CAT,1982-09-07,5.125
+765068,CAT,1982-09-08,5.125
+765069,CAT,1982-09-09,5.234375
+765070,CAT,1982-09-10,5.203125
+765071,CAT,1982-09-13,5.28125
+765072,CAT,1982-09-14,5.28125
+765073,CAT,1982-09-15,5.34375
+765074,CAT,1982-09-16,5.265625
+765075,CAT,1982-09-17,5.140625
+765076,CAT,1982-09-20,5.046875
+765077,CAT,1982-09-21,5.078125
+765078,CAT,1982-09-22,5.15625
+765079,CAT,1982-09-23,4.984375
+765080,CAT,1982-09-24,4.9375
+765081,CAT,1982-09-27,4.921875
+765082,CAT,1982-09-28,4.875
+765083,CAT,1982-09-29,4.34375
+765084,CAT,1982-09-30,4.21875
+765085,CAT,1982-10-01,4.265625
+765086,CAT,1982-10-04,4.1875
+765087,CAT,1982-10-05,4.1875
+765088,CAT,1982-10-06,4.234375
+765089,CAT,1982-10-07,4.265625
+765090,CAT,1982-10-08,4.34375
+765091,CAT,1982-10-11,4.59375
+765092,CAT,1982-10-12,4.734375
+765093,CAT,1982-10-13,4.9375
+765094,CAT,1982-10-14,4.890625
+765095,CAT,1982-10-15,4.859375
+765096,CAT,1982-10-18,4.90625
+765097,CAT,1982-10-19,4.890625
+765098,CAT,1982-10-20,4.9375
+765099,CAT,1982-10-21,4.921875
+765100,CAT,1982-10-22,4.921875
+765101,CAT,1982-10-25,4.71875
+765102,CAT,1982-10-26,4.734375
+765103,CAT,1982-10-27,4.71875
+765104,CAT,1982-10-28,4.6875
+765105,CAT,1982-10-29,4.71875
+765106,CAT,1982-11-01,4.6875
+765107,CAT,1982-11-02,4.703125
+765108,CAT,1982-11-03,4.953125
+765109,CAT,1982-11-04,5.0625
+765110,CAT,1982-11-05,5.125
+765111,CAT,1982-11-08,5.3125
+765112,CAT,1982-11-09,5.625
+765113,CAT,1982-11-10,5.53125
+765114,CAT,1982-11-11,5.609375
+765115,CAT,1982-11-12,5.640625
+765116,CAT,1982-11-15,5.5
+765117,CAT,1982-11-16,5.359375
+765118,CAT,1982-11-17,5.28125
+765119,CAT,1982-11-18,5.3125
+765120,CAT,1982-11-19,5.3125
+765121,CAT,1982-11-22,5.109375
+765122,CAT,1982-11-23,5.046875
+765123,CAT,1982-11-24,4.96875
+765124,CAT,1982-11-26,4.96875
+765125,CAT,1982-11-29,4.890625
+765126,CAT,1982-11-30,4.90625
+765127,CAT,1982-12-01,4.875
+765128,CAT,1982-12-02,4.953125
+765129,CAT,1982-12-03,4.96875
+765130,CAT,1982-12-06,4.875
+765131,CAT,1982-12-07,4.875
+765132,CAT,1982-12-08,4.78125
+765133,CAT,1982-12-09,4.671875
+765134,CAT,1982-12-10,4.640625
+765135,CAT,1982-12-13,4.703125
+765136,CAT,1982-12-14,4.71875
+765137,CAT,1982-12-15,4.609375
+765138,CAT,1982-12-16,4.640625
+765139,CAT,1982-12-17,4.75
+765140,CAT,1982-12-20,4.703125
+765141,CAT,1982-12-21,4.78125
+765142,CAT,1982-12-22,4.703125
+765143,CAT,1982-12-23,4.75
+765144,CAT,1982-12-27,4.921875
+765145,CAT,1982-12-28,4.953125
+765146,CAT,1982-12-29,5.09375
+765147,CAT,1982-12-30,5.0
+765148,CAT,1982-12-31,5.015625
+765149,CAT,1983-01-03,5.078125
+765150,CAT,1983-01-04,5.078125
+765151,CAT,1983-01-05,5.3125
+765152,CAT,1983-01-06,5.671875
+765153,CAT,1983-01-07,5.84375
+765154,CAT,1983-01-10,5.96875
+765155,CAT,1983-01-11,5.8125
+765156,CAT,1983-01-12,5.890625
+765157,CAT,1983-01-13,5.859375
+765158,CAT,1983-01-14,5.78125
+765159,CAT,1983-01-17,5.734375
+765160,CAT,1983-01-18,5.6875
+765161,CAT,1983-01-19,5.515625
+765162,CAT,1983-01-20,5.546875
+765163,CAT,1983-01-21,5.515625
+765164,CAT,1983-01-24,5.390625
+765165,CAT,1983-01-25,5.34375
+765166,CAT,1983-01-26,5.109375
+765167,CAT,1983-01-27,5.359375
+765168,CAT,1983-01-28,5.34375
+765169,CAT,1983-01-31,5.34375
+765170,CAT,1983-02-01,5.25
+765171,CAT,1983-02-02,5.171875
+765172,CAT,1983-02-03,5.21875
+765173,CAT,1983-02-04,5.34375
+765174,CAT,1983-02-07,5.609375
+765175,CAT,1983-02-08,5.578125
+765176,CAT,1983-02-09,5.609375
+765177,CAT,1983-02-10,5.671875
+765178,CAT,1983-02-11,5.6875
+765179,CAT,1983-02-14,5.78125
+765180,CAT,1983-02-15,5.796875
+765181,CAT,1983-02-16,5.71875
+765182,CAT,1983-02-17,5.640625
+765183,CAT,1983-02-18,5.609375
+765184,CAT,1983-02-22,5.578125
+765185,CAT,1983-02-23,5.53125
+765186,CAT,1983-02-24,5.640625
+765187,CAT,1983-02-25,5.625
+765188,CAT,1983-02-28,5.53125
+765189,CAT,1983-03-01,5.625
+765190,CAT,1983-03-02,5.578125
+765191,CAT,1983-03-03,5.609375
+765192,CAT,1983-03-04,5.578125
+765193,CAT,1983-03-07,5.578125
+765194,CAT,1983-03-08,5.46875
+765195,CAT,1983-03-09,5.53125
+765196,CAT,1983-03-10,5.40625
+765197,CAT,1983-03-11,5.328125
+765198,CAT,1983-03-14,5.28125
+765199,CAT,1983-03-15,5.21875
+765200,CAT,1983-03-16,5.03125
+765201,CAT,1983-03-17,5.015625
+765202,CAT,1983-03-18,5.0
+765203,CAT,1983-03-21,5.1875
+765204,CAT,1983-03-22,5.265625
+765205,CAT,1983-03-23,5.625
+765206,CAT,1983-03-24,5.609375
+765207,CAT,1983-03-25,5.609375
+765208,CAT,1983-03-28,5.53125
+765209,CAT,1983-03-29,5.40625
+765210,CAT,1983-03-30,5.4375
+765211,CAT,1983-03-31,5.328125
+765212,CAT,1983-04-04,5.34375
+765213,CAT,1983-04-05,5.28125
+765214,CAT,1983-04-06,5.125
+765215,CAT,1983-04-07,4.984375
+765216,CAT,1983-04-08,4.96875
+765217,CAT,1983-04-11,5.046875
+765218,CAT,1983-04-12,4.96875
+765219,CAT,1983-04-13,5.0625
+765220,CAT,1983-04-14,5.34375
+765221,CAT,1983-04-15,5.453125
+765222,CAT,1983-04-18,5.5
+765223,CAT,1983-04-19,5.515625
+765224,CAT,1983-04-20,5.65625
+765225,CAT,1983-04-21,5.75
+765226,CAT,1983-04-22,5.75
+765227,CAT,1983-04-25,5.703125
+765228,CAT,1983-04-26,5.609375
+765229,CAT,1983-04-27,5.609375
+765230,CAT,1983-04-28,5.6875
+765231,CAT,1983-04-29,5.8125
+765232,CAT,1983-05-02,5.765625
+765233,CAT,1983-05-03,5.734375
+765234,CAT,1983-05-04,5.765625
+765235,CAT,1983-05-05,5.859375
+765236,CAT,1983-05-06,6.125
+765237,CAT,1983-05-09,6.09375
+765238,CAT,1983-05-10,6.109375
+765239,CAT,1983-05-11,6.015625
+765240,CAT,1983-05-12,5.90625
+765241,CAT,1983-05-13,5.890625
+765242,CAT,1983-05-16,5.78125
+765243,CAT,1983-05-17,5.8125
+765244,CAT,1983-05-18,5.765625
+765245,CAT,1983-05-19,5.703125
+765246,CAT,1983-05-20,5.65625
+765247,CAT,1983-05-23,5.578125
+765248,CAT,1983-05-24,5.734375
+765249,CAT,1983-05-25,5.796875
+765250,CAT,1983-05-26,5.921875
+765251,CAT,1983-05-27,5.9375
+765252,CAT,1983-05-31,5.84375
+765253,CAT,1983-06-01,5.890625
+765254,CAT,1983-06-02,5.875
+765255,CAT,1983-06-03,5.875
+765256,CAT,1983-06-06,5.84375
+765257,CAT,1983-06-07,5.796875
+765258,CAT,1983-06-08,5.71875
+765259,CAT,1983-06-09,5.765625
+765260,CAT,1983-06-10,5.703125
+765261,CAT,1983-06-13,5.78125
+765262,CAT,1983-06-14,5.78125
+765263,CAT,1983-06-15,5.953125
+765264,CAT,1983-06-16,6.0625
+765265,CAT,1983-06-17,5.96875
+765266,CAT,1983-06-20,5.9375
+765267,CAT,1983-06-21,5.890625
+765268,CAT,1983-06-22,5.8125
+765269,CAT,1983-06-23,5.84375
+765270,CAT,1983-06-24,5.875
+765271,CAT,1983-06-27,5.84375
+765272,CAT,1983-06-28,5.78125
+765273,CAT,1983-06-29,5.796875
+765274,CAT,1983-06-30,5.90625
+765275,CAT,1983-07-01,5.859375
+765276,CAT,1983-07-05,5.78125
+765277,CAT,1983-07-06,5.765625
+765278,CAT,1983-07-07,5.75
+765279,CAT,1983-07-08,5.75
+765280,CAT,1983-07-11,5.640625
+765281,CAT,1983-07-12,5.5625
+765282,CAT,1983-07-13,5.609375
+765283,CAT,1983-07-14,5.640625
+765284,CAT,1983-07-15,5.546875
+765285,CAT,1983-07-18,5.453125
+765286,CAT,1983-07-19,5.546875
+765287,CAT,1983-07-20,5.5625
+765288,CAT,1983-07-21,5.53125
+765289,CAT,1983-07-22,5.609375
+765290,CAT,1983-07-25,5.59375
+765291,CAT,1983-07-26,5.578125
+765292,CAT,1983-07-27,5.484375
+765293,CAT,1983-07-28,5.515625
+765294,CAT,1983-07-29,5.5
+765295,CAT,1983-08-01,5.46875
+765296,CAT,1983-08-02,5.53125
+765297,CAT,1983-08-03,5.515625
+765298,CAT,1983-08-04,5.296875
+765299,CAT,1983-08-05,5.203125
+765300,CAT,1983-08-08,5.078125
+765301,CAT,1983-08-09,5.203125
+765302,CAT,1983-08-10,5.203125
+765303,CAT,1983-08-11,4.984375
+765304,CAT,1983-08-12,5.03125
+765305,CAT,1983-08-15,5.0
+765306,CAT,1983-08-16,4.78125
+765307,CAT,1983-08-17,4.734375
+765308,CAT,1983-08-18,4.6875
+765309,CAT,1983-08-19,4.6875
+765310,CAT,1983-08-22,4.953125
+765311,CAT,1983-08-23,5.015625
+765312,CAT,1983-08-24,5.015625
+765313,CAT,1983-08-25,5.0
+765314,CAT,1983-08-26,4.984375
+765315,CAT,1983-08-29,4.921875
+765316,CAT,1983-08-30,4.859375
+765317,CAT,1983-08-31,4.90625
+765318,CAT,1983-09-01,4.984375
+765319,CAT,1983-09-02,5.0
+765320,CAT,1983-09-06,5.0
+765321,CAT,1983-09-07,5.03125
+765322,CAT,1983-09-08,5.1875
+765323,CAT,1983-09-09,5.1875
+765324,CAT,1983-09-12,5.25
+765325,CAT,1983-09-13,5.1875
+765326,CAT,1983-09-14,5.203125
+765327,CAT,1983-09-15,5.234375
+765328,CAT,1983-09-16,5.40625
+765329,CAT,1983-09-19,5.515625
+765330,CAT,1983-09-20,5.59375
+765331,CAT,1983-09-21,5.59375
+765332,CAT,1983-09-22,5.6875
+765333,CAT,1983-09-23,5.703125
+765334,CAT,1983-09-26,5.734375
+765335,CAT,1983-09-27,5.625
+765336,CAT,1983-09-28,5.515625
+765337,CAT,1983-09-29,5.46875
+765338,CAT,1983-09-30,5.453125
+765339,CAT,1983-10-03,5.453125
+765340,CAT,1983-10-04,5.453125
+765341,CAT,1983-10-05,5.53125
+765342,CAT,1983-10-06,5.640625
+765343,CAT,1983-10-07,5.578125
+765344,CAT,1983-10-10,5.53125
+765345,CAT,1983-10-11,5.375
+765346,CAT,1983-10-12,5.375
+765347,CAT,1983-10-13,5.40625
+765348,CAT,1983-10-14,5.390625
+765349,CAT,1983-10-17,5.40625
+765350,CAT,1983-10-18,5.3125
+765351,CAT,1983-10-19,5.375
+765352,CAT,1983-10-20,5.28125
+765353,CAT,1983-10-21,5.15625
+765354,CAT,1983-10-24,5.078125
+765355,CAT,1983-10-25,5.15625
+765356,CAT,1983-10-26,5.109375
+765357,CAT,1983-10-27,4.953125
+765358,CAT,1983-10-28,4.953125
+765359,CAT,1983-10-31,4.890625
+765360,CAT,1983-11-01,4.875
+765361,CAT,1983-11-02,5.09375
+765362,CAT,1983-11-03,5.078125
+765363,CAT,1983-11-04,5.21875
+765364,CAT,1983-11-07,5.40625
+765365,CAT,1983-11-08,5.3125
+765366,CAT,1983-11-09,5.375
+765367,CAT,1983-11-10,5.4375
+765368,CAT,1983-11-11,5.5
+765369,CAT,1983-11-14,5.453125
+765370,CAT,1983-11-15,5.34375
+765371,CAT,1983-11-16,5.34375
+765372,CAT,1983-11-17,5.46875
+765373,CAT,1983-11-18,5.40625
+765374,CAT,1983-11-21,5.5
+765375,CAT,1983-11-22,5.5
+765376,CAT,1983-11-23,5.484375
+765377,CAT,1983-11-25,5.546875
+765378,CAT,1983-11-28,5.484375
+765379,CAT,1983-11-29,5.546875
+765380,CAT,1983-11-30,5.59375
+765381,CAT,1983-12-01,5.5625
+765382,CAT,1983-12-02,5.671875
+765383,CAT,1983-12-05,5.765625
+765384,CAT,1983-12-06,5.796875
+765385,CAT,1983-12-07,5.96875
+765386,CAT,1983-12-08,6.015625
+765387,CAT,1983-12-09,5.9375
+765388,CAT,1983-12-12,5.859375
+765389,CAT,1983-12-13,5.96875
+765390,CAT,1983-12-14,5.9375
+765391,CAT,1983-12-15,5.9375
+765392,CAT,1983-12-16,5.875
+765393,CAT,1983-12-19,5.96875
+765394,CAT,1983-12-20,5.953125
+765395,CAT,1983-12-21,5.984375
+765396,CAT,1983-12-22,6.046875
+765397,CAT,1983-12-23,6.03125
+765398,CAT,1983-12-27,6.0625
+765399,CAT,1983-12-28,5.921875
+765400,CAT,1983-12-29,5.921875
+765401,CAT,1983-12-30,5.90625
+765402,CAT,1984-01-03,5.734375
+765403,CAT,1984-01-04,6.0625
+765404,CAT,1984-01-05,6.125
+765405,CAT,1984-01-06,6.078125
+765406,CAT,1984-01-09,6.140625
+765407,CAT,1984-01-10,6.171875
+765408,CAT,1984-01-11,6.171875
+765409,CAT,1984-01-12,6.265625
+765410,CAT,1984-01-13,6.296875
+765411,CAT,1984-01-16,6.21875
+765412,CAT,1984-01-17,6.21875
+765413,CAT,1984-01-18,6.15625
+765414,CAT,1984-01-19,6.015625
+765415,CAT,1984-01-20,6.09375
+765416,CAT,1984-01-23,6.109375
+765417,CAT,1984-01-24,6.125
+765418,CAT,1984-01-25,6.140625
+765419,CAT,1984-01-26,6.140625
+765420,CAT,1984-01-27,6.125
+765421,CAT,1984-01-30,5.96875
+765422,CAT,1984-01-31,6.046875
+765423,CAT,1984-02-01,5.921875
+765424,CAT,1984-02-02,6.078125
+765425,CAT,1984-02-03,5.9375
+765426,CAT,1984-02-06,5.828125
+765427,CAT,1984-02-07,5.875
+765428,CAT,1984-02-08,5.65625
+765429,CAT,1984-02-09,5.59375
+765430,CAT,1984-02-10,5.609375
+765431,CAT,1984-02-13,5.640625
+765432,CAT,1984-02-14,5.78125
+765433,CAT,1984-02-15,5.75
+765434,CAT,1984-02-16,5.765625
+765435,CAT,1984-02-17,5.640625
+765436,CAT,1984-02-21,5.5625
+765437,CAT,1984-02-22,5.609375
+765438,CAT,1984-02-23,5.65625
+765439,CAT,1984-02-24,5.875
+765440,CAT,1984-02-27,5.796875
+765441,CAT,1984-02-28,5.640625
+765442,CAT,1984-02-29,5.671875
+765443,CAT,1984-03-01,5.578125
+765444,CAT,1984-03-02,5.671875
+765445,CAT,1984-03-05,5.640625
+765446,CAT,1984-03-06,5.765625
+765447,CAT,1984-03-07,5.765625
+765448,CAT,1984-03-08,5.703125
+765449,CAT,1984-03-09,5.6875
+765450,CAT,1984-03-12,6.0625
+765451,CAT,1984-03-13,6.03125
+765452,CAT,1984-03-14,6.125
+765453,CAT,1984-03-15,6.046875
+765454,CAT,1984-03-16,6.1875
+765455,CAT,1984-03-19,6.21875
+765456,CAT,1984-03-20,6.25
+765457,CAT,1984-03-21,6.265625
+765458,CAT,1984-03-22,6.140625
+765459,CAT,1984-03-23,6.171875
+765460,CAT,1984-03-26,6.265625
+765461,CAT,1984-03-27,6.25
+765462,CAT,1984-03-28,6.5625
+765463,CAT,1984-03-29,6.578125
+765464,CAT,1984-03-30,6.40625
+765465,CAT,1984-04-02,6.40625
+765466,CAT,1984-04-03,6.359375
+765467,CAT,1984-04-04,6.421875
+765468,CAT,1984-04-05,6.328125
+765469,CAT,1984-04-06,6.40625
+765470,CAT,1984-04-09,6.203125
+765471,CAT,1984-04-10,6.265625
+765472,CAT,1984-04-11,5.75
+765473,CAT,1984-04-12,5.859375
+765474,CAT,1984-04-13,5.75
+765475,CAT,1984-04-16,5.71875
+765476,CAT,1984-04-17,5.828125
+765477,CAT,1984-04-18,5.828125
+765478,CAT,1984-04-19,5.859375
+765479,CAT,1984-04-23,5.875
+765480,CAT,1984-04-24,6.0
+765481,CAT,1984-04-25,6.140625
+765482,CAT,1984-04-26,6.109375
+765483,CAT,1984-04-27,5.921875
+765484,CAT,1984-04-30,5.875
+765485,CAT,1984-05-01,5.8125
+765486,CAT,1984-05-02,5.796875
+765487,CAT,1984-05-03,5.75
+765488,CAT,1984-05-04,5.75
+765489,CAT,1984-05-07,5.8125
+765490,CAT,1984-05-08,5.921875
+765491,CAT,1984-05-09,5.84375
+765492,CAT,1984-05-10,5.84375
+765493,CAT,1984-05-11,5.75
+765494,CAT,1984-05-14,5.640625
+765495,CAT,1984-05-15,5.640625
+765496,CAT,1984-05-16,5.640625
+765497,CAT,1984-05-17,5.546875
+765498,CAT,1984-05-18,5.546875
+765499,CAT,1984-05-21,5.34375
+765500,CAT,1984-05-22,5.203125
+765501,CAT,1984-05-23,5.203125
+765502,CAT,1984-05-24,5.125
+765503,CAT,1984-05-25,5.109375
+765504,CAT,1984-05-29,4.984375
+765505,CAT,1984-05-30,5.078125
+765506,CAT,1984-05-31,5.09375
+765507,CAT,1984-06-01,5.21875
+765508,CAT,1984-06-04,5.3125
+765509,CAT,1984-06-05,5.359375
+765510,CAT,1984-06-06,5.3125
+765511,CAT,1984-06-07,5.1875
+765512,CAT,1984-06-08,5.0
+765513,CAT,1984-06-11,4.953125
+765514,CAT,1984-06-12,4.890625
+765515,CAT,1984-06-13,4.90625
+765516,CAT,1984-06-14,4.921875
+765517,CAT,1984-06-15,4.875
+765518,CAT,1984-06-18,4.90625
+765519,CAT,1984-06-19,4.875
+765520,CAT,1984-06-20,4.796875
+765521,CAT,1984-06-21,4.84375
+765522,CAT,1984-06-22,4.78125
+765523,CAT,1984-06-25,4.625
+765524,CAT,1984-06-26,4.5
+765525,CAT,1984-06-27,4.453125
+765526,CAT,1984-06-28,4.625
+765527,CAT,1984-06-29,4.6875
+765528,CAT,1984-07-02,4.609375
+765529,CAT,1984-07-03,4.6875
+765530,CAT,1984-07-05,4.671875
+765531,CAT,1984-07-06,4.609375
+765532,CAT,1984-07-09,4.8125
+765533,CAT,1984-07-10,4.75
+765534,CAT,1984-07-11,4.640625
+765535,CAT,1984-07-12,4.625
+765536,CAT,1984-07-13,4.65625
+765537,CAT,1984-07-16,4.703125
+765538,CAT,1984-07-17,4.5625
+765539,CAT,1984-07-18,4.546875
+765540,CAT,1984-07-19,4.515625
+765541,CAT,1984-07-20,4.3125
+765542,CAT,1984-07-23,4.34375
+765543,CAT,1984-07-24,4.28125
+765544,CAT,1984-07-25,4.234375
+765545,CAT,1984-07-26,4.265625
+765546,CAT,1984-07-27,4.28125
+765547,CAT,1984-07-30,4.234375
+765548,CAT,1984-07-31,4.296875
+765549,CAT,1984-08-01,4.453125
+765550,CAT,1984-08-02,4.78125
+765551,CAT,1984-08-03,4.875
+765552,CAT,1984-08-06,4.8125
+765553,CAT,1984-08-07,4.625
+765554,CAT,1984-08-08,4.484375
+765555,CAT,1984-08-09,4.859375
+765556,CAT,1984-08-10,4.875
+765557,CAT,1984-08-13,4.875
+765558,CAT,1984-08-14,4.734375
+765559,CAT,1984-08-15,4.703125
+765560,CAT,1984-08-16,4.796875
+765561,CAT,1984-08-17,4.75
+765562,CAT,1984-08-20,4.828125
+765563,CAT,1984-08-21,4.90625
+765564,CAT,1984-08-22,4.90625
+765565,CAT,1984-08-23,4.890625
+765566,CAT,1984-08-24,4.875
+765567,CAT,1984-08-27,5.0
+765568,CAT,1984-08-28,4.9375
+765569,CAT,1984-08-29,4.859375
+765570,CAT,1984-08-30,4.859375
+765571,CAT,1984-08-31,4.859375
+765572,CAT,1984-09-04,4.90625
+765573,CAT,1984-09-05,4.78125
+765574,CAT,1984-09-06,4.78125
+765575,CAT,1984-09-07,4.609375
+765576,CAT,1984-09-10,4.625
+765577,CAT,1984-09-11,4.65625
+765578,CAT,1984-09-12,4.8125
+765579,CAT,1984-09-13,4.921875
+765580,CAT,1984-09-14,4.3125
+765581,CAT,1984-09-17,4.34375
+765582,CAT,1984-09-18,4.3125
+765583,CAT,1984-09-19,4.25
+765584,CAT,1984-09-20,4.28125
+765585,CAT,1984-09-21,4.34375
+765586,CAT,1984-09-24,4.4375
+765587,CAT,1984-09-25,4.390625
+765588,CAT,1984-09-26,4.421875
+765589,CAT,1984-09-27,4.453125
+765590,CAT,1984-09-28,4.375
+765591,CAT,1984-10-01,4.34375
+765592,CAT,1984-10-02,4.34375
+765593,CAT,1984-10-03,4.296875
+765594,CAT,1984-10-04,4.234375
+765595,CAT,1984-10-05,3.953125
+765596,CAT,1984-10-08,3.90625
+765597,CAT,1984-10-09,3.84375
+765598,CAT,1984-10-10,3.8125
+765599,CAT,1984-10-11,3.9375
+765600,CAT,1984-10-12,3.859375
+765601,CAT,1984-10-15,3.859375
+765602,CAT,1984-10-16,3.765625
+765603,CAT,1984-10-17,3.71875
+765604,CAT,1984-10-18,4.0
+765605,CAT,1984-10-19,4.015625
+765606,CAT,1984-10-22,3.984375
+765607,CAT,1984-10-23,4.015625
+765608,CAT,1984-10-24,4.09375
+765609,CAT,1984-10-25,3.96875
+765610,CAT,1984-10-26,3.875
+765611,CAT,1984-10-29,3.875
+765612,CAT,1984-10-30,3.84375
+765613,CAT,1984-10-31,3.875
+765614,CAT,1984-11-01,3.859375
+765615,CAT,1984-11-02,3.984375
+765616,CAT,1984-11-05,4.09375
+765617,CAT,1984-11-06,4.171875
+765618,CAT,1984-11-07,4.21875
+765619,CAT,1984-11-08,4.21875
+765620,CAT,1984-11-09,4.171875
+765621,CAT,1984-11-12,4.171875
+765622,CAT,1984-11-13,4.15625
+765623,CAT,1984-11-14,4.140625
+765624,CAT,1984-11-15,4.0625
+765625,CAT,1984-11-16,4.015625
+765626,CAT,1984-11-19,3.921875
+765627,CAT,1984-11-20,3.921875
+765628,CAT,1984-11-21,3.859375
+765629,CAT,1984-11-23,3.859375
+765630,CAT,1984-11-26,3.890625
+765631,CAT,1984-11-27,3.953125
+765632,CAT,1984-11-28,3.890625
+765633,CAT,1984-11-29,3.875
+765634,CAT,1984-11-30,3.859375
+765635,CAT,1984-12-03,3.796875
+765636,CAT,1984-12-04,3.796875
+765637,CAT,1984-12-05,3.734375
+765638,CAT,1984-12-06,3.828125
+765639,CAT,1984-12-07,3.78125
+765640,CAT,1984-12-10,3.734375
+765641,CAT,1984-12-11,3.75
+765642,CAT,1984-12-12,3.71875
+765643,CAT,1984-12-13,3.578125
+765644,CAT,1984-12-14,3.609375
+765645,CAT,1984-12-17,3.6875
+765646,CAT,1984-12-18,3.859375
+765647,CAT,1984-12-19,3.875
+765648,CAT,1984-12-20,3.765625
+765649,CAT,1984-12-21,3.6875
+765650,CAT,1984-12-24,3.859375
+765651,CAT,1984-12-26,3.796875
+765652,CAT,1984-12-27,3.828125
+765653,CAT,1984-12-28,3.875
+765654,CAT,1984-12-31,3.875
+765655,CAT,1985-01-02,3.875
+765656,CAT,1985-01-03,3.859375
+765657,CAT,1985-01-04,3.875
+765658,CAT,1985-01-07,3.84375
+765659,CAT,1985-01-08,3.75
+765660,CAT,1985-01-09,3.8125
+765661,CAT,1985-01-10,3.75
+765662,CAT,1985-01-11,3.671875
+765663,CAT,1985-01-14,3.734375
+765664,CAT,1985-01-15,3.75
+765665,CAT,1985-01-16,3.75
+765666,CAT,1985-01-17,3.8125
+765667,CAT,1985-01-18,3.796875
+765668,CAT,1985-01-21,4.0
+765669,CAT,1985-01-22,4.03125
+765670,CAT,1985-01-23,4.15625
+765671,CAT,1985-01-24,4.1875
+765672,CAT,1985-01-25,4.203125
+765673,CAT,1985-01-28,4.171875
+765674,CAT,1985-01-29,4.28125
+765675,CAT,1985-01-30,4.21875
+765676,CAT,1985-01-31,4.171875
+765677,CAT,1985-02-01,4.203125
+765678,CAT,1985-02-04,4.203125
+765679,CAT,1985-02-05,4.140625
+765680,CAT,1985-02-06,4.140625
+765681,CAT,1985-02-07,4.15625
+765682,CAT,1985-02-08,4.328125
+765683,CAT,1985-02-11,4.21875
+765684,CAT,1985-02-12,4.078125
+765685,CAT,1985-02-13,4.09375
+765686,CAT,1985-02-14,4.03125
+765687,CAT,1985-02-15,4.0
+765688,CAT,1985-02-19,3.96875
+765689,CAT,1985-02-20,3.984375
+765690,CAT,1985-02-21,3.921875
+765691,CAT,1985-02-22,3.984375
+765692,CAT,1985-02-25,4.0
+765693,CAT,1985-02-26,4.125
+765694,CAT,1985-02-27,4.09375
+765695,CAT,1985-02-28,4.109375
+765696,CAT,1985-03-01,4.09375
+765697,CAT,1985-03-04,4.03125
+765698,CAT,1985-03-05,4.03125
+765699,CAT,1985-03-06,3.96875
+765700,CAT,1985-03-07,3.859375
+765701,CAT,1985-03-08,3.9375
+765702,CAT,1985-03-11,3.921875
+765703,CAT,1985-03-12,3.921875
+765704,CAT,1985-03-13,3.890625
+765705,CAT,1985-03-14,3.890625
+765706,CAT,1985-03-15,3.828125
+765707,CAT,1985-03-18,3.671875
+765708,CAT,1985-03-19,3.71875
+765709,CAT,1985-03-20,3.75
+765710,CAT,1985-03-21,3.71875
+765711,CAT,1985-03-22,3.75
+765712,CAT,1985-03-25,3.765625
+765713,CAT,1985-03-26,3.828125
+765714,CAT,1985-03-27,3.90625
+765715,CAT,1985-03-28,3.953125
+765716,CAT,1985-03-29,3.984375
+765717,CAT,1985-04-01,4.109375
+765718,CAT,1985-04-02,4.09375
+765719,CAT,1985-04-03,4.0
+765720,CAT,1985-04-04,3.953125
+765721,CAT,1985-04-08,3.953125
+765722,CAT,1985-04-09,3.84375
+765723,CAT,1985-04-10,3.8125
+765724,CAT,1985-04-11,3.984375
+765725,CAT,1985-04-12,3.984375
+765726,CAT,1985-04-15,4.03125
+765727,CAT,1985-04-16,4.09375
+765728,CAT,1985-04-17,4.140625
+765729,CAT,1985-04-18,4.09375
+765730,CAT,1985-04-19,4.078125
+765731,CAT,1985-04-22,4.078125
+765732,CAT,1985-04-23,4.109375
+765733,CAT,1985-04-24,4.109375
+765734,CAT,1985-04-25,4.09375
+765735,CAT,1985-04-26,4.09375
+765736,CAT,1985-04-29,4.09375
+765737,CAT,1985-04-30,3.953125
+765738,CAT,1985-05-01,3.921875
+765739,CAT,1985-05-02,3.890625
+765740,CAT,1985-05-03,3.875
+765741,CAT,1985-05-06,3.859375
+765742,CAT,1985-05-07,3.890625
+765743,CAT,1985-05-08,3.90625
+765744,CAT,1985-05-09,3.921875
+765745,CAT,1985-05-10,4.0625
+765746,CAT,1985-05-13,4.09375
+765747,CAT,1985-05-14,4.078125
+765748,CAT,1985-05-15,4.078125
+765749,CAT,1985-05-16,4.078125
+765750,CAT,1985-05-17,4.234375
+765751,CAT,1985-05-20,4.328125
+765752,CAT,1985-05-21,4.375
+765753,CAT,1985-05-22,4.328125
+765754,CAT,1985-05-23,4.296875
+765755,CAT,1985-05-24,4.328125
+765756,CAT,1985-05-28,4.34375
+765757,CAT,1985-05-29,4.34375
+765758,CAT,1985-05-30,4.3125
+765759,CAT,1985-05-31,4.328125
+765760,CAT,1985-06-03,4.390625
+765761,CAT,1985-06-04,4.46875
+765762,CAT,1985-06-05,4.421875
+765763,CAT,1985-06-06,4.3125
+765764,CAT,1985-06-07,4.25
+765765,CAT,1985-06-10,4.25
+765766,CAT,1985-06-11,4.21875
+765767,CAT,1985-06-12,4.203125
+765768,CAT,1985-06-13,4.1875
+765769,CAT,1985-06-14,4.21875
+765770,CAT,1985-06-17,4.1875
+765771,CAT,1985-06-18,4.203125
+765772,CAT,1985-06-19,4.203125
+765773,CAT,1985-06-20,4.1875
+765774,CAT,1985-06-21,4.234375
+765775,CAT,1985-06-24,4.203125
+765776,CAT,1985-06-25,4.1875
+765777,CAT,1985-06-26,4.15625
+765778,CAT,1985-06-27,4.15625
+765779,CAT,1985-06-28,4.140625
+765780,CAT,1985-07-01,4.203125
+765781,CAT,1985-07-02,4.265625
+765782,CAT,1985-07-03,4.3125
+765783,CAT,1985-07-05,4.4375
+765784,CAT,1985-07-08,4.40625
+765785,CAT,1985-07-09,4.46875
+765786,CAT,1985-07-10,4.6875
+765787,CAT,1985-07-11,4.59375
+765788,CAT,1985-07-12,4.59375
+765789,CAT,1985-07-15,4.5625
+765790,CAT,1985-07-16,4.546875
+765791,CAT,1985-07-17,4.515625
+765792,CAT,1985-07-18,4.53125
+765793,CAT,1985-07-19,4.5625
+765794,CAT,1985-07-22,4.578125
+765795,CAT,1985-07-23,4.625
+765796,CAT,1985-07-24,4.671875
+765797,CAT,1985-07-25,4.71875
+765798,CAT,1985-07-26,4.765625
+765799,CAT,1985-07-29,4.625
+765800,CAT,1985-07-30,4.5
+765801,CAT,1985-07-31,4.609375
+765802,CAT,1985-08-01,4.71875
+765803,CAT,1985-08-02,4.65625
+765804,CAT,1985-08-05,4.59375
+765805,CAT,1985-08-06,4.453125
+765806,CAT,1985-08-07,4.53125
+765807,CAT,1985-08-08,4.5
+765808,CAT,1985-08-09,4.484375
+765809,CAT,1985-08-12,4.484375
+765810,CAT,1985-08-13,4.453125
+765811,CAT,1985-08-14,4.46875
+765812,CAT,1985-08-15,4.484375
+765813,CAT,1985-08-16,4.453125
+765814,CAT,1985-08-19,4.5
+765815,CAT,1985-08-20,4.5
+765816,CAT,1985-08-21,4.59375
+765817,CAT,1985-08-22,4.515625
+765818,CAT,1985-08-23,4.515625
+765819,CAT,1985-08-26,4.53125
+765820,CAT,1985-08-27,4.546875
+765821,CAT,1985-08-28,4.53125
+765822,CAT,1985-08-29,4.515625
+765823,CAT,1985-08-30,4.5
+765824,CAT,1985-09-03,4.4375
+765825,CAT,1985-09-04,4.453125
+765826,CAT,1985-09-05,4.46875
+765827,CAT,1985-09-06,4.515625
+765828,CAT,1985-09-09,4.625
+765829,CAT,1985-09-10,4.5
+765830,CAT,1985-09-11,4.421875
+765831,CAT,1985-09-12,4.234375
+765832,CAT,1985-09-13,4.1875
+765833,CAT,1985-09-16,4.21875
+765834,CAT,1985-09-17,4.296875
+765835,CAT,1985-09-18,4.265625
+765836,CAT,1985-09-19,4.34375
+765837,CAT,1985-09-20,4.265625
+765838,CAT,1985-09-23,4.53125
+765839,CAT,1985-09-24,4.515625
+765840,CAT,1985-09-25,4.40625
+765841,CAT,1985-09-26,4.453125
+765842,CAT,1985-09-30,4.421875
+765843,CAT,1985-10-01,4.546875
+765844,CAT,1985-10-02,4.5625
+765845,CAT,1985-10-03,4.546875
+765846,CAT,1985-10-04,4.46875
+765847,CAT,1985-10-07,4.4375
+765848,CAT,1985-10-08,4.453125
+765849,CAT,1985-10-09,4.53125
+765850,CAT,1985-10-10,4.5625
+765851,CAT,1985-10-11,4.609375
+765852,CAT,1985-10-14,4.59375
+765853,CAT,1985-10-15,4.609375
+765854,CAT,1985-10-16,4.578125
+765855,CAT,1985-10-17,4.453125
+765856,CAT,1985-10-18,4.375
+765857,CAT,1985-10-21,4.34375
+765858,CAT,1985-10-22,4.34375
+765859,CAT,1985-10-23,4.296875
+765860,CAT,1985-10-24,4.390625
+765861,CAT,1985-10-25,4.34375
+765862,CAT,1985-10-28,4.34375
+765863,CAT,1985-10-29,4.375
+765864,CAT,1985-10-30,4.40625
+765865,CAT,1985-10-31,4.4375
+765866,CAT,1985-11-01,4.5
+765867,CAT,1985-11-04,4.5625
+765868,CAT,1985-11-05,4.53125
+765869,CAT,1985-11-06,4.46875
+765870,CAT,1985-11-07,4.546875
+765871,CAT,1985-11-08,4.71875
+765872,CAT,1985-11-11,4.78125
+765873,CAT,1985-11-12,4.734375
+765874,CAT,1985-11-13,4.625
+765875,CAT,1985-11-14,4.703125
+765876,CAT,1985-11-15,4.796875
+765877,CAT,1985-11-18,4.78125
+765878,CAT,1985-11-19,4.875
+765879,CAT,1985-11-20,4.8125
+765880,CAT,1985-11-21,4.828125
+765881,CAT,1985-11-22,4.953125
+765882,CAT,1985-11-25,4.984375
+765883,CAT,1985-11-26,4.953125
+765884,CAT,1985-11-27,4.984375
+765885,CAT,1985-11-29,4.984375
+765886,CAT,1985-12-02,4.953125
+765887,CAT,1985-12-03,4.96875
+765888,CAT,1985-12-04,5.09375
+765889,CAT,1985-12-05,5.015625
+765890,CAT,1985-12-06,5.0
+765891,CAT,1985-12-09,5.03125
+765892,CAT,1985-12-10,5.0625
+765893,CAT,1985-12-11,5.109375
+765894,CAT,1985-12-12,5.171875
+765895,CAT,1985-12-13,5.296875
+765896,CAT,1985-12-16,5.359375
+765897,CAT,1985-12-17,5.34375
+765898,CAT,1985-12-18,5.3125
+765899,CAT,1985-12-19,5.265625
+765900,CAT,1985-12-20,5.234375
+765901,CAT,1985-12-23,5.0
+765902,CAT,1985-12-24,4.96875
+765903,CAT,1985-12-26,4.96875
+765904,CAT,1985-12-27,5.15625
+765905,CAT,1985-12-30,5.234375
+765906,CAT,1985-12-31,5.25
+765907,CAT,1986-01-02,5.1875
+765908,CAT,1986-01-03,5.1875
+765909,CAT,1986-01-06,5.234375
+765910,CAT,1986-01-07,5.25
+765911,CAT,1986-01-08,4.96875
+765912,CAT,1986-01-09,5.046875
+765913,CAT,1986-01-10,5.140625
+765914,CAT,1986-01-13,5.203125
+765915,CAT,1986-01-14,5.3125
+765916,CAT,1986-01-15,5.375
+765917,CAT,1986-01-16,5.296875
+765918,CAT,1986-01-17,5.390625
+765919,CAT,1986-01-20,5.375
+765920,CAT,1986-01-21,5.40625
+765921,CAT,1986-01-22,5.390625
+765922,CAT,1986-01-23,5.4375
+765923,CAT,1986-01-24,5.578125
+765924,CAT,1986-01-27,5.65625
+765925,CAT,1986-01-28,5.703125
+765926,CAT,1986-01-29,5.859375
+765927,CAT,1986-01-30,5.703125
+765928,CAT,1986-01-31,5.71875
+765929,CAT,1986-02-03,5.84375
+765930,CAT,1986-02-04,5.71875
+765931,CAT,1986-02-05,5.75
+765932,CAT,1986-02-06,5.875
+765933,CAT,1986-02-07,5.984375
+765934,CAT,1986-02-10,6.078125
+765935,CAT,1986-02-11,6.125
+765936,CAT,1986-02-12,6.203125
+765937,CAT,1986-02-13,6.21875
+765938,CAT,1986-02-14,6.203125
+765939,CAT,1986-02-18,6.109375
+765940,CAT,1986-02-19,6.0
+765941,CAT,1986-02-20,5.984375
+765942,CAT,1986-02-21,6.09375
+765943,CAT,1986-02-24,6.09375
+765944,CAT,1986-02-25,6.0
+765945,CAT,1986-02-26,6.0625
+765946,CAT,1986-02-27,6.25
+765947,CAT,1986-02-28,6.34375
+765948,CAT,1986-03-03,6.34375
+765949,CAT,1986-03-04,6.625
+765950,CAT,1986-03-05,6.484375
+765951,CAT,1986-03-06,6.484375
+765952,CAT,1986-03-07,6.34375
+765953,CAT,1986-03-10,6.28125
+765954,CAT,1986-03-11,6.5
+765955,CAT,1986-03-12,6.453125
+765956,CAT,1986-03-13,6.375
+765957,CAT,1986-03-14,6.453125
+765958,CAT,1986-03-17,6.265625
+765959,CAT,1986-03-18,6.53125
+765960,CAT,1986-03-19,6.4375
+765961,CAT,1986-03-20,6.609375
+765962,CAT,1986-03-21,6.4375
+765963,CAT,1986-03-24,6.65625
+765964,CAT,1986-03-25,6.5625
+765965,CAT,1986-03-26,6.53125
+765966,CAT,1986-03-27,6.625
+765967,CAT,1986-03-31,6.578125
+765968,CAT,1986-04-01,6.515625
+765969,CAT,1986-04-02,6.46875
+765970,CAT,1986-04-03,6.421875
+765971,CAT,1986-04-04,6.1875
+765972,CAT,1986-04-07,6.125
+765973,CAT,1986-04-08,6.125
+765974,CAT,1986-04-09,6.234375
+765975,CAT,1986-04-10,6.3125
+765976,CAT,1986-04-11,6.203125
+765977,CAT,1986-04-14,6.203125
+765978,CAT,1986-04-15,6.125
+765979,CAT,1986-04-16,6.421875
+765980,CAT,1986-04-17,6.640625
+765981,CAT,1986-04-18,6.625
+765982,CAT,1986-04-21,6.609375
+765983,CAT,1986-04-22,6.53125
+765984,CAT,1986-04-23,6.59375
+765985,CAT,1986-04-24,6.765625
+765986,CAT,1986-04-25,6.90625
+765987,CAT,1986-04-28,6.90625
+765988,CAT,1986-04-29,6.8125
+765989,CAT,1986-04-30,6.625
+765990,CAT,1986-05-01,6.625
+765991,CAT,1986-05-02,6.5
+765992,CAT,1986-05-05,6.46875
+765993,CAT,1986-05-06,6.4375
+765994,CAT,1986-05-07,6.390625
+765995,CAT,1986-05-08,6.4375
+765996,CAT,1986-05-09,6.515625
+765997,CAT,1986-05-12,6.515625
+765998,CAT,1986-05-13,6.421875
+765999,CAT,1986-05-14,6.40625
+766000,CAT,1986-05-15,6.265625
+766001,CAT,1986-05-16,6.25
+766002,CAT,1986-05-19,6.375
+766003,CAT,1986-05-20,6.375
+766004,CAT,1986-05-21,6.515625
+766005,CAT,1986-05-22,6.609375
+766006,CAT,1986-05-23,6.734375
+766007,CAT,1986-05-27,6.84375
+766008,CAT,1986-05-28,6.875
+766009,CAT,1986-05-29,6.859375
+766010,CAT,1986-05-30,6.78125
+766011,CAT,1986-06-02,6.671875
+766012,CAT,1986-06-03,6.609375
+766013,CAT,1986-06-04,6.578125
+766014,CAT,1986-06-05,6.609375
+766015,CAT,1986-06-06,6.578125
+766016,CAT,1986-06-09,6.5
+766017,CAT,1986-06-10,6.421875
+766018,CAT,1986-06-11,6.421875
+766019,CAT,1986-06-12,6.3125
+766020,CAT,1986-06-13,6.5
+766021,CAT,1986-06-16,6.453125
+766022,CAT,1986-06-17,6.5
+766023,CAT,1986-06-18,6.515625
+766024,CAT,1986-06-19,6.375
+766025,CAT,1986-06-20,6.390625
+766026,CAT,1986-06-23,6.265625
+766027,CAT,1986-06-24,6.203125
+766028,CAT,1986-06-25,6.21875
+766029,CAT,1986-06-26,6.171875
+766030,CAT,1986-06-27,6.15625
+766031,CAT,1986-06-30,6.21875
+766032,CAT,1986-07-01,6.25
+766033,CAT,1986-07-02,6.34375
+766034,CAT,1986-07-03,6.5
+766035,CAT,1986-07-07,6.328125
+766036,CAT,1986-07-08,6.359375
+766037,CAT,1986-07-09,6.375
+766038,CAT,1986-07-10,6.3125
+766039,CAT,1986-07-11,6.125
+766040,CAT,1986-07-14,5.84375
+766041,CAT,1986-07-15,5.53125
+766042,CAT,1986-07-16,5.53125
+766043,CAT,1986-07-17,5.703125
+766044,CAT,1986-07-18,5.765625
+766045,CAT,1986-07-21,5.765625
+766046,CAT,1986-07-22,5.703125
+766047,CAT,1986-07-23,5.65625
+766048,CAT,1986-07-24,5.703125
+766049,CAT,1986-07-25,5.671875
+766050,CAT,1986-07-28,5.5625
+766051,CAT,1986-07-29,5.40625
+766052,CAT,1986-07-30,5.265625
+766053,CAT,1986-07-31,5.578125
+766054,CAT,1986-08-01,5.671875
+766055,CAT,1986-08-04,5.734375
+766056,CAT,1986-08-05,5.703125
+766057,CAT,1986-08-06,5.59375
+766058,CAT,1986-08-07,5.796875
+766059,CAT,1986-08-08,5.765625
+766060,CAT,1986-08-11,5.84375
+766061,CAT,1986-08-12,5.859375
+766062,CAT,1986-08-13,5.890625
+766063,CAT,1986-08-14,5.78125
+766064,CAT,1986-08-15,5.625
+766065,CAT,1986-08-18,5.671875
+766066,CAT,1986-08-19,5.640625
+766067,CAT,1986-08-20,5.75
+766068,CAT,1986-08-21,5.90625
+766069,CAT,1986-08-22,5.921875
+766070,CAT,1986-08-25,6.015625
+766071,CAT,1986-08-26,6.203125
+766072,CAT,1986-08-27,6.203125
+766073,CAT,1986-08-28,6.234375
+766074,CAT,1986-08-29,6.234375
+766075,CAT,1986-09-02,6.25
+766076,CAT,1986-09-03,6.28125
+766077,CAT,1986-09-04,6.3125
+766078,CAT,1986-09-05,6.234375
+766079,CAT,1986-09-08,6.140625
+766080,CAT,1986-09-09,6.21875
+766081,CAT,1986-09-10,6.21875
+766082,CAT,1986-09-11,5.84375
+766083,CAT,1986-09-12,5.828125
+766084,CAT,1986-09-15,5.875
+766085,CAT,1986-09-16,5.890625
+766086,CAT,1986-09-17,5.890625
+766087,CAT,1986-09-18,5.75
+766088,CAT,1986-09-19,5.5625
+766089,CAT,1986-09-22,5.640625
+766090,CAT,1986-09-23,5.71875
+766091,CAT,1986-09-24,5.078125
+766092,CAT,1986-09-25,4.96875
+766093,CAT,1986-09-26,4.84375
+766094,CAT,1986-09-29,4.65625
+766095,CAT,1986-09-30,4.734375
+766096,CAT,1986-10-01,4.8125
+766097,CAT,1986-10-02,4.671875
+766098,CAT,1986-10-03,4.65625
+766099,CAT,1986-10-06,4.671875
+766100,CAT,1986-10-07,4.671875
+766101,CAT,1986-10-08,4.6875
+766102,CAT,1986-10-09,4.75
+766103,CAT,1986-10-10,4.734375
+766104,CAT,1986-10-13,4.6875
+766105,CAT,1986-10-14,4.71875
+766106,CAT,1986-10-15,4.703125
+766107,CAT,1986-10-16,4.734375
+766108,CAT,1986-10-17,4.71875
+766109,CAT,1986-10-20,4.65625
+766110,CAT,1986-10-21,4.65625
+766111,CAT,1986-10-22,4.59375
+766112,CAT,1986-10-23,4.625
+766113,CAT,1986-10-24,4.609375
+766114,CAT,1986-10-27,4.625
+766115,CAT,1986-10-28,4.625
+766116,CAT,1986-10-29,4.71875
+766117,CAT,1986-10-30,4.8125
+766118,CAT,1986-10-31,4.984375
+766119,CAT,1986-11-03,5.015625
+766120,CAT,1986-11-04,5.0
+766121,CAT,1986-11-05,4.921875
+766122,CAT,1986-11-06,4.90625
+766123,CAT,1986-11-07,4.890625
+766124,CAT,1986-11-10,4.84375
+766125,CAT,1986-11-11,4.859375
+766126,CAT,1986-11-12,4.78125
+766127,CAT,1986-11-13,4.65625
+766128,CAT,1986-11-14,4.796875
+766129,CAT,1986-11-17,4.734375
+766130,CAT,1986-11-18,4.6875
+766131,CAT,1986-11-19,4.65625
+766132,CAT,1986-11-20,4.8125
+766133,CAT,1986-11-21,4.921875
+766134,CAT,1986-11-24,4.96875
+766135,CAT,1986-11-25,4.953125
+766136,CAT,1986-11-26,4.90625
+766137,CAT,1986-11-28,4.953125
+766138,CAT,1986-12-01,4.90625
+766139,CAT,1986-12-02,4.859375
+766140,CAT,1986-12-03,5.03125
+766141,CAT,1986-12-04,5.078125
+766142,CAT,1986-12-05,5.09375
+766143,CAT,1986-12-08,5.0
+766144,CAT,1986-12-09,5.0
+766145,CAT,1986-12-10,4.90625
+766146,CAT,1986-12-11,4.953125
+766147,CAT,1986-12-12,4.890625
+766148,CAT,1986-12-15,4.96875
+766149,CAT,1986-12-16,5.015625
+766150,CAT,1986-12-17,4.96875
+766151,CAT,1986-12-18,5.0
+766152,CAT,1986-12-19,5.21875
+766153,CAT,1986-12-22,5.0625
+766154,CAT,1986-12-23,5.015625
+766155,CAT,1986-12-24,5.0625
+766156,CAT,1986-12-26,5.046875
+766157,CAT,1986-12-29,5.015625
+766158,CAT,1986-12-30,4.96875
+766159,CAT,1986-12-31,5.015625
+766160,CAT,1987-01-02,5.03125
+766161,CAT,1987-01-05,5.171875
+766162,CAT,1987-01-06,5.171875
+766163,CAT,1987-01-07,5.125
+766164,CAT,1987-01-08,5.109375
+766165,CAT,1987-01-09,5.21875
+766166,CAT,1987-01-12,5.25
+766167,CAT,1987-01-13,5.296875
+766168,CAT,1987-01-14,5.375
+766169,CAT,1987-01-15,5.515625
+766170,CAT,1987-01-16,5.546875
+766171,CAT,1987-01-19,5.609375
+766172,CAT,1987-01-20,5.609375
+766173,CAT,1987-01-21,5.5
+766174,CAT,1987-01-22,5.46875
+766175,CAT,1987-01-23,5.234375
+766176,CAT,1987-01-26,5.21875
+766177,CAT,1987-01-27,5.34375
+766178,CAT,1987-01-28,5.328125
+766179,CAT,1987-01-29,5.375
+766180,CAT,1987-01-30,5.4375
+766181,CAT,1987-02-02,5.5625
+766182,CAT,1987-02-03,5.78125
+766183,CAT,1987-02-04,5.796875
+766184,CAT,1987-02-05,5.90625
+766185,CAT,1987-02-06,5.828125
+766186,CAT,1987-02-09,5.765625
+766187,CAT,1987-02-10,5.71875
+766188,CAT,1987-02-11,5.796875
+766189,CAT,1987-02-12,5.8125
+766190,CAT,1987-02-13,5.921875
+766191,CAT,1987-02-17,6.015625
+766192,CAT,1987-02-18,5.984375
+766193,CAT,1987-02-19,5.953125
+766194,CAT,1987-02-20,5.859375
+766195,CAT,1987-02-23,5.8125
+766196,CAT,1987-02-24,5.6875
+766197,CAT,1987-02-25,5.78125
+766198,CAT,1987-02-26,5.75
+766199,CAT,1987-02-27,5.734375
+766200,CAT,1987-03-02,5.734375
+766201,CAT,1987-03-03,5.65625
+766202,CAT,1987-03-04,5.71875
+766203,CAT,1987-03-05,5.65625
+766204,CAT,1987-03-06,5.65625
+766205,CAT,1987-03-09,5.71875
+766206,CAT,1987-03-10,5.875
+766207,CAT,1987-03-11,5.875
+766208,CAT,1987-03-12,5.84375
+766209,CAT,1987-03-13,5.84375
+766210,CAT,1987-03-16,5.78125
+766211,CAT,1987-03-17,5.796875
+766212,CAT,1987-03-18,5.71875
+766213,CAT,1987-03-19,5.828125
+766214,CAT,1987-03-20,5.890625
+766215,CAT,1987-03-23,6.0
+766216,CAT,1987-03-24,6.0
+766217,CAT,1987-03-25,5.984375
+766218,CAT,1987-03-26,6.015625
+766219,CAT,1987-03-27,5.984375
+766220,CAT,1987-03-30,5.96875
+766221,CAT,1987-03-31,6.03125
+766222,CAT,1987-04-01,6.0625
+766223,CAT,1987-04-02,6.046875
+766224,CAT,1987-04-03,6.25
+766225,CAT,1987-04-06,6.328125
+766226,CAT,1987-04-07,6.34375
+766227,CAT,1987-04-08,6.21875
+766228,CAT,1987-04-09,5.96875
+766229,CAT,1987-04-10,5.96875
+766230,CAT,1987-04-13,5.875
+766231,CAT,1987-04-14,5.8125
+766232,CAT,1987-04-15,5.875
+766233,CAT,1987-04-16,5.90625
+766234,CAT,1987-04-20,5.84375
+766235,CAT,1987-04-21,6.078125
+766236,CAT,1987-04-22,5.953125
+766237,CAT,1987-04-23,5.90625
+766238,CAT,1987-04-24,5.828125
+766239,CAT,1987-04-27,5.703125
+766240,CAT,1987-04-28,5.703125
+766241,CAT,1987-04-29,5.890625
+766242,CAT,1987-04-30,6.015625
+766243,CAT,1987-05-01,6.0625
+766244,CAT,1987-05-04,6.09375
+766245,CAT,1987-05-05,6.3125
+766246,CAT,1987-05-06,6.609375
+766247,CAT,1987-05-07,6.890625
+766248,CAT,1987-05-08,7.09375
+766249,CAT,1987-05-11,7.09375
+766250,CAT,1987-05-12,7.03125
+766251,CAT,1987-05-13,6.9375
+766252,CAT,1987-05-14,6.78125
+766253,CAT,1987-05-15,6.78125
+766254,CAT,1987-05-18,6.75
+766255,CAT,1987-05-19,6.625
+766256,CAT,1987-05-20,6.375
+766257,CAT,1987-05-21,6.40625
+766258,CAT,1987-05-22,6.4375
+766259,CAT,1987-05-26,6.609375
+766260,CAT,1987-05-27,6.734375
+766261,CAT,1987-05-28,6.734375
+766262,CAT,1987-05-29,6.484375
+766263,CAT,1987-06-01,6.609375
+766264,CAT,1987-06-02,6.609375
+766265,CAT,1987-06-03,6.609375
+766266,CAT,1987-06-04,6.625
+766267,CAT,1987-06-05,6.53125
+766268,CAT,1987-06-08,6.640625
+766269,CAT,1987-06-09,6.734375
+766270,CAT,1987-06-10,6.6875
+766271,CAT,1987-06-11,6.765625
+766272,CAT,1987-06-12,6.84375
+766273,CAT,1987-06-15,6.734375
+766274,CAT,1987-06-16,6.78125
+766275,CAT,1987-06-17,6.8125
+766276,CAT,1987-06-18,6.765625
+766277,CAT,1987-06-19,6.875
+766278,CAT,1987-06-22,6.921875
+766279,CAT,1987-06-23,6.90625
+766280,CAT,1987-06-24,6.859375
+766281,CAT,1987-06-25,7.0
+766282,CAT,1987-06-26,6.953125
+766283,CAT,1987-06-29,6.796875
+766284,CAT,1987-06-30,6.6875
+766285,CAT,1987-07-01,6.578125
+766286,CAT,1987-07-02,6.59375
+766287,CAT,1987-07-06,6.484375
+766288,CAT,1987-07-07,6.46875
+766289,CAT,1987-07-08,6.65625
+766290,CAT,1987-07-09,6.828125
+766291,CAT,1987-07-10,7.28125
+766292,CAT,1987-07-13,7.484375
+766293,CAT,1987-07-14,7.515625
+766294,CAT,1987-07-15,7.375
+766295,CAT,1987-07-16,7.46875
+766296,CAT,1987-07-17,7.875
+766297,CAT,1987-07-20,7.78125
+766298,CAT,1987-07-21,7.6875
+766299,CAT,1987-07-22,7.84375
+766300,CAT,1987-07-23,7.84375
+766301,CAT,1987-07-24,7.875
+766302,CAT,1987-07-27,8.09375
+766303,CAT,1987-07-28,8.140625
+766304,CAT,1987-07-29,8.078125
+766305,CAT,1987-07-30,8.125
+766306,CAT,1987-07-31,8.109375
+766307,CAT,1987-08-03,8.09375
+766308,CAT,1987-08-04,7.96875
+766309,CAT,1987-08-05,7.984375
+766310,CAT,1987-08-06,8.03125
+766311,CAT,1987-08-07,8.171875
+766312,CAT,1987-08-10,8.1875
+766313,CAT,1987-08-11,8.1875
+766314,CAT,1987-08-12,8.296875
+766315,CAT,1987-08-13,8.28125
+766316,CAT,1987-08-14,8.1875
+766317,CAT,1987-08-17,8.3125
+766318,CAT,1987-08-18,8.125
+766319,CAT,1987-08-19,8.078125
+766320,CAT,1987-08-20,8.1875
+766321,CAT,1987-08-21,8.3125
+766322,CAT,1987-08-24,8.1875
+766323,CAT,1987-08-25,8.1875
+766324,CAT,1987-08-26,8.09375
+766325,CAT,1987-08-27,7.828125
+766326,CAT,1987-08-28,7.75
+766327,CAT,1987-08-31,7.734375
+766328,CAT,1987-09-01,7.6875
+766329,CAT,1987-09-02,7.640625
+766330,CAT,1987-09-03,7.59375
+766331,CAT,1987-09-04,7.703125
+766332,CAT,1987-09-08,8.0625
+766333,CAT,1987-09-09,8.21875
+766334,CAT,1987-09-10,8.4375
+766335,CAT,1987-09-11,8.625
+766336,CAT,1987-09-14,8.65625
+766337,CAT,1987-09-15,8.453125
+766338,CAT,1987-09-16,8.34375
+766339,CAT,1987-09-17,8.3125
+766340,CAT,1987-09-18,8.484375
+766341,CAT,1987-09-21,8.515625
+766342,CAT,1987-09-22,8.65625
+766343,CAT,1987-09-23,8.921875
+766344,CAT,1987-09-24,9.171875
+766345,CAT,1987-09-25,9.03125
+766346,CAT,1987-09-28,9.125
+766347,CAT,1987-09-29,9.140625
+766348,CAT,1987-09-30,9.1875
+766349,CAT,1987-10-01,9.21875
+766350,CAT,1987-10-02,9.171875
+766351,CAT,1987-10-05,9.234375
+766352,CAT,1987-10-06,8.96875
+766353,CAT,1987-10-07,8.859375
+766354,CAT,1987-10-08,8.8125
+766355,CAT,1987-10-09,8.703125
+766356,CAT,1987-10-12,8.515625
+766357,CAT,1987-10-13,8.75
+766358,CAT,1987-10-14,8.5625
+766359,CAT,1987-10-15,8.4375
+766360,CAT,1987-10-16,8.09375
+766361,CAT,1987-10-19,6.34375
+766362,CAT,1987-10-20,5.796875
+766363,CAT,1987-10-21,6.640625
+766364,CAT,1987-10-22,6.25
+766365,CAT,1987-10-23,6.015625
+766366,CAT,1987-10-26,5.25
+766367,CAT,1987-10-27,5.5
+766368,CAT,1987-10-28,5.5625
+766369,CAT,1987-10-29,5.9375
+766370,CAT,1987-10-30,6.21875
+766371,CAT,1987-11-02,6.34375
+766372,CAT,1987-11-03,6.375
+766373,CAT,1987-11-04,6.453125
+766374,CAT,1987-11-05,6.90625
+766375,CAT,1987-11-06,6.765625
+766376,CAT,1987-11-09,6.734375
+766377,CAT,1987-11-10,6.65625
+766378,CAT,1987-11-11,6.921875
+766379,CAT,1987-11-12,7.203125
+766380,CAT,1987-11-13,7.234375
+766381,CAT,1987-11-16,7.125
+766382,CAT,1987-11-17,7.03125
+766383,CAT,1987-11-18,7.109375
+766384,CAT,1987-11-19,7.0
+766385,CAT,1987-11-20,7.1875
+766386,CAT,1987-11-23,7.328125
+766387,CAT,1987-11-24,7.5
+766388,CAT,1987-11-25,7.625
+766389,CAT,1987-11-27,7.484375
+766390,CAT,1987-11-30,7.09375
+766391,CAT,1987-12-01,6.984375
+766392,CAT,1987-12-02,7.046875
+766393,CAT,1987-12-03,6.875
+766394,CAT,1987-12-04,6.671875
+766395,CAT,1987-12-07,6.96875
+766396,CAT,1987-12-08,7.15625
+766397,CAT,1987-12-09,7.4375
+766398,CAT,1987-12-10,7.375
+766399,CAT,1987-12-11,7.28125
+766400,CAT,1987-12-14,7.5
+766401,CAT,1987-12-15,7.5
+766402,CAT,1987-12-16,7.671875
+766403,CAT,1987-12-17,7.625
+766404,CAT,1987-12-18,7.78125
+766405,CAT,1987-12-21,7.734375
+766406,CAT,1987-12-22,7.71875
+766407,CAT,1987-12-23,7.765625
+766408,CAT,1987-12-24,7.71875
+766409,CAT,1987-12-28,7.578125
+766410,CAT,1987-12-29,7.515625
+766411,CAT,1987-12-30,7.59375
+766412,CAT,1987-12-31,7.75
+766413,CAT,1988-01-04,7.828125
+766414,CAT,1988-01-05,8.03125
+766415,CAT,1988-01-06,8.234375
+766416,CAT,1988-01-07,8.15625
+766417,CAT,1988-01-08,7.625
+766418,CAT,1988-01-11,7.53125
+766419,CAT,1988-01-12,7.53125
+766420,CAT,1988-01-13,7.453125
+766421,CAT,1988-01-14,7.484375
+766422,CAT,1988-01-15,7.734375
+766423,CAT,1988-01-18,7.8125
+766424,CAT,1988-01-19,7.75
+766425,CAT,1988-01-20,7.3125
+766426,CAT,1988-01-21,7.09375
+766427,CAT,1988-01-22,7.234375
+766428,CAT,1988-01-25,7.3125
+766429,CAT,1988-01-26,7.203125
+766430,CAT,1988-01-27,7.09375
+766431,CAT,1988-01-28,7.15625
+766432,CAT,1988-01-29,7.28125
+766433,CAT,1988-02-01,7.296875
+766434,CAT,1988-02-02,7.1875
+766435,CAT,1988-02-03,7.28125
+766436,CAT,1988-02-04,7.296875
+766437,CAT,1988-02-05,7.40625
+766438,CAT,1988-02-08,7.265625
+766439,CAT,1988-02-09,7.3125
+766440,CAT,1988-02-10,7.484375
+766441,CAT,1988-02-11,7.53125
+766442,CAT,1988-02-12,7.53125
+766443,CAT,1988-02-16,7.703125
+766444,CAT,1988-02-17,7.65625
+766445,CAT,1988-02-18,7.703125
+766446,CAT,1988-02-19,7.75
+766447,CAT,1988-02-22,7.9375
+766448,CAT,1988-02-23,8.015625
+766449,CAT,1988-02-24,8.03125
+766450,CAT,1988-02-25,8.03125
+766451,CAT,1988-02-26,8.0
+766452,CAT,1988-02-29,8.125
+766453,CAT,1988-03-01,8.234375
+766454,CAT,1988-03-02,8.125
+766455,CAT,1988-03-03,8.140625
+766456,CAT,1988-03-04,8.0
+766457,CAT,1988-03-07,8.078125
+766458,CAT,1988-03-08,8.09375
+766459,CAT,1988-03-09,8.1875
+766460,CAT,1988-03-10,7.90625
+766461,CAT,1988-03-11,7.9375
+766462,CAT,1988-03-14,8.09375
+766463,CAT,1988-03-15,8.078125
+766464,CAT,1988-03-16,8.1875
+766465,CAT,1988-03-17,8.375
+766466,CAT,1988-03-18,8.40625
+766467,CAT,1988-03-21,8.1875
+766468,CAT,1988-03-22,8.125
+766469,CAT,1988-03-23,8.078125
+766470,CAT,1988-03-24,7.96875
+766471,CAT,1988-03-25,7.8125
+766472,CAT,1988-03-28,7.75
+766473,CAT,1988-03-29,7.890625
+766474,CAT,1988-03-30,7.703125
+766475,CAT,1988-03-31,7.796875
+766476,CAT,1988-04-04,7.71875
+766477,CAT,1988-04-05,7.859375
+766478,CAT,1988-04-06,8.015625
+766479,CAT,1988-04-07,8.109375
+766480,CAT,1988-04-08,8.171875
+766481,CAT,1988-04-11,8.234375
+766482,CAT,1988-04-12,8.390625
+766483,CAT,1988-04-13,8.15625
+766484,CAT,1988-04-14,7.84375
+766485,CAT,1988-04-15,7.71875
+766486,CAT,1988-04-18,7.765625
+766487,CAT,1988-04-19,7.796875
+766488,CAT,1988-04-20,7.671875
+766489,CAT,1988-04-21,7.671875
+766490,CAT,1988-04-22,7.859375
+766491,CAT,1988-04-25,7.890625
+766492,CAT,1988-04-26,7.96875
+766493,CAT,1988-04-27,7.890625
+766494,CAT,1988-04-28,7.96875
+766495,CAT,1988-04-29,7.84375
+766496,CAT,1988-05-02,7.78125
+766497,CAT,1988-05-03,7.828125
+766498,CAT,1988-05-04,7.8125
+766499,CAT,1988-05-05,7.734375
+766500,CAT,1988-05-06,7.71875
+766501,CAT,1988-05-09,7.5
+766502,CAT,1988-05-10,7.484375
+766503,CAT,1988-05-11,7.359375
+766504,CAT,1988-05-12,7.453125
+766505,CAT,1988-05-13,7.578125
+766506,CAT,1988-05-16,7.84375
+766507,CAT,1988-05-17,7.96875
+766508,CAT,1988-05-18,7.78125
+766509,CAT,1988-05-19,7.625
+766510,CAT,1988-05-20,7.671875
+766511,CAT,1988-05-23,7.515625
+766512,CAT,1988-05-24,7.546875
+766513,CAT,1988-05-25,7.5
+766514,CAT,1988-05-26,7.578125
+766515,CAT,1988-05-27,7.53125
+766516,CAT,1988-05-31,7.75
+766517,CAT,1988-06-01,7.921875
+766518,CAT,1988-06-02,7.875
+766519,CAT,1988-06-03,7.96875
+766520,CAT,1988-06-06,8.015625
+766521,CAT,1988-06-07,7.90625
+766522,CAT,1988-06-08,8.09375
+766523,CAT,1988-06-09,8.0
+766524,CAT,1988-06-10,8.03125
+766525,CAT,1988-06-13,8.0625
+766526,CAT,1988-06-14,8.21875
+766527,CAT,1988-06-15,8.234375
+766528,CAT,1988-06-16,8.21875
+766529,CAT,1988-06-17,8.234375
+766530,CAT,1988-06-20,8.25
+766531,CAT,1988-06-21,8.296875
+766532,CAT,1988-06-22,8.546875
+766533,CAT,1988-06-23,8.484375
+766534,CAT,1988-06-24,8.296875
+766535,CAT,1988-06-27,8.234375
+766536,CAT,1988-06-28,8.28125
+766537,CAT,1988-06-29,8.265625
+766538,CAT,1988-06-30,8.46875
+766539,CAT,1988-07-01,8.3125
+766540,CAT,1988-07-05,8.359375
+766541,CAT,1988-07-06,8.390625
+766542,CAT,1988-07-07,8.34375
+766543,CAT,1988-07-08,8.328125
+766544,CAT,1988-07-11,8.3125
+766545,CAT,1988-07-12,8.046875
+766546,CAT,1988-07-13,8.046875
+766547,CAT,1988-07-14,8.015625
+766548,CAT,1988-07-15,8.03125
+766549,CAT,1988-07-18,7.9375
+766550,CAT,1988-07-19,7.796875
+766551,CAT,1988-07-20,7.765625
+766552,CAT,1988-07-21,7.734375
+766553,CAT,1988-07-22,7.625
+766554,CAT,1988-07-25,7.75
+766555,CAT,1988-07-26,7.765625
+766556,CAT,1988-07-27,7.734375
+766557,CAT,1988-07-28,7.71875
+766558,CAT,1988-07-29,7.78125
+766559,CAT,1988-08-01,7.8125
+766560,CAT,1988-08-02,7.875
+766561,CAT,1988-08-03,7.8125
+766562,CAT,1988-08-04,7.890625
+766563,CAT,1988-08-05,7.875
+766564,CAT,1988-08-08,7.84375
+766565,CAT,1988-08-09,7.625
+766566,CAT,1988-08-10,7.40625
+766567,CAT,1988-08-11,7.359375
+766568,CAT,1988-08-12,7.359375
+766569,CAT,1988-08-15,7.21875
+766570,CAT,1988-08-16,7.171875
+766571,CAT,1988-08-17,6.921875
+766572,CAT,1988-08-18,6.921875
+766573,CAT,1988-08-19,6.875
+766574,CAT,1988-08-22,6.875
+766575,CAT,1988-08-23,6.90625
+766576,CAT,1988-08-24,7.03125
+766577,CAT,1988-08-25,7.125
+766578,CAT,1988-08-26,7.0625
+766579,CAT,1988-08-29,7.125
+766580,CAT,1988-08-30,7.109375
+766581,CAT,1988-08-31,6.953125
+766582,CAT,1988-09-01,6.765625
+766583,CAT,1988-09-02,6.890625
+766584,CAT,1988-09-06,6.96875
+766585,CAT,1988-09-07,7.03125
+766586,CAT,1988-09-08,7.046875
+766587,CAT,1988-09-09,7.09375
+766588,CAT,1988-09-12,7.015625
+766589,CAT,1988-09-13,7.171875
+766590,CAT,1988-09-14,7.125
+766591,CAT,1988-09-15,7.015625
+766592,CAT,1988-09-16,7.0625
+766593,CAT,1988-09-19,7.015625
+766594,CAT,1988-09-20,7.0
+766595,CAT,1988-09-21,7.015625
+766596,CAT,1988-09-22,7.046875
+766597,CAT,1988-09-23,7.046875
+766598,CAT,1988-09-26,6.96875
+766599,CAT,1988-09-27,7.03125
+766600,CAT,1988-09-28,7.015625
+766601,CAT,1988-09-29,7.15625
+766602,CAT,1988-09-30,7.1875
+766603,CAT,1988-10-03,7.25
+766604,CAT,1988-10-04,7.25
+766605,CAT,1988-10-05,7.21875
+766606,CAT,1988-10-06,7.328125
+766607,CAT,1988-10-07,7.484375
+766608,CAT,1988-10-10,7.515625
+766609,CAT,1988-10-11,7.515625
+766610,CAT,1988-10-12,7.375
+766611,CAT,1988-10-13,7.390625
+766612,CAT,1988-10-14,7.375
+766613,CAT,1988-10-17,7.375
+766614,CAT,1988-10-18,7.359375
+766615,CAT,1988-10-19,7.34375
+766616,CAT,1988-10-20,7.65625
+766617,CAT,1988-10-21,7.953125
+766618,CAT,1988-10-24,7.9375
+766619,CAT,1988-10-25,7.90625
+766620,CAT,1988-10-26,7.796875
+766621,CAT,1988-10-27,7.734375
+766622,CAT,1988-10-28,7.78125
+766623,CAT,1988-10-31,7.71875
+766624,CAT,1988-11-01,7.65625
+766625,CAT,1988-11-02,7.640625
+766626,CAT,1988-11-03,7.71875
+766627,CAT,1988-11-04,7.625
+766628,CAT,1988-11-07,7.53125
+766629,CAT,1988-11-08,7.625
+766630,CAT,1988-11-09,7.578125
+766631,CAT,1988-11-10,7.625
+766632,CAT,1988-11-11,7.515625
+766633,CAT,1988-11-14,7.578125
+766634,CAT,1988-11-15,7.5625
+766635,CAT,1988-11-16,7.5
+766636,CAT,1988-11-17,7.640625
+766637,CAT,1988-11-18,7.828125
+766638,CAT,1988-11-21,7.71875
+766639,CAT,1988-11-22,7.75
+766640,CAT,1988-11-23,7.96875
+766641,CAT,1988-11-25,7.921875
+766642,CAT,1988-11-28,7.984375
+766643,CAT,1988-11-29,8.03125
+766644,CAT,1988-11-30,7.921875
+766645,CAT,1988-12-01,7.828125
+766646,CAT,1988-12-02,7.734375
+766647,CAT,1988-12-05,7.984375
+766648,CAT,1988-12-06,8.015625
+766649,CAT,1988-12-07,7.96875
+766650,CAT,1988-12-08,7.921875
+766651,CAT,1988-12-09,7.859375
+766652,CAT,1988-12-12,7.90625
+766653,CAT,1988-12-13,7.796875
+766654,CAT,1988-12-14,7.8125
+766655,CAT,1988-12-15,7.75
+766656,CAT,1988-12-16,7.734375
+766657,CAT,1988-12-19,7.828125
+766658,CAT,1988-12-20,7.921875
+766659,CAT,1988-12-21,7.984375
+766660,CAT,1988-12-22,7.921875
+766661,CAT,1988-12-23,7.9375
+766662,CAT,1988-12-27,7.953125
+766663,CAT,1988-12-28,7.9375
+766664,CAT,1988-12-29,8.0
+766665,CAT,1988-12-30,7.953125
+766666,CAT,1989-01-03,7.953125
+766667,CAT,1989-01-04,8.109375
+766668,CAT,1989-01-05,8.234375
+766669,CAT,1989-01-06,8.3125
+766670,CAT,1989-01-09,8.328125
+766671,CAT,1989-01-10,8.375
+766672,CAT,1989-01-11,8.421875
+766673,CAT,1989-01-12,8.421875
+766674,CAT,1989-01-13,8.4375
+766675,CAT,1989-01-16,8.421875
+766676,CAT,1989-01-17,8.359375
+766677,CAT,1989-01-18,8.46875
+766678,CAT,1989-01-19,7.640625
+766679,CAT,1989-01-20,7.484375
+766680,CAT,1989-01-23,7.4375
+766681,CAT,1989-01-24,7.515625
+766682,CAT,1989-01-25,7.484375
+766683,CAT,1989-01-26,7.5
+766684,CAT,1989-01-27,7.578125
+766685,CAT,1989-01-30,7.59375
+766686,CAT,1989-01-31,7.734375
+766687,CAT,1989-02-01,7.671875
+766688,CAT,1989-02-02,7.703125
+766689,CAT,1989-02-03,7.6875
+766690,CAT,1989-02-06,7.65625
+766691,CAT,1989-02-07,7.6875
+766692,CAT,1989-02-08,7.6875
+766693,CAT,1989-02-09,7.625
+766694,CAT,1989-02-10,7.46875
+766695,CAT,1989-02-13,7.46875
+766696,CAT,1989-02-14,7.421875
+766697,CAT,1989-02-15,7.359375
+766698,CAT,1989-02-16,7.40625
+766699,CAT,1989-02-17,7.421875
+766700,CAT,1989-02-21,7.5
+766701,CAT,1989-02-22,7.453125
+766702,CAT,1989-02-23,7.46875
+766703,CAT,1989-02-24,7.375
+766704,CAT,1989-02-27,7.359375
+766705,CAT,1989-02-28,7.34375
+766706,CAT,1989-03-01,7.328125
+766707,CAT,1989-03-02,7.3125
+766708,CAT,1989-03-03,7.203125
+766709,CAT,1989-03-06,7.1875
+766710,CAT,1989-03-07,7.25
+766711,CAT,1989-03-08,7.265625
+766712,CAT,1989-03-09,7.34375
+766713,CAT,1989-03-10,7.28125
+766714,CAT,1989-03-13,7.28125
+766715,CAT,1989-03-14,7.28125
+766716,CAT,1989-03-15,7.3125
+766717,CAT,1989-03-16,7.3125
+766718,CAT,1989-03-17,7.171875
+766719,CAT,1989-03-20,7.140625
+766720,CAT,1989-03-21,7.140625
+766721,CAT,1989-03-22,7.09375
+766722,CAT,1989-03-23,7.109375
+766723,CAT,1989-03-27,7.15625
+766724,CAT,1989-03-28,7.125
+766725,CAT,1989-03-29,7.125
+766726,CAT,1989-03-30,7.09375
+766727,CAT,1989-03-31,7.140625
+766728,CAT,1989-04-03,7.265625
+766729,CAT,1989-04-04,7.296875
+766730,CAT,1989-04-05,7.234375
+766731,CAT,1989-04-06,7.1875
+766732,CAT,1989-04-07,7.21875
+766733,CAT,1989-04-10,7.296875
+766734,CAT,1989-04-11,7.4375
+766735,CAT,1989-04-12,7.453125
+766736,CAT,1989-04-13,7.375
+766737,CAT,1989-04-14,7.375
+766738,CAT,1989-04-17,7.34375
+766739,CAT,1989-04-18,7.359375
+766740,CAT,1989-04-19,7.40625
+766741,CAT,1989-04-20,7.5625
+766742,CAT,1989-04-21,7.5625
+766743,CAT,1989-04-24,7.578125
+766744,CAT,1989-04-25,7.484375
+766745,CAT,1989-04-26,7.53125
+766746,CAT,1989-04-27,7.5625
+766747,CAT,1989-04-28,7.5625
+766748,CAT,1989-05-01,7.53125
+766749,CAT,1989-05-02,7.5625
+766750,CAT,1989-05-03,7.640625
+766751,CAT,1989-05-04,7.46875
+766752,CAT,1989-05-05,7.375
+766753,CAT,1989-05-08,7.34375
+766754,CAT,1989-05-09,7.3125
+766755,CAT,1989-05-10,7.328125
+766756,CAT,1989-05-11,7.40625
+766757,CAT,1989-05-12,7.625
+766758,CAT,1989-05-15,7.8125
+766759,CAT,1989-05-16,7.78125
+766760,CAT,1989-05-17,7.921875
+766761,CAT,1989-05-18,7.890625
+766762,CAT,1989-05-19,8.03125
+766763,CAT,1989-05-22,7.984375
+766764,CAT,1989-05-23,7.828125
+766765,CAT,1989-05-24,7.765625
+766766,CAT,1989-05-25,7.78125
+766767,CAT,1989-05-26,7.859375
+766768,CAT,1989-05-30,7.921875
+766769,CAT,1989-05-31,7.984375
+766770,CAT,1989-06-01,7.828125
+766771,CAT,1989-06-02,7.765625
+766772,CAT,1989-06-05,7.671875
+766773,CAT,1989-06-06,7.75
+766774,CAT,1989-06-07,7.75
+766775,CAT,1989-06-08,7.703125
+766776,CAT,1989-06-09,7.59375
+766777,CAT,1989-06-12,7.5
+766778,CAT,1989-06-13,7.484375
+766779,CAT,1989-06-14,7.375
+766780,CAT,1989-06-15,7.375
+766781,CAT,1989-06-16,7.40625
+766782,CAT,1989-06-19,7.375
+766783,CAT,1989-06-20,7.296875
+766784,CAT,1989-06-21,7.328125
+766785,CAT,1989-06-22,7.359375
+766786,CAT,1989-06-23,7.4375
+766787,CAT,1989-06-26,7.4375
+766788,CAT,1989-06-27,7.453125
+766789,CAT,1989-06-28,7.375
+766790,CAT,1989-06-29,7.28125
+766791,CAT,1989-06-30,7.25
+766792,CAT,1989-07-03,7.265625
+766793,CAT,1989-07-05,7.25
+766794,CAT,1989-07-06,7.296875
+766795,CAT,1989-07-07,7.296875
+766796,CAT,1989-07-10,7.40625
+766797,CAT,1989-07-11,7.484375
+766798,CAT,1989-07-12,7.453125
+766799,CAT,1989-07-13,7.453125
+766800,CAT,1989-07-14,7.4375
+766801,CAT,1989-07-17,7.46875
+766802,CAT,1989-07-18,7.421875
+766803,CAT,1989-07-19,7.5
+766804,CAT,1989-07-20,7.53125
+766805,CAT,1989-07-21,7.359375
+766806,CAT,1989-07-24,7.1875
+766807,CAT,1989-07-25,7.125
+766808,CAT,1989-07-26,7.234375
+766809,CAT,1989-07-27,7.34375
+766810,CAT,1989-07-28,7.40625
+766811,CAT,1989-07-31,7.421875
+766812,CAT,1989-08-01,7.515625
+766813,CAT,1989-08-02,7.546875
+766814,CAT,1989-08-03,7.578125
+766815,CAT,1989-08-04,7.59375
+766816,CAT,1989-08-07,7.875
+766817,CAT,1989-08-08,7.953125
+766818,CAT,1989-08-09,7.96875
+766819,CAT,1989-08-10,8.0
+766820,CAT,1989-08-11,7.96875
+766821,CAT,1989-08-14,7.90625
+766822,CAT,1989-08-15,7.875
+766823,CAT,1989-08-16,7.875
+766824,CAT,1989-08-17,7.859375
+766825,CAT,1989-08-18,7.828125
+766826,CAT,1989-08-21,7.8125
+766827,CAT,1989-08-22,7.8125
+766828,CAT,1989-08-23,7.875
+766829,CAT,1989-08-24,8.234375
+766830,CAT,1989-08-25,8.0625
+766831,CAT,1989-08-28,8.140625
+766832,CAT,1989-08-29,8.09375
+766833,CAT,1989-08-30,8.0625
+766834,CAT,1989-08-31,8.03125
+766835,CAT,1989-09-01,8.171875
+766836,CAT,1989-09-05,8.171875
+766837,CAT,1989-09-06,8.0625
+766838,CAT,1989-09-07,8.046875
+766839,CAT,1989-09-08,7.953125
+766840,CAT,1989-09-11,7.9375
+766841,CAT,1989-09-12,7.90625
+766842,CAT,1989-09-13,7.84375
+766843,CAT,1989-09-14,7.796875
+766844,CAT,1989-09-15,7.796875
+766845,CAT,1989-09-18,7.71875
+766846,CAT,1989-09-19,7.75
+766847,CAT,1989-09-20,7.71875
+766848,CAT,1989-09-21,7.75
+766849,CAT,1989-09-22,7.734375
+766850,CAT,1989-09-25,7.671875
+766851,CAT,1989-09-26,7.609375
+766852,CAT,1989-09-27,7.625
+766853,CAT,1989-09-28,7.671875
+766854,CAT,1989-09-29,7.625
+766855,CAT,1989-10-02,7.671875
+766856,CAT,1989-10-03,7.6875
+766857,CAT,1989-10-04,7.671875
+766858,CAT,1989-10-05,7.71875
+766859,CAT,1989-10-06,7.703125
+766860,CAT,1989-10-09,7.6875
+766861,CAT,1989-10-10,7.625
+766862,CAT,1989-10-11,7.5625
+766863,CAT,1989-10-12,7.578125
+766864,CAT,1989-10-13,7.296875
+766865,CAT,1989-10-16,7.359375
+766866,CAT,1989-10-17,7.34375
+766867,CAT,1989-10-18,7.265625
+766868,CAT,1989-10-19,7.328125
+766869,CAT,1989-10-20,7.25
+766870,CAT,1989-10-23,7.15625
+766871,CAT,1989-10-24,7.171875
+766872,CAT,1989-10-25,7.125
+766873,CAT,1989-10-26,7.0
+766874,CAT,1989-10-27,6.921875
+766875,CAT,1989-10-30,6.984375
+766876,CAT,1989-10-31,7.15625
+766877,CAT,1989-11-01,7.078125
+766878,CAT,1989-11-02,6.921875
+766879,CAT,1989-11-03,6.8125
+766880,CAT,1989-11-06,6.703125
+766881,CAT,1989-11-07,6.65625
+766882,CAT,1989-11-08,6.859375
+766883,CAT,1989-11-09,6.828125
+766884,CAT,1989-11-10,6.875
+766885,CAT,1989-11-13,7.015625
+766886,CAT,1989-11-14,6.9375
+766887,CAT,1989-11-15,7.0
+766888,CAT,1989-11-16,7.0
+766889,CAT,1989-11-17,7.1875
+766890,CAT,1989-11-20,7.171875
+766891,CAT,1989-11-21,7.1875
+766892,CAT,1989-11-22,7.28125
+766893,CAT,1989-11-24,7.265625
+766894,CAT,1989-11-27,7.375
+766895,CAT,1989-11-28,7.375
+766896,CAT,1989-11-29,7.390625
+766897,CAT,1989-11-30,7.328125
+766898,CAT,1989-12-01,7.46875
+766899,CAT,1989-12-04,7.5625
+766900,CAT,1989-12-05,7.453125
+766901,CAT,1989-12-06,7.421875
+766902,CAT,1989-12-07,7.421875
+766903,CAT,1989-12-08,7.5
+766904,CAT,1989-12-11,7.484375
+766905,CAT,1989-12-12,7.515625
+766906,CAT,1989-12-13,7.5625
+766907,CAT,1989-12-14,7.53125
+766908,CAT,1989-12-15,7.5
+766909,CAT,1989-12-18,7.4375
+766910,CAT,1989-12-19,7.40625
+766911,CAT,1989-12-20,7.4375
+766912,CAT,1989-12-21,7.203125
+766913,CAT,1989-12-22,6.953125
+766914,CAT,1989-12-26,7.015625
+766915,CAT,1989-12-27,7.0625
+766916,CAT,1989-12-28,7.125
+766917,CAT,1989-12-29,7.234375
+766918,CAT,1990-01-02,7.359375
+766919,CAT,1990-01-03,7.4375
+766920,CAT,1990-01-04,7.46875
+766921,CAT,1990-01-05,7.421875
+766922,CAT,1990-01-08,7.375
+766923,CAT,1990-01-09,7.328125
+766924,CAT,1990-01-10,7.34375
+766925,CAT,1990-01-11,7.34375
+766926,CAT,1990-01-12,7.21875
+766927,CAT,1990-01-15,7.1875
+766928,CAT,1990-01-16,7.125
+766929,CAT,1990-01-17,6.859375
+766930,CAT,1990-01-18,6.921875
+766931,CAT,1990-01-19,6.890625
+766932,CAT,1990-01-22,6.8125
+766933,CAT,1990-01-23,6.90625
+766934,CAT,1990-01-24,6.96875
+766935,CAT,1990-01-25,6.890625
+766936,CAT,1990-01-26,6.859375
+766937,CAT,1990-01-29,6.828125
+766938,CAT,1990-01-30,6.8125
+766939,CAT,1990-01-31,6.921875
+766940,CAT,1990-02-01,6.9375
+766941,CAT,1990-02-02,6.953125
+766942,CAT,1990-02-05,6.90625
+766943,CAT,1990-02-06,6.875
+766944,CAT,1990-02-07,6.90625
+766945,CAT,1990-02-08,7.015625
+766946,CAT,1990-02-09,6.96875
+766947,CAT,1990-02-12,6.921875
+766948,CAT,1990-02-13,6.921875
+766949,CAT,1990-02-14,6.9375
+766950,CAT,1990-02-15,6.984375
+766951,CAT,1990-02-16,7.03125
+766952,CAT,1990-02-20,7.0
+766953,CAT,1990-02-21,7.09375
+766954,CAT,1990-02-22,7.1875
+766955,CAT,1990-02-23,7.21875
+766956,CAT,1990-02-26,7.390625
+766957,CAT,1990-02-27,7.515625
+766958,CAT,1990-02-28,7.578125
+766959,CAT,1990-03-01,7.546875
+766960,CAT,1990-03-02,7.765625
+766961,CAT,1990-03-05,7.796875
+766962,CAT,1990-03-06,7.84375
+766963,CAT,1990-03-07,7.796875
+766964,CAT,1990-03-08,7.796875
+766965,CAT,1990-03-09,7.75
+766966,CAT,1990-03-12,7.65625
+766967,CAT,1990-03-13,7.53125
+766968,CAT,1990-03-14,7.53125
+766969,CAT,1990-03-15,7.578125
+766970,CAT,1990-03-16,7.59375
+766971,CAT,1990-03-19,7.6875
+766972,CAT,1990-03-20,7.640625
+766973,CAT,1990-03-21,7.609375
+766974,CAT,1990-03-22,7.578125
+766975,CAT,1990-03-23,7.703125
+766976,CAT,1990-03-26,7.734375
+766977,CAT,1990-03-27,7.703125
+766978,CAT,1990-03-28,7.65625
+766979,CAT,1990-03-29,7.65625
+766980,CAT,1990-03-30,7.640625
+766981,CAT,1990-04-02,7.515625
+766982,CAT,1990-04-03,7.609375
+766983,CAT,1990-04-04,7.578125
+766984,CAT,1990-04-05,7.640625
+766985,CAT,1990-04-06,7.546875
+766986,CAT,1990-04-09,7.53125
+766987,CAT,1990-04-10,7.53125
+766988,CAT,1990-04-11,7.53125
+766989,CAT,1990-04-12,7.515625
+766990,CAT,1990-04-16,7.53125
+766991,CAT,1990-04-17,7.515625
+766992,CAT,1990-04-18,7.421875
+766993,CAT,1990-04-19,7.484375
+766994,CAT,1990-04-20,7.5625
+766995,CAT,1990-04-23,7.578125
+766996,CAT,1990-04-24,7.65625
+766997,CAT,1990-04-25,7.78125
+766998,CAT,1990-04-26,7.8125
+766999,CAT,1990-04-27,7.71875
+767000,CAT,1990-04-30,7.671875
+767001,CAT,1990-05-01,7.65625
+767002,CAT,1990-05-02,7.828125
+767003,CAT,1990-05-03,7.84375
+767004,CAT,1990-05-04,7.859375
+767005,CAT,1990-05-07,8.046875
+767006,CAT,1990-05-08,8.078125
+767007,CAT,1990-05-09,8.125
+767008,CAT,1990-05-10,7.96875
+767009,CAT,1990-05-11,8.28125
+767010,CAT,1990-05-14,8.40625
+767011,CAT,1990-05-15,8.328125
+767012,CAT,1990-05-16,8.203125
+767013,CAT,1990-05-17,8.25
+767014,CAT,1990-05-18,8.25
+767015,CAT,1990-05-21,8.375
+767016,CAT,1990-05-22,8.421875
+767017,CAT,1990-05-23,8.46875
+767018,CAT,1990-05-24,8.46875
+767019,CAT,1990-05-25,8.453125
+767020,CAT,1990-05-29,8.453125
+767021,CAT,1990-05-30,8.4375
+767022,CAT,1990-05-31,8.375
+767023,CAT,1990-06-01,8.359375
+767024,CAT,1990-06-04,8.390625
+767025,CAT,1990-06-05,8.46875
+767026,CAT,1990-06-06,8.453125
+767027,CAT,1990-06-07,8.390625
+767028,CAT,1990-06-08,8.3125
+767029,CAT,1990-06-11,8.234375
+767030,CAT,1990-06-12,8.25
+767031,CAT,1990-06-13,8.21875
+767032,CAT,1990-06-14,8.25
+767033,CAT,1990-06-15,8.203125
+767034,CAT,1990-06-18,8.078125
+767035,CAT,1990-06-19,8.046875
+767036,CAT,1990-06-20,8.140625
+767037,CAT,1990-06-21,8.03125
+767038,CAT,1990-06-22,7.9375
+767039,CAT,1990-06-25,7.3125
+767040,CAT,1990-06-26,6.5625
+767041,CAT,1990-06-27,6.53125
+767042,CAT,1990-06-28,6.546875
+767043,CAT,1990-06-29,6.578125
+767044,CAT,1990-07-02,6.625
+767045,CAT,1990-07-03,6.75
+767046,CAT,1990-07-05,6.6875
+767047,CAT,1990-07-06,6.609375
+767048,CAT,1990-07-09,6.6875
+767049,CAT,1990-07-10,6.65625
+767050,CAT,1990-07-11,6.78125
+767051,CAT,1990-07-12,6.796875
+767052,CAT,1990-07-13,6.59375
+767053,CAT,1990-07-16,6.671875
+767054,CAT,1990-07-17,6.59375
+767055,CAT,1990-07-18,6.578125
+767056,CAT,1990-07-19,6.5625
+767057,CAT,1990-07-20,6.5625
+767058,CAT,1990-07-23,6.484375
+767059,CAT,1990-07-24,6.375
+767060,CAT,1990-07-25,6.234375
+767061,CAT,1990-07-26,6.125
+767062,CAT,1990-07-27,6.0
+767063,CAT,1990-07-30,6.109375
+767064,CAT,1990-07-31,6.109375
+767065,CAT,1990-08-01,6.15625
+767066,CAT,1990-08-02,5.953125
+767067,CAT,1990-08-03,5.890625
+767068,CAT,1990-08-06,5.65625
+767069,CAT,1990-08-07,5.65625
+767070,CAT,1990-08-08,5.828125
+767071,CAT,1990-08-09,5.921875
+767072,CAT,1990-08-10,5.875
+767073,CAT,1990-08-13,5.828125
+767074,CAT,1990-08-14,5.921875
+767075,CAT,1990-08-15,5.84375
+767076,CAT,1990-08-16,5.75
+767077,CAT,1990-08-17,5.578125
+767078,CAT,1990-08-20,5.65625
+767079,CAT,1990-08-21,5.484375
+767080,CAT,1990-08-22,5.375
+767081,CAT,1990-08-23,5.296875
+767082,CAT,1990-08-24,5.484375
+767083,CAT,1990-08-27,5.59375
+767084,CAT,1990-08-28,5.484375
+767085,CAT,1990-08-29,5.46875
+767086,CAT,1990-08-30,5.34375
+767087,CAT,1990-08-31,5.375
+767088,CAT,1990-09-04,5.4375
+767089,CAT,1990-09-05,5.53125
+767090,CAT,1990-09-06,5.4375
+767091,CAT,1990-09-07,5.484375
+767092,CAT,1990-09-10,5.4375
+767093,CAT,1990-09-11,5.34375
+767094,CAT,1990-09-12,5.34375
+767095,CAT,1990-09-13,5.34375
+767096,CAT,1990-09-14,5.203125
+767097,CAT,1990-09-17,5.3125
+767098,CAT,1990-09-18,5.328125
+767099,CAT,1990-09-19,5.265625
+767100,CAT,1990-09-20,5.25
+767101,CAT,1990-09-21,5.234375
+767102,CAT,1990-09-24,5.1875
+767103,CAT,1990-09-25,5.265625
+767104,CAT,1990-09-26,5.203125
+767105,CAT,1990-09-27,5.203125
+767106,CAT,1990-09-28,5.28125
+767107,CAT,1990-10-01,5.34375
+767108,CAT,1990-10-02,5.421875
+767109,CAT,1990-10-03,5.5
+767110,CAT,1990-10-04,5.390625
+767111,CAT,1990-10-05,5.28125
+767112,CAT,1990-10-08,5.25
+767113,CAT,1990-10-09,4.96875
+767114,CAT,1990-10-10,4.875
+767115,CAT,1990-10-11,4.890625
+767116,CAT,1990-10-12,4.953125
+767117,CAT,1990-10-15,4.984375
+767118,CAT,1990-10-16,4.84375
+767119,CAT,1990-10-17,4.8125
+767120,CAT,1990-10-18,5.046875
+767121,CAT,1990-10-19,5.28125
+767122,CAT,1990-10-22,5.328125
+767123,CAT,1990-10-23,5.40625
+767124,CAT,1990-10-24,5.328125
+767125,CAT,1990-10-25,5.25
+767126,CAT,1990-10-26,5.046875
+767127,CAT,1990-10-29,5.0
+767128,CAT,1990-10-30,5.03125
+767129,CAT,1990-10-31,5.09375
+767130,CAT,1990-11-01,5.015625
+767131,CAT,1990-11-02,5.171875
+767132,CAT,1990-11-05,5.0625
+767133,CAT,1990-11-06,5.0625
+767134,CAT,1990-11-07,4.984375
+767135,CAT,1990-11-08,4.96875
+767136,CAT,1990-11-09,5.140625
+767137,CAT,1990-11-12,5.40625
+767138,CAT,1990-11-13,5.390625
+767139,CAT,1990-11-14,5.453125
+767140,CAT,1990-11-15,5.390625
+767141,CAT,1990-11-16,5.375
+767142,CAT,1990-11-19,5.453125
+767143,CAT,1990-11-20,5.375
+767144,CAT,1990-11-21,5.296875
+767145,CAT,1990-11-23,4.921875
+767146,CAT,1990-11-26,5.015625
+767147,CAT,1990-11-27,5.078125
+767148,CAT,1990-11-28,5.046875
+767149,CAT,1990-11-29,5.0
+767150,CAT,1990-11-30,5.140625
+767151,CAT,1990-12-03,5.3125
+767152,CAT,1990-12-04,5.359375
+767153,CAT,1990-12-05,5.5
+767154,CAT,1990-12-06,5.578125
+767155,CAT,1990-12-07,5.640625
+767156,CAT,1990-12-10,5.734375
+767157,CAT,1990-12-11,5.640625
+767158,CAT,1990-12-12,5.78125
+767159,CAT,1990-12-13,5.71875
+767160,CAT,1990-12-14,5.640625
+767161,CAT,1990-12-17,5.578125
+767162,CAT,1990-12-18,5.734375
+767163,CAT,1990-12-19,5.859375
+767164,CAT,1990-12-20,6.015625
+767165,CAT,1990-12-21,5.890625
+767166,CAT,1990-12-24,5.828125
+767167,CAT,1990-12-26,5.8125
+767168,CAT,1990-12-27,5.8125
+767169,CAT,1990-12-28,5.828125
+767170,CAT,1990-12-31,5.875
+767171,CAT,1991-01-02,5.828125
+767172,CAT,1991-01-03,5.734375
+767173,CAT,1991-01-04,5.640625
+767174,CAT,1991-01-07,5.5625
+767175,CAT,1991-01-08,5.671875
+767176,CAT,1991-01-09,5.59375
+767177,CAT,1991-01-10,5.6875
+767178,CAT,1991-01-11,5.75
+767179,CAT,1991-01-14,5.734375
+767180,CAT,1991-01-15,5.734375
+767181,CAT,1991-01-16,5.453125
+767182,CAT,1991-01-17,5.703125
+767183,CAT,1991-01-18,5.5625
+767184,CAT,1991-01-21,5.5625
+767185,CAT,1991-01-22,5.359375
+767186,CAT,1991-01-23,5.484375
+767187,CAT,1991-01-24,5.78125
+767188,CAT,1991-01-25,5.84375
+767189,CAT,1991-01-28,6.0
+767190,CAT,1991-01-29,6.125
+767191,CAT,1991-01-30,6.21875
+767192,CAT,1991-01-31,6.21875
+767193,CAT,1991-02-01,6.171875
+767194,CAT,1991-02-04,6.265625
+767195,CAT,1991-02-05,6.359375
+767196,CAT,1991-02-06,6.234375
+767197,CAT,1991-02-07,6.0625
+767198,CAT,1991-02-08,5.984375
+767199,CAT,1991-02-11,6.109375
+767200,CAT,1991-02-12,6.234375
+767201,CAT,1991-02-13,6.296875
+767202,CAT,1991-02-14,6.34375
+767203,CAT,1991-02-15,6.390625
+767204,CAT,1991-02-19,6.46875
+767205,CAT,1991-02-20,6.328125
+767206,CAT,1991-02-21,6.21875
+767207,CAT,1991-02-22,6.203125
+767208,CAT,1991-02-25,6.328125
+767209,CAT,1991-02-26,6.28125
+767210,CAT,1991-02-27,6.6875
+767211,CAT,1991-02-28,6.828125
+767212,CAT,1991-03-01,6.875
+767213,CAT,1991-03-04,6.9375
+767214,CAT,1991-03-05,7.078125
+767215,CAT,1991-03-06,6.859375
+767216,CAT,1991-03-07,6.84375
+767217,CAT,1991-03-08,6.84375
+767218,CAT,1991-03-11,6.9375
+767219,CAT,1991-03-12,6.8125
+767220,CAT,1991-03-13,6.859375
+767221,CAT,1991-03-14,6.84375
+767222,CAT,1991-03-15,6.671875
+767223,CAT,1991-03-18,6.515625
+767224,CAT,1991-03-19,6.296875
+767225,CAT,1991-03-20,6.265625
+767226,CAT,1991-03-21,6.171875
+767227,CAT,1991-03-22,6.03125
+767228,CAT,1991-03-25,6.125
+767229,CAT,1991-03-26,6.109375
+767230,CAT,1991-03-27,6.078125
+767231,CAT,1991-03-28,5.984375
+767232,CAT,1991-04-01,5.9375
+767233,CAT,1991-04-02,6.0
+767234,CAT,1991-04-03,6.0625
+767235,CAT,1991-04-04,6.09375
+767236,CAT,1991-04-05,5.9375
+767237,CAT,1991-04-08,6.015625
+767238,CAT,1991-04-09,5.9375
+767239,CAT,1991-04-10,5.859375
+767240,CAT,1991-04-11,5.90625
+767241,CAT,1991-04-12,5.859375
+767242,CAT,1991-04-15,5.859375
+767243,CAT,1991-04-16,6.203125
+767244,CAT,1991-04-17,6.1875
+767245,CAT,1991-04-18,6.3125
+767246,CAT,1991-04-19,6.1875
+767247,CAT,1991-04-22,6.125
+767248,CAT,1991-04-23,6.09375
+767249,CAT,1991-04-24,6.03125
+767250,CAT,1991-04-25,5.96875
+767251,CAT,1991-04-26,5.9375
+767252,CAT,1991-04-29,5.921875
+767253,CAT,1991-04-30,5.953125
+767254,CAT,1991-05-01,6.09375
+767255,CAT,1991-05-02,6.171875
+767256,CAT,1991-05-03,6.28125
+767257,CAT,1991-05-06,6.21875
+767258,CAT,1991-05-07,6.34375
+767259,CAT,1991-05-08,6.4375
+767260,CAT,1991-05-09,6.53125
+767261,CAT,1991-05-10,6.484375
+767262,CAT,1991-05-13,6.421875
+767263,CAT,1991-05-14,6.328125
+767264,CAT,1991-05-15,6.21875
+767265,CAT,1991-05-16,6.25
+767266,CAT,1991-05-17,6.25
+767267,CAT,1991-05-20,6.1875
+767268,CAT,1991-05-21,6.015625
+767269,CAT,1991-05-22,5.859375
+767270,CAT,1991-05-23,5.796875
+767271,CAT,1991-05-24,5.78125
+767272,CAT,1991-05-28,5.953125
+767273,CAT,1991-05-29,5.953125
+767274,CAT,1991-05-30,6.140625
+767275,CAT,1991-05-31,6.46875
+767276,CAT,1991-06-03,6.6875
+767277,CAT,1991-06-04,6.609375
+767278,CAT,1991-06-05,6.484375
+767279,CAT,1991-06-06,6.453125
+767280,CAT,1991-06-07,6.484375
+767281,CAT,1991-06-10,6.515625
+767282,CAT,1991-06-11,6.5625
+767283,CAT,1991-06-12,6.46875
+767284,CAT,1991-06-13,6.421875
+767285,CAT,1991-06-14,6.484375
+767286,CAT,1991-06-17,6.453125
+767287,CAT,1991-06-18,6.359375
+767288,CAT,1991-06-19,6.1875
+767289,CAT,1991-06-20,6.15625
+767290,CAT,1991-06-21,6.25
+767291,CAT,1991-06-24,6.078125
+767292,CAT,1991-06-25,6.109375
+767293,CAT,1991-06-26,6.25
+767294,CAT,1991-06-27,6.3125
+767295,CAT,1991-06-28,6.171875
+767296,CAT,1991-07-01,6.21875
+767297,CAT,1991-07-02,6.21875
+767298,CAT,1991-07-03,6.09375
+767299,CAT,1991-07-05,6.0625
+767300,CAT,1991-07-08,5.96875
+767301,CAT,1991-07-09,5.890625
+767302,CAT,1991-07-10,5.90625
+767303,CAT,1991-07-11,5.90625
+767304,CAT,1991-07-12,6.0
+767305,CAT,1991-07-15,6.078125
+767306,CAT,1991-07-16,5.953125
+767307,CAT,1991-07-17,5.96875
+767308,CAT,1991-07-18,6.046875
+767309,CAT,1991-07-19,6.15625
+767310,CAT,1991-07-22,6.25
+767311,CAT,1991-07-23,6.1875
+767312,CAT,1991-07-24,6.078125
+767313,CAT,1991-07-25,6.1875
+767314,CAT,1991-07-26,6.09375
+767315,CAT,1991-07-29,6.15625
+767316,CAT,1991-07-30,6.203125
+767317,CAT,1991-07-31,6.140625
+767318,CAT,1991-08-01,6.171875
+767319,CAT,1991-08-02,6.203125
+767320,CAT,1991-08-05,6.09375
+767321,CAT,1991-08-06,6.125
+767322,CAT,1991-08-07,6.125
+767323,CAT,1991-08-08,6.171875
+767324,CAT,1991-08-09,6.109375
+767325,CAT,1991-08-12,6.078125
+767326,CAT,1991-08-13,5.984375
+767327,CAT,1991-08-14,5.96875
+767328,CAT,1991-08-15,5.921875
+767329,CAT,1991-08-16,5.859375
+767330,CAT,1991-08-19,5.671875
+767331,CAT,1991-08-20,5.703125
+767332,CAT,1991-08-21,5.859375
+767333,CAT,1991-08-22,5.890625
+767334,CAT,1991-08-23,6.03125
+767335,CAT,1991-08-26,5.96875
+767336,CAT,1991-08-27,5.9375
+767337,CAT,1991-08-28,6.0
+767338,CAT,1991-08-29,5.953125
+767339,CAT,1991-08-30,5.9375
+767340,CAT,1991-09-03,5.890625
+767341,CAT,1991-09-04,5.8125
+767342,CAT,1991-09-05,5.828125
+767343,CAT,1991-09-06,5.84375
+767344,CAT,1991-09-09,5.8125
+767345,CAT,1991-09-10,5.78125
+767346,CAT,1991-09-11,5.765625
+767347,CAT,1991-09-12,5.75
+767348,CAT,1991-09-13,5.65625
+767349,CAT,1991-09-16,5.75
+767350,CAT,1991-09-17,5.71875
+767351,CAT,1991-09-18,5.734375
+767352,CAT,1991-09-19,5.71875
+767353,CAT,1991-09-20,5.71875
+767354,CAT,1991-09-23,5.65625
+767355,CAT,1991-09-24,5.703125
+767356,CAT,1991-09-25,5.71875
+767357,CAT,1991-09-26,5.5625
+767358,CAT,1991-09-27,5.609375
+767359,CAT,1991-09-30,5.578125
+767360,CAT,1991-10-01,5.53125
+767361,CAT,1991-10-02,5.5625
+767362,CAT,1991-10-03,5.5625
+767363,CAT,1991-10-04,5.5625
+767364,CAT,1991-10-07,5.65625
+767365,CAT,1991-10-08,5.765625
+767366,CAT,1991-10-09,5.625
+767367,CAT,1991-10-10,5.640625
+767368,CAT,1991-10-11,5.609375
+767369,CAT,1991-10-14,5.671875
+767370,CAT,1991-10-15,5.640625
+767371,CAT,1991-10-16,5.765625
+767372,CAT,1991-10-17,5.9375
+767373,CAT,1991-10-18,6.078125
+767374,CAT,1991-10-21,6.109375
+767375,CAT,1991-10-22,6.125
+767376,CAT,1991-10-23,6.09375
+767377,CAT,1991-10-24,6.0
+767378,CAT,1991-10-25,5.9375
+767379,CAT,1991-10-28,6.0
+767380,CAT,1991-10-29,5.953125
+767381,CAT,1991-10-30,5.96875
+767382,CAT,1991-10-31,6.0
+767383,CAT,1991-11-01,5.90625
+767384,CAT,1991-11-04,6.0625
+767385,CAT,1991-11-05,6.03125
+767386,CAT,1991-11-06,6.015625
+767387,CAT,1991-11-07,6.0625
+767388,CAT,1991-11-08,6.046875
+767389,CAT,1991-11-11,6.0
+767390,CAT,1991-11-12,6.0
+767391,CAT,1991-11-13,6.0
+767392,CAT,1991-11-14,5.609375
+767393,CAT,1991-11-15,5.515625
+767394,CAT,1991-11-18,5.40625
+767395,CAT,1991-11-19,5.328125
+767396,CAT,1991-11-20,5.234375
+767397,CAT,1991-11-21,5.171875
+767398,CAT,1991-11-22,5.09375
+767399,CAT,1991-11-25,4.96875
+767400,CAT,1991-11-26,4.875
+767401,CAT,1991-11-27,4.984375
+767402,CAT,1991-11-29,5.15625
+767403,CAT,1991-12-02,5.421875
+767404,CAT,1991-12-03,5.25
+767405,CAT,1991-12-04,5.234375
+767406,CAT,1991-12-05,5.140625
+767407,CAT,1991-12-06,4.96875
+767408,CAT,1991-12-09,4.953125
+767409,CAT,1991-12-10,4.921875
+767410,CAT,1991-12-11,4.875
+767411,CAT,1991-12-12,5.046875
+767412,CAT,1991-12-13,5.0625
+767413,CAT,1991-12-16,5.0625
+767414,CAT,1991-12-17,5.0
+767415,CAT,1991-12-18,4.9375
+767416,CAT,1991-12-19,4.875
+767417,CAT,1991-12-20,4.890625
+767418,CAT,1991-12-23,5.1875
+767419,CAT,1991-12-24,5.25
+767420,CAT,1991-12-26,5.421875
+767421,CAT,1991-12-27,5.3125
+767422,CAT,1991-12-30,5.34375
+767423,CAT,1991-12-31,5.484375
+767424,CAT,1992-01-02,5.453125
+767425,CAT,1992-01-03,5.4375
+767426,CAT,1992-01-06,5.453125
+767427,CAT,1992-01-07,5.484375
+767428,CAT,1992-01-08,5.453125
+767429,CAT,1992-01-09,5.453125
+767430,CAT,1992-01-10,5.390625
+767431,CAT,1992-01-13,5.21875
+767432,CAT,1992-01-14,5.328125
+767433,CAT,1992-01-15,5.640625
+767434,CAT,1992-01-16,5.890625
+767435,CAT,1992-01-17,5.9375
+767436,CAT,1992-01-20,6.03125
+767437,CAT,1992-01-21,5.84375
+767438,CAT,1992-01-22,5.859375
+767439,CAT,1992-01-23,5.859375
+767440,CAT,1992-01-24,5.84375
+767441,CAT,1992-01-27,5.9375
+767442,CAT,1992-01-28,5.84375
+767443,CAT,1992-01-29,5.796875
+767444,CAT,1992-01-30,5.84375
+767445,CAT,1992-01-31,5.84375
+767446,CAT,1992-02-03,5.84375
+767447,CAT,1992-02-04,5.96875
+767448,CAT,1992-02-05,6.015625
+767449,CAT,1992-02-06,6.125
+767450,CAT,1992-02-07,5.9375
+767451,CAT,1992-02-10,6.234375
+767452,CAT,1992-02-11,6.15625
+767453,CAT,1992-02-12,6.34375
+767454,CAT,1992-02-13,6.265625
+767455,CAT,1992-02-14,6.328125
+767456,CAT,1992-02-18,6.40625
+767457,CAT,1992-02-19,6.578125
+767458,CAT,1992-02-20,6.53125
+767459,CAT,1992-02-21,6.34375
+767460,CAT,1992-02-24,6.4375
+767461,CAT,1992-02-25,6.25
+767462,CAT,1992-02-26,6.296875
+767463,CAT,1992-02-27,6.140625
+767464,CAT,1992-02-28,6.109375
+767465,CAT,1992-03-02,6.359375
+767466,CAT,1992-03-03,6.3125
+767467,CAT,1992-03-04,6.375
+767468,CAT,1992-03-05,6.234375
+767469,CAT,1992-03-06,6.1875
+767470,CAT,1992-03-09,6.140625
+767471,CAT,1992-03-10,6.03125
+767472,CAT,1992-03-11,5.96875
+767473,CAT,1992-03-12,5.9375
+767474,CAT,1992-03-13,6.125
+767475,CAT,1992-03-16,6.078125
+767476,CAT,1992-03-17,6.015625
+767477,CAT,1992-03-18,6.203125
+767478,CAT,1992-03-19,6.203125
+767479,CAT,1992-03-20,6.21875
+767480,CAT,1992-03-23,6.1875
+767481,CAT,1992-03-24,6.140625
+767482,CAT,1992-03-25,6.25
+767483,CAT,1992-03-26,6.34375
+767484,CAT,1992-03-27,6.25
+767485,CAT,1992-03-30,6.296875
+767486,CAT,1992-03-31,6.25
+767487,CAT,1992-04-01,6.171875
+767488,CAT,1992-04-02,6.15625
+767489,CAT,1992-04-03,6.265625
+767490,CAT,1992-04-06,6.25
+767491,CAT,1992-04-07,6.171875
+767492,CAT,1992-04-08,6.0
+767493,CAT,1992-04-09,6.0
+767494,CAT,1992-04-10,6.078125
+767495,CAT,1992-04-13,6.15625
+767496,CAT,1992-04-14,6.1875
+767497,CAT,1992-04-15,6.734375
+767498,CAT,1992-04-16,6.6875
+767499,CAT,1992-04-20,7.0
+767500,CAT,1992-04-21,6.84375
+767501,CAT,1992-04-22,7.09375
+767502,CAT,1992-04-23,7.09375
+767503,CAT,1992-04-24,7.078125
+767504,CAT,1992-04-27,6.953125
+767505,CAT,1992-04-28,6.96875
+767506,CAT,1992-04-29,7.0
+767507,CAT,1992-04-30,7.015625
+767508,CAT,1992-05-01,6.90625
+767509,CAT,1992-05-04,7.015625
+767510,CAT,1992-05-05,6.6875
+767511,CAT,1992-05-06,7.0
+767512,CAT,1992-05-07,6.953125
+767513,CAT,1992-05-08,6.9375
+767514,CAT,1992-05-11,7.171875
+767515,CAT,1992-05-12,7.125
+767516,CAT,1992-05-13,7.046875
+767517,CAT,1992-05-14,7.0625
+767518,CAT,1992-05-15,6.9375
+767519,CAT,1992-05-18,7.0
+767520,CAT,1992-05-19,7.109375
+767521,CAT,1992-05-20,7.234375
+767522,CAT,1992-05-21,7.421875
+767523,CAT,1992-05-22,7.328125
+767524,CAT,1992-05-26,7.4375
+767525,CAT,1992-05-27,7.453125
+767526,CAT,1992-05-28,7.453125
+767527,CAT,1992-05-29,7.546875
+767528,CAT,1992-06-01,7.65625
+767529,CAT,1992-06-02,7.71875
+767530,CAT,1992-06-03,7.703125
+767531,CAT,1992-06-04,7.625
+767532,CAT,1992-06-05,7.46875
+767533,CAT,1992-06-08,7.453125
+767534,CAT,1992-06-09,7.453125
+767535,CAT,1992-06-10,7.34375
+767536,CAT,1992-06-11,7.09375
+767537,CAT,1992-06-12,7.078125
+767538,CAT,1992-06-15,7.078125
+767539,CAT,1992-06-16,7.03125
+767540,CAT,1992-06-17,6.703125
+767541,CAT,1992-06-18,6.78125
+767542,CAT,1992-06-19,6.8125
+767543,CAT,1992-06-22,6.65625
+767544,CAT,1992-06-23,6.71875
+767545,CAT,1992-06-24,6.703125
+767546,CAT,1992-06-25,6.5
+767547,CAT,1992-06-26,6.421875
+767548,CAT,1992-06-29,6.609375
+767549,CAT,1992-06-30,6.71875
+767550,CAT,1992-07-01,6.578125
+767551,CAT,1992-07-02,6.5
+767552,CAT,1992-07-06,6.421875
+767553,CAT,1992-07-07,6.328125
+767554,CAT,1992-07-08,6.265625
+767555,CAT,1992-07-09,6.546875
+767556,CAT,1992-07-10,6.71875
+767557,CAT,1992-07-13,6.6875
+767558,CAT,1992-07-14,6.703125
+767559,CAT,1992-07-15,6.875
+767560,CAT,1992-07-16,7.0
+767561,CAT,1992-07-17,6.84375
+767562,CAT,1992-07-20,6.71875
+767563,CAT,1992-07-21,6.671875
+767564,CAT,1992-07-22,6.5625
+767565,CAT,1992-07-23,6.5625
+767566,CAT,1992-07-24,6.75
+767567,CAT,1992-07-27,6.84375
+767568,CAT,1992-07-28,6.875
+767569,CAT,1992-07-29,6.921875
+767570,CAT,1992-07-30,6.921875
+767571,CAT,1992-07-31,6.90625
+767572,CAT,1992-08-03,6.84375
+767573,CAT,1992-08-04,6.765625
+767574,CAT,1992-08-05,6.703125
+767575,CAT,1992-08-06,6.609375
+767576,CAT,1992-08-07,6.59375
+767577,CAT,1992-08-10,6.546875
+767578,CAT,1992-08-11,6.453125
+767579,CAT,1992-08-12,6.265625
+767580,CAT,1992-08-13,6.25
+767581,CAT,1992-08-14,6.234375
+767582,CAT,1992-08-17,6.03125
+767583,CAT,1992-08-18,6.078125
+767584,CAT,1992-08-19,6.0625
+767585,CAT,1992-08-20,5.96875
+767586,CAT,1992-08-21,5.96875
+767587,CAT,1992-08-24,5.859375
+767588,CAT,1992-08-25,5.828125
+767589,CAT,1992-08-26,5.953125
+767590,CAT,1992-08-27,6.03125
+767591,CAT,1992-08-28,6.046875
+767592,CAT,1992-08-31,6.03125
+767593,CAT,1992-09-01,6.03125
+767594,CAT,1992-09-02,6.109375
+767595,CAT,1992-09-03,6.1875
+767596,CAT,1992-09-04,6.15625
+767597,CAT,1992-09-08,5.96875
+767598,CAT,1992-09-09,6.03125
+767599,CAT,1992-09-10,6.171875
+767600,CAT,1992-09-11,6.171875
+767601,CAT,1992-09-14,6.625
+767602,CAT,1992-09-15,6.53125
+767603,CAT,1992-09-16,6.46875
+767604,CAT,1992-09-17,6.53125
+767605,CAT,1992-09-18,6.546875
+767606,CAT,1992-09-21,6.546875
+767607,CAT,1992-09-22,6.46875
+767608,CAT,1992-09-23,6.34375
+767609,CAT,1992-09-24,6.453125
+767610,CAT,1992-09-25,6.5
+767611,CAT,1992-09-28,6.671875
+767612,CAT,1992-09-29,6.515625
+767613,CAT,1992-09-30,6.515625
+767614,CAT,1992-10-01,6.421875
+767615,CAT,1992-10-02,6.203125
+767616,CAT,1992-10-05,6.140625
+767617,CAT,1992-10-06,6.15625
+767618,CAT,1992-10-07,6.109375
+767619,CAT,1992-10-08,6.09375
+767620,CAT,1992-10-09,6.078125
+767621,CAT,1992-10-12,6.203125
+767622,CAT,1992-10-13,6.375
+767623,CAT,1992-10-14,6.4375
+767624,CAT,1992-10-15,6.453125
+767625,CAT,1992-10-16,6.40625
+767626,CAT,1992-10-19,6.578125
+767627,CAT,1992-10-20,6.671875
+767628,CAT,1992-10-21,6.609375
+767629,CAT,1992-10-22,6.6875
+767630,CAT,1992-10-23,6.53125
+767631,CAT,1992-10-26,6.5
+767632,CAT,1992-10-27,6.515625
+767633,CAT,1992-10-28,6.53125
+767634,CAT,1992-10-29,6.484375
+767635,CAT,1992-10-30,6.53125
+767636,CAT,1992-11-02,6.59375
+767637,CAT,1992-11-03,6.734375
+767638,CAT,1992-11-04,6.703125
+767639,CAT,1992-11-05,6.84375
+767640,CAT,1992-11-06,6.859375
+767641,CAT,1992-11-09,6.84375
+767642,CAT,1992-11-10,6.75
+767643,CAT,1992-11-11,6.671875
+767644,CAT,1992-11-12,6.71875
+767645,CAT,1992-11-13,6.625
+767646,CAT,1992-11-16,6.609375
+767647,CAT,1992-11-17,6.625
+767648,CAT,1992-11-18,6.65625
+767649,CAT,1992-11-19,6.6875
+767650,CAT,1992-11-20,6.703125
+767651,CAT,1992-11-23,6.640625
+767652,CAT,1992-11-24,6.75
+767653,CAT,1992-11-25,6.734375
+767654,CAT,1992-11-27,6.78125
+767655,CAT,1992-11-30,7.09375
+767656,CAT,1992-12-01,7.078125
+767657,CAT,1992-12-02,6.78125
+767658,CAT,1992-12-03,6.640625
+767659,CAT,1992-12-04,6.640625
+767660,CAT,1992-12-07,6.640625
+767661,CAT,1992-12-08,6.75
+767662,CAT,1992-12-09,6.78125
+767663,CAT,1992-12-10,6.734375
+767664,CAT,1992-12-11,6.65625
+767665,CAT,1992-12-14,6.609375
+767666,CAT,1992-12-15,6.65625
+767667,CAT,1992-12-16,6.609375
+767668,CAT,1992-12-17,6.640625
+767669,CAT,1992-12-18,6.8125
+767670,CAT,1992-12-21,6.8125
+767671,CAT,1992-12-22,6.78125
+767672,CAT,1992-12-23,6.796875
+767673,CAT,1992-12-24,6.78125
+767674,CAT,1992-12-28,6.71875
+767675,CAT,1992-12-29,6.796875
+767676,CAT,1992-12-30,6.828125
+767677,CAT,1992-12-31,6.703125
+767678,CAT,1993-01-04,6.796875
+767679,CAT,1993-01-05,6.8125
+767680,CAT,1993-01-06,6.96875
+767681,CAT,1993-01-07,7.0625
+767682,CAT,1993-01-08,7.125
+767683,CAT,1993-01-11,7.140625
+767684,CAT,1993-01-12,7.046875
+767685,CAT,1993-01-13,6.953125
+767686,CAT,1993-01-14,6.9375
+767687,CAT,1993-01-15,7.09375
+767688,CAT,1993-01-18,7.078125
+767689,CAT,1993-01-19,7.0625
+767690,CAT,1993-01-20,7.0
+767691,CAT,1993-01-21,6.8125
+767692,CAT,1993-01-22,6.90625
+767693,CAT,1993-01-25,6.84375
+767694,CAT,1993-01-26,7.03125
+767695,CAT,1993-01-27,7.125
+767696,CAT,1993-01-28,7.03125
+767697,CAT,1993-01-29,7.015625
+767698,CAT,1993-02-01,7.0
+767699,CAT,1993-02-02,7.09375
+767700,CAT,1993-02-03,7.28125
+767701,CAT,1993-02-04,7.375
+767702,CAT,1993-02-05,7.421875
+767703,CAT,1993-02-08,7.296875
+767704,CAT,1993-02-09,7.203125
+767705,CAT,1993-02-10,7.0625
+767706,CAT,1993-02-11,7.1875
+767707,CAT,1993-02-12,7.15625
+767708,CAT,1993-02-16,6.96875
+767709,CAT,1993-02-17,6.984375
+767710,CAT,1993-02-18,7.03125
+767711,CAT,1993-02-19,6.953125
+767712,CAT,1993-02-22,6.984375
+767713,CAT,1993-02-23,6.921875
+767714,CAT,1993-02-24,7.078125
+767715,CAT,1993-02-25,7.0625
+767716,CAT,1993-02-26,7.25
+767717,CAT,1993-03-01,7.234375
+767718,CAT,1993-03-02,7.359375
+767719,CAT,1993-03-03,7.40625
+767720,CAT,1993-03-04,7.3125
+767721,CAT,1993-03-05,7.34375
+767722,CAT,1993-03-08,7.4375
+767723,CAT,1993-03-09,7.453125
+767724,CAT,1993-03-10,7.40625
+767725,CAT,1993-03-11,7.328125
+767726,CAT,1993-03-12,7.21875
+767727,CAT,1993-03-15,7.25
+767728,CAT,1993-03-16,7.203125
+767729,CAT,1993-03-17,7.21875
+767730,CAT,1993-03-18,7.25
+767731,CAT,1993-03-19,7.25
+767732,CAT,1993-03-22,7.3125
+767733,CAT,1993-03-23,7.421875
+767734,CAT,1993-03-24,7.453125
+767735,CAT,1993-03-25,7.453125
+767736,CAT,1993-03-26,7.4375
+767737,CAT,1993-03-29,7.53125
+767738,CAT,1993-03-30,7.53125
+767739,CAT,1993-03-31,7.390625
+767740,CAT,1993-04-01,7.390625
+767741,CAT,1993-04-02,7.296875
+767742,CAT,1993-04-05,7.265625
+767743,CAT,1993-04-06,7.359375
+767744,CAT,1993-04-07,7.453125
+767745,CAT,1993-04-08,7.46875
+767746,CAT,1993-04-12,7.578125
+767747,CAT,1993-04-13,7.640625
+767748,CAT,1993-04-14,7.609375
+767749,CAT,1993-04-15,7.703125
+767750,CAT,1993-04-16,7.703125
+767751,CAT,1993-04-19,7.78125
+767752,CAT,1993-04-20,7.6875
+767753,CAT,1993-04-21,7.78125
+767754,CAT,1993-04-22,8.4375
+767755,CAT,1993-04-23,8.359375
+767756,CAT,1993-04-26,8.375
+767757,CAT,1993-04-27,8.375
+767758,CAT,1993-04-28,8.390625
+767759,CAT,1993-04-29,8.609375
+767760,CAT,1993-04-30,8.65625
+767761,CAT,1993-05-03,8.609375
+767762,CAT,1993-05-04,8.546875
+767763,CAT,1993-05-05,8.59375
+767764,CAT,1993-05-06,8.5625
+767765,CAT,1993-05-07,8.484375
+767766,CAT,1993-05-10,8.609375
+767767,CAT,1993-05-11,8.71875
+767768,CAT,1993-05-12,8.734375
+767769,CAT,1993-05-13,8.78125
+767770,CAT,1993-05-14,8.6875
+767771,CAT,1993-05-17,8.625
+767772,CAT,1993-05-18,8.5
+767773,CAT,1993-05-19,8.59375
+767774,CAT,1993-05-20,8.703125
+767775,CAT,1993-05-21,8.640625
+767776,CAT,1993-05-24,8.671875
+767777,CAT,1993-05-25,8.734375
+767778,CAT,1993-05-26,8.796875
+767779,CAT,1993-05-27,9.09375
+767780,CAT,1993-05-28,8.953125
+767781,CAT,1993-06-01,9.28125
+767782,CAT,1993-06-02,9.34375
+767783,CAT,1993-06-03,9.25
+767784,CAT,1993-06-04,9.34375
+767785,CAT,1993-06-07,9.4375
+767786,CAT,1993-06-08,9.40625
+767787,CAT,1993-06-09,9.265625
+767788,CAT,1993-06-10,9.390625
+767789,CAT,1993-06-11,9.484375
+767790,CAT,1993-06-14,9.71875
+767791,CAT,1993-06-15,9.703125
+767792,CAT,1993-06-16,9.640625
+767793,CAT,1993-06-17,9.671875
+767794,CAT,1993-06-18,9.65625
+767795,CAT,1993-06-21,9.46875
+767796,CAT,1993-06-22,9.28125
+767797,CAT,1993-06-23,9.109375
+767798,CAT,1993-06-24,9.09375
+767799,CAT,1993-06-25,9.078125
+767800,CAT,1993-06-28,9.40625
+767801,CAT,1993-06-29,9.3125
+767802,CAT,1993-06-30,9.359375
+767803,CAT,1993-07-01,9.25
+767804,CAT,1993-07-02,9.140625
+767805,CAT,1993-07-06,9.1875
+767806,CAT,1993-07-07,9.359375
+767807,CAT,1993-07-08,9.390625
+767808,CAT,1993-07-09,9.390625
+767809,CAT,1993-07-12,9.515625
+767810,CAT,1993-07-13,9.546875
+767811,CAT,1993-07-14,9.5625
+767812,CAT,1993-07-15,9.640625
+767813,CAT,1993-07-16,9.75
+767814,CAT,1993-07-19,9.953125
+767815,CAT,1993-07-20,9.75
+767816,CAT,1993-07-21,9.78125
+767817,CAT,1993-07-22,9.703125
+767818,CAT,1993-07-23,10.03125
+767819,CAT,1993-07-26,9.96875
+767820,CAT,1993-07-27,9.875
+767821,CAT,1993-07-28,9.734375
+767822,CAT,1993-07-29,9.671875
+767823,CAT,1993-07-30,9.609375
+767824,CAT,1993-08-02,9.765625
+767825,CAT,1993-08-03,9.984375
+767826,CAT,1993-08-04,9.984375
+767827,CAT,1993-08-05,9.875
+767828,CAT,1993-08-06,9.859375
+767829,CAT,1993-08-09,9.921875
+767830,CAT,1993-08-10,10.09375
+767831,CAT,1993-08-11,10.296875
+767832,CAT,1993-08-12,10.171875
+767833,CAT,1993-08-13,10.171875
+767834,CAT,1993-08-16,10.078125
+767835,CAT,1993-08-17,10.046875
+767836,CAT,1993-08-18,10.15625
+767837,CAT,1993-08-19,10.15625
+767838,CAT,1993-08-20,10.09375
+767839,CAT,1993-08-23,10.078125
+767840,CAT,1993-08-24,10.296875
+767841,CAT,1993-08-25,10.3125
+767842,CAT,1993-08-26,10.296875
+767843,CAT,1993-08-27,10.265625
+767844,CAT,1993-08-30,10.21875
+767845,CAT,1993-08-31,10.28125
+767846,CAT,1993-09-01,10.25
+767847,CAT,1993-09-02,10.09375
+767848,CAT,1993-09-03,10.0
+767849,CAT,1993-09-07,9.890625
+767850,CAT,1993-09-08,9.890625
+767851,CAT,1993-09-09,10.03125
+767852,CAT,1993-09-10,9.96875
+767853,CAT,1993-09-13,10.03125
+767854,CAT,1993-09-14,9.96875
+767855,CAT,1993-09-15,9.9375
+767856,CAT,1993-09-16,9.953125
+767857,CAT,1993-09-17,9.984375
+767858,CAT,1993-09-20,9.875
+767859,CAT,1993-09-21,9.640625
+767860,CAT,1993-09-22,9.71875
+767861,CAT,1993-09-23,9.625
+767862,CAT,1993-09-24,9.765625
+767863,CAT,1993-09-27,9.890625
+767864,CAT,1993-09-28,9.921875
+767865,CAT,1993-09-29,9.875
+767866,CAT,1993-09-30,9.875
+767867,CAT,1993-10-01,10.03125
+767868,CAT,1993-10-04,10.125
+767869,CAT,1993-10-05,10.09375
+767870,CAT,1993-10-06,10.125
+767871,CAT,1993-10-07,10.125
+767872,CAT,1993-10-08,10.140625
+767873,CAT,1993-10-11,10.125
+767874,CAT,1993-10-12,10.046875
+767875,CAT,1993-10-13,10.125
+767876,CAT,1993-10-14,10.0625
+767877,CAT,1993-10-15,10.09375
+767878,CAT,1993-10-18,10.140625
+767879,CAT,1993-10-19,10.3125
+767880,CAT,1993-10-20,10.390625
+767881,CAT,1993-10-21,10.734375
+767882,CAT,1993-10-22,11.234375
+767883,CAT,1993-10-25,11.21875
+767884,CAT,1993-10-26,11.375
+767885,CAT,1993-10-27,11.265625
+767886,CAT,1993-10-28,11.421875
+767887,CAT,1993-10-29,11.4375
+767888,CAT,1993-11-01,11.53125
+767889,CAT,1993-11-02,11.546875
+767890,CAT,1993-11-03,11.375
+767891,CAT,1993-11-04,11.203125
+767892,CAT,1993-11-05,11.25
+767893,CAT,1993-11-08,11.421875
+767894,CAT,1993-11-09,11.25
+767895,CAT,1993-11-10,11.359375
+767896,CAT,1993-11-11,11.296875
+767897,CAT,1993-11-12,11.15625
+767898,CAT,1993-11-15,11.234375
+767899,CAT,1993-11-16,11.09375
+767900,CAT,1993-11-17,11.0
+767901,CAT,1993-11-18,10.734375
+767902,CAT,1993-11-19,10.6875
+767903,CAT,1993-11-22,10.4375
+767904,CAT,1993-11-23,10.453125
+767905,CAT,1993-11-24,10.703125
+767906,CAT,1993-11-26,10.703125
+767907,CAT,1993-11-29,10.734375
+767908,CAT,1993-11-30,10.65625
+767909,CAT,1993-12-01,10.734375
+767910,CAT,1993-12-02,10.765625
+767911,CAT,1993-12-03,10.6875
+767912,CAT,1993-12-06,10.734375
+767913,CAT,1993-12-07,10.5
+767914,CAT,1993-12-08,10.640625
+767915,CAT,1993-12-09,10.75
+767916,CAT,1993-12-10,10.734375
+767917,CAT,1993-12-13,10.6875
+767918,CAT,1993-12-14,10.59375
+767919,CAT,1993-12-15,10.703125
+767920,CAT,1993-12-16,10.78125
+767921,CAT,1993-12-17,10.796875
+767922,CAT,1993-12-20,10.953125
+767923,CAT,1993-12-21,10.875
+767924,CAT,1993-12-22,10.921875
+767925,CAT,1993-12-23,10.984375
+767926,CAT,1993-12-27,11.25
+767927,CAT,1993-12-28,11.296875
+767928,CAT,1993-12-29,11.3125
+767929,CAT,1993-12-30,11.265625
+767930,CAT,1993-12-31,11.125
+767931,CAT,1994-01-03,11.171875
+767932,CAT,1994-01-04,11.375
+767933,CAT,1994-01-05,11.375
+767934,CAT,1994-01-06,11.4375
+767935,CAT,1994-01-07,11.296875
+767936,CAT,1994-01-10,11.3125
+767937,CAT,1994-01-11,11.328125
+767938,CAT,1994-01-12,11.328125
+767939,CAT,1994-01-13,11.328125
+767940,CAT,1994-01-14,11.3125
+767941,CAT,1994-01-17,11.5625
+767942,CAT,1994-01-18,11.59375
+767943,CAT,1994-01-19,11.703125
+767944,CAT,1994-01-20,11.75
+767945,CAT,1994-01-21,12.328125
+767946,CAT,1994-01-24,12.53125
+767947,CAT,1994-01-25,12.328125
+767948,CAT,1994-01-26,12.40625
+767949,CAT,1994-01-27,12.6875
+767950,CAT,1994-01-28,12.953125
+767951,CAT,1994-01-31,13.015625
+767952,CAT,1994-02-01,13.203125
+767953,CAT,1994-02-02,13.078125
+767954,CAT,1994-02-03,13.171875
+767955,CAT,1994-02-04,12.8125
+767956,CAT,1994-02-07,13.15625
+767957,CAT,1994-02-08,13.5
+767958,CAT,1994-02-09,13.609375
+767959,CAT,1994-02-10,13.265625
+767960,CAT,1994-02-11,13.140625
+767961,CAT,1994-02-14,13.25
+767962,CAT,1994-02-15,13.4375
+767963,CAT,1994-02-16,13.421875
+767964,CAT,1994-02-17,13.59375
+767965,CAT,1994-02-18,13.515625
+767966,CAT,1994-02-22,13.828125
+767967,CAT,1994-02-23,13.828125
+767968,CAT,1994-02-24,13.578125
+767969,CAT,1994-02-25,13.46875
+767970,CAT,1994-02-28,13.546875
+767971,CAT,1994-03-01,13.609375
+767972,CAT,1994-03-02,14.0
+767973,CAT,1994-03-03,14.09375
+767974,CAT,1994-03-04,14.015625
+767975,CAT,1994-03-07,14.265625
+767976,CAT,1994-03-08,14.3125
+767977,CAT,1994-03-09,14.328125
+767978,CAT,1994-03-10,14.375
+767979,CAT,1994-03-11,14.5625
+767980,CAT,1994-03-14,14.625
+767981,CAT,1994-03-15,14.65625
+767982,CAT,1994-03-16,14.53125
+767983,CAT,1994-03-17,14.9375
+767984,CAT,1994-03-18,14.890625
+767985,CAT,1994-03-21,14.796875
+767986,CAT,1994-03-22,14.84375
+767987,CAT,1994-03-23,15.09375
+767988,CAT,1994-03-24,14.609375
+767989,CAT,1994-03-25,14.578125
+767990,CAT,1994-03-28,14.25
+767991,CAT,1994-03-29,13.859375
+767992,CAT,1994-03-30,13.6875
+767993,CAT,1994-03-31,14.046875
+767994,CAT,1994-04-04,14.15625
+767995,CAT,1994-04-05,14.53125
+767996,CAT,1994-04-06,15.0
+767997,CAT,1994-04-07,14.8125
+767998,CAT,1994-04-08,14.671875
+767999,CAT,1994-04-11,14.484375
+768000,CAT,1994-04-12,14.34375
+768001,CAT,1994-04-13,14.1875
+768002,CAT,1994-04-14,14.015625
+768003,CAT,1994-04-15,13.984375
+768004,CAT,1994-04-18,13.828125
+768005,CAT,1994-04-19,13.546875
+768006,CAT,1994-04-20,12.9375
+768007,CAT,1994-04-21,13.328125
+768008,CAT,1994-04-22,13.484375
+768009,CAT,1994-04-25,13.890625
+768010,CAT,1994-04-26,13.828125
+768011,CAT,1994-04-28,13.609375
+768012,CAT,1994-04-29,13.734375
+768013,CAT,1994-05-02,13.8125
+768014,CAT,1994-05-03,14.046875
+768015,CAT,1994-05-04,14.015625
+768016,CAT,1994-05-05,14.0625
+768017,CAT,1994-05-06,13.515625
+768018,CAT,1994-05-09,13.203125
+768019,CAT,1994-05-10,13.34375
+768020,CAT,1994-05-11,13.390625
+768021,CAT,1994-05-12,13.3125
+768022,CAT,1994-05-13,13.484375
+768023,CAT,1994-05-16,13.765625
+768024,CAT,1994-05-17,13.90625
+768025,CAT,1994-05-18,13.84375
+768026,CAT,1994-05-19,13.8125
+768027,CAT,1994-05-20,13.765625
+768028,CAT,1994-05-23,13.8125
+768029,CAT,1994-05-24,13.53125
+768030,CAT,1994-05-25,13.5
+768031,CAT,1994-05-26,13.4375
+768032,CAT,1994-05-27,13.4375
+768033,CAT,1994-05-31,13.359375
+768034,CAT,1994-06-01,13.1875
+768035,CAT,1994-06-02,13.328125
+768036,CAT,1994-06-03,13.4375
+768037,CAT,1994-06-06,13.53125
+768038,CAT,1994-06-07,13.25
+768039,CAT,1994-06-08,13.046875
+768040,CAT,1994-06-09,12.9375
+768041,CAT,1994-06-10,13.140625
+768042,CAT,1994-06-13,13.25
+768043,CAT,1994-06-14,13.671875
+768044,CAT,1994-06-15,13.625
+768045,CAT,1994-06-16,13.640625
+768046,CAT,1994-06-17,13.59375
+768047,CAT,1994-06-20,13.296875
+768048,CAT,1994-06-21,12.765625
+768049,CAT,1994-06-22,12.828125
+768050,CAT,1994-06-23,12.75
+768051,CAT,1994-06-24,12.640625
+768052,CAT,1994-06-27,13.140625
+768053,CAT,1994-06-28,13.015625
+768054,CAT,1994-06-29,12.765625
+768055,CAT,1994-06-30,12.5
+768056,CAT,1994-07-01,12.578125
+768057,CAT,1994-07-05,12.71875
+768058,CAT,1994-07-06,13.0625
+768059,CAT,1994-07-07,13.046875
+768060,CAT,1994-07-08,13.21875
+768061,CAT,1994-07-11,13.421875
+768062,CAT,1994-07-12,13.65625
+768063,CAT,1994-07-13,13.625
+768064,CAT,1994-07-14,13.546875
+768065,CAT,1994-07-15,13.546875
+768066,CAT,1994-07-18,13.5625
+768067,CAT,1994-07-19,13.640625
+768068,CAT,1994-07-20,13.453125
+768069,CAT,1994-07-21,13.296875
+768070,CAT,1994-07-22,13.328125
+768071,CAT,1994-07-25,13.390625
+768072,CAT,1994-07-26,13.5
+768073,CAT,1994-07-27,13.328125
+768074,CAT,1994-07-28,13.40625
+768075,CAT,1994-07-29,13.546875
+768076,CAT,1994-08-01,13.734375
+768077,CAT,1994-08-02,13.671875
+768078,CAT,1994-08-03,13.578125
+768079,CAT,1994-08-04,13.453125
+768080,CAT,1994-08-05,13.09375
+768081,CAT,1994-08-08,12.953125
+768082,CAT,1994-08-09,13.015625
+768083,CAT,1994-08-10,13.0625
+768084,CAT,1994-08-11,12.875
+768085,CAT,1994-08-12,13.140625
+768086,CAT,1994-08-15,13.28125
+768087,CAT,1994-08-16,13.609375
+768088,CAT,1994-08-17,13.71875
+768089,CAT,1994-08-18,13.484375
+768090,CAT,1994-08-19,13.484375
+768091,CAT,1994-08-22,13.40625
+768092,CAT,1994-08-23,13.953125
+768093,CAT,1994-08-24,14.296875
+768094,CAT,1994-08-25,14.0
+768095,CAT,1994-08-26,14.453125
+768096,CAT,1994-08-29,14.453125
+768097,CAT,1994-08-30,14.4375
+768098,CAT,1994-08-31,14.421875
+768099,CAT,1994-09-01,14.296875
+768100,CAT,1994-09-02,14.15625
+768101,CAT,1994-09-06,14.0
+768102,CAT,1994-09-07,13.78125
+768103,CAT,1994-09-08,13.8125
+768104,CAT,1994-09-09,13.84375
+768105,CAT,1994-09-12,13.375
+768106,CAT,1994-09-13,13.40625
+768107,CAT,1994-09-14,13.78125
+768108,CAT,1994-09-15,14.4375
+768109,CAT,1994-09-16,14.09375
+768110,CAT,1994-09-19,14.15625
+768111,CAT,1994-09-20,13.84375
+768112,CAT,1994-09-21,13.53125
+768113,CAT,1994-09-22,13.5625
+768114,CAT,1994-09-23,13.53125
+768115,CAT,1994-09-26,13.375
+768116,CAT,1994-09-27,13.25
+768117,CAT,1994-09-28,13.65625
+768118,CAT,1994-09-29,13.53125
+768119,CAT,1994-09-30,13.53125
+768120,CAT,1994-10-03,13.59375
+768121,CAT,1994-10-04,13.53125
+768122,CAT,1994-10-05,13.3125
+768123,CAT,1994-10-06,13.1875
+768124,CAT,1994-10-07,13.375
+768125,CAT,1994-10-10,13.3125
+768126,CAT,1994-10-11,13.90625
+768127,CAT,1994-10-12,13.78125
+768128,CAT,1994-10-13,13.84375
+768129,CAT,1994-10-14,13.875
+768130,CAT,1994-10-17,13.90625
+768131,CAT,1994-10-18,13.96875
+768132,CAT,1994-10-19,14.03125
+768133,CAT,1994-10-20,13.90625
+768134,CAT,1994-10-21,14.09375
+768135,CAT,1994-10-24,14.5625
+768136,CAT,1994-10-25,14.40625
+768137,CAT,1994-10-26,14.28125
+768138,CAT,1994-10-27,14.375
+768139,CAT,1994-10-28,14.84375
+768140,CAT,1994-10-31,14.9375
+768141,CAT,1994-11-01,14.40625
+768142,CAT,1994-11-02,14.625
+768143,CAT,1994-11-03,14.53125
+768144,CAT,1994-11-04,14.34375
+768145,CAT,1994-11-07,14.375
+768146,CAT,1994-11-08,14.3125
+768147,CAT,1994-11-09,14.59375
+768148,CAT,1994-11-10,14.5625
+768149,CAT,1994-11-11,14.28125
+768150,CAT,1994-11-14,14.375
+768151,CAT,1994-11-15,14.0625
+768152,CAT,1994-11-16,14.125
+768153,CAT,1994-11-17,14.09375
+768154,CAT,1994-11-18,13.90625
+768155,CAT,1994-11-21,13.71875
+768156,CAT,1994-11-22,12.90625
+768157,CAT,1994-11-23,13.15625
+768158,CAT,1994-11-25,13.34375
+768159,CAT,1994-11-28,13.5
+768160,CAT,1994-11-29,13.3125
+768161,CAT,1994-11-30,13.53125
+768162,CAT,1994-12-01,13.1875
+768163,CAT,1994-12-02,13.34375
+768164,CAT,1994-12-05,13.46875
+768165,CAT,1994-12-06,13.21875
+768166,CAT,1994-12-07,13.0
+768167,CAT,1994-12-08,12.9375
+768168,CAT,1994-12-09,12.71875
+768169,CAT,1994-12-12,12.90625
+768170,CAT,1994-12-13,12.8125
+768171,CAT,1994-12-14,13.09375
+768172,CAT,1994-12-15,13.34375
+768173,CAT,1994-12-16,13.3125
+768174,CAT,1994-12-19,13.03125
+768175,CAT,1994-12-20,13.09375
+768176,CAT,1994-12-21,13.375
+768177,CAT,1994-12-22,13.5625
+768178,CAT,1994-12-23,13.59375
+768179,CAT,1994-12-27,13.8125
+768180,CAT,1994-12-28,13.5625
+768181,CAT,1994-12-29,13.625
+768182,CAT,1994-12-30,13.78125
+768183,CAT,1995-01-03,13.75
+768184,CAT,1995-01-04,13.71875
+768185,CAT,1995-01-05,13.90625
+768186,CAT,1995-01-06,14.15625
+768187,CAT,1995-01-09,14.4375
+768188,CAT,1995-01-10,14.59375
+768189,CAT,1995-01-11,14.46875
+768190,CAT,1995-01-12,14.1875
+768191,CAT,1995-01-13,14.28125
+768192,CAT,1995-01-16,14.28125
+768193,CAT,1995-01-17,14.5625
+768194,CAT,1995-01-18,14.65625
+768195,CAT,1995-01-19,13.6875
+768196,CAT,1995-01-20,13.15625
+768197,CAT,1995-01-23,13.1875
+768198,CAT,1995-01-24,13.28125
+768199,CAT,1995-01-25,13.40625
+768200,CAT,1995-01-26,13.4375
+768201,CAT,1995-01-27,13.1875
+768202,CAT,1995-01-30,12.90625
+768203,CAT,1995-01-31,12.84375
+768204,CAT,1995-02-01,12.875
+768205,CAT,1995-02-02,13.0625
+768206,CAT,1995-02-03,13.25
+768207,CAT,1995-02-06,13.4375
+768208,CAT,1995-02-07,13.375
+768209,CAT,1995-02-08,13.3125
+768210,CAT,1995-02-09,13.15625
+768211,CAT,1995-02-10,13.28125
+768212,CAT,1995-02-13,13.34375
+768213,CAT,1995-02-14,13.40625
+768214,CAT,1995-02-15,13.3125
+768215,CAT,1995-02-16,13.3125
+768216,CAT,1995-02-17,13.09375
+768217,CAT,1995-02-21,13.0
+768218,CAT,1995-02-22,13.21875
+768219,CAT,1995-02-23,13.25
+768220,CAT,1995-02-24,12.9375
+768221,CAT,1995-02-27,12.78125
+768222,CAT,1995-02-28,12.90625
+768223,CAT,1995-03-01,12.5625
+768224,CAT,1995-03-02,12.1875
+768225,CAT,1995-03-03,12.25
+768226,CAT,1995-03-06,12.1875
+768227,CAT,1995-03-07,12.125
+768228,CAT,1995-03-08,12.09375
+768229,CAT,1995-03-09,12.28125
+768230,CAT,1995-03-10,12.46875
+768231,CAT,1995-03-13,12.1875
+768232,CAT,1995-03-14,12.25
+768233,CAT,1995-03-15,12.4375
+768234,CAT,1995-03-16,12.75
+768235,CAT,1995-03-17,12.875
+768236,CAT,1995-03-20,12.78125
+768237,CAT,1995-03-21,12.59375
+768238,CAT,1995-03-22,12.40625
+768239,CAT,1995-03-23,12.375
+768240,CAT,1995-03-24,12.75
+768241,CAT,1995-03-27,13.03125
+768242,CAT,1995-03-28,12.96875
+768243,CAT,1995-03-29,13.46875
+768244,CAT,1995-03-30,14.09375
+768245,CAT,1995-03-31,13.875
+768246,CAT,1995-04-03,14.0
+768247,CAT,1995-04-04,14.03125
+768248,CAT,1995-04-05,13.9375
+768249,CAT,1995-04-06,14.0
+768250,CAT,1995-04-07,13.96875
+768251,CAT,1995-04-10,14.0
+768252,CAT,1995-04-11,13.78125
+768253,CAT,1995-04-12,13.96875
+768254,CAT,1995-04-13,13.875
+768255,CAT,1995-04-17,14.09375
+768256,CAT,1995-04-18,14.09375
+768257,CAT,1995-04-19,14.34375
+768258,CAT,1995-04-20,14.03125
+768259,CAT,1995-04-21,13.9375
+768260,CAT,1995-04-24,13.9375
+768261,CAT,1995-04-25,14.09375
+768262,CAT,1995-04-26,14.09375
+768263,CAT,1995-04-27,14.1875
+768264,CAT,1995-04-28,14.625
+768265,CAT,1995-05-01,14.375
+768266,CAT,1995-05-02,14.3125
+768267,CAT,1995-05-03,14.375
+768268,CAT,1995-05-04,14.09375
+768269,CAT,1995-05-05,13.9375
+768270,CAT,1995-05-08,14.1875
+768271,CAT,1995-05-09,14.46875
+768272,CAT,1995-05-10,14.6875
+768273,CAT,1995-05-11,14.75
+768274,CAT,1995-05-12,15.71875
+768275,CAT,1995-05-15,15.5625
+768276,CAT,1995-05-16,15.5625
+768277,CAT,1995-05-17,15.6875
+768278,CAT,1995-05-18,15.21875
+768279,CAT,1995-05-19,14.9375
+768280,CAT,1995-05-22,15.625
+768281,CAT,1995-05-23,15.0625
+768282,CAT,1995-05-24,15.0625
+768283,CAT,1995-05-25,14.78125
+768284,CAT,1995-05-26,14.34375
+768285,CAT,1995-05-30,14.59375
+768286,CAT,1995-05-31,15.0625
+768287,CAT,1995-06-01,15.125
+768288,CAT,1995-06-02,14.8125
+768289,CAT,1995-06-05,14.96875
+768290,CAT,1995-06-06,15.03125
+768291,CAT,1995-06-07,15.1875
+768292,CAT,1995-06-08,15.5
+768293,CAT,1995-06-09,15.375
+768294,CAT,1995-06-12,15.21875
+768295,CAT,1995-06-13,15.6875
+768296,CAT,1995-06-14,15.8125
+768297,CAT,1995-06-15,15.71875
+768298,CAT,1995-06-16,15.65625
+768299,CAT,1995-06-19,16.25
+768300,CAT,1995-06-20,16.03125
+768301,CAT,1995-06-21,15.6875
+768302,CAT,1995-06-22,15.625
+768303,CAT,1995-06-23,15.6875
+768304,CAT,1995-06-26,15.5625
+768305,CAT,1995-06-27,15.75
+768306,CAT,1995-06-28,15.59375
+768307,CAT,1995-06-29,15.5625
+768308,CAT,1995-06-30,16.0625
+768309,CAT,1995-07-03,16.09375
+768310,CAT,1995-07-05,16.5
+768311,CAT,1995-07-06,17.09375
+768312,CAT,1995-07-07,17.75
+768313,CAT,1995-07-10,17.5625
+768314,CAT,1995-07-11,17.5625
+768315,CAT,1995-07-12,17.90625
+768316,CAT,1995-07-13,18.09375
+768317,CAT,1995-07-14,18.125
+768318,CAT,1995-07-17,18.46875
+768319,CAT,1995-07-18,17.84375
+768320,CAT,1995-07-19,17.28125
+768321,CAT,1995-07-20,16.875
+768322,CAT,1995-07-21,16.875
+768323,CAT,1995-07-24,17.25
+768324,CAT,1995-07-25,17.46875
+768325,CAT,1995-07-26,17.46875
+768326,CAT,1995-07-27,17.5625
+768327,CAT,1995-07-28,17.3125
+768328,CAT,1995-07-31,17.59375
+768329,CAT,1995-08-01,17.03125
+768330,CAT,1995-08-02,16.8125
+768331,CAT,1995-08-03,17.0
+768332,CAT,1995-08-04,16.78125
+768333,CAT,1995-08-07,16.5625
+768334,CAT,1995-08-08,16.53125
+768335,CAT,1995-08-09,16.25
+768336,CAT,1995-08-10,15.90625
+768337,CAT,1995-08-11,15.84375
+768338,CAT,1995-08-14,16.5
+768339,CAT,1995-08-15,16.4375
+768340,CAT,1995-08-16,17.0
+768341,CAT,1995-08-17,17.1875
+768342,CAT,1995-08-18,16.9375
+768343,CAT,1995-08-21,16.90625
+768344,CAT,1995-08-22,16.6875
+768345,CAT,1995-08-23,16.34375
+768346,CAT,1995-08-24,16.09375
+768347,CAT,1995-08-25,16.25
+768348,CAT,1995-08-28,16.34375
+768349,CAT,1995-08-29,16.75
+768350,CAT,1995-08-30,16.6875
+768351,CAT,1995-08-31,16.78125
+768352,CAT,1995-09-01,17.09375
+768353,CAT,1995-09-05,17.125
+768354,CAT,1995-09-06,17.34375
+768355,CAT,1995-09-07,17.34375
+768356,CAT,1995-09-08,17.28125
+768357,CAT,1995-09-11,17.03125
+768358,CAT,1995-09-12,16.84375
+768359,CAT,1995-09-13,16.75
+768360,CAT,1995-09-14,16.25
+768361,CAT,1995-09-15,16.3125
+768362,CAT,1995-09-18,16.34375
+768363,CAT,1995-09-19,14.71875
+768364,CAT,1995-09-20,14.96875
+768365,CAT,1995-09-21,14.71875
+768366,CAT,1995-09-22,14.71875
+768367,CAT,1995-09-25,14.53125
+768368,CAT,1995-09-26,14.53125
+768369,CAT,1995-09-27,14.03125
+768370,CAT,1995-09-28,14.375
+768371,CAT,1995-09-29,14.21875
+768372,CAT,1995-10-02,13.8125
+768373,CAT,1995-10-03,13.84375
+768374,CAT,1995-10-04,13.6875
+768375,CAT,1995-10-05,13.78125
+768376,CAT,1995-10-06,13.53125
+768377,CAT,1995-10-09,13.15625
+768378,CAT,1995-10-10,13.15625
+768379,CAT,1995-10-11,13.03125
+768380,CAT,1995-10-12,13.34375
+768381,CAT,1995-10-13,13.875
+768382,CAT,1995-10-16,13.875
+768383,CAT,1995-10-17,13.53125
+768384,CAT,1995-10-18,12.875
+768385,CAT,1995-10-19,13.125
+768386,CAT,1995-10-20,13.28125
+768387,CAT,1995-10-23,13.21875
+768388,CAT,1995-10-24,13.59375
+768389,CAT,1995-10-25,13.21875
+768390,CAT,1995-10-26,13.40625
+768391,CAT,1995-10-27,13.65625
+768392,CAT,1995-10-30,13.75
+768393,CAT,1995-10-31,14.1875
+768394,CAT,1995-11-01,14.125
+768395,CAT,1995-11-02,14.3125
+768396,CAT,1995-11-03,14.0
+768397,CAT,1995-11-06,14.28125
+768398,CAT,1995-11-07,14.28125
+768399,CAT,1995-11-08,13.875
+768400,CAT,1995-11-09,14.21875
+768401,CAT,1995-11-10,14.15625
+768402,CAT,1995-11-13,14.09375
+768403,CAT,1995-11-14,14.0
+768404,CAT,1995-11-15,14.0
+768405,CAT,1995-11-16,13.8125
+768406,CAT,1995-11-17,13.875
+768407,CAT,1995-11-20,13.90625
+768408,CAT,1995-11-21,14.84375
+768409,CAT,1995-11-22,14.9375
+768410,CAT,1995-11-24,14.9375
+768411,CAT,1995-11-27,15.34375
+768412,CAT,1995-11-28,15.53125
+768413,CAT,1995-11-29,15.5
+768414,CAT,1995-11-30,15.34375
+768415,CAT,1995-12-01,15.25
+768416,CAT,1995-12-04,15.375
+768417,CAT,1995-12-05,15.625
+768418,CAT,1995-12-06,15.625
+768419,CAT,1995-12-07,15.1875
+768420,CAT,1995-12-08,15.21875
+768421,CAT,1995-12-11,15.4375
+768422,CAT,1995-12-12,15.3125
+768423,CAT,1995-12-13,15.4375
+768424,CAT,1995-12-14,15.5
+768425,CAT,1995-12-15,15.0
+768426,CAT,1995-12-18,14.4375
+768427,CAT,1995-12-19,15.21875
+768428,CAT,1995-12-20,15.0
+768429,CAT,1995-12-21,15.375
+768430,CAT,1995-12-22,15.21875
+768431,CAT,1995-12-26,14.84375
+768432,CAT,1995-12-27,14.75
+768433,CAT,1995-12-28,14.59375
+768434,CAT,1995-12-29,14.6875
+768435,CAT,1996-01-02,14.875
+768436,CAT,1996-01-03,15.125
+768437,CAT,1996-01-04,15.0
+768438,CAT,1996-01-05,15.25
+768439,CAT,1996-01-08,15.1875
+768440,CAT,1996-01-09,14.78125
+768441,CAT,1996-01-10,14.625
+768442,CAT,1996-01-11,14.84375
+768443,CAT,1996-01-12,14.625
+768444,CAT,1996-01-15,14.21875
+768445,CAT,1996-01-16,13.875
+768446,CAT,1996-01-17,13.5625
+768447,CAT,1996-01-18,14.8125
+768448,CAT,1996-01-19,14.75
+768449,CAT,1996-01-22,15.6875
+768450,CAT,1996-01-23,15.625
+768451,CAT,1996-01-24,15.5
+768452,CAT,1996-01-25,15.15625
+768453,CAT,1996-01-26,15.5625
+768454,CAT,1996-01-29,15.9375
+768455,CAT,1996-01-30,16.09375
+768456,CAT,1996-01-31,16.09375
+768457,CAT,1996-02-01,16.03125
+768458,CAT,1996-02-02,15.84375
+768459,CAT,1996-02-05,15.6875
+768460,CAT,1996-02-06,15.875
+768461,CAT,1996-02-07,15.96875
+768462,CAT,1996-02-08,16.28125
+768463,CAT,1996-02-09,16.15625
+768464,CAT,1996-02-12,16.90625
+768465,CAT,1996-02-13,16.875
+768466,CAT,1996-02-14,16.75
+768467,CAT,1996-02-15,16.65625
+768468,CAT,1996-02-16,16.75
+768469,CAT,1996-02-20,16.96875
+768470,CAT,1996-02-21,17.21875
+768471,CAT,1996-02-22,17.5625
+768472,CAT,1996-02-23,17.5
+768473,CAT,1996-02-26,17.3125
+768474,CAT,1996-02-27,17.34375
+768475,CAT,1996-02-28,16.9375
+768476,CAT,1996-02-29,16.6875
+768477,CAT,1996-03-01,16.875
+768478,CAT,1996-03-04,16.96875
+768479,CAT,1996-03-05,16.9375
+768480,CAT,1996-03-06,16.9375
+768481,CAT,1996-03-07,16.9375
+768482,CAT,1996-03-08,16.8125
+768483,CAT,1996-03-11,17.46875
+768484,CAT,1996-03-12,17.59375
+768485,CAT,1996-03-13,17.65625
+768486,CAT,1996-03-14,17.71875
+768487,CAT,1996-03-15,18.0
+768488,CAT,1996-03-18,18.375
+768489,CAT,1996-03-19,18.09375
+768490,CAT,1996-03-20,17.71875
+768491,CAT,1996-03-21,17.5
+768492,CAT,1996-03-22,17.3125
+768493,CAT,1996-03-25,17.34375
+768494,CAT,1996-03-26,17.46875
+768495,CAT,1996-03-27,17.375
+768496,CAT,1996-03-28,17.125
+768497,CAT,1996-03-29,17.0
+768498,CAT,1996-04-01,16.875
+768499,CAT,1996-04-02,16.65625
+768500,CAT,1996-04-03,17.0625
+768501,CAT,1996-04-04,17.15625
+768502,CAT,1996-04-08,16.90625
+768503,CAT,1996-04-09,16.6875
+768504,CAT,1996-04-10,16.625
+768505,CAT,1996-04-11,17.15625
+768506,CAT,1996-04-12,17.5625
+768507,CAT,1996-04-15,17.90625
+768508,CAT,1996-04-16,17.625
+768509,CAT,1996-04-17,16.9375
+768510,CAT,1996-04-18,16.34375
+768511,CAT,1996-04-19,16.25
+768512,CAT,1996-04-22,16.375
+768513,CAT,1996-04-23,16.34375
+768514,CAT,1996-04-24,16.1875
+768515,CAT,1996-04-25,16.65625
+768516,CAT,1996-04-26,16.21875
+768517,CAT,1996-04-29,16.0625
+768518,CAT,1996-04-30,16.03125
+768519,CAT,1996-05-01,16.15625
+768520,CAT,1996-05-02,16.15625
+768521,CAT,1996-05-03,15.9375
+768522,CAT,1996-05-06,15.96875
+768523,CAT,1996-05-07,15.78125
+768524,CAT,1996-05-08,15.75
+768525,CAT,1996-05-09,15.84375
+768526,CAT,1996-05-10,15.90625
+768527,CAT,1996-05-13,16.03125
+768528,CAT,1996-05-14,16.3125
+768529,CAT,1996-05-15,16.6875
+768530,CAT,1996-05-16,17.1875
+768531,CAT,1996-05-17,17.21875
+768532,CAT,1996-05-20,16.96875
+768533,CAT,1996-05-21,17.125
+768534,CAT,1996-05-22,17.3125
+768535,CAT,1996-05-23,16.90625
+768536,CAT,1996-05-24,17.09375
+768537,CAT,1996-05-28,16.9375
+768538,CAT,1996-05-29,17.0
+768539,CAT,1996-05-30,16.59375
+768540,CAT,1996-05-31,16.40625
+768541,CAT,1996-06-03,16.09375
+768542,CAT,1996-06-04,16.4375
+768543,CAT,1996-06-05,16.53125
+768544,CAT,1996-06-06,16.21875
+768545,CAT,1996-06-07,16.40625
+768546,CAT,1996-06-10,16.25
+768547,CAT,1996-06-11,16.5
+768548,CAT,1996-06-12,16.1875
+768549,CAT,1996-06-13,16.15625
+768550,CAT,1996-06-14,16.3125
+768551,CAT,1996-06-17,16.34375
+768552,CAT,1996-06-18,16.40625
+768553,CAT,1996-06-19,16.5
+768554,CAT,1996-06-20,16.78125
+768555,CAT,1996-06-21,17.1875
+768556,CAT,1996-06-24,17.3125
+768557,CAT,1996-06-25,17.0625
+768558,CAT,1996-06-26,16.75
+768559,CAT,1996-06-27,16.8125
+768560,CAT,1996-06-28,16.9375
+768561,CAT,1996-07-01,17.5
+768562,CAT,1996-07-02,17.46875
+768563,CAT,1996-07-03,17.53125
+768564,CAT,1996-07-05,17.09375
+768565,CAT,1996-07-08,17.3125
+768566,CAT,1996-07-09,17.46875
+768567,CAT,1996-07-10,17.3125
+768568,CAT,1996-07-11,17.1875
+768569,CAT,1996-07-12,16.78125
+768570,CAT,1996-07-15,15.9375
+768571,CAT,1996-07-16,16.59375
+768572,CAT,1996-07-17,16.4375
+768573,CAT,1996-07-18,16.875
+768574,CAT,1996-07-19,16.75
+768575,CAT,1996-07-22,16.40625
+768576,CAT,1996-07-23,16.1875
+768577,CAT,1996-07-24,16.34375
+768578,CAT,1996-07-25,16.03125
+768579,CAT,1996-07-26,16.5625
+768580,CAT,1996-07-29,16.25
+768581,CAT,1996-07-30,16.125
+768582,CAT,1996-07-31,16.46875
+768583,CAT,1996-08-01,16.8125
+768584,CAT,1996-08-02,17.0
+768585,CAT,1996-08-05,17.21875
+768586,CAT,1996-08-06,17.28125
+768587,CAT,1996-08-07,17.40625
+768588,CAT,1996-08-08,17.46875
+768589,CAT,1996-08-09,17.46875
+768590,CAT,1996-08-12,17.75
+768591,CAT,1996-08-13,17.5625
+768592,CAT,1996-08-14,17.46875
+768593,CAT,1996-08-15,17.40625
+768594,CAT,1996-08-16,17.4375
+768595,CAT,1996-08-19,17.59375
+768596,CAT,1996-08-20,17.84375
+768597,CAT,1996-08-21,17.84375
+768598,CAT,1996-08-22,17.96875
+768599,CAT,1996-08-23,17.8125
+768600,CAT,1996-08-26,17.8125
+768601,CAT,1996-08-27,17.75
+768602,CAT,1996-08-28,17.53125
+768603,CAT,1996-08-29,17.34375
+768604,CAT,1996-08-30,17.21875
+768605,CAT,1996-09-03,17.34375
+768606,CAT,1996-09-04,17.75
+768607,CAT,1996-09-05,17.5625
+768608,CAT,1996-09-06,17.9375
+768609,CAT,1996-09-09,18.375
+768610,CAT,1996-09-10,18.125
+768611,CAT,1996-09-11,18.03125
+768612,CAT,1996-09-12,17.96875
+768613,CAT,1996-09-13,18.53125
+768614,CAT,1996-09-16,18.65625
+768615,CAT,1996-09-17,18.375
+768616,CAT,1996-09-18,18.28125
+768617,CAT,1996-09-19,18.625
+768618,CAT,1996-09-20,18.78125
+768619,CAT,1996-09-23,18.75
+768620,CAT,1996-09-24,18.84375
+768621,CAT,1996-09-25,18.6875
+768622,CAT,1996-09-26,18.5625
+768623,CAT,1996-09-27,18.5
+768624,CAT,1996-09-30,18.84375
+768625,CAT,1996-10-01,18.4375
+768626,CAT,1996-10-02,18.53125
+768627,CAT,1996-10-03,18.46875
+768628,CAT,1996-10-04,18.375
+768629,CAT,1996-10-07,18.21875
+768630,CAT,1996-10-08,18.0625
+768631,CAT,1996-10-09,17.96875
+768632,CAT,1996-10-10,18.0
+768633,CAT,1996-10-11,18.3125
+768634,CAT,1996-10-14,18.53125
+768635,CAT,1996-10-15,19.0625
+768636,CAT,1996-10-16,18.6875
+768637,CAT,1996-10-17,18.59375
+768638,CAT,1996-10-18,18.53125
+768639,CAT,1996-10-21,18.5
+768640,CAT,1996-10-22,18.28125
+768641,CAT,1996-10-23,18.0
+768642,CAT,1996-10-24,17.90625
+768643,CAT,1996-10-25,17.59375
+768644,CAT,1996-10-28,17.3125
+768645,CAT,1996-10-29,17.3125
+768646,CAT,1996-10-30,17.1875
+768647,CAT,1996-10-31,17.15625
+768648,CAT,1996-11-01,17.375
+768649,CAT,1996-11-04,17.71875
+768650,CAT,1996-11-05,17.875
+768651,CAT,1996-11-06,18.125
+768652,CAT,1996-11-07,18.375
+768653,CAT,1996-11-08,18.375
+768654,CAT,1996-11-11,18.3125
+768655,CAT,1996-11-12,18.4375
+768656,CAT,1996-11-13,18.84375
+768657,CAT,1996-11-14,18.6875
+768658,CAT,1996-11-15,18.375
+768659,CAT,1996-11-18,18.40625
+768660,CAT,1996-11-19,18.5
+768661,CAT,1996-11-20,19.6875
+768662,CAT,1996-11-21,19.375
+768663,CAT,1996-11-22,20.0
+768664,CAT,1996-11-25,20.03125
+768665,CAT,1996-11-26,19.53125
+768666,CAT,1996-11-27,19.90625
+768667,CAT,1996-11-29,19.78125
+768668,CAT,1996-12-02,19.75
+768669,CAT,1996-12-03,19.375
+768670,CAT,1996-12-04,19.25
+768671,CAT,1996-12-05,19.4375
+768672,CAT,1996-12-06,19.25
+768673,CAT,1996-12-09,19.375
+768674,CAT,1996-12-10,19.6875
+768675,CAT,1996-12-11,19.25
+768676,CAT,1996-12-12,19.125
+768677,CAT,1996-12-13,19.03125
+768678,CAT,1996-12-16,18.6875
+768679,CAT,1996-12-17,18.46875
+768680,CAT,1996-12-18,18.5625
+768681,CAT,1996-12-19,18.75
+768682,CAT,1996-12-20,18.875
+768683,CAT,1996-12-23,19.1875
+768684,CAT,1996-12-24,19.09375
+768685,CAT,1996-12-26,19.1875
+768686,CAT,1996-12-27,19.1875
+768687,CAT,1996-12-30,19.0
+768688,CAT,1996-12-31,18.8125
+768689,CAT,1997-01-02,18.25
+768690,CAT,1997-01-03,18.6875
+768691,CAT,1997-01-06,18.78125
+768692,CAT,1997-01-07,18.84375
+768693,CAT,1997-01-08,18.78125
+768694,CAT,1997-01-09,19.03125
+768695,CAT,1997-01-10,19.5
+768696,CAT,1997-01-13,19.84375
+768697,CAT,1997-01-14,19.5625
+768698,CAT,1997-01-15,19.375
+768699,CAT,1997-01-16,19.4375
+768700,CAT,1997-01-17,19.6875
+768701,CAT,1997-01-20,19.625
+768702,CAT,1997-01-21,19.09375
+768703,CAT,1997-01-22,18.96875
+768704,CAT,1997-01-23,18.84375
+768705,CAT,1997-01-24,18.8125
+768706,CAT,1997-01-27,18.96875
+768707,CAT,1997-01-28,18.9375
+768708,CAT,1997-01-29,19.0
+768709,CAT,1997-01-30,19.3125
+768710,CAT,1997-01-31,19.40625
+768711,CAT,1997-02-03,19.15625
+768712,CAT,1997-02-04,19.375
+768713,CAT,1997-02-05,19.40625
+768714,CAT,1997-02-06,19.4375
+768715,CAT,1997-02-07,19.875
+768716,CAT,1997-02-10,19.78125
+768717,CAT,1997-02-11,19.78125
+768718,CAT,1997-02-12,19.875
+768719,CAT,1997-02-13,20.78125
+768720,CAT,1997-02-14,19.9375
+768721,CAT,1997-02-18,19.96875
+768722,CAT,1997-02-19,20.09375
+768723,CAT,1997-02-20,19.6875
+768724,CAT,1997-02-21,19.90625
+768725,CAT,1997-02-24,20.21875
+768726,CAT,1997-02-25,20.1875
+768727,CAT,1997-02-26,20.15625
+768728,CAT,1997-02-27,19.90625
+768729,CAT,1997-02-28,19.5625
+768730,CAT,1997-03-03,19.6875
+768731,CAT,1997-03-04,19.53125
+768732,CAT,1997-03-05,19.96875
+768733,CAT,1997-03-06,20.09375
+768734,CAT,1997-03-07,20.375
+768735,CAT,1997-03-10,20.40625
+768736,CAT,1997-03-11,20.0625
+768737,CAT,1997-03-12,20.15625
+768738,CAT,1997-03-13,19.9375
+768739,CAT,1997-03-14,20.28125
+768740,CAT,1997-03-17,20.125
+768741,CAT,1997-03-18,20.03125
+768742,CAT,1997-03-19,20.15625
+768743,CAT,1997-03-20,20.15625
+768744,CAT,1997-03-21,20.28125
+768745,CAT,1997-03-24,20.84375
+768746,CAT,1997-03-25,20.5703125
+768747,CAT,1997-03-26,20.25
+768748,CAT,1997-03-27,20.03125
+768749,CAT,1997-03-31,20.0625
+768750,CAT,1997-04-01,19.75
+768751,CAT,1997-04-02,19.59375
+768752,CAT,1997-04-03,19.3125
+768753,CAT,1997-04-04,19.78125
+768754,CAT,1997-04-07,19.6875
+768755,CAT,1997-04-08,19.46875
+768756,CAT,1997-04-09,19.5625
+768757,CAT,1997-04-10,19.4375
+768758,CAT,1997-04-11,19.21875
+768759,CAT,1997-04-14,19.84375
+768760,CAT,1997-04-15,20.75
+768761,CAT,1997-04-16,21.15625
+768762,CAT,1997-04-17,21.40625
+768763,CAT,1997-04-18,21.03125
+768764,CAT,1997-04-21,21.0625
+768765,CAT,1997-04-22,21.75
+768766,CAT,1997-04-23,22.28125
+768767,CAT,1997-04-24,21.8125
+768768,CAT,1997-04-25,21.78125
+768769,CAT,1997-04-28,22.0625
+768770,CAT,1997-04-29,21.96875
+768771,CAT,1997-04-30,22.25
+768772,CAT,1997-05-01,22.6875
+768773,CAT,1997-05-02,23.34375
+768774,CAT,1997-05-05,23.90625
+768775,CAT,1997-05-06,23.59375
+768776,CAT,1997-05-07,23.09375
+768777,CAT,1997-05-08,23.5625
+768778,CAT,1997-05-09,24.15625
+768779,CAT,1997-05-12,24.0625
+768780,CAT,1997-05-13,24.28125
+768781,CAT,1997-05-14,23.96875
+768782,CAT,1997-05-15,24.59375
+768783,CAT,1997-05-16,24.625
+768784,CAT,1997-05-19,24.5
+768785,CAT,1997-05-20,24.25
+768786,CAT,1997-05-21,24.1875
+768787,CAT,1997-05-22,24.375
+768788,CAT,1997-05-23,24.375
+768789,CAT,1997-05-27,24.40625
+768790,CAT,1997-05-28,24.46875
+768791,CAT,1997-05-29,24.4375
+768792,CAT,1997-05-30,24.40625
+768793,CAT,1997-06-02,24.4375
+768794,CAT,1997-06-03,24.28125
+768795,CAT,1997-06-04,24.53125
+768796,CAT,1997-06-05,24.84375
+768797,CAT,1997-06-06,25.03125
+768798,CAT,1997-06-09,25.46875
+768799,CAT,1997-06-10,25.90625
+768800,CAT,1997-06-11,25.875
+768801,CAT,1997-06-12,26.4375
+768802,CAT,1997-06-13,27.1875
+768803,CAT,1997-06-16,26.96875
+768804,CAT,1997-06-17,26.96875
+768805,CAT,1997-06-18,26.9375
+768806,CAT,1997-06-19,26.90625
+768807,CAT,1997-06-20,26.78125
+768808,CAT,1997-06-23,26.34375
+768809,CAT,1997-06-24,27.09375
+768810,CAT,1997-06-25,26.78125
+768811,CAT,1997-06-26,26.40625
+768812,CAT,1997-06-27,27.0
+768813,CAT,1997-06-30,26.84375
+768814,CAT,1997-07-01,26.3125
+768815,CAT,1997-07-02,26.8125
+768816,CAT,1997-07-03,27.265625
+768817,CAT,1997-07-07,27.0625
+768818,CAT,1997-07-08,27.75
+768819,CAT,1997-07-09,27.671875
+768820,CAT,1997-07-10,28.203125
+768821,CAT,1997-07-11,28.71875
+768822,CAT,1997-07-14,28.0625
+768823,CAT,1997-07-15,27.75
+768824,CAT,1997-07-16,28.34375
+768825,CAT,1997-07-17,28.03125
+768826,CAT,1997-07-18,27.1875
+768827,CAT,1997-07-21,28.375
+768828,CAT,1997-07-22,28.09375
+768829,CAT,1997-07-23,27.84375
+768830,CAT,1997-07-24,27.5
+768831,CAT,1997-07-25,28.40625
+768832,CAT,1997-07-28,28.78125
+768833,CAT,1997-07-29,29.875
+768834,CAT,1997-07-30,29.75
+768835,CAT,1997-07-31,28.0
+768836,CAT,1997-08-01,29.46875
+768837,CAT,1997-08-04,29.4375
+768838,CAT,1997-08-05,29.25
+768839,CAT,1997-08-06,29.25
+768840,CAT,1997-08-07,30.34375
+768841,CAT,1997-08-08,29.1875
+768842,CAT,1997-08-11,29.625
+768843,CAT,1997-08-12,29.28125
+768844,CAT,1997-08-13,29.65625
+768845,CAT,1997-08-14,29.71875
+768846,CAT,1997-08-15,29.03125
+768847,CAT,1997-08-18,29.1875
+768848,CAT,1997-08-19,29.78125
+768849,CAT,1997-08-20,30.46875
+768850,CAT,1997-08-21,30.0625
+768851,CAT,1997-08-22,29.625
+768852,CAT,1997-08-25,29.875
+768853,CAT,1997-08-26,29.3125
+768854,CAT,1997-08-27,30.03125
+768855,CAT,1997-08-28,28.90625
+768856,CAT,1997-08-29,29.03125
+768857,CAT,1997-09-02,29.21875
+768858,CAT,1997-09-03,29.90625
+768859,CAT,1997-09-04,28.1875
+768860,CAT,1997-09-05,28.4375
+768861,CAT,1997-09-08,28.1875
+768862,CAT,1997-09-09,27.65625
+768863,CAT,1997-09-10,26.71875
+768864,CAT,1997-09-11,26.8125
+768865,CAT,1997-09-12,27.0
+768866,CAT,1997-09-15,26.75
+768867,CAT,1997-09-16,27.84375
+768868,CAT,1997-09-17,27.65625
+768869,CAT,1997-09-18,28.28125
+768870,CAT,1997-09-19,27.90625
+768871,CAT,1997-09-22,28.28125
+768872,CAT,1997-09-23,27.75
+768873,CAT,1997-09-24,27.09375
+768874,CAT,1997-09-25,26.78125
+768875,CAT,1997-09-26,27.03125
+768876,CAT,1997-09-29,27.03125
+768877,CAT,1997-09-30,26.96875
+768878,CAT,1997-10-01,27.75
+768879,CAT,1997-10-02,27.46875
+768880,CAT,1997-10-03,27.5625
+768881,CAT,1997-10-06,28.625
+768882,CAT,1997-10-07,28.90625
+768883,CAT,1997-10-08,28.75
+768884,CAT,1997-10-09,29.1875
+768885,CAT,1997-10-10,29.3125
+768886,CAT,1997-10-13,29.90625
+768887,CAT,1997-10-14,30.375
+768888,CAT,1997-10-15,30.0
+768889,CAT,1997-10-16,29.625
+768890,CAT,1997-10-17,29.1875
+768891,CAT,1997-10-20,29.40625
+768892,CAT,1997-10-21,29.5
+768893,CAT,1997-10-22,30.0625
+768894,CAT,1997-10-23,29.5625
+768895,CAT,1997-10-24,28.96875
+768896,CAT,1997-10-27,26.40625
+768897,CAT,1997-10-28,27.125
+768898,CAT,1997-10-29,26.5
+768899,CAT,1997-10-30,26.0625
+768900,CAT,1997-10-31,25.625
+768901,CAT,1997-11-03,26.125
+768902,CAT,1997-11-04,26.0625
+768903,CAT,1997-11-05,26.59375
+768904,CAT,1997-11-06,26.0
+768905,CAT,1997-11-07,25.46875
+768906,CAT,1997-11-10,25.09375
+768907,CAT,1997-11-11,24.09375
+768908,CAT,1997-11-12,22.375
+768909,CAT,1997-11-13,22.65625
+768910,CAT,1997-11-14,22.96875
+768911,CAT,1997-11-17,23.5625
+768912,CAT,1997-11-18,23.3125
+768913,CAT,1997-11-19,23.3125
+768914,CAT,1997-11-20,23.375
+768915,CAT,1997-11-21,23.84375
+768916,CAT,1997-11-24,23.6875
+768917,CAT,1997-11-25,23.78125
+768918,CAT,1997-11-26,23.65625
+768919,CAT,1997-11-28,23.96875
+768920,CAT,1997-12-01,24.59375
+768921,CAT,1997-12-02,25.46875
+768922,CAT,1997-12-03,25.125
+768923,CAT,1997-12-04,25.375
+768924,CAT,1997-12-05,25.875
+768925,CAT,1997-12-08,25.84375
+768926,CAT,1997-12-09,25.28125
+768927,CAT,1997-12-10,24.96875
+768928,CAT,1997-12-11,24.96875
+768929,CAT,1997-12-12,25.375
+768930,CAT,1997-12-15,25.34375
+768931,CAT,1997-12-16,24.40625
+768932,CAT,1997-12-17,25.34375
+768933,CAT,1997-12-18,24.34375
+768934,CAT,1997-12-19,24.0625
+768935,CAT,1997-12-22,24.15625
+768936,CAT,1997-12-23,23.53125
+768937,CAT,1997-12-24,23.28125
+768938,CAT,1997-12-26,23.0
+768939,CAT,1997-12-29,23.5625
+768940,CAT,1997-12-30,24.28125
+768941,CAT,1997-12-31,24.25
+768942,CAT,1998-01-02,24.5
+768943,CAT,1998-01-05,24.84375
+768944,CAT,1998-01-06,24.65625
+768945,CAT,1998-01-07,24.21875
+768946,CAT,1998-01-08,23.40625
+768947,CAT,1998-01-09,22.71875
+768948,CAT,1998-01-12,23.21875
+768949,CAT,1998-01-13,23.03125
+768950,CAT,1998-01-14,23.1875
+768951,CAT,1998-01-15,22.75
+768952,CAT,1998-01-16,22.65625
+768953,CAT,1998-01-20,22.5
+768954,CAT,1998-01-21,23.4375
+768955,CAT,1998-01-22,22.78125
+768956,CAT,1998-01-23,22.75
+768957,CAT,1998-01-26,22.8125
+768958,CAT,1998-01-27,23.1875
+768959,CAT,1998-01-28,24.0625
+768960,CAT,1998-01-29,24.25
+768961,CAT,1998-01-30,24.0
+768962,CAT,1998-02-02,25.125
+768963,CAT,1998-02-03,25.25
+768964,CAT,1998-02-04,24.9375
+768965,CAT,1998-02-05,24.4375
+768966,CAT,1998-02-06,25.375
+768967,CAT,1998-02-09,26.25
+768968,CAT,1998-02-10,25.8125
+768969,CAT,1998-02-11,25.6875
+768970,CAT,1998-02-12,26.0
+768971,CAT,1998-02-13,26.78125
+768972,CAT,1998-02-17,26.9375
+768973,CAT,1998-02-18,26.375
+768974,CAT,1998-02-19,25.9375
+768975,CAT,1998-02-20,26.3125
+768976,CAT,1998-02-23,26.03125
+768977,CAT,1998-02-24,26.28125
+768978,CAT,1998-02-25,26.5625
+768979,CAT,1998-02-26,26.59375
+768980,CAT,1998-02-27,27.28125
+768981,CAT,1998-03-02,26.78125
+768982,CAT,1998-03-03,26.28125
+768983,CAT,1998-03-04,26.03125
+768984,CAT,1998-03-05,25.59375
+768985,CAT,1998-03-06,26.65625
+768986,CAT,1998-03-09,26.5
+768987,CAT,1998-03-10,27.0
+768988,CAT,1998-03-11,27.03125
+768989,CAT,1998-03-12,28.0
+768990,CAT,1998-03-13,28.09375
+768991,CAT,1998-03-16,28.90625
+768992,CAT,1998-03-17,28.75
+768993,CAT,1998-03-18,29.03125
+768994,CAT,1998-03-19,28.03125
+768995,CAT,1998-03-20,28.03125
+768996,CAT,1998-03-23,28.125
+768997,CAT,1998-03-24,28.28125
+768998,CAT,1998-03-25,27.71875
+768999,CAT,1998-03-26,27.375
+769000,CAT,1998-03-27,27.75
+769001,CAT,1998-03-30,27.5
+769002,CAT,1998-03-31,27.53125
+769003,CAT,1998-04-01,27.03125
+769004,CAT,1998-04-02,26.96875
+769005,CAT,1998-04-03,27.125
+769006,CAT,1998-04-06,27.25
+769007,CAT,1998-04-07,27.28125
+769008,CAT,1998-04-08,27.125
+769009,CAT,1998-04-09,27.40625
+769010,CAT,1998-04-13,27.1875
+769011,CAT,1998-04-14,28.09375
+769012,CAT,1998-04-15,28.3125
+769013,CAT,1998-04-16,28.09375
+769014,CAT,1998-04-17,28.375
+769015,CAT,1998-04-20,28.4375
+769016,CAT,1998-04-21,28.4375
+769017,CAT,1998-04-22,28.78125
+769018,CAT,1998-04-23,29.03125
+769019,CAT,1998-04-24,28.46875
+769020,CAT,1998-04-27,27.6875
+769021,CAT,1998-04-28,27.6875
+769022,CAT,1998-04-29,27.59375
+769023,CAT,1998-04-30,28.46875
+769024,CAT,1998-05-01,28.5625
+769025,CAT,1998-05-04,28.375
+769026,CAT,1998-05-05,27.96875
+769027,CAT,1998-05-06,27.6875
+769028,CAT,1998-05-07,27.65625
+769029,CAT,1998-05-08,27.90625
+769030,CAT,1998-05-11,27.78125
+769031,CAT,1998-05-12,28.46875
+769032,CAT,1998-05-13,28.4375
+769033,CAT,1998-05-14,29.4375
+769034,CAT,1998-05-15,28.90625
+769035,CAT,1998-05-18,29.1875
+769036,CAT,1998-05-19,29.28125
+769037,CAT,1998-05-20,29.875
+769038,CAT,1998-05-21,30.34375
+769039,CAT,1998-05-22,29.28125
+769040,CAT,1998-05-26,28.3125
+769041,CAT,1998-05-27,28.375
+769042,CAT,1998-05-28,28.25
+769043,CAT,1998-05-29,27.46875
+769044,CAT,1998-06-01,27.625
+769045,CAT,1998-06-02,27.375
+769046,CAT,1998-06-03,27.28125
+769047,CAT,1998-06-04,27.65625
+769048,CAT,1998-06-05,28.25
+769049,CAT,1998-06-08,27.96875
+769050,CAT,1998-06-09,28.15625
+769051,CAT,1998-06-10,26.9375
+769052,CAT,1998-06-11,26.15625
+769053,CAT,1998-06-12,26.0
+769054,CAT,1998-06-15,26.1875
+769055,CAT,1998-06-16,26.25
+769056,CAT,1998-06-17,27.15625
+769057,CAT,1998-06-18,27.25
+769058,CAT,1998-06-19,25.8125
+769059,CAT,1998-06-22,26.4375
+769060,CAT,1998-06-23,26.40625
+769061,CAT,1998-06-24,27.0
+769062,CAT,1998-06-25,26.3125
+769063,CAT,1998-06-26,26.5
+769064,CAT,1998-06-29,26.1875
+769065,CAT,1998-06-30,26.453125
+769066,CAT,1998-07-01,26.96875
+769067,CAT,1998-07-02,27.0625
+769068,CAT,1998-07-06,27.15625
+769069,CAT,1998-07-07,27.0
+769070,CAT,1998-07-08,26.9375
+769071,CAT,1998-07-09,26.0625
+769072,CAT,1998-07-10,26.28125
+769073,CAT,1998-07-13,26.0625
+769074,CAT,1998-07-14,28.125
+769075,CAT,1998-07-15,26.0
+769076,CAT,1998-07-16,26.59375
+769077,CAT,1998-07-17,26.59375
+769078,CAT,1998-07-20,26.75
+769079,CAT,1998-07-21,26.5
+769080,CAT,1998-07-22,25.875
+769081,CAT,1998-07-23,25.0625
+769082,CAT,1998-07-24,24.59375
+769083,CAT,1998-07-27,24.4375
+769084,CAT,1998-07-28,24.40625
+769085,CAT,1998-07-29,24.53125
+769086,CAT,1998-07-30,25.03125
+769087,CAT,1998-07-31,24.25
+769088,CAT,1998-08-03,24.65625
+769089,CAT,1998-08-04,23.625
+769090,CAT,1998-08-05,23.5625
+769091,CAT,1998-08-06,23.5
+769092,CAT,1998-08-07,23.75
+769093,CAT,1998-08-10,23.65625
+769094,CAT,1998-08-11,23.78125
+769095,CAT,1998-08-12,24.1875
+769096,CAT,1998-08-13,24.375
+769097,CAT,1998-08-14,24.1875
+769098,CAT,1998-08-17,24.625
+769099,CAT,1998-08-18,25.25
+769100,CAT,1998-08-19,24.9375
+769101,CAT,1998-08-20,24.21875
+769102,CAT,1998-08-21,23.6875
+769103,CAT,1998-08-24,24.46875
+769104,CAT,1998-08-25,23.9375
+769105,CAT,1998-08-26,23.28125
+769106,CAT,1998-08-27,22.3125
+769107,CAT,1998-08-28,22.0
+769108,CAT,1998-08-31,21.0
+769109,CAT,1998-09-01,22.9375
+769110,CAT,1998-09-02,22.875
+769111,CAT,1998-09-03,22.4375
+769112,CAT,1998-09-04,22.96875
+769113,CAT,1998-09-08,24.59375
+769114,CAT,1998-09-09,24.09375
+769115,CAT,1998-09-10,23.0
+769116,CAT,1998-09-11,22.625
+769117,CAT,1998-09-14,22.6875
+769118,CAT,1998-09-15,23.0
+769119,CAT,1998-09-16,22.625
+769120,CAT,1998-09-17,21.375
+769121,CAT,1998-09-18,20.125
+769122,CAT,1998-09-21,21.28125
+769123,CAT,1998-09-22,21.0625
+769124,CAT,1998-09-23,22.65625
+769125,CAT,1998-09-24,23.0625
+769126,CAT,1998-09-25,23.46875
+769127,CAT,1998-09-28,24.3125
+769128,CAT,1998-09-29,23.65625
+769129,CAT,1998-09-30,22.25
+769130,CAT,1998-10-01,21.96875
+769131,CAT,1998-10-02,22.5
+769132,CAT,1998-10-05,21.84375
+769133,CAT,1998-10-06,21.40625
+769134,CAT,1998-10-07,21.875
+769135,CAT,1998-10-08,22.5
+769136,CAT,1998-10-09,23.375
+769137,CAT,1998-10-12,23.875
+769138,CAT,1998-10-13,23.625
+769139,CAT,1998-10-14,23.0
+769140,CAT,1998-10-15,24.0
+769141,CAT,1998-10-16,23.5
+769142,CAT,1998-10-19,23.84375
+769143,CAT,1998-10-20,24.25
+769144,CAT,1998-10-21,23.9375
+769145,CAT,1998-10-22,23.625
+769146,CAT,1998-10-23,23.53125
+769147,CAT,1998-10-26,22.9375
+769148,CAT,1998-10-27,22.625
+769149,CAT,1998-10-28,21.8125
+769150,CAT,1998-10-29,22.03125
+769151,CAT,1998-10-30,22.46875
+769152,CAT,1998-11-02,23.5
+769153,CAT,1998-11-03,23.84375
+769154,CAT,1998-11-04,24.9375
+769155,CAT,1998-11-05,24.90625
+769156,CAT,1998-11-06,24.625
+769157,CAT,1998-11-09,24.21875
+769158,CAT,1998-11-10,24.03125
+769159,CAT,1998-11-11,22.71875
+769160,CAT,1998-11-12,22.875
+769161,CAT,1998-11-13,23.75
+769162,CAT,1998-11-16,24.40625
+769163,CAT,1998-11-17,24.59375
+769164,CAT,1998-11-18,24.0
+769165,CAT,1998-11-19,23.90625
+769166,CAT,1998-11-20,24.4375
+769167,CAT,1998-11-23,25.125
+769168,CAT,1998-11-24,25.03125
+769169,CAT,1998-11-25,24.96875
+769170,CAT,1998-11-27,24.8125
+769171,CAT,1998-11-30,24.71875
+769172,CAT,1998-12-01,25.96875
+769173,CAT,1998-12-02,25.34375
+769174,CAT,1998-12-03,24.96875
+769175,CAT,1998-12-04,24.375
+769176,CAT,1998-12-07,24.59375
+769177,CAT,1998-12-08,24.34375
+769178,CAT,1998-12-09,24.0
+769179,CAT,1998-12-10,23.53125
+769180,CAT,1998-12-11,23.3125
+769181,CAT,1998-12-14,23.125
+769182,CAT,1998-12-15,22.21875
+769183,CAT,1998-12-16,20.6875
+769184,CAT,1998-12-17,20.5625
+769185,CAT,1998-12-18,20.9375
+769186,CAT,1998-12-21,21.125
+769187,CAT,1998-12-22,21.15625
+769188,CAT,1998-12-23,21.28125
+769189,CAT,1998-12-24,21.46875
+769190,CAT,1998-12-28,22.46875
+769191,CAT,1998-12-29,22.8125
+769192,CAT,1998-12-30,22.84375
+769193,CAT,1998-12-31,23.0
+769194,CAT,1999-01-04,23.6875
+769195,CAT,1999-01-05,23.625
+769196,CAT,1999-01-06,24.25
+769197,CAT,1999-01-07,24.46875
+769198,CAT,1999-01-08,25.5
+769199,CAT,1999-01-11,26.5
+769200,CAT,1999-01-12,25.3125
+769201,CAT,1999-01-13,24.03125
+769202,CAT,1999-01-14,23.375
+769203,CAT,1999-01-15,23.78125
+769204,CAT,1999-01-19,22.96875
+769205,CAT,1999-01-20,22.59375
+769206,CAT,1999-01-21,22.4375
+769207,CAT,1999-01-22,21.96875
+769208,CAT,1999-01-25,22.28125
+769209,CAT,1999-01-26,22.5625
+769210,CAT,1999-01-27,22.34375
+769211,CAT,1999-01-28,22.25
+769212,CAT,1999-01-29,21.65625
+769213,CAT,1999-02-01,21.84375
+769214,CAT,1999-02-02,21.65625
+769215,CAT,1999-02-03,21.5625
+769216,CAT,1999-02-04,22.0625
+769217,CAT,1999-02-05,23.125
+769218,CAT,1999-02-08,23.625
+769219,CAT,1999-02-09,23.25
+769220,CAT,1999-02-10,22.96875
+769221,CAT,1999-02-11,22.78125
+769222,CAT,1999-02-12,22.40625
+769223,CAT,1999-02-16,22.625
+769224,CAT,1999-02-17,22.875
+769225,CAT,1999-02-18,22.40625
+769226,CAT,1999-02-19,22.53125
+769227,CAT,1999-02-22,23.25
+769228,CAT,1999-02-23,23.46875
+769229,CAT,1999-02-24,23.0
+769230,CAT,1999-02-25,22.84375
+769231,CAT,1999-02-26,22.78125
+769232,CAT,1999-03-01,24.59375
+769233,CAT,1999-03-02,23.71875
+769234,CAT,1999-03-03,23.625
+769235,CAT,1999-03-04,23.96875
+769236,CAT,1999-03-05,24.9375
+769237,CAT,1999-03-08,24.8125
+769238,CAT,1999-03-09,24.40625
+769239,CAT,1999-03-10,24.5
+769240,CAT,1999-03-11,25.4375
+769241,CAT,1999-03-12,22.34375
+769242,CAT,1999-03-15,22.71875
+769243,CAT,1999-03-16,22.0
+769244,CAT,1999-03-17,23.625
+769245,CAT,1999-03-18,23.40625
+769246,CAT,1999-03-19,23.40625
+769247,CAT,1999-03-22,23.46875
+769248,CAT,1999-03-23,22.5625
+769249,CAT,1999-03-24,22.96875
+769250,CAT,1999-03-25,23.71875
+769251,CAT,1999-03-26,23.40625
+769252,CAT,1999-03-29,23.625
+769253,CAT,1999-03-30,23.46875
+769254,CAT,1999-03-31,22.96875
+769255,CAT,1999-04-01,23.46875
+769256,CAT,1999-04-05,24.53125
+769257,CAT,1999-04-06,24.1875
+769258,CAT,1999-04-07,24.25
+769259,CAT,1999-04-08,24.3125
+769260,CAT,1999-04-09,24.375
+769261,CAT,1999-04-12,25.6875
+769262,CAT,1999-04-13,27.375
+769263,CAT,1999-04-14,30.34375
+769264,CAT,1999-04-15,30.90625
+769265,CAT,1999-04-16,31.90625
+769266,CAT,1999-04-19,30.875
+769267,CAT,1999-04-20,30.34375
+769268,CAT,1999-04-21,30.84375
+769269,CAT,1999-04-22,29.90625
+769270,CAT,1999-04-23,30.28125
+769271,CAT,1999-04-26,31.0
+769272,CAT,1999-04-27,31.78125
+769273,CAT,1999-04-28,32.28125
+769274,CAT,1999-04-29,32.75
+769275,CAT,1999-04-30,32.1875
+769276,CAT,1999-05-03,32.59375
+769277,CAT,1999-05-04,32.71875
+769278,CAT,1999-05-05,32.5625
+769279,CAT,1999-05-06,32.6875
+769280,CAT,1999-05-07,31.59375
+769281,CAT,1999-05-10,30.875
+769282,CAT,1999-05-11,31.59375
+769283,CAT,1999-05-12,30.375
+769284,CAT,1999-05-13,30.3125
+769285,CAT,1999-05-14,30.5
+769286,CAT,1999-05-17,30.5625
+769287,CAT,1999-05-18,29.34375
+769288,CAT,1999-05-19,29.0
+769289,CAT,1999-05-20,29.46875
+769290,CAT,1999-05-21,29.8125
+769291,CAT,1999-05-24,29.59375
+769292,CAT,1999-05-25,29.34375
+769293,CAT,1999-05-26,28.90625
+769294,CAT,1999-05-27,27.6875
+769295,CAT,1999-05-28,27.4375
+769296,CAT,1999-06-01,29.375
+769297,CAT,1999-06-02,29.1875
+769298,CAT,1999-06-03,30.21875
+769299,CAT,1999-06-04,31.40625
+769300,CAT,1999-06-07,31.625
+769301,CAT,1999-06-08,31.0625
+769302,CAT,1999-06-09,30.75
+769303,CAT,1999-06-10,30.9375
+769304,CAT,1999-06-11,29.71875
+769305,CAT,1999-06-14,29.96875
+769306,CAT,1999-06-15,29.21875
+769307,CAT,1999-06-16,29.46875
+769308,CAT,1999-06-17,29.4375
+769309,CAT,1999-06-18,30.75
+769310,CAT,1999-06-21,30.4375
+769311,CAT,1999-06-22,30.09375
+769312,CAT,1999-06-23,29.8125
+769313,CAT,1999-06-24,29.5
+769314,CAT,1999-06-25,29.3125
+769315,CAT,1999-06-28,30.375
+769316,CAT,1999-06-29,30.5625
+769317,CAT,1999-06-30,30.0
+769318,CAT,1999-07-01,30.59375
+769319,CAT,1999-07-02,30.96875
+769320,CAT,1999-07-06,29.65625
+769321,CAT,1999-07-07,31.0625
+769322,CAT,1999-07-08,30.59375
+769323,CAT,1999-07-09,30.59375
+769324,CAT,1999-07-12,30.5
+769325,CAT,1999-07-13,29.9375
+769326,CAT,1999-07-14,29.90625
+769327,CAT,1999-07-15,29.75
+769328,CAT,1999-07-16,29.46875
+769329,CAT,1999-07-19,30.125
+769330,CAT,1999-07-20,30.09375
+769331,CAT,1999-07-21,30.3125
+769332,CAT,1999-07-22,30.25
+769333,CAT,1999-07-23,30.5
+769334,CAT,1999-07-26,30.0
+769335,CAT,1999-07-27,30.0625
+769336,CAT,1999-07-28,30.625
+769337,CAT,1999-07-29,29.4375
+769338,CAT,1999-07-30,29.3125
+769339,CAT,1999-08-02,29.28125
+769340,CAT,1999-08-03,28.9375
+769341,CAT,1999-08-04,28.59375
+769342,CAT,1999-08-05,28.0625
+769343,CAT,1999-08-06,28.875
+769344,CAT,1999-08-09,28.875
+769345,CAT,1999-08-10,29.4375
+769346,CAT,1999-08-11,29.625
+769347,CAT,1999-08-12,30.5
+769348,CAT,1999-08-13,31.125
+769349,CAT,1999-08-16,31.15625
+769350,CAT,1999-08-17,31.0
+769351,CAT,1999-08-18,30.5
+769352,CAT,1999-08-19,30.15625
+769353,CAT,1999-08-20,30.15625
+769354,CAT,1999-08-23,31.46875
+769355,CAT,1999-08-24,31.5
+769356,CAT,1999-08-25,31.375
+769357,CAT,1999-08-26,31.5625
+769358,CAT,1999-08-27,30.8125
+769359,CAT,1999-08-30,29.75
+769360,CAT,1999-08-31,28.3125
+769361,CAT,1999-09-01,29.0
+769362,CAT,1999-09-02,29.4375
+769363,CAT,1999-09-03,29.59375
+769364,CAT,1999-09-07,29.1875
+769365,CAT,1999-09-08,29.3125
+769366,CAT,1999-09-09,29.375
+769367,CAT,1999-09-10,28.375
+769368,CAT,1999-09-13,29.71875
+769369,CAT,1999-09-14,29.21875
+769370,CAT,1999-09-15,29.34375
+769371,CAT,1999-09-16,28.28125
+769372,CAT,1999-09-17,29.15625
+769373,CAT,1999-09-20,28.53125
+769374,CAT,1999-09-21,27.9375
+769375,CAT,1999-09-22,28.09375
+769376,CAT,1999-09-23,27.15625
+769377,CAT,1999-09-24,27.0625
+769378,CAT,1999-09-27,26.75
+769379,CAT,1999-09-28,26.53125
+769380,CAT,1999-09-29,27.3125
+769381,CAT,1999-09-30,27.40625
+769382,CAT,1999-10-01,26.84375
+769383,CAT,1999-10-04,27.53125
+769384,CAT,1999-10-05,27.28125
+769385,CAT,1999-10-06,28.28125
+769386,CAT,1999-10-07,27.9375
+769387,CAT,1999-10-08,28.3125
+769388,CAT,1999-10-11,29.21875
+769389,CAT,1999-10-12,27.75
+769390,CAT,1999-10-13,28.28125
+769391,CAT,1999-10-14,27.8125
+769392,CAT,1999-10-15,28.03125
+769393,CAT,1999-10-18,27.6875
+769394,CAT,1999-10-19,27.5
+769395,CAT,1999-10-20,27.0
+769396,CAT,1999-10-21,26.0625
+769397,CAT,1999-10-22,27.59375
+769398,CAT,1999-10-25,26.96875
+769399,CAT,1999-10-26,27.71875
+769400,CAT,1999-10-27,27.6875
+769401,CAT,1999-10-28,27.375
+769402,CAT,1999-10-29,27.65625
+769403,CAT,1999-11-01,27.3125
+769404,CAT,1999-11-02,28.03125
+769405,CAT,1999-11-03,28.3125
+769406,CAT,1999-11-04,27.28125
+769407,CAT,1999-11-05,27.375
+769408,CAT,1999-11-08,27.03125
+769409,CAT,1999-11-09,26.9375
+769410,CAT,1999-11-10,26.875
+769411,CAT,1999-11-11,27.5
+769412,CAT,1999-11-12,27.5
+769413,CAT,1999-11-15,27.78125
+769414,CAT,1999-11-16,28.40625
+769415,CAT,1999-11-17,27.6875
+769416,CAT,1999-11-18,27.96875
+769417,CAT,1999-11-19,24.59375
+769418,CAT,1999-11-22,25.125
+769419,CAT,1999-11-23,25.09375
+769420,CAT,1999-11-24,24.28125
+769421,CAT,1999-11-26,24.0625
+769422,CAT,1999-11-29,23.09375
+769423,CAT,1999-11-30,23.1875
+769424,CAT,1999-12-01,23.46875
+769425,CAT,1999-12-02,23.75
+769426,CAT,1999-12-03,24.1328125
+769427,CAT,1999-12-06,23.8125
+769428,CAT,1999-12-07,22.84375
+769429,CAT,1999-12-08,22.5625
+769430,CAT,1999-12-09,22.90625
+769431,CAT,1999-12-10,23.34375
+769432,CAT,1999-12-13,23.15625
+769433,CAT,1999-12-14,23.0625
+769434,CAT,1999-12-15,23.2578125
+769435,CAT,1999-12-16,23.5625
+769436,CAT,1999-12-17,22.46875
+769437,CAT,1999-12-20,22.5625
+769438,CAT,1999-12-21,22.1875
+769439,CAT,1999-12-22,21.6875
+769440,CAT,1999-12-23,22.40625
+769441,CAT,1999-12-27,23.21875
+769442,CAT,1999-12-28,23.78125
+769443,CAT,1999-12-29,23.25
+769444,CAT,1999-12-30,23.0
+769445,CAT,1999-12-31,23.53125
+769446,CAT,2000-01-03,24.3125
+769447,CAT,2000-01-04,24.0
+769448,CAT,2000-01-05,24.5625
+769449,CAT,2000-01-06,25.8125
+769450,CAT,2000-01-07,26.65625
+769451,CAT,2000-01-10,25.78125
+769452,CAT,2000-01-11,25.375
+769453,CAT,2000-01-12,25.8125
+769454,CAT,2000-01-13,26.09375
+769455,CAT,2000-01-14,25.96875
+769456,CAT,2000-01-18,24.96875
+769457,CAT,2000-01-19,24.65625
+769458,CAT,2000-01-20,23.5625
+769459,CAT,2000-01-21,23.6875
+769460,CAT,2000-01-24,22.65625
+769461,CAT,2000-01-25,21.8125
+769462,CAT,2000-01-26,22.46875
+769463,CAT,2000-01-27,22.28125
+769464,CAT,2000-01-28,21.75
+769465,CAT,2000-01-31,21.21875
+769466,CAT,2000-02-01,21.59375
+769467,CAT,2000-02-02,21.71875
+769468,CAT,2000-02-03,21.15625
+769469,CAT,2000-02-04,21.15625
+769470,CAT,2000-02-07,20.625
+769471,CAT,2000-02-08,20.5
+769472,CAT,2000-02-09,19.5625
+769473,CAT,2000-02-10,19.03125
+769474,CAT,2000-02-11,18.0
+769475,CAT,2000-02-14,19.3125
+769476,CAT,2000-02-15,20.0
+769477,CAT,2000-02-16,19.59375
+769478,CAT,2000-02-17,19.34375
+769479,CAT,2000-02-18,18.84375
+769480,CAT,2000-02-22,19.15625
+769481,CAT,2000-02-23,18.90625
+769482,CAT,2000-02-24,18.125
+769483,CAT,2000-02-25,18.0
+769484,CAT,2000-02-28,17.78125
+769485,CAT,2000-02-29,17.53125
+769486,CAT,2000-03-01,17.4375
+769487,CAT,2000-03-02,17.21875
+769488,CAT,2000-03-03,18.1875
+769489,CAT,2000-03-06,18.34375
+769490,CAT,2000-03-07,16.90625
+769491,CAT,2000-03-08,17.46875
+769492,CAT,2000-03-09,17.625
+769493,CAT,2000-03-10,17.84375
+769494,CAT,2000-03-13,17.8125
+769495,CAT,2000-03-14,17.90625
+769496,CAT,2000-03-15,19.125
+769497,CAT,2000-03-16,20.34375
+769498,CAT,2000-03-17,19.8125
+769499,CAT,2000-03-20,19.25
+769500,CAT,2000-03-21,19.90625
+769501,CAT,2000-03-22,19.46875
+769502,CAT,2000-03-23,19.78125
+769503,CAT,2000-03-24,19.75
+769504,CAT,2000-03-27,19.53125
+769505,CAT,2000-03-28,19.15625
+769506,CAT,2000-03-29,19.5
+769507,CAT,2000-03-30,20.375
+769508,CAT,2000-03-31,19.71875
+769509,CAT,2000-04-03,20.9375
+769510,CAT,2000-04-04,21.71875
+769511,CAT,2000-04-05,21.21875
+769512,CAT,2000-04-06,21.15625
+769513,CAT,2000-04-07,20.6875
+769514,CAT,2000-04-10,20.71875
+769515,CAT,2000-04-11,21.03125
+769516,CAT,2000-04-12,21.71875
+769517,CAT,2000-04-13,21.0
+769518,CAT,2000-04-14,20.25
+769519,CAT,2000-04-17,20.46875
+769520,CAT,2000-04-18,20.125
+769521,CAT,2000-04-19,18.8125
+769522,CAT,2000-04-20,19.0
+769523,CAT,2000-04-24,19.5
+769524,CAT,2000-04-25,20.0625
+769525,CAT,2000-04-26,19.875
+769526,CAT,2000-04-27,20.0625
+769527,CAT,2000-04-28,19.71875
+769528,CAT,2000-05-01,19.40625
+769529,CAT,2000-05-02,19.8125
+769530,CAT,2000-05-03,19.4375
+769531,CAT,2000-05-04,18.96875
+769532,CAT,2000-05-05,19.53125
+769533,CAT,2000-05-08,19.46875
+769534,CAT,2000-05-09,19.0
+769535,CAT,2000-05-10,19.1875
+769536,CAT,2000-05-11,19.40625
+769537,CAT,2000-05-12,19.6875
+769538,CAT,2000-05-15,20.28125
+769539,CAT,2000-05-16,20.125
+769540,CAT,2000-05-17,20.0
+769541,CAT,2000-05-18,19.40625
+769542,CAT,2000-05-19,20.03125
+769543,CAT,2000-05-22,20.09375
+769544,CAT,2000-05-23,19.75
+769545,CAT,2000-05-24,19.84375
+769546,CAT,2000-05-25,19.03125
+769547,CAT,2000-05-26,19.0625
+769548,CAT,2000-05-30,19.15625
+769549,CAT,2000-05-31,19.125
+769550,CAT,2000-06-01,19.875
+769551,CAT,2000-06-02,20.53125
+769552,CAT,2000-06-05,20.0
+769553,CAT,2000-06-06,19.53125
+769554,CAT,2000-06-07,19.40625
+769555,CAT,2000-06-08,19.0625
+769556,CAT,2000-06-09,19.125
+769557,CAT,2000-06-12,19.3125
+769558,CAT,2000-06-13,18.625
+769559,CAT,2000-06-14,18.8125
+769560,CAT,2000-06-15,18.5
+769561,CAT,2000-06-16,17.96875
+769562,CAT,2000-06-19,17.5625
+769563,CAT,2000-06-20,17.53125
+769564,CAT,2000-06-21,17.5625
+769565,CAT,2000-06-22,17.21875
+769566,CAT,2000-06-23,17.3125
+769567,CAT,2000-06-26,17.40625
+769568,CAT,2000-06-27,17.84375
+769569,CAT,2000-06-28,18.078125
+769570,CAT,2000-06-29,17.5
+769571,CAT,2000-06-30,16.9375
+769572,CAT,2000-07-03,18.0
+769573,CAT,2000-07-05,17.59375
+769574,CAT,2000-07-06,17.40625
+769575,CAT,2000-07-07,16.96875
+769576,CAT,2000-07-10,17.125
+769577,CAT,2000-07-11,18.0625
+769578,CAT,2000-07-12,18.28125
+769579,CAT,2000-07-13,17.96875
+769580,CAT,2000-07-14,17.875
+769581,CAT,2000-07-17,17.859375
+769582,CAT,2000-07-18,18.875
+769583,CAT,2000-07-19,18.96875
+769584,CAT,2000-07-20,18.53125
+769585,CAT,2000-07-21,18.25
+769586,CAT,2000-07-24,18.125
+769587,CAT,2000-07-25,17.9375
+769588,CAT,2000-07-26,17.375
+769589,CAT,2000-07-27,17.4375
+769590,CAT,2000-07-28,17.03125
+769591,CAT,2000-07-31,17.03125
+769592,CAT,2000-08-01,17.15625
+769593,CAT,2000-08-02,17.5
+769594,CAT,2000-08-03,17.53125
+769595,CAT,2000-08-04,17.421875
+769596,CAT,2000-08-07,18.34375
+769597,CAT,2000-08-08,19.1875
+769598,CAT,2000-08-09,18.78125
+769599,CAT,2000-08-10,18.75
+769600,CAT,2000-08-11,19.3125
+769601,CAT,2000-08-14,19.53125
+769602,CAT,2000-08-15,19.328125
+769603,CAT,2000-08-16,19.3125
+769604,CAT,2000-08-17,19.125
+769605,CAT,2000-08-18,19.09375
+769606,CAT,2000-08-21,18.84375
+769607,CAT,2000-08-22,18.90625
+769608,CAT,2000-08-23,18.5625
+769609,CAT,2000-08-24,18.84375
+769610,CAT,2000-08-25,18.8125
+769611,CAT,2000-08-28,18.59375
+769612,CAT,2000-08-29,19.03125
+769613,CAT,2000-08-30,18.78125
+769614,CAT,2000-08-31,18.3828125
+769615,CAT,2000-09-01,18.65625
+769616,CAT,2000-09-05,19.03125
+769617,CAT,2000-09-06,19.34375
+769618,CAT,2000-09-07,19.03125
+769619,CAT,2000-09-08,18.90625
+769620,CAT,2000-09-11,19.15625
+769621,CAT,2000-09-12,19.0
+769622,CAT,2000-09-13,19.34375
+769623,CAT,2000-09-14,19.625
+769624,CAT,2000-09-15,18.71875
+769625,CAT,2000-09-18,18.03125
+769626,CAT,2000-09-19,17.75
+769627,CAT,2000-09-20,17.59375
+769628,CAT,2000-09-21,17.40625
+769629,CAT,2000-09-22,17.5625
+769630,CAT,2000-09-25,17.75
+769631,CAT,2000-09-26,17.5
+769632,CAT,2000-09-27,16.75
+769633,CAT,2000-09-28,17.0
+769634,CAT,2000-09-29,15.5
+769635,CAT,2000-10-02,17.125
+769636,CAT,2000-10-03,17.53125
+769637,CAT,2000-10-04,17.5625
+769638,CAT,2000-10-05,17.5
+769639,CAT,2000-10-06,17.25
+769640,CAT,2000-10-09,17.28125
+769641,CAT,2000-10-10,16.6875
+769642,CAT,2000-10-11,16.625
+769643,CAT,2000-10-12,15.9375
+769644,CAT,2000-10-13,15.84375
+769645,CAT,2000-10-16,15.875
+769646,CAT,2000-10-17,15.25
+769647,CAT,2000-10-18,14.90625
+769648,CAT,2000-10-19,15.25
+769649,CAT,2000-10-20,15.34375
+769650,CAT,2000-10-23,15.71875
+769651,CAT,2000-10-24,15.9375
+769652,CAT,2000-10-25,15.65625
+769653,CAT,2000-10-26,15.90625
+769654,CAT,2000-10-27,16.4375
+769655,CAT,2000-10-30,17.46875
+769656,CAT,2000-10-31,17.53125
+769657,CAT,2000-11-01,17.375
+769658,CAT,2000-11-02,17.40625
+769659,CAT,2000-11-03,17.40625
+769660,CAT,2000-11-06,18.09375
+769661,CAT,2000-11-07,18.0625
+769662,CAT,2000-11-08,18.21875
+769663,CAT,2000-11-09,18.28125
+769664,CAT,2000-11-10,17.875
+769665,CAT,2000-11-13,18.09375
+769666,CAT,2000-11-14,18.03125
+769667,CAT,2000-11-15,18.34375
+769668,CAT,2000-11-16,18.15625
+769669,CAT,2000-11-17,18.46875
+769670,CAT,2000-11-20,18.59375
+769671,CAT,2000-11-21,19.125
+769672,CAT,2000-11-22,18.90625
+769673,CAT,2000-11-24,19.4375
+769674,CAT,2000-11-27,19.84375
+769675,CAT,2000-11-28,19.5
+769676,CAT,2000-11-29,20.0625
+769677,CAT,2000-11-30,19.65625
+769678,CAT,2000-12-01,20.34375
+769679,CAT,2000-12-04,21.65625
+769680,CAT,2000-12-05,21.6875
+769681,CAT,2000-12-06,20.78125
+769682,CAT,2000-12-07,20.78125
+769683,CAT,2000-12-08,20.8125
+769684,CAT,2000-12-11,21.1875
+769685,CAT,2000-12-12,21.1875
+769686,CAT,2000-12-13,20.84375
+769687,CAT,2000-12-14,20.34375
+769688,CAT,2000-12-15,20.40625
+769689,CAT,2000-12-18,21.15625
+769690,CAT,2000-12-19,21.4375
+769691,CAT,2000-12-20,21.53125
+769692,CAT,2000-12-21,22.375
+769693,CAT,2000-12-22,23.3125
+769694,CAT,2000-12-26,23.875
+769695,CAT,2000-12-27,23.75
+769696,CAT,2000-12-28,23.8125
+769697,CAT,2000-12-29,23.65625
+769698,CAT,2001-01-02,23.15625
+769699,CAT,2001-01-03,23.25
+769700,CAT,2001-01-04,24.34375
+769701,CAT,2001-01-05,22.9375
+769702,CAT,2001-01-08,22.875
+769703,CAT,2001-01-09,22.84375
+769704,CAT,2001-01-10,22.53125
+769705,CAT,2001-01-11,22.71875
+769706,CAT,2001-01-12,21.84375
+769707,CAT,2001-01-16,22.34375
+769708,CAT,2001-01-17,22.5
+769709,CAT,2001-01-18,20.875
+769710,CAT,2001-01-19,20.3125
+769711,CAT,2001-01-22,20.4375
+769712,CAT,2001-01-23,20.8125
+769713,CAT,2001-01-24,21.09375
+769714,CAT,2001-01-25,21.65625
+769715,CAT,2001-01-26,21.625
+769716,CAT,2001-01-29,21.549999237060547
+769717,CAT,2001-01-30,22.200000762939453
+769718,CAT,2001-01-31,22.11000061035156
+769719,CAT,2001-02-01,22.165000915527344
+769720,CAT,2001-02-02,22.13500022888184
+769721,CAT,2001-02-05,21.88500022888184
+769722,CAT,2001-02-06,21.76000022888184
+769723,CAT,2001-02-07,21.80500030517578
+769724,CAT,2001-02-08,21.59000015258789
+769725,CAT,2001-02-09,21.5
+769726,CAT,2001-02-12,21.565000534057617
+769727,CAT,2001-02-13,21.6299991607666
+769728,CAT,2001-02-14,21.459999084472656
+769729,CAT,2001-02-15,22.059999465942383
+769730,CAT,2001-02-16,21.834999084472656
+769731,CAT,2001-02-20,20.899999618530277
+769732,CAT,2001-02-21,20.479999542236328
+769733,CAT,2001-02-22,20.34499931335449
+769734,CAT,2001-02-23,20.045000076293945
+769735,CAT,2001-02-26,20.815000534057617
+769736,CAT,2001-02-27,21.2450008392334
+769737,CAT,2001-02-28,20.799999237060547
+769738,CAT,2001-03-01,21.0
+769739,CAT,2001-03-02,21.34000015258789
+769740,CAT,2001-03-05,22.165000915527344
+769741,CAT,2001-03-06,22.2549991607666
+769742,CAT,2001-03-07,23.399999618530277
+769743,CAT,2001-03-08,23.895000457763672
+769744,CAT,2001-03-09,23.420000076293945
+769745,CAT,2001-03-12,22.479999542236328
+769746,CAT,2001-03-13,23.024999618530277
+769747,CAT,2001-03-14,22.395000457763672
+769748,CAT,2001-03-15,22.5
+769749,CAT,2001-03-16,22.299999237060547
+769750,CAT,2001-03-19,22.56999969482422
+769751,CAT,2001-03-20,21.934999465942383
+769752,CAT,2001-03-21,21.09000015258789
+769753,CAT,2001-03-22,20.684999465942383
+769754,CAT,2001-03-23,20.88500022888184
+769755,CAT,2001-03-26,21.46999931335449
+769756,CAT,2001-03-27,22.399999618530277
+769757,CAT,2001-03-28,22.75
+769758,CAT,2001-03-29,22.309999465942383
+769759,CAT,2001-03-30,22.190000534057617
+769760,CAT,2001-04-02,22.21999931335449
+769761,CAT,2001-04-03,21.07999992370605
+769762,CAT,2001-04-04,21.774999618530277
+769763,CAT,2001-04-05,22.88999938964844
+769764,CAT,2001-04-06,22.274999618530277
+769765,CAT,2001-04-09,22.489999771118164
+769766,CAT,2001-04-10,22.850000381469727
+769767,CAT,2001-04-11,22.56999969482422
+769768,CAT,2001-04-12,23.5049991607666
+769769,CAT,2001-04-16,23.375
+769770,CAT,2001-04-17,22.875
+769771,CAT,2001-04-18,24.225000381469727
+769772,CAT,2001-04-19,23.84000015258789
+769773,CAT,2001-04-20,23.940000534057617
+769774,CAT,2001-04-23,24.125
+769775,CAT,2001-04-24,24.149999618530277
+769776,CAT,2001-04-25,25.0
+769777,CAT,2001-04-26,24.674999237060547
+769778,CAT,2001-04-27,25.155000686645508
+769779,CAT,2001-04-30,25.100000381469727
+769780,CAT,2001-05-01,25.38999938964844
+769781,CAT,2001-05-02,25.149999618530277
+769782,CAT,2001-05-03,25.020000457763672
+769783,CAT,2001-05-04,25.274999618530277
+769784,CAT,2001-05-07,25.7549991607666
+769785,CAT,2001-05-08,25.924999237060547
+769786,CAT,2001-05-09,26.0
+769787,CAT,2001-05-10,26.71500015258789
+769788,CAT,2001-05-11,26.600000381469727
+769789,CAT,2001-05-14,26.40999984741211
+769790,CAT,2001-05-15,26.56999969482422
+769791,CAT,2001-05-16,27.95499992370605
+769792,CAT,2001-05-17,27.625
+769793,CAT,2001-05-18,27.625
+769794,CAT,2001-05-21,27.850000381469727
+769795,CAT,2001-05-22,28.100000381469727
+769796,CAT,2001-05-23,27.5
+769797,CAT,2001-05-24,27.200000762939453
+769798,CAT,2001-05-25,27.0
+769799,CAT,2001-05-29,27.56999969482422
+769800,CAT,2001-05-30,26.700000762939453
+769801,CAT,2001-05-31,27.07999992370605
+769802,CAT,2001-06-01,27.424999237060547
+769803,CAT,2001-06-04,27.88999938964844
+769804,CAT,2001-06-05,27.94499969482422
+769805,CAT,2001-06-06,27.325000762939453
+769806,CAT,2001-06-07,27.489999771118164
+769807,CAT,2001-06-08,27.165000915527344
+769808,CAT,2001-06-11,26.68000030517578
+769809,CAT,2001-06-12,26.90999984741211
+769810,CAT,2001-06-13,27.020000457763672
+769811,CAT,2001-06-14,27.09499931335449
+769812,CAT,2001-06-15,27.075000762939453
+769813,CAT,2001-06-18,27.229999542236328
+769814,CAT,2001-06-19,26.94499969482422
+769815,CAT,2001-06-20,27.75
+769816,CAT,2001-06-21,27.9950008392334
+769817,CAT,2001-06-22,27.325000762939453
+769818,CAT,2001-06-25,26.325000762939453
+769819,CAT,2001-06-26,26.600000381469727
+769820,CAT,2001-06-27,26.145000457763672
+769821,CAT,2001-06-28,25.32999992370605
+769822,CAT,2001-06-29,25.024999618530277
+769823,CAT,2001-07-02,25.979999542236328
+769824,CAT,2001-07-03,25.9950008392334
+769825,CAT,2001-07-05,25.84000015258789
+769826,CAT,2001-07-06,24.799999237060547
+769827,CAT,2001-07-09,25.200000762939453
+769828,CAT,2001-07-10,24.38999938964844
+769829,CAT,2001-07-11,24.5
+769830,CAT,2001-07-12,25.950000762939453
+769831,CAT,2001-07-13,26.239999771118164
+769832,CAT,2001-07-16,25.184999465942383
+769833,CAT,2001-07-17,26.774999618530277
+769834,CAT,2001-07-18,26.34000015258789
+769835,CAT,2001-07-19,27.100000381469727
+769836,CAT,2001-07-20,27.0
+769837,CAT,2001-07-23,26.950000762939453
+769838,CAT,2001-07-24,26.450000762939453
+769839,CAT,2001-07-25,26.5
+769840,CAT,2001-07-26,26.28499984741211
+769841,CAT,2001-07-27,26.375
+769842,CAT,2001-07-30,26.774999618530277
+769843,CAT,2001-07-31,27.549999237060547
+769844,CAT,2001-08-01,26.975000381469727
+769845,CAT,2001-08-02,27.299999237060547
+769846,CAT,2001-08-03,27.225000381469727
+769847,CAT,2001-08-06,26.475000381469727
+769848,CAT,2001-08-07,26.649999618530277
+769849,CAT,2001-08-08,26.3799991607666
+769850,CAT,2001-08-09,26.174999237060547
+769851,CAT,2001-08-10,26.825000762939453
+769852,CAT,2001-08-13,27.01000022888184
+769853,CAT,2001-08-14,26.93000030517578
+769854,CAT,2001-08-15,27.614999771118164
+769855,CAT,2001-08-16,27.075000762939453
+769856,CAT,2001-08-17,26.875
+769857,CAT,2001-08-20,26.375
+769858,CAT,2001-08-21,26.20499992370605
+769859,CAT,2001-08-22,26.649999618530277
+769860,CAT,2001-08-23,25.899999618530277
+769861,CAT,2001-08-24,26.1200008392334
+769862,CAT,2001-08-27,26.229999542236328
+769863,CAT,2001-08-28,26.06999969482422
+769864,CAT,2001-08-29,25.584999084472656
+769865,CAT,2001-08-30,25.0
+769866,CAT,2001-08-31,25.0
+769867,CAT,2001-09-04,25.190000534057617
+769868,CAT,2001-09-05,25.149999618530277
+769869,CAT,2001-09-06,25.565000534057617
+769870,CAT,2001-09-07,24.43000030517578
+769871,CAT,2001-09-10,24.049999237060547
+769872,CAT,2001-09-17,22.34499931335449
+769873,CAT,2001-09-18,22.854999542236328
+769874,CAT,2001-09-19,22.200000762939453
+769875,CAT,2001-09-20,20.850000381469727
+769876,CAT,2001-09-21,22.024999618530277
+769877,CAT,2001-09-24,23.059999465942383
+769878,CAT,2001-09-25,23.190000534057617
+769879,CAT,2001-09-26,22.03499984741211
+769880,CAT,2001-09-27,21.899999618530277
+769881,CAT,2001-09-28,22.399999618530277
+769882,CAT,2001-10-01,21.989999771118164
+769883,CAT,2001-10-02,22.700000762939453
+769884,CAT,2001-10-03,23.709999084472656
+769885,CAT,2001-10-04,23.71500015258789
+769886,CAT,2001-10-05,24.125
+769887,CAT,2001-10-08,23.31999969482422
+769888,CAT,2001-10-09,23.450000762939453
+769889,CAT,2001-10-10,23.655000686645508
+769890,CAT,2001-10-11,24.649999618530277
+769891,CAT,2001-10-12,24.274999618530277
+769892,CAT,2001-10-15,24.100000381469727
+769893,CAT,2001-10-16,24.01499938964844
+769894,CAT,2001-10-17,23.459999084472656
+769895,CAT,2001-10-18,23.19499969482422
+769896,CAT,2001-10-19,22.8799991607666
+769897,CAT,2001-10-22,23.28499984741211
+769898,CAT,2001-10-23,23.09000015258789
+769899,CAT,2001-10-24,22.725000381469727
+769900,CAT,2001-10-25,23.184999465942383
+769901,CAT,2001-10-26,23.649999618530277
+769902,CAT,2001-10-29,22.850000381469727
+769903,CAT,2001-10-30,22.45499992370605
+769904,CAT,2001-10-31,22.36000061035156
+769905,CAT,2001-11-01,22.600000381469727
+769906,CAT,2001-11-02,22.854999542236328
+769907,CAT,2001-11-05,23.049999237060547
+769908,CAT,2001-11-06,23.895000457763672
+769909,CAT,2001-11-07,24.149999618530277
+769910,CAT,2001-11-08,24.19499969482422
+769911,CAT,2001-11-09,24.125
+769912,CAT,2001-11-12,23.88999938964844
+769913,CAT,2001-11-13,24.479999542236328
+769914,CAT,2001-11-14,24.190000534057617
+769915,CAT,2001-11-15,23.98500061035156
+769916,CAT,2001-11-16,24.549999237060547
+769917,CAT,2001-11-19,25.0049991607666
+769918,CAT,2001-11-20,24.600000381469727
+769919,CAT,2001-11-21,24.209999084472656
+769920,CAT,2001-11-23,24.31999969482422
+769921,CAT,2001-11-26,24.625
+769922,CAT,2001-11-27,24.350000381469727
+769923,CAT,2001-11-28,24.09499931335449
+769924,CAT,2001-11-29,24.100000381469727
+769925,CAT,2001-11-30,23.709999084472656
+769926,CAT,2001-12-03,23.70499992370605
+769927,CAT,2001-12-04,24.229999542236328
+769928,CAT,2001-12-05,25.274999618530277
+769929,CAT,2001-12-06,25.2549991607666
+769930,CAT,2001-12-07,25.575000762939453
+769931,CAT,2001-12-10,25.0049991607666
+769932,CAT,2001-12-11,25.25
+769933,CAT,2001-12-12,25.5
+769934,CAT,2001-12-13,25.104999542236328
+769935,CAT,2001-12-14,25.03499984741211
+769936,CAT,2001-12-17,24.950000762939453
+769937,CAT,2001-12-18,25.68000030517578
+769938,CAT,2001-12-19,26.024999618530277
+769939,CAT,2001-12-20,25.299999237060547
+769940,CAT,2001-12-21,25.725000381469727
+769941,CAT,2001-12-24,26.0
+769942,CAT,2001-12-26,26.225000381469727
+769943,CAT,2001-12-27,26.3799991607666
+769944,CAT,2001-12-28,26.59499931335449
+769945,CAT,2001-12-31,26.125
+769946,CAT,2002-01-02,25.825000762939453
+769947,CAT,2002-01-03,26.165000915527344
+769948,CAT,2002-01-04,26.93000030517578
+769949,CAT,2002-01-07,26.575000762939453
+769950,CAT,2002-01-08,25.674999237060547
+769951,CAT,2002-01-09,25.780000686645508
+769952,CAT,2002-01-10,25.56999969482422
+769953,CAT,2002-01-11,25.40999984741211
+769954,CAT,2002-01-14,25.2450008392334
+769955,CAT,2002-01-15,24.875
+769956,CAT,2002-01-16,24.01000022888184
+769957,CAT,2002-01-17,24.655000686645508
+769958,CAT,2002-01-18,24.489999771118164
+769959,CAT,2002-01-22,24.09000015258789
+769960,CAT,2002-01-23,24.3799991607666
+769961,CAT,2002-01-24,24.549999237060547
+769962,CAT,2002-01-25,25.049999237060547
+769963,CAT,2002-01-28,25.415000915527344
+769964,CAT,2002-01-29,24.850000381469727
+769965,CAT,2002-01-30,25.100000381469727
+769966,CAT,2002-01-31,25.13999938964844
+769967,CAT,2002-02-01,25.26000022888184
+769968,CAT,2002-02-04,24.51499938964844
+769969,CAT,2002-02-05,24.38999938964844
+769970,CAT,2002-02-06,24.309999465942383
+769971,CAT,2002-02-07,23.71500015258789
+769972,CAT,2002-02-08,24.25
+769973,CAT,2002-02-11,24.88999938964844
+769974,CAT,2002-02-12,25.1200008392334
+769975,CAT,2002-02-13,25.38500022888184
+769976,CAT,2002-02-14,25.26499938964844
+769977,CAT,2002-02-15,24.96500015258789
+769978,CAT,2002-02-19,24.950000762939453
+769979,CAT,2002-02-20,25.549999237060547
+769980,CAT,2002-02-21,25.940000534057617
+769981,CAT,2002-02-22,26.34000015258789
+769982,CAT,2002-02-25,28.030000686645508
+769983,CAT,2002-02-26,27.979999542236328
+769984,CAT,2002-02-27,27.950000762939453
+769985,CAT,2002-02-28,27.7549991607666
+769986,CAT,2002-03-01,28.165000915527344
+769987,CAT,2002-03-04,29.540000915527344
+769988,CAT,2002-03-05,29.0
+769989,CAT,2002-03-06,29.51000022888184
+769990,CAT,2002-03-07,29.26000022888184
+769991,CAT,2002-03-08,29.665000915527344
+769992,CAT,2002-03-11,29.549999237060547
+769993,CAT,2002-03-12,29.45499992370605
+769994,CAT,2002-03-13,28.7450008392334
+769995,CAT,2002-03-14,29.32999992370605
+769996,CAT,2002-03-15,29.895000457763672
+769997,CAT,2002-03-18,29.559999465942383
+769998,CAT,2002-03-19,29.649999618530277
+769999,CAT,2002-03-20,29.01499938964844
+770000,CAT,2002-03-21,28.549999237060547
+770001,CAT,2002-03-22,28.565000534057617
+770002,CAT,2002-03-25,27.96999931335449
+770003,CAT,2002-03-26,28.125
+770004,CAT,2002-03-27,28.7450008392334
+770005,CAT,2002-03-28,28.424999237060547
+770006,CAT,2002-04-01,28.459999084472656
+770007,CAT,2002-04-02,28.200000762939453
+770008,CAT,2002-04-03,27.459999084472656
+770009,CAT,2002-04-04,27.70499992370605
+770010,CAT,2002-04-05,28.68000030517578
+770011,CAT,2002-04-08,28.875
+770012,CAT,2002-04-09,28.940000534057617
+770013,CAT,2002-04-10,29.7450008392334
+770014,CAT,2002-04-11,29.21500015258789
+770015,CAT,2002-04-12,28.98500061035156
+770016,CAT,2002-04-15,28.9950008392334
+770017,CAT,2002-04-16,28.325000762939453
+770018,CAT,2002-04-17,27.899999618530277
+770019,CAT,2002-04-18,27.459999084472656
+770020,CAT,2002-04-19,27.520000457763672
+770021,CAT,2002-04-22,26.915000915527344
+770022,CAT,2002-04-23,26.549999237060547
+770023,CAT,2002-04-24,26.5
+770024,CAT,2002-04-25,26.799999237060547
+770025,CAT,2002-04-26,27.075000762939453
+770026,CAT,2002-04-29,26.44499969482422
+770027,CAT,2002-04-30,27.309999465942383
+770028,CAT,2002-05-01,27.065000534057617
+770029,CAT,2002-05-02,27.325000762939453
+770030,CAT,2002-05-03,27.0
+770031,CAT,2002-05-06,26.200000762939453
+770032,CAT,2002-05-07,26.30500030517578
+770033,CAT,2002-05-08,27.51000022888184
+770034,CAT,2002-05-09,26.93000030517578
+770035,CAT,2002-05-10,26.405000686645508
+770036,CAT,2002-05-13,26.375
+770037,CAT,2002-05-14,27.1200008392334
+770038,CAT,2002-05-15,28.0
+770039,CAT,2002-05-16,27.584999084472656
+770040,CAT,2002-05-17,27.395000457763672
+770041,CAT,2002-05-20,27.020000457763672
+770042,CAT,2002-05-21,26.71999931335449
+770043,CAT,2002-05-22,27.13500022888184
+770044,CAT,2002-05-23,27.125
+770045,CAT,2002-05-24,26.975000381469727
+770046,CAT,2002-05-28,26.7450008392334
+770047,CAT,2002-05-29,26.25
+770048,CAT,2002-05-30,26.0
+770049,CAT,2002-05-31,26.13500022888184
+770050,CAT,2002-06-03,25.924999237060547
+770051,CAT,2002-06-04,25.420000076293945
+770052,CAT,2002-06-05,25.71500015258789
+770053,CAT,2002-06-06,25.125
+770054,CAT,2002-06-07,25.309999465942383
+770055,CAT,2002-06-10,25.26499938964844
+770056,CAT,2002-06-11,24.774999618530277
+770057,CAT,2002-06-12,24.575000762939453
+770058,CAT,2002-06-13,24.625
+770059,CAT,2002-06-14,24.450000762939453
+770060,CAT,2002-06-17,24.020000457763672
+770061,CAT,2002-06-18,24.725000381469727
+770062,CAT,2002-06-19,24.11000061035156
+770063,CAT,2002-06-20,23.875
+770064,CAT,2002-06-21,23.84000015258789
+770065,CAT,2002-06-24,23.774999618530277
+770066,CAT,2002-06-25,24.100000381469727
+770067,CAT,2002-06-26,23.82999992370605
+770068,CAT,2002-06-27,24.350000381469727
+770069,CAT,2002-06-28,24.475000381469727
+770070,CAT,2002-07-01,24.0
+770071,CAT,2002-07-02,23.57999992370605
+770072,CAT,2002-07-03,23.09000015258789
+770073,CAT,2002-07-05,24.1200008392334
+770074,CAT,2002-07-08,23.924999237060547
+770075,CAT,2002-07-09,23.565000534057617
+770076,CAT,2002-07-10,22.75
+770077,CAT,2002-07-11,22.53499984741211
+770078,CAT,2002-07-12,22.75
+770079,CAT,2002-07-15,22.59499931335449
+770080,CAT,2002-07-16,21.5
+770081,CAT,2002-07-17,21.625
+770082,CAT,2002-07-18,21.34000015258789
+770083,CAT,2002-07-19,20.70499992370605
+770084,CAT,2002-07-22,20.315000534057617
+770085,CAT,2002-07-23,20.0
+770086,CAT,2002-07-24,21.600000381469727
+770087,CAT,2002-07-25,21.395000457763672
+770088,CAT,2002-07-26,21.774999618530277
+770089,CAT,2002-07-29,22.950000762939453
+770090,CAT,2002-07-30,22.655000686645508
+770091,CAT,2002-07-31,22.350000381469727
+770092,CAT,2002-08-01,21.6299991607666
+770093,CAT,2002-08-02,20.799999237060547
+770094,CAT,2002-08-05,20.200000762939453
+770095,CAT,2002-08-06,21.19499969482422
+770096,CAT,2002-08-07,21.424999237060547
+770097,CAT,2002-08-08,22.274999618530277
+770098,CAT,2002-08-09,22.28499984741211
+770099,CAT,2002-08-12,22.11000061035156
+770100,CAT,2002-08-13,22.100000381469727
+770101,CAT,2002-08-14,22.15999984741211
+770102,CAT,2002-08-15,22.07999992370605
+770103,CAT,2002-08-16,21.729999542236328
+770104,CAT,2002-08-19,22.34499931335449
+770105,CAT,2002-08-20,22.125
+770106,CAT,2002-08-21,22.229999542236328
+770107,CAT,2002-08-22,22.674999237060547
+770108,CAT,2002-08-23,22.424999237060547
+770109,CAT,2002-08-26,22.565000534057617
+770110,CAT,2002-08-27,22.424999237060547
+770111,CAT,2002-08-28,22.114999771118164
+770112,CAT,2002-08-29,21.65999984741211
+770113,CAT,2002-08-30,21.81999969482422
+770114,CAT,2002-09-03,21.315000534057617
+770115,CAT,2002-09-04,21.325000762939453
+770116,CAT,2002-09-05,21.280000686645508
+770117,CAT,2002-09-06,21.600000381469727
+770118,CAT,2002-09-09,21.559999465942383
+770119,CAT,2002-09-10,21.434999465942383
+770120,CAT,2002-09-11,21.475000381469727
+770121,CAT,2002-09-12,21.19499969482422
+770122,CAT,2002-09-13,20.31999969482422
+770123,CAT,2002-09-16,20.34000015258789
+770124,CAT,2002-09-17,19.725000381469727
+770125,CAT,2002-09-18,19.5049991607666
+770126,CAT,2002-09-19,19.0
+770127,CAT,2002-09-20,18.934999465942383
+770128,CAT,2002-09-23,18.82999992370605
+770129,CAT,2002-09-24,18.43000030517578
+770130,CAT,2002-09-25,19.0
+770131,CAT,2002-09-26,19.46500015258789
+770132,CAT,2002-09-27,18.75
+770133,CAT,2002-09-30,18.61000061035156
+770134,CAT,2002-10-01,19.334999084472656
+770135,CAT,2002-10-02,18.88999938964844
+770136,CAT,2002-10-03,18.7450008392334
+770137,CAT,2002-10-04,18.0049991607666
+770138,CAT,2002-10-07,17.94499969482422
+770139,CAT,2002-10-08,18.15999984741211
+770140,CAT,2002-10-09,16.93000030517578
+770141,CAT,2002-10-10,17.53499984741211
+770142,CAT,2002-10-11,18.290000915527344
+770143,CAT,2002-10-14,17.854999542236328
+770144,CAT,2002-10-15,18.989999771118164
+770145,CAT,2002-10-16,19.3799991607666
+770146,CAT,2002-10-17,20.18000030517578
+770147,CAT,2002-10-18,20.4950008392334
+770148,CAT,2002-10-21,21.45499992370605
+770149,CAT,2002-10-22,20.88999938964844
+770150,CAT,2002-10-23,21.399999618530277
+770151,CAT,2002-10-24,20.55500030517578
+770152,CAT,2002-10-25,20.725000381469727
+770153,CAT,2002-10-28,20.23500061035156
+770154,CAT,2002-10-29,20.229999542236328
+770155,CAT,2002-10-30,20.48500061035156
+770156,CAT,2002-10-31,20.424999237060547
+770157,CAT,2002-11-01,21.05500030517578
+770158,CAT,2002-11-04,21.43000030517578
+770159,CAT,2002-11-05,21.540000915527344
+770160,CAT,2002-11-06,21.78499984741211
+770161,CAT,2002-11-07,21.270000457763672
+770162,CAT,2002-11-08,21.57999992370605
+770163,CAT,2002-11-11,20.725000381469727
+770164,CAT,2002-11-12,21.295000076293945
+770165,CAT,2002-11-13,21.524999618530277
+770166,CAT,2002-11-14,22.13500022888184
+770167,CAT,2002-11-15,22.540000915527344
+770168,CAT,2002-11-18,22.309999465942383
+770169,CAT,2002-11-19,22.475000381469727
+770170,CAT,2002-11-20,23.26499938964844
+770171,CAT,2002-11-21,24.01000022888184
+770172,CAT,2002-11-22,24.274999618530277
+770173,CAT,2002-11-25,24.34000015258789
+770174,CAT,2002-11-26,23.545000076293945
+770175,CAT,2002-11-27,24.6299991607666
+770176,CAT,2002-11-29,24.950000762939453
+770177,CAT,2002-12-02,24.61000061035156
+770178,CAT,2002-12-03,23.649999618530277
+770179,CAT,2002-12-04,23.364999771118164
+770180,CAT,2002-12-05,23.165000915527344
+770181,CAT,2002-12-06,23.084999084472656
+770182,CAT,2002-12-09,22.5
+770183,CAT,2002-12-10,22.774999618530277
+770184,CAT,2002-12-11,22.854999542236328
+770185,CAT,2002-12-12,22.559999465942383
+770186,CAT,2002-12-13,22.299999237060547
+770187,CAT,2002-12-16,23.13999938964844
+770188,CAT,2002-12-17,22.915000915527344
+770189,CAT,2002-12-18,22.799999237060547
+770190,CAT,2002-12-19,22.614999771118164
+770191,CAT,2002-12-20,23.25
+770192,CAT,2002-12-23,23.174999237060547
+770193,CAT,2002-12-24,23.200000762939453
+770194,CAT,2002-12-26,23.149999618530277
+770195,CAT,2002-12-27,22.530000686645508
+770196,CAT,2002-12-30,22.73500061035156
+770197,CAT,2002-12-31,22.86000061035156
+770198,CAT,2003-01-02,23.875
+770199,CAT,2003-01-03,23.71500015258789
+770200,CAT,2003-01-06,24.200000762939453
+770201,CAT,2003-01-07,23.924999237060547
+770202,CAT,2003-01-08,23.200000762939453
+770203,CAT,2003-01-09,23.670000076293945
+770204,CAT,2003-01-10,23.709999084472656
+770205,CAT,2003-01-13,23.850000381469727
+770206,CAT,2003-01-14,23.69499969482422
+770207,CAT,2003-01-15,23.59000015258789
+770208,CAT,2003-01-16,23.6299991607666
+770209,CAT,2003-01-17,23.524999618530277
+770210,CAT,2003-01-21,23.03499984741211
+770211,CAT,2003-01-22,22.225000381469727
+770212,CAT,2003-01-23,22.739999771118164
+770213,CAT,2003-01-24,21.959999084472656
+770214,CAT,2003-01-27,21.625
+770215,CAT,2003-01-28,21.915000915527344
+770216,CAT,2003-01-29,22.024999618530277
+770217,CAT,2003-01-30,21.524999618530277
+770218,CAT,2003-01-31,21.989999771118164
+770219,CAT,2003-02-03,22.125
+770220,CAT,2003-02-04,21.8700008392334
+770221,CAT,2003-02-05,21.82999992370605
+770222,CAT,2003-02-06,21.48500061035156
+770223,CAT,2003-02-07,21.315000534057617
+770224,CAT,2003-02-10,21.290000915527344
+770225,CAT,2003-02-11,21.290000915527344
+770226,CAT,2003-02-12,21.020000457763672
+770227,CAT,2003-02-13,21.059999465942383
+770228,CAT,2003-02-14,21.625
+770229,CAT,2003-02-18,22.274999618530277
+770230,CAT,2003-02-19,22.975000381469727
+770231,CAT,2003-02-20,23.149999618530277
+770232,CAT,2003-02-21,23.270000457763672
+770233,CAT,2003-02-24,22.905000686645508
+770234,CAT,2003-02-25,22.90999984741211
+770235,CAT,2003-02-26,22.875
+770236,CAT,2003-02-27,23.36000061035156
+770237,CAT,2003-02-28,23.5
+770238,CAT,2003-03-03,23.540000915527344
+770239,CAT,2003-03-04,22.61000061035156
+770240,CAT,2003-03-05,22.815000534057617
+770241,CAT,2003-03-06,22.299999237060547
+770242,CAT,2003-03-07,22.899999618530277
+770243,CAT,2003-03-10,22.395000457763672
+770244,CAT,2003-03-11,22.25
+770245,CAT,2003-03-12,22.11000061035156
+770246,CAT,2003-03-13,23.46500015258789
+770247,CAT,2003-03-14,23.51000022888184
+770248,CAT,2003-03-17,25.114999771118164
+770249,CAT,2003-03-18,24.899999618530277
+770250,CAT,2003-03-19,24.895000457763672
+770251,CAT,2003-03-20,25.309999465942383
+770252,CAT,2003-03-21,26.274999618530277
+770253,CAT,2003-03-24,25.364999771118164
+770254,CAT,2003-03-25,25.5
+770255,CAT,2003-03-26,25.100000381469727
+770256,CAT,2003-03-27,25.36000061035156
+770257,CAT,2003-03-28,25.1200008392334
+770258,CAT,2003-03-31,24.600000381469727
+770259,CAT,2003-04-01,24.825000762939453
+770260,CAT,2003-04-02,25.854999542236328
+770261,CAT,2003-04-03,25.899999618530277
+770262,CAT,2003-04-04,25.73500061035156
+770263,CAT,2003-04-07,25.850000381469727
+770264,CAT,2003-04-08,26.049999237060547
+770265,CAT,2003-04-09,25.854999542236328
+770266,CAT,2003-04-10,26.415000915527344
+770267,CAT,2003-04-11,26.489999771118164
+770268,CAT,2003-04-14,26.81999969482422
+770269,CAT,2003-04-15,26.350000381469727
+770270,CAT,2003-04-16,25.70499992370605
+770271,CAT,2003-04-17,25.989999771118164
+770272,CAT,2003-04-21,25.920000076293945
+770273,CAT,2003-04-22,26.479999542236328
+770274,CAT,2003-04-23,26.43000030517578
+770275,CAT,2003-04-24,26.375
+770276,CAT,2003-04-25,25.96500015258789
+770277,CAT,2003-04-28,26.38999938964844
+770278,CAT,2003-04-29,26.19499969482422
+770279,CAT,2003-04-30,26.299999237060547
+770280,CAT,2003-05-01,25.924999237060547
+770281,CAT,2003-05-02,26.174999237060547
+770282,CAT,2003-05-05,26.34000015258789
+770283,CAT,2003-05-06,26.950000762939453
+770284,CAT,2003-05-07,26.665000915527344
+770285,CAT,2003-05-08,25.98500061035156
+770286,CAT,2003-05-09,26.575000762939453
+770287,CAT,2003-05-12,27.125
+770288,CAT,2003-05-13,26.584999084472656
+770289,CAT,2003-05-14,26.395000457763672
+770290,CAT,2003-05-15,26.700000762939453
+770291,CAT,2003-05-16,26.48500061035156
+770292,CAT,2003-05-19,25.75
+770293,CAT,2003-05-20,25.625
+770294,CAT,2003-05-21,25.21500015258789
+770295,CAT,2003-05-22,25.61000061035156
+770296,CAT,2003-05-23,25.5
+770297,CAT,2003-05-27,26.2549991607666
+770298,CAT,2003-05-28,26.2549991607666
+770299,CAT,2003-05-29,25.25
+770300,CAT,2003-05-30,26.075000762939453
+770301,CAT,2003-06-02,26.09000015258789
+770302,CAT,2003-06-03,26.475000381469727
+770303,CAT,2003-06-04,26.959999084472656
+770304,CAT,2003-06-05,27.184999465942383
+770305,CAT,2003-06-06,27.30500030517578
+770306,CAT,2003-06-09,27.11000061035156
+770307,CAT,2003-06-10,27.309999465942383
+770308,CAT,2003-06-11,28.32999992370605
+770309,CAT,2003-06-12,28.065000534057617
+770310,CAT,2003-06-13,28.024999618530277
+770311,CAT,2003-06-16,28.94499969482422
+770312,CAT,2003-06-17,28.8799991607666
+770313,CAT,2003-06-18,28.51000022888184
+770314,CAT,2003-06-19,28.25
+770315,CAT,2003-06-20,28.625
+770316,CAT,2003-06-23,28.32999992370605
+770317,CAT,2003-06-24,28.225000381469727
+770318,CAT,2003-06-25,28.075000762939453
+770319,CAT,2003-06-26,28.3799991607666
+770320,CAT,2003-06-27,27.915000915527344
+770321,CAT,2003-06-30,27.82999992370605
+770322,CAT,2003-07-01,27.3700008392334
+770323,CAT,2003-07-02,27.8700008392334
+770324,CAT,2003-07-03,27.78499984741211
+770325,CAT,2003-07-07,28.20499992370605
+770326,CAT,2003-07-08,28.354999542236328
+770327,CAT,2003-07-09,28.21500015258789
+770328,CAT,2003-07-10,28.11000061035156
+770329,CAT,2003-07-11,28.690000534057617
+770330,CAT,2003-07-14,28.940000534057617
+770331,CAT,2003-07-15,29.03499984741211
+770332,CAT,2003-07-16,29.31999969482422
+770333,CAT,2003-07-17,31.770000457763672
+770334,CAT,2003-07-18,32.80500030517578
+770335,CAT,2003-07-21,32.65999984741211
+770336,CAT,2003-07-22,32.099998474121094
+770337,CAT,2003-07-23,32.42499923706055
+770338,CAT,2003-07-24,31.90999984741211
+770339,CAT,2003-07-25,32.650001525878906
+770340,CAT,2003-07-28,32.54999923706055
+770341,CAT,2003-07-29,32.67499923706055
+770342,CAT,2003-07-30,33.224998474121094
+770343,CAT,2003-07-31,33.73500061035156
+770344,CAT,2003-08-01,33.61000061035156
+770345,CAT,2003-08-04,33.54999923706055
+770346,CAT,2003-08-05,33.345001220703125
+770347,CAT,2003-08-06,33.05500030517578
+770348,CAT,2003-08-07,33.58000183105469
+770349,CAT,2003-08-08,34.10499954223633
+770350,CAT,2003-08-11,34.34000015258789
+770351,CAT,2003-08-12,35.150001525878906
+770352,CAT,2003-08-13,35.20000076293945
+770353,CAT,2003-08-14,35.32500076293945
+770354,CAT,2003-08-15,35.47999954223633
+770355,CAT,2003-08-18,36.52000045776367
+770356,CAT,2003-08-19,36.45000076293945
+770357,CAT,2003-08-20,36.130001068115234
+770358,CAT,2003-08-21,36.70500183105469
+770359,CAT,2003-08-22,35.845001220703125
+770360,CAT,2003-08-25,34.83000183105469
+770361,CAT,2003-08-26,34.775001525878906
+770362,CAT,2003-08-27,35.08000183105469
+770363,CAT,2003-08-28,35.32500076293945
+770364,CAT,2003-08-29,35.915000915527344
+770365,CAT,2003-09-02,36.22999954223633
+770366,CAT,2003-09-03,35.974998474121094
+770367,CAT,2003-09-04,35.54499816894531
+770368,CAT,2003-09-05,35.064998626708984
+770369,CAT,2003-09-08,35.255001068115234
+770370,CAT,2003-09-09,34.70000076293945
+770371,CAT,2003-09-10,34.5
+770372,CAT,2003-09-11,34.03499984741211
+770373,CAT,2003-09-12,34.0099983215332
+770374,CAT,2003-09-15,34.5
+770375,CAT,2003-09-16,34.849998474121094
+770376,CAT,2003-09-17,35.1150016784668
+770377,CAT,2003-09-18,35.650001525878906
+770378,CAT,2003-09-19,35.595001220703125
+770379,CAT,2003-09-22,35.23500061035156
+770380,CAT,2003-09-23,35.724998474121094
+770381,CAT,2003-09-24,35.220001220703125
+770382,CAT,2003-09-25,34.45000076293945
+770383,CAT,2003-09-26,34.125
+770384,CAT,2003-09-29,34.595001220703125
+770385,CAT,2003-09-30,34.41999816894531
+770386,CAT,2003-10-01,35.66999816894531
+770387,CAT,2003-10-02,36.34999847412109
+770388,CAT,2003-10-03,36.68999862670898
+770389,CAT,2003-10-06,37.005001068115234
+770390,CAT,2003-10-07,37.209999084472656
+770391,CAT,2003-10-08,37.65499877929688
+770392,CAT,2003-10-09,38.040000915527344
+770393,CAT,2003-10-10,37.875
+770394,CAT,2003-10-13,38.45000076293945
+770395,CAT,2003-10-14,38.435001373291016
+770396,CAT,2003-10-15,39.36000061035156
+770397,CAT,2003-10-16,37.165000915527344
+770398,CAT,2003-10-17,36.790000915527344
+770399,CAT,2003-10-20,37.0
+770400,CAT,2003-10-21,36.380001068115234
+770401,CAT,2003-10-22,35.78499984741211
+770402,CAT,2003-10-23,35.68000030517578
+770403,CAT,2003-10-24,35.525001525878906
+770404,CAT,2003-10-27,35.849998474121094
+770405,CAT,2003-10-28,36.38999938964844
+770406,CAT,2003-10-29,36.72999954223633
+770407,CAT,2003-10-30,36.93000030517578
+770408,CAT,2003-10-31,36.63999938964844
+770409,CAT,2003-11-03,37.025001525878906
+770410,CAT,2003-11-04,37.40499877929688
+770411,CAT,2003-11-05,37.470001220703125
+770412,CAT,2003-11-06,37.26499938964844
+770413,CAT,2003-11-07,36.28499984741211
+770414,CAT,2003-11-10,36.04499816894531
+770415,CAT,2003-11-11,35.974998474121094
+770416,CAT,2003-11-12,36.83000183105469
+770417,CAT,2003-11-13,36.7400016784668
+770418,CAT,2003-11-14,36.30500030517578
+770419,CAT,2003-11-17,36.25
+770420,CAT,2003-11-18,35.64500045776367
+770421,CAT,2003-11-19,36.3849983215332
+770422,CAT,2003-11-20,36.375
+770423,CAT,2003-11-21,36.44499969482422
+770424,CAT,2003-11-24,36.66999816894531
+770425,CAT,2003-11-25,37.52000045776367
+770426,CAT,2003-11-26,37.70000076293945
+770427,CAT,2003-11-28,38.025001525878906
+770428,CAT,2003-12-01,38.39500045776367
+770429,CAT,2003-12-02,37.790000915527344
+770430,CAT,2003-12-03,37.7400016784668
+770431,CAT,2003-12-04,37.470001220703125
+770432,CAT,2003-12-05,38.25
+770433,CAT,2003-12-08,38.38999938964844
+770434,CAT,2003-12-09,38.2400016784668
+770435,CAT,2003-12-10,38.0
+770436,CAT,2003-12-11,38.970001220703125
+770437,CAT,2003-12-12,39.0099983215332
+770438,CAT,2003-12-15,39.2599983215332
+770439,CAT,2003-12-16,40.5099983215332
+770440,CAT,2003-12-17,41.0099983215332
+770441,CAT,2003-12-18,41.85499954223633
+770442,CAT,2003-12-19,42.375
+770443,CAT,2003-12-22,41.88999938964844
+770444,CAT,2003-12-23,41.82500076293945
+770445,CAT,2003-12-24,41.755001068115234
+770446,CAT,2003-12-26,41.85499954223633
+770447,CAT,2003-12-29,42.29999923706055
+770448,CAT,2003-12-30,42.03499984741211
+770449,CAT,2003-12-31,41.5099983215332
+770450,CAT,2004-01-02,41.32500076293945
+770451,CAT,2004-01-05,42.45000076293945
+770452,CAT,2004-01-06,41.70000076293945
+770453,CAT,2004-01-07,41.244998931884766
+770454,CAT,2004-01-08,40.92499923706055
+770455,CAT,2004-01-09,40.22499847412109
+770456,CAT,2004-01-12,41.22499847412109
+770457,CAT,2004-01-13,41.25
+770458,CAT,2004-01-14,41.84999847412109
+770459,CAT,2004-01-15,41.68999862670898
+770460,CAT,2004-01-16,42.06999969482422
+770461,CAT,2004-01-20,41.07500076293945
+770462,CAT,2004-01-21,41.70000076293945
+770463,CAT,2004-01-22,42.0
+770464,CAT,2004-01-23,42.084999084472656
+770465,CAT,2004-01-26,42.505001068115234
+770466,CAT,2004-01-27,41.0
+770467,CAT,2004-01-28,39.810001373291016
+770468,CAT,2004-01-29,38.630001068115234
+770469,CAT,2004-01-30,39.06499862670898
+770470,CAT,2004-02-02,38.744998931884766
+770471,CAT,2004-02-03,38.52000045776367
+770472,CAT,2004-02-04,37.95000076293945
+770473,CAT,2004-02-05,38.15999984741211
+770474,CAT,2004-02-06,39.25
+770475,CAT,2004-02-09,38.834999084472656
+770476,CAT,2004-02-10,38.27999877929688
+770477,CAT,2004-02-11,39.47999954223633
+770478,CAT,2004-02-12,39.345001220703125
+770479,CAT,2004-02-13,38.709999084472656
+770480,CAT,2004-02-17,39.7599983215332
+770481,CAT,2004-02-18,39.45500183105469
+770482,CAT,2004-02-19,39.26499938964844
+770483,CAT,2004-02-20,38.40999984741211
+770484,CAT,2004-02-23,38.61000061035156
+770485,CAT,2004-02-24,38.34999847412109
+770486,CAT,2004-02-25,38.59000015258789
+770487,CAT,2004-02-26,38.97499847412109
+770488,CAT,2004-02-27,37.875
+770489,CAT,2004-03-01,38.41999816894531
+770490,CAT,2004-03-02,38.79499816894531
+770491,CAT,2004-03-03,38.65999984741211
+770492,CAT,2004-03-04,38.45000076293945
+770493,CAT,2004-03-05,38.185001373291016
+770494,CAT,2004-03-08,38.44499969482422
+770495,CAT,2004-03-09,38.20000076293945
+770496,CAT,2004-03-10,36.755001068115234
+770497,CAT,2004-03-11,36.57500076293945
+770498,CAT,2004-03-12,37.46500015258789
+770499,CAT,2004-03-15,36.9900016784668
+770500,CAT,2004-03-16,37.67499923706055
+770501,CAT,2004-03-17,38.61000061035156
+770502,CAT,2004-03-18,38.59999847412109
+770503,CAT,2004-03-19,38.150001525878906
+770504,CAT,2004-03-22,37.75
+770505,CAT,2004-03-23,37.92499923706055
+770506,CAT,2004-03-24,38.165000915527344
+770507,CAT,2004-03-25,38.57500076293945
+770508,CAT,2004-03-26,38.720001220703125
+770509,CAT,2004-03-29,39.7400016784668
+770510,CAT,2004-03-30,40.0
+770511,CAT,2004-03-31,39.53499984741211
+770512,CAT,2004-04-01,39.5
+770513,CAT,2004-04-02,40.59999847412109
+770514,CAT,2004-04-05,41.20500183105469
+770515,CAT,2004-04-06,41.45500183105469
+770516,CAT,2004-04-07,41.04999923706055
+770517,CAT,2004-04-08,40.9900016784668
+770518,CAT,2004-04-12,41.875
+770519,CAT,2004-04-13,41.0099983215332
+770520,CAT,2004-04-14,40.51499938964844
+770521,CAT,2004-04-15,40.400001525878906
+770522,CAT,2004-04-16,40.98500061035156
+770523,CAT,2004-04-19,40.5
+770524,CAT,2004-04-20,39.9900016784668
+770525,CAT,2004-04-21,40.540000915527344
+770526,CAT,2004-04-22,42.04999923706055
+770527,CAT,2004-04-23,40.97999954223633
+770528,CAT,2004-04-26,40.45000076293945
+770529,CAT,2004-04-27,40.900001525878906
+770530,CAT,2004-04-28,39.84999847412109
+770531,CAT,2004-04-29,38.790000915527344
+770532,CAT,2004-04-30,38.8650016784668
+770533,CAT,2004-05-03,39.685001373291016
+770534,CAT,2004-05-04,39.505001068115234
+770535,CAT,2004-05-05,39.400001525878906
+770536,CAT,2004-05-06,38.92499923706055
+770537,CAT,2004-05-07,38.560001373291016
+770538,CAT,2004-05-10,36.43999862670898
+770539,CAT,2004-05-11,36.54999923706055
+770540,CAT,2004-05-12,37.43000030517578
+770541,CAT,2004-05-13,37.33000183105469
+770542,CAT,2004-05-14,37.845001220703125
+770543,CAT,2004-05-17,36.77000045776367
+770544,CAT,2004-05-18,36.875
+770545,CAT,2004-05-19,36.900001525878906
+770546,CAT,2004-05-20,36.130001068115234
+770547,CAT,2004-05-21,36.51499938964844
+770548,CAT,2004-05-24,37.0
+770549,CAT,2004-05-25,37.32500076293945
+770550,CAT,2004-05-26,37.42499923706055
+770551,CAT,2004-05-27,37.584999084472656
+770552,CAT,2004-05-28,37.67499923706055
+770553,CAT,2004-06-01,37.97999954223633
+770554,CAT,2004-06-02,38.209999084472656
+770555,CAT,2004-06-03,37.57500076293945
+770556,CAT,2004-06-04,37.75
+770557,CAT,2004-06-07,38.84999847412109
+770558,CAT,2004-06-08,38.560001373291016
+770559,CAT,2004-06-09,37.70000076293945
+770560,CAT,2004-06-10,37.79999923706055
+770561,CAT,2004-06-14,37.380001068115234
+770562,CAT,2004-06-15,37.69499969482422
+770563,CAT,2004-06-16,37.005001068115234
+770564,CAT,2004-06-17,37.36000061035156
+770565,CAT,2004-06-18,37.209999084472656
+770566,CAT,2004-06-21,37.4900016784668
+770567,CAT,2004-06-22,38.32500076293945
+770568,CAT,2004-06-23,38.94499969482422
+770569,CAT,2004-06-24,39.54999923706055
+770570,CAT,2004-06-25,39.07500076293945
+770571,CAT,2004-06-28,38.7400016784668
+770572,CAT,2004-06-29,39.40999984741211
+770573,CAT,2004-06-30,39.720001220703125
+770574,CAT,2004-07-01,39.09000015258789
+770575,CAT,2004-07-02,38.36000061035156
+770576,CAT,2004-07-06,38.3650016784668
+770577,CAT,2004-07-07,38.75
+770578,CAT,2004-07-08,38.26499938964844
+770579,CAT,2004-07-09,38.540000915527344
+770580,CAT,2004-07-12,39.1150016784668
+770581,CAT,2004-07-13,39.6349983215332
+770582,CAT,2004-07-14,39.38999938964844
+770583,CAT,2004-07-15,39.70000076293945
+770584,CAT,2004-07-16,38.90499877929688
+770585,CAT,2004-07-19,39.095001220703125
+770586,CAT,2004-07-20,39.03499984741211
+770587,CAT,2004-07-21,38.47499847412109
+770588,CAT,2004-07-22,36.76499938964844
+770589,CAT,2004-07-23,36.61000061035156
+770590,CAT,2004-07-26,36.29999923706055
+770591,CAT,2004-07-27,36.084999084472656
+770592,CAT,2004-07-28,36.71500015258789
+770593,CAT,2004-07-29,36.96500015258789
+770594,CAT,2004-07-30,36.744998931884766
+770595,CAT,2004-08-02,36.54999923706055
+770596,CAT,2004-08-03,35.84000015258789
+770597,CAT,2004-08-04,35.849998474121094
+770598,CAT,2004-08-05,34.810001373291016
+770599,CAT,2004-08-06,35.125
+770600,CAT,2004-08-09,35.03499984741211
+770601,CAT,2004-08-10,35.630001068115234
+770602,CAT,2004-08-11,36.02999877929688
+770603,CAT,2004-08-12,35.880001068115234
+770604,CAT,2004-08-13,35.875
+770605,CAT,2004-08-16,36.435001373291016
+770606,CAT,2004-08-17,36.2400016784668
+770607,CAT,2004-08-18,36.25
+770608,CAT,2004-08-19,35.64500045776367
+770609,CAT,2004-08-20,36.119998931884766
+770610,CAT,2004-08-23,36.025001525878906
+770611,CAT,2004-08-24,36.57500076293945
+770612,CAT,2004-08-25,36.935001373291016
+770613,CAT,2004-08-26,36.85499954223633
+770614,CAT,2004-08-27,36.84999847412109
+770615,CAT,2004-08-30,36.125
+770616,CAT,2004-08-31,36.34999847412109
+770617,CAT,2004-09-01,36.310001373291016
+770618,CAT,2004-09-02,36.59000015258789
+770619,CAT,2004-09-03,36.77999877929688
+770620,CAT,2004-09-07,37.720001220703125
+770621,CAT,2004-09-08,37.59999847412109
+770622,CAT,2004-09-09,37.435001373291016
+770623,CAT,2004-09-10,37.54999923706055
+770624,CAT,2004-09-13,37.97999954223633
+770625,CAT,2004-09-14,37.86000061035156
+770626,CAT,2004-09-15,37.32500076293945
+770627,CAT,2004-09-16,37.41999816894531
+770628,CAT,2004-09-17,38.060001373291016
+770629,CAT,2004-09-20,37.93999862670898
+770630,CAT,2004-09-21,38.165000915527344
+770631,CAT,2004-09-22,37.68000030517578
+770632,CAT,2004-09-23,37.25
+770633,CAT,2004-09-24,37.380001068115234
+770634,CAT,2004-09-27,37.209999084472656
+770635,CAT,2004-09-28,38.45000076293945
+770636,CAT,2004-09-29,40.25
+770637,CAT,2004-09-30,40.22499847412109
+770638,CAT,2004-10-01,40.29999923706055
+770639,CAT,2004-10-04,40.625
+770640,CAT,2004-10-05,40.185001373291016
+770641,CAT,2004-10-06,40.5
+770642,CAT,2004-10-07,40.0
+770643,CAT,2004-10-08,39.75
+770644,CAT,2004-10-11,39.70500183105469
+770645,CAT,2004-10-12,39.869998931884766
+770646,CAT,2004-10-13,39.54499816894531
+770647,CAT,2004-10-14,39.75
+770648,CAT,2004-10-15,40.54499816894531
+770649,CAT,2004-10-18,40.56499862670898
+770650,CAT,2004-10-19,40.435001373291016
+770651,CAT,2004-10-20,40.39500045776367
+770652,CAT,2004-10-21,38.51499938964844
+770653,CAT,2004-10-22,38.66999816894531
+770654,CAT,2004-10-25,39.16999816894531
+770655,CAT,2004-10-26,39.70500183105469
+770656,CAT,2004-10-27,40.400001525878906
+770657,CAT,2004-10-28,39.76499938964844
+770658,CAT,2004-10-29,40.27000045776367
+770659,CAT,2004-11-01,40.91999816894531
+770660,CAT,2004-11-02,40.994998931884766
+770661,CAT,2004-11-03,42.125
+770662,CAT,2004-11-04,42.93999862670898
+770663,CAT,2004-11-05,43.584999084472656
+770664,CAT,2004-11-08,43.505001068115234
+770665,CAT,2004-11-09,44.15499877929688
+770666,CAT,2004-11-10,44.369998931884766
+770667,CAT,2004-11-11,44.92499923706055
+770668,CAT,2004-11-12,44.98500061035156
+770669,CAT,2004-11-15,44.845001220703125
+770670,CAT,2004-11-16,44.93999862670898
+770671,CAT,2004-11-17,45.43999862670898
+770672,CAT,2004-11-18,45.720001220703125
+770673,CAT,2004-11-19,45.09000015258789
+770674,CAT,2004-11-22,45.04999923706055
+770675,CAT,2004-11-23,45.44499969482422
+770676,CAT,2004-11-24,46.02999877929688
+770677,CAT,2004-11-26,46.400001525878906
+770678,CAT,2004-11-29,45.58000183105469
+770679,CAT,2004-11-30,45.775001525878906
+770680,CAT,2004-12-01,46.32500076293945
+770681,CAT,2004-12-02,45.8650016784668
+770682,CAT,2004-12-03,45.459999084472656
+770683,CAT,2004-12-06,45.28499984741211
+770684,CAT,2004-12-07,45.40999984741211
+770685,CAT,2004-12-08,45.31499862670898
+770686,CAT,2004-12-09,45.73500061035156
+770687,CAT,2004-12-10,45.810001373291016
+770688,CAT,2004-12-13,46.9900016784668
+770689,CAT,2004-12-14,46.84999847412109
+770690,CAT,2004-12-15,47.43999862670898
+770691,CAT,2004-12-16,47.39500045776367
+770692,CAT,2004-12-17,47.119998931884766
+770693,CAT,2004-12-20,47.17499923706055
+770694,CAT,2004-12-21,48.130001068115234
+770695,CAT,2004-12-22,48.57500076293945
+770696,CAT,2004-12-23,48.65499877929688
+770697,CAT,2004-12-27,48.04999923706055
+770698,CAT,2004-12-28,49.23500061035156
+770699,CAT,2004-12-29,49.23500061035156
+770700,CAT,2004-12-30,48.77000045776367
+770701,CAT,2004-12-31,48.755001068115234
+770702,CAT,2005-01-03,47.53499984741211
+770703,CAT,2005-01-04,47.0099983215332
+770704,CAT,2005-01-05,46.11000061035156
+770705,CAT,2005-01-06,46.790000915527344
+770706,CAT,2005-01-07,46.68999862670898
+770707,CAT,2005-01-10,46.2599983215332
+770708,CAT,2005-01-11,45.619998931884766
+770709,CAT,2005-01-12,46.185001373291016
+770710,CAT,2005-01-13,46.43000030517578
+770711,CAT,2005-01-14,46.845001220703125
+770712,CAT,2005-01-18,46.26499938964844
+770713,CAT,2005-01-19,45.755001068115234
+770714,CAT,2005-01-20,45.040000915527344
+770715,CAT,2005-01-21,44.6150016784668
+770716,CAT,2005-01-24,44.060001373291016
+770717,CAT,2005-01-25,45.25
+770718,CAT,2005-01-26,45.560001373291016
+770719,CAT,2005-01-27,43.2599983215332
+770720,CAT,2005-01-28,43.72999954223633
+770721,CAT,2005-01-31,44.54999923706055
+770722,CAT,2005-02-01,45.060001373291016
+770723,CAT,2005-02-02,45.505001068115234
+770724,CAT,2005-02-03,45.900001525878906
+770725,CAT,2005-02-04,45.95000076293945
+770726,CAT,2005-02-07,45.68000030517578
+770727,CAT,2005-02-08,45.7400016784668
+770728,CAT,2005-02-09,45.31999969482422
+770729,CAT,2005-02-10,46.02999877929688
+770730,CAT,2005-02-11,46.38999938964844
+770731,CAT,2005-02-14,46.11000061035156
+770732,CAT,2005-02-15,45.75
+770733,CAT,2005-02-16,46.27000045776367
+770734,CAT,2005-02-17,45.90999984741211
+770735,CAT,2005-02-18,45.41999816894531
+770736,CAT,2005-02-22,44.72999954223633
+770737,CAT,2005-02-23,45.22999954223633
+770738,CAT,2005-02-24,46.58000183105469
+770739,CAT,2005-02-25,47.40999984741211
+770740,CAT,2005-02-28,47.525001525878906
+770741,CAT,2005-03-01,48.685001373291016
+770742,CAT,2005-03-02,48.584999084472656
+770743,CAT,2005-03-03,48.869998931884766
+770744,CAT,2005-03-04,49.97999954223633
+770745,CAT,2005-03-07,49.45000076293945
+770746,CAT,2005-03-08,49.5
+770747,CAT,2005-03-09,48.40499877929688
+770748,CAT,2005-03-10,49.130001068115234
+770749,CAT,2005-03-11,49.5
+770750,CAT,2005-03-14,48.26499938964844
+770751,CAT,2005-03-15,48.375
+770752,CAT,2005-03-16,48.1349983215332
+770753,CAT,2005-03-17,48.40999984741211
+770754,CAT,2005-03-18,48.20000076293945
+770755,CAT,2005-03-21,48.09000015258789
+770756,CAT,2005-03-22,47.35499954223633
+770757,CAT,2005-03-23,46.81999969482422
+770758,CAT,2005-03-24,46.790000915527344
+770759,CAT,2005-03-28,47.11000061035156
+770760,CAT,2005-03-29,44.900001525878906
+770761,CAT,2005-03-30,45.7400016784668
+770762,CAT,2005-03-31,45.720001220703125
+770763,CAT,2005-04-01,45.07500076293945
+770764,CAT,2005-04-04,45.10499954223633
+770765,CAT,2005-04-05,45.18000030517578
+770766,CAT,2005-04-06,45.69499969482422
+770767,CAT,2005-04-07,45.790000915527344
+770768,CAT,2005-04-08,45.345001220703125
+770769,CAT,2005-04-11,45.084999084472656
+770770,CAT,2005-04-12,45.69499969482422
+770771,CAT,2005-04-13,44.29999923706055
+770772,CAT,2005-04-14,42.70000076293945
+770773,CAT,2005-04-15,41.72999954223633
+770774,CAT,2005-04-18,41.790000915527344
+770775,CAT,2005-04-19,42.47499847412109
+770776,CAT,2005-04-20,44.02000045776367
+770777,CAT,2005-04-21,44.83000183105469
+770778,CAT,2005-04-22,44.90499877929688
+770779,CAT,2005-04-25,45.56499862670898
+770780,CAT,2005-04-26,44.43000030517578
+770781,CAT,2005-04-27,44.025001525878906
+770782,CAT,2005-04-28,43.34999847412109
+770783,CAT,2005-04-29,44.025001525878906
+770784,CAT,2005-05-02,44.20000076293945
+770785,CAT,2005-05-03,43.790000915527344
+770786,CAT,2005-05-04,44.709999084472656
+770787,CAT,2005-05-05,44.92499923706055
+770788,CAT,2005-05-06,45.08000183105469
+770789,CAT,2005-05-09,45.13999938964844
+770790,CAT,2005-05-10,44.82500076293945
+770791,CAT,2005-05-11,45.45000076293945
+770792,CAT,2005-05-12,44.43999862670898
+770793,CAT,2005-05-13,44.5
+770794,CAT,2005-05-16,45.18999862670898
+770795,CAT,2005-05-17,45.97999954223633
+770796,CAT,2005-05-18,46.7599983215332
+770797,CAT,2005-05-19,46.75
+770798,CAT,2005-05-20,46.81499862670898
+770799,CAT,2005-05-23,47.02000045776367
+770800,CAT,2005-05-24,46.915000915527344
+770801,CAT,2005-05-25,46.23500061035156
+770802,CAT,2005-05-26,47.21500015258789
+770803,CAT,2005-05-27,47.15499877929688
+770804,CAT,2005-05-31,47.05500030517578
+770805,CAT,2005-06-01,47.73500061035156
+770806,CAT,2005-06-02,47.59000015258789
+770807,CAT,2005-06-03,46.98500061035156
+770808,CAT,2005-06-06,47.07500076293945
+770809,CAT,2005-06-07,47.26499938964844
+770810,CAT,2005-06-08,48.290000915527344
+770811,CAT,2005-06-09,48.72499847412109
+770812,CAT,2005-06-10,48.5099983215332
+770813,CAT,2005-06-13,48.790000915527344
+770814,CAT,2005-06-14,49.28499984741211
+770815,CAT,2005-06-15,49.290000915527344
+770816,CAT,2005-06-16,49.15499877929688
+770817,CAT,2005-06-17,50.09999847412109
+770818,CAT,2005-06-20,50.400001525878906
+770819,CAT,2005-06-21,51.09999847412109
+770820,CAT,2005-06-22,50.28499984741211
+770821,CAT,2005-06-23,49.23500061035156
+770822,CAT,2005-06-24,48.43000030517578
+770823,CAT,2005-06-27,48.459999084472656
+770824,CAT,2005-06-28,48.900001525878906
+770825,CAT,2005-06-29,48.31999969482422
+770826,CAT,2005-06-30,47.65499877929688
+770827,CAT,2005-07-01,47.96500015258789
+770828,CAT,2005-07-05,48.084999084472656
+770829,CAT,2005-07-06,47.650001525878906
+770830,CAT,2005-07-07,48.67499923706055
+770831,CAT,2005-07-08,49.34999847412109
+770832,CAT,2005-07-11,49.98500061035156
+770833,CAT,2005-07-12,49.47999954223633
+770834,CAT,2005-07-13,49.91999816894531
+770835,CAT,2005-07-14,51.0
+770836,CAT,2005-07-15,50.66999816894531
+770837,CAT,2005-07-18,50.81999969482422
+770838,CAT,2005-07-19,53.400001525878906
+770839,CAT,2005-07-20,53.20000076293945
+770840,CAT,2005-07-21,52.29999923706055
+770841,CAT,2005-07-22,52.40999984741211
+770842,CAT,2005-07-25,51.84999847412109
+770843,CAT,2005-07-26,51.81999969482422
+770844,CAT,2005-07-27,52.790000915527344
+770845,CAT,2005-07-28,54.45000076293945
+770846,CAT,2005-07-29,53.90999984741211
+770847,CAT,2005-08-01,54.02000045776367
+770848,CAT,2005-08-02,54.459999084472656
+770849,CAT,2005-08-03,54.38999938964844
+770850,CAT,2005-08-04,54.02000045776367
+770851,CAT,2005-08-05,53.61000061035156
+770852,CAT,2005-08-08,53.68000030517578
+770853,CAT,2005-08-09,54.34000015258789
+770854,CAT,2005-08-10,55.0
+770855,CAT,2005-08-11,55.5
+770856,CAT,2005-08-12,54.79999923706055
+770857,CAT,2005-08-15,55.2599983215332
+770858,CAT,2005-08-16,53.68999862670898
+770859,CAT,2005-08-17,53.459999084472656
+770860,CAT,2005-08-18,53.150001525878906
+770861,CAT,2005-08-19,54.81999969482422
+770862,CAT,2005-08-22,54.810001373291016
+770863,CAT,2005-08-23,54.68999862670898
+770864,CAT,2005-08-24,53.209999084472656
+770865,CAT,2005-08-25,53.400001525878906
+770866,CAT,2005-08-26,53.4900016784668
+770867,CAT,2005-08-29,53.70000076293945
+770868,CAT,2005-08-30,53.77999877929688
+770869,CAT,2005-08-31,55.4900016784668
+770870,CAT,2005-09-01,56.93999862670898
+770871,CAT,2005-09-02,58.25
+770872,CAT,2005-09-06,58.5099983215332
+770873,CAT,2005-09-07,59.06999969482422
+770874,CAT,2005-09-08,58.33000183105469
+770875,CAT,2005-09-09,58.86000061035156
+770876,CAT,2005-09-12,59.290000915527344
+770877,CAT,2005-09-13,59.400001525878906
+770878,CAT,2005-09-14,58.29999923706055
+770879,CAT,2005-09-15,57.7400016784668
+770880,CAT,2005-09-16,57.720001220703125
+770881,CAT,2005-09-19,56.970001220703125
+770882,CAT,2005-09-20,56.810001373291016
+770883,CAT,2005-09-21,57.11000061035156
+770884,CAT,2005-09-22,58.0
+770885,CAT,2005-09-23,58.91999816894531
+770886,CAT,2005-09-26,58.34000015258789
+770887,CAT,2005-09-27,58.720001220703125
+770888,CAT,2005-09-28,57.54999923706055
+770889,CAT,2005-09-29,57.9900016784668
+770890,CAT,2005-09-30,58.75
+770891,CAT,2005-10-03,59.0099983215332
+770892,CAT,2005-10-04,57.77999877929688
+770893,CAT,2005-10-05,56.220001220703125
+770894,CAT,2005-10-06,55.18999862670898
+770895,CAT,2005-10-07,56.619998931884766
+770896,CAT,2005-10-10,55.56999969482422
+770897,CAT,2005-10-11,55.560001373291016
+770898,CAT,2005-10-12,54.7599983215332
+770899,CAT,2005-10-13,54.0
+770900,CAT,2005-10-14,54.7400016784668
+770901,CAT,2005-10-17,55.02999877929688
+770902,CAT,2005-10-18,53.959999084472656
+770903,CAT,2005-10-19,55.43000030517578
+770904,CAT,2005-10-20,54.02999877929688
+770905,CAT,2005-10-21,48.91999816894531
+770906,CAT,2005-10-24,50.310001373291016
+770907,CAT,2005-10-25,50.290000915527344
+770908,CAT,2005-10-26,50.54999923706055
+770909,CAT,2005-10-27,49.900001525878906
+770910,CAT,2005-10-28,51.06999969482422
+770911,CAT,2005-10-31,52.59000015258789
+770912,CAT,2005-11-01,52.720001220703125
+770913,CAT,2005-11-02,53.68999862670898
+770914,CAT,2005-11-03,53.47999954223633
+770915,CAT,2005-11-04,53.54999923706055
+770916,CAT,2005-11-07,54.25
+770917,CAT,2005-11-08,54.25
+770918,CAT,2005-11-09,54.09999847412109
+770919,CAT,2005-11-10,54.68999862670898
+770920,CAT,2005-11-11,54.869998931884766
+770921,CAT,2005-11-14,55.43000030517578
+770922,CAT,2005-11-15,55.900001525878906
+770923,CAT,2005-11-16,56.72999954223633
+770924,CAT,2005-11-17,57.470001220703125
+770925,CAT,2005-11-18,57.27999877929688
+770926,CAT,2005-11-21,57.709999084472656
+770927,CAT,2005-11-22,58.7599983215332
+770928,CAT,2005-11-23,58.0099983215332
+770929,CAT,2005-11-25,57.95000076293945
+770930,CAT,2005-11-28,57.45000076293945
+770931,CAT,2005-11-29,57.09999847412109
+770932,CAT,2005-11-30,57.77999877929688
+770933,CAT,2005-12-01,59.0
+770934,CAT,2005-12-02,58.810001373291016
+770935,CAT,2005-12-05,58.33000183105469
+770936,CAT,2005-12-06,58.79999923706055
+770937,CAT,2005-12-07,57.77999877929688
+770938,CAT,2005-12-08,57.34000015258789
+770939,CAT,2005-12-09,58.09000015258789
+770940,CAT,2005-12-12,58.02999877929688
+770941,CAT,2005-12-13,58.970001220703125
+770942,CAT,2005-12-14,58.75
+770943,CAT,2005-12-15,58.709999084472656
+770944,CAT,2005-12-16,59.63999938964844
+770945,CAT,2005-12-19,56.83000183105469
+770946,CAT,2005-12-20,56.7400016784668
+770947,CAT,2005-12-21,57.08000183105469
+770948,CAT,2005-12-22,58.45000076293945
+770949,CAT,2005-12-23,58.5099983215332
+770950,CAT,2005-12-27,57.88999938964844
+770951,CAT,2005-12-28,57.84000015258789
+770952,CAT,2005-12-29,58.13999938964844
+770953,CAT,2005-12-30,57.77000045776367
+770954,CAT,2006-01-03,57.79999923706055
+770955,CAT,2006-01-04,59.27000045776367
+770956,CAT,2006-01-05,59.27000045776367
+770957,CAT,2006-01-06,60.45000076293945
+770958,CAT,2006-01-09,61.54999923706055
+770959,CAT,2006-01-10,61.29999923706055
+770960,CAT,2006-01-11,61.33000183105469
+770961,CAT,2006-01-12,62.209999084472656
+770962,CAT,2006-01-13,62.33000183105469
+770963,CAT,2006-01-17,62.959999084472656
+770964,CAT,2006-01-18,61.869998931884766
+770965,CAT,2006-01-19,62.5099983215332
+770966,CAT,2006-01-20,60.77999877929688
+770967,CAT,2006-01-23,61.040000915527344
+770968,CAT,2006-01-24,61.34999847412109
+770969,CAT,2006-01-25,62.06999969482422
+770970,CAT,2006-01-26,65.16999816894531
+770971,CAT,2006-01-27,67.52999877929688
+770972,CAT,2006-01-30,67.01000213623047
+770973,CAT,2006-01-31,67.9000015258789
+770974,CAT,2006-02-01,69.23999786376953
+770975,CAT,2006-02-02,68.38999938964844
+770976,CAT,2006-02-03,68.12999725341797
+770977,CAT,2006-02-06,68.69999694824219
+770978,CAT,2006-02-07,67.16000366210938
+770979,CAT,2006-02-08,68.80999755859375
+770980,CAT,2006-02-09,68.44999694824219
+770981,CAT,2006-02-10,68.75
+770982,CAT,2006-02-13,68.62000274658203
+770983,CAT,2006-02-14,70.22000122070312
+770984,CAT,2006-02-15,71.5999984741211
+770985,CAT,2006-02-16,71.95999908447266
+770986,CAT,2006-02-17,72.05000305175781
+770987,CAT,2006-02-21,72.58999633789062
+770988,CAT,2006-02-22,73.05999755859375
+770989,CAT,2006-02-23,72.3499984741211
+770990,CAT,2006-02-24,72.69999694824219
+770991,CAT,2006-02-27,73.5
+770992,CAT,2006-02-28,73.08000183105469
+770993,CAT,2006-03-01,74.38999938964844
+770994,CAT,2006-03-02,74.33999633789062
+770995,CAT,2006-03-03,74.61000061035156
+770996,CAT,2006-03-06,73.22000122070312
+770997,CAT,2006-03-07,73.04000091552734
+770998,CAT,2006-03-08,72.4000015258789
+770999,CAT,2006-03-09,71.4000015258789
+771000,CAT,2006-03-10,70.94999694824219
+771001,CAT,2006-03-13,71.0
+771002,CAT,2006-03-14,71.94000244140625
+771003,CAT,2006-03-15,74.29000091552734
+771004,CAT,2006-03-16,74.9000015258789
+771005,CAT,2006-03-17,76.2300033569336
+771006,CAT,2006-03-20,75.8499984741211
+771007,CAT,2006-03-21,74.30999755859375
+771008,CAT,2006-03-22,76.20999908447266
+771009,CAT,2006-03-23,76.26000213623047
+771010,CAT,2006-03-24,75.5
+771011,CAT,2006-03-27,75.37999725341797
+771012,CAT,2006-03-28,74.87000274658203
+771013,CAT,2006-03-29,73.66999816894531
+771014,CAT,2006-03-30,72.4000015258789
+771015,CAT,2006-03-31,71.80999755859375
+771016,CAT,2006-04-03,73.5
+771017,CAT,2006-04-04,75.30000305175781
+771018,CAT,2006-04-05,75.80000305175781
+771019,CAT,2006-04-06,75.6500015258789
+771020,CAT,2006-04-07,74.91999816894531
+771021,CAT,2006-04-10,75.44999694824219
+771022,CAT,2006-04-11,76.66000366210938
+771023,CAT,2006-04-12,77.83999633789062
+771024,CAT,2006-04-13,76.94000244140625
+771025,CAT,2006-04-17,76.44999694824219
+771026,CAT,2006-04-18,78.91000366210938
+771027,CAT,2006-04-19,78.97000122070312
+771028,CAT,2006-04-20,77.97000122070312
+771029,CAT,2006-04-21,77.87000274658203
+771030,CAT,2006-04-24,77.37999725341797
+771031,CAT,2006-04-25,74.93000030517578
+771032,CAT,2006-04-26,75.94999694824219
+771033,CAT,2006-04-27,75.05999755859375
+771034,CAT,2006-04-28,75.73999786376953
+771035,CAT,2006-05-01,75.62999725341797
+771036,CAT,2006-05-02,77.4800033569336
+771037,CAT,2006-05-03,78.0999984741211
+771038,CAT,2006-05-04,78.80999755859375
+771039,CAT,2006-05-05,79.9800033569336
+771040,CAT,2006-05-08,79.9000015258789
+771041,CAT,2006-05-09,81.13999938964844
+771042,CAT,2006-05-10,80.97000122070312
+771043,CAT,2006-05-11,79.62000274658203
+771044,CAT,2006-05-12,77.80999755859375
+771045,CAT,2006-05-15,77.47000122070312
+771046,CAT,2006-05-16,77.33999633789062
+771047,CAT,2006-05-17,75.91000366210938
+771048,CAT,2006-05-18,74.62000274658203
+771049,CAT,2006-05-19,72.77999877929688
+771050,CAT,2006-05-22,72.87000274658203
+771051,CAT,2006-05-23,73.72000122070312
+771052,CAT,2006-05-24,73.58999633789062
+771053,CAT,2006-05-25,73.95999908447266
+771054,CAT,2006-05-26,74.41999816894531
+771055,CAT,2006-05-30,72.16000366210938
+771056,CAT,2006-05-31,72.94999694824219
+771057,CAT,2006-06-01,73.29000091552734
+771058,CAT,2006-06-02,72.80999755859375
+771059,CAT,2006-06-05,69.33000183105469
+771060,CAT,2006-06-06,68.4800033569336
+771061,CAT,2006-06-07,66.73999786376953
+771062,CAT,2006-06-08,66.88999938964844
+771063,CAT,2006-06-09,67.5199966430664
+771064,CAT,2006-06-12,66.31999969482422
+771065,CAT,2006-06-13,66.33000183105469
+771066,CAT,2006-06-14,67.4800033569336
+771067,CAT,2006-06-15,70.8499984741211
+771068,CAT,2006-06-16,70.55000305175781
+771069,CAT,2006-06-19,69.94999694824219
+771070,CAT,2006-06-20,70.98999786376953
+771071,CAT,2006-06-21,72.47000122070312
+771072,CAT,2006-06-22,72.27999877929688
+771073,CAT,2006-06-23,72.13999938964844
+771074,CAT,2006-06-26,72.4800033569336
+771075,CAT,2006-06-27,71.6500015258789
+771076,CAT,2006-06-28,72.70999908447266
+771077,CAT,2006-06-29,74.4000015258789
+771078,CAT,2006-06-30,74.4800033569336
+771079,CAT,2006-07-03,74.7699966430664
+771080,CAT,2006-07-05,73.12999725341797
+771081,CAT,2006-07-06,73.6500015258789
+771082,CAT,2006-07-07,72.58000183105469
+771083,CAT,2006-07-10,73.2699966430664
+771084,CAT,2006-07-11,73.4000015258789
+771085,CAT,2006-07-12,71.30999755859375
+771086,CAT,2006-07-13,69.69999694824219
+771087,CAT,2006-07-14,69.19000244140625
+771088,CAT,2006-07-17,69.19000244140625
+771089,CAT,2006-07-18,69.47000122070312
+771090,CAT,2006-07-19,71.12000274658203
+771091,CAT,2006-07-20,69.08000183105469
+771092,CAT,2006-07-21,68.3499984741211
+771093,CAT,2006-07-24,70.5199966430664
+771094,CAT,2006-07-25,70.66000366210938
+771095,CAT,2006-07-26,70.12999725341797
+771096,CAT,2006-07-27,70.72000122070312
+771097,CAT,2006-07-28,71.20999908447266
+771098,CAT,2006-07-31,70.87000274658203
+771099,CAT,2006-08-01,69.70999908447266
+771100,CAT,2006-08-02,70.75
+771101,CAT,2006-08-03,72.7300033569336
+771102,CAT,2006-08-04,73.0999984741211
+771103,CAT,2006-08-07,73.18000030517578
+771104,CAT,2006-08-08,71.5999984741211
+771105,CAT,2006-08-09,68.5199966430664
+771106,CAT,2006-08-10,68.31999969482422
+771107,CAT,2006-08-11,67.02999877929688
+771108,CAT,2006-08-14,65.95999908447266
+771109,CAT,2006-08-15,67.41000366210938
+771110,CAT,2006-08-16,69.11000061035156
+771111,CAT,2006-08-17,69.36000061035156
+771112,CAT,2006-08-18,68.30999755859375
+771113,CAT,2006-08-21,68.25
+771114,CAT,2006-08-22,68.5
+771115,CAT,2006-08-23,67.20999908447266
+771116,CAT,2006-08-24,65.5
+771117,CAT,2006-08-25,65.98999786376953
+771118,CAT,2006-08-28,66.06999969482422
+771119,CAT,2006-08-29,65.44999694824219
+771120,CAT,2006-08-30,65.05999755859375
+771121,CAT,2006-08-31,66.3499984741211
+771122,CAT,2006-09-01,67.2699966430664
+771123,CAT,2006-09-05,69.68000030517578
+771124,CAT,2006-09-06,69.12999725341797
+771125,CAT,2006-09-07,67.76000213623047
+771126,CAT,2006-09-08,67.31999969482422
+771127,CAT,2006-09-11,65.51000213623047
+771128,CAT,2006-09-12,65.1500015258789
+771129,CAT,2006-09-13,66.33000183105469
+771130,CAT,2006-09-14,65.51000213623047
+771131,CAT,2006-09-15,65.43000030517578
+771132,CAT,2006-09-18,66.98999786376953
+771133,CAT,2006-09-19,66.55999755859375
+771134,CAT,2006-09-20,65.87999725341797
+771135,CAT,2006-09-21,64.54000091552734
+771136,CAT,2006-09-22,62.77000045776367
+771137,CAT,2006-09-25,64.33000183105469
+771138,CAT,2006-09-26,65.9000015258789
+771139,CAT,2006-09-27,65.68000030517578
+771140,CAT,2006-09-28,66.58999633789062
+771141,CAT,2006-09-29,65.80000305175781
+771142,CAT,2006-10-02,65.36000061035156
+771143,CAT,2006-10-03,65.11000061035156
+771144,CAT,2006-10-04,65.54000091552734
+771145,CAT,2006-10-05,68.23999786376953
+771146,CAT,2006-10-06,68.05000305175781
+771147,CAT,2006-10-09,68.9000015258789
+771148,CAT,2006-10-10,69.05999755859375
+771149,CAT,2006-10-11,68.31999969482422
+771150,CAT,2006-10-12,69.25
+771151,CAT,2006-10-13,69.08000183105469
+771152,CAT,2006-10-16,69.93000030517578
+771153,CAT,2006-10-17,69.9000015258789
+771154,CAT,2006-10-18,69.08000183105469
+771155,CAT,2006-10-19,69.0199966430664
+771156,CAT,2006-10-20,59.0
+771157,CAT,2006-10-23,60.41999816894531
+771158,CAT,2006-10-24,60.93000030517578
+771159,CAT,2006-10-25,61.90999984741211
+771160,CAT,2006-10-26,62.34999847412109
+771161,CAT,2006-10-27,61.27000045776367
+771162,CAT,2006-10-30,60.7599983215332
+771163,CAT,2006-10-31,60.709999084472656
+771164,CAT,2006-11-01,60.5
+771165,CAT,2006-11-02,60.560001373291016
+771166,CAT,2006-11-03,60.43000030517578
+771167,CAT,2006-11-06,59.84999847412109
+771168,CAT,2006-11-07,59.91999816894531
+771169,CAT,2006-11-08,60.09999847412109
+771170,CAT,2006-11-09,59.20000076293945
+771171,CAT,2006-11-10,59.59999847412109
+771172,CAT,2006-11-13,59.52000045776367
+771173,CAT,2006-11-14,60.36000061035156
+771174,CAT,2006-11-15,61.45000076293945
+771175,CAT,2006-11-16,61.369998931884766
+771176,CAT,2006-11-17,60.93999862670898
+771177,CAT,2006-11-20,60.90999984741211
+771178,CAT,2006-11-21,62.18999862670898
+771179,CAT,2006-11-22,62.790000915527344
+771180,CAT,2006-11-24,62.869998931884766
+771181,CAT,2006-11-27,61.970001220703125
+771182,CAT,2006-11-28,61.59999847412109
+771183,CAT,2006-11-29,62.060001373291016
+771184,CAT,2006-11-30,62.02999877929688
+771185,CAT,2006-12-01,61.18999862670898
+771186,CAT,2006-12-04,61.4900016784668
+771187,CAT,2006-12-05,62.150001525878906
+771188,CAT,2006-12-06,63.04999923706055
+771189,CAT,2006-12-07,63.0
+771190,CAT,2006-12-08,63.400001525878906
+771191,CAT,2006-12-11,63.06999969482422
+771192,CAT,2006-12-12,62.27999877929688
+771193,CAT,2006-12-13,61.4900016784668
+771194,CAT,2006-12-14,62.119998931884766
+771195,CAT,2006-12-15,61.81999969482422
+771196,CAT,2006-12-18,61.91999816894531
+771197,CAT,2006-12-19,61.52000045776367
+771198,CAT,2006-12-20,61.369998931884766
+771199,CAT,2006-12-21,60.810001373291016
+771200,CAT,2006-12-22,60.59000015258789
+771201,CAT,2006-12-26,60.900001525878906
+771202,CAT,2006-12-27,61.470001220703125
+771203,CAT,2006-12-28,61.310001373291016
+771204,CAT,2006-12-29,61.33000183105469
+771205,CAT,2007-01-03,61.15999984741211
+771206,CAT,2007-01-04,61.0
+771207,CAT,2007-01-05,60.220001220703125
+771208,CAT,2007-01-08,60.290000915527344
+771209,CAT,2007-01-09,60.619998931884766
+771210,CAT,2007-01-10,60.31999969482422
+771211,CAT,2007-01-11,60.0
+771212,CAT,2007-01-12,59.7400016784668
+771213,CAT,2007-01-16,59.2400016784668
+771214,CAT,2007-01-17,59.90999984741211
+771215,CAT,2007-01-18,59.900001525878906
+771216,CAT,2007-01-19,59.369998931884766
+771217,CAT,2007-01-22,58.16999816894531
+771218,CAT,2007-01-23,59.560001373291016
+771219,CAT,2007-01-24,59.72999954223633
+771220,CAT,2007-01-25,59.630001068115234
+771221,CAT,2007-01-26,61.09000015258789
+771222,CAT,2007-01-29,61.70000076293945
+771223,CAT,2007-01-30,62.880001068115234
+771224,CAT,2007-01-31,64.06999969482422
+771225,CAT,2007-02-01,64.98999786376953
+771226,CAT,2007-02-02,65.25
+771227,CAT,2007-02-05,64.48999786376953
+771228,CAT,2007-02-06,64.41999816894531
+771229,CAT,2007-02-07,65.63999938964844
+771230,CAT,2007-02-08,65.62999725341797
+771231,CAT,2007-02-09,64.80000305175781
+771232,CAT,2007-02-12,64.5999984741211
+771233,CAT,2007-02-13,64.7300033569336
+771234,CAT,2007-02-14,66.16000366210938
+771235,CAT,2007-02-15,67.62000274658203
+771236,CAT,2007-02-16,67.66999816894531
+771237,CAT,2007-02-20,67.93000030517578
+771238,CAT,2007-02-21,68.20999908447266
+771239,CAT,2007-02-22,67.77999877929688
+771240,CAT,2007-02-23,67.26000213623047
+771241,CAT,2007-02-26,67.26000213623047
+771242,CAT,2007-02-27,64.83000183105469
+771243,CAT,2007-02-28,64.43000030517578
+771244,CAT,2007-03-01,63.900001525878906
+771245,CAT,2007-03-02,63.040000915527344
+771246,CAT,2007-03-05,63.16999816894531
+771247,CAT,2007-03-06,63.619998931884766
+771248,CAT,2007-03-07,64.2300033569336
+771249,CAT,2007-03-08,64.30000305175781
+771250,CAT,2007-03-09,64.4000015258789
+771251,CAT,2007-03-12,64.56999969482422
+771252,CAT,2007-03-13,63.34000015258789
+771253,CAT,2007-03-14,63.63999938964844
+771254,CAT,2007-03-15,63.459999084472656
+771255,CAT,2007-03-16,63.15999984741211
+771256,CAT,2007-03-19,64.16999816894531
+771257,CAT,2007-03-20,64.86000061035156
+771258,CAT,2007-03-21,66.20999908447266
+771259,CAT,2007-03-22,66.54000091552734
+771260,CAT,2007-03-23,66.87999725341797
+771261,CAT,2007-03-26,66.83999633789062
+771262,CAT,2007-03-27,66.87999725341797
+771263,CAT,2007-03-28,66.23999786376953
+771264,CAT,2007-03-29,66.19000244140625
+771265,CAT,2007-03-30,67.02999877929688
+771266,CAT,2007-04-02,66.75
+771267,CAT,2007-04-03,67.23999786376953
+771268,CAT,2007-04-04,67.4800033569336
+771269,CAT,2007-04-05,67.62999725341797
+771270,CAT,2007-04-09,67.33999633789062
+771271,CAT,2007-04-10,66.94999694824219
+771272,CAT,2007-04-11,66.3499984741211
+771273,CAT,2007-04-12,66.63999938964844
+771274,CAT,2007-04-13,66.79000091552734
+771275,CAT,2007-04-16,66.9000015258789
+771276,CAT,2007-04-17,67.66000366210938
+771277,CAT,2007-04-18,69.37000274658203
+771278,CAT,2007-04-19,68.62000274658203
+771279,CAT,2007-04-20,71.81999969482422
+771280,CAT,2007-04-23,71.8499984741211
+771281,CAT,2007-04-24,72.80999755859375
+771282,CAT,2007-04-25,73.2300033569336
+771283,CAT,2007-04-26,73.0
+771284,CAT,2007-04-27,73.76000213623047
+771285,CAT,2007-04-30,72.62000274658203
+771286,CAT,2007-05-01,73.23999786376953
+771287,CAT,2007-05-02,73.4000015258789
+771288,CAT,2007-05-03,73.36000061035156
+771289,CAT,2007-05-04,73.0999984741211
+771290,CAT,2007-05-07,72.66999816894531
+771291,CAT,2007-05-08,73.43000030517578
+771292,CAT,2007-05-09,74.75
+771293,CAT,2007-05-10,73.80999755859375
+771294,CAT,2007-05-11,74.87999725341797
+771295,CAT,2007-05-14,76.30000305175781
+771296,CAT,2007-05-15,76.01000213623047
+771297,CAT,2007-05-16,75.94999694824219
+771298,CAT,2007-05-17,74.83999633789062
+771299,CAT,2007-05-18,74.7699966430664
+771300,CAT,2007-05-21,74.8499984741211
+771301,CAT,2007-05-22,75.51000213623047
+771302,CAT,2007-05-23,76.02999877929688
+771303,CAT,2007-05-24,75.43000030517578
+771304,CAT,2007-05-25,75.70999908447266
+771305,CAT,2007-05-29,75.75
+771306,CAT,2007-05-30,78.4800033569336
+771307,CAT,2007-05-31,78.58000183105469
+771308,CAT,2007-06-01,78.13999938964844
+771309,CAT,2007-06-04,78.29000091552734
+771310,CAT,2007-06-05,78.6500015258789
+771311,CAT,2007-06-06,78.68000030517578
+771312,CAT,2007-06-07,77.30999755859375
+771313,CAT,2007-06-08,78.5199966430664
+771314,CAT,2007-06-11,78.75
+771315,CAT,2007-06-12,78.08000183105469
+771316,CAT,2007-06-13,79.93000030517578
+771317,CAT,2007-06-14,80.7300033569336
+771318,CAT,2007-06-15,81.11000061035156
+771319,CAT,2007-06-18,81.8499984741211
+771320,CAT,2007-06-19,82.48999786376953
+771321,CAT,2007-06-20,81.37999725341797
+771322,CAT,2007-06-21,81.47000122070312
+771323,CAT,2007-06-22,80.9000015258789
+771324,CAT,2007-06-25,80.69999694824219
+771325,CAT,2007-06-26,80.29000091552734
+771326,CAT,2007-06-27,79.51000213623047
+771327,CAT,2007-06-28,79.08999633789062
+771328,CAT,2007-06-29,78.30000305175781
+771329,CAT,2007-07-02,80.44999694824219
+771330,CAT,2007-07-03,77.98999786376953
+771331,CAT,2007-07-05,77.48999786376953
+771332,CAT,2007-07-06,78.80999755859375
+771333,CAT,2007-07-09,79.83000183105469
+771334,CAT,2007-07-10,81.22000122070312
+771335,CAT,2007-07-11,82.16999816894531
+771336,CAT,2007-07-12,84.08999633789062
+771337,CAT,2007-07-13,85.12999725341797
+771338,CAT,2007-07-16,85.9000015258789
+771339,CAT,2007-07-17,86.47000122070312
+771340,CAT,2007-07-18,86.2300033569336
+771341,CAT,2007-07-19,86.9800033569336
+771342,CAT,2007-07-20,83.19999694824219
+771343,CAT,2007-07-23,82.0
+771344,CAT,2007-07-24,81.66000366210938
+771345,CAT,2007-07-25,80.5
+771346,CAT,2007-07-26,78.29000091552734
+771347,CAT,2007-07-27,76.0199966430664
+771348,CAT,2007-07-30,77.04000091552734
+771349,CAT,2007-07-31,78.80000305175781
+771350,CAT,2007-08-01,80.12999725341797
+771351,CAT,2007-08-02,80.66999816894531
+771352,CAT,2007-08-03,78.95999908447266
+771353,CAT,2007-08-06,81.0
+771354,CAT,2007-08-07,80.44000244140625
+771355,CAT,2007-08-08,80.9000015258789
+771356,CAT,2007-08-09,78.4800033569336
+771357,CAT,2007-08-10,77.55000305175781
+771358,CAT,2007-08-13,77.9000015258789
+771359,CAT,2007-08-14,76.7699966430664
+771360,CAT,2007-08-15,74.94999694824219
+771361,CAT,2007-08-16,73.0
+771362,CAT,2007-08-17,72.63999938964844
+771363,CAT,2007-08-20,74.05000305175781
+771364,CAT,2007-08-21,74.27999877929688
+771365,CAT,2007-08-22,75.30000305175781
+771366,CAT,2007-08-23,75.16999816894531
+771367,CAT,2007-08-24,76.31999969482422
+771368,CAT,2007-08-27,76.0
+771369,CAT,2007-08-28,74.16000366210938
+771370,CAT,2007-08-29,75.04000091552734
+771371,CAT,2007-08-30,74.66000366210938
+771372,CAT,2007-08-31,75.7699966430664
+771373,CAT,2007-09-04,76.8499984741211
+771374,CAT,2007-09-05,75.54000091552734
+771375,CAT,2007-09-06,75.75
+771376,CAT,2007-09-07,73.44000244140625
+771377,CAT,2007-09-10,73.73999786376953
+771378,CAT,2007-09-11,73.88999938964844
+771379,CAT,2007-09-12,72.7699966430664
+771380,CAT,2007-09-13,72.98999786376953
+771381,CAT,2007-09-14,73.16000366210938
+771382,CAT,2007-09-17,73.69000244140625
+771383,CAT,2007-09-18,77.45999908447266
+771384,CAT,2007-09-19,77.91000366210938
+771385,CAT,2007-09-20,77.37000274658203
+771386,CAT,2007-09-21,78.16000366210938
+771387,CAT,2007-09-24,77.72000122070312
+771388,CAT,2007-09-25,76.37000274658203
+771389,CAT,2007-09-26,76.66000366210938
+771390,CAT,2007-09-27,77.47000122070312
+771391,CAT,2007-09-28,78.43000030517578
+771392,CAT,2007-10-01,79.55999755859375
+771393,CAT,2007-10-02,79.63999938964844
+771394,CAT,2007-10-03,78.55999755859375
+771395,CAT,2007-10-04,78.63999938964844
+771396,CAT,2007-10-05,80.33000183105469
+771397,CAT,2007-10-08,81.33999633789062
+771398,CAT,2007-10-09,82.51000213623047
+771399,CAT,2007-10-10,81.16000366210938
+771400,CAT,2007-10-11,79.44000244140625
+771401,CAT,2007-10-12,80.30000305175781
+771402,CAT,2007-10-15,78.83999633789062
+771403,CAT,2007-10-16,77.75
+771404,CAT,2007-10-17,77.12999725341797
+771405,CAT,2007-10-18,77.66000366210938
+771406,CAT,2007-10-19,73.56999969482422
+771407,CAT,2007-10-22,73.5
+771408,CAT,2007-10-23,74.41999816894531
+771409,CAT,2007-10-24,75.79000091552734
+771410,CAT,2007-10-25,74.66999816894531
+771411,CAT,2007-10-26,75.04000091552734
+771412,CAT,2007-10-29,73.9000015258789
+771413,CAT,2007-10-30,73.45999908447266
+771414,CAT,2007-10-31,74.61000061035156
+771415,CAT,2007-11-01,73.30999755859375
+771416,CAT,2007-11-02,74.76000213623047
+771417,CAT,2007-11-05,73.5
+771418,CAT,2007-11-06,74.91999816894531
+771419,CAT,2007-11-07,73.5999984741211
+771420,CAT,2007-11-08,72.43000030517578
+771421,CAT,2007-11-09,70.41000366210938
+771422,CAT,2007-11-12,69.5999984741211
+771423,CAT,2007-11-13,71.06999969482422
+771424,CAT,2007-11-14,70.02999877929688
+771425,CAT,2007-11-15,69.7300033569336
+771426,CAT,2007-11-16,69.44000244140625
+771427,CAT,2007-11-19,68.19999694824219
+771428,CAT,2007-11-20,68.27999877929688
+771429,CAT,2007-11-21,67.94000244140625
+771430,CAT,2007-11-23,68.62999725341797
+771431,CAT,2007-11-26,67.83000183105469
+771432,CAT,2007-11-27,68.81999969482422
+771433,CAT,2007-11-28,71.19000244140625
+771434,CAT,2007-11-29,71.72000122070312
+771435,CAT,2007-11-30,71.9000015258789
+771436,CAT,2007-12-03,72.05999755859375
+771437,CAT,2007-12-04,72.01000213623047
+771438,CAT,2007-12-05,72.70999908447266
+771439,CAT,2007-12-06,74.3499984741211
+771440,CAT,2007-12-07,74.19999694824219
+771441,CAT,2007-12-10,76.58000183105469
+771442,CAT,2007-12-11,73.72000122070312
+771443,CAT,2007-12-12,73.81999969482422
+771444,CAT,2007-12-13,74.22000122070312
+771445,CAT,2007-12-14,73.38999938964844
+771446,CAT,2007-12-17,71.16000366210938
+771447,CAT,2007-12-18,71.05000305175781
+771448,CAT,2007-12-19,70.83999633789062
+771449,CAT,2007-12-20,71.51000213623047
+771450,CAT,2007-12-21,72.7300033569336
+771451,CAT,2007-12-24,72.69999694824219
+771452,CAT,2007-12-26,73.69000244140625
+771453,CAT,2007-12-27,72.7300033569336
+771454,CAT,2007-12-28,73.16000366210938
+771455,CAT,2007-12-31,72.55999755859375
+771456,CAT,2008-01-02,70.62999725341797
+771457,CAT,2008-01-03,70.37999725341797
+771458,CAT,2008-01-04,68.52999877929688
+771459,CAT,2008-01-07,68.7300033569336
+771460,CAT,2008-01-08,67.1500015258789
+771461,CAT,2008-01-09,67.2300033569336
+771462,CAT,2008-01-10,67.41000366210938
+771463,CAT,2008-01-11,66.01000213623047
+771464,CAT,2008-01-14,67.2699966430664
+771465,CAT,2008-01-15,65.4000015258789
+771466,CAT,2008-01-16,64.2699966430664
+771467,CAT,2008-01-17,62.470001220703125
+771468,CAT,2008-01-18,62.810001373291016
+771469,CAT,2008-01-22,63.81999969482422
+771470,CAT,2008-01-23,65.08000183105469
+771471,CAT,2008-01-24,65.25
+771472,CAT,2008-01-25,65.93000030517578
+771473,CAT,2008-01-28,68.20999908447266
+771474,CAT,2008-01-29,68.98999786376953
+771475,CAT,2008-01-30,68.44000244140625
+771476,CAT,2008-01-31,70.98999786376953
+771477,CAT,2008-02-01,71.76000213623047
+771478,CAT,2008-02-04,70.94999694824219
+771479,CAT,2008-02-05,67.5199966430664
+771480,CAT,2008-02-06,67.9800033569336
+771481,CAT,2008-02-07,68.31999969482422
+771482,CAT,2008-02-08,68.01000213623047
+771483,CAT,2008-02-11,69.41999816894531
+771484,CAT,2008-02-12,70.0
+771485,CAT,2008-02-13,71.6500015258789
+771486,CAT,2008-02-14,70.44000244140625
+771487,CAT,2008-02-15,69.94999694824219
+771488,CAT,2008-02-19,70.4000015258789
+771489,CAT,2008-02-20,71.25
+771490,CAT,2008-02-21,70.79000091552734
+771491,CAT,2008-02-22,71.18000030517578
+771492,CAT,2008-02-25,72.25
+771493,CAT,2008-02-26,73.30000305175781
+771494,CAT,2008-02-27,74.22000122070312
+771495,CAT,2008-02-28,74.38999938964844
+771496,CAT,2008-02-29,72.33000183105469
+771497,CAT,2008-03-03,73.19999694824219
+771498,CAT,2008-03-04,71.73999786376953
+771499,CAT,2008-03-05,71.8499984741211
+771500,CAT,2008-03-06,70.75
+771501,CAT,2008-03-07,69.83999633789062
+771502,CAT,2008-03-10,68.72000122070312
+771503,CAT,2008-03-11,72.61000061035156
+771504,CAT,2008-03-12,75.25
+771505,CAT,2008-03-13,75.66999816894531
+771506,CAT,2008-03-14,74.79000091552734
+771507,CAT,2008-03-17,74.45999908447266
+771508,CAT,2008-03-18,76.87000274658203
+771509,CAT,2008-03-19,73.7300033569336
+771510,CAT,2008-03-20,73.81999969482422
+771511,CAT,2008-03-24,76.02999877929688
+771512,CAT,2008-03-25,76.63999938964844
+771513,CAT,2008-03-26,77.36000061035156
+771514,CAT,2008-03-27,77.02999877929688
+771515,CAT,2008-03-28,77.08999633789062
+771516,CAT,2008-03-31,78.29000091552734
+771517,CAT,2008-04-01,79.9800033569336
+771518,CAT,2008-04-02,78.51000213623047
+771519,CAT,2008-04-03,77.06999969482422
+771520,CAT,2008-04-04,77.83000183105469
+771521,CAT,2008-04-07,77.25
+771522,CAT,2008-04-08,77.58999633789062
+771523,CAT,2008-04-09,76.16000366210938
+771524,CAT,2008-04-10,75.70999908447266
+771525,CAT,2008-04-11,74.80000305175781
+771526,CAT,2008-04-14,75.54000091552734
+771527,CAT,2008-04-15,75.94999694824219
+771528,CAT,2008-04-16,79.0199966430664
+771529,CAT,2008-04-17,78.58999633789062
+771530,CAT,2008-04-18,85.27999877929688
+771531,CAT,2008-04-21,83.33000183105469
+771532,CAT,2008-04-22,82.01000213623047
+771533,CAT,2008-04-23,81.69000244140625
+771534,CAT,2008-04-24,81.81999969482422
+771535,CAT,2008-04-25,82.25
+771536,CAT,2008-04-28,83.02999877929688
+771537,CAT,2008-04-29,81.51000213623047
+771538,CAT,2008-04-30,81.87999725341797
+771539,CAT,2008-05-01,82.3499984741211
+771540,CAT,2008-05-02,82.80000305175781
+771541,CAT,2008-05-05,82.75
+771542,CAT,2008-05-06,83.2300033569336
+771543,CAT,2008-05-07,81.62999725341797
+771544,CAT,2008-05-08,82.41999816894531
+771545,CAT,2008-05-09,81.76000213623047
+771546,CAT,2008-05-12,83.81999969482422
+771547,CAT,2008-05-13,84.06999969482422
+771548,CAT,2008-05-14,82.75
+771549,CAT,2008-05-15,83.5
+771550,CAT,2008-05-16,83.69999694824219
+771551,CAT,2008-05-19,84.27999877929688
+771552,CAT,2008-05-20,83.83999633789062
+771553,CAT,2008-05-21,83.4000015258789
+771554,CAT,2008-05-22,82.22000122070312
+771555,CAT,2008-05-23,81.55000305175781
+771556,CAT,2008-05-27,81.94999694824219
+771557,CAT,2008-05-28,83.19000244140625
+771558,CAT,2008-05-29,82.77999877929688
+771559,CAT,2008-05-30,82.63999938964844
+771560,CAT,2008-06-02,82.33000183105469
+771561,CAT,2008-06-03,82.41999816894531
+771562,CAT,2008-06-04,82.45999908447266
+771563,CAT,2008-06-05,82.7300033569336
+771564,CAT,2008-06-06,79.98999786376953
+771565,CAT,2008-06-09,80.80999755859375
+771566,CAT,2008-06-10,80.0999984741211
+771567,CAT,2008-06-11,78.93000030517578
+771568,CAT,2008-06-12,80.5
+771569,CAT,2008-06-13,81.5
+771570,CAT,2008-06-16,80.91000366210938
+771571,CAT,2008-06-17,80.69000244140625
+771572,CAT,2008-06-18,79.69999694824219
+771573,CAT,2008-06-19,79.4800033569336
+771574,CAT,2008-06-20,79.08000183105469
+771575,CAT,2008-06-23,80.0
+771576,CAT,2008-06-24,76.63999938964844
+771577,CAT,2008-06-25,76.58000183105469
+771578,CAT,2008-06-26,74.27999877929688
+771579,CAT,2008-06-27,73.75
+771580,CAT,2008-06-30,73.81999969482422
+771581,CAT,2008-07-01,74.08999633789062
+771582,CAT,2008-07-02,70.41999816894531
+771583,CAT,2008-07-03,70.30999755859375
+771584,CAT,2008-07-07,70.80999755859375
+771585,CAT,2008-07-08,69.51000213623047
+771586,CAT,2008-07-09,68.43000030517578
+771587,CAT,2008-07-10,68.41999816894531
+771588,CAT,2008-07-11,69.80999755859375
+771589,CAT,2008-07-14,69.66999816894531
+771590,CAT,2008-07-15,67.04000091552734
+771591,CAT,2008-07-16,70.52999877929688
+771592,CAT,2008-07-17,71.83000183105469
+771593,CAT,2008-07-18,70.88999938964844
+771594,CAT,2008-07-21,73.2300033569336
+771595,CAT,2008-07-22,74.9800033569336
+771596,CAT,2008-07-23,72.41999816894531
+771597,CAT,2008-07-24,69.77999877929688
+771598,CAT,2008-07-25,70.4800033569336
+771599,CAT,2008-07-28,69.19000244140625
+771600,CAT,2008-07-29,70.98999786376953
+771601,CAT,2008-07-30,72.06999969482422
+771602,CAT,2008-07-31,69.5199966430664
+771603,CAT,2008-08-01,68.13999938964844
+771604,CAT,2008-08-04,67.43000030517578
+771605,CAT,2008-08-05,68.18000030517578
+771606,CAT,2008-08-06,70.51000213623047
+771607,CAT,2008-08-07,68.93000030517578
+771608,CAT,2008-08-08,70.9000015258789
+771609,CAT,2008-08-11,70.80000305175781
+771610,CAT,2008-08-12,71.80999755859375
+771611,CAT,2008-08-13,69.83000183105469
+771612,CAT,2008-08-14,70.29000091552734
+771613,CAT,2008-08-15,70.3499984741211
+771614,CAT,2008-08-18,69.22000122070312
+771615,CAT,2008-08-19,68.69000244140625
+771616,CAT,2008-08-20,68.80000305175781
+771617,CAT,2008-08-21,68.69999694824219
+771618,CAT,2008-08-22,70.2699966430664
+771619,CAT,2008-08-25,68.55999755859375
+771620,CAT,2008-08-26,68.68000030517578
+771621,CAT,2008-08-27,69.55999755859375
+771622,CAT,2008-08-28,71.68000030517578
+771623,CAT,2008-08-29,70.7300033569336
+771624,CAT,2008-09-02,69.08000183105469
+771625,CAT,2008-09-03,67.7300033569336
+771626,CAT,2008-09-04,63.93999862670898
+771627,CAT,2008-09-05,64.06999969482422
+771628,CAT,2008-09-08,64.58000183105469
+771629,CAT,2008-09-09,61.380001068115234
+771630,CAT,2008-09-10,62.81999969482422
+771631,CAT,2008-09-11,64.80999755859375
+771632,CAT,2008-09-12,65.45999908447266
+771633,CAT,2008-09-15,63.209999084472656
+771634,CAT,2008-09-16,64.7300033569336
+771635,CAT,2008-09-17,63.150001525878906
+771636,CAT,2008-09-18,65.31999969482422
+771637,CAT,2008-09-19,66.48999786376953
+771638,CAT,2008-09-22,64.5999984741211
+771639,CAT,2008-09-23,63.540000915527344
+771640,CAT,2008-09-24,61.7400016784668
+771641,CAT,2008-09-25,61.959999084472656
+771642,CAT,2008-09-26,64.12999725341797
+771643,CAT,2008-09-29,59.88999938964844
+771644,CAT,2008-09-30,59.59999847412109
+771645,CAT,2008-10-01,56.95000076293945
+771646,CAT,2008-10-02,52.220001220703125
+771647,CAT,2008-10-03,51.209999084472656
+771648,CAT,2008-10-06,49.20000076293945
+771649,CAT,2008-10-07,47.33000183105469
+771650,CAT,2008-10-08,47.650001525878906
+771651,CAT,2008-10-09,44.79999923706055
+771652,CAT,2008-10-10,43.130001068115234
+771653,CAT,2008-10-13,49.47999954223633
+771654,CAT,2008-10-14,47.4900016784668
+771655,CAT,2008-10-15,42.060001373291016
+771656,CAT,2008-10-16,42.369998931884766
+771657,CAT,2008-10-17,39.31999969482422
+771658,CAT,2008-10-20,40.900001525878906
+771659,CAT,2008-10-21,38.83000183105469
+771660,CAT,2008-10-22,36.52000045776367
+771661,CAT,2008-10-23,35.36000061035156
+771662,CAT,2008-10-24,33.29999923706055
+771663,CAT,2008-10-27,32.779998779296875
+771664,CAT,2008-10-28,34.95000076293945
+771665,CAT,2008-10-29,36.13999938964844
+771666,CAT,2008-10-30,37.369998931884766
+771667,CAT,2008-10-31,38.20000076293945
+771668,CAT,2008-11-03,39.0099983215332
+771669,CAT,2008-11-04,42.25
+771670,CAT,2008-11-05,40.400001525878906
+771671,CAT,2008-11-06,37.59999847412109
+771672,CAT,2008-11-07,38.45000076293945
+771673,CAT,2008-11-10,37.40999984741211
+771674,CAT,2008-11-11,36.869998931884766
+771675,CAT,2008-11-12,35.08000183105469
+771676,CAT,2008-11-13,39.40999984741211
+771677,CAT,2008-11-14,36.959999084472656
+771678,CAT,2008-11-17,35.70000076293945
+771679,CAT,2008-11-18,36.18999862670898
+771680,CAT,2008-11-19,33.869998931884766
+771681,CAT,2008-11-20,32.84000015258789
+771682,CAT,2008-11-21,34.66999816894531
+771683,CAT,2008-11-24,36.34000015258789
+771684,CAT,2008-11-25,37.27000045776367
+771685,CAT,2008-11-26,39.33000183105469
+771686,CAT,2008-11-28,40.9900016784668
+771687,CAT,2008-12-01,36.58000183105469
+771688,CAT,2008-12-02,38.0
+771689,CAT,2008-12-03,39.650001525878906
+771690,CAT,2008-12-04,37.52000045776367
+771691,CAT,2008-12-05,38.2599983215332
+771692,CAT,2008-12-08,42.41999816894531
+771693,CAT,2008-12-09,42.380001068115234
+771694,CAT,2008-12-10,43.66999816894531
+771695,CAT,2008-12-11,42.20000076293945
+771696,CAT,2008-12-12,42.08000183105469
+771697,CAT,2008-12-15,42.209999084472656
+771698,CAT,2008-12-16,43.79999923706055
+771699,CAT,2008-12-17,44.650001525878906
+771700,CAT,2008-12-18,42.15999984741211
+771701,CAT,2008-12-19,42.68999862670898
+771702,CAT,2008-12-22,41.77999877929688
+771703,CAT,2008-12-23,41.130001068115234
+771704,CAT,2008-12-24,41.90999984741211
+771705,CAT,2008-12-26,42.720001220703125
+771706,CAT,2008-12-29,42.34000015258789
+771707,CAT,2008-12-30,43.65999984741211
+771708,CAT,2008-12-31,44.66999816894531
+771709,CAT,2009-01-02,46.90999984741211
+771710,CAT,2009-01-05,46.08000183105469
+771711,CAT,2009-01-06,45.79999923706055
+771712,CAT,2009-01-07,43.66999816894531
+771713,CAT,2009-01-08,44.02000045776367
+771714,CAT,2009-01-09,43.20000076293945
+771715,CAT,2009-01-12,41.18999862670898
+771716,CAT,2009-01-13,41.400001525878906
+771717,CAT,2009-01-14,39.34999847412109
+771718,CAT,2009-01-15,39.38999938964844
+771719,CAT,2009-01-16,39.54999923706055
+771720,CAT,2009-01-20,38.31999969482422
+771721,CAT,2009-01-21,39.54999923706055
+771722,CAT,2009-01-22,37.22999954223633
+771723,CAT,2009-01-23,35.65999984741211
+771724,CAT,2009-01-26,32.66999816894531
+771725,CAT,2009-01-27,32.31999969482422
+771726,CAT,2009-01-28,33.0
+771727,CAT,2009-01-29,31.850000381469727
+771728,CAT,2009-01-30,30.850000381469727
+771729,CAT,2009-02-02,30.290000915527344
+771730,CAT,2009-02-03,29.989999771118164
+771731,CAT,2009-02-04,30.600000381469727
+771732,CAT,2009-02-05,31.61000061035156
+771733,CAT,2009-02-06,33.279998779296875
+771734,CAT,2009-02-09,32.720001220703125
+771735,CAT,2009-02-10,30.920000076293945
+771736,CAT,2009-02-11,31.1299991607666
+771737,CAT,2009-02-12,31.020000457763672
+771738,CAT,2009-02-13,30.940000534057617
+771739,CAT,2009-02-17,28.979999542236328
+771740,CAT,2009-02-18,28.440000534057617
+771741,CAT,2009-02-19,27.020000457763672
+771742,CAT,2009-02-20,26.65999984741211
+771743,CAT,2009-02-23,25.1200008392334
+771744,CAT,2009-02-24,26.040000915527344
+771745,CAT,2009-02-25,25.030000686645508
+771746,CAT,2009-02-26,24.229999542236328
+771747,CAT,2009-02-27,24.61000061035156
+771748,CAT,2009-03-02,22.170000076293945
+771749,CAT,2009-03-03,22.46999931335449
+771750,CAT,2009-03-04,25.440000534057617
+771751,CAT,2009-03-05,23.489999771118164
+771752,CAT,2009-03-06,23.229999542236328
+771753,CAT,2009-03-09,23.920000076293945
+771754,CAT,2009-03-10,26.51000022888184
+771755,CAT,2009-03-11,26.309999465942383
+771756,CAT,2009-03-12,27.020000457763672
+771757,CAT,2009-03-13,26.780000686645508
+771758,CAT,2009-03-16,26.420000076293945
+771759,CAT,2009-03-17,26.82999992370605
+771760,CAT,2009-03-18,27.46999931335449
+771761,CAT,2009-03-19,28.40999984741211
+771762,CAT,2009-03-20,27.06999969482422
+771763,CAT,2009-03-23,29.6299991607666
+771764,CAT,2009-03-24,29.399999618530277
+771765,CAT,2009-03-25,28.90999984741211
+771766,CAT,2009-03-26,30.780000686645508
+771767,CAT,2009-03-27,30.350000381469727
+771768,CAT,2009-03-30,27.530000686645508
+771769,CAT,2009-03-31,27.959999084472656
+771770,CAT,2009-04-01,28.989999771118164
+771771,CAT,2009-04-02,31.540000915527344
+771772,CAT,2009-04-03,32.150001525878906
+771773,CAT,2009-04-06,31.309999465942383
+771774,CAT,2009-04-07,29.450000762939453
+771775,CAT,2009-04-08,29.56999969482422
+771776,CAT,2009-04-09,32.52000045776367
+771777,CAT,2009-04-13,33.15999984741211
+771778,CAT,2009-04-14,32.70000076293945
+771779,CAT,2009-04-15,33.02000045776367
+771780,CAT,2009-04-16,32.709999084472656
+771781,CAT,2009-04-17,32.290000915527344
+771782,CAT,2009-04-20,30.479999542236328
+771783,CAT,2009-04-21,31.38999938964844
+771784,CAT,2009-04-22,32.45000076293945
+771785,CAT,2009-04-23,32.45000076293945
+771786,CAT,2009-04-24,33.630001068115234
+771787,CAT,2009-04-27,33.38999938964844
+771788,CAT,2009-04-28,32.779998779296875
+771789,CAT,2009-04-29,33.689998626708984
+771790,CAT,2009-04-30,35.58000183105469
+771791,CAT,2009-05-01,37.2599983215332
+771792,CAT,2009-05-04,38.47999954223633
+771793,CAT,2009-05-05,39.40999984741211
+771794,CAT,2009-05-06,40.0
+771795,CAT,2009-05-07,37.91999816894531
+771796,CAT,2009-05-08,39.63999938964844
+771797,CAT,2009-05-11,38.43000030517578
+771798,CAT,2009-05-12,38.060001373291016
+771799,CAT,2009-05-13,36.08000183105469
+771800,CAT,2009-05-14,36.06999969482422
+771801,CAT,2009-05-15,35.7400016784668
+771802,CAT,2009-05-18,37.77999877929688
+771803,CAT,2009-05-19,37.66999816894531
+771804,CAT,2009-05-20,37.29999923706055
+771805,CAT,2009-05-21,35.540000915527344
+771806,CAT,2009-05-22,34.310001373291016
+771807,CAT,2009-05-26,35.0
+771808,CAT,2009-05-27,35.04999923706055
+771809,CAT,2009-05-28,34.59000015258789
+771810,CAT,2009-05-29,35.459999084472656
+771811,CAT,2009-06-01,37.54999923706055
+771812,CAT,2009-06-02,37.45000076293945
+771813,CAT,2009-06-03,36.65999984741211
+771814,CAT,2009-06-04,38.02000045776367
+771815,CAT,2009-06-05,38.470001220703125
+771816,CAT,2009-06-08,38.56999969482422
+771817,CAT,2009-06-09,38.2400016784668
+771818,CAT,2009-06-10,37.619998931884766
+771819,CAT,2009-06-11,37.61000061035156
+771820,CAT,2009-06-12,37.72999954223633
+771821,CAT,2009-06-15,36.119998931884766
+771822,CAT,2009-06-16,35.560001373291016
+771823,CAT,2009-06-17,34.79999923706055
+771824,CAT,2009-06-18,34.08000183105469
+771825,CAT,2009-06-19,33.650001525878906
+771826,CAT,2009-06-22,32.36000061035156
+771827,CAT,2009-06-23,33.0
+771828,CAT,2009-06-24,33.400001525878906
+771829,CAT,2009-06-25,34.4900016784668
+771830,CAT,2009-06-26,34.560001373291016
+771831,CAT,2009-06-29,34.7400016784668
+771832,CAT,2009-06-30,33.040000915527344
+771833,CAT,2009-07-01,33.189998626708984
+771834,CAT,2009-07-02,31.739999771118164
+771835,CAT,2009-07-06,31.700000762939453
+771836,CAT,2009-07-07,30.290000915527344
+771837,CAT,2009-07-08,30.57999992370605
+771838,CAT,2009-07-09,30.649999618530277
+771839,CAT,2009-07-10,30.530000686645508
+771840,CAT,2009-07-13,31.799999237060547
+771841,CAT,2009-07-14,31.93000030517578
+771842,CAT,2009-07-15,33.84000015258789
+771843,CAT,2009-07-16,34.150001525878906
+771844,CAT,2009-07-17,33.9900016784668
+771845,CAT,2009-07-20,36.650001525878906
+771846,CAT,2009-07-21,39.459999084472656
+771847,CAT,2009-07-22,38.65999984741211
+771848,CAT,2009-07-23,41.2599983215332
+771849,CAT,2009-07-24,42.0
+771850,CAT,2009-07-27,42.86000061035156
+771851,CAT,2009-07-28,42.900001525878906
+771852,CAT,2009-07-29,41.83000183105469
+771853,CAT,2009-07-30,43.40999984741211
+771854,CAT,2009-07-31,44.060001373291016
+771855,CAT,2009-08-03,45.119998931884766
+771856,CAT,2009-08-04,47.88999938964844
+771857,CAT,2009-08-05,46.63999938964844
+771858,CAT,2009-08-06,47.13999938964844
+771859,CAT,2009-08-07,47.77999877929688
+771860,CAT,2009-08-10,47.150001525878906
+771861,CAT,2009-08-11,46.27999877929688
+771862,CAT,2009-08-12,47.58000183105469
+771863,CAT,2009-08-13,47.16999816894531
+771864,CAT,2009-08-14,46.0
+771865,CAT,2009-08-17,43.95000076293945
+771866,CAT,2009-08-18,45.11000061035156
+771867,CAT,2009-08-19,45.16999816894531
+771868,CAT,2009-08-20,45.5
+771869,CAT,2009-08-21,47.29999923706055
+771870,CAT,2009-08-24,47.560001373291016
+771871,CAT,2009-08-25,47.83000183105469
+771872,CAT,2009-08-26,47.25
+771873,CAT,2009-08-27,47.08000183105469
+771874,CAT,2009-08-28,46.709999084472656
+771875,CAT,2009-08-31,45.310001373291016
+771876,CAT,2009-09-01,43.84000015258789
+771877,CAT,2009-09-02,43.5099983215332
+771878,CAT,2009-09-03,45.040000915527344
+771879,CAT,2009-09-04,46.11000061035156
+771880,CAT,2009-09-08,46.970001220703125
+771881,CAT,2009-09-09,48.40999984741211
+771882,CAT,2009-09-10,48.68999862670898
+771883,CAT,2009-09-11,48.52999877929688
+771884,CAT,2009-09-14,48.77000045776367
+771885,CAT,2009-09-15,51.70000076293945
+771886,CAT,2009-09-16,52.619998931884766
+771887,CAT,2009-09-17,53.88999938964844
+771888,CAT,2009-09-18,53.41999816894531
+771889,CAT,2009-09-21,52.459999084472656
+771890,CAT,2009-09-22,54.34000015258789
+771891,CAT,2009-09-23,53.13999938964844
+771892,CAT,2009-09-24,51.84999847412109
+771893,CAT,2009-09-25,51.20000076293945
+771894,CAT,2009-09-28,52.18000030517578
+771895,CAT,2009-09-29,51.59999847412109
+771896,CAT,2009-09-30,51.33000183105469
+771897,CAT,2009-10-01,49.45000076293945
+771898,CAT,2009-10-02,48.83000183105469
+771899,CAT,2009-10-05,50.75
+771900,CAT,2009-10-06,51.70000076293945
+771901,CAT,2009-10-07,51.900001525878906
+771902,CAT,2009-10-08,53.09000015258789
+771903,CAT,2009-10-09,53.63999938964844
+771904,CAT,2009-10-12,53.04999923706055
+771905,CAT,2009-10-13,52.7400016784668
+771906,CAT,2009-10-14,54.5099983215332
+771907,CAT,2009-10-15,54.77000045776367
+771908,CAT,2009-10-16,54.56999969482422
+771909,CAT,2009-10-19,57.84999847412109
+771910,CAT,2009-10-20,59.61000061035156
+771911,CAT,2009-10-21,58.400001525878906
+771912,CAT,2009-10-22,58.7400016784668
+771913,CAT,2009-10-23,57.59999847412109
+771914,CAT,2009-10-26,57.06999969482422
+771915,CAT,2009-10-27,56.68999862670898
+771916,CAT,2009-10-28,54.43000030517578
+771917,CAT,2009-10-29,57.25
+771918,CAT,2009-10-30,55.060001373291016
+771919,CAT,2009-11-02,55.4900016784668
+771920,CAT,2009-11-03,56.459999084472656
+771921,CAT,2009-11-04,56.220001220703125
+771922,CAT,2009-11-05,57.9900016784668
+771923,CAT,2009-11-06,57.59999847412109
+771924,CAT,2009-11-09,60.0
+771925,CAT,2009-11-10,59.959999084472656
+771926,CAT,2009-11-11,60.060001373291016
+771927,CAT,2009-11-12,58.56999969482422
+771928,CAT,2009-11-13,58.77999877929688
+771929,CAT,2009-11-16,60.400001525878906
+771930,CAT,2009-11-17,59.880001068115234
+771931,CAT,2009-11-18,59.40999984741211
+771932,CAT,2009-11-19,58.61000061035156
+771933,CAT,2009-11-20,57.95000076293945
+771934,CAT,2009-11-23,58.13999938964844
+771935,CAT,2009-11-24,58.0
+771936,CAT,2009-11-25,59.040000915527344
+771937,CAT,2009-11-27,57.45000076293945
+771938,CAT,2009-11-30,58.38999938964844
+771939,CAT,2009-12-01,59.68000030517578
+771940,CAT,2009-12-02,58.93999862670898
+771941,CAT,2009-12-03,58.20000076293945
+771942,CAT,2009-12-04,58.29999923706055
+771943,CAT,2009-12-07,57.560001373291016
+771944,CAT,2009-12-08,56.380001068115234
+771945,CAT,2009-12-09,56.18000030517578
+771946,CAT,2009-12-10,56.93999862670898
+771947,CAT,2009-12-11,57.5099983215332
+771948,CAT,2009-12-14,58.29999923706055
+771949,CAT,2009-12-15,58.20000076293945
+771950,CAT,2009-12-16,58.22999954223633
+771951,CAT,2009-12-17,57.52999877929688
+771952,CAT,2009-12-18,57.18999862670898
+771953,CAT,2009-12-21,57.59999847412109
+771954,CAT,2009-12-22,57.88999938964844
+771955,CAT,2009-12-23,58.31999969482422
+771956,CAT,2009-12-24,58.33000183105469
+771957,CAT,2009-12-28,58.5099983215332
+771958,CAT,2009-12-29,58.18000030517578
+771959,CAT,2009-12-30,58.04999923706055
+771960,CAT,2009-12-31,56.9900016784668
+771961,CAT,2010-01-04,58.54999923706055
+771962,CAT,2010-01-05,59.25
+771963,CAT,2010-01-06,59.43000030517578
+771964,CAT,2010-01-07,59.66999816894531
+771965,CAT,2010-01-08,60.34000015258789
+771966,CAT,2010-01-11,64.12999725341797
+771967,CAT,2010-01-12,62.2400016784668
+771968,CAT,2010-01-13,62.33000183105469
+771969,CAT,2010-01-14,61.97999954223633
+771970,CAT,2010-01-15,60.119998931884766
+771971,CAT,2010-01-19,60.93000030517578
+771972,CAT,2010-01-20,59.7599983215332
+771973,CAT,2010-01-21,56.84999847412109
+771974,CAT,2010-01-22,54.25
+771975,CAT,2010-01-25,55.13999938964844
+771976,CAT,2010-01-26,55.84999847412109
+771977,CAT,2010-01-27,53.43999862670898
+771978,CAT,2010-01-28,51.86000061035156
+771979,CAT,2010-01-29,52.2400016784668
+771980,CAT,2010-02-01,52.93999862670898
+771981,CAT,2010-02-02,53.54999923706055
+771982,CAT,2010-02-03,53.38999938964844
+771983,CAT,2010-02-04,51.400001525878906
+771984,CAT,2010-02-05,51.75
+771985,CAT,2010-02-08,50.77999877929688
+771986,CAT,2010-02-09,53.52999877929688
+771987,CAT,2010-02-10,53.150001525878906
+771988,CAT,2010-02-11,56.150001525878906
+771989,CAT,2010-02-12,56.20000076293945
+771990,CAT,2010-02-16,57.119998931884766
+771991,CAT,2010-02-17,57.5
+771992,CAT,2010-02-18,57.810001373291016
+771993,CAT,2010-02-19,58.25
+771994,CAT,2010-02-22,58.02999877929688
+771995,CAT,2010-02-23,56.65999984741211
+771996,CAT,2010-02-24,56.959999084472656
+771997,CAT,2010-02-25,56.790000915527344
+771998,CAT,2010-02-26,57.04999923706055
+771999,CAT,2010-03-01,57.84999847412109
+772000,CAT,2010-03-02,58.150001525878906
+772001,CAT,2010-03-03,58.56999969482422
+772002,CAT,2010-03-04,58.45000076293945
+772003,CAT,2010-03-05,59.22999954223633
+772004,CAT,2010-03-08,58.90999984741211
+772005,CAT,2010-03-09,59.18000030517578
+772006,CAT,2010-03-10,58.77999877929688
+772007,CAT,2010-03-11,58.900001525878906
+772008,CAT,2010-03-12,60.36000061035156
+772009,CAT,2010-03-15,59.470001220703125
+772010,CAT,2010-03-16,59.45000076293945
+772011,CAT,2010-03-17,60.220001220703125
+772012,CAT,2010-03-18,59.77000045776367
+772013,CAT,2010-03-19,59.369998931884766
+772014,CAT,2010-03-22,59.95000076293945
+772015,CAT,2010-03-23,62.40999984741211
+772016,CAT,2010-03-24,62.060001373291016
+772017,CAT,2010-03-25,62.13999938964844
+772018,CAT,2010-03-26,62.43999862670898
+772019,CAT,2010-03-29,63.47999954223633
+772020,CAT,2010-03-30,63.15999984741211
+772021,CAT,2010-03-31,62.84999847412109
+772022,CAT,2010-04-01,63.9900016784668
+772023,CAT,2010-04-05,64.98999786376953
+772024,CAT,2010-04-06,65.29000091552734
+772025,CAT,2010-04-07,64.47000122070312
+772026,CAT,2010-04-08,64.4800033569336
+772027,CAT,2010-04-09,65.2699966430664
+772028,CAT,2010-04-12,66.7300033569336
+772029,CAT,2010-04-13,66.19000244140625
+772030,CAT,2010-04-14,67.27999877929688
+772031,CAT,2010-04-15,68.22000122070312
+772032,CAT,2010-04-16,66.87999725341797
+772033,CAT,2010-04-19,66.98999786376953
+772034,CAT,2010-04-20,67.5
+772035,CAT,2010-04-21,67.75
+772036,CAT,2010-04-22,67.51000213623047
+772037,CAT,2010-04-23,68.77999877929688
+772038,CAT,2010-04-26,71.6500015258789
+772039,CAT,2010-04-27,68.52999877929688
+772040,CAT,2010-04-28,68.97000122070312
+772041,CAT,2010-04-29,70.75
+772042,CAT,2010-04-30,68.08999633789062
+772043,CAT,2010-05-03,69.94000244140625
+772044,CAT,2010-05-04,66.69999694824219
+772045,CAT,2010-05-05,65.95999908447266
+772046,CAT,2010-05-06,63.5
+772047,CAT,2010-05-07,62.09999847412109
+772048,CAT,2010-05-10,66.69000244140625
+772049,CAT,2010-05-11,66.06999969482422
+772050,CAT,2010-05-12,68.1500015258789
+772051,CAT,2010-05-13,66.91000366210938
+772052,CAT,2010-05-14,64.87999725341797
+772053,CAT,2010-05-17,63.77999877929688
+772054,CAT,2010-05-18,63.18999862670898
+772055,CAT,2010-05-19,61.43999862670898
+772056,CAT,2010-05-20,58.66999816894531
+772057,CAT,2010-05-21,60.09000015258789
+772058,CAT,2010-05-24,59.220001220703125
+772059,CAT,2010-05-25,59.209999084472656
+772060,CAT,2010-05-26,59.72999954223633
+772061,CAT,2010-05-27,62.060001373291016
+772062,CAT,2010-05-28,60.7599983215332
+772063,CAT,2010-06-01,59.27000045776367
+772064,CAT,2010-06-02,60.86000061035156
+772065,CAT,2010-06-03,61.11000061035156
+772066,CAT,2010-06-04,57.7599983215332
+772067,CAT,2010-06-07,55.83000183105469
+772068,CAT,2010-06-08,56.61000061035156
+772069,CAT,2010-06-09,56.810001373291016
+772070,CAT,2010-06-10,59.95000076293945
+772071,CAT,2010-06-11,60.22999954223633
+772072,CAT,2010-06-14,61.0
+772073,CAT,2010-06-15,63.459999084472656
+772074,CAT,2010-06-16,64.38999938964844
+772075,CAT,2010-06-17,64.94999694824219
+772076,CAT,2010-06-18,65.8499984741211
+772077,CAT,2010-06-21,66.06999969482422
+772078,CAT,2010-06-22,64.11000061035156
+772079,CAT,2010-06-23,64.33000183105469
+772080,CAT,2010-06-24,63.369998931884766
+772081,CAT,2010-06-25,64.70999908447266
+772082,CAT,2010-06-28,64.4000015258789
+772083,CAT,2010-06-29,60.84999847412109
+772084,CAT,2010-06-30,60.06999969482422
+772085,CAT,2010-07-01,59.970001220703125
+772086,CAT,2010-07-02,59.18000030517578
+772087,CAT,2010-07-06,59.810001373291016
+772088,CAT,2010-07-07,62.18000030517578
+772089,CAT,2010-07-08,63.16999816894531
+772090,CAT,2010-07-09,64.72000122070312
+772091,CAT,2010-07-12,64.27999877929688
+772092,CAT,2010-07-13,66.79000091552734
+772093,CAT,2010-07-14,66.69999694824219
+772094,CAT,2010-07-15,66.51000213623047
+772095,CAT,2010-07-16,63.93999862670898
+772096,CAT,2010-07-19,64.80000305175781
+772097,CAT,2010-07-20,66.43000030517578
+772098,CAT,2010-07-21,66.87000274658203
+772099,CAT,2010-07-22,68.0
+772100,CAT,2010-07-23,69.30999755859375
+772101,CAT,2010-07-26,69.98999786376953
+772102,CAT,2010-07-27,69.18000030517578
+772103,CAT,2010-07-28,69.72000122070312
+772104,CAT,2010-07-29,69.4000015258789
+772105,CAT,2010-07-30,69.75
+772106,CAT,2010-08-02,71.05000305175781
+772107,CAT,2010-08-03,70.37000274658203
+772108,CAT,2010-08-04,71.12000274658203
+772109,CAT,2010-08-05,71.95999908447266
+772110,CAT,2010-08-06,71.55999755859375
+772111,CAT,2010-08-09,72.06999969482422
+772112,CAT,2010-08-10,71.41999816894531
+772113,CAT,2010-08-11,68.70999908447266
+772114,CAT,2010-08-12,67.5
+772115,CAT,2010-08-13,68.01000213623047
+772116,CAT,2010-08-16,68.48999786376953
+772117,CAT,2010-08-17,69.73999786376953
+772118,CAT,2010-08-18,69.75
+772119,CAT,2010-08-19,69.29000091552734
+772120,CAT,2010-08-20,68.86000061035156
+772121,CAT,2010-08-23,66.83999633789062
+772122,CAT,2010-08-24,65.04000091552734
+772123,CAT,2010-08-25,64.69999694824219
+772124,CAT,2010-08-26,63.95000076293945
+772125,CAT,2010-08-27,65.9000015258789
+772126,CAT,2010-08-30,64.47000122070312
+772127,CAT,2010-08-31,65.16000366210938
+772128,CAT,2010-09-01,68.16000366210938
+772129,CAT,2010-09-02,68.54000091552734
+772130,CAT,2010-09-03,70.08000183105469
+772131,CAT,2010-09-07,69.69999694824219
+772132,CAT,2010-09-08,70.73999786376953
+772133,CAT,2010-09-09,70.63999938964844
+772134,CAT,2010-09-10,71.26000213623047
+772135,CAT,2010-09-13,72.23999786376953
+772136,CAT,2010-09-14,71.83000183105469
+772137,CAT,2010-09-15,72.12999725341797
+772138,CAT,2010-09-16,72.0
+772139,CAT,2010-09-17,73.18000030517578
+772140,CAT,2010-09-20,74.75
+772141,CAT,2010-09-21,76.38999938964844
+772142,CAT,2010-09-22,76.18000030517578
+772143,CAT,2010-09-23,76.26000213623047
+772144,CAT,2010-09-24,79.7300033569336
+772145,CAT,2010-09-27,79.54000091552734
+772146,CAT,2010-09-28,79.66999816894531
+772147,CAT,2010-09-29,79.98999786376953
+772148,CAT,2010-09-30,78.68000030517578
+772149,CAT,2010-10-01,78.22000122070312
+772150,CAT,2010-10-04,77.2699966430664
+772151,CAT,2010-10-05,79.4000015258789
+772152,CAT,2010-10-06,79.08000183105469
+772153,CAT,2010-10-07,78.73999786376953
+772154,CAT,2010-10-08,80.37000274658203
+772155,CAT,2010-10-11,79.9800033569336
+772156,CAT,2010-10-12,79.33999633789062
+772157,CAT,2010-10-13,80.29000091552734
+772158,CAT,2010-10-14,79.91000366210938
+772159,CAT,2010-10-15,79.75
+772160,CAT,2010-10-18,80.23999786376953
+772161,CAT,2010-10-19,78.55000305175781
+772162,CAT,2010-10-20,80.31999969482422
+772163,CAT,2010-10-21,78.88999938964844
+772164,CAT,2010-10-22,78.33000183105469
+772165,CAT,2010-10-25,79.05000305175781
+772166,CAT,2010-10-26,78.6500015258789
+772167,CAT,2010-10-27,78.22000122070312
+772168,CAT,2010-10-28,77.73999786376953
+772169,CAT,2010-10-29,78.5999984741211
+772170,CAT,2010-11-01,79.2699966430664
+772171,CAT,2010-11-02,79.75
+772172,CAT,2010-11-03,79.87999725341797
+772173,CAT,2010-11-04,83.18000030517578
+772174,CAT,2010-11-05,83.54000091552734
+772175,CAT,2010-11-08,83.12000274658203
+772176,CAT,2010-11-09,81.91000366210938
+772177,CAT,2010-11-10,82.45999908447266
+772178,CAT,2010-11-11,82.44000244140625
+772179,CAT,2010-11-12,81.04000091552734
+772180,CAT,2010-11-15,81.81999969482422
+772181,CAT,2010-11-16,80.37000274658203
+772182,CAT,2010-11-17,81.16999816894531
+772183,CAT,2010-11-18,83.11000061035156
+772184,CAT,2010-11-19,83.97000122070312
+772185,CAT,2010-11-22,84.0
+772186,CAT,2010-11-23,82.62999725341797
+772187,CAT,2010-11-24,84.69000244140625
+772188,CAT,2010-11-26,84.12999725341797
+772189,CAT,2010-11-29,83.66999816894531
+772190,CAT,2010-11-30,84.5999984741211
+772191,CAT,2010-12-01,87.44999694824219
+772192,CAT,2010-12-02,88.62000274658203
+772193,CAT,2010-12-03,89.37999725341797
+772194,CAT,2010-12-06,89.19999694824219
+772195,CAT,2010-12-07,90.3499984741211
+772196,CAT,2010-12-08,89.62000274658203
+772197,CAT,2010-12-09,89.66999816894531
+772198,CAT,2010-12-10,89.94000244140625
+772199,CAT,2010-12-13,91.62999725341795
+772200,CAT,2010-12-14,92.08999633789062
+772201,CAT,2010-12-15,93.12000274658205
+772202,CAT,2010-12-16,93.1999969482422
+772203,CAT,2010-12-17,92.58999633789062
+772204,CAT,2010-12-20,93.3000030517578
+772205,CAT,2010-12-21,94.62999725341795
+772206,CAT,2010-12-22,94.56999969482422
+772207,CAT,2010-12-23,94.4499969482422
+772208,CAT,2010-12-27,94.06999969482422
+772209,CAT,2010-12-28,93.69000244140624
+772210,CAT,2010-12-29,93.77999877929688
+772211,CAT,2010-12-30,93.87000274658205
+772212,CAT,2010-12-31,93.66000366210938
+772213,CAT,2011-01-03,94.1500015258789
+772214,CAT,2011-01-04,93.70999908447266
+772215,CAT,2011-01-05,94.5199966430664
+772216,CAT,2011-01-06,93.54000091552734
+772217,CAT,2011-01-07,93.7300033569336
+772218,CAT,2011-01-10,93.38999938964844
+772219,CAT,2011-01-11,93.9499969482422
+772220,CAT,2011-01-12,93.48999786376952
+772221,CAT,2011-01-13,94.13999938964844
+772222,CAT,2011-01-14,94.01000213623048
+772223,CAT,2011-01-18,96.2300033569336
+772224,CAT,2011-01-19,95.54000091552734
+772225,CAT,2011-01-20,93.61000061035156
+772226,CAT,2011-01-21,92.75
+772227,CAT,2011-01-24,94.56999969482422
+772228,CAT,2011-01-25,94.38999938964844
+772229,CAT,2011-01-26,95.75
+772230,CAT,2011-01-27,96.62999725341795
+772231,CAT,2011-01-28,95.68000030517578
+772232,CAT,2011-01-31,97.01000213623048
+772233,CAT,2011-02-01,98.01000213623048
+772234,CAT,2011-02-02,99.08999633789062
+772235,CAT,2011-02-03,98.93000030517578
+772236,CAT,2011-02-04,99.58999633789062
+772237,CAT,2011-02-07,100.47000122070312
+772238,CAT,2011-02-08,100.61000061035156
+772239,CAT,2011-02-09,99.79000091552734
+772240,CAT,2011-02-10,100.5999984741211
+772241,CAT,2011-02-11,103.54000091552734
+772242,CAT,2011-02-14,103.26000213623048
+772243,CAT,2011-02-15,103.0
+772244,CAT,2011-02-16,103.5500030517578
+772245,CAT,2011-02-17,103.36000061035156
+772246,CAT,2011-02-18,105.86000061035156
+772247,CAT,2011-02-22,102.01000213623048
+772248,CAT,2011-02-23,100.0199966430664
+772249,CAT,2011-02-24,100.56999969482422
+772250,CAT,2011-02-25,102.0
+772251,CAT,2011-02-28,102.93000030517578
+772252,CAT,2011-03-01,99.86000061035156
+772253,CAT,2011-03-02,100.97000122070312
+772254,CAT,2011-03-03,104.25
+772255,CAT,2011-03-04,103.04000091552734
+772256,CAT,2011-03-07,102.12999725341795
+772257,CAT,2011-03-08,104.12999725341795
+772258,CAT,2011-03-09,102.36000061035156
+772259,CAT,2011-03-10,98.38999938964844
+772260,CAT,2011-03-11,100.0199966430664
+772261,CAT,2011-03-14,102.0999984741211
+772262,CAT,2011-03-15,100.75
+772263,CAT,2011-03-16,100.4000015258789
+772264,CAT,2011-03-17,103.12000274658205
+772265,CAT,2011-03-18,105.05999755859376
+772266,CAT,2011-03-21,107.58999633789062
+772267,CAT,2011-03-22,106.79000091552734
+772268,CAT,2011-03-23,106.76000213623048
+772269,CAT,2011-03-24,108.37000274658205
+772270,CAT,2011-03-25,109.08999633789062
+772271,CAT,2011-03-28,109.4000015258789
+772272,CAT,2011-03-29,110.54000091552734
+772273,CAT,2011-03-30,111.52999877929688
+772274,CAT,2011-03-31,111.3499984741211
+772275,CAT,2011-04-01,113.12000274658205
+772276,CAT,2011-04-04,113.37999725341795
+772277,CAT,2011-04-05,112.30999755859376
+772278,CAT,2011-04-06,111.0
+772279,CAT,2011-04-07,109.8499984741211
+772280,CAT,2011-04-08,109.81999969482422
+772281,CAT,2011-04-11,109.06999969482422
+772282,CAT,2011-04-12,106.56999969482422
+772283,CAT,2011-04-13,107.62999725341795
+772284,CAT,2011-04-14,107.58000183105467
+772285,CAT,2011-04-15,107.20999908447266
+772286,CAT,2011-04-18,103.9000015258789
+772287,CAT,2011-04-19,106.0999984741211
+772288,CAT,2011-04-20,108.27999877929688
+772289,CAT,2011-04-21,109.41999816894533
+772290,CAT,2011-04-25,108.8499984741211
+772291,CAT,2011-04-26,111.94000244140624
+772292,CAT,2011-04-27,112.61000061035156
+772293,CAT,2011-04-28,112.63999938964844
+772294,CAT,2011-04-29,115.41000366210938
+772295,CAT,2011-05-02,114.37000274658205
+772296,CAT,2011-05-03,113.2699966430664
+772297,CAT,2011-05-04,110.7699966430664
+772298,CAT,2011-05-05,109.38999938964844
+772299,CAT,2011-05-06,110.33999633789062
+772300,CAT,2011-05-09,111.66000366210938
+772301,CAT,2011-05-10,112.87000274658205
+772302,CAT,2011-05-11,109.9800033569336
+772303,CAT,2011-05-12,108.62999725341795
+772304,CAT,2011-05-13,106.33000183105467
+772305,CAT,2011-05-16,106.08999633789062
+772306,CAT,2011-05-17,102.08000183105467
+772307,CAT,2011-05-18,105.25
+772308,CAT,2011-05-19,105.3000030517578
+772309,CAT,2011-05-20,104.33000183105467
+772310,CAT,2011-05-23,101.88999938964844
+772311,CAT,2011-05-24,101.5500030517578
+772312,CAT,2011-05-25,103.25
+772313,CAT,2011-05-26,104.19000244140624
+772314,CAT,2011-05-27,104.5999984741211
+772315,CAT,2011-05-31,105.8000030517578
+772316,CAT,2011-06-01,101.23999786376952
+772317,CAT,2011-06-02,102.19000244140624
+772318,CAT,2011-06-03,101.0999984741211
+772319,CAT,2011-06-06,99.86000061035156
+772320,CAT,2011-06-07,99.87999725341795
+772321,CAT,2011-06-08,98.04000091552734
+772322,CAT,2011-06-09,99.26000213623048
+772323,CAT,2011-06-10,96.79000091552734
+772324,CAT,2011-06-13,95.44000244140624
+772325,CAT,2011-06-14,97.86000061035156
+772326,CAT,2011-06-15,95.6500015258789
+772327,CAT,2011-06-16,95.45999908447266
+772328,CAT,2011-06-17,95.9499969482422
+772329,CAT,2011-06-20,98.18000030517578
+772330,CAT,2011-06-21,101.38999938964844
+772331,CAT,2011-06-22,100.1500015258789
+772332,CAT,2011-06-23,100.5500030517578
+772333,CAT,2011-06-24,100.01000213623048
+772334,CAT,2011-06-27,100.8000030517578
+772335,CAT,2011-06-28,103.83999633789062
+772336,CAT,2011-06-29,103.36000061035156
+772337,CAT,2011-06-30,106.45999908447266
+772338,CAT,2011-07-01,108.62000274658205
+772339,CAT,2011-07-05,108.43000030517578
+772340,CAT,2011-07-06,110.08000183105467
+772341,CAT,2011-07-07,111.62999725341795
+772342,CAT,2011-07-08,110.41000366210938
+772343,CAT,2011-07-11,108.16000366210938
+772344,CAT,2011-07-12,106.93000030517578
+772345,CAT,2011-07-13,108.63999938964844
+772346,CAT,2011-07-14,107.58000183105467
+772347,CAT,2011-07-15,109.36000061035156
+772348,CAT,2011-07-18,107.8000030517578
+772349,CAT,2011-07-19,109.63999938964844
+772350,CAT,2011-07-20,110.30999755859376
+772351,CAT,2011-07-21,111.5999984741211
+772352,CAT,2011-07-22,105.1500015258789
+772353,CAT,2011-07-25,105.66000366210938
+772354,CAT,2011-07-26,105.1999969482422
+772355,CAT,2011-07-27,101.33999633789062
+772356,CAT,2011-07-28,99.63999938964844
+772357,CAT,2011-07-29,98.79000091552734
+772358,CAT,2011-08-01,100.72000122070312
+772359,CAT,2011-08-02,97.18000030517578
+772360,CAT,2011-08-03,96.27999877929688
+772361,CAT,2011-08-04,89.55000305175781
+772362,CAT,2011-08-05,90.98999786376952
+772363,CAT,2011-08-08,82.5999984741211
+772364,CAT,2011-08-09,87.4800033569336
+772365,CAT,2011-08-10,83.51000213623047
+772366,CAT,2011-08-11,87.25
+772367,CAT,2011-08-12,89.80999755859375
+772368,CAT,2011-08-15,91.37000274658205
+772369,CAT,2011-08-16,89.3499984741211
+772370,CAT,2011-08-17,87.63999938964844
+772371,CAT,2011-08-18,83.33000183105469
+772372,CAT,2011-08-19,79.97000122070312
+772373,CAT,2011-08-22,79.88999938964844
+772374,CAT,2011-08-23,82.9800033569336
+772375,CAT,2011-08-24,85.4000015258789
+772376,CAT,2011-08-25,83.25
+772377,CAT,2011-08-26,85.16000366210938
+772378,CAT,2011-08-29,88.1500015258789
+772379,CAT,2011-08-30,89.83000183105469
+772380,CAT,2011-08-31,91.0
+772381,CAT,2011-09-01,88.55000305175781
+772382,CAT,2011-09-02,85.37999725341797
+772383,CAT,2011-09-06,85.69999694824219
+772384,CAT,2011-09-07,88.69000244140625
+772385,CAT,2011-09-08,87.04000091552734
+772386,CAT,2011-09-09,83.95999908447266
+772387,CAT,2011-09-12,83.87000274658203
+772388,CAT,2011-09-13,85.0199966430664
+772389,CAT,2011-09-14,85.44999694824219
+772390,CAT,2011-09-15,86.5999984741211
+772391,CAT,2011-09-16,85.9000015258789
+772392,CAT,2011-09-19,84.5999984741211
+772393,CAT,2011-09-20,83.66000366210938
+772394,CAT,2011-09-21,79.36000061035156
+772395,CAT,2011-09-22,73.9000015258789
+772396,CAT,2011-09-23,73.86000061035156
+772397,CAT,2011-09-26,76.8499984741211
+772398,CAT,2011-09-27,77.66999816894531
+772399,CAT,2011-09-28,75.08000183105469
+772400,CAT,2011-09-29,75.38999938964844
+772401,CAT,2011-09-30,73.83999633789062
+772402,CAT,2011-10-03,70.55000305175781
+772403,CAT,2011-10-04,72.54000091552734
+772404,CAT,2011-10-05,74.26000213623047
+772405,CAT,2011-10-06,77.08999633789062
+772406,CAT,2011-10-07,75.5199966430664
+772407,CAT,2011-10-10,79.12999725341797
+772408,CAT,2011-10-11,80.66000366210938
+772409,CAT,2011-10-12,81.69999694824219
+772410,CAT,2011-10-13,81.44000244140625
+772411,CAT,2011-10-14,84.08999633789062
+772412,CAT,2011-10-17,81.5199966430664
+772413,CAT,2011-10-18,84.72000122070312
+772414,CAT,2011-10-19,83.55999755859375
+772415,CAT,2011-10-20,84.26000213623047
+772416,CAT,2011-10-21,87.38999938964844
+772417,CAT,2011-10-24,91.7699966430664
+772418,CAT,2011-10-25,89.88999938964844
+772419,CAT,2011-10-26,91.56999969482422
+772420,CAT,2011-10-27,96.33000183105467
+772421,CAT,2011-10-28,96.8499984741211
+772422,CAT,2011-10-31,94.45999908447266
+772423,CAT,2011-11-01,91.62999725341795
+772424,CAT,2011-11-02,93.94000244140624
+772425,CAT,2011-11-03,96.0
+772426,CAT,2011-11-04,95.73999786376952
+772427,CAT,2011-11-07,95.0
+772428,CAT,2011-11-08,95.88999938964844
+772429,CAT,2011-11-09,91.63999938964844
+772430,CAT,2011-11-10,92.1999969482422
+772431,CAT,2011-11-11,96.12999725341795
+772432,CAT,2011-11-14,96.52999877929688
+772433,CAT,2011-11-15,97.06999969482422
+772434,CAT,2011-11-16,95.75
+772435,CAT,2011-11-17,93.80999755859376
+772436,CAT,2011-11-18,93.93000030517578
+772437,CAT,2011-11-21,91.12000274658205
+772438,CAT,2011-11-22,89.98999786376953
+772439,CAT,2011-11-23,87.76000213623047
+772440,CAT,2011-11-25,86.72000122070312
+772441,CAT,2011-11-28,91.4800033569336
+772442,CAT,2011-11-29,90.54000091552734
+772443,CAT,2011-11-30,97.87999725341795
+772444,CAT,2011-12-01,96.81999969482422
+772445,CAT,2011-12-02,96.29000091552734
+772446,CAT,2011-12-05,96.8499984741211
+772447,CAT,2011-12-06,95.95999908447266
+772448,CAT,2011-12-07,94.88999938964844
+772449,CAT,2011-12-08,92.91999816894533
+772450,CAT,2011-12-09,95.97000122070312
+772451,CAT,2011-12-12,93.23999786376952
+772452,CAT,2011-12-13,90.9800033569336
+772453,CAT,2011-12-14,87.0
+772454,CAT,2011-12-15,87.69999694824219
+772455,CAT,2011-12-16,87.19999694824219
+772456,CAT,2011-12-19,87.25
+772457,CAT,2011-12-20,91.7300033569336
+772458,CAT,2011-12-21,91.62999725341795
+772459,CAT,2011-12-22,91.80999755859376
+772460,CAT,2011-12-23,92.25
+772461,CAT,2011-12-27,91.5500030517578
+772462,CAT,2011-12-28,89.37000274658203
+772463,CAT,2011-12-29,90.58000183105467
+772464,CAT,2011-12-30,90.5999984741211
+772465,CAT,2012-01-03,93.9800033569336
+772466,CAT,2012-01-04,94.8499984741211
+772467,CAT,2012-01-05,95.5199966430664
+772468,CAT,2012-01-06,95.76000213623048
+772469,CAT,2012-01-09,97.0999984741211
+772470,CAT,2012-01-10,99.95999908447266
+772471,CAT,2012-01-11,99.63999938964844
+772472,CAT,2012-01-12,101.94000244140624
+772473,CAT,2012-01-13,102.4800033569336
+772474,CAT,2012-01-17,103.37000274658205
+772475,CAT,2012-01-18,104.26000213623048
+772476,CAT,2012-01-19,105.75
+772477,CAT,2012-01-20,105.63999938964844
+772478,CAT,2012-01-23,106.37000274658205
+772479,CAT,2012-01-24,106.29000091552734
+772480,CAT,2012-01-25,109.0500030517578
+772481,CAT,2012-01-26,111.30999755859376
+772482,CAT,2012-01-27,111.27999877929688
+772483,CAT,2012-01-30,110.41000366210938
+772484,CAT,2012-01-31,109.12000274658205
+772485,CAT,2012-02-01,110.5199966430664
+772486,CAT,2012-02-02,110.33000183105467
+772487,CAT,2012-02-03,113.94000244140624
+772488,CAT,2012-02-06,113.77999877929688
+772489,CAT,2012-02-07,113.80999755859376
+772490,CAT,2012-02-08,114.04000091552734
+772491,CAT,2012-02-09,112.83000183105467
+772492,CAT,2012-02-10,111.75
+772493,CAT,2012-02-13,113.6999969482422
+772494,CAT,2012-02-14,114.4499969482422
+772495,CAT,2012-02-15,112.52999877929688
+772496,CAT,2012-02-16,113.95999908447266
+772497,CAT,2012-02-17,113.9499969482422
+772498,CAT,2012-02-21,115.0
+772499,CAT,2012-02-22,115.80999755859376
+772500,CAT,2012-02-23,116.1999969482422
+772501,CAT,2012-02-24,116.0
+772502,CAT,2012-02-27,115.62999725341795
+772503,CAT,2012-02-28,115.76000213623048
+772504,CAT,2012-02-29,114.20999908447266
+772505,CAT,2012-03-01,113.38999938964844
+772506,CAT,2012-03-02,112.48999786376952
+772507,CAT,2012-03-05,110.08999633789062
+772508,CAT,2012-03-06,105.93000030517578
+772509,CAT,2012-03-07,108.27999877929688
+772510,CAT,2012-03-08,110.27999877929688
+772511,CAT,2012-03-09,110.22000122070312
+772512,CAT,2012-03-12,108.94000244140624
+772513,CAT,2012-03-13,113.3000030517578
+772514,CAT,2012-03-14,112.2699966430664
+772515,CAT,2012-03-15,113.4499969482422
+772516,CAT,2012-03-16,113.58000183105467
+772517,CAT,2012-03-19,113.7300033569336
+772518,CAT,2012-03-20,110.76000213623048
+772519,CAT,2012-03-21,109.0
+772520,CAT,2012-03-22,106.43000030517578
+772521,CAT,2012-03-23,107.83000183105467
+772522,CAT,2012-03-26,108.75
+772523,CAT,2012-03-27,108.05999755859376
+772524,CAT,2012-03-28,104.26000213623048
+772525,CAT,2012-03-29,106.0199966430664
+772526,CAT,2012-03-30,106.5199966430664
+772527,CAT,2012-04-02,107.25
+772528,CAT,2012-04-03,106.20999908447266
+772529,CAT,2012-04-04,106.26000213623048
+772530,CAT,2012-04-05,105.87000274658205
+772531,CAT,2012-04-09,103.56999969482422
+772532,CAT,2012-04-10,100.43000030517578
+772533,CAT,2012-04-11,101.75
+772534,CAT,2012-04-12,106.44000244140624
+772535,CAT,2012-04-13,105.88999938964844
+772536,CAT,2012-04-16,106.73999786376952
+772537,CAT,2012-04-17,108.41000366210938
+772538,CAT,2012-04-18,109.20999908447266
+772539,CAT,2012-04-19,107.36000061035156
+772540,CAT,2012-04-20,107.7300033569336
+772541,CAT,2012-04-23,106.9000015258789
+772542,CAT,2012-04-24,108.4000015258789
+772543,CAT,2012-04-25,103.44000244140624
+772544,CAT,2012-04-26,104.38999938964844
+772545,CAT,2012-04-27,104.55999755859376
+772546,CAT,2012-04-30,102.7699966430664
+772547,CAT,2012-05-01,102.11000061035156
+772548,CAT,2012-05-02,102.62999725341795
+772549,CAT,2012-05-03,100.66999816894533
+772550,CAT,2012-05-04,98.44000244140624
+772551,CAT,2012-05-07,97.19000244140624
+772552,CAT,2012-05-08,96.48999786376952
+772553,CAT,2012-05-09,95.98999786376952
+772554,CAT,2012-05-10,95.44000244140624
+772555,CAT,2012-05-11,95.5
+772556,CAT,2012-05-14,93.5999984741211
+772557,CAT,2012-05-15,92.68000030517578
+772558,CAT,2012-05-16,91.86000061035156
+772559,CAT,2012-05-17,87.80000305175781
+772560,CAT,2012-05-18,88.68000030517578
+772561,CAT,2012-05-21,91.9800033569336
+772562,CAT,2012-05-22,91.48999786376952
+772563,CAT,2012-05-23,92.47000122070312
+772564,CAT,2012-05-24,91.41999816894533
+772565,CAT,2012-05-25,89.94000244140625
+772566,CAT,2012-05-29,92.5199966430664
+772567,CAT,2012-05-30,90.18000030517578
+772568,CAT,2012-05-31,87.62000274658203
+772569,CAT,2012-06-01,85.5199966430664
+772570,CAT,2012-06-04,83.26000213623047
+772571,CAT,2012-06-05,83.6500015258789
+772572,CAT,2012-06-06,86.66000366210938
+772573,CAT,2012-06-07,87.13999938964844
+772574,CAT,2012-06-08,87.5999984741211
+772575,CAT,2012-06-11,85.19000244140625
+772576,CAT,2012-06-12,87.05000305175781
+772577,CAT,2012-06-13,85.29000091552734
+772578,CAT,2012-06-14,85.88999938964844
+772579,CAT,2012-06-15,86.93000030517578
+772580,CAT,2012-06-18,86.73999786376953
+772581,CAT,2012-06-19,88.83999633789062
+772582,CAT,2012-06-20,87.16999816894531
+772583,CAT,2012-06-21,84.9800033569336
+772584,CAT,2012-06-22,84.95999908447266
+772585,CAT,2012-06-25,82.88999938964844
+772586,CAT,2012-06-26,82.7300033569336
+772587,CAT,2012-06-27,82.25
+772588,CAT,2012-06-28,82.62999725341797
+772589,CAT,2012-06-29,84.91000366210938
+772590,CAT,2012-07-02,83.68000030517578
+772591,CAT,2012-07-03,86.45999908447266
+772592,CAT,2012-07-05,86.79000091552734
+772593,CAT,2012-07-06,84.61000061035156
+772594,CAT,2012-07-09,83.13999938964844
+772595,CAT,2012-07-10,80.2699966430664
+772596,CAT,2012-07-11,79.73999786376953
+772597,CAT,2012-07-12,79.63999938964844
+772598,CAT,2012-07-13,82.06999969482422
+772599,CAT,2012-07-16,81.1500015258789
+772600,CAT,2012-07-17,81.91000366210938
+772601,CAT,2012-07-18,82.5199966430664
+772602,CAT,2012-07-19,82.62999725341797
+772603,CAT,2012-07-20,80.94999694824219
+772604,CAT,2012-07-23,81.58000183105469
+772605,CAT,2012-07-24,81.43000030517578
+772606,CAT,2012-07-25,82.5999984741211
+772607,CAT,2012-07-26,83.30000305175781
+772608,CAT,2012-07-27,86.16000366210938
+772609,CAT,2012-07-30,85.69000244140625
+772610,CAT,2012-07-31,84.20999908447266
+772611,CAT,2012-08-01,82.6500015258789
+772612,CAT,2012-08-02,83.12000274658203
+772613,CAT,2012-08-03,85.0199966430664
+772614,CAT,2012-08-06,86.3499984741211
+772615,CAT,2012-08-07,87.22000122070312
+772616,CAT,2012-08-08,87.22000122070312
+772617,CAT,2012-08-09,88.4000015258789
+772618,CAT,2012-08-10,88.94000244140625
+772619,CAT,2012-08-13,88.61000061035156
+772620,CAT,2012-08-14,87.87000274658203
+772621,CAT,2012-08-15,87.61000061035156
+772622,CAT,2012-08-16,88.58999633789062
+772623,CAT,2012-08-17,90.01000213623047
+772624,CAT,2012-08-20,90.44000244140624
+772625,CAT,2012-08-21,90.29000091552734
+772626,CAT,2012-08-22,88.72000122070312
+772627,CAT,2012-08-23,87.62999725341797
+772628,CAT,2012-08-24,87.47000122070312
+772629,CAT,2012-08-27,86.62999725341797
+772630,CAT,2012-08-28,86.01000213623047
+772631,CAT,2012-08-29,86.08999633789062
+772632,CAT,2012-08-30,84.47000122070312
+772633,CAT,2012-08-31,85.33000183105469
+772634,CAT,2012-09-04,82.66000366210938
+772635,CAT,2012-09-05,82.75
+772636,CAT,2012-09-06,84.79000091552734
+772637,CAT,2012-09-07,88.0999984741211
+772638,CAT,2012-09-10,87.0999984741211
+772639,CAT,2012-09-11,88.5999984741211
+772640,CAT,2012-09-12,89.12000274658203
+772641,CAT,2012-09-13,90.68000030517578
+772642,CAT,2012-09-14,93.16999816894533
+772643,CAT,2012-09-17,91.98999786376952
+772644,CAT,2012-09-18,93.06999969482422
+772645,CAT,2012-09-19,93.94000244140624
+772646,CAT,2012-09-20,92.54000091552734
+772647,CAT,2012-09-21,91.72000122070312
+772648,CAT,2012-09-24,90.87000274658205
+772649,CAT,2012-09-25,87.01000213623047
+772650,CAT,2012-09-26,86.94999694824219
+772651,CAT,2012-09-27,86.91999816894531
+772652,CAT,2012-09-28,86.04000091552734
+772653,CAT,2012-10-01,85.47000122070312
+772654,CAT,2012-10-02,85.47000122070312
+772655,CAT,2012-10-03,85.27999877929688
+772656,CAT,2012-10-04,85.95999908447266
+772657,CAT,2012-10-05,85.43000030517578
+772658,CAT,2012-10-08,85.44000244140625
+772659,CAT,2012-10-09,84.75
+772660,CAT,2012-10-10,83.16000366210938
+772661,CAT,2012-10-11,82.8499984741211
+772662,CAT,2012-10-12,82.81999969482422
+772663,CAT,2012-10-15,82.80999755859375
+772664,CAT,2012-10-16,84.95999908447266
+772665,CAT,2012-10-17,86.62999725341797
+772666,CAT,2012-10-18,86.62000274658203
+772667,CAT,2012-10-19,83.86000061035156
+772668,CAT,2012-10-22,85.08000183105469
+772669,CAT,2012-10-23,83.58000183105469
+772670,CAT,2012-10-24,82.7300033569336
+772671,CAT,2012-10-25,83.52999877929688
+772672,CAT,2012-10-26,84.25
+772673,CAT,2012-10-31,84.80999755859375
+772674,CAT,2012-11-01,87.6500015258789
+772675,CAT,2012-11-02,85.79000091552734
+772676,CAT,2012-11-05,86.7699966430664
+772677,CAT,2012-11-06,88.08000183105469
+772678,CAT,2012-11-07,85.0199966430664
+772679,CAT,2012-11-08,83.66000366210938
+772680,CAT,2012-11-09,84.94999694824219
+772681,CAT,2012-11-12,85.18000030517578
+772682,CAT,2012-11-13,83.26000213623047
+772683,CAT,2012-11-14,81.0999984741211
+772684,CAT,2012-11-15,81.30000305175781
+772685,CAT,2012-11-16,81.93000030517578
+772686,CAT,2012-11-19,83.62000274658203
+772687,CAT,2012-11-20,83.33000183105469
+772688,CAT,2012-11-21,83.05000305175781
+772689,CAT,2012-11-23,84.16000366210938
+772690,CAT,2012-11-26,84.6500015258789
+772691,CAT,2012-11-27,84.01000213623047
+772692,CAT,2012-11-28,84.94000244140625
+772693,CAT,2012-11-29,86.25
+772694,CAT,2012-11-30,85.23999786376953
+772695,CAT,2012-12-03,84.48999786376953
+772696,CAT,2012-12-04,84.16000366210938
+772697,CAT,2012-12-05,86.05000305175781
+772698,CAT,2012-12-06,85.94999694824219
+772699,CAT,2012-12-07,86.98999786376953
+772700,CAT,2012-12-10,87.2300033569336
+772701,CAT,2012-12-11,87.33000183105469
+772702,CAT,2012-12-12,87.94999694824219
+772703,CAT,2012-12-13,88.36000061035156
+772704,CAT,2012-12-14,89.0
+772705,CAT,2012-12-17,89.63999938964844
+772706,CAT,2012-12-18,90.7699966430664
+772707,CAT,2012-12-19,90.79000091552734
+772708,CAT,2012-12-20,89.5
+772709,CAT,2012-12-21,87.9000015258789
+772710,CAT,2012-12-24,87.4800033569336
+772711,CAT,2012-12-26,87.66999816894531
+772712,CAT,2012-12-27,87.66000366210938
+772713,CAT,2012-12-28,86.80999755859375
+772714,CAT,2012-12-31,89.61000061035156
+772715,CAT,2013-01-02,93.5
+772716,CAT,2013-01-03,94.4000015258789
+772717,CAT,2013-01-04,94.91999816894533
+772718,CAT,2013-01-07,95.20999908447266
+772719,CAT,2013-01-08,94.0
+772720,CAT,2013-01-09,94.44000244140624
+772721,CAT,2013-01-10,95.08000183105467
+772722,CAT,2013-01-11,95.19000244140624
+772723,CAT,2013-01-14,94.62999725341795
+772724,CAT,2013-01-15,95.66999816894533
+772725,CAT,2013-01-16,95.19000244140624
+772726,CAT,2013-01-17,95.6999969482422
+772727,CAT,2013-01-18,97.62000274658205
+772728,CAT,2013-01-22,97.72000122070312
+772729,CAT,2013-01-23,96.8499984741211
+772730,CAT,2013-01-24,96.5999984741211
+772731,CAT,2013-01-25,95.58000183105467
+772732,CAT,2013-01-28,97.4499969482422
+772733,CAT,2013-01-29,98.5999984741211
+772734,CAT,2013-01-30,98.6500015258789
+772735,CAT,2013-01-31,98.38999938964844
+772736,CAT,2013-02-01,99.48999786376952
+772737,CAT,2013-02-04,98.26000213623048
+772738,CAT,2013-02-05,98.44000244140624
+772739,CAT,2013-02-06,97.6999969482422
+772740,CAT,2013-02-07,96.11000061035156
+772741,CAT,2013-02-08,96.8499984741211
+772742,CAT,2013-02-11,96.5999984741211
+772743,CAT,2013-02-12,97.22000122070312
+772744,CAT,2013-02-13,96.37999725341795
+772745,CAT,2013-02-14,96.06999969482422
+772746,CAT,2013-02-15,95.61000061035156
+772747,CAT,2013-02-19,95.5999984741211
+772748,CAT,2013-02-20,93.22000122070312
+772749,CAT,2013-02-21,91.52999877929688
+772750,CAT,2013-02-22,91.54000091552734
+772751,CAT,2013-02-25,89.16000366210938
+772752,CAT,2013-02-26,89.94999694824219
+772753,CAT,2013-02-27,92.25
+772754,CAT,2013-02-28,92.37000274658205
+772755,CAT,2013-03-01,91.36000061035156
+772756,CAT,2013-03-04,89.75
+772757,CAT,2013-03-05,90.20999908447266
+772758,CAT,2013-03-06,89.63999938964844
+772759,CAT,2013-03-07,89.6500015258789
+772760,CAT,2013-03-08,90.51000213623048
+772761,CAT,2013-03-11,91.18000030517578
+772762,CAT,2013-03-12,89.73999786376953
+772763,CAT,2013-03-13,89.27999877929688
+772764,CAT,2013-03-14,88.69999694824219
+772765,CAT,2013-03-15,88.83000183105469
+772766,CAT,2013-03-18,89.36000061035156
+772767,CAT,2013-03-19,88.2699966430664
+772768,CAT,2013-03-20,86.94000244140625
+772769,CAT,2013-03-21,86.83000183105469
+772770,CAT,2013-03-22,87.4800033569336
+772771,CAT,2013-03-25,86.63999938964844
+772772,CAT,2013-03-26,87.0
+772773,CAT,2013-03-27,86.9000015258789
+772774,CAT,2013-03-28,86.97000122070312
+772775,CAT,2013-04-01,85.63999938964844
+772776,CAT,2013-04-02,84.87999725341797
+772777,CAT,2013-04-03,84.12000274658203
+772778,CAT,2013-04-04,84.62999725341797
+772779,CAT,2013-04-05,84.5999984741211
+772780,CAT,2013-04-08,84.19000244140625
+772781,CAT,2013-04-09,85.9000015258789
+772782,CAT,2013-04-10,86.56999969482422
+772783,CAT,2013-04-11,85.69999694824219
+772784,CAT,2013-04-12,85.05000305175781
+772785,CAT,2013-04-15,82.2699966430664
+772786,CAT,2013-04-16,82.61000061035156
+772787,CAT,2013-04-17,81.47000122070312
+772788,CAT,2013-04-18,80.45999908447266
+772789,CAT,2013-04-19,80.43000030517578
+772790,CAT,2013-04-22,82.70999908447266
+772791,CAT,2013-04-23,84.0999984741211
+772792,CAT,2013-04-24,83.77999877929688
+772793,CAT,2013-04-25,84.51000213623047
+772794,CAT,2013-04-26,84.68000030517578
+772795,CAT,2013-04-29,84.80000305175781
+772796,CAT,2013-04-30,84.66999816894531
+772797,CAT,2013-05-01,83.08000183105469
+772798,CAT,2013-05-02,84.26000213623047
+772799,CAT,2013-05-03,86.9800033569336
+772800,CAT,2013-05-06,87.58999633789062
+772801,CAT,2013-05-07,89.79000091552734
+772802,CAT,2013-05-08,90.30999755859376
+772803,CAT,2013-05-09,89.94999694824219
+772804,CAT,2013-05-10,88.62000274658203
+772805,CAT,2013-05-13,88.06999969482422
+772806,CAT,2013-05-14,87.55000305175781
+772807,CAT,2013-05-15,87.0
+772808,CAT,2013-05-16,86.77999877929688
+772809,CAT,2013-05-17,87.66999816894531
+772810,CAT,2013-05-20,88.33000183105469
+772811,CAT,2013-05-21,88.0999984741211
+772812,CAT,2013-05-22,87.69999694824219
+772813,CAT,2013-05-23,86.94999694824219
+772814,CAT,2013-05-24,86.20999908447266
+772815,CAT,2013-05-28,86.19000244140625
+772816,CAT,2013-05-29,86.48999786376953
+772817,CAT,2013-05-30,86.41000366210938
+772818,CAT,2013-05-31,85.80000305175781
+772819,CAT,2013-06-03,86.12999725341797
+772820,CAT,2013-06-04,85.91999816894531
+772821,CAT,2013-06-05,84.41999816894531
+772822,CAT,2013-06-06,84.0
+772823,CAT,2013-06-07,84.6500015258789
+772824,CAT,2013-06-10,83.80000305175781
+772825,CAT,2013-06-11,83.5199966430664
+772826,CAT,2013-06-12,83.20999908447266
+772827,CAT,2013-06-13,85.13999938964844
+772828,CAT,2013-06-14,83.87000274658203
+772829,CAT,2013-06-17,83.91999816894531
+772830,CAT,2013-06-18,84.55000305175781
+772831,CAT,2013-06-19,84.25
+772832,CAT,2013-06-20,83.19999694824219
+772833,CAT,2013-06-21,83.12000274658203
+772834,CAT,2013-06-24,81.5199966430664
+772835,CAT,2013-06-25,82.33000183105469
+772836,CAT,2013-06-26,82.0999984741211
+772837,CAT,2013-06-27,82.95999908447266
+772838,CAT,2013-06-28,82.48999786376953
+772839,CAT,2013-07-01,82.72000122070312
+772840,CAT,2013-07-02,82.4800033569336
+772841,CAT,2013-07-03,81.8499984741211
+772842,CAT,2013-07-05,82.13999938964844
+772843,CAT,2013-07-08,83.19999694824219
+772844,CAT,2013-07-09,85.33000183105469
+772845,CAT,2013-07-10,84.95999908447266
+772846,CAT,2013-07-11,86.69999694824219
+772847,CAT,2013-07-12,87.16999816894531
+772848,CAT,2013-07-15,87.4000015258789
+772849,CAT,2013-07-16,88.16999816894531
+772850,CAT,2013-07-17,86.66999816894531
+772851,CAT,2013-07-18,85.72000122070312
+772852,CAT,2013-07-19,85.6500015258789
+772853,CAT,2013-07-22,86.0
+772854,CAT,2013-07-23,85.5199966430664
+772855,CAT,2013-07-24,83.44000244140625
+772856,CAT,2013-07-25,82.13999938964844
+772857,CAT,2013-07-26,82.05999755859375
+772858,CAT,2013-07-29,83.0199966430664
+772859,CAT,2013-07-30,83.19000244140625
+772860,CAT,2013-07-31,82.91000366210938
+772861,CAT,2013-08-01,84.44000244140625
+772862,CAT,2013-08-02,84.30000305175781
+772863,CAT,2013-08-05,83.55999755859375
+772864,CAT,2013-08-06,82.52999877929688
+772865,CAT,2013-08-07,82.43000030517578
+772866,CAT,2013-08-08,83.95999908447266
+772867,CAT,2013-08-09,84.51000213623047
+772868,CAT,2013-08-12,86.31999969482422
+772869,CAT,2013-08-13,86.56999969482422
+772870,CAT,2013-08-14,85.81999969482422
+772871,CAT,2013-08-15,85.86000061035156
+772872,CAT,2013-08-16,85.16000366210938
+772873,CAT,2013-08-19,84.19999694824219
+772874,CAT,2013-08-20,83.86000061035156
+772875,CAT,2013-08-21,82.94000244140625
+772876,CAT,2013-08-22,84.16999816894531
+772877,CAT,2013-08-23,83.88999938964844
+772878,CAT,2013-08-26,83.55999755859375
+772879,CAT,2013-08-27,82.69999694824219
+772880,CAT,2013-08-28,82.44999694824219
+772881,CAT,2013-08-29,82.52999877929688
+772882,CAT,2013-08-30,82.54000091552734
+772883,CAT,2013-09-03,82.51000213623047
+772884,CAT,2013-09-04,83.54000091552734
+772885,CAT,2013-09-05,82.94999694824219
+772886,CAT,2013-09-06,83.38999938964844
+772887,CAT,2013-09-09,85.58999633789062
+772888,CAT,2013-09-10,86.61000061035156
+772889,CAT,2013-09-11,87.12999725341797
+772890,CAT,2013-09-12,86.83999633789062
+772891,CAT,2013-09-13,87.01000213623047
+772892,CAT,2013-09-16,87.18000030517578
+772893,CAT,2013-09-17,87.06999969482422
+772894,CAT,2013-09-18,87.83999633789062
+772895,CAT,2013-09-19,87.75
+772896,CAT,2013-09-20,84.75
+772897,CAT,2013-09-23,85.02999877929688
+772898,CAT,2013-09-24,85.11000061035156
+772899,CAT,2013-09-25,84.5
+772900,CAT,2013-09-26,84.19999694824219
+772901,CAT,2013-09-27,83.80000305175781
+772902,CAT,2013-09-30,83.4000015258789
+772903,CAT,2013-10-01,83.76000213623047
+772904,CAT,2013-10-02,84.06999969482422
+772905,CAT,2013-10-03,83.97000122070312
+772906,CAT,2013-10-04,84.19999694824219
+772907,CAT,2013-10-07,83.52999877929688
+772908,CAT,2013-10-08,82.8499984741211
+772909,CAT,2013-10-09,83.5199966430664
+772910,CAT,2013-10-10,84.7300033569336
+772911,CAT,2013-10-11,85.61000061035156
+772912,CAT,2013-10-14,86.23999786376953
+772913,CAT,2013-10-15,85.75
+772914,CAT,2013-10-16,86.2699966430664
+772915,CAT,2013-10-17,85.8499984741211
+772916,CAT,2013-10-18,87.33999633789062
+772917,CAT,2013-10-21,87.69999694824219
+772918,CAT,2013-10-22,89.16999816894531
+772919,CAT,2013-10-23,83.76000213623047
+772920,CAT,2013-10-24,84.52999877929688
+772921,CAT,2013-10-25,84.7699966430664
+772922,CAT,2013-10-28,84.27999877929688
+772923,CAT,2013-10-29,84.06999969482422
+772924,CAT,2013-10-30,83.48999786376953
+772925,CAT,2013-10-31,83.36000061035156
+772926,CAT,2013-11-01,83.58999633789062
+772927,CAT,2013-11-04,83.88999938964844
+772928,CAT,2013-11-05,84.05000305175781
+772929,CAT,2013-11-06,84.22000122070312
+772930,CAT,2013-11-07,83.6500015258789
+772931,CAT,2013-11-08,84.23999786376953
+772932,CAT,2013-11-11,84.1500015258789
+772933,CAT,2013-11-12,83.8499984741211
+772934,CAT,2013-11-13,84.19999694824219
+772935,CAT,2013-11-14,83.76000213623047
+772936,CAT,2013-11-15,83.73999786376953
+772937,CAT,2013-11-18,84.04000091552734
+772938,CAT,2013-11-19,83.66999816894531
+772939,CAT,2013-11-20,82.68000030517578
+772940,CAT,2013-11-21,82.12000274658203
+772941,CAT,2013-11-22,82.87999725341797
+772942,CAT,2013-11-25,84.4000015258789
+772943,CAT,2013-11-26,84.36000061035156
+772944,CAT,2013-11-27,84.66999816894531
+772945,CAT,2013-11-29,84.5999984741211
+772946,CAT,2013-12-02,84.25
+772947,CAT,2013-12-03,83.87000274658203
+772948,CAT,2013-12-04,83.97000122070312
+772949,CAT,2013-12-05,84.41000366210938
+772950,CAT,2013-12-06,85.5
+772951,CAT,2013-12-09,86.08999633789062
+772952,CAT,2013-12-10,86.41999816894531
+772953,CAT,2013-12-11,85.27999877929688
+772954,CAT,2013-12-12,85.56999969482422
+772955,CAT,2013-12-13,86.05000305175781
+772956,CAT,2013-12-16,87.37999725341797
+772957,CAT,2013-12-17,86.91999816894531
+772958,CAT,2013-12-18,88.16999816894531
+772959,CAT,2013-12-19,87.54000091552734
+772960,CAT,2013-12-20,88.93000030517578
+772961,CAT,2013-12-23,89.95999908447266
+772962,CAT,2013-12-24,90.91000366210938
+772963,CAT,2013-12-26,91.1500015258789
+772964,CAT,2013-12-27,90.87000274658205
+772965,CAT,2013-12-30,90.87000274658205
+772966,CAT,2013-12-31,90.80999755859376
+772967,CAT,2014-01-02,89.87000274658203
+772968,CAT,2014-01-03,89.81999969482422
+772969,CAT,2014-01-06,88.63999938964844
+772970,CAT,2014-01-07,88.93000030517578
+772971,CAT,2014-01-08,89.13999938964844
+772972,CAT,2014-01-09,89.70999908447266
+772973,CAT,2014-01-10,90.51000213623048
+772974,CAT,2014-01-13,89.88999938964844
+772975,CAT,2014-01-14,90.55999755859376
+772976,CAT,2014-01-15,92.41000366210938
+772977,CAT,2014-01-16,92.01000213623048
+772978,CAT,2014-01-17,91.44000244140624
+772979,CAT,2014-01-21,90.5999984741211
+772980,CAT,2014-01-22,89.63999938964844
+772981,CAT,2014-01-23,88.4800033569336
+772982,CAT,2014-01-24,86.16999816894531
+772983,CAT,2014-01-27,91.29000091552734
+772984,CAT,2014-01-28,92.47000122070312
+772985,CAT,2014-01-29,90.62000274658205
+772986,CAT,2014-01-30,93.1999969482422
+772987,CAT,2014-01-31,93.91000366210938
+772988,CAT,2014-02-03,92.41999816894533
+772989,CAT,2014-02-04,92.5
+772990,CAT,2014-02-05,91.95999908447266
+772991,CAT,2014-02-06,93.83000183105467
+772992,CAT,2014-02-07,94.87000274658205
+772993,CAT,2014-02-10,94.5
+772994,CAT,2014-02-11,94.95999908447266
+772995,CAT,2014-02-12,96.16999816894533
+772996,CAT,2014-02-13,96.11000061035156
+772997,CAT,2014-02-14,96.5500030517578
+772998,CAT,2014-02-18,96.55999755859376
+772999,CAT,2014-02-19,96.20999908447266
+773000,CAT,2014-02-20,96.91999816894533
+773001,CAT,2014-02-21,97.5
+773002,CAT,2014-02-24,97.31999969482422
+773003,CAT,2014-02-25,96.41000366210938
+773004,CAT,2014-02-26,97.1999969482422
+773005,CAT,2014-02-27,96.6999969482422
+773006,CAT,2014-02-28,96.97000122070312
+773007,CAT,2014-03-03,96.30999755859376
+773008,CAT,2014-03-04,97.0199966430664
+773009,CAT,2014-03-05,96.37000274658205
+773010,CAT,2014-03-06,97.5999984741211
+773011,CAT,2014-03-07,97.0500030517578
+773012,CAT,2014-03-10,96.75
+773013,CAT,2014-03-11,96.83999633789062
+773014,CAT,2014-03-12,96.81999969482422
+773015,CAT,2014-03-13,95.61000061035156
+773016,CAT,2014-03-14,95.38999938964844
+773017,CAT,2014-03-17,95.66999816894533
+773018,CAT,2014-03-18,96.41000366210938
+773019,CAT,2014-03-19,96.04000091552734
+773020,CAT,2014-03-20,96.20999908447266
+773021,CAT,2014-03-21,97.38999938964844
+773022,CAT,2014-03-24,96.8499984741211
+773023,CAT,2014-03-25,98.58999633789062
+773024,CAT,2014-03-26,97.8000030517578
+773025,CAT,2014-03-27,98.4499969482422
+773026,CAT,2014-03-28,99.38999938964844
+773027,CAT,2014-03-31,99.37000274658205
+773028,CAT,2014-04-01,99.80999755859376
+773029,CAT,2014-04-02,102.62999725341795
+773030,CAT,2014-04-03,102.5500030517578
+773031,CAT,2014-04-04,102.16999816894533
+773032,CAT,2014-04-07,101.11000061035156
+773033,CAT,2014-04-08,102.38999938964844
+773034,CAT,2014-04-09,102.98999786376952
+773035,CAT,2014-04-10,102.26000213623048
+773036,CAT,2014-04-11,101.4499969482422
+773037,CAT,2014-04-14,102.77999877929688
+773038,CAT,2014-04-15,102.5
+773039,CAT,2014-04-16,102.93000030517578
+773040,CAT,2014-04-17,102.83000183105467
+773041,CAT,2014-04-21,102.63999938964844
+773042,CAT,2014-04-22,103.69000244140624
+773043,CAT,2014-04-23,103.37999725341795
+773044,CAT,2014-04-24,105.27999877929688
+773045,CAT,2014-04-25,104.69000244140624
+773046,CAT,2014-04-28,104.26000213623048
+773047,CAT,2014-04-29,105.3000030517578
+773048,CAT,2014-04-30,105.4000015258789
+773049,CAT,2014-05-01,105.06999969482422
+773050,CAT,2014-05-02,105.01000213623048
+773051,CAT,2014-05-05,104.5199966430664
+773052,CAT,2014-05-06,103.87000274658205
+773053,CAT,2014-05-07,104.62000274658205
+773054,CAT,2014-05-08,104.94000244140624
+773055,CAT,2014-05-09,105.05999755859376
+773056,CAT,2014-05-12,106.1999969482422
+773057,CAT,2014-05-13,107.1500015258789
+773058,CAT,2014-05-14,106.52999877929688
+773059,CAT,2014-05-15,104.98999786376952
+773060,CAT,2014-05-16,106.02999877929688
+773061,CAT,2014-05-19,105.38999938964844
+773062,CAT,2014-05-20,101.55999755859376
+773063,CAT,2014-05-21,102.87999725341795
+773064,CAT,2014-05-22,103.08000183105467
+773065,CAT,2014-05-23,104.02999877929688
+773066,CAT,2014-05-27,103.68000030517578
+773067,CAT,2014-05-28,102.91000366210938
+773068,CAT,2014-05-29,103.5999984741211
+773069,CAT,2014-05-30,102.2300033569336
+773070,CAT,2014-06-02,103.76000213623048
+773071,CAT,2014-06-03,104.48999786376952
+773072,CAT,2014-06-04,104.30999755859376
+773073,CAT,2014-06-05,106.95999908447266
+773074,CAT,2014-06-06,108.18000030517578
+773075,CAT,2014-06-09,108.75
+773076,CAT,2014-06-10,109.30999755859376
+773077,CAT,2014-06-11,108.69000244140624
+773078,CAT,2014-06-12,106.6500015258789
+773079,CAT,2014-06-13,106.7699966430664
+773080,CAT,2014-06-16,106.80999755859376
+773081,CAT,2014-06-17,106.66999816894533
+773082,CAT,2014-06-18,107.4800033569336
+773083,CAT,2014-06-19,107.25
+773084,CAT,2014-06-20,109.37999725341795
+773085,CAT,2014-06-23,108.77999877929688
+773086,CAT,2014-06-24,107.80999755859376
+773087,CAT,2014-06-25,108.44000244140624
+773088,CAT,2014-06-26,108.5199966430664
+773089,CAT,2014-06-27,108.77999877929688
+773090,CAT,2014-06-30,108.66999816894533
+773091,CAT,2014-07-01,109.16999816894533
+773092,CAT,2014-07-02,109.55999755859376
+773093,CAT,2014-07-03,111.08000183105467
+773094,CAT,2014-07-07,110.16000366210938
+773095,CAT,2014-07-08,109.45999908447266
+773096,CAT,2014-07-09,110.13999938964844
+773097,CAT,2014-07-10,109.36000061035156
+773098,CAT,2014-07-11,109.95999908447266
+773099,CAT,2014-07-14,110.08999633789062
+773100,CAT,2014-07-15,109.8499984741211
+773101,CAT,2014-07-16,111.4000015258789
+773102,CAT,2014-07-17,109.06999969482422
+773103,CAT,2014-07-18,110.16999816894533
+773104,CAT,2014-07-21,110.2300033569336
+773105,CAT,2014-07-22,110.05999755859376
+773106,CAT,2014-07-23,108.37999725341795
+773107,CAT,2014-07-24,105.04000091552734
+773108,CAT,2014-07-25,104.8499984741211
+773109,CAT,2014-07-28,104.1500015258789
+773110,CAT,2014-07-29,104.69000244140624
+773111,CAT,2014-07-30,103.37999725341795
+773112,CAT,2014-07-31,100.75
+773113,CAT,2014-08-01,100.5199966430664
+773114,CAT,2014-08-04,101.80999755859376
+773115,CAT,2014-08-05,101.5
+773116,CAT,2014-08-06,101.48999786376952
+773117,CAT,2014-08-07,101.94000244140624
+773118,CAT,2014-08-08,103.27999877929688
+773119,CAT,2014-08-11,104.5
+773120,CAT,2014-08-12,104.33000183105467
+773121,CAT,2014-08-13,105.16000366210938
+773122,CAT,2014-08-14,105.66000366210938
+773123,CAT,2014-08-15,105.73999786376952
+773124,CAT,2014-08-18,106.9800033569336
+773125,CAT,2014-08-19,107.3000030517578
+773126,CAT,2014-08-20,107.6999969482422
+773127,CAT,2014-08-21,107.97000122070312
+773128,CAT,2014-08-22,107.30999755859376
+773129,CAT,2014-08-25,107.97000122070312
+773130,CAT,2014-08-26,108.05999755859376
+773131,CAT,2014-08-27,108.5500030517578
+773132,CAT,2014-08-28,108.6500015258789
+773133,CAT,2014-08-29,109.06999969482422
+773134,CAT,2014-09-02,108.91999816894533
+773135,CAT,2014-09-03,108.45999908447266
+773136,CAT,2014-09-04,108.81999969482422
+773137,CAT,2014-09-05,108.54000091552734
+773138,CAT,2014-09-08,107.91000366210938
+773139,CAT,2014-09-09,107.4000015258789
+773140,CAT,2014-09-10,105.93000030517578
+773141,CAT,2014-09-11,105.58999633789062
+773142,CAT,2014-09-12,105.0199966430664
+773143,CAT,2014-09-15,104.86000061035156
+773144,CAT,2014-09-16,104.86000061035156
+773145,CAT,2014-09-17,103.98999786376952
+773146,CAT,2014-09-18,104.33999633789062
+773147,CAT,2014-09-19,102.51000213623048
+773148,CAT,2014-09-22,100.9000015258789
+773149,CAT,2014-09-23,99.98999786376952
+773150,CAT,2014-09-24,101.1999969482422
+773151,CAT,2014-09-25,99.51000213623048
+773152,CAT,2014-09-26,100.37999725341795
+773153,CAT,2014-09-29,99.83000183105467
+773154,CAT,2014-09-30,99.02999877929688
+773155,CAT,2014-10-01,97.61000061035156
+773156,CAT,2014-10-02,97.41000366210938
+773157,CAT,2014-10-03,97.38999938964844
+773158,CAT,2014-10-06,98.0
+773159,CAT,2014-10-07,94.6999969482422
+773160,CAT,2014-10-08,96.6500015258789
+773161,CAT,2014-10-09,93.5
+773162,CAT,2014-10-10,93.12999725341795
+773163,CAT,2014-10-13,91.68000030517578
+773164,CAT,2014-10-14,92.8000030517578
+773165,CAT,2014-10-15,92.58999633789062
+773166,CAT,2014-10-16,93.23999786376952
+773167,CAT,2014-10-17,95.0500030517578
+773168,CAT,2014-10-20,94.02999877929688
+773169,CAT,2014-10-21,95.88999938964844
+773170,CAT,2014-10-22,94.56999969482422
+773171,CAT,2014-10-23,99.2699966430664
+773172,CAT,2014-10-24,99.44000244140624
+773173,CAT,2014-10-27,98.54000091552734
+773174,CAT,2014-10-28,101.16000366210938
+773175,CAT,2014-10-29,100.19000244140624
+773176,CAT,2014-10-30,100.16000366210938
+773177,CAT,2014-10-31,101.41000366210938
+773178,CAT,2014-11-03,100.22000122070312
+773179,CAT,2014-11-04,98.61000061035156
+773180,CAT,2014-11-05,99.41000366210938
+773181,CAT,2014-11-06,100.91000366210938
+773182,CAT,2014-11-07,101.76000213623048
+773183,CAT,2014-11-10,102.20999908447266
+773184,CAT,2014-11-11,102.52999877929688
+773185,CAT,2014-11-12,102.98999786376952
+773186,CAT,2014-11-13,101.11000061035156
+773187,CAT,2014-11-14,101.33999633789062
+773188,CAT,2014-11-17,101.6999969482422
+773189,CAT,2014-11-18,102.04000091552734
+773190,CAT,2014-11-19,101.3000030517578
+773191,CAT,2014-11-20,102.08999633789062
+773192,CAT,2014-11-21,106.4499969482422
+773193,CAT,2014-11-24,105.95999908447266
+773194,CAT,2014-11-25,106.23999786376952
+773195,CAT,2014-11-26,105.79000091552734
+773196,CAT,2014-11-28,100.5999984741211
+773197,CAT,2014-12-01,99.0
+773198,CAT,2014-12-02,99.51000213623048
+773199,CAT,2014-12-03,100.18000030517578
+773200,CAT,2014-12-04,99.66999816894533
+773201,CAT,2014-12-05,98.77999877929688
+773202,CAT,2014-12-08,95.25
+773203,CAT,2014-12-09,95.4499969482422
+773204,CAT,2014-12-10,93.0199966430664
+773205,CAT,2014-12-11,92.69000244140624
+773206,CAT,2014-12-12,90.5
+773207,CAT,2014-12-15,89.75
+773208,CAT,2014-12-16,89.33999633789062
+773209,CAT,2014-12-17,89.75
+773210,CAT,2014-12-18,91.69000244140624
+773211,CAT,2014-12-19,91.70999908447266
+773212,CAT,2014-12-22,92.31999969482422
+773213,CAT,2014-12-23,93.5
+773214,CAT,2014-12-24,93.72000122070312
+773215,CAT,2014-12-26,94.2300033569336
+773216,CAT,2014-12-29,93.70999908447266
+773217,CAT,2014-12-30,92.58999633789062
+773218,CAT,2014-12-31,91.52999877929688
+773219,CAT,2015-01-02,91.87999725341795
+773220,CAT,2015-01-05,87.02999877929688
+773221,CAT,2015-01-06,86.47000122070312
+773222,CAT,2015-01-07,87.80999755859375
+773223,CAT,2015-01-08,88.70999908447266
+773224,CAT,2015-01-09,87.6500015258789
+773225,CAT,2015-01-12,86.88999938964844
+773226,CAT,2015-01-13,86.37000274658203
+773227,CAT,2015-01-14,86.06999969482422
+773228,CAT,2015-01-15,84.31999969482422
+773229,CAT,2015-01-16,83.86000061035156
+773230,CAT,2015-01-20,83.97000122070312
+773231,CAT,2015-01-21,85.37000274658203
+773232,CAT,2015-01-22,86.81999969482422
+773233,CAT,2015-01-23,85.61000061035156
+773234,CAT,2015-01-26,86.02999877929688
+773235,CAT,2015-01-27,79.8499984741211
+773236,CAT,2015-01-28,80.01000213623047
+773237,CAT,2015-01-29,80.0
+773238,CAT,2015-01-30,79.97000122070312
+773239,CAT,2015-02-02,80.83999633789062
+773240,CAT,2015-02-03,83.91999816894531
+773241,CAT,2015-02-04,81.94999694824219
+773242,CAT,2015-02-05,83.56999969482422
+773243,CAT,2015-02-06,83.20999908447266
+773244,CAT,2015-02-09,84.66999816894531
+773245,CAT,2015-02-10,83.9000015258789
+773246,CAT,2015-02-11,83.41000366210938
+773247,CAT,2015-02-12,83.52999877929688
+773248,CAT,2015-02-13,85.12999725341797
+773249,CAT,2015-02-17,85.37999725341797
+773250,CAT,2015-02-18,84.80000305175781
+773251,CAT,2015-02-19,83.30000305175781
+773252,CAT,2015-02-20,84.44000244140625
+773253,CAT,2015-02-23,83.48999786376953
+773254,CAT,2015-02-24,84.5
+773255,CAT,2015-02-25,85.1500015258789
+773256,CAT,2015-02-26,83.80000305175781
+773257,CAT,2015-02-27,82.9000015258789
+773258,CAT,2015-03-02,83.0
+773259,CAT,2015-03-03,82.83999633789062
+773260,CAT,2015-03-04,81.7300033569336
+773261,CAT,2015-03-05,81.51000213623047
+773262,CAT,2015-03-06,80.05999755859375
+773263,CAT,2015-03-09,80.80999755859375
+773264,CAT,2015-03-10,79.91000366210938
+773265,CAT,2015-03-11,79.69999694824219
+773266,CAT,2015-03-12,80.19000244140625
+773267,CAT,2015-03-13,79.2300033569336
+773268,CAT,2015-03-16,79.97000122070312
+773269,CAT,2015-03-17,78.44999694824219
+773270,CAT,2015-03-18,81.33000183105469
+773271,CAT,2015-03-19,80.08999633789062
+773272,CAT,2015-03-20,81.19000244140625
+773273,CAT,2015-03-23,81.08999633789062
+773274,CAT,2015-03-24,80.4800033569336
+773275,CAT,2015-03-25,79.86000061035156
+773276,CAT,2015-03-26,79.87999725341797
+773277,CAT,2015-03-27,79.66999816894531
+773278,CAT,2015-03-30,81.37000274658203
+773279,CAT,2015-03-31,80.02999877929688
+773280,CAT,2015-04-01,79.63999938964844
+773281,CAT,2015-04-02,80.23999786376953
+773282,CAT,2015-04-06,81.48999786376953
+773283,CAT,2015-04-07,80.54000091552734
+773284,CAT,2015-04-08,80.44000244140625
+773285,CAT,2015-04-09,80.68000030517578
+773286,CAT,2015-04-10,82.5999984741211
+773287,CAT,2015-04-13,82.13999938964844
+773288,CAT,2015-04-14,83.0
+773289,CAT,2015-04-15,85.16000366210938
+773290,CAT,2015-04-16,84.33999633789062
+773291,CAT,2015-04-17,83.27999877929688
+773292,CAT,2015-04-20,84.5999984741211
+773293,CAT,2015-04-21,83.91999816894531
+773294,CAT,2015-04-22,84.87000274658203
+773295,CAT,2015-04-23,84.79000091552734
+773296,CAT,2015-04-24,84.5999984741211
+773297,CAT,2015-04-27,85.33000183105469
+773298,CAT,2015-04-28,86.19999694824219
+773299,CAT,2015-04-29,87.5
+773300,CAT,2015-04-30,86.87999725341797
+773301,CAT,2015-05-01,87.37000274658203
+773302,CAT,2015-05-04,87.30000305175781
+773303,CAT,2015-05-05,87.0
+773304,CAT,2015-05-06,86.98999786376953
+773305,CAT,2015-05-07,86.43000030517578
+773306,CAT,2015-05-08,87.30999755859375
+773307,CAT,2015-05-11,88.7699966430664
+773308,CAT,2015-05-12,88.16000366210938
+773309,CAT,2015-05-13,88.44000244140625
+773310,CAT,2015-05-14,88.73999786376953
+773311,CAT,2015-05-15,88.43000030517578
+773312,CAT,2015-05-18,88.29000091552734
+773313,CAT,2015-05-19,87.23999786376953
+773314,CAT,2015-05-20,87.93000030517578
+773315,CAT,2015-05-21,89.33000183105469
+773316,CAT,2015-05-22,88.62999725341797
+773317,CAT,2015-05-26,87.83999633789062
+773318,CAT,2015-05-27,87.91999816894531
+773319,CAT,2015-05-28,86.01000213623047
+773320,CAT,2015-05-29,85.31999969482422
+773321,CAT,2015-06-01,85.52999877929688
+773322,CAT,2015-06-02,86.16999816894531
+773323,CAT,2015-06-03,86.2300033569336
+773324,CAT,2015-06-04,85.47000122070312
+773325,CAT,2015-06-05,86.05000305175781
+773326,CAT,2015-06-08,86.1500015258789
+773327,CAT,2015-06-09,86.7300033569336
+773328,CAT,2015-06-10,88.4800033569336
+773329,CAT,2015-06-11,88.16999816894531
+773330,CAT,2015-06-12,87.8499984741211
+773331,CAT,2015-06-15,87.12999725341797
+773332,CAT,2015-06-16,86.58999633789062
+773333,CAT,2015-06-17,87.25
+773334,CAT,2015-06-18,87.44000244140625
+773335,CAT,2015-06-19,87.5199966430664
+773336,CAT,2015-06-22,88.2699966430664
+773337,CAT,2015-06-23,88.44999694824219
+773338,CAT,2015-06-24,88.16999816894531
+773339,CAT,2015-06-25,86.72000122070312
+773340,CAT,2015-06-26,86.81999969482422
+773341,CAT,2015-06-29,85.30000305175781
+773342,CAT,2015-06-30,84.81999969482422
+773343,CAT,2015-07-01,83.94999694824219
+773344,CAT,2015-07-02,84.37999725341797
+773345,CAT,2015-07-06,83.1500015258789
+773346,CAT,2015-07-07,83.98999786376953
+773347,CAT,2015-07-08,82.2699966430664
+773348,CAT,2015-07-09,81.69000244140625
+773349,CAT,2015-07-10,82.1500015258789
+773350,CAT,2015-07-13,83.63999938964844
+773351,CAT,2015-07-14,84.45999908447266
+773352,CAT,2015-07-15,84.16000366210938
+773353,CAT,2015-07-16,83.76000213623047
+773354,CAT,2015-07-17,83.16000366210938
+773355,CAT,2015-07-20,82.25
+773356,CAT,2015-07-21,82.22000122070312
+773357,CAT,2015-07-22,79.76000213623047
+773358,CAT,2015-07-23,76.87999725341797
+773359,CAT,2015-07-24,76.0999984741211
+773360,CAT,2015-07-27,75.31999969482422
+773361,CAT,2015-07-28,77.77999877929688
+773362,CAT,2015-07-29,77.33000183105469
+773363,CAT,2015-07-30,78.3499984741211
+773364,CAT,2015-07-31,78.62999725341797
+773365,CAT,2015-08-03,77.26000213623047
+773366,CAT,2015-08-04,76.5999984741211
+773367,CAT,2015-08-05,76.87999725341797
+773368,CAT,2015-08-06,77.45999908447266
+773369,CAT,2015-08-07,77.29000091552734
+773370,CAT,2015-08-10,80.16000366210938
+773371,CAT,2015-08-11,78.04000091552734
+773372,CAT,2015-08-12,78.91999816894531
+773373,CAT,2015-08-13,77.76000213623047
+773374,CAT,2015-08-14,78.48999786376953
+773375,CAT,2015-08-17,78.54000091552734
+773376,CAT,2015-08-18,78.81999969482422
+773377,CAT,2015-08-19,77.41000366210938
+773378,CAT,2015-08-20,76.41000366210938
+773379,CAT,2015-08-21,75.0
+773380,CAT,2015-08-24,72.81999969482422
+773381,CAT,2015-08-25,72.05999755859375
+773382,CAT,2015-08-26,73.87000274658203
+773383,CAT,2015-08-27,75.66000366210938
+773384,CAT,2015-08-28,75.94999694824219
+773385,CAT,2015-08-31,76.44000244140625
+773386,CAT,2015-09-01,74.9000015258789
+773387,CAT,2015-09-02,76.0999984741211
+773388,CAT,2015-09-03,74.44999694824219
+773389,CAT,2015-09-04,73.0999984741211
+773390,CAT,2015-09-08,74.30000305175781
+773391,CAT,2015-09-09,72.95999908447266
+773392,CAT,2015-09-10,72.41999816894531
+773393,CAT,2015-09-11,72.62999725341797
+773394,CAT,2015-09-14,72.7699966430664
+773395,CAT,2015-09-15,74.58000183105469
+773396,CAT,2015-09-16,75.63999938964844
+773397,CAT,2015-09-17,74.05999755859375
+773398,CAT,2015-09-18,71.86000061035156
+773399,CAT,2015-09-21,72.16000366210938
+773400,CAT,2015-09-22,71.68000030517578
+773401,CAT,2015-09-23,70.19999694824219
+773402,CAT,2015-09-24,65.80000305175781
+773403,CAT,2015-09-25,64.9800033569336
+773404,CAT,2015-09-28,63.790000915527344
+773405,CAT,2015-09-29,64.30999755859375
+773406,CAT,2015-09-30,65.36000061035156
+773407,CAT,2015-10-01,64.38999938964844
+773408,CAT,2015-10-02,65.69999694824219
+773409,CAT,2015-10-05,69.18000030517578
+773410,CAT,2015-10-06,70.81999969482422
+773411,CAT,2015-10-07,70.37999725341797
+773412,CAT,2015-10-08,71.83999633789062
+773413,CAT,2015-10-09,71.30000305175781
+773414,CAT,2015-10-12,70.5
+773415,CAT,2015-10-13,70.16999816894531
+773416,CAT,2015-10-14,70.70999908447266
+773417,CAT,2015-10-15,70.83000183105469
+773418,CAT,2015-10-16,69.68000030517578
+773419,CAT,2015-10-19,69.2699966430664
+773420,CAT,2015-10-20,70.2699966430664
+773421,CAT,2015-10-21,69.66999816894531
+773422,CAT,2015-10-22,70.87999725341797
+773423,CAT,2015-10-23,71.75
+773424,CAT,2015-10-26,71.5199966430664
+773425,CAT,2015-10-27,70.38999938964844
+773426,CAT,2015-10-28,71.97000122070312
+773427,CAT,2015-10-29,71.97000122070312
+773428,CAT,2015-10-30,72.98999786376953
+773429,CAT,2015-11-02,74.33999633789062
+773430,CAT,2015-11-03,74.75
+773431,CAT,2015-11-04,74.55000305175781
+773432,CAT,2015-11-05,74.22000122070312
+773433,CAT,2015-11-06,73.83999633789062
+773434,CAT,2015-11-09,71.88999938964844
+773435,CAT,2015-11-10,72.43000030517578
+773436,CAT,2015-11-11,71.91000366210938
+773437,CAT,2015-11-12,68.66000366210938
+773438,CAT,2015-11-13,69.62999725341797
+773439,CAT,2015-11-16,70.38999938964844
+773440,CAT,2015-11-17,69.38999938964844
+773441,CAT,2015-11-18,70.31999969482422
+773442,CAT,2015-11-19,70.0199966430664
+773443,CAT,2015-11-20,71.13999938964844
+773444,CAT,2015-11-23,71.0199966430664
+773445,CAT,2015-11-24,71.4000015258789
+773446,CAT,2015-11-25,71.48999786376953
+773447,CAT,2015-11-27,71.22000122070312
+773448,CAT,2015-11-30,72.6500015258789
+773449,CAT,2015-12-01,71.55999755859375
+773450,CAT,2015-12-02,71.02999877929688
+773451,CAT,2015-12-03,69.63999938964844
+773452,CAT,2015-12-04,69.9800033569336
+773453,CAT,2015-12-07,68.36000061035156
+773454,CAT,2015-12-08,66.54000091552734
+773455,CAT,2015-12-09,65.91000366210938
+773456,CAT,2015-12-10,66.37999725341797
+773457,CAT,2015-12-11,65.43000030517578
+773458,CAT,2015-12-14,66.12000274658203
+773459,CAT,2015-12-15,66.75
+773460,CAT,2015-12-16,67.72000122070312
+773461,CAT,2015-12-17,64.9000015258789
+773462,CAT,2015-12-18,65.11000061035156
+773463,CAT,2015-12-21,65.23999786376953
+773464,CAT,2015-12-22,68.41000366210938
+773465,CAT,2015-12-23,69.88999938964844
+773466,CAT,2015-12-24,69.37999725341797
+773467,CAT,2015-12-28,68.58000183105469
+773468,CAT,2015-12-29,69.19000244140625
+773469,CAT,2015-12-30,68.69000244140625
+773470,CAT,2015-12-31,67.95999908447266
+773471,CAT,2016-01-04,67.98999786376953
+773472,CAT,2016-01-05,67.27999877929688
+773473,CAT,2016-01-06,66.22000122070312
+773474,CAT,2016-01-07,63.93999862670898
+773475,CAT,2016-01-08,63.290000915527344
+773476,CAT,2016-01-11,61.470001220703125
+773477,CAT,2016-01-12,61.59999847412109
+773478,CAT,2016-01-13,60.88999938964844
+773479,CAT,2016-01-14,62.27000045776367
+773480,CAT,2016-01-15,59.869998931884766
+773481,CAT,2016-01-19,59.02999877929688
+773482,CAT,2016-01-20,58.810001373291016
+773483,CAT,2016-01-21,59.68999862670898
+773484,CAT,2016-01-22,60.97999954223633
+773485,CAT,2016-01-25,57.90999984741211
+773486,CAT,2016-01-26,59.15999984741211
+773487,CAT,2016-01-27,58.31999969482422
+773488,CAT,2016-01-28,61.08000183105469
+773489,CAT,2016-01-29,62.2400016784668
+773490,CAT,2016-02-01,62.70000076293945
+773491,CAT,2016-02-02,60.66999816894531
+773492,CAT,2016-02-03,63.27000045776367
+773493,CAT,2016-02-04,65.95999908447266
+773494,CAT,2016-02-05,66.12000274658203
+773495,CAT,2016-02-08,64.58000183105469
+773496,CAT,2016-02-09,63.93000030517578
+773497,CAT,2016-02-10,62.13999938964844
+773498,CAT,2016-02-11,61.40999984741211
+773499,CAT,2016-02-12,63.150001525878906
+773500,CAT,2016-02-16,65.20999908447266
+773501,CAT,2016-02-17,67.26000213623047
+773502,CAT,2016-02-18,66.12000274658203
+773503,CAT,2016-02-19,65.41999816894531
+773504,CAT,2016-02-22,67.30999755859375
+773505,CAT,2016-02-23,65.77999877929688
+773506,CAT,2016-02-24,65.87999725341797
+773507,CAT,2016-02-25,66.47000122070312
+773508,CAT,2016-02-26,66.87000274658203
+773509,CAT,2016-02-29,67.69999694824219
+773510,CAT,2016-03-01,69.08999633789062
+773511,CAT,2016-03-02,69.37999725341797
+773512,CAT,2016-03-03,71.75
+773513,CAT,2016-03-04,72.83999633789062
+773514,CAT,2016-03-07,74.7699966430664
+773515,CAT,2016-03-08,71.7300033569336
+773516,CAT,2016-03-09,71.87000274658203
+773517,CAT,2016-03-10,71.36000061035156
+773518,CAT,2016-03-11,72.80000305175781
+773519,CAT,2016-03-14,72.7300033569336
+773520,CAT,2016-03-15,72.44000244140625
+773521,CAT,2016-03-16,74.33999633789062
+773522,CAT,2016-03-17,75.9000015258789
+773523,CAT,2016-03-18,75.47000122070312
+773524,CAT,2016-03-21,75.88999938964844
+773525,CAT,2016-03-22,75.55000305175781
+773526,CAT,2016-03-23,73.68000030517578
+773527,CAT,2016-03-24,75.29000091552734
+773528,CAT,2016-03-28,75.31999969482422
+773529,CAT,2016-03-29,76.01000213623047
+773530,CAT,2016-03-30,76.51000213623047
+773531,CAT,2016-03-31,76.54000091552734
+773532,CAT,2016-04-01,76.79000091552734
+773533,CAT,2016-04-04,75.72000122070312
+773534,CAT,2016-04-05,75.23999786376953
+773535,CAT,2016-04-06,75.22000122070312
+773536,CAT,2016-04-07,74.16999816894531
+773537,CAT,2016-04-08,74.3499984741211
+773538,CAT,2016-04-11,74.62999725341797
+773539,CAT,2016-04-12,76.0999984741211
+773540,CAT,2016-04-13,79.12999725341797
+773541,CAT,2016-04-14,79.05000305175781
+773542,CAT,2016-04-15,79.16999816894531
+773543,CAT,2016-04-18,79.25
+773544,CAT,2016-04-19,80.38999938964844
+773545,CAT,2016-04-20,79.73999786376953
+773546,CAT,2016-04-21,78.66000366210938
+773547,CAT,2016-04-22,78.31999969482422
+773548,CAT,2016-04-25,76.79000091552734
+773549,CAT,2016-04-26,77.6500015258789
+773550,CAT,2016-04-27,78.68000030517578
+773551,CAT,2016-04-28,77.75
+773552,CAT,2016-04-29,77.72000122070312
+773553,CAT,2016-05-02,77.83999633789062
+773554,CAT,2016-05-03,76.36000061035156
+773555,CAT,2016-05-04,74.23999786376953
+773556,CAT,2016-05-05,72.79000091552734
+773557,CAT,2016-05-06,73.36000061035156
+773558,CAT,2016-05-09,70.77999877929688
+773559,CAT,2016-05-10,72.51000213623047
+773560,CAT,2016-05-11,72.43000030517578
+773561,CAT,2016-05-12,71.69999694824219
+773562,CAT,2016-05-13,70.06999969482422
+773563,CAT,2016-05-16,70.69999694824219
+773564,CAT,2016-05-17,71.05000305175781
+773565,CAT,2016-05-18,70.58999633789062
+773566,CAT,2016-05-19,69.43000030517578
+773567,CAT,2016-05-20,69.87000274658203
+773568,CAT,2016-05-23,70.4000015258789
+773569,CAT,2016-05-24,71.08999633789062
+773570,CAT,2016-05-25,72.56999969482422
+773571,CAT,2016-05-26,72.08000183105469
+773572,CAT,2016-05-27,71.95999908447266
+773573,CAT,2016-05-31,72.51000213623047
+773574,CAT,2016-06-01,72.2699966430664
+773575,CAT,2016-06-02,73.62000274658203
+773576,CAT,2016-06-03,75.04000091552734
+773577,CAT,2016-06-06,76.41999816894531
+773578,CAT,2016-06-07,76.80999755859375
+773579,CAT,2016-06-08,78.11000061035156
+773580,CAT,2016-06-09,77.16000366210938
+773581,CAT,2016-06-10,76.02999877929688
+773582,CAT,2016-06-13,75.2300033569336
+773583,CAT,2016-06-14,74.86000061035156
+773584,CAT,2016-06-15,75.06999969482422
+773585,CAT,2016-06-16,74.98999786376953
+773586,CAT,2016-06-17,75.93000030517578
+773587,CAT,2016-06-20,76.43000030517578
+773588,CAT,2016-06-21,76.48999786376953
+773589,CAT,2016-06-22,76.43000030517578
+773590,CAT,2016-06-23,78.22000122070312
+773591,CAT,2016-06-24,73.02999877929688
+773592,CAT,2016-06-27,71.37999725341797
+773593,CAT,2016-06-28,72.5199966430664
+773594,CAT,2016-06-29,74.2300033569336
+773595,CAT,2016-06-30,75.80999755859375
+773596,CAT,2016-07-01,76.44999694824219
+773597,CAT,2016-07-05,74.37999725341797
+773598,CAT,2016-07-06,74.83000183105469
+773599,CAT,2016-07-07,75.05000305175781
+773600,CAT,2016-07-08,77.37000274658203
+773601,CAT,2016-07-11,77.80000305175781
+773602,CAT,2016-07-12,79.80000305175781
+773603,CAT,2016-07-13,79.69000244140625
+773604,CAT,2016-07-14,80.05999755859375
+773605,CAT,2016-07-15,80.69999694824219
+773606,CAT,2016-07-18,79.81999969482422
+773607,CAT,2016-07-19,79.73999786376953
+773608,CAT,2016-07-20,79.69000244140625
+773609,CAT,2016-07-21,80.01000213623047
+773610,CAT,2016-07-22,79.37999725341797
+773611,CAT,2016-07-25,78.69000244140625
+773612,CAT,2016-07-26,82.75
+773613,CAT,2016-07-27,84.0999984741211
+773614,CAT,2016-07-28,82.91999816894531
+773615,CAT,2016-07-29,82.76000213623047
+773616,CAT,2016-08-01,81.94999694824219
+773617,CAT,2016-08-02,81.23999786376953
+773618,CAT,2016-08-03,82.02999877929688
+773619,CAT,2016-08-04,81.7699966430664
+773620,CAT,2016-08-05,82.55999755859375
+773621,CAT,2016-08-08,83.44000244140625
+773622,CAT,2016-08-09,82.83000183105469
+773623,CAT,2016-08-10,82.6500015258789
+773624,CAT,2016-08-11,83.23999786376953
+773625,CAT,2016-08-12,83.0
+773626,CAT,2016-08-15,84.1500015258789
+773627,CAT,2016-08-16,84.29000091552734
+773628,CAT,2016-08-17,84.41000366210938
+773629,CAT,2016-08-18,83.37999725341797
+773630,CAT,2016-08-19,83.83999633789062
+773631,CAT,2016-08-22,83.58999633789062
+773632,CAT,2016-08-23,84.01000213623047
+773633,CAT,2016-08-24,83.1500015258789
+773634,CAT,2016-08-25,82.83999633789062
+773635,CAT,2016-08-26,82.66000366210938
+773636,CAT,2016-08-29,83.0999984741211
+773637,CAT,2016-08-30,82.4800033569336
+773638,CAT,2016-08-31,81.94999694824219
+773639,CAT,2016-09-01,81.44999694824219
+773640,CAT,2016-09-02,81.69000244140625
+773641,CAT,2016-09-06,82.08000183105469
+773642,CAT,2016-09-07,83.72000122070312
+773643,CAT,2016-09-08,83.54000091552734
+773644,CAT,2016-09-09,80.79000091552734
+773645,CAT,2016-09-12,81.91999816894531
+773646,CAT,2016-09-13,80.2300033569336
+773647,CAT,2016-09-14,81.0199966430664
+773648,CAT,2016-09-15,82.02999877929688
+773649,CAT,2016-09-16,82.05000305175781
+773650,CAT,2016-09-19,81.87999725341797
+773651,CAT,2016-09-20,81.69999694824219
+773652,CAT,2016-09-21,83.47000122070312
+773653,CAT,2016-09-22,83.5
+773654,CAT,2016-09-23,82.44000244140625
+773655,CAT,2016-09-26,82.37000274658203
+773656,CAT,2016-09-27,82.87999725341797
+773657,CAT,2016-09-28,86.58999633789062
+773658,CAT,2016-09-29,87.47000122070312
+773659,CAT,2016-09-30,88.7699966430664
+773660,CAT,2016-10-03,88.27999877929688
+773661,CAT,2016-10-04,87.51000213623047
+773662,CAT,2016-10-05,89.41999816894531
+773663,CAT,2016-10-06,89.29000091552734
+773664,CAT,2016-10-07,88.47000122070312
+773665,CAT,2016-10-10,88.22000122070312
+773666,CAT,2016-10-11,87.47000122070312
+773667,CAT,2016-10-12,87.58000183105469
+773668,CAT,2016-10-13,86.97000122070312
+773669,CAT,2016-10-14,87.66999816894531
+773670,CAT,2016-10-17,87.29000091552734
+773671,CAT,2016-10-18,87.22000122070312
+773672,CAT,2016-10-19,88.0
+773673,CAT,2016-10-20,86.62999725341797
+773674,CAT,2016-10-21,86.33000183105469
+773675,CAT,2016-10-24,85.98999786376953
+773676,CAT,2016-10-25,84.4800033569336
+773677,CAT,2016-10-26,84.12999725341797
+773678,CAT,2016-10-27,83.01000213623047
+773679,CAT,2016-10-28,83.87999725341797
+773680,CAT,2016-10-31,83.45999908447266
+773681,CAT,2016-11-01,82.23999786376953
+773682,CAT,2016-11-02,81.11000061035156
+773683,CAT,2016-11-03,81.2699966430664
+773684,CAT,2016-11-04,82.30999755859375
+773685,CAT,2016-11-07,83.75
+773686,CAT,2016-11-08,84.68000030517578
+773687,CAT,2016-11-09,91.1999969482422
+773688,CAT,2016-11-10,93.4499969482422
+773689,CAT,2016-11-11,93.01000213623048
+773690,CAT,2016-11-14,94.16999816894533
+773691,CAT,2016-11-15,94.44000244140624
+773692,CAT,2016-11-16,93.3499984741211
+773693,CAT,2016-11-17,92.77999877929688
+773694,CAT,2016-11-18,92.33999633789062
+773695,CAT,2016-11-21,92.9000015258789
+773696,CAT,2016-11-22,93.62000274658205
+773697,CAT,2016-11-23,96.18000030517578
+773698,CAT,2016-11-25,95.80999755859376
+773699,CAT,2016-11-28,94.9000015258789
+773700,CAT,2016-11-29,94.04000091552734
+773701,CAT,2016-11-30,95.55999755859376
+773702,CAT,2016-12-01,96.23999786376952
+773703,CAT,2016-12-02,95.13999938964844
+773704,CAT,2016-12-05,94.4499969482422
+773705,CAT,2016-12-06,95.22000122070312
+773706,CAT,2016-12-07,97.33000183105467
+773707,CAT,2016-12-08,96.2699966430664
+773708,CAT,2016-12-09,95.52999877929688
+773709,CAT,2016-12-12,95.08000183105467
+773710,CAT,2016-12-13,96.0199966430664
+773711,CAT,2016-12-14,93.73999786376952
+773712,CAT,2016-12-15,94.52999877929688
+773713,CAT,2016-12-16,92.58000183105467
+773714,CAT,2016-12-19,92.70999908447266
+773715,CAT,2016-12-20,94.33999633789062
+773716,CAT,2016-12-21,93.81999969482422
+773717,CAT,2016-12-22,94.12000274658205
+773718,CAT,2016-12-23,94.31999969482422
+773719,CAT,2016-12-27,94.5500030517578
+773720,CAT,2016-12-28,93.1500015258789
+773721,CAT,2016-12-29,93.29000091552734
+773722,CAT,2016-12-30,92.73999786376952
+773723,CAT,2017-01-03,93.98999786376952
+773724,CAT,2017-01-04,93.56999969482422
+773725,CAT,2017-01-05,93.0
+773726,CAT,2017-01-06,93.04000091552734
+773727,CAT,2017-01-09,92.37000274658205
+773728,CAT,2017-01-10,93.83000183105467
+773729,CAT,2017-01-11,94.6500015258789
+773730,CAT,2017-01-12,93.98999786376952
+773731,CAT,2017-01-13,94.4800033569336
+773732,CAT,2017-01-17,93.56999969482422
+773733,CAT,2017-01-18,93.33000183105467
+773734,CAT,2017-01-19,93.37999725341795
+773735,CAT,2017-01-20,94.58000183105467
+773736,CAT,2017-01-23,94.45999908447266
+773737,CAT,2017-01-24,96.23999786376952
+773738,CAT,2017-01-25,98.1500015258789
+773739,CAT,2017-01-26,97.22000122070312
+773740,CAT,2017-01-27,98.98999786376952
+773741,CAT,2017-01-30,96.79000091552734
+773742,CAT,2017-01-31,95.66000366210938
+773743,CAT,2017-02-01,95.11000061035156
+773744,CAT,2017-02-02,93.7699966430664
+773745,CAT,2017-02-03,93.27999877929688
+773746,CAT,2017-02-06,92.87000274658205
+773747,CAT,2017-02-07,93.30999755859376
+773748,CAT,2017-02-08,92.91000366210938
+773749,CAT,2017-02-09,93.95999908447266
+773750,CAT,2017-02-10,96.30999755859376
+773751,CAT,2017-02-13,98.5
+773752,CAT,2017-02-14,98.08999633789062
+773753,CAT,2017-02-15,99.0199966430664
+773754,CAT,2017-02-16,98.26000213623048
+773755,CAT,2017-02-17,98.8499984741211
+773756,CAT,2017-02-21,98.0999984741211
+773757,CAT,2017-02-22,98.1999969482422
+773758,CAT,2017-02-23,95.5500030517578
+773759,CAT,2017-02-24,95.4800033569336
+773760,CAT,2017-02-27,97.44000244140624
+773761,CAT,2017-02-28,96.66000366210938
+773762,CAT,2017-03-01,98.58000183105467
+773763,CAT,2017-03-02,94.36000061035156
+773764,CAT,2017-03-03,95.12000274658205
+773765,CAT,2017-03-06,95.66000366210938
+773766,CAT,2017-03-07,95.93000030517578
+773767,CAT,2017-03-08,93.2300033569336
+773768,CAT,2017-03-09,91.38999938964844
+773769,CAT,2017-03-10,92.30999755859376
+773770,CAT,2017-03-13,92.63999938964844
+773771,CAT,2017-03-14,91.86000061035156
+773772,CAT,2017-03-15,93.36000061035156
+773773,CAT,2017-03-16,92.8499984741211
+773774,CAT,2017-03-17,92.91000366210938
+773775,CAT,2017-03-20,95.4000015258789
+773776,CAT,2017-03-21,92.43000030517578
+773777,CAT,2017-03-22,92.43000030517578
+773778,CAT,2017-03-23,92.2300033569336
+773779,CAT,2017-03-24,92.1500015258789
+773780,CAT,2017-03-27,91.51000213623048
+773781,CAT,2017-03-28,92.9499969482422
+773782,CAT,2017-03-29,92.86000061035156
+773783,CAT,2017-03-30,93.22000122070312
+773784,CAT,2017-03-31,92.76000213623048
+773785,CAT,2017-04-03,92.2699966430664
+773786,CAT,2017-04-04,94.12999725341795
+773787,CAT,2017-04-05,94.23999786376952
+773788,CAT,2017-04-06,95.81999969482422
+773789,CAT,2017-04-07,95.5199966430664
+773790,CAT,2017-04-10,97.13999938964844
+773791,CAT,2017-04-11,97.0999984741211
+773792,CAT,2017-04-12,94.86000061035156
+773793,CAT,2017-04-13,93.0999984741211
+773794,CAT,2017-04-17,94.13999938964844
+773795,CAT,2017-04-18,94.38999938964844
+773796,CAT,2017-04-19,93.47000122070312
+773797,CAT,2017-04-20,94.66000366210938
+773798,CAT,2017-04-21,94.31999969482422
+773799,CAT,2017-04-24,96.80999755859376
+773800,CAT,2017-04-25,104.41999816894533
+773801,CAT,2017-04-26,104.66000366210938
+773802,CAT,2017-04-27,102.68000030517578
+773803,CAT,2017-04-28,102.26000213623048
+773804,CAT,2017-05-01,102.0
+773805,CAT,2017-05-02,101.51000213623048
+773806,CAT,2017-05-03,101.54000091552734
+773807,CAT,2017-05-04,99.38999938964844
+773808,CAT,2017-05-05,99.63999938964844
+773809,CAT,2017-05-08,99.37000274658205
+773810,CAT,2017-05-09,99.29000091552734
+773811,CAT,2017-05-10,100.36000061035156
+773812,CAT,2017-05-11,100.98999786376952
+773813,CAT,2017-05-12,100.70999908447266
+773814,CAT,2017-05-15,102.41999816894533
+773815,CAT,2017-05-16,102.33999633789062
+773816,CAT,2017-05-17,100.13999938964844
+773817,CAT,2017-05-18,100.22000122070312
+773818,CAT,2017-05-19,102.43000030517578
+773819,CAT,2017-05-22,102.29000091552734
+773820,CAT,2017-05-23,103.62999725341795
+773821,CAT,2017-05-24,103.9499969482422
+773822,CAT,2017-05-25,105.0199966430664
+773823,CAT,2017-05-26,105.66000366210938
+773824,CAT,2017-05-30,105.47000122070312
+773825,CAT,2017-05-31,105.43000030517578
+773826,CAT,2017-06-01,105.6500015258789
+773827,CAT,2017-06-02,105.9499969482422
+773828,CAT,2017-06-05,105.1999969482422
+773829,CAT,2017-06-06,104.5500030517578
+773830,CAT,2017-06-07,103.51000213623048
+773831,CAT,2017-06-08,105.01000213623048
+773832,CAT,2017-06-09,105.91999816894533
+773833,CAT,2017-06-12,106.06999969482422
+773834,CAT,2017-06-13,105.75
+773835,CAT,2017-06-14,104.70999908447266
+773836,CAT,2017-06-15,106.4000015258789
+773837,CAT,2017-06-16,107.5999984741211
+773838,CAT,2017-06-19,107.48999786376952
+773839,CAT,2017-06-20,107.04000091552734
+773840,CAT,2017-06-21,103.47000122070312
+773841,CAT,2017-06-22,103.83999633789062
+773842,CAT,2017-06-23,104.11000061035156
+773843,CAT,2017-06-26,104.25
+773844,CAT,2017-06-27,103.93000030517578
+773845,CAT,2017-06-28,106.4499969482422
+773846,CAT,2017-06-29,105.63999938964844
+773847,CAT,2017-06-30,107.45999908447266
+773848,CAT,2017-07-03,106.97000122070312
+773849,CAT,2017-07-05,107.48999786376952
+773850,CAT,2017-07-06,106.51000213623048
+773851,CAT,2017-07-07,106.91999816894533
+773852,CAT,2017-07-10,107.83999633789062
+773853,CAT,2017-07-11,108.23999786376952
+773854,CAT,2017-07-12,108.95999908447266
+773855,CAT,2017-07-13,108.47000122070312
+773856,CAT,2017-07-14,108.7699966430664
+773857,CAT,2017-07-17,108.83999633789062
+773858,CAT,2017-07-18,107.06999969482422
+773859,CAT,2017-07-19,107.8499984741211
+773860,CAT,2017-07-20,107.31999969482422
+773861,CAT,2017-07-21,106.58999633789062
+773862,CAT,2017-07-24,108.18000030517578
+773863,CAT,2017-07-25,114.54000091552734
+773864,CAT,2017-07-26,113.5199966430664
+773865,CAT,2017-07-27,114.37000274658205
+773866,CAT,2017-07-28,114.0999984741211
+773867,CAT,2017-07-31,113.9499969482422
+773868,CAT,2017-08-01,113.0999984741211
+773869,CAT,2017-08-02,113.08999633789062
+773870,CAT,2017-08-03,113.55999755859376
+773871,CAT,2017-08-04,114.3499984741211
+773872,CAT,2017-08-07,114.70999908447266
+773873,CAT,2017-08-08,114.41000366210938
+773874,CAT,2017-08-09,114.33999633789062
+773875,CAT,2017-08-10,113.1500015258789
+773876,CAT,2017-08-11,112.8499984741211
+773877,CAT,2017-08-14,113.70999908447266
+773878,CAT,2017-08-15,113.6500015258789
+773879,CAT,2017-08-16,114.12000274658205
+773880,CAT,2017-08-17,113.13999938964844
+773881,CAT,2017-08-18,113.91999816894533
+773882,CAT,2017-08-21,113.5999984741211
+773883,CAT,2017-08-22,115.81999969482422
+773884,CAT,2017-08-23,114.75
+773885,CAT,2017-08-24,114.77999877929688
+773886,CAT,2017-08-25,115.3499984741211
+773887,CAT,2017-08-28,115.06999969482422
+773888,CAT,2017-08-29,116.01000213623048
+773889,CAT,2017-08-30,117.5500030517578
+773890,CAT,2017-08-31,117.48999786376952
+773891,CAT,2017-09-01,118.27999877929688
+773892,CAT,2017-09-05,118.3000030517578
+773893,CAT,2017-09-06,116.9800033569336
+773894,CAT,2017-09-07,117.7699966430664
+773895,CAT,2017-09-08,117.81999969482422
+773896,CAT,2017-09-11,118.87000274658205
+773897,CAT,2017-09-12,120.94000244140624
+773898,CAT,2017-09-13,119.62999725341795
+773899,CAT,2017-09-14,120.4800033569336
+773900,CAT,2017-09-15,121.37000274658205
+773901,CAT,2017-09-18,123.83000183105467
+773902,CAT,2017-09-19,124.73999786376952
+773903,CAT,2017-09-20,124.8499984741211
+773904,CAT,2017-09-21,124.79000091552734
+773905,CAT,2017-09-22,124.43000030517578
+773906,CAT,2017-09-25,124.31999969482422
+773907,CAT,2017-09-26,124.51000213623048
+773908,CAT,2017-09-27,124.5199966430664
+773909,CAT,2017-09-28,125.2300033569336
+773910,CAT,2017-09-29,124.70999908447266
+773911,CAT,2017-10-02,124.72000122070312
+773912,CAT,2017-10-03,125.51000213623048
+773913,CAT,2017-10-04,126.73999786376952
+773914,CAT,2017-10-05,126.4000015258789
+773915,CAT,2017-10-06,126.93000030517578
+773916,CAT,2017-10-09,126.87999725341795
+773917,CAT,2017-10-10,128.19000244140625
+773918,CAT,2017-10-11,128.60000610351562
+773919,CAT,2017-10-12,129.99000549316406
+773920,CAT,2017-10-13,130.7100067138672
+773921,CAT,2017-10-16,131.47000122070312
+773922,CAT,2017-10-17,130.5399932861328
+773923,CAT,2017-10-18,131.2899932861328
+773924,CAT,2017-10-19,131.5500030517578
+773925,CAT,2017-10-20,131.36000061035156
+773926,CAT,2017-10-23,131.67999267578125
+773927,CAT,2017-10-24,138.24000549316406
+773928,CAT,2017-10-25,136.83999633789062
+773929,CAT,2017-10-26,136.94000244140625
+773930,CAT,2017-10-27,137.80999755859375
+773931,CAT,2017-10-30,136.49000549316406
+773932,CAT,2017-10-31,135.8000030517578
+773933,CAT,2017-11-01,136.2899932861328
+773934,CAT,2017-11-02,136.47000122070312
+773935,CAT,2017-11-03,136.6300048828125
+773936,CAT,2017-11-06,137.7100067138672
+773937,CAT,2017-11-07,138.80999755859375
+773938,CAT,2017-11-08,137.2899932861328
+773939,CAT,2017-11-09,135.33999633789062
+773940,CAT,2017-11-10,136.47999572753906
+773941,CAT,2017-11-13,136.52999877929688
+773942,CAT,2017-11-14,137.5399932861328
+773943,CAT,2017-11-15,134.10000610351562
+773944,CAT,2017-11-16,136.36000061035156
+773945,CAT,2017-11-17,136.1300048828125
+773946,CAT,2017-11-20,136.91000366210938
+773947,CAT,2017-11-21,137.60000610351562
+773948,CAT,2017-11-22,138.00999450683594
+773949,CAT,2017-11-24,137.38999938964844
+773950,CAT,2017-11-27,137.19000244140625
+773951,CAT,2017-11-28,138.99000549316406
+773952,CAT,2017-11-29,138.05999755859375
+773953,CAT,2017-11-30,141.14999389648438
+773954,CAT,2017-12-01,141.52000427246094
+773955,CAT,2017-12-04,141.5
+773956,CAT,2017-12-05,140.13999938964844
+773957,CAT,2017-12-06,140.33999633789062
+773958,CAT,2017-12-07,142.88999938964844
+773959,CAT,2017-12-08,143.86000061035156
+773960,CAT,2017-12-11,143.77000427246094
+773961,CAT,2017-12-12,143.4199981689453
+773962,CAT,2017-12-13,148.57000732421875
+773963,CAT,2017-12-14,146.27999877929688
+773964,CAT,2017-12-15,146.69000244140625
+773965,CAT,2017-12-18,149.77000427246094
+773966,CAT,2017-12-19,150.91000366210938
+773967,CAT,2017-12-20,152.52000427246094
+773968,CAT,2017-12-21,154.63999938964844
+773969,CAT,2017-12-22,155.75
+773970,CAT,2017-12-26,156.44000244140625
+773971,CAT,2017-12-27,157.52000427246094
+773972,CAT,2017-12-28,158.4199981689453
+773973,CAT,2017-12-29,157.5800018310547
+773974,CAT,2018-01-02,157.0399932861328
+773975,CAT,2018-01-03,157.27999877929688
+773976,CAT,2018-01-04,159.44000244140625
+773977,CAT,2018-01-05,161.9600067138672
+773978,CAT,2018-01-08,166.02999877929688
+773979,CAT,2018-01-09,166.42999267578125
+773980,CAT,2018-01-10,165.8699951171875
+773981,CAT,2018-01-11,169.1999969482422
+773982,CAT,2018-01-12,170.3000030517578
+773983,CAT,2018-01-16,169.30999755859375
+773984,CAT,2018-01-17,168.5
+773985,CAT,2018-01-18,168.8300018310547
+773986,CAT,2018-01-19,170.41000366210938
+773987,CAT,2018-01-22,170.88999938964844
+773988,CAT,2018-01-23,169.42999267578125
+773989,CAT,2018-01-24,168.33999633789062
+773990,CAT,2018-01-25,169.3699951171875
+773991,CAT,2018-01-26,167.05999755859375
+773992,CAT,2018-01-29,162.5800018310547
+773993,CAT,2018-01-30,163.75999450683594
+773994,CAT,2018-01-31,162.77999877929688
+773995,CAT,2018-02-01,162.24000549316406
+773996,CAT,2018-02-02,157.49000549316406
+773997,CAT,2018-02-05,151.0800018310547
+773998,CAT,2018-02-06,156.41000366210938
+773999,CAT,2018-02-07,154.33999633789062
+774000,CAT,2018-02-08,145.99000549316406
+774001,CAT,2018-02-09,149.2100067138672
+774002,CAT,2018-02-12,152.2899932861328
+774003,CAT,2018-02-13,153.97000122070312
+774004,CAT,2018-02-14,158.05999755859375
+774005,CAT,2018-02-15,159.97999572753906
+774006,CAT,2018-02-16,156.2899932861328
+774007,CAT,2018-02-20,155.55999755859375
+774008,CAT,2018-02-21,155.22999572753906
+774009,CAT,2018-02-22,158.86000061035156
+774010,CAT,2018-02-23,162.41000366210938
+774011,CAT,2018-02-26,163.69000244140625
+774012,CAT,2018-02-27,161.25999450683594
+774013,CAT,2018-02-28,154.6300048828125
+774014,CAT,2018-03-01,150.22999572753906
+774015,CAT,2018-03-02,146.3800048828125
+774016,CAT,2018-03-05,151.1199951171875
+774017,CAT,2018-03-06,153.75
+774018,CAT,2018-03-07,151.50999450683594
+774019,CAT,2018-03-08,153.58999633789062
+774020,CAT,2018-03-09,158.25
+774021,CAT,2018-03-12,154.5
+774022,CAT,2018-03-13,153.69000244140625
+774023,CAT,2018-03-14,152.5399932861328
+774024,CAT,2018-03-15,154.57000732421875
+774025,CAT,2018-03-16,156.4600067138672
+774026,CAT,2018-03-19,152.14999389648438
+774027,CAT,2018-03-20,154.05999755859375
+774028,CAT,2018-03-21,155.8000030517578
+774029,CAT,2018-03-22,146.89999389648438
+774030,CAT,2018-03-23,144.2899932861328
+774031,CAT,2018-03-26,149.19000244140625
+774032,CAT,2018-03-27,146.99000549316406
+774033,CAT,2018-03-28,145.16000366210938
+774034,CAT,2018-03-29,147.3800048828125
+774035,CAT,2018-04-02,143.88999938964844
+774036,CAT,2018-04-03,145.05999755859375
+774037,CAT,2018-04-04,145.17999267578125
+774038,CAT,2018-04-05,148.1300048828125
+774039,CAT,2018-04-06,142.99000549316406
+774040,CAT,2018-04-09,143.0800018310547
+774041,CAT,2018-04-10,148.08999633789062
+774042,CAT,2018-04-11,146.7899932861328
+774043,CAT,2018-04-12,150.13999938964844
+774044,CAT,2018-04-13,150.22999572753906
+774045,CAT,2018-04-16,152.13999938964844
+774046,CAT,2018-04-17,153.30999755859375
+774047,CAT,2018-04-18,155.9499969482422
+774048,CAT,2018-04-19,155.6999969482422
+774049,CAT,2018-04-20,153.25
+774050,CAT,2018-04-23,153.99000549316406
+774051,CAT,2018-04-24,144.44000244140625
+774052,CAT,2018-04-25,145.19000244140625
+774053,CAT,2018-04-26,146.30999755859375
+774054,CAT,2018-04-27,144.72000122070312
+774055,CAT,2018-04-30,144.36000061035156
+774056,CAT,2018-05-01,144.4199981689453
+774057,CAT,2018-05-02,143.86000061035156
+774058,CAT,2018-05-03,143.77999877929688
+774059,CAT,2018-05-04,146.3699951171875
+774060,CAT,2018-05-07,149.82000732421875
+774061,CAT,2018-05-08,149.92999267578125
+774062,CAT,2018-05-09,152.61000061035156
+774063,CAT,2018-05-10,153.97000122070312
+774064,CAT,2018-05-11,154.86000061035156
+774065,CAT,2018-05-14,155.27999877929688
+774066,CAT,2018-05-15,152.58999633789062
+774067,CAT,2018-05-16,153.8000030517578
+774068,CAT,2018-05-17,153.69000244140625
+774069,CAT,2018-05-18,155.7100067138672
+774070,CAT,2018-05-21,158.9199981689453
+774071,CAT,2018-05-22,156.1999969482422
+774072,CAT,2018-05-23,157.74000549316406
+774073,CAT,2018-05-24,157.6999969482422
+774074,CAT,2018-05-25,155.85000610351562
+774075,CAT,2018-05-29,153.6199951171875
+774076,CAT,2018-05-30,155.4600067138672
+774077,CAT,2018-05-31,151.91000366210938
+774078,CAT,2018-06-01,153.52000427246094
+774079,CAT,2018-06-04,152.5
+774080,CAT,2018-06-05,153.00999450683594
+774081,CAT,2018-06-06,156.50999450683594
+774082,CAT,2018-06-07,156.2899932861328
+774083,CAT,2018-06-08,155.32000732421875
+774084,CAT,2018-06-11,156.3000030517578
+774085,CAT,2018-06-12,157.49000549316406
+774086,CAT,2018-06-13,154.7100067138672
+774087,CAT,2018-06-14,153.13999938964844
+774088,CAT,2018-06-15,150.02000427246094
+774089,CAT,2018-06-18,148.67999267578125
+774090,CAT,2018-06-19,143.3000030517578
+774091,CAT,2018-06-20,143.1300048828125
+774092,CAT,2018-06-21,139.52999877929688
+774093,CAT,2018-06-22,139.94000244140625
+774094,CAT,2018-06-25,136.5800018310547
+774095,CAT,2018-06-26,135.5399932861328
+774096,CAT,2018-06-27,134.61000061035156
+774097,CAT,2018-06-28,136.02999877929688
+774098,CAT,2018-06-29,135.6699981689453
+774099,CAT,2018-07-02,136.2899932861328
+774100,CAT,2018-07-03,133.8300018310547
+774101,CAT,2018-07-05,135.80999755859375
+774102,CAT,2018-07-06,135.41000366210938
+774103,CAT,2018-07-09,140.97000122070312
+774104,CAT,2018-07-10,141.25
+774105,CAT,2018-07-11,136.75999450683594
+774106,CAT,2018-07-12,139.4199981689453
+774107,CAT,2018-07-13,140.75
+774108,CAT,2018-07-16,138.0800018310547
+774109,CAT,2018-07-17,138.9499969482422
+774110,CAT,2018-07-18,141.1199951171875
+774111,CAT,2018-07-19,139.4199981689453
+774112,CAT,2018-07-20,136.82000732421875
+774113,CAT,2018-07-23,136.27999877929688
+774114,CAT,2018-07-24,137.97000122070312
+774115,CAT,2018-07-25,140.47999572753906
+774116,CAT,2018-07-26,142.5800018310547
+774117,CAT,2018-07-27,142.55999755859375
+774118,CAT,2018-07-30,139.75
+774119,CAT,2018-07-31,143.8000030517578
+774120,CAT,2018-08-01,138.5399932861328
+774121,CAT,2018-08-02,138.00999450683594
+774122,CAT,2018-08-03,138.50999450683594
+774123,CAT,2018-08-06,139.47999572753906
+774124,CAT,2018-08-07,142.3800048828125
+774125,CAT,2018-08-08,139.7100067138672
+774126,CAT,2018-08-09,138.52000427246094
+774127,CAT,2018-08-10,135.9199981689453
+774128,CAT,2018-08-13,135.02000427246094
+774129,CAT,2018-08-14,134.9199981689453
+774130,CAT,2018-08-15,132.02000427246094
+774131,CAT,2018-08-16,136.25999450683594
+774132,CAT,2018-08-17,139.33999633789062
+774133,CAT,2018-08-20,138.6699981689453
+774134,CAT,2018-08-21,139.99000549316406
+774135,CAT,2018-08-22,139.6300048828125
+774136,CAT,2018-08-23,136.7899932861328
+774137,CAT,2018-08-24,138.2100067138672
+774138,CAT,2018-08-27,142.0399932861328
+774139,CAT,2018-08-28,142.0
+774140,CAT,2018-08-29,141.86000061035156
+774141,CAT,2018-08-30,139.05999755859375
+774142,CAT,2018-08-31,138.85000610351562
+774143,CAT,2018-09-04,138.24000549316406
+774144,CAT,2018-09-05,140.58999633789062
+774145,CAT,2018-09-06,141.57000732421875
+774146,CAT,2018-09-07,141.32000732421875
+774147,CAT,2018-09-10,142.0500030517578
+774148,CAT,2018-09-11,142.02999877929688
+774149,CAT,2018-09-12,144.27999877929688
+774150,CAT,2018-09-13,145.5399932861328
+774151,CAT,2018-09-14,144.89999389648438
+774152,CAT,2018-09-17,146.22000122070312
+774153,CAT,2018-09-18,149.07000732421875
+774154,CAT,2018-09-19,152.75999450683594
+774155,CAT,2018-09-20,156.0
+774156,CAT,2018-09-21,156.3800048828125
+774157,CAT,2018-09-24,154.0
+774158,CAT,2018-09-25,154.08999633789062
+774159,CAT,2018-09-26,153.1699981689453
+774160,CAT,2018-09-27,152.47000122070312
+774161,CAT,2018-09-28,152.49000549316406
+774162,CAT,2018-10-01,152.27999877929688
+774163,CAT,2018-10-02,154.82000732421875
+774164,CAT,2018-10-03,158.22000122070312
+774165,CAT,2018-10-04,156.75
+774166,CAT,2018-10-05,153.30999755859375
+774167,CAT,2018-10-08,153.35000610351562
+774168,CAT,2018-10-09,149.4600067138672
+774169,CAT,2018-10-10,143.72000122070312
+774170,CAT,2018-10-11,140.97000122070312
+774171,CAT,2018-10-12,142.07000732421875
+774172,CAT,2018-10-15,141.8000030517578
+774173,CAT,2018-10-16,143.7100067138672
+774174,CAT,2018-10-17,141.33999633789062
+774175,CAT,2018-10-18,135.8000030517578
+774176,CAT,2018-10-19,131.32000732421875
+774177,CAT,2018-10-22,128.7100067138672
+774178,CAT,2018-10-23,118.9800033569336
+774179,CAT,2018-10-24,112.33999633789062
+774180,CAT,2018-10-25,115.62999725341795
+774181,CAT,2018-10-26,115.0500030517578
+774182,CAT,2018-10-29,113.9800033569336
+774183,CAT,2018-10-30,117.45999908447266
+774184,CAT,2018-10-31,121.31999969482422
+774185,CAT,2018-11-01,124.6999969482422
+774186,CAT,2018-11-02,125.79000091552734
+774187,CAT,2018-11-05,126.41000366210938
+774188,CAT,2018-11-06,129.3300018310547
+774189,CAT,2018-11-07,135.10000610351562
+774190,CAT,2018-11-08,131.38999938964844
+774191,CAT,2018-11-09,126.91000366210938
+774192,CAT,2018-11-12,125.0
+774193,CAT,2018-11-13,125.95999908447266
+774194,CAT,2018-11-14,125.0999984741211
+774195,CAT,2018-11-15,129.4199981689453
+774196,CAT,2018-11-16,129.9600067138672
+774197,CAT,2018-11-19,125.9800033569336
+774198,CAT,2018-11-20,122.2699966430664
+774199,CAT,2018-11-21,123.87000274658205
+774200,CAT,2018-11-23,122.31999969482422
+774201,CAT,2018-11-26,124.8000030517578
+774202,CAT,2018-11-27,124.5999984741211
+774203,CAT,2018-11-28,130.77000427246094
+774204,CAT,2018-11-29,130.22999572753906
+774205,CAT,2018-11-30,135.6699981689453
+774206,CAT,2018-12-03,138.9499969482422
+774207,CAT,2018-12-04,129.32000732421875
+774208,CAT,2018-12-06,128.3699951171875
+774209,CAT,2018-12-07,123.5500030517578
+774210,CAT,2018-12-10,123.38999938964844
+774211,CAT,2018-12-11,123.23999786376952
+774212,CAT,2018-12-12,125.37000274658205
+774213,CAT,2018-12-13,125.9000015258789
+774214,CAT,2018-12-14,126.7699966430664
+774215,CAT,2018-12-17,124.47000122070312
+774216,CAT,2018-12-18,124.2699966430664
+774217,CAT,2018-12-19,122.33000183105467
+774218,CAT,2018-12-20,121.5500030517578
+774219,CAT,2018-12-21,120.06999969482422
+774220,CAT,2018-12-24,116.9499969482422
+774221,CAT,2018-12-26,124.76000213623048
+774222,CAT,2018-12-27,126.66999816894533
+774223,CAT,2018-12-28,125.61000061035156
+774224,CAT,2018-12-31,127.06999969482422
+774225,CAT,2019-01-02,126.37999725341795
+774226,CAT,2019-01-03,121.51000213623048
+774227,CAT,2019-01-04,128.14999389648438
+774228,CAT,2019-01-07,128.22999572753906
+774229,CAT,2019-01-08,129.77000427246094
+774230,CAT,2019-01-09,130.27000427246094
+774231,CAT,2019-01-10,132.9600067138672
+774232,CAT,2019-01-11,132.10000610351562
+774233,CAT,2019-01-14,131.8000030517578
+774234,CAT,2019-01-15,130.69000244140625
+774235,CAT,2019-01-16,131.66000366210938
+774236,CAT,2019-01-17,134.5399932861328
+774237,CAT,2019-01-18,136.60000610351562
+774238,CAT,2019-01-22,132.24000549316406
+774239,CAT,2019-01-23,131.82000732421875
+774240,CAT,2019-01-24,132.72999572753906
+774241,CAT,2019-01-25,136.86000061035156
+774242,CAT,2019-01-28,124.37000274658205
+774243,CAT,2019-01-29,126.52999877929688
+774244,CAT,2019-01-30,130.11000061035156
+774245,CAT,2019-01-31,133.16000366210938
+774246,CAT,2019-02-01,130.91000366210938
+774247,CAT,2019-02-04,130.8800048828125
+774248,CAT,2019-02-05,132.0
+774249,CAT,2019-02-06,130.5399932861328
+774250,CAT,2019-02-07,128.77999877929688
+774251,CAT,2019-02-08,128.60000610351562
+774252,CAT,2019-02-11,128.92999267578125
+774253,CAT,2019-02-12,132.6699981689453
+774254,CAT,2019-02-13,133.10000610351562
+774255,CAT,2019-02-14,132.6199951171875
+774256,CAT,2019-02-15,136.1999969482422
+774257,CAT,2019-02-19,135.8000030517578
+774258,CAT,2019-02-20,140.30999755859375
+774259,CAT,2019-02-21,138.8800048828125
+774260,CAT,2019-02-22,138.67999267578125
+774261,CAT,2019-02-25,141.41000366210938
+774262,CAT,2019-02-26,137.97999572753906
+774263,CAT,2019-02-27,139.5800018310547
+774264,CAT,2019-02-28,137.33999633789062
+774265,CAT,2019-03-01,137.47000122070312
+774266,CAT,2019-03-04,138.35000610351562
+774267,CAT,2019-03-05,137.13999938964844
+774268,CAT,2019-03-06,134.8300018310547
+774269,CAT,2019-03-07,132.8000030517578
+774270,CAT,2019-03-08,131.35000610351562
+774271,CAT,2019-03-11,133.11000061035156
+774272,CAT,2019-03-12,132.47999572753906
+774273,CAT,2019-03-13,133.5
+774274,CAT,2019-03-14,133.69000244140625
+774275,CAT,2019-03-15,132.6699981689453
+774276,CAT,2019-03-18,134.10000610351562
+774277,CAT,2019-03-19,134.14999389648438
+774278,CAT,2019-03-20,133.00999450683594
+774279,CAT,2019-03-21,134.05999755859375
+774280,CAT,2019-03-22,129.77000427246094
+774281,CAT,2019-03-25,131.3800048828125
+774282,CAT,2019-03-26,131.83999633789062
+774283,CAT,2019-03-27,131.1999969482422
+774284,CAT,2019-03-28,132.3699951171875
+774285,CAT,2019-03-29,135.49000549316406
+774286,CAT,2019-04-01,140.25
+774287,CAT,2019-04-02,140.19000244140625
+774288,CAT,2019-04-03,139.25999450683594
+774289,CAT,2019-04-04,140.1300048828125
+774290,CAT,2019-04-05,140.36000061035156
+774291,CAT,2019-04-08,139.82000732421875
+774292,CAT,2019-04-09,136.35000610351562
+774293,CAT,2019-04-10,137.52999877929688
+774294,CAT,2019-04-11,138.8699951171875
+774295,CAT,2019-04-12,141.1999969482422
+774296,CAT,2019-04-15,140.25
+774297,CAT,2019-04-16,142.02999877929688
+774298,CAT,2019-04-17,142.74000549316406
+774299,CAT,2019-04-18,143.36000061035156
+774300,CAT,2019-04-22,142.3800048828125
+774301,CAT,2019-04-23,142.02999877929688
+774302,CAT,2019-04-24,137.72999572753906
+774303,CAT,2019-04-25,136.1300048828125
+774304,CAT,2019-04-26,139.02999877929688
+774305,CAT,2019-04-29,139.02000427246094
+774306,CAT,2019-04-30,139.4199981689453
+774307,CAT,2019-05-01,138.14999389648438
+774308,CAT,2019-05-02,135.1699981689453
+774309,CAT,2019-05-03,139.05999755859375
+774310,CAT,2019-05-06,136.75999450683594
+774311,CAT,2019-05-07,133.6699981689453
+774312,CAT,2019-05-08,131.9499969482422
+774313,CAT,2019-05-09,131.1999969482422
+774314,CAT,2019-05-10,131.33999633789062
+774315,CAT,2019-05-13,125.3000030517578
+774316,CAT,2019-05-14,127.47000122070312
+774317,CAT,2019-05-15,127.3000030517578
+774318,CAT,2019-05-16,126.61000061035156
+774319,CAT,2019-05-17,122.76000213623048
+774320,CAT,2019-05-20,122.43000030517578
+774321,CAT,2019-05-21,124.9499969482422
+774322,CAT,2019-05-22,123.55999755859376
+774323,CAT,2019-05-23,122.26000213623048
+774324,CAT,2019-05-24,122.9000015258789
+774325,CAT,2019-05-28,121.58999633789062
+774326,CAT,2019-05-29,121.4800033569336
+774327,CAT,2019-05-30,121.83999633789062
+774328,CAT,2019-05-31,119.80999755859376
+774329,CAT,2019-06-03,120.6500015258789
+774330,CAT,2019-06-04,122.08000183105467
+774331,CAT,2019-06-05,123.12000274658205
+774332,CAT,2019-06-06,123.38999938964844
+774333,CAT,2019-06-07,124.45999908447266
+774334,CAT,2019-06-10,125.73999786376952
+774335,CAT,2019-06-11,127.27999877929688
+774336,CAT,2019-06-12,127.0999984741211
+774337,CAT,2019-06-13,127.16999816894533
+774338,CAT,2019-06-14,127.2300033569336
+774339,CAT,2019-06-17,127.31999969482422
+774340,CAT,2019-06-18,130.3300018310547
+774341,CAT,2019-06-19,130.61000061035156
+774342,CAT,2019-06-20,133.6300048828125
+774343,CAT,2019-06-21,133.88999938964844
+774344,CAT,2019-06-24,134.3699951171875
+774345,CAT,2019-06-25,133.7100067138672
+774346,CAT,2019-06-26,135.14999389648438
+774347,CAT,2019-06-27,135.5
+774348,CAT,2019-06-28,136.2899932861328
+774349,CAT,2019-07-01,136.60000610351562
+774350,CAT,2019-07-02,135.85000610351562
+774351,CAT,2019-07-03,135.58999633789062
+774352,CAT,2019-07-05,135.49000549316406
+774353,CAT,2019-07-08,134.83999633789062
+774354,CAT,2019-07-09,134.2899932861328
+774355,CAT,2019-07-10,132.63999938964844
+774356,CAT,2019-07-11,133.9600067138672
+774357,CAT,2019-07-12,138.36000061035156
+774358,CAT,2019-07-15,139.63999938964844
+774359,CAT,2019-07-16,139.08999633789062
+774360,CAT,2019-07-17,135.72999572753906
+774361,CAT,2019-07-18,134.88999938964844
+774362,CAT,2019-07-19,136.22999572753906
+774363,CAT,2019-07-22,135.24000549316406
+774364,CAT,2019-07-23,138.10000610351562
+774365,CAT,2019-07-24,131.91000366210938
+774366,CAT,2019-07-25,134.7100067138672
+774367,CAT,2019-07-26,132.9199981689453
+774368,CAT,2019-07-29,134.4600067138672
+774369,CAT,2019-07-30,132.9499969482422
+774370,CAT,2019-07-31,131.6699981689453
+774371,CAT,2019-08-01,126.79000091552734
+774372,CAT,2019-08-02,124.54000091552734
+774373,CAT,2019-08-05,121.6500015258789
+774374,CAT,2019-08-06,122.08000183105467
+774375,CAT,2019-08-07,120.77999877929688
+774376,CAT,2019-08-08,122.0199966430664
+774377,CAT,2019-08-09,119.37999725341795
+774378,CAT,2019-08-12,116.72000122070312
+774379,CAT,2019-08-13,119.01000213623048
+774380,CAT,2019-08-14,115.20999908447266
+774381,CAT,2019-08-15,115.25
+774382,CAT,2019-08-16,116.43000030517578
+774383,CAT,2019-08-19,117.36000061035156
+774384,CAT,2019-08-20,116.66999816894533
+774385,CAT,2019-08-21,117.68000030517578
+774386,CAT,2019-08-22,117.88999938964844
+774387,CAT,2019-08-23,114.05999755859376
+774388,CAT,2019-08-26,114.41999816894533
+774389,CAT,2019-08-27,113.37999725341795
+774390,CAT,2019-08-28,114.86000061035156
+774391,CAT,2019-08-29,117.7699966430664
+774392,CAT,2019-08-30,119.0
+774393,CAT,2019-09-03,117.02999877929688
+774394,CAT,2019-09-04,119.0999984741211
+774395,CAT,2019-09-05,122.98999786376952
+774396,CAT,2019-09-06,122.6999969482422
+774397,CAT,2019-09-09,127.25
+774398,CAT,2019-09-10,130.2899932861328
+774399,CAT,2019-09-11,133.08999633789062
+774400,CAT,2019-09-12,131.75
+774401,CAT,2019-09-13,133.77999877929688
+774402,CAT,2019-09-16,133.14999389648438
+774403,CAT,2019-09-17,132.1699981689453
+774404,CAT,2019-09-18,131.07000732421875
+774405,CAT,2019-09-19,130.1199951171875
+774406,CAT,2019-09-20,128.16000366210938
+774407,CAT,2019-09-23,128.4199981689453
+774408,CAT,2019-09-24,125.98999786376952
+774409,CAT,2019-09-25,126.61000061035156
+774410,CAT,2019-09-26,126.38999938964844
+774411,CAT,2019-09-27,126.58999633789062
+774412,CAT,2019-09-30,126.30999755859376
+774413,CAT,2019-10-01,122.37000274658205
+774414,CAT,2019-10-02,119.95999908447266
+774415,CAT,2019-10-03,120.04000091552734
+774416,CAT,2019-10-04,121.04000091552734
+774417,CAT,2019-10-07,120.25
+774418,CAT,2019-10-08,117.97000122070312
+774419,CAT,2019-10-09,119.44000244140624
+774420,CAT,2019-10-10,122.69000244140624
+774421,CAT,2019-10-11,128.39999389648438
+774422,CAT,2019-10-14,128.3800048828125
+774423,CAT,2019-10-15,131.02999877929688
+774424,CAT,2019-10-16,130.19000244140625
+774425,CAT,2019-10-17,132.07000732421875
+774426,CAT,2019-10-18,130.7100067138672
+774427,CAT,2019-10-21,132.22999572753906
+774428,CAT,2019-10-22,133.69000244140625
+774429,CAT,2019-10-23,135.33999633789062
+774430,CAT,2019-10-24,133.85000610351562
+774431,CAT,2019-10-25,139.72999572753906
+774432,CAT,2019-10-28,140.05999755859375
+774433,CAT,2019-10-29,141.3300018310547
+774434,CAT,2019-10-30,140.33999633789062
+774435,CAT,2019-10-31,137.8000030517578
+774436,CAT,2019-11-01,144.49000549316406
+774437,CAT,2019-11-04,146.9199981689453
+774438,CAT,2019-11-05,146.3699951171875
+774439,CAT,2019-11-06,145.49000549316406
+774440,CAT,2019-11-07,147.00999450683594
+774441,CAT,2019-11-08,148.16000366210938
+774442,CAT,2019-11-11,148.0
+774443,CAT,2019-11-12,146.33999633789062
+774444,CAT,2019-11-13,144.49000549316406
+774445,CAT,2019-11-14,143.44000244140625
+774446,CAT,2019-11-15,145.30999755859375
+774447,CAT,2019-11-18,143.58999633789062
+774448,CAT,2019-11-19,143.17999267578125
+774449,CAT,2019-11-20,141.52000427246094
+774450,CAT,2019-11-21,143.36000061035156
+774451,CAT,2019-11-22,143.8800048828125
+774452,CAT,2019-11-25,146.4199981689453
+774453,CAT,2019-11-26,146.08999633789062
+774454,CAT,2019-11-27,145.69000244140625
+774455,CAT,2019-11-29,144.72999572753906
+774456,CAT,2019-12-02,142.9600067138672
+774457,CAT,2019-12-03,140.05999755859375
+774458,CAT,2019-12-04,140.1199951171875
+774459,CAT,2019-12-05,141.0500030517578
+774460,CAT,2019-12-06,142.72000122070312
+774461,CAT,2019-12-09,142.8300018310547
+774462,CAT,2019-12-10,142.8699951171875
+774463,CAT,2019-12-11,144.0
+774464,CAT,2019-12-12,146.77999877929688
+774465,CAT,2019-12-13,145.52999877929688
+774466,CAT,2019-12-16,145.36000061035156
+774467,CAT,2019-12-17,146.3699951171875
+774468,CAT,2019-12-18,147.1199951171875
+774469,CAT,2019-12-19,145.02000427246094
+774470,CAT,2019-12-20,147.57000732421875
+774471,CAT,2019-12-23,148.5
+774472,CAT,2019-12-24,147.47999572753906
+774473,CAT,2019-12-26,148.22000122070312
+774474,CAT,2019-12-27,148.27999877929688
+774475,CAT,2019-12-30,147.52000427246094
+774476,CAT,2019-12-31,147.67999267578125
+774477,CAT,2020-01-02,150.52999877929688
+774478,CAT,2020-01-03,148.44000244140625
+774479,CAT,2020-01-06,148.33999633789062
+774480,CAT,2020-01-07,146.3800048828125
+774481,CAT,2020-01-08,147.67999267578125
+774482,CAT,2020-01-09,147.30999755859375
+774483,CAT,2020-01-10,146.1300048828125
+774484,CAT,2020-01-13,146.82000732421875
+774485,CAT,2020-01-14,146.67999267578125
+774486,CAT,2020-01-15,145.57000732421875
+774487,CAT,2020-01-16,147.8699951171875
+774488,CAT,2020-01-17,147.77999877929688
+774489,CAT,2020-01-21,145.85000610351562
+774490,CAT,2020-01-22,142.6300048828125
+774491,CAT,2020-01-23,142.75
+774492,CAT,2020-01-24,140.3800048828125
+774493,CAT,2020-01-27,135.72999572753906
+774494,CAT,2020-01-28,136.74000549316406
+774495,CAT,2020-01-29,135.77999877929688
+774496,CAT,2020-01-30,135.3699951171875
+774497,CAT,2020-01-31,131.35000610351562
+774498,CAT,2020-02-03,129.77000427246094
+774499,CAT,2020-02-04,133.50999450683594
+774500,CAT,2020-02-05,137.44000244140625
+774501,CAT,2020-02-06,137.25
+774502,CAT,2020-02-07,133.3699951171875
+774503,CAT,2020-02-10,134.32000732421875
+774504,CAT,2020-02-11,136.19000244140625
+774505,CAT,2020-02-12,139.58999633789062
+774506,CAT,2020-02-13,139.72000122070312
+774507,CAT,2020-02-14,137.99000549316406
+774508,CAT,2020-02-18,136.5800018310547
+774509,CAT,2020-02-19,136.86000061035156
+774510,CAT,2020-02-20,136.92999267578125
+774511,CAT,2020-02-21,137.2100067138672
+774512,CAT,2020-02-24,132.1699981689453
+774513,CAT,2020-02-25,129.0
+774514,CAT,2020-02-26,128.25
+774515,CAT,2020-02-27,123.2699966430664
+774516,CAT,2020-02-28,124.23999786376952
+774517,CAT,2020-03-02,127.5999984741211
+774518,CAT,2020-03-03,124.37999725341795
+774519,CAT,2020-03-04,127.4000015258789
+774520,CAT,2020-03-05,121.97000122070312
+774521,CAT,2020-03-06,121.41000366210938
+774522,CAT,2020-03-09,104.06999969482422
+774523,CAT,2020-03-10,106.48999786376952
+774524,CAT,2020-03-11,100.69000244140624
+774525,CAT,2020-03-12,92.26000213623048
+774526,CAT,2020-03-13,99.63999938964844
+774527,CAT,2020-03-16,93.41000366210938
+774528,CAT,2020-03-17,100.1999969482422
+774529,CAT,2020-03-18,100.12000274658205
+774530,CAT,2020-03-19,103.01000213623048
+774531,CAT,2020-03-20,95.5
+774532,CAT,2020-03-23,91.8499984741211
+774533,CAT,2020-03-24,101.33999633789062
+774534,CAT,2020-03-25,104.66999816894533
+774535,CAT,2020-03-26,110.5
+774536,CAT,2020-03-27,105.44000244140624
+774537,CAT,2020-03-30,111.70999908447266
+774538,CAT,2020-03-31,116.04000091552734
+774539,CAT,2020-04-01,111.3499984741211
+774540,CAT,2020-04-02,116.73999786376952
+774541,CAT,2020-04-03,114.66999816894533
+774542,CAT,2020-04-06,120.43000030517578
+774543,CAT,2020-04-07,121.91999816894533
+774544,CAT,2020-04-08,127.4000015258789
+774545,CAT,2020-04-09,125.02999877929688
+774546,CAT,2020-04-13,114.13999938964844
+774547,CAT,2020-04-14,116.4800033569336
+774548,CAT,2020-04-15,111.52999877929688
+774549,CAT,2020-04-16,113.22000122070312
+774550,CAT,2020-04-17,116.3000030517578
+774551,CAT,2020-04-20,114.5999984741211
+774552,CAT,2020-04-21,109.8499984741211
+774553,CAT,2020-04-22,110.63999938964844
+774554,CAT,2020-04-23,112.91000366210938
+774555,CAT,2020-04-24,114.04000091552734
+774556,CAT,2020-04-27,115.1999969482422
+774557,CAT,2020-04-28,115.45999908447266
+774558,CAT,2020-04-29,120.05999755859376
+774559,CAT,2020-04-30,116.37999725341795
+774560,CAT,2020-05-01,110.87999725341795
+774561,CAT,2020-05-04,107.72000122070312
+774562,CAT,2020-05-05,108.91000366210938
+774563,CAT,2020-05-06,107.66999816894533
+774564,CAT,2020-05-07,107.29000091552734
+774565,CAT,2020-05-08,112.11000061035156
+774566,CAT,2020-05-11,108.61000061035156
+774567,CAT,2020-05-12,105.0
+774568,CAT,2020-05-13,104.4800033569336
+774569,CAT,2020-05-14,106.19000244140624
+774570,CAT,2020-05-15,107.91999816894533
+774571,CAT,2020-05-18,115.0199966430664
+774572,CAT,2020-05-19,112.08000183105467
+774573,CAT,2020-05-20,115.69000244140624
+774574,CAT,2020-05-21,114.05999755859376
+774575,CAT,2020-05-22,112.47000122070312
+774576,CAT,2020-05-26,117.41000366210938
+774577,CAT,2020-05-27,122.41999816894533
+774578,CAT,2020-05-28,120.73999786376952
+774579,CAT,2020-05-29,120.12999725341795
+774580,CAT,2020-06-01,120.5
+774581,CAT,2020-06-02,123.31999969482422
+774582,CAT,2020-06-03,127.08999633789062
+774583,CAT,2020-06-04,128.9600067138672
+774584,CAT,2020-06-05,135.1199951171875
+774585,CAT,2020-06-08,137.72000122070312
+774586,CAT,2020-06-09,134.19000244140625
+774587,CAT,2020-06-10,132.44000244140625
+774588,CAT,2020-06-11,121.5500030517578
+774589,CAT,2020-06-12,123.1500015258789
+774590,CAT,2020-06-15,123.61000061035156
+774591,CAT,2020-06-16,130.11000061035156
+774592,CAT,2020-06-17,128.22999572753906
+774593,CAT,2020-06-18,127.58999633789062
+774594,CAT,2020-06-19,127.45999908447266
+774595,CAT,2020-06-22,125.79000091552734
+774596,CAT,2020-06-23,126.25
+774597,CAT,2020-06-24,122.05999755859376
+774598,CAT,2020-06-25,124.70999908447266
+774599,CAT,2020-06-26,122.38999938964844
+774600,CAT,2020-06-29,125.25
+774601,CAT,2020-06-30,126.5
+774602,CAT,2020-07-01,126.05999755859376
+774603,CAT,2020-07-02,127.72000122070312
+774604,CAT,2020-07-06,129.42999267578125
+774605,CAT,2020-07-07,127.1999969482422
+774606,CAT,2020-07-08,128.1300048828125
+774607,CAT,2020-07-09,125.7300033569336
+774608,CAT,2020-07-10,128.00999450683594
+774609,CAT,2020-07-13,130.57000732421875
+774610,CAT,2020-07-14,136.8800048828125
+774611,CAT,2020-07-15,138.36000061035156
+774612,CAT,2020-07-16,138.55999755859375
+774613,CAT,2020-07-17,136.89999389648438
+774614,CAT,2020-07-20,134.6300048828125
+774615,CAT,2020-07-21,135.8699951171875
+774616,CAT,2020-07-22,136.97999572753906
+774617,CAT,2020-07-23,136.60000610351562
+774618,CAT,2020-07-24,137.5800018310547
+774619,CAT,2020-07-27,139.88999938964844
+774620,CAT,2020-07-28,138.02999877929688
+774621,CAT,2020-07-29,140.52999877929688
+774622,CAT,2020-07-30,136.72999572753906
+774623,CAT,2020-07-31,132.8800048828125
+774624,CAT,2020-08-03,131.77999877929688
+774625,CAT,2020-08-04,131.52000427246094
+774626,CAT,2020-08-05,134.97000122070312
+774627,CAT,2020-08-06,134.38999938964844
+774628,CAT,2020-08-07,134.9199981689453
+774629,CAT,2020-08-10,142.02000427246094
+774630,CAT,2020-08-11,142.52999877929688
+774631,CAT,2020-08-12,142.57000732421875
+774632,CAT,2020-08-13,140.6699981689453
+774633,CAT,2020-08-14,139.9600067138672
+774634,CAT,2020-08-17,138.72000122070312
+774635,CAT,2020-08-18,138.3699951171875
+774636,CAT,2020-08-19,138.02000427246094
+774637,CAT,2020-08-20,137.47999572753906
+774638,CAT,2020-08-21,138.42999267578125
+774639,CAT,2020-08-24,141.67999267578125
+774640,CAT,2020-08-25,141.14999389648438
+774641,CAT,2020-08-26,141.8300018310547
+774642,CAT,2020-08-27,143.3699951171875
+774643,CAT,2020-08-28,143.6300048828125
+774644,CAT,2020-08-31,142.30999755859375
+774645,CAT,2020-09-01,146.0500030517578
+774646,CAT,2020-09-02,149.27000427246094
+774647,CAT,2020-09-03,146.75999450683594
+774648,CAT,2020-09-04,148.17999267578125
+774649,CAT,2020-09-08,148.52000427246094
+774650,CAT,2020-09-09,152.69000244140625
+774651,CAT,2020-09-10,149.86000061035156
+774652,CAT,2020-09-11,153.8300018310547
+774653,CAT,2020-09-14,153.50999450683594
+774654,CAT,2020-09-15,148.60000610351562
+774655,CAT,2020-09-16,151.11000061035156
+774656,CAT,2020-09-17,153.8699951171875
+774657,CAT,2020-09-18,152.38999938964844
+774658,CAT,2020-09-21,145.3300018310547
+774659,CAT,2020-09-22,147.14999389648438
+774660,CAT,2020-09-23,144.3800048828125
+774661,CAT,2020-09-24,145.13999938964844
+774662,CAT,2020-09-25,145.91000366210938
+774663,CAT,2020-09-28,147.67999267578125
+774664,CAT,2020-09-29,147.41000366210938
+774665,CAT,2020-09-30,149.14999389648438
+774666,CAT,2020-10-01,146.7100067138672
+774667,CAT,2020-10-02,149.94000244140625
+774668,CAT,2020-10-05,153.49000549316406
+774669,CAT,2020-10-06,151.52999877929688
+774670,CAT,2020-10-07,154.77000427246094
+774671,CAT,2020-10-08,156.66000366210938
+774672,CAT,2020-10-09,158.94000244140625
+774673,CAT,2020-10-12,162.61000061035156
+774674,CAT,2020-10-13,162.1199951171875
+774675,CAT,2020-10-14,163.61000061035156
+774676,CAT,2020-10-15,165.0399932861328
+774677,CAT,2020-10-16,168.75
+774678,CAT,2020-10-19,167.52999877929688
+774679,CAT,2020-10-20,168.99000549316406
+774680,CAT,2020-10-21,167.39999389648438
+774681,CAT,2020-10-22,169.66000366210938
+774682,CAT,2020-10-23,168.58999633789062
+774683,CAT,2020-10-26,163.1999969482422
+774684,CAT,2020-10-27,157.91000366210938
+774685,CAT,2020-10-28,151.16000366210938
+774686,CAT,2020-10-29,154.6699981689453
+774687,CAT,2020-10-30,157.0500030517578
+774688,CAT,2020-11-02,163.27000427246094
+774689,CAT,2020-11-03,167.69000244140625
+774690,CAT,2020-11-04,155.22999572753906
+774691,CAT,2020-11-05,163.08999633789062
+774692,CAT,2020-11-06,161.2899932861328
+774693,CAT,2020-11-09,170.82000732421875
+774694,CAT,2020-11-10,172.3000030517578
+774695,CAT,2020-11-11,169.4600067138672
+774696,CAT,2020-11-12,169.1300048828125
+774697,CAT,2020-11-13,171.7100067138672
+774698,CAT,2020-11-16,173.19000244140625
+774699,CAT,2020-11-17,171.91000366210938
+774700,CAT,2020-11-18,172.74000549316406
+774701,CAT,2020-11-19,172.89999389648438
+774702,CAT,2020-11-20,172.22999572753906
+774703,CAT,2020-11-23,174.77999877929688
+774704,CAT,2020-11-24,176.89999389648438
+774705,CAT,2020-11-25,174.6300048828125
+774706,CAT,2020-11-27,175.0800018310547
+774707,CAT,2020-11-30,173.58999633789062
+774708,CAT,2020-12-01,173.25999450683594
+774709,CAT,2020-12-02,173.8699951171875
+774710,CAT,2020-12-03,174.6300048828125
+774711,CAT,2020-12-04,182.2100067138672
+774712,CAT,2020-12-07,178.7100067138672
+774713,CAT,2020-12-08,178.83999633789062
+774714,CAT,2020-12-09,180.07000732421875
+774715,CAT,2020-12-10,178.85000610351562
+774716,CAT,2020-12-11,179.2899932861328
+774717,CAT,2020-12-14,178.0500030517578
+774718,CAT,2020-12-15,181.7400054931641
+774719,CAT,2020-12-16,179.5
+774720,CAT,2020-12-17,179.1699981689453
+774721,CAT,2020-12-18,180.9600067138672
+774722,CAT,2020-12-21,180.16000366210935
+774723,CAT,2020-12-22,176.5800018310547
+774724,CAT,2020-12-23,178.4199981689453
+774725,CAT,2020-12-24,179.55999755859375
+774726,CAT,2020-12-28,178.3699951171875
+774727,CAT,2020-12-29,176.64999389648438
+774728,CAT,2020-12-30,180.0399932861328
+774729,CAT,2020-12-31,182.0200042724609
+774730,CAT,2021-01-04,182.1499938964844
+774731,CAT,2021-01-05,183.63999938964844
+774732,CAT,2021-01-06,193.8600006103516
+774733,CAT,2021-01-07,194.22999572753903
+774734,CAT,2021-01-08,194.25999450683597
+774735,CAT,2021-01-11,193.8600006103516
+774736,CAT,2021-01-12,197.5399932861328
+774737,CAT,2021-01-13,195.88999938964844
+774738,CAT,2021-01-14,197.3999938964844
+774739,CAT,2021-01-15,194.6199951171875
+774740,CAT,2021-01-19,194.05999755859372
+774741,CAT,2021-01-20,192.33999633789065
+774742,CAT,2021-01-21,192.19000244140625
+774743,CAT,2021-01-22,191.94000244140625
+774744,CAT,2021-01-25,187.33999633789065
+774745,CAT,2021-01-26,187.2100067138672
+774746,CAT,2021-01-27,180.6300048828125
+774747,CAT,2021-01-28,184.33999633789065
+774748,CAT,2021-01-29,182.83999633789065
+774749,CAT,2021-02-01,184.72000122070312
+774750,CAT,2021-02-02,192.5
+774751,CAT,2021-02-03,191.4499969482422
+774752,CAT,2021-02-04,191.6499938964844
+774753,CAT,2021-02-05,193.0
+774754,CAT,2021-02-08,197.4499969482422
+774755,CAT,2021-02-09,197.27999877929688
+774756,CAT,2021-02-10,197.72000122070312
+774757,CAT,2021-02-11,198.3500061035156
+774758,CAT,2021-02-12,197.9900054931641
+774759,CAT,2021-02-16,202.3800048828125
+774760,CAT,2021-02-17,202.3000030517578
+774761,CAT,2021-02-18,199.9199981689453
+774762,CAT,2021-02-19,209.91000366210935
+774763,CAT,2021-02-22,218.05999755859372
+774764,CAT,2021-02-23,220.17999267578125
+774765,CAT,2021-02-24,222.47000122070312
+774766,CAT,2021-02-25,221.82000732421875
+774767,CAT,2021-02-26,215.8800048828125
+774768,CAT,2021-03-01,219.75999450683597
+774769,CAT,2021-03-02,215.82000732421875
+774770,CAT,2021-03-03,214.91000366210935
+774771,CAT,2021-03-04,212.7700042724609
+774772,CAT,2021-03-05,220.16000366210935
+774773,CAT,2021-03-08,221.5800018310547
+774774,CAT,2021-03-09,216.8000030517578
+774775,CAT,2021-03-10,221.05999755859372
+774776,CAT,2021-03-11,219.75999450683597
+774777,CAT,2021-03-12,229.0
+774778,CAT,2021-03-15,230.7400054931641
+774779,CAT,2021-03-16,226.4600067138672
+774780,CAT,2021-03-17,233.6300048828125
+774781,CAT,2021-03-18,230.67999267578125
+774782,CAT,2021-03-19,225.2899932861328
+774783,CAT,2021-03-22,226.0200042724609
+774784,CAT,2021-03-23,218.25
+774785,CAT,2021-03-24,221.22999572753903
+774786,CAT,2021-03-25,224.25
+774787,CAT,2021-03-26,229.5
+774788,CAT,2021-03-29,230.22000122070312
+774789,CAT,2021-03-30,233.0800018310547
+774790,CAT,2021-03-31,231.8699951171875
+774791,CAT,2021-04-01,232.7400054931641
+774792,CAT,2021-04-05,233.7100067138672
+774793,CAT,2021-04-06,230.63999938964844
+774794,CAT,2021-04-07,230.41000366210935
+774795,CAT,2021-04-08,230.47999572753903
+774796,CAT,2021-04-09,230.75
+774797,CAT,2021-04-12,230.92999267578125
+774798,CAT,2021-04-13,229.3500061035156
+774799,CAT,2021-04-14,232.5800018310547
+774800,CAT,2021-04-15,232.5200042724609
+774801,CAT,2021-04-16,233.3600006103516
+774802,CAT,2021-04-19,232.38999938964844
+774803,CAT,2021-04-20,227.6300048828125
+774804,CAT,2021-04-21,232.4600067138672
+774805,CAT,2021-04-22,228.88999938964844
+774806,CAT,2021-04-23,230.1100006103516
+774807,CAT,2021-04-26,230.55999755859372
+774808,CAT,2021-04-27,230.33999633789065
+774809,CAT,2021-04-28,232.3000030517578
+774810,CAT,2021-04-29,227.47000122070312
+774811,CAT,2021-04-30,228.1100006103516
+774812,CAT,2021-05-03,228.1699981689453
+774813,CAT,2021-05-04,233.41000366210935
+774814,CAT,2021-05-05,237.8800048828125
+774815,CAT,2021-05-06,237.07000732421875
+774816,CAT,2021-05-07,240.9900054931641
+774817,CAT,2021-05-10,242.6100006103516
+774818,CAT,2021-05-11,239.3000030517578
+774819,CAT,2021-05-12,237.32000732421875
+774820,CAT,2021-05-13,240.07000732421875
+774821,CAT,2021-05-14,242.22999572753903
+774822,CAT,2021-05-17,244.7899932861328
+774823,CAT,2021-05-18,239.47000122070312
+774824,CAT,2021-05-19,236.8699951171875
+774825,CAT,2021-05-20,234.9900054931641
+774826,CAT,2021-05-21,237.2400054931641
+774827,CAT,2021-05-24,239.0500030517578
+774828,CAT,2021-05-25,237.1699981689453
+774829,CAT,2021-05-26,237.7100067138672
+774830,CAT,2021-05-27,241.27999877929688
+774831,CAT,2021-05-28,241.0800018310547
+774832,CAT,2021-06-01,242.75999450683597
+774833,CAT,2021-06-02,243.4600067138672
+774834,CAT,2021-06-03,243.83999633789065
+774835,CAT,2021-06-04,244.0200042724609
+774836,CAT,2021-06-07,239.75999450683597
+774837,CAT,2021-06-08,240.16000366210935
+774838,CAT,2021-06-09,234.6499938964844
+774839,CAT,2021-06-10,225.72999572753903
+774840,CAT,2021-06-11,220.6999969482422
+774841,CAT,2021-06-14,219.00999450683597
+774842,CAT,2021-06-15,219.4600067138672
+774843,CAT,2021-06-16,217.16000366210935
+774844,CAT,2021-06-17,209.4499969482422
+774845,CAT,2021-06-18,208.8600006103516
+774846,CAT,2021-06-21,213.2100067138672
+774847,CAT,2021-06-22,213.1300048828125
+774848,CAT,2021-06-23,213.7899932861328
+774849,CAT,2021-06-24,219.33999633789065
+774850,CAT,2021-06-25,216.30999755859372
+774851,CAT,2021-06-28,216.2700042724609
+774852,CAT,2021-06-29,215.1000061035156
+774853,CAT,2021-06-30,217.6300048828125
+774854,CAT,2021-07-01,216.7100067138672
+774855,CAT,2021-07-02,217.75999450683597
+774856,CAT,2021-07-06,213.5200042724609
+774857,CAT,2021-07-07,214.69000244140625
+774858,CAT,2021-07-08,212.1100006103516
+774859,CAT,2021-07-09,217.4199981689453
+774860,CAT,2021-07-12,218.5800018310547
+774861,CAT,2021-07-13,215.19000244140625
+774862,CAT,2021-07-14,211.63999938964844
+774863,CAT,2021-07-15,211.41000366210935
+774864,CAT,2021-07-16,207.9499969482422
+774865,CAT,2021-07-19,203.0800018310547
+774866,CAT,2021-07-20,207.9600067138672
+774867,CAT,2021-07-21,210.72999572753903
+774868,CAT,2021-07-22,209.16000366210935
+774869,CAT,2021-07-23,209.52999877929688
+774870,CAT,2021-07-26,211.02999877929688
+774871,CAT,2021-07-27,209.8999938964844
+774872,CAT,2021-07-28,211.44000244140625
+774873,CAT,2021-07-29,212.55999755859372
+774874,CAT,2021-07-30,206.75
+774875,CAT,2021-08-02,205.16000366210935
+774876,CAT,2021-08-03,208.5
+774877,CAT,2021-08-04,204.5200042724609
+774878,CAT,2021-08-05,207.19000244140625
+774879,CAT,2021-08-06,208.3500061035156
+774880,CAT,2021-08-09,208.88999938964844
+774881,CAT,2021-08-10,214.07000732421875
+774882,CAT,2021-08-11,221.66000366210935
+774883,CAT,2021-08-12,220.2400054931641
+774884,CAT,2021-08-13,218.57000732421875
+774885,CAT,2021-08-16,217.7100067138672
+774886,CAT,2021-08-17,213.44000244140625
+774887,CAT,2021-08-18,209.80999755859372
+774888,CAT,2021-08-19,204.4499969482422
+774889,CAT,2021-08-20,204.94000244140625
+774890,CAT,2021-08-23,209.13999938964844
+774891,CAT,2021-08-24,212.58999633789065
+774892,CAT,2021-08-25,214.75999450683597
+774893,CAT,2021-08-26,211.2400054931641
+774894,CAT,2021-08-27,212.8300018310547
+774895,CAT,2021-08-30,211.4499969482422
+774896,CAT,2021-08-31,210.8699951171875
+774897,CAT,2021-09-01,207.9600067138672
+774898,CAT,2021-09-02,211.77999877929688
+774899,CAT,2021-09-03,210.3699951171875
+774900,CAT,2021-09-07,208.22999572753903
+774901,CAT,2021-09-08,206.7700042724609
+774902,CAT,2021-09-09,205.4199981689453
+774903,CAT,2021-09-10,205.00999450683597
+774904,CAT,2021-09-13,206.1999969482422
+774905,CAT,2021-09-14,202.3300018310547
+774906,CAT,2021-09-15,205.72999572753903
+774907,CAT,2021-09-16,203.6000061035156
+774908,CAT,2021-09-17,199.75
+774909,CAT,2021-09-20,190.82000732421875
+774910,CAT,2021-09-21,189.83999633789065
+774911,CAT,2021-09-22,191.3500061035156
+774912,CAT,2021-09-23,196.6199951171875
+774913,CAT,2021-09-24,196.82000732421875
+774914,CAT,2021-09-27,200.0
+774915,CAT,2021-09-28,200.5500030517578
+774916,CAT,2021-09-29,197.8699951171875
+774917,CAT,2021-09-30,191.97000122070312
+774918,CAT,2021-10-01,194.3300018310547
+774919,CAT,2021-10-04,193.1300048828125
+774920,CAT,2021-10-05,192.5
+774921,CAT,2021-10-06,191.8600006103516
+774922,CAT,2021-10-07,195.75
+774923,CAT,2021-10-08,195.16000366210935
+774924,CAT,2021-10-11,192.88999938964844
+774925,CAT,2021-10-12,189.9199981689453
+774926,CAT,2021-10-13,188.94000244140625
+774927,CAT,2021-10-14,194.3300018310547
+774928,CAT,2021-10-15,199.0200042724609
+774929,CAT,2021-10-18,198.17999267578125
+774930,CAT,2021-10-19,201.13999938964844
+774931,CAT,2021-10-20,204.19000244140625
+774932,CAT,2021-10-21,202.13999938964844
+774933,CAT,2021-10-22,200.6499938964844
+774934,CAT,2021-10-25,202.2100067138672
+774935,CAT,2021-10-26,199.63999938964844
+774936,CAT,2021-10-27,196.1300048828125
+774937,CAT,2021-10-28,204.08999633789065
+774938,CAT,2021-10-29,204.00999450683597
+774939,CAT,2021-11-01,205.3800048828125
+774940,CAT,2021-11-02,207.1199951171875
+774941,CAT,2021-11-03,203.5500030517578
+774942,CAT,2021-11-04,203.58999633789065
+774943,CAT,2021-11-05,205.8800048828125
+774944,CAT,2021-11-08,214.25
+774945,CAT,2021-11-09,209.80999755859372
+774946,CAT,2021-11-10,206.6699981689453
+774947,CAT,2021-11-11,208.52999877929688
+774948,CAT,2021-11-12,209.2700042724609
+774949,CAT,2021-11-15,207.7100067138672
+774950,CAT,2021-11-16,205.42999267578125
+774951,CAT,2021-11-17,202.97999572753903
+774952,CAT,2021-11-18,201.4199981689453
+774953,CAT,2021-11-19,200.44000244140625
+774954,CAT,2021-11-22,202.3800048828125
+774955,CAT,2021-11-23,205.3300018310547
+774956,CAT,2021-11-24,207.07000732421875
+774957,CAT,2021-11-26,198.72999572753903
+774958,CAT,2021-11-29,195.9199981689453
+774959,CAT,2021-11-30,193.3500061035156
+774960,CAT,2021-12-01,191.47000122070312
+774961,CAT,2021-12-02,196.7899932861328
+774962,CAT,2021-12-03,197.8000030517578
+774963,CAT,2021-12-06,201.27999877929688
+774964,CAT,2021-12-07,204.4900054931641
+774965,CAT,2021-12-08,204.19000244140625
+774966,CAT,2021-12-09,204.1300048828125
+774967,CAT,2021-12-10,203.4600067138672
+774968,CAT,2021-12-13,201.25
+774969,CAT,2021-12-14,201.63999938964844
+774970,CAT,2021-12-15,202.5500030517578
+774971,CAT,2021-12-16,206.1699981689453
+774972,CAT,2021-12-17,201.3699951171875
+774973,CAT,2021-12-20,195.4600067138672
+774974,CAT,2021-12-21,198.30999755859372
+774975,CAT,2021-12-22,202.1499938964844
+774976,CAT,2021-12-23,206.1999969482422
+774977,CAT,2021-12-27,206.3800048828125
+774978,CAT,2021-12-28,206.6199951171875
+774979,CAT,2021-12-29,207.3300018310547
+774980,CAT,2021-12-30,206.0800018310547
+774981,CAT,2021-12-31,206.7400054931641
+774982,CAT,2022-01-03,207.0
+774983,CAT,2022-01-04,218.0800018310547
+774984,CAT,2022-01-05,219.75
+774985,CAT,2022-01-06,221.9900054931641
+774986,CAT,2022-01-07,224.19000244140625
+774987,CAT,2022-01-10,221.63999938964844
+774988,CAT,2022-01-11,219.9499969482422
+774989,CAT,2022-01-12,222.3999938964844
+774990,CAT,2022-01-13,227.0
+774991,CAT,2022-01-14,228.94000244140625
+774992,CAT,2022-01-18,229.8699951171875
+774993,CAT,2022-01-19,221.66000366210935
+774994,CAT,2022-01-20,216.6300048828125
+774995,CAT,2022-01-21,214.08999633789065
+774996,CAT,2022-01-24,214.3300018310547
+774997,CAT,2022-01-25,214.30999755859372
+774998,CAT,2022-01-26,214.2899932861328
+774999,CAT,2022-01-27,212.1699981689453
+775000,CAT,2022-01-28,201.16000366210935
+775001,CAT,2022-01-31,201.55999755859372
+775002,CAT,2022-02-01,205.3500061035156
+775003,CAT,2022-02-02,204.94000244140625
+775004,CAT,2022-02-03,200.58999633789065
+775005,CAT,2022-02-04,198.41000366210935
+775006,CAT,2022-02-07,199.82000732421875
+775007,CAT,2022-02-08,201.5
+775008,CAT,2022-02-09,203.6000061035156
+775009,CAT,2022-02-10,203.07000732421875
+775010,CAT,2022-02-11,201.2400054931641
+775011,CAT,2022-02-14,199.88999938964844
+775012,CAT,2022-02-15,203.41000366210935
+775013,CAT,2022-02-16,203.63999938964844
+775014,CAT,2022-02-17,194.7400054931641
+775015,CAT,2022-02-18,191.9499969482422
+775016,CAT,2022-02-22,191.2100067138672
+775017,CAT,2022-02-23,186.6699981689453
+775018,CAT,2022-02-24,184.69000244140625
+775019,CAT,2022-02-25,187.05999755859372
+775020,CAT,2022-02-28,187.5800018310547
+775021,CAT,2022-03-01,182.8300018310547
+775022,CAT,2022-03-02,192.6100006103516
+775023,CAT,2022-03-03,194.8500061035156
+775024,CAT,2022-03-04,195.66000366210935
+775025,CAT,2022-03-07,196.6999969482422
+775026,CAT,2022-03-08,210.0
+775027,CAT,2022-03-09,209.77999877929688
+775028,CAT,2022-03-10,211.7899932861328
+775029,CAT,2022-03-11,214.8300018310547
+775030,CAT,2022-03-14,215.44000244140625
+775031,CAT,2022-03-15,216.4600067138672
+775032,CAT,2022-03-16,216.0800018310547
+775033,CAT,2022-03-17,221.6999969482422
+775034,CAT,2022-03-18,220.91000366210935
+775035,CAT,2022-03-21,223.7100067138672
+775036,CAT,2022-03-22,222.7100067138672
+775037,CAT,2022-03-23,222.1699981689453
+775038,CAT,2022-03-24,222.2100067138672
+775039,CAT,2022-03-25,223.3600006103516
+775040,CAT,2022-03-28,221.8500061035156
+775041,CAT,2022-03-29,221.0399932861328
+775042,CAT,2022-03-30,223.0800018310547
+775043,CAT,2022-03-31,222.82000732421875
+775044,CAT,2022-04-01,219.7700042724609
+775045,CAT,2022-04-04,220.80999755859372
+775046,CAT,2022-04-05,216.0200042724609
+775047,CAT,2022-04-06,216.2100067138672
+775048,CAT,2022-04-07,215.8999938964844
+775049,CAT,2022-04-08,217.02999877929688
+775050,CAT,2022-04-11,216.0500030517578
+775051,CAT,2022-04-12,216.6999969482422
+775052,CAT,2022-04-13,218.2700042724609
+775053,CAT,2022-04-14,227.80999755859372
+775054,CAT,2022-04-18,229.9199981689453
+775055,CAT,2022-04-19,232.16000366210935
+775056,CAT,2022-04-20,235.0800018310547
+775057,CAT,2022-04-21,232.57000732421875
+775058,CAT,2022-04-22,216.3000030517578
+775059,CAT,2022-04-25,216.6999969482422
+775060,CAT,2022-04-26,210.3000030517578
+775061,CAT,2022-04-27,213.9600067138672
+775062,CAT,2022-04-28,212.44000244140625
+775063,CAT,2022-04-29,210.5399932861328
+775064,CAT,2022-05-02,212.07000732421875
+775065,CAT,2022-05-03,213.6199951171875
+775066,CAT,2022-05-04,222.58999633789065
+775067,CAT,2022-05-05,215.92999267578125
+775068,CAT,2022-05-06,214.6499938964844
+775069,CAT,2022-05-09,206.2899932861328
+775070,CAT,2022-05-10,202.9900054931641
+775071,CAT,2022-05-11,205.2100067138672
+775072,CAT,2022-05-12,203.02999877929688
+775073,CAT,2022-05-13,204.3300018310547
+775074,CAT,2022-05-16,207.19000244140625
+775075,CAT,2022-05-17,213.08999633789065
+775076,CAT,2022-05-18,207.94000244140625
+775077,CAT,2022-05-19,206.75999450683597
+775078,CAT,2022-05-20,197.82000732421875
+775079,CAT,2022-05-23,204.1499938964844
+775080,CAT,2022-05-24,205.6499938964844
+775081,CAT,2022-05-25,209.30999755859372
+775082,CAT,2022-05-26,212.9900054931641
+775083,CAT,2022-05-27,217.13999938964844
+775084,CAT,2022-05-31,215.8500061035156
+775085,CAT,2022-06-01,217.57000732421875
+775086,CAT,2022-06-02,220.0
+775087,CAT,2022-06-03,222.8999938964844
+775088,CAT,2022-06-06,223.6300048828125
+775089,CAT,2022-06-07,227.1000061035156
+775090,CAT,2022-06-08,229.8000030517578
+775091,CAT,2022-06-09,223.6699981689453
+775092,CAT,2022-06-10,215.17999267578125
+775093,CAT,2022-06-13,206.8800048828125
+775094,CAT,2022-06-14,206.69000244140625
+775095,CAT,2022-06-15,206.0
+775096,CAT,2022-06-16,194.7899932861328
+775097,CAT,2022-06-17,192.63999938964844
+775098,CAT,2022-06-21,196.3699951171875
+775099,CAT,2022-06-22,187.8300018310547
+775100,CAT,2022-06-23,178.6699981689453
+775101,CAT,2022-06-24,185.4900054931641
+775102,CAT,2022-06-27,187.58999633789065
+775103,CAT,2022-06-28,187.44000244140625
+775104,CAT,2022-06-29,183.47999572753903
+775105,CAT,2022-06-30,178.75999450683594
+775106,CAT,2022-07-01,178.2899932861328
+775107,CAT,2022-07-05,173.75999450683594
+775108,CAT,2022-07-06,172.30999755859375
+775109,CAT,2022-07-07,180.27999877929688
+775110,CAT,2022-07-08,179.10000610351562
+775111,CAT,2022-07-11,175.02000427246094
+775112,CAT,2022-07-12,174.49000549316406
+775113,CAT,2022-07-13,173.8699951171875
+775114,CAT,2022-07-14,169.94000244140625
+775115,CAT,2022-07-15,173.3800048828125
+775116,CAT,2022-07-18,173.49000549316406
+775117,CAT,2022-07-19,179.49000549316406
+775118,CAT,2022-07-20,179.97000122070312
+775119,CAT,2022-07-21,180.9900054931641
+775120,CAT,2022-07-22,178.6199951171875
+775121,CAT,2022-07-25,181.80999755859372
+775122,CAT,2022-07-26,181.22999572753903
+775123,CAT,2022-07-27,185.25
+775124,CAT,2022-07-28,187.83999633789065
+775125,CAT,2022-07-29,198.25
+775126,CAT,2022-08-01,194.8600006103516
+775127,CAT,2022-08-02,183.50999450683597
+775128,CAT,2022-08-03,182.8699951171875
+775129,CAT,2022-08-04,183.63999938964844
+775130,CAT,2022-08-05,185.38999938964844
+775131,CAT,2022-08-08,185.80999755859372
+775132,CAT,2022-08-09,186.02999877929688
+775133,CAT,2022-08-10,190.72000122070312
+775134,CAT,2022-08-11,194.0
+775135,CAT,2022-08-12,196.83999633789065
+775136,CAT,2022-08-15,195.9499969482422
+775137,CAT,2022-08-16,197.5200042724609
+775138,CAT,2022-08-17,195.92999267578125
+775139,CAT,2022-08-18,197.3500061035156
+775140,CAT,2022-08-19,195.6000061035156
+775141,CAT,2022-08-22,191.75999450683597
+775142,CAT,2022-08-23,197.2100067138672
+775143,CAT,2022-08-24,194.16000366210935
+775144,CAT,2022-08-25,198.8800048828125
+775145,CAT,2022-08-26,191.9199981689453
+775146,CAT,2022-08-29,191.77999877929688
+775147,CAT,2022-08-30,186.94000244140625
+775148,CAT,2022-08-31,184.7100067138672
+775149,CAT,2022-09-01,182.44000244140625
+775150,CAT,2022-09-02,180.8300018310547
+775151,CAT,2022-09-06,180.66000366210935
+775152,CAT,2022-09-07,180.8600006103516
+775153,CAT,2022-09-08,183.1499938964844
+775154,CAT,2022-09-09,189.4900054931641
+775155,CAT,2022-09-12,192.3999938964844
+775156,CAT,2022-09-13,184.30999755859372
+775157,CAT,2022-09-14,184.6499938964844
+775158,CAT,2022-09-15,182.4900054931641
+775159,CAT,2022-09-16,179.47000122070312
+775160,CAT,2022-09-19,182.1100006103516
+775161,CAT,2022-09-20,177.99000549316406
+775162,CAT,2022-09-21,171.9499969482422
+775163,CAT,2022-09-22,170.5500030517578
+775164,CAT,2022-09-23,164.24000549316406
+775165,CAT,2022-09-26,162.6199951171875
+775166,CAT,2022-09-27,162.44000244140625
+775167,CAT,2022-09-28,167.75999450683594
+775168,CAT,2022-09-29,165.89999389648438
+775169,CAT,2022-09-30,164.0800018310547
+775170,CAT,2022-10-03,171.22999572753906
+775171,CAT,2022-10-04,179.6300048828125
+775172,CAT,2022-10-05,178.3800048828125
+775173,CAT,2022-10-06,178.80999755859375
+775174,CAT,2022-10-07,177.5500030517578
+775175,CAT,2022-10-10,178.6699981689453
+775176,CAT,2022-10-11,179.75
+775177,CAT,2022-10-12,179.5
+775178,CAT,2022-10-13,183.13999938964844
+775179,CAT,2022-10-14,178.19000244140625
+775180,CAT,2022-10-17,180.8000030517578
+775181,CAT,2022-10-18,183.5500030517578
+775182,CAT,2022-10-19,184.41000366210935
+775183,CAT,2022-10-20,180.5399932861328
+775184,CAT,2022-10-21,190.22000122070312
+775185,CAT,2022-10-24,191.3000030517578
+775186,CAT,2022-10-25,194.83999633789065
+775187,CAT,2022-10-26,196.9600067138672
+775188,CAT,2022-10-27,212.13999938964844
+775189,CAT,2022-10-28,219.33999633789065
+775190,CAT,2022-10-31,216.4600067138672
+775191,CAT,2022-11-01,218.5
+775192,CAT,2022-11-02,214.5399932861328
+775193,CAT,2022-11-03,219.25999450683597
+775194,CAT,2022-11-04,227.8500061035156
+775195,CAT,2022-11-07,228.6100006103516
+775196,CAT,2022-11-08,229.80999755859372
+775197,CAT,2022-11-09,225.5399932861328
+775198,CAT,2022-11-10,232.4499969482422
+775199,CAT,2022-11-11,236.4900054931641
+775200,CAT,2022-11-14,236.5
+775201,CAT,2022-11-15,234.58999633789065
+775202,CAT,2022-11-16,232.4199981689453
+775203,CAT,2022-11-17,230.44000244140625
+775204,CAT,2022-11-18,231.42999267578125
+775205,CAT,2022-11-21,232.1699981689453
+775206,CAT,2022-11-22,237.25999450683597
+775207,CAT,2022-11-23,236.9199981689453
+775208,CAT,2022-11-25,235.6999969482422
+775209,CAT,2022-11-28,232.3000030517578
+775210,CAT,2022-11-29,235.1199951171875
+775211,CAT,2022-11-30,236.41000366210935
+775212,CAT,2022-12-01,235.69000244140625
+775213,CAT,2022-12-02,236.1300048828125
+775214,CAT,2022-12-05,232.57000732421875
+775215,CAT,2022-12-06,228.2899932861328
+775216,CAT,2022-12-07,228.97999572753903
+775217,CAT,2022-12-08,230.9199981689453
+775218,CAT,2022-12-09,227.2899932861328
+775219,CAT,2022-12-12,233.05999755859372
+775220,CAT,2022-12-13,235.4900054931641
+775221,CAT,2022-12-14,234.47999572753903
+775222,CAT,2022-12-15,230.66000366210935
+775223,CAT,2022-12-16,232.72000122070312
+775224,CAT,2022-12-19,232.2899932861328
+775225,CAT,2022-12-20,235.13999938964844
+775226,CAT,2022-12-21,241.72999572753903
+775227,CAT,2022-12-22,237.5399932861328
+775228,CAT,2022-12-23,239.8699951171875
+775229,CAT,2022-12-27,243.13999938964844
+775230,CAT,2022-12-28,239.3800048828125
+775231,CAT,2022-12-29,240.1999969482422
+775232,CAT,2022-12-30,239.55999755859372
+775233,CAT,2023-01-03,238.8800048828125
+775234,CAT,2023-01-04,241.3600006103516
+775235,CAT,2023-01-05,240.27999877929688
+775236,CAT,2023-01-06,248.8600006103516
+775237,CAT,2023-01-09,246.6199951171875
+775238,CAT,2023-01-10,250.50999450683597
+775239,CAT,2023-01-11,250.72999572753903
+775240,CAT,2023-01-12,255.07000732421875
+775241,CAT,2023-01-13,258.4599914550781
+775242,CAT,2023-01-17,256.260009765625
+775243,CAT,2023-01-18,252.82000732421875
+775244,CAT,2023-01-19,245.75
+775245,CAT,2023-01-20,249.7100067138672
+775246,CAT,2023-01-23,252.6999969482422
+775247,CAT,2023-01-24,257.6099853515625
+775248,CAT,2023-01-25,258.44000244140625
+775249,CAT,2023-01-26,262.1199951171875
+775250,CAT,2023-01-27,264.5400085449219
+775251,CAT,2023-01-30,261.5
+775252,CAT,2023-01-31,252.2899932861328
+775253,CAT,2023-02-01,249.5399932861328
+775254,CAT,2023-02-02,244.8999938964844
+775255,CAT,2023-02-03,247.75999450683597
+775256,CAT,2023-02-06,251.4199981689453
+775257,CAT,2023-02-07,249.66000366210935
+775258,CAT,2023-02-08,248.8699951171875
+775259,CAT,2023-02-09,246.27999877929688
+775260,CAT,2023-02-10,247.6699981689453
+775261,CAT,2023-02-13,248.1499938964844
+775262,CAT,2023-02-14,244.3600006103516
+775263,CAT,2023-02-15,248.6999969482422
+775264,CAT,2023-02-16,246.5200042724609
+775265,CAT,2023-02-17,247.7899932861328
+775266,CAT,2023-02-21,240.7100067138672
+775267,CAT,2023-02-22,237.88999938964844
+775268,CAT,2023-02-23,237.9499969482422
+775269,CAT,2023-02-24,236.1699981689453
+775270,CAT,2023-02-27,239.97999572753903
+775271,CAT,2023-02-28,239.5500030517578
+775272,CAT,2023-03-01,248.6699981689453
+775273,CAT,2023-03-02,252.17999267578125
+775274,CAT,2023-03-03,255.30999755859372
+775275,CAT,2023-03-06,253.97999572753903
+775276,CAT,2023-03-07,246.13999938964844
+775277,CAT,2023-03-08,248.72000122070312
+775278,CAT,2023-03-09,240.9600067138672
+775279,CAT,2023-03-10,227.00999450683597
+775280,CAT,2023-03-13,224.6999969482422
+775281,CAT,2023-03-14,225.6699981689453
+775282,CAT,2023-03-15,217.25999450683597
+775283,CAT,2023-03-16,218.7100067138672
+775284,CAT,2023-03-17,215.00999450683597
+775285,CAT,2023-03-20,220.30999755859372
+775286,CAT,2023-03-21,224.9199981689453
+775287,CAT,2023-03-22,219.9499969482422
+775288,CAT,2023-03-23,219.44000244140625
+775289,CAT,2023-03-24,217.00999450683597
+775290,CAT,2023-03-27,218.0
+775291,CAT,2023-03-28,220.16000366210935
+775292,CAT,2023-03-29,223.0
+775293,CAT,2023-03-30,224.5399932861328
+775294,CAT,2023-03-31,228.83999633789065
+775295,CAT,2023-04-03,229.8699951171875
+775296,CAT,2023-04-04,217.4499969482422
+775297,CAT,2023-04-05,213.52999877929688
+775298,CAT,2023-04-06,209.1699981689453
+775299,CAT,2023-04-10,215.52999877929688
+775300,CAT,2023-04-11,220.6000061035156
+775301,CAT,2023-04-12,220.5
+775302,CAT,2023-04-13,221.6699981689453
+775303,CAT,2023-04-14,223.67999267578125
+775304,CAT,2023-04-17,225.2400054931641
+775305,CAT,2023-04-18,225.1999969482422
+775306,CAT,2023-04-19,224.6499938964844
+775307,CAT,2023-04-20,222.2700042724609
+775308,CAT,2023-04-21,220.2700042724609
+775309,CAT,2023-04-24,223.42999267578125
+775310,CAT,2023-04-25,218.6300048828125
+775311,CAT,2023-04-26,216.19000244140625
+775312,CAT,2023-04-27,214.3300018310547
+775313,CAT,2023-04-28,218.8000030517578
+775314,CAT,2023-05-01,217.2700042724609
+775315,CAT,2023-05-02,215.1499938964844
+775316,CAT,2023-05-03,215.63999938964844
+775317,CAT,2023-05-04,210.3800048828125
+775318,CAT,2023-05-05,215.08999633789065
+775319,CAT,2023-05-08,214.7899932861328
+775320,CAT,2023-05-09,213.4900054931641
+775321,CAT,2023-05-10,213.1699981689453
+775322,CAT,2023-05-11,210.02999877929688
+775323,CAT,2023-05-12,209.5399932861328
+775324,BMY,1972-06-01,1.8663749694824217
+775325,BMY,1972-06-02,1.884964942932129
+775326,BMY,1972-06-05,1.888682007789612
+775327,BMY,1972-06-06,1.87752902507782
+775328,BMY,1972-06-07,1.8738110065460205
+775329,BMY,1972-06-08,1.884964942932129
+775330,BMY,1972-06-09,1.8626569509506223
+775331,BMY,1972-06-12,1.8663749694824217
+775332,BMY,1972-06-13,1.8700929880142207
+775333,BMY,1972-06-14,1.8440680503845213
+775334,BMY,1972-06-15,1.8589390516281128
+775335,BMY,1972-06-16,1.8440680503845213
+775336,BMY,1972-06-19,1.8477859497070312
+775337,BMY,1972-06-20,1.8589390516281128
+775338,BMY,1972-06-21,1.8626569509506223
+775339,BMY,1972-06-22,1.8440680503845213
+775340,BMY,1972-06-23,1.8217610120773315
+775341,BMY,1972-06-26,1.8366320133209229
+775342,BMY,1972-06-27,1.8329139947891235
+775343,BMY,1972-06-28,1.8366320133209229
+775344,BMY,1972-06-29,1.8477859497070312
+775345,BMY,1972-06-30,1.8589390516281128
+775346,BMY,1972-07-03,1.8515039682388303
+775347,BMY,1972-07-05,1.8589390516281128
+775348,BMY,1972-07-06,1.8589390516281128
+775349,BMY,1972-07-07,1.8589390516281128
+775350,BMY,1972-07-10,1.8589390516281128
+775351,BMY,1972-07-11,1.8477859497070312
+775352,BMY,1972-07-12,1.8477859497070312
+775353,BMY,1972-07-13,1.8552219867706297
+775354,BMY,1972-07-14,1.8589390516281128
+775355,BMY,1972-07-17,1.8403500318527224
+775356,BMY,1972-07-18,1.8403500318527224
+775357,BMY,1972-07-19,1.8477859497070312
+775358,BMY,1972-07-20,1.8663749694824217
+775359,BMY,1972-07-21,1.8812470436096191
+775360,BMY,1972-07-24,1.8812470436096191
+775361,BMY,1972-07-25,1.9035539627075195
+775362,BMY,1972-07-26,1.8961180448532104
+775363,BMY,1972-07-27,1.9109899997711184
+775364,BMY,1972-07-28,1.9147080183029173
+775365,BMY,1972-07-31,1.9147080183029173
+775366,BMY,1972-08-01,1.933297038078308
+775367,BMY,1972-08-02,2.007654905319214
+775368,BMY,1972-08-03,2.048551082611084
+775369,BMY,1972-08-04,2.067141056060791
+775370,BMY,1972-08-07,2.0522689819335938
+775371,BMY,1972-08-08,2.0559868812561035
+775372,BMY,1972-08-09,2.0820119380950928
+775373,BMY,1972-08-10,2.1526520252227783
+775374,BMY,1972-08-11,2.14149808883667
+775375,BMY,1972-08-14,2.0894479751586914
+775376,BMY,1972-08-15,2.078294038772583
+775377,BMY,1972-08-16,2.0559868812561035
+775378,BMY,1972-08-17,2.037398099899292
+775379,BMY,1972-08-18,2.0411159992218018
+775380,BMY,1972-08-21,2.0299620628356934
+775381,BMY,1972-08-22,2.063422918319702
+775382,BMY,1972-08-23,2.0225260257720947
+775383,BMY,1972-08-24,2.0002191066741943
+775384,BMY,1972-08-25,1.9965009689331052
+775385,BMY,1972-08-28,1.9890650510787964
+775386,BMY,1972-08-29,2.0002191066741943
+775387,BMY,1972-08-30,1.9890650510787964
+775388,BMY,1972-08-31,2.0411159992218018
+775389,BMY,1972-09-01,2.037398099899292
+775390,BMY,1972-09-05,2.0225260257720947
+775391,BMY,1972-09-06,2.0002191066741943
+775392,BMY,1972-09-07,2.0002191066741943
+775393,BMY,1972-09-08,2.0002191066741943
+775394,BMY,1972-09-11,1.985347032546997
+775395,BMY,1972-09-12,1.9704760313034055
+775396,BMY,1972-09-13,1.9556039571762085
+775397,BMY,1972-09-14,1.974194049835205
+775398,BMY,1972-09-15,1.9667580127716064
+775399,BMY,1972-09-18,1.974194049835205
+775400,BMY,1972-09-19,1.9779119491577148
+775401,BMY,1972-09-20,1.9779119491577148
+775402,BMY,1972-09-21,1.9630399942398071
+775403,BMY,1972-09-22,1.9630399942398071
+775404,BMY,1972-09-25,1.9221429824829104
+775405,BMY,1972-09-26,1.9109899997711184
+775406,BMY,1972-09-27,1.9556039571762085
+775407,BMY,1972-09-28,1.9444509744644165
+775408,BMY,1972-09-29,1.9295790195465088
+775409,BMY,1972-10-02,1.9035539627075195
+775410,BMY,1972-10-03,1.884964942932129
+775411,BMY,1972-10-04,1.884964942932129
+775412,BMY,1972-10-05,1.8515039682388303
+775413,BMY,1972-10-06,1.8738110065460205
+775414,BMY,1972-10-09,1.9035539627075195
+775415,BMY,1972-10-10,1.8961180448532104
+775416,BMY,1972-10-11,1.8924000263214111
+775417,BMY,1972-10-12,1.8812470436096191
+775418,BMY,1972-10-13,1.89983594417572
+775419,BMY,1972-10-16,1.884964942932129
+775420,BMY,1972-10-17,1.9704760313034055
+775421,BMY,1972-10-18,1.9816290140151975
+775422,BMY,1972-10-19,1.9556039571762085
+775423,BMY,1972-10-20,1.9407329559326167
+775424,BMY,1972-10-23,1.985347032546997
+775425,BMY,1972-10-24,2.007654905319214
+775426,BMY,1972-10-25,2.0299620628356934
+775427,BMY,1972-10-26,2.048551082611084
+775428,BMY,1972-10-27,2.037398099899292
+775429,BMY,1972-10-30,2.044832944869995
+775430,BMY,1972-10-31,2.015089988708496
+775431,BMY,1972-11-01,2.0522689819335938
+775432,BMY,1972-11-02,2.0299620628356934
+775433,BMY,1972-11-03,2.015089988708496
+775434,BMY,1972-11-06,2.0225260257720947
+775435,BMY,1972-11-08,2.018807888031006
+775436,BMY,1972-11-09,2.0002191066741943
+775437,BMY,1972-11-10,1.974194049835205
+775438,BMY,1972-11-13,1.959321975708008
+775439,BMY,1972-11-14,1.9258610010147093
+775440,BMY,1972-11-15,1.9221429824829104
+775441,BMY,1972-11-16,1.8961180448532104
+775442,BMY,1972-11-17,1.9109899997711184
+775443,BMY,1972-11-20,1.9147080183029173
+775444,BMY,1972-11-21,1.8961180448532104
+775445,BMY,1972-11-22,1.9109899997711184
+775446,BMY,1972-11-24,1.9295790195465088
+775447,BMY,1972-11-27,1.9258610010147093
+775448,BMY,1972-11-28,1.9035539627075195
+775449,BMY,1972-11-29,1.9109899997711184
+775450,BMY,1972-11-30,1.9258610010147093
+775451,BMY,1972-12-01,1.9444509744644165
+775452,BMY,1972-12-04,1.9630399942398071
+775453,BMY,1972-12-05,1.974194049835205
+775454,BMY,1972-12-06,1.9890650510787964
+775455,BMY,1972-12-07,2.015089988708496
+775456,BMY,1972-12-08,2.0411159992218018
+775457,BMY,1972-12-11,2.0411159992218018
+775458,BMY,1972-12-12,2.044832944869995
+775459,BMY,1972-12-13,2.0411159992218018
+775460,BMY,1972-12-14,2.007654905319214
+775461,BMY,1972-12-15,2.003937005996704
+775462,BMY,1972-12-18,1.9965009689331052
+775463,BMY,1972-12-19,2.0002191066741943
+775464,BMY,1972-12-20,1.9927829504013064
+775465,BMY,1972-12-21,1.9630399942398071
+775466,BMY,1972-12-22,1.9927829504013064
+775467,BMY,1972-12-26,1.9927829504013064
+775468,BMY,1972-12-27,1.9927829504013064
+775469,BMY,1972-12-29,2.0522689819335938
+775470,BMY,1973-01-02,2.037398099899292
+775471,BMY,1973-01-03,2.0522689819335938
+775472,BMY,1973-01-04,2.09688401222229
+775473,BMY,1973-01-05,2.108036994934082
+775474,BMY,1973-01-08,2.0931661128997803
+775475,BMY,1973-01-09,2.1229090690612797
+775476,BMY,1973-01-10,2.108036994934082
+775477,BMY,1973-01-11,2.111754894256592
+775478,BMY,1973-01-12,2.0522689819335938
+775479,BMY,1973-01-15,2.015089988708496
+775480,BMY,1973-01-16,2.0522689819335938
+775481,BMY,1973-01-17,2.067141056060791
+775482,BMY,1973-01-18,2.078294038772583
+775483,BMY,1973-01-19,2.044832944869995
+775484,BMY,1973-01-22,2.0411159992218018
+775485,BMY,1973-01-23,2.0597050189971924
+775486,BMY,1973-01-24,2.0225260257720947
+775487,BMY,1973-01-26,2.044832944869995
+775488,BMY,1973-01-29,2.037398099899292
+775489,BMY,1973-01-30,2.033679962158203
+775490,BMY,1973-01-31,2.044832944869995
+775491,BMY,1973-02-01,2.0225260257720947
+775492,BMY,1973-02-02,2.0225260257720947
+775493,BMY,1973-02-05,2.0225260257720947
+775494,BMY,1973-02-06,2.0597050189971924
+775495,BMY,1973-02-07,2.003937005996704
+775496,BMY,1973-02-08,1.9890650510787964
+775497,BMY,1973-02-09,1.9927829504013064
+775498,BMY,1973-02-12,2.067141056060791
+775499,BMY,1973-02-13,2.0597050189971924
+775500,BMY,1973-02-14,2.0522689819335938
+775501,BMY,1973-02-15,2.0225260257720947
+775502,BMY,1973-02-16,2.007654905319214
+775503,BMY,1973-02-20,2.0225260257720947
+775504,BMY,1973-02-21,1.9927829504013064
+775505,BMY,1973-02-22,1.9630399942398071
+775506,BMY,1973-02-23,1.933297038078308
+775507,BMY,1973-02-26,1.9407329559326167
+775508,BMY,1973-02-27,1.8961180448532104
+775509,BMY,1973-02-28,1.8812470436096191
+775510,BMY,1973-03-01,1.8589390516281128
+775511,BMY,1973-03-02,1.8738110065460205
+775512,BMY,1973-03-05,1.8738110065460205
+775513,BMY,1973-03-06,1.9258610010147093
+775514,BMY,1973-03-07,1.9370150566101076
+775515,BMY,1973-03-08,1.9184260368347168
+775516,BMY,1973-03-09,1.8961180448532104
+775517,BMY,1973-03-12,1.8738110065460205
+775518,BMY,1973-03-13,1.87752902507782
+775519,BMY,1973-03-14,1.9147080183029173
+775520,BMY,1973-03-15,1.9147080183029173
+775521,BMY,1973-03-16,1.933297038078308
+775522,BMY,1973-03-19,1.9147080183029173
+775523,BMY,1973-03-20,1.9035539627075195
+775524,BMY,1973-03-21,1.888682007789612
+775525,BMY,1973-03-22,1.87752902507782
+775526,BMY,1973-03-23,1.87752902507782
+775527,BMY,1973-03-26,1.9035539627075195
+775528,BMY,1973-03-27,1.9072719812393188
+775529,BMY,1973-03-28,1.9109899997711184
+775530,BMY,1973-03-29,1.9258610010147093
+775531,BMY,1973-03-30,1.9147080183029173
+775532,BMY,1973-04-02,1.9035539627075195
+775533,BMY,1973-04-03,1.9109899997711184
+775534,BMY,1973-04-04,1.9147080183029173
+775535,BMY,1973-04-05,1.8812470436096191
+775536,BMY,1973-04-06,1.8738110065460205
+775537,BMY,1973-04-09,1.89983594417572
+775538,BMY,1973-04-10,1.933297038078308
+775539,BMY,1973-04-11,1.9184260368347168
+775540,BMY,1973-04-12,1.9109899997711184
+775541,BMY,1973-04-13,1.9221429824829104
+775542,BMY,1973-04-16,1.9184260368347168
+775543,BMY,1973-04-17,1.9035539627075195
+775544,BMY,1973-04-18,1.9035539627075195
+775545,BMY,1973-04-19,1.9258610010147093
+775546,BMY,1973-04-23,1.9184260368347168
+775547,BMY,1973-04-24,1.933297038078308
+775548,BMY,1973-04-25,1.9258610010147093
+775549,BMY,1973-04-26,1.9444509744644165
+775550,BMY,1973-04-27,1.9295790195465088
+775551,BMY,1973-04-30,1.9072719812393188
+775552,BMY,1973-05-01,1.9184260368347168
+775553,BMY,1973-05-02,1.9258610010147093
+775554,BMY,1973-05-03,1.9407329559326167
+775555,BMY,1973-05-04,1.959321975708008
+775556,BMY,1973-05-07,1.9407329559326167
+775557,BMY,1973-05-08,1.9407329559326167
+775558,BMY,1973-05-09,1.959321975708008
+775559,BMY,1973-05-10,1.959321975708008
+775560,BMY,1973-05-11,1.948168992996216
+775561,BMY,1973-05-14,1.9109899997711184
+775562,BMY,1973-05-15,1.89983594417572
+775563,BMY,1973-05-16,1.8812470436096191
+775564,BMY,1973-05-17,1.8515039682388303
+775565,BMY,1973-05-18,1.7808640003204346
+775566,BMY,1973-05-21,1.7511210441589355
+775567,BMY,1973-05-22,1.721377968788147
+775568,BMY,1973-05-23,1.7585569620132446
+775569,BMY,1973-05-24,1.8403500318527224
+775570,BMY,1973-05-25,1.8106069564819336
+775571,BMY,1973-05-29,1.7994530200958252
+775572,BMY,1973-05-30,1.7883000373840332
+775573,BMY,1973-05-31,1.7808640003204346
+775574,BMY,1973-06-01,1.7697099447250366
+775575,BMY,1973-06-04,1.7585569620132446
+775576,BMY,1973-06-05,1.7697099447250366
+775577,BMY,1973-06-06,1.7697099447250366
+775578,BMY,1973-06-07,1.7808640003204346
+775579,BMY,1973-06-08,1.7808640003204346
+775580,BMY,1973-06-11,1.7883000373840332
+775581,BMY,1973-06-12,1.8403500318527224
+775582,BMY,1973-06-13,1.8217610120773315
+775583,BMY,1973-06-14,1.7808640003204346
+775584,BMY,1973-06-15,1.7511210441589355
+775585,BMY,1973-06-18,1.721377968788147
+775586,BMY,1973-06-19,1.721377968788147
+775587,BMY,1973-06-20,1.7102240324020386
+775588,BMY,1973-06-21,1.6990710496902466
+775589,BMY,1973-06-22,1.691635012626648
+775590,BMY,1973-06-25,1.628430962562561
+775591,BMY,1973-06-26,1.650738000869751
+775592,BMY,1973-06-27,1.691635012626648
+775593,BMY,1973-06-28,1.691635012626648
+775594,BMY,1973-06-29,1.7102240324020386
+775595,BMY,1973-07-02,1.721377968788147
+775596,BMY,1973-07-03,1.7102240324020386
+775597,BMY,1973-07-05,1.721377968788147
+775598,BMY,1973-07-06,1.691635012626648
+775599,BMY,1973-07-09,1.7511210441589355
+775600,BMY,1973-07-10,1.7511210441589355
+775601,BMY,1973-07-11,1.7808640003204346
+775602,BMY,1973-07-12,1.8106069564819336
+775603,BMY,1973-07-13,1.7994530200958252
+775604,BMY,1973-07-16,1.8106069564819336
+775605,BMY,1973-07-17,1.8812470436096191
+775606,BMY,1973-07-18,1.89983594417572
+775607,BMY,1973-07-19,1.9109899997711184
+775608,BMY,1973-07-20,1.9704760313034055
+775609,BMY,1973-07-23,1.959321975708008
+775610,BMY,1973-07-24,1.9816290140151975
+775611,BMY,1973-07-25,1.9890650510787964
+775612,BMY,1973-07-26,2.018807888031006
+775613,BMY,1973-07-27,1.9890650510787964
+775614,BMY,1973-07-30,1.9816290140151975
+775615,BMY,1973-07-31,1.9816290140151975
+775616,BMY,1973-08-01,1.9407329559326167
+775617,BMY,1973-08-02,1.9295790195465088
+775618,BMY,1973-08-03,1.948168992996216
+775619,BMY,1973-08-06,1.948168992996216
+775620,BMY,1973-08-07,1.9295790195465088
+775621,BMY,1973-08-08,1.8700929880142207
+775622,BMY,1973-08-09,1.888682007789612
+775623,BMY,1973-08-10,1.8515039682388303
+775624,BMY,1973-08-13,1.8217610120773315
+775625,BMY,1973-08-14,1.8106069564819336
+775626,BMY,1973-08-15,1.8106069564819336
+775627,BMY,1973-08-16,1.7511210441589355
+775628,BMY,1973-08-17,1.7511210441589355
+775629,BMY,1973-08-20,1.721377968788147
+775630,BMY,1973-08-21,1.6990710496902466
+775631,BMY,1973-08-22,1.691635012626648
+775632,BMY,1973-08-23,1.721377968788147
+775633,BMY,1973-08-24,1.7511210441589355
+775634,BMY,1973-08-27,1.7511210441589355
+775635,BMY,1973-08-28,1.7585569620132446
+775636,BMY,1973-08-29,1.7808640003204346
+775637,BMY,1973-08-30,1.7883000373840332
+775638,BMY,1973-08-31,1.8106069564819336
+775639,BMY,1973-09-04,1.8106069564819336
+775640,BMY,1973-09-05,1.8106069564819336
+775641,BMY,1973-09-06,1.7808640003204346
+775642,BMY,1973-09-07,1.7585569620132446
+775643,BMY,1973-09-10,1.7697099447250366
+775644,BMY,1973-09-11,1.6990710496902466
+775645,BMY,1973-09-12,1.721377968788147
+775646,BMY,1973-09-13,1.7511210441589355
+775647,BMY,1973-09-14,1.7511210441589355
+775648,BMY,1973-09-17,1.7511210441589355
+775649,BMY,1973-09-18,1.7288140058517456
+775650,BMY,1973-09-19,1.7399669885635376
+775651,BMY,1973-09-20,1.7883000373840332
+775652,BMY,1973-09-21,1.7808640003204346
+775653,BMY,1973-09-24,1.7511210441589355
+775654,BMY,1973-09-25,1.721377968788147
+775655,BMY,1973-09-26,1.669327974319458
+775656,BMY,1973-09-27,1.6990710496902466
+775657,BMY,1973-09-28,1.7585569620132446
+775658,BMY,1973-10-01,1.7994530200958252
+775659,BMY,1973-10-02,1.8106069564819336
+775660,BMY,1973-10-03,1.8106069564819336
+775661,BMY,1973-10-04,1.7808640003204346
+775662,BMY,1973-10-05,1.7808640003204346
+775663,BMY,1973-10-08,1.8106069564819336
+775664,BMY,1973-10-09,1.8403500318527224
+775665,BMY,1973-10-10,1.829195976257324
+775666,BMY,1973-10-11,1.8403500318527224
+775667,BMY,1973-10-12,1.8217610120773315
+775668,BMY,1973-10-15,1.7808640003204346
+775669,BMY,1973-10-16,1.7994530200958252
+775670,BMY,1973-10-17,1.7883000373840332
+775671,BMY,1973-10-18,1.7808640003204346
+775672,BMY,1973-10-19,1.8217610120773315
+775673,BMY,1973-10-22,1.8106069564819336
+775674,BMY,1973-10-23,1.7883000373840332
+775675,BMY,1973-10-24,1.7808640003204346
+775676,BMY,1973-10-25,1.7994530200958252
+775677,BMY,1973-10-26,1.8106069564819336
+775678,BMY,1973-10-29,1.829195976257324
+775679,BMY,1973-10-30,1.7994530200958252
+775680,BMY,1973-10-31,1.7808640003204346
+775681,BMY,1973-11-01,1.7697099447250366
+775682,BMY,1973-11-02,1.7808640003204346
+775683,BMY,1973-11-05,1.7585569620132446
+775684,BMY,1973-11-06,1.721377968788147
+775685,BMY,1973-11-07,1.7288140058517456
+775686,BMY,1973-11-08,1.7399669885635376
+775687,BMY,1973-11-09,1.721377968788147
+775688,BMY,1973-11-12,1.7288140058517456
+775689,BMY,1973-11-13,1.7399669885635376
+775690,BMY,1973-11-14,1.7288140058517456
+775691,BMY,1973-11-15,1.721377968788147
+775692,BMY,1973-11-16,1.650738000869751
+775693,BMY,1973-11-19,1.5912519693374634
+775694,BMY,1973-11-20,1.598688006401062
+775695,BMY,1973-11-21,1.6581740379333496
+775696,BMY,1973-11-23,1.620995044708252
+775697,BMY,1973-11-26,1.5912519693374634
+775698,BMY,1973-11-27,1.5912519693374634
+775699,BMY,1973-11-28,1.5912519693374634
+775700,BMY,1973-11-29,1.5912519693374634
+775701,BMY,1973-11-30,1.5800989866256714
+775702,BMY,1973-12-03,1.568945050239563
+775703,BMY,1973-12-04,1.5800989866256714
+775704,BMY,1973-12-05,1.5503560304641724
+775705,BMY,1973-12-06,1.5503560304641724
+775706,BMY,1973-12-07,1.5503560304641724
+775707,BMY,1973-12-10,1.531766057014465
+775708,BMY,1973-12-11,1.4388190507888794
+775709,BMY,1973-12-12,1.3198469877243042
+775710,BMY,1973-12-13,1.3495899438858032
+775711,BMY,1973-12-14,1.3681789636611938
+775712,BMY,1973-12-17,1.3904869556427002
+775713,BMY,1973-12-18,1.4202300310134888
+775714,BMY,1973-12-19,1.4611259698867798
+775715,BMY,1973-12-20,1.4016400575637815
+775716,BMY,1973-12-21,1.3495899438858032
+775717,BMY,1973-12-24,1.3086930513381958
+775718,BMY,1973-12-26,1.3495899438858032
+775719,BMY,1973-12-27,1.3681789636611938
+775720,BMY,1973-12-28,1.3495899438858032
+775721,BMY,1973-12-31,1.3793330192565918
+775722,BMY,1974-01-02,1.3904869556427002
+775723,BMY,1974-01-03,1.4090759754180908
+775724,BMY,1974-01-04,1.3793330192565918
+775725,BMY,1974-01-07,1.3198469877243042
+775726,BMY,1974-01-08,1.3086930513381958
+775727,BMY,1974-01-09,1.2306180000305176
+775728,BMY,1974-01-10,1.2492070198059082
+775729,BMY,1974-01-11,1.2492070198059082
+775730,BMY,1974-01-14,1.2492070198059082
+775731,BMY,1974-01-15,1.2603609561920166
+775732,BMY,1974-01-16,1.2789499759674072
+775733,BMY,1974-01-17,1.3384360074996948
+775734,BMY,1974-01-18,1.3384360074996948
+775735,BMY,1974-01-21,1.3384360074996948
+775736,BMY,1974-01-22,1.3495899438858032
+775737,BMY,1974-01-23,1.3793330192565918
+775738,BMY,1974-01-24,1.4016400575637815
+775739,BMY,1974-01-25,1.4313830137252808
+775740,BMY,1974-01-28,1.4016400575637815
+775741,BMY,1974-01-29,1.4016400575637815
+775742,BMY,1974-01-30,1.4313830137252808
+775743,BMY,1974-01-31,1.4090759754180908
+775744,BMY,1974-02-01,1.3904869556427002
+775745,BMY,1974-02-04,1.3495899438858032
+775746,BMY,1974-02-05,1.3607439994812012
+775747,BMY,1974-02-06,1.3495899438858032
+775748,BMY,1974-02-07,1.3495899438858032
+775749,BMY,1974-02-08,1.3384360074996948
+775750,BMY,1974-02-11,1.3086930513381958
+775751,BMY,1974-02-12,1.331001043319702
+775752,BMY,1974-02-13,1.3384360074996948
+775753,BMY,1974-02-14,1.3495899438858032
+775754,BMY,1974-02-15,1.3793330192565918
+775755,BMY,1974-02-19,1.3793330192565918
+775756,BMY,1974-02-20,1.3495899438858032
+775757,BMY,1974-02-21,1.3495899438858032
+775758,BMY,1974-02-22,1.3681789636611938
+775759,BMY,1974-02-25,1.3384360074996948
+775760,BMY,1974-02-26,1.3198469877243042
+775761,BMY,1974-02-27,1.3495899438858032
+775762,BMY,1974-02-28,1.3793330192565918
+775763,BMY,1974-03-01,1.3681789636611938
+775764,BMY,1974-03-04,1.3793330192565918
+775765,BMY,1974-03-05,1.4313830137252808
+775766,BMY,1974-03-06,1.4313830137252808
+775767,BMY,1974-03-07,1.4090759754180908
+775768,BMY,1974-03-08,1.4202300310134888
+775769,BMY,1974-03-11,1.4685620069503784
+775770,BMY,1974-03-12,1.5094590187072754
+775771,BMY,1974-03-13,1.4983049631118774
+775772,BMY,1974-03-14,1.4983049631118774
+775773,BMY,1974-03-15,1.5206120014190674
+775774,BMY,1974-03-18,1.5094590187072754
+775775,BMY,1974-03-19,1.4908690452575684
+775776,BMY,1974-03-20,1.4908690452575684
+775777,BMY,1974-03-21,1.4797159433364868
+775778,BMY,1974-03-22,1.4797159433364868
+775779,BMY,1974-03-25,1.4983049631118774
+775780,BMY,1974-03-26,1.5094590187072754
+775781,BMY,1974-03-27,1.4685620069503784
+775782,BMY,1974-03-28,1.4611259698867798
+775783,BMY,1974-03-29,1.4313830137252808
+775784,BMY,1974-04-01,1.4202300310134888
+775785,BMY,1974-04-02,1.4313830137252808
+775786,BMY,1974-04-03,1.3904869556427002
+775787,BMY,1974-04-04,1.4016400575637815
+775788,BMY,1974-04-05,1.4090759754180908
+775789,BMY,1974-04-08,1.4090759754180908
+775790,BMY,1974-04-09,1.4388190507888794
+775791,BMY,1974-04-10,1.4313830137252808
+775792,BMY,1974-04-11,1.4313830137252808
+775793,BMY,1974-04-15,1.4090759754180908
+775794,BMY,1974-04-16,1.4313830137252808
+775795,BMY,1974-04-17,1.4202300310134888
+775796,BMY,1974-04-18,1.4313830137252808
+775797,BMY,1974-04-19,1.4202300310134888
+775798,BMY,1974-04-22,1.4090759754180908
+775799,BMY,1974-04-23,1.3904869556427002
+775800,BMY,1974-04-24,1.3904869556427002
+775801,BMY,1974-04-25,1.3904869556427002
+775802,BMY,1974-04-26,1.3793330192565918
+775803,BMY,1974-04-29,1.3793330192565918
+775804,BMY,1974-04-30,1.4090759754180908
+775805,BMY,1974-05-01,1.4388190507888794
+775806,BMY,1974-05-02,1.4611259698867798
+775807,BMY,1974-05-03,1.4685620069503784
+775808,BMY,1974-05-06,1.4611259698867798
+775809,BMY,1974-05-07,1.4499729871749878
+775810,BMY,1974-05-08,1.4313830137252808
+775811,BMY,1974-05-09,1.4611259698867798
+775812,BMY,1974-05-10,1.4908690452575684
+775813,BMY,1974-05-13,1.4908690452575684
+775814,BMY,1974-05-14,1.4797159433364868
+775815,BMY,1974-05-15,1.4797159433364868
+775816,BMY,1974-05-16,1.4611259698867798
+775817,BMY,1974-05-17,1.4499729871749878
+775818,BMY,1974-05-20,1.4611259698867798
+775819,BMY,1974-05-21,1.4908690452575684
+775820,BMY,1974-05-22,1.4611259698867798
+775821,BMY,1974-05-23,1.4611259698867798
+775822,BMY,1974-05-24,1.4908690452575684
+775823,BMY,1974-05-28,1.4908690452575684
+775824,BMY,1974-05-29,1.4908690452575684
+775825,BMY,1974-05-30,1.4908690452575684
+775826,BMY,1974-05-31,1.4908690452575684
+775827,BMY,1974-06-03,1.4908690452575684
+775828,BMY,1974-06-04,1.5392019748687744
+775829,BMY,1974-06-05,1.5503560304641724
+775830,BMY,1974-06-06,1.620995044708252
+775831,BMY,1974-06-07,1.6581740379333496
+775832,BMY,1974-06-10,1.669327974319458
+775833,BMY,1974-06-11,1.639585018157959
+775834,BMY,1974-06-12,1.639585018157959
+775835,BMY,1974-06-13,1.650738000869751
+775836,BMY,1974-06-14,1.628430962562561
+775837,BMY,1974-06-17,1.598688006401062
+775838,BMY,1974-06-18,1.6098419427871704
+775839,BMY,1974-06-19,1.5912519693374634
+775840,BMY,1974-06-20,1.5800989866256714
+775841,BMY,1974-06-21,1.5206120014190674
+775842,BMY,1974-06-24,1.5503560304641724
+775843,BMY,1974-06-25,1.5912519693374634
+775844,BMY,1974-06-26,1.5800989866256714
+775845,BMY,1974-06-27,1.5503560304641724
+775846,BMY,1974-06-28,1.531766057014465
+775847,BMY,1974-07-01,1.5392019748687744
+775848,BMY,1974-07-02,1.531766057014465
+775849,BMY,1974-07-03,1.531766057014465
+775850,BMY,1974-07-05,1.5206120014190674
+775851,BMY,1974-07-08,1.4685620069503784
+775852,BMY,1974-07-09,1.4797159433364868
+775853,BMY,1974-07-10,1.4685620069503784
+775854,BMY,1974-07-11,1.4313830137252808
+775855,BMY,1974-07-12,1.4908690452575684
+775856,BMY,1974-07-15,1.5503560304641724
+775857,BMY,1974-07-16,1.531766057014465
+775858,BMY,1974-07-17,1.5615090131759644
+775859,BMY,1974-07-18,1.5800989866256714
+775860,BMY,1974-07-19,1.5503560304641724
+775861,BMY,1974-07-22,1.5392019748687744
+775862,BMY,1974-07-23,1.5503560304641724
+775863,BMY,1974-07-24,1.5094590187072754
+775864,BMY,1974-07-25,1.4908690452575684
+775865,BMY,1974-07-26,1.4611259698867798
+775866,BMY,1974-07-29,1.4499729871749878
+775867,BMY,1974-07-30,1.4611259698867798
+775868,BMY,1974-07-31,1.4202300310134888
+775869,BMY,1974-08-01,1.3681789636611938
+775870,BMY,1974-08-02,1.3198469877243042
+775871,BMY,1974-08-05,1.3198469877243042
+775872,BMY,1974-08-06,1.3681789636611938
+775873,BMY,1974-08-07,1.4202300310134888
+775874,BMY,1974-08-08,1.4090759754180908
+775875,BMY,1974-08-09,1.4016400575637815
+775876,BMY,1974-08-12,1.3384360074996948
+775877,BMY,1974-08-13,1.3198469877243042
+775878,BMY,1974-08-14,1.2901040315628052
+775879,BMY,1974-08-15,1.3198469877243042
+775880,BMY,1974-08-16,1.2901040315628052
+775881,BMY,1974-08-19,1.2901040315628052
+775882,BMY,1974-08-20,1.2901040315628052
+775883,BMY,1974-08-21,1.2715150117874146
+775884,BMY,1974-08-22,1.2417720556259155
+775885,BMY,1974-08-23,1.2306180000305176
+775886,BMY,1974-08-26,1.2306180000305176
+775887,BMY,1974-08-27,1.1785680055618286
+775888,BMY,1974-08-28,1.2083109617233276
+775889,BMY,1974-08-29,1.2008750438690186
+775890,BMY,1974-08-30,1.2603609561920166
+775891,BMY,1974-09-03,1.2603609561920166
+775892,BMY,1974-09-04,1.2417720556259155
+775893,BMY,1974-09-05,1.2715150117874146
+775894,BMY,1974-09-06,1.2603609561920166
+775895,BMY,1974-09-09,1.2417720556259155
+775896,BMY,1974-09-10,1.2194639444351196
+775897,BMY,1974-09-11,1.2083109617233276
+775898,BMY,1974-09-12,1.17113196849823
+775899,BMY,1974-09-13,1.119081974029541
+775900,BMY,1974-09-16,1.100492000579834
+775901,BMY,1974-09-17,1.111646056175232
+775902,BMY,1974-09-18,1.119081974029541
+775903,BMY,1974-09-19,1.141389012336731
+775904,BMY,1974-09-20,1.1488250494003296
+775905,BMY,1974-09-23,1.141389012336731
+775906,BMY,1974-09-24,1.119081974029541
+775907,BMY,1974-09-25,1.111646056175232
+775908,BMY,1974-09-26,1.078184962272644
+775909,BMY,1974-09-27,1.029852032661438
+775910,BMY,1974-09-30,0.9703660011291504
+775911,BMY,1974-10-01,0.9406229853630066
+775912,BMY,1974-10-02,0.9517769813537598
+775913,BMY,1974-10-03,0.9406229853630066
+775914,BMY,1974-10-04,0.9406229853630066
+775915,BMY,1974-10-07,0.9703660011291504
+775916,BMY,1974-10-08,0.9703660011291504
+775917,BMY,1974-10-09,1.018699049949646
+775918,BMY,1974-10-10,1.111646056175232
+775919,BMY,1974-10-11,1.1599780321121216
+775920,BMY,1974-10-14,1.2194639444351196
+775921,BMY,1974-10-15,1.1897209882736206
+775922,BMY,1974-10-16,1.1599780321121216
+775923,BMY,1974-10-17,1.2194639444351196
+775924,BMY,1974-10-18,1.2901040315628052
+775925,BMY,1974-10-21,1.3012579679489136
+775926,BMY,1974-10-22,1.2715150117874146
+775927,BMY,1974-10-23,1.1897209882736206
+775928,BMY,1974-10-24,1.1785680055618286
+775929,BMY,1974-10-25,1.2083109617233276
+775930,BMY,1974-10-28,1.2603609561920166
+775931,BMY,1974-10-29,1.3198469877243042
+775932,BMY,1974-10-30,1.3793330192565918
+775933,BMY,1974-10-31,1.3793330192565918
+775934,BMY,1974-11-01,1.4090759754180908
+775935,BMY,1974-11-04,1.3904869556427002
+775936,BMY,1974-11-05,1.4090759754180908
+775937,BMY,1974-11-06,1.4611259698867798
+775938,BMY,1974-11-07,1.4611259698867798
+775939,BMY,1974-11-08,1.4797159433364868
+775940,BMY,1974-11-11,1.4611259698867798
+775941,BMY,1974-11-12,1.4388190507888794
+775942,BMY,1974-11-13,1.4313830137252808
+775943,BMY,1974-11-14,1.4499729871749878
+775944,BMY,1974-11-15,1.4313830137252808
+775945,BMY,1974-11-18,1.3495899438858032
+775946,BMY,1974-11-19,1.331001043319702
+775947,BMY,1974-11-20,1.3495899438858032
+775948,BMY,1974-11-21,1.3904869556427002
+775949,BMY,1974-11-22,1.4313830137252808
+775950,BMY,1974-11-25,1.4388190507888794
+775951,BMY,1974-11-26,1.4983049631118774
+775952,BMY,1974-11-27,1.4611259698867798
+775953,BMY,1974-11-29,1.4797159433364868
+775954,BMY,1974-12-02,1.4016400575637815
+775955,BMY,1974-12-03,1.3384360074996948
+775956,BMY,1974-12-04,1.3793330192565918
+775957,BMY,1974-12-05,1.3904869556427002
+775958,BMY,1974-12-06,1.331001043319702
+775959,BMY,1974-12-09,1.3607439994812012
+775960,BMY,1974-12-10,1.4313830137252808
+775961,BMY,1974-12-11,1.4499729871749878
+775962,BMY,1974-12-12,1.4797159433364868
+775963,BMY,1974-12-13,1.4202300310134888
+775964,BMY,1974-12-16,1.4313830137252808
+775965,BMY,1974-12-17,1.4313830137252808
+775966,BMY,1974-12-18,1.4685620069503784
+775967,BMY,1974-12-19,1.4313830137252808
+775968,BMY,1974-12-20,1.4313830137252808
+775969,BMY,1974-12-23,1.4499729871749878
+775970,BMY,1974-12-24,1.4685620069503784
+775971,BMY,1974-12-26,1.4611259698867798
+775972,BMY,1974-12-27,1.4611259698867798
+775973,BMY,1974-12-30,1.4611259698867798
+775974,BMY,1974-12-31,1.4908690452575684
+775975,BMY,1975-01-02,1.5206120014190674
+775976,BMY,1975-01-03,1.5503560304641724
+775977,BMY,1975-01-06,1.568945050239563
+775978,BMY,1975-01-07,1.531766057014465
+775979,BMY,1975-01-08,1.4908690452575684
+775980,BMY,1975-01-09,1.4685620069503784
+775981,BMY,1975-01-10,1.4983049631118774
+775982,BMY,1975-01-13,1.4685620069503784
+775983,BMY,1975-01-14,1.4202300310134888
+775984,BMY,1975-01-15,1.4202300310134888
+775985,BMY,1975-01-16,1.4202300310134888
+775986,BMY,1975-01-17,1.4090759754180908
+775987,BMY,1975-01-20,1.4016400575637815
+775988,BMY,1975-01-21,1.4016400575637815
+775989,BMY,1975-01-22,1.4016400575637815
+775990,BMY,1975-01-23,1.4202300310134888
+775991,BMY,1975-01-24,1.4499729871749878
+775992,BMY,1975-01-27,1.4908690452575684
+775993,BMY,1975-01-28,1.5392019748687744
+775994,BMY,1975-01-29,1.620995044708252
+775995,BMY,1975-01-30,1.6098419427871704
+775996,BMY,1975-01-31,1.669327974319458
+775997,BMY,1975-02-03,1.6990710496902466
+775998,BMY,1975-02-04,1.6990710496902466
+775999,BMY,1975-02-05,1.721377968788147
+776000,BMY,1975-02-06,1.7399669885635376
+776001,BMY,1975-02-07,1.7399669885635376
+776002,BMY,1975-02-10,1.7102240324020386
+776003,BMY,1975-02-11,1.691635012626648
+776004,BMY,1975-02-12,1.7399669885635376
+776005,BMY,1975-02-13,1.7883000373840332
+776006,BMY,1975-02-14,1.829195976257324
+776007,BMY,1975-02-18,1.7994530200958252
+776008,BMY,1975-02-19,1.7808640003204346
+776009,BMY,1975-02-20,1.7808640003204346
+776010,BMY,1975-02-21,1.7883000373840332
+776011,BMY,1975-02-24,1.7808640003204346
+776012,BMY,1975-02-25,1.721377968788147
+776013,BMY,1975-02-26,1.721377968788147
+776014,BMY,1975-02-27,1.7511210441589355
+776015,BMY,1975-02-28,1.7808640003204346
+776016,BMY,1975-03-03,1.7808640003204346
+776017,BMY,1975-03-04,1.8106069564819336
+776018,BMY,1975-03-05,1.8106069564819336
+776019,BMY,1975-03-06,1.8403500318527224
+776020,BMY,1975-03-07,1.8515039682388303
+776021,BMY,1975-03-10,1.8515039682388303
+776022,BMY,1975-03-11,1.8403500318527224
+776023,BMY,1975-03-12,1.829195976257324
+776024,BMY,1975-03-13,1.8403500318527224
+776025,BMY,1975-03-14,1.8589390516281128
+776026,BMY,1975-03-17,1.89983594417572
+776027,BMY,1975-03-18,1.7808640003204346
+776028,BMY,1975-03-19,1.7511210441589355
+776029,BMY,1975-03-20,1.7102240324020386
+776030,BMY,1975-03-21,1.721377968788147
+776031,BMY,1975-03-24,1.6990710496902466
+776032,BMY,1975-03-25,1.7511210441589355
+776033,BMY,1975-03-26,1.7585569620132446
+776034,BMY,1975-03-27,1.7808640003204346
+776035,BMY,1975-03-31,1.7511210441589355
+776036,BMY,1975-04-01,1.721377968788147
+776037,BMY,1975-04-02,1.7288140058517456
+776038,BMY,1975-04-03,1.7511210441589355
+776039,BMY,1975-04-04,1.721377968788147
+776040,BMY,1975-04-07,1.691635012626648
+776041,BMY,1975-04-08,1.691635012626648
+776042,BMY,1975-04-09,1.669327974319458
+776043,BMY,1975-04-10,1.721377968788147
+776044,BMY,1975-04-11,1.721377968788147
+776045,BMY,1975-04-14,1.7585569620132446
+776046,BMY,1975-04-15,1.7399669885635376
+776047,BMY,1975-04-16,1.7511210441589355
+776048,BMY,1975-04-17,1.7808640003204346
+776049,BMY,1975-04-18,1.7808640003204346
+776050,BMY,1975-04-21,1.7808640003204346
+776051,BMY,1975-04-22,1.7883000373840332
+776052,BMY,1975-04-23,1.7808640003204346
+776053,BMY,1975-04-24,1.7399669885635376
+776054,BMY,1975-04-25,1.7288140058517456
+776055,BMY,1975-04-28,1.7288140058517456
+776056,BMY,1975-04-29,1.691635012626648
+776057,BMY,1975-04-30,1.7399669885635376
+776058,BMY,1975-05-01,1.7697099447250366
+776059,BMY,1975-05-02,1.8106069564819336
+776060,BMY,1975-05-05,1.8700929880142207
+776061,BMY,1975-05-06,1.8403500318527224
+776062,BMY,1975-05-07,1.8403500318527224
+776063,BMY,1975-05-08,1.829195976257324
+776064,BMY,1975-05-09,1.8515039682388303
+776065,BMY,1975-05-12,1.888682007789612
+776066,BMY,1975-05-13,1.9109899997711184
+776067,BMY,1975-05-14,1.9295790195465088
+776068,BMY,1975-05-15,1.9109899997711184
+776069,BMY,1975-05-16,1.8700929880142207
+776070,BMY,1975-05-19,1.8700929880142207
+776071,BMY,1975-05-20,1.8700929880142207
+776072,BMY,1975-05-21,1.8700929880142207
+776073,BMY,1975-05-22,1.8589390516281128
+776074,BMY,1975-05-23,1.89983594417572
+776075,BMY,1975-05-27,1.888682007789612
+776076,BMY,1975-05-28,1.89983594417572
+776077,BMY,1975-05-29,1.89983594417572
+776078,BMY,1975-05-30,1.89983594417572
+776079,BMY,1975-06-02,1.9109899997711184
+776080,BMY,1975-06-03,1.9407329559326167
+776081,BMY,1975-06-04,2.0002191066741943
+776082,BMY,1975-06-05,1.9704760313034055
+776083,BMY,1975-06-06,1.9890650510787964
+776084,BMY,1975-06-09,1.9816290140151975
+776085,BMY,1975-06-10,1.959321975708008
+776086,BMY,1975-06-11,1.9407329559326167
+776087,BMY,1975-06-12,1.9184260368347168
+776088,BMY,1975-06-13,1.9295790195465088
+776089,BMY,1975-06-16,1.9407329559326167
+776090,BMY,1975-06-17,1.9407329559326167
+776091,BMY,1975-06-18,1.9184260368347168
+776092,BMY,1975-06-19,1.9295790195465088
+776093,BMY,1975-06-20,1.959321975708008
+776094,BMY,1975-06-23,1.9890650510787964
+776095,BMY,1975-06-24,2.0299620628356934
+776096,BMY,1975-06-25,2.0113720893859863
+776097,BMY,1975-06-26,2.0299620628356934
+776098,BMY,1975-06-27,2.0113720893859863
+776099,BMY,1975-06-30,2.048551082611084
+776100,BMY,1975-07-01,2.0411159992218018
+776101,BMY,1975-07-02,2.018807888031006
+776102,BMY,1975-07-03,2.018807888031006
+776103,BMY,1975-07-07,2.0113720893859863
+776104,BMY,1975-07-08,2.0002191066741943
+776105,BMY,1975-07-09,2.018807888031006
+776106,BMY,1975-07-10,2.0113720893859863
+776107,BMY,1975-07-11,2.0113720893859863
+776108,BMY,1975-07-14,2.0113720893859863
+776109,BMY,1975-07-15,2.0002191066741943
+776110,BMY,1975-07-16,1.9890650510787964
+776111,BMY,1975-07-17,1.9816290140151975
+776112,BMY,1975-07-18,2.0002191066741943
+776113,BMY,1975-07-21,1.9816290140151975
+776114,BMY,1975-07-22,1.9407329559326167
+776115,BMY,1975-07-23,1.8700929880142207
+776116,BMY,1975-07-24,1.888682007789612
+776117,BMY,1975-07-25,1.8700929880142207
+776118,BMY,1975-07-28,1.8812470436096191
+776119,BMY,1975-07-29,1.8700929880142207
+776120,BMY,1975-07-30,1.89983594417572
+776121,BMY,1975-07-31,1.8812470436096191
+776122,BMY,1975-08-01,1.829195976257324
+776123,BMY,1975-08-04,1.7808640003204346
+776124,BMY,1975-08-05,1.721377968788147
+776125,BMY,1975-08-06,1.7399669885635376
+776126,BMY,1975-08-07,1.7511210441589355
+776127,BMY,1975-08-08,1.721377968788147
+776128,BMY,1975-08-11,1.721377968788147
+776129,BMY,1975-08-12,1.691635012626648
+776130,BMY,1975-08-13,1.6581740379333496
+776131,BMY,1975-08-14,1.650738000869751
+776132,BMY,1975-08-15,1.669327974319458
+776133,BMY,1975-08-18,1.669327974319458
+776134,BMY,1975-08-19,1.639585018157959
+776135,BMY,1975-08-20,1.5615090131759644
+776136,BMY,1975-08-21,1.598688006401062
+776137,BMY,1975-08-22,1.68048095703125
+776138,BMY,1975-08-25,1.7511210441589355
+776139,BMY,1975-08-26,1.721377968788147
+776140,BMY,1975-08-27,1.7288140058517456
+776141,BMY,1975-08-28,1.8106069564819336
+776142,BMY,1975-08-29,1.7808640003204346
+776143,BMY,1975-09-02,1.7399669885635376
+776144,BMY,1975-09-03,1.7808640003204346
+776145,BMY,1975-09-04,1.8217610120773315
+776146,BMY,1975-09-05,1.7994530200958252
+776147,BMY,1975-09-08,1.8106069564819336
+776148,BMY,1975-09-09,1.7511210441589355
+776149,BMY,1975-09-10,1.691635012626648
+776150,BMY,1975-09-11,1.68048095703125
+776151,BMY,1975-09-12,1.669327974319458
+776152,BMY,1975-09-15,1.669327974319458
+776153,BMY,1975-09-16,1.639585018157959
+776154,BMY,1975-09-17,1.650738000869751
+776155,BMY,1975-09-18,1.7102240324020386
+776156,BMY,1975-09-19,1.7808640003204346
+776157,BMY,1975-09-22,1.7808640003204346
+776158,BMY,1975-09-23,1.8106069564819336
+776159,BMY,1975-09-24,1.8106069564819336
+776160,BMY,1975-09-25,1.829195976257324
+776161,BMY,1975-09-26,1.8403500318527224
+776162,BMY,1975-09-29,1.8106069564819336
+776163,BMY,1975-09-30,1.7808640003204346
+776164,BMY,1975-10-01,1.8106069564819336
+776165,BMY,1975-10-02,1.8217610120773315
+776166,BMY,1975-10-03,1.9184260368347168
+776167,BMY,1975-10-06,1.9407329559326167
+776168,BMY,1975-10-07,1.9109899997711184
+776169,BMY,1975-10-08,1.9295790195465088
+776170,BMY,1975-10-09,1.948168992996216
+776171,BMY,1975-10-10,1.9704760313034055
+776172,BMY,1975-10-13,2.0113720893859863
+776173,BMY,1975-10-14,1.9816290140151975
+776174,BMY,1975-10-15,2.0002191066741943
+776175,BMY,1975-10-16,2.0299620628356934
+776176,BMY,1975-10-17,2.018807888031006
+776177,BMY,1975-10-20,2.018807888031006
+776178,BMY,1975-10-21,2.0597050189971924
+776179,BMY,1975-10-22,2.0411159992218018
+776180,BMY,1975-10-23,2.070858955383301
+776181,BMY,1975-10-24,1.959321975708008
+776182,BMY,1975-10-27,1.9890650510787964
+776183,BMY,1975-10-28,2.0002191066741943
+776184,BMY,1975-10-29,1.9295790195465088
+776185,BMY,1975-10-30,1.9816290140151975
+776186,BMY,1975-10-31,1.9816290140151975
+776187,BMY,1975-11-03,1.9704760313034055
+776188,BMY,1975-11-04,2.0113720893859863
+776189,BMY,1975-11-05,2.0597050189971924
+776190,BMY,1975-11-06,2.078294038772583
+776191,BMY,1975-11-07,2.0411159992218018
+776192,BMY,1975-11-10,2.048551082611084
+776193,BMY,1975-11-11,2.0597050189971924
+776194,BMY,1975-11-12,2.0894479751586914
+776195,BMY,1975-11-13,2.0894479751586914
+776196,BMY,1975-11-14,2.070858955383301
+776197,BMY,1975-11-17,2.1006019115448
+776198,BMY,1975-11-18,2.130345106124878
+776199,BMY,1975-11-19,2.130345106124878
+776200,BMY,1975-11-20,2.130345106124878
+776201,BMY,1975-11-21,2.160088062286377
+776202,BMY,1975-11-24,2.160088062286377
+776203,BMY,1975-11-25,2.189831018447876
+776204,BMY,1975-11-26,2.148933887481689
+776205,BMY,1975-11-28,2.111754894256592
+776206,BMY,1975-12-01,2.1006019115448
+776207,BMY,1975-12-02,2.0597050189971924
+776208,BMY,1975-12-03,2.0113720893859863
+776209,BMY,1975-12-04,2.0411159992218018
+776210,BMY,1975-12-05,1.9890650510787964
+776211,BMY,1975-12-08,2.0002191066741943
+776212,BMY,1975-12-09,2.0002191066741943
+776213,BMY,1975-12-10,2.070858955383301
+776214,BMY,1975-12-11,2.070858955383301
+776215,BMY,1975-12-12,2.070858955383301
+776216,BMY,1975-12-15,2.078294038772583
+776217,BMY,1975-12-16,2.1006019115448
+776218,BMY,1975-12-17,2.1191909313201904
+776219,BMY,1975-12-18,2.130345106124878
+776220,BMY,1975-12-19,2.1006019115448
+776221,BMY,1975-12-22,2.0894479751586914
+776222,BMY,1975-12-23,2.0597050189971924
+776223,BMY,1975-12-24,2.0894479751586914
+776224,BMY,1975-12-26,2.0894479751586914
+776225,BMY,1975-12-29,2.078294038772583
+776226,BMY,1975-12-30,2.048551082611084
+776227,BMY,1975-12-31,2.048551082611084
+776228,BMY,1976-01-02,2.0597050189971924
+776229,BMY,1976-01-05,2.078294038772583
+776230,BMY,1976-01-06,2.0894479751586914
+776231,BMY,1976-01-07,2.130345106124878
+776232,BMY,1976-01-08,2.160088062286377
+776233,BMY,1976-01-09,2.160088062286377
+776234,BMY,1976-01-12,2.2084200382232666
+776235,BMY,1976-01-13,2.189831018447876
+776236,BMY,1976-01-14,2.271624088287353
+776237,BMY,1976-01-15,2.171241044998169
+776238,BMY,1976-01-16,2.189831018447876
+776239,BMY,1976-01-19,2.189831018447876
+776240,BMY,1976-01-20,2.2381629943847656
+776241,BMY,1976-01-21,2.271624088287353
+776242,BMY,1976-01-22,2.249316930770874
+776243,BMY,1976-01-23,2.3013670444488525
+776244,BMY,1976-01-26,2.3013670444488525
+776245,BMY,1976-01-27,2.2381629943847656
+776246,BMY,1976-01-28,2.219573974609375
+776247,BMY,1976-01-29,2.290213108062744
+776248,BMY,1976-01-30,2.331110000610352
+776249,BMY,1976-02-02,2.319956064224243
+776250,BMY,1976-02-03,2.3013670444488525
+776251,BMY,1976-02-04,2.3013670444488525
+776252,BMY,1976-02-05,2.308803081512451
+776253,BMY,1976-02-06,2.3013670444488525
+776254,BMY,1976-02-09,2.290213108062744
+776255,BMY,1976-02-10,2.2381629943847656
+776256,BMY,1976-02-11,2.200984001159668
+776257,BMY,1976-02-12,2.230726957321167
+776258,BMY,1976-02-13,2.200984001159668
+776259,BMY,1976-02-17,2.171241044998169
+776260,BMY,1976-02-18,2.160088062286377
+776261,BMY,1976-02-19,2.189831018447876
+776262,BMY,1976-02-20,2.230726957321167
+776263,BMY,1976-02-23,2.189831018447876
+776264,BMY,1976-02-24,2.200984001159668
+776265,BMY,1976-02-25,2.130345106124878
+776266,BMY,1976-02-26,2.0597050189971924
+776267,BMY,1976-02-27,2.0411159992218018
+776268,BMY,1976-03-01,2.0411159992218018
+776269,BMY,1976-03-02,2.070858955383301
+776270,BMY,1976-03-03,2.018807888031006
+776271,BMY,1976-03-04,1.9890650510787964
+776272,BMY,1976-03-05,1.9816290140151975
+776273,BMY,1976-03-08,2.070858955383301
+776274,BMY,1976-03-09,2.048551082611084
+776275,BMY,1976-03-10,2.070858955383301
+776276,BMY,1976-03-11,2.0411159992218018
+776277,BMY,1976-03-12,2.048551082611084
+776278,BMY,1976-03-15,2.048551082611084
+776279,BMY,1976-03-16,2.1006019115448
+776280,BMY,1976-03-17,2.111754894256592
+776281,BMY,1976-03-18,2.111754894256592
+776282,BMY,1976-03-19,2.130345106124878
+776283,BMY,1976-03-22,2.148933887481689
+776284,BMY,1976-03-23,2.189831018447876
+776285,BMY,1976-03-24,2.260469913482666
+776286,BMY,1976-03-25,2.2381629943847656
+776287,BMY,1976-03-26,2.219573974609375
+776288,BMY,1976-03-29,2.189831018447876
+776289,BMY,1976-03-30,2.178677082061768
+776290,BMY,1976-03-31,2.200984001159668
+776291,BMY,1976-04-01,2.189831018447876
+776292,BMY,1976-04-02,2.200984001159668
+776293,BMY,1976-04-05,2.219573974609375
+776294,BMY,1976-04-06,2.200984001159668
+776295,BMY,1976-04-07,2.171241044998169
+776296,BMY,1976-04-08,2.14149808883667
+776297,BMY,1976-04-09,2.14149808883667
+776298,BMY,1976-04-12,2.1191909313201904
+776299,BMY,1976-04-13,2.171241044998169
+776300,BMY,1976-04-14,2.178677082061768
+776301,BMY,1976-04-15,2.2381629943847656
+776302,BMY,1976-04-19,2.219573974609375
+776303,BMY,1976-04-20,2.271624088287353
+776304,BMY,1976-04-21,2.279059886932373
+776305,BMY,1976-04-22,2.249316930770874
+776306,BMY,1976-04-23,2.260469913482666
+776307,BMY,1976-04-26,2.271624088287353
+776308,BMY,1976-04-27,2.271624088287353
+776309,BMY,1976-04-28,2.219573974609375
+776310,BMY,1976-04-29,2.2084200382232666
+776311,BMY,1976-04-30,2.200984001159668
+776312,BMY,1976-05-03,2.189831018447876
+776313,BMY,1976-05-04,2.189831018447876
+776314,BMY,1976-05-05,2.2084200382232666
+776315,BMY,1976-05-06,2.219573974609375
+776316,BMY,1976-05-07,2.230726957321167
+776317,BMY,1976-05-10,2.2381629943847656
+776318,BMY,1976-05-11,2.249316930770874
+776319,BMY,1976-05-12,2.279059886932373
+776320,BMY,1976-05-13,2.260469913482666
+776321,BMY,1976-05-14,2.230726957321167
+776322,BMY,1976-05-17,2.200984001159668
+776323,BMY,1976-05-18,2.171241044998169
+776324,BMY,1976-05-19,2.14149808883667
+776325,BMY,1976-05-20,2.171241044998169
+776326,BMY,1976-05-21,2.171241044998169
+776327,BMY,1976-05-24,2.14149808883667
+776328,BMY,1976-05-25,2.130345106124878
+776329,BMY,1976-05-26,2.130345106124878
+776330,BMY,1976-05-27,2.130345106124878
+776331,BMY,1976-05-28,2.148933887481689
+776332,BMY,1976-06-01,2.130345106124878
+776333,BMY,1976-06-02,2.14149808883667
+776334,BMY,1976-06-03,2.160088062286377
+776335,BMY,1976-06-04,2.14149808883667
+776336,BMY,1976-06-07,2.1191909313201904
+776337,BMY,1976-06-08,2.130345106124878
+776338,BMY,1976-06-09,2.14149808883667
+776339,BMY,1976-06-10,2.189831018447876
+776340,BMY,1976-06-11,2.2084200382232666
+776341,BMY,1976-06-14,2.271624088287353
+776342,BMY,1976-06-15,2.249316930770874
+776343,BMY,1976-06-16,2.290213108062744
+776344,BMY,1976-06-17,2.3013670444488525
+776345,BMY,1976-06-18,2.319956064224243
+776346,BMY,1976-06-21,2.349699020385742
+776347,BMY,1976-06-22,2.33854603767395
+776348,BMY,1976-06-23,2.331110000610352
+776349,BMY,1976-06-24,2.331110000610352
+776350,BMY,1976-06-25,2.331110000610352
+776351,BMY,1976-06-28,2.331110000610352
+776352,BMY,1976-06-29,2.368288993835449
+776353,BMY,1976-06-30,2.3608529567718506
+776354,BMY,1976-07-01,2.331110000610352
+776355,BMY,1976-07-02,2.319956064224243
+776356,BMY,1976-07-06,2.308803081512451
+776357,BMY,1976-07-07,2.319956064224243
+776358,BMY,1976-07-08,2.319956064224243
+776359,BMY,1976-07-09,2.349699020385742
+776360,BMY,1976-07-12,2.33854603767395
+776361,BMY,1976-07-13,2.3608529567718506
+776362,BMY,1976-07-14,2.401750087738037
+776363,BMY,1976-07-15,2.420339107513428
+776364,BMY,1976-07-16,2.461236000061035
+776365,BMY,1976-07-19,2.4500820636749268
+776366,BMY,1976-07-20,2.368288993835449
+776367,BMY,1976-07-21,2.401750087738037
+776368,BMY,1976-07-22,2.3905959129333496
+776369,BMY,1976-07-23,2.4091858863830566
+776370,BMY,1976-07-26,2.4091858863830566
+776371,BMY,1976-07-27,2.420339107513428
+776372,BMY,1976-07-28,2.3905959129333496
+776373,BMY,1976-07-29,2.368288993835449
+776374,BMY,1976-07-30,2.3608529567718506
+776375,BMY,1976-08-02,2.3608529567718506
+776376,BMY,1976-08-03,2.4091858863830566
+776377,BMY,1976-08-04,2.3905959129333496
+776378,BMY,1976-08-05,2.3905959129333496
+776379,BMY,1976-08-06,2.3794429302215576
+776380,BMY,1976-08-09,2.3608529567718506
+776381,BMY,1976-08-10,2.3905959129333496
+776382,BMY,1976-08-11,2.3608529567718506
+776383,BMY,1976-08-12,2.3608529567718506
+776384,BMY,1976-08-13,2.33854603767395
+776385,BMY,1976-08-16,2.349699020385742
+776386,BMY,1976-08-17,2.33854603767395
+776387,BMY,1976-08-18,2.308803081512451
+776388,BMY,1976-08-19,2.271624088287353
+776389,BMY,1976-08-20,2.219573974609375
+776390,BMY,1976-08-23,2.219573974609375
+776391,BMY,1976-08-24,2.189831018447876
+776392,BMY,1976-08-25,2.2084200382232666
+776393,BMY,1976-08-26,2.200984001159668
+776394,BMY,1976-08-27,2.189831018447876
+776395,BMY,1976-08-30,2.2084200382232666
+776396,BMY,1976-08-31,2.2381629943847656
+776397,BMY,1976-09-01,2.3013670444488525
+776398,BMY,1976-09-02,2.308803081512451
+776399,BMY,1976-09-03,2.279059886932373
+776400,BMY,1976-09-07,2.319956064224243
+776401,BMY,1976-09-08,2.319956064224243
+776402,BMY,1976-09-09,2.319956064224243
+776403,BMY,1976-09-10,2.319956064224243
+776404,BMY,1976-09-13,2.308803081512451
+776405,BMY,1976-09-14,2.290213108062744
+776406,BMY,1976-09-15,2.2381629943847656
+776407,BMY,1976-09-16,2.271624088287353
+776408,BMY,1976-09-17,2.271624088287353
+776409,BMY,1976-09-20,2.279059886932373
+776410,BMY,1976-09-21,2.3013670444488525
+776411,BMY,1976-09-22,2.271624088287353
+776412,BMY,1976-09-23,2.271624088287353
+776413,BMY,1976-09-24,2.249316930770874
+776414,BMY,1976-09-27,2.249316930770874
+776415,BMY,1976-09-28,2.2084200382232666
+776416,BMY,1976-09-29,2.189831018447876
+776417,BMY,1976-09-30,2.189831018447876
+776418,BMY,1976-10-01,2.189831018447876
+776419,BMY,1976-10-04,2.160088062286377
+776420,BMY,1976-10-05,2.1191909313201904
+776421,BMY,1976-10-06,2.148933887481689
+776422,BMY,1976-10-07,2.171241044998169
+776423,BMY,1976-10-08,2.14149808883667
+776424,BMY,1976-10-11,2.1191909313201904
+776425,BMY,1976-10-12,2.1191909313201904
+776426,BMY,1976-10-13,2.1191909313201904
+776427,BMY,1976-10-14,2.1006019115448
+776428,BMY,1976-10-15,2.0894479751586914
+776429,BMY,1976-10-18,2.111754894256592
+776430,BMY,1976-10-19,2.1006019115448
+776431,BMY,1976-10-20,2.1006019115448
+776432,BMY,1976-10-21,2.0597050189971924
+776433,BMY,1976-10-22,1.9890650510787964
+776434,BMY,1976-10-25,1.9890650510787964
+776435,BMY,1976-10-26,2.0299620628356934
+776436,BMY,1976-10-27,2.0411159992218018
+776437,BMY,1976-10-28,2.0411159992218018
+776438,BMY,1976-10-29,2.048551082611084
+776439,BMY,1976-11-01,2.048551082611084
+776440,BMY,1976-11-03,2.0113720893859863
+776441,BMY,1976-11-04,1.9816290140151975
+776442,BMY,1976-11-05,1.9816290140151975
+776443,BMY,1976-11-08,1.948168992996216
+776444,BMY,1976-11-09,1.9109899997711184
+776445,BMY,1976-11-10,1.888682007789612
+776446,BMY,1976-11-11,1.888682007789612
+776447,BMY,1976-11-12,1.8515039682388303
+776448,BMY,1976-11-15,1.8812470436096191
+776449,BMY,1976-11-16,1.8403500318527224
+776450,BMY,1976-11-17,1.8515039682388303
+776451,BMY,1976-11-18,1.8700929880142207
+776452,BMY,1976-11-19,1.8700929880142207
+776453,BMY,1976-11-22,1.9109899997711184
+776454,BMY,1976-11-23,1.9184260368347168
+776455,BMY,1976-11-24,1.89983594417572
+776456,BMY,1976-11-26,1.9184260368347168
+776457,BMY,1976-11-29,1.89983594417572
+776458,BMY,1976-11-30,1.888682007789612
+776459,BMY,1976-12-01,1.8812470436096191
+776460,BMY,1976-12-02,1.8515039682388303
+776461,BMY,1976-12-03,1.8589390516281128
+776462,BMY,1976-12-06,1.89983594417572
+776463,BMY,1976-12-07,1.89983594417572
+776464,BMY,1976-12-08,1.959321975708008
+776465,BMY,1976-12-09,1.948168992996216
+776466,BMY,1976-12-10,1.9816290140151975
+776467,BMY,1976-12-13,2.0002191066741943
+776468,BMY,1976-12-14,1.9816290140151975
+776469,BMY,1976-12-15,1.9407329559326167
+776470,BMY,1976-12-16,1.9407329559326167
+776471,BMY,1976-12-17,1.9295790195465088
+776472,BMY,1976-12-20,1.89983594417572
+776473,BMY,1976-12-21,1.9184260368347168
+776474,BMY,1976-12-22,1.9184260368347168
+776475,BMY,1976-12-23,1.9407329559326167
+776476,BMY,1976-12-27,1.9816290140151975
+776477,BMY,1976-12-28,2.0411159992218018
+776478,BMY,1976-12-29,2.0411159992218018
+776479,BMY,1976-12-30,2.018807888031006
+776480,BMY,1976-12-31,2.0411159992218018
+776481,BMY,1977-01-03,2.0225260257720947
+776482,BMY,1977-01-04,2.015089988708496
+776483,BMY,1977-01-05,2.007654905319214
+776484,BMY,1977-01-06,2.0225260257720947
+776485,BMY,1977-01-07,2.015089988708496
+776486,BMY,1977-01-10,2.0299620628356934
+776487,BMY,1977-01-11,2.0299620628356934
+776488,BMY,1977-01-12,1.9890650510787964
+776489,BMY,1977-01-13,1.9556039571762085
+776490,BMY,1977-01-14,1.9109899997711184
+776491,BMY,1977-01-17,1.9147080183029173
+776492,BMY,1977-01-18,1.8738110065460205
+776493,BMY,1977-01-19,1.8738110065460205
+776494,BMY,1977-01-20,1.8589390516281128
+776495,BMY,1977-01-21,1.888682007789612
+776496,BMY,1977-01-24,1.8477859497070312
+776497,BMY,1977-01-25,1.7957359552383425
+776498,BMY,1977-01-26,1.7883000373840332
+776499,BMY,1977-01-27,1.8217610120773315
+776500,BMY,1977-01-28,1.8329139947891235
+776501,BMY,1977-01-31,1.829195976257324
+776502,BMY,1977-02-01,1.8626569509506223
+776503,BMY,1977-02-02,1.8700929880142207
+776504,BMY,1977-02-03,1.8477859497070312
+776505,BMY,1977-02-04,1.8254790306091309
+776506,BMY,1977-02-07,1.89983594417572
+776507,BMY,1977-02-08,1.9258610010147093
+776508,BMY,1977-02-09,1.9109899997711184
+776509,BMY,1977-02-10,1.9109899997711184
+776510,BMY,1977-02-11,1.9184260368347168
+776511,BMY,1977-02-14,1.8812470436096191
+776512,BMY,1977-02-15,1.9072719812393188
+776513,BMY,1977-02-16,1.959321975708008
+776514,BMY,1977-02-17,1.9407329559326167
+776515,BMY,1977-02-18,1.9295790195465088
+776516,BMY,1977-02-22,1.9295790195465088
+776517,BMY,1977-02-23,1.9035539627075195
+776518,BMY,1977-02-24,1.8626569509506223
+776519,BMY,1977-02-25,1.8589390516281128
+776520,BMY,1977-02-28,1.884964942932129
+776521,BMY,1977-03-01,1.9295790195465088
+776522,BMY,1977-03-02,1.9147080183029173
+776523,BMY,1977-03-03,1.9147080183029173
+776524,BMY,1977-03-04,1.9295790195465088
+776525,BMY,1977-03-07,1.933297038078308
+776526,BMY,1977-03-08,1.9407329559326167
+776527,BMY,1977-03-09,1.9184260368347168
+776528,BMY,1977-03-10,1.9295790195465088
+776529,BMY,1977-03-11,1.959321975708008
+776530,BMY,1977-03-14,1.974194049835205
+776531,BMY,1977-03-15,1.9667580127716064
+776532,BMY,1977-03-16,1.985347032546997
+776533,BMY,1977-03-17,1.985347032546997
+776534,BMY,1977-03-18,1.974194049835205
+776535,BMY,1977-03-21,1.9630399942398071
+776536,BMY,1977-03-22,1.9630399942398071
+776537,BMY,1977-03-23,1.9407329559326167
+776538,BMY,1977-03-24,1.9407329559326167
+776539,BMY,1977-03-25,1.9035539627075195
+776540,BMY,1977-03-28,1.8738110065460205
+776541,BMY,1977-03-29,1.884964942932129
+776542,BMY,1977-03-30,1.8477859497070312
+776543,BMY,1977-03-31,1.8477859497070312
+776544,BMY,1977-04-01,1.8552219867706297
+776545,BMY,1977-04-04,1.8626569509506223
+776546,BMY,1977-04-05,1.8515039682388303
+776547,BMY,1977-04-06,1.8366320133209229
+776548,BMY,1977-04-07,1.8477859497070312
+776549,BMY,1977-04-11,1.87752902507782
+776550,BMY,1977-04-12,1.888682007789612
+776551,BMY,1977-04-13,1.8961180448532104
+776552,BMY,1977-04-14,1.9630399942398071
+776553,BMY,1977-04-15,1.9556039571762085
+776554,BMY,1977-04-18,1.9444509744644165
+776555,BMY,1977-04-19,1.9407329559326167
+776556,BMY,1977-04-20,1.9184260368347168
+776557,BMY,1977-04-21,1.8738110065460205
+776558,BMY,1977-04-22,1.8515039682388303
+776559,BMY,1977-04-25,1.8366320133209229
+776560,BMY,1977-04-26,1.829195976257324
+776561,BMY,1977-04-27,1.8440680503845213
+776562,BMY,1977-04-28,1.8589390516281128
+776563,BMY,1977-04-29,1.8738110065460205
+776564,BMY,1977-05-02,1.8700929880142207
+776565,BMY,1977-05-03,1.9072719812393188
+776566,BMY,1977-05-04,1.9221429824829104
+776567,BMY,1977-05-05,1.8961180448532104
+776568,BMY,1977-05-06,1.8626569509506223
+776569,BMY,1977-05-09,1.8589390516281128
+776570,BMY,1977-05-10,1.8663749694824217
+776571,BMY,1977-05-11,1.8663749694824217
+776572,BMY,1977-05-12,1.8700929880142207
+776573,BMY,1977-05-13,1.8440680503845213
+776574,BMY,1977-05-16,1.8329139947891235
+776575,BMY,1977-05-17,1.829195976257324
+776576,BMY,1977-05-18,1.8440680503845213
+776577,BMY,1977-05-19,1.8515039682388303
+776578,BMY,1977-05-20,1.8329139947891235
+776579,BMY,1977-05-23,1.7697099447250366
+776580,BMY,1977-05-24,1.7585569620132446
+776581,BMY,1977-05-25,1.7176599502563477
+776582,BMY,1977-05-26,1.732532024383545
+776583,BMY,1977-05-27,1.732532024383545
+776584,BMY,1977-05-31,1.762274980545044
+776585,BMY,1977-06-01,1.7771459817886353
+776586,BMY,1977-06-02,1.7697099447250366
+776587,BMY,1977-06-03,1.7920180559158323
+776588,BMY,1977-06-06,1.7697099447250366
+776589,BMY,1977-06-07,1.7994530200958252
+776590,BMY,1977-06-08,1.8663749694824217
+776591,BMY,1977-06-09,1.7994530200958252
+776592,BMY,1977-06-10,1.7920180559158323
+776593,BMY,1977-06-13,1.814324975013733
+776594,BMY,1977-06-14,1.888682007789612
+776595,BMY,1977-06-15,1.8961180448532104
+776596,BMY,1977-06-16,1.9109899997711184
+776597,BMY,1977-06-17,1.888682007789612
+776598,BMY,1977-06-20,1.8961180448532104
+776599,BMY,1977-06-21,1.9109899997711184
+776600,BMY,1977-06-22,1.8961180448532104
+776601,BMY,1977-06-23,1.8738110065460205
+776602,BMY,1977-06-24,1.9258610010147093
+776603,BMY,1977-06-27,1.888682007789612
+776604,BMY,1977-06-28,1.9035539627075195
+776605,BMY,1977-06-29,1.9035539627075195
+776606,BMY,1977-06-30,1.948168992996216
+776607,BMY,1977-07-01,1.9109899997711184
+776608,BMY,1977-07-05,1.9035539627075195
+776609,BMY,1977-07-06,1.9035539627075195
+776610,BMY,1977-07-07,1.9109899997711184
+776611,BMY,1977-07-08,1.9035539627075195
+776612,BMY,1977-07-11,1.8961180448532104
+776613,BMY,1977-07-12,1.8961180448532104
+776614,BMY,1977-07-13,1.8738110065460205
+776615,BMY,1977-07-15,1.9035539627075195
+776616,BMY,1977-07-18,1.9407329559326167
+776617,BMY,1977-07-19,1.9407329559326167
+776618,BMY,1977-07-20,1.9927829504013064
+776619,BMY,1977-07-21,2.007654905319214
+776620,BMY,1977-07-22,1.9927829504013064
+776621,BMY,1977-07-25,1.9927829504013064
+776622,BMY,1977-07-26,1.9779119491577148
+776623,BMY,1977-07-27,1.933297038078308
+776624,BMY,1977-07-28,1.9630399942398071
+776625,BMY,1977-07-29,2.007654905319214
+776626,BMY,1977-08-01,2.0299620628356934
+776627,BMY,1977-08-02,1.985347032546997
+776628,BMY,1977-08-03,1.9779119491577148
+776629,BMY,1977-08-04,1.9779119491577148
+776630,BMY,1977-08-05,1.985347032546997
+776631,BMY,1977-08-08,1.9704760313034055
+776632,BMY,1977-08-09,1.948168992996216
+776633,BMY,1977-08-10,1.948168992996216
+776634,BMY,1977-08-11,1.9630399942398071
+776635,BMY,1977-08-12,1.9556039571762085
+776636,BMY,1977-08-15,1.9630399942398071
+776637,BMY,1977-08-16,1.9704760313034055
+776638,BMY,1977-08-17,1.9704760313034055
+776639,BMY,1977-08-18,1.948168992996216
+776640,BMY,1977-08-19,1.9407329559326167
+776641,BMY,1977-08-22,1.9779119491577148
+776642,BMY,1977-08-23,2.007654905319214
+776643,BMY,1977-08-24,2.0225260257720947
+776644,BMY,1977-08-25,2.0299620628356934
+776645,BMY,1977-08-26,2.007654905319214
+776646,BMY,1977-08-29,2.037398099899292
+776647,BMY,1977-08-30,2.0299620628356934
+776648,BMY,1977-08-31,2.0820119380950928
+776649,BMY,1977-09-01,2.044832944869995
+776650,BMY,1977-09-02,2.037398099899292
+776651,BMY,1977-09-06,2.037398099899292
+776652,BMY,1977-09-07,2.0597050189971924
+776653,BMY,1977-09-08,2.0597050189971924
+776654,BMY,1977-09-09,2.0299620628356934
+776655,BMY,1977-09-12,2.0299620628356934
+776656,BMY,1977-09-13,2.0299620628356934
+776657,BMY,1977-09-14,2.0522689819335938
+776658,BMY,1977-09-15,2.044832944869995
+776659,BMY,1977-09-16,2.0522689819335938
+776660,BMY,1977-09-19,2.0522689819335938
+776661,BMY,1977-09-20,2.0820119380950928
+776662,BMY,1977-09-21,2.0597050189971924
+776663,BMY,1977-09-22,2.074575901031494
+776664,BMY,1977-09-23,2.0597050189971924
+776665,BMY,1977-09-26,2.0597050189971924
+776666,BMY,1977-09-27,2.0522689819335938
+776667,BMY,1977-09-28,2.0820119380950928
+776668,BMY,1977-09-29,2.0894479751586914
+776669,BMY,1977-09-30,2.074575901031494
+776670,BMY,1977-10-03,2.0894479751586914
+776671,BMY,1977-10-04,2.09688401222229
+776672,BMY,1977-10-05,2.1043190956115723
+776673,BMY,1977-10-06,2.1191909313201904
+776674,BMY,1977-10-07,2.074575901031494
+776675,BMY,1977-10-10,2.0597050189971924
+776676,BMY,1977-10-11,2.015089988708496
+776677,BMY,1977-10-12,1.9407329559326167
+776678,BMY,1977-10-13,1.9407329559326167
+776679,BMY,1977-10-14,1.933297038078308
+776680,BMY,1977-10-17,1.9035539627075195
+776681,BMY,1977-10-18,1.9258610010147093
+776682,BMY,1977-10-19,1.8961180448532104
+776683,BMY,1977-10-20,1.888682007789612
+776684,BMY,1977-10-21,1.8812470436096191
+776685,BMY,1977-10-24,1.8589390516281128
+776686,BMY,1977-10-25,1.8589390516281128
+776687,BMY,1977-10-26,1.9035539627075195
+776688,BMY,1977-10-27,1.9630399942398071
+776689,BMY,1977-10-28,2.007654905319214
+776690,BMY,1977-10-31,1.9630399942398071
+776691,BMY,1977-11-01,1.9407329559326167
+776692,BMY,1977-11-02,1.8961180448532104
+776693,BMY,1977-11-03,1.888682007789612
+776694,BMY,1977-11-04,1.933297038078308
+776695,BMY,1977-11-07,1.9556039571762085
+776696,BMY,1977-11-08,1.9704760313034055
+776697,BMY,1977-11-09,2.037398099899292
+776698,BMY,1977-11-10,2.067141056060791
+776699,BMY,1977-11-11,2.0820119380950928
+776700,BMY,1977-11-14,2.0522689819335938
+776701,BMY,1977-11-15,2.0522689819335938
+776702,BMY,1977-11-16,2.0299620628356934
+776703,BMY,1977-11-17,2.007654905319214
+776704,BMY,1977-11-18,2.0522689819335938
+776705,BMY,1977-11-21,2.037398099899292
+776706,BMY,1977-11-22,2.067141056060791
+776707,BMY,1977-11-23,2.067141056060791
+776708,BMY,1977-11-25,2.0597050189971924
+776709,BMY,1977-11-28,2.0299620628356934
+776710,BMY,1977-11-29,1.9407329559326167
+776711,BMY,1977-11-30,1.9556039571762085
+776712,BMY,1977-12-01,1.9779119491577148
+776713,BMY,1977-12-02,1.9779119491577148
+776714,BMY,1977-12-05,1.985347032546997
+776715,BMY,1977-12-06,1.933297038078308
+776716,BMY,1977-12-07,1.933297038078308
+776717,BMY,1977-12-08,1.948168992996216
+776718,BMY,1977-12-09,1.9704760313034055
+776719,BMY,1977-12-12,1.985347032546997
+776720,BMY,1977-12-13,1.9779119491577148
+776721,BMY,1977-12-14,1.9704760313034055
+776722,BMY,1977-12-15,1.9184260368347168
+776723,BMY,1977-12-16,1.9407329559326167
+776724,BMY,1977-12-19,1.9258610010147093
+776725,BMY,1977-12-20,1.948168992996216
+776726,BMY,1977-12-21,1.9258610010147093
+776727,BMY,1977-12-22,1.9704760313034055
+776728,BMY,1977-12-23,2.007654905319214
+776729,BMY,1977-12-27,1.985347032546997
+776730,BMY,1977-12-28,1.9779119491577148
+776731,BMY,1977-12-29,2.0002191066741943
+776732,BMY,1977-12-30,2.0002191066741943
+776733,BMY,1978-01-03,1.985347032546997
+776734,BMY,1978-01-04,1.9630399942398071
+776735,BMY,1978-01-05,1.948168992996216
+776736,BMY,1978-01-06,1.9407329559326167
+776737,BMY,1978-01-09,1.9109899997711184
+776738,BMY,1978-01-10,1.888682007789612
+776739,BMY,1978-01-11,1.8961180448532104
+776740,BMY,1978-01-12,1.8738110065460205
+776741,BMY,1978-01-13,1.888682007789612
+776742,BMY,1978-01-16,1.8812470436096191
+776743,BMY,1978-01-17,1.9035539627075195
+776744,BMY,1978-01-18,1.8961180448532104
+776745,BMY,1978-01-19,1.9258610010147093
+776746,BMY,1978-01-20,1.9258610010147093
+776747,BMY,1978-01-23,1.933297038078308
+776748,BMY,1978-01-24,1.948168992996216
+776749,BMY,1978-01-25,1.948168992996216
+776750,BMY,1978-01-26,1.948168992996216
+776751,BMY,1978-01-27,1.9258610010147093
+776752,BMY,1978-01-30,1.9109899997711184
+776753,BMY,1978-01-31,1.888682007789612
+776754,BMY,1978-02-01,1.9258610010147093
+776755,BMY,1978-02-02,1.9184260368347168
+776756,BMY,1978-02-03,1.9184260368347168
+776757,BMY,1978-02-06,1.9109899997711184
+776758,BMY,1978-02-07,1.9184260368347168
+776759,BMY,1978-02-08,1.9184260368347168
+776760,BMY,1978-02-09,1.8961180448532104
+776761,BMY,1978-02-10,1.8812470436096191
+776762,BMY,1978-02-13,1.888682007789612
+776763,BMY,1978-02-14,1.8663749694824217
+776764,BMY,1978-02-15,1.8663749694824217
+776765,BMY,1978-02-16,1.829195976257324
+776766,BMY,1978-02-17,1.8217610120773315
+776767,BMY,1978-02-21,1.806889057159424
+776768,BMY,1978-02-22,1.7994530200958252
+776769,BMY,1978-02-23,1.7994530200958252
+776770,BMY,1978-02-24,1.7771459817886353
+776771,BMY,1978-02-27,1.7771459817886353
+776772,BMY,1978-02-28,1.7102240324020386
+776773,BMY,1978-03-01,1.7250959873199463
+776774,BMY,1978-03-02,1.7250959873199463
+776775,BMY,1978-03-03,1.7250959873199463
+776776,BMY,1978-03-06,1.6879169940948486
+776777,BMY,1978-03-07,1.68048095703125
+776778,BMY,1978-03-08,1.6953530311584473
+776779,BMY,1978-03-09,1.7102240324020386
+776780,BMY,1978-03-10,1.7697099447250366
+776781,BMY,1978-03-13,1.8366320133209229
+776782,BMY,1978-03-14,1.8366320133209229
+776783,BMY,1978-03-15,1.8366320133209229
+776784,BMY,1978-03-16,1.8217610120773315
+776785,BMY,1978-03-17,1.8589390516281128
+776786,BMY,1978-03-20,1.9035539627075195
+776787,BMY,1978-03-21,1.8217610120773315
+776788,BMY,1978-03-22,1.8366320133209229
+776789,BMY,1978-03-23,1.8217610120773315
+776790,BMY,1978-03-27,1.814324975013733
+776791,BMY,1978-03-28,1.814324975013733
+776792,BMY,1978-03-29,1.7994530200958252
+776793,BMY,1978-03-30,1.7771459817886353
+776794,BMY,1978-03-31,1.7771459817886353
+776795,BMY,1978-04-03,1.7474030256271362
+776796,BMY,1978-04-04,1.7474030256271362
+776797,BMY,1978-04-05,1.762274980545044
+776798,BMY,1978-04-06,1.7920180559158323
+776799,BMY,1978-04-07,1.806889057159424
+776800,BMY,1978-04-10,1.814324975013733
+776801,BMY,1978-04-11,1.784582018852234
+776802,BMY,1978-04-12,1.7994530200958252
+776803,BMY,1978-04-13,1.8663749694824217
+776804,BMY,1978-04-14,1.933297038078308
+776805,BMY,1978-04-17,2.015089988708496
+776806,BMY,1978-04-18,1.888682007789612
+776807,BMY,1978-04-19,1.9258610010147093
+776808,BMY,1978-04-20,1.948168992996216
+776809,BMY,1978-04-21,1.933297038078308
+776810,BMY,1978-04-24,1.9779119491577148
+776811,BMY,1978-04-25,2.0299620628356934
+776812,BMY,1978-04-26,1.9704760313034055
+776813,BMY,1978-04-27,1.933297038078308
+776814,BMY,1978-04-28,1.9704760313034055
+776815,BMY,1978-05-01,1.9927829504013064
+776816,BMY,1978-05-02,1.9556039571762085
+776817,BMY,1978-05-03,1.9556039571762085
+776818,BMY,1978-05-04,1.9704760313034055
+776819,BMY,1978-05-05,1.9927829504013064
+776820,BMY,1978-05-08,2.007654905319214
+776821,BMY,1978-05-09,2.0002191066741943
+776822,BMY,1978-05-10,2.037398099899292
+776823,BMY,1978-05-11,2.0820119380950928
+776824,BMY,1978-05-12,2.126626968383789
+776825,BMY,1978-05-15,2.126626968383789
+776826,BMY,1978-05-16,2.126626968383789
+776827,BMY,1978-05-17,2.1340620517730717
+776828,BMY,1978-05-18,2.1191909313201904
+776829,BMY,1978-05-19,2.09688401222229
+776830,BMY,1978-05-22,2.1191909313201904
+776831,BMY,1978-05-23,2.09688401222229
+776832,BMY,1978-05-24,2.1043190956115723
+776833,BMY,1978-05-25,2.111754894256592
+776834,BMY,1978-05-26,2.111754894256592
+776835,BMY,1978-05-30,2.1340620517730717
+776836,BMY,1978-05-31,2.156369924545288
+776837,BMY,1978-06-01,2.14149808883667
+776838,BMY,1978-06-02,2.171241044998169
+776839,BMY,1978-06-05,2.3050849437713623
+776840,BMY,1978-06-06,2.3645710945129395
+776841,BMY,1978-06-07,2.297648906707764
+776842,BMY,1978-06-08,2.290213108062744
+776843,BMY,1978-06-09,2.2679059505462646
+776844,BMY,1978-06-12,2.2381629943847656
+776845,BMY,1978-06-13,2.223292112350464
+776846,BMY,1978-06-14,2.223292112350464
+776847,BMY,1978-06-15,2.171241044998169
+776848,BMY,1978-06-16,2.156369924545288
+776849,BMY,1978-06-19,2.1638059616088867
+776850,BMY,1978-06-20,2.1191909313201904
+776851,BMY,1978-06-21,2.14149808883667
+776852,BMY,1978-06-22,2.1638059616088867
+776853,BMY,1978-06-23,2.0820119380950928
+776854,BMY,1978-06-26,2.037398099899292
+776855,BMY,1978-06-27,2.0894479751586914
+776856,BMY,1978-06-28,2.0894479751586914
+776857,BMY,1978-06-29,2.14149808883667
+776858,BMY,1978-06-30,2.1340620517730717
+776859,BMY,1978-07-03,2.14149808883667
+776860,BMY,1978-07-05,2.111754894256592
+776861,BMY,1978-07-06,2.14149808883667
+776862,BMY,1978-07-07,2.156369924545288
+776863,BMY,1978-07-10,2.200984001159668
+776864,BMY,1978-07-11,2.230726957321167
+776865,BMY,1978-07-12,2.253035068511963
+776866,BMY,1978-07-13,2.253035068511963
+776867,BMY,1978-07-14,2.2679059505462646
+776868,BMY,1978-07-17,2.2381629943847656
+776869,BMY,1978-07-18,2.186113119125366
+776870,BMY,1978-07-19,2.223292112350464
+776871,BMY,1978-07-20,2.230726957321167
+776872,BMY,1978-07-21,2.14149808883667
+776873,BMY,1978-07-24,2.1340620517730717
+776874,BMY,1978-07-25,2.1340620517730717
+776875,BMY,1978-07-26,2.1340620517730717
+776876,BMY,1978-07-27,2.09688401222229
+776877,BMY,1978-07-28,2.14149808883667
+776878,BMY,1978-07-31,2.111754894256592
+776879,BMY,1978-08-01,2.126626968383789
+776880,BMY,1978-08-02,2.156369924545288
+776881,BMY,1978-08-03,2.1638059616088867
+776882,BMY,1978-08-04,2.1638059616088867
+776883,BMY,1978-08-07,2.14149808883667
+776884,BMY,1978-08-08,2.186113119125366
+776885,BMY,1978-08-09,2.186113119125366
+776886,BMY,1978-08-10,2.171241044998169
+776887,BMY,1978-08-11,2.171241044998169
+776888,BMY,1978-08-14,2.148933887481689
+776889,BMY,1978-08-15,2.111754894256592
+776890,BMY,1978-08-16,2.1191909313201904
+776891,BMY,1978-08-17,2.14149808883667
+776892,BMY,1978-08-18,2.1191909313201904
+776893,BMY,1978-08-21,2.067141056060791
+776894,BMY,1978-08-22,2.0522689819335938
+776895,BMY,1978-08-23,2.0597050189971924
+776896,BMY,1978-08-24,2.0820119380950928
+776897,BMY,1978-08-25,2.14149808883667
+776898,BMY,1978-08-28,2.111754894256592
+776899,BMY,1978-08-29,2.148933887481689
+776900,BMY,1978-08-30,2.2455990314483643
+776901,BMY,1978-08-31,2.290213108062744
+776902,BMY,1978-09-01,2.290213108062744
+776903,BMY,1978-09-05,2.260469913482666
+776904,BMY,1978-09-06,2.2381629943847656
+776905,BMY,1978-09-07,2.186113119125366
+776906,BMY,1978-09-08,2.1935489177703857
+776907,BMY,1978-09-11,2.200984001159668
+776908,BMY,1978-09-12,2.200984001159668
+776909,BMY,1978-09-13,2.186113119125366
+776910,BMY,1978-09-14,2.1638059616088867
+776911,BMY,1978-09-15,2.126626968383789
+776912,BMY,1978-09-18,2.074575901031494
+776913,BMY,1978-09-19,2.0820119380950928
+776914,BMY,1978-09-20,2.067141056060791
+776915,BMY,1978-09-21,2.037398099899292
+776916,BMY,1978-09-22,2.044832944869995
+776917,BMY,1978-09-25,2.0522689819335938
+776918,BMY,1978-09-26,2.09688401222229
+776919,BMY,1978-09-27,2.0522689819335938
+776920,BMY,1978-09-28,2.044832944869995
+776921,BMY,1978-09-29,2.037398099899292
+776922,BMY,1978-10-02,2.0225260257720947
+776923,BMY,1978-10-03,2.0002191066741943
+776924,BMY,1978-10-04,2.007654905319214
+776925,BMY,1978-10-05,2.0002191066741943
+776926,BMY,1978-10-06,1.985347032546997
+776927,BMY,1978-10-09,1.985347032546997
+776928,BMY,1978-10-10,2.0002191066741943
+776929,BMY,1978-10-11,2.015089988708496
+776930,BMY,1978-10-12,2.0597050189971924
+776931,BMY,1978-10-13,2.074575901031494
+776932,BMY,1978-10-16,2.0299620628356934
+776933,BMY,1978-10-17,1.9779119491577148
+776934,BMY,1978-10-18,1.9556039571762085
+776935,BMY,1978-10-19,1.9407329559326167
+776936,BMY,1978-10-20,1.9035539627075195
+776937,BMY,1978-10-23,1.9407329559326167
+776938,BMY,1978-10-24,1.933297038078308
+776939,BMY,1978-10-25,1.888682007789612
+776940,BMY,1978-10-26,1.8812470436096191
+776941,BMY,1978-10-27,1.8217610120773315
+776942,BMY,1978-10-30,1.948168992996216
+776943,BMY,1978-10-31,1.8738110065460205
+776944,BMY,1978-11-01,1.985347032546997
+776945,BMY,1978-11-02,1.9556039571762085
+776946,BMY,1978-11-03,1.9556039571762085
+776947,BMY,1978-11-06,1.9556039571762085
+776948,BMY,1978-11-07,1.888682007789612
+776949,BMY,1978-11-08,1.888682007789612
+776950,BMY,1978-11-09,1.888682007789612
+776951,BMY,1978-11-10,1.9035539627075195
+776952,BMY,1978-11-13,1.8738110065460205
+776953,BMY,1978-11-14,1.8366320133209229
+776954,BMY,1978-11-15,1.8589390516281128
+776955,BMY,1978-11-16,1.8738110065460205
+776956,BMY,1978-11-17,1.9109899997711184
+776957,BMY,1978-11-20,1.9258610010147093
+776958,BMY,1978-11-21,1.9035539627075195
+776959,BMY,1978-11-22,1.888682007789612
+776960,BMY,1978-11-24,1.8961180448532104
+776961,BMY,1978-11-27,1.9035539627075195
+776962,BMY,1978-11-28,1.8738110065460205
+776963,BMY,1978-11-29,1.8663749694824217
+776964,BMY,1978-11-30,1.8812470436096191
+776965,BMY,1978-12-01,1.8961180448532104
+776966,BMY,1978-12-04,1.9184260368347168
+776967,BMY,1978-12-05,1.9927829504013064
+776968,BMY,1978-12-06,2.0225260257720947
+776969,BMY,1978-12-07,2.0002191066741943
+776970,BMY,1978-12-08,1.9779119491577148
+776971,BMY,1978-12-11,2.015089988708496
+776972,BMY,1978-12-12,1.9927829504013064
+776973,BMY,1978-12-13,1.9630399942398071
+776974,BMY,1978-12-14,1.9927829504013064
+776975,BMY,1978-12-15,1.9927829504013064
+776976,BMY,1978-12-18,1.9630399942398071
+776977,BMY,1978-12-19,1.9184260368347168
+776978,BMY,1978-12-20,1.933297038078308
+776979,BMY,1978-12-21,1.985347032546997
+776980,BMY,1978-12-22,2.09688401222229
+776981,BMY,1978-12-26,2.126626968383789
+776982,BMY,1978-12-27,2.111754894256592
+776983,BMY,1978-12-28,2.111754894256592
+776984,BMY,1978-12-29,2.126626968383789
+776985,BMY,1979-01-02,2.1191909313201904
+776986,BMY,1979-01-03,2.186113119125366
+776987,BMY,1979-01-04,2.178677082061768
+776988,BMY,1979-01-05,2.178677082061768
+776989,BMY,1979-01-08,2.148933887481689
+776990,BMY,1979-01-09,2.171241044998169
+776991,BMY,1979-01-10,2.156369924545288
+776992,BMY,1979-01-11,2.171241044998169
+776993,BMY,1979-01-12,2.200984001159668
+776994,BMY,1979-01-15,2.2753419876098637
+776995,BMY,1979-01-16,2.230726957321167
+776996,BMY,1979-01-17,2.1935489177703857
+776997,BMY,1979-01-18,2.178677082061768
+776998,BMY,1979-01-19,2.178677082061768
+776999,BMY,1979-01-22,2.178677082061768
+777000,BMY,1979-01-23,2.186113119125366
+777001,BMY,1979-01-24,2.171241044998169
+777002,BMY,1979-01-25,2.200984001159668
+777003,BMY,1979-01-26,2.215856075286865
+777004,BMY,1979-01-29,2.215856075286865
+777005,BMY,1979-01-30,2.2084200382232666
+777006,BMY,1979-01-31,2.1638059616088867
+777007,BMY,1979-02-01,2.14149808883667
+777008,BMY,1979-02-02,2.111754894256592
+777009,BMY,1979-02-05,2.067141056060791
+777010,BMY,1979-02-06,2.0522689819335938
+777011,BMY,1979-02-07,2.067141056060791
+777012,BMY,1979-02-08,2.067141056060791
+777013,BMY,1979-02-09,2.037398099899292
+777014,BMY,1979-02-12,2.037398099899292
+777015,BMY,1979-02-13,2.0820119380950928
+777016,BMY,1979-02-14,2.067141056060791
+777017,BMY,1979-02-15,2.0597050189971924
+777018,BMY,1979-02-16,2.0299620628356934
+777019,BMY,1979-02-20,2.067141056060791
+777020,BMY,1979-02-21,2.0597050189971924
+777021,BMY,1979-02-22,2.0522689819335938
+777022,BMY,1979-02-23,2.0002191066741943
+777023,BMY,1979-02-26,1.9779119491577148
+777024,BMY,1979-02-27,1.9556039571762085
+777025,BMY,1979-02-28,1.948168992996216
+777026,BMY,1979-03-01,1.9779119491577148
+777027,BMY,1979-03-02,1.9407329559326167
+777028,BMY,1979-03-05,1.9704760313034055
+777029,BMY,1979-03-06,1.9704760313034055
+777030,BMY,1979-03-07,2.007654905319214
+777031,BMY,1979-03-08,2.0299620628356934
+777032,BMY,1979-03-09,2.0522689819335938
+777033,BMY,1979-03-12,2.0299620628356934
+777034,BMY,1979-03-13,2.044832944869995
+777035,BMY,1979-03-14,2.037398099899292
+777036,BMY,1979-03-15,2.037398099899292
+777037,BMY,1979-03-16,2.015089988708496
+777038,BMY,1979-03-19,2.0522689819335938
+777039,BMY,1979-03-20,2.0299620628356934
+777040,BMY,1979-03-21,2.044832944869995
+777041,BMY,1979-03-22,2.067141056060791
+777042,BMY,1979-03-23,2.0522689819335938
+777043,BMY,1979-03-26,2.0597050189971924
+777044,BMY,1979-03-27,2.074575901031494
+777045,BMY,1979-03-28,2.0894479751586914
+777046,BMY,1979-03-29,2.0522689819335938
+777047,BMY,1979-03-30,2.0522689819335938
+777048,BMY,1979-04-02,2.0299620628356934
+777049,BMY,1979-04-03,2.0522689819335938
+777050,BMY,1979-04-04,2.074575901031494
+777051,BMY,1979-04-05,2.09688401222229
+777052,BMY,1979-04-06,2.067141056060791
+777053,BMY,1979-04-09,2.067141056060791
+777054,BMY,1979-04-10,2.0597050189971924
+777055,BMY,1979-04-11,2.044832944869995
+777056,BMY,1979-04-12,2.015089988708496
+777057,BMY,1979-04-16,2.015089988708496
+777058,BMY,1979-04-17,2.015089988708496
+777059,BMY,1979-04-18,2.0522689819335938
+777060,BMY,1979-04-19,2.044832944869995
+777061,BMY,1979-04-20,2.067141056060791
+777062,BMY,1979-04-23,2.067141056060791
+777063,BMY,1979-04-24,2.067141056060791
+777064,BMY,1979-04-25,2.074575901031494
+777065,BMY,1979-04-26,2.067141056060791
+777066,BMY,1979-04-27,2.0894479751586914
+777067,BMY,1979-04-30,2.1043190956115723
+777068,BMY,1979-05-01,2.1043190956115723
+777069,BMY,1979-05-02,2.09688401222229
+777070,BMY,1979-05-03,2.111754894256592
+777071,BMY,1979-05-04,2.074575901031494
+777072,BMY,1979-05-07,2.0299620628356934
+777073,BMY,1979-05-08,2.037398099899292
+777074,BMY,1979-05-09,2.0225260257720947
+777075,BMY,1979-05-10,1.9704760313034055
+777076,BMY,1979-05-11,1.9630399942398071
+777077,BMY,1979-05-14,1.9779119491577148
+777078,BMY,1979-05-15,1.9704760313034055
+777079,BMY,1979-05-16,1.948168992996216
+777080,BMY,1979-05-17,1.9630399942398071
+777081,BMY,1979-05-18,1.9407329559326167
+777082,BMY,1979-05-21,1.948168992996216
+777083,BMY,1979-05-22,1.9779119491577148
+777084,BMY,1979-05-23,1.9704760313034055
+777085,BMY,1979-05-24,1.9704760313034055
+777086,BMY,1979-05-25,1.9704760313034055
+777087,BMY,1979-05-29,1.9779119491577148
+777088,BMY,1979-05-30,1.9407329559326167
+777089,BMY,1979-05-31,1.9258610010147093
+777090,BMY,1979-06-01,1.933297038078308
+777091,BMY,1979-06-04,1.9109899997711184
+777092,BMY,1979-06-05,1.9630399942398071
+777093,BMY,1979-06-06,1.985347032546997
+777094,BMY,1979-06-07,2.007654905319214
+777095,BMY,1979-06-08,1.9779119491577148
+777096,BMY,1979-06-11,1.985347032546997
+777097,BMY,1979-06-12,2.0002191066741943
+777098,BMY,1979-06-13,2.007654905319214
+777099,BMY,1979-06-14,2.015089988708496
+777100,BMY,1979-06-15,1.985347032546997
+777101,BMY,1979-06-18,1.9927829504013064
+777102,BMY,1979-06-19,1.9927829504013064
+777103,BMY,1979-06-20,1.9630399942398071
+777104,BMY,1979-06-21,1.9779119491577148
+777105,BMY,1979-06-22,2.015089988708496
+777106,BMY,1979-06-25,1.9704760313034055
+777107,BMY,1979-06-26,1.9630399942398071
+777108,BMY,1979-06-27,1.9779119491577148
+777109,BMY,1979-06-28,1.9630399942398071
+777110,BMY,1979-06-29,1.9184260368347168
+777111,BMY,1979-07-02,1.888682007789612
+777112,BMY,1979-07-03,1.8738110065460205
+777113,BMY,1979-07-05,1.8663749694824217
+777114,BMY,1979-07-06,1.8812470436096191
+777115,BMY,1979-07-09,1.888682007789612
+777116,BMY,1979-07-10,1.933297038078308
+777117,BMY,1979-07-11,1.9184260368347168
+777118,BMY,1979-07-12,1.9109899997711184
+777119,BMY,1979-07-13,1.9035539627075195
+777120,BMY,1979-07-16,1.9035539627075195
+777121,BMY,1979-07-17,1.8589390516281128
+777122,BMY,1979-07-18,1.8812470436096191
+777123,BMY,1979-07-19,1.9035539627075195
+777124,BMY,1979-07-20,1.9184260368347168
+777125,BMY,1979-07-23,1.9035539627075195
+777126,BMY,1979-07-24,1.9184260368347168
+777127,BMY,1979-07-25,1.948168992996216
+777128,BMY,1979-07-26,1.948168992996216
+777129,BMY,1979-07-27,1.9407329559326167
+777130,BMY,1979-07-30,1.933297038078308
+777131,BMY,1979-07-31,1.948168992996216
+777132,BMY,1979-08-01,1.985347032546997
+777133,BMY,1979-08-02,2.007654905319214
+777134,BMY,1979-08-03,2.0299620628356934
+777135,BMY,1979-08-06,2.037398099899292
+777136,BMY,1979-08-07,2.074575901031494
+777137,BMY,1979-08-08,2.1043190956115723
+777138,BMY,1979-08-09,2.0894479751586914
+777139,BMY,1979-08-10,2.067141056060791
+777140,BMY,1979-08-13,2.1191909313201904
+777141,BMY,1979-08-14,2.14149808883667
+777142,BMY,1979-08-15,2.156369924545288
+777143,BMY,1979-08-16,2.126626968383789
+777144,BMY,1979-08-17,2.14149808883667
+777145,BMY,1979-08-20,2.1638059616088867
+777146,BMY,1979-08-21,2.14149808883667
+777147,BMY,1979-08-22,2.14149808883667
+777148,BMY,1979-08-23,2.14149808883667
+777149,BMY,1979-08-24,2.14149808883667
+777150,BMY,1979-08-27,2.156369924545288
+777151,BMY,1979-08-28,2.1340620517730717
+777152,BMY,1979-08-29,2.148933887481689
+777153,BMY,1979-08-30,2.14149808883667
+777154,BMY,1979-08-31,2.1638059616088867
+777155,BMY,1979-09-04,2.1191909313201904
+777156,BMY,1979-09-05,2.111754894256592
+777157,BMY,1979-09-06,2.1043190956115723
+777158,BMY,1979-09-07,2.1043190956115723
+777159,BMY,1979-09-10,2.1191909313201904
+777160,BMY,1979-09-11,2.1043190956115723
+777161,BMY,1979-09-12,2.126626968383789
+777162,BMY,1979-09-13,2.126626968383789
+777163,BMY,1979-09-14,2.148933887481689
+777164,BMY,1979-09-17,2.1935489177703857
+777165,BMY,1979-09-18,2.1638059616088867
+777166,BMY,1979-09-19,2.200984001159668
+777167,BMY,1979-09-20,2.230726957321167
+777168,BMY,1979-09-21,2.2084200382232666
+777169,BMY,1979-09-24,2.200984001159668
+777170,BMY,1979-09-25,2.2084200382232666
+777171,BMY,1979-09-26,2.200984001159668
+777172,BMY,1979-09-27,2.200984001159668
+777173,BMY,1979-09-28,2.156369924545288
+777174,BMY,1979-10-01,2.14149808883667
+777175,BMY,1979-10-02,2.171241044998169
+777176,BMY,1979-10-03,2.14149808883667
+777177,BMY,1979-10-04,2.1191909313201904
+777178,BMY,1979-10-05,2.111754894256592
+777179,BMY,1979-10-08,2.037398099899292
+777180,BMY,1979-10-09,1.933297038078308
+777181,BMY,1979-10-10,1.9779119491577148
+777182,BMY,1979-10-11,1.9704760313034055
+777183,BMY,1979-10-12,1.9258610010147093
+777184,BMY,1979-10-15,1.933297038078308
+777185,BMY,1979-10-16,1.9109899997711184
+777186,BMY,1979-10-17,1.9258610010147093
+777187,BMY,1979-10-18,1.948168992996216
+777188,BMY,1979-10-19,1.9258610010147093
+777189,BMY,1979-10-22,1.933297038078308
+777190,BMY,1979-10-23,1.888682007789612
+777191,BMY,1979-10-24,1.9035539627075195
+777192,BMY,1979-10-25,1.8961180448532104
+777193,BMY,1979-10-26,1.9109899997711184
+777194,BMY,1979-10-29,1.9109899997711184
+777195,BMY,1979-10-30,1.9704760313034055
+777196,BMY,1979-10-31,1.9704760313034055
+777197,BMY,1979-11-01,1.9779119491577148
+777198,BMY,1979-11-02,1.9704760313034055
+777199,BMY,1979-11-05,1.948168992996216
+777200,BMY,1979-11-06,1.9109899997711184
+777201,BMY,1979-11-07,1.9258610010147093
+777202,BMY,1979-11-08,1.9184260368347168
+777203,BMY,1979-11-09,1.933297038078308
+777204,BMY,1979-11-12,1.9556039571762085
+777205,BMY,1979-11-13,1.933297038078308
+777206,BMY,1979-11-14,1.9779119491577148
+777207,BMY,1979-11-15,2.007654905319214
+777208,BMY,1979-11-16,2.037398099899292
+777209,BMY,1979-11-19,2.0522689819335938
+777210,BMY,1979-11-20,2.044832944869995
+777211,BMY,1979-11-21,2.0597050189971924
+777212,BMY,1979-11-23,2.0597050189971924
+777213,BMY,1979-11-26,2.14149808883667
+777214,BMY,1979-11-27,2.148933887481689
+777215,BMY,1979-11-28,2.171241044998169
+777216,BMY,1979-11-29,2.1638059616088867
+777217,BMY,1979-11-30,2.156369924545288
+777218,BMY,1979-12-03,2.14149808883667
+777219,BMY,1979-12-04,2.14149808883667
+777220,BMY,1979-12-05,2.171241044998169
+777221,BMY,1979-12-06,2.2455990314483643
+777222,BMY,1979-12-07,2.215856075286865
+777223,BMY,1979-12-10,2.223292112350464
+777224,BMY,1979-12-11,2.215856075286865
+777225,BMY,1979-12-12,2.186113119125366
+777226,BMY,1979-12-13,2.171241044998169
+777227,BMY,1979-12-14,2.253035068511963
+777228,BMY,1979-12-17,2.223292112350464
+777229,BMY,1979-12-18,2.200984001159668
+777230,BMY,1979-12-19,2.200984001159668
+777231,BMY,1979-12-20,2.223292112350464
+777232,BMY,1979-12-21,2.215856075286865
+777233,BMY,1979-12-24,2.1935489177703857
+777234,BMY,1979-12-26,2.2084200382232666
+777235,BMY,1979-12-27,2.2084200382232666
+777236,BMY,1979-12-28,2.215856075286865
+777237,BMY,1979-12-31,2.200984001159668
+777238,BMY,1980-01-02,2.1638059616088867
+777239,BMY,1980-01-03,2.14149808883667
+777240,BMY,1980-01-04,2.148933887481689
+777241,BMY,1980-01-07,2.156369924545288
+777242,BMY,1980-01-08,2.230726957321167
+777243,BMY,1980-01-09,2.2455990314483643
+777244,BMY,1980-01-10,2.3050849437713623
+777245,BMY,1980-01-11,2.2455990314483643
+777246,BMY,1980-01-14,2.2084200382232666
+777247,BMY,1980-01-15,2.1935489177703857
+777248,BMY,1980-01-16,2.178677082061768
+777249,BMY,1980-01-17,2.1043190956115723
+777250,BMY,1980-01-18,2.0894479751586914
+777251,BMY,1980-01-21,2.1191909313201904
+777252,BMY,1980-01-22,2.0820119380950928
+777253,BMY,1980-01-23,2.09688401222229
+777254,BMY,1980-01-24,2.074575901031494
+777255,BMY,1980-01-25,2.1043190956115723
+777256,BMY,1980-01-28,2.0820119380950928
+777257,BMY,1980-01-29,2.067141056060791
+777258,BMY,1980-01-30,2.0820119380950928
+777259,BMY,1980-01-31,2.007654905319214
+777260,BMY,1980-02-01,2.044832944869995
+777261,BMY,1980-02-04,2.0002191066741943
+777262,BMY,1980-02-05,2.007654905319214
+777263,BMY,1980-02-06,2.015089988708496
+777264,BMY,1980-02-07,2.0820119380950928
+777265,BMY,1980-02-08,2.1043190956115723
+777266,BMY,1980-02-11,2.067141056060791
+777267,BMY,1980-02-12,2.0894479751586914
+777268,BMY,1980-02-13,2.0522689819335938
+777269,BMY,1980-02-14,1.9779119491577148
+777270,BMY,1980-02-15,1.9556039571762085
+777271,BMY,1980-02-19,1.948168992996216
+777272,BMY,1980-02-20,2.007654905319214
+777273,BMY,1980-02-21,1.9927829504013064
+777274,BMY,1980-02-22,1.9779119491577148
+777275,BMY,1980-02-25,1.9927829504013064
+777276,BMY,1980-02-26,2.0225260257720947
+777277,BMY,1980-02-27,1.985347032546997
+777278,BMY,1980-02-28,1.9556039571762085
+777279,BMY,1980-02-29,1.985347032546997
+777280,BMY,1980-03-03,1.9704760313034055
+777281,BMY,1980-03-04,1.948168992996216
+777282,BMY,1980-03-05,1.888682007789612
+777283,BMY,1980-03-06,1.8515039682388303
+777284,BMY,1980-03-07,1.8515039682388303
+777285,BMY,1980-03-10,1.8589390516281128
+777286,BMY,1980-03-11,1.8738110065460205
+777287,BMY,1980-03-12,1.8589390516281128
+777288,BMY,1980-03-13,1.8812470436096191
+777289,BMY,1980-03-14,1.8961180448532104
+777290,BMY,1980-03-17,1.8812470436096191
+777291,BMY,1980-03-18,1.9184260368347168
+777292,BMY,1980-03-19,1.9184260368347168
+777293,BMY,1980-03-20,1.9035539627075195
+777294,BMY,1980-03-21,1.888682007789612
+777295,BMY,1980-03-24,1.8589390516281128
+777296,BMY,1980-03-25,1.8589390516281128
+777297,BMY,1980-03-26,1.8589390516281128
+777298,BMY,1980-03-27,1.829195976257324
+777299,BMY,1980-03-28,1.9035539627075195
+777300,BMY,1980-03-31,1.9407329559326167
+777301,BMY,1980-04-01,1.9927829504013064
+777302,BMY,1980-04-02,2.0002191066741943
+777303,BMY,1980-04-03,2.044832944869995
+777304,BMY,1980-04-07,2.007654905319214
+777305,BMY,1980-04-08,2.0299620628356934
+777306,BMY,1980-04-09,2.0522689819335938
+777307,BMY,1980-04-10,2.0820119380950928
+777308,BMY,1980-04-11,2.0820119380950928
+777309,BMY,1980-04-14,2.044832944869995
+777310,BMY,1980-04-15,2.037398099899292
+777311,BMY,1980-04-16,1.985347032546997
+777312,BMY,1980-04-17,1.9407329559326167
+777313,BMY,1980-04-18,1.9407329559326167
+777314,BMY,1980-04-21,1.9258610010147093
+777315,BMY,1980-04-22,1.9779119491577148
+777316,BMY,1980-04-23,2.0225260257720947
+777317,BMY,1980-04-24,2.0820119380950928
+777318,BMY,1980-04-25,2.09688401222229
+777319,BMY,1980-04-28,2.0820119380950928
+777320,BMY,1980-04-29,2.074575901031494
+777321,BMY,1980-04-30,2.074575901031494
+777322,BMY,1980-05-01,2.074575901031494
+777323,BMY,1980-05-02,2.0820119380950928
+777324,BMY,1980-05-05,2.067141056060791
+777325,BMY,1980-05-06,2.1340620517730717
+777326,BMY,1980-05-07,2.171241044998169
+777327,BMY,1980-05-08,2.186113119125366
+777328,BMY,1980-05-09,2.200984001159668
+777329,BMY,1980-05-12,2.2381629943847656
+777330,BMY,1980-05-13,2.2381629943847656
+777331,BMY,1980-05-14,2.260469913482666
+777332,BMY,1980-05-15,2.253035068511963
+777333,BMY,1980-05-16,2.260469913482666
+777334,BMY,1980-05-19,2.2455990314483643
+777335,BMY,1980-05-20,2.2455990314483643
+777336,BMY,1980-05-21,2.253035068511963
+777337,BMY,1980-05-22,2.290213108062744
+777338,BMY,1980-05-23,2.2679059505462646
+777339,BMY,1980-05-27,2.260469913482666
+777340,BMY,1980-05-28,2.2455990314483643
+777341,BMY,1980-05-29,2.2381629943847656
+777342,BMY,1980-05-30,2.230726957321167
+777343,BMY,1980-06-02,2.186113119125366
+777344,BMY,1980-06-03,2.171241044998169
+777345,BMY,1980-06-04,2.260469913482666
+777346,BMY,1980-06-05,2.3050849437713623
+777347,BMY,1980-06-06,2.357135057449341
+777348,BMY,1980-06-09,2.3645710945129395
+777349,BMY,1980-06-10,2.372006893157959
+777350,BMY,1980-06-11,2.3348278999328613
+777351,BMY,1980-06-12,2.349699020385742
+777352,BMY,1980-06-13,2.3794429302215576
+777353,BMY,1980-06-16,2.3794429302215576
+777354,BMY,1980-06-17,2.3943140506744385
+777355,BMY,1980-06-18,2.3794429302215576
+777356,BMY,1980-06-19,2.3645710945129395
+777357,BMY,1980-06-20,2.3645710945129395
+777358,BMY,1980-06-23,2.349699020385742
+777359,BMY,1980-06-24,2.3794429302215576
+777360,BMY,1980-06-25,2.424057006835937
+777361,BMY,1980-06-26,2.3943140506744385
+777362,BMY,1980-06-27,2.38687801361084
+777363,BMY,1980-06-30,2.312520980834961
+777364,BMY,1980-07-01,2.297648906707764
+777365,BMY,1980-07-02,2.3348278999328613
+777366,BMY,1980-07-03,2.3943140506744385
+777367,BMY,1980-07-07,2.416620969772339
+777368,BMY,1980-07-08,2.3794429302215576
+777369,BMY,1980-07-09,2.38687801361084
+777370,BMY,1980-07-10,2.4091858863830566
+777371,BMY,1980-07-11,2.4389290809631348
+777372,BMY,1980-07-14,2.498414993286133
+777373,BMY,1980-07-15,2.5132861137390137
+777374,BMY,1980-07-16,2.520721912384033
+777375,BMY,1980-07-17,2.647130012512207
+777376,BMY,1980-07-18,2.6322579383850098
+777377,BMY,1980-07-21,2.6322579383850098
+777378,BMY,1980-07-22,2.6322579383850098
+777379,BMY,1980-07-23,2.595078945159912
+777380,BMY,1980-07-24,2.6025149822235107
+777381,BMY,1980-07-25,2.587644100189209
+777382,BMY,1980-07-28,2.6322579383850098
+777383,BMY,1980-07-29,2.624823093414306
+777384,BMY,1980-07-30,2.6545660495758057
+777385,BMY,1980-07-31,2.721487045288086
+777386,BMY,1980-08-01,2.758666038513184
+777387,BMY,1980-08-04,2.728923082351685
+777388,BMY,1980-08-05,2.721487045288086
+777389,BMY,1980-08-06,2.728923082351685
+777390,BMY,1980-08-07,2.7884089946746826
+777391,BMY,1980-08-08,2.758666038513184
+777392,BMY,1980-08-11,2.758666038513184
+777393,BMY,1980-08-12,2.758666038513184
+777394,BMY,1980-08-13,2.721487045288086
+777395,BMY,1980-08-14,2.7884089946746826
+777396,BMY,1980-08-15,2.7661020755767822
+777397,BMY,1980-08-18,2.714051961898804
+777398,BMY,1980-08-19,2.6991798877716064
+777399,BMY,1980-08-20,2.6991798877716064
+777400,BMY,1980-08-21,2.6991798877716064
+777401,BMY,1980-08-22,2.714051961898804
+777402,BMY,1980-08-25,2.6843090057373047
+777403,BMY,1980-08-26,2.662000894546509
+777404,BMY,1980-08-27,2.6545660495758057
+777405,BMY,1980-08-28,2.647130012512207
+777406,BMY,1980-08-29,2.6396939754486084
+777407,BMY,1980-09-02,2.691744089126587
+777408,BMY,1980-09-03,2.7661020755767822
+777409,BMY,1980-09-04,2.780972957611084
+777410,BMY,1980-09-05,2.80328106880188
+777411,BMY,1980-09-08,2.780972957611084
+777412,BMY,1980-09-09,2.840459108352661
+777413,BMY,1980-09-10,2.8255879878997803
+777414,BMY,1980-09-11,2.833024024963379
+777415,BMY,1980-09-12,2.840459108352661
+777416,BMY,1980-09-15,2.9445600509643555
+777417,BMY,1980-09-16,3.004045963287353
+777418,BMY,1980-09-17,2.996609926223755
+777419,BMY,1980-09-18,2.951996088027954
+777420,BMY,1980-09-19,2.989175081253052
+777421,BMY,1980-09-22,2.989175081253052
+777422,BMY,1980-09-23,2.892509937286377
+777423,BMY,1980-09-24,2.8255879878997803
+777424,BMY,1980-09-25,2.7884089946746826
+777425,BMY,1980-09-26,2.736358880996704
+777426,BMY,1980-09-29,2.728923082351685
+777427,BMY,1980-09-30,2.7661020755767822
+777428,BMY,1980-10-01,2.7661020755767822
+777429,BMY,1980-10-02,2.795845031738281
+777430,BMY,1980-10-03,2.780972957611084
+777431,BMY,1980-10-06,2.80328106880188
+777432,BMY,1980-10-07,2.8850739002227783
+777433,BMY,1980-10-08,2.907381057739258
+777434,BMY,1980-10-09,2.899945974349976
+777435,BMY,1980-10-10,2.8850739002227783
+777436,BMY,1980-10-13,2.9148170948028564
+777437,BMY,1980-10-14,2.989175081253052
+777438,BMY,1980-10-15,3.056096076965332
+777439,BMY,1980-10-16,3.004045963287353
+777440,BMY,1980-10-17,2.951996088027954
+777441,BMY,1980-10-20,2.922252893447876
+777442,BMY,1980-10-21,2.8255879878997803
+777443,BMY,1980-10-22,2.8181519508361816
+777444,BMY,1980-10-23,2.736358880996704
+777445,BMY,1980-10-24,2.758666038513184
+777446,BMY,1980-10-27,2.728923082351685
+777447,BMY,1980-10-28,2.662000894546509
+777448,BMY,1980-10-29,2.662000894546509
+777449,BMY,1980-10-30,2.624823093414306
+777450,BMY,1980-10-31,2.736358880996704
+777451,BMY,1980-11-03,2.751230001449585
+777452,BMY,1980-11-05,2.795845031738281
+777453,BMY,1980-11-06,2.6694369316101074
+777454,BMY,1980-11-07,2.676872968673706
+777455,BMY,1980-11-10,2.6843090057373047
+777456,BMY,1980-11-11,2.706615924835205
+777457,BMY,1980-11-12,2.780972957611084
+777458,BMY,1980-11-13,2.7661020755767822
+777459,BMY,1980-11-14,2.7661020755767822
+777460,BMY,1980-11-17,2.728923082351685
+777461,BMY,1980-11-18,2.773538112640381
+777462,BMY,1980-11-19,2.7437949180603027
+777463,BMY,1980-11-20,2.7661020755767822
+777464,BMY,1980-11-21,2.736358880996704
+777465,BMY,1980-11-24,2.751230001449585
+777466,BMY,1980-11-25,2.736358880996704
+777467,BMY,1980-11-26,2.714051961898804
+777468,BMY,1980-11-28,2.714051961898804
+777469,BMY,1980-12-01,2.6545660495758057
+777470,BMY,1980-12-02,2.721487045288086
+777471,BMY,1980-12-03,2.721487045288086
+777472,BMY,1980-12-04,2.840459108352661
+777473,BMY,1980-12-05,2.8553309440612797
+777474,BMY,1980-12-08,2.7437949180603027
+777475,BMY,1980-12-09,2.6694369316101074
+777476,BMY,1980-12-10,2.647130012512207
+777477,BMY,1980-12-11,2.6545660495758057
+777478,BMY,1980-12-12,2.6843090057373047
+777479,BMY,1980-12-15,2.662000894546509
+777480,BMY,1980-12-16,2.6694369316101074
+777481,BMY,1980-12-17,2.721487045288086
+777482,BMY,1980-12-18,2.6694369316101074
+777483,BMY,1980-12-19,2.676872968673706
+777484,BMY,1980-12-22,2.7661020755767822
+777485,BMY,1980-12-23,2.7884089946746826
+777486,BMY,1980-12-24,2.840459108352661
+777487,BMY,1980-12-26,2.870203018188477
+777488,BMY,1980-12-29,2.892509937286377
+777489,BMY,1980-12-30,2.907381057739258
+777490,BMY,1980-12-31,2.996609926223755
+777491,BMY,1981-01-02,3.0337889194488525
+777492,BMY,1981-01-05,3.041224956512451
+777493,BMY,1981-01-06,3.056096076965332
+777494,BMY,1981-01-07,2.9743030071258545
+777495,BMY,1981-01-08,2.989175081253052
+777496,BMY,1981-01-09,2.9743030071258545
+777497,BMY,1981-01-12,2.951996088027954
+777498,BMY,1981-01-13,2.9148170948028564
+777499,BMY,1981-01-14,2.8850739002227783
+777500,BMY,1981-01-15,2.8478949069976807
+777501,BMY,1981-01-16,2.907381057739258
+777502,BMY,1981-01-19,2.899945974349976
+777503,BMY,1981-01-20,2.8255879878997803
+777504,BMY,1981-01-21,2.7884089946746826
+777505,BMY,1981-01-22,2.7437949180603027
+777506,BMY,1981-01-23,2.840459108352661
+777507,BMY,1981-01-26,2.951996088027954
+777508,BMY,1981-01-27,2.966866970062256
+777509,BMY,1981-01-28,2.937124013900757
+777510,BMY,1981-01-29,2.899945974349976
+777511,BMY,1981-01-30,2.9296889305114746
+777512,BMY,1981-02-02,2.899945974349976
+777513,BMY,1981-02-03,2.966866970062256
+777514,BMY,1981-02-04,3.0337889194488525
+777515,BMY,1981-02-05,3.07096791267395
+777516,BMY,1981-02-06,3.108146905899048
+777517,BMY,1981-02-09,3.056096076965332
+777518,BMY,1981-02-10,3.078403949737549
+777519,BMY,1981-02-11,3.085839033126831
+777520,BMY,1981-02-12,3.078403949737549
+777521,BMY,1981-02-13,3.108146905899048
+777522,BMY,1981-02-17,3.137890100479126
+777523,BMY,1981-02-18,3.1825039386749268
+777524,BMY,1981-02-19,3.1155829429626465
+777525,BMY,1981-02-20,3.0932750701904297
+777526,BMY,1981-02-23,3.175069093704224
+777527,BMY,1981-02-24,3.2196829319000244
+777528,BMY,1981-02-25,3.2196829319000244
+777529,BMY,1981-02-26,3.271733045578003
+777530,BMY,1981-02-27,3.301476001739502
+777531,BMY,1981-03-02,3.301476001739502
+777532,BMY,1981-03-03,3.271733045578003
+777533,BMY,1981-03-04,3.271733045578003
+777534,BMY,1981-03-05,3.2791690826416016
+777535,BMY,1981-03-06,3.286604881286621
+777536,BMY,1981-03-09,3.286604881286621
+777537,BMY,1981-03-10,3.2345550060272217
+777538,BMY,1981-03-11,3.197376012802124
+777539,BMY,1981-03-12,3.2196829319000244
+777540,BMY,1981-03-13,3.256861925125122
+777541,BMY,1981-03-16,3.271733045578003
+777542,BMY,1981-03-17,3.286604881286621
+777543,BMY,1981-03-18,3.3089120388031006
+777544,BMY,1981-03-19,3.3609631061553955
+777545,BMY,1981-03-20,3.383270025253296
+777546,BMY,1981-03-23,3.4501919746398926
+777547,BMY,1981-03-24,3.3981409072875977
+777548,BMY,1981-03-25,3.4353199005126958
+777549,BMY,1981-03-26,3.368397951126098
+777550,BMY,1981-03-27,3.316348075866699
+777551,BMY,1981-03-30,3.323784112930298
+777552,BMY,1981-03-31,3.3609631061553955
+777553,BMY,1981-04-01,3.4055769443511963
+777554,BMY,1981-04-02,3.353527069091797
+777555,BMY,1981-04-03,3.3089120388031006
+777556,BMY,1981-04-06,3.1899399757385254
+777557,BMY,1981-04-07,3.227118968963623
+777558,BMY,1981-04-08,3.212246894836426
+777559,BMY,1981-04-09,3.241990089416504
+777560,BMY,1981-04-10,3.2642979621887207
+777561,BMY,1981-04-13,3.29404091835022
+777562,BMY,1981-04-14,3.2791690826416016
+777563,BMY,1981-04-15,3.3312199115753174
+777564,BMY,1981-04-16,3.3907060623168945
+777565,BMY,1981-04-20,3.479934930801392
+777566,BMY,1981-04-21,3.4353199005126958
+777567,BMY,1981-04-22,3.442755937576294
+777568,BMY,1981-04-23,3.383270025253296
+777569,BMY,1981-04-24,3.368397951126098
+777570,BMY,1981-04-27,3.3312199115753174
+777571,BMY,1981-04-28,3.323784112930298
+777572,BMY,1981-04-29,3.271733045578003
+777573,BMY,1981-04-30,3.2048120498657227
+777574,BMY,1981-05-01,3.152760982513428
+777575,BMY,1981-05-04,3.07096791267395
+777576,BMY,1981-05-05,3.152760982513428
+777577,BMY,1981-05-06,3.108146905899048
+777578,BMY,1981-05-07,3.130454063415528
+777579,BMY,1981-05-08,3.130454063415528
+777580,BMY,1981-05-11,3.085839033126831
+777581,BMY,1981-05-12,3.137890100479126
+777582,BMY,1981-05-13,3.1007111072540283
+777583,BMY,1981-05-14,3.0932750701904297
+777584,BMY,1981-05-15,3.130454063415528
+777585,BMY,1981-05-18,3.152760982513428
+777586,BMY,1981-05-19,3.175069093704224
+777587,BMY,1981-05-20,3.212246894836426
+777588,BMY,1981-05-21,3.197376012802124
+777589,BMY,1981-05-22,3.197376012802124
+777590,BMY,1981-05-26,3.1825039386749268
+777591,BMY,1981-05-27,3.1825039386749268
+777592,BMY,1981-05-28,3.152760982513428
+777593,BMY,1981-05-29,3.1899399757385254
+777594,BMY,1981-06-01,3.241990089416504
+777595,BMY,1981-06-02,3.301476001739502
+777596,BMY,1981-06-03,3.29404091835022
+777597,BMY,1981-06-04,3.271733045578003
+777598,BMY,1981-06-05,3.2642979621887207
+777599,BMY,1981-06-08,3.2345550060272217
+777600,BMY,1981-06-09,3.1825039386749268
+777601,BMY,1981-06-10,3.197376012802124
+777602,BMY,1981-06-11,3.197376012802124
+777603,BMY,1981-06-12,3.1601970195770264
+777604,BMY,1981-06-15,3.137890100479126
+777605,BMY,1981-06-16,3.0932750701904297
+777606,BMY,1981-06-17,3.1230180263519287
+777607,BMY,1981-06-18,3.056096076965332
+777608,BMY,1981-06-19,3.0337889194488525
+777609,BMY,1981-06-22,3.011482000350952
+777610,BMY,1981-06-23,3.085839033126831
+777611,BMY,1981-06-24,3.085839033126831
+777612,BMY,1981-06-25,3.1155829429626465
+777613,BMY,1981-06-26,3.085839033126831
+777614,BMY,1981-06-29,3.041224956512451
+777615,BMY,1981-06-30,2.966866970062256
+777616,BMY,1981-07-01,2.9594318866729736
+777617,BMY,1981-07-02,2.9296889305114746
+777618,BMY,1981-07-06,2.840459108352661
+777619,BMY,1981-07-07,2.870203018188477
+777620,BMY,1981-07-08,2.922252893447876
+777621,BMY,1981-07-09,2.9296889305114746
+777622,BMY,1981-07-10,2.9148170948028564
+777623,BMY,1981-07-13,2.9148170948028564
+777624,BMY,1981-07-14,2.9296889305114746
+777625,BMY,1981-07-15,2.981739044189453
+777626,BMY,1981-07-16,2.989175081253052
+777627,BMY,1981-07-17,3.004045963287353
+777628,BMY,1981-07-20,2.951996088027954
+777629,BMY,1981-07-21,2.9445600509643555
+777630,BMY,1981-07-22,2.892509937286377
+777631,BMY,1981-07-23,2.9148170948028564
+777632,BMY,1981-07-24,3.004045963287353
+777633,BMY,1981-07-27,3.011482000350952
+777634,BMY,1981-07-28,3.004045963287353
+777635,BMY,1981-07-29,2.996609926223755
+777636,BMY,1981-07-30,2.981739044189453
+777637,BMY,1981-07-31,2.899945974349976
+777638,BMY,1981-08-03,2.862766981124878
+777639,BMY,1981-08-04,2.862766981124878
+777640,BMY,1981-08-05,2.9296889305114746
+777641,BMY,1981-08-06,2.9148170948028564
+777642,BMY,1981-08-07,2.907381057739258
+777643,BMY,1981-08-10,2.9296889305114746
+777644,BMY,1981-08-11,2.922252893447876
+777645,BMY,1981-08-12,2.9445600509643555
+777646,BMY,1981-08-13,2.9296889305114746
+777647,BMY,1981-08-14,2.862766981124878
+777648,BMY,1981-08-17,2.8255879878997803
+777649,BMY,1981-08-18,2.8478949069976807
+777650,BMY,1981-08-19,2.899945974349976
+777651,BMY,1981-08-20,2.922252893447876
+777652,BMY,1981-08-21,2.8850739002227783
+777653,BMY,1981-08-24,2.840459108352661
+777654,BMY,1981-08-25,2.8553309440612797
+777655,BMY,1981-08-26,2.892509937286377
+777656,BMY,1981-08-27,2.892509937286377
+777657,BMY,1981-08-28,2.8850739002227783
+777658,BMY,1981-08-31,2.877638101577759
+777659,BMY,1981-09-01,2.877638101577759
+777660,BMY,1981-09-02,2.9148170948028564
+777661,BMY,1981-09-03,2.877638101577759
+777662,BMY,1981-09-04,2.870203018188477
+777663,BMY,1981-09-08,2.862766981124878
+777664,BMY,1981-09-09,2.8850739002227783
+777665,BMY,1981-09-10,2.9296889305114746
+777666,BMY,1981-09-11,2.9445600509643555
+777667,BMY,1981-09-14,2.951996088027954
+777668,BMY,1981-09-15,2.9594318866729736
+777669,BMY,1981-09-16,2.922252893447876
+777670,BMY,1981-09-17,2.8850739002227783
+777671,BMY,1981-09-18,2.899945974349976
+777672,BMY,1981-09-21,2.907381057739258
+777673,BMY,1981-09-22,2.870203018188477
+777674,BMY,1981-09-23,2.833024024963379
+777675,BMY,1981-09-24,2.8255879878997803
+777676,BMY,1981-09-25,2.795845031738281
+777677,BMY,1981-09-28,2.8255879878997803
+777678,BMY,1981-09-29,2.899945974349976
+777679,BMY,1981-09-30,2.9445600509643555
+777680,BMY,1981-10-01,2.9743030071258545
+777681,BMY,1981-10-02,3.0337889194488525
+777682,BMY,1981-10-05,3.026352882385254
+777683,BMY,1981-10-06,2.9296889305114746
+777684,BMY,1981-10-07,3.1230180263519287
+777685,BMY,1981-10-08,3.167633056640625
+777686,BMY,1981-10-09,3.197376012802124
+777687,BMY,1981-10-12,3.145325899124145
+777688,BMY,1981-10-13,3.1899399757385254
+777689,BMY,1981-10-14,3.175069093704224
+777690,BMY,1981-10-15,3.227118968963623
+777691,BMY,1981-10-16,3.197376012802124
+777692,BMY,1981-10-19,3.1825039386749268
+777693,BMY,1981-10-20,3.2345550060272217
+777694,BMY,1981-10-21,3.241990089416504
+777695,BMY,1981-10-22,3.2791690826416016
+777696,BMY,1981-10-23,3.271733045578003
+777697,BMY,1981-10-26,3.2642979621887207
+777698,BMY,1981-10-27,3.2791690826416016
+777699,BMY,1981-10-28,3.2494258880615234
+777700,BMY,1981-10-29,3.2345550060272217
+777701,BMY,1981-10-30,3.286604881286621
+777702,BMY,1981-11-02,3.3609631061553955
+777703,BMY,1981-11-03,3.383270025253296
+777704,BMY,1981-11-04,3.383270025253296
+777705,BMY,1981-11-05,3.3609631061553955
+777706,BMY,1981-11-06,3.2642979621887207
+777707,BMY,1981-11-09,3.2642979621887207
+777708,BMY,1981-11-10,3.167633056640625
+777709,BMY,1981-11-11,3.212246894836426
+777710,BMY,1981-11-12,3.1899399757385254
+777711,BMY,1981-11-13,3.145325899124145
+777712,BMY,1981-11-16,3.108146905899048
+777713,BMY,1981-11-17,3.197376012802124
+777714,BMY,1981-11-18,3.167633056640625
+777715,BMY,1981-11-19,3.145325899124145
+777716,BMY,1981-11-20,3.167633056640625
+777717,BMY,1981-11-23,3.2196829319000244
+777718,BMY,1981-11-24,3.301476001739502
+777719,BMY,1981-11-25,3.3907060623168945
+777720,BMY,1981-11-27,3.4055769443511963
+777721,BMY,1981-11-30,3.4353199005126958
+777722,BMY,1981-12-01,3.4055769443511963
+777723,BMY,1981-12-02,3.316348075866699
+777724,BMY,1981-12-03,3.3386549949646
+777725,BMY,1981-12-04,3.3312199115753174
+777726,BMY,1981-12-07,3.2345550060272217
+777727,BMY,1981-12-08,3.271733045578003
+777728,BMY,1981-12-09,3.29404091835022
+777729,BMY,1981-12-10,3.29404091835022
+777730,BMY,1981-12-11,3.256861925125122
+777731,BMY,1981-12-14,3.1899399757385254
+777732,BMY,1981-12-15,3.227118968963623
+777733,BMY,1981-12-16,3.227118968963623
+777734,BMY,1981-12-17,3.2196829319000244
+777735,BMY,1981-12-18,3.2494258880615234
+777736,BMY,1981-12-21,3.2345550060272217
+777737,BMY,1981-12-22,3.1601970195770264
+777738,BMY,1981-12-23,3.1155829429626465
+777739,BMY,1981-12-24,3.145325899124145
+777740,BMY,1981-12-28,3.1601970195770264
+777741,BMY,1981-12-29,3.137890100479126
+777742,BMY,1981-12-30,3.152760982513428
+777743,BMY,1981-12-31,3.1601970195770264
+777744,BMY,1982-01-04,3.137890100479126
+777745,BMY,1982-01-05,3.0932750701904297
+777746,BMY,1982-01-06,3.1007111072540283
+777747,BMY,1982-01-07,3.108146905899048
+777748,BMY,1982-01-08,3.137890100479126
+777749,BMY,1982-01-11,3.078403949737549
+777750,BMY,1982-01-12,3.056096076965332
+777751,BMY,1982-01-13,3.04866099357605
+777752,BMY,1982-01-14,3.1007111072540283
+777753,BMY,1982-01-15,3.1230180263519287
+777754,BMY,1982-01-18,3.1230180263519287
+777755,BMY,1982-01-19,3.130454063415528
+777756,BMY,1982-01-20,3.145325899124145
+777757,BMY,1982-01-21,3.137890100479126
+777758,BMY,1982-01-22,3.1155829429626465
+777759,BMY,1982-01-25,3.1230180263519287
+777760,BMY,1982-01-26,3.167633056640625
+777761,BMY,1982-01-27,3.1601970195770264
+777762,BMY,1982-01-28,3.286604881286621
+777763,BMY,1982-01-29,3.3312199115753174
+777764,BMY,1982-02-01,3.29404091835022
+777765,BMY,1982-02-02,3.301476001739502
+777766,BMY,1982-02-03,3.29404091835022
+777767,BMY,1982-02-04,3.271733045578003
+777768,BMY,1982-02-05,3.2791690826416016
+777769,BMY,1982-02-08,3.256861925125122
+777770,BMY,1982-02-09,3.1825039386749268
+777771,BMY,1982-02-10,3.152760982513428
+777772,BMY,1982-02-11,3.137890100479126
+777773,BMY,1982-02-12,3.1230180263519287
+777774,BMY,1982-02-16,3.2048120498657227
+777775,BMY,1982-02-17,3.2642979621887207
+777776,BMY,1982-02-18,3.3386549949646
+777777,BMY,1982-02-19,3.3460910320281982
+777778,BMY,1982-02-22,3.29404091835022
+777779,BMY,1982-02-23,3.2494258880615234
+777780,BMY,1982-02-24,3.227118968963623
+777781,BMY,1982-02-25,3.2494258880615234
+777782,BMY,1982-02-26,3.286604881286621
+777783,BMY,1982-03-01,3.3089120388031006
+777784,BMY,1982-03-02,3.301476001739502
+777785,BMY,1982-03-03,3.286604881286621
+777786,BMY,1982-03-04,3.1825039386749268
+777787,BMY,1982-03-05,3.212246894836426
+777788,BMY,1982-03-08,3.137890100479126
+777789,BMY,1982-03-09,3.1230180263519287
+777790,BMY,1982-03-10,3.1230180263519287
+777791,BMY,1982-03-11,3.137890100479126
+777792,BMY,1982-03-12,3.041224956512451
+777793,BMY,1982-03-15,3.078403949737549
+777794,BMY,1982-03-16,3.07096791267395
+777795,BMY,1982-03-17,3.1007111072540283
+777796,BMY,1982-03-18,3.227118968963623
+777797,BMY,1982-03-19,3.241990089416504
+777798,BMY,1982-03-22,3.29404091835022
+777799,BMY,1982-03-23,3.3089120388031006
+777800,BMY,1982-03-24,3.241990089416504
+777801,BMY,1982-03-25,3.241990089416504
+777802,BMY,1982-03-26,3.227118968963623
+777803,BMY,1982-03-29,3.2494258880615234
+777804,BMY,1982-03-30,3.241990089416504
+777805,BMY,1982-03-31,3.2791690826416016
+777806,BMY,1982-04-01,3.383270025253296
+777807,BMY,1982-04-02,3.383270025253296
+777808,BMY,1982-04-05,3.3386549949646
+777809,BMY,1982-04-06,3.353527069091797
+777810,BMY,1982-04-07,3.3312199115753174
+777811,BMY,1982-04-08,3.3312199115753174
+777812,BMY,1982-04-12,3.3386549949646
+777813,BMY,1982-04-13,3.3312199115753174
+777814,BMY,1982-04-14,3.286604881286621
+777815,BMY,1982-04-15,3.271733045578003
+777816,BMY,1982-04-16,3.3460910320281982
+777817,BMY,1982-04-19,3.3981409072875977
+777818,BMY,1982-04-20,3.353527069091797
+777819,BMY,1982-04-21,3.3609631061553955
+777820,BMY,1982-04-22,3.4353199005126958
+777821,BMY,1982-04-23,3.472498893737793
+777822,BMY,1982-04-26,3.50967788696289
+777823,BMY,1982-04-27,3.472498893737793
+777824,BMY,1982-04-28,3.4501919746398926
+777825,BMY,1982-04-29,3.413012981414795
+777826,BMY,1982-04-30,3.4204490184783936
+777827,BMY,1982-05-03,3.442755937576294
+777828,BMY,1982-05-04,3.479934930801392
+777829,BMY,1982-05-05,3.465063095092773
+777830,BMY,1982-05-06,3.465063095092773
+777831,BMY,1982-05-07,3.4204490184783936
+777832,BMY,1982-05-10,3.3460910320281982
+777833,BMY,1982-05-11,3.3758339881896973
+777834,BMY,1982-05-12,3.353527069091797
+777835,BMY,1982-05-13,3.3386549949646
+777836,BMY,1982-05-14,3.3089120388031006
+777837,BMY,1982-05-17,3.2642979621887207
+777838,BMY,1982-05-18,3.241990089416504
+777839,BMY,1982-05-19,3.1601970195770264
+777840,BMY,1982-05-20,3.197376012802124
+777841,BMY,1982-05-21,3.2345550060272217
+777842,BMY,1982-05-24,3.2494258880615234
+777843,BMY,1982-05-25,3.227118968963623
+777844,BMY,1982-05-26,3.197376012802124
+777845,BMY,1982-05-27,3.212246894836426
+777846,BMY,1982-05-28,3.1899399757385254
+777847,BMY,1982-06-01,3.145325899124145
+777848,BMY,1982-06-02,3.2048120498657227
+777849,BMY,1982-06-03,3.197376012802124
+777850,BMY,1982-06-04,3.130454063415528
+777851,BMY,1982-06-07,3.197376012802124
+777852,BMY,1982-06-08,3.1825039386749268
+777853,BMY,1982-06-09,3.2196829319000244
+777854,BMY,1982-06-10,3.3386549949646
+777855,BMY,1982-06-11,3.368397951126098
+777856,BMY,1982-06-14,3.316348075866699
+777857,BMY,1982-06-15,3.316348075866699
+777858,BMY,1982-06-16,3.3758339881896973
+777859,BMY,1982-06-17,3.3460910320281982
+777860,BMY,1982-06-18,3.3386549949646
+777861,BMY,1982-06-21,3.3609631061553955
+777862,BMY,1982-06-22,3.383270025253296
+777863,BMY,1982-06-23,3.457627058029175
+777864,BMY,1982-06-24,3.383270025253296
+777865,BMY,1982-06-25,3.3460910320281982
+777866,BMY,1982-06-28,3.3386549949646
+777867,BMY,1982-06-29,3.3460910320281982
+777868,BMY,1982-06-30,3.3089120388031006
+777869,BMY,1982-07-01,3.301476001739502
+777870,BMY,1982-07-02,3.2494258880615234
+777871,BMY,1982-07-06,3.227118968963623
+777872,BMY,1982-07-07,3.2345550060272217
+777873,BMY,1982-07-08,3.241990089416504
+777874,BMY,1982-07-09,3.3460910320281982
+777875,BMY,1982-07-12,3.50967788696289
+777876,BMY,1982-07-13,3.457627058029175
+777877,BMY,1982-07-14,3.50967788696289
+777878,BMY,1982-07-15,3.546855926513672
+777879,BMY,1982-07-16,3.606343030929565
+777880,BMY,1982-07-19,3.5542919635772705
+777881,BMY,1982-07-20,3.606343030929565
+777882,BMY,1982-07-21,3.598906993865967
+777883,BMY,1982-07-22,3.561728000640869
+777884,BMY,1982-07-23,3.457627058029175
+777885,BMY,1982-07-26,3.4353199005126958
+777886,BMY,1982-07-27,3.4353199005126958
+777887,BMY,1982-07-28,3.3907060623168945
+777888,BMY,1982-07-29,3.383270025253296
+777889,BMY,1982-07-30,3.3758339881896973
+777890,BMY,1982-08-02,3.487370014190674
+777891,BMY,1982-08-03,3.487370014190674
+777892,BMY,1982-08-04,3.3907060623168945
+777893,BMY,1982-08-05,3.3089120388031006
+777894,BMY,1982-08-06,3.2494258880615234
+777895,BMY,1982-08-09,3.301476001739502
+777896,BMY,1982-08-10,3.271733045578003
+777897,BMY,1982-08-11,3.2494258880615234
+777898,BMY,1982-08-12,3.271733045578003
+777899,BMY,1982-08-13,3.2494258880615234
+777900,BMY,1982-08-16,3.286604881286621
+777901,BMY,1982-08-17,3.479934930801392
+777902,BMY,1982-08-18,3.3907060623168945
+777903,BMY,1982-08-19,3.4501919746398926
+777904,BMY,1982-08-20,3.569164037704468
+777905,BMY,1982-08-23,3.606343030929565
+777906,BMY,1982-08-24,3.561728000640869
+777907,BMY,1982-08-25,3.561728000640869
+777908,BMY,1982-08-26,3.584034919738769
+777909,BMY,1982-08-27,3.5542919635772705
+777910,BMY,1982-08-30,3.598906993865967
+777911,BMY,1982-08-31,3.7401859760284415
+777912,BMY,1982-09-01,3.665828943252564
+777913,BMY,1982-09-02,3.710443019866944
+777914,BMY,1982-09-03,3.710443019866944
+777915,BMY,1982-09-07,3.688136100769043
+777916,BMY,1982-09-08,3.7253150939941406
+777917,BMY,1982-09-09,3.665828943252564
+777918,BMY,1982-09-10,3.621213912963867
+777919,BMY,1982-09-13,3.688136100769043
+777920,BMY,1982-09-14,3.769928932189941
+777921,BMY,1982-09-15,3.79967188835144
+777922,BMY,1982-09-16,3.8145439624786377
+777923,BMY,1982-09-17,3.77736496925354
+777924,BMY,1982-09-20,3.821979999542236
+777925,BMY,1982-09-21,3.8814659118652335
+777926,BMY,1982-09-22,3.807107925415039
+777927,BMY,1982-09-23,3.79967188835144
+777928,BMY,1982-09-24,3.717879056930542
+777929,BMY,1982-09-27,3.732749938964844
+777930,BMY,1982-09-28,3.7253150939941406
+777931,BMY,1982-09-29,3.717879056930542
+777932,BMY,1982-09-30,3.6435210704803462
+777933,BMY,1982-10-01,3.762492895126343
+777934,BMY,1982-10-04,3.7253150939941406
+777935,BMY,1982-10-05,3.7253150939941406
+777936,BMY,1982-10-06,3.8442869186401367
+777937,BMY,1982-10-07,3.955822944641113
+777938,BMY,1982-10-08,4.0450520515441895
+777939,BMY,1982-10-11,4.126845836639404
+777940,BMY,1982-10-12,4.126845836639404
+777941,BMY,1982-10-13,4.178895950317383
+777942,BMY,1982-10-14,4.089666843414307
+777943,BMY,1982-10-15,4.037615776062012
+777944,BMY,1982-10-18,4.126845836639404
+777945,BMY,1982-10-19,4.1863322257995605
+777946,BMY,1982-10-20,4.201202869415283
+777947,BMY,1982-10-21,4.149153232574463
+777948,BMY,1982-10-22,4.126845836639404
+777949,BMY,1982-10-25,4.015308856964111
+777950,BMY,1982-10-26,4.059924125671387
+777951,BMY,1982-10-27,4.030180931091309
+777952,BMY,1982-10-28,4.052487850189209
+777953,BMY,1982-10-29,4.1863322257995605
+777954,BMY,1982-11-01,4.230946063995361
+777955,BMY,1982-11-02,4.275560855865479
+777956,BMY,1982-11-03,4.357354164123535
+777957,BMY,1982-11-04,4.1640238761901855
+777958,BMY,1982-11-05,4.1863322257995605
+777959,BMY,1982-11-08,4.1640238761901855
+777960,BMY,1982-11-09,4.275560855865479
+777961,BMY,1982-11-10,4.238381862640381
+777962,BMY,1982-11-11,4.282997131347656
+777963,BMY,1982-11-12,4.1863322257995605
+777964,BMY,1982-11-15,4.097103118896484
+777965,BMY,1982-11-16,4.015308856964111
+777966,BMY,1982-11-17,4.030180931091309
+777967,BMY,1982-11-18,3.985565900802612
+777968,BMY,1982-11-19,4.037615776062012
+777969,BMY,1982-11-22,4.007873058319092
+777970,BMY,1982-11-23,3.911209106445313
+777971,BMY,1982-11-24,3.911209106445313
+777972,BMY,1982-11-26,3.874030113220215
+777973,BMY,1982-11-29,3.851722955703736
+777974,BMY,1982-11-30,4.082231044769287
+777975,BMY,1982-12-01,4.193767070770264
+777976,BMY,1982-12-02,4.149153232574463
+777977,BMY,1982-12-03,4.149153232574463
+777978,BMY,1982-12-06,4.223509788513184
+777979,BMY,1982-12-07,4.1640238761901855
+777980,BMY,1982-12-08,4.104537963867188
+777981,BMY,1982-12-09,4.052487850189209
+777982,BMY,1982-12-10,4.007873058319092
+777983,BMY,1982-12-13,3.993001937866211
+777984,BMY,1982-12-14,3.9260799884796143
+777985,BMY,1982-12-15,3.8963370323181152
+777986,BMY,1982-12-16,3.918643951416016
+777987,BMY,1982-12-17,4.000438213348389
+777988,BMY,1982-12-20,3.955822944641113
+777989,BMY,1982-12-21,4.171460151672363
+777990,BMY,1982-12-22,4.141716957092285
+777991,BMY,1982-12-23,4.156589031219482
+777992,BMY,1982-12-27,4.1640238761901855
+777993,BMY,1982-12-28,4.0450520515441895
+777994,BMY,1982-12-29,4.111973762512207
+777995,BMY,1982-12-30,3.993001937866211
+777996,BMY,1982-12-31,4.000438213348389
+777997,BMY,1983-01-03,3.985565900802612
+777998,BMY,1983-01-04,4.074794769287109
+777999,BMY,1983-01-05,3.970695018768311
+778000,BMY,1983-01-06,3.8963370323181152
+778001,BMY,1983-01-07,3.8889009952545166
+778002,BMY,1983-01-10,3.993001937866211
+778003,BMY,1983-01-11,4.007873058319092
+778004,BMY,1983-01-12,3.970695018768311
+778005,BMY,1983-01-13,3.911209106445313
+778006,BMY,1983-01-14,3.8963370323181152
+778007,BMY,1983-01-17,3.8963370323181152
+778008,BMY,1983-01-18,3.970695018768311
+778009,BMY,1983-01-19,3.963258981704712
+778010,BMY,1983-01-20,3.948386907577514
+778011,BMY,1983-01-21,3.948386907577514
+778012,BMY,1983-01-24,3.933516025543213
+778013,BMY,1983-01-25,3.9781301021575928
+778014,BMY,1983-01-26,3.963258981704712
+778015,BMY,1983-01-27,3.985565900802612
+778016,BMY,1983-01-28,4.0450520515441895
+778017,BMY,1983-01-31,4.104537963867188
+778018,BMY,1983-02-01,4.007873058319092
+778019,BMY,1983-02-02,3.9781301021575928
+778020,BMY,1983-02-03,3.9260799884796143
+778021,BMY,1983-02-04,3.8814659118652335
+778022,BMY,1983-02-07,3.829415082931519
+778023,BMY,1983-02-08,3.747622013092041
+778024,BMY,1983-02-09,3.747622013092041
+778025,BMY,1983-02-10,3.829415082931519
+778026,BMY,1983-02-11,3.866594076156616
+778027,BMY,1983-02-14,3.8814659118652335
+778028,BMY,1983-02-15,3.866594076156616
+778029,BMY,1983-02-16,3.8814659118652335
+778030,BMY,1983-02-17,3.8963370323181152
+778031,BMY,1983-02-18,3.8963370323181152
+778032,BMY,1983-02-22,3.8814659118652335
+778033,BMY,1983-02-23,3.8963370323181152
+778034,BMY,1983-02-24,4.037615776062012
+778035,BMY,1983-02-25,4.022745132446289
+778036,BMY,1983-02-28,3.970695018768311
+778037,BMY,1983-03-01,4.074794769287109
+778038,BMY,1983-03-02,4.208639144897461
+778039,BMY,1983-03-03,4.282997131347656
+778040,BMY,1983-03-04,4.253252983093262
+778041,BMY,1983-03-07,4.253252983093262
+778042,BMY,1983-03-08,4.201202869415283
+778043,BMY,1983-03-09,4.2160749435424805
+778044,BMY,1983-03-10,4.193767070770264
+778045,BMY,1983-03-11,4.2160749435424805
+778046,BMY,1983-03-14,4.208639144897461
+778047,BMY,1983-03-15,4.253252983093262
+778048,BMY,1983-03-16,4.1863322257995605
+778049,BMY,1983-03-17,4.223509788513184
+778050,BMY,1983-03-18,4.245818138122559
+778051,BMY,1983-03-21,4.349917888641357
+778052,BMY,1983-03-22,4.312739849090576
+778053,BMY,1983-03-23,4.401968955993652
+778054,BMY,1983-03-24,4.379661083221436
+778055,BMY,1983-03-25,4.327610969543457
+778056,BMY,1983-03-28,4.282997131347656
+778057,BMY,1983-03-29,4.305304050445557
+778058,BMY,1983-03-30,4.297867774963379
+778059,BMY,1983-03-31,4.260688781738281
+778060,BMY,1983-04-04,4.193767070770264
+778061,BMY,1983-04-05,4.171460151672363
+778062,BMY,1983-04-06,4.1640238761901855
+778063,BMY,1983-04-07,4.238381862640381
+778064,BMY,1983-04-08,4.349917888641357
+778065,BMY,1983-04-11,4.364789962768555
+778066,BMY,1983-04-12,4.349917888641357
+778067,BMY,1983-04-13,4.349917888641357
+778068,BMY,1983-04-14,4.282997131347656
+778069,BMY,1983-04-15,4.401968955993652
+778070,BMY,1983-04-18,4.476325988769531
+778071,BMY,1983-04-19,4.4317121505737305
+778072,BMY,1983-04-20,4.476325988769531
+778073,BMY,1983-04-21,4.476325988769531
+778074,BMY,1983-04-22,4.543248176574707
+778075,BMY,1983-04-25,4.558119773864746
+778076,BMY,1983-04-26,4.714270114898682
+778077,BMY,1983-04-27,4.758884906768799
+778078,BMY,1983-04-28,4.773756980895996
+778079,BMY,1983-04-29,4.773756980895996
+778080,BMY,1983-05-02,4.632476806640625
+778081,BMY,1983-05-03,4.580427169799805
+778082,BMY,1983-05-04,4.565555095672607
+778083,BMY,1983-05-05,4.662220001220703
+778084,BMY,1983-05-06,4.6770920753479
+778085,BMY,1983-05-09,4.721705913543701
+778086,BMY,1983-05-10,4.691963195800781
+778087,BMY,1983-05-11,4.729142189025879
+778088,BMY,1983-05-12,4.714270114898682
+778089,BMY,1983-05-13,4.684526920318604
+778090,BMY,1983-05-16,4.714270114898682
+778091,BMY,1983-05-17,4.684526920318604
+778092,BMY,1983-05-18,4.684526920318604
+778093,BMY,1983-05-19,4.550683975219727
+778094,BMY,1983-05-20,4.528377056121826
+778095,BMY,1983-05-23,4.550683975219727
+778096,BMY,1983-05-24,4.550683975219727
+778097,BMY,1983-05-25,4.535811901092529
+778098,BMY,1983-05-26,4.4911980628967285
+778099,BMY,1983-05-27,4.46145486831665
+778100,BMY,1983-05-31,4.4317121505737305
+778101,BMY,1983-06-01,4.610169887542725
+778102,BMY,1983-06-02,4.729142189025879
+778103,BMY,1983-06-03,4.684526920318604
+778104,BMY,1983-06-06,4.580427169799805
+778105,BMY,1983-06-07,4.476325988769531
+778106,BMY,1983-06-08,4.387096881866455
+778107,BMY,1983-06-09,4.4317121505737305
+778108,BMY,1983-06-10,4.4317121505737305
+778109,BMY,1983-06-13,4.476325988769531
+778110,BMY,1983-06-14,4.595297813415527
+778111,BMY,1983-06-15,4.550683975219727
+778112,BMY,1983-06-16,4.6250410079956055
+778113,BMY,1983-06-17,4.520940780639648
+778114,BMY,1983-06-20,4.6250410079956055
+778115,BMY,1983-06-21,4.610169887542725
+778116,BMY,1983-06-22,4.520940780639648
+778117,BMY,1983-06-23,4.580427169799805
+778118,BMY,1983-06-24,4.714270114898682
+778119,BMY,1983-06-27,4.758884906768799
+778120,BMY,1983-06-28,4.744012832641602
+778121,BMY,1983-06-29,4.877857208251953
+778122,BMY,1983-06-30,4.862986087799072
+778123,BMY,1983-07-01,4.848114013671875
+778124,BMY,1983-07-05,4.818370819091797
+778125,BMY,1983-07-06,4.848114013671875
+778126,BMY,1983-07-07,4.758884906768799
+778127,BMY,1983-07-08,4.758884906768799
+778128,BMY,1983-07-11,4.833242893218994
+778129,BMY,1983-07-12,4.773756980895996
+778130,BMY,1983-07-13,4.699398994445801
+778131,BMY,1983-07-14,4.595297813415527
+778132,BMY,1983-07-15,4.580427169799805
+778133,BMY,1983-07-18,4.550683975219727
+778134,BMY,1983-07-19,4.565555095672607
+778135,BMY,1983-07-20,4.565555095672607
+778136,BMY,1983-07-21,4.580427169799805
+778137,BMY,1983-07-22,4.580427169799805
+778138,BMY,1983-07-25,4.744012832641602
+778139,BMY,1983-07-26,4.818370819091797
+778140,BMY,1983-07-27,4.744012832641602
+778141,BMY,1983-07-28,4.699398994445801
+778142,BMY,1983-07-29,4.654784202575684
+778143,BMY,1983-08-01,4.595297813415527
+778144,BMY,1983-08-02,4.550683975219727
+778145,BMY,1983-08-03,4.46145486831665
+778146,BMY,1983-08-04,4.401968955993652
+778147,BMY,1983-08-05,4.372226238250732
+778148,BMY,1983-08-08,4.312739849090576
+778149,BMY,1983-08-09,4.387096881866455
+778150,BMY,1983-08-10,4.4317121505737305
+778151,BMY,1983-08-11,4.401968955993652
+778152,BMY,1983-08-12,4.372226238250732
+778153,BMY,1983-08-15,4.4911980628967285
+778154,BMY,1983-08-16,4.535811901092529
+778155,BMY,1983-08-17,4.595297813415527
+778156,BMY,1983-08-18,4.654784202575684
+778157,BMY,1983-08-19,4.669655799865723
+778158,BMY,1983-08-22,4.654784202575684
+778159,BMY,1983-08-23,4.610169887542725
+778160,BMY,1983-08-24,4.46145486831665
+778161,BMY,1983-08-25,4.46145486831665
+778162,BMY,1983-08-26,4.520940780639648
+778163,BMY,1983-08-29,4.520940780639648
+778164,BMY,1983-08-30,4.4911980628967285
+778165,BMY,1983-08-31,4.476325988769531
+778166,BMY,1983-09-01,4.416840076446533
+778167,BMY,1983-09-02,4.401968955993652
+778168,BMY,1983-09-06,4.446582794189453
+778169,BMY,1983-09-07,4.4911980628967285
+778170,BMY,1983-09-08,4.4317121505737305
+778171,BMY,1983-09-09,4.416840076446533
+778172,BMY,1983-09-12,4.416840076446533
+778173,BMY,1983-09-13,4.476325988769531
+778174,BMY,1983-09-14,4.4317121505737305
+778175,BMY,1983-09-15,4.4317121505737305
+778176,BMY,1983-09-16,4.580427169799805
+778177,BMY,1983-09-19,4.714270114898682
+778178,BMY,1983-09-20,4.833242893218994
+778179,BMY,1983-09-21,4.892728805541992
+778180,BMY,1983-09-22,4.937343120574951
+778181,BMY,1983-09-23,5.086058139801025
+778182,BMY,1983-09-26,5.190158843994141
+778183,BMY,1983-09-27,5.145544052124023
+778184,BMY,1983-09-28,5.086058139801025
+778185,BMY,1983-09-29,5.0117011070251465
+778186,BMY,1983-09-30,4.92247200012207
+778187,BMY,1983-10-03,5.100930213928223
+778188,BMY,1983-10-04,5.190158843994141
+778189,BMY,1983-10-05,5.41323184967041
+778190,BMY,1983-10-06,5.502460956573486
+778191,BMY,1983-10-07,5.502460956573486
+778192,BMY,1983-10-10,5.502460956573486
+778193,BMY,1983-10-11,5.398359775543213
+778194,BMY,1983-10-12,5.324003219604492
+778195,BMY,1983-10-13,5.309131145477295
+778196,BMY,1983-10-14,5.428102970123291
+778197,BMY,1983-10-17,5.5322041511535645
+778198,BMY,1983-10-18,5.428102970123291
+778199,BMY,1983-10-19,5.457846164703369
+778200,BMY,1983-10-20,5.561946868896484
+778201,BMY,1983-10-21,5.576817989349365
+778202,BMY,1983-10-24,5.621432781219482
+778203,BMY,1983-10-25,5.666047096252441
+778204,BMY,1983-10-26,5.487588882446289
+778205,BMY,1983-10-27,5.41323184967041
+778206,BMY,1983-10-28,5.294260025024414
+778207,BMY,1983-10-31,5.234774112701416
+778208,BMY,1983-11-01,5.264516830444336
+778209,BMY,1983-11-02,5.338873863220215
+778210,BMY,1983-11-03,5.309131145477295
+778211,BMY,1983-11-04,5.234774112701416
+778212,BMY,1983-11-07,5.2050299644470215
+778213,BMY,1983-11-08,5.175286769866943
+778214,BMY,1983-11-09,5.338873863220215
+778215,BMY,1983-11-10,5.324003219604492
+778216,BMY,1983-11-11,5.368617057800293
+778217,BMY,1983-11-14,5.353745937347412
+778218,BMY,1983-11-15,5.279387950897217
+778219,BMY,1983-11-16,5.294260025024414
+778220,BMY,1983-11-17,5.264516830444336
+778221,BMY,1983-11-18,5.219902038574219
+778222,BMY,1983-11-21,5.264516830444336
+778223,BMY,1983-11-22,5.2050299644470215
+778224,BMY,1983-11-23,5.145544052124023
+778225,BMY,1983-11-25,5.2050299644470215
+778226,BMY,1983-11-28,5.249645233154297
+778227,BMY,1983-11-29,5.279387950897217
+778228,BMY,1983-11-30,5.249645233154297
+778229,BMY,1983-12-01,5.175286769866943
+778230,BMY,1983-12-02,5.056314945220947
+778231,BMY,1983-12-05,4.996829032897949
+778232,BMY,1983-12-06,4.996829032897949
+778233,BMY,1983-12-07,5.026572227478027
+778234,BMY,1983-12-08,5.041443824768066
+778235,BMY,1983-12-09,5.041443824768066
+778236,BMY,1983-12-12,5.0711870193481445
+778237,BMY,1983-12-13,5.041443824768066
+778238,BMY,1983-12-14,4.862986087799072
+778239,BMY,1983-12-15,4.877857208251953
+778240,BMY,1983-12-16,4.981957912445068
+778241,BMY,1983-12-19,5.145544052124023
+778242,BMY,1983-12-20,5.0711870193481445
+778243,BMY,1983-12-21,4.996829032897949
+778244,BMY,1983-12-22,5.0117011070251465
+778245,BMY,1983-12-23,5.0117011070251465
+778246,BMY,1983-12-27,5.026572227478027
+778247,BMY,1983-12-28,5.056314945220947
+778248,BMY,1983-12-29,5.026572227478027
+778249,BMY,1983-12-30,5.026572227478027
+778250,BMY,1984-01-03,5.130672931671143
+778251,BMY,1984-01-04,5.160416126251221
+778252,BMY,1984-01-05,5.219902038574219
+778253,BMY,1984-01-06,5.190158843994141
+778254,BMY,1984-01-09,5.2050299644470215
+778255,BMY,1984-01-10,5.219902038574219
+778256,BMY,1984-01-11,5.249645233154297
+778257,BMY,1984-01-12,5.234774112701416
+778258,BMY,1984-01-13,5.279387950897217
+778259,BMY,1984-01-16,5.368617057800293
+778260,BMY,1984-01-17,5.368617057800293
+778261,BMY,1984-01-18,5.353745937347412
+778262,BMY,1984-01-19,5.309131145477295
+778263,BMY,1984-01-20,5.264516830444336
+778264,BMY,1984-01-23,5.175286769866943
+778265,BMY,1984-01-24,5.234774112701416
+778266,BMY,1984-01-25,5.190158843994141
+778267,BMY,1984-01-26,5.190158843994141
+778268,BMY,1984-01-27,5.2050299644470215
+778269,BMY,1984-01-30,5.2050299644470215
+778270,BMY,1984-01-31,5.219902038574219
+778271,BMY,1984-02-01,5.190158843994141
+778272,BMY,1984-02-02,5.398359775543213
+778273,BMY,1984-02-03,5.353745937347412
+778274,BMY,1984-02-06,5.234774112701416
+778275,BMY,1984-02-07,5.264516830444336
+778276,BMY,1984-02-08,5.175286769866943
+778277,BMY,1984-02-09,5.160416126251221
+778278,BMY,1984-02-10,5.145544052124023
+778279,BMY,1984-02-13,5.145544052124023
+778280,BMY,1984-02-14,5.249645233154297
+778281,BMY,1984-02-15,5.145544052124023
+778282,BMY,1984-02-16,5.219902038574219
+778283,BMY,1984-02-17,5.219902038574219
+778284,BMY,1984-02-21,5.100930213928223
+778285,BMY,1984-02-22,4.967085838317871
+778286,BMY,1984-02-23,5.0117011070251465
+778287,BMY,1984-02-24,5.234774112701416
+778288,BMY,1984-02-27,5.175286769866943
+778289,BMY,1984-02-28,5.0711870193481445
+778290,BMY,1984-02-29,5.115800857543945
+778291,BMY,1984-03-01,5.130672931671143
+778292,BMY,1984-03-02,5.2050299644470215
+778293,BMY,1984-03-05,5.190158843994141
+778294,BMY,1984-03-06,5.190158843994141
+778295,BMY,1984-03-07,5.2050299644470215
+778296,BMY,1984-03-08,5.190158843994141
+778297,BMY,1984-03-09,5.145544052124023
+778298,BMY,1984-03-12,5.294260025024414
+778299,BMY,1984-03-13,5.368617057800293
+778300,BMY,1984-03-14,5.41323184967041
+778301,BMY,1984-03-15,5.442975044250488
+778302,BMY,1984-03-16,5.502460956573486
+778303,BMY,1984-03-19,5.398359775543213
+778304,BMY,1984-03-20,5.487588882446289
+778305,BMY,1984-03-21,5.41323184967041
+778306,BMY,1984-03-22,5.338873863220215
+778307,BMY,1984-03-23,5.38348913192749
+778308,BMY,1984-03-26,5.38348913192749
+778309,BMY,1984-03-27,5.442975044250488
+778310,BMY,1984-03-28,5.621432781219482
+778311,BMY,1984-03-29,5.6511759757995605
+778312,BMY,1984-03-30,5.666047096252441
+778313,BMY,1984-04-02,5.457846164703369
+778314,BMY,1984-04-03,5.398359775543213
+778315,BMY,1984-04-04,5.457846164703369
+778316,BMY,1984-04-05,5.353745937347412
+778317,BMY,1984-04-06,5.517332077026367
+778318,BMY,1984-04-09,5.487588882446289
+778319,BMY,1984-04-10,5.517332077026367
+778320,BMY,1984-04-11,5.428102970123291
+778321,BMY,1984-04-12,5.5322041511535645
+778322,BMY,1984-04-13,5.561946868896484
+778323,BMY,1984-04-16,5.606561183929443
+778324,BMY,1984-04-17,5.621432781219482
+778325,BMY,1984-04-18,5.576817989349365
+778326,BMY,1984-04-19,5.576817989349365
+778327,BMY,1984-04-23,5.547074794769287
+778328,BMY,1984-04-24,5.561946868896484
+778329,BMY,1984-04-25,5.561946868896484
+778330,BMY,1984-04-26,5.621432781219482
+778331,BMY,1984-04-27,5.561946868896484
+778332,BMY,1984-04-30,5.5322041511535645
+778333,BMY,1984-05-01,5.5322041511535645
+778334,BMY,1984-05-02,5.5322041511535645
+778335,BMY,1984-05-03,5.428102970123291
+778336,BMY,1984-05-04,5.338873863220215
+778337,BMY,1984-05-07,5.249645233154297
+778338,BMY,1984-05-08,5.353745937347412
+778339,BMY,1984-05-09,5.338873863220215
+778340,BMY,1984-05-10,5.353745937347412
+778341,BMY,1984-05-11,5.324003219604492
+778342,BMY,1984-05-14,5.294260025024414
+778343,BMY,1984-05-15,5.324003219604492
+778344,BMY,1984-05-16,5.368617057800293
+778345,BMY,1984-05-17,5.324003219604492
+778346,BMY,1984-05-18,5.2050299644470215
+778347,BMY,1984-05-21,5.145544052124023
+778348,BMY,1984-05-22,5.249645233154297
+778349,BMY,1984-05-23,5.264516830444336
+778350,BMY,1984-05-24,5.264516830444336
+778351,BMY,1984-05-25,5.294260025024414
+778352,BMY,1984-05-29,5.190158843994141
+778353,BMY,1984-05-30,5.234774112701416
+778354,BMY,1984-05-31,5.249645233154297
+778355,BMY,1984-06-01,5.442975044250488
+778356,BMY,1984-06-04,5.428102970123291
+778357,BMY,1984-06-05,5.502460956573486
+778358,BMY,1984-06-06,5.621432781219482
+778359,BMY,1984-06-07,5.6511759757995605
+778360,BMY,1984-06-08,5.710661888122559
+778361,BMY,1984-06-11,5.606561183929443
+778362,BMY,1984-06-12,5.561946868896484
+778363,BMY,1984-06-13,5.576817989349365
+778364,BMY,1984-06-14,5.547074794769287
+778365,BMY,1984-06-15,5.5322041511535645
+778366,BMY,1984-06-18,5.621432781219482
+778367,BMY,1984-06-19,5.666047096252441
+778368,BMY,1984-06-20,5.755277156829834
+778369,BMY,1984-06-21,5.829634189605713
+778370,BMY,1984-06-22,5.710661888122559
+778371,BMY,1984-06-25,5.6511759757995605
+778372,BMY,1984-06-26,5.576817989349365
+778373,BMY,1984-06-27,5.561946868896484
+778374,BMY,1984-06-28,5.6511759757995605
+778375,BMY,1984-06-29,5.576817989349365
+778376,BMY,1984-07-02,5.547074794769287
+778377,BMY,1984-07-03,5.502460956573486
+778378,BMY,1984-07-05,5.398359775543213
+778379,BMY,1984-07-06,5.368617057800293
+778380,BMY,1984-07-09,5.428102970123291
+778381,BMY,1984-07-10,5.41323184967041
+778382,BMY,1984-07-11,5.234774112701416
+778383,BMY,1984-07-12,5.249645233154297
+778384,BMY,1984-07-13,5.338873863220215
+778385,BMY,1984-07-16,5.38348913192749
+778386,BMY,1984-07-17,5.41323184967041
+778387,BMY,1984-07-18,5.279387950897217
+778388,BMY,1984-07-19,5.190158843994141
+778389,BMY,1984-07-20,5.2050299644470215
+778390,BMY,1984-07-23,5.219902038574219
+778391,BMY,1984-07-24,5.175286769866943
+778392,BMY,1984-07-25,5.234774112701416
+778393,BMY,1984-07-26,5.353745937347412
+778394,BMY,1984-07-27,5.442975044250488
+778395,BMY,1984-07-30,5.428102970123291
+778396,BMY,1984-07-31,5.442975044250488
+778397,BMY,1984-08-01,5.487588882446289
+778398,BMY,1984-08-02,5.814763069152832
+778399,BMY,1984-08-03,5.799890995025635
+778400,BMY,1984-08-06,5.680919170379639
+778401,BMY,1984-08-07,5.710661888122559
+778402,BMY,1984-08-08,5.666047096252441
+778403,BMY,1984-08-09,5.859376907348633
+778404,BMY,1984-08-10,5.770147800445557
+778405,BMY,1984-08-13,5.829634189605713
+778406,BMY,1984-08-14,5.725533962249756
+778407,BMY,1984-08-15,5.6511759757995605
+778408,BMY,1984-08-16,5.814763069152832
+778409,BMY,1984-08-17,5.785019874572754
+778410,BMY,1984-08-20,5.859376907348633
+778411,BMY,1984-08-21,5.889120101928711
+778412,BMY,1984-08-22,5.740405082702637
+778413,BMY,1984-08-23,5.725533962249756
+778414,BMY,1984-08-24,5.740405082702637
+778415,BMY,1984-08-27,5.666047096252441
+778416,BMY,1984-08-28,5.740405082702637
+778417,BMY,1984-08-29,5.725533962249756
+778418,BMY,1984-08-30,5.680919170379639
+778419,BMY,1984-08-31,5.710661888122559
+778420,BMY,1984-09-04,5.5916900634765625
+778421,BMY,1984-09-05,5.666047096252441
+778422,BMY,1984-09-06,5.755277156829834
+778423,BMY,1984-09-07,5.636303901672363
+778424,BMY,1984-09-10,5.6511759757995605
+778425,BMY,1984-09-11,5.725533962249756
+778426,BMY,1984-09-12,5.621432781219482
+778427,BMY,1984-09-13,5.799890995025635
+778428,BMY,1984-09-14,5.755277156829834
+778429,BMY,1984-09-17,5.725533962249756
+778430,BMY,1984-09-18,5.710661888122559
+778431,BMY,1984-09-19,5.695789813995361
+778432,BMY,1984-09-20,5.695789813995361
+778433,BMY,1984-09-21,5.606561183929443
+778434,BMY,1984-09-24,5.517332077026367
+778435,BMY,1984-09-25,5.517332077026367
+778436,BMY,1984-09-26,5.547074794769287
+778437,BMY,1984-09-27,5.547074794769287
+778438,BMY,1984-09-28,5.487588882446289
+778439,BMY,1984-10-01,5.338873863220215
+778440,BMY,1984-10-02,5.368617057800293
+778441,BMY,1984-10-03,5.338873863220215
+778442,BMY,1984-10-04,5.338873863220215
+778443,BMY,1984-10-05,5.309131145477295
+778444,BMY,1984-10-08,5.234774112701416
+778445,BMY,1984-10-09,5.264516830444336
+778446,BMY,1984-10-10,5.294260025024414
+778447,BMY,1984-10-11,5.324003219604492
+778448,BMY,1984-10-12,5.309131145477295
+778449,BMY,1984-10-15,5.324003219604492
+778450,BMY,1984-10-16,5.38348913192749
+778451,BMY,1984-10-17,5.547074794769287
+778452,BMY,1984-10-18,5.829634189605713
+778453,BMY,1984-10-19,5.740405082702637
+778454,BMY,1984-10-22,5.710661888122559
+778455,BMY,1984-10-23,5.680919170379639
+778456,BMY,1984-10-24,5.725533962249756
+778457,BMY,1984-10-25,5.755277156829834
+778458,BMY,1984-10-26,5.770147800445557
+778459,BMY,1984-10-29,5.770147800445557
+778460,BMY,1984-10-30,5.829634189605713
+778461,BMY,1984-10-31,5.844505786895752
+778462,BMY,1984-11-01,5.859376907348633
+778463,BMY,1984-11-02,5.889120101928711
+778464,BMY,1984-11-05,5.918862819671631
+778465,BMY,1984-11-06,5.948606014251709
+778466,BMY,1984-11-07,5.918862819671631
+778467,BMY,1984-11-08,5.799890995025635
+778468,BMY,1984-11-09,5.740405082702637
+778469,BMY,1984-11-12,5.740405082702637
+778470,BMY,1984-11-13,5.770147800445557
+778471,BMY,1984-11-14,5.844505786895752
+778472,BMY,1984-11-15,5.859376907348633
+778473,BMY,1984-11-16,5.740405082702637
+778474,BMY,1984-11-19,5.770147800445557
+778475,BMY,1984-11-20,5.829634189605713
+778476,BMY,1984-11-21,5.844505786895752
+778477,BMY,1984-11-23,5.978349208831787
+778478,BMY,1984-11-26,5.87424898147583
+778479,BMY,1984-11-27,5.948606014251709
+778480,BMY,1984-11-28,5.844505786895752
+778481,BMY,1984-11-29,5.740405082702637
+778482,BMY,1984-11-30,5.695789813995361
+778483,BMY,1984-12-03,5.680919170379639
+778484,BMY,1984-12-04,5.695789813995361
+778485,BMY,1984-12-05,5.695789813995361
+778486,BMY,1984-12-06,5.680919170379639
+778487,BMY,1984-12-07,5.680919170379639
+778488,BMY,1984-12-10,5.680919170379639
+778489,BMY,1984-12-11,5.770147800445557
+778490,BMY,1984-12-12,5.710661888122559
+778491,BMY,1984-12-13,5.740405082702637
+778492,BMY,1984-12-14,5.844505786895752
+778493,BMY,1984-12-17,5.87424898147583
+778494,BMY,1984-12-18,6.052707195281982
+778495,BMY,1984-12-19,6.067577838897705
+778496,BMY,1984-12-20,6.127064228057861
+778497,BMY,1984-12-21,6.082449913024902
+778498,BMY,1984-12-24,6.246037006378174
+778499,BMY,1984-12-26,6.156806945800781
+778500,BMY,1984-12-27,6.1419358253479
+778501,BMY,1984-12-28,6.216293811798096
+778502,BMY,1984-12-31,6.231164932250977
+778503,BMY,1985-01-02,6.097321033477783
+778504,BMY,1985-01-03,5.918862819671631
+778505,BMY,1985-01-04,5.933734893798828
+778506,BMY,1985-01-07,5.993220806121826
+778507,BMY,1985-01-08,6.022964000701904
+778508,BMY,1985-01-09,6.1419358253479
+778509,BMY,1985-01-10,6.1716790199279785
+778510,BMY,1985-01-11,6.1419358253479
+778511,BMY,1985-01-14,6.1121931076049805
+778512,BMY,1985-01-15,6.082449913024902
+778513,BMY,1985-01-16,6.067577838897705
+778514,BMY,1985-01-17,6.037835121154785
+778515,BMY,1985-01-18,6.1121931076049805
+778516,BMY,1985-01-21,6.305522918701172
+778517,BMY,1985-01-22,6.1716790199279785
+778518,BMY,1985-01-23,6.290650844573975
+778519,BMY,1985-01-24,6.275780200958252
+778520,BMY,1985-01-25,6.350137233734131
+778521,BMY,1985-01-28,6.409623146057129
+778522,BMY,1985-01-29,6.454237937927246
+778523,BMY,1985-01-30,6.469109058380127
+778524,BMY,1985-01-31,6.469109058380127
+778525,BMY,1985-02-01,6.439365863800049
+778526,BMY,1985-02-04,6.528594970703125
+778527,BMY,1985-02-05,6.483981132507324
+778528,BMY,1985-02-06,6.424495220184326
+778529,BMY,1985-02-07,6.543467044830322
+778530,BMY,1985-02-08,6.543467044830322
+778531,BMY,1985-02-11,6.513723850250244
+778532,BMY,1985-02-12,6.454237937927246
+778533,BMY,1985-02-13,6.60295295715332
+778534,BMY,1985-02-14,6.528594970703125
+778535,BMY,1985-02-15,6.498851776123047
+778536,BMY,1985-02-19,6.543467044830322
+778537,BMY,1985-02-20,6.558338165283203
+778538,BMY,1985-02-21,6.483981132507324
+778539,BMY,1985-02-22,6.439365863800049
+778540,BMY,1985-02-25,6.379879951477051
+778541,BMY,1985-02-26,6.483981132507324
+778542,BMY,1985-02-27,6.543467044830322
+778543,BMY,1985-02-28,6.60295295715332
+778544,BMY,1985-03-01,6.707054138183594
+778545,BMY,1985-03-04,6.647566795349121
+778546,BMY,1985-03-05,6.647566795349121
+778547,BMY,1985-03-06,6.543467044830322
+778548,BMY,1985-03-07,6.588080883026123
+778549,BMY,1985-03-08,6.543467044830322
+778550,BMY,1985-03-11,6.543467044830322
+778551,BMY,1985-03-12,6.588080883026123
+778552,BMY,1985-03-13,6.558338165283203
+778553,BMY,1985-03-14,6.558338165283203
+778554,BMY,1985-03-15,6.558338165283203
+778555,BMY,1985-03-18,6.513723850250244
+778556,BMY,1985-03-19,6.632696151733398
+778557,BMY,1985-03-20,6.662438869476318
+778558,BMY,1985-03-21,6.632696151733398
+778559,BMY,1985-03-22,6.632696151733398
+778560,BMY,1985-03-25,6.632696151733398
+778561,BMY,1985-03-26,6.6921820640563965
+778562,BMY,1985-03-27,6.840897083282471
+778563,BMY,1985-03-28,6.840897083282471
+778564,BMY,1985-03-29,6.840897083282471
+778565,BMY,1985-04-01,6.885511875152588
+778566,BMY,1985-04-02,6.870639801025391
+778567,BMY,1985-04-03,6.811153888702393
+778568,BMY,1985-04-04,6.736796855926514
+778569,BMY,1985-04-08,6.677310943603516
+778570,BMY,1985-04-09,6.6921820640563965
+778571,BMY,1985-04-10,6.766540050506592
+778572,BMY,1985-04-11,6.7516679763793945
+778573,BMY,1985-04-12,6.736796855926514
+778574,BMY,1985-04-15,6.7516679763793945
+778575,BMY,1985-04-16,6.707054138183594
+778576,BMY,1985-04-17,6.721924781799316
+778577,BMY,1985-04-18,6.6921820640563965
+778578,BMY,1985-04-19,6.707054138183594
+778579,BMY,1985-04-22,6.82602596282959
+778580,BMY,1985-04-23,6.855769157409668
+778581,BMY,1985-04-24,6.840897083282471
+778582,BMY,1985-04-25,6.855769157409668
+778583,BMY,1985-04-26,6.870639801025391
+778584,BMY,1985-04-29,6.82602596282959
+778585,BMY,1985-04-30,6.766540050506592
+778586,BMY,1985-05-01,6.796282768249512
+778587,BMY,1985-05-02,6.811153888702393
+778588,BMY,1985-05-03,6.870639801025391
+778589,BMY,1985-05-06,6.870639801025391
+778590,BMY,1985-05-07,6.930126190185547
+778591,BMY,1985-05-08,6.930126190185547
+778592,BMY,1985-05-09,6.959868907928467
+778593,BMY,1985-05-10,6.974740982055664
+778594,BMY,1985-05-13,7.049098014831543
+778595,BMY,1985-05-14,7.049098014831543
+778596,BMY,1985-05-15,7.06397008895874
+778597,BMY,1985-05-16,7.138328075408936
+778598,BMY,1985-05-17,7.197813987731934
+778599,BMY,1985-05-20,7.272171020507812
+778600,BMY,1985-05-21,7.272171020507812
+778601,BMY,1985-05-22,7.242427825927734
+778602,BMY,1985-05-23,7.197813987731934
+778603,BMY,1985-05-24,7.227557182312012
+778604,BMY,1985-05-28,7.227557182312012
+778605,BMY,1985-05-29,7.242427825927734
+778606,BMY,1985-05-30,7.242427825927734
+778607,BMY,1985-05-31,7.257299900054932
+778608,BMY,1985-06-03,7.2126851081848145
+778609,BMY,1985-06-04,7.272171020507812
+778610,BMY,1985-06-05,7.242427825927734
+778611,BMY,1985-06-06,7.227557182312012
+778612,BMY,1985-06-07,7.242427825927734
+778613,BMY,1985-06-10,7.301914215087891
+778614,BMY,1985-06-11,7.227557182312012
+778615,BMY,1985-06-12,7.197813987731934
+778616,BMY,1985-06-13,7.138328075408936
+778617,BMY,1985-06-14,7.168070793151856
+778618,BMY,1985-06-17,7.227557182312012
+778619,BMY,1985-06-18,7.242427825927734
+778620,BMY,1985-06-19,7.242427825927734
+778621,BMY,1985-06-20,7.242427825927734
+778622,BMY,1985-06-21,7.272171020507812
+778623,BMY,1985-06-24,7.301914215087891
+778624,BMY,1985-06-25,7.33165693283081
+778625,BMY,1985-06-26,7.361400127410889
+778626,BMY,1985-06-27,7.346529006958008
+778627,BMY,1985-06-28,7.301914215087891
+778628,BMY,1985-07-01,7.28704309463501
+778629,BMY,1985-07-02,7.257299900054932
+778630,BMY,1985-07-03,7.2126851081848145
+778631,BMY,1985-07-05,7.31678581237793
+778632,BMY,1985-07-08,7.420886039733887
+778633,BMY,1985-07-09,7.465500831604004
+778634,BMY,1985-07-10,7.643959045410156
+778635,BMY,1985-07-11,7.718317031860352
+778636,BMY,1985-07-12,7.733188152313232
+778637,BMY,1985-07-15,7.733188152313232
+778638,BMY,1985-07-16,7.881903171539307
+778639,BMY,1985-07-17,7.718317031860352
+778640,BMY,1985-07-18,7.539857864379883
+778641,BMY,1985-07-19,7.510115146636963
+778642,BMY,1985-07-22,7.52498722076416
+778643,BMY,1985-07-23,7.599343776702881
+778644,BMY,1985-07-24,7.480371952056885
+778645,BMY,1985-07-25,7.420886039733887
+778646,BMY,1985-07-26,7.33165693283081
+778647,BMY,1985-07-29,7.227557182312012
+778648,BMY,1985-07-30,7.138328075408936
+778649,BMY,1985-07-31,7.153199195861816
+778650,BMY,1985-08-01,7.197813987731934
+778651,BMY,1985-08-02,7.078841209411621
+778652,BMY,1985-08-05,7.019354820251465
+778653,BMY,1985-08-06,7.019354820251465
+778654,BMY,1985-08-07,6.974740982055664
+778655,BMY,1985-08-08,7.049098014831543
+778656,BMY,1985-08-09,7.078841209411621
+778657,BMY,1985-08-12,7.034226894378662
+778658,BMY,1985-08-13,7.09371280670166
+778659,BMY,1985-08-14,7.09371280670166
+778660,BMY,1985-08-15,7.06397008895874
+778661,BMY,1985-08-16,6.959868907928467
+778662,BMY,1985-08-19,6.959868907928467
+778663,BMY,1985-08-20,7.034226894378662
+778664,BMY,1985-08-21,7.06397008895874
+778665,BMY,1985-08-22,7.004484176635742
+778666,BMY,1985-08-23,6.959868907928467
+778667,BMY,1985-08-26,6.989612102508545
+778668,BMY,1985-08-27,7.06397008895874
+778669,BMY,1985-08-28,7.078841209411621
+778670,BMY,1985-08-29,7.108583927154541
+778671,BMY,1985-08-30,7.078841209411621
+778672,BMY,1985-09-03,7.06397008895874
+778673,BMY,1985-09-04,6.989612102508545
+778674,BMY,1985-09-05,6.959868907928467
+778675,BMY,1985-09-06,7.034226894378662
+778676,BMY,1985-09-09,6.974740982055664
+778677,BMY,1985-09-10,6.930126190185547
+778678,BMY,1985-09-11,6.870639801025391
+778679,BMY,1985-09-12,6.885511875152588
+778680,BMY,1985-09-13,6.885511875152588
+778681,BMY,1985-09-16,6.855769157409668
+778682,BMY,1985-09-17,6.766540050506592
+778683,BMY,1985-09-18,6.721924781799316
+778684,BMY,1985-09-19,6.766540050506592
+778685,BMY,1985-09-20,6.6921820640563965
+778686,BMY,1985-09-23,6.870639801025391
+778687,BMY,1985-09-24,6.840897083282471
+778688,BMY,1985-09-25,6.588080883026123
+778689,BMY,1985-09-26,6.558338165283203
+778690,BMY,1985-09-30,6.424495220184326
+778691,BMY,1985-10-01,6.662438869476318
+778692,BMY,1985-10-02,6.617824077606201
+778693,BMY,1985-10-03,6.647566795349121
+778694,BMY,1985-10-04,6.617824077606201
+778695,BMY,1985-10-07,6.469109058380127
+778696,BMY,1985-10-08,6.409623146057129
+778697,BMY,1985-10-09,6.498851776123047
+778698,BMY,1985-10-10,6.573209762573242
+778699,BMY,1985-10-11,6.647566795349121
+778700,BMY,1985-10-14,6.781411170959473
+778701,BMY,1985-10-15,6.7516679763793945
+778702,BMY,1985-10-16,6.959868907928467
+778703,BMY,1985-10-17,6.900382995605469
+778704,BMY,1985-10-18,6.7516679763793945
+778705,BMY,1985-10-21,6.6921820640563965
+778706,BMY,1985-10-22,6.870639801025391
+778707,BMY,1985-10-23,6.870639801025391
+778708,BMY,1985-10-24,6.766540050506592
+778709,BMY,1985-10-25,6.6921820640563965
+778710,BMY,1985-10-28,6.632696151733398
+778711,BMY,1985-10-29,6.647566795349121
+778712,BMY,1985-10-30,6.840897083282471
+778713,BMY,1985-10-31,6.7516679763793945
+778714,BMY,1985-11-01,6.885511875152588
+778715,BMY,1985-11-04,6.959868907928467
+778716,BMY,1985-11-05,7.272171020507812
+778717,BMY,1985-11-06,7.197813987731934
+778718,BMY,1985-11-07,7.108583927154541
+778719,BMY,1985-11-08,7.108583927154541
+778720,BMY,1985-11-11,7.242427825927734
+778721,BMY,1985-11-12,7.465500831604004
+778722,BMY,1985-11-13,7.301914215087891
+778723,BMY,1985-11-14,7.450629234313965
+778724,BMY,1985-11-15,7.301914215087891
+778725,BMY,1985-11-18,7.435758113861084
+778726,BMY,1985-11-19,7.406014919281006
+778727,BMY,1985-11-20,7.391142845153809
+778728,BMY,1985-11-21,7.495244026184082
+778729,BMY,1985-11-22,7.55472993850708
+778730,BMY,1985-11-25,7.584473133087158
+778731,BMY,1985-11-26,7.688573837280273
+778732,BMY,1985-11-27,7.82241678237915
+778733,BMY,1985-11-29,7.762930870056152
+778734,BMY,1985-12-02,7.614215850830078
+778735,BMY,1985-12-03,7.569601058959961
+778736,BMY,1985-12-04,7.733188152313232
+778737,BMY,1985-12-05,7.688573837280273
+778738,BMY,1985-12-06,7.599343776702881
+778739,BMY,1985-12-09,7.703444957733154
+778740,BMY,1985-12-10,7.718317031860352
+778741,BMY,1985-12-11,7.77780294418335
+778742,BMY,1985-12-12,7.77780294418335
+778743,BMY,1985-12-13,7.896774768829346
+778744,BMY,1985-12-16,8.045490264892578
+778745,BMY,1985-12-17,8.0157470703125
+778746,BMY,1985-12-18,8.0157470703125
+778747,BMY,1985-12-19,7.971131801605225
+778748,BMY,1985-12-20,8.000875473022461
+778749,BMY,1985-12-23,7.926517963409424
+778750,BMY,1985-12-24,7.867032051086426
+778751,BMY,1985-12-26,7.77780294418335
+778752,BMY,1985-12-27,7.82241678237915
+778753,BMY,1985-12-30,7.837288856506348
+778754,BMY,1985-12-31,7.881903171539307
+778755,BMY,1986-01-02,7.82241678237915
+778756,BMY,1986-01-03,7.941389083862305
+778757,BMY,1986-01-06,7.971131801605225
+778758,BMY,1986-01-07,8.0603609085083
+778759,BMY,1986-01-08,7.733188152313232
+778760,BMY,1986-01-09,7.55472993850708
+778761,BMY,1986-01-10,7.495244026184082
+778762,BMY,1986-01-13,7.391142845153809
+778763,BMY,1986-01-14,7.361400127410889
+778764,BMY,1986-01-15,7.480371952056885
+778765,BMY,1986-01-16,7.435758113861084
+778766,BMY,1986-01-17,7.435758113861084
+778767,BMY,1986-01-20,7.391142845153809
+778768,BMY,1986-01-21,7.28704309463501
+778769,BMY,1986-01-22,7.182941913604736
+778770,BMY,1986-01-23,7.28704309463501
+778771,BMY,1986-01-24,7.480371952056885
+778772,BMY,1986-01-27,7.480371952056885
+778773,BMY,1986-01-28,7.495244026184082
+778774,BMY,1986-01-29,7.480371952056885
+778775,BMY,1986-01-30,7.33165693283081
+778776,BMY,1986-01-31,7.346529006958008
+778777,BMY,1986-02-03,7.55472993850708
+778778,BMY,1986-02-04,7.629087924957275
+778779,BMY,1986-02-05,7.495244026184082
+778780,BMY,1986-02-06,7.480371952056885
+778781,BMY,1986-02-07,7.539857864379883
+778782,BMY,1986-02-10,7.614215850830078
+778783,BMY,1986-02-11,7.673701763153076
+778784,BMY,1986-02-12,7.584473133087158
+778785,BMY,1986-02-13,7.569601058959961
+778786,BMY,1986-02-14,7.688573837280273
+778787,BMY,1986-02-18,7.881903171539307
+778788,BMY,1986-02-19,7.7926740646362305
+778789,BMY,1986-02-20,8.000875473022461
+778790,BMY,1986-02-21,8.0157470703125
+778791,BMY,1986-02-24,7.881903171539307
+778792,BMY,1986-02-25,7.941389083862305
+778793,BMY,1986-02-26,7.941389083862305
+778794,BMY,1986-02-27,8.253690719604492
+778795,BMY,1986-02-28,8.387535095214844
+778796,BMY,1986-03-03,8.223947525024414
+778797,BMY,1986-03-04,8.298306465148926
+778798,BMY,1986-03-05,8.342920303344727
+778799,BMY,1986-03-06,8.387535095214844
+778800,BMY,1986-03-07,8.565993309020996
+778801,BMY,1986-03-10,8.610608100891113
+778802,BMY,1986-03-11,8.759323120117188
+778803,BMY,1986-03-12,8.684965133666992
+778804,BMY,1986-03-13,8.23882007598877
+778805,BMY,1986-03-14,8.50650691986084
+778806,BMY,1986-03-17,8.565993309020996
+778807,BMY,1986-03-18,8.684965133666992
+778808,BMY,1986-03-19,8.744450569152832
+778809,BMY,1986-03-20,8.833680152893066
+778810,BMY,1986-03-21,8.908038139343262
+778811,BMY,1986-03-24,8.848551750183105
+778812,BMY,1986-03-25,8.803936958312988
+778813,BMY,1986-03-26,8.93778133392334
+778814,BMY,1986-03-27,8.99726676940918
+778815,BMY,1986-03-31,8.99726676940918
+778816,BMY,1986-04-01,8.848551750183105
+778817,BMY,1986-04-02,8.744450569152832
+778818,BMY,1986-04-03,8.595735549926758
+778819,BMY,1986-04-04,8.402405738830566
+778820,BMY,1986-04-07,8.432148933410645
+778821,BMY,1986-04-08,8.640351295471191
+778822,BMY,1986-04-09,8.759323120117188
+778823,BMY,1986-04-10,8.908038139343262
+778824,BMY,1986-04-11,8.863423347473145
+778825,BMY,1986-04-14,8.93778133392334
+778826,BMY,1986-04-15,8.878294944763184
+778827,BMY,1986-04-16,9.190596580505373
+778828,BMY,1986-04-17,9.279826164245604
+778829,BMY,1986-04-18,9.369054794311523
+778830,BMY,1986-04-21,9.606999397277832
+778831,BMY,1986-04-22,9.47315502166748
+778832,BMY,1986-04-23,9.458284378051758
+778833,BMY,1986-04-24,9.339311599731444
+778834,BMY,1986-04-25,9.235211372375488
+778835,BMY,1986-04-28,9.309569358825684
+778836,BMY,1986-04-29,9.294696807861328
+778837,BMY,1986-04-30,9.116238594055176
+778838,BMY,1986-05-01,8.848551750183105
+778839,BMY,1986-05-02,8.98239517211914
+778840,BMY,1986-05-05,9.235211372375488
+778841,BMY,1986-05-06,9.26495361328125
+778842,BMY,1986-05-07,9.175724983215332
+778843,BMY,1986-05-08,9.20546817779541
+778844,BMY,1986-05-09,9.101367950439451
+778845,BMY,1986-05-12,9.01213836669922
+778846,BMY,1986-05-13,9.056753158569336
+778847,BMY,1986-05-14,9.145981788635254
+778848,BMY,1986-05-15,9.01213836669922
+778849,BMY,1986-05-16,8.952651977539062
+778850,BMY,1986-05-19,8.98239517211914
+778851,BMY,1986-05-20,9.131111145019531
+778852,BMY,1986-05-21,9.086496353149414
+778853,BMY,1986-05-22,9.294696807861328
+778854,BMY,1986-05-23,9.369054794311523
+778855,BMY,1986-05-27,9.621870994567873
+778856,BMY,1986-05-28,9.621870994567873
+778857,BMY,1986-05-29,9.592127799987791
+778858,BMY,1986-05-30,9.532642364501951
+778859,BMY,1986-06-02,9.42854118347168
+778860,BMY,1986-06-03,9.458284378051758
+778861,BMY,1986-06-04,9.413668632507324
+778862,BMY,1986-06-05,9.50289821624756
+778863,BMY,1986-06-06,9.666484832763672
+778864,BMY,1986-06-09,9.50289821624756
+778865,BMY,1986-06-10,9.47315502166748
+778866,BMY,1986-06-11,9.42854118347168
+778867,BMY,1986-06-12,9.562384605407717
+778868,BMY,1986-06-13,9.711099624633787
+778869,BMY,1986-06-16,9.934171676635742
+778870,BMY,1986-06-17,9.740842819213867
+778871,BMY,1986-06-18,10.053145408630373
+778872,BMY,1986-06-19,10.023402214050291
+778873,BMY,1986-06-20,10.023402214050291
+778874,BMY,1986-06-23,10.12750244140625
+778875,BMY,1986-06-24,10.157244682312012
+778876,BMY,1986-06-25,10.261345863342283
+778877,BMY,1986-06-26,10.45467472076416
+778878,BMY,1986-06-27,10.439804077148438
+778879,BMY,1986-06-30,10.231602668762209
+778880,BMY,1986-07-01,10.261345863342283
+778881,BMY,1986-07-02,10.276217460632324
+778882,BMY,1986-07-03,10.32083225250244
+778883,BMY,1986-07-07,10.112630844116213
+778884,BMY,1986-07-08,9.844943046569824
+778885,BMY,1986-07-09,9.978787422180176
+778886,BMY,1986-07-10,9.844943046569824
+778887,BMY,1986-07-11,9.755714416503906
+778888,BMY,1986-07-14,9.458284378051758
+778889,BMY,1986-07-15,9.279826164245604
+778890,BMY,1986-07-16,9.324440002441406
+778891,BMY,1986-07-17,9.666484832763672
+778892,BMY,1986-07-18,10.068016052246094
+778893,BMY,1986-07-21,9.88955783843994
+778894,BMY,1986-07-22,9.770586013793944
+778895,BMY,1986-07-23,9.725971221923828
+778896,BMY,1986-07-24,9.65161418914795
+778897,BMY,1986-07-25,9.50289821624756
+778898,BMY,1986-07-28,9.354183197021484
+778899,BMY,1986-07-29,9.116238594055176
+778900,BMY,1986-07-30,9.383926391601562
+778901,BMY,1986-07-31,9.517769813537598
+778902,BMY,1986-08-01,9.592127799987791
+778903,BMY,1986-08-04,9.532642364501951
+778904,BMY,1986-08-05,9.547513008117676
+778905,BMY,1986-08-06,9.562384605407717
+778906,BMY,1986-08-07,9.42854118347168
+778907,BMY,1986-08-08,9.309569358825684
+778908,BMY,1986-08-11,9.577256202697754
+778909,BMY,1986-08-12,9.69622802734375
+778910,BMY,1986-08-13,9.800329208374023
+778911,BMY,1986-08-14,9.844943046569824
+778912,BMY,1986-08-15,9.65161418914795
+778913,BMY,1986-08-18,9.606999397277832
+778914,BMY,1986-08-19,9.50289821624756
+778915,BMY,1986-08-20,9.47315502166748
+778916,BMY,1986-08-21,9.532642364501951
+778917,BMY,1986-08-22,9.547513008117676
+778918,BMY,1986-08-25,9.443411827087402
+778919,BMY,1986-08-26,9.621870994567873
+778920,BMY,1986-08-27,9.458284378051758
+778921,BMY,1986-08-28,9.309569358825684
+778922,BMY,1986-08-29,9.279826164245604
+778923,BMY,1986-09-02,9.101367950439451
+778924,BMY,1986-09-03,9.01213836669922
+778925,BMY,1986-09-04,8.99726676940918
+778926,BMY,1986-09-05,8.922908782958984
+778927,BMY,1986-09-08,8.952651977539062
+778928,BMY,1986-09-09,8.99726676940918
+778929,BMY,1986-09-10,8.952651977539062
+778930,BMY,1986-09-11,8.595735549926758
+778931,BMY,1986-09-12,8.655221939086914
+778932,BMY,1986-09-15,8.670093536376953
+778933,BMY,1986-09-16,8.595735549926758
+778934,BMY,1986-09-17,8.357791900634766
+778935,BMY,1986-09-18,8.432148933410645
+778936,BMY,1986-09-19,8.342920303344727
+778937,BMY,1986-09-22,8.447020530700684
+778938,BMY,1986-09-23,8.640351295471191
+778939,BMY,1986-09-24,8.818808555603027
+778940,BMY,1986-09-25,8.655221939086914
+778941,BMY,1986-09-26,8.55112075805664
+778942,BMY,1986-09-29,8.610608100891113
+778943,BMY,1986-09-30,8.536250114440918
+778944,BMY,1986-10-01,8.50650691986084
+778945,BMY,1986-10-02,8.565993309020996
+778946,BMY,1986-10-03,8.580864906311035
+778947,BMY,1986-10-06,8.655221939086914
+778948,BMY,1986-10-07,8.684965133666992
+778949,BMY,1986-10-08,8.908038139343262
+778950,BMY,1986-10-09,8.98239517211914
+778951,BMY,1986-10-10,8.893165588378906
+778952,BMY,1986-10-13,8.863423347473145
+778953,BMY,1986-10-14,8.744450569152832
+778954,BMY,1986-10-15,8.893165588378906
+778955,BMY,1986-10-16,9.131111145019531
+778956,BMY,1986-10-17,9.16085433959961
+778957,BMY,1986-10-20,9.071624755859377
+778958,BMY,1986-10-21,9.101367950439451
+778959,BMY,1986-10-22,9.116238594055176
+778960,BMY,1986-10-23,9.279826164245604
+778961,BMY,1986-10-24,9.26495361328125
+778962,BMY,1986-10-27,9.324440002441406
+778963,BMY,1986-10-28,9.250082969665527
+778964,BMY,1986-10-29,9.309569358825684
+778965,BMY,1986-10-30,9.383926391601562
+778966,BMY,1986-10-31,9.354183197021484
+778967,BMY,1986-11-03,9.383926391601562
+778968,BMY,1986-11-04,9.369054794311523
+778969,BMY,1986-11-05,9.309569358825684
+778970,BMY,1986-11-06,9.190596580505373
+778971,BMY,1986-11-07,9.086496353149414
+778972,BMY,1986-11-10,9.16085433959961
+778973,BMY,1986-11-11,9.294696807861328
+778974,BMY,1986-11-12,9.279826164245604
+778975,BMY,1986-11-13,9.086496353149414
+778976,BMY,1986-11-14,9.190596580505373
+778977,BMY,1986-11-17,9.116238594055176
+778978,BMY,1986-11-18,8.893165588378906
+778979,BMY,1986-11-19,8.893165588378906
+778980,BMY,1986-11-20,9.086496353149414
+778981,BMY,1986-11-21,9.26495361328125
+778982,BMY,1986-11-24,9.47315502166748
+778983,BMY,1986-11-25,9.47315502166748
+778984,BMY,1986-11-26,9.413668632507324
+778985,BMY,1986-11-28,9.294696807861328
+778986,BMY,1986-12-01,9.22033977508545
+778987,BMY,1986-12-02,9.666484832763672
+778988,BMY,1986-12-03,9.65161418914795
+778989,BMY,1986-12-04,9.69622802734375
+778990,BMY,1986-12-05,9.592127799987791
+778991,BMY,1986-12-08,9.740842819213867
+778992,BMY,1986-12-09,9.666484832763672
+778993,BMY,1986-12-10,9.755714416503906
+778994,BMY,1986-12-11,9.636741638183594
+778995,BMY,1986-12-12,9.532642364501951
+778996,BMY,1986-12-15,9.562384605407717
+778997,BMY,1986-12-16,9.636741638183594
+778998,BMY,1986-12-17,9.621870994567873
+778999,BMY,1986-12-18,9.681357383728027
+779000,BMY,1986-12-19,9.785456657409668
+779001,BMY,1986-12-22,9.815199851989746
+779002,BMY,1986-12-23,9.800329208374023
+779003,BMY,1986-12-24,9.96391487121582
+779004,BMY,1986-12-26,10.112630844116213
+779005,BMY,1986-12-29,9.949044227600098
+779006,BMY,1986-12-30,9.949044227600098
+779007,BMY,1986-12-31,9.830072402954102
+779008,BMY,1987-01-02,10.038272857666016
+779009,BMY,1987-01-05,10.201860427856444
+779010,BMY,1987-01-06,10.172117233276367
+779011,BMY,1987-01-07,10.335702896118164
+779012,BMY,1987-01-08,10.499290466308594
+779013,BMY,1987-01-09,10.439804077148438
+779014,BMY,1987-01-12,10.424931526184082
+779015,BMY,1987-01-13,10.38031768798828
+779016,BMY,1987-01-14,10.469547271728516
+779017,BMY,1987-01-15,10.484418869018556
+779018,BMY,1987-01-16,10.752105712890623
+779019,BMY,1987-01-19,10.87107753753662
+779020,BMY,1987-01-20,10.826462745666504
+779021,BMY,1987-01-21,10.990050315856934
+779022,BMY,1987-01-22,11.361838340759276
+779023,BMY,1987-01-23,10.88594913482666
+779024,BMY,1987-01-26,10.856205940246582
+779025,BMY,1987-01-27,11.153636932373049
+779026,BMY,1987-01-28,11.183380126953123
+779027,BMY,1987-01-29,11.153636932373049
+779028,BMY,1987-01-30,11.019792556762695
+779029,BMY,1987-02-02,11.153636932373049
+779030,BMY,1987-02-03,11.004921913146973
+779031,BMY,1987-02-04,11.079278945922852
+779032,BMY,1987-02-05,11.049535751342772
+779033,BMY,1987-02-06,11.079278945922852
+779034,BMY,1987-02-09,11.138765335083008
+779035,BMY,1987-02-10,10.990050315856934
+779036,BMY,1987-02-11,11.019792556762695
+779037,BMY,1987-02-12,11.183380126953123
+779038,BMY,1987-02-13,11.584911346435549
+779039,BMY,1987-02-17,12.01618480682373
+779040,BMY,1987-02-18,11.86746883392334
+779041,BMY,1987-02-19,11.659268379211426
+779042,BMY,1987-02-20,11.897212982177734
+779043,BMY,1987-02-23,11.748497009277344
+779044,BMY,1987-02-24,11.882341384887695
+779045,BMY,1987-02-25,12.03105640411377
+779046,BMY,1987-02-26,12.01618480682373
+779047,BMY,1987-02-27,11.926956176757812
+779048,BMY,1987-03-02,11.778240203857422
+779049,BMY,1987-03-03,11.748497009277344
+779050,BMY,1987-03-04,12.01618480682373
+779051,BMY,1987-03-05,12.075671195983888
+779052,BMY,1987-03-06,12.075671195983888
+779053,BMY,1987-03-09,11.926956176757812
+779054,BMY,1987-03-10,11.897212982177734
+779055,BMY,1987-03-11,11.837725639343262
+779056,BMY,1987-03-12,11.748497009277344
+779057,BMY,1987-03-13,11.8079833984375
+779058,BMY,1987-03-16,11.852598190307615
+779059,BMY,1987-03-17,12.179771423339844
+779060,BMY,1987-03-18,12.730016708374023
+779061,BMY,1987-03-19,13.042319297790527
+779062,BMY,1987-03-20,13.086934089660645
+779063,BMY,1987-03-23,13.086934089660645
+779064,BMY,1987-03-24,12.80437469482422
+779065,BMY,1987-03-25,12.700274467468262
+779066,BMY,1987-03-26,12.492073059082031
+779067,BMY,1987-03-27,12.209513664245604
+779068,BMY,1987-03-30,11.926956176757812
+779069,BMY,1987-03-31,12.045928001403809
+779070,BMY,1987-04-01,11.986441612243652
+779071,BMY,1987-04-02,12.01618480682373
+779072,BMY,1987-04-03,12.640788078308104
+779073,BMY,1987-04-06,12.611044883728027
+779074,BMY,1987-04-07,12.492073059082031
+779075,BMY,1987-04-08,12.343358039855955
+779076,BMY,1987-04-09,12.060798645019531
+779077,BMY,1987-04-10,12.01618480682373
+779078,BMY,1987-04-13,11.59978199005127
+779079,BMY,1987-04-14,11.346965789794922
+779080,BMY,1987-04-15,11.748497009277344
+779081,BMY,1987-04-16,11.837725639343262
+779082,BMY,1987-04-20,11.644396781921388
+779083,BMY,1987-04-21,12.075671195983888
+779084,BMY,1987-04-22,11.8079833984375
+779085,BMY,1987-04-23,11.718753814697266
+779086,BMY,1987-04-24,11.465938568115234
+779087,BMY,1987-04-27,11.495681762695312
+779088,BMY,1987-04-28,11.570038795471191
+779089,BMY,1987-04-29,11.59978199005127
+779090,BMY,1987-04-30,11.79311180114746
+779091,BMY,1987-05-01,11.59978199005127
+779092,BMY,1987-05-04,11.570038795471191
+779093,BMY,1987-05-05,11.912083625793455
+779094,BMY,1987-05-06,11.897212982177734
+779095,BMY,1987-05-07,11.644396781921388
+779096,BMY,1987-05-08,11.52542495727539
+779097,BMY,1987-05-11,11.510553359985352
+779098,BMY,1987-05-12,11.674139976501465
+779099,BMY,1987-05-13,11.689010620117188
+779100,BMY,1987-05-14,11.778240203857422
+779101,BMY,1987-05-15,11.540295600891112
+779102,BMY,1987-05-18,11.451066970825195
+779103,BMY,1987-05-19,11.138765335083008
+779104,BMY,1987-05-20,11.138765335083008
+779105,BMY,1987-05-21,11.10902214050293
+779106,BMY,1987-05-22,11.138765335083008
+779107,BMY,1987-05-26,11.451066970825195
+779108,BMY,1987-05-27,11.451066970825195
+779109,BMY,1987-05-28,11.570038795471191
+779110,BMY,1987-05-29,11.555168151855469
+779111,BMY,1987-06-01,11.59978199005127
+779112,BMY,1987-06-02,11.510553359985352
+779113,BMY,1987-06-03,11.778240203857422
+779114,BMY,1987-06-04,11.82285499572754
+779115,BMY,1987-06-05,11.584911346435549
+779116,BMY,1987-06-08,11.763368606567385
+779117,BMY,1987-06-09,11.778240203857422
+779118,BMY,1987-06-10,11.570038795471191
+779119,BMY,1987-06-11,11.540295600891112
+779120,BMY,1987-06-12,11.86746883392334
+779121,BMY,1987-06-15,12.045928001403809
+779122,BMY,1987-06-16,12.31361484527588
+779123,BMY,1987-06-17,12.343358039855955
+779124,BMY,1987-06-18,12.194643020629885
+779125,BMY,1987-06-19,12.075671195983888
+779126,BMY,1987-06-22,12.402844429016112
+779127,BMY,1987-06-23,12.551559448242188
+779128,BMY,1987-06-24,12.2838716506958
+779129,BMY,1987-06-25,12.343358039855955
+779130,BMY,1987-06-26,12.22438621520996
+779131,BMY,1987-06-29,12.135156631469728
+779132,BMY,1987-06-30,11.837725639343262
+779133,BMY,1987-07-01,11.748497009277344
+779134,BMY,1987-07-02,11.897212982177734
+779135,BMY,1987-07-06,11.897212982177734
+779136,BMY,1987-07-07,12.075671195983888
+779137,BMY,1987-07-08,12.25412940979004
+779138,BMY,1987-07-09,11.926956176757812
+779139,BMY,1987-07-10,11.837725639343262
+779140,BMY,1987-07-13,11.59978199005127
+779141,BMY,1987-07-14,11.95669937133789
+779142,BMY,1987-07-15,11.778240203857422
+779143,BMY,1987-07-16,11.86746883392334
+779144,BMY,1987-07-17,12.194643020629885
+779145,BMY,1987-07-20,11.86746883392334
+779146,BMY,1987-07-21,11.778240203857422
+779147,BMY,1987-07-22,11.242865562438965
+779148,BMY,1987-07-23,11.3320951461792
+779149,BMY,1987-07-24,11.421323776245115
+779150,BMY,1987-07-27,11.480810165405272
+779151,BMY,1987-07-28,11.361838340759276
+779152,BMY,1987-07-29,11.421323776245115
+779153,BMY,1987-07-30,11.95669937133789
+779154,BMY,1987-07-31,12.135156631469728
+779155,BMY,1987-08-03,11.95669937133789
+779156,BMY,1987-08-04,11.59978199005127
+779157,BMY,1987-08-05,11.837725639343262
+779158,BMY,1987-08-06,12.135156631469728
+779159,BMY,1987-08-07,12.22438621520996
+779160,BMY,1987-08-10,12.492073059082031
+779161,BMY,1987-08-11,12.551559448242188
+779162,BMY,1987-08-12,12.670531272888184
+779163,BMY,1987-08-13,12.78950309753418
+779164,BMY,1987-08-14,12.611044883728027
+779165,BMY,1987-08-17,12.462329864501951
+779166,BMY,1987-08-18,12.343358039855955
+779167,BMY,1987-08-19,12.2838716506958
+779168,BMY,1987-08-20,12.492073059082031
+779169,BMY,1987-08-21,12.373101234436035
+779170,BMY,1987-08-24,12.373101234436035
+779171,BMY,1987-08-25,12.52181625366211
+779172,BMY,1987-08-26,12.670531272888184
+779173,BMY,1987-08-27,12.31361484527588
+779174,BMY,1987-08-28,12.135156631469728
+779175,BMY,1987-08-31,12.22438621520996
+779176,BMY,1987-09-01,12.075671195983888
+779177,BMY,1987-09-02,12.01618480682373
+779178,BMY,1987-09-03,12.01618480682373
+779179,BMY,1987-09-04,11.778240203857422
+779180,BMY,1987-09-08,11.480810165405272
+779181,BMY,1987-09-09,11.451066970825195
+779182,BMY,1987-09-10,11.59978199005127
+779183,BMY,1987-09-11,11.897212982177734
+779184,BMY,1987-09-14,12.105414390563965
+779185,BMY,1987-09-15,11.778240203857422
+779186,BMY,1987-09-16,11.629525184631348
+779187,BMY,1987-09-17,11.748497009277344
+779188,BMY,1987-09-18,12.135156631469728
+779189,BMY,1987-09-21,11.8079833984375
+779190,BMY,1987-09-22,12.075671195983888
+779191,BMY,1987-09-23,12.343358039855955
+779192,BMY,1987-09-24,12.31361484527588
+779193,BMY,1987-09-25,12.22438621520996
+779194,BMY,1987-09-28,12.194643020629885
+779195,BMY,1987-09-29,12.135156631469728
+779196,BMY,1987-09-30,12.01618480682373
+779197,BMY,1987-10-01,12.402844429016112
+779198,BMY,1987-10-02,12.670531272888184
+779199,BMY,1987-10-05,12.402844429016112
+779200,BMY,1987-10-06,11.897212982177734
+779201,BMY,1987-10-07,11.778240203857422
+779202,BMY,1987-10-08,11.659268379211426
+779203,BMY,1987-10-09,11.39158058166504
+779204,BMY,1987-10-12,11.272608757019045
+779205,BMY,1987-10-13,11.480810165405272
+779206,BMY,1987-10-14,10.88594913482666
+779207,BMY,1987-10-15,10.499290466308594
+779208,BMY,1987-10-16,10.053145408630373
+779209,BMY,1987-10-19,9.041881561279297
+779210,BMY,1987-10-20,8.803936958312988
+779211,BMY,1987-10-21,10.201860427856444
+779212,BMY,1987-10-22,9.458284378051758
+779213,BMY,1987-10-23,9.725971221923828
+779214,BMY,1987-10-26,8.684965133666992
+779215,BMY,1987-10-27,9.22033977508545
+779216,BMY,1987-10-28,9.547513008117676
+779217,BMY,1987-10-29,10.35057544708252
+779218,BMY,1987-10-30,10.35057544708252
+779219,BMY,1987-11-02,10.35057544708252
+779220,BMY,1987-11-03,9.90442943572998
+779221,BMY,1987-11-04,9.725971221923828
+779222,BMY,1987-11-05,10.35057544708252
+779223,BMY,1987-11-06,9.874686241149902
+779224,BMY,1987-11-09,9.309569358825684
+779225,BMY,1987-11-10,9.131111145019531
+779226,BMY,1987-11-11,9.250082969665527
+779227,BMY,1987-11-12,9.69622802734375
+779228,BMY,1987-11-13,9.755714416503906
+779229,BMY,1987-11-16,9.636741638183594
+779230,BMY,1987-11-17,9.577256202697754
+779231,BMY,1987-11-18,9.844943046569824
+779232,BMY,1987-11-19,9.69622802734375
+779233,BMY,1987-11-20,9.48802661895752
+779234,BMY,1987-11-23,9.517769813537598
+779235,BMY,1987-11-24,9.755714416503906
+779236,BMY,1987-11-25,9.96391487121582
+779237,BMY,1987-11-27,9.547513008117676
+779238,BMY,1987-11-30,9.071624755859377
+779239,BMY,1987-12-01,9.369054794311523
+779240,BMY,1987-12-02,9.547513008117676
+779241,BMY,1987-12-03,9.16085433959961
+779242,BMY,1987-12-04,9.369054794311523
+779243,BMY,1987-12-07,9.48802661895752
+779244,BMY,1987-12-08,9.755714416503906
+779245,BMY,1987-12-09,9.874686241149902
+779246,BMY,1987-12-10,9.636741638183594
+779247,BMY,1987-12-11,9.755714416503906
+779248,BMY,1987-12-14,9.993659019470217
+779249,BMY,1987-12-15,10.082887649536133
+779250,BMY,1987-12-16,10.469547271728516
+779251,BMY,1987-12-17,10.291089057922363
+779252,BMY,1987-12-18,10.529032707214355
+779253,BMY,1987-12-21,10.558775901794434
+779254,BMY,1987-12-22,10.529032707214355
+779255,BMY,1987-12-23,10.32083225250244
+779256,BMY,1987-12-24,10.35057544708252
+779257,BMY,1987-12-28,10.112630844116213
+779258,BMY,1987-12-29,9.993659019470217
+779259,BMY,1987-12-30,10.231602668762209
+779260,BMY,1987-12-31,9.90442943572998
+779261,BMY,1988-01-04,10.291089057922363
+779262,BMY,1988-01-05,10.38031768798828
+779263,BMY,1988-01-06,10.291089057922363
+779264,BMY,1988-01-07,10.499290466308594
+779265,BMY,1988-01-08,9.606999397277832
+779266,BMY,1988-01-11,9.874686241149902
+779267,BMY,1988-01-12,10.082887649536133
+779268,BMY,1988-01-13,10.082887649536133
+779269,BMY,1988-01-14,10.053145408630373
+779270,BMY,1988-01-15,10.201860427856444
+779271,BMY,1988-01-18,10.053145408630373
+779272,BMY,1988-01-19,9.90442943572998
+779273,BMY,1988-01-20,9.517769813537598
+779274,BMY,1988-01-21,9.69622802734375
+779275,BMY,1988-01-22,9.874686241149902
+779276,BMY,1988-01-25,10.112630844116213
+779277,BMY,1988-01-26,10.082887649536133
+779278,BMY,1988-01-27,10.201860427856444
+779279,BMY,1988-01-28,10.41006088256836
+779280,BMY,1988-01-29,10.469547271728516
+779281,BMY,1988-02-01,10.469547271728516
+779282,BMY,1988-02-02,10.439804077148438
+779283,BMY,1988-02-03,10.082887649536133
+779284,BMY,1988-02-04,9.96391487121582
+779285,BMY,1988-02-05,10.112630844116213
+779286,BMY,1988-02-08,10.231602668762209
+779287,BMY,1988-02-09,10.32083225250244
+779288,BMY,1988-02-10,10.558775901794434
+779289,BMY,1988-02-11,10.439804077148438
+779290,BMY,1988-02-12,10.529032707214355
+779291,BMY,1988-02-16,10.499290466308594
+779292,BMY,1988-02-17,10.35057544708252
+779293,BMY,1988-02-18,10.38031768798828
+779294,BMY,1988-02-19,10.588519096374512
+779295,BMY,1988-02-22,10.648004531860352
+779296,BMY,1988-02-23,10.648004531860352
+779297,BMY,1988-02-24,10.67774772644043
+779298,BMY,1988-02-25,10.291089057922363
+779299,BMY,1988-02-26,10.35057544708252
+779300,BMY,1988-02-29,10.67774772644043
+779301,BMY,1988-03-01,10.648004531860352
+779302,BMY,1988-03-02,10.766977310180664
+779303,BMY,1988-03-03,10.67774772644043
+779304,BMY,1988-03-04,10.558775901794434
+779305,BMY,1988-03-07,10.558775901794434
+779306,BMY,1988-03-08,10.67774772644043
+779307,BMY,1988-03-09,10.61826229095459
+779308,BMY,1988-03-10,10.41006088256836
+779309,BMY,1988-03-11,10.231602668762209
+779310,BMY,1988-03-14,10.41006088256836
+779311,BMY,1988-03-15,10.41006088256836
+779312,BMY,1988-03-16,10.439804077148438
+779313,BMY,1988-03-17,10.707490921020508
+779314,BMY,1988-03-18,10.67774772644043
+779315,BMY,1988-03-21,10.499290466308594
+779316,BMY,1988-03-22,10.499290466308594
+779317,BMY,1988-03-23,10.231602668762209
+779318,BMY,1988-03-24,10.112630844116213
+779319,BMY,1988-03-25,10.023402214050291
+779320,BMY,1988-03-28,9.993659019470217
+779321,BMY,1988-03-29,9.993659019470217
+779322,BMY,1988-03-30,9.844943046569824
+779323,BMY,1988-03-31,9.785456657409668
+779324,BMY,1988-04-04,9.547513008117676
+779325,BMY,1988-04-05,9.636741638183594
+779326,BMY,1988-04-06,9.993659019470217
+779327,BMY,1988-04-07,10.112630844116213
+779328,BMY,1988-04-08,10.261345863342283
+779329,BMY,1988-04-11,10.172117233276367
+779330,BMY,1988-04-12,10.082887649536133
+779331,BMY,1988-04-13,10.112630844116213
+779332,BMY,1988-04-14,9.666484832763672
+779333,BMY,1988-04-15,9.606999397277832
+779334,BMY,1988-04-18,9.547513008117676
+779335,BMY,1988-04-19,9.339311599731444
+779336,BMY,1988-04-20,9.42854118347168
+779337,BMY,1988-04-21,9.458284378051758
+779338,BMY,1988-04-22,9.666484832763672
+779339,BMY,1988-04-25,9.785456657409668
+779340,BMY,1988-04-26,9.844943046569824
+779341,BMY,1988-04-27,9.755714416503906
+779342,BMY,1988-04-28,9.69622802734375
+779343,BMY,1988-04-29,9.666484832763672
+779344,BMY,1988-05-02,9.606999397277832
+779345,BMY,1988-05-03,9.666484832763672
+779346,BMY,1988-05-04,9.577256202697754
+779347,BMY,1988-05-05,9.398797988891602
+779348,BMY,1988-05-06,9.279826164245604
+779349,BMY,1988-05-09,9.369054794311523
+779350,BMY,1988-05-10,9.458284378051758
+779351,BMY,1988-05-11,9.22033977508545
+779352,BMY,1988-05-12,9.16085433959961
+779353,BMY,1988-05-13,9.42854118347168
+779354,BMY,1988-05-16,9.577256202697754
+779355,BMY,1988-05-17,9.42854118347168
+779356,BMY,1988-05-18,9.250082969665527
+779357,BMY,1988-05-19,9.398797988891602
+779358,BMY,1988-05-20,9.48802661895752
+779359,BMY,1988-05-23,9.42854118347168
+779360,BMY,1988-05-24,9.48802661895752
+779361,BMY,1988-05-25,9.517769813537598
+779362,BMY,1988-05-26,9.666484832763672
+779363,BMY,1988-05-27,9.577256202697754
+779364,BMY,1988-05-31,9.96391487121582
+779365,BMY,1988-06-01,10.35057544708252
+779366,BMY,1988-06-02,10.172117233276367
+779367,BMY,1988-06-03,9.815199851989746
+779368,BMY,1988-06-06,9.636741638183594
+779369,BMY,1988-06-07,9.636741638183594
+779370,BMY,1988-06-08,9.934171676635742
+779371,BMY,1988-06-09,9.844943046569824
+779372,BMY,1988-06-10,9.874686241149902
+779373,BMY,1988-06-13,9.874686241149902
+779374,BMY,1988-06-14,9.96391487121582
+779375,BMY,1988-06-15,10.023402214050291
+779376,BMY,1988-06-16,9.844943046569824
+779377,BMY,1988-06-17,9.755714416503906
+779378,BMY,1988-06-20,9.69622802734375
+779379,BMY,1988-06-21,9.636741638183594
+779380,BMY,1988-06-22,9.755714416503906
+779381,BMY,1988-06-23,9.69622802734375
+779382,BMY,1988-06-24,9.547513008117676
+779383,BMY,1988-06-27,9.458284378051758
+779384,BMY,1988-06-28,9.636741638183594
+779385,BMY,1988-06-29,9.666484832763672
+779386,BMY,1988-06-30,9.636741638183594
+779387,BMY,1988-07-01,9.517769813537598
+779388,BMY,1988-07-05,9.577256202697754
+779389,BMY,1988-07-06,9.458284378051758
+779390,BMY,1988-07-07,9.547513008117676
+779391,BMY,1988-07-08,9.517769813537598
+779392,BMY,1988-07-11,9.458284378051758
+779393,BMY,1988-07-12,9.48802661895752
+779394,BMY,1988-07-13,9.398797988891602
+779395,BMY,1988-07-14,9.42854118347168
+779396,BMY,1988-07-15,9.666484832763672
+779397,BMY,1988-07-18,9.606999397277832
+779398,BMY,1988-07-19,9.606999397277832
+779399,BMY,1988-07-20,9.755714416503906
+779400,BMY,1988-07-21,9.785456657409668
+779401,BMY,1988-07-22,9.636741638183594
+779402,BMY,1988-07-25,9.755714416503906
+779403,BMY,1988-07-26,9.874686241149902
+779404,BMY,1988-07-27,9.815199851989746
+779405,BMY,1988-07-28,10.023402214050291
+779406,BMY,1988-07-29,10.261345863342283
+779407,BMY,1988-08-01,10.291089057922363
+779408,BMY,1988-08-02,10.231602668762209
+779409,BMY,1988-08-03,10.291089057922363
+779410,BMY,1988-08-04,10.112630844116213
+779411,BMY,1988-08-05,10.053145408630373
+779412,BMY,1988-08-08,10.023402214050291
+779413,BMY,1988-08-09,10.023402214050291
+779414,BMY,1988-08-10,9.844943046569824
+779415,BMY,1988-08-11,9.934171676635742
+779416,BMY,1988-08-12,9.993659019470217
+779417,BMY,1988-08-15,9.785456657409668
+779418,BMY,1988-08-16,10.082887649536133
+779419,BMY,1988-08-17,9.96391487121582
+779420,BMY,1988-08-18,10.023402214050291
+779421,BMY,1988-08-19,9.874686241149902
+779422,BMY,1988-08-22,9.725971221923828
+779423,BMY,1988-08-23,9.96391487121582
+779424,BMY,1988-08-24,10.082887649536133
+779425,BMY,1988-08-25,9.934171676635742
+779426,BMY,1988-08-26,9.993659019470217
+779427,BMY,1988-08-29,10.201860427856444
+779428,BMY,1988-08-30,10.172117233276367
+779429,BMY,1988-08-31,10.082887649536133
+779430,BMY,1988-09-01,9.874686241149902
+779431,BMY,1988-09-02,10.172117233276367
+779432,BMY,1988-09-06,10.35057544708252
+779433,BMY,1988-09-07,10.41006088256836
+779434,BMY,1988-09-08,10.469547271728516
+779435,BMY,1988-09-09,10.469547271728516
+779436,BMY,1988-09-12,10.38031768798828
+779437,BMY,1988-09-13,10.469547271728516
+779438,BMY,1988-09-14,10.439804077148438
+779439,BMY,1988-09-15,10.35057544708252
+779440,BMY,1988-09-16,10.439804077148438
+779441,BMY,1988-09-19,10.32083225250244
+779442,BMY,1988-09-20,10.41006088256836
+779443,BMY,1988-09-21,10.41006088256836
+779444,BMY,1988-09-22,10.439804077148438
+779445,BMY,1988-09-23,10.41006088256836
+779446,BMY,1988-09-26,10.38031768798828
+779447,BMY,1988-09-27,10.32083225250244
+779448,BMY,1988-09-28,10.35057544708252
+779449,BMY,1988-09-29,10.558775901794434
+779450,BMY,1988-09-30,10.558775901794434
+779451,BMY,1988-10-03,10.469547271728516
+779452,BMY,1988-10-04,10.439804077148438
+779453,BMY,1988-10-05,10.529032707214355
+779454,BMY,1988-10-06,10.469547271728516
+779455,BMY,1988-10-07,10.796719551086426
+779456,BMY,1988-10-10,10.737234115600586
+779457,BMY,1988-10-11,10.707490921020508
+779458,BMY,1988-10-12,10.469547271728516
+779459,BMY,1988-10-13,10.469547271728516
+779460,BMY,1988-10-14,10.41006088256836
+779461,BMY,1988-10-17,10.499290466308594
+779462,BMY,1988-10-18,10.588519096374512
+779463,BMY,1988-10-19,10.439804077148438
+779464,BMY,1988-10-20,10.707490921020508
+779465,BMY,1988-10-21,10.737234115600586
+779466,BMY,1988-10-24,10.67774772644043
+779467,BMY,1988-10-25,10.707490921020508
+779468,BMY,1988-10-26,10.737234115600586
+779469,BMY,1988-10-27,10.61826229095459
+779470,BMY,1988-10-28,10.558775901794434
+779471,BMY,1988-10-31,10.558775901794434
+779472,BMY,1988-11-01,10.588519096374512
+779473,BMY,1988-11-02,10.67774772644043
+779474,BMY,1988-11-03,10.588519096374512
+779475,BMY,1988-11-04,10.41006088256836
+779476,BMY,1988-11-07,10.291089057922363
+779477,BMY,1988-11-08,10.142374038696287
+779478,BMY,1988-11-09,10.142374038696287
+779479,BMY,1988-11-10,10.231602668762209
+779480,BMY,1988-11-11,9.993659019470217
+779481,BMY,1988-11-14,9.96391487121582
+779482,BMY,1988-11-15,10.053145408630373
+779483,BMY,1988-11-16,9.874686241149902
+779484,BMY,1988-11-17,9.96391487121582
+779485,BMY,1988-11-18,10.053145408630373
+779486,BMY,1988-11-21,10.112630844116213
+779487,BMY,1988-11-22,10.35057544708252
+779488,BMY,1988-11-23,10.469547271728516
+779489,BMY,1988-11-25,10.201860427856444
+779490,BMY,1988-11-28,10.291089057922363
+779491,BMY,1988-11-29,10.439804077148438
+779492,BMY,1988-11-30,10.558775901794434
+779493,BMY,1988-12-01,10.588519096374512
+779494,BMY,1988-12-02,10.558775901794434
+779495,BMY,1988-12-05,10.61826229095459
+779496,BMY,1988-12-06,10.796719551086426
+779497,BMY,1988-12-07,10.766977310180664
+779498,BMY,1988-12-08,10.67774772644043
+779499,BMY,1988-12-09,10.796719551086426
+779500,BMY,1988-12-12,10.856205940246582
+779501,BMY,1988-12-13,10.88594913482666
+779502,BMY,1988-12-14,10.826462745666504
+779503,BMY,1988-12-15,10.766977310180664
+779504,BMY,1988-12-16,10.766977310180664
+779505,BMY,1988-12-19,10.945435523986816
+779506,BMY,1988-12-20,10.88594913482666
+779507,BMY,1988-12-21,10.88594913482666
+779508,BMY,1988-12-22,10.826462745666504
+779509,BMY,1988-12-23,10.88594913482666
+779510,BMY,1988-12-27,10.766977310180664
+779511,BMY,1988-12-28,10.766977310180664
+779512,BMY,1988-12-29,10.915692329406738
+779513,BMY,1988-12-30,10.766977310180664
+779514,BMY,1989-01-03,10.558775901794434
+779515,BMY,1989-01-04,10.707490921020508
+779516,BMY,1989-01-05,10.588519096374512
+779517,BMY,1989-01-06,10.529032707214355
+779518,BMY,1989-01-09,10.67774772644043
+779519,BMY,1989-01-10,10.588519096374512
+779520,BMY,1989-01-11,10.67774772644043
+779521,BMY,1989-01-12,10.61826229095459
+779522,BMY,1989-01-13,10.61826229095459
+779523,BMY,1989-01-16,10.529032707214355
+779524,BMY,1989-01-17,10.558775901794434
+779525,BMY,1989-01-18,10.707490921020508
+779526,BMY,1989-01-19,10.61826229095459
+779527,BMY,1989-01-20,10.529032707214355
+779528,BMY,1989-01-23,10.469547271728516
+779529,BMY,1989-01-24,10.529032707214355
+779530,BMY,1989-01-25,10.588519096374512
+779531,BMY,1989-01-26,10.737234115600586
+779532,BMY,1989-01-27,10.856205940246582
+779533,BMY,1989-01-30,10.975178718566896
+779534,BMY,1989-01-31,10.945435523986816
+779535,BMY,1989-02-01,10.915692329406738
+779536,BMY,1989-02-02,10.826462745666504
+779537,BMY,1989-02-03,10.975178718566896
+779538,BMY,1989-02-06,10.945435523986816
+779539,BMY,1989-02-07,11.09415054321289
+779540,BMY,1989-02-08,11.09415054321289
+779541,BMY,1989-02-09,11.09415054321289
+779542,BMY,1989-02-10,10.975178718566896
+779543,BMY,1989-02-13,10.945435523986816
+779544,BMY,1989-02-14,10.88594913482666
+779545,BMY,1989-02-15,11.004921913146973
+779546,BMY,1989-02-16,11.03466510772705
+779547,BMY,1989-02-17,11.064408302307127
+779548,BMY,1989-02-21,11.09415054321289
+779549,BMY,1989-02-22,10.856205940246582
+779550,BMY,1989-02-23,10.826462745666504
+779551,BMY,1989-02-24,10.737234115600586
+779552,BMY,1989-02-27,10.67774772644043
+779553,BMY,1989-02-28,10.737234115600586
+779554,BMY,1989-03-01,10.648004531860352
+779555,BMY,1989-03-02,10.707490921020508
+779556,BMY,1989-03-03,10.737234115600586
+779557,BMY,1989-03-06,10.766977310180664
+779558,BMY,1989-03-07,10.67774772644043
+779559,BMY,1989-03-08,10.796719551086426
+779560,BMY,1989-03-09,11.004921913146973
+779561,BMY,1989-03-10,10.856205940246582
+779562,BMY,1989-03-13,11.004921913146973
+779563,BMY,1989-03-14,11.004921913146973
+779564,BMY,1989-03-15,11.03466510772705
+779565,BMY,1989-03-16,11.272608757019045
+779566,BMY,1989-03-17,11.03466510772705
+779567,BMY,1989-03-20,10.945435523986816
+779568,BMY,1989-03-21,11.03466510772705
+779569,BMY,1989-03-22,11.064408302307127
+779570,BMY,1989-03-23,11.064408302307127
+779571,BMY,1989-03-27,11.09415054321289
+779572,BMY,1989-03-28,11.123893737792969
+779573,BMY,1989-03-29,11.09415054321289
+779574,BMY,1989-03-30,11.064408302307127
+779575,BMY,1989-03-31,11.183380126953123
+779576,BMY,1989-04-03,11.183380126953123
+779577,BMY,1989-04-04,11.123893737792969
+779578,BMY,1989-04-05,11.242865562438965
+779579,BMY,1989-04-06,11.272608757019045
+779580,BMY,1989-04-07,11.39158058166504
+779581,BMY,1989-04-10,11.480810165405272
+779582,BMY,1989-04-11,11.451066970825195
+779583,BMY,1989-04-12,11.480810165405272
+779584,BMY,1989-04-13,11.3320951461792
+779585,BMY,1989-04-14,11.510553359985352
+779586,BMY,1989-04-17,11.510553359985352
+779587,BMY,1989-04-18,11.59978199005127
+779588,BMY,1989-04-19,11.540295600891112
+779589,BMY,1989-04-20,11.361838340759276
+779590,BMY,1989-04-21,11.480810165405272
+779591,BMY,1989-04-24,11.421323776245115
+779592,BMY,1989-04-25,11.30235195159912
+779593,BMY,1989-04-26,11.30235195159912
+779594,BMY,1989-04-27,11.510553359985352
+779595,BMY,1989-04-28,11.540295600891112
+779596,BMY,1989-05-01,11.629525184631348
+779597,BMY,1989-05-02,11.659268379211426
+779598,BMY,1989-05-03,11.659268379211426
+779599,BMY,1989-05-04,11.629525184631348
+779600,BMY,1989-05-05,11.629525184631348
+779601,BMY,1989-05-08,11.540295600891112
+779602,BMY,1989-05-09,11.540295600891112
+779603,BMY,1989-05-10,11.659268379211426
+779604,BMY,1989-05-11,11.689010620117188
+779605,BMY,1989-05-12,11.986441612243652
+779606,BMY,1989-05-15,12.075671195983888
+779607,BMY,1989-05-16,12.045928001403809
+779608,BMY,1989-05-17,12.075671195983888
+779609,BMY,1989-05-18,12.045928001403809
+779610,BMY,1989-05-19,12.075671195983888
+779611,BMY,1989-05-22,12.01618480682373
+779612,BMY,1989-05-23,11.778240203857422
+779613,BMY,1989-05-24,11.837725639343262
+779614,BMY,1989-05-25,11.897212982177734
+779615,BMY,1989-05-26,11.986441612243652
+779616,BMY,1989-05-30,11.8079833984375
+779617,BMY,1989-05-31,11.897212982177734
+779618,BMY,1989-06-01,11.8079833984375
+779619,BMY,1989-06-02,11.86746883392334
+779620,BMY,1989-06-05,11.748497009277344
+779621,BMY,1989-06-06,11.8079833984375
+779622,BMY,1989-06-07,11.926956176757812
+779623,BMY,1989-06-08,11.837725639343262
+779624,BMY,1989-06-09,11.897212982177734
+779625,BMY,1989-06-12,11.86746883392334
+779626,BMY,1989-06-13,11.718753814697266
+779627,BMY,1989-06-14,11.451066970825195
+779628,BMY,1989-06-15,11.39158058166504
+779629,BMY,1989-06-16,11.361838340759276
+779630,BMY,1989-06-19,11.480810165405272
+779631,BMY,1989-06-20,11.421323776245115
+779632,BMY,1989-06-21,11.39158058166504
+779633,BMY,1989-06-22,11.39158058166504
+779634,BMY,1989-06-23,11.718753814697266
+779635,BMY,1989-06-26,11.718753814697266
+779636,BMY,1989-06-27,11.837725639343262
+779637,BMY,1989-06-28,11.8079833984375
+779638,BMY,1989-06-29,11.570038795471191
+779639,BMY,1989-06-30,11.39158058166504
+779640,BMY,1989-07-03,11.510553359985352
+779641,BMY,1989-07-05,11.421323776245115
+779642,BMY,1989-07-06,11.510553359985352
+779643,BMY,1989-07-07,11.629525184631348
+779644,BMY,1989-07-10,11.748497009277344
+779645,BMY,1989-07-11,11.778240203857422
+779646,BMY,1989-07-12,11.748497009277344
+779647,BMY,1989-07-13,11.748497009277344
+779648,BMY,1989-07-14,11.837725639343262
+779649,BMY,1989-07-17,12.105414390563965
+779650,BMY,1989-07-18,12.075671195983888
+779651,BMY,1989-07-19,12.194643020629885
+779652,BMY,1989-07-20,12.25412940979004
+779653,BMY,1989-07-21,12.2838716506958
+779654,BMY,1989-07-24,12.22438621520996
+779655,BMY,1989-07-25,12.2838716506958
+779656,BMY,1989-07-26,12.343358039855955
+779657,BMY,1989-07-27,11.778240203857422
+779658,BMY,1989-07-28,11.480810165405272
+779659,BMY,1989-07-31,11.480810165405272
+779660,BMY,1989-08-01,11.480810165405272
+779661,BMY,1989-08-02,11.480810165405272
+779662,BMY,1989-08-03,11.30235195159912
+779663,BMY,1989-08-04,11.213123321533203
+779664,BMY,1989-08-07,11.242865562438965
+779665,BMY,1989-08-08,11.242865562438965
+779666,BMY,1989-08-09,11.183380126953123
+779667,BMY,1989-08-10,11.39158058166504
+779668,BMY,1989-08-11,11.451066970825195
+779669,BMY,1989-08-14,11.39158058166504
+779670,BMY,1989-08-15,11.361838340759276
+779671,BMY,1989-08-16,11.39158058166504
+779672,BMY,1989-08-17,11.361838340759276
+779673,BMY,1989-08-18,11.510553359985352
+779674,BMY,1989-08-21,11.59978199005127
+779675,BMY,1989-08-22,11.59978199005127
+779676,BMY,1989-08-23,11.629525184631348
+779677,BMY,1989-08-24,11.748497009277344
+779678,BMY,1989-08-25,11.8079833984375
+779679,BMY,1989-08-28,11.8079833984375
+779680,BMY,1989-08-29,11.748497009277344
+779681,BMY,1989-08-30,11.718753814697266
+779682,BMY,1989-08-31,11.748497009277344
+779683,BMY,1989-09-01,11.926956176757812
+779684,BMY,1989-09-05,12.105414390563965
+779685,BMY,1989-09-06,12.164899826049805
+779686,BMY,1989-09-07,12.135156631469728
+779687,BMY,1989-09-08,12.075671195983888
+779688,BMY,1989-09-11,11.926956176757812
+779689,BMY,1989-09-12,11.926956176757812
+779690,BMY,1989-09-13,11.897212982177734
+779691,BMY,1989-09-14,11.8079833984375
+779692,BMY,1989-09-15,11.778240203857422
+779693,BMY,1989-09-18,11.8079833984375
+779694,BMY,1989-09-19,11.718753814697266
+779695,BMY,1989-09-20,11.837725639343262
+779696,BMY,1989-09-21,11.86746883392334
+779697,BMY,1989-09-22,11.95669937133789
+779698,BMY,1989-09-25,11.926956176757812
+779699,BMY,1989-09-26,11.926956176757812
+779700,BMY,1989-09-27,12.22438621520996
+779701,BMY,1989-09-28,12.462329864501951
+779702,BMY,1989-09-29,12.551559448242188
+779703,BMY,1989-10-02,12.492073059082031
+779704,BMY,1989-10-03,12.730016708374023
+779705,BMY,1989-10-04,12.78950309753418
+779706,BMY,1989-10-05,12.78950309753418
+779707,BMY,1989-10-06,12.848990440368652
+779708,BMY,1989-10-09,12.908475875854492
+779709,BMY,1989-10-10,13.027447700500488
+779710,BMY,1989-10-11,12.848990440368652
+779711,BMY,1989-10-12,12.611044883728027
+779712,BMY,1989-10-13,11.986441612243652
+779713,BMY,1989-10-16,12.343358039855955
+779714,BMY,1989-10-17,12.22438621520996
+779715,BMY,1989-10-18,12.135156631469728
+779716,BMY,1989-10-19,12.551559448242188
+779717,BMY,1989-10-20,12.373101234436035
+779718,BMY,1989-10-23,12.462329864501951
+779719,BMY,1989-10-24,12.432586669921877
+779720,BMY,1989-10-25,12.402844429016112
+779721,BMY,1989-10-26,12.2838716506958
+779722,BMY,1989-10-27,12.135156631469728
+779723,BMY,1989-10-30,12.2838716506958
+779724,BMY,1989-10-31,12.551559448242188
+779725,BMY,1989-11-01,12.848990440368652
+779726,BMY,1989-11-02,12.848990440368652
+779727,BMY,1989-11-03,12.78950309753418
+779728,BMY,1989-11-06,12.58130168914795
+779729,BMY,1989-11-07,12.759759902954102
+779730,BMY,1989-11-08,12.78950309753418
+779731,BMY,1989-11-09,12.878732681274414
+779732,BMY,1989-11-10,13.027447700500488
+779733,BMY,1989-11-13,12.997705459594728
+779734,BMY,1989-11-14,12.819246292114258
+779735,BMY,1989-11-15,13.23564910888672
+779736,BMY,1989-11-16,13.176162719726562
+779737,BMY,1989-11-17,13.20590591430664
+779738,BMY,1989-11-20,13.027447700500488
+779739,BMY,1989-11-21,13.027447700500488
+779740,BMY,1989-11-22,13.354620933532717
+779741,BMY,1989-11-24,13.414107322692873
+779742,BMY,1989-11-27,13.443849563598633
+779743,BMY,1989-11-28,13.443849563598633
+779744,BMY,1989-11-29,13.176162719726562
+779745,BMY,1989-11-30,13.23564910888672
+779746,BMY,1989-12-01,13.503335952758787
+779747,BMY,1989-12-04,13.562822341918944
+779748,BMY,1989-12-05,13.473592758178713
+779749,BMY,1989-12-06,13.533079147338867
+779750,BMY,1989-12-07,13.503335952758787
+779751,BMY,1989-12-08,13.592564582824709
+779752,BMY,1989-12-11,13.384364128112791
+779753,BMY,1989-12-12,13.29513454437256
+779754,BMY,1989-12-13,13.29513454437256
+779755,BMY,1989-12-14,13.384364128112791
+779756,BMY,1989-12-15,13.29513454437256
+779757,BMY,1989-12-18,13.20590591430664
+779758,BMY,1989-12-19,13.146419525146484
+779759,BMY,1989-12-20,13.176162719726562
+779760,BMY,1989-12-21,13.265392303466797
+779761,BMY,1989-12-22,13.265392303466797
+779762,BMY,1989-12-26,13.20590591430664
+779763,BMY,1989-12-27,13.324877738952637
+779764,BMY,1989-12-28,13.503335952758787
+779765,BMY,1989-12-29,13.324877738952637
+779766,BMY,1990-01-02,13.562822341918944
+779767,BMY,1990-01-03,13.830510139465332
+779768,BMY,1990-01-04,13.74127960205078
+779769,BMY,1990-01-05,13.324877738952637
+779770,BMY,1990-01-08,13.414107322692873
+779771,BMY,1990-01-09,13.20590591430664
+779772,BMY,1990-01-10,13.384364128112791
+779773,BMY,1990-01-11,13.533079147338867
+779774,BMY,1990-01-12,13.086934089660645
+779775,BMY,1990-01-15,12.93821907043457
+779776,BMY,1990-01-16,13.057190895080566
+779777,BMY,1990-01-17,13.146419525146484
+779778,BMY,1990-01-18,13.20590591430664
+779779,BMY,1990-01-19,13.23564910888672
+779780,BMY,1990-01-22,12.670531272888184
+779781,BMY,1990-01-23,12.640788078308104
+779782,BMY,1990-01-24,12.640788078308104
+779783,BMY,1990-01-25,12.462329864501951
+779784,BMY,1990-01-26,12.373101234436035
+779785,BMY,1990-01-29,12.402844429016112
+779786,BMY,1990-01-30,12.2838716506958
+779787,BMY,1990-01-31,12.343358039855955
+779788,BMY,1990-02-01,12.700274467468262
+779789,BMY,1990-02-02,12.58130168914795
+779790,BMY,1990-02-05,12.551559448242188
+779791,BMY,1990-02-06,12.402844429016112
+779792,BMY,1990-02-07,12.700274467468262
+779793,BMY,1990-02-08,12.492073059082031
+779794,BMY,1990-02-09,12.462329864501951
+779795,BMY,1990-02-12,12.462329864501951
+779796,BMY,1990-02-13,12.640788078308104
+779797,BMY,1990-02-14,12.759759902954102
+779798,BMY,1990-02-15,12.908475875854492
+779799,BMY,1990-02-16,12.78950309753418
+779800,BMY,1990-02-20,12.611044883728027
+779801,BMY,1990-02-21,12.492073059082031
+779802,BMY,1990-02-22,12.31361484527588
+779803,BMY,1990-02-23,12.135156631469728
+779804,BMY,1990-02-26,12.432586669921877
+779805,BMY,1990-02-27,12.462329864501951
+779806,BMY,1990-02-28,12.373101234436035
+779807,BMY,1990-03-01,12.462329864501951
+779808,BMY,1990-03-02,12.611044883728027
+779809,BMY,1990-03-05,12.492073059082031
+779810,BMY,1990-03-06,12.670531272888184
+779811,BMY,1990-03-07,12.611044883728027
+779812,BMY,1990-03-08,12.78950309753418
+779813,BMY,1990-03-09,12.878732681274414
+779814,BMY,1990-03-12,12.78950309753418
+779815,BMY,1990-03-13,12.432586669921877
+779816,BMY,1990-03-14,12.462329864501951
+779817,BMY,1990-03-15,12.432586669921877
+779818,BMY,1990-03-16,12.611044883728027
+779819,BMY,1990-03-19,12.670531272888184
+779820,BMY,1990-03-20,12.611044883728027
+779821,BMY,1990-03-21,12.551559448242188
+779822,BMY,1990-03-22,12.343358039855955
+779823,BMY,1990-03-23,12.432586669921877
+779824,BMY,1990-03-26,12.551559448242188
+779825,BMY,1990-03-27,12.730016708374023
+779826,BMY,1990-03-28,12.730016708374023
+779827,BMY,1990-03-29,12.730016708374023
+779828,BMY,1990-03-30,12.670531272888184
+779829,BMY,1990-04-02,12.670531272888184
+779830,BMY,1990-04-03,12.967962265014648
+779831,BMY,1990-04-04,12.93821907043457
+779832,BMY,1990-04-05,12.997705459594728
+779833,BMY,1990-04-06,12.93821907043457
+779834,BMY,1990-04-09,13.086934089660645
+779835,BMY,1990-04-10,13.086934089660645
+779836,BMY,1990-04-11,13.057190895080566
+779837,BMY,1990-04-12,13.20590591430664
+779838,BMY,1990-04-16,13.086934089660645
+779839,BMY,1990-04-17,13.057190895080566
+779840,BMY,1990-04-18,12.878732681274414
+779841,BMY,1990-04-19,12.700274467468262
+779842,BMY,1990-04-20,12.551559448242188
+779843,BMY,1990-04-23,12.402844429016112
+779844,BMY,1990-04-24,12.52181625366211
+779845,BMY,1990-04-25,12.551559448242188
+779846,BMY,1990-04-26,13.057190895080566
+779847,BMY,1990-04-27,13.116677284240724
+779848,BMY,1990-04-30,13.354620933532717
+779849,BMY,1990-05-01,13.384364128112791
+779850,BMY,1990-05-02,13.503335952758787
+779851,BMY,1990-05-03,13.354620933532717
+779852,BMY,1990-05-04,13.414107322692873
+779853,BMY,1990-05-07,13.562822341918944
+779854,BMY,1990-05-08,13.800766944885254
+779855,BMY,1990-05-09,13.91973876953125
+779856,BMY,1990-05-10,14.12794017791748
+779857,BMY,1990-05-11,14.306398391723633
+779858,BMY,1990-05-14,14.276655197143556
+779859,BMY,1990-05-15,14.098196983337402
+779860,BMY,1990-05-16,13.91973876953125
+779861,BMY,1990-05-17,14.068453788757324
+779862,BMY,1990-05-18,14.068453788757324
+779863,BMY,1990-05-21,14.39562702178955
+779864,BMY,1990-05-22,14.60382843017578
+779865,BMY,1990-05-23,14.722800254821776
+779866,BMY,1990-05-24,14.66331386566162
+779867,BMY,1990-05-25,14.455113410949709
+779868,BMY,1990-05-29,14.722800254821776
+779869,BMY,1990-05-30,14.722800254821776
+779870,BMY,1990-05-31,14.574085235595703
+779871,BMY,1990-06-01,14.60382843017578
+779872,BMY,1990-06-04,14.812029838562012
+779873,BMY,1990-06-05,14.782286643981934
+779874,BMY,1990-06-06,14.812029838562012
+779875,BMY,1990-06-07,14.6930570602417
+779876,BMY,1990-06-08,14.39562702178955
+779877,BMY,1990-06-11,14.544342041015623
+779878,BMY,1990-06-12,14.84177303314209
+779879,BMY,1990-06-13,14.812029838562012
+779880,BMY,1990-06-14,14.722800254821776
+779881,BMY,1990-06-15,14.722800254821776
+779882,BMY,1990-06-18,14.544342041015623
+779883,BMY,1990-06-19,14.574085235595703
+779884,BMY,1990-06-20,14.722800254821776
+779885,BMY,1990-06-21,14.901259422302246
+779886,BMY,1990-06-22,14.66331386566162
+779887,BMY,1990-06-25,14.514598846435549
+779888,BMY,1990-06-26,14.60382843017578
+779889,BMY,1990-06-27,15.04997444152832
+779890,BMY,1990-06-28,15.347403526306152
+779891,BMY,1990-06-29,15.079716682434082
+779892,BMY,1990-07-02,15.10945987701416
+779893,BMY,1990-07-03,15.31766128540039
+779894,BMY,1990-07-05,15.079716682434082
+779895,BMY,1990-07-06,15.168946266174316
+779896,BMY,1990-07-09,15.04997444152832
+779897,BMY,1990-07-10,15.020231246948242
+779898,BMY,1990-07-11,15.228431701660156
+779899,BMY,1990-07-12,15.347403526306152
+779900,BMY,1990-07-13,15.466376304626465
+779901,BMY,1990-07-16,15.6448335647583
+779902,BMY,1990-07-17,15.406889915466309
+779903,BMY,1990-07-18,15.287918090820312
+779904,BMY,1990-07-19,15.37714672088623
+779905,BMY,1990-07-20,15.228431701660156
+779906,BMY,1990-07-23,14.901259422302246
+779907,BMY,1990-07-24,14.84177303314209
+779908,BMY,1990-07-25,15.020231246948242
+779909,BMY,1990-07-26,15.139203071594238
+779910,BMY,1990-07-27,15.020231246948242
+779911,BMY,1990-07-30,15.198689460754396
+779912,BMY,1990-07-31,15.466376304626465
+779913,BMY,1990-08-01,15.466376304626465
+779914,BMY,1990-08-02,14.812029838562012
+779915,BMY,1990-08-03,14.39562702178955
+779916,BMY,1990-08-06,13.91973876953125
+779917,BMY,1990-08-07,14.306398391723633
+779918,BMY,1990-08-08,14.633570671081545
+779919,BMY,1990-08-09,14.6930570602417
+779920,BMY,1990-08-10,14.574085235595703
+779921,BMY,1990-08-13,14.6930570602417
+779922,BMY,1990-08-14,14.633570671081545
+779923,BMY,1990-08-15,14.722800254821776
+779924,BMY,1990-08-16,14.425370216369627
+779925,BMY,1990-08-17,14.18742561340332
+779926,BMY,1990-08-20,14.276655197143556
+779927,BMY,1990-08-21,13.949481964111328
+779928,BMY,1990-08-22,13.562822341918944
+779929,BMY,1990-08-23,13.324877738952637
+779930,BMY,1990-08-24,13.74127960205078
+779931,BMY,1990-08-27,14.15768337249756
+779932,BMY,1990-08-28,14.12794017791748
+779933,BMY,1990-08-29,14.455113410949709
+779934,BMY,1990-08-30,14.365883827209473
+779935,BMY,1990-08-31,14.484855651855469
+779936,BMY,1990-09-04,14.633570671081545
+779937,BMY,1990-09-05,14.544342041015623
+779938,BMY,1990-09-06,14.336140632629396
+779939,BMY,1990-09-07,14.455113410949709
+779940,BMY,1990-09-10,14.306398391723633
+779941,BMY,1990-09-11,14.306398391723633
+779942,BMY,1990-09-12,14.514598846435549
+779943,BMY,1990-09-13,14.306398391723633
+779944,BMY,1990-09-14,14.15768337249756
+779945,BMY,1990-09-17,14.306398391723633
+779946,BMY,1990-09-18,14.246912002563477
+779947,BMY,1990-09-19,13.91973876953125
+779948,BMY,1990-09-20,13.74127960205078
+779949,BMY,1990-09-21,13.622307777404783
+779950,BMY,1990-09-24,13.414107322692873
+779951,BMY,1990-09-25,13.74127960205078
+779952,BMY,1990-09-26,13.562822341918944
+779953,BMY,1990-09-27,13.443849563598633
+779954,BMY,1990-09-28,13.74127960205078
+779955,BMY,1990-10-01,14.455113410949709
+779956,BMY,1990-10-02,14.336140632629396
+779957,BMY,1990-10-03,14.12794017791748
+779958,BMY,1990-10-04,14.217168807983398
+779959,BMY,1990-10-05,14.15768337249756
+779960,BMY,1990-10-08,14.455113410949709
+779961,BMY,1990-10-09,14.038710594177246
+779962,BMY,1990-10-10,13.889995574951172
+779963,BMY,1990-10-11,13.68179416656494
+779964,BMY,1990-10-12,13.77102279663086
+779965,BMY,1990-10-15,14.038710594177246
+779966,BMY,1990-10-16,13.979225158691406
+779967,BMY,1990-10-17,14.008968353271484
+779968,BMY,1990-10-18,14.425370216369627
+779969,BMY,1990-10-19,14.752544403076172
+779970,BMY,1990-10-22,14.931001663208008
+779971,BMY,1990-10-23,14.901259422302246
+779972,BMY,1990-10-24,15.04997444152832
+779973,BMY,1990-10-25,14.931001663208008
+779974,BMY,1990-10-26,14.6930570602417
+779975,BMY,1990-10-29,14.455113410949709
+779976,BMY,1990-10-30,14.306398391723633
+779977,BMY,1990-10-31,14.008968353271484
+779978,BMY,1990-11-01,14.098196983337402
+779979,BMY,1990-11-02,14.425370216369627
+779980,BMY,1990-11-05,14.60382843017578
+779981,BMY,1990-11-06,14.455113410949709
+779982,BMY,1990-11-07,14.306398391723633
+779983,BMY,1990-11-08,14.455113410949709
+779984,BMY,1990-11-09,14.782286643981934
+779985,BMY,1990-11-12,14.990488052368164
+779986,BMY,1990-11-13,14.84177303314209
+779987,BMY,1990-11-14,14.931001663208008
+779988,BMY,1990-11-15,14.812029838562012
+779989,BMY,1990-11-16,14.990488052368164
+779990,BMY,1990-11-19,15.198689460754396
+779991,BMY,1990-11-20,14.990488052368164
+779992,BMY,1990-11-21,14.84177303314209
+779993,BMY,1990-11-23,14.931001663208008
+779994,BMY,1990-11-26,15.079716682434082
+779995,BMY,1990-11-27,15.10945987701416
+779996,BMY,1990-11-28,15.168946266174316
+779997,BMY,1990-11-29,15.04997444152832
+779998,BMY,1990-11-30,15.6448335647583
+779999,BMY,1990-12-03,15.6448335647583
+780000,BMY,1990-12-04,15.76380729675293
+780001,BMY,1990-12-05,15.67457675933838
+780002,BMY,1990-12-06,15.76380729675293
+780003,BMY,1990-12-07,15.912522315979004
+780004,BMY,1990-12-10,15.912522315979004
+780005,BMY,1990-12-11,15.912522315979004
+780006,BMY,1990-12-12,16.120723724365234
+780007,BMY,1990-12-13,15.942264556884766
+780008,BMY,1990-12-14,15.76380729675293
+780009,BMY,1990-12-17,15.67457675933838
+780010,BMY,1990-12-18,15.82329273223877
+780011,BMY,1990-12-19,15.67457675933838
+780012,BMY,1990-12-20,15.76380729675293
+780013,BMY,1990-12-21,15.972007751464844
+780014,BMY,1990-12-24,15.853035926818848
+780015,BMY,1990-12-26,15.912522315979004
+780016,BMY,1990-12-27,15.972007751464844
+780017,BMY,1990-12-28,15.882779121398926
+780018,BMY,1990-12-31,15.942264556884766
+780019,BMY,1991-01-02,15.853035926818848
+780020,BMY,1991-01-03,15.31766128540039
+780021,BMY,1991-01-04,15.139203071594238
+780022,BMY,1991-01-07,14.752544403076172
+780023,BMY,1991-01-08,14.871516227722168
+780024,BMY,1991-01-09,14.60382843017578
+780025,BMY,1991-01-10,14.990488052368164
+780026,BMY,1991-01-11,15.020231246948242
+780027,BMY,1991-01-14,14.871516227722168
+780028,BMY,1991-01-15,15.079716682434082
+780029,BMY,1991-01-16,15.496118545532228
+780030,BMY,1991-01-17,15.793549537658691
+780031,BMY,1991-01-18,15.912522315979004
+780032,BMY,1991-01-21,16.001750946044922
+780033,BMY,1991-01-22,15.853035926818848
+780034,BMY,1991-01-23,16.031494140625
+780035,BMY,1991-01-24,16.269437789916992
+780036,BMY,1991-01-25,16.269437789916992
+780037,BMY,1991-01-28,16.269437789916992
+780038,BMY,1991-01-29,16.209951400756836
+780039,BMY,1991-01-30,16.507381439208984
+780040,BMY,1991-01-31,16.418153762817383
+780041,BMY,1991-02-01,16.358667373657227
+780042,BMY,1991-02-04,16.656097412109375
+780043,BMY,1991-02-05,16.834556579589844
+780044,BMY,1991-02-06,17.102243423461914
+780045,BMY,1991-02-07,16.864299774169922
+780046,BMY,1991-02-08,17.250957489013672
+780047,BMY,1991-02-11,17.935047149658203
+780048,BMY,1991-02-12,17.488901138305664
+780049,BMY,1991-02-13,17.8458194732666
+780050,BMY,1991-02-14,17.5781307220459
+780051,BMY,1991-02-15,17.87556266784668
+780052,BMY,1991-02-19,18.05401992797852
+780053,BMY,1991-02-20,17.756589889526367
+780054,BMY,1991-02-21,17.99453353881836
+780055,BMY,1991-02-22,18.202735900878903
+780056,BMY,1991-02-25,18.202735900878903
+780057,BMY,1991-02-26,17.756589889526367
+780058,BMY,1991-02-27,17.905305862426758
+780059,BMY,1991-02-28,17.786333084106445
+780060,BMY,1991-03-01,18.02427673339844
+780061,BMY,1991-03-04,18.113506317138672
+780062,BMY,1991-03-05,18.4406795501709
+780063,BMY,1991-03-06,18.14324951171875
+780064,BMY,1991-03-07,18.02427673339844
+780065,BMY,1991-03-08,18.321706771850582
+780066,BMY,1991-03-11,18.291963577270508
+780067,BMY,1991-03-12,18.172992706298828
+780068,BMY,1991-03-13,18.23247718811035
+780069,BMY,1991-03-14,18.351449966430664
+780070,BMY,1991-03-15,18.23247718811035
+780071,BMY,1991-03-18,18.02427673339844
+780072,BMY,1991-03-19,17.60787582397461
+780073,BMY,1991-03-20,17.935047149658203
+780074,BMY,1991-03-21,18.083763122558597
+780075,BMY,1991-03-22,18.172992706298828
+780076,BMY,1991-03-25,18.321706771850582
+780077,BMY,1991-03-26,18.91656875610352
+780078,BMY,1991-03-27,18.648881912231445
+780079,BMY,1991-03-28,18.619138717651367
+780080,BMY,1991-04-01,18.291963577270508
+780081,BMY,1991-04-02,18.946311950683597
+780082,BMY,1991-04-03,18.5299072265625
+780083,BMY,1991-04-04,18.797595977783203
+780084,BMY,1991-04-05,18.50016593933105
+780085,BMY,1991-04-08,18.619138717651367
+780086,BMY,1991-04-09,18.14324951171875
+780087,BMY,1991-04-10,18.23247718811035
+780088,BMY,1991-04-11,18.619138717651367
+780089,BMY,1991-04-12,18.88682556152344
+780090,BMY,1991-04-15,18.470422744750977
+780091,BMY,1991-04-16,19.00579643249512
+780092,BMY,1991-04-17,18.91656875610352
+780093,BMY,1991-04-18,18.88682556152344
+780094,BMY,1991-04-19,18.58939552307129
+780095,BMY,1991-04-22,18.202735900878903
+780096,BMY,1991-04-23,17.8458194732666
+780097,BMY,1991-04-24,17.786333084106445
+780098,BMY,1991-04-25,17.99453353881836
+780099,BMY,1991-04-26,18.14324951171875
+780100,BMY,1991-04-29,17.905305862426758
+780101,BMY,1991-04-30,17.905305862426758
+780102,BMY,1991-05-01,18.619138717651367
+780103,BMY,1991-05-02,18.67862319946289
+780104,BMY,1991-05-03,18.797595977783203
+780105,BMY,1991-05-06,18.82733917236328
+780106,BMY,1991-05-07,18.67862319946289
+780107,BMY,1991-05-08,18.58939552307129
+780108,BMY,1991-05-09,19.213998794555664
+780109,BMY,1991-05-10,18.946311950683597
+780110,BMY,1991-05-13,19.12476921081543
+780111,BMY,1991-05-14,18.88682556152344
+780112,BMY,1991-05-15,18.5299072265625
+780113,BMY,1991-05-16,18.797595977783203
+780114,BMY,1991-05-17,19.035539627075195
+780115,BMY,1991-05-20,19.303226470947266
+780116,BMY,1991-05-21,19.749372482299805
+780117,BMY,1991-05-22,19.9873161315918
+780118,BMY,1991-05-23,19.95757484436035
+780119,BMY,1991-05-24,19.749372482299805
+780120,BMY,1991-05-28,19.9873161315918
+780121,BMY,1991-05-29,19.898088455200195
+780122,BMY,1991-05-30,19.600658416748047
+780123,BMY,1991-05-31,19.213998794555664
+780124,BMY,1991-06-03,18.91656875610352
+780125,BMY,1991-06-04,18.97605323791504
+780126,BMY,1991-06-05,19.154512405395508
+780127,BMY,1991-06-06,18.85708236694336
+780128,BMY,1991-06-07,18.619138717651367
+780129,BMY,1991-06-10,18.55965232849121
+780130,BMY,1991-06-11,18.82733917236328
+780131,BMY,1991-06-12,18.738109588623047
+780132,BMY,1991-06-13,18.738109588623047
+780133,BMY,1991-06-14,19.273483276367188
+780134,BMY,1991-06-17,19.09502601623535
+780135,BMY,1991-06-18,18.91656875610352
+780136,BMY,1991-06-19,18.738109588623047
+780137,BMY,1991-06-20,18.797595977783203
+780138,BMY,1991-06-21,19.035539627075195
+780139,BMY,1991-06-24,18.67862319946289
+780140,BMY,1991-06-25,18.946311950683597
+780141,BMY,1991-06-26,18.85708236694336
+780142,BMY,1991-06-27,18.82733917236328
+780143,BMY,1991-06-28,18.50016593933105
+780144,BMY,1991-07-01,19.12476921081543
+780145,BMY,1991-07-02,19.213998794555664
+780146,BMY,1991-07-03,19.035539627075195
+780147,BMY,1991-07-05,19.09502601623535
+780148,BMY,1991-07-08,19.00579643249512
+780149,BMY,1991-07-09,19.065282821655277
+780150,BMY,1991-07-10,19.065282821655277
+780151,BMY,1991-07-11,19.154512405395508
+780152,BMY,1991-07-12,19.3924560546875
+780153,BMY,1991-07-15,19.80885887145996
+780154,BMY,1991-07-16,19.630401611328125
+780155,BMY,1991-07-17,19.51142883300781
+780156,BMY,1991-07-18,19.48168563842773
+780157,BMY,1991-07-19,19.451942443847656
+780158,BMY,1991-07-22,19.332969665527344
+780159,BMY,1991-07-23,19.00579643249512
+780160,BMY,1991-07-24,19.213998794555664
+780161,BMY,1991-07-25,19.48168563842773
+780162,BMY,1991-07-26,19.48168563842773
+780163,BMY,1991-07-29,19.80885887145996
+780164,BMY,1991-07-30,19.927831649780277
+780165,BMY,1991-07-31,20.017059326171875
+780166,BMY,1991-08-01,20.136032104492188
+780167,BMY,1991-08-02,20.37397575378418
+780168,BMY,1991-08-05,20.165775299072266
+780169,BMY,1991-08-06,20.433462142944336
+780170,BMY,1991-08-07,20.314489364624023
+780171,BMY,1991-08-08,20.2550048828125
+780172,BMY,1991-08-09,20.2550048828125
+780173,BMY,1991-08-12,20.314489364624023
+780174,BMY,1991-08-13,20.403718948364254
+780175,BMY,1991-08-14,20.46320533752441
+780176,BMY,1991-08-15,20.67140769958496
+780177,BMY,1991-08-16,20.3442325592041
+780178,BMY,1991-08-19,19.83860206604004
+780179,BMY,1991-08-20,19.927831649780277
+780180,BMY,1991-08-21,20.52269172668457
+780181,BMY,1991-08-22,20.49294853210449
+780182,BMY,1991-08-23,20.284746170043945
+780183,BMY,1991-08-26,20.403718948364254
+780184,BMY,1991-08-27,20.82012176513672
+780185,BMY,1991-08-28,20.82012176513672
+780186,BMY,1991-08-29,20.8498649597168
+780187,BMY,1991-08-30,20.70115089416504
+780188,BMY,1991-09-03,20.49294853210449
+780189,BMY,1991-09-04,20.2550048828125
+780190,BMY,1991-09-05,20.314489364624023
+780191,BMY,1991-09-06,20.52269172668457
+780192,BMY,1991-09-09,20.611921310424805
+780193,BMY,1991-09-10,20.433462142944336
+780194,BMY,1991-09-11,20.433462142944336
+780195,BMY,1991-09-12,20.70115089416504
+780196,BMY,1991-09-13,20.433462142944336
+780197,BMY,1991-09-16,20.46320533752441
+780198,BMY,1991-09-17,20.49294853210449
+780199,BMY,1991-09-18,20.49294853210449
+780200,BMY,1991-09-19,20.403718948364254
+780201,BMY,1991-09-20,20.314489364624023
+780202,BMY,1991-09-23,20.165775299072266
+780203,BMY,1991-09-24,20.314489364624023
+780204,BMY,1991-09-25,19.95757484436035
+780205,BMY,1991-09-26,19.719629287719727
+780206,BMY,1991-09-27,19.48168563842773
+780207,BMY,1991-09-30,19.68988609313965
+780208,BMY,1991-10-01,19.9873161315918
+780209,BMY,1991-10-02,19.86834526062012
+780210,BMY,1991-10-03,19.719629287719727
+780211,BMY,1991-10-04,19.3924560546875
+780212,BMY,1991-10-07,19.3924560546875
+780213,BMY,1991-10-08,19.422199249267575
+780214,BMY,1991-10-09,19.48168563842773
+780215,BMY,1991-10-10,19.83860206604004
+780216,BMY,1991-10-11,19.57091522216797
+780217,BMY,1991-10-14,19.600658416748047
+780218,BMY,1991-10-15,19.86834526062012
+780219,BMY,1991-10-16,19.83860206604004
+780220,BMY,1991-10-17,19.54117202758789
+780221,BMY,1991-10-18,19.57091522216797
+780222,BMY,1991-10-21,19.184255599975582
+780223,BMY,1991-10-22,18.88682556152344
+780224,BMY,1991-10-23,19.332969665527344
+780225,BMY,1991-10-24,19.24374008178711
+780226,BMY,1991-10-25,19.451942443847656
+780227,BMY,1991-10-28,19.80885887145996
+780228,BMY,1991-10-29,20.10628890991211
+780229,BMY,1991-10-30,20.136032104492188
+780230,BMY,1991-10-31,20.611921310424805
+780231,BMY,1991-11-01,20.611921310424805
+780232,BMY,1991-11-04,20.611921310424805
+780233,BMY,1991-11-05,20.55243492126465
+780234,BMY,1991-11-06,20.314489364624023
+780235,BMY,1991-11-07,20.165775299072266
+780236,BMY,1991-11-08,19.927831649780277
+780237,BMY,1991-11-11,19.898088455200195
+780238,BMY,1991-11-12,20.046802520751957
+780239,BMY,1991-11-13,20.136032104492188
+780240,BMY,1991-11-14,20.225261688232425
+780241,BMY,1991-11-15,19.273483276367188
+780242,BMY,1991-11-18,19.57091522216797
+780243,BMY,1991-11-19,19.303226470947266
+780244,BMY,1991-11-20,19.362712860107425
+780245,BMY,1991-11-21,19.451942443847656
+780246,BMY,1991-11-22,19.09502601623535
+780247,BMY,1991-11-25,18.5299072265625
+780248,BMY,1991-11-26,18.02427673339844
+780249,BMY,1991-11-27,18.470422744750977
+780250,BMY,1991-11-29,18.67862319946289
+780251,BMY,1991-12-02,19.12476921081543
+780252,BMY,1991-12-03,18.91656875610352
+780253,BMY,1991-12-04,18.85708236694336
+780254,BMY,1991-12-05,18.648881912231445
+780255,BMY,1991-12-06,18.767852783203125
+780256,BMY,1991-12-09,18.738109588623047
+780257,BMY,1991-12-10,18.58939552307129
+780258,BMY,1991-12-11,18.4406795501709
+780259,BMY,1991-12-12,18.85708236694336
+780260,BMY,1991-12-13,18.70836639404297
+780261,BMY,1991-12-16,18.82733917236328
+780262,BMY,1991-12-17,18.70836639404297
+780263,BMY,1991-12-18,19.154512405395508
+780264,BMY,1991-12-19,19.00579643249512
+780265,BMY,1991-12-20,19.213998794555664
+780266,BMY,1991-12-23,19.422199249267575
+780267,BMY,1991-12-24,19.95757484436035
+780268,BMY,1991-12-26,20.49294853210449
+780269,BMY,1991-12-27,20.195518493652344
+780270,BMY,1991-12-30,20.70115089416504
+780271,BMY,1991-12-31,20.998580932617188
+780272,BMY,1992-01-02,20.998580932617188
+780273,BMY,1992-01-03,20.998580932617188
+780274,BMY,1992-01-06,21.08780860900879
+780275,BMY,1992-01-07,20.93909454345703
+780276,BMY,1992-01-08,21.117551803588867
+780277,BMY,1992-01-09,21.117551803588867
+780278,BMY,1992-01-10,20.582178115844727
+780279,BMY,1992-01-13,20.403718948364254
+780280,BMY,1992-01-14,20.403718948364254
+780281,BMY,1992-01-15,20.10628890991211
+780282,BMY,1992-01-16,19.927831649780277
+780283,BMY,1992-01-17,20.3442325592041
+780284,BMY,1992-01-20,20.136032104492188
+780285,BMY,1992-01-21,19.451942443847656
+780286,BMY,1992-01-22,19.95757484436035
+780287,BMY,1992-01-23,19.3924560546875
+780288,BMY,1992-01-24,19.660144805908203
+780289,BMY,1992-01-27,19.48168563842773
+780290,BMY,1992-01-28,19.184255599975582
+780291,BMY,1992-01-29,18.97605323791504
+780292,BMY,1992-01-30,19.184255599975582
+780293,BMY,1992-01-31,19.00579643249512
+780294,BMY,1992-02-03,19.035539627075195
+780295,BMY,1992-02-04,19.451942443847656
+780296,BMY,1992-02-05,19.3924560546875
+780297,BMY,1992-02-06,19.184255599975582
+780298,BMY,1992-02-07,19.065282821655277
+780299,BMY,1992-02-10,19.035539627075195
+780300,BMY,1992-02-11,19.035539627075195
+780301,BMY,1992-02-12,19.154512405395508
+780302,BMY,1992-02-13,19.035539627075195
+780303,BMY,1992-02-14,18.58939552307129
+780304,BMY,1992-02-18,18.470422744750977
+780305,BMY,1992-02-19,18.738109588623047
+780306,BMY,1992-02-20,18.67862319946289
+780307,BMY,1992-02-21,18.70836639404297
+780308,BMY,1992-02-24,18.767852783203125
+780309,BMY,1992-02-25,19.154512405395508
+780310,BMY,1992-02-26,19.24374008178711
+780311,BMY,1992-02-27,19.24374008178711
+780312,BMY,1992-02-28,19.213998794555664
+780313,BMY,1992-03-02,19.154512405395508
+780314,BMY,1992-03-03,19.065282821655277
+780315,BMY,1992-03-04,18.82733917236328
+780316,BMY,1992-03-05,18.70836639404297
+780317,BMY,1992-03-06,18.97605323791504
+780318,BMY,1992-03-09,18.946311950683597
+780319,BMY,1992-03-10,19.035539627075195
+780320,BMY,1992-03-11,18.797595977783203
+780321,BMY,1992-03-12,18.797595977783203
+780322,BMY,1992-03-13,18.619138717651367
+780323,BMY,1992-03-16,18.797595977783203
+780324,BMY,1992-03-17,18.82733917236328
+780325,BMY,1992-03-18,18.70836639404297
+780326,BMY,1992-03-19,18.85708236694336
+780327,BMY,1992-03-20,19.065282821655277
+780328,BMY,1992-03-23,19.12476921081543
+780329,BMY,1992-03-24,19.154512405395508
+780330,BMY,1992-03-25,19.09502601623535
+780331,BMY,1992-03-26,19.00579643249512
+780332,BMY,1992-03-27,18.88682556152344
+780333,BMY,1992-03-30,18.619138717651367
+780334,BMY,1992-03-31,18.14324951171875
+780335,BMY,1992-04-01,18.470422744750977
+780336,BMY,1992-04-02,18.172992706298828
+780337,BMY,1992-04-03,18.083763122558597
+780338,BMY,1992-04-06,18.202735900878903
+780339,BMY,1992-04-07,17.8458194732666
+780340,BMY,1992-04-08,17.905305862426758
+780341,BMY,1992-04-09,17.96479034423828
+780342,BMY,1992-04-10,18.172992706298828
+780343,BMY,1992-04-13,18.470422744750977
+780344,BMY,1992-04-14,18.58939552307129
+780345,BMY,1992-04-15,18.4406795501709
+780346,BMY,1992-04-16,17.96479034423828
+780347,BMY,1992-04-20,17.518644332885742
+780348,BMY,1992-04-21,17.637617111206055
+780349,BMY,1992-04-22,17.28070068359375
+780350,BMY,1992-04-23,17.369930267333984
+780351,BMY,1992-04-24,17.54838752746582
+780352,BMY,1992-04-27,17.72684669494629
+780353,BMY,1992-04-28,17.816076278686523
+780354,BMY,1992-04-29,17.8458194732666
+780355,BMY,1992-04-30,17.69710350036621
+780356,BMY,1992-05-01,17.786333084106445
+780357,BMY,1992-05-04,18.202735900878903
+780358,BMY,1992-05-05,18.202735900878903
+780359,BMY,1992-05-06,18.05401992797852
+780360,BMY,1992-05-07,18.02427673339844
+780361,BMY,1992-05-08,17.87556266784668
+780362,BMY,1992-05-11,17.99453353881836
+780363,BMY,1992-05-12,17.756589889526367
+780364,BMY,1992-05-13,17.72684669494629
+780365,BMY,1992-05-14,17.60787582397461
+780366,BMY,1992-05-15,17.369930267333984
+780367,BMY,1992-05-18,17.369930267333984
+780368,BMY,1992-05-19,17.816076278686523
+780369,BMY,1992-05-20,17.5781307220459
+780370,BMY,1992-05-21,17.369930267333984
+780371,BMY,1992-05-22,17.16172981262207
+780372,BMY,1992-05-26,17.01301383972168
+780373,BMY,1992-05-27,17.01301383972168
+780374,BMY,1992-05-28,17.42941665649414
+780375,BMY,1992-05-29,17.221214294433594
+780376,BMY,1992-06-01,17.54838752746582
+780377,BMY,1992-06-02,15.912522315979004
+780378,BMY,1992-06-03,15.793549537658691
+780379,BMY,1992-06-04,15.58534812927246
+780380,BMY,1992-06-05,15.6448335647583
+780381,BMY,1992-06-08,15.406889915466309
+780382,BMY,1992-06-09,15.347403526306152
+780383,BMY,1992-06-10,14.960744857788086
+780384,BMY,1992-06-11,15.04997444152832
+780385,BMY,1992-06-12,15.168946266174316
+780386,BMY,1992-06-15,15.228431701660156
+780387,BMY,1992-06-16,15.228431701660156
+780388,BMY,1992-06-17,15.347403526306152
+780389,BMY,1992-06-18,15.555604934692385
+780390,BMY,1992-06-19,15.704320907592772
+780391,BMY,1992-06-22,15.882779121398926
+780392,BMY,1992-06-23,15.793549537658691
+780393,BMY,1992-06-24,15.67457675933838
+780394,BMY,1992-06-25,15.734064102172852
+780395,BMY,1992-06-26,15.496118545532228
+780396,BMY,1992-06-29,15.734064102172852
+780397,BMY,1992-06-30,15.67457675933838
+780398,BMY,1992-07-01,15.942264556884766
+780399,BMY,1992-07-02,15.704320907592772
+780400,BMY,1992-07-06,16.001750946044922
+780401,BMY,1992-07-07,15.82329273223877
+780402,BMY,1992-07-08,15.972007751464844
+780403,BMY,1992-07-09,15.793549537658691
+780404,BMY,1992-07-10,15.793549537658691
+780405,BMY,1992-07-13,15.912522315979004
+780406,BMY,1992-07-14,15.912522315979004
+780407,BMY,1992-07-15,15.912522315979004
+780408,BMY,1992-07-16,15.942264556884766
+780409,BMY,1992-07-17,15.942264556884766
+780410,BMY,1992-07-20,15.704320907592772
+780411,BMY,1992-07-21,15.58534812927246
+780412,BMY,1992-07-22,15.61509132385254
+780413,BMY,1992-07-23,15.6448335647583
+780414,BMY,1992-07-24,15.67457675933838
+780415,BMY,1992-07-27,15.76380729675293
+780416,BMY,1992-07-28,16.001750946044922
+780417,BMY,1992-07-29,16.418153762817383
+780418,BMY,1992-07-30,16.507381439208984
+780419,BMY,1992-07-31,16.537124633789062
+780420,BMY,1992-08-03,16.804813385009766
+780421,BMY,1992-08-04,16.71558380126953
+780422,BMY,1992-08-05,16.656097412109375
+780423,BMY,1992-08-06,16.537124633789062
+780424,BMY,1992-08-07,16.537124633789062
+780425,BMY,1992-08-10,16.626354217529297
+780426,BMY,1992-08-11,16.71558380126953
+780427,BMY,1992-08-12,16.804813385009766
+780428,BMY,1992-08-13,16.71558380126953
+780429,BMY,1992-08-14,16.775070190429688
+780430,BMY,1992-08-17,16.775070190429688
+780431,BMY,1992-08-18,16.656097412109375
+780432,BMY,1992-08-19,16.418153762817383
+780433,BMY,1992-08-20,15.912522315979004
+780434,BMY,1992-08-21,15.6448335647583
+780435,BMY,1992-08-24,15.6448335647583
+780436,BMY,1992-08-25,16.001750946044922
+780437,BMY,1992-08-26,16.150466918945312
+780438,BMY,1992-08-27,15.972007751464844
+780439,BMY,1992-08-28,15.882779121398926
+780440,BMY,1992-08-31,15.853035926818848
+780441,BMY,1992-09-01,16.090980529785156
+780442,BMY,1992-09-02,16.061237335205078
+780443,BMY,1992-09-03,16.32892417907715
+780444,BMY,1992-09-04,16.32892417907715
+780445,BMY,1992-09-08,16.29918098449707
+780446,BMY,1992-09-09,16.32892417907715
+780447,BMY,1992-09-10,16.418153762817383
+780448,BMY,1992-09-11,16.32892417907715
+780449,BMY,1992-09-14,16.447895050048828
+780450,BMY,1992-09-15,16.001750946044922
+780451,BMY,1992-09-16,15.942264556884766
+780452,BMY,1992-09-17,15.942264556884766
+780453,BMY,1992-09-18,16.090980529785156
+780454,BMY,1992-09-21,15.912522315979004
+780455,BMY,1992-09-22,15.67457675933838
+780456,BMY,1992-09-23,15.58534812927246
+780457,BMY,1992-09-24,15.67457675933838
+780458,BMY,1992-09-25,15.168946266174316
+780459,BMY,1992-09-28,14.901259422302246
+780460,BMY,1992-09-29,15.168946266174316
+780461,BMY,1992-09-30,15.168946266174316
+780462,BMY,1992-10-01,14.960744857788086
+780463,BMY,1992-10-02,14.871516227722168
+780464,BMY,1992-10-05,14.990488052368164
+780465,BMY,1992-10-06,14.84177303314209
+780466,BMY,1992-10-07,15.04997444152832
+780467,BMY,1992-10-08,14.990488052368164
+780468,BMY,1992-10-09,14.6930570602417
+780469,BMY,1992-10-12,14.782286643981934
+780470,BMY,1992-10-13,15.020231246948242
+780471,BMY,1992-10-14,15.139203071594238
+780472,BMY,1992-10-15,15.258174896240234
+780473,BMY,1992-10-16,15.31766128540039
+780474,BMY,1992-10-19,15.76380729675293
+780475,BMY,1992-10-20,15.704320907592772
+780476,BMY,1992-10-21,15.436633110046388
+780477,BMY,1992-10-22,15.555604934692385
+780478,BMY,1992-10-23,15.347403526306152
+780479,BMY,1992-10-26,15.76380729675293
+780480,BMY,1992-10-27,15.882779121398926
+780481,BMY,1992-10-28,15.942264556884766
+780482,BMY,1992-10-29,16.001750946044922
+780483,BMY,1992-10-30,16.209951400756836
+780484,BMY,1992-11-02,16.388410568237305
+780485,BMY,1992-11-03,16.209951400756836
+780486,BMY,1992-11-04,15.734064102172852
+780487,BMY,1992-11-05,15.67457675933838
+780488,BMY,1992-11-06,15.406889915466309
+780489,BMY,1992-11-09,15.496118545532228
+780490,BMY,1992-11-10,15.793549537658691
+780491,BMY,1992-11-11,16.29918098449707
+780492,BMY,1992-11-12,16.358667373657227
+780493,BMY,1992-11-13,16.447895050048828
+780494,BMY,1992-11-16,16.269437789916992
+780495,BMY,1992-11-17,16.239694595336914
+780496,BMY,1992-11-18,16.32892417907715
+780497,BMY,1992-11-19,16.239694595336914
+780498,BMY,1992-11-20,16.269437789916992
+780499,BMY,1992-11-23,16.120723724365234
+780500,BMY,1992-11-24,16.120723724365234
+780501,BMY,1992-11-25,16.090980529785156
+780502,BMY,1992-11-27,16.090980529785156
+780503,BMY,1992-11-30,15.972007751464844
+780504,BMY,1992-12-01,16.180208206176758
+780505,BMY,1992-12-02,16.120723724365234
+780506,BMY,1992-12-03,16.180208206176758
+780507,BMY,1992-12-04,16.29918098449707
+780508,BMY,1992-12-07,16.56686782836914
+780509,BMY,1992-12-08,16.864299774169922
+780510,BMY,1992-12-09,16.775070190429688
+780511,BMY,1992-12-10,16.775070190429688
+780512,BMY,1992-12-11,16.804813385009766
+780513,BMY,1992-12-14,16.804813385009766
+780514,BMY,1992-12-15,16.656097412109375
+780515,BMY,1992-12-16,16.59661102294922
+780516,BMY,1992-12-17,16.74532699584961
+780517,BMY,1992-12-18,17.191471099853516
+780518,BMY,1992-12-21,17.191471099853516
+780519,BMY,1992-12-22,16.953527450561523
+780520,BMY,1992-12-23,16.031494140625
+780521,BMY,1992-12-24,16.209951400756836
+780522,BMY,1992-12-28,16.120723724365234
+780523,BMY,1992-12-29,16.29918098449707
+780524,BMY,1992-12-30,16.239694595336914
+780525,BMY,1992-12-31,16.061237335205078
+780526,BMY,1993-01-04,15.793549537658691
+780527,BMY,1993-01-05,15.466376304626465
+780528,BMY,1993-01-06,15.228431701660156
+780529,BMY,1993-01-07,14.960744857788086
+780530,BMY,1993-01-08,14.931001663208008
+780531,BMY,1993-01-11,15.139203071594238
+780532,BMY,1993-01-12,15.079716682434082
+780533,BMY,1993-01-13,15.139203071594238
+780534,BMY,1993-01-14,15.020231246948242
+780535,BMY,1993-01-15,15.198689460754396
+780536,BMY,1993-01-18,14.871516227722168
+780537,BMY,1993-01-19,14.633570671081545
+780538,BMY,1993-01-20,14.752544403076172
+780539,BMY,1993-01-21,14.455113410949709
+780540,BMY,1993-01-22,14.336140632629396
+780541,BMY,1993-01-25,14.484855651855469
+780542,BMY,1993-01-26,14.217168807983398
+780543,BMY,1993-01-27,14.217168807983398
+780544,BMY,1993-01-28,14.12794017791748
+780545,BMY,1993-01-29,14.217168807983398
+780546,BMY,1993-02-01,14.15768337249756
+780547,BMY,1993-02-02,13.830510139465332
+780548,BMY,1993-02-03,14.038710594177246
+780549,BMY,1993-02-04,13.800766944885254
+780550,BMY,1993-02-05,13.91973876953125
+780551,BMY,1993-02-08,13.91973876953125
+780552,BMY,1993-02-09,13.86025333404541
+780553,BMY,1993-02-10,13.949481964111328
+780554,BMY,1993-02-11,14.15768337249756
+780555,BMY,1993-02-12,14.038710594177246
+780556,BMY,1993-02-16,13.473592758178713
+780557,BMY,1993-02-17,13.652050971984863
+780558,BMY,1993-02-18,13.354620933532717
+780559,BMY,1993-02-19,12.997705459594728
+780560,BMY,1993-02-22,12.819246292114258
+780561,BMY,1993-02-23,13.473592758178713
+780562,BMY,1993-02-24,13.652050971984863
+780563,BMY,1993-02-25,13.622307777404783
+780564,BMY,1993-02-26,13.503335952758787
+780565,BMY,1993-03-01,13.86025333404541
+780566,BMY,1993-03-02,13.86025333404541
+780567,BMY,1993-03-03,13.830510139465332
+780568,BMY,1993-03-04,13.384364128112791
+780569,BMY,1993-03-05,13.503335952758787
+780570,BMY,1993-03-08,13.77102279663086
+780571,BMY,1993-03-09,13.592564582824709
+780572,BMY,1993-03-10,13.91973876953125
+780573,BMY,1993-03-11,13.68179416656494
+780574,BMY,1993-03-12,13.622307777404783
+780575,BMY,1993-03-15,13.71153736114502
+780576,BMY,1993-03-16,13.354620933532717
+780577,BMY,1993-03-17,13.414107322692873
+780578,BMY,1993-03-18,13.503335952758787
+780579,BMY,1993-03-19,13.354620933532717
+780580,BMY,1993-03-22,13.592564582824709
+780581,BMY,1993-03-23,13.830510139465332
+780582,BMY,1993-03-24,13.800766944885254
+780583,BMY,1993-03-25,13.68179416656494
+780584,BMY,1993-03-26,13.68179416656494
+780585,BMY,1993-03-29,13.86025333404541
+780586,BMY,1993-03-30,14.217168807983398
+780587,BMY,1993-03-31,14.068453788757324
+780588,BMY,1993-04-01,13.979225158691406
+780589,BMY,1993-04-02,13.622307777404783
+780590,BMY,1993-04-05,13.86025333404541
+780591,BMY,1993-04-06,14.038710594177246
+780592,BMY,1993-04-07,13.86025333404541
+780593,BMY,1993-04-08,13.68179416656494
+780594,BMY,1993-04-12,14.008968353271484
+780595,BMY,1993-04-13,13.800766944885254
+780596,BMY,1993-04-14,14.068453788757324
+780597,BMY,1993-04-15,14.15768337249756
+780598,BMY,1993-04-16,14.246912002563477
+780599,BMY,1993-04-19,14.425370216369627
+780600,BMY,1993-04-20,14.752544403076172
+780601,BMY,1993-04-21,14.514598846435549
+780602,BMY,1993-04-22,13.949481964111328
+780603,BMY,1993-04-23,14.038710594177246
+780604,BMY,1993-04-26,14.098196983337402
+780605,BMY,1993-04-27,14.6930570602417
+780606,BMY,1993-04-28,14.484855651855469
+780607,BMY,1993-04-29,14.246912002563477
+780608,BMY,1993-04-30,14.306398391723633
+780609,BMY,1993-05-03,14.752544403076172
+780610,BMY,1993-05-04,14.574085235595703
+780611,BMY,1993-05-05,14.514598846435549
+780612,BMY,1993-05-06,14.276655197143556
+780613,BMY,1993-05-07,14.306398391723633
+780614,BMY,1993-05-10,14.336140632629396
+780615,BMY,1993-05-11,14.18742561340332
+780616,BMY,1993-05-12,14.217168807983398
+780617,BMY,1993-05-13,14.038710594177246
+780618,BMY,1993-05-14,14.12794017791748
+780619,BMY,1993-05-17,14.246912002563477
+780620,BMY,1993-05-18,14.12794017791748
+780621,BMY,1993-05-19,14.306398391723633
+780622,BMY,1993-05-20,14.484855651855469
+780623,BMY,1993-05-21,14.276655197143556
+780624,BMY,1993-05-24,14.365883827209473
+780625,BMY,1993-05-25,14.336140632629396
+780626,BMY,1993-05-26,14.39562702178955
+780627,BMY,1993-05-27,14.18742561340332
+780628,BMY,1993-05-28,14.276655197143556
+780629,BMY,1993-06-01,14.276655197143556
+780630,BMY,1993-06-02,14.217168807983398
+780631,BMY,1993-06-03,14.246912002563477
+780632,BMY,1993-06-04,14.098196983337402
+780633,BMY,1993-06-07,14.038710594177246
+780634,BMY,1993-06-08,13.86025333404541
+780635,BMY,1993-06-09,13.86025333404541
+780636,BMY,1993-06-10,14.15768337249756
+780637,BMY,1993-06-11,14.365883827209473
+780638,BMY,1993-06-14,14.336140632629396
+780639,BMY,1993-06-15,14.217168807983398
+780640,BMY,1993-06-16,14.39562702178955
+780641,BMY,1993-06-17,14.544342041015623
+780642,BMY,1993-06-18,14.217168807983398
+780643,BMY,1993-06-21,14.098196983337402
+780644,BMY,1993-06-22,14.038710594177246
+780645,BMY,1993-06-23,14.008968353271484
+780646,BMY,1993-06-24,14.008968353271484
+780647,BMY,1993-06-25,14.008968353271484
+780648,BMY,1993-06-28,13.889995574951172
+780649,BMY,1993-06-29,13.86025333404541
+780650,BMY,1993-06-30,13.74127960205078
+780651,BMY,1993-07-01,13.562822341918944
+780652,BMY,1993-07-02,13.473592758178713
+780653,BMY,1993-07-06,13.265392303466797
+780654,BMY,1993-07-07,13.473592758178713
+780655,BMY,1993-07-08,13.830510139465332
+780656,BMY,1993-07-09,13.830510139465332
+780657,BMY,1993-07-12,13.91973876953125
+780658,BMY,1993-07-13,14.068453788757324
+780659,BMY,1993-07-14,14.306398391723633
+780660,BMY,1993-07-15,13.800766944885254
+780661,BMY,1993-07-16,13.562822341918944
+780662,BMY,1993-07-19,13.622307777404783
+780663,BMY,1993-07-20,13.830510139465332
+780664,BMY,1993-07-21,13.68179416656494
+780665,BMY,1993-07-22,13.414107322692873
+780666,BMY,1993-07-23,13.562822341918944
+780667,BMY,1993-07-26,13.562822341918944
+780668,BMY,1993-07-27,13.68179416656494
+780669,BMY,1993-07-28,13.354620933532717
+780670,BMY,1993-07-29,13.146419525146484
+780671,BMY,1993-07-30,12.997705459594728
+780672,BMY,1993-08-02,12.78950309753418
+780673,BMY,1993-08-03,12.819246292114258
+780674,BMY,1993-08-04,12.730016708374023
+780675,BMY,1993-08-05,12.58130168914795
+780676,BMY,1993-08-06,12.492073059082031
+780677,BMY,1993-08-09,12.31361484527588
+780678,BMY,1993-08-10,12.22438621520996
+780679,BMY,1993-08-11,12.22438621520996
+780680,BMY,1993-08-12,12.164899826049805
+780681,BMY,1993-08-13,12.402844429016112
+780682,BMY,1993-08-16,12.640788078308104
+780683,BMY,1993-08-17,12.997705459594728
+780684,BMY,1993-08-18,13.443849563598633
+780685,BMY,1993-08-19,13.503335952758787
+780686,BMY,1993-08-20,13.414107322692873
+780687,BMY,1993-08-23,13.20590591430664
+780688,BMY,1993-08-24,13.23564910888672
+780689,BMY,1993-08-25,13.027447700500488
+780690,BMY,1993-08-26,13.23564910888672
+780691,BMY,1993-08-27,13.324877738952637
+780692,BMY,1993-08-30,13.354620933532717
+780693,BMY,1993-08-31,13.354620933532717
+780694,BMY,1993-09-01,13.354620933532717
+780695,BMY,1993-09-02,13.562822341918944
+780696,BMY,1993-09-03,13.622307777404783
+780697,BMY,1993-09-07,13.473592758178713
+780698,BMY,1993-09-08,13.503335952758787
+780699,BMY,1993-09-09,13.562822341918944
+780700,BMY,1993-09-10,13.622307777404783
+780701,BMY,1993-09-13,13.414107322692873
+780702,BMY,1993-09-14,13.800766944885254
+780703,BMY,1993-09-15,13.91973876953125
+780704,BMY,1993-09-16,13.800766944885254
+780705,BMY,1993-09-17,13.889995574951172
+780706,BMY,1993-09-20,13.652050971984863
+780707,BMY,1993-09-21,14.008968353271484
+780708,BMY,1993-09-22,13.86025333404541
+780709,BMY,1993-09-23,13.949481964111328
+780710,BMY,1993-09-24,13.889995574951172
+780711,BMY,1993-09-27,13.622307777404783
+780712,BMY,1993-09-28,13.443849563598633
+780713,BMY,1993-09-29,13.324877738952637
+780714,BMY,1993-09-30,13.414107322692873
+780715,BMY,1993-10-01,13.324877738952637
+780716,BMY,1993-10-04,13.146419525146484
+780717,BMY,1993-10-05,13.324877738952637
+780718,BMY,1993-10-06,13.116677284240724
+780719,BMY,1993-10-07,13.265392303466797
+780720,BMY,1993-10-08,13.354620933532717
+780721,BMY,1993-10-11,13.77102279663086
+780722,BMY,1993-10-12,13.652050971984863
+780723,BMY,1993-10-13,13.562822341918944
+780724,BMY,1993-10-14,13.622307777404783
+780725,BMY,1993-10-15,13.533079147338867
+780726,BMY,1993-10-18,13.86025333404541
+780727,BMY,1993-10-19,13.830510139465332
+780728,BMY,1993-10-20,14.068453788757324
+780729,BMY,1993-10-21,14.008968353271484
+780730,BMY,1993-10-22,13.86025333404541
+780731,BMY,1993-10-25,13.800766944885254
+780732,BMY,1993-10-26,13.68179416656494
+780733,BMY,1993-10-27,13.68179416656494
+780734,BMY,1993-10-28,13.592564582824709
+780735,BMY,1993-10-29,14.008968353271484
+780736,BMY,1993-11-01,14.038710594177246
+780737,BMY,1993-11-02,14.038710594177246
+780738,BMY,1993-11-03,14.246912002563477
+780739,BMY,1993-11-04,14.18742561340332
+780740,BMY,1993-11-05,14.217168807983398
+780741,BMY,1993-11-08,14.15768337249756
+780742,BMY,1993-11-09,14.18742561340332
+780743,BMY,1993-11-10,14.306398391723633
+780744,BMY,1993-11-11,14.455113410949709
+780745,BMY,1993-11-12,14.66331386566162
+780746,BMY,1993-11-15,14.66331386566162
+780747,BMY,1993-11-16,14.782286643981934
+780748,BMY,1993-11-17,14.514598846435549
+780749,BMY,1993-11-18,14.544342041015623
+780750,BMY,1993-11-19,14.365883827209473
+780751,BMY,1993-11-22,14.306398391723633
+780752,BMY,1993-11-23,14.425370216369627
+780753,BMY,1993-11-24,14.306398391723633
+780754,BMY,1993-11-26,14.276655197143556
+780755,BMY,1993-11-29,14.336140632629396
+780756,BMY,1993-11-30,14.246912002563477
+780757,BMY,1993-12-01,14.098196983337402
+780758,BMY,1993-12-02,14.246912002563477
+780759,BMY,1993-12-03,14.068453788757324
+780760,BMY,1993-12-06,14.18742561340332
+780761,BMY,1993-12-07,14.217168807983398
+780762,BMY,1993-12-08,14.12794017791748
+780763,BMY,1993-12-09,13.91973876953125
+780764,BMY,1993-12-10,13.86025333404541
+780765,BMY,1993-12-13,13.830510139465332
+780766,BMY,1993-12-14,13.74127960205078
+780767,BMY,1993-12-15,13.979225158691406
+780768,BMY,1993-12-16,13.949481964111328
+780769,BMY,1993-12-17,14.008968353271484
+780770,BMY,1993-12-20,13.979225158691406
+780771,BMY,1993-12-21,13.91973876953125
+780772,BMY,1993-12-22,14.068453788757324
+780773,BMY,1993-12-23,13.91973876953125
+780774,BMY,1993-12-27,14.12794017791748
+780775,BMY,1993-12-28,14.217168807983398
+780776,BMY,1993-12-29,13.949481964111328
+780777,BMY,1993-12-30,13.889995574951172
+780778,BMY,1993-12-31,13.86025333404541
+780779,BMY,1994-01-03,13.68179416656494
+780780,BMY,1994-01-04,13.979225158691406
+780781,BMY,1994-01-05,14.15768337249756
+780782,BMY,1994-01-06,14.038710594177246
+780783,BMY,1994-01-07,13.979225158691406
+780784,BMY,1994-01-10,14.038710594177246
+780785,BMY,1994-01-11,13.949481964111328
+780786,BMY,1994-01-12,13.889995574951172
+780787,BMY,1994-01-13,13.800766944885254
+780788,BMY,1994-01-14,13.86025333404541
+780789,BMY,1994-01-17,13.86025333404541
+780790,BMY,1994-01-18,14.008968353271484
+780791,BMY,1994-01-19,13.979225158691406
+780792,BMY,1994-01-20,13.979225158691406
+780793,BMY,1994-01-21,13.949481964111328
+780794,BMY,1994-01-24,13.800766944885254
+780795,BMY,1994-01-25,13.800766944885254
+780796,BMY,1994-01-26,13.86025333404541
+780797,BMY,1994-01-27,13.77102279663086
+780798,BMY,1994-01-28,13.830510139465332
+780799,BMY,1994-01-31,13.77102279663086
+780800,BMY,1994-02-01,13.77102279663086
+780801,BMY,1994-02-02,13.71153736114502
+780802,BMY,1994-02-03,13.592564582824709
+780803,BMY,1994-02-04,13.443849563598633
+780804,BMY,1994-02-07,13.503335952758787
+780805,BMY,1994-02-08,13.473592758178713
+780806,BMY,1994-02-09,13.414107322692873
+780807,BMY,1994-02-10,13.384364128112791
+780808,BMY,1994-02-11,13.324877738952637
+780809,BMY,1994-02-14,13.29513454437256
+780810,BMY,1994-02-15,13.29513454437256
+780811,BMY,1994-02-16,13.23564910888672
+780812,BMY,1994-02-17,13.265392303466797
+780813,BMY,1994-02-18,13.324877738952637
+780814,BMY,1994-02-22,13.354620933532717
+780815,BMY,1994-02-23,13.29513454437256
+780816,BMY,1994-02-24,13.146419525146484
+780817,BMY,1994-02-25,13.265392303466797
+780818,BMY,1994-02-28,13.146419525146484
+780819,BMY,1994-03-01,13.086934089660645
+780820,BMY,1994-03-02,13.146419525146484
+780821,BMY,1994-03-03,12.997705459594728
+780822,BMY,1994-03-04,12.878732681274414
+780823,BMY,1994-03-07,12.997705459594728
+780824,BMY,1994-03-08,12.967962265014648
+780825,BMY,1994-03-09,13.057190895080566
+780826,BMY,1994-03-10,13.086934089660645
+780827,BMY,1994-03-11,13.027447700500488
+780828,BMY,1994-03-14,13.027447700500488
+780829,BMY,1994-03-15,12.967962265014648
+780830,BMY,1994-03-16,13.027447700500488
+780831,BMY,1994-03-17,12.908475875854492
+780832,BMY,1994-03-18,12.819246292114258
+780833,BMY,1994-03-21,12.967962265014648
+780834,BMY,1994-03-22,12.640788078308104
+780835,BMY,1994-03-23,12.640788078308104
+780836,BMY,1994-03-24,12.31361484527588
+780837,BMY,1994-03-25,12.343358039855955
+780838,BMY,1994-03-28,12.462329864501951
+780839,BMY,1994-03-29,12.373101234436035
+780840,BMY,1994-03-30,12.31361484527588
+780841,BMY,1994-03-31,12.25412940979004
+780842,BMY,1994-04-04,12.135156631469728
+780843,BMY,1994-04-05,12.343358039855955
+780844,BMY,1994-04-06,12.135156631469728
+780845,BMY,1994-04-07,12.194643020629885
+780846,BMY,1994-04-08,12.045928001403809
+780847,BMY,1994-04-11,12.22438621520996
+780848,BMY,1994-04-12,12.22438621520996
+780849,BMY,1994-04-13,12.2838716506958
+780850,BMY,1994-04-14,12.164899826049805
+780851,BMY,1994-04-15,12.2838716506958
+780852,BMY,1994-04-18,12.22438621520996
+780853,BMY,1994-04-19,12.432586669921877
+780854,BMY,1994-04-20,12.432586669921877
+780855,BMY,1994-04-21,12.670531272888184
+780856,BMY,1994-04-22,12.700274467468262
+780857,BMY,1994-04-25,12.700274467468262
+780858,BMY,1994-04-26,12.611044883728027
+780859,BMY,1994-04-28,12.759759902954102
+780860,BMY,1994-04-29,12.819246292114258
+780861,BMY,1994-05-02,13.20590591430664
+780862,BMY,1994-05-03,13.027447700500488
+780863,BMY,1994-05-04,13.027447700500488
+780864,BMY,1994-05-05,12.967962265014648
+780865,BMY,1994-05-06,12.730016708374023
+780866,BMY,1994-05-09,12.78950309753418
+780867,BMY,1994-05-10,12.997705459594728
+780868,BMY,1994-05-11,12.908475875854492
+780869,BMY,1994-05-12,12.93821907043457
+780870,BMY,1994-05-13,12.819246292114258
+780871,BMY,1994-05-16,12.997705459594728
+780872,BMY,1994-05-17,13.116677284240724
+780873,BMY,1994-05-18,13.086934089660645
+780874,BMY,1994-05-19,13.057190895080566
+780875,BMY,1994-05-20,12.967962265014648
+780876,BMY,1994-05-23,12.997705459594728
+780877,BMY,1994-05-24,12.967962265014648
+780878,BMY,1994-05-25,13.057190895080566
+780879,BMY,1994-05-26,13.086934089660645
+780880,BMY,1994-05-27,13.027447700500488
+780881,BMY,1994-05-31,12.997705459594728
+780882,BMY,1994-06-01,12.93821907043457
+780883,BMY,1994-06-02,12.819246292114258
+780884,BMY,1994-06-03,13.057190895080566
+780885,BMY,1994-06-06,12.93821907043457
+780886,BMY,1994-06-07,13.086934089660645
+780887,BMY,1994-06-08,13.027447700500488
+780888,BMY,1994-06-09,13.23564910888672
+780889,BMY,1994-06-10,13.146419525146484
+780890,BMY,1994-06-13,13.146419525146484
+780891,BMY,1994-06-14,13.265392303466797
+780892,BMY,1994-06-15,13.29513454437256
+780893,BMY,1994-06-16,13.324877738952637
+780894,BMY,1994-06-17,13.23564910888672
+780895,BMY,1994-06-20,13.176162719726562
+780896,BMY,1994-06-21,13.29513454437256
+780897,BMY,1994-06-22,13.057190895080566
+780898,BMY,1994-06-23,13.027447700500488
+780899,BMY,1994-06-24,12.908475875854492
+780900,BMY,1994-06-27,12.78950309753418
+780901,BMY,1994-06-28,12.819246292114258
+780902,BMY,1994-06-29,12.78950309753418
+780903,BMY,1994-06-30,12.759759902954102
+780904,BMY,1994-07-01,12.759759902954102
+780905,BMY,1994-07-05,12.730016708374023
+780906,BMY,1994-07-06,12.78950309753418
+780907,BMY,1994-07-07,12.848990440368652
+780908,BMY,1994-07-08,12.670531272888184
+780909,BMY,1994-07-11,12.492073059082031
+780910,BMY,1994-07-12,12.52181625366211
+780911,BMY,1994-07-13,12.432586669921877
+780912,BMY,1994-07-14,12.52181625366211
+780913,BMY,1994-07-15,12.52181625366211
+780914,BMY,1994-07-18,12.611044883728027
+780915,BMY,1994-07-19,12.462329864501951
+780916,BMY,1994-07-20,12.343358039855955
+780917,BMY,1994-07-21,12.25412940979004
+780918,BMY,1994-07-22,12.25412940979004
+780919,BMY,1994-07-25,12.432586669921877
+780920,BMY,1994-07-26,12.462329864501951
+780921,BMY,1994-07-27,12.31361484527588
+780922,BMY,1994-07-28,12.432586669921877
+780923,BMY,1994-07-29,12.52181625366211
+780924,BMY,1994-08-01,12.670531272888184
+780925,BMY,1994-08-02,13.086934089660645
+780926,BMY,1994-08-03,12.730016708374023
+780927,BMY,1994-08-04,12.700274467468262
+780928,BMY,1994-08-05,12.819246292114258
+780929,BMY,1994-08-08,12.908475875854492
+780930,BMY,1994-08-09,12.908475875854492
+780931,BMY,1994-08-10,13.23564910888672
+780932,BMY,1994-08-11,13.116677284240724
+780933,BMY,1994-08-12,13.29513454437256
+780934,BMY,1994-08-15,13.176162719726562
+780935,BMY,1994-08-16,13.622307777404783
+780936,BMY,1994-08-17,13.830510139465332
+780937,BMY,1994-08-18,13.652050971984863
+780938,BMY,1994-08-19,13.562822341918944
+780939,BMY,1994-08-22,13.74127960205078
+780940,BMY,1994-08-23,13.68179416656494
+780941,BMY,1994-08-24,13.414107322692873
+780942,BMY,1994-08-25,13.473592758178713
+780943,BMY,1994-08-26,13.443849563598633
+780944,BMY,1994-08-29,13.533079147338867
+780945,BMY,1994-08-30,13.592564582824709
+780946,BMY,1994-08-31,13.71153736114502
+780947,BMY,1994-09-01,13.77102279663086
+780948,BMY,1994-09-02,13.68179416656494
+780949,BMY,1994-09-06,13.71153736114502
+780950,BMY,1994-09-07,13.68179416656494
+780951,BMY,1994-09-08,13.592564582824709
+780952,BMY,1994-09-09,13.562822341918944
+780953,BMY,1994-09-12,13.68179416656494
+780954,BMY,1994-09-13,13.800766944885254
+780955,BMY,1994-09-14,13.74127960205078
+780956,BMY,1994-09-15,13.979225158691406
+780957,BMY,1994-09-16,13.91973876953125
+780958,BMY,1994-09-19,13.830510139465332
+780959,BMY,1994-09-20,13.622307777404783
+780960,BMY,1994-09-21,13.503335952758787
+780961,BMY,1994-09-22,13.592564582824709
+780962,BMY,1994-09-23,13.562822341918944
+780963,BMY,1994-09-26,13.592564582824709
+780964,BMY,1994-09-27,13.830510139465332
+780965,BMY,1994-09-28,13.71153736114502
+780966,BMY,1994-09-29,13.622307777404783
+780967,BMY,1994-09-30,13.652050971984863
+780968,BMY,1994-10-03,13.533079147338867
+780969,BMY,1994-10-04,13.443849563598633
+780970,BMY,1994-10-05,13.384364128112791
+780971,BMY,1994-10-06,13.354620933532717
+780972,BMY,1994-10-07,13.384364128112791
+780973,BMY,1994-10-10,13.473592758178713
+780974,BMY,1994-10-11,13.622307777404783
+780975,BMY,1994-10-12,13.68179416656494
+780976,BMY,1994-10-13,13.652050971984863
+780977,BMY,1994-10-14,13.77102279663086
+780978,BMY,1994-10-17,14.008968353271484
+780979,BMY,1994-10-18,14.068453788757324
+780980,BMY,1994-10-19,13.91973876953125
+780981,BMY,1994-10-20,13.889995574951172
+780982,BMY,1994-10-21,13.800766944885254
+780983,BMY,1994-10-24,13.562822341918944
+780984,BMY,1994-10-25,13.562822341918944
+780985,BMY,1994-10-26,13.592564582824709
+780986,BMY,1994-10-27,13.68179416656494
+780987,BMY,1994-10-28,13.889995574951172
+780988,BMY,1994-10-31,13.889995574951172
+780989,BMY,1994-11-01,13.86025333404541
+780990,BMY,1994-11-02,13.800766944885254
+780991,BMY,1994-11-03,13.800766944885254
+780992,BMY,1994-11-04,13.592564582824709
+780993,BMY,1994-11-07,13.830510139465332
+780994,BMY,1994-11-08,13.889995574951172
+780995,BMY,1994-11-09,14.008968353271484
+780996,BMY,1994-11-10,14.068453788757324
+780997,BMY,1994-11-11,14.038710594177246
+780998,BMY,1994-11-14,14.276655197143556
+780999,BMY,1994-11-15,14.068453788757324
+781000,BMY,1994-11-16,14.15768337249756
+781001,BMY,1994-11-17,14.246912002563477
+781002,BMY,1994-11-18,14.18742561340332
+781003,BMY,1994-11-21,13.889995574951172
+781004,BMY,1994-11-22,13.652050971984863
+781005,BMY,1994-11-23,13.622307777404783
+781006,BMY,1994-11-25,13.592564582824709
+781007,BMY,1994-11-28,13.68179416656494
+781008,BMY,1994-11-29,13.889995574951172
+781009,BMY,1994-11-30,13.74127960205078
+781010,BMY,1994-12-01,13.74127960205078
+781011,BMY,1994-12-02,13.77102279663086
+781012,BMY,1994-12-05,13.77102279663086
+781013,BMY,1994-12-06,13.830510139465332
+781014,BMY,1994-12-07,13.889995574951172
+781015,BMY,1994-12-08,13.77102279663086
+781016,BMY,1994-12-09,13.800766944885254
+781017,BMY,1994-12-12,13.830510139465332
+781018,BMY,1994-12-13,13.652050971984863
+781019,BMY,1994-12-14,13.74127960205078
+781020,BMY,1994-12-15,13.71153736114502
+781021,BMY,1994-12-16,13.86025333404541
+781022,BMY,1994-12-19,13.830510139465332
+781023,BMY,1994-12-20,14.12794017791748
+781024,BMY,1994-12-21,14.425370216369627
+781025,BMY,1994-12-22,14.246912002563477
+781026,BMY,1994-12-23,14.246912002563477
+781027,BMY,1994-12-27,14.246912002563477
+781028,BMY,1994-12-28,14.098196983337402
+781029,BMY,1994-12-29,14.038710594177246
+781030,BMY,1994-12-30,13.77102279663086
+781031,BMY,1995-01-03,13.889995574951172
+781032,BMY,1995-01-04,13.91973876953125
+781033,BMY,1995-01-05,14.008968353271484
+781034,BMY,1995-01-06,13.889995574951172
+781035,BMY,1995-01-09,13.830510139465332
+781036,BMY,1995-01-10,13.949481964111328
+781037,BMY,1995-01-11,13.979225158691406
+781038,BMY,1995-01-12,13.91973876953125
+781039,BMY,1995-01-13,13.949481964111328
+781040,BMY,1995-01-16,13.979225158691406
+781041,BMY,1995-01-17,14.098196983337402
+781042,BMY,1995-01-18,14.12794017791748
+781043,BMY,1995-01-19,14.068453788757324
+781044,BMY,1995-01-20,14.008968353271484
+781045,BMY,1995-01-23,14.038710594177246
+781046,BMY,1995-01-24,14.038710594177246
+781047,BMY,1995-01-25,14.068453788757324
+781048,BMY,1995-01-26,14.217168807983398
+781049,BMY,1995-01-27,14.306398391723633
+781050,BMY,1995-01-30,14.514598846435549
+781051,BMY,1995-01-31,14.633570671081545
+781052,BMY,1995-02-01,14.484855651855469
+781053,BMY,1995-02-02,14.574085235595703
+781054,BMY,1995-02-03,14.6930570602417
+781055,BMY,1995-02-06,14.782286643981934
+781056,BMY,1995-02-07,14.722800254821776
+781057,BMY,1995-02-08,14.484855651855469
+781058,BMY,1995-02-09,14.425370216369627
+781059,BMY,1995-02-10,14.574085235595703
+781060,BMY,1995-02-13,14.574085235595703
+781061,BMY,1995-02-14,14.544342041015623
+781062,BMY,1995-02-15,14.574085235595703
+781063,BMY,1995-02-16,14.514598846435549
+781064,BMY,1995-02-17,14.60382843017578
+781065,BMY,1995-02-21,14.60382843017578
+781066,BMY,1995-02-22,14.60382843017578
+781067,BMY,1995-02-23,14.60382843017578
+781068,BMY,1995-02-24,14.6930570602417
+781069,BMY,1995-02-27,14.6930570602417
+781070,BMY,1995-02-28,14.722800254821776
+781071,BMY,1995-03-01,14.6930570602417
+781072,BMY,1995-03-02,14.66331386566162
+781073,BMY,1995-03-03,14.633570671081545
+781074,BMY,1995-03-06,14.871516227722168
+781075,BMY,1995-03-07,14.722800254821776
+781076,BMY,1995-03-08,14.633570671081545
+781077,BMY,1995-03-09,14.544342041015623
+781078,BMY,1995-03-10,14.752544403076172
+781079,BMY,1995-03-13,14.960744857788086
+781080,BMY,1995-03-14,15.04997444152832
+781081,BMY,1995-03-15,15.10945987701416
+781082,BMY,1995-03-16,15.228431701660156
+781083,BMY,1995-03-17,15.406889915466309
+781084,BMY,1995-03-20,15.555604934692385
+781085,BMY,1995-03-21,15.466376304626465
+781086,BMY,1995-03-22,15.258174896240234
+781087,BMY,1995-03-23,15.31766128540039
+781088,BMY,1995-03-24,15.287918090820312
+781089,BMY,1995-03-27,15.228431701660156
+781090,BMY,1995-03-28,15.347403526306152
+781091,BMY,1995-03-29,15.139203071594238
+781092,BMY,1995-03-30,14.84177303314209
+781093,BMY,1995-03-31,14.960744857788086
+781094,BMY,1995-04-03,14.812029838562012
+781095,BMY,1995-04-04,15.04997444152832
+781096,BMY,1995-04-05,14.812029838562012
+781097,BMY,1995-04-06,14.901259422302246
+781098,BMY,1995-04-07,14.931001663208008
+781099,BMY,1995-04-10,14.990488052368164
+781100,BMY,1995-04-11,15.04997444152832
+781101,BMY,1995-04-12,15.020231246948242
+781102,BMY,1995-04-13,15.139203071594238
+781103,BMY,1995-04-17,15.168946266174316
+781104,BMY,1995-04-18,15.020231246948242
+781105,BMY,1995-04-19,14.812029838562012
+781106,BMY,1995-04-20,15.10945987701416
+781107,BMY,1995-04-21,15.139203071594238
+781108,BMY,1995-04-24,15.496118545532228
+781109,BMY,1995-04-25,15.436633110046388
+781110,BMY,1995-04-26,15.466376304626465
+781111,BMY,1995-04-27,15.406889915466309
+781112,BMY,1995-04-28,15.496118545532228
+781113,BMY,1995-05-01,15.466376304626465
+781114,BMY,1995-05-02,15.466376304626465
+781115,BMY,1995-05-03,15.704320907592772
+781116,BMY,1995-05-04,15.793549537658691
+781117,BMY,1995-05-05,15.76380729675293
+781118,BMY,1995-05-08,15.882779121398926
+781119,BMY,1995-05-09,15.972007751464844
+781120,BMY,1995-05-10,15.704320907592772
+781121,BMY,1995-05-11,15.6448335647583
+781122,BMY,1995-05-12,15.555604934692385
+781123,BMY,1995-05-15,15.555604934692385
+781124,BMY,1995-05-16,15.58534812927246
+781125,BMY,1995-05-17,15.496118545532228
+781126,BMY,1995-05-18,15.139203071594238
+781127,BMY,1995-05-19,15.228431701660156
+781128,BMY,1995-05-22,15.466376304626465
+781129,BMY,1995-05-23,15.496118545532228
+781130,BMY,1995-05-24,15.555604934692385
+781131,BMY,1995-05-25,15.555604934692385
+781132,BMY,1995-05-26,15.436633110046388
+781133,BMY,1995-05-30,15.466376304626465
+781134,BMY,1995-05-31,15.793549537658691
+781135,BMY,1995-06-01,15.82329273223877
+781136,BMY,1995-06-02,15.882779121398926
+781137,BMY,1995-06-05,16.001750946044922
+781138,BMY,1995-06-06,16.209951400756836
+781139,BMY,1995-06-07,16.269437789916992
+781140,BMY,1995-06-08,16.090980529785156
+781141,BMY,1995-06-09,15.912522315979004
+781142,BMY,1995-06-12,16.001750946044922
+781143,BMY,1995-06-13,16.209951400756836
+781144,BMY,1995-06-14,16.269437789916992
+781145,BMY,1995-06-15,16.150466918945312
+781146,BMY,1995-06-16,16.209951400756836
+781147,BMY,1995-06-19,16.120723724365234
+781148,BMY,1995-06-20,16.269437789916992
+781149,BMY,1995-06-21,16.358667373657227
+781150,BMY,1995-06-22,16.56686782836914
+781151,BMY,1995-06-23,16.388410568237305
+781152,BMY,1995-06-26,16.418153762817383
+781153,BMY,1995-06-27,16.239694595336914
+781154,BMY,1995-06-28,16.418153762817383
+781155,BMY,1995-06-29,16.358667373657227
+781156,BMY,1995-06-30,16.209951400756836
+781157,BMY,1995-07-03,16.29918098449707
+781158,BMY,1995-07-05,16.031494140625
+781159,BMY,1995-07-06,16.180208206176758
+781160,BMY,1995-07-07,15.882779121398926
+781161,BMY,1995-07-10,16.001750946044922
+781162,BMY,1995-07-11,16.239694595336914
+781163,BMY,1995-07-12,16.269437789916992
+781164,BMY,1995-07-13,16.239694595336914
+781165,BMY,1995-07-14,16.239694595336914
+781166,BMY,1995-07-17,16.32892417907715
+781167,BMY,1995-07-18,16.388410568237305
+781168,BMY,1995-07-19,16.418153762817383
+781169,BMY,1995-07-20,16.209951400756836
+781170,BMY,1995-07-21,16.358667373657227
+781171,BMY,1995-07-24,16.29918098449707
+781172,BMY,1995-07-25,16.29918098449707
+781173,BMY,1995-07-26,16.269437789916992
+781174,BMY,1995-07-27,16.388410568237305
+781175,BMY,1995-07-28,16.358667373657227
+781176,BMY,1995-07-31,16.477638244628906
+781177,BMY,1995-08-01,16.388410568237305
+781178,BMY,1995-08-02,16.358667373657227
+781179,BMY,1995-08-03,16.358667373657227
+781180,BMY,1995-08-04,16.388410568237305
+781181,BMY,1995-08-07,16.537124633789062
+781182,BMY,1995-08-08,16.32892417907715
+781183,BMY,1995-08-09,16.418153762817383
+781184,BMY,1995-08-10,16.358667373657227
+781185,BMY,1995-08-11,16.29918098449707
+781186,BMY,1995-08-14,16.477638244628906
+781187,BMY,1995-08-15,16.32892417907715
+781188,BMY,1995-08-16,16.29918098449707
+781189,BMY,1995-08-17,16.239694595336914
+781190,BMY,1995-08-18,16.180208206176758
+781191,BMY,1995-08-21,16.209951400756836
+781192,BMY,1995-08-22,16.180208206176758
+781193,BMY,1995-08-23,16.180208206176758
+781194,BMY,1995-08-24,16.269437789916992
+781195,BMY,1995-08-25,16.418153762817383
+781196,BMY,1995-08-28,16.358667373657227
+781197,BMY,1995-08-29,16.388410568237305
+781198,BMY,1995-08-30,16.418153762817383
+781199,BMY,1995-08-31,16.358667373657227
+781200,BMY,1995-09-01,16.269437789916992
+781201,BMY,1995-09-05,16.180208206176758
+781202,BMY,1995-09-06,16.32892417907715
+781203,BMY,1995-09-07,16.001750946044922
+781204,BMY,1995-09-08,16.001750946044922
+781205,BMY,1995-09-11,15.882779121398926
+781206,BMY,1995-09-12,16.061237335205078
+781207,BMY,1995-09-13,16.239694595336914
+781208,BMY,1995-09-14,16.626354217529297
+781209,BMY,1995-09-15,16.656097412109375
+781210,BMY,1995-09-18,16.656097412109375
+781211,BMY,1995-09-19,16.834556579589844
+781212,BMY,1995-09-20,16.864299774169922
+781213,BMY,1995-09-21,17.072500228881836
+781214,BMY,1995-09-22,17.042757034301758
+781215,BMY,1995-09-25,17.340187072753906
+781216,BMY,1995-09-26,17.667360305786133
+781217,BMY,1995-09-27,17.42941665649414
+781218,BMY,1995-09-28,17.221214294433594
+781219,BMY,1995-09-29,17.340187072753906
+781220,BMY,1995-10-02,17.221214294433594
+781221,BMY,1995-10-03,17.87556266784668
+781222,BMY,1995-10-04,18.113506317138672
+781223,BMY,1995-10-05,17.87556266784668
+781224,BMY,1995-10-06,17.8458194732666
+781225,BMY,1995-10-09,17.87556266784668
+781226,BMY,1995-10-10,17.756589889526367
+781227,BMY,1995-10-11,17.667360305786133
+781228,BMY,1995-10-12,17.667360305786133
+781229,BMY,1995-10-13,17.45915985107422
+781230,BMY,1995-10-16,17.69710350036621
+781231,BMY,1995-10-17,17.816076278686523
+781232,BMY,1995-10-18,17.816076278686523
+781233,BMY,1995-10-19,18.172992706298828
+781234,BMY,1995-10-20,18.172992706298828
+781235,BMY,1995-10-23,18.381193161010746
+781236,BMY,1995-10-24,18.470422744750977
+781237,BMY,1995-10-25,18.470422744750977
+781238,BMY,1995-10-26,18.4406795501709
+781239,BMY,1995-10-27,18.291963577270508
+781240,BMY,1995-10-30,18.14324951171875
+781241,BMY,1995-10-31,18.14324951171875
+781242,BMY,1995-11-01,18.41093635559082
+781243,BMY,1995-11-02,18.321706771850582
+781244,BMY,1995-11-03,18.26222038269043
+781245,BMY,1995-11-06,18.113506317138672
+781246,BMY,1995-11-07,18.26222038269043
+781247,BMY,1995-11-08,18.5299072265625
+781248,BMY,1995-11-09,18.797595977783203
+781249,BMY,1995-11-10,18.946311950683597
+781250,BMY,1995-11-13,18.797595977783203
+781251,BMY,1995-11-14,18.88682556152344
+781252,BMY,1995-11-15,18.97605323791504
+781253,BMY,1995-11-16,19.154512405395508
+781254,BMY,1995-11-17,19.184255599975582
+781255,BMY,1995-11-20,19.12476921081543
+781256,BMY,1995-11-21,18.85708236694336
+781257,BMY,1995-11-22,18.648881912231445
+781258,BMY,1995-11-24,18.381193161010746
+781259,BMY,1995-11-27,18.55965232849121
+781260,BMY,1995-11-28,19.09502601623535
+781261,BMY,1995-11-29,18.91656875610352
+781262,BMY,1995-11-30,19.09502601623535
+781263,BMY,1995-12-01,19.213998794555664
+781264,BMY,1995-12-04,19.630401611328125
+781265,BMY,1995-12-05,20.07654571533203
+781266,BMY,1995-12-06,20.07654571533203
+781267,BMY,1995-12-07,19.927831649780277
+781268,BMY,1995-12-08,20.165775299072266
+781269,BMY,1995-12-11,19.9873161315918
+781270,BMY,1995-12-12,20.403718948364254
+781271,BMY,1995-12-13,20.433462142944336
+781272,BMY,1995-12-14,20.49294853210449
+781273,BMY,1995-12-15,20.49294853210449
+781274,BMY,1995-12-18,20.225261688232425
+781275,BMY,1995-12-19,20.046802520751957
+781276,BMY,1995-12-20,19.9873161315918
+781277,BMY,1995-12-21,20.165775299072266
+781278,BMY,1995-12-22,20.2550048828125
+781279,BMY,1995-12-26,20.46320533752441
+781280,BMY,1995-12-27,20.3442325592041
+781281,BMY,1995-12-28,20.37397575378418
+781282,BMY,1995-12-29,20.433462142944336
+781283,BMY,1996-01-02,20.37397575378418
+781284,BMY,1996-01-03,19.95757484436035
+781285,BMY,1996-01-04,19.80885887145996
+781286,BMY,1996-01-05,19.719629287719727
+781287,BMY,1996-01-08,19.95757484436035
+781288,BMY,1996-01-09,19.983598709106445
+781289,BMY,1996-01-10,19.68988609313965
+781290,BMY,1996-01-11,19.422199249267575
+781291,BMY,1996-01-12,19.48168563842773
+781292,BMY,1996-01-15,19.600658416748047
+781293,BMY,1996-01-16,20.225261688232425
+781294,BMY,1996-01-17,20.017059326171875
+781295,BMY,1996-01-18,19.927831649780277
+781296,BMY,1996-01-19,20.136032104492188
+781297,BMY,1996-01-22,20.017059326171875
+781298,BMY,1996-01-23,20.49294853210449
+781299,BMY,1996-01-24,20.611921310424805
+781300,BMY,1996-01-25,20.46320533752441
+781301,BMY,1996-01-26,20.641664505004883
+781302,BMY,1996-01-29,20.76063537597656
+781303,BMY,1996-01-30,20.96883773803711
+781304,BMY,1996-01-31,21.05806541442871
+781305,BMY,1996-02-01,20.998580932617188
+781306,BMY,1996-02-02,20.879608154296875
+781307,BMY,1996-02-05,21.177038192749023
+781308,BMY,1996-02-06,21.05806541442871
+781309,BMY,1996-02-07,21.296009063720703
+781310,BMY,1996-02-08,21.296009063720703
+781311,BMY,1996-02-09,21.2067813873291
+781312,BMY,1996-02-12,20.8498649597168
+781313,BMY,1996-02-13,21.08780860900879
+781314,BMY,1996-02-14,20.879608154296875
+781315,BMY,1996-02-15,20.8498649597168
+781316,BMY,1996-02-16,20.641664505004883
+781317,BMY,1996-02-20,20.403718948364254
+781318,BMY,1996-02-21,20.49294853210449
+781319,BMY,1996-02-22,20.8498649597168
+781320,BMY,1996-02-23,20.67140769958496
+781321,BMY,1996-02-26,20.403718948364254
+781322,BMY,1996-02-27,20.314489364624023
+781323,BMY,1996-02-28,20.37397575378418
+781324,BMY,1996-02-29,20.2550048828125
+781325,BMY,1996-03-01,20.582178115844727
+781326,BMY,1996-03-04,20.730892181396484
+781327,BMY,1996-03-05,20.879608154296875
+781328,BMY,1996-03-06,20.641664505004883
+781329,BMY,1996-03-07,20.79037857055664
+781330,BMY,1996-03-08,20.136032104492188
+781331,BMY,1996-03-11,20.46320533752441
+781332,BMY,1996-03-12,20.403718948364254
+781333,BMY,1996-03-13,20.195518493652344
+781334,BMY,1996-03-14,20.046802520751957
+781335,BMY,1996-03-15,20.10628890991211
+781336,BMY,1996-03-18,20.07654571533203
+781337,BMY,1996-03-19,20.225261688232425
+781338,BMY,1996-03-20,20.284746170043945
+781339,BMY,1996-03-21,20.55243492126465
+781340,BMY,1996-03-22,20.582178115844727
+781341,BMY,1996-03-25,20.403718948364254
+781342,BMY,1996-03-26,20.70115089416504
+781343,BMY,1996-03-27,20.195518493652344
+781344,BMY,1996-03-28,20.403718948364254
+781345,BMY,1996-03-29,20.36654090881348
+781346,BMY,1996-04-01,20.82012176513672
+781347,BMY,1996-04-02,20.55243492126465
+781348,BMY,1996-04-03,20.582178115844727
+781349,BMY,1996-04-04,20.79037857055664
+781350,BMY,1996-04-08,20.37397575378418
+781351,BMY,1996-04-09,19.83860206604004
+781352,BMY,1996-04-10,19.035539627075195
+781353,BMY,1996-04-11,19.24374008178711
+781354,BMY,1996-04-12,19.630401611328125
+781355,BMY,1996-04-15,19.422199249267575
+781356,BMY,1996-04-16,19.600658416748047
+781357,BMY,1996-04-17,19.303226470947266
+781358,BMY,1996-04-18,19.51142883300781
+781359,BMY,1996-04-19,19.48168563842773
+781360,BMY,1996-04-22,19.3924560546875
+781361,BMY,1996-04-23,19.24374008178711
+781362,BMY,1996-04-24,19.24374008178711
+781363,BMY,1996-04-25,19.422199249267575
+781364,BMY,1996-04-26,19.51142883300781
+781365,BMY,1996-04-29,19.749372482299805
+781366,BMY,1996-04-30,19.57091522216797
+781367,BMY,1996-05-01,19.57091522216797
+781368,BMY,1996-05-02,19.332969665527344
+781369,BMY,1996-05-03,19.362712860107425
+781370,BMY,1996-05-06,18.97605323791504
+781371,BMY,1996-05-07,18.97605323791504
+781372,BMY,1996-05-08,19.303226470947266
+781373,BMY,1996-05-09,19.184255599975582
+781374,BMY,1996-05-10,19.362712860107425
+781375,BMY,1996-05-13,19.719629287719727
+781376,BMY,1996-05-14,19.600658416748047
+781377,BMY,1996-05-15,19.660144805908203
+781378,BMY,1996-05-16,19.68988609313965
+781379,BMY,1996-05-17,19.927831649780277
+781380,BMY,1996-05-20,20.017059326171875
+781381,BMY,1996-05-21,19.68988609313965
+781382,BMY,1996-05-22,20.165775299072266
+781383,BMY,1996-05-23,20.3442325592041
+781384,BMY,1996-05-24,20.641664505004883
+781385,BMY,1996-05-28,20.611921310424805
+781386,BMY,1996-05-29,20.165775299072266
+781387,BMY,1996-05-30,20.433462142944336
+781388,BMY,1996-05-31,20.314489364624023
+781389,BMY,1996-06-03,20.2550048828125
+781390,BMY,1996-06-04,20.8498649597168
+781391,BMY,1996-06-05,21.05806541442871
+781392,BMY,1996-06-06,21.028322219848636
+781393,BMY,1996-06-07,20.8498649597168
+781394,BMY,1996-06-10,21.028322219848636
+781395,BMY,1996-06-11,20.93909454345703
+781396,BMY,1996-06-12,20.70115089416504
+781397,BMY,1996-06-13,21.05806541442871
+781398,BMY,1996-06-14,21.05806541442871
+781399,BMY,1996-06-17,21.23652458190918
+781400,BMY,1996-06-18,21.2067813873291
+781401,BMY,1996-06-19,21.05806541442871
+781402,BMY,1996-06-20,21.32575225830078
+781403,BMY,1996-06-21,21.41498374938965
+781404,BMY,1996-06-24,20.96883773803711
+781405,BMY,1996-06-25,21.2067813873291
+781406,BMY,1996-06-26,21.177038192749023
+781407,BMY,1996-06-27,21.177038192749023
+781408,BMY,1996-06-28,21.41498374938965
+781409,BMY,1996-07-01,21.47446823120117
+781410,BMY,1996-07-02,21.296009063720703
+781411,BMY,1996-07-03,21.385238647460938
+781412,BMY,1996-07-05,20.730892181396484
+781413,BMY,1996-07-08,20.96883773803711
+781414,BMY,1996-07-09,21.2067813873291
+781415,BMY,1996-07-10,21.2067813873291
+781416,BMY,1996-07-11,21.266267776489254
+781417,BMY,1996-07-12,20.8498649597168
+781418,BMY,1996-07-15,20.582178115844727
+781419,BMY,1996-07-16,20.403718948364254
+781420,BMY,1996-07-17,20.314489364624023
+781421,BMY,1996-07-18,20.76063537597656
+781422,BMY,1996-07-19,20.93909454345703
+781423,BMY,1996-07-22,20.909351348876957
+781424,BMY,1996-07-23,20.611921310424805
+781425,BMY,1996-07-24,20.611921310424805
+781426,BMY,1996-07-25,20.582178115844727
+781427,BMY,1996-07-26,20.641664505004883
+781428,BMY,1996-07-29,20.611921310424805
+781429,BMY,1996-07-30,20.611921310424805
+781430,BMY,1996-07-31,20.611921310424805
+781431,BMY,1996-08-01,21.05806541442871
+781432,BMY,1996-08-02,21.266267776489254
+781433,BMY,1996-08-05,21.05806541442871
+781434,BMY,1996-08-06,21.028322219848636
+781435,BMY,1996-08-07,20.8498649597168
+781436,BMY,1996-08-08,20.76063537597656
+781437,BMY,1996-08-09,21.05806541442871
+781438,BMY,1996-08-12,21.385238647460938
+781439,BMY,1996-08-13,21.266267776489254
+781440,BMY,1996-08-14,20.93909454345703
+781441,BMY,1996-08-15,20.879608154296875
+781442,BMY,1996-08-16,21.08780860900879
+781443,BMY,1996-08-19,21.147294998168945
+781444,BMY,1996-08-20,20.998580932617188
+781445,BMY,1996-08-21,21.147294998168945
+781446,BMY,1996-08-22,21.05806541442871
+781447,BMY,1996-08-23,20.93909454345703
+781448,BMY,1996-08-26,20.909351348876957
+781449,BMY,1996-08-27,20.93909454345703
+781450,BMY,1996-08-28,20.93909454345703
+781451,BMY,1996-08-29,20.879608154296875
+781452,BMY,1996-08-30,20.879608154296875
+781453,BMY,1996-09-03,20.730892181396484
+781454,BMY,1996-09-04,20.76063537597656
+781455,BMY,1996-09-05,20.96883773803711
+781456,BMY,1996-09-06,21.50421142578125
+781457,BMY,1996-09-09,21.77189826965332
+781458,BMY,1996-09-10,21.92061424255371
+781459,BMY,1996-09-11,21.92061424255371
+781460,BMY,1996-09-12,22.128814697265625
+781461,BMY,1996-09-13,22.455989837646484
+781462,BMY,1996-09-16,22.872390747070312
+781463,BMY,1996-09-17,22.63444709777832
+781464,BMY,1996-09-18,22.69393348693848
+781465,BMY,1996-09-19,22.60470390319824
+781466,BMY,1996-09-20,22.842647552490234
+781467,BMY,1996-09-23,23.080591201782227
+781468,BMY,1996-09-24,22.574960708618164
+781469,BMY,1996-09-25,22.842647552490234
+781470,BMY,1996-09-26,23.140077590942383
+781471,BMY,1996-09-27,22.961620330810547
+781472,BMY,1996-09-30,22.93187713623047
+781473,BMY,1996-10-01,23.19956398010254
+781474,BMY,1996-10-02,23.19956398010254
+781475,BMY,1996-10-03,23.16982078552246
+781476,BMY,1996-10-04,23.40776634216309
+781477,BMY,1996-10-07,23.16982078552246
+781478,BMY,1996-10-08,23.19956398010254
+781479,BMY,1996-10-09,23.288793563842773
+781480,BMY,1996-10-10,23.437509536743164
+781481,BMY,1996-10-11,23.734939575195312
+781482,BMY,1996-10-14,23.853910446166992
+781483,BMY,1996-10-15,23.91339683532715
+781484,BMY,1996-10-16,23.972883224487305
+781485,BMY,1996-10-17,24.478515625
+781486,BMY,1996-10-18,24.77594566345215
+781487,BMY,1996-10-21,24.74620246887207
+781488,BMY,1996-10-22,25.4302921295166
+781489,BMY,1996-10-23,25.60874938964844
+781490,BMY,1996-10-24,25.846694946289062
+781491,BMY,1996-10-25,25.1626033782959
+781492,BMY,1996-10-28,24.538000106811523
+781493,BMY,1996-10-29,25.192346572875977
+781494,BMY,1996-10-30,24.984146118164062
+781495,BMY,1996-10-31,25.1626033782959
+781496,BMY,1996-11-01,25.31131935119629
+781497,BMY,1996-11-04,26.29283905029297
+781498,BMY,1996-11-05,25.816951751708984
+781499,BMY,1996-11-06,26.41181182861328
+781500,BMY,1996-11-07,26.352325439453125
+781501,BMY,1996-11-08,27.006671905517575
+781502,BMY,1996-11-11,27.06615829467773
+781503,BMY,1996-11-12,26.29283905029297
+781504,BMY,1996-11-13,25.906179428100582
+781505,BMY,1996-11-14,26.263097763061523
+781506,BMY,1996-11-15,26.054895401000977
+781507,BMY,1996-11-18,25.876436233520508
+781508,BMY,1996-11-19,25.816951751708984
+781509,BMY,1996-11-20,25.99540901184082
+781510,BMY,1996-11-21,26.233354568481445
+781511,BMY,1996-11-22,26.67949867248535
+781512,BMY,1996-11-25,27.12564468383789
+781513,BMY,1996-11-26,27.185131072998047
+781514,BMY,1996-11-27,27.214874267578125
+781515,BMY,1996-11-29,27.06615829467773
+781516,BMY,1996-12-02,27.54204750061035
+781517,BMY,1996-12-03,27.42307472229004
+781518,BMY,1996-12-04,26.9769287109375
+781519,BMY,1996-12-05,26.67949867248535
+781520,BMY,1996-12-06,26.59026908874512
+781521,BMY,1996-12-09,26.947185516357425
+781522,BMY,1996-12-10,26.738985061645508
+781523,BMY,1996-12-11,26.322582244873047
+781524,BMY,1996-12-12,25.876436233520508
+781525,BMY,1996-12-13,25.935922622680664
+781526,BMY,1996-12-16,25.816951751708984
+781527,BMY,1996-12-17,25.668235778808597
+781528,BMY,1996-12-18,25.72772216796875
+781529,BMY,1996-12-19,25.99540901184082
+781530,BMY,1996-12-20,26.768728256225582
+781531,BMY,1996-12-23,26.887699127197266
+781532,BMY,1996-12-24,26.620012283325195
+781533,BMY,1996-12-26,26.620012283325195
+781534,BMY,1996-12-27,26.738985061645508
+781535,BMY,1996-12-30,26.352325439453125
+781536,BMY,1996-12-31,25.935922622680664
+781537,BMY,1997-01-02,25.48977851867676
+781538,BMY,1997-01-03,26.0251522064209
+781539,BMY,1997-01-06,25.99540901184082
+781540,BMY,1997-01-07,25.906179428100582
+781541,BMY,1997-01-08,26.08463859558105
+781542,BMY,1997-01-09,26.41181182861328
+781543,BMY,1997-01-10,27.27436065673828
+781544,BMY,1997-01-13,27.601533889770508
+781545,BMY,1997-01-14,28.25588035583496
+781546,BMY,1997-01-15,28.13690757751465
+781547,BMY,1997-01-16,28.761510848999023
+781548,BMY,1997-01-17,29.26714324951172
+781549,BMY,1997-01-20,29.148170471191406
+781550,BMY,1997-01-21,28.93996810913086
+781551,BMY,1997-01-22,29.2968864440918
+781552,BMY,1997-01-23,28.702024459838867
+781553,BMY,1997-01-24,28.67228126525879
+781554,BMY,1997-01-27,28.07742118835449
+781555,BMY,1997-01-28,28.55331039428711
+781556,BMY,1997-01-29,29.3861141204834
+781557,BMY,1997-01-30,29.891746520996094
+781558,BMY,1997-01-31,30.159433364868164
+781559,BMY,1997-02-03,30.51634979248047
+781560,BMY,1997-02-04,30.66506576538086
+781561,BMY,1997-02-05,30.18917655944824
+781562,BMY,1997-02-06,30.21891975402832
+781563,BMY,1997-02-07,30.159433364868164
+781564,BMY,1997-02-10,29.80251693725586
+781565,BMY,1997-02-11,30.456863403320312
+781566,BMY,1997-02-12,31.37889862060547
+781567,BMY,1997-02-13,32.003501892089844
+781568,BMY,1997-02-14,32.03324508666992
+781569,BMY,1997-02-18,32.12247467041016
+781570,BMY,1997-02-19,32.09273147583008
+781571,BMY,1997-02-20,31.676328659057617
+781572,BMY,1997-02-21,30.93275260925293
+781573,BMY,1997-02-24,31.854785919189453
+781574,BMY,1997-02-25,32.538875579833984
+781575,BMY,1997-02-26,32.24144744873047
+781576,BMY,1997-02-27,31.587099075317383
+781577,BMY,1997-02-28,31.05172538757324
+781578,BMY,1997-03-03,32.24144744873047
+781579,BMY,1997-03-04,31.46812629699707
+781580,BMY,1997-03-05,32.95528030395508
+781581,BMY,1997-03-06,31.76555633544922
+781582,BMY,1997-03-07,31.76555633544922
+781583,BMY,1997-03-10,32.300933837890625
+781584,BMY,1997-03-11,32.06298828125
+781585,BMY,1997-03-12,31.23018264770508
+781586,BMY,1997-03-13,30.21891975402832
+781587,BMY,1997-03-14,29.624059677124023
+781588,BMY,1997-03-17,32.06298828125
+781589,BMY,1997-03-18,31.527612686157227
+781590,BMY,1997-03-19,31.82504272460937
+781591,BMY,1997-03-20,31.408641815185547
+781592,BMY,1997-03-21,31.64658546447754
+781593,BMY,1997-03-24,31.408641815185547
+781594,BMY,1997-03-25,31.408641815185547
+781595,BMY,1997-03-26,31.05172538757324
+781596,BMY,1997-03-27,30.456863403320312
+781597,BMY,1997-03-31,28.07742118835449
+781598,BMY,1997-04-01,29.445600509643555
+781599,BMY,1997-04-02,28.850740432739254
+781600,BMY,1997-04-03,29.3861141204834
+781601,BMY,1997-04-04,30.694807052612305
+781602,BMY,1997-04-07,29.862003326416016
+781603,BMY,1997-04-08,29.50508689880371
+781604,BMY,1997-04-09,28.196393966674805
+781605,BMY,1997-04-10,28.612796783447266
+781606,BMY,1997-04-11,27.779991149902344
+781607,BMY,1997-04-14,27.898963928222656
+781608,BMY,1997-04-15,29.029199600219727
+781609,BMY,1997-04-16,29.445600509643555
+781610,BMY,1997-04-17,29.029199600219727
+781611,BMY,1997-04-18,28.7912540435791
+781612,BMY,1997-04-21,28.493824005126957
+781613,BMY,1997-04-22,30.21891975402832
+781614,BMY,1997-04-23,29.862003326416016
+781615,BMY,1997-04-24,29.743030548095703
+781616,BMY,1997-04-25,29.20765686035156
+781617,BMY,1997-04-28,29.743030548095703
+781618,BMY,1997-04-29,31.23018264770508
+781619,BMY,1997-04-30,31.17069625854492
+781620,BMY,1997-05-01,30.99223899841309
+781621,BMY,1997-05-02,31.587099075317383
+781622,BMY,1997-05-05,32.18196105957031
+781623,BMY,1997-05-06,32.18196105957031
+781624,BMY,1997-05-07,32.003501892089844
+781625,BMY,1997-05-08,31.76555633544922
+781626,BMY,1997-05-09,31.76555633544922
+781627,BMY,1997-05-12,32.538875579833984
+781628,BMY,1997-05-13,32.89579391479492
+781629,BMY,1997-05-14,34.08551406860352
+781630,BMY,1997-05-15,34.263973236083984
+781631,BMY,1997-05-16,33.550140380859375
+781632,BMY,1997-05-19,34.32345962524414
+781633,BMY,1997-05-20,34.263973236083984
+781634,BMY,1997-05-21,33.84756851196289
+781635,BMY,1997-05-22,34.08551406860352
+781636,BMY,1997-05-23,34.5614013671875
+781637,BMY,1997-05-27,35.1562614440918
+781638,BMY,1997-05-28,34.5614013671875
+781639,BMY,1997-05-29,34.20448684692383
+781640,BMY,1997-05-30,34.91831970214844
+781641,BMY,1997-06-02,34.85883331298828
+781642,BMY,1997-06-03,35.63215255737305
+781643,BMY,1997-06-04,34.799346923828125
+781644,BMY,1997-06-05,35.45369338989258
+781645,BMY,1997-06-06,36.4649543762207
+781646,BMY,1997-06-09,36.227012634277344
+781647,BMY,1997-06-10,35.45369338989258
+781648,BMY,1997-06-11,35.98906707763672
+781649,BMY,1997-06-12,37.059818267822266
+781650,BMY,1997-06-13,37.95210647583008
+781651,BMY,1997-06-16,37.476219177246094
+781652,BMY,1997-06-17,37.595191955566406
+781653,BMY,1997-06-18,36.76238632202149
+781654,BMY,1997-06-19,37.35724639892578
+781655,BMY,1997-06-20,37.89262390136719
+781656,BMY,1997-06-23,36.345985412597656
+781657,BMY,1997-06-24,40.33155059814453
+781658,BMY,1997-06-25,39.32028579711914
+781659,BMY,1997-06-26,39.3797721862793
+781660,BMY,1997-06-27,39.08234405517578
+781661,BMY,1997-06-30,38.54697036743164
+781662,BMY,1997-07-01,38.63619613647461
+781663,BMY,1997-07-02,40.62898254394531
+781664,BMY,1997-07-03,41.25358581542969
+781665,BMY,1997-07-07,40.272064208984375
+781666,BMY,1997-07-08,41.01564025878906
+781667,BMY,1997-07-09,40.06386184692383
+781668,BMY,1997-07-10,40.33155059814453
+781669,BMY,1997-07-11,40.45052337646485
+781670,BMY,1997-07-14,41.04538345336914
+781671,BMY,1997-07-15,41.49152755737305
+781672,BMY,1997-07-16,41.49152755737305
+781673,BMY,1997-07-17,40.6884651184082
+781674,BMY,1997-07-18,39.9151496887207
+781675,BMY,1997-07-21,39.9746322631836
+781676,BMY,1997-07-22,38.99311447143555
+781677,BMY,1997-07-23,40.21257781982422
+781678,BMY,1997-07-24,39.43925857543945
+781679,BMY,1997-07-25,38.96337127685547
+781680,BMY,1997-07-28,37.77365112304688
+781681,BMY,1997-07-29,37.35724639892578
+781682,BMY,1997-07-30,37.595191955566406
+781683,BMY,1997-07-31,37.26801681518555
+781684,BMY,1997-08-01,37.03007507324219
+781685,BMY,1997-08-04,37.297760009765625
+781686,BMY,1997-08-05,38.01159286499024
+781687,BMY,1997-08-06,37.77365112304688
+781688,BMY,1997-08-07,36.91110229492188
+781689,BMY,1997-08-08,36.70289993286133
+781690,BMY,1997-08-11,35.95932388305664
+781691,BMY,1997-08-12,35.57266616821289
+781692,BMY,1997-08-13,34.501914978027344
+781693,BMY,1997-08-14,36.227012634277344
+781694,BMY,1997-08-15,34.8290901184082
+781695,BMY,1997-08-18,35.513179779052734
+781696,BMY,1997-08-19,36.79212951660156
+781697,BMY,1997-08-20,38.04133605957031
+781698,BMY,1997-08-21,37.1490478515625
+781699,BMY,1997-08-22,37.08956146240234
+781700,BMY,1997-08-25,36.52444076538086
+781701,BMY,1997-08-26,35.899837493896484
+781702,BMY,1997-08-27,35.92958068847656
+781703,BMY,1997-08-28,35.899837493896484
+781704,BMY,1997-08-29,36.16752624511719
+781705,BMY,1997-09-02,37.20853042602539
+781706,BMY,1997-09-03,36.8813591003418
+781707,BMY,1997-09-04,37.92236328125
+781708,BMY,1997-09-05,38.36851119995117
+781709,BMY,1997-09-08,37.53570556640625
+781710,BMY,1997-09-09,37.95210647583008
+781711,BMY,1997-09-10,37.35724639892578
+781712,BMY,1997-09-11,37.08956146240234
+781713,BMY,1997-09-12,38.39825439453125
+781714,BMY,1997-09-15,37.38698959350586
+781715,BMY,1997-09-16,38.90388488769531
+781716,BMY,1997-09-17,38.6064567565918
+781717,BMY,1997-09-18,38.01159286499024
+781718,BMY,1997-09-19,38.72542572021485
+781719,BMY,1997-09-22,39.275672912597656
+781720,BMY,1997-09-23,38.90388488769531
+781721,BMY,1997-09-24,39.022857666015625
+781722,BMY,1997-09-25,38.309024810791016
+781723,BMY,1997-09-26,39.26079940795898
+781724,BMY,1997-09-29,39.26079940795898
+781725,BMY,1997-09-30,39.3797721862793
+781726,BMY,1997-10-01,39.29054260253906
+781727,BMY,1997-10-02,39.73669052124024
+781728,BMY,1997-10-03,40.89666748046875
+781729,BMY,1997-10-06,41.25358581542969
+781730,BMY,1997-10-07,42.35407638549805
+781731,BMY,1997-10-08,41.848445892333984
+781732,BMY,1997-10-09,41.22384262084961
+781733,BMY,1997-10-10,41.01564025878906
+781734,BMY,1997-10-13,41.134613037109375
+781735,BMY,1997-10-14,41.40230178833008
+781736,BMY,1997-10-15,41.134613037109375
+781737,BMY,1997-10-16,40.92641067504883
+781738,BMY,1997-10-17,40.56949615478516
+781739,BMY,1997-10-20,40.86692428588867
+781740,BMY,1997-10-21,41.1048698425293
+781741,BMY,1997-10-22,42.919193267822266
+781742,BMY,1997-10-23,42.44330596923828
+781743,BMY,1997-10-24,41.40230178833008
+781744,BMY,1997-10-27,38.81465530395508
+781745,BMY,1997-10-28,41.87818908691406
+781746,BMY,1997-10-29,41.997161865234375
+781747,BMY,1997-10-30,41.342811584472656
+781748,BMY,1997-10-31,41.81870269775391
+781749,BMY,1997-11-03,43.15713882446289
+781750,BMY,1997-11-04,43.78174209594727
+781751,BMY,1997-11-05,44.25762939453125
+781752,BMY,1997-11-06,43.57353973388672
+781753,BMY,1997-11-07,42.94893646240234
+781754,BMY,1997-11-10,42.80022048950195
+781755,BMY,1997-11-11,42.7407341003418
+781756,BMY,1997-11-12,42.71099472045898
+781757,BMY,1997-11-13,44.43608856201172
+781758,BMY,1997-11-14,44.49557495117188
+781759,BMY,1997-11-17,44.25762939453125
+781760,BMY,1997-11-18,43.66276931762695
+781761,BMY,1997-11-19,44.317115783691406
+781762,BMY,1997-11-20,44.793006896972656
+781763,BMY,1997-11-21,45.92324066162109
+781764,BMY,1997-11-24,44.55506134033203
+781765,BMY,1997-11-25,44.76326370239258
+781766,BMY,1997-11-26,44.37660217285156
+781767,BMY,1997-11-28,44.55506134033203
+781768,BMY,1997-12-01,45.68529510498047
+781769,BMY,1997-12-02,46.07195663452149
+781770,BMY,1997-12-03,45.62580871582031
+781771,BMY,1997-12-04,46.131439208984375
+781772,BMY,1997-12-05,45.62580871582031
+781773,BMY,1997-12-08,45.030948638916016
+781774,BMY,1997-12-09,45.26889419555664
+781775,BMY,1997-12-10,45.83401107788086
+781776,BMY,1997-12-11,45.86375427246094
+781777,BMY,1997-12-12,46.131439208984375
+781778,BMY,1997-12-15,46.54784393310547
+781779,BMY,1997-12-16,46.01247024536133
+781780,BMY,1997-12-17,45.060691833496094
+781781,BMY,1997-12-18,44.04943084716797
+781782,BMY,1997-12-19,43.39508438110352
+781783,BMY,1997-12-22,43.75199890136719
+781784,BMY,1997-12-23,42.88945007324219
+781785,BMY,1997-12-24,42.29458999633789
+781786,BMY,1997-12-26,42.88945007324219
+781787,BMY,1997-12-29,44.25762939453125
+781788,BMY,1997-12-30,45.29863739013672
+781789,BMY,1997-12-31,45.030948638916016
+781790,BMY,1998-01-02,45.030948638916016
+781791,BMY,1998-01-05,45.59606552124024
+781792,BMY,1998-01-06,45.86375427246094
+781793,BMY,1998-01-07,45.893497467041016
+781794,BMY,1998-01-08,44.882232666015625
+781795,BMY,1998-01-09,42.7407341003418
+781796,BMY,1998-01-12,44.01968765258789
+781797,BMY,1998-01-13,43.811485290527344
+781798,BMY,1998-01-14,43.78174209594727
+781799,BMY,1998-01-15,43.78174209594727
+781800,BMY,1998-01-16,44.4658317565918
+781801,BMY,1998-01-20,46.01247024536133
+781802,BMY,1998-01-21,44.97146224975586
+781803,BMY,1998-01-22,45.50683975219727
+781804,BMY,1998-01-23,46.369384765625
+781805,BMY,1998-01-26,46.25041580200195
+781806,BMY,1998-01-27,46.39912796020508
+781807,BMY,1998-01-28,47.4996223449707
+781808,BMY,1998-01-29,48.30268478393555
+781809,BMY,1998-01-30,47.44013595581055
+781810,BMY,1998-02-02,48.74882888793945
+781811,BMY,1998-02-03,47.58884811401367
+781812,BMY,1998-02-04,47.58884811401367
+781813,BMY,1998-02-05,46.90475845336914
+781814,BMY,1998-02-06,46.607330322265625
+781815,BMY,1998-02-09,46.607330322265625
+781816,BMY,1998-02-10,47.91602325439453
+781817,BMY,1998-02-11,47.35090637207031
+781818,BMY,1998-02-12,47.142704010009766
+781819,BMY,1998-02-13,46.87501525878906
+781820,BMY,1998-02-17,47.29141998291016
+781821,BMY,1998-02-18,47.4996223449707
+781822,BMY,1998-02-19,46.51810073852539
+781823,BMY,1998-02-20,46.87501525878906
+781824,BMY,1998-02-23,47.8267936706543
+781825,BMY,1998-02-24,47.856536865234375
+781826,BMY,1998-02-25,47.55910873413086
+781827,BMY,1998-02-26,47.58884811401367
+781828,BMY,1998-02-27,47.67807769775391
+781829,BMY,1998-03-02,48.30268478393555
+781830,BMY,1998-03-03,48.65959930419922
+781831,BMY,1998-03-04,48.094482421875
+781832,BMY,1998-03-05,47.58884811401367
+781833,BMY,1998-03-06,48.77857208251953
+781834,BMY,1998-03-09,49.968292236328125
+781835,BMY,1998-03-10,51.03904342651367
+781836,BMY,1998-03-11,50.92007064819336
+781837,BMY,1998-03-12,51.03904342651367
+781838,BMY,1998-03-13,50.8605842590332
+781839,BMY,1998-03-16,51.36621475219727
+781840,BMY,1998-03-17,51.27698516845703
+781841,BMY,1998-03-18,50.94981384277344
+781842,BMY,1998-03-19,50.89032745361328
+781843,BMY,1998-03-20,51.63390350341797
+781844,BMY,1998-03-23,50.146751403808594
+781845,BMY,1998-03-24,50.80109786987305
+781846,BMY,1998-03-25,49.93854904174805
+781847,BMY,1998-03-26,49.432918548583984
+781848,BMY,1998-03-27,48.21345520019531
+781849,BMY,1998-03-30,48.540626525878906
+781850,BMY,1998-03-31,49.64111709594727
+781851,BMY,1998-04-01,50.503665924072266
+781852,BMY,1998-04-02,50.682125091552734
+781853,BMY,1998-04-03,50.80109786987305
+781854,BMY,1998-04-06,51.03904342651367
+781855,BMY,1998-04-07,51.09852981567383
+781856,BMY,1998-04-08,49.5518913269043
+781857,BMY,1998-04-09,49.432918548583984
+781858,BMY,1998-04-13,49.37343215942383
+781859,BMY,1998-04-14,49.22471618652344
+781860,BMY,1998-04-15,48.45139694213867
+781861,BMY,1998-04-16,48.57036972045898
+781862,BMY,1998-04-17,49.9980354309082
+781863,BMY,1998-04-20,50.62263870239258
+781864,BMY,1998-04-21,51.03904342651367
+781865,BMY,1998-04-22,50.77135467529297
+781866,BMY,1998-04-23,49.70060348510742
+781867,BMY,1998-04-24,48.65959930419922
+781868,BMY,1998-04-27,47.20219039916992
+781869,BMY,1998-04-28,49.04626083374024
+781870,BMY,1998-04-29,49.25445938110352
+781871,BMY,1998-04-30,50.38469314575195
+781872,BMY,1998-05-01,50.44417953491211
+781873,BMY,1998-05-04,52.02056121826172
+781874,BMY,1998-05-05,51.63390350341797
+781875,BMY,1998-05-06,51.03904342651367
+781876,BMY,1998-05-07,50.23598098754883
+781877,BMY,1998-05-08,51.81235885620117
+781878,BMY,1998-05-11,51.693389892578125
+781879,BMY,1998-05-12,52.407222747802734
+781880,BMY,1998-05-13,52.16927719116211
+781881,BMY,1998-05-14,52.9128532409668
+781882,BMY,1998-05-15,52.407222747802734
+781883,BMY,1998-05-18,51.93133163452149
+781884,BMY,1998-05-19,52.9128532409668
+781885,BMY,1998-05-20,53.74565887451172
+781886,BMY,1998-05-21,52.52619171142578
+781887,BMY,1998-05-22,53.21028137207031
+781888,BMY,1998-05-26,52.70465087890625
+781889,BMY,1998-05-27,52.79388046264648
+781890,BMY,1998-05-28,52.58567810058594
+781891,BMY,1998-05-29,51.15801239013672
+781892,BMY,1998-06-01,51.395957946777344
+781893,BMY,1998-06-02,51.87184524536133
+781894,BMY,1998-06-03,50.74161148071289
+781895,BMY,1998-06-04,51.81235885620117
+781896,BMY,1998-06-05,53.00208282470703
+781897,BMY,1998-06-08,53.26976776123047
+781898,BMY,1998-06-09,53.38874053955078
+781899,BMY,1998-06-10,54.13231658935547
+781900,BMY,1998-06-11,53.24002456665039
+781901,BMY,1998-06-12,55.38152313232422
+781902,BMY,1998-06-15,53.86463165283203
+781903,BMY,1998-06-16,53.89437484741211
+781904,BMY,1998-06-17,54.5487174987793
+781905,BMY,1998-06-18,53.7754020690918
+781906,BMY,1998-06-19,54.043087005615234
+781907,BMY,1998-06-22,53.24002456665039
+781908,BMY,1998-06-23,54.370262145996094
+781909,BMY,1998-06-24,54.78666305541992
+781910,BMY,1998-06-25,54.25128936767578
+781911,BMY,1998-06-26,55.916900634765625
+781912,BMY,1998-06-29,56.36304473876953
+781913,BMY,1998-06-30,54.69743347167969
+781914,BMY,1998-07-01,55.53023910522461
+781915,BMY,1998-07-02,56.66047668457031
+781916,BMY,1998-07-06,56.8686752319336
+781917,BMY,1998-07-07,57.017391204833984
+781918,BMY,1998-07-08,57.22559356689453
+781919,BMY,1998-07-09,56.06561279296875
+781920,BMY,1998-07-10,56.89841842651367
+781921,BMY,1998-07-13,56.69021987915039
+781922,BMY,1998-07-14,58.415313720703125
+781923,BMY,1998-07-15,57.731224060058594
+781924,BMY,1998-07-16,58.088138580322266
+781925,BMY,1998-07-17,58.71274566650391
+781926,BMY,1998-07-20,59.87272262573242
+781927,BMY,1998-07-21,57.07687759399414
+781928,BMY,1998-07-22,57.166107177734375
+781929,BMY,1998-07-23,55.678955078125
+781930,BMY,1998-07-24,55.11383819580078
+781931,BMY,1998-07-27,56.09535598754883
+781932,BMY,1998-07-28,54.31077575683594
+781933,BMY,1998-07-29,54.69743347167969
+781934,BMY,1998-07-30,55.85741424560547
+781935,BMY,1998-07-31,54.2215461730957
+781936,BMY,1998-08-03,53.44822692871094
+781937,BMY,1998-08-04,50.94981384277344
+781938,BMY,1998-08-05,51.12826919555664
+781939,BMY,1998-08-06,50.830841064453125
+781940,BMY,1998-08-07,51.4554443359375
+781941,BMY,1998-08-10,51.60416030883789
+781942,BMY,1998-08-11,51.1877555847168
+781943,BMY,1998-08-12,51.87184524536133
+781944,BMY,1998-08-13,51.1877555847168
+781945,BMY,1998-08-14,50.62263870239258
+781946,BMY,1998-08-17,51.87184524536133
+781947,BMY,1998-08-18,51.901588439941406
+781948,BMY,1998-08-19,52.228763580322266
+781949,BMY,1998-08-20,51.901588439941406
+781950,BMY,1998-08-21,52.10979080200195
+781951,BMY,1998-08-24,52.19902038574219
+781952,BMY,1998-08-25,51.66364669799805
+781953,BMY,1998-08-26,53.59694290161133
+781954,BMY,1998-08-27,52.16927719116211
+781955,BMY,1998-08-28,51.78261566162109
+781956,BMY,1998-08-31,46.57758712768555
+781957,BMY,1998-09-01,50.02777862548828
+781958,BMY,1998-09-02,49.22471618652344
+781959,BMY,1998-09-03,50.80109786987305
+781960,BMY,1998-09-04,49.581634521484375
+781961,BMY,1998-09-08,51.514930725097656
+781962,BMY,1998-09-09,51.33647155761719
+781963,BMY,1998-09-10,49.52214813232422
+781964,BMY,1998-09-11,49.40317535400391
+781965,BMY,1998-09-14,49.90880584716797
+781966,BMY,1998-09-15,50.44417953491211
+781967,BMY,1998-09-16,49.76008987426758
+781968,BMY,1998-09-17,48.89754486083984
+781969,BMY,1998-09-18,48.39191055297852
+781970,BMY,1998-09-21,49.1354866027832
+781971,BMY,1998-09-22,48.62985610961914
+781972,BMY,1998-09-23,47.55910873413086
+781973,BMY,1998-09-24,47.55910873413086
+781974,BMY,1998-09-25,47.88628005981445
+781975,BMY,1998-09-28,48.183712005615234
+781976,BMY,1998-09-29,49.432918548583984
+781977,BMY,1998-09-30,49.432918548583984
+781978,BMY,1998-10-01,47.11296081542969
+781979,BMY,1998-10-02,45.74478149414063
+781980,BMY,1998-10-05,46.042213439941406
+781981,BMY,1998-10-06,46.57758712768555
+781982,BMY,1998-10-07,44.13865661621094
+781983,BMY,1998-10-08,43.90071487426758
+781984,BMY,1998-10-09,45.26889419555664
+781985,BMY,1998-10-12,46.131439208984375
+781986,BMY,1998-10-13,46.22067260742188
+781987,BMY,1998-10-14,46.9642448425293
+781988,BMY,1998-10-15,48.957027435302734
+781989,BMY,1998-10-16,49.61137771606445
+781990,BMY,1998-10-19,49.968292236328125
+781991,BMY,1998-10-20,50.29546737670898
+781992,BMY,1998-10-21,50.41443634033203
+781993,BMY,1998-10-22,51.752872467041016
+781994,BMY,1998-10-23,51.66364669799805
+781995,BMY,1998-10-26,51.4554443359375
+781996,BMY,1998-10-27,51.752872467041016
+781997,BMY,1998-10-28,51.72312927246094
+781998,BMY,1998-10-29,52.4964485168457
+781999,BMY,1998-10-30,52.67490768432617
+782000,BMY,1998-11-02,52.73439407348633
+782001,BMY,1998-11-03,52.58567810058594
+782002,BMY,1998-11-04,52.08004760742188
+782003,BMY,1998-11-05,52.228763580322266
+782004,BMY,1998-11-06,53.50771331787109
+782005,BMY,1998-11-09,52.08004760742188
+782006,BMY,1998-11-10,53.38874053955078
+782007,BMY,1998-11-11,53.24002456665039
+782008,BMY,1998-11-12,52.55593490600586
+782009,BMY,1998-11-13,52.85336685180664
+782010,BMY,1998-11-16,53.18053817749024
+782011,BMY,1998-11-17,53.83488845825195
+782012,BMY,1998-11-18,55.23280715942383
+782013,BMY,1998-11-19,56.452274322509766
+782014,BMY,1998-11-20,57.07687759399414
+782015,BMY,1998-11-23,58.35582733154297
+782016,BMY,1998-11-24,58.02865219116211
+782017,BMY,1998-11-25,58.415313720703125
+782018,BMY,1998-11-27,58.71274566650391
+782019,BMY,1998-11-30,58.05839538574219
+782020,BMY,1998-12-01,59.45631790161133
+782021,BMY,1998-12-02,61.09218597412109
+782022,BMY,1998-12-03,59.42657470703125
+782023,BMY,1998-12-04,60.05118179321289
+782024,BMY,1998-12-07,60.43783950805664
+782025,BMY,1998-12-08,61.24090194702149
+782026,BMY,1998-12-09,60.73527145385742
+782027,BMY,1998-12-10,58.53428649902344
+782028,BMY,1998-12-11,59.54554748535156
+782029,BMY,1998-12-14,57.61225128173828
+782030,BMY,1998-12-15,58.4450569152832
+782031,BMY,1998-12-16,57.731224060058594
+782032,BMY,1998-12-17,58.89120101928711
+782033,BMY,1998-12-18,57.52302169799805
+782034,BMY,1998-12-21,57.61225128173828
+782035,BMY,1998-12-22,60.25938034057617
+782036,BMY,1998-12-23,61.03269958496094
+782037,BMY,1998-12-24,60.85424041748047
+782038,BMY,1998-12-28,61.30038833618164
+782039,BMY,1998-12-29,63.65008544921875
+782040,BMY,1998-12-30,62.69831085205078
+782041,BMY,1998-12-31,63.67982864379883
+782042,BMY,1999-01-04,62.04396438598633
+782043,BMY,1999-01-05,62.40087890625
+782044,BMY,1999-01-06,62.43062210083008
+782045,BMY,1999-01-07,62.9957389831543
+782046,BMY,1999-01-08,62.46036529541016
+782047,BMY,1999-01-11,61.74653244018555
+782048,BMY,1999-01-12,61.211158752441406
+782049,BMY,1999-01-13,59.87272262573242
+782050,BMY,1999-01-14,58.53428649902344
+782051,BMY,1999-01-15,58.92094421386719
+782052,BMY,1999-01-19,57.87994003295898
+782053,BMY,1999-01-20,58.742488861083984
+782054,BMY,1999-01-21,58.02865219116211
+782055,BMY,1999-01-22,56.57124328613281
+782056,BMY,1999-01-25,56.303558349609375
+782057,BMY,1999-01-26,58.35582733154297
+782058,BMY,1999-01-27,60.61629867553711
+782059,BMY,1999-01-28,60.9434700012207
+782060,BMY,1999-01-29,61.03269958496094
+782061,BMY,1999-02-01,61.30038833618164
+782062,BMY,1999-02-02,61.86550521850586
+782063,BMY,1999-02-03,61.924991607666016
+782064,BMY,1999-02-04,62.10345077514648
+782065,BMY,1999-02-05,60.25938034057617
+782066,BMY,1999-02-08,59.75374984741211
+782067,BMY,1999-02-09,58.29634094238281
+782068,BMY,1999-02-10,58.1773681640625
+782069,BMY,1999-02-11,59.24811935424805
+782070,BMY,1999-02-12,59.69426345825195
+782071,BMY,1999-02-16,60.11066436767578
+782072,BMY,1999-02-17,60.40809631347656
+782073,BMY,1999-02-18,59.54554748535156
+782074,BMY,1999-02-19,59.9024658203125
+782075,BMY,1999-02-22,61.38961791992188
+782076,BMY,1999-02-23,62.51985168457031
+782077,BMY,1999-02-24,61.47884750366211
+782078,BMY,1999-02-25,60.73527145385742
+782079,BMY,1999-02-26,59.93220901489258
+782080,BMY,1999-03-01,61.211158752441406
+782081,BMY,1999-03-02,61.68704605102539
+782082,BMY,1999-03-03,60.55681228637695
+782083,BMY,1999-03-04,62.04396438598633
+782084,BMY,1999-03-05,62.10345077514648
+782085,BMY,1999-03-08,60.43783950805664
+782086,BMY,1999-03-09,60.67578506469727
+782087,BMY,1999-03-10,60.02143859863281
+782088,BMY,1999-03-11,59.486061096191406
+782089,BMY,1999-03-12,59.60503387451172
+782090,BMY,1999-03-15,61.98447799682617
+782091,BMY,1999-03-16,61.44910430908203
+782092,BMY,1999-03-17,60.79475784301758
+782093,BMY,1999-03-18,59.60503387451172
+782094,BMY,1999-03-19,57.64199447631836
+782095,BMY,1999-03-22,58.65325927734375
+782096,BMY,1999-03-23,56.74970245361328
+782097,BMY,1999-03-24,55.678955078125
+782098,BMY,1999-03-25,56.33330154418945
+782099,BMY,1999-03-26,56.63073348999024
+782100,BMY,1999-03-29,59.18863296508789
+782101,BMY,1999-03-30,61.627559661865234
+782102,BMY,1999-03-31,61.03269958496094
+782103,BMY,1999-04-01,60.14040756225586
+782104,BMY,1999-04-05,61.86550521850586
+782105,BMY,1999-04-06,60.97321319580078
+782106,BMY,1999-04-07,60.67578506469727
+782107,BMY,1999-04-08,60.91372680664063
+782108,BMY,1999-04-09,61.68704605102539
+782109,BMY,1999-04-12,62.46036529541016
+782110,BMY,1999-04-13,64.24494934082031
+782111,BMY,1999-04-14,61.50859069824219
+782112,BMY,1999-04-15,58.65325927734375
+782113,BMY,1999-04-16,58.415313720703125
+782114,BMY,1999-04-19,54.66769027709961
+782115,BMY,1999-04-20,56.39278793334961
+782116,BMY,1999-04-21,61.15167236328125
+782117,BMY,1999-04-22,64.72083282470703
+782118,BMY,1999-04-23,63.82854461669922
+782119,BMY,1999-04-26,64.72083282470703
+782120,BMY,1999-04-27,65.85107421875
+782121,BMY,1999-04-28,62.93625259399414
+782122,BMY,1999-04-29,62.10345077514648
+782123,BMY,1999-04-30,60.4973258972168
+782124,BMY,1999-05-03,62.75779724121094
+782125,BMY,1999-05-04,64.06649017333984
+782126,BMY,1999-05-05,64.5423812866211
+782127,BMY,1999-05-06,64.30443572998047
+782128,BMY,1999-05-07,64.24494934082031
+782129,BMY,1999-05-10,62.75779724121094
+782130,BMY,1999-05-11,63.11471176147461
+782131,BMY,1999-05-12,65.79158782958984
+782132,BMY,1999-05-13,66.02952575683594
+782133,BMY,1999-05-14,63.76905822753906
+782134,BMY,1999-05-17,64.48289489746094
+782135,BMY,1999-05-18,64.30443572998047
+782136,BMY,1999-05-19,66.6243896484375
+782137,BMY,1999-05-20,65.67261505126953
+782138,BMY,1999-05-21,64.66134643554688
+782139,BMY,1999-05-24,62.04396438598633
+782140,BMY,1999-05-25,61.627559661865234
+782141,BMY,1999-05-26,63.29317092895508
+782142,BMY,1999-05-27,62.46036529541016
+782143,BMY,1999-05-28,65.4346694946289
+782144,BMY,1999-06-01,64.06649017333984
+782145,BMY,1999-06-02,62.46036529541016
+782146,BMY,1999-06-03,62.75779724121094
+782147,BMY,1999-06-04,65.07775115966797
+782148,BMY,1999-06-07,64.66134643554688
+782149,BMY,1999-06-08,63.82854461669922
+782150,BMY,1999-06-09,64.06649017333984
+782151,BMY,1999-06-10,62.162933349609375
+782152,BMY,1999-06-11,62.51985168457031
+782153,BMY,1999-06-14,61.8060188293457
+782154,BMY,1999-06-15,63.41214370727539
+782155,BMY,1999-06-16,63.82854461669922
+782156,BMY,1999-06-17,64.72083282470703
+782157,BMY,1999-06-18,64.09622955322266
+782158,BMY,1999-06-21,64.5423812866211
+782159,BMY,1999-06-22,65.67261505126953
+782160,BMY,1999-06-23,64.60186767578125
+782161,BMY,1999-06-24,65.37518310546875
+782162,BMY,1999-06-25,64.1259765625
+782163,BMY,1999-06-28,65.07775115966797
+782164,BMY,1999-06-29,65.79158782958984
+782165,BMY,1999-06-30,67.0407943725586
+782166,BMY,1999-07-01,66.0890121459961
+782167,BMY,1999-07-02,68.29000091552734
+782168,BMY,1999-07-06,68.76588439941406
+782169,BMY,1999-07-07,69.24177551269531
+782170,BMY,1999-07-08,69.24177551269531
+782171,BMY,1999-07-09,69.47972106933594
+782172,BMY,1999-07-12,70.4314956665039
+782173,BMY,1999-07-13,71.6212158203125
+782174,BMY,1999-07-14,71.20481872558594
+782175,BMY,1999-07-15,71.79967498779297
+782176,BMY,1999-07-16,71.32379150390625
+782177,BMY,1999-07-19,69.71766662597656
+782178,BMY,1999-07-20,68.05205535888672
+782179,BMY,1999-07-21,66.74336242675781
+782180,BMY,1999-07-22,67.1597671508789
+782181,BMY,1999-07-23,66.86233520507812
+782182,BMY,1999-07-26,66.50541687011719
+782183,BMY,1999-07-27,65.97003936767578
+782184,BMY,1999-07-28,65.61312866210938
+782185,BMY,1999-07-29,64.00700378417969
+782186,BMY,1999-07-30,63.29317092895508
+782187,BMY,1999-08-02,63.47163009643555
+782188,BMY,1999-08-03,63.709571838378906
+782189,BMY,1999-08-04,62.34139251708984
+782190,BMY,1999-08-05,62.63882446289063
+782191,BMY,1999-08-06,62.51985168457031
+782192,BMY,1999-08-09,62.75779724121094
+782193,BMY,1999-08-10,61.50859069824219
+782194,BMY,1999-08-11,61.74653244018555
+782195,BMY,1999-08-12,63.94751739501953
+782196,BMY,1999-08-13,65.07775115966797
+782197,BMY,1999-08-16,65.61312866210938
+782198,BMY,1999-08-17,65.67261505126953
+782199,BMY,1999-08-18,64.5423812866211
+782200,BMY,1999-08-19,64.5423812866211
+782201,BMY,1999-08-20,67.27873992919922
+782202,BMY,1999-08-23,69.47972106933594
+782203,BMY,1999-08-24,69.47972106933594
+782204,BMY,1999-08-25,72.27556610107422
+782205,BMY,1999-08-26,69.71766662597656
+782206,BMY,1999-08-27,68.17102813720703
+782207,BMY,1999-08-30,68.76588439941406
+782208,BMY,1999-08-31,66.98130798339844
+782209,BMY,1999-09-01,68.29000091552734
+782210,BMY,1999-09-02,67.63565063476562
+782211,BMY,1999-09-03,69.59869384765625
+782212,BMY,1999-09-07,68.46846008300781
+782213,BMY,1999-09-08,68.76588439941406
+782214,BMY,1999-09-09,68.29000091552734
+782215,BMY,1999-09-10,69.83663940429688
+782216,BMY,1999-09-13,70.01509857177734
+782217,BMY,1999-09-14,68.70640563964844
+782218,BMY,1999-09-15,68.76588439941406
+782219,BMY,1999-09-16,69.83663940429688
+782220,BMY,1999-09-17,71.2643051147461
+782221,BMY,1999-09-20,69.95561218261719
+782222,BMY,1999-09-21,68.46846008300781
+782223,BMY,1999-09-22,67.99256896972656
+782224,BMY,1999-09-23,66.0890121459961
+782225,BMY,1999-09-24,66.14849853515625
+782226,BMY,1999-09-27,65.25621032714844
+782227,BMY,1999-09-28,64.48289489746094
+782228,BMY,1999-09-29,62.34139251708984
+782229,BMY,1999-09-30,64.24494934082031
+782230,BMY,1999-10-01,66.92182159423828
+782231,BMY,1999-10-04,68.3494873046875
+782232,BMY,1999-10-05,67.57616424560547
+782233,BMY,1999-10-06,70.4314956665039
+782234,BMY,1999-10-07,69.47972106933594
+782235,BMY,1999-10-08,72.27556610107422
+782236,BMY,1999-10-11,72.69197082519531
+782237,BMY,1999-10-12,71.85916137695312
+782238,BMY,1999-10-13,71.02635955810547
+782239,BMY,1999-10-14,70.0745849609375
+782240,BMY,1999-10-15,66.86233520507812
+782241,BMY,1999-10-18,68.05205535888672
+782242,BMY,1999-10-19,72.45402526855469
+782243,BMY,1999-10-20,72.1565933227539
+782244,BMY,1999-10-21,71.32379150390625
+782245,BMY,1999-10-22,72.33505249023438
+782246,BMY,1999-10-25,71.20481872558594
+782247,BMY,1999-10-26,68.58743286132812
+782248,BMY,1999-10-27,71.56172943115234
+782249,BMY,1999-10-28,74.17912292480469
+782250,BMY,1999-10-29,73.10836791992188
+782251,BMY,1999-11-01,73.52477264404297
+782252,BMY,1999-11-02,71.14533233642578
+782253,BMY,1999-11-03,72.45402526855469
+782254,BMY,1999-11-04,72.572998046875
+782255,BMY,1999-11-05,72.45402526855469
+782256,BMY,1999-11-08,73.22734069824219
+782257,BMY,1999-11-09,71.97813415527344
+782258,BMY,1999-11-10,73.22734069824219
+782259,BMY,1999-11-11,73.28682708740234
+782260,BMY,1999-11-12,73.40579986572266
+782261,BMY,1999-11-15,72.81094360351562
+782262,BMY,1999-11-16,73.8816909790039
+782263,BMY,1999-11-17,72.21607971191406
+782264,BMY,1999-11-18,71.50225067138672
+782265,BMY,1999-11-19,72.33505249023438
+782266,BMY,1999-11-22,71.85916137695312
+782267,BMY,1999-11-23,70.72892761230469
+782268,BMY,1999-11-24,71.2643051147461
+782269,BMY,1999-11-26,71.56172943115234
+782270,BMY,1999-11-29,70.96687316894531
+782271,BMY,1999-11-30,69.47972106933594
+782272,BMY,1999-12-01,68.64691925048828
+782273,BMY,1999-12-02,68.30487060546875
+782274,BMY,1999-12-03,69.47972106933594
+782275,BMY,1999-12-06,66.80284881591797
+782276,BMY,1999-12-07,63.47163009643555
+782277,BMY,1999-12-08,64.34904479980469
+782278,BMY,1999-12-09,63.352657318115234
+782279,BMY,1999-12-10,64.95877838134766
+782280,BMY,1999-12-13,63.352657318115234
+782281,BMY,1999-12-14,62.876766204833984
+782282,BMY,1999-12-15,64.24494934082031
+782283,BMY,1999-12-16,61.44910430908203
+782284,BMY,1999-12-17,59.12914657592773
+782285,BMY,1999-12-20,58.45992660522461
+782286,BMY,1999-12-21,57.22559356689453
+782287,BMY,1999-12-22,60.14040756225586
+782288,BMY,1999-12-23,63.47163009643555
+782289,BMY,1999-12-27,64.72083282470703
+782290,BMY,1999-12-28,64.00700378417969
+782291,BMY,1999-12-29,62.34139251708984
+782292,BMY,1999-12-30,62.10345077514648
+782293,BMY,1999-12-31,61.09218597412109
+782294,BMY,2000-01-03,61.33013153076172
+782295,BMY,2000-01-04,56.69021987915039
+782296,BMY,2000-01-05,56.09535598754883
+782297,BMY,2000-01-06,56.8686752319336
+782298,BMY,2000-01-07,65.19672393798828
+782299,BMY,2000-01-10,64.48289489746094
+782300,BMY,2000-01-11,63.59060287475586
+782301,BMY,2000-01-12,63.41214370727539
+782302,BMY,2000-01-13,62.22241973876953
+782303,BMY,2000-01-14,63.94751739501953
+782304,BMY,2000-01-18,62.162933349609375
+782305,BMY,2000-01-19,60.97321319580078
+782306,BMY,2000-01-20,58.89120101928711
+782307,BMY,2000-01-21,58.236854553222656
+782308,BMY,2000-01-24,55.85741424560547
+782309,BMY,2000-01-25,56.98764801025391
+782310,BMY,2000-01-26,58.53428649902344
+782311,BMY,2000-01-27,59.24811935424805
+782312,BMY,2000-01-28,61.15167236328125
+782313,BMY,2000-01-31,63.05522537231445
+782314,BMY,2000-02-01,61.50859069824219
+782315,BMY,2000-02-02,61.68704605102539
+782316,BMY,2000-02-03,62.22241973876953
+782317,BMY,2000-02-04,61.56807327270508
+782318,BMY,2000-02-07,61.15167236328125
+782319,BMY,2000-02-08,60.67578506469727
+782320,BMY,2000-02-09,59.486061096191406
+782321,BMY,2000-02-10,58.415313720703125
+782322,BMY,2000-02-11,57.10662078857422
+782323,BMY,2000-02-14,58.1773681640625
+782324,BMY,2000-02-15,59.06966018676758
+782325,BMY,2000-02-16,60.4973258972168
+782326,BMY,2000-02-17,60.43783950805664
+782327,BMY,2000-02-18,56.8686752319336
+782328,BMY,2000-02-22,57.04713439941406
+782329,BMY,2000-02-23,57.04713439941406
+782330,BMY,2000-02-24,55.0840950012207
+782331,BMY,2000-02-25,53.89437484741211
+782332,BMY,2000-02-28,53.59694290161133
+782333,BMY,2000-02-29,54.48923110961914
+782334,BMY,2000-03-01,48.77857208251953
+782335,BMY,2000-03-02,50.16162109375
+782336,BMY,2000-03-03,49.01651763916016
+782337,BMY,2000-03-06,44.19814300537109
+782338,BMY,2000-03-07,41.40230178833008
+782339,BMY,2000-03-08,45.44735336303711
+782340,BMY,2000-03-09,51.15801239013672
+782341,BMY,2000-03-10,49.84931945800781
+782342,BMY,2000-03-13,48.48114013671875
+782343,BMY,2000-03-14,45.62580871582031
+782344,BMY,2000-03-15,48.06473922729492
+782345,BMY,2000-03-16,53.00208282470703
+782346,BMY,2000-03-17,50.92007064819336
+782347,BMY,2000-03-20,50.38469314575195
+782348,BMY,2000-03-21,50.682125091552734
+782349,BMY,2000-03-22,51.99081802368164
+782350,BMY,2000-03-23,53.29951095581055
+782351,BMY,2000-03-24,52.34773635864258
+782352,BMY,2000-03-27,51.99081802368164
+782353,BMY,2000-03-28,52.407222747802734
+782354,BMY,2000-03-29,55.0840950012207
+782355,BMY,2000-03-30,54.48923110961914
+782356,BMY,2000-03-31,54.370262145996094
+782357,BMY,2000-04-03,58.71274566650391
+782358,BMY,2000-04-04,63.05522537231445
+782359,BMY,2000-04-05,61.33013153076172
+782360,BMY,2000-04-06,57.5825080871582
+782361,BMY,2000-04-07,56.63073348999024
+782362,BMY,2000-04-10,58.415313720703125
+782363,BMY,2000-04-11,61.15167236328125
+782364,BMY,2000-04-12,61.68704605102539
+782365,BMY,2000-04-13,63.29317092895508
+782366,BMY,2000-04-14,60.31886672973633
+782367,BMY,2000-04-17,61.74653244018555
+782368,BMY,2000-04-18,61.98447799682617
+782369,BMY,2000-04-19,48.48114013671875
+782370,BMY,2000-04-20,47.58884811401367
+782371,BMY,2000-04-24,47.11296081542969
+782372,BMY,2000-04-25,48.30268478393555
+782373,BMY,2000-04-26,49.07600021362305
+782374,BMY,2000-04-27,49.7303466796875
+782375,BMY,2000-04-28,49.90880584716797
+782376,BMY,2000-05-01,49.01651763916016
+782377,BMY,2000-05-02,49.07600021362305
+782378,BMY,2000-05-03,48.30268478393555
+782379,BMY,2000-05-04,49.5518913269043
+782380,BMY,2000-05-05,50.32521057128906
+782381,BMY,2000-05-08,51.514930725097656
+782382,BMY,2000-05-09,51.03904342651367
+782383,BMY,2000-05-10,51.09852981567383
+782384,BMY,2000-05-11,50.80109786987305
+782385,BMY,2000-05-12,51.81235885620117
+782386,BMY,2000-05-15,53.00208282470703
+782387,BMY,2000-05-16,53.71591567993164
+782388,BMY,2000-05-17,54.07283020019531
+782389,BMY,2000-05-18,54.07283020019531
+782390,BMY,2000-05-19,54.31077575683594
+782391,BMY,2000-05-22,54.727176666259766
+782392,BMY,2000-05-23,54.60820388793945
+782393,BMY,2000-05-24,54.07283020019531
+782394,BMY,2000-05-25,53.18053817749024
+782395,BMY,2000-05-26,53.53745651245117
+782396,BMY,2000-05-30,53.53745651245117
+782397,BMY,2000-05-31,52.407222747802734
+782398,BMY,2000-06-01,50.74161148071289
+782399,BMY,2000-06-02,48.421653747558594
+782400,BMY,2000-06-05,48.89754486083984
+782401,BMY,2000-06-06,49.90880584716797
+782402,BMY,2000-06-07,50.02777862548828
+782403,BMY,2000-06-08,49.07600021362305
+782404,BMY,2000-06-09,49.19497299194336
+782405,BMY,2000-06-12,49.5518913269043
+782406,BMY,2000-06-13,50.682125091552734
+782407,BMY,2000-06-14,51.87184524536133
+782408,BMY,2000-06-15,52.407222747802734
+782409,BMY,2000-06-16,50.56315231323242
+782410,BMY,2000-06-19,52.34773635864258
+782411,BMY,2000-06-20,50.682125091552734
+782412,BMY,2000-06-21,51.514930725097656
+782413,BMY,2000-06-22,51.15801239013672
+782414,BMY,2000-06-23,51.27698516845703
+782415,BMY,2000-06-26,51.63390350341797
+782416,BMY,2000-06-27,53.53745651245117
+782417,BMY,2000-06-28,51.67851638793945
+782418,BMY,2000-06-29,55.0840950012207
+782419,BMY,2000-06-30,55.441009521484375
+782420,BMY,2000-07-03,54.96512222290039
+782421,BMY,2000-07-05,56.09535598754883
+782422,BMY,2000-07-06,55.441009521484375
+782423,BMY,2000-07-07,55.203067779541016
+782424,BMY,2000-07-10,55.97638320922852
+782425,BMY,2000-07-11,55.85741424560547
+782426,BMY,2000-07-12,53.31438446044922
+782427,BMY,2000-07-13,51.395957946777344
+782428,BMY,2000-07-14,52.228763580322266
+782429,BMY,2000-07-17,52.39234924316406
+782430,BMY,2000-07-18,50.503665924072266
+782431,BMY,2000-07-19,49.84931945800781
+782432,BMY,2000-07-20,48.5257568359375
+782433,BMY,2000-07-21,47.64833450317383
+782434,BMY,2000-07-24,47.58884811401367
+782435,BMY,2000-07-25,46.458614349365234
+782436,BMY,2000-07-26,45.44735336303711
+782437,BMY,2000-07-27,48.06473922729492
+782438,BMY,2000-07-28,47.8267936706543
+782439,BMY,2000-07-31,49.1354866027832
+782440,BMY,2000-08-01,49.5518913269043
+782441,BMY,2000-08-02,50.682125091552734
+782442,BMY,2000-08-03,51.57441711425781
+782443,BMY,2000-08-04,49.84931945800781
+782444,BMY,2000-08-07,49.59650421142578
+782445,BMY,2000-08-08,48.88267135620117
+782446,BMY,2000-08-09,49.49240493774414
+782447,BMY,2000-08-10,48.77857208251953
+782448,BMY,2000-08-11,48.49601364135742
+782449,BMY,2000-08-14,48.183712005615234
+782450,BMY,2000-08-15,50.32521057128906
+782451,BMY,2000-08-16,49.7303466796875
+782452,BMY,2000-08-17,50.44417953491211
+782453,BMY,2000-08-18,48.540626525878906
+782454,BMY,2000-08-21,51.09852981567383
+782455,BMY,2000-08-22,52.466705322265625
+782456,BMY,2000-08-23,53.41848373413086
+782457,BMY,2000-08-24,53.18053817749024
+782458,BMY,2000-08-25,53.71591567993164
+782459,BMY,2000-08-28,52.764137268066406
+782460,BMY,2000-08-29,50.92007064819336
+782461,BMY,2000-08-30,50.56315231323242
+782462,BMY,2000-08-31,50.45905303955078
+782463,BMY,2000-09-01,50.682125091552734
+782464,BMY,2000-09-05,50.44417953491211
+782465,BMY,2000-09-06,48.48114013671875
+782466,BMY,2000-09-07,48.30268478393555
+782467,BMY,2000-09-08,49.16522979736328
+782468,BMY,2000-09-11,49.31394577026367
+782469,BMY,2000-09-12,49.80470657348633
+782470,BMY,2000-09-13,49.7303466796875
+782471,BMY,2000-09-14,50.74161148071289
+782472,BMY,2000-09-15,50.8605842590332
+782473,BMY,2000-09-18,50.92007064819336
+782474,BMY,2000-09-19,52.228763580322266
+782475,BMY,2000-09-20,53.13592529296875
+782476,BMY,2000-09-21,53.7754020690918
+782477,BMY,2000-09-22,55.26255035400391
+782478,BMY,2000-09-25,54.6528205871582
+782479,BMY,2000-09-26,54.42974853515625
+782480,BMY,2000-09-27,53.7754020690918
+782481,BMY,2000-09-28,55.203067779541016
+782482,BMY,2000-09-29,54.727176666259766
+782483,BMY,2000-10-02,54.25128936767578
+782484,BMY,2000-10-03,53.89437484741211
+782485,BMY,2000-10-04,52.82362365722656
+782486,BMY,2000-10-05,53.83488845825195
+782487,BMY,2000-10-06,53.53745651245117
+782488,BMY,2000-10-09,53.71591567993164
+782489,BMY,2000-10-10,55.203067779541016
+782490,BMY,2000-10-11,55.55998229980469
+782491,BMY,2000-10-12,55.55998229980469
+782492,BMY,2000-10-13,55.678955078125
+782493,BMY,2000-10-16,57.10662078857422
+782494,BMY,2000-10-17,56.69021987915039
+782495,BMY,2000-10-18,56.03586959838867
+782496,BMY,2000-10-19,56.09535598754883
+782497,BMY,2000-10-20,57.87994003295898
+782498,BMY,2000-10-23,59.01017379760742
+782499,BMY,2000-10-24,58.83171463012695
+782500,BMY,2000-10-25,59.60503387451172
+782501,BMY,2000-10-26,59.60503387451172
+782502,BMY,2000-10-27,58.05839538574219
+782503,BMY,2000-10-30,57.87994003295898
+782504,BMY,2000-10-31,57.9989128112793
+782505,BMY,2000-11-01,60.31886672973633
+782506,BMY,2000-11-02,60.43783950805664
+782507,BMY,2000-11-03,58.95068740844727
+782508,BMY,2000-11-06,59.24811935424805
+782509,BMY,2000-11-07,58.11788177490234
+782510,BMY,2000-11-08,59.3076057434082
+782511,BMY,2000-11-09,60.97321319580078
+782512,BMY,2000-11-10,61.15167236328125
+782513,BMY,2000-11-13,57.9989128112793
+782514,BMY,2000-11-14,59.78349304199219
+782515,BMY,2000-11-15,59.961952209472656
+782516,BMY,2000-11-16,60.25938034057617
+782517,BMY,2000-11-17,61.86550521850586
+782518,BMY,2000-11-20,61.98447799682617
+782519,BMY,2000-11-21,63.65008544921875
+782520,BMY,2000-11-22,64.66134643554688
+782521,BMY,2000-11-24,64.24494934082031
+782522,BMY,2000-11-27,67.27873992919922
+782523,BMY,2000-11-28,66.98130798339844
+782524,BMY,2000-11-29,68.70640563964844
+782525,BMY,2000-11-30,65.97003936767578
+782526,BMY,2000-12-01,64.48289489746094
+782527,BMY,2000-12-04,66.26747131347656
+782528,BMY,2000-12-05,65.91056060791016
+782529,BMY,2000-12-06,62.876766204833984
+782530,BMY,2000-12-07,64.00700378417969
+782531,BMY,2000-12-08,64.8992919921875
+782532,BMY,2000-12-11,63.709571838378906
+782533,BMY,2000-12-12,64.48289489746094
+782534,BMY,2000-12-13,67.27873992919922
+782535,BMY,2000-12-14,65.3156967163086
+782536,BMY,2000-12-15,64.8992919921875
+782537,BMY,2000-12-18,65.25621032714844
+782538,BMY,2000-12-19,66.68387603759766
+782539,BMY,2000-12-20,68.11154174804688
+782540,BMY,2000-12-21,66.14849853515625
+782541,BMY,2000-12-22,65.07775115966797
+782542,BMY,2000-12-26,66.6243896484375
+782543,BMY,2000-12-27,68.46846008300781
+782544,BMY,2000-12-28,69.71766662597656
+782545,BMY,2000-12-29,70.37200927734375
+782546,BMY,2001-01-02,68.05205535888672
+782547,BMY,2001-01-03,63.59060287475586
+782548,BMY,2001-01-04,60.02143859863281
+782549,BMY,2001-01-05,61.211158752441406
+782550,BMY,2001-01-08,61.924991607666016
+782551,BMY,2001-01-09,63.352657318115234
+782552,BMY,2001-01-10,62.75779724121094
+782553,BMY,2001-01-11,61.38961791992188
+782554,BMY,2001-01-12,63.94751739501953
+782555,BMY,2001-01-16,64.66134643554688
+782556,BMY,2001-01-17,62.81728363037109
+782557,BMY,2001-01-18,64.18546295166016
+782558,BMY,2001-01-19,62.876766204833984
+782559,BMY,2001-01-22,63.709571838378906
+782560,BMY,2001-01-23,63.05522537231445
+782561,BMY,2001-01-24,61.74653244018555
+782562,BMY,2001-01-25,61.27064514160156
+782563,BMY,2001-01-26,60.97321319580078
+782564,BMY,2001-01-29,59.1529426574707
+782565,BMY,2001-01-30,59.32426071166992
+782566,BMY,2001-01-31,58.90547943115234
+782567,BMY,2001-02-01,60.07616424560547
+782568,BMY,2001-02-02,61.47527694702149
+782569,BMY,2001-02-05,61.19926071166992
+782570,BMY,2001-02-06,60.48542785644531
+782571,BMY,2001-02-07,61.84646987915039
+782572,BMY,2001-02-08,61.57045364379883
+782573,BMY,2001-02-09,61.16119003295898
+782574,BMY,2001-02-12,62.01778793334961
+782575,BMY,2001-02-13,60.0000228881836
+782576,BMY,2001-02-14,59.24811935424805
+782577,BMY,2001-02-15,60.24748229980469
+782578,BMY,2001-02-16,59.95243453979492
+782579,BMY,2001-02-20,59.733524322509766
+782580,BMY,2001-02-21,59.486061096191406
+782581,BMY,2001-02-22,58.7722282409668
+782582,BMY,2001-02-23,58.953067779541016
+782583,BMY,2001-02-26,60.533016204833984
+782584,BMY,2001-02-27,59.06727981567383
+782585,BMY,2001-02-28,60.35218048095703
+782586,BMY,2001-03-01,60.22845077514648
+782587,BMY,2001-03-02,61.10408401489258
+782588,BMY,2001-03-05,60.3426628112793
+782589,BMY,2001-03-06,59.01017379760742
+782590,BMY,2001-03-07,57.67768478393555
+782591,BMY,2001-03-08,58.92451477050781
+782592,BMY,2001-03-09,60.152305603027344
+782593,BMY,2001-03-12,59.01017379760742
+782594,BMY,2001-03-13,58.05839538574219
+782595,BMY,2001-03-14,56.05014801025391
+782596,BMY,2001-03-15,55.81220245361328
+782597,BMY,2001-03-16,53.44227981567383
+782598,BMY,2001-03-19,55.688472747802734
+782599,BMY,2001-03-20,53.96575546264648
+782600,BMY,2001-03-21,52.10979080200195
+782601,BMY,2001-03-22,52.34773635864258
+782602,BMY,2001-03-23,53.82299041748047
+782603,BMY,2001-03-26,54.58441162109375
+782604,BMY,2001-03-27,55.45052719116211
+782605,BMY,2001-03-28,55.84075546264648
+782606,BMY,2001-03-29,56.697357177734375
+782607,BMY,2001-03-30,56.535552978515625
+782608,BMY,2001-04-02,55.441009521484375
+782609,BMY,2001-04-03,52.82362365722656
+782610,BMY,2001-04-04,53.87057876586914
+782611,BMY,2001-04-05,55.355350494384766
+782612,BMY,2001-04-06,54.727176666259766
+782613,BMY,2001-04-09,55.678955078125
+782614,BMY,2001-04-10,55.583778381347656
+782615,BMY,2001-04-11,53.64215087890625
+782616,BMY,2001-04-12,55.17451477050781
+782617,BMY,2001-04-16,55.0222282409668
+782618,BMY,2001-04-17,56.96385192871094
+782619,BMY,2001-04-18,54.58441162109375
+782620,BMY,2001-04-19,53.87057876586914
+782621,BMY,2001-04-20,53.58504486083984
+782622,BMY,2001-04-23,54.20370101928711
+782623,BMY,2001-04-24,52.25255584716797
+782624,BMY,2001-04-25,54.11803817749024
+782625,BMY,2001-04-26,54.28936004638672
+782626,BMY,2001-04-27,54.96512222290039
+782627,BMY,2001-04-30,53.29951095581055
+782628,BMY,2001-05-01,52.73796463012695
+782629,BMY,2001-05-02,52.10979080200195
+782630,BMY,2001-05-03,52.39532470703125
+782631,BMY,2001-05-04,53.12819290161133
+782632,BMY,2001-05-07,54.365501403808594
+782633,BMY,2001-05-08,53.29951095581055
+782634,BMY,2001-05-09,53.29951095581055
+782635,BMY,2001-05-10,52.8331413269043
+782636,BMY,2001-05-11,53.270957946777344
+782637,BMY,2001-05-14,53.232887268066406
+782638,BMY,2001-05-15,53.53745651245117
+782639,BMY,2001-05-16,54.15611267089844
+782640,BMY,2001-05-17,53.87057876586914
+782641,BMY,2001-05-18,53.29951095581055
+782642,BMY,2001-05-21,52.62374877929688
+782643,BMY,2001-05-22,52.290626525878906
+782644,BMY,2001-05-23,51.6434211730957
+782645,BMY,2001-05-24,50.92007064819336
+782646,BMY,2001-05-25,51.58631134033203
+782647,BMY,2001-05-29,51.54824066162109
+782648,BMY,2001-05-30,52.24303817749024
+782649,BMY,2001-05-31,51.62438583374024
+782650,BMY,2001-06-01,53.53745651245117
+782651,BMY,2001-06-04,54.25128936767578
+782652,BMY,2001-06-05,55.11740493774414
+782653,BMY,2001-06-06,53.87057876586914
+782654,BMY,2001-06-07,53.946720123291016
+782655,BMY,2001-06-08,53.7373275756836
+782656,BMY,2001-06-11,53.37565231323242
+782657,BMY,2001-06-12,52.63326644897461
+782658,BMY,2001-06-13,53.29951095581055
+782659,BMY,2001-06-14,53.39469146728516
+782660,BMY,2001-06-15,52.82362365722656
+782661,BMY,2001-06-18,52.40484237670898
+782662,BMY,2001-06-19,52.30014419555664
+782663,BMY,2001-06-20,52.50001907348633
+782664,BMY,2001-06-21,52.69037628173828
+782665,BMY,2001-06-22,51.824256896972656
+782666,BMY,2001-06-25,51.205604553222656
+782667,BMY,2001-06-26,50.7011604309082
+782668,BMY,2001-06-27,49.58758163452149
+782669,BMY,2001-06-28,50.15864944458008
+782670,BMY,2001-06-29,49.77793884277344
+782671,BMY,2001-07-02,50.89151763916016
+782672,BMY,2001-07-03,51.062835693359375
+782673,BMY,2001-07-05,50.62501907348633
+782674,BMY,2001-07-06,50.53936004638672
+782675,BMY,2001-07-09,51.36740493774414
+782676,BMY,2001-07-10,51.87184524536133
+782677,BMY,2001-07-11,50.79633712768555
+782678,BMY,2001-07-12,49.85408020019531
+782679,BMY,2001-07-13,50.21575546264648
+782680,BMY,2001-07-16,49.720829010009766
+782681,BMY,2001-07-17,50.46321868896485
+782682,BMY,2001-07-18,52.27159118652344
+782683,BMY,2001-07-19,52.871212005615234
+782684,BMY,2001-07-20,53.33758163452149
+782685,BMY,2001-07-23,53.12819290161133
+782686,BMY,2001-07-24,52.05268478393555
+782687,BMY,2001-07-25,54.03237915039063
+782688,BMY,2001-07-26,53.55649185180664
+782689,BMY,2001-07-27,53.70877456665039
+782690,BMY,2001-07-30,54.26080703735352
+782691,BMY,2001-07-31,56.28809356689453
+782692,BMY,2001-08-01,55.193546295166016
+782693,BMY,2001-08-02,55.7075080871582
+782694,BMY,2001-08-03,55.01271057128906
+782695,BMY,2001-08-06,55.23162078857422
+782696,BMY,2001-08-07,56.40999984741211
+782697,BMY,2001-08-08,55.95000076293945
+782698,BMY,2001-08-09,56.47999954223633
+782699,BMY,2001-08-10,56.70000076293945
+782700,BMY,2001-08-13,56.150001525878906
+782701,BMY,2001-08-14,56.13999938964844
+782702,BMY,2001-08-15,56.15999984741211
+782703,BMY,2001-08-16,56.61000061035156
+782704,BMY,2001-08-17,55.0
+782705,BMY,2001-08-20,57.119998931884766
+782706,BMY,2001-08-21,57.380001068115234
+782707,BMY,2001-08-22,57.880001068115234
+782708,BMY,2001-08-23,58.54999923706055
+782709,BMY,2001-08-24,59.04999923706055
+782710,BMY,2001-08-27,58.84999847412109
+782711,BMY,2001-08-28,58.70000076293945
+782712,BMY,2001-08-29,57.86000061035156
+782713,BMY,2001-08-30,57.560001373291016
+782714,BMY,2001-08-31,56.13999938964844
+782715,BMY,2001-09-04,57.31999969482422
+782716,BMY,2001-09-05,59.72999954223633
+782717,BMY,2001-09-06,57.41999816894531
+782718,BMY,2001-09-07,56.18000030517578
+782719,BMY,2001-09-10,58.119998931884766
+782720,BMY,2001-09-17,58.29999923706055
+782721,BMY,2001-09-18,56.4900016784668
+782722,BMY,2001-09-19,56.0
+782723,BMY,2001-09-20,54.38999938964844
+782724,BMY,2001-09-21,51.0
+782725,BMY,2001-09-24,50.5
+782726,BMY,2001-09-25,52.119998931884766
+782727,BMY,2001-09-26,53.25
+782728,BMY,2001-09-27,55.79999923706055
+782729,BMY,2001-09-28,55.560001373291016
+782730,BMY,2001-10-01,57.11000061035156
+782731,BMY,2001-10-02,58.0
+782732,BMY,2001-10-03,56.75
+782733,BMY,2001-10-04,56.09999847412109
+782734,BMY,2001-10-05,57.5
+782735,BMY,2001-10-08,57.470001220703125
+782736,BMY,2001-10-09,57.5
+782737,BMY,2001-10-10,59.060001373291016
+782738,BMY,2001-10-11,58.22999954223633
+782739,BMY,2001-10-12,58.70000076293945
+782740,BMY,2001-10-15,58.7599983215332
+782741,BMY,2001-10-16,58.5
+782742,BMY,2001-10-17,59.11000061035156
+782743,BMY,2001-10-18,58.7599983215332
+782744,BMY,2001-10-19,58.22999954223633
+782745,BMY,2001-10-22,59.70000076293945
+782746,BMY,2001-10-23,58.02000045776367
+782747,BMY,2001-10-24,56.93999862670898
+782748,BMY,2001-10-25,56.52000045776367
+782749,BMY,2001-10-26,55.959999084472656
+782750,BMY,2001-10-29,54.900001525878906
+782751,BMY,2001-10-30,53.65999984741211
+782752,BMY,2001-10-31,53.45000076293945
+782753,BMY,2001-11-01,54.2599983215332
+782754,BMY,2001-11-02,53.040000915527344
+782755,BMY,2001-11-05,53.27000045776367
+782756,BMY,2001-11-06,55.7599983215332
+782757,BMY,2001-11-07,54.2599983215332
+782758,BMY,2001-11-08,54.45000076293945
+782759,BMY,2001-11-09,54.95000076293945
+782760,BMY,2001-11-12,54.59000015258789
+782761,BMY,2001-11-13,54.470001220703125
+782762,BMY,2001-11-14,54.68000030517578
+782763,BMY,2001-11-15,54.900001525878906
+782764,BMY,2001-11-16,55.65999984741211
+782765,BMY,2001-11-19,56.380001068115234
+782766,BMY,2001-11-20,55.95000076293945
+782767,BMY,2001-11-21,55.79999923706055
+782768,BMY,2001-11-23,55.75
+782769,BMY,2001-11-26,55.34999847412109
+782770,BMY,2001-11-27,54.0
+782771,BMY,2001-11-28,54.0
+782772,BMY,2001-11-29,54.0
+782773,BMY,2001-11-30,53.7599983215332
+782774,BMY,2001-12-03,53.970001220703125
+782775,BMY,2001-12-04,53.70000076293945
+782776,BMY,2001-12-05,52.720001220703125
+782777,BMY,2001-12-06,53.79999923706055
+782778,BMY,2001-12-07,53.81999969482422
+782779,BMY,2001-12-10,54.20000076293945
+782780,BMY,2001-12-11,53.75
+782781,BMY,2001-12-12,50.45000076293945
+782782,BMY,2001-12-13,49.0
+782783,BMY,2001-12-14,50.0
+782784,BMY,2001-12-17,50.150001525878906
+782785,BMY,2001-12-18,51.18999862670898
+782786,BMY,2001-12-19,51.709999084472656
+782787,BMY,2001-12-20,52.36000061035156
+782788,BMY,2001-12-21,52.900001525878906
+782789,BMY,2001-12-24,52.08000183105469
+782790,BMY,2001-12-26,52.81999969482422
+782791,BMY,2001-12-27,52.84999847412109
+782792,BMY,2001-12-28,51.79999923706055
+782793,BMY,2001-12-31,51.0
+782794,BMY,2002-01-02,50.84999847412109
+782795,BMY,2002-01-03,51.0
+782796,BMY,2002-01-04,51.29999923706055
+782797,BMY,2002-01-07,50.06999969482422
+782798,BMY,2002-01-08,49.400001525878906
+782799,BMY,2002-01-09,49.66999816894531
+782800,BMY,2002-01-10,49.4900016784668
+782801,BMY,2002-01-11,49.54999923706055
+782802,BMY,2002-01-14,49.29999923706055
+782803,BMY,2002-01-15,49.060001373291016
+782804,BMY,2002-01-16,48.7400016784668
+782805,BMY,2002-01-17,48.68999862670898
+782806,BMY,2002-01-18,47.93999862670898
+782807,BMY,2002-01-22,48.84999847412109
+782808,BMY,2002-01-23,49.380001068115234
+782809,BMY,2002-01-24,46.84999847412109
+782810,BMY,2002-01-25,46.25
+782811,BMY,2002-01-28,45.810001373291016
+782812,BMY,2002-01-29,45.119998931884766
+782813,BMY,2002-01-30,44.93000030517578
+782814,BMY,2002-01-31,45.369998931884766
+782815,BMY,2002-02-01,44.5
+782816,BMY,2002-02-04,43.4900016784668
+782817,BMY,2002-02-05,43.70000076293945
+782818,BMY,2002-02-06,42.79999923706055
+782819,BMY,2002-02-07,43.09999847412109
+782820,BMY,2002-02-08,44.29999923706055
+782821,BMY,2002-02-11,45.16999816894531
+782822,BMY,2002-02-12,45.380001068115234
+782823,BMY,2002-02-13,46.16999816894531
+782824,BMY,2002-02-14,45.52999877929688
+782825,BMY,2002-02-15,45.34999847412109
+782826,BMY,2002-02-19,45.06999969482422
+782827,BMY,2002-02-20,45.81999969482422
+782828,BMY,2002-02-21,45.310001373291016
+782829,BMY,2002-02-22,46.0
+782830,BMY,2002-02-25,45.52999877929688
+782831,BMY,2002-02-26,45.5099983215332
+782832,BMY,2002-02-27,47.4900016784668
+782833,BMY,2002-02-28,47.0
+782834,BMY,2002-03-01,48.0
+782835,BMY,2002-03-04,47.79999923706055
+782836,BMY,2002-03-05,48.43000030517578
+782837,BMY,2002-03-06,50.220001220703125
+782838,BMY,2002-03-07,49.93000030517578
+782839,BMY,2002-03-08,48.0
+782840,BMY,2002-03-11,48.59999847412109
+782841,BMY,2002-03-12,49.34999847412109
+782842,BMY,2002-03-13,49.150001525878906
+782843,BMY,2002-03-14,49.79999923706055
+782844,BMY,2002-03-15,50.90999984741211
+782845,BMY,2002-03-18,49.08000183105469
+782846,BMY,2002-03-19,48.650001525878906
+782847,BMY,2002-03-20,41.08000183105469
+782848,BMY,2002-03-21,40.59999847412109
+782849,BMY,2002-03-22,40.09999847412109
+782850,BMY,2002-03-25,39.90999984741211
+782851,BMY,2002-03-26,39.5
+782852,BMY,2002-03-27,39.66999816894531
+782853,BMY,2002-03-28,40.4900016784668
+782854,BMY,2002-04-01,40.400001525878906
+782855,BMY,2002-04-02,38.2400016784668
+782856,BMY,2002-04-03,37.70000076293945
+782857,BMY,2002-04-04,32.150001525878906
+782858,BMY,2002-04-05,32.56999969482422
+782859,BMY,2002-04-08,32.11000061035156
+782860,BMY,2002-04-09,31.559999465942383
+782861,BMY,2002-04-10,31.3700008392334
+782862,BMY,2002-04-11,30.559999465942383
+782863,BMY,2002-04-12,31.149999618530277
+782864,BMY,2002-04-15,31.739999771118164
+782865,BMY,2002-04-16,31.979999542236328
+782866,BMY,2002-04-17,31.979999542236328
+782867,BMY,2002-04-18,32.720001220703125
+782868,BMY,2002-04-19,32.470001220703125
+782869,BMY,2002-04-22,31.729999542236328
+782870,BMY,2002-04-23,30.989999771118164
+782871,BMY,2002-04-24,31.0
+782872,BMY,2002-04-25,29.88999938964844
+782873,BMY,2002-04-26,29.31999969482422
+782874,BMY,2002-04-29,28.940000534057617
+782875,BMY,2002-04-30,28.799999237060547
+782876,BMY,2002-05-01,29.68000030517578
+782877,BMY,2002-05-02,29.399999618530277
+782878,BMY,2002-05-03,29.440000534057617
+782879,BMY,2002-05-06,28.84000015258789
+782880,BMY,2002-05-07,28.01000022888184
+782881,BMY,2002-05-08,28.5
+782882,BMY,2002-05-09,28.299999237060547
+782883,BMY,2002-05-10,28.100000381469727
+782884,BMY,2002-05-13,28.3700008392334
+782885,BMY,2002-05-14,30.200000762939453
+782886,BMY,2002-05-15,30.030000686645508
+782887,BMY,2002-05-16,30.040000915527344
+782888,BMY,2002-05-17,30.46999931335449
+782889,BMY,2002-05-20,30.65999984741211
+782890,BMY,2002-05-21,30.09000015258789
+782891,BMY,2002-05-22,30.8799991607666
+782892,BMY,2002-05-23,30.920000076293945
+782893,BMY,2002-05-24,30.399999618530277
+782894,BMY,2002-05-28,30.270000457763672
+782895,BMY,2002-05-29,30.030000686645508
+782896,BMY,2002-05-30,29.850000381469727
+782897,BMY,2002-05-31,31.1200008392334
+782898,BMY,2002-06-03,29.82999992370605
+782899,BMY,2002-06-04,28.649999618530277
+782900,BMY,2002-06-05,28.07999992370605
+782901,BMY,2002-06-06,26.200000762939453
+782902,BMY,2002-06-07,27.07999992370605
+782903,BMY,2002-06-10,26.899999618530277
+782904,BMY,2002-06-11,26.0
+782905,BMY,2002-06-12,25.440000534057617
+782906,BMY,2002-06-13,26.8799991607666
+782907,BMY,2002-06-14,26.799999237060547
+782908,BMY,2002-06-17,26.149999618530277
+782909,BMY,2002-06-18,26.549999237060547
+782910,BMY,2002-06-19,26.270000457763672
+782911,BMY,2002-06-20,25.899999618530277
+782912,BMY,2002-06-21,25.149999618530277
+782913,BMY,2002-06-24,25.13999938964844
+782914,BMY,2002-06-25,25.200000762939453
+782915,BMY,2002-06-26,25.82999992370605
+782916,BMY,2002-06-27,26.209999084472656
+782917,BMY,2002-06-28,25.700000762939453
+782918,BMY,2002-07-01,25.790000915527344
+782919,BMY,2002-07-02,24.399999618530277
+782920,BMY,2002-07-03,24.670000076293945
+782921,BMY,2002-07-05,25.5
+782922,BMY,2002-07-08,24.770000457763672
+782923,BMY,2002-07-09,23.8799991607666
+782924,BMY,2002-07-10,23.149999618530277
+782925,BMY,2002-07-11,22.11000061035156
+782926,BMY,2002-07-12,22.700000762939453
+782927,BMY,2002-07-15,23.899999618530277
+782928,BMY,2002-07-16,23.979999542236328
+782929,BMY,2002-07-17,24.1299991607666
+782930,BMY,2002-07-18,22.5
+782931,BMY,2002-07-19,22.200000762939453
+782932,BMY,2002-07-22,21.799999237060547
+782933,BMY,2002-07-23,21.100000381469727
+782934,BMY,2002-07-24,20.549999237060547
+782935,BMY,2002-07-25,20.950000762939453
+782936,BMY,2002-07-26,20.75
+782937,BMY,2002-07-29,22.530000686645508
+782938,BMY,2002-07-30,22.770000457763672
+782939,BMY,2002-07-31,23.43000030517578
+782940,BMY,2002-08-01,22.61000061035156
+782941,BMY,2002-08-02,22.90999984741211
+782942,BMY,2002-08-05,21.96999931335449
+782943,BMY,2002-08-06,22.43000030517578
+782944,BMY,2002-08-07,23.25
+782945,BMY,2002-08-08,23.549999237060547
+782946,BMY,2002-08-09,23.959999084472656
+782947,BMY,2002-08-12,24.030000686645508
+782948,BMY,2002-08-13,22.780000686645508
+782949,BMY,2002-08-14,23.61000061035156
+782950,BMY,2002-08-15,22.65999984741211
+782951,BMY,2002-08-16,22.979999542236328
+782952,BMY,2002-08-19,23.81999969482422
+782953,BMY,2002-08-20,23.780000686645508
+782954,BMY,2002-08-21,24.600000381469727
+782955,BMY,2002-08-22,25.709999084472656
+782956,BMY,2002-08-23,25.43000030517578
+782957,BMY,2002-08-26,26.01000022888184
+782958,BMY,2002-08-27,25.290000915527344
+782959,BMY,2002-08-28,25.059999465942383
+782960,BMY,2002-08-29,24.290000915527344
+782961,BMY,2002-08-30,24.950000762939453
+782962,BMY,2002-09-03,24.0
+782963,BMY,2002-09-04,24.88999938964844
+782964,BMY,2002-09-05,25.11000061035156
+782965,BMY,2002-09-06,25.25
+782966,BMY,2002-09-09,25.309999465942383
+782967,BMY,2002-09-10,25.93000030517578
+782968,BMY,2002-09-11,25.82999992370605
+782969,BMY,2002-09-12,25.11000061035156
+782970,BMY,2002-09-13,26.11000061035156
+782971,BMY,2002-09-16,25.950000762939453
+782972,BMY,2002-09-17,25.190000534057617
+782973,BMY,2002-09-18,24.86000061035156
+782974,BMY,2002-09-19,24.0
+782975,BMY,2002-09-20,24.270000457763672
+782976,BMY,2002-09-23,24.239999771118164
+782977,BMY,2002-09-24,24.549999237060547
+782978,BMY,2002-09-25,25.549999237060547
+782979,BMY,2002-09-26,26.170000076293945
+782980,BMY,2002-09-27,24.489999771118164
+782981,BMY,2002-09-30,23.799999237060547
+782982,BMY,2002-10-01,24.450000762939453
+782983,BMY,2002-10-02,23.1299991607666
+782984,BMY,2002-10-03,23.149999618530277
+782985,BMY,2002-10-04,21.76000022888184
+782986,BMY,2002-10-07,21.899999618530277
+782987,BMY,2002-10-08,22.32999992370605
+782988,BMY,2002-10-09,21.6299991607666
+782989,BMY,2002-10-10,21.049999237060547
+782990,BMY,2002-10-11,21.63999938964844
+782991,BMY,2002-10-14,22.530000686645508
+782992,BMY,2002-10-15,22.850000381469727
+782993,BMY,2002-10-16,22.780000686645508
+782994,BMY,2002-10-17,23.68000030517578
+782995,BMY,2002-10-18,23.88999938964844
+782996,BMY,2002-10-21,23.450000762939453
+782997,BMY,2002-10-22,23.600000381469727
+782998,BMY,2002-10-23,23.790000915527344
+782999,BMY,2002-10-24,24.170000076293945
+783000,BMY,2002-10-25,24.149999618530277
+783001,BMY,2002-10-28,24.0
+783002,BMY,2002-10-29,23.5
+783003,BMY,2002-10-30,24.5
+783004,BMY,2002-10-31,24.61000061035156
+783005,BMY,2002-11-01,25.209999084472656
+783006,BMY,2002-11-04,25.36000061035156
+783007,BMY,2002-11-05,25.8700008392334
+783008,BMY,2002-11-06,26.989999771118164
+783009,BMY,2002-11-07,26.649999618530277
+783010,BMY,2002-11-08,26.899999618530277
+783011,BMY,2002-11-11,26.11000061035156
+783012,BMY,2002-11-12,26.63999938964844
+783013,BMY,2002-11-13,24.82999992370605
+783014,BMY,2002-11-14,24.299999237060547
+783015,BMY,2002-11-15,24.049999237060547
+783016,BMY,2002-11-18,24.540000915527344
+783017,BMY,2002-11-19,24.200000762939453
+783018,BMY,2002-11-20,25.059999465942383
+783019,BMY,2002-11-21,25.920000076293945
+783020,BMY,2002-11-22,26.5
+783021,BMY,2002-11-25,26.739999771118164
+783022,BMY,2002-11-26,26.21999931335449
+783023,BMY,2002-11-27,26.51000022888184
+783024,BMY,2002-11-29,26.5
+783025,BMY,2002-12-02,26.43000030517578
+783026,BMY,2002-12-03,26.479999542236328
+783027,BMY,2002-12-04,26.229999542236328
+783028,BMY,2002-12-05,27.020000457763672
+783029,BMY,2002-12-06,27.84000015258789
+783030,BMY,2002-12-09,27.479999542236328
+783031,BMY,2002-12-10,27.100000381469727
+783032,BMY,2002-12-11,27.149999618530277
+783033,BMY,2002-12-12,25.350000381469727
+783034,BMY,2002-12-13,25.059999465942383
+783035,BMY,2002-12-16,24.899999618530277
+783036,BMY,2002-12-17,24.1299991607666
+783037,BMY,2002-12-18,23.850000381469727
+783038,BMY,2002-12-19,23.5
+783039,BMY,2002-12-20,23.57999992370605
+783040,BMY,2002-12-23,23.520000457763672
+783041,BMY,2002-12-24,23.59000015258789
+783042,BMY,2002-12-26,23.3799991607666
+783043,BMY,2002-12-27,23.350000381469727
+783044,BMY,2002-12-30,23.25
+783045,BMY,2002-12-31,23.149999618530277
+783046,BMY,2003-01-02,24.030000686645508
+783047,BMY,2003-01-03,24.75
+783048,BMY,2003-01-06,25.270000457763672
+783049,BMY,2003-01-07,25.100000381469727
+783050,BMY,2003-01-08,24.149999618530277
+783051,BMY,2003-01-09,25.299999237060547
+783052,BMY,2003-01-10,25.149999618530277
+783053,BMY,2003-01-13,25.200000762939453
+783054,BMY,2003-01-14,25.13999938964844
+783055,BMY,2003-01-15,25.190000534057617
+783056,BMY,2003-01-16,24.8700008392334
+783057,BMY,2003-01-17,25.40999984741211
+783058,BMY,2003-01-21,25.299999237060547
+783059,BMY,2003-01-22,25.100000381469727
+783060,BMY,2003-01-23,24.8799991607666
+783061,BMY,2003-01-24,23.8700008392334
+783062,BMY,2003-01-27,23.290000915527344
+783063,BMY,2003-01-28,23.51000022888184
+783064,BMY,2003-01-29,23.84000015258789
+783065,BMY,2003-01-30,23.11000061035156
+783066,BMY,2003-01-31,23.59000015258789
+783067,BMY,2003-02-03,23.799999237060547
+783068,BMY,2003-02-04,23.31999969482422
+783069,BMY,2003-02-05,23.350000381469727
+783070,BMY,2003-02-06,23.3799991607666
+783071,BMY,2003-02-07,23.13999938964844
+783072,BMY,2003-02-10,23.600000381469727
+783073,BMY,2003-02-11,23.32999992370605
+783074,BMY,2003-02-12,23.15999984741211
+783075,BMY,2003-02-13,22.399999618530277
+783076,BMY,2003-02-14,21.989999771118164
+783077,BMY,2003-02-18,22.600000381469727
+783078,BMY,2003-02-19,22.3700008392334
+783079,BMY,2003-02-20,22.549999237060547
+783080,BMY,2003-02-21,23.13999938964844
+783081,BMY,2003-02-24,23.100000381469727
+783082,BMY,2003-02-25,23.690000534057617
+783083,BMY,2003-02-26,23.1299991607666
+783084,BMY,2003-02-27,23.649999618530277
+783085,BMY,2003-02-28,23.299999237060547
+783086,BMY,2003-03-03,23.32999992370605
+783087,BMY,2003-03-04,22.84000015258789
+783088,BMY,2003-03-05,23.149999618530277
+783089,BMY,2003-03-06,22.530000686645508
+783090,BMY,2003-03-07,22.799999237060547
+783091,BMY,2003-03-10,22.51000022888184
+783092,BMY,2003-03-11,21.5
+783093,BMY,2003-03-12,21.440000534057617
+783094,BMY,2003-03-13,21.649999618530277
+783095,BMY,2003-03-14,21.65999984741211
+783096,BMY,2003-03-17,22.420000076293945
+783097,BMY,2003-03-18,22.440000534057617
+783098,BMY,2003-03-19,22.61000061035156
+783099,BMY,2003-03-20,22.1200008392334
+783100,BMY,2003-03-21,22.32999992370605
+783101,BMY,2003-03-24,21.459999084472656
+783102,BMY,2003-03-25,21.950000762939453
+783103,BMY,2003-03-26,21.34000015258789
+783104,BMY,2003-03-27,21.5
+783105,BMY,2003-03-28,21.559999465942383
+783106,BMY,2003-03-31,21.1299991607666
+783107,BMY,2003-04-01,21.850000381469727
+783108,BMY,2003-04-02,21.96999931335449
+783109,BMY,2003-04-03,22.280000686645508
+783110,BMY,2003-04-04,22.5
+783111,BMY,2003-04-07,22.459999084472656
+783112,BMY,2003-04-08,22.56999969482422
+783113,BMY,2003-04-09,22.13999938964844
+783114,BMY,2003-04-10,22.25
+783115,BMY,2003-04-11,22.200000762939453
+783116,BMY,2003-04-14,22.549999237060547
+783117,BMY,2003-04-15,22.540000915527344
+783118,BMY,2003-04-16,22.149999618530277
+783119,BMY,2003-04-17,22.530000686645508
+783120,BMY,2003-04-21,22.799999237060547
+783121,BMY,2003-04-22,23.790000915527344
+783122,BMY,2003-04-23,24.799999237060547
+783123,BMY,2003-04-24,24.690000534057617
+783124,BMY,2003-04-25,23.950000762939453
+783125,BMY,2003-04-28,24.36000061035156
+783126,BMY,2003-04-29,25.209999084472656
+783127,BMY,2003-04-30,25.540000915527344
+783128,BMY,2003-05-01,25.540000915527344
+783129,BMY,2003-05-02,25.850000381469727
+783130,BMY,2003-05-05,25.780000686645508
+783131,BMY,2003-05-06,25.770000457763672
+783132,BMY,2003-05-07,25.850000381469727
+783133,BMY,2003-05-08,25.600000381469727
+783134,BMY,2003-05-09,25.93000030517578
+783135,BMY,2003-05-12,26.31999969482422
+783136,BMY,2003-05-13,26.18000030517578
+783137,BMY,2003-05-14,26.270000457763672
+783138,BMY,2003-05-15,26.3700008392334
+783139,BMY,2003-05-16,25.81999969482422
+783140,BMY,2003-05-19,24.450000762939453
+783141,BMY,2003-05-20,23.350000381469727
+783142,BMY,2003-05-21,23.989999771118164
+783143,BMY,2003-05-22,24.26000022888184
+783144,BMY,2003-05-23,24.6299991607666
+783145,BMY,2003-05-27,24.899999618530277
+783146,BMY,2003-05-28,24.899999618530277
+783147,BMY,2003-05-29,24.82999992370605
+783148,BMY,2003-05-30,25.600000381469727
+783149,BMY,2003-06-02,26.0
+783150,BMY,2003-06-03,25.920000076293945
+783151,BMY,2003-06-04,25.959999084472656
+783152,BMY,2003-06-05,26.899999618530277
+783153,BMY,2003-06-06,26.93000030517578
+783154,BMY,2003-06-09,26.540000915527344
+783155,BMY,2003-06-10,26.770000457763672
+783156,BMY,2003-06-11,27.049999237060547
+783157,BMY,2003-06-12,27.049999237060547
+783158,BMY,2003-06-13,27.100000381469727
+783159,BMY,2003-06-16,28.07999992370605
+783160,BMY,2003-06-17,28.86000061035156
+783161,BMY,2003-06-18,28.81999969482422
+783162,BMY,2003-06-19,28.25
+783163,BMY,2003-06-20,28.690000534057617
+783164,BMY,2003-06-23,27.850000381469727
+783165,BMY,2003-06-24,27.649999618530277
+783166,BMY,2003-06-25,27.520000457763672
+783167,BMY,2003-06-26,28.049999237060547
+783168,BMY,2003-06-27,27.530000686645508
+783169,BMY,2003-06-30,27.149999618530277
+783170,BMY,2003-07-01,27.18000030517578
+783171,BMY,2003-07-02,27.479999542236328
+783172,BMY,2003-07-03,27.26000022888184
+783173,BMY,2003-07-07,27.530000686645508
+783174,BMY,2003-07-08,27.600000381469727
+783175,BMY,2003-07-09,27.309999465942383
+783176,BMY,2003-07-10,27.100000381469727
+783177,BMY,2003-07-11,27.15999984741211
+783178,BMY,2003-07-14,27.11000061035156
+783179,BMY,2003-07-15,26.68000030517578
+783180,BMY,2003-07-16,26.75
+783181,BMY,2003-07-17,26.57999992370605
+783182,BMY,2003-07-18,26.670000076293945
+783183,BMY,2003-07-21,26.0
+783184,BMY,2003-07-22,26.26000022888184
+783185,BMY,2003-07-23,25.8700008392334
+783186,BMY,2003-07-24,26.440000534057617
+783187,BMY,2003-07-25,26.350000381469727
+783188,BMY,2003-07-28,26.06999969482422
+783189,BMY,2003-07-29,26.170000076293945
+783190,BMY,2003-07-30,26.479999542236328
+783191,BMY,2003-07-31,26.200000762939453
+783192,BMY,2003-08-01,25.8700008392334
+783193,BMY,2003-08-04,26.25
+783194,BMY,2003-08-05,25.75
+783195,BMY,2003-08-06,25.479999542236328
+783196,BMY,2003-08-07,26.09000015258789
+783197,BMY,2003-08-08,26.020000457763672
+783198,BMY,2003-08-11,26.290000915527344
+783199,BMY,2003-08-12,26.31999969482422
+783200,BMY,2003-08-13,25.989999771118164
+783201,BMY,2003-08-14,25.899999618530277
+783202,BMY,2003-08-15,25.88999938964844
+783203,BMY,2003-08-18,25.90999984741211
+783204,BMY,2003-08-19,25.780000686645508
+783205,BMY,2003-08-20,26.0
+783206,BMY,2003-08-21,26.040000915527344
+783207,BMY,2003-08-22,25.36000061035156
+783208,BMY,2003-08-25,25.809999465942383
+783209,BMY,2003-08-26,25.51000022888184
+783210,BMY,2003-08-27,25.3700008392334
+783211,BMY,2003-08-28,25.170000076293945
+783212,BMY,2003-08-29,25.3700008392334
+783213,BMY,2003-09-02,25.959999084472656
+783214,BMY,2003-09-03,25.690000534057617
+783215,BMY,2003-09-04,25.780000686645508
+783216,BMY,2003-09-05,25.90999984741211
+783217,BMY,2003-09-08,26.6299991607666
+783218,BMY,2003-09-09,26.649999618530277
+783219,BMY,2003-09-10,26.440000534057617
+783220,BMY,2003-09-11,26.299999237060547
+783221,BMY,2003-09-12,26.399999618530277
+783222,BMY,2003-09-15,26.239999771118164
+783223,BMY,2003-09-16,26.530000686645508
+783224,BMY,2003-09-17,26.489999771118164
+783225,BMY,2003-09-18,27.06999969482422
+783226,BMY,2003-09-19,27.25
+783227,BMY,2003-09-22,26.84000015258789
+783228,BMY,2003-09-23,27.239999771118164
+783229,BMY,2003-09-24,27.0
+783230,BMY,2003-09-25,25.799999237060547
+783231,BMY,2003-09-26,25.3799991607666
+783232,BMY,2003-09-29,25.559999465942383
+783233,BMY,2003-09-30,25.65999984741211
+783234,BMY,2003-10-01,26.030000686645508
+783235,BMY,2003-10-02,26.11000061035156
+783236,BMY,2003-10-03,25.86000061035156
+783237,BMY,2003-10-06,26.059999465942383
+783238,BMY,2003-10-07,25.899999618530277
+783239,BMY,2003-10-08,25.71999931335449
+783240,BMY,2003-10-09,25.559999465942383
+783241,BMY,2003-10-10,25.5
+783242,BMY,2003-10-13,25.34000015258789
+783243,BMY,2003-10-14,25.190000534057617
+783244,BMY,2003-10-15,25.280000686645508
+783245,BMY,2003-10-16,25.030000686645508
+783246,BMY,2003-10-17,24.96999931335449
+783247,BMY,2003-10-20,24.950000762939453
+783248,BMY,2003-10-21,25.100000381469727
+783249,BMY,2003-10-22,24.25
+783250,BMY,2003-10-23,25.100000381469727
+783251,BMY,2003-10-24,24.979999542236328
+783252,BMY,2003-10-27,25.11000061035156
+783253,BMY,2003-10-28,25.420000076293945
+783254,BMY,2003-10-29,24.989999771118164
+783255,BMY,2003-10-30,25.0
+783256,BMY,2003-10-31,25.3700008392334
+783257,BMY,2003-11-03,25.36000061035156
+783258,BMY,2003-11-04,24.88999938964844
+783259,BMY,2003-11-05,25.0
+783260,BMY,2003-11-06,25.26000022888184
+783261,BMY,2003-11-07,25.06999969482422
+783262,BMY,2003-11-10,25.01000022888184
+783263,BMY,2003-11-11,24.979999542236328
+783264,BMY,2003-11-12,25.5
+783265,BMY,2003-11-13,25.959999084472656
+783266,BMY,2003-11-14,26.75
+783267,BMY,2003-11-17,26.549999237060547
+783268,BMY,2003-11-18,26.61000061035156
+783269,BMY,2003-11-19,26.65999984741211
+783270,BMY,2003-11-20,26.0
+783271,BMY,2003-11-21,26.049999237060547
+783272,BMY,2003-11-24,26.700000762939453
+783273,BMY,2003-11-25,26.350000381469727
+783274,BMY,2003-11-26,26.25
+783275,BMY,2003-11-28,26.350000381469727
+783276,BMY,2003-12-01,26.809999465942383
+783277,BMY,2003-12-02,26.770000457763672
+783278,BMY,2003-12-03,26.850000381469727
+783279,BMY,2003-12-04,26.190000534057617
+783280,BMY,2003-12-05,26.25
+783281,BMY,2003-12-08,26.15999984741211
+783282,BMY,2003-12-09,25.899999618530277
+783283,BMY,2003-12-10,25.920000076293945
+783284,BMY,2003-12-11,26.209999084472656
+783285,BMY,2003-12-12,26.51000022888184
+783286,BMY,2003-12-15,26.40999984741211
+783287,BMY,2003-12-16,26.770000457763672
+783288,BMY,2003-12-17,26.959999084472656
+783289,BMY,2003-12-18,27.209999084472656
+783290,BMY,2003-12-19,27.190000534057617
+783291,BMY,2003-12-22,27.280000686645508
+783292,BMY,2003-12-23,27.420000076293945
+783293,BMY,2003-12-24,27.530000686645508
+783294,BMY,2003-12-26,27.59000015258789
+783295,BMY,2003-12-29,27.989999771118164
+783296,BMY,2003-12-30,28.420000076293945
+783297,BMY,2003-12-31,28.600000381469727
+783298,BMY,2004-01-02,29.350000381469727
+783299,BMY,2004-01-05,29.26000022888184
+783300,BMY,2004-01-06,29.399999618530277
+783301,BMY,2004-01-07,29.600000381469727
+783302,BMY,2004-01-08,29.3799991607666
+783303,BMY,2004-01-09,29.01000022888184
+783304,BMY,2004-01-12,29.530000686645508
+783305,BMY,2004-01-13,29.520000457763672
+783306,BMY,2004-01-14,29.56999969482422
+783307,BMY,2004-01-15,29.96999931335449
+783308,BMY,2004-01-16,30.200000762939453
+783309,BMY,2004-01-20,30.43000030517578
+783310,BMY,2004-01-21,30.63999938964844
+783311,BMY,2004-01-22,29.979999542236328
+783312,BMY,2004-01-23,29.549999237060547
+783313,BMY,2004-01-26,29.940000534057617
+783314,BMY,2004-01-27,29.90999984741211
+783315,BMY,2004-01-28,29.56999969482422
+783316,BMY,2004-01-29,28.81999969482422
+783317,BMY,2004-01-30,28.049999237060547
+783318,BMY,2004-02-02,28.56999969482422
+783319,BMY,2004-02-03,28.649999618530277
+783320,BMY,2004-02-04,28.450000762939453
+783321,BMY,2004-02-05,28.459999084472656
+783322,BMY,2004-02-06,28.850000381469727
+783323,BMY,2004-02-09,28.700000762939453
+783324,BMY,2004-02-10,29.56999969482422
+783325,BMY,2004-02-11,30.030000686645508
+783326,BMY,2004-02-12,29.88999938964844
+783327,BMY,2004-02-13,28.899999618530277
+783328,BMY,2004-02-17,28.799999237060547
+783329,BMY,2004-02-18,28.56999969482422
+783330,BMY,2004-02-19,28.520000457763672
+783331,BMY,2004-02-20,28.270000457763672
+783332,BMY,2004-02-23,28.440000534057617
+783333,BMY,2004-02-24,28.38999938964844
+783334,BMY,2004-02-25,28.57999992370605
+783335,BMY,2004-02-26,28.229999542236328
+783336,BMY,2004-02-27,27.81999969482422
+783337,BMY,2004-03-01,28.239999771118164
+783338,BMY,2004-03-02,28.1200008392334
+783339,BMY,2004-03-03,28.1299991607666
+783340,BMY,2004-03-04,28.190000534057617
+783341,BMY,2004-03-05,28.229999542236328
+783342,BMY,2004-03-08,27.899999618530277
+783343,BMY,2004-03-09,27.200000762939453
+783344,BMY,2004-03-10,26.06999969482422
+783345,BMY,2004-03-11,25.57999992370605
+783346,BMY,2004-03-12,25.82999992370605
+783347,BMY,2004-03-15,25.190000534057617
+783348,BMY,2004-03-16,25.25
+783349,BMY,2004-03-17,25.530000686645508
+783350,BMY,2004-03-18,25.5
+783351,BMY,2004-03-19,25.200000762939453
+783352,BMY,2004-03-22,24.450000762939453
+783353,BMY,2004-03-23,24.290000915527344
+783354,BMY,2004-03-24,24.0
+783355,BMY,2004-03-25,24.030000686645508
+783356,BMY,2004-03-26,24.1299991607666
+783357,BMY,2004-03-29,24.32999992370605
+783358,BMY,2004-03-30,24.209999084472656
+783359,BMY,2004-03-31,24.229999542236328
+783360,BMY,2004-04-01,24.309999465942383
+783361,BMY,2004-04-02,24.36000061035156
+783362,BMY,2004-04-05,24.63999938964844
+783363,BMY,2004-04-06,24.34000015258789
+783364,BMY,2004-04-07,24.34000015258789
+783365,BMY,2004-04-08,24.020000457763672
+783366,BMY,2004-04-12,24.3700008392334
+783367,BMY,2004-04-13,24.07999992370605
+783368,BMY,2004-04-14,24.5
+783369,BMY,2004-04-15,24.96999931335449
+783370,BMY,2004-04-16,24.8799991607666
+783371,BMY,2004-04-19,24.530000686645508
+783372,BMY,2004-04-20,24.15999984741211
+783373,BMY,2004-04-21,24.3799991607666
+783374,BMY,2004-04-22,24.700000762939453
+783375,BMY,2004-04-23,24.899999618530277
+783376,BMY,2004-04-26,24.76000022888184
+783377,BMY,2004-04-27,24.71999931335449
+783378,BMY,2004-04-28,25.479999542236328
+783379,BMY,2004-04-29,25.299999237060547
+783380,BMY,2004-04-30,25.100000381469727
+783381,BMY,2004-05-03,25.61000061035156
+783382,BMY,2004-05-04,25.780000686645508
+783383,BMY,2004-05-05,26.049999237060547
+783384,BMY,2004-05-06,26.18000030517578
+783385,BMY,2004-05-07,26.0
+783386,BMY,2004-05-10,25.3799991607666
+783387,BMY,2004-05-11,25.450000762939453
+783388,BMY,2004-05-12,25.56999969482422
+783389,BMY,2004-05-13,25.479999542236328
+783390,BMY,2004-05-14,25.65999984741211
+783391,BMY,2004-05-17,25.43000030517578
+783392,BMY,2004-05-18,25.549999237060547
+783393,BMY,2004-05-19,25.489999771118164
+783394,BMY,2004-05-20,25.11000061035156
+783395,BMY,2004-05-21,25.06999969482422
+783396,BMY,2004-05-24,24.93000030517578
+783397,BMY,2004-05-25,25.11000061035156
+783398,BMY,2004-05-26,25.049999237060547
+783399,BMY,2004-05-27,25.25
+783400,BMY,2004-05-28,25.270000457763672
+783401,BMY,2004-06-01,25.26000022888184
+783402,BMY,2004-06-02,25.290000915527344
+783403,BMY,2004-06-03,25.170000076293945
+783404,BMY,2004-06-04,25.46999931335449
+783405,BMY,2004-06-07,25.899999618530277
+783406,BMY,2004-06-08,25.899999618530277
+783407,BMY,2004-06-09,25.6299991607666
+783408,BMY,2004-06-10,25.850000381469727
+783409,BMY,2004-06-14,25.780000686645508
+783410,BMY,2004-06-15,25.84000015258789
+783411,BMY,2004-06-16,25.700000762939453
+783412,BMY,2004-06-17,25.700000762939453
+783413,BMY,2004-06-18,25.299999237060547
+783414,BMY,2004-06-21,25.299999237060547
+783415,BMY,2004-06-22,25.15999984741211
+783416,BMY,2004-06-23,25.01000022888184
+783417,BMY,2004-06-24,24.75
+783418,BMY,2004-06-25,24.549999237060547
+783419,BMY,2004-06-28,24.739999771118164
+783420,BMY,2004-06-29,24.649999618530277
+783421,BMY,2004-06-30,24.5
+783422,BMY,2004-07-01,24.31999969482422
+783423,BMY,2004-07-02,24.149999618530277
+783424,BMY,2004-07-06,23.93000030517578
+783425,BMY,2004-07-07,23.88999938964844
+783426,BMY,2004-07-08,23.81999969482422
+783427,BMY,2004-07-09,24.07999992370605
+783428,BMY,2004-07-12,24.07999992370605
+783429,BMY,2004-07-13,24.209999084472656
+783430,BMY,2004-07-14,23.899999618530277
+783431,BMY,2004-07-15,23.61000061035156
+783432,BMY,2004-07-16,23.559999465942383
+783433,BMY,2004-07-19,23.649999618530277
+783434,BMY,2004-07-20,23.530000686645508
+783435,BMY,2004-07-21,23.299999237060547
+783436,BMY,2004-07-22,23.46999931335449
+783437,BMY,2004-07-23,23.51000022888184
+783438,BMY,2004-07-26,23.399999618530277
+783439,BMY,2004-07-27,23.68000030517578
+783440,BMY,2004-07-28,23.56999969482422
+783441,BMY,2004-07-29,22.56999969482422
+783442,BMY,2004-07-30,22.899999618530277
+783443,BMY,2004-08-02,23.15999984741211
+783444,BMY,2004-08-03,23.13999938964844
+783445,BMY,2004-08-04,23.299999237060547
+783446,BMY,2004-08-05,23.0
+783447,BMY,2004-08-06,22.670000076293945
+783448,BMY,2004-08-09,22.5
+783449,BMY,2004-08-10,22.709999084472656
+783450,BMY,2004-08-11,23.21999931335449
+783451,BMY,2004-08-12,22.989999771118164
+783452,BMY,2004-08-13,22.700000762939453
+783453,BMY,2004-08-16,22.959999084472656
+783454,BMY,2004-08-17,23.049999237060547
+783455,BMY,2004-08-18,23.25
+783456,BMY,2004-08-19,23.15999984741211
+783457,BMY,2004-08-20,23.459999084472656
+783458,BMY,2004-08-23,23.299999237060547
+783459,BMY,2004-08-24,23.25
+783460,BMY,2004-08-25,23.770000457763672
+783461,BMY,2004-08-26,23.770000457763672
+783462,BMY,2004-08-27,24.229999542236328
+783463,BMY,2004-08-30,23.84000015258789
+783464,BMY,2004-08-31,23.729999542236328
+783465,BMY,2004-09-01,23.63999938964844
+783466,BMY,2004-09-02,23.75
+783467,BMY,2004-09-03,23.709999084472656
+783468,BMY,2004-09-07,23.649999618530277
+783469,BMY,2004-09-08,23.8700008392334
+783470,BMY,2004-09-09,23.809999465942383
+783471,BMY,2004-09-10,24.0
+783472,BMY,2004-09-13,24.170000076293945
+783473,BMY,2004-09-14,24.270000457763672
+783474,BMY,2004-09-15,24.26000022888184
+783475,BMY,2004-09-16,24.40999984741211
+783476,BMY,2004-09-17,24.68000030517578
+783477,BMY,2004-09-20,24.239999771118164
+783478,BMY,2004-09-21,24.450000762939453
+783479,BMY,2004-09-22,24.11000061035156
+783480,BMY,2004-09-23,23.899999618530277
+783481,BMY,2004-09-24,24.190000534057617
+783482,BMY,2004-09-27,23.799999237060547
+783483,BMY,2004-09-28,23.850000381469727
+783484,BMY,2004-09-29,23.86000061035156
+783485,BMY,2004-09-30,23.670000076293945
+783486,BMY,2004-10-01,24.13999938964844
+783487,BMY,2004-10-04,24.350000381469727
+783488,BMY,2004-10-05,24.15999984741211
+783489,BMY,2004-10-06,24.18000030517578
+783490,BMY,2004-10-07,23.5
+783491,BMY,2004-10-08,23.239999771118164
+783492,BMY,2004-10-11,23.200000762939453
+783493,BMY,2004-10-12,23.100000381469727
+783494,BMY,2004-10-13,23.059999465942383
+783495,BMY,2004-10-14,23.0
+783496,BMY,2004-10-15,23.01000022888184
+783497,BMY,2004-10-18,23.489999771118164
+783498,BMY,2004-10-19,23.36000061035156
+783499,BMY,2004-10-20,23.350000381469727
+783500,BMY,2004-10-21,23.25
+783501,BMY,2004-10-22,23.3799991607666
+783502,BMY,2004-10-25,22.950000762939453
+783503,BMY,2004-10-26,23.299999237060547
+783504,BMY,2004-10-27,23.959999084472656
+783505,BMY,2004-10-28,24.01000022888184
+783506,BMY,2004-10-29,23.43000030517578
+783507,BMY,2004-11-01,23.36000061035156
+783508,BMY,2004-11-02,23.18000030517578
+783509,BMY,2004-11-03,23.76000022888184
+783510,BMY,2004-11-04,23.729999542236328
+783511,BMY,2004-11-05,23.899999618530277
+783512,BMY,2004-11-08,23.850000381469727
+783513,BMY,2004-11-09,23.950000762939453
+783514,BMY,2004-11-10,24.18000030517578
+783515,BMY,2004-11-11,24.270000457763672
+783516,BMY,2004-11-12,24.36000061035156
+783517,BMY,2004-11-15,24.309999465942383
+783518,BMY,2004-11-16,24.18000030517578
+783519,BMY,2004-11-17,24.290000915527344
+783520,BMY,2004-11-18,23.799999237060547
+783521,BMY,2004-11-19,23.5
+783522,BMY,2004-11-22,23.46999931335449
+783523,BMY,2004-11-23,23.450000762939453
+783524,BMY,2004-11-24,23.440000534057617
+783525,BMY,2004-11-26,23.3700008392334
+783526,BMY,2004-11-29,23.549999237060547
+783527,BMY,2004-11-30,23.5
+783528,BMY,2004-12-01,23.729999542236328
+783529,BMY,2004-12-02,24.15999984741211
+783530,BMY,2004-12-03,23.93000030517578
+783531,BMY,2004-12-06,23.940000534057617
+783532,BMY,2004-12-07,23.700000762939453
+783533,BMY,2004-12-08,23.76000022888184
+783534,BMY,2004-12-09,23.649999618530277
+783535,BMY,2004-12-10,23.809999465942383
+783536,BMY,2004-12-13,24.200000762939453
+783537,BMY,2004-12-14,24.31999969482422
+783538,BMY,2004-12-15,25.030000686645508
+783539,BMY,2004-12-16,25.559999465942383
+783540,BMY,2004-12-17,25.21999931335449
+783541,BMY,2004-12-20,25.170000076293945
+783542,BMY,2004-12-21,25.309999465942383
+783543,BMY,2004-12-22,25.549999237060547
+783544,BMY,2004-12-23,25.82999992370605
+783545,BMY,2004-12-27,25.43000030517578
+783546,BMY,2004-12-28,25.6299991607666
+783547,BMY,2004-12-29,25.600000381469727
+783548,BMY,2004-12-30,25.649999618530277
+783549,BMY,2004-12-31,25.6200008392334
+783550,BMY,2005-01-03,25.43000030517578
+783551,BMY,2005-01-04,25.149999618530277
+783552,BMY,2005-01-05,24.790000915527344
+783553,BMY,2005-01-06,24.75
+783554,BMY,2005-01-07,24.739999771118164
+783555,BMY,2005-01-10,24.979999542236328
+783556,BMY,2005-01-11,24.600000381469727
+783557,BMY,2005-01-12,24.65999984741211
+783558,BMY,2005-01-13,24.399999618530277
+783559,BMY,2005-01-14,24.43000030517578
+783560,BMY,2005-01-18,24.43000030517578
+783561,BMY,2005-01-19,24.520000457763672
+783562,BMY,2005-01-20,24.440000534057617
+783563,BMY,2005-01-21,24.170000076293945
+783564,BMY,2005-01-24,23.940000534057617
+783565,BMY,2005-01-25,23.989999771118164
+783566,BMY,2005-01-26,24.100000381469727
+783567,BMY,2005-01-27,24.09000015258789
+783568,BMY,2005-01-28,23.459999084472656
+783569,BMY,2005-01-31,23.440000534057617
+783570,BMY,2005-02-01,23.65999984741211
+783571,BMY,2005-02-02,24.0
+783572,BMY,2005-02-03,23.84000015258789
+783573,BMY,2005-02-04,24.1200008392334
+783574,BMY,2005-02-07,24.149999618530277
+783575,BMY,2005-02-08,24.0
+783576,BMY,2005-02-09,23.68000030517578
+783577,BMY,2005-02-10,23.770000457763672
+783578,BMY,2005-02-11,24.100000381469727
+783579,BMY,2005-02-14,24.1299991607666
+783580,BMY,2005-02-15,23.93000030517578
+783581,BMY,2005-02-16,24.01000022888184
+783582,BMY,2005-02-17,23.920000076293945
+783583,BMY,2005-02-18,24.36000061035156
+783584,BMY,2005-02-22,24.36000061035156
+783585,BMY,2005-02-23,24.8700008392334
+783586,BMY,2005-02-24,24.739999771118164
+783587,BMY,2005-02-25,24.93000030517578
+783588,BMY,2005-02-28,25.030000686645508
+783589,BMY,2005-03-01,25.290000915527344
+783590,BMY,2005-03-02,25.15999984741211
+783591,BMY,2005-03-03,25.059999465942383
+783592,BMY,2005-03-04,25.0
+783593,BMY,2005-03-07,24.989999771118164
+783594,BMY,2005-03-08,25.0
+783595,BMY,2005-03-09,24.71999931335449
+783596,BMY,2005-03-10,24.8700008392334
+783597,BMY,2005-03-11,24.75
+783598,BMY,2005-03-14,24.75
+783599,BMY,2005-03-15,24.46999931335449
+783600,BMY,2005-03-16,24.25
+783601,BMY,2005-03-17,24.15999984741211
+783602,BMY,2005-03-18,24.43000030517578
+783603,BMY,2005-03-21,24.21999931335449
+783604,BMY,2005-03-22,24.709999084472656
+783605,BMY,2005-03-23,25.31999969482422
+783606,BMY,2005-03-24,25.020000457763672
+783607,BMY,2005-03-28,25.049999237060547
+783608,BMY,2005-03-29,25.06999969482422
+783609,BMY,2005-03-30,25.540000915527344
+783610,BMY,2005-03-31,25.459999084472656
+783611,BMY,2005-04-01,24.940000534057617
+783612,BMY,2005-04-04,25.299999237060547
+783613,BMY,2005-04-05,25.489999771118164
+783614,BMY,2005-04-06,25.280000686645508
+783615,BMY,2005-04-07,25.61000061035156
+783616,BMY,2005-04-08,25.270000457763672
+783617,BMY,2005-04-11,25.09000015258789
+783618,BMY,2005-04-12,25.31999969482422
+783619,BMY,2005-04-13,25.780000686645508
+783620,BMY,2005-04-14,25.81999969482422
+783621,BMY,2005-04-15,25.950000762939453
+783622,BMY,2005-04-18,25.68000030517578
+783623,BMY,2005-04-19,25.6299991607666
+783624,BMY,2005-04-20,25.549999237060547
+783625,BMY,2005-04-21,25.75
+783626,BMY,2005-04-22,25.709999084472656
+783627,BMY,2005-04-25,25.86000061035156
+783628,BMY,2005-04-26,25.690000534057617
+783629,BMY,2005-04-27,25.76000022888184
+783630,BMY,2005-04-28,25.700000762939453
+783631,BMY,2005-04-29,26.0
+783632,BMY,2005-05-02,26.07999992370605
+783633,BMY,2005-05-03,26.450000762939453
+783634,BMY,2005-05-04,26.479999542236328
+783635,BMY,2005-05-05,26.1200008392334
+783636,BMY,2005-05-06,25.979999542236328
+783637,BMY,2005-05-09,25.940000534057617
+783638,BMY,2005-05-10,25.56999969482422
+783639,BMY,2005-05-11,25.43000030517578
+783640,BMY,2005-05-12,25.38999938964844
+783641,BMY,2005-05-13,25.299999237060547
+783642,BMY,2005-05-16,25.459999084472656
+783643,BMY,2005-05-17,25.520000457763672
+783644,BMY,2005-05-18,25.38999938964844
+783645,BMY,2005-05-19,25.450000762939453
+783646,BMY,2005-05-20,25.729999542236328
+783647,BMY,2005-05-23,25.88999938964844
+783648,BMY,2005-05-24,25.86000061035156
+783649,BMY,2005-05-25,25.600000381469727
+783650,BMY,2005-05-26,25.600000381469727
+783651,BMY,2005-05-27,25.530000686645508
+783652,BMY,2005-05-31,25.36000061035156
+783653,BMY,2005-06-01,25.479999542236328
+783654,BMY,2005-06-02,25.5
+783655,BMY,2005-06-03,25.21999931335449
+783656,BMY,2005-06-06,25.420000076293945
+783657,BMY,2005-06-07,25.21999931335449
+783658,BMY,2005-06-08,25.049999237060547
+783659,BMY,2005-06-09,25.06999969482422
+783660,BMY,2005-06-10,24.989999771118164
+783661,BMY,2005-06-13,25.31999969482422
+783662,BMY,2005-06-14,25.459999084472656
+783663,BMY,2005-06-15,25.200000762939453
+783664,BMY,2005-06-16,25.26000022888184
+783665,BMY,2005-06-17,25.43000030517578
+783666,BMY,2005-06-20,25.600000381469727
+783667,BMY,2005-06-21,25.709999084472656
+783668,BMY,2005-06-22,25.6299991607666
+783669,BMY,2005-06-23,25.479999542236328
+783670,BMY,2005-06-24,25.239999771118164
+783671,BMY,2005-06-27,24.899999618530277
+783672,BMY,2005-06-28,25.280000686645508
+783673,BMY,2005-06-29,25.209999084472656
+783674,BMY,2005-06-30,24.979999542236328
+783675,BMY,2005-07-01,25.200000762939453
+783676,BMY,2005-07-05,25.270000457763672
+783677,BMY,2005-07-06,24.8799991607666
+783678,BMY,2005-07-07,24.600000381469727
+783679,BMY,2005-07-08,24.90999984741211
+783680,BMY,2005-07-11,24.940000534057617
+783681,BMY,2005-07-12,24.899999618530277
+783682,BMY,2005-07-13,24.899999618530277
+783683,BMY,2005-07-14,25.06999969482422
+783684,BMY,2005-07-15,25.239999771118164
+783685,BMY,2005-07-18,25.1299991607666
+783686,BMY,2005-07-19,25.100000381469727
+783687,BMY,2005-07-20,25.26000022888184
+783688,BMY,2005-07-21,24.979999542236328
+783689,BMY,2005-07-22,24.950000762939453
+783690,BMY,2005-07-25,24.790000915527344
+783691,BMY,2005-07-26,24.76000022888184
+783692,BMY,2005-07-27,25.100000381469727
+783693,BMY,2005-07-28,25.170000076293945
+783694,BMY,2005-07-29,24.979999542236328
+783695,BMY,2005-08-01,25.040000915527344
+783696,BMY,2005-08-02,25.0
+783697,BMY,2005-08-03,25.100000381469727
+783698,BMY,2005-08-04,25.030000686645508
+783699,BMY,2005-08-05,24.850000381469727
+783700,BMY,2005-08-08,24.790000915527344
+783701,BMY,2005-08-09,25.11000061035156
+783702,BMY,2005-08-10,25.07999992370605
+783703,BMY,2005-08-11,25.11000061035156
+783704,BMY,2005-08-12,25.0
+783705,BMY,2005-08-15,24.86000061035156
+783706,BMY,2005-08-16,24.809999465942383
+783707,BMY,2005-08-17,24.93000030517578
+783708,BMY,2005-08-18,24.8799991607666
+783709,BMY,2005-08-19,24.68000030517578
+783710,BMY,2005-08-22,24.739999771118164
+783711,BMY,2005-08-23,24.420000076293945
+783712,BMY,2005-08-24,24.26000022888184
+783713,BMY,2005-08-25,24.1200008392334
+783714,BMY,2005-08-26,23.96999931335449
+783715,BMY,2005-08-29,24.149999618530277
+783716,BMY,2005-08-30,24.059999465942383
+783717,BMY,2005-08-31,24.46999931335449
+783718,BMY,2005-09-01,24.40999984741211
+783719,BMY,2005-09-02,24.459999084472656
+783720,BMY,2005-09-06,24.950000762939453
+783721,BMY,2005-09-07,25.170000076293945
+783722,BMY,2005-09-08,24.8799991607666
+783723,BMY,2005-09-09,25.11000061035156
+783724,BMY,2005-09-12,24.729999542236328
+783725,BMY,2005-09-13,24.86000061035156
+783726,BMY,2005-09-14,24.739999771118164
+783727,BMY,2005-09-15,24.600000381469727
+783728,BMY,2005-09-16,25.01000022888184
+783729,BMY,2005-09-19,24.700000762939453
+783730,BMY,2005-09-20,24.549999237060547
+783731,BMY,2005-09-21,24.309999465942383
+783732,BMY,2005-09-22,24.170000076293945
+783733,BMY,2005-09-23,24.200000762939453
+783734,BMY,2005-09-26,24.1299991607666
+783735,BMY,2005-09-27,24.149999618530277
+783736,BMY,2005-09-28,24.06999969482422
+783737,BMY,2005-09-29,24.040000915527344
+783738,BMY,2005-09-30,24.059999465942383
+783739,BMY,2005-10-03,23.950000762939453
+783740,BMY,2005-10-04,23.86000061035156
+783741,BMY,2005-10-05,23.170000076293945
+783742,BMY,2005-10-06,23.18000030517578
+783743,BMY,2005-10-07,23.0
+783744,BMY,2005-10-10,22.799999237060547
+783745,BMY,2005-10-11,22.559999465942383
+783746,BMY,2005-10-12,22.520000457763672
+783747,BMY,2005-10-13,22.450000762939453
+783748,BMY,2005-10-14,22.309999465942383
+783749,BMY,2005-10-17,22.479999542236328
+783750,BMY,2005-10-18,22.21999931335449
+783751,BMY,2005-10-19,22.049999237060547
+783752,BMY,2005-10-20,21.670000076293945
+783753,BMY,2005-10-21,21.450000762939453
+783754,BMY,2005-10-24,21.63999938964844
+783755,BMY,2005-10-25,21.649999618530277
+783756,BMY,2005-10-26,21.709999084472656
+783757,BMY,2005-10-27,21.670000076293945
+783758,BMY,2005-10-28,21.13999938964844
+783759,BMY,2005-10-31,21.170000076293945
+783760,BMY,2005-11-01,21.030000686645508
+783761,BMY,2005-11-02,21.030000686645508
+783762,BMY,2005-11-03,21.18000030517578
+783763,BMY,2005-11-04,21.31999969482422
+783764,BMY,2005-11-07,21.299999237060547
+783765,BMY,2005-11-08,21.43000030517578
+783766,BMY,2005-11-09,21.6200008392334
+783767,BMY,2005-11-10,21.75
+783768,BMY,2005-11-11,22.09000015258789
+783769,BMY,2005-11-14,21.739999771118164
+783770,BMY,2005-11-15,21.75
+783771,BMY,2005-11-16,21.850000381469727
+783772,BMY,2005-11-17,21.96999931335449
+783773,BMY,2005-11-18,22.299999237060547
+783774,BMY,2005-11-21,22.290000915527344
+783775,BMY,2005-11-22,22.34000015258789
+783776,BMY,2005-11-23,22.399999618530277
+783777,BMY,2005-11-25,22.26000022888184
+783778,BMY,2005-11-28,22.11000061035156
+783779,BMY,2005-11-29,21.899999618530277
+783780,BMY,2005-11-30,21.59000015258789
+783781,BMY,2005-12-01,21.6299991607666
+783782,BMY,2005-12-02,21.8799991607666
+783783,BMY,2005-12-05,21.799999237060547
+783784,BMY,2005-12-06,21.6299991607666
+783785,BMY,2005-12-07,21.540000915527344
+783786,BMY,2005-12-08,21.65999984741211
+783787,BMY,2005-12-09,21.420000076293945
+783788,BMY,2005-12-12,21.32999992370605
+783789,BMY,2005-12-13,21.549999237060547
+783790,BMY,2005-12-14,21.940000534057617
+783791,BMY,2005-12-15,21.86000061035156
+783792,BMY,2005-12-16,22.020000457763672
+783793,BMY,2005-12-19,22.489999771118164
+783794,BMY,2005-12-20,22.440000534057617
+783795,BMY,2005-12-21,22.6299991607666
+783796,BMY,2005-12-22,22.8700008392334
+783797,BMY,2005-12-23,22.940000534057617
+783798,BMY,2005-12-27,23.09000015258789
+783799,BMY,2005-12-28,22.899999618530277
+783800,BMY,2005-12-29,23.1299991607666
+783801,BMY,2005-12-30,22.979999542236328
+783802,BMY,2006-01-03,23.239999771118164
+783803,BMY,2006-01-04,22.6299991607666
+783804,BMY,2006-01-05,22.6299991607666
+783805,BMY,2006-01-06,22.780000686645508
+783806,BMY,2006-01-09,22.84000015258789
+783807,BMY,2006-01-10,22.61000061035156
+783808,BMY,2006-01-11,22.51000022888184
+783809,BMY,2006-01-12,22.459999084472656
+783810,BMY,2006-01-13,22.420000076293945
+783811,BMY,2006-01-17,22.299999237060547
+783812,BMY,2006-01-18,22.18000030517578
+783813,BMY,2006-01-19,22.559999465942383
+783814,BMY,2006-01-20,22.32999992370605
+783815,BMY,2006-01-23,22.100000381469727
+783816,BMY,2006-01-24,21.32999992370605
+783817,BMY,2006-01-25,21.96999931335449
+783818,BMY,2006-01-26,22.6200008392334
+783819,BMY,2006-01-27,22.989999771118164
+783820,BMY,2006-01-30,22.82999992370605
+783821,BMY,2006-01-31,22.790000915527344
+783822,BMY,2006-02-01,23.020000457763672
+783823,BMY,2006-02-02,22.559999465942383
+783824,BMY,2006-02-03,22.26000022888184
+783825,BMY,2006-02-06,22.3700008392334
+783826,BMY,2006-02-07,22.459999084472656
+783827,BMY,2006-02-08,22.739999771118164
+783828,BMY,2006-02-09,22.59000015258789
+783829,BMY,2006-02-10,22.399999618530277
+783830,BMY,2006-02-13,22.90999984741211
+783831,BMY,2006-02-14,22.90999984741211
+783832,BMY,2006-02-15,23.100000381469727
+783833,BMY,2006-02-16,22.989999771118164
+783834,BMY,2006-02-17,23.07999992370605
+783835,BMY,2006-02-21,22.8799991607666
+783836,BMY,2006-02-22,23.36000061035156
+783837,BMY,2006-02-23,23.200000762939453
+783838,BMY,2006-02-24,22.96999931335449
+783839,BMY,2006-02-27,23.209999084472656
+783840,BMY,2006-02-28,23.100000381469727
+783841,BMY,2006-03-01,22.770000457763672
+783842,BMY,2006-03-02,22.75
+783843,BMY,2006-03-03,22.899999618530277
+783844,BMY,2006-03-06,22.809999465942383
+783845,BMY,2006-03-07,22.59000015258789
+783846,BMY,2006-03-08,22.82999992370605
+783847,BMY,2006-03-09,22.700000762939453
+783848,BMY,2006-03-10,22.90999984741211
+783849,BMY,2006-03-13,22.940000534057617
+783850,BMY,2006-03-14,22.90999984741211
+783851,BMY,2006-03-15,22.770000457763672
+783852,BMY,2006-03-16,22.81999969482422
+783853,BMY,2006-03-17,22.920000076293945
+783854,BMY,2006-03-20,23.01000022888184
+783855,BMY,2006-03-21,22.82999992370605
+783856,BMY,2006-03-22,25.239999771118164
+783857,BMY,2006-03-23,25.5
+783858,BMY,2006-03-24,25.520000457763672
+783859,BMY,2006-03-27,25.11000061035156
+783860,BMY,2006-03-28,24.88999938964844
+783861,BMY,2006-03-29,24.940000534057617
+783862,BMY,2006-03-30,24.950000762939453
+783863,BMY,2006-03-31,24.61000061035156
+783864,BMY,2006-04-03,24.709999084472656
+783865,BMY,2006-04-04,24.75
+783866,BMY,2006-04-05,24.540000915527344
+783867,BMY,2006-04-06,24.809999465942383
+783868,BMY,2006-04-07,24.51000022888184
+783869,BMY,2006-04-10,24.270000457763672
+783870,BMY,2006-04-11,24.15999984741211
+783871,BMY,2006-04-12,24.059999465942383
+783872,BMY,2006-04-13,24.040000915527344
+783873,BMY,2006-04-17,24.450000762939453
+783874,BMY,2006-04-18,24.82999992370605
+783875,BMY,2006-04-19,24.729999542236328
+783876,BMY,2006-04-20,24.690000534057617
+783877,BMY,2006-04-21,24.799999237060547
+783878,BMY,2006-04-24,24.59000015258789
+783879,BMY,2006-04-25,24.690000534057617
+783880,BMY,2006-04-26,24.96999931335449
+783881,BMY,2006-04-27,25.270000457763672
+783882,BMY,2006-04-28,25.3799991607666
+783883,BMY,2006-05-01,25.0
+783884,BMY,2006-05-02,24.989999771118164
+783885,BMY,2006-05-03,24.88999938964844
+783886,BMY,2006-05-04,25.030000686645508
+783887,BMY,2006-05-05,25.280000686645508
+783888,BMY,2006-05-08,25.11000061035156
+783889,BMY,2006-05-09,25.059999465942383
+783890,BMY,2006-05-10,24.950000762939453
+783891,BMY,2006-05-11,24.6200008392334
+783892,BMY,2006-05-12,24.290000915527344
+783893,BMY,2006-05-15,24.459999084472656
+783894,BMY,2006-05-16,24.56999969482422
+783895,BMY,2006-05-17,24.1299991607666
+783896,BMY,2006-05-18,24.149999618530277
+783897,BMY,2006-05-19,24.170000076293945
+783898,BMY,2006-05-22,23.86000061035156
+783899,BMY,2006-05-23,23.989999771118164
+783900,BMY,2006-05-24,23.96999931335449
+783901,BMY,2006-05-25,24.61000061035156
+783902,BMY,2006-05-26,24.950000762939453
+783903,BMY,2006-05-30,24.559999465942383
+783904,BMY,2006-05-31,24.549999237060547
+783905,BMY,2006-06-01,25.149999618530277
+783906,BMY,2006-06-02,25.270000457763672
+783907,BMY,2006-06-05,25.15999984741211
+783908,BMY,2006-06-06,25.0
+783909,BMY,2006-06-07,24.899999618530277
+783910,BMY,2006-06-08,25.25
+783911,BMY,2006-06-09,24.950000762939453
+783912,BMY,2006-06-12,24.479999542236328
+783913,BMY,2006-06-13,24.81999969482422
+783914,BMY,2006-06-14,24.75
+783915,BMY,2006-06-15,25.270000457763672
+783916,BMY,2006-06-16,25.18000030517578
+783917,BMY,2006-06-19,25.420000076293945
+783918,BMY,2006-06-20,25.559999465942383
+783919,BMY,2006-06-21,25.71999931335449
+783920,BMY,2006-06-22,25.6299991607666
+783921,BMY,2006-06-23,25.51000022888184
+783922,BMY,2006-06-26,25.71999931335449
+783923,BMY,2006-06-27,25.290000915527344
+783924,BMY,2006-06-28,25.25
+783925,BMY,2006-06-29,25.700000762939453
+783926,BMY,2006-06-30,25.86000061035156
+783927,BMY,2006-07-03,25.739999771118164
+783928,BMY,2006-07-05,25.21999931335449
+783929,BMY,2006-07-06,25.38999938964844
+783930,BMY,2006-07-07,25.32999992370605
+783931,BMY,2006-07-10,25.3799991607666
+783932,BMY,2006-07-11,25.479999542236328
+783933,BMY,2006-07-12,25.07999992370605
+783934,BMY,2006-07-13,24.780000686645508
+783935,BMY,2006-07-14,24.559999465942383
+783936,BMY,2006-07-17,24.65999984741211
+783937,BMY,2006-07-18,24.6299991607666
+783938,BMY,2006-07-19,25.549999237060547
+783939,BMY,2006-07-20,25.63999938964844
+783940,BMY,2006-07-21,25.51000022888184
+783941,BMY,2006-07-24,25.959999084472656
+783942,BMY,2006-07-25,25.88999938964844
+783943,BMY,2006-07-26,25.989999771118164
+783944,BMY,2006-07-27,24.040000915527344
+783945,BMY,2006-07-28,24.46999931335449
+783946,BMY,2006-07-31,23.96999931335449
+783947,BMY,2006-08-01,23.799999237060547
+783948,BMY,2006-08-02,23.690000534057617
+783949,BMY,2006-08-03,23.790000915527344
+783950,BMY,2006-08-04,22.75
+783951,BMY,2006-08-07,22.770000457763672
+783952,BMY,2006-08-08,21.209999084472656
+783953,BMY,2006-08-09,21.1200008392334
+783954,BMY,2006-08-10,20.82999992370605
+783955,BMY,2006-08-11,20.239999771118164
+783956,BMY,2006-08-14,20.40999984741211
+783957,BMY,2006-08-15,20.790000915527344
+783958,BMY,2006-08-16,21.07999992370605
+783959,BMY,2006-08-17,21.479999542236328
+783960,BMY,2006-08-18,21.63999938964844
+783961,BMY,2006-08-21,21.549999237060547
+783962,BMY,2006-08-22,21.84000015258789
+783963,BMY,2006-08-23,21.6299991607666
+783964,BMY,2006-08-24,21.63999938964844
+783965,BMY,2006-08-25,21.68000030517578
+783966,BMY,2006-08-28,21.71999931335449
+783967,BMY,2006-08-29,21.93000030517578
+783968,BMY,2006-08-30,21.979999542236328
+783969,BMY,2006-08-31,21.75
+783970,BMY,2006-09-01,22.950000762939453
+783971,BMY,2006-09-05,22.780000686645508
+783972,BMY,2006-09-06,22.6299991607666
+783973,BMY,2006-09-07,22.709999084472656
+783974,BMY,2006-09-08,23.18000030517578
+783975,BMY,2006-09-11,23.38999938964844
+783976,BMY,2006-09-12,24.31999969482422
+783977,BMY,2006-09-13,24.809999465942383
+783978,BMY,2006-09-14,24.68000030517578
+783979,BMY,2006-09-15,24.920000076293945
+783980,BMY,2006-09-18,24.8799991607666
+783981,BMY,2006-09-19,24.709999084472656
+783982,BMY,2006-09-20,24.88999938964844
+783983,BMY,2006-09-21,24.709999084472656
+783984,BMY,2006-09-22,25.059999465942383
+783985,BMY,2006-09-25,25.06999969482422
+783986,BMY,2006-09-26,25.100000381469727
+783987,BMY,2006-09-27,25.0
+783988,BMY,2006-09-28,24.850000381469727
+783989,BMY,2006-09-29,24.920000076293945
+783990,BMY,2006-10-02,24.68000030517578
+783991,BMY,2006-10-03,24.81999969482422
+783992,BMY,2006-10-04,24.6200008392334
+783993,BMY,2006-10-05,24.520000457763672
+783994,BMY,2006-10-06,24.420000076293945
+783995,BMY,2006-10-09,24.3799991607666
+783996,BMY,2006-10-10,24.489999771118164
+783997,BMY,2006-10-11,24.299999237060547
+783998,BMY,2006-10-12,24.600000381469727
+783999,BMY,2006-10-13,24.549999237060547
+784000,BMY,2006-10-16,24.520000457763672
+784001,BMY,2006-10-17,24.459999084472656
+784002,BMY,2006-10-18,24.729999542236328
+784003,BMY,2006-10-19,24.649999618530277
+784004,BMY,2006-10-20,24.489999771118164
+784005,BMY,2006-10-23,24.56999969482422
+784006,BMY,2006-10-24,24.75
+784007,BMY,2006-10-25,24.65999984741211
+784008,BMY,2006-10-26,24.530000686645508
+784009,BMY,2006-10-27,24.690000534057617
+784010,BMY,2006-10-30,24.32999992370605
+784011,BMY,2006-10-31,24.75
+784012,BMY,2006-11-01,24.6200008392334
+784013,BMY,2006-11-02,24.46999931335449
+784014,BMY,2006-11-03,24.530000686645508
+784015,BMY,2006-11-06,24.729999542236328
+784016,BMY,2006-11-07,25.07999992370605
+784017,BMY,2006-11-08,24.809999465942383
+784018,BMY,2006-11-09,24.57999992370605
+784019,BMY,2006-11-10,24.420000076293945
+784020,BMY,2006-11-13,24.40999984741211
+784021,BMY,2006-11-14,24.440000534057617
+784022,BMY,2006-11-15,24.5
+784023,BMY,2006-11-16,24.65999984741211
+784024,BMY,2006-11-17,24.799999237060547
+784025,BMY,2006-11-20,24.549999237060547
+784026,BMY,2006-11-21,24.5
+784027,BMY,2006-11-22,24.729999542236328
+784028,BMY,2006-11-24,24.46999931335449
+784029,BMY,2006-11-27,24.59000015258789
+784030,BMY,2006-11-28,24.6299991607666
+784031,BMY,2006-11-29,24.790000915527344
+784032,BMY,2006-11-30,24.82999992370605
+784033,BMY,2006-12-01,24.84000015258789
+784034,BMY,2006-12-04,25.239999771118164
+784035,BMY,2006-12-05,25.290000915527344
+784036,BMY,2006-12-06,25.38999938964844
+784037,BMY,2006-12-07,25.25
+784038,BMY,2006-12-08,25.350000381469727
+784039,BMY,2006-12-11,25.420000076293945
+784040,BMY,2006-12-12,25.459999084472656
+784041,BMY,2006-12-13,25.51000022888184
+784042,BMY,2006-12-14,25.59000015258789
+784043,BMY,2006-12-15,25.61000061035156
+784044,BMY,2006-12-18,25.530000686645508
+784045,BMY,2006-12-19,25.649999618530277
+784046,BMY,2006-12-20,25.770000457763672
+784047,BMY,2006-12-21,26.049999237060547
+784048,BMY,2006-12-22,26.0
+784049,BMY,2006-12-26,26.059999465942383
+784050,BMY,2006-12-27,26.290000915527344
+784051,BMY,2006-12-28,26.309999465942383
+784052,BMY,2006-12-29,26.31999969482422
+784053,BMY,2007-01-03,26.3799991607666
+784054,BMY,2007-01-04,26.690000534057617
+784055,BMY,2007-01-05,26.18000030517578
+784056,BMY,2007-01-08,26.100000381469727
+784057,BMY,2007-01-09,26.209999084472656
+784058,BMY,2007-01-10,26.200000762939453
+784059,BMY,2007-01-11,26.540000915527344
+784060,BMY,2007-01-12,26.25
+784061,BMY,2007-01-16,26.56999969482422
+784062,BMY,2007-01-17,26.8700008392334
+784063,BMY,2007-01-18,26.670000076293945
+784064,BMY,2007-01-19,26.6299991607666
+784065,BMY,2007-01-22,26.479999542236328
+784066,BMY,2007-01-23,26.670000076293945
+784067,BMY,2007-01-24,26.989999771118164
+784068,BMY,2007-01-25,26.280000686645508
+784069,BMY,2007-01-26,26.209999084472656
+784070,BMY,2007-01-29,27.43000030517578
+784071,BMY,2007-01-30,28.030000686645508
+784072,BMY,2007-01-31,28.790000915527344
+784073,BMY,2007-02-01,28.799999237060547
+784074,BMY,2007-02-02,28.63999938964844
+784075,BMY,2007-02-05,28.729999542236328
+784076,BMY,2007-02-06,28.75
+784077,BMY,2007-02-07,28.86000061035156
+784078,BMY,2007-02-08,28.700000762939453
+784079,BMY,2007-02-09,28.520000457763672
+784080,BMY,2007-02-12,27.59000015258789
+784081,BMY,2007-02-13,27.59000015258789
+784082,BMY,2007-02-14,27.71999931335449
+784083,BMY,2007-02-15,27.770000457763672
+784084,BMY,2007-02-16,27.63999938964844
+784085,BMY,2007-02-20,27.420000076293945
+784086,BMY,2007-02-21,27.11000061035156
+784087,BMY,2007-02-22,27.09000015258789
+784088,BMY,2007-02-23,27.049999237060547
+784089,BMY,2007-02-26,27.190000534057617
+784090,BMY,2007-02-27,26.36000061035156
+784091,BMY,2007-02-28,26.3799991607666
+784092,BMY,2007-03-01,26.63999938964844
+784093,BMY,2007-03-02,26.420000076293945
+784094,BMY,2007-03-05,26.350000381469727
+784095,BMY,2007-03-06,27.01000022888184
+784096,BMY,2007-03-07,27.1200008392334
+784097,BMY,2007-03-08,27.15999984741211
+784098,BMY,2007-03-09,26.920000076293945
+784099,BMY,2007-03-12,27.36000061035156
+784100,BMY,2007-03-13,26.799999237060547
+784101,BMY,2007-03-14,27.020000457763672
+784102,BMY,2007-03-15,27.1200008392334
+784103,BMY,2007-03-16,26.81999969482422
+784104,BMY,2007-03-19,26.940000534057617
+784105,BMY,2007-03-20,27.149999618530277
+784106,BMY,2007-03-21,27.709999084472656
+784107,BMY,2007-03-22,27.790000915527344
+784108,BMY,2007-03-23,27.600000381469727
+784109,BMY,2007-03-26,27.6200008392334
+784110,BMY,2007-03-27,27.799999237060547
+784111,BMY,2007-03-28,27.6200008392334
+784112,BMY,2007-03-29,27.90999984741211
+784113,BMY,2007-03-30,27.76000022888184
+784114,BMY,2007-04-02,27.8799991607666
+784115,BMY,2007-04-03,27.540000915527344
+784116,BMY,2007-04-04,27.780000686645508
+784117,BMY,2007-04-05,27.81999969482422
+784118,BMY,2007-04-09,27.65999984741211
+784119,BMY,2007-04-10,27.790000915527344
+784120,BMY,2007-04-11,27.520000457763672
+784121,BMY,2007-04-12,27.549999237060547
+784122,BMY,2007-04-13,28.31999969482422
+784123,BMY,2007-04-16,28.459999084472656
+784124,BMY,2007-04-17,28.290000915527344
+784125,BMY,2007-04-18,28.26000022888184
+784126,BMY,2007-04-19,28.420000076293945
+784127,BMY,2007-04-20,28.670000076293945
+784128,BMY,2007-04-23,28.51000022888184
+784129,BMY,2007-04-24,28.780000686645508
+784130,BMY,2007-04-25,29.700000762939453
+784131,BMY,2007-04-26,29.229999542236328
+784132,BMY,2007-04-27,29.170000076293945
+784133,BMY,2007-04-30,28.86000061035156
+784134,BMY,2007-05-01,28.68000030517578
+784135,BMY,2007-05-02,28.700000762939453
+784136,BMY,2007-05-03,29.34000015258789
+784137,BMY,2007-05-04,30.020000457763672
+784138,BMY,2007-05-07,30.11000061035156
+784139,BMY,2007-05-08,30.209999084472656
+784140,BMY,2007-05-09,30.25
+784141,BMY,2007-05-10,29.8799991607666
+784142,BMY,2007-05-11,30.239999771118164
+784143,BMY,2007-05-14,30.09000015258789
+784144,BMY,2007-05-15,30.229999542236328
+784145,BMY,2007-05-16,30.07999992370605
+784146,BMY,2007-05-17,30.209999084472656
+784147,BMY,2007-05-18,30.450000762939453
+784148,BMY,2007-05-21,30.309999465942383
+784149,BMY,2007-05-22,30.21999931335449
+784150,BMY,2007-05-23,30.0
+784151,BMY,2007-05-24,30.030000686645508
+784152,BMY,2007-05-25,30.049999237060547
+784153,BMY,2007-05-29,30.100000381469727
+784154,BMY,2007-05-30,30.1200008392334
+784155,BMY,2007-05-31,30.309999465942383
+784156,BMY,2007-06-01,30.479999542236328
+784157,BMY,2007-06-04,30.440000534057617
+784158,BMY,2007-06-05,30.420000076293945
+784159,BMY,2007-06-06,30.170000076293945
+784160,BMY,2007-06-07,29.170000076293945
+784161,BMY,2007-06-08,29.270000457763672
+784162,BMY,2007-06-11,29.18000030517578
+784163,BMY,2007-06-12,28.690000534057617
+784164,BMY,2007-06-13,29.739999771118164
+784165,BMY,2007-06-14,29.82999992370605
+784166,BMY,2007-06-15,30.76000022888184
+784167,BMY,2007-06-18,30.309999465942383
+784168,BMY,2007-06-19,31.57999992370605
+784169,BMY,2007-06-20,31.229999542236328
+784170,BMY,2007-06-21,32.02000045776367
+784171,BMY,2007-06-22,31.399999618530277
+784172,BMY,2007-06-25,31.559999465942383
+784173,BMY,2007-06-26,31.690000534057617
+784174,BMY,2007-06-27,32.04999923706055
+784175,BMY,2007-06-28,31.6299991607666
+784176,BMY,2007-06-29,31.559999465942383
+784177,BMY,2007-07-02,31.84000015258789
+784178,BMY,2007-07-03,31.770000457763672
+784179,BMY,2007-07-05,31.90999984741211
+784180,BMY,2007-07-06,31.549999237060547
+784181,BMY,2007-07-09,31.350000381469727
+784182,BMY,2007-07-10,30.93000030517578
+784183,BMY,2007-07-11,31.6200008392334
+784184,BMY,2007-07-12,32.02000045776367
+784185,BMY,2007-07-13,32.060001373291016
+784186,BMY,2007-07-16,32.099998474121094
+784187,BMY,2007-07-17,32.13999938964844
+784188,BMY,2007-07-18,32.04999923706055
+784189,BMY,2007-07-19,32.029998779296875
+784190,BMY,2007-07-20,31.540000915527344
+784191,BMY,2007-07-23,32.130001068115234
+784192,BMY,2007-07-24,31.399999618530277
+784193,BMY,2007-07-25,31.59000015258789
+784194,BMY,2007-07-26,29.850000381469727
+784195,BMY,2007-07-27,28.63999938964844
+784196,BMY,2007-07-30,28.700000762939453
+784197,BMY,2007-07-31,28.40999984741211
+784198,BMY,2007-08-01,28.670000076293945
+784199,BMY,2007-08-02,28.6200008392334
+784200,BMY,2007-08-03,28.0
+784201,BMY,2007-08-06,28.520000457763672
+784202,BMY,2007-08-07,28.920000076293945
+784203,BMY,2007-08-08,29.93000030517578
+784204,BMY,2007-08-09,28.18000030517578
+784205,BMY,2007-08-10,28.81999969482422
+784206,BMY,2007-08-13,28.959999084472656
+784207,BMY,2007-08-14,28.5
+784208,BMY,2007-08-15,27.88999938964844
+784209,BMY,2007-08-16,27.3700008392334
+784210,BMY,2007-08-17,27.65999984741211
+784211,BMY,2007-08-20,28.1200008392334
+784212,BMY,2007-08-21,28.13999938964844
+784213,BMY,2007-08-22,28.75
+784214,BMY,2007-08-23,29.0
+784215,BMY,2007-08-24,29.549999237060547
+784216,BMY,2007-08-27,29.399999618530277
+784217,BMY,2007-08-28,28.75
+784218,BMY,2007-08-29,29.01000022888184
+784219,BMY,2007-08-30,28.799999237060547
+784220,BMY,2007-08-31,29.149999618530277
+784221,BMY,2007-09-04,29.190000534057617
+784222,BMY,2007-09-05,28.850000381469727
+784223,BMY,2007-09-06,28.670000076293945
+784224,BMY,2007-09-07,27.809999465942383
+784225,BMY,2007-09-10,28.0
+784226,BMY,2007-09-11,28.229999542236328
+784227,BMY,2007-09-12,28.34000015258789
+784228,BMY,2007-09-13,28.799999237060547
+784229,BMY,2007-09-14,28.3799991607666
+784230,BMY,2007-09-17,28.07999992370605
+784231,BMY,2007-09-18,28.90999984741211
+784232,BMY,2007-09-19,28.90999984741211
+784233,BMY,2007-09-20,28.540000915527344
+784234,BMY,2007-09-21,29.0
+784235,BMY,2007-09-24,28.790000915527344
+784236,BMY,2007-09-25,28.540000915527344
+784237,BMY,2007-09-26,28.88999938964844
+784238,BMY,2007-09-27,29.01000022888184
+784239,BMY,2007-09-28,28.81999969482422
+784240,BMY,2007-10-01,29.030000686645508
+784241,BMY,2007-10-02,29.11000061035156
+784242,BMY,2007-10-03,29.739999771118164
+784243,BMY,2007-10-04,29.739999771118164
+784244,BMY,2007-10-05,30.09000015258789
+784245,BMY,2007-10-08,29.96999931335449
+784246,BMY,2007-10-09,29.850000381469727
+784247,BMY,2007-10-10,29.6299991607666
+784248,BMY,2007-10-11,29.5
+784249,BMY,2007-10-12,29.770000457763672
+784250,BMY,2007-10-15,29.729999542236328
+784251,BMY,2007-10-16,29.239999771118164
+784252,BMY,2007-10-17,29.82999992370605
+784253,BMY,2007-10-18,29.57999992370605
+784254,BMY,2007-10-19,29.31999969482422
+784255,BMY,2007-10-22,28.90999984741211
+784256,BMY,2007-10-23,28.540000915527344
+784257,BMY,2007-10-24,28.420000076293945
+784258,BMY,2007-10-25,29.36000061035156
+784259,BMY,2007-10-26,29.75
+784260,BMY,2007-10-29,29.729999542236328
+784261,BMY,2007-10-30,30.020000457763672
+784262,BMY,2007-10-31,29.989999771118164
+784263,BMY,2007-11-01,29.15999984741211
+784264,BMY,2007-11-02,28.8799991607666
+784265,BMY,2007-11-05,29.1299991607666
+784266,BMY,2007-11-06,29.229999542236328
+784267,BMY,2007-11-07,28.729999542236328
+784268,BMY,2007-11-08,28.729999542236328
+784269,BMY,2007-11-09,28.290000915527344
+784270,BMY,2007-11-12,28.040000915527344
+784271,BMY,2007-11-13,27.959999084472656
+784272,BMY,2007-11-14,28.11000061035156
+784273,BMY,2007-11-15,27.75
+784274,BMY,2007-11-16,27.790000915527344
+784275,BMY,2007-11-19,28.030000686645508
+784276,BMY,2007-11-20,28.11000061035156
+784277,BMY,2007-11-21,27.459999084472656
+784278,BMY,2007-11-23,28.07999992370605
+784279,BMY,2007-11-26,27.600000381469727
+784280,BMY,2007-11-27,28.1200008392334
+784281,BMY,2007-11-28,29.1299991607666
+784282,BMY,2007-11-29,29.399999618530277
+784283,BMY,2007-11-30,29.6299991607666
+784284,BMY,2007-12-03,29.520000457763672
+784285,BMY,2007-12-04,29.059999465942383
+784286,BMY,2007-12-05,29.26000022888184
+784287,BMY,2007-12-06,29.07999992370605
+784288,BMY,2007-12-07,29.229999542236328
+784289,BMY,2007-12-10,29.309999465942383
+784290,BMY,2007-12-11,28.700000762939453
+784291,BMY,2007-12-12,28.88999938964844
+784292,BMY,2007-12-13,28.809999465942383
+784293,BMY,2007-12-14,28.07999992370605
+784294,BMY,2007-12-17,27.809999465942383
+784295,BMY,2007-12-18,28.170000076293945
+784296,BMY,2007-12-19,27.959999084472656
+784297,BMY,2007-12-20,27.88999938964844
+784298,BMY,2007-12-21,27.979999542236328
+784299,BMY,2007-12-24,28.020000457763672
+784300,BMY,2007-12-26,27.959999084472656
+784301,BMY,2007-12-27,27.38999938964844
+784302,BMY,2007-12-28,27.170000076293945
+784303,BMY,2007-12-31,26.520000457763672
+784304,BMY,2008-01-02,26.1299991607666
+784305,BMY,2008-01-03,26.11000061035156
+784306,BMY,2008-01-04,25.75
+784307,BMY,2008-01-07,26.040000915527344
+784308,BMY,2008-01-08,26.63999938964844
+784309,BMY,2008-01-09,27.07999992370605
+784310,BMY,2008-01-10,26.93000030517578
+784311,BMY,2008-01-11,26.479999542236328
+784312,BMY,2008-01-14,26.989999771118164
+784313,BMY,2008-01-15,26.100000381469727
+784314,BMY,2008-01-16,25.81999969482422
+784315,BMY,2008-01-17,24.86000061035156
+784316,BMY,2008-01-18,24.479999542236328
+784317,BMY,2008-01-22,22.88999938964844
+784318,BMY,2008-01-23,22.59000015258789
+784319,BMY,2008-01-24,23.350000381469727
+784320,BMY,2008-01-25,22.96999931335449
+784321,BMY,2008-01-28,23.59000015258789
+784322,BMY,2008-01-29,23.61000061035156
+784323,BMY,2008-01-30,23.26000022888184
+784324,BMY,2008-01-31,23.020000457763672
+784325,BMY,2008-02-01,23.959999084472656
+784326,BMY,2008-02-04,24.030000686645508
+784327,BMY,2008-02-05,23.43000030517578
+784328,BMY,2008-02-06,23.81999969482422
+784329,BMY,2008-02-07,23.34000015258789
+784330,BMY,2008-02-08,23.06999969482422
+784331,BMY,2008-02-11,22.950000762939453
+784332,BMY,2008-02-12,23.190000534057617
+784333,BMY,2008-02-13,23.86000061035156
+784334,BMY,2008-02-14,23.209999084472656
+784335,BMY,2008-02-15,23.299999237060547
+784336,BMY,2008-02-19,23.15999984741211
+784337,BMY,2008-02-20,23.059999465942383
+784338,BMY,2008-02-21,22.76000022888184
+784339,BMY,2008-02-22,22.530000686645508
+784340,BMY,2008-02-25,23.190000534057617
+784341,BMY,2008-02-26,23.3700008392334
+784342,BMY,2008-02-27,23.200000762939453
+784343,BMY,2008-02-28,22.90999984741211
+784344,BMY,2008-02-29,22.61000061035156
+784345,BMY,2008-03-03,22.38999938964844
+784346,BMY,2008-03-04,22.13999938964844
+784347,BMY,2008-03-05,22.190000534057617
+784348,BMY,2008-03-06,21.770000457763672
+784349,BMY,2008-03-07,21.8799991607666
+784350,BMY,2008-03-10,21.32999992370605
+784351,BMY,2008-03-11,21.729999542236328
+784352,BMY,2008-03-12,21.36000061035156
+784353,BMY,2008-03-13,21.40999984741211
+784354,BMY,2008-03-14,20.63999938964844
+784355,BMY,2008-03-17,20.459999084472656
+784356,BMY,2008-03-18,21.350000381469727
+784357,BMY,2008-03-19,21.459999084472656
+784358,BMY,2008-03-20,21.459999084472656
+784359,BMY,2008-03-24,21.270000457763672
+784360,BMY,2008-03-25,21.600000381469727
+784361,BMY,2008-03-26,21.200000762939453
+784362,BMY,2008-03-27,21.299999237060547
+784363,BMY,2008-03-28,21.479999542236328
+784364,BMY,2008-03-31,21.299999237060547
+784365,BMY,2008-04-01,22.18000030517578
+784366,BMY,2008-04-02,21.65999984741211
+784367,BMY,2008-04-03,21.88999938964844
+784368,BMY,2008-04-04,22.190000534057617
+784369,BMY,2008-04-07,22.0
+784370,BMY,2008-04-08,21.84000015258789
+784371,BMY,2008-04-09,21.51000022888184
+784372,BMY,2008-04-10,22.09000015258789
+784373,BMY,2008-04-11,21.700000762939453
+784374,BMY,2008-04-14,21.549999237060547
+784375,BMY,2008-04-15,21.450000762939453
+784376,BMY,2008-04-16,21.979999542236328
+784377,BMY,2008-04-17,21.59000015258789
+784378,BMY,2008-04-18,22.100000381469727
+784379,BMY,2008-04-21,21.84000015258789
+784380,BMY,2008-04-22,21.31999969482422
+784381,BMY,2008-04-23,21.43000030517578
+784382,BMY,2008-04-24,22.209999084472656
+784383,BMY,2008-04-25,22.149999618530277
+784384,BMY,2008-04-28,22.15999984741211
+784385,BMY,2008-04-29,21.920000076293945
+784386,BMY,2008-04-30,21.96999931335449
+784387,BMY,2008-05-01,22.940000534057617
+784388,BMY,2008-05-02,23.350000381469727
+784389,BMY,2008-05-05,23.25
+784390,BMY,2008-05-06,23.18000030517578
+784391,BMY,2008-05-07,22.76000022888184
+784392,BMY,2008-05-08,22.790000915527344
+784393,BMY,2008-05-09,21.709999084472656
+784394,BMY,2008-05-12,21.6299991607666
+784395,BMY,2008-05-13,21.600000381469727
+784396,BMY,2008-05-14,21.600000381469727
+784397,BMY,2008-05-15,21.96999931335449
+784398,BMY,2008-05-16,21.940000534057617
+784399,BMY,2008-05-19,22.07999992370605
+784400,BMY,2008-05-20,22.07999992370605
+784401,BMY,2008-05-21,21.809999465942383
+784402,BMY,2008-05-22,21.950000762939453
+784403,BMY,2008-05-23,21.690000534057617
+784404,BMY,2008-05-27,22.01000022888184
+784405,BMY,2008-05-28,22.09000015258789
+784406,BMY,2008-05-29,22.479999542236328
+784407,BMY,2008-05-30,22.790000915527344
+784408,BMY,2008-06-02,21.979999542236328
+784409,BMY,2008-06-03,21.86000061035156
+784410,BMY,2008-06-04,21.559999465942383
+784411,BMY,2008-06-05,21.670000076293945
+784412,BMY,2008-06-06,20.8799991607666
+784413,BMY,2008-06-09,20.6299991607666
+784414,BMY,2008-06-10,20.11000061035156
+784415,BMY,2008-06-11,19.93000030517578
+784416,BMY,2008-06-12,19.670000076293945
+784417,BMY,2008-06-13,20.1200008392334
+784418,BMY,2008-06-16,20.059999465942383
+784419,BMY,2008-06-17,20.030000686645508
+784420,BMY,2008-06-18,19.780000686645508
+784421,BMY,2008-06-19,19.920000076293945
+784422,BMY,2008-06-20,19.56999969482422
+784423,BMY,2008-06-23,19.700000762939453
+784424,BMY,2008-06-24,20.229999542236328
+784425,BMY,2008-06-25,20.31999969482422
+784426,BMY,2008-06-26,19.670000076293945
+784427,BMY,2008-06-27,20.299999237060547
+784428,BMY,2008-06-30,20.530000686645508
+784429,BMY,2008-07-01,20.82999992370605
+784430,BMY,2008-07-02,20.59000015258789
+784431,BMY,2008-07-03,20.780000686645508
+784432,BMY,2008-07-07,20.600000381469727
+784433,BMY,2008-07-08,21.649999618530277
+784434,BMY,2008-07-09,21.549999237060547
+784435,BMY,2008-07-10,21.5
+784436,BMY,2008-07-11,21.1200008392334
+784437,BMY,2008-07-14,21.100000381469727
+784438,BMY,2008-07-15,21.65999984741211
+784439,BMY,2008-07-16,22.3799991607666
+784440,BMY,2008-07-17,22.540000915527344
+784441,BMY,2008-07-18,22.229999542236328
+784442,BMY,2008-07-21,21.82999992370605
+784443,BMY,2008-07-22,21.68000030517578
+784444,BMY,2008-07-23,21.88999938964844
+784445,BMY,2008-07-24,22.1200008392334
+784446,BMY,2008-07-25,22.13999938964844
+784447,BMY,2008-07-28,21.90999984741211
+784448,BMY,2008-07-29,21.530000686645508
+784449,BMY,2008-07-30,21.51000022888184
+784450,BMY,2008-07-31,21.1200008392334
+784451,BMY,2008-08-01,21.11000061035156
+784452,BMY,2008-08-04,21.38999938964844
+784453,BMY,2008-08-05,21.81999969482422
+784454,BMY,2008-08-06,21.88999938964844
+784455,BMY,2008-08-07,21.670000076293945
+784456,BMY,2008-08-08,22.309999465942383
+784457,BMY,2008-08-11,22.440000534057617
+784458,BMY,2008-08-12,22.200000762939453
+784459,BMY,2008-08-13,21.979999542236328
+784460,BMY,2008-08-14,21.8799991607666
+784461,BMY,2008-08-15,21.979999542236328
+784462,BMY,2008-08-18,21.75
+784463,BMY,2008-08-19,21.479999542236328
+784464,BMY,2008-08-20,21.520000457763672
+784465,BMY,2008-08-21,21.899999618530277
+784466,BMY,2008-08-22,22.34000015258789
+784467,BMY,2008-08-25,21.979999542236328
+784468,BMY,2008-08-26,21.979999542236328
+784469,BMY,2008-08-27,21.520000457763672
+784470,BMY,2008-08-28,21.63999938964844
+784471,BMY,2008-08-29,21.34000015258789
+784472,BMY,2008-09-02,21.530000686645508
+784473,BMY,2008-09-03,21.540000915527344
+784474,BMY,2008-09-04,21.5
+784475,BMY,2008-09-05,21.489999771118164
+784476,BMY,2008-09-08,22.31999969482422
+784477,BMY,2008-09-09,22.040000915527344
+784478,BMY,2008-09-10,21.670000076293945
+784479,BMY,2008-09-11,21.82999992370605
+784480,BMY,2008-09-12,22.239999771118164
+784481,BMY,2008-09-15,21.549999237060547
+784482,BMY,2008-09-16,21.459999084472656
+784483,BMY,2008-09-17,20.63999938964844
+784484,BMY,2008-09-18,20.90999984741211
+784485,BMY,2008-09-19,21.0
+784486,BMY,2008-09-22,20.6200008392334
+784487,BMY,2008-09-23,20.26000022888184
+784488,BMY,2008-09-24,20.61000061035156
+784489,BMY,2008-09-25,20.670000076293945
+784490,BMY,2008-09-26,20.81999969482422
+784491,BMY,2008-09-29,19.850000381469727
+784492,BMY,2008-09-30,20.850000381469727
+784493,BMY,2008-10-01,20.790000915527344
+784494,BMY,2008-10-02,20.399999618530277
+784495,BMY,2008-10-03,20.43000030517578
+784496,BMY,2008-10-06,19.31999969482422
+784497,BMY,2008-10-07,18.84000015258789
+784498,BMY,2008-10-08,18.940000534057617
+784499,BMY,2008-10-09,17.979999542236328
+784500,BMY,2008-10-10,17.559999465942383
+784501,BMY,2008-10-13,19.0
+784502,BMY,2008-10-14,18.700000762939453
+784503,BMY,2008-10-15,17.329999923706055
+784504,BMY,2008-10-16,17.260000228881836
+784505,BMY,2008-10-17,17.540000915527344
+784506,BMY,2008-10-20,18.399999618530277
+784507,BMY,2008-10-21,18.459999084472656
+784508,BMY,2008-10-22,17.530000686645508
+784509,BMY,2008-10-23,18.049999237060547
+784510,BMY,2008-10-24,17.639999389648438
+784511,BMY,2008-10-27,18.559999465942383
+784512,BMY,2008-10-28,20.290000915527344
+784513,BMY,2008-10-29,19.81999969482422
+784514,BMY,2008-10-30,20.51000022888184
+784515,BMY,2008-10-31,20.549999237060547
+784516,BMY,2008-11-03,20.549999237060547
+784517,BMY,2008-11-04,21.59000015258789
+784518,BMY,2008-11-05,20.75
+784519,BMY,2008-11-06,19.739999771118164
+784520,BMY,2008-11-07,20.549999237060547
+784521,BMY,2008-11-10,20.3799991607666
+784522,BMY,2008-11-11,20.040000915527344
+784523,BMY,2008-11-12,19.549999237060547
+784524,BMY,2008-11-13,19.989999771118164
+784525,BMY,2008-11-14,19.57999992370605
+784526,BMY,2008-11-17,19.700000762939453
+784527,BMY,2008-11-18,20.489999771118164
+784528,BMY,2008-11-19,20.270000457763672
+784529,BMY,2008-11-20,19.280000686645508
+784530,BMY,2008-11-21,19.11000061035156
+784531,BMY,2008-11-24,20.100000381469727
+784532,BMY,2008-11-25,20.56999969482422
+784533,BMY,2008-11-26,20.56999969482422
+784534,BMY,2008-11-28,20.700000762939453
+784535,BMY,2008-12-01,19.36000061035156
+784536,BMY,2008-12-02,20.280000686645508
+784537,BMY,2008-12-03,21.700000762939453
+784538,BMY,2008-12-04,20.700000762939453
+784539,BMY,2008-12-05,21.229999542236328
+784540,BMY,2008-12-08,21.989999771118164
+784541,BMY,2008-12-09,20.399999618530277
+784542,BMY,2008-12-10,21.309999465942383
+784543,BMY,2008-12-11,21.450000762939453
+784544,BMY,2008-12-12,22.51000022888184
+784545,BMY,2008-12-15,22.5
+784546,BMY,2008-12-16,22.5
+784547,BMY,2008-12-17,22.479999542236328
+784548,BMY,2008-12-18,22.86000061035156
+784549,BMY,2008-12-19,22.809999465942383
+784550,BMY,2008-12-22,22.93000030517578
+784551,BMY,2008-12-23,23.229999542236328
+784552,BMY,2008-12-24,23.209999084472656
+784553,BMY,2008-12-26,23.100000381469727
+784554,BMY,2008-12-29,22.940000534057617
+784555,BMY,2008-12-30,22.8700008392334
+784556,BMY,2008-12-31,23.25
+784557,BMY,2009-01-02,23.8799991607666
+784558,BMY,2009-01-05,23.229999542236328
+784559,BMY,2009-01-06,22.350000381469727
+784560,BMY,2009-01-07,22.18000030517578
+784561,BMY,2009-01-08,22.51000022888184
+784562,BMY,2009-01-09,22.350000381469727
+784563,BMY,2009-01-12,22.149999618530277
+784564,BMY,2009-01-13,22.01000022888184
+784565,BMY,2009-01-14,22.209999084472656
+784566,BMY,2009-01-15,22.09000015258789
+784567,BMY,2009-01-16,22.06999969482422
+784568,BMY,2009-01-20,21.739999771118164
+784569,BMY,2009-01-21,22.46999931335449
+784570,BMY,2009-01-22,22.350000381469727
+784571,BMY,2009-01-23,22.38999938964844
+784572,BMY,2009-01-26,22.25
+784573,BMY,2009-01-27,23.1299991607666
+784574,BMY,2009-01-28,22.3700008392334
+784575,BMY,2009-01-29,21.81999969482422
+784576,BMY,2009-01-30,21.40999984741211
+784577,BMY,2009-02-02,21.989999771118164
+784578,BMY,2009-02-03,22.899999618530277
+784579,BMY,2009-02-04,22.729999542236328
+784580,BMY,2009-02-05,22.76000022888184
+784581,BMY,2009-02-06,23.06999969482422
+784582,BMY,2009-02-09,23.07999992370605
+784583,BMY,2009-02-10,22.270000457763672
+784584,BMY,2009-02-11,22.6299991607666
+784585,BMY,2009-02-12,22.520000457763672
+784586,BMY,2009-02-13,21.75
+784587,BMY,2009-02-17,21.25
+784588,BMY,2009-02-18,20.920000076293945
+784589,BMY,2009-02-19,20.51000022888184
+784590,BMY,2009-02-20,20.3700008392334
+784591,BMY,2009-02-23,19.8799991607666
+784592,BMY,2009-02-24,20.36000061035156
+784593,BMY,2009-02-25,20.46999931335449
+784594,BMY,2009-02-26,19.399999618530277
+784595,BMY,2009-02-27,18.40999984741211
+784596,BMY,2009-03-02,17.739999771118164
+784597,BMY,2009-03-03,17.510000228881836
+784598,BMY,2009-03-04,18.489999771118164
+784599,BMY,2009-03-05,17.690000534057617
+784600,BMY,2009-03-06,18.350000381469727
+784601,BMY,2009-03-09,19.01000022888184
+784602,BMY,2009-03-10,20.229999542236328
+784603,BMY,2009-03-11,19.479999542236328
+784604,BMY,2009-03-12,20.780000686645508
+784605,BMY,2009-03-13,20.950000762939453
+784606,BMY,2009-03-16,20.520000457763672
+784607,BMY,2009-03-17,21.059999465942383
+784608,BMY,2009-03-18,21.18000030517578
+784609,BMY,2009-03-19,20.82999992370605
+784610,BMY,2009-03-20,20.489999771118164
+784611,BMY,2009-03-23,21.21999931335449
+784612,BMY,2009-03-24,20.81999969482422
+784613,BMY,2009-03-25,21.059999465942383
+784614,BMY,2009-03-26,21.09000015258789
+784615,BMY,2009-03-27,20.65999984741211
+784616,BMY,2009-03-30,21.020000457763672
+784617,BMY,2009-03-31,21.920000076293945
+784618,BMY,2009-04-01,21.96999931335449
+784619,BMY,2009-04-02,21.32999992370605
+784620,BMY,2009-04-03,20.170000076293945
+784621,BMY,2009-04-06,20.51000022888184
+784622,BMY,2009-04-07,20.290000915527344
+784623,BMY,2009-04-08,20.40999984741211
+784624,BMY,2009-04-09,20.18000030517578
+784625,BMY,2009-04-13,20.13999938964844
+784626,BMY,2009-04-14,19.84000015258789
+784627,BMY,2009-04-15,20.31999969482422
+784628,BMY,2009-04-16,20.350000381469727
+784629,BMY,2009-04-17,20.670000076293945
+784630,BMY,2009-04-20,20.149999618530277
+784631,BMY,2009-04-21,20.0
+784632,BMY,2009-04-22,19.809999465942383
+784633,BMY,2009-04-23,20.170000076293945
+784634,BMY,2009-04-24,20.100000381469727
+784635,BMY,2009-04-27,20.540000915527344
+784636,BMY,2009-04-28,19.649999618530277
+784637,BMY,2009-04-29,19.149999618530277
+784638,BMY,2009-04-30,19.200000762939453
+784639,BMY,2009-05-01,19.290000915527344
+784640,BMY,2009-05-04,19.530000686645508
+784641,BMY,2009-05-05,19.68000030517578
+784642,BMY,2009-05-06,19.809999465942383
+784643,BMY,2009-05-07,19.920000076293945
+784644,BMY,2009-05-08,20.399999618530277
+784645,BMY,2009-05-11,20.290000915527344
+784646,BMY,2009-05-12,20.479999542236328
+784647,BMY,2009-05-13,20.350000381469727
+784648,BMY,2009-05-14,20.459999084472656
+784649,BMY,2009-05-15,20.01000022888184
+784650,BMY,2009-05-18,20.459999084472656
+784651,BMY,2009-05-19,20.36000061035156
+784652,BMY,2009-05-20,20.540000915527344
+784653,BMY,2009-05-21,20.38999938964844
+784654,BMY,2009-05-22,20.020000457763672
+784655,BMY,2009-05-26,19.899999618530277
+784656,BMY,2009-05-27,19.520000457763672
+784657,BMY,2009-05-28,19.56999969482422
+784658,BMY,2009-05-29,19.920000076293945
+784659,BMY,2009-06-01,20.11000061035156
+784660,BMY,2009-06-02,20.399999618530277
+784661,BMY,2009-06-03,19.989999771118164
+784662,BMY,2009-06-04,19.979999542236328
+784663,BMY,2009-06-05,19.93000030517578
+784664,BMY,2009-06-08,19.76000022888184
+784665,BMY,2009-06-09,19.450000762939453
+784666,BMY,2009-06-10,19.40999984741211
+784667,BMY,2009-06-11,20.0
+784668,BMY,2009-06-12,19.809999465942383
+784669,BMY,2009-06-15,19.420000076293945
+784670,BMY,2009-06-16,19.3799991607666
+784671,BMY,2009-06-17,19.920000076293945
+784672,BMY,2009-06-18,20.440000534057617
+784673,BMY,2009-06-19,20.57999992370605
+784674,BMY,2009-06-22,20.299999237060547
+784675,BMY,2009-06-23,20.149999618530277
+784676,BMY,2009-06-24,20.190000534057617
+784677,BMY,2009-06-25,20.88999938964844
+784678,BMY,2009-06-26,20.959999084472656
+784679,BMY,2009-06-29,20.56999969482422
+784680,BMY,2009-06-30,20.309999465942383
+784681,BMY,2009-07-01,20.239999771118164
+784682,BMY,2009-07-02,19.770000457763672
+784683,BMY,2009-07-06,19.700000762939453
+784684,BMY,2009-07-07,19.68000030517578
+784685,BMY,2009-07-08,19.68000030517578
+784686,BMY,2009-07-09,19.5
+784687,BMY,2009-07-10,19.3700008392334
+784688,BMY,2009-07-13,19.479999542236328
+784689,BMY,2009-07-14,19.46999931335449
+784690,BMY,2009-07-15,19.86000061035156
+784691,BMY,2009-07-16,20.1299991607666
+784692,BMY,2009-07-17,20.0
+784693,BMY,2009-07-20,19.8799991607666
+784694,BMY,2009-07-21,20.11000061035156
+784695,BMY,2009-07-22,20.290000915527344
+784696,BMY,2009-07-23,20.86000061035156
+784697,BMY,2009-07-24,21.399999618530277
+784698,BMY,2009-07-27,21.3799991607666
+784699,BMY,2009-07-28,21.18000030517578
+784700,BMY,2009-07-29,21.59000015258789
+784701,BMY,2009-07-30,21.559999465942383
+784702,BMY,2009-07-31,21.739999771118164
+784703,BMY,2009-08-03,21.82999992370605
+784704,BMY,2009-08-04,21.920000076293945
+784705,BMY,2009-08-05,21.75
+784706,BMY,2009-08-06,21.729999542236328
+784707,BMY,2009-08-07,21.899999618530277
+784708,BMY,2009-08-10,21.8799991607666
+784709,BMY,2009-08-11,21.96999931335449
+784710,BMY,2009-08-12,21.88999938964844
+784711,BMY,2009-08-13,21.86000061035156
+784712,BMY,2009-08-14,21.809999465942383
+784713,BMY,2009-08-17,21.670000076293945
+784714,BMY,2009-08-18,21.770000457763672
+784715,BMY,2009-08-19,22.190000534057617
+784716,BMY,2009-08-20,22.25
+784717,BMY,2009-08-21,22.56999969482422
+784718,BMY,2009-08-24,22.57999992370605
+784719,BMY,2009-08-25,22.950000762939453
+784720,BMY,2009-08-26,22.90999984741211
+784721,BMY,2009-08-27,22.780000686645508
+784722,BMY,2009-08-28,22.1200008392334
+784723,BMY,2009-08-31,22.1299991607666
+784724,BMY,2009-09-01,21.690000534057617
+784725,BMY,2009-09-02,21.729999542236328
+784726,BMY,2009-09-03,21.770000457763672
+784727,BMY,2009-09-04,22.0
+784728,BMY,2009-09-08,22.030000686645508
+784729,BMY,2009-09-09,22.280000686645508
+784730,BMY,2009-09-10,22.26000022888184
+784731,BMY,2009-09-11,22.299999237060547
+784732,BMY,2009-09-14,22.38999938964844
+784733,BMY,2009-09-15,22.25
+784734,BMY,2009-09-16,22.459999084472656
+784735,BMY,2009-09-17,22.34000015258789
+784736,BMY,2009-09-18,22.520000457763672
+784737,BMY,2009-09-21,22.56999969482422
+784738,BMY,2009-09-22,22.270000457763672
+784739,BMY,2009-09-23,22.239999771118164
+784740,BMY,2009-09-24,22.43000030517578
+784741,BMY,2009-09-25,22.420000076293945
+784742,BMY,2009-09-28,22.690000534057617
+784743,BMY,2009-09-29,22.8799991607666
+784744,BMY,2009-09-30,22.520000457763672
+784745,BMY,2009-10-01,22.100000381469727
+784746,BMY,2009-10-02,22.26000022888184
+784747,BMY,2009-10-05,22.200000762939453
+784748,BMY,2009-10-06,22.459999084472656
+784749,BMY,2009-10-07,22.31999969482422
+784750,BMY,2009-10-08,22.34000015258789
+784751,BMY,2009-10-09,22.46999931335449
+784752,BMY,2009-10-12,22.700000762939453
+784753,BMY,2009-10-13,22.600000381469727
+784754,BMY,2009-10-14,22.940000534057617
+784755,BMY,2009-10-15,23.209999084472656
+784756,BMY,2009-10-16,22.8799991607666
+784757,BMY,2009-10-19,22.96999931335449
+784758,BMY,2009-10-20,23.040000915527344
+784759,BMY,2009-10-21,22.690000534057617
+784760,BMY,2009-10-22,22.459999084472656
+784761,BMY,2009-10-23,22.239999771118164
+784762,BMY,2009-10-26,21.920000076293945
+784763,BMY,2009-10-27,22.1200008392334
+784764,BMY,2009-10-28,22.15999984741211
+784765,BMY,2009-10-29,22.200000762939453
+784766,BMY,2009-10-30,21.799999237060547
+784767,BMY,2009-11-02,21.770000457763672
+784768,BMY,2009-11-03,21.86000061035156
+784769,BMY,2009-11-04,22.18000030517578
+784770,BMY,2009-11-05,22.5
+784771,BMY,2009-11-06,22.63999938964844
+784772,BMY,2009-11-09,23.049999237060547
+784773,BMY,2009-11-10,23.34000015258789
+784774,BMY,2009-11-11,23.25
+784775,BMY,2009-11-12,23.1200008392334
+784776,BMY,2009-11-13,23.18000030517578
+784777,BMY,2009-11-16,24.299999237060547
+784778,BMY,2009-11-17,24.229999542236328
+784779,BMY,2009-11-18,24.520000457763672
+784780,BMY,2009-11-19,24.030000686645508
+784781,BMY,2009-11-20,24.459999084472656
+784782,BMY,2009-11-23,25.049999237060547
+784783,BMY,2009-11-24,25.15999984741211
+784784,BMY,2009-11-25,25.649999618530277
+784785,BMY,2009-11-27,25.3799991607666
+784786,BMY,2009-11-30,25.309999465942383
+784787,BMY,2009-12-01,24.649999618530277
+784788,BMY,2009-12-02,24.770000457763672
+784789,BMY,2009-12-03,25.15999984741211
+784790,BMY,2009-12-04,25.13999938964844
+784791,BMY,2009-12-07,25.280000686645508
+784792,BMY,2009-12-08,24.899999618530277
+784793,BMY,2009-12-09,25.11000061035156
+784794,BMY,2009-12-10,25.540000915527344
+784795,BMY,2009-12-11,25.799999237060547
+784796,BMY,2009-12-14,25.959999084472656
+784797,BMY,2009-12-15,25.739999771118164
+784798,BMY,2009-12-16,25.809999465942383
+784799,BMY,2009-12-17,25.770000457763672
+784800,BMY,2009-12-18,25.780000686645508
+784801,BMY,2009-12-21,25.8700008392334
+784802,BMY,2009-12-22,25.59000015258789
+784803,BMY,2009-12-23,25.700000762939453
+784804,BMY,2009-12-24,25.76000022888184
+784805,BMY,2009-12-28,25.950000762939453
+784806,BMY,2009-12-29,25.850000381469727
+784807,BMY,2009-12-30,25.61000061035156
+784808,BMY,2009-12-31,25.25
+784809,BMY,2010-01-04,25.6299991607666
+784810,BMY,2010-01-05,25.229999542236328
+784811,BMY,2010-01-06,25.21999931335449
+784812,BMY,2010-01-07,25.239999771118164
+784813,BMY,2010-01-08,24.81999969482422
+784814,BMY,2010-01-11,25.07999992370605
+784815,BMY,2010-01-12,24.809999465942383
+784816,BMY,2010-01-13,24.989999771118164
+784817,BMY,2010-01-14,25.049999237060547
+784818,BMY,2010-01-15,25.06999969482422
+784819,BMY,2010-01-19,25.649999618530277
+784820,BMY,2010-01-20,25.459999084472656
+784821,BMY,2010-01-21,24.950000762939453
+784822,BMY,2010-01-22,24.600000381469727
+784823,BMY,2010-01-25,24.32999992370605
+784824,BMY,2010-01-26,24.299999237060547
+784825,BMY,2010-01-27,24.299999237060547
+784826,BMY,2010-01-28,24.100000381469727
+784827,BMY,2010-01-29,24.36000061035156
+784828,BMY,2010-02-01,24.3799991607666
+784829,BMY,2010-02-02,24.780000686645508
+784830,BMY,2010-02-03,24.5
+784831,BMY,2010-02-04,23.989999771118164
+784832,BMY,2010-02-05,23.96999931335449
+784833,BMY,2010-02-08,23.959999084472656
+784834,BMY,2010-02-09,24.25
+784835,BMY,2010-02-10,23.920000076293945
+784836,BMY,2010-02-11,23.88999938964844
+784837,BMY,2010-02-12,23.90999984741211
+784838,BMY,2010-02-16,24.209999084472656
+784839,BMY,2010-02-17,24.51000022888184
+784840,BMY,2010-02-18,24.84000015258789
+784841,BMY,2010-02-19,24.950000762939453
+784842,BMY,2010-02-22,24.68000030517578
+784843,BMY,2010-02-23,24.440000534057617
+784844,BMY,2010-02-24,24.709999084472656
+784845,BMY,2010-02-25,24.479999542236328
+784846,BMY,2010-02-26,24.51000022888184
+784847,BMY,2010-03-01,24.38999938964844
+784848,BMY,2010-03-02,24.71999931335449
+784849,BMY,2010-03-03,24.32999992370605
+784850,BMY,2010-03-04,24.46999931335449
+784851,BMY,2010-03-05,25.280000686645508
+784852,BMY,2010-03-08,25.309999465942383
+784853,BMY,2010-03-09,25.200000762939453
+784854,BMY,2010-03-10,25.649999618530277
+784855,BMY,2010-03-11,25.959999084472656
+784856,BMY,2010-03-12,25.88999938964844
+784857,BMY,2010-03-15,25.950000762939453
+784858,BMY,2010-03-16,25.989999771118164
+784859,BMY,2010-03-17,25.979999542236328
+784860,BMY,2010-03-18,26.06999969482422
+784861,BMY,2010-03-19,26.01000022888184
+784862,BMY,2010-03-22,26.479999542236328
+784863,BMY,2010-03-23,26.790000915527344
+784864,BMY,2010-03-24,26.690000534057617
+784865,BMY,2010-03-25,26.780000686645508
+784866,BMY,2010-03-26,26.690000534057617
+784867,BMY,2010-03-29,27.0
+784868,BMY,2010-03-30,26.76000022888184
+784869,BMY,2010-03-31,26.700000762939453
+784870,BMY,2010-04-01,26.950000762939453
+784871,BMY,2010-04-05,26.770000457763672
+784872,BMY,2010-04-06,26.3799991607666
+784873,BMY,2010-04-07,26.549999237060547
+784874,BMY,2010-04-08,26.170000076293945
+784875,BMY,2010-04-09,26.25
+784876,BMY,2010-04-12,26.290000915527344
+784877,BMY,2010-04-13,25.979999542236328
+784878,BMY,2010-04-14,25.700000762939453
+784879,BMY,2010-04-15,25.34000015258789
+784880,BMY,2010-04-16,25.479999542236328
+784881,BMY,2010-04-19,25.809999465942383
+784882,BMY,2010-04-20,25.43000030517578
+784883,BMY,2010-04-21,25.100000381469727
+784884,BMY,2010-04-22,24.440000534057617
+784885,BMY,2010-04-23,24.739999771118164
+784886,BMY,2010-04-26,24.5
+784887,BMY,2010-04-27,24.209999084472656
+784888,BMY,2010-04-28,24.34000015258789
+784889,BMY,2010-04-29,25.3700008392334
+784890,BMY,2010-04-30,25.309999465942383
+784891,BMY,2010-05-03,25.1299991607666
+784892,BMY,2010-05-04,25.270000457763672
+784893,BMY,2010-05-05,25.059999465942383
+784894,BMY,2010-05-06,24.280000686645508
+784895,BMY,2010-05-07,24.34000015258789
+784896,BMY,2010-05-10,24.13999938964844
+784897,BMY,2010-05-11,24.3700008392334
+784898,BMY,2010-05-12,24.440000534057617
+784899,BMY,2010-05-13,24.0
+784900,BMY,2010-05-14,23.559999465942383
+784901,BMY,2010-05-17,23.700000762939453
+784902,BMY,2010-05-18,23.549999237060547
+784903,BMY,2010-05-19,23.709999084472656
+784904,BMY,2010-05-20,23.09000015258789
+784905,BMY,2010-05-21,22.959999084472656
+784906,BMY,2010-05-24,22.989999771118164
+784907,BMY,2010-05-25,22.86000061035156
+784908,BMY,2010-05-26,22.71999931335449
+784909,BMY,2010-05-27,23.34000015258789
+784910,BMY,2010-05-28,23.209999084472656
+784911,BMY,2010-06-01,23.020000457763672
+784912,BMY,2010-06-02,23.0
+784913,BMY,2010-06-03,22.8799991607666
+784914,BMY,2010-06-04,22.440000534057617
+784915,BMY,2010-06-07,23.86000061035156
+784916,BMY,2010-06-08,24.299999237060547
+784917,BMY,2010-06-09,24.13999938964844
+784918,BMY,2010-06-10,24.63999938964844
+784919,BMY,2010-06-11,25.07999992370605
+784920,BMY,2010-06-14,25.290000915527344
+784921,BMY,2010-06-15,25.6299991607666
+784922,BMY,2010-06-16,25.8799991607666
+784923,BMY,2010-06-17,25.86000061035156
+784924,BMY,2010-06-18,25.780000686645508
+784925,BMY,2010-06-21,25.440000534057617
+784926,BMY,2010-06-22,25.440000534057617
+784927,BMY,2010-06-23,25.239999771118164
+784928,BMY,2010-06-24,25.350000381469727
+784929,BMY,2010-06-25,25.56999969482422
+784930,BMY,2010-06-28,25.56999969482422
+784931,BMY,2010-06-29,25.290000915527344
+784932,BMY,2010-06-30,24.940000534057617
+784933,BMY,2010-07-01,24.76000022888184
+784934,BMY,2010-07-02,24.690000534057617
+784935,BMY,2010-07-06,25.239999771118164
+784936,BMY,2010-07-07,25.799999237060547
+784937,BMY,2010-07-08,25.57999992370605
+784938,BMY,2010-07-09,25.600000381469727
+784939,BMY,2010-07-12,25.26000022888184
+784940,BMY,2010-07-13,25.309999465942383
+784941,BMY,2010-07-14,25.09000015258789
+784942,BMY,2010-07-15,25.5
+784943,BMY,2010-07-16,25.170000076293945
+784944,BMY,2010-07-19,24.84000015258789
+784945,BMY,2010-07-20,25.020000457763672
+784946,BMY,2010-07-21,24.75
+784947,BMY,2010-07-22,24.93000030517578
+784948,BMY,2010-07-23,24.649999618530277
+784949,BMY,2010-07-26,24.96999931335449
+784950,BMY,2010-07-27,25.31999969482422
+784951,BMY,2010-07-28,25.1200008392334
+784952,BMY,2010-07-29,25.07999992370605
+784953,BMY,2010-07-30,24.920000076293945
+784954,BMY,2010-08-02,25.530000686645508
+784955,BMY,2010-08-03,25.68000030517578
+784956,BMY,2010-08-04,26.030000686645508
+784957,BMY,2010-08-05,26.3799991607666
+784958,BMY,2010-08-06,26.3700008392334
+784959,BMY,2010-08-09,26.51000022888184
+784960,BMY,2010-08-10,26.65999984741211
+784961,BMY,2010-08-11,26.25
+784962,BMY,2010-08-12,26.32999992370605
+784963,BMY,2010-08-13,26.31999969482422
+784964,BMY,2010-08-16,26.280000686645508
+784965,BMY,2010-08-17,26.59000015258789
+784966,BMY,2010-08-18,26.280000686645508
+784967,BMY,2010-08-19,26.059999465942383
+784968,BMY,2010-08-20,26.440000534057617
+784969,BMY,2010-08-23,26.479999542236328
+784970,BMY,2010-08-24,26.020000457763672
+784971,BMY,2010-08-25,26.07999992370605
+784972,BMY,2010-08-26,25.850000381469727
+784973,BMY,2010-08-27,26.1200008392334
+784974,BMY,2010-08-30,25.850000381469727
+784975,BMY,2010-08-31,26.07999992370605
+784976,BMY,2010-09-01,26.40999984741211
+784977,BMY,2010-09-02,26.43000030517578
+784978,BMY,2010-09-03,26.57999992370605
+784979,BMY,2010-09-07,26.61000061035156
+784980,BMY,2010-09-08,26.75
+784981,BMY,2010-09-09,26.8700008392334
+784982,BMY,2010-09-10,27.049999237060547
+784983,BMY,2010-09-13,27.15999984741211
+784984,BMY,2010-09-14,26.959999084472656
+784985,BMY,2010-09-15,27.01000022888184
+784986,BMY,2010-09-16,26.950000762939453
+784987,BMY,2010-09-17,27.309999465942383
+784988,BMY,2010-09-20,27.809999465942383
+784989,BMY,2010-09-21,27.790000915527344
+784990,BMY,2010-09-22,27.81999969482422
+784991,BMY,2010-09-23,27.68000030517578
+784992,BMY,2010-09-24,27.6200008392334
+784993,BMY,2010-09-27,27.600000381469727
+784994,BMY,2010-09-28,27.93000030517578
+784995,BMY,2010-09-29,27.3700008392334
+784996,BMY,2010-09-30,27.11000061035156
+784997,BMY,2010-10-01,27.280000686645508
+784998,BMY,2010-10-04,26.729999542236328
+784999,BMY,2010-10-05,27.13999938964844
+785000,BMY,2010-10-06,27.190000534057617
+785001,BMY,2010-10-07,27.299999237060547
+785002,BMY,2010-10-08,27.15999984741211
+785003,BMY,2010-10-11,27.36000061035156
+785004,BMY,2010-10-12,27.229999542236328
+785005,BMY,2010-10-13,27.34000015258789
+785006,BMY,2010-10-14,27.51000022888184
+785007,BMY,2010-10-15,27.200000762939453
+785008,BMY,2010-10-18,27.32999992370605
+785009,BMY,2010-10-19,26.84000015258789
+785010,BMY,2010-10-20,26.88999938964844
+785011,BMY,2010-10-21,27.11000061035156
+785012,BMY,2010-10-22,26.959999084472656
+785013,BMY,2010-10-25,27.15999984741211
+785014,BMY,2010-10-26,26.86000061035156
+785015,BMY,2010-10-27,26.8700008392334
+785016,BMY,2010-10-28,26.989999771118164
+785017,BMY,2010-10-29,26.899999618530277
+785018,BMY,2010-11-01,27.06999969482422
+785019,BMY,2010-11-02,26.899999618530277
+785020,BMY,2010-11-03,26.649999618530277
+785021,BMY,2010-11-04,26.82999992370605
+785022,BMY,2010-11-05,26.690000534057617
+785023,BMY,2010-11-08,26.46999931335449
+785024,BMY,2010-11-09,26.25
+785025,BMY,2010-11-10,26.309999465942383
+785026,BMY,2010-11-11,26.270000457763672
+785027,BMY,2010-11-12,26.020000457763672
+785028,BMY,2010-11-15,26.31999969482422
+785029,BMY,2010-11-16,26.040000915527344
+785030,BMY,2010-11-17,25.959999084472656
+785031,BMY,2010-11-18,26.31999969482422
+785032,BMY,2010-11-19,25.950000762939453
+785033,BMY,2010-11-22,25.899999618530277
+785034,BMY,2010-11-23,25.559999465942383
+785035,BMY,2010-11-24,25.649999618530277
+785036,BMY,2010-11-26,25.549999237060547
+785037,BMY,2010-11-29,25.420000076293945
+785038,BMY,2010-11-30,25.239999771118164
+785039,BMY,2010-12-01,25.559999465942383
+785040,BMY,2010-12-02,25.84000015258789
+785041,BMY,2010-12-03,25.90999984741211
+785042,BMY,2010-12-06,25.88999938964844
+785043,BMY,2010-12-07,25.82999992370605
+785044,BMY,2010-12-08,25.899999618530277
+785045,BMY,2010-12-09,25.899999618530277
+785046,BMY,2010-12-10,26.040000915527344
+785047,BMY,2010-12-13,26.26000022888184
+785048,BMY,2010-12-14,26.549999237060547
+785049,BMY,2010-12-15,26.649999618530277
+785050,BMY,2010-12-16,26.71999931335449
+785051,BMY,2010-12-17,26.489999771118164
+785052,BMY,2010-12-20,26.51000022888184
+785053,BMY,2010-12-21,26.36000061035156
+785054,BMY,2010-12-22,26.34000015258789
+785055,BMY,2010-12-23,26.31999969482422
+785056,BMY,2010-12-27,26.5
+785057,BMY,2010-12-28,26.59000015258789
+785058,BMY,2010-12-29,26.549999237060547
+785059,BMY,2010-12-30,26.450000762939453
+785060,BMY,2010-12-31,26.479999542236328
+785061,BMY,2011-01-03,26.57999992370605
+785062,BMY,2011-01-04,26.5
+785063,BMY,2011-01-05,26.059999465942383
+785064,BMY,2011-01-06,25.84000015258789
+785065,BMY,2011-01-07,25.799999237060547
+785066,BMY,2011-01-10,25.739999771118164
+785067,BMY,2011-01-11,25.61000061035156
+785068,BMY,2011-01-12,25.950000762939453
+785069,BMY,2011-01-13,25.899999618530277
+785070,BMY,2011-01-14,25.84000015258789
+785071,BMY,2011-01-18,25.76000022888184
+785072,BMY,2011-01-19,25.61000061035156
+785073,BMY,2011-01-20,25.82999992370605
+785074,BMY,2011-01-21,26.059999465942383
+785075,BMY,2011-01-24,26.0
+785076,BMY,2011-01-25,26.030000686645508
+785077,BMY,2011-01-26,25.93000030517578
+785078,BMY,2011-01-27,26.350000381469727
+785079,BMY,2011-01-28,25.790000915527344
+785080,BMY,2011-01-31,25.18000030517578
+785081,BMY,2011-02-01,25.270000457763672
+785082,BMY,2011-02-02,25.280000686645508
+785083,BMY,2011-02-03,25.5
+785084,BMY,2011-02-04,25.700000762939453
+785085,BMY,2011-02-07,25.82999992370605
+785086,BMY,2011-02-08,25.75
+785087,BMY,2011-02-09,25.71999931335449
+785088,BMY,2011-02-10,25.540000915527344
+785089,BMY,2011-02-11,25.21999931335449
+785090,BMY,2011-02-14,25.559999465942383
+785091,BMY,2011-02-15,25.61000061035156
+785092,BMY,2011-02-16,25.6200008392334
+785093,BMY,2011-02-17,25.770000457763672
+785094,BMY,2011-02-18,25.489999771118164
+785095,BMY,2011-02-22,25.3799991607666
+785096,BMY,2011-02-23,25.21999931335449
+785097,BMY,2011-02-24,25.399999618530277
+785098,BMY,2011-02-25,25.489999771118164
+785099,BMY,2011-02-28,25.809999465942383
+785100,BMY,2011-03-01,25.57999992370605
+785101,BMY,2011-03-02,25.38999938964844
+785102,BMY,2011-03-03,26.13999938964844
+785103,BMY,2011-03-04,26.43000030517578
+785104,BMY,2011-03-07,26.309999465942383
+785105,BMY,2011-03-08,26.450000762939453
+785106,BMY,2011-03-09,26.350000381469727
+785107,BMY,2011-03-10,26.26000022888184
+785108,BMY,2011-03-11,26.40999984741211
+785109,BMY,2011-03-14,26.200000762939453
+785110,BMY,2011-03-15,25.56999969482422
+785111,BMY,2011-03-16,24.96999931335449
+785112,BMY,2011-03-17,25.43000030517578
+785113,BMY,2011-03-18,25.729999542236328
+785114,BMY,2011-03-21,26.0
+785115,BMY,2011-03-22,26.290000915527344
+785116,BMY,2011-03-23,26.15999984741211
+785117,BMY,2011-03-24,26.43000030517578
+785118,BMY,2011-03-25,27.290000915527344
+785119,BMY,2011-03-28,26.979999542236328
+785120,BMY,2011-03-29,26.84000015258789
+785121,BMY,2011-03-30,26.46999931335449
+785122,BMY,2011-03-31,26.43000030517578
+785123,BMY,2011-04-01,26.459999084472656
+785124,BMY,2011-04-04,26.71999931335449
+785125,BMY,2011-04-05,26.8700008392334
+785126,BMY,2011-04-06,27.190000534057617
+785127,BMY,2011-04-07,27.07999992370605
+785128,BMY,2011-04-08,27.51000022888184
+785129,BMY,2011-04-11,27.399999618530277
+785130,BMY,2011-04-12,27.440000534057617
+785131,BMY,2011-04-13,27.32999992370605
+785132,BMY,2011-04-14,27.61000061035156
+785133,BMY,2011-04-15,27.8799991607666
+785134,BMY,2011-04-18,27.57999992370605
+785135,BMY,2011-04-19,27.450000762939453
+785136,BMY,2011-04-20,27.700000762939453
+785137,BMY,2011-04-21,27.81999969482422
+785138,BMY,2011-04-25,27.739999771118164
+785139,BMY,2011-04-26,28.1200008392334
+785140,BMY,2011-04-27,28.280000686645508
+785141,BMY,2011-04-28,28.290000915527344
+785142,BMY,2011-04-29,28.100000381469727
+785143,BMY,2011-05-02,28.450000762939453
+785144,BMY,2011-05-03,28.82999992370605
+785145,BMY,2011-05-04,28.709999084472656
+785146,BMY,2011-05-05,28.489999771118164
+785147,BMY,2011-05-06,28.63999938964844
+785148,BMY,2011-05-09,28.71999931335449
+785149,BMY,2011-05-10,28.809999465942383
+785150,BMY,2011-05-11,28.76000022888184
+785151,BMY,2011-05-12,28.90999984741211
+785152,BMY,2011-05-13,28.809999465942383
+785153,BMY,2011-05-16,28.790000915527344
+785154,BMY,2011-05-17,28.649999618530277
+785155,BMY,2011-05-18,28.86000061035156
+785156,BMY,2011-05-19,28.600000381469727
+785157,BMY,2011-05-20,28.3700008392334
+785158,BMY,2011-05-23,28.200000762939453
+785159,BMY,2011-05-24,28.25
+785160,BMY,2011-05-25,28.280000686645508
+785161,BMY,2011-05-26,28.40999984741211
+785162,BMY,2011-05-27,28.46999931335449
+785163,BMY,2011-05-31,28.76000022888184
+785164,BMY,2011-06-01,28.270000457763672
+785165,BMY,2011-06-02,28.09000015258789
+785166,BMY,2011-06-03,27.979999542236328
+785167,BMY,2011-06-06,27.96999931335449
+785168,BMY,2011-06-07,27.989999771118164
+785169,BMY,2011-06-08,27.920000076293945
+785170,BMY,2011-06-09,27.86000061035156
+785171,BMY,2011-06-10,27.450000762939453
+785172,BMY,2011-06-13,27.600000381469727
+785173,BMY,2011-06-14,27.690000534057617
+785174,BMY,2011-06-15,27.420000076293945
+785175,BMY,2011-06-16,27.46999931335449
+785176,BMY,2011-06-17,27.520000457763672
+785177,BMY,2011-06-20,27.809999465942383
+785178,BMY,2011-06-21,27.979999542236328
+785179,BMY,2011-06-22,27.739999771118164
+785180,BMY,2011-06-23,29.32999992370605
+785181,BMY,2011-06-24,28.93000030517578
+785182,BMY,2011-06-27,28.46999931335449
+785183,BMY,2011-06-28,28.600000381469727
+785184,BMY,2011-06-29,28.540000915527344
+785185,BMY,2011-06-30,28.959999084472656
+785186,BMY,2011-07-01,29.149999618530277
+785187,BMY,2011-07-05,29.15999984741211
+785188,BMY,2011-07-06,29.21999931335449
+785189,BMY,2011-07-07,29.3700008392334
+785190,BMY,2011-07-08,29.1200008392334
+785191,BMY,2011-07-11,28.88999938964844
+785192,BMY,2011-07-12,29.01000022888184
+785193,BMY,2011-07-13,29.030000686645508
+785194,BMY,2011-07-14,29.100000381469727
+785195,BMY,2011-07-15,28.96999931335449
+785196,BMY,2011-07-18,28.65999984741211
+785197,BMY,2011-07-19,28.809999465942383
+785198,BMY,2011-07-20,28.88999938964844
+785199,BMY,2011-07-21,29.559999465942383
+785200,BMY,2011-07-22,29.489999771118164
+785201,BMY,2011-07-25,29.209999084472656
+785202,BMY,2011-07-26,29.040000915527344
+785203,BMY,2011-07-27,28.61000061035156
+785204,BMY,2011-07-28,29.049999237060547
+785205,BMY,2011-07-29,28.65999984741211
+785206,BMY,2011-08-01,28.549999237060547
+785207,BMY,2011-08-02,28.040000915527344
+785208,BMY,2011-08-03,28.290000915527344
+785209,BMY,2011-08-04,27.18000030517578
+785210,BMY,2011-08-05,27.43000030517578
+785211,BMY,2011-08-08,26.3799991607666
+785212,BMY,2011-08-09,27.100000381469727
+785213,BMY,2011-08-10,26.459999084472656
+785214,BMY,2011-08-11,27.799999237060547
+785215,BMY,2011-08-12,27.96999931335449
+785216,BMY,2011-08-15,28.170000076293945
+785217,BMY,2011-08-16,28.38999938964844
+785218,BMY,2011-08-17,28.51000022888184
+785219,BMY,2011-08-18,27.850000381469727
+785220,BMY,2011-08-19,27.8799991607666
+785221,BMY,2011-08-22,28.049999237060547
+785222,BMY,2011-08-23,28.76000022888184
+785223,BMY,2011-08-24,28.90999984741211
+785224,BMY,2011-08-25,28.479999542236328
+785225,BMY,2011-08-26,28.71999931335449
+785226,BMY,2011-08-29,29.290000915527344
+785227,BMY,2011-08-30,29.1200008392334
+785228,BMY,2011-08-31,29.75
+785229,BMY,2011-09-01,29.690000534057617
+785230,BMY,2011-09-02,29.01000022888184
+785231,BMY,2011-09-06,29.239999771118164
+785232,BMY,2011-09-07,29.90999984741211
+785233,BMY,2011-09-08,29.84000015258789
+785234,BMY,2011-09-09,29.15999984741211
+785235,BMY,2011-09-12,29.440000534057617
+785236,BMY,2011-09-13,29.549999237060547
+785237,BMY,2011-09-14,29.6299991607666
+785238,BMY,2011-09-15,29.959999084472656
+785239,BMY,2011-09-16,30.530000686645508
+785240,BMY,2011-09-19,30.71999931335449
+785241,BMY,2011-09-20,31.489999771118164
+785242,BMY,2011-09-21,30.950000762939453
+785243,BMY,2011-09-22,30.6200008392334
+785244,BMY,2011-09-23,30.88999938964844
+785245,BMY,2011-09-26,30.940000534057617
+785246,BMY,2011-09-27,31.239999771118164
+785247,BMY,2011-09-28,30.84000015258789
+785248,BMY,2011-09-29,31.1200008392334
+785249,BMY,2011-09-30,31.3799991607666
+785250,BMY,2011-10-03,31.489999771118164
+785251,BMY,2011-10-04,32.09000015258789
+785252,BMY,2011-10-05,32.72999954223633
+785253,BMY,2011-10-06,32.45000076293945
+785254,BMY,2011-10-07,32.380001068115234
+785255,BMY,2011-10-10,32.83000183105469
+785256,BMY,2011-10-11,32.959999084472656
+785257,BMY,2011-10-12,32.81999969482422
+785258,BMY,2011-10-13,32.7599983215332
+785259,BMY,2011-10-14,32.439998626708984
+785260,BMY,2011-10-17,32.439998626708984
+785261,BMY,2011-10-18,32.560001373291016
+785262,BMY,2011-10-19,32.349998474121094
+785263,BMY,2011-10-20,32.439998626708984
+785264,BMY,2011-10-21,32.560001373291016
+785265,BMY,2011-10-24,32.529998779296875
+785266,BMY,2011-10-25,32.11000061035156
+785267,BMY,2011-10-26,32.5099983215332
+785268,BMY,2011-10-27,32.9900016784668
+785269,BMY,2011-10-28,32.09000015258789
+785270,BMY,2011-10-31,31.59000015258789
+785271,BMY,2011-11-01,31.309999465942383
+785272,BMY,2011-11-02,31.170000076293945
+785273,BMY,2011-11-03,31.739999771118164
+785274,BMY,2011-11-04,31.34000015258789
+785275,BMY,2011-11-07,31.38999938964844
+785276,BMY,2011-11-08,31.729999542236328
+785277,BMY,2011-11-09,30.96999931335449
+785278,BMY,2011-11-10,31.31999969482422
+785279,BMY,2011-11-11,31.790000915527344
+785280,BMY,2011-11-14,31.51000022888184
+785281,BMY,2011-11-15,31.209999084472656
+785282,BMY,2011-11-16,30.84000015258789
+785283,BMY,2011-11-17,30.6299991607666
+785284,BMY,2011-11-18,30.809999465942383
+785285,BMY,2011-11-21,30.420000076293945
+785286,BMY,2011-11-22,30.51000022888184
+785287,BMY,2011-11-23,30.149999618530277
+785288,BMY,2011-11-25,30.15999984741211
+785289,BMY,2011-11-28,31.11000061035156
+785290,BMY,2011-11-29,31.5
+785291,BMY,2011-11-30,32.720001220703125
+785292,BMY,2011-12-01,32.900001525878906
+785293,BMY,2011-12-02,32.77000045776367
+785294,BMY,2011-12-05,32.83000183105469
+785295,BMY,2011-12-06,33.119998931884766
+785296,BMY,2011-12-07,33.529998779296875
+785297,BMY,2011-12-08,33.310001373291016
+785298,BMY,2011-12-09,33.540000915527344
+785299,BMY,2011-12-12,33.18000030517578
+785300,BMY,2011-12-13,33.529998779296875
+785301,BMY,2011-12-14,33.7400016784668
+785302,BMY,2011-12-15,34.27000045776367
+785303,BMY,2011-12-16,34.220001220703125
+785304,BMY,2011-12-19,34.27000045776367
+785305,BMY,2011-12-20,35.029998779296875
+785306,BMY,2011-12-21,35.290000915527344
+785307,BMY,2011-12-22,35.09000015258789
+785308,BMY,2011-12-23,35.11000061035156
+785309,BMY,2011-12-27,35.22999954223633
+785310,BMY,2011-12-28,35.060001373291016
+785311,BMY,2011-12-29,35.27000045776367
+785312,BMY,2011-12-30,35.2400016784668
+785313,BMY,2012-01-03,35.0099983215332
+785314,BMY,2012-01-04,34.34000015258789
+785315,BMY,2012-01-05,34.15999984741211
+785316,BMY,2012-01-06,34.220001220703125
+785317,BMY,2012-01-09,33.90999984741211
+785318,BMY,2012-01-10,34.619998931884766
+785319,BMY,2012-01-11,34.099998474121094
+785320,BMY,2012-01-12,34.119998931884766
+785321,BMY,2012-01-13,33.79999923706055
+785322,BMY,2012-01-17,33.720001220703125
+785323,BMY,2012-01-18,33.72999954223633
+785324,BMY,2012-01-19,32.709999084472656
+785325,BMY,2012-01-20,32.650001525878906
+785326,BMY,2012-01-23,32.470001220703125
+785327,BMY,2012-01-24,32.25
+785328,BMY,2012-01-25,32.70000076293945
+785329,BMY,2012-01-26,32.47999954223633
+785330,BMY,2012-01-27,32.290000915527344
+785331,BMY,2012-01-30,32.25
+785332,BMY,2012-01-31,32.2400016784668
+785333,BMY,2012-02-01,32.43000030517578
+785334,BMY,2012-02-02,32.310001373291016
+785335,BMY,2012-02-03,32.2599983215332
+785336,BMY,2012-02-06,32.130001068115234
+785337,BMY,2012-02-07,32.150001525878906
+785338,BMY,2012-02-08,32.08000183105469
+785339,BMY,2012-02-09,31.989999771118164
+785340,BMY,2012-02-10,31.899999618530277
+785341,BMY,2012-02-13,31.989999771118164
+785342,BMY,2012-02-14,31.850000381469727
+785343,BMY,2012-02-15,31.8700008392334
+785344,BMY,2012-02-16,32.040000915527344
+785345,BMY,2012-02-17,33.119998931884766
+785346,BMY,2012-02-21,32.31999969482422
+785347,BMY,2012-02-22,32.22999954223633
+785348,BMY,2012-02-23,32.349998474121094
+785349,BMY,2012-02-24,32.599998474121094
+785350,BMY,2012-02-27,32.650001525878906
+785351,BMY,2012-02-28,32.45000076293945
+785352,BMY,2012-02-29,32.16999816894531
+785353,BMY,2012-03-01,32.63999938964844
+785354,BMY,2012-03-02,32.59000015258789
+785355,BMY,2012-03-05,32.91999816894531
+785356,BMY,2012-03-06,32.33000183105469
+785357,BMY,2012-03-07,32.47999954223633
+785358,BMY,2012-03-08,32.779998779296875
+785359,BMY,2012-03-09,32.90999984741211
+785360,BMY,2012-03-12,33.04999923706055
+785361,BMY,2012-03-13,33.41999816894531
+785362,BMY,2012-03-14,33.54999923706055
+785363,BMY,2012-03-15,33.22999954223633
+785364,BMY,2012-03-16,33.18000030517578
+785365,BMY,2012-03-19,33.150001525878906
+785366,BMY,2012-03-20,33.08000183105469
+785367,BMY,2012-03-21,33.119998931884766
+785368,BMY,2012-03-22,32.900001525878906
+785369,BMY,2012-03-23,32.959999084472656
+785370,BMY,2012-03-26,33.59000015258789
+785371,BMY,2012-03-27,33.66999816894531
+785372,BMY,2012-03-28,33.66999816894531
+785373,BMY,2012-03-29,33.560001373291016
+785374,BMY,2012-03-30,33.75
+785375,BMY,2012-04-02,33.88999938964844
+785376,BMY,2012-04-03,33.869998931884766
+785377,BMY,2012-04-04,33.70000076293945
+785378,BMY,2012-04-05,33.68000030517578
+785379,BMY,2012-04-09,33.040000915527344
+785380,BMY,2012-04-10,32.470001220703125
+785381,BMY,2012-04-11,32.59000015258789
+785382,BMY,2012-04-12,32.54999923706055
+785383,BMY,2012-04-13,32.540000915527344
+785384,BMY,2012-04-16,32.93000030517578
+785385,BMY,2012-04-17,33.38999938964844
+785386,BMY,2012-04-18,33.56999969482422
+785387,BMY,2012-04-19,33.93000030517578
+785388,BMY,2012-04-20,34.22999954223633
+785389,BMY,2012-04-23,33.939998626708984
+785390,BMY,2012-04-24,33.970001220703125
+785391,BMY,2012-04-25,34.290000915527344
+785392,BMY,2012-04-26,33.7599983215332
+785393,BMY,2012-04-27,33.31999969482422
+785394,BMY,2012-04-30,33.369998931884766
+785395,BMY,2012-05-01,33.52000045776367
+785396,BMY,2012-05-02,33.4900016784668
+785397,BMY,2012-05-03,33.5
+785398,BMY,2012-05-04,33.369998931884766
+785399,BMY,2012-05-07,33.459999084472656
+785400,BMY,2012-05-08,33.209999084472656
+785401,BMY,2012-05-09,32.810001373291016
+785402,BMY,2012-05-10,33.189998626708984
+785403,BMY,2012-05-11,33.11000061035156
+785404,BMY,2012-05-14,32.90999984741211
+785405,BMY,2012-05-15,32.97999954223633
+785406,BMY,2012-05-16,33.02000045776367
+785407,BMY,2012-05-17,32.75
+785408,BMY,2012-05-18,32.720001220703125
+785409,BMY,2012-05-21,32.709999084472656
+785410,BMY,2012-05-22,32.83000183105469
+785411,BMY,2012-05-23,32.52000045776367
+785412,BMY,2012-05-24,32.9900016784668
+785413,BMY,2012-05-25,33.09000015258789
+785414,BMY,2012-05-29,33.34000015258789
+785415,BMY,2012-05-30,33.47999954223633
+785416,BMY,2012-05-31,33.34000015258789
+785417,BMY,2012-06-01,33.33000183105469
+785418,BMY,2012-06-04,33.65999984741211
+785419,BMY,2012-06-05,33.900001525878906
+785420,BMY,2012-06-06,34.040000915527344
+785421,BMY,2012-06-07,34.25
+785422,BMY,2012-06-08,34.369998931884766
+785423,BMY,2012-06-11,34.18000030517578
+785424,BMY,2012-06-12,34.25
+785425,BMY,2012-06-13,34.209999084472656
+785426,BMY,2012-06-14,34.54999923706055
+785427,BMY,2012-06-15,34.22999954223633
+785428,BMY,2012-06-18,34.58000183105469
+785429,BMY,2012-06-19,34.83000183105469
+785430,BMY,2012-06-20,34.7400016784668
+785431,BMY,2012-06-21,34.790000915527344
+785432,BMY,2012-06-22,35.36000061035156
+785433,BMY,2012-06-25,34.130001068115234
+785434,BMY,2012-06-26,34.52000045776367
+785435,BMY,2012-06-27,35.09000015258789
+785436,BMY,2012-06-28,35.08000183105469
+785437,BMY,2012-06-29,35.95000076293945
+785438,BMY,2012-07-02,36.04999923706055
+785439,BMY,2012-07-03,34.90999984741211
+785440,BMY,2012-07-05,34.77000045776367
+785441,BMY,2012-07-06,34.61000061035156
+785442,BMY,2012-07-09,35.02000045776367
+785443,BMY,2012-07-10,34.720001220703125
+785444,BMY,2012-07-11,34.59000015258789
+785445,BMY,2012-07-12,34.90999984741211
+785446,BMY,2012-07-13,35.369998931884766
+785447,BMY,2012-07-16,35.43000030517578
+785448,BMY,2012-07-17,35.97999954223633
+785449,BMY,2012-07-18,36.09000015258789
+785450,BMY,2012-07-19,36.150001525878906
+785451,BMY,2012-07-20,35.41999816894531
+785452,BMY,2012-07-23,34.970001220703125
+785453,BMY,2012-07-24,34.72999954223633
+785454,BMY,2012-07-25,34.95000076293945
+785455,BMY,2012-07-26,35.79999923706055
+785456,BMY,2012-07-27,36.04999923706055
+785457,BMY,2012-07-30,35.630001068115234
+785458,BMY,2012-07-31,35.599998474121094
+785459,BMY,2012-08-01,35.599998474121094
+785460,BMY,2012-08-02,32.54999923706055
+785461,BMY,2012-08-03,32.63999938964844
+785462,BMY,2012-08-06,32.59000015258789
+785463,BMY,2012-08-07,32.540000915527344
+785464,BMY,2012-08-08,32.099998474121094
+785465,BMY,2012-08-09,31.770000457763672
+785466,BMY,2012-08-10,31.729999542236328
+785467,BMY,2012-08-13,31.56999969482422
+785468,BMY,2012-08-14,31.729999542236328
+785469,BMY,2012-08-15,31.8799991607666
+785470,BMY,2012-08-16,31.920000076293945
+785471,BMY,2012-08-17,31.56999969482422
+785472,BMY,2012-08-20,31.700000762939453
+785473,BMY,2012-08-21,31.6200008392334
+785474,BMY,2012-08-22,31.809999465942383
+785475,BMY,2012-08-23,32.150001525878906
+785476,BMY,2012-08-24,32.56999969482422
+785477,BMY,2012-08-27,32.88999938964844
+785478,BMY,2012-08-28,32.959999084472656
+785479,BMY,2012-08-29,32.900001525878906
+785480,BMY,2012-08-30,32.869998931884766
+785481,BMY,2012-08-31,33.0099983215332
+785482,BMY,2012-09-04,33.13999938964844
+785483,BMY,2012-09-05,33.08000183105469
+785484,BMY,2012-09-06,33.5
+785485,BMY,2012-09-07,33.29999923706055
+785486,BMY,2012-09-10,33.13999938964844
+785487,BMY,2012-09-11,33.560001373291016
+785488,BMY,2012-09-12,33.599998474121094
+785489,BMY,2012-09-13,33.709999084472656
+785490,BMY,2012-09-14,33.2400016784668
+785491,BMY,2012-09-17,33.06999969482422
+785492,BMY,2012-09-18,32.900001525878906
+785493,BMY,2012-09-19,32.900001525878906
+785494,BMY,2012-09-20,33.08000183105469
+785495,BMY,2012-09-21,33.61000061035156
+785496,BMY,2012-09-24,33.869998931884766
+785497,BMY,2012-09-25,33.970001220703125
+785498,BMY,2012-09-26,33.65999984741211
+785499,BMY,2012-09-27,33.849998474121094
+785500,BMY,2012-09-28,33.75
+785501,BMY,2012-10-01,33.90999984741211
+785502,BMY,2012-10-02,33.95000076293945
+785503,BMY,2012-10-03,33.560001373291016
+785504,BMY,2012-10-04,33.689998626708984
+785505,BMY,2012-10-05,33.63999938964844
+785506,BMY,2012-10-08,33.560001373291016
+785507,BMY,2012-10-09,33.22999954223633
+785508,BMY,2012-10-10,33.2599983215332
+785509,BMY,2012-10-11,32.95000076293945
+785510,BMY,2012-10-12,33.09000015258789
+785511,BMY,2012-10-15,33.93000030517578
+785512,BMY,2012-10-16,34.130001068115234
+785513,BMY,2012-10-17,34.380001068115234
+785514,BMY,2012-10-18,34.290000915527344
+785515,BMY,2012-10-19,33.810001373291016
+785516,BMY,2012-10-22,34.040000915527344
+785517,BMY,2012-10-23,33.2400016784668
+785518,BMY,2012-10-24,33.04999923706055
+785519,BMY,2012-10-25,33.72999954223633
+785520,BMY,2012-10-26,33.619998931884766
+785521,BMY,2012-10-31,33.25
+785522,BMY,2012-11-01,33.47999954223633
+785523,BMY,2012-11-02,33.18000030517578
+785524,BMY,2012-11-05,33.09000015258789
+785525,BMY,2012-11-06,33.27000045776367
+785526,BMY,2012-11-07,32.619998931884766
+785527,BMY,2012-11-08,32.119998931884766
+785528,BMY,2012-11-09,32.22999954223633
+785529,BMY,2012-11-12,31.940000534057617
+785530,BMY,2012-11-13,31.8700008392334
+785531,BMY,2012-11-14,31.479999542236328
+785532,BMY,2012-11-15,30.809999465942383
+785533,BMY,2012-11-16,31.709999084472656
+785534,BMY,2012-11-19,32.029998779296875
+785535,BMY,2012-11-20,32.150001525878906
+785536,BMY,2012-11-21,32.40999984741211
+785537,BMY,2012-11-23,32.619998931884766
+785538,BMY,2012-11-26,32.72999954223633
+785539,BMY,2012-11-27,32.61000061035156
+785540,BMY,2012-11-28,32.72999954223633
+785541,BMY,2012-11-29,32.81999969482422
+785542,BMY,2012-11-30,32.630001068115234
+785543,BMY,2012-12-03,32.66999816894531
+785544,BMY,2012-12-04,32.70000076293945
+785545,BMY,2012-12-05,32.790000915527344
+785546,BMY,2012-12-06,32.720001220703125
+785547,BMY,2012-12-07,32.560001373291016
+785548,BMY,2012-12-10,32.810001373291016
+785549,BMY,2012-12-11,33.06999969482422
+785550,BMY,2012-12-12,33.209999084472656
+785551,BMY,2012-12-13,32.790000915527344
+785552,BMY,2012-12-14,32.72999954223633
+785553,BMY,2012-12-17,32.79999923706055
+785554,BMY,2012-12-18,33.02000045776367
+785555,BMY,2012-12-19,32.56999969482422
+785556,BMY,2012-12-20,32.56999969482422
+785557,BMY,2012-12-21,32.560001373291016
+785558,BMY,2012-12-24,32.459999084472656
+785559,BMY,2012-12-26,32.349998474121094
+785560,BMY,2012-12-27,32.13999938964844
+785561,BMY,2012-12-28,31.899999618530277
+785562,BMY,2012-12-31,32.59000015258789
+785563,BMY,2013-01-02,32.709999084472656
+785564,BMY,2013-01-03,33.2400016784668
+785565,BMY,2013-01-04,33.349998474121094
+785566,BMY,2013-01-07,33.400001525878906
+785567,BMY,2013-01-08,33.4900016784668
+785568,BMY,2013-01-09,33.68000030517578
+785569,BMY,2013-01-10,34.09000015258789
+785570,BMY,2013-01-11,34.130001068115234
+785571,BMY,2013-01-14,34.220001220703125
+785572,BMY,2013-01-15,34.29999923706055
+785573,BMY,2013-01-16,34.33000183105469
+785574,BMY,2013-01-17,34.27000045776367
+785575,BMY,2013-01-18,34.459999084472656
+785576,BMY,2013-01-22,34.849998474121094
+785577,BMY,2013-01-23,34.900001525878906
+785578,BMY,2013-01-24,35.810001373291016
+785579,BMY,2013-01-25,36.68999862670898
+785580,BMY,2013-01-28,36.40999984741211
+785581,BMY,2013-01-29,36.540000915527344
+785582,BMY,2013-01-30,36.619998931884766
+785583,BMY,2013-01-31,36.13999938964844
+785584,BMY,2013-02-01,36.90999984741211
+785585,BMY,2013-02-04,36.52000045776367
+785586,BMY,2013-02-05,36.5099983215332
+785587,BMY,2013-02-06,36.54999923706055
+785588,BMY,2013-02-07,36.4900016784668
+785589,BMY,2013-02-08,37.02999877929688
+785590,BMY,2013-02-11,36.93000030517578
+785591,BMY,2013-02-12,36.52000045776367
+785592,BMY,2013-02-13,36.119998931884766
+785593,BMY,2013-02-14,36.58000183105469
+785594,BMY,2013-02-15,36.58000183105469
+785595,BMY,2013-02-19,36.93999862670898
+785596,BMY,2013-02-20,36.68999862670898
+785597,BMY,2013-02-21,36.68999862670898
+785598,BMY,2013-02-22,36.900001525878906
+785599,BMY,2013-02-25,36.34000015258789
+785600,BMY,2013-02-26,36.38999938964844
+785601,BMY,2013-02-27,37.09999847412109
+785602,BMY,2013-02-28,36.970001220703125
+785603,BMY,2013-03-01,37.150001525878906
+785604,BMY,2013-03-04,36.93999862670898
+785605,BMY,2013-03-05,37.56999969482422
+785606,BMY,2013-03-06,37.7599983215332
+785607,BMY,2013-03-07,37.52999877929688
+785608,BMY,2013-03-08,37.400001525878906
+785609,BMY,2013-03-11,37.52000045776367
+785610,BMY,2013-03-12,38.220001220703125
+785611,BMY,2013-03-13,38.4900016784668
+785612,BMY,2013-03-14,38.47999954223633
+785613,BMY,2013-03-15,38.959999084472656
+785614,BMY,2013-03-18,38.880001068115234
+785615,BMY,2013-03-19,39.34000015258789
+785616,BMY,2013-03-20,39.869998931884766
+785617,BMY,2013-03-21,39.709999084472656
+785618,BMY,2013-03-22,40.38999938964844
+785619,BMY,2013-03-25,40.2599983215332
+785620,BMY,2013-03-26,40.68000030517578
+785621,BMY,2013-03-27,40.77999877929688
+785622,BMY,2013-03-28,41.18999862670898
+785623,BMY,2013-04-01,41.13999938964844
+785624,BMY,2013-04-02,41.68000030517578
+785625,BMY,2013-04-03,41.06999969482422
+785626,BMY,2013-04-04,40.77999877929688
+785627,BMY,2013-04-05,40.61000061035156
+785628,BMY,2013-04-08,40.72999954223633
+785629,BMY,2013-04-09,40.83000183105469
+785630,BMY,2013-04-10,41.18999862670898
+785631,BMY,2013-04-11,41.29999923706055
+785632,BMY,2013-04-12,41.41999816894531
+785633,BMY,2013-04-15,40.75
+785634,BMY,2013-04-16,41.060001373291016
+785635,BMY,2013-04-17,40.810001373291016
+785636,BMY,2013-04-18,40.54999923706055
+785637,BMY,2013-04-19,41.150001525878906
+785638,BMY,2013-04-22,41.93000030517578
+785639,BMY,2013-04-23,42.29999923706055
+785640,BMY,2013-04-24,41.45000076293945
+785641,BMY,2013-04-25,40.220001220703125
+785642,BMY,2013-04-26,40.27999877929688
+785643,BMY,2013-04-29,39.90999984741211
+785644,BMY,2013-04-30,39.720001220703125
+785645,BMY,2013-05-01,39.720001220703125
+785646,BMY,2013-05-02,40.0099983215332
+785647,BMY,2013-05-03,40.20000076293945
+785648,BMY,2013-05-06,40.02000045776367
+785649,BMY,2013-05-07,40.02000045776367
+785650,BMY,2013-05-08,39.68000030517578
+785651,BMY,2013-05-09,39.93000030517578
+785652,BMY,2013-05-10,40.4900016784668
+785653,BMY,2013-05-13,40.93999862670898
+785654,BMY,2013-05-14,42.209999084472656
+785655,BMY,2013-05-15,44.34000015258789
+785656,BMY,2013-05-16,42.77000045776367
+785657,BMY,2013-05-17,43.29999923706055
+785658,BMY,2013-05-20,43.7599983215332
+785659,BMY,2013-05-21,44.060001373291016
+785660,BMY,2013-05-22,46.400001525878906
+785661,BMY,2013-05-23,47.0
+785662,BMY,2013-05-24,47.400001525878906
+785663,BMY,2013-05-28,47.68000030517578
+785664,BMY,2013-05-29,46.709999084472656
+785665,BMY,2013-05-30,47.02000045776367
+785666,BMY,2013-05-31,46.0099983215332
+785667,BMY,2013-06-03,47.59000015258789
+785668,BMY,2013-06-04,46.83000183105469
+785669,BMY,2013-06-05,46.16999816894531
+785670,BMY,2013-06-06,47.0
+785671,BMY,2013-06-07,47.5
+785672,BMY,2013-06-10,47.310001373291016
+785673,BMY,2013-06-11,47.290000915527344
+785674,BMY,2013-06-12,46.56999969482422
+785675,BMY,2013-06-13,47.16999816894531
+785676,BMY,2013-06-14,46.79999923706055
+785677,BMY,2013-06-17,46.43999862670898
+785678,BMY,2013-06-18,46.84999847412109
+785679,BMY,2013-06-19,46.04999923706055
+785680,BMY,2013-06-20,44.58000183105469
+785681,BMY,2013-06-21,45.72999954223633
+785682,BMY,2013-06-24,45.470001220703125
+785683,BMY,2013-06-25,45.18000030517578
+785684,BMY,2013-06-26,46.470001220703125
+785685,BMY,2013-06-27,46.29999923706055
+785686,BMY,2013-06-28,44.68999862670898
+785687,BMY,2013-07-01,44.81999969482422
+785688,BMY,2013-07-02,43.9900016784668
+785689,BMY,2013-07-03,43.31999969482422
+785690,BMY,2013-07-05,44.18000030517578
+785691,BMY,2013-07-08,43.970001220703125
+785692,BMY,2013-07-09,44.540000915527344
+785693,BMY,2013-07-10,44.86000061035156
+785694,BMY,2013-07-11,46.02999877929688
+785695,BMY,2013-07-12,45.810001373291016
+785696,BMY,2013-07-15,45.15999984741211
+785697,BMY,2013-07-16,44.9900016784668
+785698,BMY,2013-07-17,44.5099983215332
+785699,BMY,2013-07-18,43.95000076293945
+785700,BMY,2013-07-19,44.18999862670898
+785701,BMY,2013-07-22,45.0
+785702,BMY,2013-07-23,45.18999862670898
+785703,BMY,2013-07-24,44.59000015258789
+785704,BMY,2013-07-25,43.93000030517578
+785705,BMY,2013-07-26,44.220001220703125
+785706,BMY,2013-07-29,43.7599983215332
+785707,BMY,2013-07-30,43.33000183105469
+785708,BMY,2013-07-31,43.2400016784668
+785709,BMY,2013-08-01,43.9900016784668
+785710,BMY,2013-08-02,43.84000015258789
+785711,BMY,2013-08-05,43.619998931884766
+785712,BMY,2013-08-06,44.13999938964844
+785713,BMY,2013-08-07,43.7400016784668
+785714,BMY,2013-08-08,44.0
+785715,BMY,2013-08-09,43.68999862670898
+785716,BMY,2013-08-12,43.11000061035156
+785717,BMY,2013-08-13,43.33000183105469
+785718,BMY,2013-08-14,42.93000030517578
+785719,BMY,2013-08-15,41.97999954223633
+785720,BMY,2013-08-16,41.68000030517578
+785721,BMY,2013-08-19,41.95000076293945
+785722,BMY,2013-08-20,41.56999969482422
+785723,BMY,2013-08-21,41.31999969482422
+785724,BMY,2013-08-22,41.65999984741211
+785725,BMY,2013-08-23,42.2400016784668
+785726,BMY,2013-08-26,42.41999816894531
+785727,BMY,2013-08-27,41.66999816894531
+785728,BMY,2013-08-28,42.02999877929688
+785729,BMY,2013-08-29,41.790000915527344
+785730,BMY,2013-08-30,41.68999862670898
+785731,BMY,2013-09-03,41.720001220703125
+785732,BMY,2013-09-04,41.9900016784668
+785733,BMY,2013-09-05,41.720001220703125
+785734,BMY,2013-09-06,41.88999938964844
+785735,BMY,2013-09-09,42.29999923706055
+785736,BMY,2013-09-10,42.52000045776367
+785737,BMY,2013-09-11,43.2599983215332
+785738,BMY,2013-09-12,43.68000030517578
+785739,BMY,2013-09-13,43.560001373291016
+785740,BMY,2013-09-16,45.13999938964844
+785741,BMY,2013-09-17,45.400001525878906
+785742,BMY,2013-09-18,46.52000045776367
+785743,BMY,2013-09-19,47.52999877929688
+785744,BMY,2013-09-20,46.77999877929688
+785745,BMY,2013-09-23,46.54999923706055
+785746,BMY,2013-09-24,46.81999969482422
+785747,BMY,2013-09-25,46.61000061035156
+785748,BMY,2013-09-26,46.93000030517578
+785749,BMY,2013-09-27,46.20000076293945
+785750,BMY,2013-09-30,46.27999877929688
+785751,BMY,2013-10-01,47.2400016784668
+785752,BMY,2013-10-02,46.93000030517578
+785753,BMY,2013-10-03,46.560001373291016
+785754,BMY,2013-10-04,47.52000045776367
+785755,BMY,2013-10-07,47.02000045776367
+785756,BMY,2013-10-08,46.59999847412109
+785757,BMY,2013-10-09,46.40999984741211
+785758,BMY,2013-10-10,47.84000015258789
+785759,BMY,2013-10-11,47.68000030517578
+785760,BMY,2013-10-14,47.66999816894531
+785761,BMY,2013-10-15,47.38999938964844
+785762,BMY,2013-10-16,48.79999923706055
+785763,BMY,2013-10-17,49.66999816894531
+785764,BMY,2013-10-18,49.720001220703125
+785765,BMY,2013-10-21,49.27000045776367
+785766,BMY,2013-10-22,49.72999954223633
+785767,BMY,2013-10-23,48.959999084472656
+785768,BMY,2013-10-24,49.369998931884766
+785769,BMY,2013-10-25,48.77000045776367
+785770,BMY,2013-10-28,52.02000045776367
+785771,BMY,2013-10-29,53.31999969482422
+785772,BMY,2013-10-30,53.130001068115234
+785773,BMY,2013-10-31,52.52000045776367
+785774,BMY,2013-11-01,52.47999954223633
+785775,BMY,2013-11-04,53.040000915527344
+785776,BMY,2013-11-05,52.52000045776367
+785777,BMY,2013-11-06,52.040000915527344
+785778,BMY,2013-11-07,51.29999923706055
+785779,BMY,2013-11-08,52.34999847412109
+785780,BMY,2013-11-11,52.58000183105469
+785781,BMY,2013-11-12,52.540000915527344
+785782,BMY,2013-11-13,51.86000061035156
+785783,BMY,2013-11-14,52.7400016784668
+785784,BMY,2013-11-15,52.41999816894531
+785785,BMY,2013-11-18,51.86000061035156
+785786,BMY,2013-11-19,51.97999954223633
+785787,BMY,2013-11-20,51.790000915527344
+785788,BMY,2013-11-21,52.34999847412109
+785789,BMY,2013-11-22,53.40999984741211
+785790,BMY,2013-11-25,52.84999847412109
+785791,BMY,2013-11-26,51.880001068115234
+785792,BMY,2013-11-27,51.66999816894531
+785793,BMY,2013-11-29,51.380001068115234
+785794,BMY,2013-12-02,51.47999954223633
+785795,BMY,2013-12-03,50.959999084472656
+785796,BMY,2013-12-04,51.08000183105469
+785797,BMY,2013-12-05,50.79999923706055
+785798,BMY,2013-12-06,50.68000030517578
+785799,BMY,2013-12-09,51.209999084472656
+785800,BMY,2013-12-10,51.22999954223633
+785801,BMY,2013-12-11,50.650001525878906
+785802,BMY,2013-12-12,50.54999923706055
+785803,BMY,2013-12-13,50.72999954223633
+785804,BMY,2013-12-16,50.880001068115234
+785805,BMY,2013-12-17,51.09999847412109
+785806,BMY,2013-12-18,52.59000015258789
+785807,BMY,2013-12-19,53.84000015258789
+785808,BMY,2013-12-20,53.369998931884766
+785809,BMY,2013-12-23,53.33000183105469
+785810,BMY,2013-12-24,53.20000076293945
+785811,BMY,2013-12-26,53.59999847412109
+785812,BMY,2013-12-27,53.150001525878906
+785813,BMY,2013-12-30,53.41999816894531
+785814,BMY,2013-12-31,53.150001525878906
+785815,BMY,2014-01-02,52.27000045776367
+785816,BMY,2014-01-03,52.84999847412109
+785817,BMY,2014-01-06,52.63999938964844
+785818,BMY,2014-01-07,52.560001373291016
+785819,BMY,2014-01-08,53.41999816894531
+785820,BMY,2014-01-09,55.02999877929688
+785821,BMY,2014-01-10,56.18000030517578
+785822,BMY,2014-01-13,55.41999816894531
+785823,BMY,2014-01-14,55.68000030517578
+785824,BMY,2014-01-15,54.5
+785825,BMY,2014-01-16,54.79999923706055
+785826,BMY,2014-01-17,54.36000061035156
+785827,BMY,2014-01-21,54.59000015258789
+785828,BMY,2014-01-22,54.810001373291016
+785829,BMY,2014-01-23,53.95000076293945
+785830,BMY,2014-01-24,50.93999862670898
+785831,BMY,2014-01-27,49.720001220703125
+785832,BMY,2014-01-28,51.06999969482422
+785833,BMY,2014-01-29,50.220001220703125
+785834,BMY,2014-01-30,50.4900016784668
+785835,BMY,2014-01-31,49.970001220703125
+785836,BMY,2014-02-03,48.63999938964844
+785837,BMY,2014-02-04,48.93999862670898
+785838,BMY,2014-02-05,48.540000915527344
+785839,BMY,2014-02-06,48.97999954223633
+785840,BMY,2014-02-07,50.33000183105469
+785841,BMY,2014-02-10,52.119998931884766
+785842,BMY,2014-02-11,52.619998931884766
+785843,BMY,2014-02-12,52.84999847412109
+785844,BMY,2014-02-13,53.4900016784668
+785845,BMY,2014-02-14,54.369998931884766
+785846,BMY,2014-02-18,54.630001068115234
+785847,BMY,2014-02-19,53.459999084472656
+785848,BMY,2014-02-20,53.84999847412109
+785849,BMY,2014-02-21,54.13999938964844
+785850,BMY,2014-02-24,54.310001373291016
+785851,BMY,2014-02-25,53.68000030517578
+785852,BMY,2014-02-26,53.56999969482422
+785853,BMY,2014-02-27,53.95000076293945
+785854,BMY,2014-02-28,53.77000045776367
+785855,BMY,2014-03-03,53.4900016784668
+785856,BMY,2014-03-04,56.41999816894531
+785857,BMY,2014-03-05,56.61000061035156
+785858,BMY,2014-03-06,55.560001373291016
+785859,BMY,2014-03-07,55.83000183105469
+785860,BMY,2014-03-10,56.13999938964844
+785861,BMY,2014-03-11,55.83000183105469
+785862,BMY,2014-03-12,55.2400016784668
+785863,BMY,2014-03-13,54.18000030517578
+785864,BMY,2014-03-14,54.0
+785865,BMY,2014-03-17,54.720001220703125
+785866,BMY,2014-03-18,54.72999954223633
+785867,BMY,2014-03-19,54.7400016784668
+785868,BMY,2014-03-20,53.77999877929688
+785869,BMY,2014-03-21,52.060001373291016
+785870,BMY,2014-03-24,51.040000915527344
+785871,BMY,2014-03-25,51.040000915527344
+785872,BMY,2014-03-26,52.65999984741211
+785873,BMY,2014-03-27,52.33000183105469
+785874,BMY,2014-03-28,51.81999969482422
+785875,BMY,2014-03-31,51.95000076293945
+785876,BMY,2014-04-01,51.869998931884766
+785877,BMY,2014-04-02,51.59000015258789
+785878,BMY,2014-04-03,50.869998931884766
+785879,BMY,2014-04-04,49.88999938964844
+785880,BMY,2014-04-07,50.27999877929688
+785881,BMY,2014-04-08,49.060001373291016
+785882,BMY,2014-04-09,50.56999969482422
+785883,BMY,2014-04-10,49.290000915527344
+785884,BMY,2014-04-11,48.83000183105469
+785885,BMY,2014-04-14,47.959999084472656
+785886,BMY,2014-04-15,48.16999816894531
+785887,BMY,2014-04-16,49.11000061035156
+785888,BMY,2014-04-17,49.459999084472656
+785889,BMY,2014-04-21,50.5099983215332
+785890,BMY,2014-04-22,50.9900016784668
+785891,BMY,2014-04-23,50.95000076293945
+785892,BMY,2014-04-24,50.709999084472656
+785893,BMY,2014-04-25,50.5
+785894,BMY,2014-04-28,50.36000061035156
+785895,BMY,2014-04-29,49.31999969482422
+785896,BMY,2014-04-30,50.09000015258789
+785897,BMY,2014-05-01,49.52000045776367
+785898,BMY,2014-05-02,49.79999923706055
+785899,BMY,2014-05-05,50.02999877929688
+785900,BMY,2014-05-06,50.93000030517578
+785901,BMY,2014-05-07,50.77000045776367
+785902,BMY,2014-05-08,50.7400016784668
+785903,BMY,2014-05-09,51.18000030517578
+785904,BMY,2014-05-12,52.0099983215332
+785905,BMY,2014-05-13,52.18999862670898
+785906,BMY,2014-05-14,52.119998931884766
+785907,BMY,2014-05-15,48.93000030517578
+785908,BMY,2014-05-16,48.77999877929688
+785909,BMY,2014-05-19,49.34000015258789
+785910,BMY,2014-05-20,48.7599983215332
+785911,BMY,2014-05-21,48.709999084472656
+785912,BMY,2014-05-22,48.79999923706055
+785913,BMY,2014-05-23,48.790000915527344
+785914,BMY,2014-05-27,48.88999938964844
+785915,BMY,2014-05-28,48.630001068115234
+785916,BMY,2014-05-29,49.52000045776367
+785917,BMY,2014-05-30,49.7400016784668
+785918,BMY,2014-06-02,49.09000015258789
+785919,BMY,2014-06-03,48.97999954223633
+785920,BMY,2014-06-04,47.52000045776367
+785921,BMY,2014-06-05,47.209999084472656
+785922,BMY,2014-06-06,47.25
+785923,BMY,2014-06-09,46.59000015258789
+785924,BMY,2014-06-10,46.90999984741211
+785925,BMY,2014-06-11,46.959999084472656
+785926,BMY,2014-06-12,46.880001068115234
+785927,BMY,2014-06-13,47.09000015258789
+785928,BMY,2014-06-16,47.27000045776367
+785929,BMY,2014-06-17,47.459999084472656
+785930,BMY,2014-06-18,48.060001373291016
+785931,BMY,2014-06-19,47.84000015258789
+785932,BMY,2014-06-20,47.790000915527344
+785933,BMY,2014-06-23,48.0
+785934,BMY,2014-06-24,48.29999923706055
+785935,BMY,2014-06-25,49.72999954223633
+785936,BMY,2014-06-26,49.54999923706055
+785937,BMY,2014-06-27,49.04999923706055
+785938,BMY,2014-06-30,48.5099983215332
+785939,BMY,2014-07-01,48.119998931884766
+785940,BMY,2014-07-02,48.2400016784668
+785941,BMY,2014-07-03,48.43999862670898
+785942,BMY,2014-07-07,48.0099983215332
+785943,BMY,2014-07-08,47.86000061035156
+785944,BMY,2014-07-09,47.91999816894531
+785945,BMY,2014-07-10,48.5099983215332
+785946,BMY,2014-07-11,48.619998931884766
+785947,BMY,2014-07-14,49.08000183105469
+785948,BMY,2014-07-15,48.709999084472656
+785949,BMY,2014-07-16,48.79999923706055
+785950,BMY,2014-07-17,48.41999816894531
+785951,BMY,2014-07-18,49.119998931884766
+785952,BMY,2014-07-21,48.91999816894531
+785953,BMY,2014-07-22,49.119998931884766
+785954,BMY,2014-07-23,49.31999969482422
+785955,BMY,2014-07-24,49.459999084472656
+785956,BMY,2014-07-25,49.38999938964844
+785957,BMY,2014-07-28,49.79999923706055
+785958,BMY,2014-07-29,51.0099983215332
+785959,BMY,2014-07-30,51.119998931884766
+785960,BMY,2014-07-31,50.619998931884766
+785961,BMY,2014-08-01,49.810001373291016
+785962,BMY,2014-08-04,49.97999954223633
+785963,BMY,2014-08-05,49.36000061035156
+785964,BMY,2014-08-06,49.47999954223633
+785965,BMY,2014-08-07,48.650001525878906
+785966,BMY,2014-08-08,49.18999862670898
+785967,BMY,2014-08-11,49.09000015258789
+785968,BMY,2014-08-12,48.97999954223633
+785969,BMY,2014-08-13,49.16999816894531
+785970,BMY,2014-08-14,49.81999969482422
+785971,BMY,2014-08-15,49.68000030517578
+785972,BMY,2014-08-18,49.9900016784668
+785973,BMY,2014-08-19,50.29999923706055
+785974,BMY,2014-08-20,50.040000915527344
+785975,BMY,2014-08-21,49.9900016784668
+785976,BMY,2014-08-22,50.18000030517578
+785977,BMY,2014-08-25,50.72999954223633
+785978,BMY,2014-08-26,50.77000045776367
+785979,BMY,2014-08-27,50.25
+785980,BMY,2014-08-28,50.540000915527344
+785981,BMY,2014-08-29,50.650001525878906
+785982,BMY,2014-09-02,50.58000183105469
+785983,BMY,2014-09-03,50.52999877929688
+785984,BMY,2014-09-04,50.54999923706055
+785985,BMY,2014-09-05,51.119998931884766
+785986,BMY,2014-09-08,51.18999862670898
+785987,BMY,2014-09-09,50.47999954223633
+785988,BMY,2014-09-10,51.08000183105469
+785989,BMY,2014-09-11,50.68000030517578
+785990,BMY,2014-09-12,50.2599983215332
+785991,BMY,2014-09-15,49.95000076293945
+785992,BMY,2014-09-16,51.150001525878906
+785993,BMY,2014-09-17,50.880001068115234
+785994,BMY,2014-09-18,51.119998931884766
+785995,BMY,2014-09-19,51.5099983215332
+785996,BMY,2014-09-22,51.66999816894531
+785997,BMY,2014-09-23,51.290000915527344
+785998,BMY,2014-09-24,51.959999084472656
+785999,BMY,2014-09-25,51.619998931884766
+786000,BMY,2014-09-26,51.09999847412109
+786001,BMY,2014-09-29,51.709999084472656
+786002,BMY,2014-09-30,51.18000030517578
+786003,BMY,2014-10-01,50.52999877929688
+786004,BMY,2014-10-02,50.209999084472656
+786005,BMY,2014-10-03,50.84999847412109
+786006,BMY,2014-10-06,51.11000061035156
+786007,BMY,2014-10-07,49.77000045776367
+786008,BMY,2014-10-08,50.209999084472656
+786009,BMY,2014-10-09,49.5
+786010,BMY,2014-10-10,50.27999877929688
+786011,BMY,2014-10-13,49.09000015258789
+786012,BMY,2014-10-14,48.91999816894531
+786013,BMY,2014-10-15,48.959999084472656
+786014,BMY,2014-10-16,49.220001220703125
+786015,BMY,2014-10-17,50.41999816894531
+786016,BMY,2014-10-20,50.560001373291016
+786017,BMY,2014-10-21,51.95000076293945
+786018,BMY,2014-10-22,51.84000015258789
+786019,BMY,2014-10-23,52.5
+786020,BMY,2014-10-24,53.630001068115234
+786021,BMY,2014-10-27,53.52999877929688
+786022,BMY,2014-10-28,54.20000076293945
+786023,BMY,2014-10-29,54.15999984741211
+786024,BMY,2014-10-30,58.97999954223633
+786025,BMY,2014-10-31,58.18999862670898
+786026,BMY,2014-11-03,57.79999923706055
+786027,BMY,2014-11-04,57.84000015258789
+786028,BMY,2014-11-05,57.81999969482422
+786029,BMY,2014-11-06,58.459999084472656
+786030,BMY,2014-11-07,58.31999969482422
+786031,BMY,2014-11-10,58.810001373291016
+786032,BMY,2014-11-11,58.720001220703125
+786033,BMY,2014-11-12,58.61000061035156
+786034,BMY,2014-11-13,57.79999923706055
+786035,BMY,2014-11-14,57.95000076293945
+786036,BMY,2014-11-17,58.43000030517578
+786037,BMY,2014-11-18,58.70000076293945
+786038,BMY,2014-11-19,58.810001373291016
+786039,BMY,2014-11-20,58.61000061035156
+786040,BMY,2014-11-21,58.79999923706055
+786041,BMY,2014-11-24,58.869998931884766
+786042,BMY,2014-11-25,58.52000045776367
+786043,BMY,2014-11-26,58.86000061035156
+786044,BMY,2014-11-28,59.04999923706055
+786045,BMY,2014-12-01,59.04999923706055
+786046,BMY,2014-12-02,59.2400016784668
+786047,BMY,2014-12-03,59.02999877929688
+786048,BMY,2014-12-04,58.88999938964844
+786049,BMY,2014-12-05,60.650001525878906
+786050,BMY,2014-12-08,60.66999816894531
+786051,BMY,2014-12-09,59.970001220703125
+786052,BMY,2014-12-10,59.27999877929688
+786053,BMY,2014-12-11,59.68000030517578
+786054,BMY,2014-12-12,58.75
+786055,BMY,2014-12-15,58.54999923706055
+786056,BMY,2014-12-16,57.68999862670898
+786057,BMY,2014-12-17,59.18999862670898
+786058,BMY,2014-12-18,60.790000915527344
+786059,BMY,2014-12-19,61.29999923706055
+786060,BMY,2014-12-22,61.060001373291016
+786061,BMY,2014-12-23,59.15999984741211
+786062,BMY,2014-12-24,59.150001525878906
+786063,BMY,2014-12-26,59.58000183105469
+786064,BMY,2014-12-29,59.810001373291016
+786065,BMY,2014-12-30,59.38999938964844
+786066,BMY,2014-12-31,59.02999877929688
+786067,BMY,2015-01-02,59.5099983215332
+786068,BMY,2015-01-05,58.58000183105469
+786069,BMY,2015-01-06,58.47999954223633
+786070,BMY,2015-01-07,59.2400016784668
+786071,BMY,2015-01-08,60.720001220703125
+786072,BMY,2015-01-09,60.31999969482422
+786073,BMY,2015-01-12,62.18000030517578
+786074,BMY,2015-01-13,63.119998931884766
+786075,BMY,2015-01-14,62.95000076293945
+786076,BMY,2015-01-15,61.630001068115234
+786077,BMY,2015-01-16,62.310001373291016
+786078,BMY,2015-01-20,62.45000076293945
+786079,BMY,2015-01-21,61.95000076293945
+786080,BMY,2015-01-22,62.09000015258789
+786081,BMY,2015-01-23,62.06999969482422
+786082,BMY,2015-01-26,62.459999084472656
+786083,BMY,2015-01-27,61.9900016784668
+786084,BMY,2015-01-28,61.33000183105469
+786085,BMY,2015-01-29,61.13999938964844
+786086,BMY,2015-01-30,60.27000045776367
+786087,BMY,2015-02-02,60.22999954223633
+786088,BMY,2015-02-03,59.86000061035156
+786089,BMY,2015-02-04,59.2400016784668
+786090,BMY,2015-02-05,60.22999954223633
+786091,BMY,2015-02-06,59.66999816894531
+786092,BMY,2015-02-09,58.84999847412109
+786093,BMY,2015-02-10,59.83000183105469
+786094,BMY,2015-02-11,59.310001373291016
+786095,BMY,2015-02-12,59.47999954223633
+786096,BMY,2015-02-13,60.040000915527344
+786097,BMY,2015-02-17,60.09999847412109
+786098,BMY,2015-02-18,60.0099983215332
+786099,BMY,2015-02-19,59.54999923706055
+786100,BMY,2015-02-20,60.52000045776367
+786101,BMY,2015-02-23,61.290000915527344
+786102,BMY,2015-02-24,61.45000076293945
+786103,BMY,2015-02-25,61.220001220703125
+786104,BMY,2015-02-26,61.459999084472656
+786105,BMY,2015-02-27,60.91999816894531
+786106,BMY,2015-03-02,62.29999923706055
+786107,BMY,2015-03-03,61.91999816894531
+786108,BMY,2015-03-04,65.66999816894531
+786109,BMY,2015-03-05,66.05000305175781
+786110,BMY,2015-03-06,65.12000274658203
+786111,BMY,2015-03-09,66.36000061035156
+786112,BMY,2015-03-10,65.52999877929688
+786113,BMY,2015-03-11,65.5999984741211
+786114,BMY,2015-03-12,66.6500015258789
+786115,BMY,2015-03-13,66.87000274658203
+786116,BMY,2015-03-16,68.02999877929688
+786117,BMY,2015-03-17,67.62000274658203
+786118,BMY,2015-03-18,68.47000122070312
+786119,BMY,2015-03-19,68.31999969482422
+786120,BMY,2015-03-20,67.76000213623047
+786121,BMY,2015-03-23,67.58000183105469
+786122,BMY,2015-03-24,65.69000244140625
+786123,BMY,2015-03-25,64.69999694824219
+786124,BMY,2015-03-26,65.0
+786125,BMY,2015-03-27,65.26000213623047
+786126,BMY,2015-03-30,65.76000213623047
+786127,BMY,2015-03-31,64.5
+786128,BMY,2015-04-01,63.560001373291016
+786129,BMY,2015-04-02,63.22999954223633
+786130,BMY,2015-04-06,63.0
+786131,BMY,2015-04-07,63.0
+786132,BMY,2015-04-08,63.52000045776367
+786133,BMY,2015-04-09,63.459999084472656
+786134,BMY,2015-04-10,64.63999938964844
+786135,BMY,2015-04-13,63.95000076293945
+786136,BMY,2015-04-14,64.02999877929688
+786137,BMY,2015-04-15,63.43000030517578
+786138,BMY,2015-04-16,63.68000030517578
+786139,BMY,2015-04-17,65.3499984741211
+786140,BMY,2015-04-20,65.86000061035156
+786141,BMY,2015-04-21,66.80999755859375
+786142,BMY,2015-04-22,66.5999984741211
+786143,BMY,2015-04-23,66.0
+786144,BMY,2015-04-24,65.80000305175781
+786145,BMY,2015-04-27,65.16000366210938
+786146,BMY,2015-04-28,64.54000091552734
+786147,BMY,2015-04-29,64.29000091552734
+786148,BMY,2015-04-30,63.72999954223633
+786149,BMY,2015-05-01,64.66000366210938
+786150,BMY,2015-05-04,65.31999969482422
+786151,BMY,2015-05-05,65.02999877929688
+786152,BMY,2015-05-06,64.66999816894531
+786153,BMY,2015-05-07,65.05000305175781
+786154,BMY,2015-05-08,66.93000030517578
+786155,BMY,2015-05-11,68.11000061035156
+786156,BMY,2015-05-12,67.5
+786157,BMY,2015-05-13,67.4000015258789
+786158,BMY,2015-05-14,67.44999694824219
+786159,BMY,2015-05-15,67.63999938964844
+786160,BMY,2015-05-18,68.0
+786161,BMY,2015-05-19,68.2699966430664
+786162,BMY,2015-05-20,69.08000183105469
+786163,BMY,2015-05-21,68.88999938964844
+786164,BMY,2015-05-22,68.30000305175781
+786165,BMY,2015-05-26,67.5
+786166,BMY,2015-05-27,68.4000015258789
+786167,BMY,2015-05-28,69.1500015258789
+786168,BMY,2015-05-29,64.5999984741211
+786169,BMY,2015-06-01,66.4800033569336
+786170,BMY,2015-06-02,65.80000305175781
+786171,BMY,2015-06-03,65.69999694824219
+786172,BMY,2015-06-04,65.7699966430664
+786173,BMY,2015-06-05,66.19999694824219
+786174,BMY,2015-06-08,65.31999969482422
+786175,BMY,2015-06-09,65.08000183105469
+786176,BMY,2015-06-10,65.52999877929688
+786177,BMY,2015-06-11,65.8499984741211
+786178,BMY,2015-06-12,65.27999877929688
+786179,BMY,2015-06-15,65.41999816894531
+786180,BMY,2015-06-16,65.97000122070312
+786181,BMY,2015-06-17,66.30000305175781
+786182,BMY,2015-06-18,66.62000274658203
+786183,BMY,2015-06-19,66.80000305175781
+786184,BMY,2015-06-22,67.05999755859375
+786185,BMY,2015-06-23,67.33000183105469
+786186,BMY,2015-06-24,66.80999755859375
+786187,BMY,2015-06-25,66.83999633789062
+786188,BMY,2015-06-26,67.54000091552734
+786189,BMY,2015-06-29,65.97000122070312
+786190,BMY,2015-06-30,66.54000091552734
+786191,BMY,2015-07-01,67.66999816894531
+786192,BMY,2015-07-02,67.4800033569336
+786193,BMY,2015-07-06,67.5
+786194,BMY,2015-07-07,68.2300033569336
+786195,BMY,2015-07-08,67.73999786376953
+786196,BMY,2015-07-09,67.88999938964844
+786197,BMY,2015-07-10,69.2699966430664
+786198,BMY,2015-07-13,69.66000366210938
+786199,BMY,2015-07-14,70.05999755859375
+786200,BMY,2015-07-15,69.27999877929688
+786201,BMY,2015-07-16,69.37999725341797
+786202,BMY,2015-07-17,69.29000091552734
+786203,BMY,2015-07-20,69.97000122070312
+786204,BMY,2015-07-21,68.87000274658203
+786205,BMY,2015-07-22,69.37000274658203
+786206,BMY,2015-07-23,68.23999786376953
+786207,BMY,2015-07-24,65.9800033569336
+786208,BMY,2015-07-27,64.30000305175781
+786209,BMY,2015-07-28,64.66000366210938
+786210,BMY,2015-07-29,64.88999938964844
+786211,BMY,2015-07-30,64.45999908447266
+786212,BMY,2015-07-31,65.63999938964844
+786213,BMY,2015-08-03,65.33999633789062
+786214,BMY,2015-08-04,64.83999633789062
+786215,BMY,2015-08-05,65.05999755859375
+786216,BMY,2015-08-06,63.540000915527344
+786217,BMY,2015-08-07,63.40999984741211
+786218,BMY,2015-08-10,63.88999938964844
+786219,BMY,2015-08-11,62.65999984741211
+786220,BMY,2015-08-12,62.38999938964844
+786221,BMY,2015-08-13,62.41999816894531
+786222,BMY,2015-08-14,63.08000183105469
+786223,BMY,2015-08-17,63.470001220703125
+786224,BMY,2015-08-18,64.27999877929688
+786225,BMY,2015-08-19,64.12000274658203
+786226,BMY,2015-08-20,62.709999084472656
+786227,BMY,2015-08-21,61.06999969482422
+786228,BMY,2015-08-24,58.650001525878906
+786229,BMY,2015-08-25,57.880001068115234
+786230,BMY,2015-08-26,60.02999877929688
+786231,BMY,2015-08-27,60.81999969482422
+786232,BMY,2015-08-28,60.61000061035156
+786233,BMY,2015-08-31,59.470001220703125
+786234,BMY,2015-09-01,58.20000076293945
+786235,BMY,2015-09-02,59.61000061035156
+786236,BMY,2015-09-03,58.75
+786237,BMY,2015-09-04,57.29999923706055
+786238,BMY,2015-09-08,58.9900016784668
+786239,BMY,2015-09-09,58.02999877929688
+786240,BMY,2015-09-10,58.75
+786241,BMY,2015-09-11,59.220001220703125
+786242,BMY,2015-09-14,59.16999816894531
+786243,BMY,2015-09-15,60.09000015258789
+786244,BMY,2015-09-16,61.61000061035156
+786245,BMY,2015-09-17,62.18999862670898
+786246,BMY,2015-09-18,64.33999633789062
+786247,BMY,2015-09-21,62.720001220703125
+786248,BMY,2015-09-22,62.09000015258789
+786249,BMY,2015-09-23,61.7400016784668
+786250,BMY,2015-09-24,61.79999923706055
+786251,BMY,2015-09-25,60.2400016784668
+786252,BMY,2015-09-28,57.459999084472656
+786253,BMY,2015-09-29,58.95000076293945
+786254,BMY,2015-09-30,59.20000076293945
+786255,BMY,2015-10-01,60.04999923706055
+786256,BMY,2015-10-02,62.22999954223633
+786257,BMY,2015-10-05,61.970001220703125
+786258,BMY,2015-10-06,59.880001068115234
+786259,BMY,2015-10-07,60.54999923706055
+786260,BMY,2015-10-08,60.5099983215332
+786261,BMY,2015-10-09,61.43999862670898
+786262,BMY,2015-10-12,62.709999084472656
+786263,BMY,2015-10-13,62.34000015258789
+786264,BMY,2015-10-14,62.08000183105469
+786265,BMY,2015-10-15,63.619998931884766
+786266,BMY,2015-10-16,64.48999786376953
+786267,BMY,2015-10-19,65.08000183105469
+786268,BMY,2015-10-20,63.88999938964844
+786269,BMY,2015-10-21,62.5099983215332
+786270,BMY,2015-10-22,63.18000030517578
+786271,BMY,2015-10-23,65.16000366210938
+786272,BMY,2015-10-26,64.55000305175781
+786273,BMY,2015-10-27,66.80000305175781
+786274,BMY,2015-10-28,67.58999633789062
+786275,BMY,2015-10-29,67.30999755859375
+786276,BMY,2015-10-30,65.94999694824219
+786277,BMY,2015-11-02,65.75
+786278,BMY,2015-11-03,66.08000183105469
+786279,BMY,2015-11-04,65.62000274658203
+786280,BMY,2015-11-05,65.55000305175781
+786281,BMY,2015-11-06,65.44999694824219
+786282,BMY,2015-11-09,64.98999786376953
+786283,BMY,2015-11-10,65.05000305175781
+786284,BMY,2015-11-11,64.23999786376953
+786285,BMY,2015-11-12,63.720001220703125
+786286,BMY,2015-11-13,64.1500015258789
+786287,BMY,2015-11-16,65.0199966430664
+786288,BMY,2015-11-17,65.7300033569336
+786289,BMY,2015-11-18,67.61000061035156
+786290,BMY,2015-11-19,66.94000244140625
+786291,BMY,2015-11-20,67.81999969482422
+786292,BMY,2015-11-23,67.98999786376953
+786293,BMY,2015-11-24,67.81999969482422
+786294,BMY,2015-11-25,68.08000183105469
+786295,BMY,2015-11-27,67.8499984741211
+786296,BMY,2015-11-30,67.01000213623047
+786297,BMY,2015-12-01,68.26000213623047
+786298,BMY,2015-12-02,67.77999877929688
+786299,BMY,2015-12-03,66.44999694824219
+786300,BMY,2015-12-04,69.11000061035156
+786301,BMY,2015-12-07,68.83999633789062
+786302,BMY,2015-12-08,69.4000015258789
+786303,BMY,2015-12-09,68.55999755859375
+786304,BMY,2015-12-10,68.94000244140625
+786305,BMY,2015-12-11,67.62000274658203
+786306,BMY,2015-12-14,68.63999938964844
+786307,BMY,2015-12-15,70.22000122070312
+786308,BMY,2015-12-16,70.70999908447266
+786309,BMY,2015-12-17,69.27999877929688
+786310,BMY,2015-12-18,67.63999938964844
+786311,BMY,2015-12-21,68.04000091552734
+786312,BMY,2015-12-22,68.30999755859375
+786313,BMY,2015-12-23,68.98999786376953
+786314,BMY,2015-12-24,68.97000122070312
+786315,BMY,2015-12-28,69.16999816894531
+786316,BMY,2015-12-29,69.73999786376953
+786317,BMY,2015-12-30,69.5199966430664
+786318,BMY,2015-12-31,68.79000091552734
+786319,BMY,2016-01-04,67.02999877929688
+786320,BMY,2016-01-05,68.3499984741211
+786321,BMY,2016-01-06,67.1500015258789
+786322,BMY,2016-01-07,65.29000091552734
+786323,BMY,2016-01-08,63.630001068115234
+786324,BMY,2016-01-11,62.97999954223633
+786325,BMY,2016-01-12,63.43999862670898
+786326,BMY,2016-01-13,61.27999877929688
+786327,BMY,2016-01-14,63.5099983215332
+786328,BMY,2016-01-15,62.77999877929688
+786329,BMY,2016-01-19,63.209999084472656
+786330,BMY,2016-01-20,63.54999923706055
+786331,BMY,2016-01-21,63.130001068115234
+786332,BMY,2016-01-22,64.4000015258789
+786333,BMY,2016-01-25,62.91999816894531
+786334,BMY,2016-01-26,62.68999862670898
+786335,BMY,2016-01-27,61.709999084472656
+786336,BMY,2016-01-28,61.15999984741211
+786337,BMY,2016-01-29,62.15999984741211
+786338,BMY,2016-02-01,60.81999969482422
+786339,BMY,2016-02-02,58.869998931884766
+786340,BMY,2016-02-03,60.119998931884766
+786341,BMY,2016-02-04,59.70000076293945
+786342,BMY,2016-02-05,59.630001068115234
+786343,BMY,2016-02-08,60.720001220703125
+786344,BMY,2016-02-09,61.02000045776367
+786345,BMY,2016-02-10,61.08000183105469
+786346,BMY,2016-02-11,59.52000045776367
+786347,BMY,2016-02-12,60.20000076293945
+786348,BMY,2016-02-16,62.18000030517578
+786349,BMY,2016-02-17,63.91999816894531
+786350,BMY,2016-02-18,63.31999969482422
+786351,BMY,2016-02-19,63.79999923706055
+786352,BMY,2016-02-22,63.70000076293945
+786353,BMY,2016-02-23,62.06999969482422
+786354,BMY,2016-02-24,62.22999954223633
+786355,BMY,2016-02-25,63.02999877929688
+786356,BMY,2016-02-26,62.25
+786357,BMY,2016-02-29,61.93000030517578
+786358,BMY,2016-03-01,64.22000122070312
+786359,BMY,2016-03-02,64.9000015258789
+786360,BMY,2016-03-03,65.0
+786361,BMY,2016-03-04,64.70999908447266
+786362,BMY,2016-03-07,66.48999786376953
+786363,BMY,2016-03-08,66.26000213623047
+786364,BMY,2016-03-09,65.54000091552734
+786365,BMY,2016-03-10,64.94000244140625
+786366,BMY,2016-03-11,64.95999908447266
+786367,BMY,2016-03-14,64.12000274658203
+786368,BMY,2016-03-15,63.68000030517578
+786369,BMY,2016-03-16,62.63999938964844
+786370,BMY,2016-03-17,61.470001220703125
+786371,BMY,2016-03-18,62.83000183105469
+786372,BMY,2016-03-21,62.70000076293945
+786373,BMY,2016-03-22,62.79999923706055
+786374,BMY,2016-03-23,62.34000015258789
+786375,BMY,2016-03-24,62.52000045776367
+786376,BMY,2016-03-28,62.77000045776367
+786377,BMY,2016-03-29,64.19000244140625
+786378,BMY,2016-03-30,63.43999862670898
+786379,BMY,2016-03-31,63.880001068115234
+786380,BMY,2016-04-01,64.91000366210938
+786381,BMY,2016-04-04,65.97000122070312
+786382,BMY,2016-04-05,65.76000213623047
+786383,BMY,2016-04-06,66.54000091552734
+786384,BMY,2016-04-07,66.27999877929688
+786385,BMY,2016-04-08,66.06999969482422
+786386,BMY,2016-04-11,65.9800033569336
+786387,BMY,2016-04-12,66.83999633789062
+786388,BMY,2016-04-13,67.56999969482422
+786389,BMY,2016-04-14,67.87000274658203
+786390,BMY,2016-04-15,68.05000305175781
+786391,BMY,2016-04-18,68.86000061035156
+786392,BMY,2016-04-19,68.91000366210938
+786393,BMY,2016-04-20,69.2300033569336
+786394,BMY,2016-04-21,70.16000366210938
+786395,BMY,2016-04-22,70.68000030517578
+786396,BMY,2016-04-25,70.62999725341797
+786397,BMY,2016-04-26,70.86000061035156
+786398,BMY,2016-04-27,70.2300033569336
+786399,BMY,2016-04-28,72.26000213623047
+786400,BMY,2016-04-29,72.18000030517578
+786401,BMY,2016-05-02,71.95999908447266
+786402,BMY,2016-05-03,71.12999725341797
+786403,BMY,2016-05-04,70.77999877929688
+786404,BMY,2016-05-05,71.1500015258789
+786405,BMY,2016-05-06,71.22000122070312
+786406,BMY,2016-05-09,71.33999633789062
+786407,BMY,2016-05-10,71.52999877929688
+786408,BMY,2016-05-11,70.80999755859375
+786409,BMY,2016-05-12,71.27999877929688
+786410,BMY,2016-05-13,71.18000030517578
+786411,BMY,2016-05-16,72.83000183105469
+786412,BMY,2016-05-17,71.20999908447266
+786413,BMY,2016-05-18,71.08999633789062
+786414,BMY,2016-05-19,70.33000183105469
+786415,BMY,2016-05-20,70.7699966430664
+786416,BMY,2016-05-23,70.4000015258789
+786417,BMY,2016-05-24,71.2300033569336
+786418,BMY,2016-05-25,70.69000244140625
+786419,BMY,2016-05-26,70.7300033569336
+786420,BMY,2016-05-27,71.30999755859375
+786421,BMY,2016-05-31,71.69999694824219
+786422,BMY,2016-06-01,71.87000274658203
+786423,BMY,2016-06-02,73.0
+786424,BMY,2016-06-03,72.88999938964844
+786425,BMY,2016-06-06,74.29000091552734
+786426,BMY,2016-06-07,73.91000366210938
+786427,BMY,2016-06-08,73.41000366210938
+786428,BMY,2016-06-09,72.7300033569336
+786429,BMY,2016-06-10,72.6500015258789
+786430,BMY,2016-06-13,72.22000122070312
+786431,BMY,2016-06-14,73.0999984741211
+786432,BMY,2016-06-15,72.56999969482422
+786433,BMY,2016-06-16,71.7300033569336
+786434,BMY,2016-06-17,70.66999816894531
+786435,BMY,2016-06-20,70.95999908447266
+786436,BMY,2016-06-21,71.25
+786437,BMY,2016-06-22,72.30999755859375
+786438,BMY,2016-06-23,72.63999938964844
+786439,BMY,2016-06-24,70.61000061035156
+786440,BMY,2016-06-27,70.31999969482422
+786441,BMY,2016-06-28,72.01000213623047
+786442,BMY,2016-06-29,73.0
+786443,BMY,2016-06-30,73.55000305175781
+786444,BMY,2016-07-01,73.77999877929688
+786445,BMY,2016-07-05,73.77999877929688
+786446,BMY,2016-07-06,73.86000061035156
+786447,BMY,2016-07-07,74.08000183105469
+786448,BMY,2016-07-08,75.27999877929688
+786449,BMY,2016-07-11,75.38999938964844
+786450,BMY,2016-07-12,76.19999694824219
+786451,BMY,2016-07-13,76.58000183105469
+786452,BMY,2016-07-14,76.7699966430664
+786453,BMY,2016-07-15,76.0
+786454,BMY,2016-07-18,75.95999908447266
+786455,BMY,2016-07-19,75.47000122070312
+786456,BMY,2016-07-20,75.72000122070312
+786457,BMY,2016-07-21,75.5
+786458,BMY,2016-07-22,75.68000030517578
+786459,BMY,2016-07-25,75.55999755859375
+786460,BMY,2016-07-26,75.05999755859375
+786461,BMY,2016-07-27,76.47000122070312
+786462,BMY,2016-07-28,74.66000366210938
+786463,BMY,2016-07-29,74.80999755859375
+786464,BMY,2016-08-01,76.19000244140625
+786465,BMY,2016-08-02,75.05000305175781
+786466,BMY,2016-08-03,74.80000305175781
+786467,BMY,2016-08-04,75.31999969482422
+786468,BMY,2016-08-05,63.27999877929688
+786469,BMY,2016-08-08,60.29999923706055
+786470,BMY,2016-08-09,61.61000061035156
+786471,BMY,2016-08-10,60.58000183105469
+786472,BMY,2016-08-11,60.970001220703125
+786473,BMY,2016-08-12,60.630001068115234
+786474,BMY,2016-08-15,60.02999877929688
+786475,BMY,2016-08-16,59.40999984741211
+786476,BMY,2016-08-17,58.29999923706055
+786477,BMY,2016-08-18,58.68000030517578
+786478,BMY,2016-08-19,59.290000915527344
+786479,BMY,2016-08-22,59.2599983215332
+786480,BMY,2016-08-23,59.86000061035156
+786481,BMY,2016-08-24,58.59000015258789
+786482,BMY,2016-08-25,58.7599983215332
+786483,BMY,2016-08-26,58.77000045776367
+786484,BMY,2016-08-29,58.7599983215332
+786485,BMY,2016-08-30,57.2400016784668
+786486,BMY,2016-08-31,57.38999938964844
+786487,BMY,2016-09-01,56.7599983215332
+786488,BMY,2016-09-02,56.34999847412109
+786489,BMY,2016-09-06,56.959999084472656
+786490,BMY,2016-09-07,56.56999969482422
+786491,BMY,2016-09-08,56.810001373291016
+786492,BMY,2016-09-09,55.65999984741211
+786493,BMY,2016-09-12,56.31999969482422
+786494,BMY,2016-09-13,55.59999847412109
+786495,BMY,2016-09-14,55.22999954223633
+786496,BMY,2016-09-15,55.970001220703125
+786497,BMY,2016-09-16,55.59999847412109
+786498,BMY,2016-09-19,55.08000183105469
+786499,BMY,2016-09-20,55.560001373291016
+786500,BMY,2016-09-21,55.93000030517578
+786501,BMY,2016-09-22,56.41999816894531
+786502,BMY,2016-09-23,56.47999954223633
+786503,BMY,2016-09-26,55.47999954223633
+786504,BMY,2016-09-27,55.7400016784668
+786505,BMY,2016-09-28,55.09000015258789
+786506,BMY,2016-09-29,53.869998931884766
+786507,BMY,2016-09-30,53.91999816894531
+786508,BMY,2016-10-03,54.65999984741211
+786509,BMY,2016-10-04,55.209999084472656
+786510,BMY,2016-10-05,54.790000915527344
+786511,BMY,2016-10-06,55.04999923706055
+786512,BMY,2016-10-07,55.43000030517578
+786513,BMY,2016-10-10,49.810001373291016
+786514,BMY,2016-10-11,49.54999923706055
+786515,BMY,2016-10-12,50.0099983215332
+786516,BMY,2016-10-13,50.2400016784668
+786517,BMY,2016-10-14,49.77000045776367
+786518,BMY,2016-10-17,49.34000015258789
+786519,BMY,2016-10-18,50.04999923706055
+786520,BMY,2016-10-19,49.869998931884766
+786521,BMY,2016-10-20,50.36000061035156
+786522,BMY,2016-10-21,50.02000045776367
+786523,BMY,2016-10-24,49.22999954223633
+786524,BMY,2016-10-25,49.54999923706055
+786525,BMY,2016-10-26,49.290000915527344
+786526,BMY,2016-10-27,51.959999084472656
+786527,BMY,2016-10-28,51.0
+786528,BMY,2016-10-31,50.90999984741211
+786529,BMY,2016-11-01,50.79999923706055
+786530,BMY,2016-11-02,50.56999969482422
+786531,BMY,2016-11-03,50.209999084472656
+786532,BMY,2016-11-04,51.0099983215332
+786533,BMY,2016-11-07,52.619998931884766
+786534,BMY,2016-11-08,53.15999984741211
+786535,BMY,2016-11-09,56.29999923706055
+786536,BMY,2016-11-10,56.65999984741211
+786537,BMY,2016-11-11,56.369998931884766
+786538,BMY,2016-11-14,56.560001373291016
+786539,BMY,2016-11-15,56.68999862670898
+786540,BMY,2016-11-16,56.20000076293945
+786541,BMY,2016-11-17,56.68000030517578
+786542,BMY,2016-11-18,56.7599983215332
+786543,BMY,2016-11-21,56.72999954223633
+786544,BMY,2016-11-22,56.54999923706055
+786545,BMY,2016-11-23,56.75
+786546,BMY,2016-11-25,56.97999954223633
+786547,BMY,2016-11-28,56.5099983215332
+786548,BMY,2016-11-29,56.36000061035156
+786549,BMY,2016-11-30,56.43999862670898
+786550,BMY,2016-12-01,55.79999923706055
+786551,BMY,2016-12-02,55.959999084472656
+786552,BMY,2016-12-05,55.54999923706055
+786553,BMY,2016-12-06,56.02999877929688
+786554,BMY,2016-12-07,55.2400016784668
+786555,BMY,2016-12-08,55.22999954223633
+786556,BMY,2016-12-09,57.040000915527344
+786557,BMY,2016-12-12,56.54999923706055
+786558,BMY,2016-12-13,57.16999816894531
+786559,BMY,2016-12-14,58.5
+786560,BMY,2016-12-15,58.650001525878906
+786561,BMY,2016-12-16,58.619998931884766
+786562,BMY,2016-12-19,59.41999816894531
+786563,BMY,2016-12-20,59.119998931884766
+786564,BMY,2016-12-21,58.68999862670898
+786565,BMY,2016-12-22,58.7599983215332
+786566,BMY,2016-12-23,59.61000061035156
+786567,BMY,2016-12-27,59.33000183105469
+786568,BMY,2016-12-28,58.61000061035156
+786569,BMY,2016-12-29,58.900001525878906
+786570,BMY,2016-12-30,58.43999862670898
+786571,BMY,2017-01-03,59.45000076293945
+786572,BMY,2017-01-04,59.13999938964844
+786573,BMY,2017-01-05,60.130001068115234
+786574,BMY,2017-01-06,59.95000076293945
+786575,BMY,2017-01-09,59.72999954223633
+786576,BMY,2017-01-10,59.97999954223633
+786577,BMY,2017-01-11,56.79999923706055
+786578,BMY,2017-01-12,56.54999923706055
+786579,BMY,2017-01-13,56.220001220703125
+786580,BMY,2017-01-17,56.27999877929688
+786581,BMY,2017-01-18,56.06999969482422
+786582,BMY,2017-01-19,55.4900016784668
+786583,BMY,2017-01-20,49.22999954223633
+786584,BMY,2017-01-23,50.0
+786585,BMY,2017-01-24,48.959999084472656
+786586,BMY,2017-01-25,49.54999923706055
+786587,BMY,2017-01-26,46.81999969482422
+786588,BMY,2017-01-27,47.7400016784668
+786589,BMY,2017-01-30,48.68999862670898
+786590,BMY,2017-01-31,49.15999984741211
+786591,BMY,2017-02-01,49.290000915527344
+786592,BMY,2017-02-02,50.5
+786593,BMY,2017-02-03,50.77999877929688
+786594,BMY,2017-02-06,51.040000915527344
+786595,BMY,2017-02-07,51.65999984741211
+786596,BMY,2017-02-08,52.0
+786597,BMY,2017-02-09,51.5099983215332
+786598,BMY,2017-02-10,51.650001525878906
+786599,BMY,2017-02-13,52.02999877929688
+786600,BMY,2017-02-14,53.709999084472656
+786601,BMY,2017-02-15,55.02999877929688
+786602,BMY,2017-02-16,54.27999877929688
+786603,BMY,2017-02-17,54.59000015258789
+786604,BMY,2017-02-21,54.77999877929688
+786605,BMY,2017-02-22,55.34999847412109
+786606,BMY,2017-02-23,55.77000045776367
+786607,BMY,2017-02-24,56.43999862670898
+786608,BMY,2017-02-27,56.560001373291016
+786609,BMY,2017-02-28,56.709999084472656
+786610,BMY,2017-03-01,57.18000030517578
+786611,BMY,2017-03-02,56.86000061035156
+786612,BMY,2017-03-03,57.2599983215332
+786613,BMY,2017-03-06,56.970001220703125
+786614,BMY,2017-03-07,56.33000183105469
+786615,BMY,2017-03-08,57.119998931884766
+786616,BMY,2017-03-09,57.9900016784668
+786617,BMY,2017-03-10,58.31999969482422
+786618,BMY,2017-03-13,56.93000030517578
+786619,BMY,2017-03-14,56.68999862670898
+786620,BMY,2017-03-15,57.650001525878906
+786621,BMY,2017-03-16,57.310001373291016
+786622,BMY,2017-03-17,56.290000915527344
+786623,BMY,2017-03-20,56.40999984741211
+786624,BMY,2017-03-21,55.709999084472656
+786625,BMY,2017-03-22,56.36000061035156
+786626,BMY,2017-03-23,55.77000045776367
+786627,BMY,2017-03-24,55.88999938964844
+786628,BMY,2017-03-27,56.040000915527344
+786629,BMY,2017-03-28,56.20000076293945
+786630,BMY,2017-03-29,55.95000076293945
+786631,BMY,2017-03-30,55.36000061035156
+786632,BMY,2017-03-31,54.380001068115234
+786633,BMY,2017-04-03,54.209999084472656
+786634,BMY,2017-04-04,54.13999938964844
+786635,BMY,2017-04-05,53.08000183105469
+786636,BMY,2017-04-06,53.290000915527344
+786637,BMY,2017-04-07,53.41999816894531
+786638,BMY,2017-04-10,53.34999847412109
+786639,BMY,2017-04-11,52.97999954223633
+786640,BMY,2017-04-12,52.9900016784668
+786641,BMY,2017-04-13,52.83000183105469
+786642,BMY,2017-04-17,52.95000076293945
+786643,BMY,2017-04-18,52.93000030517578
+786644,BMY,2017-04-19,53.20000076293945
+786645,BMY,2017-04-20,53.43999862670898
+786646,BMY,2017-04-21,53.47999954223633
+786647,BMY,2017-04-24,53.54999923706055
+786648,BMY,2017-04-25,53.93999862670898
+786649,BMY,2017-04-26,53.77000045776367
+786650,BMY,2017-04-27,55.66999816894531
+786651,BMY,2017-04-28,56.04999923706055
+786652,BMY,2017-05-01,56.310001373291016
+786653,BMY,2017-05-02,55.95000076293945
+786654,BMY,2017-05-03,55.060001373291016
+786655,BMY,2017-05-04,55.18999862670898
+786656,BMY,2017-05-05,55.150001525878906
+786657,BMY,2017-05-08,54.93999862670898
+786658,BMY,2017-05-09,55.31999969482422
+786659,BMY,2017-05-10,55.13999938964844
+786660,BMY,2017-05-11,55.13999938964844
+786661,BMY,2017-05-12,55.02999877929688
+786662,BMY,2017-05-15,55.09999847412109
+786663,BMY,2017-05-16,54.38999938964844
+786664,BMY,2017-05-17,54.40999984741211
+786665,BMY,2017-05-18,53.77999877929688
+786666,BMY,2017-05-19,54.02000045776367
+786667,BMY,2017-05-22,54.09999847412109
+786668,BMY,2017-05-23,54.209999084472656
+786669,BMY,2017-05-24,53.81999969482422
+786670,BMY,2017-05-25,54.38999938964844
+786671,BMY,2017-05-26,53.970001220703125
+786672,BMY,2017-05-30,53.93000030517578
+786673,BMY,2017-05-31,53.95000076293945
+786674,BMY,2017-06-01,54.52999877929688
+786675,BMY,2017-06-02,54.970001220703125
+786676,BMY,2017-06-05,52.36000061035156
+786677,BMY,2017-06-06,51.65999984741211
+786678,BMY,2017-06-07,52.56999969482422
+786679,BMY,2017-06-08,52.84999847412109
+786680,BMY,2017-06-09,53.75
+786681,BMY,2017-06-12,54.36000061035156
+786682,BMY,2017-06-13,54.18999862670898
+786683,BMY,2017-06-14,54.52000045776367
+786684,BMY,2017-06-15,54.27999877929688
+786685,BMY,2017-06-16,54.459999084472656
+786686,BMY,2017-06-19,55.220001220703125
+786687,BMY,2017-06-20,55.65999984741211
+786688,BMY,2017-06-21,56.06999969482422
+786689,BMY,2017-06-22,57.33000183105469
+786690,BMY,2017-06-23,56.63999938964844
+786691,BMY,2017-06-26,56.91999816894531
+786692,BMY,2017-06-27,55.900001525878906
+786693,BMY,2017-06-28,55.869998931884766
+786694,BMY,2017-06-29,55.81999969482422
+786695,BMY,2017-06-30,55.720001220703125
+786696,BMY,2017-07-03,56.27000045776367
+786697,BMY,2017-07-05,56.34999847412109
+786698,BMY,2017-07-06,55.27999877929688
+786699,BMY,2017-07-07,55.90999984741211
+786700,BMY,2017-07-10,55.93000030517578
+786701,BMY,2017-07-11,55.33000183105469
+786702,BMY,2017-07-12,55.040000915527344
+786703,BMY,2017-07-13,54.66999816894531
+786704,BMY,2017-07-14,55.150001525878906
+786705,BMY,2017-07-17,54.790000915527344
+786706,BMY,2017-07-18,54.7400016784668
+786707,BMY,2017-07-19,55.06999969482422
+786708,BMY,2017-07-20,55.43999862670898
+786709,BMY,2017-07-21,55.650001525878906
+786710,BMY,2017-07-24,55.59999847412109
+786711,BMY,2017-07-25,55.95000076293945
+786712,BMY,2017-07-26,55.97999954223633
+786713,BMY,2017-07-27,54.2400016784668
+786714,BMY,2017-07-28,55.27000045776367
+786715,BMY,2017-07-31,56.900001525878906
+786716,BMY,2017-08-01,56.11000061035156
+786717,BMY,2017-08-02,55.22999954223633
+786718,BMY,2017-08-03,55.5
+786719,BMY,2017-08-04,55.95000076293945
+786720,BMY,2017-08-07,56.29999923706055
+786721,BMY,2017-08-08,56.90999984741211
+786722,BMY,2017-08-09,57.400001525878906
+786723,BMY,2017-08-10,56.59000015258789
+786724,BMY,2017-08-11,56.72999954223633
+786725,BMY,2017-08-14,57.619998931884766
+786726,BMY,2017-08-15,57.869998931884766
+786727,BMY,2017-08-16,57.5
+786728,BMY,2017-08-17,56.77000045776367
+786729,BMY,2017-08-18,56.41999816894531
+786730,BMY,2017-08-21,56.63999938964844
+786731,BMY,2017-08-22,57.66999816894531
+786732,BMY,2017-08-23,57.869998931884766
+786733,BMY,2017-08-24,58.16999816894531
+786734,BMY,2017-08-25,58.369998931884766
+786735,BMY,2017-08-28,58.58000183105469
+786736,BMY,2017-08-29,58.86000061035156
+786737,BMY,2017-08-30,59.380001068115234
+786738,BMY,2017-08-31,60.47999954223633
+786739,BMY,2017-09-01,59.900001525878906
+786740,BMY,2017-09-05,59.810001373291016
+786741,BMY,2017-09-06,59.869998931884766
+786742,BMY,2017-09-07,62.84000015258789
+786743,BMY,2017-09-08,62.619998931884766
+786744,BMY,2017-09-11,62.720001220703125
+786745,BMY,2017-09-12,63.02000045776367
+786746,BMY,2017-09-13,62.47999954223633
+786747,BMY,2017-09-14,62.68999862670898
+786748,BMY,2017-09-15,62.47999954223633
+786749,BMY,2017-09-18,62.70000076293945
+786750,BMY,2017-09-19,62.93000030517578
+786751,BMY,2017-09-20,63.4900016784668
+786752,BMY,2017-09-21,63.33000183105469
+786753,BMY,2017-09-22,63.36000061035156
+786754,BMY,2017-09-25,63.18999862670898
+786755,BMY,2017-09-26,62.93000030517578
+786756,BMY,2017-09-27,62.95000076293945
+786757,BMY,2017-09-28,63.0099983215332
+786758,BMY,2017-09-29,63.7400016784668
+786759,BMY,2017-10-02,64.55999755859375
+786760,BMY,2017-10-03,64.29000091552734
+786761,BMY,2017-10-04,64.73999786376953
+786762,BMY,2017-10-05,63.79999923706055
+786763,BMY,2017-10-06,64.80999755859375
+786764,BMY,2017-10-09,64.1500015258789
+786765,BMY,2017-10-10,65.12999725341797
+786766,BMY,2017-10-11,65.11000061035156
+786767,BMY,2017-10-12,65.3499984741211
+786768,BMY,2017-10-13,65.29000091552734
+786769,BMY,2017-10-16,63.650001525878906
+786770,BMY,2017-10-17,64.18000030517578
+786771,BMY,2017-10-18,63.70000076293945
+786772,BMY,2017-10-19,64.66999816894531
+786773,BMY,2017-10-20,64.41999816894531
+786774,BMY,2017-10-23,63.75
+786775,BMY,2017-10-24,63.650001525878906
+786776,BMY,2017-10-25,64.0
+786777,BMY,2017-10-26,60.95000076293945
+786778,BMY,2017-10-27,59.93999862670898
+786779,BMY,2017-10-30,60.84000015258789
+786780,BMY,2017-10-31,61.65999984741211
+786781,BMY,2017-11-01,62.15999984741211
+786782,BMY,2017-11-02,62.22999954223633
+786783,BMY,2017-11-03,62.220001220703125
+786784,BMY,2017-11-06,61.68000030517578
+786785,BMY,2017-11-07,61.90999984741211
+786786,BMY,2017-11-08,62.58000183105469
+786787,BMY,2017-11-09,61.9900016784668
+786788,BMY,2017-11-10,60.86000061035156
+786789,BMY,2017-11-13,60.9900016784668
+786790,BMY,2017-11-14,61.25
+786791,BMY,2017-11-15,61.06999969482422
+786792,BMY,2017-11-16,61.869998931884766
+786793,BMY,2017-11-17,61.31999969482422
+786794,BMY,2017-11-20,60.79999923706055
+786795,BMY,2017-11-21,61.2400016784668
+786796,BMY,2017-11-22,61.13999938964844
+786797,BMY,2017-11-24,61.43000030517578
+786798,BMY,2017-11-27,61.61000061035156
+786799,BMY,2017-11-28,62.52000045776367
+786800,BMY,2017-11-29,62.900001525878906
+786801,BMY,2017-11-30,63.18999862670898
+786802,BMY,2017-12-01,63.2400016784668
+786803,BMY,2017-12-04,62.470001220703125
+786804,BMY,2017-12-05,62.02000045776367
+786805,BMY,2017-12-06,60.970001220703125
+786806,BMY,2017-12-07,61.84000015258789
+786807,BMY,2017-12-08,62.41999816894531
+786808,BMY,2017-12-11,63.02000045776367
+786809,BMY,2017-12-12,63.27999877929688
+786810,BMY,2017-12-13,63.470001220703125
+786811,BMY,2017-12-14,62.130001068115234
+786812,BMY,2017-12-15,62.40999984741211
+786813,BMY,2017-12-18,62.400001525878906
+786814,BMY,2017-12-19,61.560001373291016
+786815,BMY,2017-12-20,61.20000076293945
+786816,BMY,2017-12-21,61.5
+786817,BMY,2017-12-22,60.959999084472656
+786818,BMY,2017-12-26,61.2599983215332
+786819,BMY,2017-12-27,61.68000030517578
+786820,BMY,2017-12-28,61.77000045776367
+786821,BMY,2017-12-29,61.27999877929688
+786822,BMY,2018-01-02,61.310001373291016
+786823,BMY,2018-01-03,61.36000061035156
+786824,BMY,2018-01-04,61.75
+786825,BMY,2018-01-05,61.88999938964844
+786826,BMY,2018-01-08,61.90999984741211
+786827,BMY,2018-01-09,61.84999847412109
+786828,BMY,2018-01-10,62.0099983215332
+786829,BMY,2018-01-11,62.470001220703125
+786830,BMY,2018-01-12,62.810001373291016
+786831,BMY,2018-01-16,59.91999816894531
+786832,BMY,2018-01-17,61.84999847412109
+786833,BMY,2018-01-18,61.83000183105469
+786834,BMY,2018-01-19,62.27999877929688
+786835,BMY,2018-01-22,63.27999877929688
+786836,BMY,2018-01-23,63.43000030517578
+786837,BMY,2018-01-24,63.7599983215332
+786838,BMY,2018-01-25,63.52000045776367
+786839,BMY,2018-01-26,64.25
+786840,BMY,2018-01-29,64.43000030517578
+786841,BMY,2018-01-30,63.959999084472656
+786842,BMY,2018-01-31,62.59999847412109
+786843,BMY,2018-02-01,62.79999923706055
+786844,BMY,2018-02-02,63.47999954223633
+786845,BMY,2018-02-05,60.959999084472656
+786846,BMY,2018-02-06,60.900001525878906
+786847,BMY,2018-02-07,62.630001068115234
+786848,BMY,2018-02-08,62.68999862670898
+786849,BMY,2018-02-09,62.70000076293945
+786850,BMY,2018-02-12,63.15999984741211
+786851,BMY,2018-02-13,63.869998931884766
+786852,BMY,2018-02-14,65.3499984741211
+786853,BMY,2018-02-15,68.9800033569336
+786854,BMY,2018-02-16,68.95999908447266
+786855,BMY,2018-02-20,67.3499984741211
+786856,BMY,2018-02-21,66.52999877929688
+786857,BMY,2018-02-22,65.94000244140625
+786858,BMY,2018-02-23,67.94999694824219
+786859,BMY,2018-02-26,68.62999725341797
+786860,BMY,2018-02-27,67.83999633789062
+786861,BMY,2018-02-28,66.19999694824219
+786862,BMY,2018-03-01,65.69000244140625
+786863,BMY,2018-03-02,66.16999816894531
+786864,BMY,2018-03-05,66.81999969482422
+786865,BMY,2018-03-06,65.47000122070312
+786866,BMY,2018-03-07,66.0999984741211
+786867,BMY,2018-03-08,66.75
+786868,BMY,2018-03-09,67.91999816894531
+786869,BMY,2018-03-12,67.44999694824219
+786870,BMY,2018-03-13,66.68000030517578
+786871,BMY,2018-03-14,66.62999725341797
+786872,BMY,2018-03-15,66.25
+786873,BMY,2018-03-16,66.5999984741211
+786874,BMY,2018-03-19,66.06999969482422
+786875,BMY,2018-03-20,66.43000030517578
+786876,BMY,2018-03-21,66.0999984741211
+786877,BMY,2018-03-22,63.95000076293945
+786878,BMY,2018-03-23,62.060001373291016
+786879,BMY,2018-03-26,63.400001525878906
+786880,BMY,2018-03-27,62.40999984741211
+786881,BMY,2018-03-28,62.56999969482422
+786882,BMY,2018-03-29,63.25
+786883,BMY,2018-04-02,62.0
+786884,BMY,2018-04-03,62.77000045776367
+786885,BMY,2018-04-04,62.97999954223633
+786886,BMY,2018-04-05,62.310001373291016
+786887,BMY,2018-04-06,60.880001068115234
+786888,BMY,2018-04-09,60.47999954223633
+786889,BMY,2018-04-10,61.209999084472656
+786890,BMY,2018-04-11,60.18000030517578
+786891,BMY,2018-04-12,58.84000015258789
+786892,BMY,2018-04-13,58.650001525878906
+786893,BMY,2018-04-16,54.08000183105469
+786894,BMY,2018-04-17,52.380001068115234
+786895,BMY,2018-04-18,52.29999923706055
+786896,BMY,2018-04-19,51.61000061035156
+786897,BMY,2018-04-20,51.16999816894531
+786898,BMY,2018-04-23,50.900001525878906
+786899,BMY,2018-04-24,51.58000183105469
+786900,BMY,2018-04-25,51.7599983215332
+786901,BMY,2018-04-26,52.040000915527344
+786902,BMY,2018-04-27,52.27000045776367
+786903,BMY,2018-04-30,52.130001068115234
+786904,BMY,2018-05-01,52.68999862670898
+786905,BMY,2018-05-02,51.5
+786906,BMY,2018-05-03,51.45000076293945
+786907,BMY,2018-05-04,51.33000183105469
+786908,BMY,2018-05-07,51.31999969482422
+786909,BMY,2018-05-08,50.52999877929688
+786910,BMY,2018-05-09,51.09000015258789
+786911,BMY,2018-05-10,51.150001525878906
+786912,BMY,2018-05-11,51.86000061035156
+786913,BMY,2018-05-14,52.02000045776367
+786914,BMY,2018-05-15,52.29999923706055
+786915,BMY,2018-05-16,52.209999084472656
+786916,BMY,2018-05-17,52.7400016784668
+786917,BMY,2018-05-18,52.709999084472656
+786918,BMY,2018-05-21,52.2400016784668
+786919,BMY,2018-05-22,52.34000015258789
+786920,BMY,2018-05-23,52.5
+786921,BMY,2018-05-24,52.68999862670898
+786922,BMY,2018-05-25,52.77000045776367
+786923,BMY,2018-05-29,52.27000045776367
+786924,BMY,2018-05-30,53.02000045776367
+786925,BMY,2018-05-31,52.619998931884766
+786926,BMY,2018-06-01,53.130001068115234
+786927,BMY,2018-06-04,51.45000076293945
+786928,BMY,2018-06-05,51.91999816894531
+786929,BMY,2018-06-06,52.91999816894531
+786930,BMY,2018-06-07,52.619998931884766
+786931,BMY,2018-06-08,53.15999984741211
+786932,BMY,2018-06-11,53.119998931884766
+786933,BMY,2018-06-12,53.130001068115234
+786934,BMY,2018-06-13,53.459999084472656
+786935,BMY,2018-06-14,53.630001068115234
+786936,BMY,2018-06-15,54.79999923706055
+786937,BMY,2018-06-18,53.650001525878906
+786938,BMY,2018-06-19,53.63999938964844
+786939,BMY,2018-06-20,54.25
+786940,BMY,2018-06-21,53.93999862670898
+786941,BMY,2018-06-22,55.13999938964844
+786942,BMY,2018-06-25,54.66999816894531
+786943,BMY,2018-06-26,54.90999984741211
+786944,BMY,2018-06-27,54.470001220703125
+786945,BMY,2018-06-28,55.29999923706055
+786946,BMY,2018-06-29,55.34000015258789
+786947,BMY,2018-07-02,55.18999862670898
+786948,BMY,2018-07-03,55.650001525878906
+786949,BMY,2018-07-05,55.95000076293945
+786950,BMY,2018-07-06,56.560001373291016
+786951,BMY,2018-07-09,56.45000076293945
+786952,BMY,2018-07-10,56.18000030517578
+786953,BMY,2018-07-11,55.75
+786954,BMY,2018-07-12,56.810001373291016
+786955,BMY,2018-07-13,56.86000061035156
+786956,BMY,2018-07-16,56.43000030517578
+786957,BMY,2018-07-17,56.630001068115234
+786958,BMY,2018-07-18,56.880001068115234
+786959,BMY,2018-07-19,56.540000915527344
+786960,BMY,2018-07-20,56.709999084472656
+786961,BMY,2018-07-23,55.880001068115234
+786962,BMY,2018-07-24,58.2599983215332
+786963,BMY,2018-07-25,59.040000915527344
+786964,BMY,2018-07-26,57.91999816894531
+786965,BMY,2018-07-27,56.91999816894531
+786966,BMY,2018-07-30,58.93000030517578
+786967,BMY,2018-07-31,58.75
+786968,BMY,2018-08-01,59.619998931884766
+786969,BMY,2018-08-02,59.27000045776367
+786970,BMY,2018-08-03,59.15999984741211
+786971,BMY,2018-08-06,59.38999938964844
+786972,BMY,2018-08-07,58.97999954223633
+786973,BMY,2018-08-08,60.16999816894531
+786974,BMY,2018-08-09,59.52999877929688
+786975,BMY,2018-08-10,59.310001373291016
+786976,BMY,2018-08-13,59.41999816894531
+786977,BMY,2018-08-14,59.959999084472656
+786978,BMY,2018-08-15,60.2599983215332
+786979,BMY,2018-08-16,61.11000061035156
+786980,BMY,2018-08-17,60.88999938964844
+786981,BMY,2018-08-20,60.31999969482422
+786982,BMY,2018-08-21,60.08000183105469
+786983,BMY,2018-08-22,60.56999969482422
+786984,BMY,2018-08-23,60.09000015258789
+786985,BMY,2018-08-24,59.970001220703125
+786986,BMY,2018-08-27,60.0099983215332
+786987,BMY,2018-08-28,60.16999816894531
+786988,BMY,2018-08-29,61.119998931884766
+786989,BMY,2018-08-30,60.68999862670898
+786990,BMY,2018-08-31,60.54999923706055
+786991,BMY,2018-09-04,60.47999954223633
+786992,BMY,2018-09-05,61.20000076293945
+786993,BMY,2018-09-06,60.93999862670898
+786994,BMY,2018-09-07,61.310001373291016
+786995,BMY,2018-09-10,60.86000061035156
+786996,BMY,2018-09-11,60.4900016784668
+786997,BMY,2018-09-12,60.33000183105469
+786998,BMY,2018-09-13,60.790000915527344
+786999,BMY,2018-09-14,60.68999862670898
+787000,BMY,2018-09-17,61.29999923706055
+787001,BMY,2018-09-18,61.47999954223633
+787002,BMY,2018-09-19,60.79999923706055
+787003,BMY,2018-09-20,61.75
+787004,BMY,2018-09-21,62.25
+787005,BMY,2018-09-24,61.59000015258789
+787006,BMY,2018-09-25,61.81999969482422
+787007,BMY,2018-09-26,61.619998931884766
+787008,BMY,2018-09-27,61.95000076293945
+787009,BMY,2018-09-28,62.08000183105469
+787010,BMY,2018-10-01,62.09999847412109
+787011,BMY,2018-10-02,62.79999923706055
+787012,BMY,2018-10-03,62.650001525878906
+787013,BMY,2018-10-04,62.36000061035156
+787014,BMY,2018-10-05,62.40999984741211
+787015,BMY,2018-10-08,62.900001525878906
+787016,BMY,2018-10-09,63.22999954223633
+787017,BMY,2018-10-10,60.77000045776367
+787018,BMY,2018-10-11,57.5
+787019,BMY,2018-10-12,57.5099983215332
+787020,BMY,2018-10-15,57.61000061035156
+787021,BMY,2018-10-16,57.83000183105469
+787022,BMY,2018-10-17,58.900001525878906
+787023,BMY,2018-10-18,55.97999954223633
+787024,BMY,2018-10-19,54.29999923706055
+787025,BMY,2018-10-22,50.880001068115234
+787026,BMY,2018-10-23,50.650001525878906
+787027,BMY,2018-10-24,48.83000183105469
+787028,BMY,2018-10-25,49.209999084472656
+787029,BMY,2018-10-26,50.43000030517578
+787030,BMY,2018-10-29,49.72999954223633
+787031,BMY,2018-10-30,50.02000045776367
+787032,BMY,2018-10-31,50.540000915527344
+787033,BMY,2018-11-01,52.130001068115234
+787034,BMY,2018-11-02,50.68999862670898
+787035,BMY,2018-11-05,52.02999877929688
+787036,BMY,2018-11-06,51.34999847412109
+787037,BMY,2018-11-07,52.9900016784668
+787038,BMY,2018-11-08,52.810001373291016
+787039,BMY,2018-11-09,53.38999938964844
+787040,BMY,2018-11-12,52.84999847412109
+787041,BMY,2018-11-13,52.59000015258789
+787042,BMY,2018-11-14,52.59000015258789
+787043,BMY,2018-11-15,53.27000045776367
+787044,BMY,2018-11-16,54.06999969482422
+787045,BMY,2018-11-19,53.47999954223633
+787046,BMY,2018-11-20,53.52000045776367
+787047,BMY,2018-11-21,53.20000076293945
+787048,BMY,2018-11-23,52.93000030517578
+787049,BMY,2018-11-26,52.72999954223633
+787050,BMY,2018-11-27,51.150001525878906
+787051,BMY,2018-11-28,52.0
+787052,BMY,2018-11-29,51.81999969482422
+787053,BMY,2018-11-30,53.459999084472656
+787054,BMY,2018-12-03,53.27999877929688
+787055,BMY,2018-12-04,52.02999877929688
+787056,BMY,2018-12-06,53.25
+787057,BMY,2018-12-07,53.08000183105469
+787058,BMY,2018-12-10,52.58000183105469
+787059,BMY,2018-12-11,52.43000030517578
+787060,BMY,2018-12-12,53.43999862670898
+787061,BMY,2018-12-13,53.63999938964844
+787062,BMY,2018-12-14,52.119998931884766
+787063,BMY,2018-12-17,50.91999816894531
+787064,BMY,2018-12-18,51.560001373291016
+787065,BMY,2018-12-19,50.38999938964844
+787066,BMY,2018-12-20,50.060001373291016
+787067,BMY,2018-12-21,49.81999969482422
+787068,BMY,2018-12-24,48.7599983215332
+787069,BMY,2018-12-26,50.02999877929688
+787070,BMY,2018-12-27,50.40999984741211
+787071,BMY,2018-12-28,50.93999862670898
+787072,BMY,2018-12-31,51.97999954223633
+787073,BMY,2019-01-02,52.43000030517578
+787074,BMY,2019-01-03,45.119998931884766
+787075,BMY,2019-01-04,46.88999938964844
+787076,BMY,2019-01-07,48.40999984741211
+787077,BMY,2019-01-08,47.9900016784668
+787078,BMY,2019-01-09,47.18000030517578
+787079,BMY,2019-01-10,47.720001220703125
+787080,BMY,2019-01-11,47.9900016784668
+787081,BMY,2019-01-14,47.970001220703125
+787082,BMY,2019-01-15,49.720001220703125
+787083,BMY,2019-01-16,49.130001068115234
+787084,BMY,2019-01-17,49.59999847412109
+787085,BMY,2019-01-18,50.119998931884766
+787086,BMY,2019-01-22,49.720001220703125
+787087,BMY,2019-01-23,49.959999084472656
+787088,BMY,2019-01-24,49.02000045776367
+787089,BMY,2019-01-25,48.93000030517578
+787090,BMY,2019-01-28,48.31999969482422
+787091,BMY,2019-01-29,48.31999969482422
+787092,BMY,2019-01-30,48.86000061035156
+787093,BMY,2019-01-31,49.369998931884766
+787094,BMY,2019-02-01,49.88999938964844
+787095,BMY,2019-02-04,50.84999847412109
+787096,BMY,2019-02-05,50.150001525878906
+787097,BMY,2019-02-06,51.13999938964844
+787098,BMY,2019-02-07,50.04999923706055
+787099,BMY,2019-02-08,50.220001220703125
+787100,BMY,2019-02-11,50.09999847412109
+787101,BMY,2019-02-12,49.709999084472656
+787102,BMY,2019-02-13,50.97999954223633
+787103,BMY,2019-02-14,50.83000183105469
+787104,BMY,2019-02-15,51.66999816894531
+787105,BMY,2019-02-19,51.36000061035156
+787106,BMY,2019-02-20,51.29999923706055
+787107,BMY,2019-02-21,50.130001068115234
+787108,BMY,2019-02-22,50.97999954223633
+787109,BMY,2019-02-25,50.650001525878906
+787110,BMY,2019-02-26,50.15999984741211
+787111,BMY,2019-02-27,50.959999084472656
+787112,BMY,2019-02-28,51.65999984741211
+787113,BMY,2019-03-01,53.220001220703125
+787114,BMY,2019-03-04,53.04999923706055
+787115,BMY,2019-03-05,53.79999923706055
+787116,BMY,2019-03-06,52.88999938964844
+787117,BMY,2019-03-07,51.5099983215332
+787118,BMY,2019-03-08,51.38999938964844
+787119,BMY,2019-03-11,50.900001525878906
+787120,BMY,2019-03-12,50.380001068115234
+787121,BMY,2019-03-13,50.970001220703125
+787122,BMY,2019-03-14,49.88999938964844
+787123,BMY,2019-03-15,49.959999084472656
+787124,BMY,2019-03-18,49.86000061035156
+787125,BMY,2019-03-19,49.59999847412109
+787126,BMY,2019-03-20,49.18999862670898
+787127,BMY,2019-03-21,48.91999816894531
+787128,BMY,2019-03-22,48.15999984741211
+787129,BMY,2019-03-25,47.4900016784668
+787130,BMY,2019-03-26,48.34000015258789
+787131,BMY,2019-03-27,47.97999954223633
+787132,BMY,2019-03-28,47.84000015258789
+787133,BMY,2019-03-29,47.709999084472656
+787134,BMY,2019-04-01,47.09000015258789
+787135,BMY,2019-04-02,46.70000076293945
+787136,BMY,2019-04-03,46.880001068115234
+787137,BMY,2019-04-04,46.66999816894531
+787138,BMY,2019-04-05,46.63999938964844
+787139,BMY,2019-04-08,46.790000915527344
+787140,BMY,2019-04-09,45.97999954223633
+787141,BMY,2019-04-10,45.88999938964844
+787142,BMY,2019-04-11,46.09000015258789
+787143,BMY,2019-04-12,45.56999969482422
+787144,BMY,2019-04-15,46.5
+787145,BMY,2019-04-16,46.02000045776367
+787146,BMY,2019-04-17,45.79999923706055
+787147,BMY,2019-04-18,45.52000045776367
+787148,BMY,2019-04-22,45.2400016784668
+787149,BMY,2019-04-23,45.31999969482422
+787150,BMY,2019-04-24,44.619998931884766
+787151,BMY,2019-04-25,45.63999938964844
+787152,BMY,2019-04-26,45.88999938964844
+787153,BMY,2019-04-29,46.31999969482422
+787154,BMY,2019-04-30,46.43000030517578
+787155,BMY,2019-05-01,46.58000183105469
+787156,BMY,2019-05-02,46.880001068115234
+787157,BMY,2019-05-03,48.619998931884766
+787158,BMY,2019-05-06,48.09999847412109
+787159,BMY,2019-05-07,47.220001220703125
+787160,BMY,2019-05-08,47.45000076293945
+787161,BMY,2019-05-09,47.22999954223633
+787162,BMY,2019-05-10,47.0099983215332
+787163,BMY,2019-05-13,45.900001525878906
+787164,BMY,2019-05-14,45.90999984741211
+787165,BMY,2019-05-15,46.630001068115234
+787166,BMY,2019-05-16,47.119998931884766
+787167,BMY,2019-05-17,46.84999847412109
+787168,BMY,2019-05-20,46.310001373291016
+787169,BMY,2019-05-21,47.43000030517578
+787170,BMY,2019-05-22,47.7400016784668
+787171,BMY,2019-05-23,47.29999923706055
+787172,BMY,2019-05-24,46.810001373291016
+787173,BMY,2019-05-28,45.86000061035156
+787174,BMY,2019-05-29,45.380001068115234
+787175,BMY,2019-05-30,45.880001068115234
+787176,BMY,2019-05-31,45.369998931884766
+787177,BMY,2019-06-03,46.119998931884766
+787178,BMY,2019-06-04,46.630001068115234
+787179,BMY,2019-06-05,46.630001068115234
+787180,BMY,2019-06-06,46.150001525878906
+787181,BMY,2019-06-07,46.75
+787182,BMY,2019-06-10,46.0099983215332
+787183,BMY,2019-06-11,46.869998931884766
+787184,BMY,2019-06-12,47.630001068115234
+787185,BMY,2019-06-13,47.33000183105469
+787186,BMY,2019-06-14,47.560001373291016
+787187,BMY,2019-06-17,48.209999084472656
+787188,BMY,2019-06-18,47.790000915527344
+787189,BMY,2019-06-19,48.61000061035156
+787190,BMY,2019-06-20,48.88999938964844
+787191,BMY,2019-06-21,49.34000015258789
+787192,BMY,2019-06-24,45.68000030517578
+787193,BMY,2019-06-25,45.77000045776367
+787194,BMY,2019-06-26,44.91999816894531
+787195,BMY,2019-06-27,45.09999847412109
+787196,BMY,2019-06-28,45.34999847412109
+787197,BMY,2019-07-01,46.18000030517578
+787198,BMY,2019-07-02,46.68000030517578
+787199,BMY,2019-07-03,46.560001373291016
+787200,BMY,2019-07-05,45.88999938964844
+787201,BMY,2019-07-08,45.77000045776367
+787202,BMY,2019-07-09,46.040000915527344
+787203,BMY,2019-07-10,45.959999084472656
+787204,BMY,2019-07-11,44.52999877929688
+787205,BMY,2019-07-12,44.27000045776367
+787206,BMY,2019-07-15,44.18999862670898
+787207,BMY,2019-07-16,44.45000076293945
+787208,BMY,2019-07-17,44.130001068115234
+787209,BMY,2019-07-18,44.04999923706055
+787210,BMY,2019-07-19,43.33000183105469
+787211,BMY,2019-07-22,42.77000045776367
+787212,BMY,2019-07-23,43.04999923706055
+787213,BMY,2019-07-24,43.22999954223633
+787214,BMY,2019-07-25,45.400001525878906
+787215,BMY,2019-07-26,45.369998931884766
+787216,BMY,2019-07-29,45.38999938964844
+787217,BMY,2019-07-30,44.560001373291016
+787218,BMY,2019-07-31,44.40999984741211
+787219,BMY,2019-08-01,45.20000076293945
+787220,BMY,2019-08-02,45.9900016784668
+787221,BMY,2019-08-05,45.380001068115234
+787222,BMY,2019-08-06,45.68999862670898
+787223,BMY,2019-08-07,46.2400016784668
+787224,BMY,2019-08-08,47.290000915527344
+787225,BMY,2019-08-09,47.31999969482422
+787226,BMY,2019-08-12,46.5099983215332
+787227,BMY,2019-08-13,46.4900016784668
+787228,BMY,2019-08-14,45.63999938964844
+787229,BMY,2019-08-15,45.75
+787230,BMY,2019-08-16,46.97999954223633
+787231,BMY,2019-08-19,47.459999084472656
+787232,BMY,2019-08-20,47.630001068115234
+787233,BMY,2019-08-21,47.77000045776367
+787234,BMY,2019-08-22,47.86000061035156
+787235,BMY,2019-08-23,46.58000183105469
+787236,BMY,2019-08-26,48.11000061035156
+787237,BMY,2019-08-27,47.93000030517578
+787238,BMY,2019-08-28,48.65999984741211
+787239,BMY,2019-08-29,48.27000045776367
+787240,BMY,2019-08-30,48.06999969482422
+787241,BMY,2019-09-03,48.040000915527344
+787242,BMY,2019-09-04,48.119998931884766
+787243,BMY,2019-09-05,48.5099983215332
+787244,BMY,2019-09-06,48.27000045776367
+787245,BMY,2019-09-09,48.09000015258789
+787246,BMY,2019-09-10,48.560001373291016
+787247,BMY,2019-09-11,49.2400016784668
+787248,BMY,2019-09-12,49.61000061035156
+787249,BMY,2019-09-13,49.43000030517578
+787250,BMY,2019-09-16,49.470001220703125
+787251,BMY,2019-09-17,49.7400016784668
+787252,BMY,2019-09-18,49.86000061035156
+787253,BMY,2019-09-19,50.06999969482422
+787254,BMY,2019-09-20,50.56999969482422
+787255,BMY,2019-09-23,50.52000045776367
+787256,BMY,2019-09-24,50.0099983215332
+787257,BMY,2019-09-25,49.84000015258789
+787258,BMY,2019-09-26,49.970001220703125
+787259,BMY,2019-09-27,50.220001220703125
+787260,BMY,2019-09-30,50.709999084472656
+787261,BMY,2019-10-01,50.650001525878906
+787262,BMY,2019-10-02,49.209999084472656
+787263,BMY,2019-10-03,49.54999923706055
+787264,BMY,2019-10-04,50.75
+787265,BMY,2019-10-07,50.880001068115234
+787266,BMY,2019-10-08,50.36000061035156
+787267,BMY,2019-10-09,50.83000183105469
+787268,BMY,2019-10-10,50.77999877929688
+787269,BMY,2019-10-11,51.61000061035156
+787270,BMY,2019-10-14,51.560001373291016
+787271,BMY,2019-10-15,51.83000183105469
+787272,BMY,2019-10-16,51.5099983215332
+787273,BMY,2019-10-17,52.41999816894531
+787274,BMY,2019-10-18,53.02999877929688
+787275,BMY,2019-10-21,53.20000076293945
+787276,BMY,2019-10-22,54.41999816894531
+787277,BMY,2019-10-23,54.77000045776367
+787278,BMY,2019-10-24,54.369998931884766
+787279,BMY,2019-10-25,54.97999954223633
+787280,BMY,2019-10-28,55.59000015258789
+787281,BMY,2019-10-29,55.77000045776367
+787282,BMY,2019-10-30,56.869998931884766
+787283,BMY,2019-10-31,57.369998931884766
+787284,BMY,2019-11-01,57.15999984741211
+787285,BMY,2019-11-04,56.63999938964844
+787286,BMY,2019-11-05,56.38999938964844
+787287,BMY,2019-11-06,56.959999084472656
+787288,BMY,2019-11-07,57.58000183105469
+787289,BMY,2019-11-08,58.02000045776367
+787290,BMY,2019-11-11,58.150001525878906
+787291,BMY,2019-11-12,58.38999938964844
+787292,BMY,2019-11-13,58.790000915527344
+787293,BMY,2019-11-14,58.5099983215332
+787294,BMY,2019-11-15,58.59000015258789
+787295,BMY,2019-11-18,57.650001525878906
+787296,BMY,2019-11-19,56.47999954223633
+787297,BMY,2019-11-20,56.40999984741211
+787298,BMY,2019-11-21,56.84999847412109
+787299,BMY,2019-11-22,56.45000076293945
+787300,BMY,2019-11-25,56.16999816894531
+787301,BMY,2019-11-26,56.72999954223633
+787302,BMY,2019-11-27,57.59999847412109
+787303,BMY,2019-11-29,56.93999862670898
+787304,BMY,2019-12-02,57.40999984741211
+787305,BMY,2019-12-03,57.75
+787306,BMY,2019-12-04,58.900001525878906
+787307,BMY,2019-12-05,59.47999954223633
+787308,BMY,2019-12-06,59.95000076293945
+787309,BMY,2019-12-09,61.27999877929688
+787310,BMY,2019-12-10,62.09000015258789
+787311,BMY,2019-12-11,62.40999984741211
+787312,BMY,2019-12-12,63.93999862670898
+787313,BMY,2019-12-13,63.81999969482422
+787314,BMY,2019-12-16,63.5
+787315,BMY,2019-12-17,64.11000061035156
+787316,BMY,2019-12-18,63.150001525878906
+787317,BMY,2019-12-19,62.84999847412109
+787318,BMY,2019-12-20,63.5099983215332
+787319,BMY,2019-12-23,63.209999084472656
+787320,BMY,2019-12-24,63.15999984741211
+787321,BMY,2019-12-26,63.959999084472656
+787322,BMY,2019-12-27,64.13999938964844
+787323,BMY,2019-12-30,63.72999954223633
+787324,BMY,2019-12-31,64.19000244140625
+787325,BMY,2020-01-02,63.34000015258789
+787326,BMY,2020-01-03,62.77999877929688
+787327,BMY,2020-01-06,62.97999954223633
+787328,BMY,2020-01-07,63.93000030517578
+787329,BMY,2020-01-08,63.86000061035156
+787330,BMY,2020-01-09,65.44999694824219
+787331,BMY,2020-01-10,65.2300033569336
+787332,BMY,2020-01-13,66.1500015258789
+787333,BMY,2020-01-14,66.44000244140625
+787334,BMY,2020-01-15,66.58000183105469
+787335,BMY,2020-01-16,66.77999877929688
+787336,BMY,2020-01-17,66.72000122070312
+787337,BMY,2020-01-21,67.43000030517578
+787338,BMY,2020-01-22,67.43000030517578
+787339,BMY,2020-01-23,66.87000274658203
+787340,BMY,2020-01-24,64.16000366210938
+787341,BMY,2020-01-27,63.70000076293945
+787342,BMY,2020-01-28,64.80999755859375
+787343,BMY,2020-01-29,64.13999938964844
+787344,BMY,2020-01-30,63.810001373291016
+787345,BMY,2020-01-31,62.95000076293945
+787346,BMY,2020-02-03,63.58000183105469
+787347,BMY,2020-02-04,64.29000091552734
+787348,BMY,2020-02-05,65.58999633789062
+787349,BMY,2020-02-06,67.0999984741211
+787350,BMY,2020-02-07,66.25
+787351,BMY,2020-02-10,66.91000366210938
+787352,BMY,2020-02-11,66.98999786376953
+787353,BMY,2020-02-12,67.0
+787354,BMY,2020-02-13,66.08000183105469
+787355,BMY,2020-02-14,66.37999725341797
+787356,BMY,2020-02-18,66.06999969482422
+787357,BMY,2020-02-19,65.70999908447266
+787358,BMY,2020-02-20,65.16999816894531
+787359,BMY,2020-02-21,65.62999725341797
+787360,BMY,2020-02-24,63.970001220703125
+787361,BMY,2020-02-25,62.13999938964844
+787362,BMY,2020-02-26,62.040000915527344
+787363,BMY,2020-02-27,59.58000183105469
+787364,BMY,2020-02-28,59.060001373291016
+787365,BMY,2020-03-02,60.34000015258789
+787366,BMY,2020-03-03,59.20000076293945
+787367,BMY,2020-03-04,61.47999954223633
+787368,BMY,2020-03-05,60.5
+787369,BMY,2020-03-06,60.310001373291016
+787370,BMY,2020-03-09,57.65999984741211
+787371,BMY,2020-03-10,57.93000030517578
+787372,BMY,2020-03-11,56.5099983215332
+787373,BMY,2020-03-12,52.75
+787374,BMY,2020-03-13,54.9900016784668
+787375,BMY,2020-03-16,51.11000061035156
+787376,BMY,2020-03-17,54.09000015258789
+787377,BMY,2020-03-18,50.2400016784668
+787378,BMY,2020-03-19,48.790000915527344
+787379,BMY,2020-03-20,48.400001525878906
+787380,BMY,2020-03-23,46.400001525878906
+787381,BMY,2020-03-24,49.2400016784668
+787382,BMY,2020-03-25,49.34999847412109
+787383,BMY,2020-03-26,52.25
+787384,BMY,2020-03-27,52.790000915527344
+787385,BMY,2020-03-30,54.38999938964844
+787386,BMY,2020-03-31,55.7400016784668
+787387,BMY,2020-04-01,54.81999969482422
+787388,BMY,2020-04-02,55.209999084472656
+787389,BMY,2020-04-03,55.52999877929688
+787390,BMY,2020-04-06,57.869998931884766
+787391,BMY,2020-04-07,56.900001525878906
+787392,BMY,2020-04-08,58.25
+787393,BMY,2020-04-09,58.90999984741211
+787394,BMY,2020-04-13,58.91999816894531
+787395,BMY,2020-04-14,60.040000915527344
+787396,BMY,2020-04-15,59.459999084472656
+787397,BMY,2020-04-16,59.560001373291016
+787398,BMY,2020-04-17,60.59999847412109
+787399,BMY,2020-04-20,61.68000030517578
+787400,BMY,2020-04-21,60.59000015258789
+787401,BMY,2020-04-22,60.93000030517578
+787402,BMY,2020-04-23,60.95000076293945
+787403,BMY,2020-04-24,62.25
+787404,BMY,2020-04-27,62.560001373291016
+787405,BMY,2020-04-28,62.13999938964844
+787406,BMY,2020-04-29,61.630001068115234
+787407,BMY,2020-04-30,60.810001373291016
+787408,BMY,2020-05-01,60.2599983215332
+787409,BMY,2020-05-04,60.16999816894531
+787410,BMY,2020-05-05,61.36000061035156
+787411,BMY,2020-05-06,61.130001068115234
+787412,BMY,2020-05-07,61.040000915527344
+787413,BMY,2020-05-08,61.04999923706055
+787414,BMY,2020-05-11,62.65999984741211
+787415,BMY,2020-05-12,63.34999847412109
+787416,BMY,2020-05-13,63.27000045776367
+787417,BMY,2020-05-14,63.77000045776367
+787418,BMY,2020-05-15,64.08999633789062
+787419,BMY,2020-05-18,63.59999847412109
+787420,BMY,2020-05-19,62.709999084472656
+787421,BMY,2020-05-20,61.68000030517578
+787422,BMY,2020-05-21,61.13999938964844
+787423,BMY,2020-05-22,60.790000915527344
+787424,BMY,2020-05-26,60.31999969482422
+787425,BMY,2020-05-27,60.400001525878906
+787426,BMY,2020-05-28,59.810001373291016
+787427,BMY,2020-05-29,59.720001220703125
+787428,BMY,2020-06-01,60.290000915527344
+787429,BMY,2020-06-02,60.650001525878906
+787430,BMY,2020-06-03,60.209999084472656
+787431,BMY,2020-06-04,60.88999938964844
+787432,BMY,2020-06-05,61.33000183105469
+787433,BMY,2020-06-08,61.43000030517578
+787434,BMY,2020-06-09,60.93000030517578
+787435,BMY,2020-06-10,60.15999984741211
+787436,BMY,2020-06-11,56.709999084472656
+787437,BMY,2020-06-12,56.16999816894531
+787438,BMY,2020-06-15,55.09999847412109
+787439,BMY,2020-06-16,57.060001373291016
+787440,BMY,2020-06-17,56.95000076293945
+787441,BMY,2020-06-18,55.970001220703125
+787442,BMY,2020-06-19,56.40999984741211
+787443,BMY,2020-06-22,57.560001373291016
+787444,BMY,2020-06-23,58.380001068115234
+787445,BMY,2020-06-24,57.7599983215332
+787446,BMY,2020-06-25,58.18000030517578
+787447,BMY,2020-06-26,57.540000915527344
+787448,BMY,2020-06-29,57.79999923706055
+787449,BMY,2020-06-30,58.79999923706055
+787450,BMY,2020-07-01,59.43000030517578
+787451,BMY,2020-07-02,59.13999938964844
+787452,BMY,2020-07-06,60.18999862670898
+787453,BMY,2020-07-07,60.290000915527344
+787454,BMY,2020-07-08,59.560001373291016
+787455,BMY,2020-07-09,58.11000061035156
+787456,BMY,2020-07-10,57.43000030517578
+787457,BMY,2020-07-13,57.75
+787458,BMY,2020-07-14,57.88999938964844
+787459,BMY,2020-07-15,59.27000045776367
+787460,BMY,2020-07-16,59.31999969482422
+787461,BMY,2020-07-17,60.38999938964844
+787462,BMY,2020-07-20,59.459999084472656
+787463,BMY,2020-07-21,59.79999923706055
+787464,BMY,2020-07-22,59.84999847412109
+787465,BMY,2020-07-23,59.869998931884766
+787466,BMY,2020-07-24,57.84999847412109
+787467,BMY,2020-07-27,58.04999923706055
+787468,BMY,2020-07-28,59.43000030517578
+787469,BMY,2020-07-29,59.150001525878906
+787470,BMY,2020-07-30,58.869998931884766
+787471,BMY,2020-07-31,58.65999984741211
+787472,BMY,2020-08-03,59.09999847412109
+787473,BMY,2020-08-04,59.470001220703125
+787474,BMY,2020-08-05,59.68999862670898
+787475,BMY,2020-08-06,61.33000183105469
+787476,BMY,2020-08-07,61.02000045776367
+787477,BMY,2020-08-10,61.81999969482422
+787478,BMY,2020-08-11,63.130001068115234
+787479,BMY,2020-08-12,63.63999938964844
+787480,BMY,2020-08-13,63.2400016784668
+787481,BMY,2020-08-14,63.15999984741211
+787482,BMY,2020-08-17,63.619998931884766
+787483,BMY,2020-08-18,63.02999877929688
+787484,BMY,2020-08-19,63.09000015258789
+787485,BMY,2020-08-20,62.220001220703125
+787486,BMY,2020-08-21,62.18999862670898
+787487,BMY,2020-08-24,62.40999984741211
+787488,BMY,2020-08-25,62.709999084472656
+787489,BMY,2020-08-26,62.27999877929688
+787490,BMY,2020-08-27,62.5099983215332
+787491,BMY,2020-08-28,62.369998931884766
+787492,BMY,2020-08-31,62.20000076293945
+787493,BMY,2020-09-01,60.970001220703125
+787494,BMY,2020-09-02,61.59999847412109
+787495,BMY,2020-09-03,60.04999923706055
+787496,BMY,2020-09-04,59.95000076293945
+787497,BMY,2020-09-08,58.52999877929688
+787498,BMY,2020-09-09,59.08000183105469
+787499,BMY,2020-09-10,58.290000915527344
+787500,BMY,2020-09-11,58.9900016784668
+787501,BMY,2020-09-14,59.70000076293945
+787502,BMY,2020-09-15,59.52999877929688
+787503,BMY,2020-09-16,59.45000076293945
+787504,BMY,2020-09-17,59.400001525878906
+787505,BMY,2020-09-18,59.27000045776367
+787506,BMY,2020-09-21,57.77000045776367
+787507,BMY,2020-09-22,58.7599983215332
+787508,BMY,2020-09-23,58.9900016784668
+787509,BMY,2020-09-24,58.25
+787510,BMY,2020-09-25,59.4900016784668
+787511,BMY,2020-09-28,59.709999084472656
+787512,BMY,2020-09-29,59.900001525878906
+787513,BMY,2020-09-30,60.290000915527344
+787514,BMY,2020-10-01,59.81999969482422
+787515,BMY,2020-10-02,58.720001220703125
+787516,BMY,2020-10-05,59.20000076293945
+787517,BMY,2020-10-06,57.7400016784668
+787518,BMY,2020-10-07,60.41999816894531
+787519,BMY,2020-10-08,61.619998931884766
+787520,BMY,2020-10-09,61.81999969482422
+787521,BMY,2020-10-12,61.83000183105469
+787522,BMY,2020-10-13,61.130001068115234
+787523,BMY,2020-10-14,61.0
+787524,BMY,2020-10-15,60.41999816894531
+787525,BMY,2020-10-16,61.2400016784668
+787526,BMY,2020-10-19,60.77000045776367
+787527,BMY,2020-10-20,60.63999938964844
+787528,BMY,2020-10-21,60.02999877929688
+787529,BMY,2020-10-22,60.7599983215332
+787530,BMY,2020-10-23,60.130001068115234
+787531,BMY,2020-10-26,59.66999816894531
+787532,BMY,2020-10-27,58.7400016784668
+787533,BMY,2020-10-28,57.7599983215332
+787534,BMY,2020-10-29,57.91999816894531
+787535,BMY,2020-10-30,58.45000076293945
+787536,BMY,2020-11-02,59.4900016784668
+787537,BMY,2020-11-03,61.2400016784668
+787538,BMY,2020-11-04,65.43000030517578
+787539,BMY,2020-11-05,63.75
+787540,BMY,2020-11-06,63.79999923706055
+787541,BMY,2020-11-09,64.08000183105469
+787542,BMY,2020-11-10,64.5199966430664
+787543,BMY,2020-11-11,63.41999816894531
+787544,BMY,2020-11-12,62.75
+787545,BMY,2020-11-13,63.619998931884766
+787546,BMY,2020-11-16,64.5
+787547,BMY,2020-11-17,64.31999969482422
+787548,BMY,2020-11-18,62.0099983215332
+787549,BMY,2020-11-19,62.09000015258789
+787550,BMY,2020-11-20,61.61000061035156
+787551,BMY,2020-11-23,61.91999816894531
+787552,BMY,2020-11-24,63.220001220703125
+787553,BMY,2020-11-25,62.84000015258789
+787554,BMY,2020-11-27,63.04999923706055
+787555,BMY,2020-11-30,62.400001525878906
+787556,BMY,2020-12-01,62.40999984741211
+787557,BMY,2020-12-02,62.18000030517578
+787558,BMY,2020-12-03,61.77999877929688
+787559,BMY,2020-12-04,62.310001373291016
+787560,BMY,2020-12-07,61.20000076293945
+787561,BMY,2020-12-08,61.119998931884766
+787562,BMY,2020-12-09,60.91999816894531
+787563,BMY,2020-12-10,60.20000076293945
+787564,BMY,2020-12-11,60.720001220703125
+787565,BMY,2020-12-14,59.970001220703125
+787566,BMY,2020-12-15,62.56999969482422
+787567,BMY,2020-12-16,62.34000015258789
+787568,BMY,2020-12-17,62.540000915527344
+787569,BMY,2020-12-18,63.119998931884766
+787570,BMY,2020-12-21,62.0099983215332
+787571,BMY,2020-12-22,61.43000030517578
+787572,BMY,2020-12-23,61.0
+787573,BMY,2020-12-24,61.150001525878906
+787574,BMY,2020-12-28,61.119998931884766
+787575,BMY,2020-12-29,61.41999816894531
+787576,BMY,2020-12-30,61.91999816894531
+787577,BMY,2020-12-31,62.02999877929688
+787578,BMY,2021-01-04,61.380001068115234
+787579,BMY,2021-01-05,61.54999923706055
+787580,BMY,2021-01-06,61.70000076293945
+787581,BMY,2021-01-07,62.36000061035156
+787582,BMY,2021-01-08,62.4900016784668
+787583,BMY,2021-01-11,64.97000122070312
+787584,BMY,2021-01-12,65.43000030517578
+787585,BMY,2021-01-13,64.7300033569336
+787586,BMY,2021-01-14,66.0199966430664
+787587,BMY,2021-01-15,66.54000091552734
+787588,BMY,2021-01-19,66.73999786376953
+787589,BMY,2021-01-20,66.25
+787590,BMY,2021-01-21,64.18000030517578
+787591,BMY,2021-01-22,64.55999755859375
+787592,BMY,2021-01-25,64.83000183105469
+787593,BMY,2021-01-26,64.44000244140625
+787594,BMY,2021-01-27,62.02000045776367
+787595,BMY,2021-01-28,62.290000915527344
+787596,BMY,2021-01-29,61.43000030517578
+787597,BMY,2021-02-01,62.209999084472656
+787598,BMY,2021-02-02,62.93999862670898
+787599,BMY,2021-02-03,62.02999877929688
+787600,BMY,2021-02-04,61.560001373291016
+787601,BMY,2021-02-05,60.91999816894531
+787602,BMY,2021-02-08,60.22999954223633
+787603,BMY,2021-02-09,59.7599983215332
+787604,BMY,2021-02-10,60.0
+787605,BMY,2021-02-11,59.9900016784668
+787606,BMY,2021-02-12,59.9900016784668
+787607,BMY,2021-02-16,59.400001525878906
+787608,BMY,2021-02-17,60.59000015258789
+787609,BMY,2021-02-18,61.02000045776367
+787610,BMY,2021-02-19,60.59999847412109
+787611,BMY,2021-02-22,60.9900016784668
+787612,BMY,2021-02-23,60.720001220703125
+787613,BMY,2021-02-24,62.59000015258789
+787614,BMY,2021-02-25,62.09999847412109
+787615,BMY,2021-02-26,61.33000183105469
+787616,BMY,2021-03-01,61.630001068115234
+787617,BMY,2021-03-02,61.27000045776367
+787618,BMY,2021-03-03,60.75
+787619,BMY,2021-03-04,59.34000015258789
+787620,BMY,2021-03-05,60.43000030517578
+787621,BMY,2021-03-08,60.45000076293945
+787622,BMY,2021-03-09,60.56999969482422
+787623,BMY,2021-03-10,60.93000030517578
+787624,BMY,2021-03-11,60.34999847412109
+787625,BMY,2021-03-12,60.63999938964844
+787626,BMY,2021-03-15,61.38999938964844
+787627,BMY,2021-03-16,61.900001525878906
+787628,BMY,2021-03-17,62.18000030517578
+787629,BMY,2021-03-18,62.33000183105469
+787630,BMY,2021-03-19,62.70000076293945
+787631,BMY,2021-03-22,63.380001068115234
+787632,BMY,2021-03-23,62.619998931884766
+787633,BMY,2021-03-24,62.29999923706055
+787634,BMY,2021-03-25,62.790000915527344
+787635,BMY,2021-03-26,63.93999862670898
+787636,BMY,2021-03-29,64.06999969482422
+787637,BMY,2021-03-30,63.310001373291016
+787638,BMY,2021-03-31,63.130001068115234
+787639,BMY,2021-04-01,62.93000030517578
+787640,BMY,2021-04-05,63.15999984741211
+787641,BMY,2021-04-06,61.97999954223633
+787642,BMY,2021-04-07,62.060001373291016
+787643,BMY,2021-04-08,61.90999984741211
+787644,BMY,2021-04-09,62.61000061035156
+787645,BMY,2021-04-12,62.68999862670898
+787646,BMY,2021-04-13,63.58000183105469
+787647,BMY,2021-04-14,63.810001373291016
+787648,BMY,2021-04-15,64.44000244140625
+787649,BMY,2021-04-16,65.45999908447266
+787650,BMY,2021-04-19,65.5999984741211
+787651,BMY,2021-04-20,66.08000183105469
+787652,BMY,2021-04-21,66.31999969482422
+787653,BMY,2021-04-22,66.31999969482422
+787654,BMY,2021-04-23,66.01000213623047
+787655,BMY,2021-04-26,65.88999938964844
+787656,BMY,2021-04-27,65.95999908447266
+787657,BMY,2021-04-28,66.02999877929688
+787658,BMY,2021-04-29,62.88999938964844
+787659,BMY,2021-04-30,62.41999816894531
+787660,BMY,2021-05-03,63.47999954223633
+787661,BMY,2021-05-04,63.95000076293945
+787662,BMY,2021-05-05,64.68000030517578
+787663,BMY,2021-05-06,64.45999908447266
+787664,BMY,2021-05-07,64.44000244140625
+787665,BMY,2021-05-10,64.69999694824219
+787666,BMY,2021-05-11,64.26000213623047
+787667,BMY,2021-05-12,64.52999877929688
+787668,BMY,2021-05-13,65.04000091552734
+787669,BMY,2021-05-14,64.87999725341797
+787670,BMY,2021-05-17,65.45999908447266
+787671,BMY,2021-05-18,65.5999984741211
+787672,BMY,2021-05-19,65.55000305175781
+787673,BMY,2021-05-20,67.0
+787674,BMY,2021-05-21,67.05000305175781
+787675,BMY,2021-05-24,67.29000091552734
+787676,BMY,2021-05-25,66.76000213623047
+787677,BMY,2021-05-26,66.12999725341797
+787678,BMY,2021-05-27,65.70999908447266
+787679,BMY,2021-05-28,65.72000122070312
+787680,BMY,2021-06-01,65.0999984741211
+787681,BMY,2021-06-02,64.69000244140625
+787682,BMY,2021-06-03,64.80000305175781
+787683,BMY,2021-06-04,64.94000244140625
+787684,BMY,2021-06-07,64.7699966430664
+787685,BMY,2021-06-08,63.70000076293945
+787686,BMY,2021-06-09,65.4000015258789
+787687,BMY,2021-06-10,67.38999938964844
+787688,BMY,2021-06-11,67.33999633789062
+787689,BMY,2021-06-14,67.29000091552734
+787690,BMY,2021-06-15,67.41999816894531
+787691,BMY,2021-06-16,66.91999816894531
+787692,BMY,2021-06-17,66.7699966430664
+787693,BMY,2021-06-18,66.47000122070312
+787694,BMY,2021-06-21,66.83000183105469
+787695,BMY,2021-06-22,65.94000244140625
+787696,BMY,2021-06-23,65.26000213623047
+787697,BMY,2021-06-24,65.8499984741211
+787698,BMY,2021-06-25,66.73999786376953
+787699,BMY,2021-06-28,66.4000015258789
+787700,BMY,2021-06-29,66.2699966430664
+787701,BMY,2021-06-30,66.81999969482422
+787702,BMY,2021-07-01,66.55999755859375
+787703,BMY,2021-07-02,66.94999694824219
+787704,BMY,2021-07-06,66.6500015258789
+787705,BMY,2021-07-07,67.13999938964844
+787706,BMY,2021-07-08,66.69000244140625
+787707,BMY,2021-07-09,67.16000366210938
+787708,BMY,2021-07-12,67.5
+787709,BMY,2021-07-13,67.44000244140625
+787710,BMY,2021-07-14,67.87999725341797
+787711,BMY,2021-07-15,67.43000030517578
+787712,BMY,2021-07-16,67.30000305175781
+787713,BMY,2021-07-19,66.36000061035156
+787714,BMY,2021-07-20,66.72000122070312
+787715,BMY,2021-07-21,67.16000366210938
+787716,BMY,2021-07-22,67.95999908447266
+787717,BMY,2021-07-23,68.33999633789062
+787718,BMY,2021-07-26,67.69000244140625
+787719,BMY,2021-07-27,67.48999786376953
+787720,BMY,2021-07-28,68.7300033569336
+787721,BMY,2021-07-29,68.1500015258789
+787722,BMY,2021-07-30,67.87000274658203
+787723,BMY,2021-08-02,68.0199966430664
+787724,BMY,2021-08-03,69.30999755859375
+787725,BMY,2021-08-04,68.48999786376953
+787726,BMY,2021-08-05,68.41999816894531
+787727,BMY,2021-08-06,68.12000274658203
+787728,BMY,2021-08-09,67.37999725341797
+787729,BMY,2021-08-10,67.37999725341797
+787730,BMY,2021-08-11,66.87000274658203
+787731,BMY,2021-08-12,66.94999694824219
+787732,BMY,2021-08-13,67.51000213623047
+787733,BMY,2021-08-16,68.68000030517578
+787734,BMY,2021-08-17,68.95999908447266
+787735,BMY,2021-08-18,67.93000030517578
+787736,BMY,2021-08-19,68.51000213623047
+787737,BMY,2021-08-20,69.19999694824219
+787738,BMY,2021-08-23,68.94000244140625
+787739,BMY,2021-08-24,68.5199966430664
+787740,BMY,2021-08-25,67.5999984741211
+787741,BMY,2021-08-26,66.98999786376953
+787742,BMY,2021-08-27,66.5999984741211
+787743,BMY,2021-08-30,67.20999908447266
+787744,BMY,2021-08-31,66.86000061035156
+787745,BMY,2021-09-01,65.80999755859375
+787746,BMY,2021-09-02,66.12000274658203
+787747,BMY,2021-09-03,65.61000061035156
+787748,BMY,2021-09-07,65.19000244140625
+787749,BMY,2021-09-08,64.91999816894531
+787750,BMY,2021-09-09,63.58000183105469
+787751,BMY,2021-09-10,63.130001068115234
+787752,BMY,2021-09-13,62.84000015258789
+787753,BMY,2021-09-14,62.11000061035156
+787754,BMY,2021-09-15,62.0
+787755,BMY,2021-09-16,61.22999954223633
+787756,BMY,2021-09-17,61.310001373291016
+787757,BMY,2021-09-20,60.5
+787758,BMY,2021-09-21,60.33000183105469
+787759,BMY,2021-09-22,60.150001525878906
+787760,BMY,2021-09-23,60.630001068115234
+787761,BMY,2021-09-24,60.22999954223633
+787762,BMY,2021-09-27,59.84000015258789
+787763,BMY,2021-09-28,59.84000015258789
+787764,BMY,2021-09-29,60.619998931884766
+787765,BMY,2021-09-30,59.16999816894531
+787766,BMY,2021-10-01,59.5099983215332
+787767,BMY,2021-10-04,58.93000030517578
+787768,BMY,2021-10-05,59.150001525878906
+787769,BMY,2021-10-06,59.18999862670898
+787770,BMY,2021-10-07,59.0099983215332
+787771,BMY,2021-10-08,57.2599983215332
+787772,BMY,2021-10-11,57.41999816894531
+787773,BMY,2021-10-12,57.060001373291016
+787774,BMY,2021-10-13,57.06999969482422
+787775,BMY,2021-10-14,57.70000076293945
+787776,BMY,2021-10-15,58.36000061035156
+787777,BMY,2021-10-18,56.93999862670898
+787778,BMY,2021-10-19,57.59000015258789
+787779,BMY,2021-10-20,58.06999969482422
+787780,BMY,2021-10-21,57.810001373291016
+787781,BMY,2021-10-22,57.59999847412109
+787782,BMY,2021-10-25,57.810001373291016
+787783,BMY,2021-10-26,58.2400016784668
+787784,BMY,2021-10-27,56.4900016784668
+787785,BMY,2021-10-28,57.130001068115234
+787786,BMY,2021-10-29,58.400001525878906
+787787,BMY,2021-11-01,58.68000030517578
+787788,BMY,2021-11-02,58.630001068115234
+787789,BMY,2021-11-03,59.36000061035156
+787790,BMY,2021-11-04,59.25
+787791,BMY,2021-11-05,59.45000076293945
+787792,BMY,2021-11-08,59.40999984741211
+787793,BMY,2021-11-09,59.459999084472656
+787794,BMY,2021-11-10,59.38999938964844
+787795,BMY,2021-11-11,59.18999862670898
+787796,BMY,2021-11-12,59.43000030517578
+787797,BMY,2021-11-15,59.619998931884766
+787798,BMY,2021-11-16,59.09999847412109
+787799,BMY,2021-11-17,59.43999862670898
+787800,BMY,2021-11-18,59.040000915527344
+787801,BMY,2021-11-19,57.83000183105469
+787802,BMY,2021-11-22,57.040000915527344
+787803,BMY,2021-11-23,57.45000076293945
+787804,BMY,2021-11-24,56.810001373291016
+787805,BMY,2021-11-26,56.52999877929688
+787806,BMY,2021-11-29,54.63999938964844
+787807,BMY,2021-11-30,53.630001068115234
+787808,BMY,2021-12-01,54.95000076293945
+787809,BMY,2021-12-02,55.40999984741211
+787810,BMY,2021-12-03,56.31999969482422
+787811,BMY,2021-12-06,56.83000183105469
+787812,BMY,2021-12-07,57.130001068115234
+787813,BMY,2021-12-08,57.59999847412109
+787814,BMY,2021-12-09,57.540000915527344
+787815,BMY,2021-12-10,56.36000061035156
+787816,BMY,2021-12-13,59.04999923706055
+787817,BMY,2021-12-14,59.5099983215332
+787818,BMY,2021-12-15,60.61000061035156
+787819,BMY,2021-12-16,62.16999816894531
+787820,BMY,2021-12-17,61.560001373291016
+787821,BMY,2021-12-20,61.720001220703125
+787822,BMY,2021-12-21,61.45000076293945
+787823,BMY,2021-12-22,62.09999847412109
+787824,BMY,2021-12-23,62.04999923706055
+787825,BMY,2021-12-27,62.290000915527344
+787826,BMY,2021-12-28,62.34999847412109
+787827,BMY,2021-12-29,62.290000915527344
+787828,BMY,2021-12-30,62.52000045776367
+787829,BMY,2021-12-31,62.34999847412109
+787830,BMY,2022-01-03,61.880001068115234
+787831,BMY,2022-01-04,62.130001068115234
+787832,BMY,2022-01-05,62.15999984741211
+787833,BMY,2022-01-06,61.47999954223633
+787834,BMY,2022-01-07,62.83000183105469
+787835,BMY,2022-01-10,65.0999984741211
+787836,BMY,2022-01-11,65.4800033569336
+787837,BMY,2022-01-12,64.81999969482422
+787838,BMY,2022-01-13,64.5999984741211
+787839,BMY,2022-01-14,64.93000030517578
+787840,BMY,2022-01-18,64.88999938964844
+787841,BMY,2022-01-19,64.72000122070312
+787842,BMY,2022-01-20,64.58000183105469
+787843,BMY,2022-01-21,63.540000915527344
+787844,BMY,2022-01-24,62.61000061035156
+787845,BMY,2022-01-25,62.459999084472656
+787846,BMY,2022-01-26,62.2400016784668
+787847,BMY,2022-01-27,63.86000061035156
+787848,BMY,2022-01-28,64.91000366210938
+787849,BMY,2022-01-31,64.88999938964844
+787850,BMY,2022-02-01,65.19000244140625
+787851,BMY,2022-02-02,64.80000305175781
+787852,BMY,2022-02-03,64.06999969482422
+787853,BMY,2022-02-04,64.98999786376953
+787854,BMY,2022-02-07,66.19000244140625
+787855,BMY,2022-02-08,65.88999938964844
+787856,BMY,2022-02-09,67.13999938964844
+787857,BMY,2022-02-10,66.51000213623047
+787858,BMY,2022-02-11,66.87999725341797
+787859,BMY,2022-02-14,66.80999755859375
+787860,BMY,2022-02-15,67.7699966430664
+787861,BMY,2022-02-16,67.5999984741211
+787862,BMY,2022-02-17,67.38999938964844
+787863,BMY,2022-02-18,67.55000305175781
+787864,BMY,2022-02-22,67.44999694824219
+787865,BMY,2022-02-23,67.93000030517578
+787866,BMY,2022-02-24,67.0999984741211
+787867,BMY,2022-02-25,68.80000305175781
+787868,BMY,2022-02-28,68.66999816894531
+787869,BMY,2022-03-01,68.62999725341797
+787870,BMY,2022-03-02,68.8499984741211
+787871,BMY,2022-03-03,69.11000061035156
+787872,BMY,2022-03-04,69.36000061035156
+787873,BMY,2022-03-07,68.7699966430664
+787874,BMY,2022-03-08,67.73999786376953
+787875,BMY,2022-03-09,68.12999725341797
+787876,BMY,2022-03-10,68.41999816894531
+787877,BMY,2022-03-11,68.87000274658203
+787878,BMY,2022-03-14,69.23999786376953
+787879,BMY,2022-03-15,69.75
+787880,BMY,2022-03-16,69.66000366210938
+787881,BMY,2022-03-17,70.5199966430664
+787882,BMY,2022-03-18,71.0199966430664
+787883,BMY,2022-03-21,71.05000305175781
+787884,BMY,2022-03-22,70.81999969482422
+787885,BMY,2022-03-23,71.37999725341797
+787886,BMY,2022-03-24,72.41000366210938
+787887,BMY,2022-03-25,73.27999877929688
+787888,BMY,2022-03-28,73.11000061035156
+787889,BMY,2022-03-29,73.2300033569336
+787890,BMY,2022-03-30,73.72000122070312
+787891,BMY,2022-03-31,73.02999877929688
+787892,BMY,2022-04-01,73.81999969482422
+787893,BMY,2022-04-04,73.79000091552734
+787894,BMY,2022-04-05,74.43000030517578
+787895,BMY,2022-04-06,75.33999633789062
+787896,BMY,2022-04-07,77.26000213623047
+787897,BMY,2022-04-08,77.7699966430664
+787898,BMY,2022-04-11,76.5
+787899,BMY,2022-04-12,76.55000305175781
+787900,BMY,2022-04-13,76.87000274658203
+787901,BMY,2022-04-14,77.51000213623047
+787902,BMY,2022-04-18,76.75
+787903,BMY,2022-04-19,76.4000015258789
+787904,BMY,2022-04-20,77.27999877929688
+787905,BMY,2022-04-21,77.55999755859375
+787906,BMY,2022-04-22,75.75
+787907,BMY,2022-04-25,76.05000305175781
+787908,BMY,2022-04-26,75.58999633789062
+787909,BMY,2022-04-27,75.80999755859375
+787910,BMY,2022-04-28,77.19999694824219
+787911,BMY,2022-04-29,75.2699966430664
+787912,BMY,2022-05-02,75.08000183105469
+787913,BMY,2022-05-03,75.05000305175781
+787914,BMY,2022-05-04,76.30999755859375
+787915,BMY,2022-05-05,76.25
+787916,BMY,2022-05-06,76.66999816894531
+787917,BMY,2022-05-09,76.2699966430664
+787918,BMY,2022-05-10,76.29000091552734
+787919,BMY,2022-05-11,76.1500015258789
+787920,BMY,2022-05-12,76.30000305175781
+787921,BMY,2022-05-13,75.80000305175781
+787922,BMY,2022-05-16,76.91000366210938
+787923,BMY,2022-05-17,78.22000122070312
+787924,BMY,2022-05-18,77.0199966430664
+787925,BMY,2022-05-19,75.95999908447266
+787926,BMY,2022-05-20,76.19000244140625
+787927,BMY,2022-05-23,76.69999694824219
+787928,BMY,2022-05-24,77.12999725341797
+787929,BMY,2022-05-25,77.23999786376953
+787930,BMY,2022-05-26,77.58999633789062
+787931,BMY,2022-05-27,76.13999938964844
+787932,BMY,2022-05-31,75.44999694824219
+787933,BMY,2022-06-01,74.95999908447266
+787934,BMY,2022-06-02,75.06999969482422
+787935,BMY,2022-06-03,75.16999816894531
+787936,BMY,2022-06-06,75.25
+787937,BMY,2022-06-07,76.58999633789062
+787938,BMY,2022-06-08,76.18000030517578
+787939,BMY,2022-06-09,75.9800033569336
+787940,BMY,2022-06-10,75.08999633789062
+787941,BMY,2022-06-13,73.58000183105469
+787942,BMY,2022-06-14,72.87000274658203
+787943,BMY,2022-06-15,73.0199966430664
+787944,BMY,2022-06-16,72.62000274658203
+787945,BMY,2022-06-17,73.7699966430664
+787946,BMY,2022-06-21,76.47000122070312
+787947,BMY,2022-06-22,76.55000305175781
+787948,BMY,2022-06-23,77.69000244140625
+787949,BMY,2022-06-24,78.95999908447266
+787950,BMY,2022-06-27,79.9800033569336
+787951,BMY,2022-06-28,78.69999694824219
+787952,BMY,2022-06-29,78.27999877929688
+787953,BMY,2022-06-30,77.0
+787954,BMY,2022-07-01,76.83999633789062
+787955,BMY,2022-07-05,75.95999908447266
+787956,BMY,2022-07-06,76.22000122070312
+787957,BMY,2022-07-07,75.13999938964844
+787958,BMY,2022-07-08,75.37999725341797
+787959,BMY,2022-07-11,75.55999755859375
+787960,BMY,2022-07-12,75.01000213623047
+787961,BMY,2022-07-13,74.52999877929688
+787962,BMY,2022-07-14,74.01000213623047
+787963,BMY,2022-07-15,75.6500015258789
+787964,BMY,2022-07-18,73.73999786376953
+787965,BMY,2022-07-19,73.13999938964844
+787966,BMY,2022-07-20,72.81999969482422
+787967,BMY,2022-07-21,73.04000091552734
+787968,BMY,2022-07-22,72.94999694824219
+787969,BMY,2022-07-25,72.83999633789062
+787970,BMY,2022-07-26,73.62999725341797
+787971,BMY,2022-07-27,74.80999755859375
+787972,BMY,2022-07-28,74.69999694824219
+787973,BMY,2022-07-29,73.77999877929688
+787974,BMY,2022-08-01,73.62000274658203
+787975,BMY,2022-08-02,73.27999877929688
+787976,BMY,2022-08-03,72.98999786376953
+787977,BMY,2022-08-04,72.12000274658203
+787978,BMY,2022-08-05,72.12000274658203
+787979,BMY,2022-08-08,73.80000305175781
+787980,BMY,2022-08-09,74.95999908447266
+787981,BMY,2022-08-10,74.86000061035156
+787982,BMY,2022-08-11,74.45999908447266
+787983,BMY,2022-08-12,75.56999969482422
+787984,BMY,2022-08-15,74.52999877929688
+787985,BMY,2022-08-16,74.12999725341797
+787986,BMY,2022-08-17,74.55999755859375
+787987,BMY,2022-08-18,74.1500015258789
+787988,BMY,2022-08-19,75.33000183105469
+787989,BMY,2022-08-22,74.55000305175781
+787990,BMY,2022-08-23,72.7699966430664
+787991,BMY,2022-08-24,72.41999816894531
+787992,BMY,2022-08-25,71.5
+787993,BMY,2022-08-26,71.19000244140625
+787994,BMY,2022-08-29,66.75
+787995,BMY,2022-08-30,67.19999694824219
+787996,BMY,2022-08-31,67.41000366210938
+787997,BMY,2022-09-01,69.08999633789062
+787998,BMY,2022-09-02,68.61000061035156
+787999,BMY,2022-09-06,68.6500015258789
+788000,BMY,2022-09-07,68.76000213623047
+788001,BMY,2022-09-08,69.37999725341797
+788002,BMY,2022-09-09,70.16000366210938
+788003,BMY,2022-09-12,72.36000061035156
+788004,BMY,2022-09-13,71.04000091552734
+788005,BMY,2022-09-14,70.47000122070312
+788006,BMY,2022-09-15,71.77999877929688
+788007,BMY,2022-09-16,71.5199966430664
+788008,BMY,2022-09-19,70.19000244140625
+788009,BMY,2022-09-20,69.7300033569336
+788010,BMY,2022-09-21,69.45999908447266
+788011,BMY,2022-09-22,71.29000091552734
+788012,BMY,2022-09-23,70.70999908447266
+788013,BMY,2022-09-26,70.1500015258789
+788014,BMY,2022-09-27,70.36000061035156
+788015,BMY,2022-09-28,72.05999755859375
+788016,BMY,2022-09-29,71.70999908447266
+788017,BMY,2022-09-30,71.08999633789062
+788018,BMY,2022-10-03,70.52999877929688
+788019,BMY,2022-10-04,71.20999908447266
+788020,BMY,2022-10-05,71.44999694824219
+788021,BMY,2022-10-06,70.23999786376953
+788022,BMY,2022-10-07,69.69999694824219
+788023,BMY,2022-10-10,68.4800033569336
+788024,BMY,2022-10-11,69.6500015258789
+788025,BMY,2022-10-12,69.27999877929688
+788026,BMY,2022-10-13,70.7699966430664
+788027,BMY,2022-10-14,70.62000274658203
+788028,BMY,2022-10-17,71.37999725341797
+788029,BMY,2022-10-18,71.73999786376953
+788030,BMY,2022-10-19,71.13999938964844
+788031,BMY,2022-10-20,70.3499984741211
+788032,BMY,2022-10-21,72.20999908447266
+788033,BMY,2022-10-24,72.98999786376953
+788034,BMY,2022-10-25,72.7699966430664
+788035,BMY,2022-10-26,74.44999694824219
+788036,BMY,2022-10-27,74.5999984741211
+788037,BMY,2022-10-28,76.83000183105469
+788038,BMY,2022-10-31,77.47000122070312
+788039,BMY,2022-11-01,77.69999694824219
+788040,BMY,2022-11-02,77.44999694824219
+788041,BMY,2022-11-03,78.4800033569336
+788042,BMY,2022-11-04,78.77999877929688
+788043,BMY,2022-11-07,79.19000244140625
+788044,BMY,2022-11-08,79.9800033569336
+788045,BMY,2022-11-09,79.77999877929688
+788046,BMY,2022-11-10,79.37999725341797
+788047,BMY,2022-11-11,75.95999908447266
+788048,BMY,2022-11-14,76.38999938964844
+788049,BMY,2022-11-15,76.27999877929688
+788050,BMY,2022-11-16,76.1500015258789
+788051,BMY,2022-11-17,77.16000366210938
+788052,BMY,2022-11-18,77.44999694824219
+788053,BMY,2022-11-21,78.95999908447266
+788054,BMY,2022-11-22,78.86000061035156
+788055,BMY,2022-11-23,79.13999938964844
+788056,BMY,2022-11-25,79.23999786376953
+788057,BMY,2022-11-28,79.13999938964844
+788058,BMY,2022-11-29,79.02999877929688
+788059,BMY,2022-11-30,80.27999877929688
+788060,BMY,2022-12-01,80.87999725341797
+788061,BMY,2022-12-02,81.12999725341797
+788062,BMY,2022-12-05,80.69999694824219
+788063,BMY,2022-12-06,79.91999816894531
+788064,BMY,2022-12-07,79.93000030517578
+788065,BMY,2022-12-08,79.87999725341797
+788066,BMY,2022-12-09,78.83000183105469
+788067,BMY,2022-12-12,78.88999938964844
+788068,BMY,2022-12-13,77.3499984741211
+788069,BMY,2022-12-14,77.13999938964844
+788070,BMY,2022-12-15,75.0
+788071,BMY,2022-12-16,73.48999786376953
+788072,BMY,2022-12-19,73.16000366210938
+788073,BMY,2022-12-20,72.6500015258789
+788074,BMY,2022-12-21,73.33000183105469
+788075,BMY,2022-12-22,73.83000183105469
+788076,BMY,2022-12-23,72.88999938964844
+788077,BMY,2022-12-27,72.61000061035156
+788078,BMY,2022-12-28,71.98999786376953
+788079,BMY,2022-12-29,72.0999984741211
+788080,BMY,2022-12-30,71.94999694824219
+788081,BMY,2023-01-03,72.26000213623047
+788082,BMY,2023-01-04,72.62000274658203
+788083,BMY,2023-01-05,71.91999816894531
+788084,BMY,2023-01-06,73.0
+788085,BMY,2023-01-09,71.01000213623047
+788086,BMY,2023-01-10,71.6500015258789
+788087,BMY,2023-01-11,71.94000244140625
+788088,BMY,2023-01-12,71.5999984741211
+788089,BMY,2023-01-13,72.51000213623047
+788090,BMY,2023-01-17,72.30999755859375
+788091,BMY,2023-01-18,72.13999938964844
+788092,BMY,2023-01-19,73.75
+788093,BMY,2023-01-20,74.1500015258789
+788094,BMY,2023-01-23,73.26000213623047
+788095,BMY,2023-01-24,72.33999633789062
+788096,BMY,2023-01-25,73.16999816894531
+788097,BMY,2023-01-26,72.98999786376953
+788098,BMY,2023-01-27,72.44999694824219
+788099,BMY,2023-01-30,72.02999877929688
+788100,BMY,2023-01-31,72.6500015258789
+788101,BMY,2023-02-01,71.2300033569336
+788102,BMY,2023-02-02,72.7699966430664
+788103,BMY,2023-02-03,74.44999694824219
+788104,BMY,2023-02-06,74.52999877929688
+788105,BMY,2023-02-07,74.5199966430664
+788106,BMY,2023-02-08,73.6500015258789
+788107,BMY,2023-02-09,71.48999786376953
+788108,BMY,2023-02-10,72.19999694824219
+788109,BMY,2023-02-13,73.16999816894531
+788110,BMY,2023-02-14,72.25
+788111,BMY,2023-02-15,71.47000122070312
+788112,BMY,2023-02-16,70.8499984741211
+788113,BMY,2023-02-17,71.11000061035156
+788114,BMY,2023-02-21,71.22000122070312
+788115,BMY,2023-02-22,71.30999755859375
+788116,BMY,2023-02-23,71.4000015258789
+788117,BMY,2023-02-24,70.18000030517578
+788118,BMY,2023-02-27,69.98999786376953
+788119,BMY,2023-02-28,68.95999908447266
+788120,BMY,2023-03-01,69.36000061035156
+788121,BMY,2023-03-02,69.19000244140625
+788122,BMY,2023-03-03,69.30000305175781
+788123,BMY,2023-03-06,68.9000015258789
+788124,BMY,2023-03-07,68.0
+788125,BMY,2023-03-08,67.29000091552734
+788126,BMY,2023-03-09,66.51000213623047
+788127,BMY,2023-03-10,65.70999908447266
+788128,BMY,2023-03-13,66.0
+788129,BMY,2023-03-14,66.47000122070312
+788130,BMY,2023-03-15,67.4800033569336
+788131,BMY,2023-03-16,67.0999984741211
+788132,BMY,2023-03-17,66.52999877929688
+788133,BMY,2023-03-20,67.23999786376953
+788134,BMY,2023-03-21,67.51000213623047
+788135,BMY,2023-03-22,67.23999786376953
+788136,BMY,2023-03-23,66.9800033569336
+788137,BMY,2023-03-24,67.68000030517578
+788138,BMY,2023-03-27,68.06999969482422
+788139,BMY,2023-03-28,68.19999694824219
+788140,BMY,2023-03-29,68.18000030517578
+788141,BMY,2023-03-30,68.19999694824219
+788142,BMY,2023-03-31,69.30999755859375
+788143,BMY,2023-04-03,69.69000244140625
+788144,BMY,2023-04-04,68.91000366210938
+788145,BMY,2023-04-05,69.81999969482422
+788146,BMY,2023-04-06,70.73999786376953
+788147,BMY,2023-04-10,70.27999877929688
+788148,BMY,2023-04-11,70.02999877929688
+788149,BMY,2023-04-12,70.20999908447266
+788150,BMY,2023-04-13,70.69000244140625
+788151,BMY,2023-04-14,70.44999694824219
+788152,BMY,2023-04-17,70.5999984741211
+788153,BMY,2023-04-18,70.2300033569336
+788154,BMY,2023-04-19,69.86000061035156
+788155,BMY,2023-04-20,69.52999877929688
+788156,BMY,2023-04-21,70.48999786376953
+788157,BMY,2023-04-24,70.54000091552734
+788158,BMY,2023-04-25,70.23999786376953
+788159,BMY,2023-04-26,68.0199966430664
+788160,BMY,2023-04-27,67.61000061035156
+788161,BMY,2023-04-28,66.7699966430664
+788162,BMY,2023-05-01,68.4000015258789
+788163,BMY,2023-05-02,68.0999984741211
+788164,BMY,2023-05-03,66.63999938964844
+788165,BMY,2023-05-04,66.81999969482422
+788166,BMY,2023-05-05,68.13999938964844
+788167,BMY,2023-05-08,68.41000366210938
+788168,BMY,2023-05-09,68.0
+788169,BMY,2023-05-10,68.48999786376953
+788170,BMY,2023-05-11,69.08000183105469
+788171,BMY,2023-05-12,68.05999755859375
+788172,BIDU,2005-08-05,12.253999710083008
+788173,BIDU,2005-08-08,11.550000190734863
+788174,BIDU,2005-08-09,9.609999656677246
+788175,BIDU,2005-08-10,9.175000190734863
+788176,BIDU,2005-08-11,9.789999961853027
+788177,BIDU,2005-08-12,9.5
+788178,BIDU,2005-08-15,9.300000190734863
+788179,BIDU,2005-08-16,9.151000022888184
+788180,BIDU,2005-08-17,8.581000328063965
+788181,BIDU,2005-08-18,8.248000144958496
+788182,BIDU,2005-08-19,7.954999923706055
+788183,BIDU,2005-08-22,7.269000053405762
+788184,BIDU,2005-08-23,8.199999809265137
+788185,BIDU,2005-08-24,7.78000020980835
+788186,BIDU,2005-08-25,7.900000095367432
+788187,BIDU,2005-08-26,7.888000011444092
+788188,BIDU,2005-08-29,7.860000133514404
+788189,BIDU,2005-08-30,8.100000381469727
+788190,BIDU,2005-08-31,8.100000381469727
+788191,BIDU,2005-09-01,7.892000198364258
+788192,BIDU,2005-09-02,7.802000045776367
+788193,BIDU,2005-09-06,7.78000020980835
+788194,BIDU,2005-09-07,8.258000373840332
+788195,BIDU,2005-09-08,8.354000091552734
+788196,BIDU,2005-09-09,9.630000114440918
+788197,BIDU,2005-09-12,11.225000381469728
+788198,BIDU,2005-09-13,11.359000205993652
+788199,BIDU,2005-09-14,8.131999969482422
+788200,BIDU,2005-09-15,8.199999809265137
+788201,BIDU,2005-09-16,7.835000038146973
+788202,BIDU,2005-09-19,7.953000068664551
+788203,BIDU,2005-09-20,8.050000190734863
+788204,BIDU,2005-09-21,8.029999732971191
+788205,BIDU,2005-09-22,7.919000148773193
+788206,BIDU,2005-09-23,7.914999961853027
+788207,BIDU,2005-09-26,7.728000164031982
+788208,BIDU,2005-09-27,7.25
+788209,BIDU,2005-09-28,6.571000099182129
+788210,BIDU,2005-09-29,6.5
+788211,BIDU,2005-09-30,6.401999950408936
+788212,BIDU,2005-10-03,6.611000061035156
+788213,BIDU,2005-10-04,7.039000034332275
+788214,BIDU,2005-10-05,6.829999923706055
+788215,BIDU,2005-10-06,6.826000213623047
+788216,BIDU,2005-10-07,6.71999979019165
+788217,BIDU,2005-10-10,6.545000076293945
+788218,BIDU,2005-10-11,6.525000095367432
+788219,BIDU,2005-10-12,6.360000133514404
+788220,BIDU,2005-10-13,6.2220001220703125
+788221,BIDU,2005-10-14,6.727000236511231
+788222,BIDU,2005-10-17,6.659999847412109
+788223,BIDU,2005-10-18,6.736999988555908
+788224,BIDU,2005-10-19,6.579999923706055
+788225,BIDU,2005-10-20,6.599999904632568
+788226,BIDU,2005-10-21,7.0
+788227,BIDU,2005-10-24,8.098999977111816
+788228,BIDU,2005-10-25,7.980999946594238
+788229,BIDU,2005-10-26,8.104999542236328
+788230,BIDU,2005-10-27,7.034999847412109
+788231,BIDU,2005-10-28,6.809000015258789
+788232,BIDU,2005-10-31,6.943999767303467
+788233,BIDU,2005-11-01,6.869999885559082
+788234,BIDU,2005-11-02,6.849999904632568
+788235,BIDU,2005-11-03,6.824999809265137
+788236,BIDU,2005-11-04,6.829999923706055
+788237,BIDU,2005-11-07,7.260000228881836
+788238,BIDU,2005-11-08,7.178999900817871
+788239,BIDU,2005-11-09,6.999000072479248
+788240,BIDU,2005-11-10,7.043000221252441
+788241,BIDU,2005-11-11,7.005000114440918
+788242,BIDU,2005-11-14,7.0
+788243,BIDU,2005-11-15,6.881999969482422
+788244,BIDU,2005-11-16,6.949999809265137
+788245,BIDU,2005-11-17,7.317999839782715
+788246,BIDU,2005-11-18,7.0920000076293945
+788247,BIDU,2005-11-21,7.159999847412109
+788248,BIDU,2005-11-22,7.472000122070312
+788249,BIDU,2005-11-23,8.048999786376953
+788250,BIDU,2005-11-25,8.376999855041504
+788251,BIDU,2005-11-28,7.84600019454956
+788252,BIDU,2005-11-29,7.638999938964844
+788253,BIDU,2005-11-30,7.797999858856201
+788254,BIDU,2005-12-01,7.972000122070312
+788255,BIDU,2005-12-02,7.889999866485596
+788256,BIDU,2005-12-05,7.800000190734863
+788257,BIDU,2005-12-06,7.817999839782715
+788258,BIDU,2005-12-07,7.76800012588501
+788259,BIDU,2005-12-08,7.722000122070312
+788260,BIDU,2005-12-09,7.584000110626221
+788261,BIDU,2005-12-12,7.586999893188477
+788262,BIDU,2005-12-13,7.418000221252441
+788263,BIDU,2005-12-14,6.940000057220459
+788264,BIDU,2005-12-15,6.885000228881836
+788265,BIDU,2005-12-16,6.571000099182129
+788266,BIDU,2005-12-19,6.65399980545044
+788267,BIDU,2005-12-20,6.50600004196167
+788268,BIDU,2005-12-21,6.448999881744385
+788269,BIDU,2005-12-22,6.4720001220703125
+788270,BIDU,2005-12-23,6.675000190734863
+788271,BIDU,2005-12-27,6.539999961853027
+788272,BIDU,2005-12-28,6.477000236511231
+788273,BIDU,2005-12-29,6.364999771118164
+788274,BIDU,2005-12-30,6.291999816894531
+788275,BIDU,2006-01-03,6.349999904632568
+788276,BIDU,2006-01-04,6.630000114440918
+788277,BIDU,2006-01-05,6.619999885559082
+788278,BIDU,2006-01-06,6.584000110626221
+788279,BIDU,2006-01-09,6.61299991607666
+788280,BIDU,2006-01-10,6.668000221252441
+788281,BIDU,2006-01-11,6.534999847412109
+788282,BIDU,2006-01-12,6.465000152587891
+788283,BIDU,2006-01-13,6.552999973297119
+788284,BIDU,2006-01-17,6.473999977111816
+788285,BIDU,2006-01-18,6.25
+788286,BIDU,2006-01-19,6.230000019073486
+788287,BIDU,2006-01-20,6.085999965667725
+788288,BIDU,2006-01-23,5.630000114440918
+788289,BIDU,2006-01-24,5.642000198364258
+788290,BIDU,2006-01-25,5.25
+788291,BIDU,2006-01-26,5.185999870300293
+788292,BIDU,2006-01-27,5.171999931335449
+788293,BIDU,2006-01-30,5.250999927520752
+788294,BIDU,2006-01-31,5.451000213623047
+788295,BIDU,2006-02-01,5.10099983215332
+788296,BIDU,2006-02-02,4.90500020980835
+788297,BIDU,2006-02-03,4.611999988555908
+788298,BIDU,2006-02-06,4.563000202178955
+788299,BIDU,2006-02-07,4.514999866485596
+788300,BIDU,2006-02-08,4.921000003814697
+788301,BIDU,2006-02-09,4.932000160217285
+788302,BIDU,2006-02-10,4.849999904632568
+788303,BIDU,2006-02-13,4.915999889373779
+788304,BIDU,2006-02-14,4.89300012588501
+788305,BIDU,2006-02-15,4.925000190734863
+788306,BIDU,2006-02-16,4.901000022888184
+788307,BIDU,2006-02-17,5.00600004196167
+788308,BIDU,2006-02-21,5.169000148773193
+788309,BIDU,2006-02-22,5.4730000495910645
+788310,BIDU,2006-02-23,5.230000019073486
+788311,BIDU,2006-02-24,5.285999774932861
+788312,BIDU,2006-02-27,5.429999828338623
+788313,BIDU,2006-02-28,5.142000198364258
+788314,BIDU,2006-03-01,5.124000072479248
+788315,BIDU,2006-03-02,5.260000228881836
+788316,BIDU,2006-03-03,5.2210001945495605
+788317,BIDU,2006-03-06,5.375999927520752
+788318,BIDU,2006-03-07,5.341000080108643
+788319,BIDU,2006-03-08,5.14900016784668
+788320,BIDU,2006-03-09,4.831999778747559
+788321,BIDU,2006-03-10,4.909999847412109
+788322,BIDU,2006-03-13,4.966000080108643
+788323,BIDU,2006-03-14,4.869999885559082
+788324,BIDU,2006-03-15,4.849999904632568
+788325,BIDU,2006-03-16,4.831999778747559
+788326,BIDU,2006-03-17,4.901999950408936
+788327,BIDU,2006-03-20,5.078000068664551
+788328,BIDU,2006-03-21,4.940000057220459
+788329,BIDU,2006-03-22,5.099999904632568
+788330,BIDU,2006-03-23,5.059999942779541
+788331,BIDU,2006-03-24,5.019999980926514
+788332,BIDU,2006-03-27,5.210999965667725
+788333,BIDU,2006-03-28,5.110000133514404
+788334,BIDU,2006-03-29,5.446000099182129
+788335,BIDU,2006-03-30,5.800000190734863
+788336,BIDU,2006-03-31,5.60699987411499
+788337,BIDU,2006-04-03,5.489999771118164
+788338,BIDU,2006-04-04,5.572999954223633
+788339,BIDU,2006-04-05,5.550000190734863
+788340,BIDU,2006-04-06,5.727000236511231
+788341,BIDU,2006-04-07,5.739999771118164
+788342,BIDU,2006-04-10,5.914000034332275
+788343,BIDU,2006-04-11,5.558000087738037
+788344,BIDU,2006-04-12,5.679999828338623
+788345,BIDU,2006-04-13,5.745999813079834
+788346,BIDU,2006-04-17,5.679999828338623
+788347,BIDU,2006-04-18,5.755000114440918
+788348,BIDU,2006-04-19,6.132999897003174
+788349,BIDU,2006-04-20,6.059999942779541
+788350,BIDU,2006-04-21,6.050000190734863
+788351,BIDU,2006-04-24,6.005000114440918
+788352,BIDU,2006-04-25,5.913000106811523
+788353,BIDU,2006-04-26,5.815000057220459
+788354,BIDU,2006-04-27,5.728000164031982
+788355,BIDU,2006-04-28,5.796000003814697
+788356,BIDU,2006-05-01,5.926000118255615
+788357,BIDU,2006-05-02,5.894000053405762
+788358,BIDU,2006-05-03,6.0
+788359,BIDU,2006-05-04,6.329999923706055
+788360,BIDU,2006-05-05,6.289000034332275
+788361,BIDU,2006-05-08,6.367000102996826
+788362,BIDU,2006-05-09,6.138000011444092
+788363,BIDU,2006-05-10,8.39799976348877
+788364,BIDU,2006-05-11,8.151000022888184
+788365,BIDU,2006-05-12,7.85099983215332
+788366,BIDU,2006-05-15,8.4350004196167
+788367,BIDU,2006-05-16,8.267000198364258
+788368,BIDU,2006-05-17,8.399999618530273
+788369,BIDU,2006-05-18,7.803999900817871
+788370,BIDU,2006-05-19,8.199999809265137
+788371,BIDU,2006-05-22,7.883999824523926
+788372,BIDU,2006-05-23,8.241000175476074
+788373,BIDU,2006-05-24,8.39799976348877
+788374,BIDU,2006-05-25,7.933000087738037
+788375,BIDU,2006-05-26,7.945000171661377
+788376,BIDU,2006-05-30,7.765999794006348
+788377,BIDU,2006-05-31,7.782000064849853
+788378,BIDU,2006-06-01,8.343000411987305
+788379,BIDU,2006-06-02,8.282999992370605
+788380,BIDU,2006-06-05,8.326000213623047
+788381,BIDU,2006-06-06,8.984999656677246
+788382,BIDU,2006-06-07,8.765000343322754
+788383,BIDU,2006-06-08,8.626999855041504
+788384,BIDU,2006-06-09,8.65999984741211
+788385,BIDU,2006-06-12,8.418999671936035
+788386,BIDU,2006-06-13,7.820000171661377
+788387,BIDU,2006-06-14,7.940000057220459
+788388,BIDU,2006-06-15,8.248000144958496
+788389,BIDU,2006-06-16,8.270000457763672
+788390,BIDU,2006-06-19,7.875
+788391,BIDU,2006-06-20,7.914999961853027
+788392,BIDU,2006-06-21,8.4399995803833
+788393,BIDU,2006-06-22,8.020000457763672
+788394,BIDU,2006-06-23,8.100000381469727
+788395,BIDU,2006-06-26,8.187999725341797
+788396,BIDU,2006-06-27,8.196000099182129
+788397,BIDU,2006-06-28,8.005000114440918
+788398,BIDU,2006-06-29,8.357000350952148
+788399,BIDU,2006-06-30,8.253000259399414
+788400,BIDU,2006-07-03,8.58899974822998
+788401,BIDU,2006-07-05,8.39900016784668
+788402,BIDU,2006-07-06,8.753999710083008
+788403,BIDU,2006-07-07,8.718000411987305
+788404,BIDU,2006-07-10,8.414999961853027
+788405,BIDU,2006-07-11,8.607999801635742
+788406,BIDU,2006-07-12,8.5
+788407,BIDU,2006-07-13,8.340999603271484
+788408,BIDU,2006-07-14,8.770000457763672
+788409,BIDU,2006-07-17,9.303999900817873
+788410,BIDU,2006-07-18,9.265999794006348
+788411,BIDU,2006-07-19,9.161999702453612
+788412,BIDU,2006-07-20,8.87600040435791
+788413,BIDU,2006-07-21,8.864999771118164
+788414,BIDU,2006-07-24,8.9399995803833
+788415,BIDU,2006-07-25,8.97599983215332
+788416,BIDU,2006-07-26,9.196999549865724
+788417,BIDU,2006-07-27,7.277999877929687
+788418,BIDU,2006-07-28,7.26200008392334
+788419,BIDU,2006-07-31,7.170000076293945
+788420,BIDU,2006-08-01,7.071000099182129
+788421,BIDU,2006-08-02,6.869999885559082
+788422,BIDU,2006-08-03,7.349999904632568
+788423,BIDU,2006-08-04,7.473999977111816
+788424,BIDU,2006-08-07,7.401999950408935
+788425,BIDU,2006-08-08,7.348000049591064
+788426,BIDU,2006-08-09,7.02400016784668
+788427,BIDU,2006-08-10,7.0960001945495605
+788428,BIDU,2006-08-11,7.199999809265137
+788429,BIDU,2006-08-14,7.09499979019165
+788430,BIDU,2006-08-15,7.670000076293945
+788431,BIDU,2006-08-16,7.817999839782715
+788432,BIDU,2006-08-17,8.109000205993652
+788433,BIDU,2006-08-18,8.020000457763672
+788434,BIDU,2006-08-21,7.889999866485596
+788435,BIDU,2006-08-22,7.940999984741211
+788436,BIDU,2006-08-23,7.685999870300293
+788437,BIDU,2006-08-24,7.664000034332275
+788438,BIDU,2006-08-25,7.679999828338623
+788439,BIDU,2006-08-28,7.739999771118164
+788440,BIDU,2006-08-29,7.682000160217285
+788441,BIDU,2006-08-30,7.776000022888184
+788442,BIDU,2006-08-31,7.770999908447266
+788443,BIDU,2006-09-01,7.807000160217285
+788444,BIDU,2006-09-05,7.78000020980835
+788445,BIDU,2006-09-06,7.7270002365112305
+788446,BIDU,2006-09-07,7.829999923706055
+788447,BIDU,2006-09-08,7.99399995803833
+788448,BIDU,2006-09-11,7.988999843597412
+788449,BIDU,2006-09-12,8.032999992370605
+788450,BIDU,2006-09-13,8.383000373840332
+788451,BIDU,2006-09-14,8.472000122070312
+788452,BIDU,2006-09-15,8.774999618530273
+788453,BIDU,2006-09-18,8.897000312805176
+788454,BIDU,2006-09-19,8.51099967956543
+788455,BIDU,2006-09-20,8.649999618530273
+788456,BIDU,2006-09-21,8.71500015258789
+788457,BIDU,2006-09-22,8.697999954223633
+788458,BIDU,2006-09-25,9.001999855041504
+788459,BIDU,2006-09-26,8.894000053405762
+788460,BIDU,2006-09-27,8.857000350952148
+788461,BIDU,2006-09-28,8.890999794006348
+788462,BIDU,2006-09-29,8.753999710083008
+788463,BIDU,2006-10-02,8.61400032043457
+788464,BIDU,2006-10-03,8.319000244140625
+788465,BIDU,2006-10-04,8.395000457763672
+788466,BIDU,2006-10-05,8.508999824523926
+788467,BIDU,2006-10-06,8.407999992370605
+788468,BIDU,2006-10-09,8.494999885559082
+788469,BIDU,2006-10-10,8.649999618530273
+788470,BIDU,2006-10-11,8.713000297546387
+788471,BIDU,2006-10-12,8.647000312805176
+788472,BIDU,2006-10-13,8.444999694824219
+788473,BIDU,2006-10-16,8.461999893188477
+788474,BIDU,2006-10-17,8.364999771118164
+788475,BIDU,2006-10-18,8.336999893188477
+788476,BIDU,2006-10-19,8.600000381469727
+788477,BIDU,2006-10-20,8.659000396728516
+788478,BIDU,2006-10-23,8.737000465393066
+788479,BIDU,2006-10-24,8.425999641418457
+788480,BIDU,2006-10-25,8.489999771118164
+788481,BIDU,2006-10-26,8.494999885559082
+788482,BIDU,2006-10-27,8.899999618530273
+788483,BIDU,2006-10-30,9.600000381469728
+788484,BIDU,2006-10-31,8.727999687194824
+788485,BIDU,2006-11-01,8.480999946594238
+788486,BIDU,2006-11-02,8.711000442504883
+788487,BIDU,2006-11-03,8.687000274658203
+788488,BIDU,2006-11-06,8.864999771118164
+788489,BIDU,2006-11-07,9.387999534606934
+788490,BIDU,2006-11-08,9.609999656677246
+788491,BIDU,2006-11-09,9.607000350952148
+788492,BIDU,2006-11-10,9.630999565124512
+788493,BIDU,2006-11-13,10.324999809265137
+788494,BIDU,2006-11-14,10.220000267028809
+788495,BIDU,2006-11-15,10.326000213623049
+788496,BIDU,2006-11-16,10.739999771118164
+788497,BIDU,2006-11-17,10.97599983215332
+788498,BIDU,2006-11-20,11.020999908447266
+788499,BIDU,2006-11-21,11.61400032043457
+788500,BIDU,2006-11-22,11.437999725341797
+788501,BIDU,2006-11-24,11.39900016784668
+788502,BIDU,2006-11-27,10.6850004196167
+788503,BIDU,2006-11-28,10.859000205993652
+788504,BIDU,2006-11-29,11.197999954223633
+788505,BIDU,2006-11-30,11.57800006866455
+788506,BIDU,2006-12-01,11.119999885559082
+788507,BIDU,2006-12-04,11.48799991607666
+788508,BIDU,2006-12-05,12.272000312805176
+788509,BIDU,2006-12-06,12.656999588012695
+788510,BIDU,2006-12-07,11.793999671936035
+788511,BIDU,2006-12-08,12.095999717712402
+788512,BIDU,2006-12-11,12.1899995803833
+788513,BIDU,2006-12-12,12.199000358581545
+788514,BIDU,2006-12-13,12.086999893188477
+788515,BIDU,2006-12-14,12.005000114440918
+788516,BIDU,2006-12-15,11.699999809265137
+788517,BIDU,2006-12-18,11.807000160217283
+788518,BIDU,2006-12-19,11.710000038146973
+788519,BIDU,2006-12-20,11.767999649047852
+788520,BIDU,2006-12-21,11.479999542236328
+788521,BIDU,2006-12-22,11.376999855041504
+788522,BIDU,2006-12-26,11.277999877929688
+788523,BIDU,2006-12-27,11.482000350952148
+788524,BIDU,2006-12-28,11.401000022888184
+788525,BIDU,2006-12-29,11.269000053405762
+788526,BIDU,2007-01-03,12.241000175476074
+788527,BIDU,2007-01-04,12.600000381469728
+788528,BIDU,2007-01-05,12.25
+788529,BIDU,2007-01-08,12.19499969482422
+788530,BIDU,2007-01-09,12.371999740600586
+788531,BIDU,2007-01-10,12.800999641418455
+788532,BIDU,2007-01-11,13.118000030517578
+788533,BIDU,2007-01-12,12.470000267028809
+788534,BIDU,2007-01-16,12.744000434875488
+788535,BIDU,2007-01-17,12.548999786376951
+788536,BIDU,2007-01-18,12.137999534606934
+788537,BIDU,2007-01-19,12.140000343322754
+788538,BIDU,2007-01-22,12.239999771118164
+788539,BIDU,2007-01-23,12.454999923706056
+788540,BIDU,2007-01-24,12.489999771118164
+788541,BIDU,2007-01-25,12.37399959564209
+788542,BIDU,2007-01-26,12.34000015258789
+788543,BIDU,2007-01-29,12.34000015258789
+788544,BIDU,2007-01-30,12.406999588012695
+788545,BIDU,2007-01-31,12.494000434875488
+788546,BIDU,2007-02-01,11.994000434875488
+788547,BIDU,2007-02-02,11.961000442504885
+788548,BIDU,2007-02-05,11.598999977111816
+788549,BIDU,2007-02-06,11.69499969482422
+788550,BIDU,2007-02-07,11.84000015258789
+788551,BIDU,2007-02-08,11.977999687194824
+788552,BIDU,2007-02-09,11.74899959564209
+788553,BIDU,2007-02-12,11.675000190734863
+788554,BIDU,2007-02-13,11.329999923706056
+788555,BIDU,2007-02-14,11.5
+788556,BIDU,2007-02-15,10.618000030517578
+788557,BIDU,2007-02-16,10.515000343322754
+788558,BIDU,2007-02-20,10.631999969482422
+788559,BIDU,2007-02-21,10.701000213623049
+788560,BIDU,2007-02-22,10.741000175476074
+788561,BIDU,2007-02-23,11.036999702453612
+788562,BIDU,2007-02-26,11.17099952697754
+788563,BIDU,2007-02-27,10.47599983215332
+788564,BIDU,2007-02-28,10.670000076293944
+788565,BIDU,2007-03-01,10.621999740600586
+788566,BIDU,2007-03-02,10.211999893188477
+788567,BIDU,2007-03-05,9.967000007629396
+788568,BIDU,2007-03-06,10.428000450134276
+788569,BIDU,2007-03-07,10.347000122070312
+788570,BIDU,2007-03-08,10.519000053405762
+788571,BIDU,2007-03-09,10.244000434875488
+788572,BIDU,2007-03-12,10.253999710083008
+788573,BIDU,2007-03-13,9.890999794006348
+788574,BIDU,2007-03-14,9.737000465393066
+788575,BIDU,2007-03-15,9.621000289916992
+788576,BIDU,2007-03-16,9.574999809265137
+788577,BIDU,2007-03-19,9.656999588012695
+788578,BIDU,2007-03-20,9.68000030517578
+788579,BIDU,2007-03-21,10.097000122070312
+788580,BIDU,2007-03-22,10.260000228881836
+788581,BIDU,2007-03-23,10.258999824523926
+788582,BIDU,2007-03-26,10.12600040435791
+788583,BIDU,2007-03-27,10.12600040435791
+788584,BIDU,2007-03-28,9.925000190734863
+788585,BIDU,2007-03-29,9.711999893188477
+788586,BIDU,2007-03-30,9.654999732971191
+788587,BIDU,2007-04-02,9.35200023651123
+788588,BIDU,2007-04-03,9.52400016784668
+788589,BIDU,2007-04-04,9.460000038146973
+788590,BIDU,2007-04-05,9.458000183105469
+788591,BIDU,2007-04-09,9.479999542236328
+788592,BIDU,2007-04-10,9.78499984741211
+788593,BIDU,2007-04-11,9.861000061035156
+788594,BIDU,2007-04-12,9.77299976348877
+788595,BIDU,2007-04-13,9.737000465393066
+788596,BIDU,2007-04-16,9.871999740600586
+788597,BIDU,2007-04-17,9.928000450134276
+788598,BIDU,2007-04-18,9.906999588012695
+788599,BIDU,2007-04-19,9.694000244140623
+788600,BIDU,2007-04-20,9.960000038146973
+788601,BIDU,2007-04-23,9.956000328063965
+788602,BIDU,2007-04-24,10.350000381469728
+788603,BIDU,2007-04-25,10.468000411987305
+788604,BIDU,2007-04-26,10.937000274658203
+788605,BIDU,2007-04-27,12.45699977874756
+788606,BIDU,2007-04-30,12.157999992370604
+788607,BIDU,2007-05-01,12.135000228881836
+788608,BIDU,2007-05-02,12.29699993133545
+788609,BIDU,2007-05-03,12.531999588012695
+788610,BIDU,2007-05-04,12.696000099182127
+788611,BIDU,2007-05-07,12.593000411987305
+788612,BIDU,2007-05-08,12.52400016784668
+788613,BIDU,2007-05-09,12.708000183105469
+788614,BIDU,2007-05-10,12.48799991607666
+788615,BIDU,2007-05-11,12.812000274658203
+788616,BIDU,2007-05-14,13.199000358581545
+788617,BIDU,2007-05-15,12.902999877929688
+788618,BIDU,2007-05-16,12.975000381469728
+788619,BIDU,2007-05-17,13.08899974822998
+788620,BIDU,2007-05-18,13.104999542236328
+788621,BIDU,2007-05-21,13.465999603271484
+788622,BIDU,2007-05-22,13.513999938964844
+788623,BIDU,2007-05-23,13.06999969482422
+788624,BIDU,2007-05-24,12.829999923706056
+788625,BIDU,2007-05-25,13.071000099182127
+788626,BIDU,2007-05-29,13.31999969482422
+788627,BIDU,2007-05-30,13.569000244140623
+788628,BIDU,2007-05-31,14.048999786376951
+788629,BIDU,2007-06-01,14.031000137329102
+788630,BIDU,2007-06-04,14.17099952697754
+788631,BIDU,2007-06-05,14.46399974822998
+788632,BIDU,2007-06-06,14.154000282287598
+788633,BIDU,2007-06-07,13.725000381469728
+788634,BIDU,2007-06-08,13.70300006866455
+788635,BIDU,2007-06-11,13.710000038146973
+788636,BIDU,2007-06-12,13.564000129699709
+788637,BIDU,2007-06-13,13.824000358581545
+788638,BIDU,2007-06-14,14.015000343322754
+788639,BIDU,2007-06-15,14.307000160217283
+788640,BIDU,2007-06-18,14.904999732971191
+788641,BIDU,2007-06-19,15.43000030517578
+788642,BIDU,2007-06-20,15.239999771118164
+788643,BIDU,2007-06-21,15.395000457763672
+788644,BIDU,2007-06-22,15.64799976348877
+788645,BIDU,2007-06-25,15.406000137329102
+788646,BIDU,2007-06-26,15.522000312805176
+788647,BIDU,2007-06-27,15.71399974822998
+788648,BIDU,2007-06-28,16.2189998626709
+788649,BIDU,2007-06-29,16.79800033569336
+788650,BIDU,2007-07-02,18.641000747680664
+788651,BIDU,2007-07-03,18.100000381469727
+788652,BIDU,2007-07-05,18.499000549316406
+788653,BIDU,2007-07-06,19.76000022888184
+788654,BIDU,2007-07-09,19.38999938964844
+788655,BIDU,2007-07-10,20.38800048828125
+788656,BIDU,2007-07-11,20.549999237060547
+788657,BIDU,2007-07-12,20.6200008392334
+788658,BIDU,2007-07-13,21.28400039672852
+788659,BIDU,2007-07-16,20.801000595092773
+788660,BIDU,2007-07-17,21.22900009155273
+788661,BIDU,2007-07-18,19.989999771118164
+788662,BIDU,2007-07-19,19.819000244140625
+788663,BIDU,2007-07-20,18.950000762939453
+788664,BIDU,2007-07-23,18.007999420166016
+788665,BIDU,2007-07-24,17.503999710083008
+788666,BIDU,2007-07-25,18.322999954223636
+788667,BIDU,2007-07-26,20.9060001373291
+788668,BIDU,2007-07-27,20.47900009155273
+788669,BIDU,2007-07-30,20.924999237060547
+788670,BIDU,2007-07-31,20.197999954223636
+788671,BIDU,2007-08-01,20.06800079345703
+788672,BIDU,2007-08-02,20.267000198364254
+788673,BIDU,2007-08-03,19.850000381469727
+788674,BIDU,2007-08-06,19.34000015258789
+788675,BIDU,2007-08-07,19.920000076293945
+788676,BIDU,2007-08-08,20.3700008392334
+788677,BIDU,2007-08-09,19.4950008392334
+788678,BIDU,2007-08-10,18.93899917602539
+788679,BIDU,2007-08-13,19.28499984741211
+788680,BIDU,2007-08-14,18.982999801635746
+788681,BIDU,2007-08-15,17.988000869750977
+788682,BIDU,2007-08-16,16.888999938964844
+788683,BIDU,2007-08-17,17.650999069213867
+788684,BIDU,2007-08-20,18.7549991607666
+788685,BIDU,2007-08-21,19.746000289916992
+788686,BIDU,2007-08-22,20.475000381469727
+788687,BIDU,2007-08-23,20.32099914550781
+788688,BIDU,2007-08-24,20.32099914550781
+788689,BIDU,2007-08-27,21.19499969482422
+788690,BIDU,2007-08-28,19.9689998626709
+788691,BIDU,2007-08-29,20.652999877929688
+788692,BIDU,2007-08-30,20.56599998474121
+788693,BIDU,2007-08-31,20.81999969482422
+788694,BIDU,2007-09-04,21.69499969482422
+788695,BIDU,2007-09-05,21.972999572753903
+788696,BIDU,2007-09-06,22.01499938964844
+788697,BIDU,2007-09-07,21.36400032043457
+788698,BIDU,2007-09-10,21.809999465942383
+788699,BIDU,2007-09-11,22.70400047302246
+788700,BIDU,2007-09-12,23.011999130249023
+788701,BIDU,2007-09-13,23.246999740600582
+788702,BIDU,2007-09-14,23.488000869750977
+788703,BIDU,2007-09-17,25.28899955749512
+788704,BIDU,2007-09-18,26.878999710083008
+788705,BIDU,2007-09-19,27.59499931335449
+788706,BIDU,2007-09-20,27.607999801635746
+788707,BIDU,2007-09-21,28.459999084472656
+788708,BIDU,2007-09-24,30.340999603271484
+788709,BIDU,2007-09-25,29.993000030517575
+788710,BIDU,2007-09-26,28.792999267578125
+788711,BIDU,2007-09-27,29.19700050354004
+788712,BIDU,2007-09-28,28.96500015258789
+788713,BIDU,2007-10-01,28.481000900268555
+788714,BIDU,2007-10-02,32.05799865722656
+788715,BIDU,2007-10-03,31.41699981689453
+788716,BIDU,2007-10-04,31.5
+788717,BIDU,2007-10-05,32.1609992980957
+788718,BIDU,2007-10-08,32.944000244140625
+788719,BIDU,2007-10-09,32.87699890136719
+788720,BIDU,2007-10-10,34.31700134277344
+788721,BIDU,2007-10-11,30.87800025939941
+788722,BIDU,2007-10-12,32.29800033569336
+788723,BIDU,2007-10-15,31.4950008392334
+788724,BIDU,2007-10-16,30.74799919128418
+788725,BIDU,2007-10-17,31.6200008392334
+788726,BIDU,2007-10-18,32.0
+788727,BIDU,2007-10-19,31.61100006103516
+788728,BIDU,2007-10-22,31.625999450683597
+788729,BIDU,2007-10-23,34.9900016784668
+788730,BIDU,2007-10-24,33.599998474121094
+788731,BIDU,2007-10-25,33.43000030517578
+788732,BIDU,2007-10-26,35.3390007019043
+788733,BIDU,2007-10-29,36.54999923706055
+788734,BIDU,2007-10-30,37.09999847412109
+788735,BIDU,2007-10-31,38.249000549316406
+788736,BIDU,2007-11-01,38.595001220703125
+788737,BIDU,2007-11-02,40.900001525878906
+788738,BIDU,2007-11-05,41.6879997253418
+788739,BIDU,2007-11-06,40.77000045776367
+788740,BIDU,2007-11-07,39.5
+788741,BIDU,2007-11-08,35.7869987487793
+788742,BIDU,2007-11-09,34.29499816894531
+788743,BIDU,2007-11-12,30.149999618530277
+788744,BIDU,2007-11-13,34.14500045776367
+788745,BIDU,2007-11-14,34.400001525878906
+788746,BIDU,2007-11-15,32.77000045776367
+788747,BIDU,2007-11-16,31.499000549316406
+788748,BIDU,2007-11-19,30.74799919128418
+788749,BIDU,2007-11-20,31.350000381469727
+788750,BIDU,2007-11-21,30.79199981689453
+788751,BIDU,2007-11-23,30.88599967956543
+788752,BIDU,2007-11-26,32.61399841308594
+788753,BIDU,2007-11-27,34.13399887084961
+788754,BIDU,2007-11-28,36.72499847412109
+788755,BIDU,2007-11-29,37.948001861572266
+788756,BIDU,2007-11-30,38.19599914550781
+788757,BIDU,2007-12-03,38.525001525878906
+788758,BIDU,2007-12-04,38.77199935913086
+788759,BIDU,2007-12-05,39.21699905395508
+788760,BIDU,2007-12-06,39.28799819946289
+788761,BIDU,2007-12-07,39.0
+788762,BIDU,2007-12-10,39.72999954223633
+788763,BIDU,2007-12-11,37.8380012512207
+788764,BIDU,2007-12-12,38.900001525878906
+788765,BIDU,2007-12-13,38.70000076293945
+788766,BIDU,2007-12-14,39.29100036621094
+788767,BIDU,2007-12-17,35.599998474121094
+788768,BIDU,2007-12-18,37.297000885009766
+788769,BIDU,2007-12-19,37.49800109863281
+788770,BIDU,2007-12-20,38.01499938964844
+788771,BIDU,2007-12-21,38.04499816894531
+788772,BIDU,2007-12-24,38.05799865722656
+788773,BIDU,2007-12-26,39.96699905395508
+788774,BIDU,2007-12-27,40.91999816894531
+788775,BIDU,2007-12-28,39.887001037597656
+788776,BIDU,2007-12-31,38.97999954223633
+788777,BIDU,2008-01-02,38.1879997253418
+788778,BIDU,2008-01-03,37.50899887084961
+788779,BIDU,2008-01-04,36.09999847412109
+788780,BIDU,2008-01-07,34.430999755859375
+788781,BIDU,2008-01-08,34.520999908447266
+788782,BIDU,2008-01-09,34.40999984741211
+788783,BIDU,2008-01-10,33.95399856567383
+788784,BIDU,2008-01-11,32.92499923706055
+788785,BIDU,2008-01-14,34.040000915527344
+788786,BIDU,2008-01-15,31.81999969482422
+788787,BIDU,2008-01-16,29.32999992370605
+788788,BIDU,2008-01-17,26.499000549316406
+788789,BIDU,2008-01-18,27.304000854492188
+788790,BIDU,2008-01-22,27.36599922180176
+788791,BIDU,2008-01-23,27.020000457763672
+788792,BIDU,2008-01-24,30.71999931335449
+788793,BIDU,2008-01-25,29.94700050354004
+788794,BIDU,2008-01-28,29.131999969482425
+788795,BIDU,2008-01-29,27.07099914550781
+788796,BIDU,2008-01-30,25.93899917602539
+788797,BIDU,2008-01-31,27.9950008392334
+788798,BIDU,2008-02-01,26.958999633789062
+788799,BIDU,2008-02-04,27.22800064086914
+788800,BIDU,2008-02-05,25.349000930786133
+788801,BIDU,2008-02-06,23.0
+788802,BIDU,2008-02-07,23.229999542236328
+788803,BIDU,2008-02-08,23.391000747680664
+788804,BIDU,2008-02-11,24.67099952697754
+788805,BIDU,2008-02-12,24.542999267578125
+788806,BIDU,2008-02-13,26.108999252319336
+788807,BIDU,2008-02-14,26.450000762939453
+788808,BIDU,2008-02-15,25.90999984741211
+788809,BIDU,2008-02-19,24.674999237060547
+788810,BIDU,2008-02-20,24.71999931335449
+788811,BIDU,2008-02-21,24.270000457763672
+788812,BIDU,2008-02-22,24.43899917602539
+788813,BIDU,2008-02-25,24.10099983215332
+788814,BIDU,2008-02-26,23.780000686645508
+788815,BIDU,2008-02-27,25.88500022888184
+788816,BIDU,2008-02-28,25.299999237060547
+788817,BIDU,2008-02-29,25.132999420166016
+788818,BIDU,2008-03-03,24.052000045776367
+788819,BIDU,2008-03-04,24.614999771118164
+788820,BIDU,2008-03-05,24.222000122070312
+788821,BIDU,2008-03-06,24.242000579833984
+788822,BIDU,2008-03-07,24.292999267578125
+788823,BIDU,2008-03-10,24.1299991607666
+788824,BIDU,2008-03-11,26.03899955749512
+788825,BIDU,2008-03-12,27.36400032043457
+788826,BIDU,2008-03-13,26.80900001525879
+788827,BIDU,2008-03-14,26.80500030517578
+788828,BIDU,2008-03-17,24.709999084472656
+788829,BIDU,2008-03-18,24.652999877929688
+788830,BIDU,2008-03-19,22.020999908447266
+788831,BIDU,2008-03-20,20.790000915527344
+788832,BIDU,2008-03-24,24.0
+788833,BIDU,2008-03-25,23.56100082397461
+788834,BIDU,2008-03-26,24.149999618530277
+788835,BIDU,2008-03-27,23.7549991607666
+788836,BIDU,2008-03-28,24.72100067138672
+788837,BIDU,2008-03-31,23.96299934387207
+788838,BIDU,2008-04-01,27.325000762939453
+788839,BIDU,2008-04-02,28.14800071716309
+788840,BIDU,2008-04-03,28.66399955749512
+788841,BIDU,2008-04-04,29.388999938964844
+788842,BIDU,2008-04-07,30.0
+788843,BIDU,2008-04-08,29.59499931335449
+788844,BIDU,2008-04-09,28.881000518798828
+788845,BIDU,2008-04-10,29.200000762939453
+788846,BIDU,2008-04-11,28.42300033569336
+788847,BIDU,2008-04-14,28.916000366210938
+788848,BIDU,2008-04-15,28.83799934387207
+788849,BIDU,2008-04-16,31.774999618530277
+788850,BIDU,2008-04-17,30.975000381469727
+788851,BIDU,2008-04-18,34.099998474121094
+788852,BIDU,2008-04-21,35.750999450683594
+788853,BIDU,2008-04-22,35.0099983215332
+788854,BIDU,2008-04-23,34.965999603271484
+788855,BIDU,2008-04-24,34.20000076293945
+788856,BIDU,2008-04-25,36.36899948120117
+788857,BIDU,2008-04-28,36.0359992980957
+788858,BIDU,2008-04-29,37.38100051879883
+788859,BIDU,2008-04-30,36.560001373291016
+788860,BIDU,2008-05-01,37.0
+788861,BIDU,2008-05-02,36.150001525878906
+788862,BIDU,2008-05-05,37.3849983215332
+788863,BIDU,2008-05-06,37.04199981689453
+788864,BIDU,2008-05-07,35.91299819946289
+788865,BIDU,2008-05-08,35.516998291015625
+788866,BIDU,2008-05-09,34.62799835205078
+788867,BIDU,2008-05-12,36.6870002746582
+788868,BIDU,2008-05-13,36.84000015258789
+788869,BIDU,2008-05-14,36.117000579833984
+788870,BIDU,2008-05-15,36.42699813842773
+788871,BIDU,2008-05-16,36.45899963378906
+788872,BIDU,2008-05-19,37.09999847412109
+788873,BIDU,2008-05-20,37.2130012512207
+788874,BIDU,2008-05-21,35.499000549316406
+788875,BIDU,2008-05-22,33.500999450683594
+788876,BIDU,2008-05-23,32.87099838256836
+788877,BIDU,2008-05-27,33.650001525878906
+788878,BIDU,2008-05-28,34.49399948120117
+788879,BIDU,2008-05-29,34.49300003051758
+788880,BIDU,2008-05-30,34.50600051879883
+788881,BIDU,2008-06-02,33.775001525878906
+788882,BIDU,2008-06-03,34.20899963378906
+788883,BIDU,2008-06-04,34.45199966430664
+788884,BIDU,2008-06-05,36.180999755859375
+788885,BIDU,2008-06-06,34.50400161743164
+788886,BIDU,2008-06-09,33.20000076293945
+788887,BIDU,2008-06-10,32.63399887084961
+788888,BIDU,2008-06-11,31.89800071716309
+788889,BIDU,2008-06-12,31.54199981689453
+788890,BIDU,2008-06-13,32.68399810791016
+788891,BIDU,2008-06-16,33.590999603271484
+788892,BIDU,2008-06-17,33.263999938964844
+788893,BIDU,2008-06-18,33.249000549316406
+788894,BIDU,2008-06-19,33.48099899291992
+788895,BIDU,2008-06-20,32.28900146484375
+788896,BIDU,2008-06-23,31.88599967956543
+788897,BIDU,2008-06-24,30.67200088500977
+788898,BIDU,2008-06-25,33.20899963378906
+788899,BIDU,2008-06-26,31.47599983215332
+788900,BIDU,2008-06-27,31.323999404907227
+788901,BIDU,2008-06-30,31.29599952697754
+788902,BIDU,2008-07-01,31.768999099731445
+788903,BIDU,2008-07-02,31.20400047302246
+788904,BIDU,2008-07-03,31.600000381469727
+788905,BIDU,2008-07-07,32.78900146484375
+788906,BIDU,2008-07-08,33.45600128173828
+788907,BIDU,2008-07-09,33.28300094604492
+788908,BIDU,2008-07-10,32.930999755859375
+788909,BIDU,2008-07-11,30.507999420166016
+788910,BIDU,2008-07-14,29.13999938964844
+788911,BIDU,2008-07-15,28.20400047302246
+788912,BIDU,2008-07-16,29.893999099731445
+788913,BIDU,2008-07-17,30.290000915527344
+788914,BIDU,2008-07-18,29.15399932861328
+788915,BIDU,2008-07-21,29.700000762939453
+788916,BIDU,2008-07-22,29.23600006103516
+788917,BIDU,2008-07-23,28.8700008392334
+788918,BIDU,2008-07-24,33.507999420166016
+788919,BIDU,2008-07-25,33.2400016784668
+788920,BIDU,2008-07-28,33.43600082397461
+788921,BIDU,2008-07-29,34.8120002746582
+788922,BIDU,2008-07-30,35.02399826049805
+788923,BIDU,2008-07-31,34.71500015258789
+788924,BIDU,2008-08-01,34.41699981689453
+788925,BIDU,2008-08-04,33.02000045776367
+788926,BIDU,2008-08-05,33.02899932861328
+788927,BIDU,2008-08-06,33.880001068115234
+788928,BIDU,2008-08-07,32.762001037597656
+788929,BIDU,2008-08-08,31.926000595092773
+788930,BIDU,2008-08-11,30.440000534057617
+788931,BIDU,2008-08-12,31.152999877929688
+788932,BIDU,2008-08-13,31.55699920654297
+788933,BIDU,2008-08-14,32.48600006103516
+788934,BIDU,2008-08-15,32.10100173950195
+788935,BIDU,2008-08-18,30.725000381469727
+788936,BIDU,2008-08-19,30.88400077819824
+788937,BIDU,2008-08-20,32.12200164794922
+788938,BIDU,2008-08-21,32.33000183105469
+788939,BIDU,2008-08-22,32.402000427246094
+788940,BIDU,2008-08-25,32.242000579833984
+788941,BIDU,2008-08-26,31.013999938964844
+788942,BIDU,2008-08-27,31.572999954223636
+788943,BIDU,2008-08-28,31.65399932861328
+788944,BIDU,2008-08-29,31.371999740600582
+788945,BIDU,2008-09-02,30.85400009155273
+788946,BIDU,2008-09-03,29.325000762939453
+788947,BIDU,2008-09-04,27.11400032043457
+788948,BIDU,2008-09-05,27.06599998474121
+788949,BIDU,2008-09-08,27.4379997253418
+788950,BIDU,2008-09-09,25.413000106811523
+788951,BIDU,2008-09-10,26.40999984741211
+788952,BIDU,2008-09-11,28.25200080871582
+788953,BIDU,2008-09-12,28.201000213623047
+788954,BIDU,2008-09-15,27.302000045776367
+788955,BIDU,2008-09-16,26.64900016784668
+788956,BIDU,2008-09-17,25.44599914550781
+788957,BIDU,2008-09-18,30.524999618530277
+788958,BIDU,2008-09-19,28.975000381469727
+788959,BIDU,2008-09-22,26.863000869750977
+788960,BIDU,2008-09-23,26.350000381469727
+788961,BIDU,2008-09-24,26.726999282836918
+788962,BIDU,2008-09-25,27.549999237060547
+788963,BIDU,2008-09-26,26.075000762939453
+788964,BIDU,2008-09-29,23.1200008392334
+788965,BIDU,2008-09-30,24.822999954223636
+788966,BIDU,2008-10-01,24.448999404907227
+788967,BIDU,2008-10-02,23.351999282836918
+788968,BIDU,2008-10-03,22.23699951171875
+788969,BIDU,2008-10-06,22.76799964904785
+788970,BIDU,2008-10-07,21.444000244140625
+788971,BIDU,2008-10-08,21.33099937438965
+788972,BIDU,2008-10-09,20.618000030517575
+788973,BIDU,2008-10-10,21.375
+788974,BIDU,2008-10-13,26.604999542236328
+788975,BIDU,2008-10-14,25.024999618530277
+788976,BIDU,2008-10-15,22.71999931335449
+788977,BIDU,2008-10-16,22.6299991607666
+788978,BIDU,2008-10-17,23.95199966430664
+788979,BIDU,2008-10-20,25.4379997253418
+788980,BIDU,2008-10-21,24.867000579833984
+788981,BIDU,2008-10-22,24.90900039672852
+788982,BIDU,2008-10-23,21.253999710083008
+788983,BIDU,2008-10-24,19.121999740600582
+788984,BIDU,2008-10-27,17.899999618530273
+788985,BIDU,2008-10-28,20.895000457763672
+788986,BIDU,2008-10-29,21.191999435424805
+788987,BIDU,2008-10-30,21.36000061035156
+788988,BIDU,2008-10-31,20.600000381469727
+788989,BIDU,2008-11-03,20.472000122070312
+788990,BIDU,2008-11-04,23.46199989318848
+788991,BIDU,2008-11-05,21.72900009155273
+788992,BIDU,2008-11-06,20.965999603271484
+788993,BIDU,2008-11-07,21.799999237060547
+788994,BIDU,2008-11-10,21.12800025939941
+788995,BIDU,2008-11-11,19.08300018310547
+788996,BIDU,2008-11-12,18.298999786376957
+788997,BIDU,2008-11-13,18.98699951171875
+788998,BIDU,2008-11-14,17.888999938964844
+788999,BIDU,2008-11-17,13.409000396728516
+789000,BIDU,2008-11-18,12.87600040435791
+789001,BIDU,2008-11-19,11.173999786376951
+789002,BIDU,2008-11-20,11.03499984741211
+789003,BIDU,2008-11-21,11.269000053405762
+789004,BIDU,2008-11-24,11.512999534606934
+789005,BIDU,2008-11-25,12.402999877929688
+789006,BIDU,2008-11-26,14.274999618530272
+789007,BIDU,2008-11-28,13.588000297546388
+789008,BIDU,2008-12-01,11.630999565124512
+789009,BIDU,2008-12-02,11.857000350952148
+789010,BIDU,2008-12-03,11.366999626159668
+789011,BIDU,2008-12-04,11.45300006866455
+789012,BIDU,2008-12-05,10.90999984741211
+789013,BIDU,2008-12-08,11.795000076293944
+789014,BIDU,2008-12-09,10.935999870300291
+789015,BIDU,2008-12-10,10.45400047302246
+789016,BIDU,2008-12-11,11.130000114440918
+789017,BIDU,2008-12-12,11.399999618530272
+789018,BIDU,2008-12-15,11.809000015258787
+789019,BIDU,2008-12-16,13.199999809265137
+789020,BIDU,2008-12-17,13.550000190734863
+789021,BIDU,2008-12-18,13.069000244140623
+789022,BIDU,2008-12-19,13.107000350952148
+789023,BIDU,2008-12-22,12.307000160217283
+789024,BIDU,2008-12-23,12.5
+789025,BIDU,2008-12-24,12.371999740600586
+789026,BIDU,2008-12-26,12.388999938964844
+789027,BIDU,2008-12-29,12.1850004196167
+789028,BIDU,2008-12-30,12.692999839782717
+789029,BIDU,2008-12-31,13.057000160217283
+789030,BIDU,2009-01-02,13.541000366210938
+789031,BIDU,2009-01-05,13.784000396728516
+789032,BIDU,2009-01-06,13.572999954223633
+789033,BIDU,2009-01-07,12.734000205993652
+789034,BIDU,2009-01-08,12.46500015258789
+789035,BIDU,2009-01-09,12.064000129699709
+789036,BIDU,2009-01-12,11.40999984741211
+789037,BIDU,2009-01-13,11.550000190734863
+789038,BIDU,2009-01-14,10.975000381469728
+789039,BIDU,2009-01-15,10.944000244140623
+789040,BIDU,2009-01-16,11.59000015258789
+789041,BIDU,2009-01-20,10.96500015258789
+789042,BIDU,2009-01-21,11.092000007629396
+789043,BIDU,2009-01-22,11.253000259399414
+789044,BIDU,2009-01-23,11.19499969482422
+789045,BIDU,2009-01-26,11.557000160217283
+789046,BIDU,2009-01-27,11.529999732971191
+789047,BIDU,2009-01-28,12.715999603271484
+789048,BIDU,2009-01-29,12.86400032043457
+789049,BIDU,2009-01-30,12.876999855041504
+789050,BIDU,2009-02-02,12.552000045776367
+789051,BIDU,2009-02-03,12.517000198364258
+789052,BIDU,2009-02-04,12.899999618530272
+789053,BIDU,2009-02-05,12.529000282287598
+789054,BIDU,2009-02-06,12.461000442504885
+789055,BIDU,2009-02-09,14.057000160217283
+789056,BIDU,2009-02-10,13.083999633789062
+789057,BIDU,2009-02-11,13.38599967956543
+789058,BIDU,2009-02-12,13.199999809265137
+789059,BIDU,2009-02-13,12.81999969482422
+789060,BIDU,2009-02-17,12.234999656677246
+789061,BIDU,2009-02-18,12.809000015258787
+789062,BIDU,2009-02-19,13.256999969482422
+789063,BIDU,2009-02-20,13.626999855041504
+789064,BIDU,2009-02-23,13.175999641418455
+789065,BIDU,2009-02-24,14.276000022888184
+789066,BIDU,2009-02-25,14.37600040435791
+789067,BIDU,2009-02-26,14.593999862670898
+789068,BIDU,2009-02-27,14.83199977874756
+789069,BIDU,2009-03-02,13.722000122070312
+789070,BIDU,2009-03-03,14.458999633789062
+789071,BIDU,2009-03-04,15.732000350952148
+789072,BIDU,2009-03-05,16.150999069213867
+789073,BIDU,2009-03-06,15.70199966430664
+789074,BIDU,2009-03-09,15.508000373840332
+789075,BIDU,2009-03-10,16.659000396728516
+789076,BIDU,2009-03-11,16.81800079345703
+789077,BIDU,2009-03-12,16.940000534057617
+789078,BIDU,2009-03-13,17.266000747680664
+789079,BIDU,2009-03-16,16.134000778198242
+789080,BIDU,2009-03-17,17.540000915527344
+789081,BIDU,2009-03-18,17.5
+789082,BIDU,2009-03-19,17.518999099731445
+789083,BIDU,2009-03-20,17.520000457763672
+789084,BIDU,2009-03-23,18.26000022888184
+789085,BIDU,2009-03-24,18.82999992370605
+789086,BIDU,2009-03-25,18.3799991607666
+789087,BIDU,2009-03-26,18.63500022888184
+789088,BIDU,2009-03-27,18.315000534057617
+789089,BIDU,2009-03-30,17.298999786376953
+789090,BIDU,2009-03-31,17.65999984741211
+789091,BIDU,2009-04-01,17.476999282836914
+789092,BIDU,2009-04-02,18.492000579833984
+789093,BIDU,2009-04-03,18.75
+789094,BIDU,2009-04-06,18.641000747680664
+789095,BIDU,2009-04-07,17.742000579833984
+789096,BIDU,2009-04-08,18.25900077819824
+789097,BIDU,2009-04-09,19.03199958801269
+789098,BIDU,2009-04-13,19.947999954223636
+789099,BIDU,2009-04-14,19.795000076293945
+789100,BIDU,2009-04-15,19.60300064086914
+789101,BIDU,2009-04-16,20.34499931335449
+789102,BIDU,2009-04-17,21.00900077819824
+789103,BIDU,2009-04-20,20.0
+789104,BIDU,2009-04-21,20.45599937438965
+789105,BIDU,2009-04-22,20.83300018310547
+789106,BIDU,2009-04-23,21.25
+789107,BIDU,2009-04-24,21.753999710083008
+789108,BIDU,2009-04-27,22.48600006103516
+789109,BIDU,2009-04-28,22.11899948120117
+789110,BIDU,2009-04-29,22.72900009155273
+789111,BIDU,2009-04-30,23.290000915527344
+789112,BIDU,2009-05-01,23.56100082397461
+789113,BIDU,2009-05-04,24.825000762939453
+789114,BIDU,2009-05-05,24.979999542236328
+789115,BIDU,2009-05-06,25.566999435424805
+789116,BIDU,2009-05-07,24.700000762939453
+789117,BIDU,2009-05-08,24.600000381469727
+789118,BIDU,2009-05-11,23.95499992370605
+789119,BIDU,2009-05-12,24.118000030517575
+789120,BIDU,2009-05-13,23.100000381469727
+789121,BIDU,2009-05-14,23.459999084472656
+789122,BIDU,2009-05-15,23.500999450683597
+789123,BIDU,2009-05-18,24.358999252319336
+789124,BIDU,2009-05-19,24.69700050354004
+789125,BIDU,2009-05-20,24.70400047302246
+789126,BIDU,2009-05-21,24.04700088500977
+789127,BIDU,2009-05-22,23.989999771118164
+789128,BIDU,2009-05-26,24.73600006103516
+789129,BIDU,2009-05-27,25.11199951171875
+789130,BIDU,2009-05-28,25.81999969482422
+789131,BIDU,2009-05-29,26.3799991607666
+789132,BIDU,2009-06-01,28.599000930786133
+789133,BIDU,2009-06-02,27.799999237060547
+789134,BIDU,2009-06-03,28.68600082397461
+789135,BIDU,2009-06-04,29.34000015258789
+789136,BIDU,2009-06-05,30.40699958801269
+789137,BIDU,2009-06-08,30.38999938964844
+789138,BIDU,2009-06-09,30.916000366210938
+789139,BIDU,2009-06-10,29.82999992370605
+789140,BIDU,2009-06-11,30.069000244140625
+789141,BIDU,2009-06-12,28.899999618530277
+789142,BIDU,2009-06-15,29.231000900268555
+789143,BIDU,2009-06-16,28.899999618530277
+789144,BIDU,2009-06-17,29.59199905395508
+789145,BIDU,2009-06-18,29.40399932861328
+789146,BIDU,2009-06-19,29.76000022888184
+789147,BIDU,2009-06-22,27.802000045776367
+789148,BIDU,2009-06-23,27.28400039672852
+789149,BIDU,2009-06-24,28.334999084472656
+789150,BIDU,2009-06-25,29.315000534057617
+789151,BIDU,2009-06-26,30.118000030517575
+789152,BIDU,2009-06-29,29.81800079345703
+789153,BIDU,2009-06-30,30.108999252319336
+789154,BIDU,2009-07-01,29.506999969482425
+789155,BIDU,2009-07-02,28.950000762939453
+789156,BIDU,2009-07-06,28.58099937438965
+789157,BIDU,2009-07-07,27.614999771118164
+789158,BIDU,2009-07-08,27.488000869750977
+789159,BIDU,2009-07-09,28.174999237060547
+789160,BIDU,2009-07-10,28.423999786376957
+789161,BIDU,2009-07-13,29.0629997253418
+789162,BIDU,2009-07-14,29.905000686645508
+789163,BIDU,2009-07-15,31.58099937438965
+789164,BIDU,2009-07-16,32.25
+789165,BIDU,2009-07-17,32.15999984741211
+789166,BIDU,2009-07-20,33.624000549316406
+789167,BIDU,2009-07-21,33.20800018310547
+789168,BIDU,2009-07-22,32.45600128173828
+789169,BIDU,2009-07-23,33.263999938964844
+789170,BIDU,2009-07-24,35.810001373291016
+789171,BIDU,2009-07-27,35.68199920654297
+789172,BIDU,2009-07-28,35.11100006103516
+789173,BIDU,2009-07-29,34.45100021362305
+789174,BIDU,2009-07-30,35.18000030517578
+789175,BIDU,2009-07-31,34.81399917602539
+789176,BIDU,2009-08-03,35.44499969482422
+789177,BIDU,2009-08-04,35.14400100708008
+789178,BIDU,2009-08-05,34.70000076293945
+789179,BIDU,2009-08-06,34.12799835205078
+789180,BIDU,2009-08-07,34.70399856567383
+789181,BIDU,2009-08-10,35.1879997253418
+789182,BIDU,2009-08-11,34.58300018310547
+789183,BIDU,2009-08-12,34.862998962402344
+789184,BIDU,2009-08-13,34.72200012207031
+789185,BIDU,2009-08-14,33.95800018310547
+789186,BIDU,2009-08-17,32.15599822998047
+789187,BIDU,2009-08-18,32.7400016784668
+789188,BIDU,2009-08-19,33.077999114990234
+789189,BIDU,2009-08-20,33.92499923706055
+789190,BIDU,2009-08-21,34.5
+789191,BIDU,2009-08-24,34.5
+789192,BIDU,2009-08-25,34.78200149536133
+789193,BIDU,2009-08-26,34.37200164794922
+789194,BIDU,2009-08-27,34.0099983215332
+789195,BIDU,2009-08-28,33.952999114990234
+789196,BIDU,2009-08-31,33.00600051879883
+789197,BIDU,2009-09-01,31.875999450683597
+789198,BIDU,2009-09-02,32.48600006103516
+789199,BIDU,2009-09-03,32.948001861572266
+789200,BIDU,2009-09-04,34.32699966430664
+789201,BIDU,2009-09-08,35.71500015258789
+789202,BIDU,2009-09-09,36.36000061035156
+789203,BIDU,2009-09-10,37.244998931884766
+789204,BIDU,2009-09-11,36.994998931884766
+789205,BIDU,2009-09-14,37.95000076293945
+789206,BIDU,2009-09-15,39.75299835205078
+789207,BIDU,2009-09-16,40.29100036621094
+789208,BIDU,2009-09-17,39.91899871826172
+789209,BIDU,2009-09-18,39.99800109863281
+789210,BIDU,2009-09-21,40.025001525878906
+789211,BIDU,2009-09-22,39.62900161743164
+789212,BIDU,2009-09-23,39.494998931884766
+789213,BIDU,2009-09-24,39.02299880981445
+789214,BIDU,2009-09-25,38.75600051879883
+789215,BIDU,2009-09-28,39.60499954223633
+789216,BIDU,2009-09-29,39.44200134277344
+789217,BIDU,2009-09-30,39.10499954223633
+789218,BIDU,2009-10-01,37.20199966430664
+789219,BIDU,2009-10-02,37.52099990844727
+789220,BIDU,2009-10-05,38.18899917602539
+789221,BIDU,2009-10-06,40.09999847412109
+789222,BIDU,2009-10-07,41.380001068115234
+789223,BIDU,2009-10-08,41.266998291015625
+789224,BIDU,2009-10-09,42.70700073242188
+789225,BIDU,2009-10-12,41.3489990234375
+789226,BIDU,2009-10-13,40.75
+789227,BIDU,2009-10-14,41.01800155639648
+789228,BIDU,2009-10-15,39.9900016784668
+789229,BIDU,2009-10-16,39.57899856567383
+789230,BIDU,2009-10-19,41.10200119018555
+789231,BIDU,2009-10-20,40.87200164794922
+789232,BIDU,2009-10-21,40.59199905395508
+789233,BIDU,2009-10-22,41.560001373291016
+789234,BIDU,2009-10-23,43.53099822998047
+789235,BIDU,2009-10-26,43.297000885009766
+789236,BIDU,2009-10-27,38.36600112915039
+789237,BIDU,2009-10-28,39.68299865722656
+789238,BIDU,2009-10-29,39.34000015258789
+789239,BIDU,2009-10-30,37.79199981689453
+789240,BIDU,2009-11-02,37.54499816894531
+789241,BIDU,2009-11-03,38.30400085449219
+789242,BIDU,2009-11-04,38.637001037597656
+789243,BIDU,2009-11-05,39.62300109863281
+789244,BIDU,2009-11-06,40.9739990234375
+789245,BIDU,2009-11-09,42.58700180053711
+789246,BIDU,2009-11-10,42.8120002746582
+789247,BIDU,2009-11-11,43.05099868774414
+789248,BIDU,2009-11-12,42.71500015258789
+789249,BIDU,2009-11-13,43.25
+789250,BIDU,2009-11-16,43.83200073242188
+789251,BIDU,2009-11-17,44.150001525878906
+789252,BIDU,2009-11-18,43.512001037597656
+789253,BIDU,2009-11-19,42.80099868774414
+789254,BIDU,2009-11-20,42.75899887084961
+789255,BIDU,2009-11-23,43.900001525878906
+789256,BIDU,2009-11-24,43.55400085449219
+789257,BIDU,2009-11-25,44.21799850463867
+789258,BIDU,2009-11-27,43.97200012207031
+789259,BIDU,2009-11-30,43.374000549316406
+789260,BIDU,2009-12-01,43.55500030517578
+789261,BIDU,2009-12-02,43.47200012207031
+789262,BIDU,2009-12-03,42.78900146484375
+789263,BIDU,2009-12-04,42.53200149536133
+789264,BIDU,2009-12-07,42.09999847412109
+789265,BIDU,2009-12-08,41.88399887084961
+789266,BIDU,2009-12-09,42.64599990844727
+789267,BIDU,2009-12-10,42.23199844360352
+789268,BIDU,2009-12-11,41.810001373291016
+789269,BIDU,2009-12-14,42.45100021362305
+789270,BIDU,2009-12-15,42.400001525878906
+789271,BIDU,2009-12-16,42.6259994506836
+789272,BIDU,2009-12-17,41.58399963378906
+789273,BIDU,2009-12-18,41.43999862670898
+789274,BIDU,2009-12-21,40.73799896240234
+789275,BIDU,2009-12-22,39.88100051879883
+789276,BIDU,2009-12-23,41.41999816894531
+789277,BIDU,2009-12-24,41.5989990234375
+789278,BIDU,2009-12-28,42.42900085449219
+789279,BIDU,2009-12-29,41.9630012512207
+789280,BIDU,2009-12-30,41.62300109863281
+789281,BIDU,2009-12-31,41.12300109863281
+789282,BIDU,2010-01-04,41.00299835205078
+789283,BIDU,2010-01-05,40.59000015258789
+789284,BIDU,2010-01-06,41.25
+789285,BIDU,2010-01-07,40.4630012512207
+789286,BIDU,2010-01-08,40.42699813842773
+789287,BIDU,2010-01-11,40.05699920654297
+789288,BIDU,2010-01-12,38.64899826049805
+789289,BIDU,2010-01-13,43.948001861572266
+789290,BIDU,2010-01-14,46.42300033569336
+789291,BIDU,2010-01-15,46.76800155639648
+789292,BIDU,2010-01-19,44.08399963378906
+789293,BIDU,2010-01-20,43.96699905395508
+789294,BIDU,2010-01-21,43.99700164794922
+789295,BIDU,2010-01-22,41.68999862670898
+789296,BIDU,2010-01-25,41.51599884033203
+789297,BIDU,2010-01-26,41.9379997253418
+789298,BIDU,2010-01-27,42.43600082397461
+789299,BIDU,2010-01-28,41.78499984741211
+789300,BIDU,2010-01-29,41.17100143432617
+789301,BIDU,2010-02-01,42.56800079345703
+789302,BIDU,2010-02-02,42.61800003051758
+789303,BIDU,2010-02-03,44.97800064086914
+789304,BIDU,2010-02-04,44.08599853515625
+789305,BIDU,2010-02-05,44.880001068115234
+789306,BIDU,2010-02-08,44.323001861572266
+789307,BIDU,2010-02-09,43.5009994506836
+789308,BIDU,2010-02-10,48.2130012512207
+789309,BIDU,2010-02-11,48.74599838256836
+789310,BIDU,2010-02-12,48.79999923706055
+789311,BIDU,2010-02-16,48.946998596191406
+789312,BIDU,2010-02-17,48.75199890136719
+789313,BIDU,2010-02-18,49.7599983215332
+789314,BIDU,2010-02-19,50.01499938964844
+789315,BIDU,2010-02-22,50.71500015258789
+789316,BIDU,2010-02-23,50.16999816894531
+789317,BIDU,2010-02-24,50.547000885009766
+789318,BIDU,2010-02-25,50.887001037597656
+789319,BIDU,2010-02-26,51.86800003051758
+789320,BIDU,2010-03-01,52.29100036621094
+789321,BIDU,2010-03-02,51.88800048828125
+789322,BIDU,2010-03-03,51.70199966430664
+789323,BIDU,2010-03-04,52.37799835205078
+789324,BIDU,2010-03-05,52.07500076293945
+789325,BIDU,2010-03-08,53.43299865722656
+789326,BIDU,2010-03-09,53.90999984741211
+789327,BIDU,2010-03-10,54.91699981689453
+789328,BIDU,2010-03-11,55.40999984741211
+789329,BIDU,2010-03-12,55.02399826049805
+789330,BIDU,2010-03-15,57.68399810791016
+789331,BIDU,2010-03-16,57.31600189208984
+789332,BIDU,2010-03-17,56.69499969482422
+789333,BIDU,2010-03-18,56.46599960327149
+789334,BIDU,2010-03-19,56.96500015258789
+789335,BIDU,2010-03-22,57.97200012207031
+789336,BIDU,2010-03-23,59.48799896240234
+789337,BIDU,2010-03-24,60.84999847412109
+789338,BIDU,2010-03-25,59.198001861572266
+789339,BIDU,2010-03-26,59.637001037597656
+789340,BIDU,2010-03-29,60.34999847412109
+789341,BIDU,2010-03-30,59.81999969482422
+789342,BIDU,2010-03-31,59.70000076293945
+789343,BIDU,2010-04-01,60.0
+789344,BIDU,2010-04-05,60.130001068115234
+789345,BIDU,2010-04-06,61.94100189208984
+789346,BIDU,2010-04-07,61.77399826049805
+789347,BIDU,2010-04-08,61.98500061035156
+789348,BIDU,2010-04-09,62.547000885009766
+789349,BIDU,2010-04-12,62.61600112915039
+789350,BIDU,2010-04-13,62.66600036621094
+789351,BIDU,2010-04-14,63.76599884033203
+789352,BIDU,2010-04-15,64.89600372314453
+789353,BIDU,2010-04-16,63.23699951171875
+789354,BIDU,2010-04-19,61.34999847412109
+789355,BIDU,2010-04-20,63.58399963378906
+789356,BIDU,2010-04-21,62.99700164794922
+789357,BIDU,2010-04-22,64.00399780273438
+789358,BIDU,2010-04-23,64.57599639892578
+789359,BIDU,2010-04-26,64.08499908447266
+789360,BIDU,2010-04-27,62.01100158691406
+789361,BIDU,2010-04-28,62.13800048828125
+789362,BIDU,2010-04-29,70.98699951171875
+789363,BIDU,2010-04-30,68.89600372314453
+789364,BIDU,2010-05-03,70.89900207519531
+789365,BIDU,2010-05-04,69.30000305175781
+789366,BIDU,2010-05-05,68.9530029296875
+789367,BIDU,2010-05-06,66.802001953125
+789368,BIDU,2010-05-07,63.94900131225586
+789369,BIDU,2010-05-10,69.47799682617188
+789370,BIDU,2010-05-11,71.41699981689453
+789371,BIDU,2010-05-12,78.20999908447266
+789372,BIDU,2010-05-13,75.63999938964844
+789373,BIDU,2010-05-14,73.9800033569336
+789374,BIDU,2010-05-17,73.18000030517578
+789375,BIDU,2010-05-18,71.56999969482422
+789376,BIDU,2010-05-19,70.12999725341797
+789377,BIDU,2010-05-20,67.58000183105469
+789378,BIDU,2010-05-21,70.8499984741211
+789379,BIDU,2010-05-24,71.0
+789380,BIDU,2010-05-25,69.08000183105469
+789381,BIDU,2010-05-26,67.58999633789062
+789382,BIDU,2010-05-27,73.5
+789383,BIDU,2010-05-28,73.20999908447266
+789384,BIDU,2010-06-01,73.55999755859375
+789385,BIDU,2010-06-02,75.9800033569336
+789386,BIDU,2010-06-03,76.66000366210938
+789387,BIDU,2010-06-04,73.19999694824219
+789388,BIDU,2010-06-07,69.80999755859375
+789389,BIDU,2010-06-08,70.48999786376953
+789390,BIDU,2010-06-09,67.4000015258789
+789391,BIDU,2010-06-10,72.62999725341797
+789392,BIDU,2010-06-11,72.8499984741211
+789393,BIDU,2010-06-14,72.93000030517578
+789394,BIDU,2010-06-15,75.37000274658203
+789395,BIDU,2010-06-16,74.80999755859375
+789396,BIDU,2010-06-17,72.47000122070312
+789397,BIDU,2010-06-18,74.08999633789062
+789398,BIDU,2010-06-21,76.36000061035156
+789399,BIDU,2010-06-22,75.68000030517578
+789400,BIDU,2010-06-23,76.19000244140625
+789401,BIDU,2010-06-24,73.80000305175781
+789402,BIDU,2010-06-25,76.0999984741211
+789403,BIDU,2010-06-28,74.44000244140625
+789404,BIDU,2010-06-29,67.56999969482422
+789405,BIDU,2010-06-30,68.08000183105469
+789406,BIDU,2010-07-01,68.55000305175781
+789407,BIDU,2010-07-02,67.55000305175781
+789408,BIDU,2010-07-06,67.44999694824219
+789409,BIDU,2010-07-07,72.37000274658203
+789410,BIDU,2010-07-08,72.43000030517578
+789411,BIDU,2010-07-09,71.19999694824219
+789412,BIDU,2010-07-12,70.7300033569336
+789413,BIDU,2010-07-13,74.37999725341797
+789414,BIDU,2010-07-14,75.02999877929688
+789415,BIDU,2010-07-15,75.63999938964844
+789416,BIDU,2010-07-16,73.52999877929688
+789417,BIDU,2010-07-19,72.9000015258789
+789418,BIDU,2010-07-20,74.04000091552734
+789419,BIDU,2010-07-21,73.30999755859375
+789420,BIDU,2010-07-22,74.44999694824219
+789421,BIDU,2010-07-23,78.05999755859375
+789422,BIDU,2010-07-26,80.37000274658203
+789423,BIDU,2010-07-27,81.06999969482422
+789424,BIDU,2010-07-28,79.4000015258789
+789425,BIDU,2010-07-29,79.19999694824219
+789426,BIDU,2010-07-30,81.41000366210938
+789427,BIDU,2010-08-02,84.5999984741211
+789428,BIDU,2010-08-03,84.79000091552734
+789429,BIDU,2010-08-04,86.5999984741211
+789430,BIDU,2010-08-05,85.56999969482422
+789431,BIDU,2010-08-06,86.52999877929688
+789432,BIDU,2010-08-09,87.55999755859375
+789433,BIDU,2010-08-10,87.87000274658203
+789434,BIDU,2010-08-11,84.2300033569336
+789435,BIDU,2010-08-12,82.6500015258789
+789436,BIDU,2010-08-13,82.83000183105469
+789437,BIDU,2010-08-16,84.3499984741211
+789438,BIDU,2010-08-17,84.43000030517578
+789439,BIDU,2010-08-18,82.91999816894531
+789440,BIDU,2010-08-19,81.19000244140625
+789441,BIDU,2010-08-20,82.16999816894531
+789442,BIDU,2010-08-23,79.37000274658203
+789443,BIDU,2010-08-24,77.33999633789062
+789444,BIDU,2010-08-25,78.30000305175781
+789445,BIDU,2010-08-26,76.5999984741211
+789446,BIDU,2010-08-27,79.37000274658203
+789447,BIDU,2010-08-30,77.23999786376953
+789448,BIDU,2010-08-31,78.43000030517578
+789449,BIDU,2010-09-01,81.83999633789062
+789450,BIDU,2010-09-02,82.61000061035156
+789451,BIDU,2010-09-03,84.30000305175781
+789452,BIDU,2010-09-07,82.2699966430664
+789453,BIDU,2010-09-08,84.19000244140625
+789454,BIDU,2010-09-09,83.83000183105469
+789455,BIDU,2010-09-10,84.33000183105469
+789456,BIDU,2010-09-13,86.26000213623047
+789457,BIDU,2010-09-14,86.33000183105469
+789458,BIDU,2010-09-15,86.30000305175781
+789459,BIDU,2010-09-16,86.08999633789062
+789460,BIDU,2010-09-17,85.7300033569336
+789461,BIDU,2010-09-20,89.87000274658203
+789462,BIDU,2010-09-21,91.19000244140624
+789463,BIDU,2010-09-22,91.80999755859376
+789464,BIDU,2010-09-23,95.02999877929688
+789465,BIDU,2010-09-24,97.83000183105467
+789466,BIDU,2010-09-27,103.81999969482422
+789467,BIDU,2010-09-28,102.04000091552734
+789468,BIDU,2010-09-29,103.72000122070312
+789469,BIDU,2010-09-30,102.62000274658205
+789470,BIDU,2010-10-01,98.8000030517578
+789471,BIDU,2010-10-04,96.22000122070312
+789472,BIDU,2010-10-05,102.6999969482422
+789473,BIDU,2010-10-06,98.4000015258789
+789474,BIDU,2010-10-07,98.48999786376952
+789475,BIDU,2010-10-08,98.62000274658205
+789476,BIDU,2010-10-11,99.73999786376952
+789477,BIDU,2010-10-12,99.62000274658205
+789478,BIDU,2010-10-13,99.9499969482422
+789479,BIDU,2010-10-14,98.1999969482422
+789480,BIDU,2010-10-15,98.66000366210938
+789481,BIDU,2010-10-18,103.4000015258789
+789482,BIDU,2010-10-19,100.81999969482422
+789483,BIDU,2010-10-20,100.01000213623048
+789484,BIDU,2010-10-21,102.4800033569336
+789485,BIDU,2010-10-22,107.27999877929688
+789486,BIDU,2010-10-25,109.75
+789487,BIDU,2010-10-26,112.62000274658205
+789488,BIDU,2010-10-27,112.87000274658205
+789489,BIDU,2010-10-28,112.16999816894533
+789490,BIDU,2010-10-29,110.01000213623048
+789491,BIDU,2010-11-01,107.1500015258789
+789492,BIDU,2010-11-02,109.5500030517578
+789493,BIDU,2010-11-03,110.6500015258789
+789494,BIDU,2010-11-04,110.05999755859376
+789495,BIDU,2010-11-05,108.8000030517578
+789496,BIDU,2010-11-08,110.4000015258789
+789497,BIDU,2010-11-09,109.19000244140624
+789498,BIDU,2010-11-10,111.69000244140624
+789499,BIDU,2010-11-11,114.0999984741211
+789500,BIDU,2010-11-12,110.63999938964844
+789501,BIDU,2010-11-15,108.8000030517578
+789502,BIDU,2010-11-16,103.5999984741211
+789503,BIDU,2010-11-17,106.91999816894533
+789504,BIDU,2010-11-18,108.13999938964844
+789505,BIDU,2010-11-19,108.58999633789062
+789506,BIDU,2010-11-22,108.87000274658205
+789507,BIDU,2010-11-23,106.30999755859376
+789508,BIDU,2010-11-24,109.0
+789509,BIDU,2010-11-26,109.37000274658205
+789510,BIDU,2010-11-29,107.37999725341795
+789511,BIDU,2010-11-30,105.0500030517578
+789512,BIDU,2010-12-01,106.80999755859376
+789513,BIDU,2010-12-02,106.37000274658205
+789514,BIDU,2010-12-03,109.2300033569336
+789515,BIDU,2010-12-06,110.2300033569336
+789516,BIDU,2010-12-07,109.68000030517578
+789517,BIDU,2010-12-08,108.06999969482422
+789518,BIDU,2010-12-09,108.06999969482422
+789519,BIDU,2010-12-10,107.86000061035156
+789520,BIDU,2010-12-13,108.30999755859376
+789521,BIDU,2010-12-14,106.62000274658205
+789522,BIDU,2010-12-15,100.1999969482422
+789523,BIDU,2010-12-16,98.30999755859376
+789524,BIDU,2010-12-17,98.73999786376952
+789525,BIDU,2010-12-20,98.79000091552734
+789526,BIDU,2010-12-21,101.25
+789527,BIDU,2010-12-22,100.5
+789528,BIDU,2010-12-23,100.16000366210938
+789529,BIDU,2010-12-27,100.12999725341795
+789530,BIDU,2010-12-28,98.70999908447266
+789531,BIDU,2010-12-29,99.11000061035156
+789532,BIDU,2010-12-30,98.20999908447266
+789533,BIDU,2010-12-31,96.52999877929688
+789534,BIDU,2011-01-03,99.7300033569336
+789535,BIDU,2011-01-04,100.97000122070312
+789536,BIDU,2011-01-05,104.62999725341795
+789537,BIDU,2011-01-06,105.16000366210938
+789538,BIDU,2011-01-07,106.9499969482422
+789539,BIDU,2011-01-10,105.9800033569336
+789540,BIDU,2011-01-11,106.27999877929688
+789541,BIDU,2011-01-12,105.93000030517578
+789542,BIDU,2011-01-13,106.25
+789543,BIDU,2011-01-14,107.7300033569336
+789544,BIDU,2011-01-18,108.1500015258789
+789545,BIDU,2011-01-19,107.30999755859376
+789546,BIDU,2011-01-20,105.66000366210938
+789547,BIDU,2011-01-21,105.0999984741211
+789548,BIDU,2011-01-24,106.36000061035156
+789549,BIDU,2011-01-25,105.88999938964844
+789550,BIDU,2011-01-26,107.9499969482422
+789551,BIDU,2011-01-27,109.0500030517578
+789552,BIDU,2011-01-28,106.54000091552734
+789553,BIDU,2011-01-31,108.62999725341795
+789554,BIDU,2011-02-01,118.7300033569336
+789555,BIDU,2011-02-02,118.0199966430664
+789556,BIDU,2011-02-03,118.5
+789557,BIDU,2011-02-04,117.68000030517578
+789558,BIDU,2011-02-07,118.95999908447266
+789559,BIDU,2011-02-08,119.83999633789062
+789560,BIDU,2011-02-09,123.01000213623048
+789561,BIDU,2011-02-10,125.79000091552734
+789562,BIDU,2011-02-11,129.5800018310547
+789563,BIDU,2011-02-14,128.80999755859375
+789564,BIDU,2011-02-15,128.0399932861328
+789565,BIDU,2011-02-16,128.7100067138672
+789566,BIDU,2011-02-17,128.5399932861328
+789567,BIDU,2011-02-18,126.8000030517578
+789568,BIDU,2011-02-22,120.27999877929688
+789569,BIDU,2011-02-23,115.9000015258789
+789570,BIDU,2011-02-24,118.80999755859376
+789571,BIDU,2011-02-25,120.58999633789062
+789572,BIDU,2011-02-28,121.16000366210938
+789573,BIDU,2011-03-01,117.83000183105467
+789574,BIDU,2011-03-02,119.48999786376952
+789575,BIDU,2011-03-03,121.8499984741211
+789576,BIDU,2011-03-04,122.33999633789062
+789577,BIDU,2011-03-07,120.18000030517578
+789578,BIDU,2011-03-08,120.18000030517578
+789579,BIDU,2011-03-09,119.75
+789580,BIDU,2011-03-10,120.87000274658205
+789581,BIDU,2011-03-11,124.95999908447266
+789582,BIDU,2011-03-14,124.05999755859376
+789583,BIDU,2011-03-15,122.2300033569336
+789584,BIDU,2011-03-16,120.55999755859376
+789585,BIDU,2011-03-17,121.63999938964844
+789586,BIDU,2011-03-18,120.5
+789587,BIDU,2011-03-21,124.0
+789588,BIDU,2011-03-22,127.08999633789062
+789589,BIDU,2011-03-23,132.5800018310547
+789590,BIDU,2011-03-24,133.47999572753906
+789591,BIDU,2011-03-25,134.9199981689453
+789592,BIDU,2011-03-28,133.6699981689453
+789593,BIDU,2011-03-29,136.0
+789594,BIDU,2011-03-30,136.3800048828125
+789595,BIDU,2011-03-31,137.80999755859375
+789596,BIDU,2011-04-01,138.8300018310547
+789597,BIDU,2011-04-04,143.11000061035156
+789598,BIDU,2011-04-05,141.64999389648438
+789599,BIDU,2011-04-06,137.25
+789600,BIDU,2011-04-07,139.10000610351562
+789601,BIDU,2011-04-08,141.8800048828125
+789602,BIDU,2011-04-11,145.67999267578125
+789603,BIDU,2011-04-12,140.7100067138672
+789604,BIDU,2011-04-13,145.69000244140625
+789605,BIDU,2011-04-14,147.00999450683594
+789606,BIDU,2011-04-15,146.80999755859375
+789607,BIDU,2011-04-18,145.88999938964844
+789608,BIDU,2011-04-19,149.89999389648438
+789609,BIDU,2011-04-20,149.30999755859375
+789610,BIDU,2011-04-21,148.64999389648438
+789611,BIDU,2011-04-25,151.9600067138672
+789612,BIDU,2011-04-26,152.3699951171875
+789613,BIDU,2011-04-27,151.11000061035156
+789614,BIDU,2011-04-28,148.25
+789615,BIDU,2011-04-29,148.52000427246094
+789616,BIDU,2011-05-02,147.47000122070312
+789617,BIDU,2011-05-03,139.83999633789062
+789618,BIDU,2011-05-04,139.00999450683594
+789619,BIDU,2011-05-05,140.19000244140625
+789620,BIDU,2011-05-06,141.25999450683594
+789621,BIDU,2011-05-09,142.6199951171875
+789622,BIDU,2011-05-10,142.24000549316406
+789623,BIDU,2011-05-11,138.89999389648438
+789624,BIDU,2011-05-12,138.1999969482422
+789625,BIDU,2011-05-13,131.27999877929688
+789626,BIDU,2011-05-16,127.7699966430664
+789627,BIDU,2011-05-17,131.80999755859375
+789628,BIDU,2011-05-18,131.83999633789062
+789629,BIDU,2011-05-19,135.8800048828125
+789630,BIDU,2011-05-20,134.69000244140625
+789631,BIDU,2011-05-23,129.47000122070312
+789632,BIDU,2011-05-24,129.25999450683594
+789633,BIDU,2011-05-25,129.5399932861328
+789634,BIDU,2011-05-26,129.9499969482422
+789635,BIDU,2011-05-27,133.92999267578125
+789636,BIDU,2011-05-31,135.7100067138672
+789637,BIDU,2011-06-01,132.47000122070312
+789638,BIDU,2011-06-02,138.49000549316406
+789639,BIDU,2011-06-03,133.2100067138672
+789640,BIDU,2011-06-06,126.97000122070312
+789641,BIDU,2011-06-07,124.81999969482422
+789642,BIDU,2011-06-08,120.66999816894533
+789643,BIDU,2011-06-09,123.20999908447266
+789644,BIDU,2011-06-10,121.69000244140624
+789645,BIDU,2011-06-13,118.02999877929688
+789646,BIDU,2011-06-14,124.81999969482422
+789647,BIDU,2011-06-15,118.83999633789062
+789648,BIDU,2011-06-16,116.23999786376952
+789649,BIDU,2011-06-17,117.68000030517578
+789650,BIDU,2011-06-20,118.27999877929688
+789651,BIDU,2011-06-21,127.70999908447266
+789652,BIDU,2011-06-22,124.87000274658205
+789653,BIDU,2011-06-23,129.22000122070312
+789654,BIDU,2011-06-24,128.67999267578125
+789655,BIDU,2011-06-27,133.1699981689453
+789656,BIDU,2011-06-28,136.1699981689453
+789657,BIDU,2011-06-29,137.5800018310547
+789658,BIDU,2011-06-30,140.1300048828125
+789659,BIDU,2011-07-01,143.35000610351562
+789660,BIDU,2011-07-05,145.8699951171875
+789661,BIDU,2011-07-06,145.83999633789062
+789662,BIDU,2011-07-07,147.00999450683594
+789663,BIDU,2011-07-08,147.77999877929688
+789664,BIDU,2011-07-11,142.39999389648438
+789665,BIDU,2011-07-12,138.94000244140625
+789666,BIDU,2011-07-13,142.2899932861328
+789667,BIDU,2011-07-14,140.82000732421875
+789668,BIDU,2011-07-15,146.92999267578125
+789669,BIDU,2011-07-18,148.1300048828125
+789670,BIDU,2011-07-19,152.55999755859375
+789671,BIDU,2011-07-20,154.99000549316406
+789672,BIDU,2011-07-21,150.1699981689453
+789673,BIDU,2011-07-22,154.0
+789674,BIDU,2011-07-25,156.5399932861328
+789675,BIDU,2011-07-26,164.36000061035156
+789676,BIDU,2011-07-27,161.24000549316406
+789677,BIDU,2011-07-28,158.33999633789062
+789678,BIDU,2011-07-29,157.07000732421875
+789679,BIDU,2011-08-01,158.92999267578125
+789680,BIDU,2011-08-02,152.9199981689453
+789681,BIDU,2011-08-03,152.42999267578125
+789682,BIDU,2011-08-04,143.9199981689453
+789683,BIDU,2011-08-05,140.99000549316406
+789684,BIDU,2011-08-08,130.4499969482422
+789685,BIDU,2011-08-09,143.63999938964844
+789686,BIDU,2011-08-10,140.7899932861328
+789687,BIDU,2011-08-11,148.14999389648438
+789688,BIDU,2011-08-12,150.14999389648438
+789689,BIDU,2011-08-15,144.63999938964844
+789690,BIDU,2011-08-16,136.9199981689453
+789691,BIDU,2011-08-17,137.9600067138672
+789692,BIDU,2011-08-18,128.77000427246094
+789693,BIDU,2011-08-19,126.9800033569336
+789694,BIDU,2011-08-22,126.6500015258789
+789695,BIDU,2011-08-23,136.36000061035156
+789696,BIDU,2011-08-24,133.67999267578125
+789697,BIDU,2011-08-25,133.08999633789062
+789698,BIDU,2011-08-26,139.6999969482422
+789699,BIDU,2011-08-29,143.3000030517578
+789700,BIDU,2011-08-30,148.35000610351562
+789701,BIDU,2011-08-31,145.77999877929688
+789702,BIDU,2011-09-01,144.2899932861328
+789703,BIDU,2011-09-02,140.4499969482422
+789704,BIDU,2011-09-06,143.19000244140625
+789705,BIDU,2011-09-07,146.0500030517578
+789706,BIDU,2011-09-08,147.00999450683594
+789707,BIDU,2011-09-09,143.6300048828125
+789708,BIDU,2011-09-12,144.22999572753906
+789709,BIDU,2011-09-13,144.5800018310547
+789710,BIDU,2011-09-14,147.47999572753906
+789711,BIDU,2011-09-15,147.1699981689453
+789712,BIDU,2011-09-16,146.9499969482422
+789713,BIDU,2011-09-19,145.63999938964844
+789714,BIDU,2011-09-20,139.92999267578125
+789715,BIDU,2011-09-21,138.3300018310547
+789716,BIDU,2011-09-22,123.18000030517578
+789717,BIDU,2011-09-23,123.4000015258789
+789718,BIDU,2011-09-26,122.55999755859376
+789719,BIDU,2011-09-27,127.72000122070312
+789720,BIDU,2011-09-28,121.41999816894533
+789721,BIDU,2011-09-29,110.29000091552734
+789722,BIDU,2011-09-30,106.91000366210938
+789723,BIDU,2011-10-03,105.16000366210938
+789724,BIDU,2011-10-04,110.08999633789062
+789725,BIDU,2011-10-05,111.16999816894533
+789726,BIDU,2011-10-06,120.88999938964844
+789727,BIDU,2011-10-07,119.20999908447266
+789728,BIDU,2011-10-10,124.54000091552734
+789729,BIDU,2011-10-11,129.47000122070312
+789730,BIDU,2011-10-12,130.8300018310547
+789731,BIDU,2011-10-13,132.97000122070312
+789732,BIDU,2011-10-14,137.60000610351562
+789733,BIDU,2011-10-17,135.61000061035156
+789734,BIDU,2011-10-18,132.3699951171875
+789735,BIDU,2011-10-19,126.2300033569336
+789736,BIDU,2011-10-20,123.87000274658205
+789737,BIDU,2011-10-21,122.16000366210938
+789738,BIDU,2011-10-24,132.02000427246094
+789739,BIDU,2011-10-25,127.9800033569336
+789740,BIDU,2011-10-26,130.8000030517578
+789741,BIDU,2011-10-27,138.38999938964844
+789742,BIDU,2011-10-28,144.6199951171875
+789743,BIDU,2011-10-31,140.17999267578125
+789744,BIDU,2011-11-01,135.0500030517578
+789745,BIDU,2011-11-02,140.5500030517578
+789746,BIDU,2011-11-03,143.5
+789747,BIDU,2011-11-04,143.17999267578125
+789748,BIDU,2011-11-07,140.77999877929688
+789749,BIDU,2011-11-08,141.94000244140625
+789750,BIDU,2011-11-09,136.1699981689453
+789751,BIDU,2011-11-10,135.67999267578125
+789752,BIDU,2011-11-11,137.75999450683594
+789753,BIDU,2011-11-14,138.8800048828125
+789754,BIDU,2011-11-15,140.74000549316406
+789755,BIDU,2011-11-16,138.10000610351562
+789756,BIDU,2011-11-17,131.10000610351562
+789757,BIDU,2011-11-18,126.93000030517578
+789758,BIDU,2011-11-21,124.16999816894533
+789759,BIDU,2011-11-22,124.27999877929688
+789760,BIDU,2011-11-23,119.5500030517578
+789761,BIDU,2011-11-25,119.91000366210938
+789762,BIDU,2011-11-28,126.80999755859376
+789763,BIDU,2011-11-29,124.91999816894533
+789764,BIDU,2011-11-30,130.99000549316406
+789765,BIDU,2011-12-01,134.8300018310547
+789766,BIDU,2011-12-02,134.08999633789062
+789767,BIDU,2011-12-05,134.6300048828125
+789768,BIDU,2011-12-06,131.25
+789769,BIDU,2011-12-07,129.3300018310547
+789770,BIDU,2011-12-08,126.62999725341795
+789771,BIDU,2011-12-09,130.52000427246094
+789772,BIDU,2011-12-12,127.6500015258789
+789773,BIDU,2011-12-13,122.22000122070312
+789774,BIDU,2011-12-14,117.97000122070312
+789775,BIDU,2011-12-15,114.33999633789062
+789776,BIDU,2011-12-16,114.5199966430664
+789777,BIDU,2011-12-19,111.4499969482422
+789778,BIDU,2011-12-20,118.4000015258789
+789779,BIDU,2011-12-21,112.97000122070312
+789780,BIDU,2011-12-22,115.55999755859376
+789781,BIDU,2011-12-23,117.80999755859376
+789782,BIDU,2011-12-27,116.25
+789783,BIDU,2011-12-28,116.5
+789784,BIDU,2011-12-29,114.72000122070312
+789785,BIDU,2011-12-30,116.47000122070312
+789786,BIDU,2012-01-03,124.29000091552734
+789787,BIDU,2012-01-04,121.98999786376952
+789788,BIDU,2012-01-05,123.2699966430664
+789789,BIDU,2012-01-06,121.08999633789062
+789790,BIDU,2012-01-09,120.11000061035156
+789791,BIDU,2012-01-10,126.87999725341795
+789792,BIDU,2012-01-11,128.19000244140625
+789793,BIDU,2012-01-12,128.3000030517578
+789794,BIDU,2012-01-13,127.41000366210938
+789795,BIDU,2012-01-17,128.85000610351562
+789796,BIDU,2012-01-18,126.06999969482422
+789797,BIDU,2012-01-19,123.62000274658205
+789798,BIDU,2012-01-20,122.8000030517578
+789799,BIDU,2012-01-23,123.93000030517578
+789800,BIDU,2012-01-24,121.75
+789801,BIDU,2012-01-25,125.02999877929688
+789802,BIDU,2012-01-26,123.9000015258789
+789803,BIDU,2012-01-27,131.36000061035156
+789804,BIDU,2012-01-30,130.72999572753906
+789805,BIDU,2012-01-31,127.5199966430664
+789806,BIDU,2012-02-01,127.7300033569336
+789807,BIDU,2012-02-02,130.7899932861328
+789808,BIDU,2012-02-03,134.52999877929688
+789809,BIDU,2012-02-06,131.3699951171875
+789810,BIDU,2012-02-07,129.49000549316406
+789811,BIDU,2012-02-08,130.88999938964844
+789812,BIDU,2012-02-09,135.4499969482422
+789813,BIDU,2012-02-10,136.58999633789062
+789814,BIDU,2012-02-13,140.0
+789815,BIDU,2012-02-14,140.86000061035156
+789816,BIDU,2012-02-15,138.32000732421875
+789817,BIDU,2012-02-16,141.8300018310547
+789818,BIDU,2012-02-17,136.89999389648438
+789819,BIDU,2012-02-21,130.63999938964844
+789820,BIDU,2012-02-22,133.7100067138672
+789821,BIDU,2012-02-23,132.85000610351562
+789822,BIDU,2012-02-24,134.88999938964844
+789823,BIDU,2012-02-27,134.5399932861328
+789824,BIDU,2012-02-28,138.2899932861328
+789825,BIDU,2012-02-29,136.6999969482422
+789826,BIDU,2012-03-01,138.8699951171875
+789827,BIDU,2012-03-02,141.42999267578125
+789828,BIDU,2012-03-05,136.66000366210938
+789829,BIDU,2012-03-06,133.27000427246094
+789830,BIDU,2012-03-07,134.94000244140625
+789831,BIDU,2012-03-08,137.19000244140625
+789832,BIDU,2012-03-09,138.52999877929688
+789833,BIDU,2012-03-12,137.8000030517578
+789834,BIDU,2012-03-13,140.17999267578125
+789835,BIDU,2012-03-14,136.50999450683594
+789836,BIDU,2012-03-15,136.33999633789062
+789837,BIDU,2012-03-16,136.08999633789062
+789838,BIDU,2012-03-19,137.94000244140625
+789839,BIDU,2012-03-20,137.35000610351562
+789840,BIDU,2012-03-21,140.61000061035156
+789841,BIDU,2012-03-22,143.72000122070312
+789842,BIDU,2012-03-23,144.32000732421875
+789843,BIDU,2012-03-26,150.8000030517578
+789844,BIDU,2012-03-27,150.02000427246094
+789845,BIDU,2012-03-28,148.08999633789062
+789846,BIDU,2012-03-29,146.41000366210938
+789847,BIDU,2012-03-30,145.77000427246094
+789848,BIDU,2012-04-02,146.6999969482422
+789849,BIDU,2012-04-03,147.05999755859375
+789850,BIDU,2012-04-04,144.69000244140625
+789851,BIDU,2012-04-05,148.25
+789852,BIDU,2012-04-09,148.8000030517578
+789853,BIDU,2012-04-10,144.4199981689453
+789854,BIDU,2012-04-11,146.16000366210938
+789855,BIDU,2012-04-12,151.32000732421875
+789856,BIDU,2012-04-13,151.3800048828125
+789857,BIDU,2012-04-16,147.66000366210938
+789858,BIDU,2012-04-17,147.49000549316406
+789859,BIDU,2012-04-18,147.9199981689453
+789860,BIDU,2012-04-19,144.74000549316406
+789861,BIDU,2012-04-20,144.91000366210938
+789862,BIDU,2012-04-23,139.66000366210938
+789863,BIDU,2012-04-24,135.8300018310547
+789864,BIDU,2012-04-25,134.82000732421875
+789865,BIDU,2012-04-26,133.2100067138672
+789866,BIDU,2012-04-27,134.44000244140625
+789867,BIDU,2012-04-30,132.6999969482422
+789868,BIDU,2012-05-01,133.47999572753906
+789869,BIDU,2012-05-02,134.10000610351562
+789870,BIDU,2012-05-03,133.11000061035156
+789871,BIDU,2012-05-04,130.02000427246094
+789872,BIDU,2012-05-07,127.97000122070312
+789873,BIDU,2012-05-08,127.30999755859376
+789874,BIDU,2012-05-09,123.6999969482422
+789875,BIDU,2012-05-10,123.66000366210938
+789876,BIDU,2012-05-11,122.2300033569336
+789877,BIDU,2012-05-14,121.83000183105467
+789878,BIDU,2012-05-15,123.87000274658205
+789879,BIDU,2012-05-16,122.26000213623048
+789880,BIDU,2012-05-17,117.4000015258789
+789881,BIDU,2012-05-18,115.37000274658205
+789882,BIDU,2012-05-21,121.75
+789883,BIDU,2012-05-22,119.33999633789062
+789884,BIDU,2012-05-23,122.29000091552734
+789885,BIDU,2012-05-24,118.26000213623048
+789886,BIDU,2012-05-25,117.58999633789062
+789887,BIDU,2012-05-29,121.58999633789062
+789888,BIDU,2012-05-30,118.16000366210938
+789889,BIDU,2012-05-31,117.7699966430664
+789890,BIDU,2012-06-01,113.3499984741211
+789891,BIDU,2012-06-04,115.68000030517578
+789892,BIDU,2012-06-05,117.27999877929688
+789893,BIDU,2012-06-06,119.12000274658205
+789894,BIDU,2012-06-07,122.45999908447266
+789895,BIDU,2012-06-08,121.30999755859376
+789896,BIDU,2012-06-11,120.8000030517578
+789897,BIDU,2012-06-12,117.94000244140624
+789898,BIDU,2012-06-13,116.72000122070312
+789899,BIDU,2012-06-14,117.63999938964844
+789900,BIDU,2012-06-15,119.37999725341795
+789901,BIDU,2012-06-18,121.37000274658205
+789902,BIDU,2012-06-19,121.72000122070312
+789903,BIDU,2012-06-20,117.37999725341795
+789904,BIDU,2012-06-21,113.08000183105467
+789905,BIDU,2012-06-22,114.61000061035156
+789906,BIDU,2012-06-25,111.0199966430664
+789907,BIDU,2012-06-26,110.58999633789062
+789908,BIDU,2012-06-27,111.4000015258789
+789909,BIDU,2012-06-28,108.62000274658205
+789910,BIDU,2012-06-29,114.9800033569336
+789911,BIDU,2012-07-02,112.69000244140624
+789912,BIDU,2012-07-03,114.72000122070312
+789913,BIDU,2012-07-05,117.20999908447266
+789914,BIDU,2012-07-06,115.91000366210938
+789915,BIDU,2012-07-09,113.16999816894533
+789916,BIDU,2012-07-10,109.3000030517578
+789917,BIDU,2012-07-11,108.91999816894533
+789918,BIDU,2012-07-12,108.20999908447266
+789919,BIDU,2012-07-13,109.70999908447266
+789920,BIDU,2012-07-16,107.3499984741211
+789921,BIDU,2012-07-17,104.9800033569336
+789922,BIDU,2012-07-18,107.4499969482422
+789923,BIDU,2012-07-19,110.73999786376952
+789924,BIDU,2012-07-20,110.2300033569336
+789925,BIDU,2012-07-23,107.0999984741211
+789926,BIDU,2012-07-24,114.9499969482422
+789927,BIDU,2012-07-25,114.41000366210938
+789928,BIDU,2012-07-26,118.62000274658205
+789929,BIDU,2012-07-27,123.6999969482422
+789930,BIDU,2012-07-30,121.29000091552734
+789931,BIDU,2012-07-31,120.5199966430664
+789932,BIDU,2012-08-01,123.23999786376952
+789933,BIDU,2012-08-02,122.02999877929688
+789934,BIDU,2012-08-03,124.83999633789062
+789935,BIDU,2012-08-06,128.94000244140625
+789936,BIDU,2012-08-07,130.32000732421875
+789937,BIDU,2012-08-08,131.27000427246094
+789938,BIDU,2012-08-09,130.94000244140625
+789939,BIDU,2012-08-10,131.05999755859375
+789940,BIDU,2012-08-13,130.7899932861328
+789941,BIDU,2012-08-14,130.4600067138672
+789942,BIDU,2012-08-15,130.10000610351562
+789943,BIDU,2012-08-16,133.66000366210938
+789944,BIDU,2012-08-17,133.97999572753906
+789945,BIDU,2012-08-20,130.91000366210938
+789946,BIDU,2012-08-21,123.4000015258789
+789947,BIDU,2012-08-22,122.8000030517578
+789948,BIDU,2012-08-23,115.08999633789062
+789949,BIDU,2012-08-24,115.72000122070312
+789950,BIDU,2012-08-27,116.9000015258789
+789951,BIDU,2012-08-28,120.62000274658205
+789952,BIDU,2012-08-29,113.0999984741211
+789953,BIDU,2012-08-30,112.01000213623048
+789954,BIDU,2012-08-31,111.44000244140624
+789955,BIDU,2012-09-04,114.51000213623048
+789956,BIDU,2012-09-05,111.94000244140624
+789957,BIDU,2012-09-06,112.73999786376952
+789958,BIDU,2012-09-07,109.58999633789062
+789959,BIDU,2012-09-10,109.16000366210938
+789960,BIDU,2012-09-11,109.80999755859376
+789961,BIDU,2012-09-12,107.08999633789062
+789962,BIDU,2012-09-13,109.83000183105467
+789963,BIDU,2012-09-14,115.62000274658205
+789964,BIDU,2012-09-17,113.30999755859376
+789965,BIDU,2012-09-18,111.98999786376952
+789966,BIDU,2012-09-19,114.13999938964844
+789967,BIDU,2012-09-20,111.2699966430664
+789968,BIDU,2012-09-21,111.11000061035156
+789969,BIDU,2012-09-24,113.18000030517578
+789970,BIDU,2012-09-25,112.5199966430664
+789971,BIDU,2012-09-26,112.19000244140624
+789972,BIDU,2012-09-27,114.5999984741211
+789973,BIDU,2012-09-28,116.88999938964844
+789974,BIDU,2012-10-01,112.7699966430664
+789975,BIDU,2012-10-02,112.33999633789062
+789976,BIDU,2012-10-03,112.06999969482422
+789977,BIDU,2012-10-04,113.1999969482422
+789978,BIDU,2012-10-05,114.1999969482422
+789979,BIDU,2012-10-08,114.29000091552734
+789980,BIDU,2012-10-09,106.48999786376952
+789981,BIDU,2012-10-10,108.12999725341795
+789982,BIDU,2012-10-11,109.04000091552734
+789983,BIDU,2012-10-12,111.22000122070312
+789984,BIDU,2012-10-15,113.81999969482422
+789985,BIDU,2012-10-16,113.41000366210938
+789986,BIDU,2012-10-17,114.8499984741211
+789987,BIDU,2012-10-18,113.18000030517578
+789988,BIDU,2012-10-19,112.37999725341795
+789989,BIDU,2012-10-22,113.70999908447266
+789990,BIDU,2012-10-23,114.98999786376952
+789991,BIDU,2012-10-24,113.98999786376952
+789992,BIDU,2012-10-25,114.01000213623048
+789993,BIDU,2012-10-26,113.83999633789062
+789994,BIDU,2012-10-31,106.7300033569336
+789995,BIDU,2012-11-01,106.6999969482422
+789996,BIDU,2012-11-02,105.08999633789062
+789997,BIDU,2012-11-05,103.8000030517578
+789998,BIDU,2012-11-06,105.94000244140624
+789999,BIDU,2012-11-07,104.51000213623048
+790000,BIDU,2012-11-08,103.6999969482422
+790001,BIDU,2012-11-09,103.7300033569336
+790002,BIDU,2012-11-12,104.5999984741211
+790003,BIDU,2012-11-13,98.5999984741211
+790004,BIDU,2012-11-14,93.56999969482422
+790005,BIDU,2012-11-15,93.83000183105467
+790006,BIDU,2012-11-16,92.68000030517578
+790007,BIDU,2012-11-19,92.41999816894533
+790008,BIDU,2012-11-20,94.0500030517578
+790009,BIDU,2012-11-21,93.23999786376952
+790010,BIDU,2012-11-23,96.22000122070312
+790011,BIDU,2012-11-26,95.4499969482422
+790012,BIDU,2012-11-27,94.5199966430664
+790013,BIDU,2012-11-28,95.80999755859376
+790014,BIDU,2012-11-29,99.0
+790015,BIDU,2012-11-30,96.30999755859376
+790016,BIDU,2012-12-03,95.9000015258789
+790017,BIDU,2012-12-04,90.23999786376952
+790018,BIDU,2012-12-05,88.12000274658203
+790019,BIDU,2012-12-06,89.0199966430664
+790020,BIDU,2012-12-07,89.36000061035156
+790021,BIDU,2012-12-10,91.75
+790022,BIDU,2012-12-11,94.0999984741211
+790023,BIDU,2012-12-12,96.08999633789062
+790024,BIDU,2012-12-13,95.25
+790025,BIDU,2012-12-14,97.4000015258789
+790026,BIDU,2012-12-17,96.26000213623048
+790027,BIDU,2012-12-18,98.5500030517578
+790028,BIDU,2012-12-19,100.58000183105467
+790029,BIDU,2012-12-20,99.83999633789062
+790030,BIDU,2012-12-21,98.6999969482422
+790031,BIDU,2012-12-24,96.7699966430664
+790032,BIDU,2012-12-26,101.4499969482422
+790033,BIDU,2012-12-27,99.43000030517578
+790034,BIDU,2012-12-28,99.0
+790035,BIDU,2012-12-31,100.29000091552734
+790036,BIDU,2013-01-02,104.12000274658205
+790037,BIDU,2013-01-03,104.9800033569336
+790038,BIDU,2013-01-04,104.6500015258789
+790039,BIDU,2013-01-07,102.29000091552734
+790040,BIDU,2013-01-08,101.08999633789062
+790041,BIDU,2013-01-09,104.33999633789062
+790042,BIDU,2013-01-10,110.56999969482422
+790043,BIDU,2013-01-11,112.97000122070312
+790044,BIDU,2013-01-14,112.63999938964844
+790045,BIDU,2013-01-15,111.66000366210938
+790046,BIDU,2013-01-16,109.93000030517578
+790047,BIDU,2013-01-17,108.43000030517578
+790048,BIDU,2013-01-18,109.83999633789062
+790049,BIDU,2013-01-22,108.91000366210938
+790050,BIDU,2013-01-23,108.3000030517578
+790051,BIDU,2013-01-24,107.91999816894533
+790052,BIDU,2013-01-25,108.01000213623048
+790053,BIDU,2013-01-28,111.38999938964844
+790054,BIDU,2013-01-29,109.4499969482422
+790055,BIDU,2013-01-30,108.9800033569336
+790056,BIDU,2013-01-31,108.3000030517578
+790057,BIDU,2013-02-01,108.61000061035156
+790058,BIDU,2013-02-04,107.1999969482422
+790059,BIDU,2013-02-05,96.37000274658205
+790060,BIDU,2013-02-06,98.37000274658205
+790061,BIDU,2013-02-07,96.2699966430664
+790062,BIDU,2013-02-08,96.86000061035156
+790063,BIDU,2013-02-11,96.37000274658205
+790064,BIDU,2013-02-12,95.52999877929688
+790065,BIDU,2013-02-13,95.91000366210938
+790066,BIDU,2013-02-14,95.18000030517578
+790067,BIDU,2013-02-15,94.31999969482422
+790068,BIDU,2013-02-19,92.18000030517578
+790069,BIDU,2013-02-20,88.44999694824219
+790070,BIDU,2013-02-21,88.7699966430664
+790071,BIDU,2013-02-22,89.18000030517578
+790072,BIDU,2013-02-25,88.01000213623047
+790073,BIDU,2013-02-26,89.7300033569336
+790074,BIDU,2013-02-27,89.3499984741211
+790075,BIDU,2013-02-28,90.76000213623048
+790076,BIDU,2013-03-01,92.55999755859376
+790077,BIDU,2013-03-04,90.26000213623048
+790078,BIDU,2013-03-05,91.37000274658205
+790079,BIDU,2013-03-06,89.93000030517578
+790080,BIDU,2013-03-07,90.41999816894533
+790081,BIDU,2013-03-08,89.22000122070312
+790082,BIDU,2013-03-11,89.43000030517578
+790083,BIDU,2013-03-12,87.75
+790084,BIDU,2013-03-13,87.6500015258789
+790085,BIDU,2013-03-14,86.33000183105469
+790086,BIDU,2013-03-15,85.08000183105469
+790087,BIDU,2013-03-18,85.16999816894531
+790088,BIDU,2013-03-19,84.23999786376953
+790089,BIDU,2013-03-20,86.0999984741211
+790090,BIDU,2013-03-21,85.91999816894531
+790091,BIDU,2013-03-22,86.48999786376953
+790092,BIDU,2013-03-25,85.33000183105469
+790093,BIDU,2013-03-26,86.06999969482422
+790094,BIDU,2013-03-27,88.12999725341797
+790095,BIDU,2013-03-28,87.69999694824219
+790096,BIDU,2013-04-01,87.05000305175781
+790097,BIDU,2013-04-02,88.12000274658203
+790098,BIDU,2013-04-03,85.95999908447266
+790099,BIDU,2013-04-04,85.16000366210938
+790100,BIDU,2013-04-05,83.58999633789062
+790101,BIDU,2013-04-08,84.06999969482422
+790102,BIDU,2013-04-09,84.87000274658203
+790103,BIDU,2013-04-10,90.06999969482422
+790104,BIDU,2013-04-11,88.76000213623047
+790105,BIDU,2013-04-12,90.62000274658205
+790106,BIDU,2013-04-15,88.56999969482422
+790107,BIDU,2013-04-16,90.29000091552734
+790108,BIDU,2013-04-17,88.61000061035156
+790109,BIDU,2013-04-18,86.47000122070312
+790110,BIDU,2013-04-19,86.43000030517578
+790111,BIDU,2013-04-22,85.66000366210938
+790112,BIDU,2013-04-23,87.8499984741211
+790113,BIDU,2013-04-24,88.08999633789062
+790114,BIDU,2013-04-25,92.33999633789062
+790115,BIDU,2013-04-26,85.0199966430664
+790116,BIDU,2013-04-29,85.48999786376953
+790117,BIDU,2013-04-30,85.8499984741211
+790118,BIDU,2013-05-01,84.86000061035156
+790119,BIDU,2013-05-02,85.0
+790120,BIDU,2013-05-03,84.51000213623047
+790121,BIDU,2013-05-06,87.6500015258789
+790122,BIDU,2013-05-07,89.30000305175781
+790123,BIDU,2013-05-08,92.91000366210938
+790124,BIDU,2013-05-09,94.25
+790125,BIDU,2013-05-10,95.4499969482422
+790126,BIDU,2013-05-13,93.13999938964844
+790127,BIDU,2013-05-14,92.83999633789062
+790128,BIDU,2013-05-15,93.5500030517578
+790129,BIDU,2013-05-16,92.69000244140624
+790130,BIDU,2013-05-17,94.72000122070312
+790131,BIDU,2013-05-20,100.48999786376952
+790132,BIDU,2013-05-21,99.02999877929688
+790133,BIDU,2013-05-22,95.13999938964844
+790134,BIDU,2013-05-23,93.88999938964844
+790135,BIDU,2013-05-24,96.4499969482422
+790136,BIDU,2013-05-28,97.27999877929688
+790137,BIDU,2013-05-29,96.5500030517578
+790138,BIDU,2013-05-30,97.7699966430664
+790139,BIDU,2013-05-31,96.63999938964844
+790140,BIDU,2013-06-03,96.3499984741211
+790141,BIDU,2013-06-04,96.05999755859376
+790142,BIDU,2013-06-05,94.9499969482422
+790143,BIDU,2013-06-06,98.88999938964844
+790144,BIDU,2013-06-07,102.66999816894533
+790145,BIDU,2013-06-10,102.98999786376952
+790146,BIDU,2013-06-11,99.43000030517578
+790147,BIDU,2013-06-12,97.51000213623048
+790148,BIDU,2013-06-13,99.66000366210938
+790149,BIDU,2013-06-14,98.0
+790150,BIDU,2013-06-17,96.76000213623048
+790151,BIDU,2013-06-18,96.3000030517578
+790152,BIDU,2013-06-19,94.5500030517578
+790153,BIDU,2013-06-20,93.2300033569336
+790154,BIDU,2013-06-21,93.41000366210938
+790155,BIDU,2013-06-24,89.88999938964844
+790156,BIDU,2013-06-25,91.08999633789062
+790157,BIDU,2013-06-26,93.72000122070312
+790158,BIDU,2013-06-27,94.19000244140624
+790159,BIDU,2013-06-28,94.5999984741211
+790160,BIDU,2013-07-01,92.5
+790161,BIDU,2013-07-02,90.30999755859376
+790162,BIDU,2013-07-03,89.22000122070312
+790163,BIDU,2013-07-05,91.5199966430664
+790164,BIDU,2013-07-08,90.5
+790165,BIDU,2013-07-09,92.69000244140624
+790166,BIDU,2013-07-10,93.43000030517578
+790167,BIDU,2013-07-11,97.08000183105467
+790168,BIDU,2013-07-12,96.8499984741211
+790169,BIDU,2013-07-15,101.58999633789062
+790170,BIDU,2013-07-16,105.69000244140624
+790171,BIDU,2013-07-17,108.52999877929688
+790172,BIDU,2013-07-18,111.1999969482422
+790173,BIDU,2013-07-19,111.08000183105467
+790174,BIDU,2013-07-22,110.01000213623048
+790175,BIDU,2013-07-23,109.83999633789062
+790176,BIDU,2013-07-24,113.37000274658205
+790177,BIDU,2013-07-25,125.8499984741211
+790178,BIDU,2013-07-26,127.55999755859376
+790179,BIDU,2013-07-29,129.3300018310547
+790180,BIDU,2013-07-30,131.69000244140625
+790181,BIDU,2013-07-31,132.30999755859375
+790182,BIDU,2013-08-01,134.92999267578125
+790183,BIDU,2013-08-02,139.6999969482422
+790184,BIDU,2013-08-05,133.88999938964844
+790185,BIDU,2013-08-06,134.55999755859375
+790186,BIDU,2013-08-07,135.3300018310547
+790187,BIDU,2013-08-08,135.74000549316406
+790188,BIDU,2013-08-09,138.19000244140625
+790189,BIDU,2013-08-12,136.72999572753906
+790190,BIDU,2013-08-13,141.52999877929688
+790191,BIDU,2013-08-14,138.50999450683594
+790192,BIDU,2013-08-15,134.9199981689453
+790193,BIDU,2013-08-16,134.63999938964844
+790194,BIDU,2013-08-19,135.00999450683594
+790195,BIDU,2013-08-20,134.9600067138672
+790196,BIDU,2013-08-21,135.99000549316406
+790197,BIDU,2013-08-22,139.5399932861328
+790198,BIDU,2013-08-23,138.63999938964844
+790199,BIDU,2013-08-26,139.02000427246094
+790200,BIDU,2013-08-27,135.1199951171875
+790201,BIDU,2013-08-28,138.97999572753906
+790202,BIDU,2013-08-29,139.75999450683594
+790203,BIDU,2013-08-30,135.52999877929688
+790204,BIDU,2013-09-03,136.1699981689453
+790205,BIDU,2013-09-04,134.49000549316406
+790206,BIDU,2013-09-05,132.99000549316406
+790207,BIDU,2013-09-06,135.6699981689453
+790208,BIDU,2013-09-09,136.5800018310547
+790209,BIDU,2013-09-10,140.60000610351562
+790210,BIDU,2013-09-11,147.30999755859375
+790211,BIDU,2013-09-12,144.5
+790212,BIDU,2013-09-13,142.63999938964844
+790213,BIDU,2013-09-16,142.58999633789062
+790214,BIDU,2013-09-17,143.80999755859375
+790215,BIDU,2013-09-18,145.6999969482422
+790216,BIDU,2013-09-19,147.6999969482422
+790217,BIDU,2013-09-20,146.25
+790218,BIDU,2013-09-23,149.25999450683594
+790219,BIDU,2013-09-24,150.1300048828125
+790220,BIDU,2013-09-25,150.67999267578125
+790221,BIDU,2013-09-26,154.27999877929688
+790222,BIDU,2013-09-27,153.83999633789062
+790223,BIDU,2013-09-30,155.17999267578125
+790224,BIDU,2013-10-01,158.63999938964844
+790225,BIDU,2013-10-02,159.94000244140625
+790226,BIDU,2013-10-03,157.0800018310547
+790227,BIDU,2013-10-04,159.0
+790228,BIDU,2013-10-07,157.5399932861328
+790229,BIDU,2013-10-08,148.75
+790230,BIDU,2013-10-09,146.5399932861328
+790231,BIDU,2013-10-10,153.16000366210938
+790232,BIDU,2013-10-11,154.89999389648438
+790233,BIDU,2013-10-14,152.9600067138672
+790234,BIDU,2013-10-15,151.5
+790235,BIDU,2013-10-16,150.1999969482422
+790236,BIDU,2013-10-17,153.8300018310547
+790237,BIDU,2013-10-18,165.91000366210938
+790238,BIDU,2013-10-21,161.2100067138672
+790239,BIDU,2013-10-22,158.57000732421875
+790240,BIDU,2013-10-23,155.07000732421875
+790241,BIDU,2013-10-24,161.33999633789062
+790242,BIDU,2013-10-25,159.36000061035156
+790243,BIDU,2013-10-28,154.1199951171875
+790244,BIDU,2013-10-29,159.41000366210938
+790245,BIDU,2013-10-30,164.92999267578125
+790246,BIDU,2013-10-31,160.8000030517578
+790247,BIDU,2013-11-01,160.05999755859375
+790248,BIDU,2013-11-04,156.02000427246094
+790249,BIDU,2013-11-05,153.4600067138672
+790250,BIDU,2013-11-06,150.08999633789062
+790251,BIDU,2013-11-07,147.35000610351562
+790252,BIDU,2013-11-08,151.08999633789062
+790253,BIDU,2013-11-11,151.60000610351562
+790254,BIDU,2013-11-12,150.42999267578125
+790255,BIDU,2013-11-13,152.97999572753906
+790256,BIDU,2013-11-14,158.99000549316406
+790257,BIDU,2013-11-15,162.3300018310547
+790258,BIDU,2013-11-18,162.8699951171875
+790259,BIDU,2013-11-19,163.1199951171875
+790260,BIDU,2013-11-20,158.75999450683594
+790261,BIDU,2013-11-21,158.39999389648438
+790262,BIDU,2013-11-22,158.08999633789062
+790263,BIDU,2013-11-25,156.66000366210938
+790264,BIDU,2013-11-26,163.02999877929688
+790265,BIDU,2013-11-27,162.99000549316406
+790266,BIDU,2013-11-29,166.57000732421875
+790267,BIDU,2013-12-02,168.66000366210938
+790268,BIDU,2013-12-03,167.0500030517578
+790269,BIDU,2013-12-04,168.25999450683594
+790270,BIDU,2013-12-05,167.36000061035156
+790271,BIDU,2013-12-06,168.7100067138672
+790272,BIDU,2013-12-09,171.89999389648438
+790273,BIDU,2013-12-10,179.92999267578125
+790274,BIDU,2013-12-11,173.24000549316406
+790275,BIDU,2013-12-12,171.5
+790276,BIDU,2013-12-13,171.24000549316406
+790277,BIDU,2013-12-16,169.00999450683594
+790278,BIDU,2013-12-17,168.3300018310547
+790279,BIDU,2013-12-18,171.49000549316406
+790280,BIDU,2013-12-19,170.38999938964844
+790281,BIDU,2013-12-20,173.36000061035156
+790282,BIDU,2013-12-23,172.3000030517578
+790283,BIDU,2013-12-24,168.5800018310547
+790284,BIDU,2013-12-26,167.27999877929688
+790285,BIDU,2013-12-27,173.77000427246094
+790286,BIDU,2013-12-30,173.99000549316406
+790287,BIDU,2013-12-31,177.8800048828125
+790288,BIDU,2014-01-02,179.99000549316406
+790289,BIDU,2014-01-03,175.27999877929688
+790290,BIDU,2014-01-06,176.6300048828125
+790291,BIDU,2014-01-07,178.82000732421875
+790292,BIDU,2014-01-08,181.7899932861328
+790293,BIDU,2014-01-09,175.52000427246094
+790294,BIDU,2014-01-10,179.66000366210938
+790295,BIDU,2014-01-13,171.0
+790296,BIDU,2014-01-14,172.8699951171875
+790297,BIDU,2014-01-15,170.5
+790298,BIDU,2014-01-16,173.0
+790299,BIDU,2014-01-17,170.13999938964844
+790300,BIDU,2014-01-21,172.6999969482422
+790301,BIDU,2014-01-22,174.42999267578125
+790302,BIDU,2014-01-23,163.5800018310547
+790303,BIDU,2014-01-24,161.3699951171875
+790304,BIDU,2014-01-27,158.67999267578125
+790305,BIDU,2014-01-28,164.24000549316406
+790306,BIDU,2014-01-29,158.10000610351562
+790307,BIDU,2014-01-30,160.80999755859375
+790308,BIDU,2014-01-31,156.5
+790309,BIDU,2014-02-03,150.52000427246094
+790310,BIDU,2014-02-04,155.82000732421875
+790311,BIDU,2014-02-05,152.10000610351562
+790312,BIDU,2014-02-06,155.0500030517578
+790313,BIDU,2014-02-07,161.13999938964844
+790314,BIDU,2014-02-10,164.24000549316406
+790315,BIDU,2014-02-11,166.2899932861328
+790316,BIDU,2014-02-12,167.0500030517578
+790317,BIDU,2014-02-13,170.0399932861328
+790318,BIDU,2014-02-14,167.47999572753906
+790319,BIDU,2014-02-18,173.7899932861328
+790320,BIDU,2014-02-19,173.58999633789062
+790321,BIDU,2014-02-20,173.89999389648438
+790322,BIDU,2014-02-21,172.66000366210938
+790323,BIDU,2014-02-24,172.52999877929688
+790324,BIDU,2014-02-25,170.14999389648438
+790325,BIDU,2014-02-26,172.89999389648438
+790326,BIDU,2014-02-27,178.9199981689453
+790327,BIDU,2014-02-28,170.92999267578125
+790328,BIDU,2014-03-03,169.75
+790329,BIDU,2014-03-04,172.4199981689453
+790330,BIDU,2014-03-05,174.57000732421875
+790331,BIDU,2014-03-06,184.63999938964844
+790332,BIDU,2014-03-07,182.0399932861328
+790333,BIDU,2014-03-10,179.55999755859375
+790334,BIDU,2014-03-11,173.5
+790335,BIDU,2014-03-12,174.17999267578125
+790336,BIDU,2014-03-13,166.08999633789062
+790337,BIDU,2014-03-14,160.58999633789062
+790338,BIDU,2014-03-17,161.66000366210938
+790339,BIDU,2014-03-18,164.08999633789062
+790340,BIDU,2014-03-19,160.5800018310547
+790341,BIDU,2014-03-20,157.47999572753906
+790342,BIDU,2014-03-21,158.30999755859375
+790343,BIDU,2014-03-24,157.3800048828125
+790344,BIDU,2014-03-25,156.0500030517578
+790345,BIDU,2014-03-26,152.1199951171875
+790346,BIDU,2014-03-27,151.0
+790347,BIDU,2014-03-28,150.66000366210938
+790348,BIDU,2014-03-31,152.27000427246094
+790349,BIDU,2014-04-01,159.17999267578125
+790350,BIDU,2014-04-02,160.47000122070312
+790351,BIDU,2014-04-03,157.4499969482422
+790352,BIDU,2014-04-04,149.35000610351562
+790353,BIDU,2014-04-07,143.50999450683594
+790354,BIDU,2014-04-08,150.9600067138672
+790355,BIDU,2014-04-09,157.67999267578125
+790356,BIDU,2014-04-10,150.97000122070312
+790357,BIDU,2014-04-11,149.74000549316406
+790358,BIDU,2014-04-14,153.75999450683594
+790359,BIDU,2014-04-15,155.47000122070312
+790360,BIDU,2014-04-16,157.22999572753906
+790361,BIDU,2014-04-17,155.8000030517578
+790362,BIDU,2014-04-21,160.11000061035156
+790363,BIDU,2014-04-22,163.00999450683594
+790364,BIDU,2014-04-23,159.33999633789062
+790365,BIDU,2014-04-24,159.74000549316406
+790366,BIDU,2014-04-25,162.91000366210938
+790367,BIDU,2014-04-28,150.92999267578125
+790368,BIDU,2014-04-29,155.14999389648438
+790369,BIDU,2014-04-30,153.85000610351562
+790370,BIDU,2014-05-01,158.69000244140625
+790371,BIDU,2014-05-02,159.91000366210938
+790372,BIDU,2014-05-05,159.72999572753906
+790373,BIDU,2014-05-06,157.8300018310547
+790374,BIDU,2014-05-07,151.27000427246094
+790375,BIDU,2014-05-08,150.3800048828125
+790376,BIDU,2014-05-09,152.85000610351562
+790377,BIDU,2014-05-12,159.8800048828125
+790378,BIDU,2014-05-13,156.11000061035156
+790379,BIDU,2014-05-14,156.02000427246094
+790380,BIDU,2014-05-15,155.38999938964844
+790381,BIDU,2014-05-16,154.77000427246094
+790382,BIDU,2014-05-19,157.64999389648438
+790383,BIDU,2014-05-20,158.4199981689453
+790384,BIDU,2014-05-21,163.97000122070312
+790385,BIDU,2014-05-22,163.52999877929688
+790386,BIDU,2014-05-23,167.6300048828125
+790387,BIDU,2014-05-27,169.32000732421875
+790388,BIDU,2014-05-28,166.1699981689453
+790389,BIDU,2014-05-29,167.5
+790390,BIDU,2014-05-30,165.80999755859375
+790391,BIDU,2014-06-02,167.25
+790392,BIDU,2014-06-03,163.6699981689453
+790393,BIDU,2014-06-04,163.3800048828125
+790394,BIDU,2014-06-05,166.4199981689453
+790395,BIDU,2014-06-06,172.33999633789062
+790396,BIDU,2014-06-09,171.58999633789062
+790397,BIDU,2014-06-10,176.13999938964844
+790398,BIDU,2014-06-11,176.50999450683594
+790399,BIDU,2014-06-12,175.97999572753906
+790400,BIDU,2014-06-13,178.0500030517578
+790401,BIDU,2014-06-16,176.8800048828125
+790402,BIDU,2014-06-17,178.22000122070312
+790403,BIDU,2014-06-18,176.67999267578125
+790404,BIDU,2014-06-19,174.38999938964844
+790405,BIDU,2014-06-20,174.5
+790406,BIDU,2014-06-23,177.5399932861328
+790407,BIDU,2014-06-24,181.19000244140625
+790408,BIDU,2014-06-25,184.4600067138672
+790409,BIDU,2014-06-26,183.7100067138672
+790410,BIDU,2014-06-27,184.9600067138672
+790411,BIDU,2014-06-30,186.80999755859372
+790412,BIDU,2014-07-01,191.27999877929688
+790413,BIDU,2014-07-02,189.9600067138672
+790414,BIDU,2014-07-03,191.1999969482422
+790415,BIDU,2014-07-07,188.0
+790416,BIDU,2014-07-08,182.3000030517578
+790417,BIDU,2014-07-09,184.94000244140625
+790418,BIDU,2014-07-10,183.32000732421875
+790419,BIDU,2014-07-11,186.1000061035156
+790420,BIDU,2014-07-14,188.5200042724609
+790421,BIDU,2014-07-15,189.8699951171875
+790422,BIDU,2014-07-16,189.4199981689453
+790423,BIDU,2014-07-17,186.91000366210935
+790424,BIDU,2014-07-18,191.1699981689453
+790425,BIDU,2014-07-21,197.72000122070312
+790426,BIDU,2014-07-22,198.42999267578125
+790427,BIDU,2014-07-23,200.1199951171875
+790428,BIDU,2014-07-24,204.2700042724609
+790429,BIDU,2014-07-25,226.5
+790430,BIDU,2014-07-28,225.8000030517578
+790431,BIDU,2014-07-29,220.0
+790432,BIDU,2014-07-30,219.1300048828125
+790433,BIDU,2014-07-31,216.0500030517578
+790434,BIDU,2014-08-01,212.3800048828125
+790435,BIDU,2014-08-04,218.8999938964844
+790436,BIDU,2014-08-05,215.57000732421875
+790437,BIDU,2014-08-06,215.13999938964844
+790438,BIDU,2014-08-07,213.50999450683597
+790439,BIDU,2014-08-08,215.08999633789065
+790440,BIDU,2014-08-11,217.97999572753903
+790441,BIDU,2014-08-12,216.16000366210935
+790442,BIDU,2014-08-13,218.58999633789065
+790443,BIDU,2014-08-14,219.5800018310547
+790444,BIDU,2014-08-15,218.8500061035156
+790445,BIDU,2014-08-18,219.2400054931641
+790446,BIDU,2014-08-19,218.2100067138672
+790447,BIDU,2014-08-20,219.0200042724609
+790448,BIDU,2014-08-21,216.83999633789065
+790449,BIDU,2014-08-22,214.19000244140625
+790450,BIDU,2014-08-25,216.8000030517578
+790451,BIDU,2014-08-26,216.0800018310547
+790452,BIDU,2014-08-27,215.4600067138672
+790453,BIDU,2014-08-28,213.80999755859372
+790454,BIDU,2014-08-29,214.5200042724609
+790455,BIDU,2014-09-02,224.8000030517578
+790456,BIDU,2014-09-03,227.4499969482422
+790457,BIDU,2014-09-04,224.1999969482422
+790458,BIDU,2014-09-05,226.6999969482422
+790459,BIDU,2014-09-08,225.4600067138672
+790460,BIDU,2014-09-09,221.22999572753903
+790461,BIDU,2014-09-10,220.67999267578125
+790462,BIDU,2014-09-11,220.0200042724609
+790463,BIDU,2014-09-12,217.9600067138672
+790464,BIDU,2014-09-15,210.72999572753903
+790465,BIDU,2014-09-16,215.57000732421875
+790466,BIDU,2014-09-17,219.0800018310547
+790467,BIDU,2014-09-18,228.4499969482422
+790468,BIDU,2014-09-19,224.92999267578125
+790469,BIDU,2014-09-22,214.8600006103516
+790470,BIDU,2014-09-23,214.7899932861328
+790471,BIDU,2014-09-24,221.97000122070312
+790472,BIDU,2014-09-25,217.5500030517578
+790473,BIDU,2014-09-26,219.0200042724609
+790474,BIDU,2014-09-29,220.47000122070312
+790475,BIDU,2014-09-30,218.22999572753903
+790476,BIDU,2014-10-01,212.02999877929688
+790477,BIDU,2014-10-02,214.8000030517578
+790478,BIDU,2014-10-03,216.4499969482422
+790479,BIDU,2014-10-06,217.1999969482422
+790480,BIDU,2014-10-07,215.6300048828125
+790481,BIDU,2014-10-08,217.5399932861328
+790482,BIDU,2014-10-09,213.0
+790483,BIDU,2014-10-10,203.3500061035156
+790484,BIDU,2014-10-13,199.67999267578125
+790485,BIDU,2014-10-14,199.07000732421875
+790486,BIDU,2014-10-15,205.72999572753903
+790487,BIDU,2014-10-16,211.22000122070312
+790488,BIDU,2014-10-17,211.72999572753903
+790489,BIDU,2014-10-20,216.6199951171875
+790490,BIDU,2014-10-21,222.3500061035156
+790491,BIDU,2014-10-22,219.25999450683597
+790492,BIDU,2014-10-23,217.02999877929688
+790493,BIDU,2014-10-24,222.5500030517578
+790494,BIDU,2014-10-27,219.9199981689453
+790495,BIDU,2014-10-28,228.9600067138672
+790496,BIDU,2014-10-29,224.5500030517578
+790497,BIDU,2014-10-30,237.00999450683597
+790498,BIDU,2014-10-31,238.7700042724609
+790499,BIDU,2014-11-03,236.5399932861328
+790500,BIDU,2014-11-04,241.9600067138672
+790501,BIDU,2014-11-05,237.6999969482422
+790502,BIDU,2014-11-06,236.8999938964844
+790503,BIDU,2014-11-07,236.5399932861328
+790504,BIDU,2014-11-10,247.5800018310547
+790505,BIDU,2014-11-11,250.33999633789065
+790506,BIDU,2014-11-12,249.82000732421875
+790507,BIDU,2014-11-13,244.08999633789065
+790508,BIDU,2014-11-14,249.6999969482422
+790509,BIDU,2014-11-17,244.1499938964844
+790510,BIDU,2014-11-18,242.75
+790511,BIDU,2014-11-19,240.4199981689453
+790512,BIDU,2014-11-20,238.38999938964844
+790513,BIDU,2014-11-21,245.3000030517578
+790514,BIDU,2014-11-24,243.91000366210935
+790515,BIDU,2014-11-25,244.33999633789065
+790516,BIDU,2014-11-26,246.02999877929688
+790517,BIDU,2014-11-28,245.1100006103516
+790518,BIDU,2014-12-01,236.6100006103516
+790519,BIDU,2014-12-02,234.7400054931641
+790520,BIDU,2014-12-03,231.2899932861328
+790521,BIDU,2014-12-04,230.80999755859372
+790522,BIDU,2014-12-05,232.72000122070312
+790523,BIDU,2014-12-08,227.6699981689453
+790524,BIDU,2014-12-09,229.8999938964844
+790525,BIDU,2014-12-10,225.1199951171875
+790526,BIDU,2014-12-11,229.22999572753903
+790527,BIDU,2014-12-12,229.32000732421875
+790528,BIDU,2014-12-15,225.80999755859372
+790529,BIDU,2014-12-16,219.9600067138672
+790530,BIDU,2014-12-17,223.8500061035156
+790531,BIDU,2014-12-18,231.8800048828125
+790532,BIDU,2014-12-19,234.22999572753903
+790533,BIDU,2014-12-22,234.6000061035156
+790534,BIDU,2014-12-23,233.16000366210935
+790535,BIDU,2014-12-24,230.97999572753903
+790536,BIDU,2014-12-26,234.8800048828125
+790537,BIDU,2014-12-29,230.2100067138672
+790538,BIDU,2014-12-30,230.00999450683597
+790539,BIDU,2014-12-31,227.97000122070312
+790540,BIDU,2015-01-02,223.0800018310547
+790541,BIDU,2015-01-05,219.7899932861328
+790542,BIDU,2015-01-06,220.17999267578125
+790543,BIDU,2015-01-07,224.3500061035156
+790544,BIDU,2015-01-08,229.2100067138672
+790545,BIDU,2015-01-09,226.8999938964844
+790546,BIDU,2015-01-12,220.88999938964844
+790547,BIDU,2015-01-13,219.6000061035156
+790548,BIDU,2015-01-14,216.82000732421875
+790549,BIDU,2015-01-15,215.97000122070312
+790550,BIDU,2015-01-16,220.1999969482422
+790551,BIDU,2015-01-20,220.3600006103516
+790552,BIDU,2015-01-21,228.27999877929688
+790553,BIDU,2015-01-22,229.8800048828125
+790554,BIDU,2015-01-23,233.3300018310547
+790555,BIDU,2015-01-26,229.4600067138672
+790556,BIDU,2015-01-27,227.52999877929688
+790557,BIDU,2015-01-28,220.30999755859372
+790558,BIDU,2015-01-29,220.38999938964844
+790559,BIDU,2015-01-30,217.9199981689453
+790560,BIDU,2015-02-02,217.6000061035156
+790561,BIDU,2015-02-03,217.16000366210935
+790562,BIDU,2015-02-04,217.2400054931641
+790563,BIDU,2015-02-05,216.8000030517578
+790564,BIDU,2015-02-06,211.77999877929688
+790565,BIDU,2015-02-09,215.02999877929688
+790566,BIDU,2015-02-10,219.44000244140625
+790567,BIDU,2015-02-11,214.6699981689453
+790568,BIDU,2015-02-12,205.0200042724609
+790569,BIDU,2015-02-13,212.1300048828125
+790570,BIDU,2015-02-17,208.80999755859372
+790571,BIDU,2015-02-18,207.1499938964844
+790572,BIDU,2015-02-19,207.2400054931641
+790573,BIDU,2015-02-20,209.6300048828125
+790574,BIDU,2015-02-23,206.42999267578125
+790575,BIDU,2015-02-24,208.05999755859372
+790576,BIDU,2015-02-25,203.52999877929688
+790577,BIDU,2015-02-26,205.8800048828125
+790578,BIDU,2015-02-27,203.75
+790579,BIDU,2015-03-02,205.0399932861328
+790580,BIDU,2015-03-03,206.33999633789065
+790581,BIDU,2015-03-04,207.69000244140625
+790582,BIDU,2015-03-05,214.22999572753903
+790583,BIDU,2015-03-06,213.30999755859372
+790584,BIDU,2015-03-09,211.6199951171875
+790585,BIDU,2015-03-10,210.38999938964844
+790586,BIDU,2015-03-11,204.3800048828125
+790587,BIDU,2015-03-12,203.38999938964844
+790588,BIDU,2015-03-13,204.4499969482422
+790589,BIDU,2015-03-16,205.3000030517578
+790590,BIDU,2015-03-17,203.2700042724609
+790591,BIDU,2015-03-18,210.9499969482422
+790592,BIDU,2015-03-19,214.57000732421875
+790593,BIDU,2015-03-20,212.69000244140625
+790594,BIDU,2015-03-23,216.77999877929688
+790595,BIDU,2015-03-24,213.6000061035156
+790596,BIDU,2015-03-25,207.7400054931641
+790597,BIDU,2015-03-26,205.44000244140625
+790598,BIDU,2015-03-27,207.3300018310547
+790599,BIDU,2015-03-30,210.5399932861328
+790600,BIDU,2015-03-31,208.3999938964844
+790601,BIDU,2015-04-01,211.07000732421875
+790602,BIDU,2015-04-02,208.50999450683597
+790603,BIDU,2015-04-06,203.6000061035156
+790604,BIDU,2015-04-07,203.8699951171875
+790605,BIDU,2015-04-08,212.83999633789065
+790606,BIDU,2015-04-09,218.47999572753903
+790607,BIDU,2015-04-10,214.7899932861328
+790608,BIDU,2015-04-13,215.3999938964844
+790609,BIDU,2015-04-14,213.91000366210935
+790610,BIDU,2015-04-15,210.7700042724609
+790611,BIDU,2015-04-16,206.8999938964844
+790612,BIDU,2015-04-17,207.8699951171875
+790613,BIDU,2015-04-20,211.8600006103516
+790614,BIDU,2015-04-21,212.8500061035156
+790615,BIDU,2015-04-22,213.3699951171875
+790616,BIDU,2015-04-23,212.27999877929688
+790617,BIDU,2015-04-24,216.8999938964844
+790618,BIDU,2015-04-27,220.4600067138672
+790619,BIDU,2015-04-28,219.19000244140625
+790620,BIDU,2015-04-29,219.0
+790621,BIDU,2015-04-30,200.27999877929688
+790622,BIDU,2015-05-01,202.47000122070312
+790623,BIDU,2015-05-04,203.6999969482422
+790624,BIDU,2015-05-05,194.7400054931641
+790625,BIDU,2015-05-06,190.0500030517578
+790626,BIDU,2015-05-07,193.6300048828125
+790627,BIDU,2015-05-08,193.5399932861328
+790628,BIDU,2015-05-11,190.83999633789065
+790629,BIDU,2015-05-12,189.97000122070312
+790630,BIDU,2015-05-13,189.17999267578125
+790631,BIDU,2015-05-14,190.2700042724609
+790632,BIDU,2015-05-15,192.97999572753903
+790633,BIDU,2015-05-18,191.32000732421875
+790634,BIDU,2015-05-19,193.13999938964844
+790635,BIDU,2015-05-20,195.50999450683597
+790636,BIDU,2015-05-21,200.1300048828125
+790637,BIDU,2015-05-22,203.8000030517578
+790638,BIDU,2015-05-26,200.19000244140625
+790639,BIDU,2015-05-27,201.4499969482422
+790640,BIDU,2015-05-28,200.2700042724609
+790641,BIDU,2015-05-29,197.3999938964844
+790642,BIDU,2015-06-01,201.55999755859372
+790643,BIDU,2015-06-02,203.3600006103516
+790644,BIDU,2015-06-03,203.8800048828125
+790645,BIDU,2015-06-04,204.3300018310547
+790646,BIDU,2015-06-05,205.88999938964844
+790647,BIDU,2015-06-08,203.1499938964844
+790648,BIDU,2015-06-09,202.55999755859372
+790649,BIDU,2015-06-10,204.6300048828125
+790650,BIDU,2015-06-11,206.7700042724609
+790651,BIDU,2015-06-12,207.6000061035156
+790652,BIDU,2015-06-15,205.72999572753903
+790653,BIDU,2015-06-16,205.0
+790654,BIDU,2015-06-17,209.50999450683597
+790655,BIDU,2015-06-18,210.6999969482422
+790656,BIDU,2015-06-19,210.8699951171875
+790657,BIDU,2015-06-22,209.63999938964844
+790658,BIDU,2015-06-23,211.97999572753903
+790659,BIDU,2015-06-24,210.32000732421875
+790660,BIDU,2015-06-25,207.5500030517578
+790661,BIDU,2015-06-26,203.3600006103516
+790662,BIDU,2015-06-29,200.5
+790663,BIDU,2015-06-30,199.0800018310547
+790664,BIDU,2015-07-01,198.7100067138672
+790665,BIDU,2015-07-02,197.02999877929688
+790666,BIDU,2015-07-06,189.02999877929688
+790667,BIDU,2015-07-07,187.5399932861328
+790668,BIDU,2015-07-08,184.5800018310547
+790669,BIDU,2015-07-09,187.57000732421875
+790670,BIDU,2015-07-10,187.75
+790671,BIDU,2015-07-13,193.2700042724609
+790672,BIDU,2015-07-14,191.27999877929688
+790673,BIDU,2015-07-15,186.5800018310547
+790674,BIDU,2015-07-16,190.1000061035156
+790675,BIDU,2015-07-17,198.44000244140625
+790676,BIDU,2015-07-20,199.6100006103516
+790677,BIDU,2015-07-21,202.3999938964844
+790678,BIDU,2015-07-22,205.7400054931641
+790679,BIDU,2015-07-23,207.6300048828125
+790680,BIDU,2015-07-24,206.25
+790681,BIDU,2015-07-27,197.67999267578125
+790682,BIDU,2015-07-28,168.02999877929688
+790683,BIDU,2015-07-29,170.00999450683594
+790684,BIDU,2015-07-30,174.47000122070312
+790685,BIDU,2015-07-31,172.66000366210938
+790686,BIDU,2015-08-03,169.13999938964844
+790687,BIDU,2015-08-04,170.32000732421875
+790688,BIDU,2015-08-05,172.74000549316406
+790689,BIDU,2015-08-06,174.4600067138672
+790690,BIDU,2015-08-07,176.0800018310547
+790691,BIDU,2015-08-10,176.85000610351562
+790692,BIDU,2015-08-11,167.94000244140625
+790693,BIDU,2015-08-12,160.82000732421875
+790694,BIDU,2015-08-13,160.88999938964844
+790695,BIDU,2015-08-14,164.24000549316406
+790696,BIDU,2015-08-17,167.42999267578125
+790697,BIDU,2015-08-18,166.11000061035156
+790698,BIDU,2015-08-19,162.88999938964844
+790699,BIDU,2015-08-20,157.39999389648438
+790700,BIDU,2015-08-21,152.91000366210938
+790701,BIDU,2015-08-24,141.0800018310547
+790702,BIDU,2015-08-25,136.99000549316406
+790703,BIDU,2015-08-26,142.39999389648438
+790704,BIDU,2015-08-27,152.05999755859375
+790705,BIDU,2015-08-28,152.1300048828125
+790706,BIDU,2015-08-31,147.25
+790707,BIDU,2015-09-01,143.57000732421875
+790708,BIDU,2015-09-02,148.14999389648438
+790709,BIDU,2015-09-03,149.0800018310547
+790710,BIDU,2015-09-04,146.0
+790711,BIDU,2015-09-08,148.17999267578125
+790712,BIDU,2015-09-09,150.11000061035156
+790713,BIDU,2015-09-10,146.75
+790714,BIDU,2015-09-11,144.02999877929688
+790715,BIDU,2015-09-14,141.27000427246094
+790716,BIDU,2015-09-15,141.39999389648438
+790717,BIDU,2015-09-16,150.35000610351562
+790718,BIDU,2015-09-17,147.05999755859375
+790719,BIDU,2015-09-18,142.57000732421875
+790720,BIDU,2015-09-21,140.83999633789062
+790721,BIDU,2015-09-22,136.1199951171875
+790722,BIDU,2015-09-23,132.3699951171875
+790723,BIDU,2015-09-24,132.58999633789062
+790724,BIDU,2015-09-25,134.33999633789062
+790725,BIDU,2015-09-28,133.05999755859375
+790726,BIDU,2015-09-29,136.67999267578125
+790727,BIDU,2015-09-30,137.41000366210938
+790728,BIDU,2015-10-01,137.52999877929688
+790729,BIDU,2015-10-02,148.50999450683594
+790730,BIDU,2015-10-05,149.6199951171875
+790731,BIDU,2015-10-06,149.8000030517578
+790732,BIDU,2015-10-07,144.77000427246094
+790733,BIDU,2015-10-08,141.25999450683594
+790734,BIDU,2015-10-09,144.22000122070312
+790735,BIDU,2015-10-12,144.07000732421875
+790736,BIDU,2015-10-13,146.5
+790737,BIDU,2015-10-14,145.02000427246094
+790738,BIDU,2015-10-15,150.24000549316406
+790739,BIDU,2015-10-16,151.0
+790740,BIDU,2015-10-19,154.67999267578125
+790741,BIDU,2015-10-20,153.2100067138672
+790742,BIDU,2015-10-21,149.6300048828125
+790743,BIDU,2015-10-22,153.5
+790744,BIDU,2015-10-23,157.60000610351562
+790745,BIDU,2015-10-26,166.24000549316406
+790746,BIDU,2015-10-27,173.86000061035156
+790747,BIDU,2015-10-28,172.5399932861328
+790748,BIDU,2015-10-29,168.99000549316406
+790749,BIDU,2015-10-30,187.47000122070312
+790750,BIDU,2015-11-02,195.19000244140625
+790751,BIDU,2015-11-03,192.5
+790752,BIDU,2015-11-04,197.9199981689453
+790753,BIDU,2015-11-05,198.91000366210935
+790754,BIDU,2015-11-06,200.3000030517578
+790755,BIDU,2015-11-09,194.00999450683597
+790756,BIDU,2015-11-10,196.9900054931641
+790757,BIDU,2015-11-11,199.4900054931641
+790758,BIDU,2015-11-12,198.13999938964844
+790759,BIDU,2015-11-13,193.9499969482422
+790760,BIDU,2015-11-16,198.72000122070312
+790761,BIDU,2015-11-17,196.8300018310547
+790762,BIDU,2015-11-18,204.72999572753903
+790763,BIDU,2015-11-19,207.8000030517578
+790764,BIDU,2015-11-20,206.69000244140625
+790765,BIDU,2015-11-23,207.4600067138672
+790766,BIDU,2015-11-24,205.3300018310547
+790767,BIDU,2015-11-25,201.8000030517578
+790768,BIDU,2015-11-27,205.5800018310547
+790769,BIDU,2015-11-30,217.97000122070312
+790770,BIDU,2015-12-01,214.1100006103516
+790771,BIDU,2015-12-02,211.3600006103516
+790772,BIDU,2015-12-03,207.47999572753903
+790773,BIDU,2015-12-04,208.3000030517578
+790774,BIDU,2015-12-07,208.5399932861328
+790775,BIDU,2015-12-08,205.0200042724609
+790776,BIDU,2015-12-09,200.4600067138672
+790777,BIDU,2015-12-10,200.00999450683597
+790778,BIDU,2015-12-11,193.67999267578125
+790779,BIDU,2015-12-14,193.88999938964844
+790780,BIDU,2015-12-15,199.1300048828125
+790781,BIDU,2015-12-16,199.33999633789065
+790782,BIDU,2015-12-17,196.94000244140625
+790783,BIDU,2015-12-18,191.9199981689453
+790784,BIDU,2015-12-21,197.44000244140625
+790785,BIDU,2015-12-22,197.02999877929688
+790786,BIDU,2015-12-23,196.52999877929688
+790787,BIDU,2015-12-24,193.92999267578125
+790788,BIDU,2015-12-28,192.8000030517578
+790789,BIDU,2015-12-29,194.67999267578125
+790790,BIDU,2015-12-30,192.1300048828125
+790791,BIDU,2015-12-31,189.0399932861328
+790792,BIDU,2016-01-04,184.02999877929688
+790793,BIDU,2016-01-05,187.3699951171875
+790794,BIDU,2016-01-06,185.6100006103516
+790795,BIDU,2016-01-07,174.3699951171875
+790796,BIDU,2016-01-08,171.33999633789062
+790797,BIDU,2016-01-11,170.3699951171875
+790798,BIDU,2016-01-12,172.91000366210938
+790799,BIDU,2016-01-13,166.0399932861328
+790800,BIDU,2016-01-14,172.22999572753906
+790801,BIDU,2016-01-15,163.9199981689453
+790802,BIDU,2016-01-19,166.02999877929688
+790803,BIDU,2016-01-20,164.99000549316406
+790804,BIDU,2016-01-21,169.55999755859375
+790805,BIDU,2016-01-22,171.1699981689453
+790806,BIDU,2016-01-25,167.5399932861328
+790807,BIDU,2016-01-26,167.0800018310547
+790808,BIDU,2016-01-27,158.27000427246094
+790809,BIDU,2016-01-28,156.94000244140625
+790810,BIDU,2016-01-29,163.27000427246094
+790811,BIDU,2016-02-01,161.10000610351562
+790812,BIDU,2016-02-02,154.82000732421875
+790813,BIDU,2016-02-03,153.0800018310547
+790814,BIDU,2016-02-04,152.58999633789062
+790815,BIDU,2016-02-05,145.33999633789062
+790816,BIDU,2016-02-08,145.0500030517578
+790817,BIDU,2016-02-09,140.67999267578125
+790818,BIDU,2016-02-10,143.77999877929688
+790819,BIDU,2016-02-11,141.2100067138672
+790820,BIDU,2016-02-12,152.72999572753906
+790821,BIDU,2016-02-16,157.52000427246094
+790822,BIDU,2016-02-17,163.52999877929688
+790823,BIDU,2016-02-18,160.6999969482422
+790824,BIDU,2016-02-19,164.47000122070312
+790825,BIDU,2016-02-22,168.6699981689453
+790826,BIDU,2016-02-23,161.02000427246094
+790827,BIDU,2016-02-24,162.75
+790828,BIDU,2016-02-25,158.22000122070312
+790829,BIDU,2016-02-26,173.8000030517578
+790830,BIDU,2016-02-29,173.4199981689453
+790831,BIDU,2016-03-01,180.1999969482422
+790832,BIDU,2016-03-02,176.94000244140625
+790833,BIDU,2016-03-03,177.3000030517578
+790834,BIDU,2016-03-04,178.5500030517578
+790835,BIDU,2016-03-07,177.1999969482422
+790836,BIDU,2016-03-08,172.80999755859375
+790837,BIDU,2016-03-09,176.5
+790838,BIDU,2016-03-10,176.0800018310547
+790839,BIDU,2016-03-11,182.97999572753903
+790840,BIDU,2016-03-14,182.0200042724609
+790841,BIDU,2016-03-15,180.22000122070312
+790842,BIDU,2016-03-16,183.0500030517578
+790843,BIDU,2016-03-17,183.44000244140625
+790844,BIDU,2016-03-18,187.9199981689453
+790845,BIDU,2016-03-21,187.1199951171875
+790846,BIDU,2016-03-22,188.3999938964844
+790847,BIDU,2016-03-23,183.83999633789065
+790848,BIDU,2016-03-24,184.8600006103516
+790849,BIDU,2016-03-28,185.1699981689453
+790850,BIDU,2016-03-29,189.83999633789065
+790851,BIDU,2016-03-30,189.88999938964844
+790852,BIDU,2016-03-31,190.8800048828125
+790853,BIDU,2016-04-01,190.3300018310547
+790854,BIDU,2016-04-04,188.97000122070312
+790855,BIDU,2016-04-05,183.8000030517578
+790856,BIDU,2016-04-06,186.82000732421875
+790857,BIDU,2016-04-07,182.52999877929688
+790858,BIDU,2016-04-08,183.97999572753903
+790859,BIDU,2016-04-11,185.07000732421875
+790860,BIDU,2016-04-12,187.3999938964844
+790861,BIDU,2016-04-13,193.97999572753903
+790862,BIDU,2016-04-14,195.72000122070312
+790863,BIDU,2016-04-15,193.22000122070312
+790864,BIDU,2016-04-18,192.94000244140625
+790865,BIDU,2016-04-19,194.5200042724609
+790866,BIDU,2016-04-20,193.6699981689453
+790867,BIDU,2016-04-21,192.7400054931641
+790868,BIDU,2016-04-22,190.75999450683597
+790869,BIDU,2016-04-25,188.0399932861328
+790870,BIDU,2016-04-26,188.25
+790871,BIDU,2016-04-27,187.9499969482422
+790872,BIDU,2016-04-28,186.0200042724609
+790873,BIDU,2016-04-29,194.3000030517578
+790874,BIDU,2016-05-02,178.91000366210938
+790875,BIDU,2016-05-03,174.36000061035156
+790876,BIDU,2016-05-04,177.27999877929688
+790877,BIDU,2016-05-05,175.22000122070312
+790878,BIDU,2016-05-06,173.94000244140625
+790879,BIDU,2016-05-09,169.49000549316406
+790880,BIDU,2016-05-10,166.2100067138672
+790881,BIDU,2016-05-11,163.0500030517578
+790882,BIDU,2016-05-12,161.27999877929688
+790883,BIDU,2016-05-13,159.75
+790884,BIDU,2016-05-16,167.9600067138672
+790885,BIDU,2016-05-17,171.0399932861328
+790886,BIDU,2016-05-18,169.4499969482422
+790887,BIDU,2016-05-19,168.50999450683594
+790888,BIDU,2016-05-20,170.0500030517578
+790889,BIDU,2016-05-23,169.77000427246094
+790890,BIDU,2016-05-24,175.91000366210938
+790891,BIDU,2016-05-25,176.7100067138672
+790892,BIDU,2016-05-26,177.6699981689453
+790893,BIDU,2016-05-27,185.00999450683597
+790894,BIDU,2016-05-31,178.5399932861328
+790895,BIDU,2016-06-01,176.52999877929688
+790896,BIDU,2016-06-02,175.63999938964844
+790897,BIDU,2016-06-03,173.74000549316406
+790898,BIDU,2016-06-06,174.6199951171875
+790899,BIDU,2016-06-07,170.86000061035156
+790900,BIDU,2016-06-08,168.7100067138672
+790901,BIDU,2016-06-09,168.99000549316406
+790902,BIDU,2016-06-10,164.27999877929688
+790903,BIDU,2016-06-13,163.5500030517578
+790904,BIDU,2016-06-14,160.83999633789062
+790905,BIDU,2016-06-15,161.02999877929688
+790906,BIDU,2016-06-16,165.52000427246094
+790907,BIDU,2016-06-17,162.67999267578125
+790908,BIDU,2016-06-20,166.52999877929688
+790909,BIDU,2016-06-21,162.8000030517578
+790910,BIDU,2016-06-22,162.22000122070312
+790911,BIDU,2016-06-23,163.9199981689453
+790912,BIDU,2016-06-24,159.1199951171875
+790913,BIDU,2016-06-27,156.9199981689453
+790914,BIDU,2016-06-28,160.41000366210938
+790915,BIDU,2016-06-29,164.41000366210938
+790916,BIDU,2016-06-30,165.14999389648438
+790917,BIDU,2016-07-01,165.19000244140625
+790918,BIDU,2016-07-05,161.8699951171875
+790919,BIDU,2016-07-06,161.55999755859375
+790920,BIDU,2016-07-07,163.4199981689453
+790921,BIDU,2016-07-08,159.8000030517578
+790922,BIDU,2016-07-11,167.02999877929688
+790923,BIDU,2016-07-12,164.97999572753906
+790924,BIDU,2016-07-13,164.16000366210938
+790925,BIDU,2016-07-14,164.85000610351562
+790926,BIDU,2016-07-15,162.74000549316406
+790927,BIDU,2016-07-18,164.7899932861328
+790928,BIDU,2016-07-19,161.19000244140625
+790929,BIDU,2016-07-20,160.64999389648438
+790930,BIDU,2016-07-21,161.39999389648438
+790931,BIDU,2016-07-22,160.8800048828125
+790932,BIDU,2016-07-25,160.25
+790933,BIDU,2016-07-26,164.02999877929688
+790934,BIDU,2016-07-27,165.5
+790935,BIDU,2016-07-28,165.6300048828125
+790936,BIDU,2016-07-29,159.60000610351562
+790937,BIDU,2016-08-01,163.22999572753906
+790938,BIDU,2016-08-02,160.75
+790939,BIDU,2016-08-03,162.24000549316406
+790940,BIDU,2016-08-04,162.55999755859375
+790941,BIDU,2016-08-05,167.3800048828125
+790942,BIDU,2016-08-08,166.4499969482422
+790943,BIDU,2016-08-09,165.5399932861328
+790944,BIDU,2016-08-10,165.6300048828125
+790945,BIDU,2016-08-11,167.72000122070312
+790946,BIDU,2016-08-12,167.97999572753906
+790947,BIDU,2016-08-15,172.9499969482422
+790948,BIDU,2016-08-16,173.3000030517578
+790949,BIDU,2016-08-17,172.72999572753906
+790950,BIDU,2016-08-18,175.39999389648438
+790951,BIDU,2016-08-19,177.52999877929688
+790952,BIDU,2016-08-22,173.85000610351562
+790953,BIDU,2016-08-23,173.49000549316406
+790954,BIDU,2016-08-24,171.49000549316406
+790955,BIDU,2016-08-25,172.85000610351562
+790956,BIDU,2016-08-26,173.47000122070312
+790957,BIDU,2016-08-29,173.64999389648438
+790958,BIDU,2016-08-30,175.4499969482422
+790959,BIDU,2016-08-31,171.07000732421875
+790960,BIDU,2016-09-01,176.5500030517578
+790961,BIDU,2016-09-02,177.77999877929688
+790962,BIDU,2016-09-06,189.05999755859372
+790963,BIDU,2016-09-07,189.1499938964844
+790964,BIDU,2016-09-08,187.5
+790965,BIDU,2016-09-09,182.1000061035156
+790966,BIDU,2016-09-12,184.1300048828125
+790967,BIDU,2016-09-13,181.8999938964844
+790968,BIDU,2016-09-14,182.17999267578125
+790969,BIDU,2016-09-15,186.5
+790970,BIDU,2016-09-16,185.00999450683597
+790971,BIDU,2016-09-19,184.7400054931641
+790972,BIDU,2016-09-20,186.3699951171875
+790973,BIDU,2016-09-21,196.02999877929688
+790974,BIDU,2016-09-22,195.4499969482422
+790975,BIDU,2016-09-23,191.72000122070312
+790976,BIDU,2016-09-26,188.8600006103516
+790977,BIDU,2016-09-27,190.8300018310547
+790978,BIDU,2016-09-28,187.7400054931641
+790979,BIDU,2016-09-29,182.22999572753903
+790980,BIDU,2016-09-30,182.07000732421875
+790981,BIDU,2016-10-03,183.5399932861328
+790982,BIDU,2016-10-04,184.0800018310547
+790983,BIDU,2016-10-05,184.1100006103516
+790984,BIDU,2016-10-06,181.5200042724609
+790985,BIDU,2016-10-07,179.8000030517578
+790986,BIDU,2016-10-10,181.4900054931641
+790987,BIDU,2016-10-11,177.0399932861328
+790988,BIDU,2016-10-12,175.41000366210938
+790989,BIDU,2016-10-13,174.61000061035156
+790990,BIDU,2016-10-14,175.50999450683594
+790991,BIDU,2016-10-17,175.14999389648438
+790992,BIDU,2016-10-18,175.64999389648438
+790993,BIDU,2016-10-19,176.1999969482422
+790994,BIDU,2016-10-20,175.1699981689453
+790995,BIDU,2016-10-21,176.75999450683594
+790996,BIDU,2016-10-24,180.8600006103516
+790997,BIDU,2016-10-25,176.67999267578125
+790998,BIDU,2016-10-26,172.82000732421875
+790999,BIDU,2016-10-27,175.10000610351562
+791000,BIDU,2016-10-28,179.58999633789062
+791001,BIDU,2016-10-31,176.86000061035156
+791002,BIDU,2016-11-01,173.49000549316406
+791003,BIDU,2016-11-02,168.77999877929688
+791004,BIDU,2016-11-03,168.57000732421875
+791005,BIDU,2016-11-04,167.6999969482422
+791006,BIDU,2016-11-07,171.55999755859375
+791007,BIDU,2016-11-08,170.9199981689453
+791008,BIDU,2016-11-09,168.66000366210938
+791009,BIDU,2016-11-10,163.47000122070312
+791010,BIDU,2016-11-11,162.9499969482422
+791011,BIDU,2016-11-14,161.72999572753906
+791012,BIDU,2016-11-15,164.44000244140625
+791013,BIDU,2016-11-16,166.74000549316406
+791014,BIDU,2016-11-17,166.2100067138672
+791015,BIDU,2016-11-18,164.3800048828125
+791016,BIDU,2016-11-21,165.69000244140625
+791017,BIDU,2016-11-22,164.47000122070312
+791018,BIDU,2016-11-23,163.6300048828125
+791019,BIDU,2016-11-25,164.44000244140625
+791020,BIDU,2016-11-28,167.0
+791021,BIDU,2016-11-29,169.17999267578125
+791022,BIDU,2016-11-30,166.9499969482422
+791023,BIDU,2016-12-01,163.0800018310547
+791024,BIDU,2016-12-02,161.6699981689453
+791025,BIDU,2016-12-05,164.32000732421875
+791026,BIDU,2016-12-06,165.1699981689453
+791027,BIDU,2016-12-07,169.3300018310547
+791028,BIDU,2016-12-08,167.75
+791029,BIDU,2016-12-09,170.82000732421875
+791030,BIDU,2016-12-12,168.47999572753906
+791031,BIDU,2016-12-13,171.4600067138672
+791032,BIDU,2016-12-14,169.8300018310547
+791033,BIDU,2016-12-15,165.77999877929688
+791034,BIDU,2016-12-16,164.92999267578125
+791035,BIDU,2016-12-19,163.69000244140625
+791036,BIDU,2016-12-20,165.27999877929688
+791037,BIDU,2016-12-21,163.9199981689453
+791038,BIDU,2016-12-22,162.88999938964844
+791039,BIDU,2016-12-23,163.6199951171875
+791040,BIDU,2016-12-27,164.77000427246094
+791041,BIDU,2016-12-28,165.5399932861328
+791042,BIDU,2016-12-29,166.5
+791043,BIDU,2016-12-30,164.41000366210938
+791044,BIDU,2017-01-03,168.3000030517578
+791045,BIDU,2017-01-04,171.9600067138672
+791046,BIDU,2017-01-05,177.47000122070312
+791047,BIDU,2017-01-06,176.3800048828125
+791048,BIDU,2017-01-09,177.16000366210938
+791049,BIDU,2017-01-10,180.30999755859372
+791050,BIDU,2017-01-11,179.32000732421875
+791051,BIDU,2017-01-12,177.57000732421875
+791052,BIDU,2017-01-13,176.47999572753906
+791053,BIDU,2017-01-17,176.9600067138672
+791054,BIDU,2017-01-18,176.5399932861328
+791055,BIDU,2017-01-19,176.08999633789062
+791056,BIDU,2017-01-20,173.44000244140625
+791057,BIDU,2017-01-23,175.97000122070312
+791058,BIDU,2017-01-24,176.0500030517578
+791059,BIDU,2017-01-25,176.61000061035156
+791060,BIDU,2017-01-26,174.9499969482422
+791061,BIDU,2017-01-27,174.10000610351562
+791062,BIDU,2017-01-30,174.72000122070312
+791063,BIDU,2017-01-31,175.07000732421875
+791064,BIDU,2017-02-01,173.82000732421875
+791065,BIDU,2017-02-02,173.39999389648438
+791066,BIDU,2017-02-03,175.1699981689453
+791067,BIDU,2017-02-06,177.80999755859375
+791068,BIDU,2017-02-07,178.1699981689453
+791069,BIDU,2017-02-08,181.5
+791070,BIDU,2017-02-09,181.5
+791071,BIDU,2017-02-10,183.9900054931641
+791072,BIDU,2017-02-13,184.30999755859372
+791073,BIDU,2017-02-14,182.7700042724609
+791074,BIDU,2017-02-15,183.5800018310547
+791075,BIDU,2017-02-16,184.94000244140625
+791076,BIDU,2017-02-17,185.1699981689453
+791077,BIDU,2017-02-21,185.6199951171875
+791078,BIDU,2017-02-22,186.00999450683597
+791079,BIDU,2017-02-23,184.63999938964844
+791080,BIDU,2017-02-24,175.1699981689453
+791081,BIDU,2017-02-27,172.97000122070312
+791082,BIDU,2017-02-28,174.1300048828125
+791083,BIDU,2017-03-01,175.3300018310547
+791084,BIDU,2017-03-02,174.47999572753906
+791085,BIDU,2017-03-03,173.7899932861328
+791086,BIDU,2017-03-06,173.3000030517578
+791087,BIDU,2017-03-07,173.74000549316406
+791088,BIDU,2017-03-08,173.8699951171875
+791089,BIDU,2017-03-09,173.32000732421875
+791090,BIDU,2017-03-10,172.74000549316406
+791091,BIDU,2017-03-13,173.25
+791092,BIDU,2017-03-14,172.83999633789062
+791093,BIDU,2017-03-15,172.0399932861328
+791094,BIDU,2017-03-16,176.57000732421875
+791095,BIDU,2017-03-17,176.6199951171875
+791096,BIDU,2017-03-20,176.1300048828125
+791097,BIDU,2017-03-21,171.39999389648438
+791098,BIDU,2017-03-22,169.55999755859375
+791099,BIDU,2017-03-23,169.61000061035156
+791100,BIDU,2017-03-24,168.25999450683594
+791101,BIDU,2017-03-27,168.92999267578125
+791102,BIDU,2017-03-28,169.7899932861328
+791103,BIDU,2017-03-29,170.66000366210938
+791104,BIDU,2017-03-30,172.36000061035156
+791105,BIDU,2017-03-31,172.52000427246094
+791106,BIDU,2017-04-03,175.0
+791107,BIDU,2017-04-04,175.1999969482422
+791108,BIDU,2017-04-05,172.9199981689453
+791109,BIDU,2017-04-06,173.3800048828125
+791110,BIDU,2017-04-07,172.44000244140625
+791111,BIDU,2017-04-10,174.22000122070312
+791112,BIDU,2017-04-11,173.00999450683594
+791113,BIDU,2017-04-12,173.61000061035156
+791114,BIDU,2017-04-13,172.61000061035156
+791115,BIDU,2017-04-17,173.30999755859375
+791116,BIDU,2017-04-18,174.47000122070312
+791117,BIDU,2017-04-19,177.80999755859375
+791118,BIDU,2017-04-20,178.63999938964844
+791119,BIDU,2017-04-21,178.0800018310547
+791120,BIDU,2017-04-24,180.02999877929688
+791121,BIDU,2017-04-25,186.9900054931641
+791122,BIDU,2017-04-26,186.6699981689453
+791123,BIDU,2017-04-27,187.8600006103516
+791124,BIDU,2017-04-28,180.22999572753903
+791125,BIDU,2017-05-01,180.05999755859375
+791126,BIDU,2017-05-02,178.63999938964844
+791127,BIDU,2017-05-03,177.39999389648438
+791128,BIDU,2017-05-04,176.7100067138672
+791129,BIDU,2017-05-05,178.02999877929688
+791130,BIDU,2017-05-08,177.47000122070312
+791131,BIDU,2017-05-09,182.97999572753903
+791132,BIDU,2017-05-10,183.57000732421875
+791133,BIDU,2017-05-11,186.6000061035156
+791134,BIDU,2017-05-12,186.8300018310547
+791135,BIDU,2017-05-15,186.13999938964844
+791136,BIDU,2017-05-16,190.63999938964844
+791137,BIDU,2017-05-17,186.0500030517578
+791138,BIDU,2017-05-18,182.42999267578125
+791139,BIDU,2017-05-19,188.75999450683597
+791140,BIDU,2017-05-22,191.69000244140625
+791141,BIDU,2017-05-23,191.8000030517578
+791142,BIDU,2017-05-24,190.6300048828125
+791143,BIDU,2017-05-25,191.9499969482422
+791144,BIDU,2017-05-26,190.38999938964844
+791145,BIDU,2017-05-30,189.8800048828125
+791146,BIDU,2017-05-31,186.1000061035156
+791147,BIDU,2017-06-01,187.25999450683597
+791148,BIDU,2017-06-02,187.6000061035156
+791149,BIDU,2017-06-05,187.30999755859372
+791150,BIDU,2017-06-06,185.75
+791151,BIDU,2017-06-07,187.52999877929688
+791152,BIDU,2017-06-08,185.75
+791153,BIDU,2017-06-09,181.07000732421875
+791154,BIDU,2017-06-12,180.05999755859375
+791155,BIDU,2017-06-13,179.19000244140625
+791156,BIDU,2017-06-14,178.1999969482422
+791157,BIDU,2017-06-15,176.3300018310547
+791158,BIDU,2017-06-16,173.8800048828125
+791159,BIDU,2017-06-19,176.92999267578125
+791160,BIDU,2017-06-20,177.85000610351562
+791161,BIDU,2017-06-21,180.1699981689453
+791162,BIDU,2017-06-22,179.3300018310547
+791163,BIDU,2017-06-23,178.13999938964844
+791164,BIDU,2017-06-26,178.4600067138672
+791165,BIDU,2017-06-27,175.60000610351562
+791166,BIDU,2017-06-28,178.0
+791167,BIDU,2017-06-29,179.6300048828125
+791168,BIDU,2017-06-30,178.86000061035156
+791169,BIDU,2017-07-03,179.97000122070312
+791170,BIDU,2017-07-05,183.8300018310547
+791171,BIDU,2017-07-06,181.7899932861328
+791172,BIDU,2017-07-07,181.3999938964844
+791173,BIDU,2017-07-10,182.92999267578125
+791174,BIDU,2017-07-11,184.41000366210935
+791175,BIDU,2017-07-12,186.75999450683597
+791176,BIDU,2017-07-13,186.9199981689453
+791177,BIDU,2017-07-14,188.5500030517578
+791178,BIDU,2017-07-17,188.22999572753903
+791179,BIDU,2017-07-18,189.50999450683597
+791180,BIDU,2017-07-19,190.91000366210935
+791181,BIDU,2017-07-20,191.32000732421875
+791182,BIDU,2017-07-21,193.17999267578125
+791183,BIDU,2017-07-24,198.6499938964844
+791184,BIDU,2017-07-25,197.0500030517578
+791185,BIDU,2017-07-26,201.1699981689453
+791186,BIDU,2017-07-27,201.0
+791187,BIDU,2017-07-28,220.0
+791188,BIDU,2017-07-31,226.3500061035156
+791189,BIDU,2017-08-01,225.6000061035156
+791190,BIDU,2017-08-02,221.9600067138672
+791191,BIDU,2017-08-03,227.38999938964844
+791192,BIDU,2017-08-04,226.0500030517578
+791193,BIDU,2017-08-07,227.16000366210935
+791194,BIDU,2017-08-08,229.4499969482422
+791195,BIDU,2017-08-09,230.3000030517578
+791196,BIDU,2017-08-10,222.57000732421875
+791197,BIDU,2017-08-11,223.4900054931641
+791198,BIDU,2017-08-14,223.69000244140625
+791199,BIDU,2017-08-15,225.3300018310547
+791200,BIDU,2017-08-16,226.13999938964844
+791201,BIDU,2017-08-17,221.0500030517578
+791202,BIDU,2017-08-18,220.69000244140625
+791203,BIDU,2017-08-21,222.47999572753903
+791204,BIDU,2017-08-22,226.1100006103516
+791205,BIDU,2017-08-23,224.9900054931641
+791206,BIDU,2017-08-24,224.8600006103516
+791207,BIDU,2017-08-25,225.5500030517578
+791208,BIDU,2017-08-28,219.9900054931641
+791209,BIDU,2017-08-29,220.69000244140625
+791210,BIDU,2017-08-30,223.8800048828125
+791211,BIDU,2017-08-31,228.0500030517578
+791212,BIDU,2017-09-01,232.63999938964844
+791213,BIDU,2017-09-05,225.3000030517578
+791214,BIDU,2017-09-06,226.97000122070312
+791215,BIDU,2017-09-07,233.17999267578125
+791216,BIDU,2017-09-08,229.22999572753903
+791217,BIDU,2017-09-11,233.5
+791218,BIDU,2017-09-12,237.6000061035156
+791219,BIDU,2017-09-13,236.41000366210935
+791220,BIDU,2017-09-14,237.3300018310547
+791221,BIDU,2017-09-15,235.2100067138672
+791222,BIDU,2017-09-18,239.07000732421875
+791223,BIDU,2017-09-19,237.8500061035156
+791224,BIDU,2017-09-20,237.9600067138672
+791225,BIDU,2017-09-21,238.9199981689453
+791226,BIDU,2017-09-22,240.57000732421875
+791227,BIDU,2017-09-25,234.4900054931641
+791228,BIDU,2017-09-26,236.19000244140625
+791229,BIDU,2017-09-27,239.82000732421875
+791230,BIDU,2017-09-28,241.27999877929688
+791231,BIDU,2017-09-29,247.69000244140625
+791232,BIDU,2017-10-02,248.6699981689453
+791233,BIDU,2017-10-03,247.0
+791234,BIDU,2017-10-04,243.97000122070312
+791235,BIDU,2017-10-05,245.2700042724609
+791236,BIDU,2017-10-06,247.69000244140625
+791237,BIDU,2017-10-09,252.22000122070312
+791238,BIDU,2017-10-10,262.4100036621094
+791239,BIDU,2017-10-11,260.32000732421875
+791240,BIDU,2017-10-12,259.3299865722656
+791241,BIDU,2017-10-13,262.67999267578125
+791242,BIDU,2017-10-16,272.82000732421875
+791243,BIDU,2017-10-17,270.32000732421875
+791244,BIDU,2017-10-18,268.9700012207031
+791245,BIDU,2017-10-19,264.5199890136719
+791246,BIDU,2017-10-20,264.8999938964844
+791247,BIDU,2017-10-23,266.1300048828125
+791248,BIDU,2017-10-24,264.0
+791249,BIDU,2017-10-25,263.0400085449219
+791250,BIDU,2017-10-26,260.6199951171875
+791251,BIDU,2017-10-27,239.3699951171875
+791252,BIDU,2017-10-30,236.4199981689453
+791253,BIDU,2017-10-31,243.94000244140625
+791254,BIDU,2017-11-01,245.42999267578125
+791255,BIDU,2017-11-02,242.08999633789065
+791256,BIDU,2017-11-03,241.5399932861328
+791257,BIDU,2017-11-06,244.52999877929688
+791258,BIDU,2017-11-07,243.47000122070312
+791259,BIDU,2017-11-08,241.17999267578125
+791260,BIDU,2017-11-09,240.05999755859372
+791261,BIDU,2017-11-10,237.3999938964844
+791262,BIDU,2017-11-13,237.3699951171875
+791263,BIDU,2017-11-14,234.9199981689453
+791264,BIDU,2017-11-15,234.2100067138672
+791265,BIDU,2017-11-16,239.32000732421875
+791266,BIDU,2017-11-17,239.2700042724609
+791267,BIDU,2017-11-20,238.5399932861328
+791268,BIDU,2017-11-21,244.3000030517578
+791269,BIDU,2017-11-22,249.6499938964844
+791270,BIDU,2017-11-24,249.4199981689453
+791271,BIDU,2017-11-27,247.0200042724609
+791272,BIDU,2017-11-28,244.02999877929688
+791273,BIDU,2017-11-29,235.4900054931641
+791274,BIDU,2017-11-30,238.5800018310547
+791275,BIDU,2017-12-01,235.07000732421875
+791276,BIDU,2017-12-04,229.66000366210935
+791277,BIDU,2017-12-05,231.75
+791278,BIDU,2017-12-06,231.1499938964844
+791279,BIDU,2017-12-07,233.00999450683597
+791280,BIDU,2017-12-08,234.58999633789065
+791281,BIDU,2017-12-11,233.5399932861328
+791282,BIDU,2017-12-12,232.72999572753903
+791283,BIDU,2017-12-13,233.2400054931641
+791284,BIDU,2017-12-14,231.82000732421875
+791285,BIDU,2017-12-15,233.47999572753903
+791286,BIDU,2017-12-18,240.92999267578125
+791287,BIDU,2017-12-19,235.6199951171875
+791288,BIDU,2017-12-20,233.3699951171875
+791289,BIDU,2017-12-21,239.4900054931641
+791290,BIDU,2017-12-22,239.0500030517578
+791291,BIDU,2017-12-26,237.8300018310547
+791292,BIDU,2017-12-27,237.7100067138672
+791293,BIDU,2017-12-28,234.7400054931641
+791294,BIDU,2017-12-29,234.2100067138672
+791295,BIDU,2018-01-02,242.3999938964844
+791296,BIDU,2018-01-03,245.5500030517578
+791297,BIDU,2018-01-04,245.72999572753903
+791298,BIDU,2018-01-05,245.13999938964844
+791299,BIDU,2018-01-08,250.82000732421875
+791300,BIDU,2018-01-09,254.72999572753903
+791301,BIDU,2018-01-10,248.9499969482422
+791302,BIDU,2018-01-11,250.22000122070312
+791303,BIDU,2018-01-12,253.0399932861328
+791304,BIDU,2018-01-16,257.7799987792969
+791305,BIDU,2018-01-17,255.4900054931641
+791306,BIDU,2018-01-18,254.9600067138672
+791307,BIDU,2018-01-19,255.97999572753903
+791308,BIDU,2018-01-22,254.33999633789065
+791309,BIDU,2018-01-23,257.3500061035156
+791310,BIDU,2018-01-24,257.9599914550781
+791311,BIDU,2018-01-25,254.13999938964844
+791312,BIDU,2018-01-26,260.25
+791313,BIDU,2018-01-29,253.72999572753903
+791314,BIDU,2018-01-30,244.07000732421875
+791315,BIDU,2018-01-31,246.9199981689453
+791316,BIDU,2018-02-01,240.52999877929688
+791317,BIDU,2018-02-02,233.1699981689453
+791318,BIDU,2018-02-05,225.32000732421875
+791319,BIDU,2018-02-06,228.7700042724609
+791320,BIDU,2018-02-07,222.5
+791321,BIDU,2018-02-08,212.07000732421875
+791322,BIDU,2018-02-09,215.6699981689453
+791323,BIDU,2018-02-12,221.63999938964844
+791324,BIDU,2018-02-13,225.6000061035156
+791325,BIDU,2018-02-14,235.88999938964844
+791326,BIDU,2018-02-15,248.1999969482422
+791327,BIDU,2018-02-16,244.72000122070312
+791328,BIDU,2018-02-20,245.42999267578125
+791329,BIDU,2018-02-21,246.9199981689453
+791330,BIDU,2018-02-22,249.3500061035156
+791331,BIDU,2018-02-23,250.7400054931641
+791332,BIDU,2018-02-26,256.25
+791333,BIDU,2018-02-27,250.4600067138672
+791334,BIDU,2018-02-28,252.33999633789065
+791335,BIDU,2018-03-01,249.75
+791336,BIDU,2018-03-02,250.6000061035156
+791337,BIDU,2018-03-05,254.88999938964844
+791338,BIDU,2018-03-06,258.7300109863281
+791339,BIDU,2018-03-07,257.260009765625
+791340,BIDU,2018-03-08,257.1400146484375
+791341,BIDU,2018-03-09,263.5599975585937
+791342,BIDU,2018-03-12,265.6700134277344
+791343,BIDU,2018-03-13,258.3500061035156
+791344,BIDU,2018-03-14,259.3500061035156
+791345,BIDU,2018-03-15,262.7099914550781
+791346,BIDU,2018-03-16,262.3900146484375
+791347,BIDU,2018-03-19,252.8300018310547
+791348,BIDU,2018-03-20,254.4600067138672
+791349,BIDU,2018-03-21,250.0500030517578
+791350,BIDU,2018-03-22,236.1100006103516
+791351,BIDU,2018-03-23,230.0800018310547
+791352,BIDU,2018-03-26,235.94000244140625
+791353,BIDU,2018-03-27,230.9600067138672
+791354,BIDU,2018-03-28,223.1000061035156
+791355,BIDU,2018-03-29,223.19000244140625
+791356,BIDU,2018-04-02,220.05999755859372
+791357,BIDU,2018-04-03,220.0200042724609
+791358,BIDU,2018-04-04,224.3000030517578
+791359,BIDU,2018-04-05,225.57000732421875
+791360,BIDU,2018-04-06,219.82000732421875
+791361,BIDU,2018-04-09,224.3300018310547
+791362,BIDU,2018-04-10,231.5
+791363,BIDU,2018-04-11,229.6499938964844
+791364,BIDU,2018-04-12,231.33999633789065
+791365,BIDU,2018-04-13,228.1699981689453
+791366,BIDU,2018-04-16,229.8999938964844
+791367,BIDU,2018-04-17,235.6699981689453
+791368,BIDU,2018-04-18,237.75
+791369,BIDU,2018-04-19,237.1100006103516
+791370,BIDU,2018-04-20,232.5
+791371,BIDU,2018-04-23,231.4199981689453
+791372,BIDU,2018-04-24,231.41000366210935
+791373,BIDU,2018-04-25,231.41000366210935
+791374,BIDU,2018-04-26,238.69000244140625
+791375,BIDU,2018-04-27,251.92999267578125
+791376,BIDU,2018-04-30,250.8999938964844
+791377,BIDU,2018-05-01,252.1300048828125
+791378,BIDU,2018-05-02,249.8000030517578
+791379,BIDU,2018-05-03,252.4600067138672
+791380,BIDU,2018-05-04,251.72999572753903
+791381,BIDU,2018-05-07,253.8999938964844
+791382,BIDU,2018-05-08,263.0899963378906
+791383,BIDU,2018-05-09,261.2900085449219
+791384,BIDU,2018-05-10,268.67999267578125
+791385,BIDU,2018-05-11,269.9100036621094
+791386,BIDU,2018-05-14,272.260009765625
+791387,BIDU,2018-05-15,271.9200134277344
+791388,BIDU,2018-05-16,284.07000732421875
+791389,BIDU,2018-05-17,279.67999267578125
+791390,BIDU,2018-05-18,253.00999450683597
+791391,BIDU,2018-05-21,240.50999450683597
+791392,BIDU,2018-05-22,239.97000122070312
+791393,BIDU,2018-05-23,240.38999938964844
+791394,BIDU,2018-05-24,240.27999877929688
+791395,BIDU,2018-05-25,243.8000030517578
+791396,BIDU,2018-05-29,242.0500030517578
+791397,BIDU,2018-05-30,241.6300048828125
+791398,BIDU,2018-05-31,242.55999755859372
+791399,BIDU,2018-06-01,248.4600067138672
+791400,BIDU,2018-06-04,260.8999938964844
+791401,BIDU,2018-06-05,259.9800109863281
+791402,BIDU,2018-06-06,263.94000244140625
+791403,BIDU,2018-06-07,264.8900146484375
+791404,BIDU,2018-06-08,263.5899963378906
+791405,BIDU,2018-06-11,269.7799987792969
+791406,BIDU,2018-06-12,267.4200134277344
+791407,BIDU,2018-06-13,270.0
+791408,BIDU,2018-06-14,270.6400146484375
+791409,BIDU,2018-06-15,272.9700012207031
+791410,BIDU,2018-06-18,268.8900146484375
+791411,BIDU,2018-06-19,262.1099853515625
+791412,BIDU,2018-06-20,264.0599975585937
+791413,BIDU,2018-06-21,260.5
+791414,BIDU,2018-06-22,259.0
+791415,BIDU,2018-06-25,250.41000366210935
+791416,BIDU,2018-06-26,250.7700042724609
+791417,BIDU,2018-06-27,243.0
+791418,BIDU,2018-06-28,242.2100067138672
+791419,BIDU,2018-06-29,243.0
+791420,BIDU,2018-07-02,246.25
+791421,BIDU,2018-07-03,246.42999267578125
+791422,BIDU,2018-07-05,244.07000732421875
+791423,BIDU,2018-07-06,251.7700042724609
+791424,BIDU,2018-07-09,261.9700012207031
+791425,BIDU,2018-07-10,261.25
+791426,BIDU,2018-07-11,261.25
+791427,BIDU,2018-07-12,271.45001220703125
+791428,BIDU,2018-07-13,267.19000244140625
+791429,BIDU,2018-07-16,267.0799865722656
+791430,BIDU,2018-07-17,270.0199890136719
+791431,BIDU,2018-07-18,269.4200134277344
+791432,BIDU,2018-07-19,262.4200134277344
+791433,BIDU,2018-07-20,259.9800109863281
+791434,BIDU,2018-07-23,260.3800048828125
+791435,BIDU,2018-07-24,256.4800109863281
+791436,BIDU,2018-07-25,262.9100036621094
+791437,BIDU,2018-07-26,260.3500061035156
+791438,BIDU,2018-07-27,255.08999633789065
+791439,BIDU,2018-07-30,251.3999938964844
+791440,BIDU,2018-07-31,247.17999267578125
+791441,BIDU,2018-08-01,228.07000732421875
+791442,BIDU,2018-08-02,230.4600067138672
+791443,BIDU,2018-08-03,235.6499938964844
+791444,BIDU,2018-08-06,232.9600067138672
+791445,BIDU,2018-08-07,226.6699981689453
+791446,BIDU,2018-08-08,222.0
+791447,BIDU,2018-08-09,219.88999938964844
+791448,BIDU,2018-08-10,220.1000061035156
+791449,BIDU,2018-08-13,217.57000732421875
+791450,BIDU,2018-08-14,216.2100067138672
+791451,BIDU,2018-08-15,213.47000122070312
+791452,BIDU,2018-08-16,217.3000030517578
+791453,BIDU,2018-08-17,222.6699981689453
+791454,BIDU,2018-08-20,223.7100067138672
+791455,BIDU,2018-08-21,223.1300048828125
+791456,BIDU,2018-08-22,223.02999877929688
+791457,BIDU,2018-08-23,219.3000030517578
+791458,BIDU,2018-08-24,224.3600006103516
+791459,BIDU,2018-08-27,228.6100006103516
+791460,BIDU,2018-08-28,225.72000122070312
+791461,BIDU,2018-08-29,225.8699951171875
+791462,BIDU,2018-08-30,224.25
+791463,BIDU,2018-08-31,226.47999572753903
+791464,BIDU,2018-09-04,222.17999267578125
+791465,BIDU,2018-09-05,216.2400054931641
+791466,BIDU,2018-09-06,215.0500030517578
+791467,BIDU,2018-09-07,216.0399932861328
+791468,BIDU,2018-09-10,213.58999633789065
+791469,BIDU,2018-09-11,216.1000061035156
+791470,BIDU,2018-09-12,218.69000244140625
+791471,BIDU,2018-09-13,222.4199981689453
+791472,BIDU,2018-09-14,220.02999877929688
+791473,BIDU,2018-09-17,217.66000366210935
+791474,BIDU,2018-09-18,216.8800048828125
+791475,BIDU,2018-09-19,226.41000366210935
+791476,BIDU,2018-09-20,230.6199951171875
+791477,BIDU,2018-09-21,228.8500061035156
+791478,BIDU,2018-09-24,226.6300048828125
+791479,BIDU,2018-09-25,226.6000061035156
+791480,BIDU,2018-09-26,228.4199981689453
+791481,BIDU,2018-09-27,230.47000122070312
+791482,BIDU,2018-09-28,228.67999267578125
+791483,BIDU,2018-10-01,227.3999938964844
+791484,BIDU,2018-10-02,218.8999938964844
+791485,BIDU,2018-10-03,216.3500061035156
+791486,BIDU,2018-10-04,210.07000732421875
+791487,BIDU,2018-10-05,205.6199951171875
+791488,BIDU,2018-10-08,203.97999572753903
+791489,BIDU,2018-10-09,200.8500061035156
+791490,BIDU,2018-10-10,194.25999450683597
+791491,BIDU,2018-10-11,198.0
+791492,BIDU,2018-10-12,204.3600006103516
+791493,BIDU,2018-10-15,200.1199951171875
+791494,BIDU,2018-10-16,203.2100067138672
+791495,BIDU,2018-10-17,200.72000122070312
+791496,BIDU,2018-10-18,191.8800048828125
+791497,BIDU,2018-10-19,191.9199981689453
+791498,BIDU,2018-10-22,196.19000244140625
+791499,BIDU,2018-10-23,193.4199981689453
+791500,BIDU,2018-10-24,184.47000122070312
+791501,BIDU,2018-10-25,190.42999267578125
+791502,BIDU,2018-10-26,188.50999450683597
+791503,BIDU,2018-10-29,181.75
+791504,BIDU,2018-10-30,183.3699951171875
+791505,BIDU,2018-10-31,190.05999755859372
+791506,BIDU,2018-11-01,201.47000122070312
+791507,BIDU,2018-11-02,194.69000244140625
+791508,BIDU,2018-11-05,190.58999633789065
+791509,BIDU,2018-11-06,192.44000244140625
+791510,BIDU,2018-11-07,195.41000366210935
+791511,BIDU,2018-11-08,188.5500030517578
+791512,BIDU,2018-11-09,183.75
+791513,BIDU,2018-11-12,180.42999267578125
+791514,BIDU,2018-11-13,183.33999633789065
+791515,BIDU,2018-11-14,185.05999755859372
+791516,BIDU,2018-11-15,188.41000366210935
+791517,BIDU,2018-11-16,186.9499969482422
+791518,BIDU,2018-11-19,183.08999633789065
+791519,BIDU,2018-11-20,177.47999572753906
+791520,BIDU,2018-11-21,183.9499969482422
+791521,BIDU,2018-11-23,182.6100006103516
+791522,BIDU,2018-11-26,185.19000244140625
+791523,BIDU,2018-11-27,182.7899932861328
+791524,BIDU,2018-11-28,188.44000244140625
+791525,BIDU,2018-11-29,183.22000122070312
+791526,BIDU,2018-11-30,188.27999877929688
+791527,BIDU,2018-12-03,191.3300018310547
+791528,BIDU,2018-12-04,182.66000366210935
+791529,BIDU,2018-12-06,180.6999969482422
+791530,BIDU,2018-12-07,179.55999755859375
+791531,BIDU,2018-12-10,179.1999969482422
+791532,BIDU,2018-12-11,176.85000610351562
+791533,BIDU,2018-12-12,179.75
+791534,BIDU,2018-12-13,179.89999389648438
+791535,BIDU,2018-12-14,177.5399932861328
+791536,BIDU,2018-12-17,169.86000061035156
+791537,BIDU,2018-12-18,167.61000061035156
+791538,BIDU,2018-12-19,162.47999572753906
+791539,BIDU,2018-12-20,160.36000061035156
+791540,BIDU,2018-12-21,157.4199981689453
+791541,BIDU,2018-12-24,157.1199951171875
+791542,BIDU,2018-12-26,163.0399932861328
+791543,BIDU,2018-12-27,161.5800018310547
+791544,BIDU,2018-12-28,162.1699981689453
+791545,BIDU,2018-12-31,158.60000610351562
+791546,BIDU,2019-01-02,162.25
+791547,BIDU,2019-01-03,154.7100067138672
+791548,BIDU,2019-01-04,160.9499969482422
+791549,BIDU,2019-01-07,162.60000610351562
+791550,BIDU,2019-01-08,163.39999389648438
+791551,BIDU,2019-01-09,166.63999938964844
+791552,BIDU,2019-01-10,168.35000610351562
+791553,BIDU,2019-01-11,166.11000061035156
+791554,BIDU,2019-01-14,163.02999877929688
+791555,BIDU,2019-01-15,167.92999267578125
+791556,BIDU,2019-01-16,169.75
+791557,BIDU,2019-01-17,168.11000061035156
+791558,BIDU,2019-01-18,171.36000061035156
+791559,BIDU,2019-01-22,160.38999938964844
+791560,BIDU,2019-01-23,163.25999450683594
+791561,BIDU,2019-01-24,162.6999969482422
+791562,BIDU,2019-01-25,167.10000610351562
+791563,BIDU,2019-01-28,167.5
+791564,BIDU,2019-01-29,165.27000427246094
+791565,BIDU,2019-01-30,169.33999633789062
+791566,BIDU,2019-01-31,172.6300048828125
+791567,BIDU,2019-02-01,171.27000427246094
+791568,BIDU,2019-02-04,173.94000244140625
+791569,BIDU,2019-02-05,176.22999572753906
+791570,BIDU,2019-02-06,173.85000610351562
+791571,BIDU,2019-02-07,171.5800018310547
+791572,BIDU,2019-02-08,169.89999389648438
+791573,BIDU,2019-02-11,168.05999755859375
+791574,BIDU,2019-02-12,170.25
+791575,BIDU,2019-02-13,173.82000732421875
+791576,BIDU,2019-02-14,174.0800018310547
+791577,BIDU,2019-02-15,170.05999755859375
+791578,BIDU,2019-02-19,172.4499969482422
+791579,BIDU,2019-02-20,171.17999267578125
+791580,BIDU,2019-02-21,171.80999755859375
+791581,BIDU,2019-02-22,167.1699981689453
+791582,BIDU,2019-02-25,165.0
+791583,BIDU,2019-02-26,161.97999572753906
+791584,BIDU,2019-02-27,162.1699981689453
+791585,BIDU,2019-02-28,162.5399932861328
+791586,BIDU,2019-03-01,162.08999633789062
+791587,BIDU,2019-03-04,160.9199981689453
+791588,BIDU,2019-03-05,167.74000549316406
+791589,BIDU,2019-03-06,170.24000549316406
+791590,BIDU,2019-03-07,165.72000122070312
+791591,BIDU,2019-03-08,163.64999389648438
+791592,BIDU,2019-03-11,166.9600067138672
+791593,BIDU,2019-03-12,166.99000549316406
+791594,BIDU,2019-03-13,168.1699981689453
+791595,BIDU,2019-03-14,167.74000549316406
+791596,BIDU,2019-03-15,170.47999572753906
+791597,BIDU,2019-03-18,171.1699981689453
+791598,BIDU,2019-03-19,170.72999572753906
+791599,BIDU,2019-03-20,170.1699981689453
+791600,BIDU,2019-03-21,171.77000427246094
+791601,BIDU,2019-03-22,166.72999572753906
+791602,BIDU,2019-03-25,166.8800048828125
+791603,BIDU,2019-03-26,167.1999969482422
+791604,BIDU,2019-03-27,164.2899932861328
+791605,BIDU,2019-03-28,164.11000061035156
+791606,BIDU,2019-03-29,164.85000610351562
+791607,BIDU,2019-04-01,170.39999389648438
+791608,BIDU,2019-04-02,170.97999572753906
+791609,BIDU,2019-04-03,174.91000366210938
+791610,BIDU,2019-04-04,179.1300048828125
+791611,BIDU,2019-04-05,181.5500030517578
+791612,BIDU,2019-04-08,184.7700042724609
+791613,BIDU,2019-04-09,181.0
+791614,BIDU,2019-04-10,177.0399932861328
+791615,BIDU,2019-04-11,171.1999969482422
+791616,BIDU,2019-04-12,173.08999633789062
+791617,BIDU,2019-04-15,168.6699981689453
+791618,BIDU,2019-04-16,170.27999877929688
+791619,BIDU,2019-04-17,170.3300018310547
+791620,BIDU,2019-04-18,171.02000427246094
+791621,BIDU,2019-04-22,169.3699951171875
+791622,BIDU,2019-04-23,173.2899932861328
+791623,BIDU,2019-04-24,169.3000030517578
+791624,BIDU,2019-04-25,167.92999267578125
+791625,BIDU,2019-04-26,166.1199951171875
+791626,BIDU,2019-04-29,165.85000610351562
+791627,BIDU,2019-04-30,166.22999572753906
+791628,BIDU,2019-05-01,165.4199981689453
+791629,BIDU,2019-05-02,166.24000549316406
+791630,BIDU,2019-05-03,167.0399932861328
+791631,BIDU,2019-05-06,164.5
+791632,BIDU,2019-05-07,162.1300048828125
+791633,BIDU,2019-05-08,159.5800018310547
+791634,BIDU,2019-05-09,158.6999969482422
+791635,BIDU,2019-05-10,156.75
+791636,BIDU,2019-05-13,151.5399932861328
+791637,BIDU,2019-05-14,152.38999938964844
+791638,BIDU,2019-05-15,152.5
+791639,BIDU,2019-05-16,153.6999969482422
+791640,BIDU,2019-05-17,128.30999755859375
+791641,BIDU,2019-05-20,117.5500030517578
+791642,BIDU,2019-05-21,120.48999786376952
+791643,BIDU,2019-05-22,118.4000015258789
+791644,BIDU,2019-05-23,113.45999908447266
+791645,BIDU,2019-05-24,114.47000122070312
+791646,BIDU,2019-05-28,114.13999938964844
+791647,BIDU,2019-05-29,112.9499969482422
+791648,BIDU,2019-05-30,111.81999969482422
+791649,BIDU,2019-05-31,110.0
+791650,BIDU,2019-06-03,107.77999877929688
+791651,BIDU,2019-06-04,111.43000030517578
+791652,BIDU,2019-06-05,109.13999938964844
+791653,BIDU,2019-06-06,108.88999938964844
+791654,BIDU,2019-06-07,109.80999755859376
+791655,BIDU,2019-06-10,111.76000213623048
+791656,BIDU,2019-06-11,115.37000274658205
+791657,BIDU,2019-06-12,113.08999633789062
+791658,BIDU,2019-06-13,114.01000213623048
+791659,BIDU,2019-06-14,113.08000183105467
+791660,BIDU,2019-06-17,114.33000183105467
+791661,BIDU,2019-06-18,116.9499969482422
+791662,BIDU,2019-06-19,117.8000030517578
+791663,BIDU,2019-06-20,118.3000030517578
+791664,BIDU,2019-06-21,116.91000366210938
+791665,BIDU,2019-06-24,116.6999969482422
+791666,BIDU,2019-06-25,113.26000213623048
+791667,BIDU,2019-06-26,115.7699966430664
+791668,BIDU,2019-06-27,116.04000091552734
+791669,BIDU,2019-06-28,117.36000061035156
+791670,BIDU,2019-07-01,118.01000213623048
+791671,BIDU,2019-07-02,119.3499984741211
+791672,BIDU,2019-07-03,118.55999755859376
+791673,BIDU,2019-07-05,116.29000091552734
+791674,BIDU,2019-07-08,113.1999969482422
+791675,BIDU,2019-07-09,114.8000030517578
+791676,BIDU,2019-07-10,114.4000015258789
+791677,BIDU,2019-07-11,114.75
+791678,BIDU,2019-07-12,114.9000015258789
+791679,BIDU,2019-07-15,115.62999725341795
+791680,BIDU,2019-07-16,114.2300033569336
+791681,BIDU,2019-07-17,113.58000183105467
+791682,BIDU,2019-07-18,111.79000091552734
+791683,BIDU,2019-07-19,112.25
+791684,BIDU,2019-07-22,111.6999969482422
+791685,BIDU,2019-07-23,115.13999938964844
+791686,BIDU,2019-07-24,116.37999725341795
+791687,BIDU,2019-07-25,114.47000122070312
+791688,BIDU,2019-07-26,114.22000122070312
+791689,BIDU,2019-07-29,113.4499969482422
+791690,BIDU,2019-07-30,112.75
+791691,BIDU,2019-07-31,111.6999969482422
+791692,BIDU,2019-08-01,109.20999908447266
+791693,BIDU,2019-08-02,107.76000213623048
+791694,BIDU,2019-08-05,100.1500015258789
+791695,BIDU,2019-08-06,99.68000030517578
+791696,BIDU,2019-08-07,99.19000244140624
+791697,BIDU,2019-08-08,99.88999938964844
+791698,BIDU,2019-08-09,97.36000061035156
+791699,BIDU,2019-08-12,95.08000183105467
+791700,BIDU,2019-08-13,97.37999725341795
+791701,BIDU,2019-08-14,94.8499984741211
+791702,BIDU,2019-08-15,94.3499984741211
+791703,BIDU,2019-08-16,96.6999969482422
+791704,BIDU,2019-08-19,104.22000122070312
+791705,BIDU,2019-08-20,108.72000122070312
+791706,BIDU,2019-08-21,107.9000015258789
+791707,BIDU,2019-08-22,105.4499969482422
+791708,BIDU,2019-08-23,101.8499984741211
+791709,BIDU,2019-08-26,103.8000030517578
+791710,BIDU,2019-08-27,103.83999633789062
+791711,BIDU,2019-08-28,103.58999633789062
+791712,BIDU,2019-08-29,104.83000183105467
+791713,BIDU,2019-08-30,104.47000122070312
+791714,BIDU,2019-09-03,102.55999755859376
+791715,BIDU,2019-09-04,102.54000091552734
+791716,BIDU,2019-09-05,104.12000274658205
+791717,BIDU,2019-09-06,102.58999633789062
+791718,BIDU,2019-09-09,105.05999755859376
+791719,BIDU,2019-09-10,110.4000015258789
+791720,BIDU,2019-09-11,111.79000091552734
+791721,BIDU,2019-09-12,111.5
+791722,BIDU,2019-09-13,110.54000091552734
+791723,BIDU,2019-09-16,110.9800033569336
+791724,BIDU,2019-09-17,109.04000091552734
+791725,BIDU,2019-09-18,108.4000015258789
+791726,BIDU,2019-09-19,107.7699966430664
+791727,BIDU,2019-09-20,105.16000366210938
+791728,BIDU,2019-09-23,102.37000274658205
+791729,BIDU,2019-09-24,97.61000061035156
+791730,BIDU,2019-09-25,102.8000030517578
+791731,BIDU,2019-09-26,105.06999969482422
+791732,BIDU,2019-09-27,101.20999908447266
+791733,BIDU,2019-09-30,102.76000213623048
+791734,BIDU,2019-10-01,102.0
+791735,BIDU,2019-10-02,102.62000274658205
+791736,BIDU,2019-10-03,104.31999969482422
+791737,BIDU,2019-10-04,104.47000122070312
+791738,BIDU,2019-10-07,101.47000122070312
+791739,BIDU,2019-10-08,99.52999877929688
+791740,BIDU,2019-10-09,99.9000015258789
+791741,BIDU,2019-10-10,103.8499984741211
+791742,BIDU,2019-10-11,104.66000366210938
+791743,BIDU,2019-10-14,105.45999908447266
+791744,BIDU,2019-10-15,107.1999969482422
+791745,BIDU,2019-10-16,108.27999877929688
+791746,BIDU,2019-10-17,107.6500015258789
+791747,BIDU,2019-10-18,103.73999786376952
+791748,BIDU,2019-10-21,104.36000061035156
+791749,BIDU,2019-10-22,103.62999725341795
+791750,BIDU,2019-10-23,104.1500015258789
+791751,BIDU,2019-10-24,103.69000244140624
+791752,BIDU,2019-10-25,103.87000274658205
+791753,BIDU,2019-10-28,104.86000061035156
+791754,BIDU,2019-10-29,102.9000015258789
+791755,BIDU,2019-10-30,102.93000030517578
+791756,BIDU,2019-10-31,101.8499984741211
+791757,BIDU,2019-11-01,104.63999938964844
+791758,BIDU,2019-11-04,109.62000274658205
+791759,BIDU,2019-11-05,108.0500030517578
+791760,BIDU,2019-11-06,107.36000061035156
+791761,BIDU,2019-11-07,121.87000274658205
+791762,BIDU,2019-11-08,124.55999755859376
+791763,BIDU,2019-11-11,120.87000274658205
+791764,BIDU,2019-11-12,121.8000030517578
+791765,BIDU,2019-11-13,118.29000091552734
+791766,BIDU,2019-11-14,118.1999969482422
+791767,BIDU,2019-11-15,117.0500030517578
+791768,BIDU,2019-11-18,116.5199966430664
+791769,BIDU,2019-11-19,115.69000244140624
+791770,BIDU,2019-11-20,114.8000030517578
+791771,BIDU,2019-11-21,115.6500015258789
+791772,BIDU,2019-11-22,117.98999786376952
+791773,BIDU,2019-11-25,120.31999969482422
+791774,BIDU,2019-11-26,118.5999984741211
+791775,BIDU,2019-11-27,119.51000213623048
+791776,BIDU,2019-11-29,118.52999877929688
+791777,BIDU,2019-12-02,117.44000244140624
+791778,BIDU,2019-12-03,114.8000030517578
+791779,BIDU,2019-12-04,114.20999908447266
+791780,BIDU,2019-12-05,116.75
+791781,BIDU,2019-12-06,115.8499984741211
+791782,BIDU,2019-12-09,115.05999755859376
+791783,BIDU,2019-12-10,114.77999877929688
+791784,BIDU,2019-12-11,116.37000274658205
+791785,BIDU,2019-12-12,120.54000091552734
+791786,BIDU,2019-12-13,119.13999938964844
+791787,BIDU,2019-12-16,123.19000244140624
+791788,BIDU,2019-12-17,123.83999633789062
+791789,BIDU,2019-12-18,126.69000244140624
+791790,BIDU,2019-12-19,128.07000732421875
+791791,BIDU,2019-12-20,127.48999786376952
+791792,BIDU,2019-12-23,128.8300018310547
+791793,BIDU,2019-12-24,128.49000549316406
+791794,BIDU,2019-12-26,127.58000183105467
+791795,BIDU,2019-12-27,126.4499969482422
+791796,BIDU,2019-12-30,126.29000091552734
+791797,BIDU,2019-12-31,126.4000015258789
+791798,BIDU,2020-01-02,138.22000122070312
+791799,BIDU,2020-01-03,133.8000030517578
+791800,BIDU,2020-01-06,135.94000244140625
+791801,BIDU,2020-01-07,136.6999969482422
+791802,BIDU,2020-01-08,137.8300018310547
+791803,BIDU,2020-01-09,140.86000061035156
+791804,BIDU,2020-01-10,144.50999450683594
+791805,BIDU,2020-01-13,142.25999450683594
+791806,BIDU,2020-01-14,140.0399932861328
+791807,BIDU,2020-01-15,139.39999389648438
+791808,BIDU,2020-01-16,139.49000549316406
+791809,BIDU,2020-01-17,139.61000061035156
+791810,BIDU,2020-01-21,137.10000610351562
+791811,BIDU,2020-01-22,134.8000030517578
+791812,BIDU,2020-01-23,134.1999969482422
+791813,BIDU,2020-01-24,130.0
+791814,BIDU,2020-01-27,126.27999877929688
+791815,BIDU,2020-01-28,126.93000030517578
+791816,BIDU,2020-01-29,126.47000122070312
+791817,BIDU,2020-01-30,125.73999786376952
+791818,BIDU,2020-01-31,123.55999755859376
+791819,BIDU,2020-02-03,130.49000549316406
+791820,BIDU,2020-02-04,131.3699951171875
+791821,BIDU,2020-02-05,130.75
+791822,BIDU,2020-02-06,133.16000366210938
+791823,BIDU,2020-02-07,130.91000366210938
+791824,BIDU,2020-02-10,131.0500030517578
+791825,BIDU,2020-02-11,133.99000549316406
+791826,BIDU,2020-02-12,137.49000549316406
+791827,BIDU,2020-02-13,135.17999267578125
+791828,BIDU,2020-02-14,134.57000732421875
+791829,BIDU,2020-02-18,134.17999267578125
+791830,BIDU,2020-02-19,135.80999755859375
+791831,BIDU,2020-02-20,132.4600067138672
+791832,BIDU,2020-02-21,129.8000030517578
+791833,BIDU,2020-02-24,125.83000183105467
+791834,BIDU,2020-02-25,124.43000030517578
+791835,BIDU,2020-02-26,123.54000091552734
+791836,BIDU,2020-02-27,119.91000366210938
+791837,BIDU,2020-02-28,119.9800033569336
+791838,BIDU,2020-03-02,120.7699966430664
+791839,BIDU,2020-03-03,117.97000122070312
+791840,BIDU,2020-03-04,121.41000366210938
+791841,BIDU,2020-03-05,118.23999786376952
+791842,BIDU,2020-03-06,113.73999786376952
+791843,BIDU,2020-03-09,106.6500015258789
+791844,BIDU,2020-03-10,111.91000366210938
+791845,BIDU,2020-03-11,108.25
+791846,BIDU,2020-03-12,99.0
+791847,BIDU,2020-03-13,100.29000091552734
+791848,BIDU,2020-03-16,89.68000030517578
+791849,BIDU,2020-03-17,91.12999725341795
+791850,BIDU,2020-03-18,83.62000274658203
+791851,BIDU,2020-03-19,89.62000274658203
+791852,BIDU,2020-03-20,88.66000366210938
+791853,BIDU,2020-03-23,91.22000122070312
+791854,BIDU,2020-03-24,96.43000030517578
+791855,BIDU,2020-03-25,96.91999816894533
+791856,BIDU,2020-03-26,101.81999969482422
+791857,BIDU,2020-03-27,97.62999725341795
+791858,BIDU,2020-03-30,98.9499969482422
+791859,BIDU,2020-03-31,100.79000091552734
+791860,BIDU,2020-04-01,97.68000030517578
+791861,BIDU,2020-04-02,99.58999633789062
+791862,BIDU,2020-04-03,97.1999969482422
+791863,BIDU,2020-04-06,102.94000244140624
+791864,BIDU,2020-04-07,101.79000091552734
+791865,BIDU,2020-04-08,97.33000183105467
+791866,BIDU,2020-04-09,99.0
+791867,BIDU,2020-04-13,98.37000274658205
+791868,BIDU,2020-04-14,100.91999816894533
+791869,BIDU,2020-04-15,100.87000274658205
+791870,BIDU,2020-04-16,102.81999969482422
+791871,BIDU,2020-04-17,105.0
+791872,BIDU,2020-04-20,104.68000030517578
+791873,BIDU,2020-04-21,101.41000366210938
+791874,BIDU,2020-04-22,101.75
+791875,BIDU,2020-04-23,99.8499984741211
+791876,BIDU,2020-04-24,100.9499969482422
+791877,BIDU,2020-04-27,100.55999755859376
+791878,BIDU,2020-04-28,97.12999725341795
+791879,BIDU,2020-04-29,99.66999816894533
+791880,BIDU,2020-04-30,100.93000030517578
+791881,BIDU,2020-05-01,96.0199966430664
+791882,BIDU,2020-05-04,94.76000213623048
+791883,BIDU,2020-05-05,95.7699966430664
+791884,BIDU,2020-05-06,97.08000183105467
+791885,BIDU,2020-05-07,98.18000030517578
+791886,BIDU,2020-05-08,99.7699966430664
+791887,BIDU,2020-05-11,99.5500030517578
+791888,BIDU,2020-05-12,97.47000122070312
+791889,BIDU,2020-05-13,95.48999786376952
+791890,BIDU,2020-05-14,96.0199966430664
+791891,BIDU,2020-05-15,99.86000061035156
+791892,BIDU,2020-05-18,107.58999633789062
+791893,BIDU,2020-05-19,109.75
+791894,BIDU,2020-05-20,108.5199966430664
+791895,BIDU,2020-05-21,110.02999877929688
+791896,BIDU,2020-05-22,103.31999969482422
+791897,BIDU,2020-05-26,108.36000061035156
+791898,BIDU,2020-05-27,108.22000122070312
+791899,BIDU,2020-05-28,106.31999969482422
+791900,BIDU,2020-05-29,106.5500030517578
+791901,BIDU,2020-06-01,107.0999984741211
+791902,BIDU,2020-06-02,107.2300033569336
+791903,BIDU,2020-06-03,112.4499969482422
+791904,BIDU,2020-06-04,109.05999755859376
+791905,BIDU,2020-06-05,114.4000015258789
+791906,BIDU,2020-06-08,117.02999877929688
+791907,BIDU,2020-06-09,115.83000183105467
+791908,BIDU,2020-06-10,116.80999755859376
+791909,BIDU,2020-06-11,111.83000183105467
+791910,BIDU,2020-06-12,116.2699966430664
+791911,BIDU,2020-06-15,116.81999969482422
+791912,BIDU,2020-06-16,122.77999877929688
+791913,BIDU,2020-06-17,122.02999877929688
+791914,BIDU,2020-06-18,123.45999908447266
+791915,BIDU,2020-06-19,123.08000183105467
+791916,BIDU,2020-06-22,123.08000183105467
+791917,BIDU,2020-06-23,123.33000183105467
+791918,BIDU,2020-06-24,121.37000274658205
+791919,BIDU,2020-06-25,123.7300033569336
+791920,BIDU,2020-06-26,121.8000030517578
+791921,BIDU,2020-06-29,121.29000091552734
+791922,BIDU,2020-06-30,119.88999938964844
+791923,BIDU,2020-07-01,120.62999725341795
+791924,BIDU,2020-07-02,123.3000030517578
+791925,BIDU,2020-07-06,132.92999267578125
+791926,BIDU,2020-07-07,127.83000183105467
+791927,BIDU,2020-07-08,130.63999938964844
+791928,BIDU,2020-07-09,132.52999877929688
+791929,BIDU,2020-07-10,132.3300018310547
+791930,BIDU,2020-07-13,127.83999633789062
+791931,BIDU,2020-07-14,125.48999786376952
+791932,BIDU,2020-07-15,125.0500030517578
+791933,BIDU,2020-07-16,123.43000030517578
+791934,BIDU,2020-07-17,122.7699966430664
+791935,BIDU,2020-07-20,124.3499984741211
+791936,BIDU,2020-07-21,125.22000122070312
+791937,BIDU,2020-07-22,122.75
+791938,BIDU,2020-07-23,121.0999984741211
+791939,BIDU,2020-07-24,119.0199966430664
+791940,BIDU,2020-07-27,115.86000061035156
+791941,BIDU,2020-07-28,115.69000244140624
+791942,BIDU,2020-07-29,119.81999969482422
+791943,BIDU,2020-07-30,118.0
+791944,BIDU,2020-07-31,119.4000015258789
+791945,BIDU,2020-08-03,120.5500030517578
+791946,BIDU,2020-08-04,126.66999816894533
+791947,BIDU,2020-08-05,125.8499984741211
+791948,BIDU,2020-08-06,125.58000183105467
+791949,BIDU,2020-08-07,125.0
+791950,BIDU,2020-08-10,125.05999755859376
+791951,BIDU,2020-08-11,124.5999984741211
+791952,BIDU,2020-08-12,126.11000061035156
+791953,BIDU,2020-08-13,124.56999969482422
+791954,BIDU,2020-08-14,116.73999786376952
+791955,BIDU,2020-08-17,123.91999816894533
+791956,BIDU,2020-08-18,124.1999969482422
+791957,BIDU,2020-08-19,122.70999908447266
+791958,BIDU,2020-08-20,123.4800033569336
+791959,BIDU,2020-08-21,122.4499969482422
+791960,BIDU,2020-08-24,122.87999725341795
+791961,BIDU,2020-08-25,125.6999969482422
+791962,BIDU,2020-08-26,127.47000122070312
+791963,BIDU,2020-08-27,127.25
+791964,BIDU,2020-08-28,129.0
+791965,BIDU,2020-08-31,124.56999969482422
+791966,BIDU,2020-09-01,126.93000030517578
+791967,BIDU,2020-09-02,124.26000213623048
+791968,BIDU,2020-09-03,121.41999816894533
+791969,BIDU,2020-09-04,122.87000274658205
+791970,BIDU,2020-09-08,119.30999755859376
+791971,BIDU,2020-09-09,119.4000015258789
+791972,BIDU,2020-09-10,119.16000366210938
+791973,BIDU,2020-09-11,120.62000274658205
+791974,BIDU,2020-09-14,121.87999725341795
+791975,BIDU,2020-09-15,124.48999786376952
+791976,BIDU,2020-09-16,126.02999877929688
+791977,BIDU,2020-09-17,124.66999816894533
+791978,BIDU,2020-09-18,124.66000366210938
+791979,BIDU,2020-09-21,124.5500030517578
+791980,BIDU,2020-09-22,124.02999877929688
+791981,BIDU,2020-09-23,122.91999816894533
+791982,BIDU,2020-09-24,123.76000213623048
+791983,BIDU,2020-09-25,123.79000091552734
+791984,BIDU,2020-09-28,126.04000091552734
+791985,BIDU,2020-09-29,122.58000183105467
+791986,BIDU,2020-09-30,126.58999633789062
+791987,BIDU,2020-10-01,126.4499969482422
+791988,BIDU,2020-10-02,124.62000274658205
+791989,BIDU,2020-10-05,124.6999969482422
+791990,BIDU,2020-10-06,124.83000183105467
+791991,BIDU,2020-10-07,126.3499984741211
+791992,BIDU,2020-10-08,126.75
+791993,BIDU,2020-10-09,126.48999786376952
+791994,BIDU,2020-10-12,127.72000122070312
+791995,BIDU,2020-10-13,127.0500030517578
+791996,BIDU,2020-10-14,136.07000732421875
+791997,BIDU,2020-10-15,130.0399932861328
+791998,BIDU,2020-10-16,130.3699951171875
+791999,BIDU,2020-10-19,129.25
+792000,BIDU,2020-10-20,130.0800018310547
+792001,BIDU,2020-10-21,134.83999633789062
+792002,BIDU,2020-10-22,132.86000061035156
+792003,BIDU,2020-10-23,133.92999267578125
+792004,BIDU,2020-10-26,132.9499969482422
+792005,BIDU,2020-10-27,134.88999938964844
+792006,BIDU,2020-10-28,130.6999969482422
+792007,BIDU,2020-10-29,131.9600067138672
+792008,BIDU,2020-10-30,133.0500030517578
+792009,BIDU,2020-11-02,134.0500030517578
+792010,BIDU,2020-11-03,134.11000061035156
+792011,BIDU,2020-11-04,140.30999755859375
+792012,BIDU,2020-11-05,143.94000244140625
+792013,BIDU,2020-11-06,144.0
+792014,BIDU,2020-11-09,144.19000244140625
+792015,BIDU,2020-11-10,143.25
+792016,BIDU,2020-11-11,143.05999755859375
+792017,BIDU,2020-11-12,142.47000122070312
+792018,BIDU,2020-11-13,145.0800018310547
+792019,BIDU,2020-11-16,147.83999633789062
+792020,BIDU,2020-11-17,143.9199981689453
+792021,BIDU,2020-11-18,142.07000732421875
+792022,BIDU,2020-11-19,136.47999572753906
+792023,BIDU,2020-11-20,136.11000061035156
+792024,BIDU,2020-11-23,133.0399932861328
+792025,BIDU,2020-11-24,134.36000061035156
+792026,BIDU,2020-11-25,136.0
+792027,BIDU,2020-11-27,139.4199981689453
+792028,BIDU,2020-11-30,138.99000549316406
+792029,BIDU,2020-12-01,140.25999450683594
+792030,BIDU,2020-12-02,143.6999969482422
+792031,BIDU,2020-12-03,144.24000549316406
+792032,BIDU,2020-12-04,144.07000732421875
+792033,BIDU,2020-12-07,144.3000030517578
+792034,BIDU,2020-12-08,144.99000549316406
+792035,BIDU,2020-12-09,151.58999633789062
+792036,BIDU,2020-12-10,158.32000732421875
+792037,BIDU,2020-12-11,161.24000549316406
+792038,BIDU,2020-12-14,162.9600067138672
+792039,BIDU,2020-12-15,185.5
+792040,BIDU,2020-12-16,190.3999938964844
+792041,BIDU,2020-12-17,190.1100006103516
+792042,BIDU,2020-12-18,192.69000244140625
+792043,BIDU,2020-12-21,193.0800018310547
+792044,BIDU,2020-12-22,191.25999450683597
+792045,BIDU,2020-12-23,193.3600006103516
+792046,BIDU,2020-12-24,191.0200042724609
+792047,BIDU,2020-12-28,193.0800018310547
+792048,BIDU,2020-12-29,195.07000732421875
+792049,BIDU,2020-12-30,219.6300048828125
+792050,BIDU,2020-12-31,216.2400054931641
+792051,BIDU,2021-01-04,216.8000030517578
+792052,BIDU,2021-01-05,214.0
+792053,BIDU,2021-01-06,203.97000122070312
+792054,BIDU,2021-01-07,207.88999938964844
+792055,BIDU,2021-01-08,240.25
+792056,BIDU,2021-01-11,219.5500030517578
+792057,BIDU,2021-01-12,239.4499969482422
+792058,BIDU,2021-01-13,236.94000244140625
+792059,BIDU,2021-01-14,249.0
+792060,BIDU,2021-01-15,238.8699951171875
+792061,BIDU,2021-01-19,250.4199981689453
+792062,BIDU,2021-01-20,260.8999938964844
+792063,BIDU,2021-01-21,251.91000366210935
+792064,BIDU,2021-01-22,252.75
+792065,BIDU,2021-01-25,254.8699951171875
+792066,BIDU,2021-01-26,248.3000030517578
+792067,BIDU,2021-01-27,237.17999267578125
+792068,BIDU,2021-01-28,244.8699951171875
+792069,BIDU,2021-01-29,235.0200042724609
+792070,BIDU,2021-02-01,241.88999938964844
+792071,BIDU,2021-02-02,250.5200042724609
+792072,BIDU,2021-02-03,251.27999877929688
+792073,BIDU,2021-02-04,258.42999267578125
+792074,BIDU,2021-02-05,270.1300048828125
+792075,BIDU,2021-02-08,276.6000061035156
+792076,BIDU,2021-02-09,295.0400085449219
+792077,BIDU,2021-02-10,304.04998779296875
+792078,BIDU,2021-02-11,309.5899963378906
+792079,BIDU,2021-02-12,313.0
+792080,BIDU,2021-02-16,326.20001220703125
+792081,BIDU,2021-02-17,308.67999267578125
+792082,BIDU,2021-02-18,298.010009765625
+792083,BIDU,2021-02-19,339.9100036621094
+792084,BIDU,2021-02-22,335.7900085449219
+792085,BIDU,2021-02-23,322.6099853515625
+792086,BIDU,2021-02-24,304.010009765625
+792087,BIDU,2021-02-25,294.20001220703125
+792088,BIDU,2021-02-26,283.4599914550781
+792089,BIDU,2021-03-01,295.5799865722656
+792090,BIDU,2021-03-02,301.92999267578125
+792091,BIDU,2021-03-03,277.79998779296875
+792092,BIDU,2021-03-04,260.5899963378906
+792093,BIDU,2021-03-05,261.7200012207031
+792094,BIDU,2021-03-08,232.67999267578125
+792095,BIDU,2021-03-09,264.2799987792969
+792096,BIDU,2021-03-10,255.13999938964844
+792097,BIDU,2021-03-11,272.3800048828125
+792098,BIDU,2021-03-12,264.25
+792099,BIDU,2021-03-15,265.5299987792969
+792100,BIDU,2021-03-16,266.7799987792969
+792101,BIDU,2021-03-17,277.1300048828125
+792102,BIDU,2021-03-18,264.8500061035156
+792103,BIDU,2021-03-19,257.4700012207031
+792104,BIDU,2021-03-22,266.1300048828125
+792105,BIDU,2021-03-23,261.54998779296875
+792106,BIDU,2021-03-24,239.19000244140625
+792107,BIDU,2021-03-25,204.57000732421875
+792108,BIDU,2021-03-26,208.6100006103516
+792109,BIDU,2021-03-29,204.6999969482422
+792110,BIDU,2021-03-30,218.22999572753903
+792111,BIDU,2021-03-31,217.5500030517578
+792112,BIDU,2021-04-01,219.6999969482422
+792113,BIDU,2021-04-05,222.2899932861328
+792114,BIDU,2021-04-06,226.5500030517578
+792115,BIDU,2021-04-07,222.0
+792116,BIDU,2021-04-08,226.7700042724609
+792117,BIDU,2021-04-09,219.6699981689453
+792118,BIDU,2021-04-12,214.13999938964844
+792119,BIDU,2021-04-13,216.55999755859372
+792120,BIDU,2021-04-14,216.25999450683597
+792121,BIDU,2021-04-15,210.22999572753903
+792122,BIDU,2021-04-16,213.55999755859372
+792123,BIDU,2021-04-19,209.8999938964844
+792124,BIDU,2021-04-20,207.9900054931641
+792125,BIDU,2021-04-21,214.63999938964844
+792126,BIDU,2021-04-22,214.55999755859372
+792127,BIDU,2021-04-23,220.94000244140625
+792128,BIDU,2021-04-26,216.4600067138672
+792129,BIDU,2021-04-27,216.3999938964844
+792130,BIDU,2021-04-28,215.8300018310547
+792131,BIDU,2021-04-29,212.2899932861328
+792132,BIDU,2021-04-30,210.3300018310547
+792133,BIDU,2021-05-03,204.94000244140625
+792134,BIDU,2021-05-04,199.97999572753903
+792135,BIDU,2021-05-05,195.6300048828125
+792136,BIDU,2021-05-06,192.3300018310547
+792137,BIDU,2021-05-07,191.5500030517578
+792138,BIDU,2021-05-10,183.44000244140625
+792139,BIDU,2021-05-11,189.72000122070312
+792140,BIDU,2021-05-12,183.2899932861328
+792141,BIDU,2021-05-13,179.3000030517578
+792142,BIDU,2021-05-14,186.2100067138672
+792143,BIDU,2021-05-17,189.1999969482422
+792144,BIDU,2021-05-18,188.8800048828125
+792145,BIDU,2021-05-19,189.16000366210935
+792146,BIDU,2021-05-20,193.30999755859372
+792147,BIDU,2021-05-21,189.52999877929688
+792148,BIDU,2021-05-24,188.9600067138672
+792149,BIDU,2021-05-25,192.7700042724609
+792150,BIDU,2021-05-26,194.8800048828125
+792151,BIDU,2021-05-27,194.80999755859372
+792152,BIDU,2021-05-28,196.2700042724609
+792153,BIDU,2021-06-01,201.82000732421875
+792154,BIDU,2021-06-02,197.8500061035156
+792155,BIDU,2021-06-03,189.97000122070312
+792156,BIDU,2021-06-04,192.9900054931641
+792157,BIDU,2021-06-07,188.9199981689453
+792158,BIDU,2021-06-08,188.5800018310547
+792159,BIDU,2021-06-09,186.72999572753903
+792160,BIDU,2021-06-10,190.2100067138672
+792161,BIDU,2021-06-11,187.69000244140625
+792162,BIDU,2021-06-14,189.8300018310547
+792163,BIDU,2021-06-15,186.3000030517578
+792164,BIDU,2021-06-16,184.6100006103516
+792165,BIDU,2021-06-17,185.55999755859372
+792166,BIDU,2021-06-18,186.33999633789065
+792167,BIDU,2021-06-21,185.55999755859372
+792168,BIDU,2021-06-22,187.6100006103516
+792169,BIDU,2021-06-23,189.1699981689453
+792170,BIDU,2021-06-24,194.7700042724609
+792171,BIDU,2021-06-25,202.63999938964844
+792172,BIDU,2021-06-28,205.17999267578125
+792173,BIDU,2021-06-29,207.6699981689453
+792174,BIDU,2021-06-30,203.8999938964844
+792175,BIDU,2021-07-01,201.4600067138672
+792176,BIDU,2021-07-02,196.6999969482422
+792177,BIDU,2021-07-06,186.9499969482422
+792178,BIDU,2021-07-07,182.7100067138672
+792179,BIDU,2021-07-08,175.8800048828125
+792180,BIDU,2021-07-09,181.3600006103516
+792181,BIDU,2021-07-12,180.38999938964844
+792182,BIDU,2021-07-13,184.58999633789065
+792183,BIDU,2021-07-14,181.33999633789065
+792184,BIDU,2021-07-15,185.5200042724609
+792185,BIDU,2021-07-16,179.5800018310547
+792186,BIDU,2021-07-19,176.4499969482422
+792187,BIDU,2021-07-20,177.88999938964844
+792188,BIDU,2021-07-21,180.50999450683597
+792189,BIDU,2021-07-22,178.49000549316406
+792190,BIDU,2021-07-23,172.66000366210938
+792191,BIDU,2021-07-26,162.3699951171875
+792192,BIDU,2021-07-27,157.8300018310547
+792193,BIDU,2021-07-28,166.77999877929688
+792194,BIDU,2021-07-29,167.05999755859375
+792195,BIDU,2021-07-30,164.00999450683594
+792196,BIDU,2021-08-02,166.61000061035156
+792197,BIDU,2021-08-03,164.08999633789062
+792198,BIDU,2021-08-04,163.82000732421875
+792199,BIDU,2021-08-05,165.86000061035156
+792200,BIDU,2021-08-06,164.25999450683594
+792201,BIDU,2021-08-09,166.52999877929688
+792202,BIDU,2021-08-10,165.5500030517578
+792203,BIDU,2021-08-11,164.9499969482422
+792204,BIDU,2021-08-12,159.6300048828125
+792205,BIDU,2021-08-13,152.4499969482422
+792206,BIDU,2021-08-16,146.57000732421875
+792207,BIDU,2021-08-17,142.3800048828125
+792208,BIDU,2021-08-18,142.9600067138672
+792209,BIDU,2021-08-19,137.3300018310547
+792210,BIDU,2021-08-20,137.64999389648438
+792211,BIDU,2021-08-23,142.75999450683594
+792212,BIDU,2021-08-24,155.0800018310547
+792213,BIDU,2021-08-25,155.1300048828125
+792214,BIDU,2021-08-26,154.47000122070312
+792215,BIDU,2021-08-27,153.25999450683594
+792216,BIDU,2021-08-30,153.17999267578125
+792217,BIDU,2021-08-31,157.02000427246094
+792218,BIDU,2021-09-01,165.17999267578125
+792219,BIDU,2021-09-02,162.3699951171875
+792220,BIDU,2021-09-03,162.97999572753906
+792221,BIDU,2021-09-07,166.67999267578125
+792222,BIDU,2021-09-08,162.67999267578125
+792223,BIDU,2021-09-09,163.64999389648438
+792224,BIDU,2021-09-10,164.10000610351562
+792225,BIDU,2021-09-13,163.25999450683594
+792226,BIDU,2021-09-14,160.52000427246094
+792227,BIDU,2021-09-15,161.72999572753906
+792228,BIDU,2021-09-16,159.55999755859375
+792229,BIDU,2021-09-17,162.2100067138672
+792230,BIDU,2021-09-20,154.5
+792231,BIDU,2021-09-21,156.7100067138672
+792232,BIDU,2021-09-22,159.8800048828125
+792233,BIDU,2021-09-23,160.5
+792234,BIDU,2021-09-24,156.57000732421875
+792235,BIDU,2021-09-27,156.94000244140625
+792236,BIDU,2021-09-28,154.02000427246094
+792237,BIDU,2021-09-29,151.9199981689453
+792238,BIDU,2021-09-30,153.75
+792239,BIDU,2021-10-01,151.5800018310547
+792240,BIDU,2021-10-04,146.38999938964844
+792241,BIDU,2021-10-05,149.8000030517578
+792242,BIDU,2021-10-06,149.36000061035156
+792243,BIDU,2021-10-07,156.5500030517578
+792244,BIDU,2021-10-08,162.08999633789062
+792245,BIDU,2021-10-11,162.16000366210938
+792246,BIDU,2021-10-12,159.47000122070312
+792247,BIDU,2021-10-13,163.85000610351562
+792248,BIDU,2021-10-14,162.6999969482422
+792249,BIDU,2021-10-15,163.6300048828125
+792250,BIDU,2021-10-18,171.0399932861328
+792251,BIDU,2021-10-19,179.0
+792252,BIDU,2021-10-20,180.9600067138672
+792253,BIDU,2021-10-21,180.6000061035156
+792254,BIDU,2021-10-22,177.63999938964844
+792255,BIDU,2021-10-25,175.47000122070312
+792256,BIDU,2021-10-26,168.8300018310547
+792257,BIDU,2021-10-27,167.75
+792258,BIDU,2021-10-28,168.7100067138672
+792259,BIDU,2021-10-29,162.24000549316406
+792260,BIDU,2021-11-01,170.32000732421875
+792261,BIDU,2021-11-02,162.27000427246094
+792262,BIDU,2021-11-03,165.3699951171875
+792263,BIDU,2021-11-04,162.5800018310547
+792264,BIDU,2021-11-05,158.22999572753906
+792265,BIDU,2021-11-08,161.4199981689453
+792266,BIDU,2021-11-09,161.6300048828125
+792267,BIDU,2021-11-10,161.55999755859375
+792268,BIDU,2021-11-11,167.25999450683594
+792269,BIDU,2021-11-12,170.57000732421875
+792270,BIDU,2021-11-15,168.6699981689453
+792271,BIDU,2021-11-16,171.27000427246094
+792272,BIDU,2021-11-17,161.82000732421875
+792273,BIDU,2021-11-18,154.36000061035156
+792274,BIDU,2021-11-19,151.77000427246094
+792275,BIDU,2021-11-22,147.80999755859375
+792276,BIDU,2021-11-23,150.49000549316406
+792277,BIDU,2021-11-24,151.38999938964844
+792278,BIDU,2021-11-26,153.05999755859375
+792279,BIDU,2021-11-29,150.2899932861328
+792280,BIDU,2021-11-30,149.83999633789062
+792281,BIDU,2021-12-01,148.8300018310547
+792282,BIDU,2021-12-02,148.9600067138672
+792283,BIDU,2021-12-03,137.38999938964844
+792284,BIDU,2021-12-06,147.64999389648438
+792285,BIDU,2021-12-07,149.88999938964844
+792286,BIDU,2021-12-08,148.92999267578125
+792287,BIDU,2021-12-09,148.69000244140625
+792288,BIDU,2021-12-10,149.33999633789062
+792289,BIDU,2021-12-13,144.5500030517578
+792290,BIDU,2021-12-14,142.88999938964844
+792291,BIDU,2021-12-15,141.41000366210938
+792292,BIDU,2021-12-16,140.1699981689453
+792293,BIDU,2021-12-17,142.08999633789062
+792294,BIDU,2021-12-20,137.55999755859375
+792295,BIDU,2021-12-21,144.82000732421875
+792296,BIDU,2021-12-22,143.4600067138672
+792297,BIDU,2021-12-23,144.1199951171875
+792298,BIDU,2021-12-27,143.77000427246094
+792299,BIDU,2021-12-28,140.8800048828125
+792300,BIDU,2021-12-29,136.3000030517578
+792301,BIDU,2021-12-30,150.61000061035156
+792302,BIDU,2021-12-31,148.7899932861328
+792303,BIDU,2022-01-03,149.10000610351562
+792304,BIDU,2022-01-04,146.52999877929688
+792305,BIDU,2022-01-05,143.8800048828125
+792306,BIDU,2022-01-06,150.75
+792307,BIDU,2022-01-07,153.3300018310547
+792308,BIDU,2022-01-10,152.36000061035156
+792309,BIDU,2022-01-11,156.6999969482422
+792310,BIDU,2022-01-12,159.36000061035156
+792311,BIDU,2022-01-13,152.50999450683594
+792312,BIDU,2022-01-14,154.52999877929688
+792313,BIDU,2022-01-18,152.94000244140625
+792314,BIDU,2022-01-19,154.47999572753906
+792315,BIDU,2022-01-20,162.02999877929688
+792316,BIDU,2022-01-21,156.83999633789062
+792317,BIDU,2022-01-24,149.0500030517578
+792318,BIDU,2022-01-25,150.97000122070312
+792319,BIDU,2022-01-26,148.3000030517578
+792320,BIDU,2022-01-27,143.72999572753906
+792321,BIDU,2022-01-28,146.52999877929688
+792322,BIDU,2022-01-31,159.74000549316406
+792323,BIDU,2022-02-01,161.10000610351562
+792324,BIDU,2022-02-02,158.27000427246094
+792325,BIDU,2022-02-03,154.32000732421875
+792326,BIDU,2022-02-04,158.3800048828125
+792327,BIDU,2022-02-07,155.60000610351562
+792328,BIDU,2022-02-08,162.99000549316406
+792329,BIDU,2022-02-09,166.6999969482422
+792330,BIDU,2022-02-10,164.55999755859375
+792331,BIDU,2022-02-11,160.63999938964844
+792332,BIDU,2022-02-14,160.7899932861328
+792333,BIDU,2022-02-15,166.86000061035156
+792334,BIDU,2022-02-16,167.35000610351562
+792335,BIDU,2022-02-17,166.39999389648438
+792336,BIDU,2022-02-18,157.72000122070312
+792337,BIDU,2022-02-22,151.6699981689453
+792338,BIDU,2022-02-23,149.82000732421875
+792339,BIDU,2022-02-24,151.1199951171875
+792340,BIDU,2022-02-25,153.11000061035156
+792341,BIDU,2022-02-28,152.44000244140625
+792342,BIDU,2022-03-01,162.86000061035156
+792343,BIDU,2022-03-02,160.57000732421875
+792344,BIDU,2022-03-03,155.19000244140625
+792345,BIDU,2022-03-04,147.25999450683594
+792346,BIDU,2022-03-07,138.3699951171875
+792347,BIDU,2022-03-08,136.82000732421875
+792348,BIDU,2022-03-09,144.22999572753906
+792349,BIDU,2022-03-10,135.16000366210938
+792350,BIDU,2022-03-11,118.91999816894533
+792351,BIDU,2022-03-14,108.97000122070312
+792352,BIDU,2022-03-15,108.37999725341795
+792353,BIDU,2022-03-16,150.8699951171875
+792354,BIDU,2022-03-17,147.14999389648438
+792355,BIDU,2022-03-18,149.0399932861328
+792356,BIDU,2022-03-21,146.67999267578125
+792357,BIDU,2022-03-22,154.58999633789062
+792358,BIDU,2022-03-23,154.89999389648438
+792359,BIDU,2022-03-24,150.61000061035156
+792360,BIDU,2022-03-25,146.5399932861328
+792361,BIDU,2022-03-28,147.4499969482422
+792362,BIDU,2022-03-29,147.69000244140625
+792363,BIDU,2022-03-30,143.8300018310547
+792364,BIDU,2022-03-31,132.3000030517578
+792365,BIDU,2022-04-01,140.97000122070312
+792366,BIDU,2022-04-04,153.8000030517578
+792367,BIDU,2022-04-05,144.6199951171875
+792368,BIDU,2022-04-06,140.0
+792369,BIDU,2022-04-07,135.7100067138672
+792370,BIDU,2022-04-08,134.75999450683594
+792371,BIDU,2022-04-11,133.0500030517578
+792372,BIDU,2022-04-12,130.99000549316406
+792373,BIDU,2022-04-13,134.6699981689453
+792374,BIDU,2022-04-14,129.55999755859375
+792375,BIDU,2022-04-18,126.7300033569336
+792376,BIDU,2022-04-19,126.61000061035156
+792377,BIDU,2022-04-20,122.30999755859376
+792378,BIDU,2022-04-21,115.97000122070312
+792379,BIDU,2022-04-22,114.56999969482422
+792380,BIDU,2022-04-25,116.56999969482422
+792381,BIDU,2022-04-26,111.93000030517578
+792382,BIDU,2022-04-27,118.5199966430664
+792383,BIDU,2022-04-28,120.5500030517578
+792384,BIDU,2022-04-29,124.16999816894533
+792385,BIDU,2022-05-02,127.86000061035156
+792386,BIDU,2022-05-03,127.56999969482422
+792387,BIDU,2022-05-04,131.9499969482422
+792388,BIDU,2022-05-05,124.08000183105467
+792389,BIDU,2022-05-06,116.76000213623048
+792390,BIDU,2022-05-09,106.62000274658205
+792391,BIDU,2022-05-10,107.91000366210938
+792392,BIDU,2022-05-11,106.08999633789062
+792393,BIDU,2022-05-12,107.87999725341795
+792394,BIDU,2022-05-13,116.94000244140624
+792395,BIDU,2022-05-16,117.8000030517578
+792396,BIDU,2022-05-17,123.44000244140624
+792397,BIDU,2022-05-18,118.86000061035156
+792398,BIDU,2022-05-19,125.33999633789062
+792399,BIDU,2022-05-20,124.47000122070312
+792400,BIDU,2022-05-23,124.0
+792401,BIDU,2022-05-24,115.7300033569336
+792402,BIDU,2022-05-25,119.31999969482422
+792403,BIDU,2022-05-26,136.19000244140625
+792404,BIDU,2022-05-27,139.08999633789062
+792405,BIDU,2022-05-31,140.35000610351562
+792406,BIDU,2022-06-01,141.30999755859375
+792407,BIDU,2022-06-02,146.1999969482422
+792408,BIDU,2022-06-03,143.4199981689453
+792409,BIDU,2022-06-06,146.99000549316406
+792410,BIDU,2022-06-07,150.5800018310547
+792411,BIDU,2022-06-08,152.8800048828125
+792412,BIDU,2022-06-09,145.50999450683594
+792413,BIDU,2022-06-10,142.8699951171875
+792414,BIDU,2022-06-13,131.8800048828125
+792415,BIDU,2022-06-14,140.8000030517578
+792416,BIDU,2022-06-15,144.82000732421875
+792417,BIDU,2022-06-16,137.3800048828125
+792418,BIDU,2022-06-17,139.8300018310547
+792419,BIDU,2022-06-21,145.6300048828125
+792420,BIDU,2022-06-22,142.69000244140625
+792421,BIDU,2022-06-23,146.1300048828125
+792422,BIDU,2022-06-24,151.33999633789062
+792423,BIDU,2022-06-27,155.24000549316406
+792424,BIDU,2022-06-28,153.7899932861328
+792425,BIDU,2022-06-29,151.32000732421875
+792426,BIDU,2022-06-30,148.72999572753906
+792427,BIDU,2022-07-01,151.49000549316406
+792428,BIDU,2022-07-05,154.25
+792429,BIDU,2022-07-06,149.1999969482422
+792430,BIDU,2022-07-07,154.69000244140625
+792431,BIDU,2022-07-08,152.39999389648438
+792432,BIDU,2022-07-11,143.72999572753906
+792433,BIDU,2022-07-12,143.47999572753906
+792434,BIDU,2022-07-13,145.25999450683594
+792435,BIDU,2022-07-14,142.07000732421875
+792436,BIDU,2022-07-15,140.08999633789062
+792437,BIDU,2022-07-18,141.0800018310547
+792438,BIDU,2022-07-19,142.3800048828125
+792439,BIDU,2022-07-20,140.82000732421875
+792440,BIDU,2022-07-21,144.57000732421875
+792441,BIDU,2022-07-22,140.00999450683594
+792442,BIDU,2022-07-25,140.25
+792443,BIDU,2022-07-26,138.1699981689453
+792444,BIDU,2022-07-27,141.00999450683594
+792445,BIDU,2022-07-28,140.60000610351562
+792446,BIDU,2022-07-29,136.57000732421875
+792447,BIDU,2022-08-01,135.00999450683594
+792448,BIDU,2022-08-02,134.16000366210938
+792449,BIDU,2022-08-03,136.6300048828125
+792450,BIDU,2022-08-04,140.07000732421875
+792451,BIDU,2022-08-05,137.82000732421875
+792452,BIDU,2022-08-08,136.39999389648438
+792453,BIDU,2022-08-09,135.60000610351562
+792454,BIDU,2022-08-10,137.74000549316406
+792455,BIDU,2022-08-11,139.3800048828125
+792456,BIDU,2022-08-12,140.36000061035156
+792457,BIDU,2022-08-15,139.50999450683594
+792458,BIDU,2022-08-16,136.13999938964844
+792459,BIDU,2022-08-17,132.63999938964844
+792460,BIDU,2022-08-18,128.3300018310547
+792461,BIDU,2022-08-19,129.1300048828125
+792462,BIDU,2022-08-22,131.4600067138672
+792463,BIDU,2022-08-23,134.07000732421875
+792464,BIDU,2022-08-24,138.89999389648438
+792465,BIDU,2022-08-25,151.02000427246094
+792466,BIDU,2022-08-26,147.7100067138672
+792467,BIDU,2022-08-29,147.32000732421875
+792468,BIDU,2022-08-30,137.69000244140625
+792469,BIDU,2022-08-31,143.97000122070312
+792470,BIDU,2022-09-01,144.47999572753906
+792471,BIDU,2022-09-02,140.0500030517578
+792472,BIDU,2022-09-06,134.89999389648438
+792473,BIDU,2022-09-07,137.25
+792474,BIDU,2022-09-08,135.86000061035156
+792475,BIDU,2022-09-09,138.42999267578125
+792476,BIDU,2022-09-12,139.55999755859375
+792477,BIDU,2022-09-13,131.30999755859375
+792478,BIDU,2022-09-14,128.77000427246094
+792479,BIDU,2022-09-15,127.30999755859376
+792480,BIDU,2022-09-16,123.69000244140624
+792481,BIDU,2022-09-19,126.25
+792482,BIDU,2022-09-20,126.16000366210938
+792483,BIDU,2022-09-21,119.56999969482422
+792484,BIDU,2022-09-22,118.81999969482422
+792485,BIDU,2022-09-23,118.75
+792486,BIDU,2022-09-26,119.47000122070312
+792487,BIDU,2022-09-27,119.2699966430664
+792488,BIDU,2022-09-28,121.4000015258789
+792489,BIDU,2022-09-29,117.72000122070312
+792490,BIDU,2022-09-30,117.48999786376952
+792491,BIDU,2022-10-03,119.4800033569336
+792492,BIDU,2022-10-04,123.3000030517578
+792493,BIDU,2022-10-05,123.26000213623048
+792494,BIDU,2022-10-06,122.66999816894533
+792495,BIDU,2022-10-07,120.44000244140624
+792496,BIDU,2022-10-10,115.0500030517578
+792497,BIDU,2022-10-11,108.66000366210938
+792498,BIDU,2022-10-12,107.47000122070312
+792499,BIDU,2022-10-13,107.1500015258789
+792500,BIDU,2022-10-14,100.29000091552734
+792501,BIDU,2022-10-17,101.86000061035156
+792502,BIDU,2022-10-18,102.29000091552734
+792503,BIDU,2022-10-19,93.2699966430664
+792504,BIDU,2022-10-20,93.37000274658205
+792505,BIDU,2022-10-21,91.2300033569336
+792506,BIDU,2022-10-24,79.75
+792507,BIDU,2022-10-25,81.20999908447266
+792508,BIDU,2022-10-26,84.19000244140625
+792509,BIDU,2022-10-27,80.94999694824219
+792510,BIDU,2022-10-28,78.54000091552734
+792511,BIDU,2022-10-31,76.56999969482422
+792512,BIDU,2022-11-01,78.2300033569336
+792513,BIDU,2022-11-02,78.12999725341797
+792514,BIDU,2022-11-03,78.1500015258789
+792515,BIDU,2022-11-04,85.19999694824219
+792516,BIDU,2022-11-07,85.0199966430664
+792517,BIDU,2022-11-08,85.19000244140625
+792518,BIDU,2022-11-09,79.4800033569336
+792519,BIDU,2022-11-10,86.11000061035156
+792520,BIDU,2022-11-11,89.45999908447266
+792521,BIDU,2022-11-14,91.4499969482422
+792522,BIDU,2022-11-15,99.6999969482422
+792523,BIDU,2022-11-16,94.75
+792524,BIDU,2022-11-17,99.58000183105467
+792525,BIDU,2022-11-18,95.97000122070312
+792526,BIDU,2022-11-21,94.55999755859376
+792527,BIDU,2022-11-22,95.08000183105467
+792528,BIDU,2022-11-23,97.0
+792529,BIDU,2022-11-25,93.36000061035156
+792530,BIDU,2022-11-28,94.63999938964844
+792531,BIDU,2022-11-29,99.63999938964844
+792532,BIDU,2022-11-30,108.5999984741211
+792533,BIDU,2022-12-01,108.66999816894533
+792534,BIDU,2022-12-02,113.8000030517578
+792535,BIDU,2022-12-05,116.91999816894533
+792536,BIDU,2022-12-06,117.33000183105467
+792537,BIDU,2022-12-07,114.58000183105467
+792538,BIDU,2022-12-08,120.33000183105467
+792539,BIDU,2022-12-09,119.98999786376952
+792540,BIDU,2022-12-12,116.5999984741211
+792541,BIDU,2022-12-13,119.16000366210938
+792542,BIDU,2022-12-14,119.22000122070312
+792543,BIDU,2022-12-15,113.6999969482422
+792544,BIDU,2022-12-16,112.58999633789062
+792545,BIDU,2022-12-19,112.08000183105467
+792546,BIDU,2022-12-20,108.11000061035156
+792547,BIDU,2022-12-21,113.29000091552734
+792548,BIDU,2022-12-22,112.73999786376952
+792549,BIDU,2022-12-23,111.61000061035156
+792550,BIDU,2022-12-27,116.4800033569336
+792551,BIDU,2022-12-28,111.5999984741211
+792552,BIDU,2022-12-29,115.0999984741211
+792553,BIDU,2022-12-30,114.37999725341795
+792554,BIDU,2023-01-03,119.12999725341795
+792555,BIDU,2023-01-04,131.75999450683594
+792556,BIDU,2023-01-05,132.52999877929688
+792557,BIDU,2023-01-06,133.05999755859375
+792558,BIDU,2023-01-09,133.38999938964844
+792559,BIDU,2023-01-10,134.75
+792560,BIDU,2023-01-11,138.6199951171875
+792561,BIDU,2023-01-12,136.52000427246094
+792562,BIDU,2023-01-13,138.97999572753906
+792563,BIDU,2023-01-17,130.6199951171875
+792564,BIDU,2023-01-18,125.91999816894533
+792565,BIDU,2023-01-19,128.17999267578125
+792566,BIDU,2023-01-20,135.75
+792567,BIDU,2023-01-23,136.33999633789062
+792568,BIDU,2023-01-24,132.7899932861328
+792569,BIDU,2023-01-25,134.22999572753906
+792570,BIDU,2023-01-26,138.42999267578125
+792571,BIDU,2023-01-27,139.0399932861328
+792572,BIDU,2023-01-30,138.47999572753906
+792573,BIDU,2023-01-31,134.67999267578125
+792574,BIDU,2023-02-01,152.25
+792575,BIDU,2023-02-02,151.2899932861328
+792576,BIDU,2023-02-03,143.05999755859375
+792577,BIDU,2023-02-06,142.82000732421875
+792578,BIDU,2023-02-07,160.22000122070312
+792579,BIDU,2023-02-08,152.33999633789062
+792580,BIDU,2023-02-09,148.07000732421875
+792581,BIDU,2023-02-10,138.99000549316406
+792582,BIDU,2023-02-13,146.86000061035156
+792583,BIDU,2023-02-14,149.07000732421875
+792584,BIDU,2023-02-15,152.0399932861328
+792585,BIDU,2023-02-16,149.00999450683594
+792586,BIDU,2023-02-17,141.7100067138672
+792587,BIDU,2023-02-21,140.82000732421875
+792588,BIDU,2023-02-22,137.1199951171875
+792589,BIDU,2023-02-23,137.94000244140625
+792590,BIDU,2023-02-24,132.50999450683594
+792591,BIDU,2023-02-27,139.36000061035156
+792592,BIDU,2023-02-28,137.69000244140625
+792593,BIDU,2023-03-01,143.66000366210938
+792594,BIDU,2023-03-02,150.22999572753906
+792595,BIDU,2023-03-03,153.4600067138672
+792596,BIDU,2023-03-06,149.50999450683594
+792597,BIDU,2023-03-07,142.63999938964844
+792598,BIDU,2023-03-08,142.10000610351562
+792599,BIDU,2023-03-09,131.4600067138672
+792600,BIDU,2023-03-10,132.4199981689453
+792601,BIDU,2023-03-13,133.64999389648438
+792602,BIDU,2023-03-14,136.6999969482422
+792603,BIDU,2023-03-15,133.10000610351562
+792604,BIDU,2023-03-16,138.16000366210938
+792605,BIDU,2023-03-17,146.83999633789062
+792606,BIDU,2023-03-20,150.17999267578125
+792607,BIDU,2023-03-21,151.75
+792608,BIDU,2023-03-22,148.66000366210938
+792609,BIDU,2023-03-23,150.91000366210938
+792610,BIDU,2023-03-24,156.27000427246094
+792611,BIDU,2023-03-27,152.72999572753906
+792612,BIDU,2023-03-28,159.9600067138672
+792613,BIDU,2023-03-29,157.9499969482422
+792614,BIDU,2023-03-30,153.82000732421875
+792615,BIDU,2023-03-31,150.9199981689453
+792616,BIDU,2023-04-03,149.19000244140625
+792617,BIDU,2023-04-04,148.57000732421875
+792618,BIDU,2023-04-05,144.5399932861328
+792619,BIDU,2023-04-06,144.99000549316406
+792620,BIDU,2023-04-10,139.0
+792621,BIDU,2023-04-11,136.69000244140625
+792622,BIDU,2023-04-12,136.39999389648438
+792623,BIDU,2023-04-13,132.72999572753906
+792624,BIDU,2023-04-14,128.75
+792625,BIDU,2023-04-17,131.5399932861328
+792626,BIDU,2023-04-18,131.17999267578125
+792627,BIDU,2023-04-19,128.14999389648438
+792628,BIDU,2023-04-20,127.44000244140624
+792629,BIDU,2023-04-21,124.95999908447266
+792630,BIDU,2023-04-24,122.62000274658205
+792631,BIDU,2023-04-25,116.94000244140624
+792632,BIDU,2023-04-26,117.06999969482422
+792633,BIDU,2023-04-27,118.45999908447266
+792634,BIDU,2023-04-28,120.61000061035156
+792635,BIDU,2023-05-01,121.27999877929688
+792636,BIDU,2023-05-02,117.52999877929688
+792637,BIDU,2023-05-03,116.69000244140624
+792638,BIDU,2023-05-04,121.3499984741211
+792639,BIDU,2023-05-05,123.4499969482422
+792640,BIDU,2023-05-08,122.48999786376952
+792641,BIDU,2023-05-09,119.4800033569336
+792642,BIDU,2023-05-10,118.9000015258789
+792643,BIDU,2023-05-11,124.16999816894533
+792644,BIDU,2023-05-12,120.06999969482422
+792645,BDX,1973-02-21,2.2637200355529785
+792646,BDX,1973-02-22,2.286585092544556
+792647,BDX,1973-02-23,2.309451103210449
+792648,BDX,1973-02-26,2.3399391174316406
+792649,BDX,1973-02-27,2.248476028442383
+792650,BDX,1973-02-28,2.294207096099853
+792651,BDX,1973-03-01,2.2637200355529785
+792652,BDX,1973-03-02,2.324695110321045
+792653,BDX,1973-03-05,2.324695110321045
+792654,BDX,1973-03-06,2.34756088256836
+792655,BDX,1973-03-07,2.362804889678955
+792656,BDX,1973-03-08,2.3932929039001465
+792657,BDX,1973-03-09,2.378048896789551
+792658,BDX,1973-03-12,2.370426893234253
+792659,BDX,1973-03-13,2.378048896789551
+792660,BDX,1973-03-14,2.3856709003448486
+792661,BDX,1973-03-15,2.3932929039001465
+792662,BDX,1973-03-16,2.317073106765747
+792663,BDX,1973-03-19,2.278963088989258
+792664,BDX,1973-03-20,2.278963088989258
+792665,BDX,1973-03-21,2.2560980319976807
+792666,BDX,1973-03-22,2.202744007110596
+792667,BDX,1973-03-23,2.2179880142211914
+792668,BDX,1973-03-26,2.2256100177764893
+792669,BDX,1973-03-27,2.2637200355529785
+792670,BDX,1973-03-28,2.27134108543396
+792671,BDX,1973-03-29,2.27134108543396
+792672,BDX,1973-03-30,2.2637200355529785
+792673,BDX,1973-04-02,2.233232021331787
+792674,BDX,1973-04-03,2.2256100177764893
+792675,BDX,1973-04-04,2.233232021331787
+792676,BDX,1973-04-05,2.2103660106658936
+792677,BDX,1973-04-06,2.2256100177764893
+792678,BDX,1973-04-09,2.2560980319976807
+792679,BDX,1973-04-10,2.294207096099853
+792680,BDX,1973-04-11,2.301829099655152
+792681,BDX,1973-04-12,2.3399391174316406
+792682,BDX,1973-04-13,2.34756088256836
+792683,BDX,1973-04-16,2.324695110321045
+792684,BDX,1973-04-17,2.34756088256836
+792685,BDX,1973-04-18,2.3399391174316406
+792686,BDX,1973-04-19,2.370426893234253
+792687,BDX,1973-04-23,2.378048896789551
+792688,BDX,1973-04-24,2.248476028442383
+792689,BDX,1973-04-25,2.1646339893341064
+792690,BDX,1973-04-26,2.248476028442383
+792691,BDX,1973-04-27,2.202744007110596
+792692,BDX,1973-04-30,2.2256100177764893
+792693,BDX,1973-05-01,2.2256100177764893
+792694,BDX,1973-05-02,2.286585092544556
+792695,BDX,1973-05-03,2.2560980319976807
+792696,BDX,1973-05-04,2.317073106765747
+792697,BDX,1973-05-07,2.34756088256836
+792698,BDX,1973-05-08,2.378048896789551
+792699,BDX,1973-05-09,2.3856709003448486
+792700,BDX,1973-05-10,2.362804889678955
+792701,BDX,1973-05-11,2.301829099655152
+792702,BDX,1973-05-14,2.195122003555298
+792703,BDX,1973-05-15,2.2256100177764893
+792704,BDX,1973-05-16,2.233232021331787
+792705,BDX,1973-05-17,2.2256100177764893
+792706,BDX,1973-05-18,2.195122003555298
+792707,BDX,1973-05-21,2.179877996444702
+792708,BDX,1973-05-22,2.1646339893341064
+792709,BDX,1973-05-23,2.2560980319976807
+792710,BDX,1973-05-24,2.378048896789551
+792711,BDX,1973-05-25,2.408536911010742
+792712,BDX,1973-05-29,2.3399391174316406
+792713,BDX,1973-05-30,2.2637200355529785
+792714,BDX,1973-05-31,2.233232021331787
+792715,BDX,1973-06-01,2.195122003555298
+792716,BDX,1973-06-04,2.141767978668213
+792717,BDX,1973-06-05,2.134145975112915
+792718,BDX,1973-06-06,2.10365891456604
+792719,BDX,1973-06-07,2.0731709003448486
+792720,BDX,1973-06-08,2.126523971557617
+792721,BDX,1973-06-11,2.1722559928894043
+792722,BDX,1973-06-12,2.2179880142211914
+792723,BDX,1973-06-13,2.248476028442383
+792724,BDX,1973-06-14,2.2256100177764893
+792725,BDX,1973-06-15,2.195122003555298
+792726,BDX,1973-06-18,2.1875
+792727,BDX,1973-06-19,2.0731709003448486
+792728,BDX,1973-06-20,2.10365891456604
+792729,BDX,1973-06-21,2.050304889678955
+792730,BDX,1973-06-22,2.042682886123657
+792731,BDX,1973-06-25,2.0198171138763428
+792732,BDX,1973-06-26,2.050304889678955
+792733,BDX,1973-06-27,2.050304889678955
+792734,BDX,1973-06-28,2.0731709003448486
+792735,BDX,1973-06-29,2.0807929039001465
+792736,BDX,1973-07-02,2.012195110321045
+792737,BDX,1973-07-03,2.012195110321045
+792738,BDX,1973-07-05,2.0274391174316406
+792739,BDX,1973-07-06,1.99695098400116
+792740,BDX,1973-07-09,2.012195110321045
+792741,BDX,1973-07-10,2.0731709003448486
+792742,BDX,1973-07-11,2.179877996444702
+792743,BDX,1973-07-12,2.202744007110596
+792744,BDX,1973-07-13,2.1875
+792745,BDX,1973-07-16,2.286585092544556
+792746,BDX,1973-07-17,2.362804889678955
+792747,BDX,1973-07-18,2.355182886123657
+792748,BDX,1973-07-19,2.34756088256836
+792749,BDX,1973-07-20,2.362804889678955
+792750,BDX,1973-07-23,2.3399391174316406
+792751,BDX,1973-07-24,2.317073106765747
+792752,BDX,1973-07-25,2.3856709003448486
+792753,BDX,1973-07-26,2.446645975112915
+792754,BDX,1973-07-27,2.4695119857788086
+792755,BDX,1973-07-30,2.446645975112915
+792756,BDX,1973-07-31,2.3856709003448486
+792757,BDX,1973-08-01,2.3323171138763428
+792758,BDX,1973-08-02,2.317073106765747
+792759,BDX,1973-08-03,2.27134108543396
+792760,BDX,1973-08-06,2.3323171138763428
+792761,BDX,1973-08-07,2.3932929039001465
+792762,BDX,1973-08-08,2.378048896789551
+792763,BDX,1973-08-09,2.362804889678955
+792764,BDX,1973-08-10,2.34756088256836
+792765,BDX,1973-08-13,2.3323171138763428
+792766,BDX,1973-08-14,2.301829099655152
+792767,BDX,1973-08-15,2.2637200355529785
+792768,BDX,1973-08-16,2.2179880142211914
+792769,BDX,1973-08-17,2.202744007110596
+792770,BDX,1973-08-20,2.195122003555298
+792771,BDX,1973-08-21,2.1646339893341064
+792772,BDX,1973-08-22,2.0884149074554443
+792773,BDX,1973-08-23,2.126523971557617
+792774,BDX,1973-08-24,2.111279964447021
+792775,BDX,1973-08-27,2.2179880142211914
+792776,BDX,1973-08-28,2.286585092544556
+792777,BDX,1973-08-29,2.286585092544556
+792778,BDX,1973-08-30,2.286585092544556
+792779,BDX,1973-08-31,2.301829099655152
+792780,BDX,1973-09-04,2.309451103210449
+792781,BDX,1973-09-05,2.294207096099853
+792782,BDX,1973-09-06,2.324695110321045
+792783,BDX,1973-09-07,2.423779964447021
+792784,BDX,1973-09-10,2.4009149074554443
+792785,BDX,1973-09-11,2.378048896789551
+792786,BDX,1973-09-12,2.378048896789551
+792787,BDX,1973-09-13,2.34756088256836
+792788,BDX,1973-09-14,2.378048896789551
+792789,BDX,1973-09-17,2.3932929039001465
+792790,BDX,1973-09-18,2.378048896789551
+792791,BDX,1973-09-19,2.3932929039001465
+792792,BDX,1973-09-20,2.362804889678955
+792793,BDX,1973-09-21,2.3399391174316406
+792794,BDX,1973-09-24,2.355182886123657
+792795,BDX,1973-09-25,2.408536911010742
+792796,BDX,1973-09-26,2.515244007110596
+792797,BDX,1973-09-27,2.4847559928894043
+792798,BDX,1973-09-28,2.5
+792799,BDX,1973-10-01,2.5
+792800,BDX,1973-10-02,2.515244007110596
+792801,BDX,1973-10-03,2.5
+792802,BDX,1973-10-04,2.5381100177764893
+792803,BDX,1973-10-05,2.606707096099853
+792804,BDX,1973-10-08,2.6448171138763428
+792805,BDX,1973-10-09,2.637195110321045
+792806,BDX,1973-10-10,2.606707096099853
+792807,BDX,1973-10-11,2.637195110321045
+792808,BDX,1973-10-12,2.675304889678955
+792809,BDX,1973-10-15,2.606707096099853
+792810,BDX,1973-10-16,2.5762200355529785
+792811,BDX,1973-10-17,2.599085092544556
+792812,BDX,1973-10-18,2.591463088989258
+792813,BDX,1973-10-19,2.591463088989258
+792814,BDX,1973-10-22,2.560976028442383
+792815,BDX,1973-10-23,2.6524391174316406
+792816,BDX,1973-10-24,2.629573106765747
+792817,BDX,1973-10-25,2.629573106765747
+792818,BDX,1973-10-26,2.637195110321045
+792819,BDX,1973-10-29,2.667682886123657
+792820,BDX,1973-10-30,2.6448171138763428
+792821,BDX,1973-10-31,2.637195110321045
+792822,BDX,1973-11-01,2.629573106765747
+792823,BDX,1973-11-02,2.5
+792824,BDX,1973-11-05,2.370426893234253
+792825,BDX,1973-11-06,2.3856709003448486
+792826,BDX,1973-11-07,2.408536911010742
+792827,BDX,1973-11-08,2.4771339893341064
+792828,BDX,1973-11-09,2.408536911010742
+792829,BDX,1973-11-12,2.34756088256836
+792830,BDX,1973-11-13,2.408536911010742
+792831,BDX,1973-11-14,2.408536911010742
+792832,BDX,1973-11-15,2.439023971557617
+792833,BDX,1973-11-16,2.446645975112915
+792834,BDX,1973-11-19,2.439023971557617
+792835,BDX,1973-11-20,2.34756088256836
+792836,BDX,1973-11-21,2.439023971557617
+792837,BDX,1973-11-23,2.446645975112915
+792838,BDX,1973-11-26,2.34756088256836
+792839,BDX,1973-11-27,2.355182886123657
+792840,BDX,1973-11-28,2.362804889678955
+792841,BDX,1973-11-29,2.370426893234253
+792842,BDX,1973-11-30,2.34756088256836
+792843,BDX,1973-12-03,2.317073106765747
+792844,BDX,1973-12-04,2.3399391174316406
+792845,BDX,1973-12-05,2.2560980319976807
+792846,BDX,1973-12-06,2.1570119857788086
+792847,BDX,1973-12-07,2.2256100177764893
+792848,BDX,1973-12-10,2.317073106765747
+792849,BDX,1973-12-11,2.248476028442383
+792850,BDX,1973-12-12,2.1722559928894043
+792851,BDX,1973-12-13,2.0731709003448486
+792852,BDX,1973-12-14,2.0884149074554443
+792853,BDX,1973-12-17,2.0884149074554443
+792854,BDX,1973-12-18,2.1493899822235107
+792855,BDX,1973-12-19,2.0884149074554443
+792856,BDX,1973-12-20,2.141767978668213
+792857,BDX,1973-12-21,2.0884149074554443
+792858,BDX,1973-12-24,2.065548896789551
+792859,BDX,1973-12-26,2.1646339893341064
+792860,BDX,1973-12-27,2.294207096099853
+792861,BDX,1973-12-28,2.355182886123657
+792862,BDX,1973-12-31,2.286585092544556
+792863,BDX,1974-01-02,2.286585092544556
+792864,BDX,1974-01-03,2.3323171138763428
+792865,BDX,1974-01-04,2.2560980319976807
+792866,BDX,1974-01-07,2.1646339893341064
+792867,BDX,1974-01-08,2.0807929039001465
+792868,BDX,1974-01-09,2.012195110321045
+792869,BDX,1974-01-10,2.012195110321045
+792870,BDX,1974-01-11,2.050304889678955
+792871,BDX,1974-01-14,2.050304889678955
+792872,BDX,1974-01-15,2.042682886123657
+792873,BDX,1974-01-16,2.004573106765747
+792874,BDX,1974-01-17,2.057926893234253
+792875,BDX,1974-01-18,2.057926893234253
+792876,BDX,1974-01-21,2.0274391174316406
+792877,BDX,1974-01-22,2.065548896789551
+792878,BDX,1974-01-23,2.126523971557617
+792879,BDX,1974-01-24,2.134145975112915
+792880,BDX,1974-01-25,2.134145975112915
+792881,BDX,1974-01-28,2.1493899822235107
+792882,BDX,1974-01-29,2.1646339893341064
+792883,BDX,1974-01-30,2.240854024887085
+792884,BDX,1974-01-31,2.248476028442383
+792885,BDX,1974-02-01,2.195122003555298
+792886,BDX,1974-02-04,2.134145975112915
+792887,BDX,1974-02-05,2.134145975112915
+792888,BDX,1974-02-06,2.134145975112915
+792889,BDX,1974-02-07,2.134145975112915
+792890,BDX,1974-02-08,2.134145975112915
+792891,BDX,1974-02-11,2.134145975112915
+792892,BDX,1974-02-12,2.096036911010742
+792893,BDX,1974-02-13,2.042682886123657
+792894,BDX,1974-02-14,2.004573106765747
+792895,BDX,1974-02-15,2.03506088256836
+792896,BDX,1974-02-19,2.0274391174316406
+792897,BDX,1974-02-20,2.03506088256836
+792898,BDX,1974-02-21,2.096036911010742
+792899,BDX,1974-02-22,2.10365891456604
+792900,BDX,1974-02-25,2.1493899822235107
+792901,BDX,1974-02-26,2.1493899822235107
+792902,BDX,1974-02-27,2.11890196800232
+792903,BDX,1974-02-28,2.11890196800232
+792904,BDX,1974-03-01,2.111279964447021
+792905,BDX,1974-03-04,2.141767978668213
+792906,BDX,1974-03-05,2.1875
+792907,BDX,1974-03-06,2.195122003555298
+792908,BDX,1974-03-07,2.1646339893341064
+792909,BDX,1974-03-08,2.1646339893341064
+792910,BDX,1974-03-11,2.179877996444702
+792911,BDX,1974-03-12,2.240854024887085
+792912,BDX,1974-03-13,2.248476028442383
+792913,BDX,1974-03-14,2.324695110321045
+792914,BDX,1974-03-15,2.317073106765747
+792915,BDX,1974-03-18,2.2560980319976807
+792916,BDX,1974-03-19,2.2637200355529785
+792917,BDX,1974-03-20,2.286585092544556
+792918,BDX,1974-03-21,2.317073106765747
+792919,BDX,1974-03-22,2.3399391174316406
+792920,BDX,1974-03-25,2.355182886123657
+792921,BDX,1974-03-26,2.3856709003448486
+792922,BDX,1974-03-27,2.3399391174316406
+792923,BDX,1974-03-28,2.233232021331787
+792924,BDX,1974-03-29,2.233232021331787
+792925,BDX,1974-04-01,2.278963088989258
+792926,BDX,1974-04-02,2.2637200355529785
+792927,BDX,1974-04-03,2.286585092544556
+792928,BDX,1974-04-04,2.27134108543396
+792929,BDX,1974-04-05,2.240854024887085
+792930,BDX,1974-04-08,2.2179880142211914
+792931,BDX,1974-04-09,2.233232021331787
+792932,BDX,1974-04-10,2.248476028442383
+792933,BDX,1974-04-11,2.2256100177764893
+792934,BDX,1974-04-15,2.2560980319976807
+792935,BDX,1974-04-16,2.301829099655152
+792936,BDX,1974-04-17,2.286585092544556
+792937,BDX,1974-04-18,2.195122003555298
+792938,BDX,1974-04-19,2.179877996444702
+792939,BDX,1974-04-22,2.141767978668213
+792940,BDX,1974-04-23,2.050304889678955
+792941,BDX,1974-04-24,2.065548896789551
+792942,BDX,1974-04-25,2.057926893234253
+792943,BDX,1974-04-26,2.134145975112915
+792944,BDX,1974-04-29,2.126523971557617
+792945,BDX,1974-04-30,2.134145975112915
+792946,BDX,1974-05-01,2.240854024887085
+792947,BDX,1974-05-02,2.2179880142211914
+792948,BDX,1974-05-03,2.2256100177764893
+792949,BDX,1974-05-06,2.2637200355529785
+792950,BDX,1974-05-07,2.286585092544556
+792951,BDX,1974-05-08,2.278963088989258
+792952,BDX,1974-05-09,2.27134108543396
+792953,BDX,1974-05-10,2.2637200355529785
+792954,BDX,1974-05-13,2.2256100177764893
+792955,BDX,1974-05-14,2.233232021331787
+792956,BDX,1974-05-15,2.248476028442383
+792957,BDX,1974-05-16,2.240854024887085
+792958,BDX,1974-05-17,2.2256100177764893
+792959,BDX,1974-05-20,2.286585092544556
+792960,BDX,1974-05-21,2.286585092544556
+792961,BDX,1974-05-22,2.27134108543396
+792962,BDX,1974-05-23,2.2637200355529785
+792963,BDX,1974-05-24,2.301829099655152
+792964,BDX,1974-05-28,2.301829099655152
+792965,BDX,1974-05-29,2.294207096099853
+792966,BDX,1974-05-30,2.324695110321045
+792967,BDX,1974-05-31,2.27134108543396
+792968,BDX,1974-06-03,2.355182886123657
+792969,BDX,1974-06-04,2.378048896789551
+792970,BDX,1974-06-05,2.370426893234253
+792971,BDX,1974-06-06,2.3932929039001465
+792972,BDX,1974-06-07,2.43140196800232
+792973,BDX,1974-06-10,2.362804889678955
+792974,BDX,1974-06-11,2.34756088256836
+792975,BDX,1974-06-12,2.3323171138763428
+792976,BDX,1974-06-13,2.370426893234253
+792977,BDX,1974-06-14,2.324695110321045
+792978,BDX,1974-06-17,2.2560980319976807
+792979,BDX,1974-06-18,2.233232021331787
+792980,BDX,1974-06-19,2.233232021331787
+792981,BDX,1974-06-20,2.2256100177764893
+792982,BDX,1974-06-21,2.2103660106658936
+792983,BDX,1974-06-24,2.2179880142211914
+792984,BDX,1974-06-25,2.240854024887085
+792985,BDX,1974-06-26,2.2103660106658936
+792986,BDX,1974-06-27,2.179877996444702
+792987,BDX,1974-06-28,2.179877996444702
+792988,BDX,1974-07-01,2.195122003555298
+792989,BDX,1974-07-02,2.065548896789551
+792990,BDX,1974-07-03,2.042682886123657
+792991,BDX,1974-07-05,2.012195110321045
+792992,BDX,1974-07-08,1.981706976890564
+792993,BDX,1974-07-09,1.9664629697799685
+792994,BDX,1974-07-10,1.9512200355529783
+792995,BDX,1974-07-11,1.9588409662246704
+792996,BDX,1974-07-12,1.99695098400116
+792997,BDX,1974-07-15,2.004573106765747
+792998,BDX,1974-07-16,1.9588409662246704
+792999,BDX,1974-07-17,1.9664629697799685
+793000,BDX,1974-07-18,1.9664629697799685
+793001,BDX,1974-07-19,1.974084973335266
+793002,BDX,1974-07-22,1.9664629697799685
+793003,BDX,1974-07-23,1.9664629697799685
+793004,BDX,1974-07-24,1.9512200355529783
+793005,BDX,1974-07-25,1.829267978668213
+793006,BDX,1974-07-26,1.7911590337753296
+793007,BDX,1974-07-29,1.7911590337753296
+793008,BDX,1974-07-30,1.7378050088882446
+793009,BDX,1974-07-31,1.7301830053329468
+793010,BDX,1974-08-01,1.7073169946670532
+793011,BDX,1974-08-02,1.6768289804458618
+793012,BDX,1974-08-05,1.669206976890564
+793013,BDX,1974-08-06,1.615854024887085
+793014,BDX,1974-08-07,1.6996949911117554
+793015,BDX,1974-08-08,1.6768289804458618
+793016,BDX,1974-08-09,1.615854024887085
+793017,BDX,1974-08-12,1.570122003555298
+793018,BDX,1974-08-13,1.570122003555298
+793019,BDX,1974-08-14,1.5472559928894043
+793020,BDX,1974-08-15,1.4481710195541382
+793021,BDX,1974-08-16,1.3719509840011597
+793022,BDX,1974-08-19,1.2804880142211914
+793023,BDX,1974-08-20,1.356706976890564
+793024,BDX,1974-08-21,1.3719509840011597
+793025,BDX,1974-08-22,1.3719509840011597
+793026,BDX,1974-08-23,1.4253050088882446
+793027,BDX,1974-08-26,1.5243899822235107
+793028,BDX,1974-08-27,1.5015239715576172
+793029,BDX,1974-08-28,1.5472559928894043
+793030,BDX,1974-08-29,1.5472559928894043
+793031,BDX,1974-08-30,1.6310980319976809
+793032,BDX,1974-09-03,1.463415026664734
+793033,BDX,1974-09-04,1.4939019680023191
+793034,BDX,1974-09-05,1.615854024887085
+793035,BDX,1974-09-06,1.6006100177764893
+793036,BDX,1974-09-09,1.5243899822235107
+793037,BDX,1974-09-10,1.410061001777649
+793038,BDX,1974-09-11,1.410061001777649
+793039,BDX,1974-09-12,1.4176830053329468
+793040,BDX,1974-09-13,1.3643289804458618
+793041,BDX,1974-09-16,1.4176830053329468
+793042,BDX,1974-09-17,1.4176830053329468
+793043,BDX,1974-09-18,1.4481710195541382
+793044,BDX,1974-09-19,1.5243899822235107
+793045,BDX,1974-09-20,1.5472559928894043
+793046,BDX,1974-09-23,1.554877996444702
+793047,BDX,1974-09-24,1.516767978668213
+793048,BDX,1974-09-25,1.509145975112915
+793049,BDX,1974-09-26,1.5015239715576172
+793050,BDX,1974-09-27,1.4481710195541382
+793051,BDX,1974-09-30,1.3414629697799685
+793052,BDX,1974-10-01,1.356706976890564
+793053,BDX,1974-10-02,1.402438998222351
+793054,BDX,1974-10-03,1.3109760284423828
+793055,BDX,1974-10-04,1.3185980319976809
+793056,BDX,1974-10-07,1.410061001777649
+793057,BDX,1974-10-08,1.4405490159988403
+793058,BDX,1974-10-09,1.4710370302200315
+793059,BDX,1974-10-10,1.5320119857788086
+793060,BDX,1974-10-11,1.5625
+793061,BDX,1974-10-14,1.6463409662246704
+793062,BDX,1974-10-15,1.6006100177764893
+793063,BDX,1974-10-16,1.554877996444702
+793064,BDX,1974-10-17,1.5853660106658936
+793065,BDX,1974-10-18,1.7073169946670532
+793066,BDX,1974-10-21,1.7454270124435425
+793067,BDX,1974-10-22,1.768293023109436
+793068,BDX,1974-10-23,1.6920729875564575
+793069,BDX,1974-10-24,1.608232021331787
+793070,BDX,1974-10-25,1.615854024887085
+793071,BDX,1974-10-28,1.6234760284423828
+793072,BDX,1974-10-29,1.6234760284423828
+793073,BDX,1974-10-30,1.722561001777649
+793074,BDX,1974-10-31,1.7301830053329468
+793075,BDX,1974-11-01,1.7378050088882446
+793076,BDX,1974-11-04,1.7073169946670532
+793077,BDX,1974-11-05,1.768293023109436
+793078,BDX,1974-11-06,1.8064019680023196
+793079,BDX,1974-11-07,1.775915026664734
+793080,BDX,1974-11-08,1.7835370302200315
+793081,BDX,1974-11-11,1.8064019680023196
+793082,BDX,1974-11-12,1.7835370302200315
+793083,BDX,1974-11-13,1.7606710195541382
+793084,BDX,1974-11-14,1.7911590337753296
+793085,BDX,1974-11-15,1.722561001777649
+793086,BDX,1974-11-18,1.6920729875564575
+793087,BDX,1974-11-19,1.6920729875564575
+793088,BDX,1974-11-20,1.7073169946670532
+793089,BDX,1974-11-21,1.6920729875564575
+793090,BDX,1974-11-22,1.7378050088882446
+793091,BDX,1974-11-25,1.768293023109436
+793092,BDX,1974-11-26,1.7835370302200315
+793093,BDX,1974-11-27,1.7987799644470217
+793094,BDX,1974-11-29,1.775915026664734
+793095,BDX,1974-12-02,1.6920729875564575
+793096,BDX,1974-12-03,1.6310980319976809
+793097,BDX,1974-12-04,1.608232021331787
+793098,BDX,1974-12-05,1.5243899822235107
+793099,BDX,1974-12-06,1.5243899822235107
+793100,BDX,1974-12-09,1.5243899822235107
+793101,BDX,1974-12-10,1.570122003555298
+793102,BDX,1974-12-11,1.6920729875564575
+793103,BDX,1974-12-12,1.615854024887085
+793104,BDX,1974-12-13,1.6006100177764893
+793105,BDX,1974-12-16,1.6387200355529783
+793106,BDX,1974-12-17,1.661584973335266
+793107,BDX,1974-12-18,1.722561001777649
+793108,BDX,1974-12-19,1.6920729875564575
+793109,BDX,1974-12-20,1.722561001777649
+793110,BDX,1974-12-23,1.6539629697799685
+793111,BDX,1974-12-24,1.722561001777649
+793112,BDX,1974-12-26,1.7454270124435425
+793113,BDX,1974-12-27,1.714938998222351
+793114,BDX,1974-12-30,1.6844509840011597
+793115,BDX,1974-12-31,1.6768289804458618
+793116,BDX,1975-01-02,1.7606710195541382
+793117,BDX,1975-01-03,1.7987799644470217
+793118,BDX,1975-01-06,1.8445119857788088
+793119,BDX,1975-01-07,1.7987799644470217
+793120,BDX,1975-01-08,1.7987799644470217
+793121,BDX,1975-01-09,1.8597559928894043
+793122,BDX,1975-01-10,1.920732021331787
+793123,BDX,1975-01-13,1.9131100177764893
+793124,BDX,1975-01-14,1.8521339893341064
+793125,BDX,1975-01-15,1.8597559928894043
+793126,BDX,1975-01-16,1.867377996444702
+793127,BDX,1975-01-17,1.8826220035552976
+793128,BDX,1975-01-20,1.8597559928894043
+793129,BDX,1975-01-21,1.829267978668213
+793130,BDX,1975-01-22,1.875
+793131,BDX,1975-01-23,1.8597559928894043
+793132,BDX,1975-01-24,1.890244007110596
+793133,BDX,1975-01-27,1.9435980319976809
+793134,BDX,1975-01-28,1.9664629697799685
+793135,BDX,1975-01-29,1.99695098400116
+793136,BDX,1975-01-30,1.981706976890564
+793137,BDX,1975-01-31,1.99695098400116
+793138,BDX,1975-02-03,2.03506088256836
+793139,BDX,1975-02-04,2.03506088256836
+793140,BDX,1975-02-05,2.10365891456604
+793141,BDX,1975-02-06,2.195122003555298
+793142,BDX,1975-02-07,2.126523971557617
+793143,BDX,1975-02-10,2.134145975112915
+793144,BDX,1975-02-11,2.195122003555298
+793145,BDX,1975-02-12,2.1570119857788086
+793146,BDX,1975-02-13,2.1646339893341064
+793147,BDX,1975-02-14,2.1493899822235107
+793148,BDX,1975-02-18,2.0884149074554443
+793149,BDX,1975-02-19,2.11890196800232
+793150,BDX,1975-02-20,2.10365891456604
+793151,BDX,1975-02-21,2.096036911010742
+793152,BDX,1975-02-24,2.0731709003448486
+793153,BDX,1975-02-25,2.0884149074554443
+793154,BDX,1975-02-26,2.126523971557617
+793155,BDX,1975-02-27,2.134145975112915
+793156,BDX,1975-02-28,2.1875
+793157,BDX,1975-03-03,2.1570119857788086
+793158,BDX,1975-03-04,2.1722559928894043
+793159,BDX,1975-03-05,2.179877996444702
+793160,BDX,1975-03-06,2.2256100177764893
+793161,BDX,1975-03-07,2.2560980319976807
+793162,BDX,1975-03-10,2.195122003555298
+793163,BDX,1975-03-11,2.179877996444702
+793164,BDX,1975-03-12,2.179877996444702
+793165,BDX,1975-03-13,2.1646339893341064
+793166,BDX,1975-03-14,2.1646339893341064
+793167,BDX,1975-03-17,2.202744007110596
+793168,BDX,1975-03-18,2.2103660106658936
+793169,BDX,1975-03-19,2.141767978668213
+793170,BDX,1975-03-20,2.1493899822235107
+793171,BDX,1975-03-21,2.134145975112915
+793172,BDX,1975-03-24,2.1722559928894043
+793173,BDX,1975-03-25,2.1722559928894043
+793174,BDX,1975-03-26,2.2103660106658936
+793175,BDX,1975-03-27,2.248476028442383
+793176,BDX,1975-03-31,2.286585092544556
+793177,BDX,1975-04-01,2.2637200355529785
+793178,BDX,1975-04-02,2.2179880142211914
+793179,BDX,1975-04-03,2.2103660106658936
+793180,BDX,1975-04-04,2.179877996444702
+793181,BDX,1975-04-07,2.1570119857788086
+793182,BDX,1975-04-08,2.1646339893341064
+793183,BDX,1975-04-09,2.1875
+793184,BDX,1975-04-10,2.1722559928894043
+793185,BDX,1975-04-11,2.1722559928894043
+793186,BDX,1975-04-14,2.1646339893341064
+793187,BDX,1975-04-15,2.179877996444702
+793188,BDX,1975-04-16,2.179877996444702
+793189,BDX,1975-04-17,2.1493899822235107
+793190,BDX,1975-04-18,2.057926893234253
+793191,BDX,1975-04-21,2.10365891456604
+793192,BDX,1975-04-22,2.141767978668213
+793193,BDX,1975-04-23,2.134145975112915
+793194,BDX,1975-04-24,2.202744007110596
+793195,BDX,1975-04-25,2.2103660106658936
+793196,BDX,1975-04-28,2.2256100177764893
+793197,BDX,1975-04-29,2.195122003555298
+793198,BDX,1975-04-30,2.111279964447021
+793199,BDX,1975-05-01,2.1722559928894043
+793200,BDX,1975-05-02,2.195122003555298
+793201,BDX,1975-05-05,2.195122003555298
+793202,BDX,1975-05-06,2.179877996444702
+793203,BDX,1975-05-07,2.1875
+793204,BDX,1975-05-08,2.179877996444702
+793205,BDX,1975-05-09,2.1493899822235107
+793206,BDX,1975-05-12,2.195122003555298
+793207,BDX,1975-05-13,2.1646339893341064
+793208,BDX,1975-05-14,2.202744007110596
+793209,BDX,1975-05-15,2.1722559928894043
+793210,BDX,1975-05-16,2.179877996444702
+793211,BDX,1975-05-19,2.141767978668213
+793212,BDX,1975-05-20,2.1570119857788086
+793213,BDX,1975-05-21,2.10365891456604
+793214,BDX,1975-05-22,2.11890196800232
+793215,BDX,1975-05-23,2.141767978668213
+793216,BDX,1975-05-27,2.1646339893341064
+793217,BDX,1975-05-28,2.1875
+793218,BDX,1975-05-29,2.1646339893341064
+793219,BDX,1975-05-30,2.1646339893341064
+793220,BDX,1975-06-02,2.1646339893341064
+793221,BDX,1975-06-03,2.1646339893341064
+793222,BDX,1975-06-04,2.1646339893341064
+793223,BDX,1975-06-05,2.096036911010742
+793224,BDX,1975-06-06,2.10365891456604
+793225,BDX,1975-06-09,2.0884149074554443
+793226,BDX,1975-06-10,2.0274391174316406
+793227,BDX,1975-06-11,2.012195110321045
+793228,BDX,1975-06-12,1.99695098400116
+793229,BDX,1975-06-13,2.0274391174316406
+793230,BDX,1975-06-16,2.0884149074554443
+793231,BDX,1975-06-17,2.065548896789551
+793232,BDX,1975-06-18,2.03506088256836
+793233,BDX,1975-06-19,2.0274391174316406
+793234,BDX,1975-06-20,2.0731709003448486
+793235,BDX,1975-06-23,2.111279964447021
+793236,BDX,1975-06-24,2.11890196800232
+793237,BDX,1975-06-25,2.10365891456604
+793238,BDX,1975-06-26,2.1493899822235107
+793239,BDX,1975-06-27,2.1875
+793240,BDX,1975-06-30,2.2256100177764893
+793241,BDX,1975-07-01,2.278963088989258
+793242,BDX,1975-07-02,2.240854024887085
+793243,BDX,1975-07-03,2.2560980319976807
+793244,BDX,1975-07-07,2.248476028442383
+793245,BDX,1975-07-08,2.2179880142211914
+793246,BDX,1975-07-09,2.2637200355529785
+793247,BDX,1975-07-10,2.2637200355529785
+793248,BDX,1975-07-11,2.27134108543396
+793249,BDX,1975-07-14,2.2560980319976807
+793250,BDX,1975-07-15,2.2560980319976807
+793251,BDX,1975-07-16,2.240854024887085
+793252,BDX,1975-07-17,2.2103660106658936
+793253,BDX,1975-07-18,2.1722559928894043
+793254,BDX,1975-07-21,2.1570119857788086
+793255,BDX,1975-07-22,2.1493899822235107
+793256,BDX,1975-07-23,2.126523971557617
+793257,BDX,1975-07-24,2.0884149074554443
+793258,BDX,1975-07-25,2.11890196800232
+793259,BDX,1975-07-28,2.134145975112915
+793260,BDX,1975-07-29,2.134145975112915
+793261,BDX,1975-07-30,2.11890196800232
+793262,BDX,1975-07-31,2.141767978668213
+793263,BDX,1975-08-01,2.0731709003448486
+793264,BDX,1975-08-04,2.065548896789551
+793265,BDX,1975-08-05,2.03506088256836
+793266,BDX,1975-08-06,2.042682886123657
+793267,BDX,1975-08-07,2.0198171138763428
+793268,BDX,1975-08-08,2.0274391174316406
+793269,BDX,1975-08-11,2.057926893234253
+793270,BDX,1975-08-12,2.10365891456604
+793271,BDX,1975-08-13,2.0731709003448486
+793272,BDX,1975-08-14,2.065548896789551
+793273,BDX,1975-08-15,2.057926893234253
+793274,BDX,1975-08-18,2.057926893234253
+793275,BDX,1975-08-19,2.0198171138763428
+793276,BDX,1975-08-20,1.99695098400116
+793277,BDX,1975-08-21,2.0198171138763428
+793278,BDX,1975-08-22,2.0274391174316406
+793279,BDX,1975-08-25,2.012195110321045
+793280,BDX,1975-08-26,1.981706976890564
+793281,BDX,1975-08-27,1.99695098400116
+793282,BDX,1975-08-28,1.99695098400116
+793283,BDX,1975-08-29,2.042682886123657
+793284,BDX,1975-09-02,2.012195110321045
+793285,BDX,1975-09-03,2.012195110321045
+793286,BDX,1975-09-04,2.0274391174316406
+793287,BDX,1975-09-05,1.99695098400116
+793288,BDX,1975-09-08,1.974084973335266
+793289,BDX,1975-09-09,1.9054880142211916
+793290,BDX,1975-09-10,1.875
+793291,BDX,1975-09-11,1.9359760284423828
+793292,BDX,1975-09-12,1.890244007110596
+793293,BDX,1975-09-15,1.8978660106658936
+793294,BDX,1975-09-16,1.9131100177764893
+793295,BDX,1975-09-17,1.8597559928894043
+793296,BDX,1975-09-18,1.9131100177764893
+793297,BDX,1975-09-19,2.012195110321045
+793298,BDX,1975-09-22,1.99695098400116
+793299,BDX,1975-09-23,1.9893289804458616
+793300,BDX,1975-09-24,2.0274391174316406
+793301,BDX,1975-09-25,2.03506088256836
+793302,BDX,1975-09-26,2.042682886123657
+793303,BDX,1975-09-29,2.057926893234253
+793304,BDX,1975-09-30,2.012195110321045
+793305,BDX,1975-10-01,1.9664629697799685
+793306,BDX,1975-10-02,1.9664629697799685
+793307,BDX,1975-10-03,1.9664629697799685
+793308,BDX,1975-10-06,2.0274391174316406
+793309,BDX,1975-10-07,2.042682886123657
+793310,BDX,1975-10-08,2.134145975112915
+793311,BDX,1975-10-09,2.111279964447021
+793312,BDX,1975-10-10,2.0884149074554443
+793313,BDX,1975-10-13,2.111279964447021
+793314,BDX,1975-10-14,2.11890196800232
+793315,BDX,1975-10-15,2.11890196800232
+793316,BDX,1975-10-16,2.11890196800232
+793317,BDX,1975-10-17,2.1493899822235107
+793318,BDX,1975-10-20,2.141767978668213
+793319,BDX,1975-10-21,2.1646339893341064
+793320,BDX,1975-10-22,2.10365891456604
+793321,BDX,1975-10-23,2.126523971557617
+793322,BDX,1975-10-24,2.1493899822235107
+793323,BDX,1975-10-27,2.195122003555298
+793324,BDX,1975-10-28,2.1722559928894043
+793325,BDX,1975-10-29,2.1722559928894043
+793326,BDX,1975-10-30,2.240854024887085
+793327,BDX,1975-10-31,2.2256100177764893
+793328,BDX,1975-11-03,2.202744007110596
+793329,BDX,1975-11-04,2.2103660106658936
+793330,BDX,1975-11-05,2.278963088989258
+793331,BDX,1975-11-06,2.309451103210449
+793332,BDX,1975-11-07,2.309451103210449
+793333,BDX,1975-11-10,2.317073106765747
+793334,BDX,1975-11-11,2.2637200355529785
+793335,BDX,1975-11-12,2.2560980319976807
+793336,BDX,1975-11-13,2.301829099655152
+793337,BDX,1975-11-14,2.294207096099853
+793338,BDX,1975-11-17,2.3323171138763428
+793339,BDX,1975-11-18,2.3399391174316406
+793340,BDX,1975-11-19,2.370426893234253
+793341,BDX,1975-11-20,2.355182886123657
+793342,BDX,1975-11-21,2.378048896789551
+793343,BDX,1975-11-24,2.3856709003448486
+793344,BDX,1975-11-25,2.423779964447021
+793345,BDX,1975-11-26,2.378048896789551
+793346,BDX,1975-11-28,2.4009149074554443
+793347,BDX,1975-12-01,2.3856709003448486
+793348,BDX,1975-12-02,2.317073106765747
+793349,BDX,1975-12-03,2.317073106765747
+793350,BDX,1975-12-04,2.2637200355529785
+793351,BDX,1975-12-05,2.2103660106658936
+793352,BDX,1975-12-08,2.248476028442383
+793353,BDX,1975-12-09,2.2560980319976807
+793354,BDX,1975-12-10,2.324695110321045
+793355,BDX,1975-12-11,2.362804889678955
+793356,BDX,1975-12-12,2.301829099655152
+793357,BDX,1975-12-15,2.301829099655152
+793358,BDX,1975-12-16,2.294207096099853
+793359,BDX,1975-12-17,2.2637200355529785
+793360,BDX,1975-12-18,2.2560980319976807
+793361,BDX,1975-12-19,2.317073106765747
+793362,BDX,1975-12-22,2.301829099655152
+793363,BDX,1975-12-23,2.309451103210449
+793364,BDX,1975-12-24,2.309451103210449
+793365,BDX,1975-12-26,2.3399391174316406
+793366,BDX,1975-12-29,2.355182886123657
+793367,BDX,1975-12-30,2.3399391174316406
+793368,BDX,1975-12-31,2.378048896789551
+793369,BDX,1976-01-02,2.4009149074554443
+793370,BDX,1976-01-05,2.4847559928894043
+793371,BDX,1976-01-06,2.5
+793372,BDX,1976-01-07,2.515244007110596
+793373,BDX,1976-01-08,2.515244007110596
+793374,BDX,1976-01-09,2.560976028442383
+793375,BDX,1976-01-12,2.5762200355529785
+793376,BDX,1976-01-13,2.5304880142211914
+793377,BDX,1976-01-14,2.5304880142211914
+793378,BDX,1976-01-15,2.5228660106658936
+793379,BDX,1976-01-16,2.5228660106658936
+793380,BDX,1976-01-19,2.5381100177764893
+793381,BDX,1976-01-20,2.560976028442383
+793382,BDX,1976-01-21,2.5
+793383,BDX,1976-01-22,2.4695119857788086
+793384,BDX,1976-01-23,2.446645975112915
+793385,BDX,1976-01-26,2.454267978668213
+793386,BDX,1976-01-27,2.454267978668213
+793387,BDX,1976-01-28,2.41615891456604
+793388,BDX,1976-01-29,2.3932929039001465
+793389,BDX,1976-01-30,2.439023971557617
+793390,BDX,1976-02-02,2.4847559928894043
+793391,BDX,1976-02-03,2.446645975112915
+793392,BDX,1976-02-04,2.5
+793393,BDX,1976-02-05,2.5
+793394,BDX,1976-02-06,2.439023971557617
+793395,BDX,1976-02-09,2.4618899822235107
+793396,BDX,1976-02-10,2.446645975112915
+793397,BDX,1976-02-11,2.454267978668213
+793398,BDX,1976-02-12,2.446645975112915
+793399,BDX,1976-02-13,2.439023971557617
+793400,BDX,1976-02-17,2.3932929039001465
+793401,BDX,1976-02-18,2.378048896789551
+793402,BDX,1976-02-19,2.3323171138763428
+793403,BDX,1976-02-20,2.355182886123657
+793404,BDX,1976-02-23,2.3932929039001465
+793405,BDX,1976-02-24,2.446645975112915
+793406,BDX,1976-02-25,2.454267978668213
+793407,BDX,1976-02-26,2.439023971557617
+793408,BDX,1976-02-27,2.4695119857788086
+793409,BDX,1976-03-01,2.446645975112915
+793410,BDX,1976-03-02,2.43140196800232
+793411,BDX,1976-03-03,2.408536911010742
+793412,BDX,1976-03-04,2.362804889678955
+793413,BDX,1976-03-05,2.3323171138763428
+793414,BDX,1976-03-08,2.309451103210449
+793415,BDX,1976-03-09,2.309451103210449
+793416,BDX,1976-03-10,2.240854024887085
+793417,BDX,1976-03-11,2.2637200355529785
+793418,BDX,1976-03-12,2.2179880142211914
+793419,BDX,1976-03-15,2.1875
+793420,BDX,1976-03-16,2.1875
+793421,BDX,1976-03-17,2.2256100177764893
+793422,BDX,1976-03-18,2.240854024887085
+793423,BDX,1976-03-19,2.2103660106658936
+793424,BDX,1976-03-22,2.202744007110596
+793425,BDX,1976-03-23,2.2560980319976807
+793426,BDX,1976-03-24,2.324695110321045
+793427,BDX,1976-03-25,2.309451103210449
+793428,BDX,1976-03-26,2.34756088256836
+793429,BDX,1976-03-29,2.317073106765747
+793430,BDX,1976-03-30,2.3323171138763428
+793431,BDX,1976-03-31,2.34756088256836
+793432,BDX,1976-04-01,2.309451103210449
+793433,BDX,1976-04-02,2.294207096099853
+793434,BDX,1976-04-05,2.34756088256836
+793435,BDX,1976-04-06,2.355182886123657
+793436,BDX,1976-04-07,2.3323171138763428
+793437,BDX,1976-04-08,2.278963088989258
+793438,BDX,1976-04-09,2.2103660106658936
+793439,BDX,1976-04-12,2.195122003555298
+793440,BDX,1976-04-13,2.195122003555298
+793441,BDX,1976-04-14,2.2103660106658936
+793442,BDX,1976-04-15,2.2560980319976807
+793443,BDX,1976-04-19,2.294207096099853
+793444,BDX,1976-04-20,2.3399391174316406
+793445,BDX,1976-04-21,2.4009149074554443
+793446,BDX,1976-04-22,2.454267978668213
+793447,BDX,1976-04-23,2.43140196800232
+793448,BDX,1976-04-26,2.423779964447021
+793449,BDX,1976-04-27,2.43140196800232
+793450,BDX,1976-04-28,2.423779964447021
+793451,BDX,1976-04-29,2.41615891456604
+793452,BDX,1976-04-30,2.4009149074554443
+793453,BDX,1976-05-03,2.3856709003448486
+793454,BDX,1976-05-04,2.370426893234253
+793455,BDX,1976-05-05,2.355182886123657
+793456,BDX,1976-05-06,2.370426893234253
+793457,BDX,1976-05-07,2.41615891456604
+793458,BDX,1976-05-10,2.446645975112915
+793459,BDX,1976-05-11,2.439023971557617
+793460,BDX,1976-05-12,2.423779964447021
+793461,BDX,1976-05-13,2.362804889678955
+793462,BDX,1976-05-14,2.317073106765747
+793463,BDX,1976-05-17,2.324695110321045
+793464,BDX,1976-05-18,2.301829099655152
+793465,BDX,1976-05-19,2.2560980319976807
+793466,BDX,1976-05-20,2.27134108543396
+793467,BDX,1976-05-21,2.248476028442383
+793468,BDX,1976-05-24,2.202744007110596
+793469,BDX,1976-05-25,2.2103660106658936
+793470,BDX,1976-05-26,2.2256100177764893
+793471,BDX,1976-05-27,2.2103660106658936
+793472,BDX,1976-05-28,2.1646339893341064
+793473,BDX,1976-06-01,2.1570119857788086
+793474,BDX,1976-06-02,2.141767978668213
+793475,BDX,1976-06-03,2.11890196800232
+793476,BDX,1976-06-04,2.096036911010742
+793477,BDX,1976-06-07,2.0731709003448486
+793478,BDX,1976-06-08,2.10365891456604
+793479,BDX,1976-06-09,2.179877996444702
+793480,BDX,1976-06-10,2.240854024887085
+793481,BDX,1976-06-11,2.240854024887085
+793482,BDX,1976-06-14,2.286585092544556
+793483,BDX,1976-06-15,2.309451103210449
+793484,BDX,1976-06-16,2.3323171138763428
+793485,BDX,1976-06-17,2.3932929039001465
+793486,BDX,1976-06-18,2.378048896789551
+793487,BDX,1976-06-21,2.423779964447021
+793488,BDX,1976-06-22,2.3856709003448486
+793489,BDX,1976-06-23,2.34756088256836
+793490,BDX,1976-06-24,2.34756088256836
+793491,BDX,1976-06-25,2.3323171138763428
+793492,BDX,1976-06-28,2.286585092544556
+793493,BDX,1976-06-29,2.317073106765747
+793494,BDX,1976-06-30,2.294207096099853
+793495,BDX,1976-07-01,2.278963088989258
+793496,BDX,1976-07-02,2.278963088989258
+793497,BDX,1976-07-06,2.286585092544556
+793498,BDX,1976-07-07,2.286585092544556
+793499,BDX,1976-07-08,2.286585092544556
+793500,BDX,1976-07-09,2.27134108543396
+793501,BDX,1976-07-12,2.301829099655152
+793502,BDX,1976-07-13,2.324695110321045
+793503,BDX,1976-07-14,2.301829099655152
+793504,BDX,1976-07-15,2.278963088989258
+793505,BDX,1976-07-16,2.286585092544556
+793506,BDX,1976-07-19,2.286585092544556
+793507,BDX,1976-07-20,2.27134108543396
+793508,BDX,1976-07-21,2.2560980319976807
+793509,BDX,1976-07-22,2.27134108543396
+793510,BDX,1976-07-23,2.317073106765747
+793511,BDX,1976-07-26,2.317073106765747
+793512,BDX,1976-07-27,2.309451103210449
+793513,BDX,1976-07-28,2.317073106765747
+793514,BDX,1976-07-29,2.294207096099853
+793515,BDX,1976-07-30,2.324695110321045
+793516,BDX,1976-08-02,2.324695110321045
+793517,BDX,1976-08-03,2.317073106765747
+793518,BDX,1976-08-04,2.317073106765747
+793519,BDX,1976-08-05,2.301829099655152
+793520,BDX,1976-08-06,2.309451103210449
+793521,BDX,1976-08-09,2.301829099655152
+793522,BDX,1976-08-10,2.3323171138763428
+793523,BDX,1976-08-11,2.378048896789551
+793524,BDX,1976-08-12,2.378048896789551
+793525,BDX,1976-08-13,2.3856709003448486
+793526,BDX,1976-08-16,2.3856709003448486
+793527,BDX,1976-08-17,2.408536911010742
+793528,BDX,1976-08-18,2.378048896789551
+793529,BDX,1976-08-19,2.362804889678955
+793530,BDX,1976-08-20,2.324695110321045
+793531,BDX,1976-08-23,2.324695110321045
+793532,BDX,1976-08-24,2.370426893234253
+793533,BDX,1976-08-25,2.34756088256836
+793534,BDX,1976-08-26,2.294207096099853
+793535,BDX,1976-08-27,2.286585092544556
+793536,BDX,1976-08-30,2.278963088989258
+793537,BDX,1976-08-31,2.286585092544556
+793538,BDX,1976-09-01,2.301829099655152
+793539,BDX,1976-09-02,2.317073106765747
+793540,BDX,1976-09-03,2.301829099655152
+793541,BDX,1976-09-07,2.317073106765747
+793542,BDX,1976-09-08,2.294207096099853
+793543,BDX,1976-09-09,2.294207096099853
+793544,BDX,1976-09-10,2.27134108543396
+793545,BDX,1976-09-13,2.2560980319976807
+793546,BDX,1976-09-14,2.248476028442383
+793547,BDX,1976-09-15,2.240854024887085
+793548,BDX,1976-09-16,2.2560980319976807
+793549,BDX,1976-09-17,2.324695110321045
+793550,BDX,1976-09-20,2.301829099655152
+793551,BDX,1976-09-21,2.317073106765747
+793552,BDX,1976-09-22,2.324695110321045
+793553,BDX,1976-09-23,2.3323171138763428
+793554,BDX,1976-09-24,2.286585092544556
+793555,BDX,1976-09-27,2.301829099655152
+793556,BDX,1976-09-28,2.286585092544556
+793557,BDX,1976-09-29,2.278963088989258
+793558,BDX,1976-09-30,2.27134108543396
+793559,BDX,1976-10-01,2.240854024887085
+793560,BDX,1976-10-04,2.233232021331787
+793561,BDX,1976-10-05,2.1875
+793562,BDX,1976-10-06,2.179877996444702
+793563,BDX,1976-10-07,2.179877996444702
+793564,BDX,1976-10-08,2.195122003555298
+793565,BDX,1976-10-11,2.179877996444702
+793566,BDX,1976-10-12,2.1875
+793567,BDX,1976-10-13,2.195122003555298
+793568,BDX,1976-10-14,2.1722559928894043
+793569,BDX,1976-10-15,2.1646339893341064
+793570,BDX,1976-10-18,2.179877996444702
+793571,BDX,1976-10-19,2.179877996444702
+793572,BDX,1976-10-20,2.179877996444702
+793573,BDX,1976-10-21,2.141767978668213
+793574,BDX,1976-10-22,2.11890196800232
+793575,BDX,1976-10-25,2.134145975112915
+793576,BDX,1976-10-26,2.141767978668213
+793577,BDX,1976-10-27,2.141767978668213
+793578,BDX,1976-10-28,2.1570119857788086
+793579,BDX,1976-10-29,2.179877996444702
+793580,BDX,1976-11-01,2.1722559928894043
+793581,BDX,1976-11-03,2.1570119857788086
+793582,BDX,1976-11-04,2.1722559928894043
+793583,BDX,1976-11-05,2.1570119857788086
+793584,BDX,1976-11-08,2.0884149074554443
+793585,BDX,1976-11-09,2.0884149074554443
+793586,BDX,1976-11-10,2.03506088256836
+793587,BDX,1976-11-11,2.050304889678955
+793588,BDX,1976-11-12,2.03506088256836
+793589,BDX,1976-11-15,2.065548896789551
+793590,BDX,1976-11-16,2.042682886123657
+793591,BDX,1976-11-17,2.0731709003448486
+793592,BDX,1976-11-18,2.10365891456604
+793593,BDX,1976-11-19,2.10365891456604
+793594,BDX,1976-11-22,2.134145975112915
+793595,BDX,1976-11-23,2.126523971557617
+793596,BDX,1976-11-24,2.1570119857788086
+793597,BDX,1976-11-26,2.179877996444702
+793598,BDX,1976-11-29,2.1722559928894043
+793599,BDX,1976-11-30,2.1646339893341064
+793600,BDX,1976-12-01,2.096036911010742
+793601,BDX,1976-12-02,2.057926893234253
+793602,BDX,1976-12-03,2.012195110321045
+793603,BDX,1976-12-06,2.03506088256836
+793604,BDX,1976-12-07,2.03506088256836
+793605,BDX,1976-12-08,2.0198171138763428
+793606,BDX,1976-12-09,2.0884149074554443
+793607,BDX,1976-12-10,2.0884149074554443
+793608,BDX,1976-12-13,2.0731709003448486
+793609,BDX,1976-12-14,2.0884149074554443
+793610,BDX,1976-12-15,2.11890196800232
+793611,BDX,1976-12-16,2.050304889678955
+793612,BDX,1976-12-17,1.9893289804458616
+793613,BDX,1976-12-20,1.9893289804458616
+793614,BDX,1976-12-21,1.981706976890564
+793615,BDX,1976-12-22,2.004573106765747
+793616,BDX,1976-12-23,1.981706976890564
+793617,BDX,1976-12-27,1.99695098400116
+793618,BDX,1976-12-28,2.0198171138763428
+793619,BDX,1976-12-29,2.050304889678955
+793620,BDX,1976-12-30,2.065548896789551
+793621,BDX,1976-12-31,2.057926893234253
+793622,BDX,1977-01-03,2.0807929039001465
+793623,BDX,1977-01-04,2.096036911010742
+793624,BDX,1977-01-05,2.096036911010742
+793625,BDX,1977-01-06,2.11890196800232
+793626,BDX,1977-01-07,2.10365891456604
+793627,BDX,1977-01-10,2.096036911010742
+793628,BDX,1977-01-11,2.0884149074554443
+793629,BDX,1977-01-12,2.050304889678955
+793630,BDX,1977-01-13,2.0731709003448486
+793631,BDX,1977-01-14,2.0274391174316406
+793632,BDX,1977-01-17,2.012195110321045
+793633,BDX,1977-01-18,2.004573106765747
+793634,BDX,1977-01-19,2.03506088256836
+793635,BDX,1977-01-20,2.012195110321045
+793636,BDX,1977-01-21,2.012195110321045
+793637,BDX,1977-01-24,2.0198171138763428
+793638,BDX,1977-01-25,2.042682886123657
+793639,BDX,1977-01-26,1.9664629697799685
+793640,BDX,1977-01-27,1.9054880142211916
+793641,BDX,1977-01-28,1.8597559928894043
+793642,BDX,1977-01-31,1.8064019680023196
+793643,BDX,1977-02-01,1.8140239715576167
+793644,BDX,1977-02-02,1.890244007110596
+793645,BDX,1977-02-03,1.8826220035552976
+793646,BDX,1977-02-04,1.920732021331787
+793647,BDX,1977-02-07,1.99695098400116
+793648,BDX,1977-02-08,2.004573106765747
+793649,BDX,1977-02-09,2.012195110321045
+793650,BDX,1977-02-10,2.0198171138763428
+793651,BDX,1977-02-11,1.9588409662246704
+793652,BDX,1977-02-14,1.974084973335266
+793653,BDX,1977-02-15,2.012195110321045
+793654,BDX,1977-02-16,1.99695098400116
+793655,BDX,1977-02-17,1.9588409662246704
+793656,BDX,1977-02-18,1.8978660106658936
+793657,BDX,1977-02-22,1.890244007110596
+793658,BDX,1977-02-23,1.875
+793659,BDX,1977-02-24,1.9054880142211916
+793660,BDX,1977-02-25,1.9054880142211916
+793661,BDX,1977-02-28,1.875
+793662,BDX,1977-03-01,1.875
+793663,BDX,1977-03-02,1.8826220035552976
+793664,BDX,1977-03-03,1.875
+793665,BDX,1977-03-04,1.875
+793666,BDX,1977-03-07,1.920732021331787
+793667,BDX,1977-03-08,1.9131100177764893
+793668,BDX,1977-03-09,1.875
+793669,BDX,1977-03-10,1.8826220035552976
+793670,BDX,1977-03-11,1.890244007110596
+793671,BDX,1977-03-14,1.890244007110596
+793672,BDX,1977-03-15,1.9054880142211916
+793673,BDX,1977-03-16,1.928354024887085
+793674,BDX,1977-03-17,1.9512200355529783
+793675,BDX,1977-03-18,1.9359760284423828
+793676,BDX,1977-03-21,1.9435980319976809
+793677,BDX,1977-03-22,1.9512200355529783
+793678,BDX,1977-03-23,1.981706976890564
+793679,BDX,1977-03-24,1.9588409662246704
+793680,BDX,1977-03-25,1.890244007110596
+793681,BDX,1977-03-28,1.8826220035552976
+793682,BDX,1977-03-29,1.8826220035552976
+793683,BDX,1977-03-30,1.9054880142211916
+793684,BDX,1977-03-31,1.8978660106658936
+793685,BDX,1977-04-01,1.875
+793686,BDX,1977-04-04,1.8445119857788088
+793687,BDX,1977-04-05,1.7987799644470217
+793688,BDX,1977-04-06,1.7987799644470217
+793689,BDX,1977-04-07,1.7911590337753296
+793690,BDX,1977-04-11,1.7987799644470217
+793691,BDX,1977-04-12,1.8064019680023196
+793692,BDX,1977-04-13,1.7911590337753296
+793693,BDX,1977-04-14,1.768293023109436
+793694,BDX,1977-04-15,1.768293023109436
+793695,BDX,1977-04-18,1.7378050088882446
+793696,BDX,1977-04-19,1.7530490159988403
+793697,BDX,1977-04-20,1.722561001777649
+793698,BDX,1977-04-21,1.6920729875564575
+793699,BDX,1977-04-22,1.6844509840011597
+793700,BDX,1977-04-25,1.6996949911117554
+793701,BDX,1977-04-26,1.6844509840011597
+793702,BDX,1977-04-27,1.6768289804458618
+793703,BDX,1977-04-28,1.6844509840011597
+793704,BDX,1977-04-29,1.669206976890564
+793705,BDX,1977-05-02,1.6539629697799685
+793706,BDX,1977-05-03,1.6310980319976809
+793707,BDX,1977-05-04,1.6539629697799685
+793708,BDX,1977-05-05,1.6768289804458618
+793709,BDX,1977-05-06,1.6387200355529783
+793710,BDX,1977-05-09,1.615854024887085
+793711,BDX,1977-05-10,1.615854024887085
+793712,BDX,1977-05-11,1.6006100177764893
+793713,BDX,1977-05-12,1.6006100177764893
+793714,BDX,1977-05-13,1.6006100177764893
+793715,BDX,1977-05-16,1.5777440071105957
+793716,BDX,1977-05-17,1.5853660106658936
+793717,BDX,1977-05-18,1.6006100177764893
+793718,BDX,1977-05-19,1.608232021331787
+793719,BDX,1977-05-20,1.6006100177764893
+793720,BDX,1977-05-23,1.6006100177764893
+793721,BDX,1977-05-24,1.6387200355529783
+793722,BDX,1977-05-25,1.615854024887085
+793723,BDX,1977-05-26,1.615854024887085
+793724,BDX,1977-05-27,1.5929880142211914
+793725,BDX,1977-05-31,1.5853660106658936
+793726,BDX,1977-06-01,1.615854024887085
+793727,BDX,1977-06-02,1.6006100177764893
+793728,BDX,1977-06-03,1.6310980319976809
+793729,BDX,1977-06-06,1.6463409662246704
+793730,BDX,1977-06-07,1.669206976890564
+793731,BDX,1977-06-08,1.669206976890564
+793732,BDX,1977-06-09,1.6768289804458618
+793733,BDX,1977-06-10,1.6768289804458618
+793734,BDX,1977-06-13,1.7073169946670532
+793735,BDX,1977-06-14,1.722561001777649
+793736,BDX,1977-06-15,1.6996949911117554
+793737,BDX,1977-06-16,1.7378050088882446
+793738,BDX,1977-06-17,1.714938998222351
+793739,BDX,1977-06-20,1.722561001777649
+793740,BDX,1977-06-21,1.722561001777649
+793741,BDX,1977-06-22,1.7378050088882446
+793742,BDX,1977-06-23,1.8140239715576167
+793743,BDX,1977-06-24,1.8140239715576167
+793744,BDX,1977-06-27,1.7835370302200315
+793745,BDX,1977-06-28,1.7606710195541382
+793746,BDX,1977-06-29,1.775915026664734
+793747,BDX,1977-06-30,1.7606710195541382
+793748,BDX,1977-07-01,1.768293023109436
+793749,BDX,1977-07-05,1.768293023109436
+793750,BDX,1977-07-06,1.7378050088882446
+793751,BDX,1977-07-07,1.7301830053329468
+793752,BDX,1977-07-08,1.6996949911117554
+793753,BDX,1977-07-11,1.6844509840011597
+793754,BDX,1977-07-12,1.6463409662246704
+793755,BDX,1977-07-13,1.6463409662246704
+793756,BDX,1977-07-15,1.661584973335266
+793757,BDX,1977-07-18,1.6996949911117554
+793758,BDX,1977-07-19,1.714938998222351
+793759,BDX,1977-07-20,1.714938998222351
+793760,BDX,1977-07-21,1.722561001777649
+793761,BDX,1977-07-22,1.7378050088882446
+793762,BDX,1977-07-25,1.7301830053329468
+793763,BDX,1977-07-26,1.722561001777649
+793764,BDX,1977-07-27,1.7378050088882446
+793765,BDX,1977-07-28,1.6996949911117554
+793766,BDX,1977-07-29,1.7073169946670532
+793767,BDX,1977-08-01,1.7073169946670532
+793768,BDX,1977-08-02,1.669206976890564
+793769,BDX,1977-08-03,1.6844509840011597
+793770,BDX,1977-08-04,1.7073169946670532
+793771,BDX,1977-08-05,1.714938998222351
+793772,BDX,1977-08-08,1.714938998222351
+793773,BDX,1977-08-09,1.714938998222351
+793774,BDX,1977-08-10,1.7301830053329468
+793775,BDX,1977-08-11,1.7301830053329468
+793776,BDX,1977-08-12,1.6920729875564575
+793777,BDX,1977-08-15,1.6463409662246704
+793778,BDX,1977-08-16,1.661584973335266
+793779,BDX,1977-08-17,1.6996949911117554
+793780,BDX,1977-08-18,1.7454270124435425
+793781,BDX,1977-08-19,1.7073169946670532
+793782,BDX,1977-08-22,1.7378050088882446
+793783,BDX,1977-08-23,1.7530490159988403
+793784,BDX,1977-08-24,1.7378050088882446
+793785,BDX,1977-08-25,1.714938998222351
+793786,BDX,1977-08-26,1.7454270124435425
+793787,BDX,1977-08-29,1.7835370302200315
+793788,BDX,1977-08-30,1.7606710195541382
+793789,BDX,1977-08-31,1.7530490159988403
+793790,BDX,1977-09-01,1.7911590337753296
+793791,BDX,1977-09-02,1.7987799644470217
+793792,BDX,1977-09-06,1.8368899822235107
+793793,BDX,1977-09-07,1.821645975112915
+793794,BDX,1977-09-08,1.829267978668213
+793795,BDX,1977-09-09,1.8064019680023196
+793796,BDX,1977-09-12,1.775915026664734
+793797,BDX,1977-09-13,1.7835370302200315
+793798,BDX,1977-09-14,1.8445119857788088
+793799,BDX,1977-09-15,1.829267978668213
+793800,BDX,1977-09-16,1.821645975112915
+793801,BDX,1977-09-19,1.8140239715576167
+793802,BDX,1977-09-20,1.8140239715576167
+793803,BDX,1977-09-21,1.821645975112915
+793804,BDX,1977-09-22,1.821645975112915
+793805,BDX,1977-09-23,1.821645975112915
+793806,BDX,1977-09-26,1.821645975112915
+793807,BDX,1977-09-27,1.8368899822235107
+793808,BDX,1977-09-28,1.8445119857788088
+793809,BDX,1977-09-29,1.829267978668213
+793810,BDX,1977-09-30,1.8445119857788088
+793811,BDX,1977-10-03,1.8597559928894043
+793812,BDX,1977-10-04,1.8445119857788088
+793813,BDX,1977-10-05,1.821645975112915
+793814,BDX,1977-10-06,1.8140239715576167
+793815,BDX,1977-10-07,1.8597559928894043
+793816,BDX,1977-10-10,1.9435980319976809
+793817,BDX,1977-10-11,1.9512200355529783
+793818,BDX,1977-10-12,1.9435980319976809
+793819,BDX,1977-10-13,1.9054880142211916
+793820,BDX,1977-10-14,1.9054880142211916
+793821,BDX,1977-10-17,1.920732021331787
+793822,BDX,1977-10-18,2.004573106765747
+793823,BDX,1977-10-19,1.974084973335266
+793824,BDX,1977-10-20,2.0884149074554443
+793825,BDX,1977-10-21,2.0884149074554443
+793826,BDX,1977-10-24,1.974084973335266
+793827,BDX,1977-10-25,1.9512200355529783
+793828,BDX,1977-10-26,1.8826220035552976
+793829,BDX,1977-10-27,1.875
+793830,BDX,1977-10-28,1.9131100177764893
+793831,BDX,1977-10-31,1.8978660106658936
+793832,BDX,1977-11-01,1.829267978668213
+793833,BDX,1977-11-02,1.8368899822235107
+793834,BDX,1977-11-03,1.821645975112915
+793835,BDX,1977-11-04,1.8140239715576167
+793836,BDX,1977-11-07,1.867377996444702
+793837,BDX,1977-11-08,1.867377996444702
+793838,BDX,1977-11-09,1.8597559928894043
+793839,BDX,1977-11-10,1.875
+793840,BDX,1977-11-11,1.8826220035552976
+793841,BDX,1977-11-14,1.8521339893341064
+793842,BDX,1977-11-15,1.875
+793843,BDX,1977-11-16,1.8521339893341064
+793844,BDX,1977-11-17,1.920732021331787
+793845,BDX,1977-11-18,1.9054880142211916
+793846,BDX,1977-11-21,1.9054880142211916
+793847,BDX,1977-11-22,1.9435980319976809
+793848,BDX,1977-11-23,1.9054880142211916
+793849,BDX,1977-11-25,1.928354024887085
+793850,BDX,1977-11-28,1.9359760284423828
+793851,BDX,1977-11-29,1.920732021331787
+793852,BDX,1977-11-30,1.890244007110596
+793853,BDX,1977-12-01,1.9359760284423828
+793854,BDX,1977-12-02,1.9435980319976809
+793855,BDX,1977-12-05,1.9588409662246704
+793856,BDX,1977-12-06,1.8826220035552976
+793857,BDX,1977-12-07,1.8978660106658936
+793858,BDX,1977-12-08,1.920732021331787
+793859,BDX,1977-12-09,1.9512200355529783
+793860,BDX,1977-12-12,1.9512200355529783
+793861,BDX,1977-12-13,1.9664629697799685
+793862,BDX,1977-12-14,1.9359760284423828
+793863,BDX,1977-12-15,1.9054880142211916
+793864,BDX,1977-12-16,1.9435980319976809
+793865,BDX,1977-12-19,1.9054880142211916
+793866,BDX,1977-12-20,1.920732021331787
+793867,BDX,1977-12-21,1.920732021331787
+793868,BDX,1977-12-22,1.9512200355529783
+793869,BDX,1977-12-23,1.9359760284423828
+793870,BDX,1977-12-27,1.920732021331787
+793871,BDX,1977-12-28,1.9359760284423828
+793872,BDX,1977-12-29,1.928354024887085
+793873,BDX,1977-12-30,1.920732021331787
+793874,BDX,1978-01-03,1.920732021331787
+793875,BDX,1978-01-04,1.9512200355529783
+793876,BDX,1978-01-05,1.9512200355529783
+793877,BDX,1978-01-06,1.9131100177764893
+793878,BDX,1978-01-09,1.920732021331787
+793879,BDX,1978-01-10,1.9359760284423828
+793880,BDX,1978-01-11,1.920732021331787
+793881,BDX,1978-01-12,1.981706976890564
+793882,BDX,1978-01-13,1.981706976890564
+793883,BDX,1978-01-16,2.004573106765747
+793884,BDX,1978-01-17,2.004573106765747
+793885,BDX,1978-01-18,2.004573106765747
+793886,BDX,1978-01-19,2.004573106765747
+793887,BDX,1978-01-20,2.004573106765747
+793888,BDX,1978-01-23,2.3399391174316406
+793889,BDX,1978-01-24,2.34756088256836
+793890,BDX,1978-01-25,2.317073106765747
+793891,BDX,1978-01-26,2.3932929039001465
+793892,BDX,1978-01-27,2.370426893234253
+793893,BDX,1978-01-30,2.4009149074554443
+793894,BDX,1978-01-31,2.3932929039001465
+793895,BDX,1978-02-01,2.3932929039001465
+793896,BDX,1978-02-02,2.4695119857788086
+793897,BDX,1978-02-03,2.446645975112915
+793898,BDX,1978-02-06,2.43140196800232
+793899,BDX,1978-02-07,2.378048896789551
+793900,BDX,1978-02-08,2.3932929039001465
+793901,BDX,1978-02-09,2.408536911010742
+793902,BDX,1978-02-10,2.43140196800232
+793903,BDX,1978-02-13,2.408536911010742
+793904,BDX,1978-02-14,2.355182886123657
+793905,BDX,1978-02-15,2.3399391174316406
+793906,BDX,1978-02-16,2.286585092544556
+793907,BDX,1978-02-17,2.294207096099853
+793908,BDX,1978-02-21,2.248476028442383
+793909,BDX,1978-02-22,2.2179880142211914
+793910,BDX,1978-02-23,2.2256100177764893
+793911,BDX,1978-02-24,2.2560980319976807
+793912,BDX,1978-02-27,2.2560980319976807
+793913,BDX,1978-02-28,2.2560980319976807
+793914,BDX,1978-03-01,2.202744007110596
+793915,BDX,1978-03-02,2.195122003555298
+793916,BDX,1978-03-03,2.179877996444702
+793917,BDX,1978-03-06,2.195122003555298
+793918,BDX,1978-03-07,2.179877996444702
+793919,BDX,1978-03-08,2.240854024887085
+793920,BDX,1978-03-09,2.2179880142211914
+793921,BDX,1978-03-10,2.179877996444702
+793922,BDX,1978-03-13,2.1722559928894043
+793923,BDX,1978-03-14,2.1570119857788086
+793924,BDX,1978-03-15,2.1493899822235107
+793925,BDX,1978-03-16,2.1875
+793926,BDX,1978-03-17,2.195122003555298
+793927,BDX,1978-03-20,2.2560980319976807
+793928,BDX,1978-03-21,2.278963088989258
+793929,BDX,1978-03-22,2.286585092544556
+793930,BDX,1978-03-23,2.2256100177764893
+793931,BDX,1978-03-27,2.2103660106658936
+793932,BDX,1978-03-28,2.1722559928894043
+793933,BDX,1978-03-29,2.195122003555298
+793934,BDX,1978-03-30,2.195122003555298
+793935,BDX,1978-03-31,2.2103660106658936
+793936,BDX,1978-04-03,2.1722559928894043
+793937,BDX,1978-04-04,2.1646339893341064
+793938,BDX,1978-04-05,2.1875
+793939,BDX,1978-04-06,2.195122003555298
+793940,BDX,1978-04-07,2.309451103210449
+793941,BDX,1978-04-10,2.2637200355529785
+793942,BDX,1978-04-11,2.2637200355529785
+793943,BDX,1978-04-12,2.27134108543396
+793944,BDX,1978-04-13,2.2560980319976807
+793945,BDX,1978-04-14,2.27134108543396
+793946,BDX,1978-04-17,2.286585092544556
+793947,BDX,1978-04-18,2.286585092544556
+793948,BDX,1978-04-19,2.324695110321045
+793949,BDX,1978-04-20,2.3399391174316406
+793950,BDX,1978-04-21,2.3323171138763428
+793951,BDX,1978-04-24,2.294207096099853
+793952,BDX,1978-04-25,2.27134108543396
+793953,BDX,1978-04-26,2.240854024887085
+793954,BDX,1978-04-27,2.2256100177764893
+793955,BDX,1978-04-28,2.286585092544556
+793956,BDX,1978-05-01,2.317073106765747
+793957,BDX,1978-05-02,2.378048896789551
+793958,BDX,1978-05-03,2.439023971557617
+793959,BDX,1978-05-04,2.492377996444702
+793960,BDX,1978-05-05,2.423779964447021
+793961,BDX,1978-05-08,2.362804889678955
+793962,BDX,1978-05-09,2.3323171138763428
+793963,BDX,1978-05-10,2.41615891456604
+793964,BDX,1978-05-11,2.3932929039001465
+793965,BDX,1978-05-12,2.4009149074554443
+793966,BDX,1978-05-15,2.4009149074554443
+793967,BDX,1978-05-16,2.408536911010742
+793968,BDX,1978-05-17,2.378048896789551
+793969,BDX,1978-05-18,2.370426893234253
+793970,BDX,1978-05-19,2.362804889678955
+793971,BDX,1978-05-22,2.378048896789551
+793972,BDX,1978-05-23,2.378048896789551
+793973,BDX,1978-05-24,2.324695110321045
+793974,BDX,1978-05-25,2.3399391174316406
+793975,BDX,1978-05-26,2.324695110321045
+793976,BDX,1978-05-30,2.3399391174316406
+793977,BDX,1978-05-31,2.34756088256836
+793978,BDX,1978-06-01,2.34756088256836
+793979,BDX,1978-06-02,2.309451103210449
+793980,BDX,1978-06-05,2.294207096099853
+793981,BDX,1978-06-06,2.3399391174316406
+793982,BDX,1978-06-07,2.362804889678955
+793983,BDX,1978-06-08,2.3323171138763428
+793984,BDX,1978-06-09,2.34756088256836
+793985,BDX,1978-06-12,2.317073106765747
+793986,BDX,1978-06-13,2.294207096099853
+793987,BDX,1978-06-14,2.301829099655152
+793988,BDX,1978-06-15,2.324695110321045
+793989,BDX,1978-06-16,2.286585092544556
+793990,BDX,1978-06-19,2.2256100177764893
+793991,BDX,1978-06-20,2.233232021331787
+793992,BDX,1978-06-21,2.2256100177764893
+793993,BDX,1978-06-22,2.2103660106658936
+793994,BDX,1978-06-23,2.2256100177764893
+793995,BDX,1978-06-26,2.1875
+793996,BDX,1978-06-27,2.195122003555298
+793997,BDX,1978-06-28,2.202744007110596
+793998,BDX,1978-06-29,2.240854024887085
+793999,BDX,1978-06-30,2.248476028442383
+794000,BDX,1978-07-03,2.240854024887085
+794001,BDX,1978-07-05,2.202744007110596
+794002,BDX,1978-07-06,2.202744007110596
+794003,BDX,1978-07-07,2.233232021331787
+794004,BDX,1978-07-10,2.195122003555298
+794005,BDX,1978-07-11,2.2103660106658936
+794006,BDX,1978-07-12,2.248476028442383
+794007,BDX,1978-07-13,2.240854024887085
+794008,BDX,1978-07-14,2.240854024887085
+794009,BDX,1978-07-17,2.2637200355529785
+794010,BDX,1978-07-18,2.2560980319976807
+794011,BDX,1978-07-19,2.2637200355529785
+794012,BDX,1978-07-20,2.27134108543396
+794013,BDX,1978-07-21,2.27134108543396
+794014,BDX,1978-07-24,2.2637200355529785
+794015,BDX,1978-07-25,2.301829099655152
+794016,BDX,1978-07-26,2.317073106765747
+794017,BDX,1978-07-27,2.286585092544556
+794018,BDX,1978-07-28,2.278963088989258
+794019,BDX,1978-07-31,2.301829099655152
+794020,BDX,1978-08-01,2.278963088989258
+794021,BDX,1978-08-02,2.286585092544556
+794022,BDX,1978-08-03,2.34756088256836
+794023,BDX,1978-08-04,2.362804889678955
+794024,BDX,1978-08-07,2.355182886123657
+794025,BDX,1978-08-08,2.3856709003448486
+794026,BDX,1978-08-09,2.362804889678955
+794027,BDX,1978-08-10,2.355182886123657
+794028,BDX,1978-08-11,2.378048896789551
+794029,BDX,1978-08-14,2.3932929039001465
+794030,BDX,1978-08-15,2.3323171138763428
+794031,BDX,1978-08-16,2.3399391174316406
+794032,BDX,1978-08-17,2.3932929039001465
+794033,BDX,1978-08-18,2.3932929039001465
+794034,BDX,1978-08-21,2.3932929039001465
+794035,BDX,1978-08-22,2.3856709003448486
+794036,BDX,1978-08-23,2.362804889678955
+794037,BDX,1978-08-24,2.370426893234253
+794038,BDX,1978-08-25,2.378048896789551
+794039,BDX,1978-08-28,2.378048896789551
+794040,BDX,1978-08-29,2.370426893234253
+794041,BDX,1978-08-30,2.370426893234253
+794042,BDX,1978-08-31,2.34756088256836
+794043,BDX,1978-09-01,2.324695110321045
+794044,BDX,1978-09-05,2.3323171138763428
+794045,BDX,1978-09-06,2.3399391174316406
+794046,BDX,1978-09-07,2.370426893234253
+794047,BDX,1978-09-08,2.378048896789551
+794048,BDX,1978-09-11,2.362804889678955
+794049,BDX,1978-09-12,2.3856709003448486
+794050,BDX,1978-09-13,2.408536911010742
+794051,BDX,1978-09-14,2.378048896789551
+794052,BDX,1978-09-15,2.355182886123657
+794053,BDX,1978-09-18,2.355182886123657
+794054,BDX,1978-09-19,2.34756088256836
+794055,BDX,1978-09-20,2.3323171138763428
+794056,BDX,1978-09-21,2.309451103210449
+794057,BDX,1978-09-22,2.309451103210449
+794058,BDX,1978-09-25,2.286585092544556
+794059,BDX,1978-09-26,2.317073106765747
+794060,BDX,1978-09-27,2.294207096099853
+794061,BDX,1978-09-28,2.294207096099853
+794062,BDX,1978-09-29,2.301829099655152
+794063,BDX,1978-10-02,2.324695110321045
+794064,BDX,1978-10-03,2.317073106765747
+794065,BDX,1978-10-04,2.317073106765747
+794066,BDX,1978-10-05,2.317073106765747
+794067,BDX,1978-10-06,2.309451103210449
+794068,BDX,1978-10-09,2.317073106765747
+794069,BDX,1978-10-10,2.34756088256836
+794070,BDX,1978-10-11,2.34756088256836
+794071,BDX,1978-10-12,2.3399391174316406
+794072,BDX,1978-10-13,2.3399391174316406
+794073,BDX,1978-10-16,2.286585092544556
+794074,BDX,1978-10-17,2.27134108543396
+794075,BDX,1978-10-18,2.248476028442383
+794076,BDX,1978-10-19,2.240854024887085
+794077,BDX,1978-10-20,2.248476028442383
+794078,BDX,1978-10-23,2.2103660106658936
+794079,BDX,1978-10-24,2.202744007110596
+794080,BDX,1978-10-25,2.179877996444702
+794081,BDX,1978-10-26,2.141767978668213
+794082,BDX,1978-10-27,2.057926893234253
+794083,BDX,1978-10-30,2.0274391174316406
+794084,BDX,1978-10-31,1.875
+794085,BDX,1978-11-01,1.974084973335266
+794086,BDX,1978-11-02,1.9588409662246704
+794087,BDX,1978-11-03,2.012195110321045
+794088,BDX,1978-11-06,2.042682886123657
+794089,BDX,1978-11-07,2.042682886123657
+794090,BDX,1978-11-08,2.057926893234253
+794091,BDX,1978-11-09,2.0731709003448486
+794092,BDX,1978-11-10,2.057926893234253
+794093,BDX,1978-11-13,2.0274391174316406
+794094,BDX,1978-11-14,1.9893289804458616
+794095,BDX,1978-11-15,1.99695098400116
+794096,BDX,1978-11-16,2.004573106765747
+794097,BDX,1978-11-17,2.012195110321045
+794098,BDX,1978-11-20,2.042682886123657
+794099,BDX,1978-11-21,2.042682886123657
+794100,BDX,1978-11-22,2.012195110321045
+794101,BDX,1978-11-24,1.981706976890564
+794102,BDX,1978-11-27,1.99695098400116
+794103,BDX,1978-11-28,2.0274391174316406
+794104,BDX,1978-11-29,2.012195110321045
+794105,BDX,1978-11-30,2.004573106765747
+794106,BDX,1978-12-01,2.03506088256836
+794107,BDX,1978-12-04,2.042682886123657
+794108,BDX,1978-12-05,2.0731709003448486
+794109,BDX,1978-12-06,2.0884149074554443
+794110,BDX,1978-12-07,2.0884149074554443
+794111,BDX,1978-12-08,2.042682886123657
+794112,BDX,1978-12-11,2.0731709003448486
+794113,BDX,1978-12-12,2.050304889678955
+794114,BDX,1978-12-13,2.057926893234253
+794115,BDX,1978-12-14,2.0274391174316406
+794116,BDX,1978-12-15,2.012195110321045
+794117,BDX,1978-12-18,1.8978660106658936
+794118,BDX,1978-12-19,1.9054880142211916
+794119,BDX,1978-12-20,1.890244007110596
+794120,BDX,1978-12-21,1.8521339893341064
+794121,BDX,1978-12-22,1.9435980319976809
+794122,BDX,1978-12-26,1.9359760284423828
+794123,BDX,1978-12-27,1.9512200355529783
+794124,BDX,1978-12-28,1.920732021331787
+794125,BDX,1978-12-29,1.9054880142211916
+794126,BDX,1979-01-02,1.9359760284423828
+794127,BDX,1979-01-03,1.9588409662246704
+794128,BDX,1979-01-04,1.981706976890564
+794129,BDX,1979-01-05,1.981706976890564
+794130,BDX,1979-01-08,2.012195110321045
+794131,BDX,1979-01-09,2.0274391174316406
+794132,BDX,1979-01-10,2.03506088256836
+794133,BDX,1979-01-11,2.096036911010742
+794134,BDX,1979-01-12,2.11890196800232
+794135,BDX,1979-01-15,2.10365891456604
+794136,BDX,1979-01-16,2.0731709003448486
+794137,BDX,1979-01-17,2.0884149074554443
+794138,BDX,1979-01-18,2.10365891456604
+794139,BDX,1979-01-19,2.10365891456604
+794140,BDX,1979-01-22,2.0884149074554443
+794141,BDX,1979-01-23,2.10365891456604
+794142,BDX,1979-01-24,2.126523971557617
+794143,BDX,1979-01-25,2.096036911010742
+794144,BDX,1979-01-26,2.042682886123657
+794145,BDX,1979-01-29,2.057926893234253
+794146,BDX,1979-01-30,2.042682886123657
+794147,BDX,1979-01-31,2.042682886123657
+794148,BDX,1979-02-01,2.0731709003448486
+794149,BDX,1979-02-02,2.0884149074554443
+794150,BDX,1979-02-05,2.10365891456604
+794151,BDX,1979-02-06,2.11890196800232
+794152,BDX,1979-02-07,2.11890196800232
+794153,BDX,1979-02-08,2.10365891456604
+794154,BDX,1979-02-09,2.111279964447021
+794155,BDX,1979-02-12,2.0731709003448486
+794156,BDX,1979-02-13,2.0807929039001465
+794157,BDX,1979-02-14,2.0807929039001465
+794158,BDX,1979-02-15,2.057926893234253
+794159,BDX,1979-02-16,2.050304889678955
+794160,BDX,1979-02-20,2.0731709003448486
+794161,BDX,1979-02-21,2.0731709003448486
+794162,BDX,1979-02-22,2.0274391174316406
+794163,BDX,1979-02-23,1.99695098400116
+794164,BDX,1979-02-26,1.9893289804458616
+794165,BDX,1979-02-27,1.9359760284423828
+794166,BDX,1979-02-28,1.9131100177764893
+794167,BDX,1979-03-01,1.9131100177764893
+794168,BDX,1979-03-02,1.9131100177764893
+794169,BDX,1979-03-05,1.9054880142211916
+794170,BDX,1979-03-06,1.8978660106658936
+794171,BDX,1979-03-07,1.8978660106658936
+794172,BDX,1979-03-08,1.928354024887085
+794173,BDX,1979-03-09,1.928354024887085
+794174,BDX,1979-03-12,1.9359760284423828
+794175,BDX,1979-03-13,2.004573106765747
+794176,BDX,1979-03-14,2.0198171138763428
+794177,BDX,1979-03-15,1.981706976890564
+794178,BDX,1979-03-16,2.012195110321045
+794179,BDX,1979-03-19,1.9893289804458616
+794180,BDX,1979-03-20,1.9664629697799685
+794181,BDX,1979-03-21,1.981706976890564
+794182,BDX,1979-03-22,2.004573106765747
+794183,BDX,1979-03-23,1.9893289804458616
+794184,BDX,1979-03-26,1.9512200355529783
+794185,BDX,1979-03-27,1.99695098400116
+794186,BDX,1979-03-28,1.9893289804458616
+794187,BDX,1979-03-29,2.012195110321045
+794188,BDX,1979-03-30,2.03506088256836
+794189,BDX,1979-04-02,2.0198171138763428
+794190,BDX,1979-04-03,2.0731709003448486
+794191,BDX,1979-04-04,2.179877996444702
+794192,BDX,1979-04-05,2.2179880142211914
+794193,BDX,1979-04-06,2.1646339893341064
+794194,BDX,1979-04-09,2.11890196800232
+794195,BDX,1979-04-10,2.0884149074554443
+794196,BDX,1979-04-11,2.065548896789551
+794197,BDX,1979-04-12,2.0807929039001465
+794198,BDX,1979-04-16,2.050304889678955
+794199,BDX,1979-04-17,2.057926893234253
+794200,BDX,1979-04-18,2.050304889678955
+794201,BDX,1979-04-19,2.042682886123657
+794202,BDX,1979-04-20,2.050304889678955
+794203,BDX,1979-04-23,2.111279964447021
+794204,BDX,1979-04-24,2.10365891456604
+794205,BDX,1979-04-25,2.0884149074554443
+794206,BDX,1979-04-26,2.065548896789551
+794207,BDX,1979-04-27,2.0731709003448486
+794208,BDX,1979-04-30,2.065548896789551
+794209,BDX,1979-05-01,2.0884149074554443
+794210,BDX,1979-05-02,2.0807929039001465
+794211,BDX,1979-05-03,2.096036911010742
+794212,BDX,1979-05-04,2.0884149074554443
+794213,BDX,1979-05-07,2.050304889678955
+794214,BDX,1979-05-08,2.012195110321045
+794215,BDX,1979-05-09,2.004573106765747
+794216,BDX,1979-05-10,1.9664629697799685
+794217,BDX,1979-05-11,1.981706976890564
+794218,BDX,1979-05-14,1.9512200355529783
+794219,BDX,1979-05-15,1.9512200355529783
+794220,BDX,1979-05-16,1.974084973335266
+794221,BDX,1979-05-17,1.9664629697799685
+794222,BDX,1979-05-18,2.004573106765747
+794223,BDX,1979-05-21,2.0198171138763428
+794224,BDX,1979-05-22,2.012195110321045
+794225,BDX,1979-05-23,2.012195110321045
+794226,BDX,1979-05-24,2.012195110321045
+794227,BDX,1979-05-25,1.981706976890564
+794228,BDX,1979-05-29,2.050304889678955
+794229,BDX,1979-05-30,2.050304889678955
+794230,BDX,1979-05-31,1.981706976890564
+794231,BDX,1979-06-01,1.9893289804458616
+794232,BDX,1979-06-04,1.9512200355529783
+794233,BDX,1979-06-05,2.0198171138763428
+794234,BDX,1979-06-06,2.03506088256836
+794235,BDX,1979-06-07,2.0274391174316406
+794236,BDX,1979-06-08,2.0198171138763428
+794237,BDX,1979-06-11,2.0198171138763428
+794238,BDX,1979-06-12,2.012195110321045
+794239,BDX,1979-06-13,2.004573106765747
+794240,BDX,1979-06-14,1.99695098400116
+794241,BDX,1979-06-15,2.004573106765747
+794242,BDX,1979-06-18,1.9893289804458616
+794243,BDX,1979-06-19,2.004573106765747
+794244,BDX,1979-06-20,2.012195110321045
+794245,BDX,1979-06-21,2.0198171138763428
+794246,BDX,1979-06-22,2.012195110321045
+794247,BDX,1979-06-25,1.9893289804458616
+794248,BDX,1979-06-26,2.0198171138763428
+794249,BDX,1979-06-27,2.042682886123657
+794250,BDX,1979-06-28,2.1493899822235107
+794251,BDX,1979-06-29,2.1875
+794252,BDX,1979-07-02,2.134145975112915
+794253,BDX,1979-07-03,2.134145975112915
+794254,BDX,1979-07-05,2.1570119857788086
+794255,BDX,1979-07-06,2.1646339893341064
+794256,BDX,1979-07-09,2.1493899822235107
+794257,BDX,1979-07-10,2.0731709003448486
+794258,BDX,1979-07-11,2.0807929039001465
+794259,BDX,1979-07-12,2.057926893234253
+794260,BDX,1979-07-13,2.050304889678955
+794261,BDX,1979-07-16,2.042682886123657
+794262,BDX,1979-07-17,2.050304889678955
+794263,BDX,1979-07-18,2.0731709003448486
+794264,BDX,1979-07-19,2.0807929039001465
+794265,BDX,1979-07-20,2.0731709003448486
+794266,BDX,1979-07-23,2.057926893234253
+794267,BDX,1979-07-24,2.057926893234253
+794268,BDX,1979-07-25,2.057926893234253
+794269,BDX,1979-07-26,2.057926893234253
+794270,BDX,1979-07-27,2.057926893234253
+794271,BDX,1979-07-30,2.057926893234253
+794272,BDX,1979-07-31,2.050304889678955
+794273,BDX,1979-08-01,2.134145975112915
+794274,BDX,1979-08-02,2.10365891456604
+794275,BDX,1979-08-03,2.10365891456604
+794276,BDX,1979-08-06,2.065548896789551
+794277,BDX,1979-08-07,2.096036911010742
+794278,BDX,1979-08-08,2.0884149074554443
+794279,BDX,1979-08-09,2.0807929039001465
+794280,BDX,1979-08-10,2.126523971557617
+794281,BDX,1979-08-13,2.1875
+794282,BDX,1979-08-14,2.179877996444702
+794283,BDX,1979-08-15,2.1722559928894043
+794284,BDX,1979-08-16,2.1875
+794285,BDX,1979-08-17,2.179877996444702
+794286,BDX,1979-08-20,2.1875
+794287,BDX,1979-08-21,2.1646339893341064
+794288,BDX,1979-08-22,2.111279964447021
+794289,BDX,1979-08-23,2.11890196800232
+794290,BDX,1979-08-24,2.1493899822235107
+794291,BDX,1979-08-27,2.134145975112915
+794292,BDX,1979-08-28,2.1646339893341064
+794293,BDX,1979-08-29,2.134145975112915
+794294,BDX,1979-08-30,2.10365891456604
+794295,BDX,1979-08-31,2.134145975112915
+794296,BDX,1979-09-04,2.11890196800232
+794297,BDX,1979-09-05,2.096036911010742
+794298,BDX,1979-09-06,2.096036911010742
+794299,BDX,1979-09-07,2.10365891456604
+794300,BDX,1979-09-10,2.11890196800232
+794301,BDX,1979-09-11,2.096036911010742
+794302,BDX,1979-09-12,2.10365891456604
+794303,BDX,1979-09-13,2.10365891456604
+794304,BDX,1979-09-14,2.11890196800232
+794305,BDX,1979-09-17,2.111279964447021
+794306,BDX,1979-09-18,2.10365891456604
+794307,BDX,1979-09-19,2.096036911010742
+794308,BDX,1979-09-20,2.0807929039001465
+794309,BDX,1979-09-21,2.0884149074554443
+794310,BDX,1979-09-24,2.096036911010742
+794311,BDX,1979-09-25,2.111279964447021
+794312,BDX,1979-09-26,2.096036911010742
+794313,BDX,1979-09-27,2.042682886123657
+794314,BDX,1979-09-28,1.974084973335266
+794315,BDX,1979-10-01,1.9664629697799685
+794316,BDX,1979-10-02,1.9664629697799685
+794317,BDX,1979-10-03,1.9512200355529783
+794318,BDX,1979-10-04,1.9512200355529783
+794319,BDX,1979-10-05,1.9512200355529783
+794320,BDX,1979-10-08,1.9588409662246704
+794321,BDX,1979-10-09,1.928354024887085
+794322,BDX,1979-10-10,1.8445119857788088
+794323,BDX,1979-10-11,1.8597559928894043
+794324,BDX,1979-10-12,1.7835370302200315
+794325,BDX,1979-10-15,1.7911590337753296
+794326,BDX,1979-10-16,1.7911590337753296
+794327,BDX,1979-10-17,1.8368899822235107
+794328,BDX,1979-10-18,1.829267978668213
+794329,BDX,1979-10-19,1.768293023109436
+794330,BDX,1979-10-22,1.768293023109436
+794331,BDX,1979-10-23,1.7835370302200315
+794332,BDX,1979-10-24,1.7835370302200315
+794333,BDX,1979-10-25,1.768293023109436
+794334,BDX,1979-10-26,1.775915026664734
+794335,BDX,1979-10-29,1.768293023109436
+794336,BDX,1979-10-30,1.768293023109436
+794337,BDX,1979-10-31,1.768293023109436
+794338,BDX,1979-11-01,1.7835370302200315
+794339,BDX,1979-11-02,1.775915026664734
+794340,BDX,1979-11-05,1.7606710195541382
+794341,BDX,1979-11-06,1.7454270124435425
+794342,BDX,1979-11-07,1.669206976890564
+794343,BDX,1979-11-08,1.7073169946670532
+794344,BDX,1979-11-09,1.768293023109436
+794345,BDX,1979-11-12,1.7911590337753296
+794346,BDX,1979-11-13,1.8064019680023196
+794347,BDX,1979-11-14,1.7911590337753296
+794348,BDX,1979-11-15,1.8140239715576167
+794349,BDX,1979-11-16,1.8064019680023196
+794350,BDX,1979-11-19,1.7911590337753296
+794351,BDX,1979-11-20,1.8140239715576167
+794352,BDX,1979-11-21,1.821645975112915
+794353,BDX,1979-11-23,1.821645975112915
+794354,BDX,1979-11-26,1.890244007110596
+794355,BDX,1979-11-27,1.875
+794356,BDX,1979-11-28,1.9359760284423828
+794357,BDX,1979-11-29,1.981706976890564
+794358,BDX,1979-11-30,1.9588409662246704
+794359,BDX,1979-12-03,1.974084973335266
+794360,BDX,1979-12-04,2.004573106765747
+794361,BDX,1979-12-05,1.974084973335266
+794362,BDX,1979-12-06,1.974084973335266
+794363,BDX,1979-12-07,1.981706976890564
+794364,BDX,1979-12-10,2.004573106765747
+794365,BDX,1979-12-11,2.012195110321045
+794366,BDX,1979-12-12,2.012195110321045
+794367,BDX,1979-12-13,2.057926893234253
+794368,BDX,1979-12-14,2.0731709003448486
+794369,BDX,1979-12-17,2.0731709003448486
+794370,BDX,1979-12-18,2.065548896789551
+794371,BDX,1979-12-19,1.9588409662246704
+794372,BDX,1979-12-20,2.0731709003448486
+794373,BDX,1979-12-21,2.012195110321045
+794374,BDX,1979-12-24,1.9664629697799685
+794375,BDX,1979-12-26,1.9359760284423828
+794376,BDX,1979-12-27,2.042682886123657
+794377,BDX,1979-12-28,2.0731709003448486
+794378,BDX,1979-12-31,2.0731709003448486
+794379,BDX,1980-01-02,2.0274391174316406
+794380,BDX,1980-01-03,2.0198171138763428
+794381,BDX,1980-01-04,2.03506088256836
+794382,BDX,1980-01-07,2.012195110321045
+794383,BDX,1980-01-08,2.042682886123657
+794384,BDX,1980-01-09,2.10365891456604
+794385,BDX,1980-01-10,2.126523971557617
+794386,BDX,1980-01-11,2.0884149074554443
+794387,BDX,1980-01-14,2.0884149074554443
+794388,BDX,1980-01-15,2.050304889678955
+794389,BDX,1980-01-16,2.057926893234253
+794390,BDX,1980-01-17,2.042682886123657
+794391,BDX,1980-01-18,2.0731709003448486
+794392,BDX,1980-01-21,2.0731709003448486
+794393,BDX,1980-01-22,2.0274391174316406
+794394,BDX,1980-01-23,2.0731709003448486
+794395,BDX,1980-01-24,2.0884149074554443
+794396,BDX,1980-01-25,2.096036911010742
+794397,BDX,1980-01-28,2.057926893234253
+794398,BDX,1980-01-29,2.042682886123657
+794399,BDX,1980-01-30,2.0731709003448486
+794400,BDX,1980-01-31,2.042682886123657
+794401,BDX,1980-02-01,2.042682886123657
+794402,BDX,1980-02-04,2.03506088256836
+794403,BDX,1980-02-05,2.057926893234253
+794404,BDX,1980-02-06,2.0198171138763428
+794405,BDX,1980-02-07,2.012195110321045
+794406,BDX,1980-02-08,2.042682886123657
+794407,BDX,1980-02-11,2.057926893234253
+794408,BDX,1980-02-12,2.065548896789551
+794409,BDX,1980-02-13,2.03506088256836
+794410,BDX,1980-02-14,2.03506088256836
+794411,BDX,1980-02-15,2.0274391174316406
+794412,BDX,1980-02-19,2.012195110321045
+794413,BDX,1980-02-20,2.004573106765747
+794414,BDX,1980-02-21,1.981706976890564
+794415,BDX,1980-02-22,1.974084973335266
+794416,BDX,1980-02-25,1.8445119857788088
+794417,BDX,1980-02-26,1.890244007110596
+794418,BDX,1980-02-27,1.8978660106658936
+794419,BDX,1980-02-28,1.9512200355529783
+794420,BDX,1980-02-29,1.9359760284423828
+794421,BDX,1980-03-03,1.9359760284423828
+794422,BDX,1980-03-04,1.9359760284423828
+794423,BDX,1980-03-05,1.8978660106658936
+794424,BDX,1980-03-06,1.890244007110596
+794425,BDX,1980-03-07,1.9054880142211916
+794426,BDX,1980-03-10,1.8368899822235107
+794427,BDX,1980-03-11,1.829267978668213
+794428,BDX,1980-03-12,1.8521339893341064
+794429,BDX,1980-03-13,1.8445119857788088
+794430,BDX,1980-03-14,1.829267978668213
+794431,BDX,1980-03-17,1.7835370302200315
+794432,BDX,1980-03-18,1.768293023109436
+794433,BDX,1980-03-19,1.8140239715576167
+794434,BDX,1980-03-20,1.8140239715576167
+794435,BDX,1980-03-21,1.7530490159988403
+794436,BDX,1980-03-24,1.7301830053329468
+794437,BDX,1980-03-25,1.669206976890564
+794438,BDX,1980-03-26,1.6844509840011597
+794439,BDX,1980-03-27,1.6463409662246704
+794440,BDX,1980-03-28,1.768293023109436
+794441,BDX,1980-03-31,1.7987799644470217
+794442,BDX,1980-04-01,1.8445119857788088
+794443,BDX,1980-04-02,1.8978660106658936
+794444,BDX,1980-04-03,1.8826220035552976
+794445,BDX,1980-04-07,1.890244007110596
+794446,BDX,1980-04-08,1.9054880142211916
+794447,BDX,1980-04-09,2.042682886123657
+794448,BDX,1980-04-10,2.03506088256836
+794449,BDX,1980-04-11,2.10365891456604
+794450,BDX,1980-04-14,2.0731709003448486
+794451,BDX,1980-04-15,2.0274391174316406
+794452,BDX,1980-04-16,2.004573106765747
+794453,BDX,1980-04-17,2.0198171138763428
+794454,BDX,1980-04-18,2.0198171138763428
+794455,BDX,1980-04-21,1.99695098400116
+794456,BDX,1980-04-22,2.0731709003448486
+794457,BDX,1980-04-23,2.042682886123657
+794458,BDX,1980-04-24,2.0731709003448486
+794459,BDX,1980-04-25,2.134145975112915
+794460,BDX,1980-04-28,2.134145975112915
+794461,BDX,1980-04-29,2.1493899822235107
+794462,BDX,1980-04-30,2.1493899822235107
+794463,BDX,1980-05-01,2.096036911010742
+794464,BDX,1980-05-02,2.11890196800232
+794465,BDX,1980-05-05,2.10365891456604
+794466,BDX,1980-05-06,2.10365891456604
+794467,BDX,1980-05-07,2.10365891456604
+794468,BDX,1980-05-08,2.0884149074554443
+794469,BDX,1980-05-09,2.096036911010742
+794470,BDX,1980-05-12,2.057926893234253
+794471,BDX,1980-05-13,2.0731709003448486
+794472,BDX,1980-05-14,2.0807929039001465
+794473,BDX,1980-05-15,2.0884149074554443
+794474,BDX,1980-05-16,2.0884149074554443
+794475,BDX,1980-05-19,2.0884149074554443
+794476,BDX,1980-05-20,2.0807929039001465
+794477,BDX,1980-05-21,2.0807929039001465
+794478,BDX,1980-05-22,2.0731709003448486
+794479,BDX,1980-05-23,2.0884149074554443
+794480,BDX,1980-05-27,2.065548896789551
+794481,BDX,1980-05-28,2.0731709003448486
+794482,BDX,1980-05-29,2.065548896789551
+794483,BDX,1980-05-30,2.065548896789551
+794484,BDX,1980-06-02,2.057926893234253
+794485,BDX,1980-06-03,2.057926893234253
+794486,BDX,1980-06-04,2.057926893234253
+794487,BDX,1980-06-05,2.0884149074554443
+794488,BDX,1980-06-06,2.096036911010742
+794489,BDX,1980-06-09,2.11890196800232
+794490,BDX,1980-06-10,2.179877996444702
+794491,BDX,1980-06-11,2.1493899822235107
+794492,BDX,1980-06-12,2.1646339893341064
+794493,BDX,1980-06-13,2.1646339893341064
+794494,BDX,1980-06-16,2.179877996444702
+794495,BDX,1980-06-17,2.2103660106658936
+794496,BDX,1980-06-18,2.179877996444702
+794497,BDX,1980-06-19,2.134145975112915
+794498,BDX,1980-06-20,2.1493899822235107
+794499,BDX,1980-06-23,2.134145975112915
+794500,BDX,1980-06-24,2.134145975112915
+794501,BDX,1980-06-25,2.10365891456604
+794502,BDX,1980-06-26,2.10365891456604
+794503,BDX,1980-06-27,2.10365891456604
+794504,BDX,1980-06-30,2.0198171138763428
+794505,BDX,1980-07-01,2.057926893234253
+794506,BDX,1980-07-02,2.050304889678955
+794507,BDX,1980-07-03,2.111279964447021
+794508,BDX,1980-07-07,2.096036911010742
+794509,BDX,1980-07-08,2.0731709003448486
+794510,BDX,1980-07-09,2.0884149074554443
+794511,BDX,1980-07-10,2.111279964447021
+794512,BDX,1980-07-11,2.126523971557617
+794513,BDX,1980-07-14,2.179877996444702
+794514,BDX,1980-07-15,2.179877996444702
+794515,BDX,1980-07-16,2.1722559928894043
+794516,BDX,1980-07-17,2.141767978668213
+794517,BDX,1980-07-18,2.2256100177764893
+794518,BDX,1980-07-21,2.2103660106658936
+794519,BDX,1980-07-22,2.2103660106658936
+794520,BDX,1980-07-23,2.2637200355529785
+794521,BDX,1980-07-24,2.248476028442383
+794522,BDX,1980-07-25,2.2637200355529785
+794523,BDX,1980-07-28,2.278963088989258
+794524,BDX,1980-07-29,2.3399391174316406
+794525,BDX,1980-07-30,2.301829099655152
+794526,BDX,1980-07-31,2.3399391174316406
+794527,BDX,1980-08-01,2.3323171138763428
+794528,BDX,1980-08-04,2.362804889678955
+794529,BDX,1980-08-05,2.3856709003448486
+794530,BDX,1980-08-06,2.3399391174316406
+794531,BDX,1980-08-07,2.317073106765747
+794532,BDX,1980-08-08,2.317073106765747
+794533,BDX,1980-08-11,2.3323171138763428
+794534,BDX,1980-08-12,2.3323171138763428
+794535,BDX,1980-08-13,2.378048896789551
+794536,BDX,1980-08-14,2.408536911010742
+794537,BDX,1980-08-15,2.423779964447021
+794538,BDX,1980-08-18,2.3856709003448486
+794539,BDX,1980-08-19,2.34756088256836
+794540,BDX,1980-08-20,2.378048896789551
+794541,BDX,1980-08-21,2.3932929039001465
+794542,BDX,1980-08-22,2.3932929039001465
+794543,BDX,1980-08-25,2.370426893234253
+794544,BDX,1980-08-26,2.370426893234253
+794545,BDX,1980-08-27,2.3932929039001465
+794546,BDX,1980-08-28,2.378048896789551
+794547,BDX,1980-08-29,2.362804889678955
+794548,BDX,1980-09-02,2.378048896789551
+794549,BDX,1980-09-03,2.362804889678955
+794550,BDX,1980-09-04,2.378048896789551
+794551,BDX,1980-09-05,2.3399391174316406
+794552,BDX,1980-09-08,2.309451103210449
+794553,BDX,1980-09-09,2.317073106765747
+794554,BDX,1980-09-10,2.301829099655152
+794555,BDX,1980-09-11,2.3323171138763428
+794556,BDX,1980-09-12,2.34756088256836
+794557,BDX,1980-09-15,2.317073106765747
+794558,BDX,1980-09-16,2.378048896789551
+794559,BDX,1980-09-17,2.3932929039001465
+794560,BDX,1980-09-18,2.3932929039001465
+794561,BDX,1980-09-19,2.439023971557617
+794562,BDX,1980-09-22,2.4847559928894043
+794563,BDX,1980-09-23,2.515244007110596
+794564,BDX,1980-09-24,2.606707096099853
+794565,BDX,1980-09-25,2.545732021331787
+794566,BDX,1980-09-26,2.5
+794567,BDX,1980-09-29,2.4771339893341064
+794568,BDX,1980-09-30,2.560976028442383
+794569,BDX,1980-10-01,2.606707096099853
+794570,BDX,1980-10-02,2.58384108543396
+794571,BDX,1980-10-03,2.591463088989258
+794572,BDX,1980-10-06,2.629573106765747
+794573,BDX,1980-10-07,2.58384108543396
+794574,BDX,1980-10-08,2.606707096099853
+794575,BDX,1980-10-09,2.5381100177764893
+794576,BDX,1980-10-10,2.5
+794577,BDX,1980-10-13,2.5228660106658936
+794578,BDX,1980-10-14,2.545732021331787
+794579,BDX,1980-10-15,2.614329099655152
+794580,BDX,1980-10-16,2.560976028442383
+794581,BDX,1980-10-17,2.591463088989258
+794582,BDX,1980-10-20,2.58384108543396
+794583,BDX,1980-10-21,2.58384108543396
+794584,BDX,1980-10-22,2.5762200355529785
+794585,BDX,1980-10-23,2.5381100177764893
+794586,BDX,1980-10-24,2.5304880142211914
+794587,BDX,1980-10-27,2.5
+794588,BDX,1980-10-28,2.454267978668213
+794589,BDX,1980-10-29,2.492377996444702
+794590,BDX,1980-10-30,2.4771339893341064
+794591,BDX,1980-10-31,2.5
+794592,BDX,1980-11-03,2.5762200355529785
+794593,BDX,1980-11-05,2.721036911010742
+794594,BDX,1980-11-06,2.804877996444702
+794595,BDX,1980-11-07,2.858232021331787
+794596,BDX,1980-11-10,2.8887200355529785
+794597,BDX,1980-11-11,2.8125
+794598,BDX,1980-11-12,2.8125
+794599,BDX,1980-11-13,2.8887200355529785
+794600,BDX,1980-11-14,2.934451103210449
+794601,BDX,1980-11-17,2.926829099655152
+794602,BDX,1980-11-18,2.873476028442383
+794603,BDX,1980-11-19,2.8429880142211914
+794604,BDX,1980-11-20,2.8353660106658936
+794605,BDX,1980-11-21,2.865854024887085
+794606,BDX,1980-11-24,2.8887200355529785
+794607,BDX,1980-11-25,2.8810980319976807
+794608,BDX,1980-11-26,2.9573171138763428
+794609,BDX,1980-11-28,2.926829099655152
+794610,BDX,1980-12-01,3.0182929039001465
+794611,BDX,1980-12-02,3.04115891456604
+794612,BDX,1980-12-03,2.97256088256836
+794613,BDX,1980-12-04,3.0182929039001465
+794614,BDX,1980-12-05,2.9573171138763428
+794615,BDX,1980-12-08,2.911585092544556
+794616,BDX,1980-12-09,2.942073106765747
+794617,BDX,1980-12-10,2.987804889678955
+794618,BDX,1980-12-11,2.934451103210449
+794619,BDX,1980-12-12,2.911585092544556
+794620,BDX,1980-12-15,2.903963088989258
+794621,BDX,1980-12-16,2.911585092544556
+794622,BDX,1980-12-17,2.903963088989258
+794623,BDX,1980-12-18,2.9649391174316406
+794624,BDX,1980-12-19,3.048779964447021
+794625,BDX,1980-12-22,3.05640196800232
+794626,BDX,1980-12-23,3.0182929039001465
+794627,BDX,1980-12-24,3.0259149074554443
+794628,BDX,1980-12-26,3.048779964447021
+794629,BDX,1980-12-29,3.079267978668213
+794630,BDX,1980-12-30,3.185976028442383
+794631,BDX,1980-12-31,3.185976028442383
+794632,BDX,1981-01-02,3.224085092544556
+794633,BDX,1981-01-05,3.28506088256836
+794634,BDX,1981-01-06,3.28506088256836
+794635,BDX,1981-01-07,3.1935980319976807
+794636,BDX,1981-01-08,3.140244007110596
+794637,BDX,1981-01-09,3.1478660106658936
+794638,BDX,1981-01-12,3.125
+794639,BDX,1981-01-13,3.048779964447021
+794640,BDX,1981-01-14,3.033536911010742
+794641,BDX,1981-01-15,2.949695110321045
+794642,BDX,1981-01-16,3.05640196800232
+794643,BDX,1981-01-19,3.0106709003448486
+794644,BDX,1981-01-20,3.0259149074554443
+794645,BDX,1981-01-21,2.949695110321045
+794646,BDX,1981-01-22,2.873476028442383
+794647,BDX,1981-01-23,2.911585092544556
+794648,BDX,1981-01-26,2.8810980319976807
+794649,BDX,1981-01-27,2.89634108543396
+794650,BDX,1981-01-28,2.911585092544556
+794651,BDX,1981-01-29,2.919207096099853
+794652,BDX,1981-01-30,2.8887200355529785
+794653,BDX,1981-02-02,2.7896339893341064
+794654,BDX,1981-02-03,2.89634108543396
+794655,BDX,1981-02-04,2.89634108543396
+794656,BDX,1981-02-05,2.919207096099853
+794657,BDX,1981-02-06,2.903963088989258
+794658,BDX,1981-02-09,2.89634108543396
+794659,BDX,1981-02-10,2.911585092544556
+794660,BDX,1981-02-11,2.8887200355529785
+794661,BDX,1981-02-12,2.8810980319976807
+794662,BDX,1981-02-13,2.865854024887085
+794663,BDX,1981-02-17,2.89634108543396
+794664,BDX,1981-02-18,2.942073106765747
+794665,BDX,1981-02-19,2.919207096099853
+794666,BDX,1981-02-20,2.8506100177764893
+794667,BDX,1981-02-23,2.8506100177764893
+794668,BDX,1981-02-24,2.8887200355529785
+794669,BDX,1981-02-25,2.89634108543396
+794670,BDX,1981-02-26,2.911585092544556
+794671,BDX,1981-02-27,2.9573171138763428
+794672,BDX,1981-03-02,3.0182929039001465
+794673,BDX,1981-03-03,3.0259149074554443
+794674,BDX,1981-03-04,3.0259149074554443
+794675,BDX,1981-03-05,2.987804889678955
+794676,BDX,1981-03-06,3.0106709003448486
+794677,BDX,1981-03-09,3.048779964447021
+794678,BDX,1981-03-10,3.079267978668213
+794679,BDX,1981-03-11,3.064023971557617
+794680,BDX,1981-03-12,3.04115891456604
+794681,BDX,1981-03-13,3.079267978668213
+794682,BDX,1981-03-16,3.064023971557617
+794683,BDX,1981-03-17,3.048779964447021
+794684,BDX,1981-03-18,3.033536911010742
+794685,BDX,1981-03-19,3.003048896789551
+794686,BDX,1981-03-20,3.0106709003448486
+794687,BDX,1981-03-23,3.0182929039001465
+794688,BDX,1981-03-24,2.9573171138763428
+794689,BDX,1981-03-25,2.9649391174316406
+794690,BDX,1981-03-26,2.934451103210449
+794691,BDX,1981-03-27,2.9573171138763428
+794692,BDX,1981-03-30,2.934451103210449
+794693,BDX,1981-03-31,2.97256088256836
+794694,BDX,1981-04-01,3.048779964447021
+794695,BDX,1981-04-02,3.140244007110596
+794696,BDX,1981-04-03,3.0945119857788086
+794697,BDX,1981-04-06,3.064023971557617
+794698,BDX,1981-04-07,3.033536911010742
+794699,BDX,1981-04-08,3.04115891456604
+794700,BDX,1981-04-09,3.0182929039001465
+794701,BDX,1981-04-10,3.0106709003448486
+794702,BDX,1981-04-13,3.033536911010742
+794703,BDX,1981-04-14,3.0106709003448486
+794704,BDX,1981-04-15,3.003048896789551
+794705,BDX,1981-04-16,2.987804889678955
+794706,BDX,1981-04-20,2.987804889678955
+794707,BDX,1981-04-21,3.0182929039001465
+794708,BDX,1981-04-22,3.0182929039001465
+794709,BDX,1981-04-23,3.0182929039001465
+794710,BDX,1981-04-24,2.980182886123657
+794711,BDX,1981-04-27,2.9573171138763428
+794712,BDX,1981-04-28,2.926829099655152
+794713,BDX,1981-04-29,2.89634108543396
+794714,BDX,1981-04-30,2.926829099655152
+794715,BDX,1981-05-01,2.919207096099853
+794716,BDX,1981-05-04,2.873476028442383
+794717,BDX,1981-05-05,2.820122003555298
+794718,BDX,1981-05-06,2.8429880142211914
+794719,BDX,1981-05-07,2.8810980319976807
+794720,BDX,1981-05-08,2.8887200355529785
+794721,BDX,1981-05-11,2.865854024887085
+794722,BDX,1981-05-12,2.8353660106658936
+794723,BDX,1981-05-13,2.8353660106658936
+794724,BDX,1981-05-14,2.8353660106658936
+794725,BDX,1981-05-15,2.8429880142211914
+794726,BDX,1981-05-18,2.865854024887085
+794727,BDX,1981-05-19,2.804877996444702
+794728,BDX,1981-05-20,2.820122003555298
+794729,BDX,1981-05-21,2.804877996444702
+794730,BDX,1981-05-22,2.8353660106658936
+794731,BDX,1981-05-26,2.865854024887085
+794732,BDX,1981-05-27,2.865854024887085
+794733,BDX,1981-05-28,2.89634108543396
+794734,BDX,1981-05-29,2.919207096099853
+794735,BDX,1981-06-01,2.89634108543396
+794736,BDX,1981-06-02,2.865854024887085
+794737,BDX,1981-06-03,2.903963088989258
+794738,BDX,1981-06-04,2.926829099655152
+794739,BDX,1981-06-05,2.934451103210449
+794740,BDX,1981-06-08,2.9649391174316406
+794741,BDX,1981-06-09,2.987804889678955
+794742,BDX,1981-06-10,2.995426893234253
+794743,BDX,1981-06-11,3.0106709003448486
+794744,BDX,1981-06-12,3.0182929039001465
+794745,BDX,1981-06-15,2.987804889678955
+794746,BDX,1981-06-16,2.987804889678955
+794747,BDX,1981-06-17,2.934451103210449
+794748,BDX,1981-06-18,2.911585092544556
+794749,BDX,1981-06-19,2.942073106765747
+794750,BDX,1981-06-22,2.9573171138763428
+794751,BDX,1981-06-23,2.949695110321045
+794752,BDX,1981-06-24,2.926829099655152
+794753,BDX,1981-06-25,2.911585092544556
+794754,BDX,1981-06-26,2.89634108543396
+794755,BDX,1981-06-29,2.8353660106658936
+794756,BDX,1981-06-30,2.7743899822235107
+794757,BDX,1981-07-01,2.7896339893341064
+794758,BDX,1981-07-02,2.7820119857788086
+794759,BDX,1981-07-06,2.7820119857788086
+794760,BDX,1981-07-07,2.7820119857788086
+794761,BDX,1981-07-08,2.74390196800232
+794762,BDX,1981-07-09,2.721036911010742
+794763,BDX,1981-07-10,2.751523971557617
+794764,BDX,1981-07-13,2.74390196800232
+794765,BDX,1981-07-14,2.751523971557617
+794766,BDX,1981-07-15,2.8353660106658936
+794767,BDX,1981-07-16,2.8429880142211914
+794768,BDX,1981-07-17,2.8429880142211914
+794769,BDX,1981-07-20,2.74390196800232
+794770,BDX,1981-07-21,2.74390196800232
+794771,BDX,1981-07-22,2.759145975112915
+794772,BDX,1981-07-23,2.72865891456604
+794773,BDX,1981-07-24,2.759145975112915
+794774,BDX,1981-07-27,2.7896339893341064
+794775,BDX,1981-07-28,2.804877996444702
+794776,BDX,1981-07-29,2.8353660106658936
+794777,BDX,1981-07-30,2.8429880142211914
+794778,BDX,1981-07-31,2.865854024887085
+794779,BDX,1981-08-03,2.804877996444702
+794780,BDX,1981-08-04,2.8429880142211914
+794781,BDX,1981-08-05,2.827744007110596
+794782,BDX,1981-08-06,2.865854024887085
+794783,BDX,1981-08-07,2.827744007110596
+794784,BDX,1981-08-10,2.804877996444702
+794785,BDX,1981-08-11,2.7972559928894043
+794786,BDX,1981-08-12,2.804877996444702
+794787,BDX,1981-08-13,2.804877996444702
+794788,BDX,1981-08-14,2.7972559928894043
+794789,BDX,1981-08-17,2.721036911010742
+794790,BDX,1981-08-18,2.690548896789551
+794791,BDX,1981-08-19,2.66006088256836
+794792,BDX,1981-08-20,2.74390196800232
+794793,BDX,1981-08-21,2.751523971557617
+794794,BDX,1981-08-24,2.682926893234253
+794795,BDX,1981-08-25,2.606707096099853
+794796,BDX,1981-08-26,2.606707096099853
+794797,BDX,1981-08-27,2.553354024887085
+794798,BDX,1981-08-28,2.5762200355529785
+794799,BDX,1981-08-31,2.515244007110596
+794800,BDX,1981-09-01,2.4847559928894043
+794801,BDX,1981-09-02,2.5228660106658936
+794802,BDX,1981-09-03,2.4618899822235107
+794803,BDX,1981-09-04,2.423779964447021
+794804,BDX,1981-09-08,2.370426893234253
+794805,BDX,1981-09-09,2.408536911010742
+794806,BDX,1981-09-10,2.4009149074554443
+794807,BDX,1981-09-11,2.408536911010742
+794808,BDX,1981-09-14,2.439023971557617
+794809,BDX,1981-09-15,2.446645975112915
+794810,BDX,1981-09-16,2.43140196800232
+794811,BDX,1981-09-17,2.439023971557617
+794812,BDX,1981-09-18,2.43140196800232
+794813,BDX,1981-09-21,2.4695119857788086
+794814,BDX,1981-09-22,2.5
+794815,BDX,1981-09-23,2.423779964447021
+794816,BDX,1981-09-24,2.439023971557617
+794817,BDX,1981-09-25,2.3399391174316406
+794818,BDX,1981-09-28,2.309451103210449
+794819,BDX,1981-09-29,2.3323171138763428
+794820,BDX,1981-09-30,2.34756088256836
+794821,BDX,1981-10-01,2.34756088256836
+794822,BDX,1981-10-02,2.423779964447021
+794823,BDX,1981-10-05,2.423779964447021
+794824,BDX,1981-10-06,2.3856709003448486
+794825,BDX,1981-10-07,2.4009149074554443
+794826,BDX,1981-10-08,2.439023971557617
+794827,BDX,1981-10-09,2.454267978668213
+794828,BDX,1981-10-12,2.4847559928894043
+794829,BDX,1981-10-13,2.492377996444702
+794830,BDX,1981-10-14,2.4695119857788086
+794831,BDX,1981-10-15,2.439023971557617
+794832,BDX,1981-10-16,2.446645975112915
+794833,BDX,1981-10-19,2.4695119857788086
+794834,BDX,1981-10-20,2.439023971557617
+794835,BDX,1981-10-21,2.439023971557617
+794836,BDX,1981-10-22,2.4695119857788086
+794837,BDX,1981-10-23,2.545732021331787
+794838,BDX,1981-10-26,2.545732021331787
+794839,BDX,1981-10-27,2.621951103210449
+794840,BDX,1981-10-28,2.6524391174316406
+794841,BDX,1981-10-29,2.637195110321045
+794842,BDX,1981-10-30,2.72865891456604
+794843,BDX,1981-11-02,2.736279964447021
+794844,BDX,1981-11-03,2.7820119857788086
+794845,BDX,1981-11-04,2.8125
+794846,BDX,1981-11-05,2.7896339893341064
+794847,BDX,1981-11-06,2.74390196800232
+794848,BDX,1981-11-09,2.690548896789551
+794849,BDX,1981-11-10,2.721036911010742
+794850,BDX,1981-11-11,2.7896339893341064
+794851,BDX,1981-11-12,2.8353660106658936
+794852,BDX,1981-11-13,2.8429880142211914
+794853,BDX,1981-11-16,2.820122003555298
+794854,BDX,1981-11-17,2.8506100177764893
+794855,BDX,1981-11-18,2.858232021331787
+794856,BDX,1981-11-19,2.865854024887085
+794857,BDX,1981-11-20,2.8810980319976807
+794858,BDX,1981-11-23,2.865854024887085
+794859,BDX,1981-11-24,2.8810980319976807
+794860,BDX,1981-11-25,2.8887200355529785
+794861,BDX,1981-11-27,2.89634108543396
+794862,BDX,1981-11-30,2.911585092544556
+794863,BDX,1981-12-01,2.926829099655152
+794864,BDX,1981-12-02,2.926829099655152
+794865,BDX,1981-12-03,2.911585092544556
+794866,BDX,1981-12-04,2.8810980319976807
+794867,BDX,1981-12-07,2.820122003555298
+794868,BDX,1981-12-08,2.804877996444702
+794869,BDX,1981-12-09,2.7820119857788086
+794870,BDX,1981-12-10,2.751523971557617
+794871,BDX,1981-12-11,2.766767978668213
+794872,BDX,1981-12-14,2.7057929039001465
+794873,BDX,1981-12-15,2.74390196800232
+794874,BDX,1981-12-16,2.74390196800232
+794875,BDX,1981-12-17,2.721036911010742
+794876,BDX,1981-12-18,2.7743899822235107
+794877,BDX,1981-12-21,2.759145975112915
+794878,BDX,1981-12-22,2.759145975112915
+794879,BDX,1981-12-23,2.759145975112915
+794880,BDX,1981-12-24,2.74390196800232
+794881,BDX,1981-12-28,2.7743899822235107
+794882,BDX,1981-12-29,2.766767978668213
+794883,BDX,1981-12-30,2.8429880142211914
+794884,BDX,1981-12-31,2.911585092544556
+794885,BDX,1982-01-04,2.926829099655152
+794886,BDX,1982-01-05,2.820122003555298
+794887,BDX,1982-01-06,2.7743899822235107
+794888,BDX,1982-01-07,2.7896339893341064
+794889,BDX,1982-01-08,2.804877996444702
+794890,BDX,1982-01-11,2.736279964447021
+794891,BDX,1982-01-12,2.7057929039001465
+794892,BDX,1982-01-13,2.721036911010742
+794893,BDX,1982-01-14,2.7820119857788086
+794894,BDX,1982-01-15,2.766767978668213
+794895,BDX,1982-01-18,2.751523971557617
+794896,BDX,1982-01-19,2.74390196800232
+794897,BDX,1982-01-20,2.721036911010742
+794898,BDX,1982-01-21,2.759145975112915
+794899,BDX,1982-01-22,2.74390196800232
+794900,BDX,1982-01-25,2.72865891456604
+794901,BDX,1982-01-26,2.766767978668213
+794902,BDX,1982-01-27,2.820122003555298
+794903,BDX,1982-01-28,2.89634108543396
+794904,BDX,1982-01-29,2.9573171138763428
+794905,BDX,1982-02-01,2.873476028442383
+794906,BDX,1982-02-02,2.942073106765747
+794907,BDX,1982-02-03,2.911585092544556
+794908,BDX,1982-02-04,2.89634108543396
+794909,BDX,1982-02-05,2.987804889678955
+794910,BDX,1982-02-08,2.919207096099853
+794911,BDX,1982-02-09,2.926829099655152
+794912,BDX,1982-02-10,2.919207096099853
+794913,BDX,1982-02-11,2.9573171138763428
+794914,BDX,1982-02-12,3.0106709003448486
+794915,BDX,1982-02-16,2.97256088256836
+794916,BDX,1982-02-17,3.003048896789551
+794917,BDX,1982-02-18,3.033536911010742
+794918,BDX,1982-02-19,3.033536911010742
+794919,BDX,1982-02-22,2.97256088256836
+794920,BDX,1982-02-23,2.865854024887085
+794921,BDX,1982-02-24,2.7743899822235107
+794922,BDX,1982-02-25,2.72865891456604
+794923,BDX,1982-02-26,2.7134149074554443
+794924,BDX,1982-03-01,2.66006088256836
+794925,BDX,1982-03-02,2.675304889678955
+794926,BDX,1982-03-03,2.599085092544556
+794927,BDX,1982-03-04,2.606707096099853
+794928,BDX,1982-03-05,2.591463088989258
+794929,BDX,1982-03-08,2.5685980319976807
+794930,BDX,1982-03-09,2.6524391174316406
+794931,BDX,1982-03-10,2.682926893234253
+794932,BDX,1982-03-11,2.6981709003448486
+794933,BDX,1982-03-12,2.667682886123657
+794934,BDX,1982-03-15,2.667682886123657
+794935,BDX,1982-03-16,2.6524391174316406
+794936,BDX,1982-03-17,2.637195110321045
+794937,BDX,1982-03-18,2.614329099655152
+794938,BDX,1982-03-19,2.621951103210449
+794939,BDX,1982-03-22,2.606707096099853
+794940,BDX,1982-03-23,2.5685980319976807
+794941,BDX,1982-03-24,2.560976028442383
+794942,BDX,1982-03-25,2.553354024887085
+794943,BDX,1982-03-26,2.5381100177764893
+794944,BDX,1982-03-29,2.515244007110596
+794945,BDX,1982-03-30,2.515244007110596
+794946,BDX,1982-03-31,2.5304880142211914
+794947,BDX,1982-04-01,2.621951103210449
+794948,BDX,1982-04-02,2.637195110321045
+794949,BDX,1982-04-05,2.629573106765747
+794950,BDX,1982-04-06,2.667682886123657
+794951,BDX,1982-04-07,2.6448171138763428
+794952,BDX,1982-04-08,2.6448171138763428
+794953,BDX,1982-04-12,2.6524391174316406
+794954,BDX,1982-04-13,2.667682886123657
+794955,BDX,1982-04-14,2.675304889678955
+794956,BDX,1982-04-15,2.675304889678955
+794957,BDX,1982-04-16,2.7134149074554443
+794958,BDX,1982-04-19,2.721036911010742
+794959,BDX,1982-04-20,2.7057929039001465
+794960,BDX,1982-04-21,2.7057929039001465
+794961,BDX,1982-04-22,2.72865891456604
+794962,BDX,1982-04-23,2.74390196800232
+794963,BDX,1982-04-26,2.7896339893341064
+794964,BDX,1982-04-27,2.72865891456604
+794965,BDX,1982-04-28,2.721036911010742
+794966,BDX,1982-04-29,2.6981709003448486
+794967,BDX,1982-04-30,2.6981709003448486
+794968,BDX,1982-05-03,2.682926893234253
+794969,BDX,1982-05-04,2.690548896789551
+794970,BDX,1982-05-05,2.682926893234253
+794971,BDX,1982-05-06,2.682926893234253
+794972,BDX,1982-05-07,2.6524391174316406
+794973,BDX,1982-05-10,2.621951103210449
+794974,BDX,1982-05-11,2.614329099655152
+794975,BDX,1982-05-12,2.629573106765747
+794976,BDX,1982-05-13,2.599085092544556
+794977,BDX,1982-05-14,2.621951103210449
+794978,BDX,1982-05-17,2.5762200355529785
+794979,BDX,1982-05-18,2.5685980319976807
+794980,BDX,1982-05-19,2.545732021331787
+794981,BDX,1982-05-20,2.553354024887085
+794982,BDX,1982-05-21,2.545732021331787
+794983,BDX,1982-05-24,2.545732021331787
+794984,BDX,1982-05-25,2.545732021331787
+794985,BDX,1982-05-26,2.545732021331787
+794986,BDX,1982-05-27,2.553354024887085
+794987,BDX,1982-05-28,2.5304880142211914
+794988,BDX,1982-06-01,2.515244007110596
+794989,BDX,1982-06-02,2.507622003555298
+794990,BDX,1982-06-03,2.507622003555298
+794991,BDX,1982-06-04,2.4695119857788086
+794992,BDX,1982-06-07,2.4771339893341064
+794993,BDX,1982-06-08,2.4847559928894043
+794994,BDX,1982-06-09,2.4695119857788086
+794995,BDX,1982-06-10,2.4771339893341064
+794996,BDX,1982-06-11,2.492377996444702
+794997,BDX,1982-06-14,2.4771339893341064
+794998,BDX,1982-06-15,2.4847559928894043
+794999,BDX,1982-06-16,2.5228660106658936
+795000,BDX,1982-06-17,2.4618899822235107
+795001,BDX,1982-06-18,2.43140196800232
+795002,BDX,1982-06-21,2.41615891456604
+795003,BDX,1982-06-22,2.41615891456604
+795004,BDX,1982-06-23,2.439023971557617
+795005,BDX,1982-06-24,2.41615891456604
+795006,BDX,1982-06-25,2.41615891456604
+795007,BDX,1982-06-28,2.5
+795008,BDX,1982-06-29,2.515244007110596
+795009,BDX,1982-06-30,2.5304880142211914
+795010,BDX,1982-07-01,2.515244007110596
+795011,BDX,1982-07-02,2.515244007110596
+795012,BDX,1982-07-06,2.4847559928894043
+795013,BDX,1982-07-07,2.4695119857788086
+795014,BDX,1982-07-08,2.4618899822235107
+795015,BDX,1982-07-09,2.4695119857788086
+795016,BDX,1982-07-12,2.4618899822235107
+795017,BDX,1982-07-13,2.43140196800232
+795018,BDX,1982-07-14,2.423779964447021
+795019,BDX,1982-07-15,2.446645975112915
+795020,BDX,1982-07-16,2.5
+795021,BDX,1982-07-19,2.5
+795022,BDX,1982-07-20,2.5
+795023,BDX,1982-07-21,2.4771339893341064
+795024,BDX,1982-07-22,2.4847559928894043
+795025,BDX,1982-07-23,2.41615891456604
+795026,BDX,1982-07-26,2.362804889678955
+795027,BDX,1982-07-27,2.378048896789551
+795028,BDX,1982-07-28,2.378048896789551
+795029,BDX,1982-07-29,2.3399391174316406
+795030,BDX,1982-07-30,2.378048896789551
+795031,BDX,1982-08-02,2.3932929039001465
+795032,BDX,1982-08-03,2.34756088256836
+795033,BDX,1982-08-04,2.27134108543396
+795034,BDX,1982-08-05,2.248476028442383
+795035,BDX,1982-08-06,2.2256100177764893
+795036,BDX,1982-08-09,2.2256100177764893
+795037,BDX,1982-08-10,2.233232021331787
+795038,BDX,1982-08-11,2.2256100177764893
+795039,BDX,1982-08-12,2.2560980319976807
+795040,BDX,1982-08-13,2.2103660106658936
+795041,BDX,1982-08-16,2.2179880142211914
+795042,BDX,1982-08-17,2.2560980319976807
+795043,BDX,1982-08-18,2.34756088256836
+795044,BDX,1982-08-19,2.34756088256836
+795045,BDX,1982-08-20,2.408536911010742
+795046,BDX,1982-08-23,2.3932929039001465
+795047,BDX,1982-08-24,2.423779964447021
+795048,BDX,1982-08-25,2.515244007110596
+795049,BDX,1982-08-26,2.553354024887085
+795050,BDX,1982-08-27,2.4771339893341064
+795051,BDX,1982-08-30,2.5
+795052,BDX,1982-08-31,2.560976028442383
+795053,BDX,1982-09-01,2.5381100177764893
+795054,BDX,1982-09-02,2.553354024887085
+795055,BDX,1982-09-03,2.545732021331787
+795056,BDX,1982-09-07,2.4847559928894043
+795057,BDX,1982-09-08,2.4695119857788086
+795058,BDX,1982-09-09,2.454267978668213
+795059,BDX,1982-09-10,2.5
+795060,BDX,1982-09-13,2.515244007110596
+795061,BDX,1982-09-14,2.5762200355529785
+795062,BDX,1982-09-15,2.637195110321045
+795063,BDX,1982-09-16,2.6524391174316406
+795064,BDX,1982-09-17,2.5762200355529785
+795065,BDX,1982-09-20,2.4847559928894043
+795066,BDX,1982-09-21,2.545732021331787
+795067,BDX,1982-09-22,2.58384108543396
+795068,BDX,1982-09-23,2.591463088989258
+795069,BDX,1982-09-24,2.5381100177764893
+795070,BDX,1982-09-27,2.591463088989258
+795071,BDX,1982-09-28,2.560976028442383
+795072,BDX,1982-09-29,2.5304880142211914
+795073,BDX,1982-09-30,2.5
+795074,BDX,1982-10-01,2.545732021331787
+795075,BDX,1982-10-04,2.553354024887085
+795076,BDX,1982-10-05,2.545732021331787
+795077,BDX,1982-10-06,2.5762200355529785
+795078,BDX,1982-10-07,2.66006088256836
+795079,BDX,1982-10-08,2.7057929039001465
+795080,BDX,1982-10-11,2.8353660106658936
+795081,BDX,1982-10-12,2.74390196800232
+795082,BDX,1982-10-13,2.820122003555298
+795083,BDX,1982-10-14,2.751523971557617
+795084,BDX,1982-10-15,2.7057929039001465
+795085,BDX,1982-10-18,2.6981709003448486
+795086,BDX,1982-10-19,2.6981709003448486
+795087,BDX,1982-10-20,2.7057929039001465
+795088,BDX,1982-10-21,2.682926893234253
+795089,BDX,1982-10-22,2.667682886123657
+795090,BDX,1982-10-25,2.637195110321045
+795091,BDX,1982-10-26,2.614329099655152
+795092,BDX,1982-10-27,2.682926893234253
+795093,BDX,1982-10-28,2.74390196800232
+795094,BDX,1982-10-29,2.7972559928894043
+795095,BDX,1982-11-01,2.759145975112915
+795096,BDX,1982-11-02,2.7134149074554443
+795097,BDX,1982-11-03,2.804877996444702
+795098,BDX,1982-11-04,2.827744007110596
+795099,BDX,1982-11-05,2.804877996444702
+795100,BDX,1982-11-08,2.7972559928894043
+795101,BDX,1982-11-09,2.8810980319976807
+795102,BDX,1982-11-10,2.820122003555298
+795103,BDX,1982-11-11,2.8353660106658936
+795104,BDX,1982-11-12,2.8429880142211914
+795105,BDX,1982-11-15,2.8125
+795106,BDX,1982-11-16,2.7972559928894043
+795107,BDX,1982-11-17,2.804877996444702
+795108,BDX,1982-11-18,2.766767978668213
+795109,BDX,1982-11-19,2.7743899822235107
+795110,BDX,1982-11-22,2.721036911010742
+795111,BDX,1982-11-23,2.7057929039001465
+795112,BDX,1982-11-24,2.682926893234253
+795113,BDX,1982-11-26,2.667682886123657
+795114,BDX,1982-11-29,2.682926893234253
+795115,BDX,1982-11-30,2.675304889678955
+795116,BDX,1982-12-01,2.7743899822235107
+795117,BDX,1982-12-02,2.7820119857788086
+795118,BDX,1982-12-03,2.7743899822235107
+795119,BDX,1982-12-06,2.74390196800232
+795120,BDX,1982-12-07,2.804877996444702
+795121,BDX,1982-12-08,2.804877996444702
+795122,BDX,1982-12-09,2.736279964447021
+795123,BDX,1982-12-10,2.7134149074554443
+795124,BDX,1982-12-13,2.690548896789551
+795125,BDX,1982-12-14,2.6524391174316406
+795126,BDX,1982-12-15,2.621951103210449
+795127,BDX,1982-12-16,2.6524391174316406
+795128,BDX,1982-12-17,2.667682886123657
+795129,BDX,1982-12-20,2.606707096099853
+795130,BDX,1982-12-21,2.621951103210449
+795131,BDX,1982-12-22,2.621951103210449
+795132,BDX,1982-12-23,2.629573106765747
+795133,BDX,1982-12-27,2.637195110321045
+795134,BDX,1982-12-28,2.6448171138763428
+795135,BDX,1982-12-29,2.637195110321045
+795136,BDX,1982-12-30,2.621951103210449
+795137,BDX,1982-12-31,2.591463088989258
+795138,BDX,1983-01-03,2.621951103210449
+795139,BDX,1983-01-04,2.637195110321045
+795140,BDX,1983-01-05,2.591463088989258
+795141,BDX,1983-01-06,2.637195110321045
+795142,BDX,1983-01-07,2.690548896789551
+795143,BDX,1983-01-10,2.820122003555298
+795144,BDX,1983-01-11,2.804877996444702
+795145,BDX,1983-01-12,2.7743899822235107
+795146,BDX,1983-01-13,2.74390196800232
+795147,BDX,1983-01-14,2.74390196800232
+795148,BDX,1983-01-17,2.72865891456604
+795149,BDX,1983-01-18,2.7134149074554443
+795150,BDX,1983-01-19,2.682926893234253
+795151,BDX,1983-01-20,2.637195110321045
+795152,BDX,1983-01-21,2.7057929039001465
+795153,BDX,1983-01-24,2.6524391174316406
+795154,BDX,1983-01-25,2.667682886123657
+795155,BDX,1983-01-26,2.621951103210449
+795156,BDX,1983-01-27,2.621951103210449
+795157,BDX,1983-01-28,2.7057929039001465
+795158,BDX,1983-01-31,2.7057929039001465
+795159,BDX,1983-02-01,2.667682886123657
+795160,BDX,1983-02-02,2.675304889678955
+795161,BDX,1983-02-03,2.6981709003448486
+795162,BDX,1983-02-04,2.6981709003448486
+795163,BDX,1983-02-07,2.667682886123657
+795164,BDX,1983-02-08,2.5762200355529785
+795165,BDX,1983-02-09,2.560976028442383
+795166,BDX,1983-02-10,2.560976028442383
+795167,BDX,1983-02-11,2.560976028442383
+795168,BDX,1983-02-14,2.5762200355529785
+795169,BDX,1983-02-15,2.5762200355529785
+795170,BDX,1983-02-16,2.5304880142211914
+795171,BDX,1983-02-17,2.5762200355529785
+795172,BDX,1983-02-18,2.5685980319976807
+795173,BDX,1983-02-22,2.4695119857788086
+795174,BDX,1983-02-23,2.5
+795175,BDX,1983-02-24,2.553354024887085
+795176,BDX,1983-02-25,2.5381100177764893
+795177,BDX,1983-02-28,2.58384108543396
+795178,BDX,1983-03-01,2.621951103210449
+795179,BDX,1983-03-02,2.667682886123657
+795180,BDX,1983-03-03,2.7057929039001465
+795181,BDX,1983-03-04,2.7743899822235107
+795182,BDX,1983-03-07,2.89634108543396
+795183,BDX,1983-03-08,2.759145975112915
+795184,BDX,1983-03-09,2.7743899822235107
+795185,BDX,1983-03-10,2.682926893234253
+795186,BDX,1983-03-11,2.667682886123657
+795187,BDX,1983-03-14,2.682926893234253
+795188,BDX,1983-03-15,2.74390196800232
+795189,BDX,1983-03-16,2.72865891456604
+795190,BDX,1983-03-17,2.72865891456604
+795191,BDX,1983-03-18,2.72865891456604
+795192,BDX,1983-03-21,2.7057929039001465
+795193,BDX,1983-03-22,2.66006088256836
+795194,BDX,1983-03-23,2.667682886123657
+795195,BDX,1983-03-24,2.74390196800232
+795196,BDX,1983-03-25,2.7972559928894043
+795197,BDX,1983-03-28,2.873476028442383
+795198,BDX,1983-03-29,2.865854024887085
+795199,BDX,1983-03-30,2.89634108543396
+795200,BDX,1983-03-31,2.903963088989258
+795201,BDX,1983-04-04,2.8429880142211914
+795202,BDX,1983-04-05,2.804877996444702
+795203,BDX,1983-04-06,2.804877996444702
+795204,BDX,1983-04-07,2.804877996444702
+795205,BDX,1983-04-08,2.873476028442383
+795206,BDX,1983-04-11,2.8353660106658936
+795207,BDX,1983-04-12,2.827744007110596
+795208,BDX,1983-04-13,2.865854024887085
+795209,BDX,1983-04-14,2.903963088989258
+795210,BDX,1983-04-15,3.003048896789551
+795211,BDX,1983-04-18,3.003048896789551
+795212,BDX,1983-04-19,2.9649391174316406
+795213,BDX,1983-04-20,2.926829099655152
+795214,BDX,1983-04-21,2.934451103210449
+795215,BDX,1983-04-22,2.995426893234253
+795216,BDX,1983-04-25,2.97256088256836
+795217,BDX,1983-04-26,3.003048896789551
+795218,BDX,1983-04-27,3.003048896789551
+795219,BDX,1983-04-28,2.97256088256836
+795220,BDX,1983-04-29,3.0182929039001465
+795221,BDX,1983-05-02,2.987804889678955
+795222,BDX,1983-05-03,2.97256088256836
+795223,BDX,1983-05-04,2.97256088256836
+795224,BDX,1983-05-05,3.0259149074554443
+795225,BDX,1983-05-06,3.003048896789551
+795226,BDX,1983-05-09,2.97256088256836
+795227,BDX,1983-05-10,3.0106709003448486
+795228,BDX,1983-05-11,2.987804889678955
+795229,BDX,1983-05-12,2.97256088256836
+795230,BDX,1983-05-13,3.003048896789551
+795231,BDX,1983-05-16,2.949695110321045
+795232,BDX,1983-05-17,2.926829099655152
+795233,BDX,1983-05-18,2.911585092544556
+795234,BDX,1983-05-19,2.919207096099853
+795235,BDX,1983-05-20,2.9573171138763428
+795236,BDX,1983-05-23,2.9573171138763428
+795237,BDX,1983-05-24,2.9573171138763428
+795238,BDX,1983-05-25,2.9573171138763428
+795239,BDX,1983-05-26,2.934451103210449
+795240,BDX,1983-05-27,2.934451103210449
+795241,BDX,1983-05-31,2.926829099655152
+795242,BDX,1983-06-01,2.89634108543396
+795243,BDX,1983-06-02,2.865854024887085
+795244,BDX,1983-06-03,2.873476028442383
+795245,BDX,1983-06-06,2.89634108543396
+795246,BDX,1983-06-07,2.865854024887085
+795247,BDX,1983-06-08,2.89634108543396
+795248,BDX,1983-06-09,2.873476028442383
+795249,BDX,1983-06-10,2.919207096099853
+795250,BDX,1983-06-13,2.949695110321045
+795251,BDX,1983-06-14,3.003048896789551
+795252,BDX,1983-06-15,3.0259149074554443
+795253,BDX,1983-06-16,3.0182929039001465
+795254,BDX,1983-06-17,3.003048896789551
+795255,BDX,1983-06-20,3.003048896789551
+795256,BDX,1983-06-21,3.04115891456604
+795257,BDX,1983-06-22,3.0945119857788086
+795258,BDX,1983-06-23,3.1097559928894043
+795259,BDX,1983-06-24,3.262195110321045
+795260,BDX,1983-06-27,3.178354024887085
+795261,BDX,1983-06-28,2.9573171138763428
+795262,BDX,1983-06-29,2.942073106765747
+795263,BDX,1983-06-30,2.865854024887085
+795264,BDX,1983-07-01,2.8125
+795265,BDX,1983-07-05,2.7972559928894043
+795266,BDX,1983-07-06,2.8125
+795267,BDX,1983-07-07,2.7743899822235107
+795268,BDX,1983-07-08,2.759145975112915
+795269,BDX,1983-07-11,2.7743899822235107
+795270,BDX,1983-07-12,2.682926893234253
+795271,BDX,1983-07-13,2.72865891456604
+795272,BDX,1983-07-14,2.667682886123657
+795273,BDX,1983-07-15,2.6981709003448486
+795274,BDX,1983-07-18,2.759145975112915
+795275,BDX,1983-07-19,2.736279964447021
+795276,BDX,1983-07-20,2.721036911010742
+795277,BDX,1983-07-21,2.6524391174316406
+795278,BDX,1983-07-22,2.7134149074554443
+795279,BDX,1983-07-25,2.682926893234253
+795280,BDX,1983-07-26,2.6524391174316406
+795281,BDX,1983-07-27,2.606707096099853
+795282,BDX,1983-07-28,2.5
+795283,BDX,1983-07-29,2.454267978668213
+795284,BDX,1983-08-01,2.492377996444702
+795285,BDX,1983-08-02,2.545732021331787
+795286,BDX,1983-08-03,2.5685980319976807
+795287,BDX,1983-08-04,2.5381100177764893
+795288,BDX,1983-08-05,2.545732021331787
+795289,BDX,1983-08-08,2.5304880142211914
+795290,BDX,1983-08-09,2.492377996444702
+795291,BDX,1983-08-10,2.4695119857788086
+795292,BDX,1983-08-11,2.4618899822235107
+795293,BDX,1983-08-12,2.5
+795294,BDX,1983-08-15,2.439023971557617
+795295,BDX,1983-08-16,2.439023971557617
+795296,BDX,1983-08-17,2.4847559928894043
+795297,BDX,1983-08-18,2.454267978668213
+795298,BDX,1983-08-19,2.439023971557617
+795299,BDX,1983-08-22,2.4618899822235107
+795300,BDX,1983-08-23,2.4695119857788086
+795301,BDX,1983-08-24,2.4695119857788086
+795302,BDX,1983-08-25,2.492377996444702
+795303,BDX,1983-08-26,2.4618899822235107
+795304,BDX,1983-08-29,2.4618899822235107
+795305,BDX,1983-08-30,2.41615891456604
+795306,BDX,1983-08-31,2.4771339893341064
+795307,BDX,1983-09-01,2.4847559928894043
+795308,BDX,1983-09-02,2.492377996444702
+795309,BDX,1983-09-06,2.515244007110596
+795310,BDX,1983-09-07,2.454267978668213
+795311,BDX,1983-09-08,2.5
+795312,BDX,1983-09-09,2.4695119857788086
+795313,BDX,1983-09-12,2.4771339893341064
+795314,BDX,1983-09-13,2.4771339893341064
+795315,BDX,1983-09-14,2.4618899822235107
+795316,BDX,1983-09-15,2.41615891456604
+795317,BDX,1983-09-16,2.408536911010742
+795318,BDX,1983-09-19,2.439023971557617
+795319,BDX,1983-09-20,2.4618899822235107
+795320,BDX,1983-09-21,2.446645975112915
+795321,BDX,1983-09-22,2.446645975112915
+795322,BDX,1983-09-23,2.446645975112915
+795323,BDX,1983-09-26,2.439023971557617
+795324,BDX,1983-09-27,2.439023971557617
+795325,BDX,1983-09-28,2.446645975112915
+795326,BDX,1983-09-29,2.4847559928894043
+795327,BDX,1983-09-30,2.4847559928894043
+795328,BDX,1983-10-03,2.4847559928894043
+795329,BDX,1983-10-04,2.5304880142211914
+795330,BDX,1983-10-05,2.606707096099853
+795331,BDX,1983-10-06,2.621951103210449
+795332,BDX,1983-10-07,2.621951103210449
+795333,BDX,1983-10-10,2.6524391174316406
+795334,BDX,1983-10-11,2.606707096099853
+795335,BDX,1983-10-12,2.58384108543396
+795336,BDX,1983-10-13,2.591463088989258
+795337,BDX,1983-10-14,2.5762200355529785
+795338,BDX,1983-10-17,2.545732021331787
+795339,BDX,1983-10-18,2.515244007110596
+795340,BDX,1983-10-19,2.4695119857788086
+795341,BDX,1983-10-20,2.492377996444702
+795342,BDX,1983-10-21,2.5
+795343,BDX,1983-10-24,2.515244007110596
+795344,BDX,1983-10-25,2.5304880142211914
+795345,BDX,1983-10-26,2.5
+795346,BDX,1983-10-27,2.515244007110596
+795347,BDX,1983-10-28,2.4847559928894043
+795348,BDX,1983-10-31,2.423779964447021
+795349,BDX,1983-11-01,2.3932929039001465
+795350,BDX,1983-11-02,2.439023971557617
+795351,BDX,1983-11-03,2.423779964447021
+795352,BDX,1983-11-04,2.3323171138763428
+795353,BDX,1983-11-07,2.3323171138763428
+795354,BDX,1983-11-08,2.309451103210449
+795355,BDX,1983-11-09,2.317073106765747
+795356,BDX,1983-11-10,2.34756088256836
+795357,BDX,1983-11-11,2.378048896789551
+795358,BDX,1983-11-14,2.355182886123657
+795359,BDX,1983-11-15,2.3399391174316406
+795360,BDX,1983-11-16,2.317073106765747
+795361,BDX,1983-11-17,2.286585092544556
+795362,BDX,1983-11-18,2.286585092544556
+795363,BDX,1983-11-21,2.3399391174316406
+795364,BDX,1983-11-22,2.294207096099853
+795365,BDX,1983-11-23,2.27134108543396
+795366,BDX,1983-11-25,2.301829099655152
+795367,BDX,1983-11-28,2.286585092544556
+795368,BDX,1983-11-29,2.317073106765747
+795369,BDX,1983-11-30,2.301829099655152
+795370,BDX,1983-12-01,2.2637200355529785
+795371,BDX,1983-12-02,2.286585092544556
+795372,BDX,1983-12-05,2.240854024887085
+795373,BDX,1983-12-06,2.240854024887085
+795374,BDX,1983-12-07,2.2103660106658936
+795375,BDX,1983-12-08,2.1646339893341064
+795376,BDX,1983-12-09,2.1570119857788086
+795377,BDX,1983-12-12,2.1493899822235107
+795378,BDX,1983-12-13,2.11890196800232
+795379,BDX,1983-12-14,2.1646339893341064
+795380,BDX,1983-12-15,2.1493899822235107
+795381,BDX,1983-12-16,2.1646339893341064
+795382,BDX,1983-12-19,2.179877996444702
+795383,BDX,1983-12-20,2.1646339893341064
+795384,BDX,1983-12-21,2.179877996444702
+795385,BDX,1983-12-22,2.2103660106658936
+795386,BDX,1983-12-23,2.2103660106658936
+795387,BDX,1983-12-27,2.2256100177764893
+795388,BDX,1983-12-28,2.2179880142211914
+795389,BDX,1983-12-29,2.195122003555298
+795390,BDX,1983-12-30,2.240854024887085
+795391,BDX,1984-01-03,2.301829099655152
+795392,BDX,1984-01-04,2.3399391174316406
+795393,BDX,1984-01-05,2.3856709003448486
+795394,BDX,1984-01-06,2.3856709003448486
+795395,BDX,1984-01-09,2.362804889678955
+795396,BDX,1984-01-10,2.370426893234253
+795397,BDX,1984-01-11,2.378048896789551
+795398,BDX,1984-01-12,2.362804889678955
+795399,BDX,1984-01-13,2.34756088256836
+795400,BDX,1984-01-16,2.355182886123657
+795401,BDX,1984-01-17,2.362804889678955
+795402,BDX,1984-01-18,2.3856709003448486
+795403,BDX,1984-01-19,2.3856709003448486
+795404,BDX,1984-01-20,2.370426893234253
+795405,BDX,1984-01-23,2.355182886123657
+795406,BDX,1984-01-24,2.3323171138763428
+795407,BDX,1984-01-25,2.27134108543396
+795408,BDX,1984-01-26,2.278963088989258
+795409,BDX,1984-01-27,2.2256100177764893
+795410,BDX,1984-01-30,2.1722559928894043
+795411,BDX,1984-01-31,2.2103660106658936
+795412,BDX,1984-02-01,2.2256100177764893
+795413,BDX,1984-02-02,2.2256100177764893
+795414,BDX,1984-02-03,2.1875
+795415,BDX,1984-02-06,2.27134108543396
+795416,BDX,1984-02-07,2.240854024887085
+795417,BDX,1984-02-08,2.1493899822235107
+795418,BDX,1984-02-09,2.1722559928894043
+795419,BDX,1984-02-10,2.179877996444702
+795420,BDX,1984-02-13,2.126523971557617
+795421,BDX,1984-02-14,2.141767978668213
+795422,BDX,1984-02-15,2.1493899822235107
+795423,BDX,1984-02-16,2.141767978668213
+795424,BDX,1984-02-17,2.134145975112915
+795425,BDX,1984-02-21,2.0807929039001465
+795426,BDX,1984-02-22,2.0884149074554443
+795427,BDX,1984-02-23,2.10365891456604
+795428,BDX,1984-02-24,2.1493899822235107
+795429,BDX,1984-02-27,2.141767978668213
+795430,BDX,1984-02-28,2.11890196800232
+795431,BDX,1984-02-29,2.126523971557617
+795432,BDX,1984-03-01,2.1646339893341064
+795433,BDX,1984-03-02,2.134145975112915
+795434,BDX,1984-03-05,2.11890196800232
+795435,BDX,1984-03-06,2.10365891456604
+795436,BDX,1984-03-07,2.0731709003448486
+795437,BDX,1984-03-08,2.0807929039001465
+795438,BDX,1984-03-09,2.10365891456604
+795439,BDX,1984-03-12,2.096036911010742
+795440,BDX,1984-03-13,2.0884149074554443
+795441,BDX,1984-03-14,2.126523971557617
+795442,BDX,1984-03-15,2.10365891456604
+795443,BDX,1984-03-16,2.141767978668213
+795444,BDX,1984-03-19,2.096036911010742
+795445,BDX,1984-03-20,2.0884149074554443
+795446,BDX,1984-03-21,2.065548896789551
+795447,BDX,1984-03-22,2.0884149074554443
+795448,BDX,1984-03-23,2.0731709003448486
+795449,BDX,1984-03-26,2.0731709003448486
+795450,BDX,1984-03-27,2.126523971557617
+795451,BDX,1984-03-28,2.1570119857788086
+795452,BDX,1984-03-29,2.134145975112915
+795453,BDX,1984-03-30,2.134145975112915
+795454,BDX,1984-04-02,2.111279964447021
+795455,BDX,1984-04-03,2.11890196800232
+795456,BDX,1984-04-04,2.11890196800232
+795457,BDX,1984-04-05,2.11890196800232
+795458,BDX,1984-04-06,2.10365891456604
+795459,BDX,1984-04-09,2.10365891456604
+795460,BDX,1984-04-10,2.126523971557617
+795461,BDX,1984-04-11,2.11890196800232
+795462,BDX,1984-04-12,2.1570119857788086
+795463,BDX,1984-04-13,2.11890196800232
+795464,BDX,1984-04-16,2.134145975112915
+795465,BDX,1984-04-17,2.1493899822235107
+795466,BDX,1984-04-18,2.1493899822235107
+795467,BDX,1984-04-19,2.1493899822235107
+795468,BDX,1984-04-23,2.1570119857788086
+795469,BDX,1984-04-24,2.1493899822235107
+795470,BDX,1984-04-25,2.1646339893341064
+795471,BDX,1984-04-26,2.141767978668213
+795472,BDX,1984-04-27,2.11890196800232
+795473,BDX,1984-04-30,2.126523971557617
+795474,BDX,1984-05-01,2.126523971557617
+795475,BDX,1984-05-02,2.1646339893341064
+795476,BDX,1984-05-03,2.11890196800232
+795477,BDX,1984-05-04,2.0884149074554443
+795478,BDX,1984-05-07,2.096036911010742
+795479,BDX,1984-05-08,2.096036911010742
+795480,BDX,1984-05-09,2.134145975112915
+795481,BDX,1984-05-10,2.126523971557617
+795482,BDX,1984-05-11,2.111279964447021
+795483,BDX,1984-05-14,2.0884149074554443
+795484,BDX,1984-05-15,2.10365891456604
+795485,BDX,1984-05-16,2.111279964447021
+795486,BDX,1984-05-17,2.0807929039001465
+795487,BDX,1984-05-18,2.0884149074554443
+795488,BDX,1984-05-21,2.0731709003448486
+795489,BDX,1984-05-22,2.050304889678955
+795490,BDX,1984-05-23,2.0731709003448486
+795491,BDX,1984-05-24,2.057926893234253
+795492,BDX,1984-05-25,2.057926893234253
+795493,BDX,1984-05-29,2.0198171138763428
+795494,BDX,1984-05-30,1.981706976890564
+795495,BDX,1984-05-31,1.9893289804458616
+795496,BDX,1984-06-01,2.012195110321045
+795497,BDX,1984-06-04,2.065548896789551
+795498,BDX,1984-06-05,2.050304889678955
+795499,BDX,1984-06-06,2.050304889678955
+795500,BDX,1984-06-07,2.042682886123657
+795501,BDX,1984-06-08,2.042682886123657
+795502,BDX,1984-06-11,2.004573106765747
+795503,BDX,1984-06-12,1.99695098400116
+795504,BDX,1984-06-13,2.012195110321045
+795505,BDX,1984-06-14,2.0198171138763428
+795506,BDX,1984-06-15,2.042682886123657
+795507,BDX,1984-06-18,2.012195110321045
+795508,BDX,1984-06-19,2.0274391174316406
+795509,BDX,1984-06-20,2.012195110321045
+795510,BDX,1984-06-21,2.03506088256836
+795511,BDX,1984-06-22,2.050304889678955
+795512,BDX,1984-06-25,2.042682886123657
+795513,BDX,1984-06-26,2.0274391174316406
+795514,BDX,1984-06-27,2.0198171138763428
+795515,BDX,1984-06-28,2.057926893234253
+795516,BDX,1984-06-29,2.0274391174316406
+795517,BDX,1984-07-02,2.042682886123657
+795518,BDX,1984-07-03,2.0274391174316406
+795519,BDX,1984-07-05,2.050304889678955
+795520,BDX,1984-07-06,2.0274391174316406
+795521,BDX,1984-07-09,2.057926893234253
+795522,BDX,1984-07-10,2.0198171138763428
+795523,BDX,1984-07-11,2.0274391174316406
+795524,BDX,1984-07-12,2.0198171138763428
+795525,BDX,1984-07-13,2.0274391174316406
+795526,BDX,1984-07-16,2.042682886123657
+795527,BDX,1984-07-17,2.03506088256836
+795528,BDX,1984-07-18,2.050304889678955
+795529,BDX,1984-07-19,2.0274391174316406
+795530,BDX,1984-07-20,2.0274391174316406
+795531,BDX,1984-07-23,1.99695098400116
+795532,BDX,1984-07-24,1.981706976890564
+795533,BDX,1984-07-25,1.9512200355529783
+795534,BDX,1984-07-26,1.9131100177764893
+795535,BDX,1984-07-27,1.8826220035552976
+795536,BDX,1984-07-30,1.8978660106658936
+795537,BDX,1984-07-31,1.981706976890564
+795538,BDX,1984-08-01,2.0198171138763428
+795539,BDX,1984-08-02,2.096036911010742
+795540,BDX,1984-08-03,2.10365891456604
+795541,BDX,1984-08-06,2.1493899822235107
+795542,BDX,1984-08-07,2.134145975112915
+795543,BDX,1984-08-08,2.141767978668213
+795544,BDX,1984-08-09,2.179877996444702
+795545,BDX,1984-08-10,2.1646339893341064
+795546,BDX,1984-08-13,2.1722559928894043
+795547,BDX,1984-08-14,2.2179880142211914
+795548,BDX,1984-08-15,2.2256100177764893
+795549,BDX,1984-08-16,2.248476028442383
+795550,BDX,1984-08-17,2.27134108543396
+795551,BDX,1984-08-20,2.2560980319976807
+795552,BDX,1984-08-21,2.286585092544556
+795553,BDX,1984-08-22,2.301829099655152
+795554,BDX,1984-08-23,2.34756088256836
+795555,BDX,1984-08-24,2.34756088256836
+795556,BDX,1984-08-27,2.309451103210449
+795557,BDX,1984-08-28,2.309451103210449
+795558,BDX,1984-08-29,2.324695110321045
+795559,BDX,1984-08-30,2.317073106765747
+795560,BDX,1984-08-31,2.317073106765747
+795561,BDX,1984-09-04,2.294207096099853
+795562,BDX,1984-09-05,2.286585092544556
+795563,BDX,1984-09-06,2.278963088989258
+795564,BDX,1984-09-07,2.240854024887085
+795565,BDX,1984-09-10,2.2637200355529785
+795566,BDX,1984-09-11,2.2560980319976807
+795567,BDX,1984-09-12,2.2256100177764893
+795568,BDX,1984-09-13,2.2560980319976807
+795569,BDX,1984-09-14,2.317073106765747
+795570,BDX,1984-09-17,2.324695110321045
+795571,BDX,1984-09-18,2.34756088256836
+795572,BDX,1984-09-19,2.3399391174316406
+795573,BDX,1984-09-20,2.3323171138763428
+795574,BDX,1984-09-21,2.286585092544556
+795575,BDX,1984-09-24,2.27134108543396
+795576,BDX,1984-09-25,2.301829099655152
+795577,BDX,1984-09-26,2.301829099655152
+795578,BDX,1984-09-27,2.294207096099853
+795579,BDX,1984-09-28,2.278963088989258
+795580,BDX,1984-10-01,2.286585092544556
+795581,BDX,1984-10-02,2.2637200355529785
+795582,BDX,1984-10-03,2.2256100177764893
+795583,BDX,1984-10-04,2.2637200355529785
+795584,BDX,1984-10-05,2.2560980319976807
+795585,BDX,1984-10-08,2.2179880142211914
+795586,BDX,1984-10-09,2.2637200355529785
+795587,BDX,1984-10-10,2.2256100177764893
+795588,BDX,1984-10-11,2.240854024887085
+795589,BDX,1984-10-12,2.248476028442383
+795590,BDX,1984-10-15,2.248476028442383
+795591,BDX,1984-10-16,2.2103660106658936
+795592,BDX,1984-10-17,2.1875
+795593,BDX,1984-10-18,2.1722559928894043
+795594,BDX,1984-10-19,2.240854024887085
+795595,BDX,1984-10-22,2.2256100177764893
+795596,BDX,1984-10-23,2.233232021331787
+795597,BDX,1984-10-24,2.2256100177764893
+795598,BDX,1984-10-25,2.248476028442383
+795599,BDX,1984-10-26,2.2103660106658936
+795600,BDX,1984-10-29,2.195122003555298
+795601,BDX,1984-10-30,2.233232021331787
+795602,BDX,1984-10-31,2.240854024887085
+795603,BDX,1984-11-01,2.2560980319976807
+795604,BDX,1984-11-02,2.2256100177764893
+795605,BDX,1984-11-05,2.2637200355529785
+795606,BDX,1984-11-06,2.3399391174316406
+795607,BDX,1984-11-07,2.301829099655152
+795608,BDX,1984-11-08,2.301829099655152
+795609,BDX,1984-11-09,2.3323171138763428
+795610,BDX,1984-11-12,2.4618899822235107
+795611,BDX,1984-11-13,2.43140196800232
+795612,BDX,1984-11-14,2.43140196800232
+795613,BDX,1984-11-15,2.43140196800232
+795614,BDX,1984-11-16,2.423779964447021
+795615,BDX,1984-11-19,2.41615891456604
+795616,BDX,1984-11-20,2.423779964447021
+795617,BDX,1984-11-21,2.43140196800232
+795618,BDX,1984-11-23,2.4847559928894043
+795619,BDX,1984-11-26,2.439023971557617
+795620,BDX,1984-11-27,2.4695119857788086
+795621,BDX,1984-11-28,2.454267978668213
+795622,BDX,1984-11-29,2.439023971557617
+795623,BDX,1984-11-30,2.4618899822235107
+795624,BDX,1984-12-03,2.454267978668213
+795625,BDX,1984-12-04,2.4771339893341064
+795626,BDX,1984-12-05,2.408536911010742
+795627,BDX,1984-12-06,2.4009149074554443
+795628,BDX,1984-12-07,2.408536911010742
+795629,BDX,1984-12-10,2.408536911010742
+795630,BDX,1984-12-11,2.41615891456604
+795631,BDX,1984-12-12,2.3932929039001465
+795632,BDX,1984-12-13,2.408536911010742
+795633,BDX,1984-12-14,2.41615891456604
+795634,BDX,1984-12-17,2.408536911010742
+795635,BDX,1984-12-18,2.446645975112915
+795636,BDX,1984-12-19,2.423779964447021
+795637,BDX,1984-12-20,2.3932929039001465
+795638,BDX,1984-12-21,2.378048896789551
+795639,BDX,1984-12-24,2.43140196800232
+795640,BDX,1984-12-26,2.423779964447021
+795641,BDX,1984-12-27,2.4009149074554443
+795642,BDX,1984-12-28,2.439023971557617
+795643,BDX,1984-12-31,2.41615891456604
+795644,BDX,1985-01-02,2.423779964447021
+795645,BDX,1985-01-03,2.446645975112915
+795646,BDX,1985-01-04,2.454267978668213
+795647,BDX,1985-01-07,2.4771339893341064
+795648,BDX,1985-01-08,2.4847559928894043
+795649,BDX,1985-01-09,2.5
+795650,BDX,1985-01-10,2.515244007110596
+795651,BDX,1985-01-11,2.5
+795652,BDX,1985-01-14,2.5228660106658936
+795653,BDX,1985-01-15,2.492377996444702
+795654,BDX,1985-01-16,2.545732021331787
+795655,BDX,1985-01-17,2.545732021331787
+795656,BDX,1985-01-18,2.5685980319976807
+795657,BDX,1985-01-21,2.606707096099853
+795658,BDX,1985-01-22,2.621951103210449
+795659,BDX,1985-01-23,2.667682886123657
+795660,BDX,1985-01-24,2.66006088256836
+795661,BDX,1985-01-25,2.6981709003448486
+795662,BDX,1985-01-28,2.6981709003448486
+795663,BDX,1985-01-29,2.7134149074554443
+795664,BDX,1985-01-30,2.6981709003448486
+795665,BDX,1985-01-31,2.72865891456604
+795666,BDX,1985-02-01,2.759145975112915
+795667,BDX,1985-02-04,2.751523971557617
+795668,BDX,1985-02-05,2.766767978668213
+795669,BDX,1985-02-06,2.804877996444702
+795670,BDX,1985-02-07,2.8429880142211914
+795671,BDX,1985-02-08,2.7896339893341064
+795672,BDX,1985-02-11,2.74390196800232
+795673,BDX,1985-02-12,2.751523971557617
+795674,BDX,1985-02-13,2.8353660106658936
+795675,BDX,1985-02-14,2.8429880142211914
+795676,BDX,1985-02-15,2.827744007110596
+795677,BDX,1985-02-19,2.820122003555298
+795678,BDX,1985-02-20,2.827744007110596
+795679,BDX,1985-02-21,2.8125
+795680,BDX,1985-02-22,2.8506100177764893
+795681,BDX,1985-02-25,2.865854024887085
+795682,BDX,1985-02-26,2.865854024887085
+795683,BDX,1985-02-27,2.8125
+795684,BDX,1985-02-28,2.865854024887085
+795685,BDX,1985-03-01,2.926829099655152
+795686,BDX,1985-03-04,2.8506100177764893
+795687,BDX,1985-03-05,2.7972559928894043
+795688,BDX,1985-03-06,2.7743899822235107
+795689,BDX,1985-03-07,2.766767978668213
+795690,BDX,1985-03-08,2.736279964447021
+795691,BDX,1985-03-11,2.682926893234253
+795692,BDX,1985-03-12,2.7134149074554443
+795693,BDX,1985-03-13,2.736279964447021
+795694,BDX,1985-03-14,2.7743899822235107
+795695,BDX,1985-03-15,2.7134149074554443
+795696,BDX,1985-03-18,2.721036911010742
+795697,BDX,1985-03-19,2.7820119857788086
+795698,BDX,1985-03-20,2.8353660106658936
+795699,BDX,1985-03-21,2.858232021331787
+795700,BDX,1985-03-22,2.8506100177764893
+795701,BDX,1985-03-25,2.8810980319976807
+795702,BDX,1985-03-26,2.858232021331787
+795703,BDX,1985-03-27,2.942073106765747
+795704,BDX,1985-03-28,2.949695110321045
+795705,BDX,1985-03-29,3.033536911010742
+795706,BDX,1985-04-01,3.0182929039001465
+795707,BDX,1985-04-02,2.9649391174316406
+795708,BDX,1985-04-03,2.980182886123657
+795709,BDX,1985-04-04,2.9649391174316406
+795710,BDX,1985-04-08,2.8810980319976807
+795711,BDX,1985-04-09,2.8506100177764893
+795712,BDX,1985-04-10,2.911585092544556
+795713,BDX,1985-04-11,2.97256088256836
+795714,BDX,1985-04-12,2.980182886123657
+795715,BDX,1985-04-15,2.9573171138763428
+795716,BDX,1985-04-16,2.942073106765747
+795717,BDX,1985-04-17,2.942073106765747
+795718,BDX,1985-04-18,2.942073106765747
+795719,BDX,1985-04-19,2.980182886123657
+795720,BDX,1985-04-22,2.9649391174316406
+795721,BDX,1985-04-23,2.97256088256836
+795722,BDX,1985-04-24,3.003048896789551
+795723,BDX,1985-04-25,3.033536911010742
+795724,BDX,1985-04-26,2.995426893234253
+795725,BDX,1985-04-29,2.97256088256836
+795726,BDX,1985-04-30,2.911585092544556
+795727,BDX,1985-05-01,2.8810980319976807
+795728,BDX,1985-05-02,2.865854024887085
+795729,BDX,1985-05-03,2.873476028442383
+795730,BDX,1985-05-06,2.97256088256836
+795731,BDX,1985-05-07,3.0106709003448486
+795732,BDX,1985-05-08,2.995426893234253
+795733,BDX,1985-05-09,3.003048896789551
+795734,BDX,1985-05-10,3.064023971557617
+795735,BDX,1985-05-13,3.0945119857788086
+795736,BDX,1985-05-14,3.0945119857788086
+795737,BDX,1985-05-15,3.0945119857788086
+795738,BDX,1985-05-16,3.1021339893341064
+795739,BDX,1985-05-17,3.132622003555298
+795740,BDX,1985-05-20,3.185976028442383
+795741,BDX,1985-05-21,3.178354024887085
+795742,BDX,1985-05-22,3.1631100177764893
+795743,BDX,1985-05-23,3.216463088989258
+795744,BDX,1985-05-24,3.20884108543396
+795745,BDX,1985-05-28,3.178354024887085
+795746,BDX,1985-05-29,3.2012200355529785
+795747,BDX,1985-05-30,3.1935980319976807
+795748,BDX,1985-05-31,3.231707096099853
+795749,BDX,1985-06-03,3.231707096099853
+795750,BDX,1985-06-04,3.216463088989258
+795751,BDX,1985-06-05,3.2698171138763428
+795752,BDX,1985-06-06,3.28506088256836
+795753,BDX,1985-06-07,3.231707096099853
+795754,BDX,1985-06-10,3.216463088989258
+795755,BDX,1985-06-11,3.1097559928894043
+795756,BDX,1985-06-12,3.064023971557617
+795757,BDX,1985-06-13,3.05640196800232
+795758,BDX,1985-06-14,3.140244007110596
+795759,BDX,1985-06-17,3.140244007110596
+795760,BDX,1985-06-18,3.20884108543396
+795761,BDX,1985-06-19,3.239329099655152
+795762,BDX,1985-06-20,3.28506088256836
+795763,BDX,1985-06-21,3.3231709003448486
+795764,BDX,1985-06-24,3.28506088256836
+795765,BDX,1985-06-25,3.2698171138763428
+795766,BDX,1985-06-26,3.2698171138763428
+795767,BDX,1985-06-27,3.28506088256836
+795768,BDX,1985-06-28,3.3307929039001465
+795769,BDX,1985-07-01,3.3307929039001465
+795770,BDX,1985-07-02,3.2698171138763428
+795771,BDX,1985-07-03,3.28506088256836
+795772,BDX,1985-07-05,3.254573106765747
+795773,BDX,1985-07-08,3.262195110321045
+795774,BDX,1985-07-09,3.2698171138763428
+795775,BDX,1985-07-10,3.2774391174316406
+795776,BDX,1985-07-11,3.3384149074554443
+795777,BDX,1985-07-12,3.4146339893341064
+795778,BDX,1985-07-15,3.3307929039001465
+795779,BDX,1985-07-16,3.292682886123657
+795780,BDX,1985-07-17,3.35365891456604
+795781,BDX,1985-07-18,3.36890196800232
+795782,BDX,1985-07-19,3.452744007110596
+795783,BDX,1985-07-22,3.490854024887085
+795784,BDX,1985-07-23,3.5060980319976807
+795785,BDX,1985-07-24,3.5060980319976807
+795786,BDX,1985-07-25,3.52134108543396
+795787,BDX,1985-07-26,3.5060980319976807
+795788,BDX,1985-07-29,3.4375
+795789,BDX,1985-07-30,3.4146339893341064
+795790,BDX,1985-07-31,3.445122003555298
+795791,BDX,1985-08-01,3.452744007110596
+795792,BDX,1985-08-02,3.4375
+795793,BDX,1985-08-05,3.452744007110596
+795794,BDX,1985-08-06,3.4375
+795795,BDX,1985-08-07,3.4222559928894043
+795796,BDX,1985-08-08,3.429877996444702
+795797,BDX,1985-08-09,3.4679880142211914
+795798,BDX,1985-08-12,3.445122003555298
+795799,BDX,1985-08-13,3.452744007110596
+795800,BDX,1985-08-14,3.4603660106658936
+795801,BDX,1985-08-15,3.4375
+795802,BDX,1985-08-16,3.445122003555298
+795803,BDX,1985-08-19,3.445122003555298
+795804,BDX,1985-08-20,3.4603660106658936
+795805,BDX,1985-08-21,3.445122003555298
+795806,BDX,1985-08-22,3.445122003555298
+795807,BDX,1985-08-23,3.4603660106658936
+795808,BDX,1985-08-26,3.452744007110596
+795809,BDX,1985-08-27,3.445122003555298
+795810,BDX,1985-08-28,3.4603660106658936
+795811,BDX,1985-08-29,3.4375
+795812,BDX,1985-08-30,3.4375
+795813,BDX,1985-09-03,3.4070119857788086
+795814,BDX,1985-09-04,3.3993899822235107
+795815,BDX,1985-09-05,3.429877996444702
+795816,BDX,1985-09-06,3.4146339893341064
+795817,BDX,1985-09-09,3.445122003555298
+795818,BDX,1985-09-10,3.445122003555298
+795819,BDX,1985-09-11,3.429877996444702
+795820,BDX,1985-09-12,3.429877996444702
+795821,BDX,1985-09-13,3.429877996444702
+795822,BDX,1985-09-16,3.4146339893341064
+795823,BDX,1985-09-17,3.3231709003448486
+795824,BDX,1985-09-18,3.292682886123657
+795825,BDX,1985-09-19,3.292682886123657
+795826,BDX,1985-09-20,3.3384149074554443
+795827,BDX,1985-09-23,3.429877996444702
+795828,BDX,1985-09-24,3.391767978668213
+795829,BDX,1985-09-25,3.384145975112915
+795830,BDX,1985-09-26,3.35365891456604
+795831,BDX,1985-09-30,3.36890196800232
+795832,BDX,1985-10-01,3.4146339893341064
+795833,BDX,1985-10-02,3.4603660106658936
+795834,BDX,1985-10-03,3.4603660106658936
+795835,BDX,1985-10-04,3.391767978668213
+795836,BDX,1985-10-07,3.246951103210449
+795837,BDX,1985-10-08,3.246951103210449
+795838,BDX,1985-10-09,3.292682886123657
+795839,BDX,1985-10-10,3.254573106765747
+795840,BDX,1985-10-11,3.246951103210449
+795841,BDX,1985-10-14,3.28506088256836
+795842,BDX,1985-10-15,3.2774391174316406
+795843,BDX,1985-10-16,3.28506088256836
+795844,BDX,1985-10-17,3.292682886123657
+795845,BDX,1985-10-18,3.315548896789551
+795846,BDX,1985-10-21,3.300304889678955
+795847,BDX,1985-10-22,3.292682886123657
+795848,BDX,1985-10-23,3.3384149074554443
+795849,BDX,1985-10-24,3.292682886123657
+795850,BDX,1985-10-25,3.3231709003448486
+795851,BDX,1985-10-28,3.300304889678955
+795852,BDX,1985-10-29,3.346036911010742
+795853,BDX,1985-10-30,3.384145975112915
+795854,BDX,1985-10-31,3.3307929039001465
+795855,BDX,1985-11-01,3.384145975112915
+795856,BDX,1985-11-04,3.429877996444702
+795857,BDX,1985-11-05,3.4603660106658936
+795858,BDX,1985-11-06,3.4603660106658936
+795859,BDX,1985-11-07,3.5060980319976807
+795860,BDX,1985-11-08,3.605182886123657
+795861,BDX,1985-11-11,3.6814019680023193
+795862,BDX,1985-11-12,3.658536911010742
+795863,BDX,1985-11-13,3.536585092544556
+795864,BDX,1985-11-14,3.605182886123657
+795865,BDX,1985-11-15,3.5899391174316406
+795866,BDX,1985-11-18,3.6432929039001465
+795867,BDX,1985-11-19,3.658536911010742
+795868,BDX,1985-11-20,3.6814019680023193
+795869,BDX,1985-11-21,3.742377996444702
+795870,BDX,1985-11-22,3.704267978668213
+795871,BDX,1985-11-25,3.658536911010742
+795872,BDX,1985-11-26,3.6814019680023193
+795873,BDX,1985-11-27,3.742377996444702
+795874,BDX,1985-11-29,3.7271339893341056
+795875,BDX,1985-12-02,3.7195119857788086
+795876,BDX,1985-12-03,3.7195119857788086
+795877,BDX,1985-12-04,3.75
+795878,BDX,1985-12-05,3.757622003555298
+795879,BDX,1985-12-06,3.734755992889404
+795880,BDX,1985-12-09,3.689023971557617
+795881,BDX,1985-12-10,3.734755992889404
+795882,BDX,1985-12-11,3.8185980319976807
+795883,BDX,1985-12-12,3.83384108543396
+795884,BDX,1985-12-13,3.917682886123657
+795885,BDX,1985-12-16,3.971036911010742
+795886,BDX,1985-12-17,3.940548896789551
+795887,BDX,1985-12-18,3.91006088256836
+795888,BDX,1985-12-19,3.9481709003448486
+795889,BDX,1985-12-20,3.925304889678955
+795890,BDX,1985-12-23,3.887195110321045
+795891,BDX,1985-12-24,3.8262200355529785
+795892,BDX,1985-12-26,3.841463088989258
+795893,BDX,1985-12-27,3.8185980319976807
+795894,BDX,1985-12-30,3.841463088989258
+795895,BDX,1985-12-31,3.780488014221192
+795896,BDX,1986-01-02,3.803354024887085
+795897,BDX,1986-01-03,3.879573106765747
+795898,BDX,1986-01-06,3.8567070960998535
+795899,BDX,1986-01-07,3.9481709003448486
+795900,BDX,1986-01-08,3.9024391174316406
+795901,BDX,1986-01-09,3.864329099655152
+795902,BDX,1986-01-10,3.8567070960998535
+795903,BDX,1986-01-13,3.887195110321045
+795904,BDX,1986-01-14,3.9024391174316406
+795905,BDX,1986-01-15,4.054878234863281
+795906,BDX,1986-01-16,4.131097793579102
+795907,BDX,1986-01-17,4.222560882568359
+795908,BDX,1986-01-20,4.1387200355529785
+795909,BDX,1986-01-21,4.10060977935791
+795910,BDX,1986-01-22,4.131097793579102
+795911,BDX,1986-01-23,4.0396342277526855
+795912,BDX,1986-01-24,4.070121765136719
+795913,BDX,1986-01-27,4.0853657722473145
+795914,BDX,1986-01-28,4.2987799644470215
+795915,BDX,1986-01-29,4.306402206420898
+795916,BDX,1986-01-30,4.214939117431641
+795917,BDX,1986-01-31,4.222560882568359
+795918,BDX,1986-02-03,4.253048896789551
+795919,BDX,1986-02-04,4.283536911010742
+795920,BDX,1986-02-05,4.207316875457764
+795921,BDX,1986-02-06,4.230183124542236
+795922,BDX,1986-02-07,4.222560882568359
+795923,BDX,1986-02-10,4.230183124542236
+795924,BDX,1986-02-11,4.207316875457764
+795925,BDX,1986-02-12,4.161584854125977
+795926,BDX,1986-02-13,4.153963088989258
+795927,BDX,1986-02-14,4.192072868347168
+795928,BDX,1986-02-18,4.253048896789551
+795929,BDX,1986-02-19,4.207316875457764
+795930,BDX,1986-02-20,4.237804889678955
+795931,BDX,1986-02-21,4.214939117431641
+795932,BDX,1986-02-24,4.176828861236572
+795933,BDX,1986-02-25,4.146340847015381
+795934,BDX,1986-02-26,4.131097793579102
+795935,BDX,1986-02-27,4.1387200355529785
+795936,BDX,1986-02-28,4.192072868347168
+795937,BDX,1986-03-03,4.161584854125977
+795938,BDX,1986-03-04,4.115853786468506
+795939,BDX,1986-03-05,4.253048896789551
+795940,BDX,1986-03-06,4.390244007110596
+795941,BDX,1986-03-07,4.573171138763428
+795942,BDX,1986-03-10,4.573171138763428
+795943,BDX,1986-03-11,4.512195110321045
+795944,BDX,1986-03-12,4.573171138763428
+795945,BDX,1986-03-13,4.603659152984619
+795946,BDX,1986-03-14,4.6646342277526855
+795947,BDX,1986-03-17,4.6646342277526855
+795948,BDX,1986-03-18,4.603659152984619
+795949,BDX,1986-03-19,4.603659152984619
+795950,BDX,1986-03-20,4.679878234863281
+795951,BDX,1986-03-21,4.6646342277526855
+795952,BDX,1986-03-24,5.030488014221191
+795953,BDX,1986-03-25,5.304878234863281
+795954,BDX,1986-03-26,5.27439022064209
+795955,BDX,1986-03-27,5.3353657722473145
+795956,BDX,1986-03-31,5.259146213531494
+795957,BDX,1986-04-01,5.213415145874023
+795958,BDX,1986-04-02,5.045732021331787
+795959,BDX,1986-04-03,4.984755992889404
+795960,BDX,1986-04-04,4.801828861236572
+795961,BDX,1986-04-07,5.030488014221191
+795962,BDX,1986-04-08,5.121951103210449
+795963,BDX,1986-04-09,5.228659152984619
+795964,BDX,1986-04-10,5.365853786468506
+795965,BDX,1986-04-11,5.503048896789551
+795966,BDX,1986-04-14,5.685976028442383
+795967,BDX,1986-04-15,5.884146213531494
+795968,BDX,1986-04-16,6.128048896789551
+795969,BDX,1986-04-17,5.9146342277526855
+795970,BDX,1986-04-18,5.9146342277526855
+795971,BDX,1986-04-21,6.036584854125977
+795972,BDX,1986-04-22,6.097560882568359
+795973,BDX,1986-04-23,6.128048896789551
+795974,BDX,1986-04-24,6.112804889678955
+795975,BDX,1986-04-25,6.097560882568359
+795976,BDX,1986-04-28,5.945121765136719
+795977,BDX,1986-04-29,5.746951103210449
+795978,BDX,1986-04-30,5.640244007110596
+795979,BDX,1986-05-01,5.5182929039001465
+795980,BDX,1986-05-02,5.7317070960998535
+795981,BDX,1986-05-05,5.7317070960998535
+795982,BDX,1986-05-06,5.7012200355529785
+795983,BDX,1986-05-07,5.7012200355529785
+795984,BDX,1986-05-08,5.685976028442383
+795985,BDX,1986-05-09,5.7317070960998535
+795986,BDX,1986-05-12,5.7317070960998535
+795987,BDX,1986-05-13,5.7317070960998535
+795988,BDX,1986-05-14,5.777439117431641
+795989,BDX,1986-05-15,5.868902206420898
+795990,BDX,1986-05-16,6.051828861236572
+795991,BDX,1986-05-19,6.128048896789551
+795992,BDX,1986-05-20,6.234755992889404
+795993,BDX,1986-05-21,6.3262200355529785
+795994,BDX,1986-05-22,6.371951103210449
+795995,BDX,1986-05-23,6.60060977935791
+795996,BDX,1986-05-27,6.676828861236572
+795997,BDX,1986-05-28,6.707316875457764
+795998,BDX,1986-05-29,6.676828861236572
+795999,BDX,1986-05-30,6.631097793579102
+796000,BDX,1986-06-02,6.448171138763428
+796001,BDX,1986-06-03,6.5396342277526855
+796002,BDX,1986-06-04,6.478659152984619
+796003,BDX,1986-06-05,6.402439117431641
+796004,BDX,1986-06-06,6.478659152984619
+796005,BDX,1986-06-09,6.341463088989258
+796006,BDX,1986-06-10,6.280488014221191
+796007,BDX,1986-06-11,6.3567070960998535
+796008,BDX,1986-06-12,6.432927131652832
+796009,BDX,1986-06-13,6.676828861236572
+796010,BDX,1986-06-16,6.631097793579102
+796011,BDX,1986-06-17,6.570121765136719
+796012,BDX,1986-06-18,6.615853786468506
+796013,BDX,1986-06-19,6.5396342277526855
+796014,BDX,1986-06-20,6.615853786468506
+796015,BDX,1986-06-23,6.493902206420898
+796016,BDX,1986-06-24,6.448171138763428
+796017,BDX,1986-06-25,6.631097793579102
+796018,BDX,1986-06-26,6.676828861236572
+796019,BDX,1986-06-27,6.676828861236572
+796020,BDX,1986-06-30,6.722560882568359
+796021,BDX,1986-07-01,6.935976028442383
+796022,BDX,1986-07-02,7.179878234863281
+796023,BDX,1986-07-03,7.179878234863281
+796024,BDX,1986-07-07,6.646340847015381
+796025,BDX,1986-07-08,6.554878234863281
+796026,BDX,1986-07-09,6.676828861236572
+796027,BDX,1986-07-10,6.570121765136719
+796028,BDX,1986-07-11,6.615853786468506
+796029,BDX,1986-07-14,6.402439117431641
+796030,BDX,1986-07-15,6.189023971557617
+796031,BDX,1986-07-16,6.463415145874023
+796032,BDX,1986-07-17,6.707316875457764
+796033,BDX,1986-07-18,6.692072868347168
+796034,BDX,1986-07-21,6.448171138763428
+796035,BDX,1986-07-22,6.996951103210449
+796036,BDX,1986-07-23,6.920732021331787
+796037,BDX,1986-07-24,6.9817070960998535
+796038,BDX,1986-07-25,6.875
+796039,BDX,1986-07-28,6.829267978668213
+796040,BDX,1986-07-29,6.7987799644470215
+796041,BDX,1986-07-30,6.707316875457764
+796042,BDX,1986-07-31,6.7682929039001465
+796043,BDX,1986-08-01,6.676828861236572
+796044,BDX,1986-08-04,6.554878234863281
+796045,BDX,1986-08-05,6.753048896789551
+796046,BDX,1986-08-06,6.814023971557617
+796047,BDX,1986-08-07,6.7987799644470215
+796048,BDX,1986-08-08,6.829267978668213
+796049,BDX,1986-08-11,7.027439117431641
+796050,BDX,1986-08-12,7.14939022064209
+796051,BDX,1986-08-13,7.286584854125977
+796052,BDX,1986-08-14,7.332316875457764
+796053,BDX,1986-08-15,7.408536911010742
+796054,BDX,1986-08-18,7.378048896789551
+796055,BDX,1986-08-19,7.423779964447021
+796056,BDX,1986-08-20,7.408536911010742
+796057,BDX,1986-08-21,7.317072868347168
+796058,BDX,1986-08-22,7.1646342277526855
+796059,BDX,1986-08-25,7.057927131652832
+796060,BDX,1986-08-26,7.073171138763428
+796061,BDX,1986-08-27,7.073171138763428
+796062,BDX,1986-08-28,7.103659152984619
+796063,BDX,1986-08-29,7.118902206420898
+796064,BDX,1986-09-02,6.9817070960998535
+796065,BDX,1986-09-03,6.859755992889404
+796066,BDX,1986-09-04,6.753048896789551
+796067,BDX,1986-09-05,6.60060977935791
+796068,BDX,1986-09-08,6.387195110321045
+796069,BDX,1986-09-09,6.432927131652832
+796070,BDX,1986-09-10,6.25
+796071,BDX,1986-09-11,5.884146213531494
+796072,BDX,1986-09-12,5.7317070960998535
+796073,BDX,1986-09-15,5.868902206420898
+796074,BDX,1986-09-16,5.868902206420898
+796075,BDX,1986-09-17,5.89939022064209
+796076,BDX,1986-09-18,5.868902206420898
+796077,BDX,1986-09-19,5.945121765136719
+796078,BDX,1986-09-22,5.97560977935791
+796079,BDX,1986-09-23,5.89939022064209
+796080,BDX,1986-09-24,6.082316875457764
+796081,BDX,1986-09-25,5.884146213531494
+796082,BDX,1986-09-26,5.838415145874023
+796083,BDX,1986-09-29,5.945121765136719
+796084,BDX,1986-09-30,6.006097793579102
+796085,BDX,1986-10-01,6.036584854125977
+796086,BDX,1986-10-02,6.006097793579102
+796087,BDX,1986-10-03,6.006097793579102
+796088,BDX,1986-10-06,5.97560977935791
+796089,BDX,1986-10-07,5.929878234863281
+796090,BDX,1986-10-08,6.082316875457764
+796091,BDX,1986-10-09,6.204267978668213
+796092,BDX,1986-10-10,6.295732021331787
+796093,BDX,1986-10-13,6.265244007110596
+796094,BDX,1986-10-14,6.219511985778809
+796095,BDX,1986-10-15,6.3262200355529785
+796096,BDX,1986-10-16,6.432927131652832
+796097,BDX,1986-10-17,6.3567070960998535
+796098,BDX,1986-10-20,6.280488014221191
+796099,BDX,1986-10-21,6.295732021331787
+796100,BDX,1986-10-22,6.295732021331787
+796101,BDX,1986-10-23,6.3567070960998535
+796102,BDX,1986-10-24,6.402439117431641
+796103,BDX,1986-10-27,6.463415145874023
+796104,BDX,1986-10-28,6.52439022064209
+796105,BDX,1986-10-29,6.509146213531494
+796106,BDX,1986-10-30,6.493902206420898
+796107,BDX,1986-10-31,6.463415145874023
+796108,BDX,1986-11-03,6.432927131652832
+796109,BDX,1986-11-04,6.402439117431641
+796110,BDX,1986-11-05,6.417683124542236
+796111,BDX,1986-11-06,6.448171138763428
+796112,BDX,1986-11-07,6.402439117431641
+796113,BDX,1986-11-10,6.493902206420898
+796114,BDX,1986-11-11,6.463415145874023
+796115,BDX,1986-11-12,6.310976028442383
+796116,BDX,1986-11-13,6.3262200355529785
+796117,BDX,1986-11-14,6.3567070960998535
+796118,BDX,1986-11-17,6.25
+796119,BDX,1986-11-18,5.823171138763428
+796120,BDX,1986-11-19,5.792683124542236
+796121,BDX,1986-11-20,5.97560977935791
+796122,BDX,1986-11-21,6.128048896789551
+796123,BDX,1986-11-24,6.128048896789551
+796124,BDX,1986-11-25,6.006097793579102
+796125,BDX,1986-11-26,5.990853786468506
+796126,BDX,1986-11-28,5.853659152984619
+796127,BDX,1986-12-01,5.838415145874023
+796128,BDX,1986-12-02,5.97560977935791
+796129,BDX,1986-12-03,5.9603657722473145
+796130,BDX,1986-12-04,5.762195110321045
+796131,BDX,1986-12-05,5.7317070960998535
+796132,BDX,1986-12-08,5.868902206420898
+796133,BDX,1986-12-09,5.9146342277526855
+796134,BDX,1986-12-10,5.884146213531494
+796135,BDX,1986-12-11,5.762195110321045
+796136,BDX,1986-12-12,5.884146213531494
+796137,BDX,1986-12-15,5.807927131652832
+796138,BDX,1986-12-16,5.884146213531494
+796139,BDX,1986-12-17,5.884146213531494
+796140,BDX,1986-12-18,5.929878234863281
+796141,BDX,1986-12-19,6.097560882568359
+796142,BDX,1986-12-22,6.097560882568359
+796143,BDX,1986-12-23,6.036584854125977
+796144,BDX,1986-12-24,6.067072868347168
+796145,BDX,1986-12-26,6.1737799644470215
+796146,BDX,1986-12-29,6.112804889678955
+796147,BDX,1986-12-30,6.082316875457764
+796148,BDX,1986-12-31,6.097560882568359
+796149,BDX,1987-01-02,6.1737799644470215
+796150,BDX,1987-01-05,6.234755992889404
+796151,BDX,1987-01-06,6.310976028442383
+796152,BDX,1987-01-07,6.341463088989258
+796153,BDX,1987-01-08,6.341463088989258
+796154,BDX,1987-01-09,6.463415145874023
+796155,BDX,1987-01-12,6.5396342277526855
+796156,BDX,1987-01-13,6.646340847015381
+796157,BDX,1987-01-14,6.7682929039001465
+796158,BDX,1987-01-15,6.7682929039001465
+796159,BDX,1987-01-16,6.7682929039001465
+796160,BDX,1987-01-19,6.844511985778809
+796161,BDX,1987-01-20,6.890244007110596
+796162,BDX,1987-01-21,6.9512200355529785
+796163,BDX,1987-01-22,7.103659152984619
+796164,BDX,1987-01-23,6.829267978668213
+796165,BDX,1987-01-26,6.631097793579102
+796166,BDX,1987-01-27,6.7682929039001465
+796167,BDX,1987-01-28,6.859755992889404
+796168,BDX,1987-01-29,6.753048896789551
+796169,BDX,1987-01-30,6.783536911010742
+796170,BDX,1987-02-02,6.890244007110596
+796171,BDX,1987-02-03,6.859755992889404
+796172,BDX,1987-02-04,6.859755992889404
+796173,BDX,1987-02-05,6.829267978668213
+796174,BDX,1987-02-06,6.753048896789551
+796175,BDX,1987-02-09,6.646340847015381
+796176,BDX,1987-02-10,6.646340847015381
+796177,BDX,1987-02-11,6.707316875457764
+796178,BDX,1987-02-12,6.7987799644470215
+796179,BDX,1987-02-13,6.875
+796180,BDX,1987-02-17,7.286584854125977
+796181,BDX,1987-02-18,7.682927131652832
+796182,BDX,1987-02-19,7.621951103210449
+796183,BDX,1987-02-20,7.408536911010742
+796184,BDX,1987-02-23,7.362804889678955
+796185,BDX,1987-02-24,7.408536911010742
+796186,BDX,1987-02-25,7.637195110321045
+796187,BDX,1987-02-26,7.77439022064209
+796188,BDX,1987-02-27,7.881097793579102
+796189,BDX,1987-03-02,7.713415145874023
+796190,BDX,1987-03-03,7.621951103210449
+796191,BDX,1987-03-04,7.591463088989258
+796192,BDX,1987-03-05,7.804878234863281
+796193,BDX,1987-03-06,7.926828861236572
+796194,BDX,1987-03-09,7.926828861236572
+796195,BDX,1987-03-10,7.926828861236572
+796196,BDX,1987-03-11,7.743902206420898
+796197,BDX,1987-03-12,8.00304889678955
+796198,BDX,1987-03-13,7.942072868347168
+796199,BDX,1987-03-16,7.972560882568359
+796200,BDX,1987-03-17,7.972560882568359
+796201,BDX,1987-03-18,8.079268455505371
+796202,BDX,1987-03-19,8.04878044128418
+796203,BDX,1987-03-20,8.094511985778809
+796204,BDX,1987-03-23,7.972560882568359
+796205,BDX,1987-03-24,8.04878044128418
+796206,BDX,1987-03-25,8.00304889678955
+796207,BDX,1987-03-26,7.972560882568359
+796208,BDX,1987-03-27,7.835365772247314
+796209,BDX,1987-03-30,7.591463088989258
+796210,BDX,1987-03-31,7.637195110321045
+796211,BDX,1987-04-01,7.728659152984619
+796212,BDX,1987-04-02,7.835365772247314
+796213,BDX,1987-04-03,7.896340847015381
+796214,BDX,1987-04-06,7.942072868347168
+796215,BDX,1987-04-07,7.743902206420898
+796216,BDX,1987-04-08,7.713415145874023
+796217,BDX,1987-04-09,7.515244007110596
+796218,BDX,1987-04-10,7.347560882568359
+796219,BDX,1987-04-13,7.1646342277526855
+796220,BDX,1987-04-14,6.905488014221191
+796221,BDX,1987-04-15,7.301828861236572
+796222,BDX,1987-04-16,7.378048896789551
+796223,BDX,1987-04-20,7.317072868347168
+796224,BDX,1987-04-21,7.423779964447021
+796225,BDX,1987-04-22,7.347560882568359
+796226,BDX,1987-04-23,7.195121765136719
+796227,BDX,1987-04-24,6.9512200355529785
+796228,BDX,1987-04-27,7.027439117431641
+796229,BDX,1987-04-28,6.7987799644470215
+796230,BDX,1987-04-29,6.844511985778809
+796231,BDX,1987-04-30,7.027439117431641
+796232,BDX,1987-05-01,7.088415145874023
+796233,BDX,1987-05-04,7.088415145874023
+796234,BDX,1987-05-05,6.9817070960998535
+796235,BDX,1987-05-06,6.890244007110596
+796236,BDX,1987-05-07,6.935976028442383
+796237,BDX,1987-05-08,6.859755992889404
+796238,BDX,1987-05-11,6.829267978668213
+796239,BDX,1987-05-12,6.737804889678955
+796240,BDX,1987-05-13,6.722560882568359
+796241,BDX,1987-05-14,6.7682929039001465
+796242,BDX,1987-05-15,6.5853657722473145
+796243,BDX,1987-05-18,6.280488014221191
+796244,BDX,1987-05-19,6.234755992889404
+796245,BDX,1987-05-20,6.341463088989258
+796246,BDX,1987-05-21,6.707316875457764
+796247,BDX,1987-05-22,6.875
+796248,BDX,1987-05-26,7.027439117431641
+796249,BDX,1987-05-27,6.859755992889404
+796250,BDX,1987-05-28,6.707316875457764
+796251,BDX,1987-05-29,6.646340847015381
+796252,BDX,1987-06-01,6.692072868347168
+796253,BDX,1987-06-02,6.722560882568359
+796254,BDX,1987-06-03,7.012195110321045
+796255,BDX,1987-06-04,7.256097793579102
+796256,BDX,1987-06-05,7.332316875457764
+796257,BDX,1987-06-08,7.393292903900146
+796258,BDX,1987-06-09,7.469511985778809
+796259,BDX,1987-06-10,7.378048896789551
+796260,BDX,1987-06-11,7.362804889678955
+796261,BDX,1987-06-12,7.515244007110596
+796262,BDX,1987-06-15,7.5
+796263,BDX,1987-06-16,7.5
+796264,BDX,1987-06-17,7.515244007110596
+796265,BDX,1987-06-18,7.515244007110596
+796266,BDX,1987-06-19,7.591463088989258
+796267,BDX,1987-06-22,7.728659152984619
+796268,BDX,1987-06-23,7.804878234863281
+796269,BDX,1987-06-24,7.713415145874023
+796270,BDX,1987-06-25,7.804878234863281
+796271,BDX,1987-06-26,7.77439022064209
+796272,BDX,1987-06-29,7.835365772247314
+796273,BDX,1987-06-30,7.77439022064209
+796274,BDX,1987-07-01,7.652439117431641
+796275,BDX,1987-07-02,7.621951103210449
+796276,BDX,1987-07-06,7.682927131652832
+796277,BDX,1987-07-07,7.637195110321045
+796278,BDX,1987-07-08,7.637195110321045
+796279,BDX,1987-07-09,7.545732021331787
+796280,BDX,1987-07-10,7.682927131652832
+796281,BDX,1987-07-13,7.591463088989258
+796282,BDX,1987-07-14,7.515244007110596
+796283,BDX,1987-07-15,7.484755992889404
+796284,BDX,1987-07-16,7.469511985778809
+796285,BDX,1987-07-17,7.454267978668213
+796286,BDX,1987-07-20,7.332316875457764
+796287,BDX,1987-07-21,7.256097793579102
+796288,BDX,1987-07-22,7.195121765136719
+796289,BDX,1987-07-23,7.256097793579102
+796290,BDX,1987-07-24,7.454267978668213
+796291,BDX,1987-07-27,7.576220035552978
+796292,BDX,1987-07-28,7.5
+796293,BDX,1987-07-29,7.408536911010742
+796294,BDX,1987-07-30,7.591463088989258
+796295,BDX,1987-07-31,7.560976028442383
+796296,BDX,1987-08-03,7.606707096099853
+796297,BDX,1987-08-04,7.637195110321045
+796298,BDX,1987-08-05,7.667683124542236
+796299,BDX,1987-08-06,7.789634227752685
+796300,BDX,1987-08-07,7.896340847015381
+796301,BDX,1987-08-10,8.00304889678955
+796302,BDX,1987-08-11,8.20121955871582
+796303,BDX,1987-08-12,8.094511985778809
+796304,BDX,1987-08-13,8.155488014221191
+796305,BDX,1987-08-14,8.140243530273438
+796306,BDX,1987-08-17,8.04878044128418
+796307,BDX,1987-08-18,8.155488014221191
+796308,BDX,1987-08-19,8.155488014221191
+796309,BDX,1987-08-20,8.307927131652832
+796310,BDX,1987-08-21,8.353658676147461
+796311,BDX,1987-08-24,8.231706619262695
+796312,BDX,1987-08-25,8.185976028442383
+796313,BDX,1987-08-26,8.155488014221191
+796314,BDX,1987-08-27,8.125
+796315,BDX,1987-08-28,7.987804889678955
+796316,BDX,1987-08-31,8.140243530273438
+796317,BDX,1987-09-01,7.881097793579102
+796318,BDX,1987-09-02,7.682927131652832
+796319,BDX,1987-09-03,7.713415145874023
+796320,BDX,1987-09-04,7.713415145874023
+796321,BDX,1987-09-08,7.682927131652832
+796322,BDX,1987-09-09,7.698171138763428
+796323,BDX,1987-09-10,7.77439022064209
+796324,BDX,1987-09-11,8.018293380737305
+796325,BDX,1987-09-14,8.018293380737305
+796326,BDX,1987-09-15,7.865853786468506
+796327,BDX,1987-09-16,7.835365772247314
+796328,BDX,1987-09-17,7.835365772247314
+796329,BDX,1987-09-18,7.804878234863281
+796330,BDX,1987-09-21,7.804878234863281
+796331,BDX,1987-09-22,7.77439022064209
+796332,BDX,1987-09-23,7.698171138763428
+796333,BDX,1987-09-24,7.652439117431641
+796334,BDX,1987-09-25,7.621951103210449
+796335,BDX,1987-09-28,7.820121765136719
+796336,BDX,1987-09-29,7.728659152984619
+796337,BDX,1987-09-30,7.698171138763428
+796338,BDX,1987-10-01,7.743902206420898
+796339,BDX,1987-10-02,7.713415145874023
+796340,BDX,1987-10-05,7.652439117431641
+796341,BDX,1987-10-06,7.1646342277526855
+796342,BDX,1987-10-07,7.22560977935791
+796343,BDX,1987-10-08,7.240853786468506
+796344,BDX,1987-10-09,7.317072868347168
+796345,BDX,1987-10-12,7.301828861236572
+796346,BDX,1987-10-13,7.378048896789551
+796347,BDX,1987-10-14,7.134146213531494
+796348,BDX,1987-10-15,6.783536911010742
+796349,BDX,1987-10-16,6.814023971557617
+796350,BDX,1987-10-19,5.884146213531494
+796351,BDX,1987-10-20,5.5487799644470215
+796352,BDX,1987-10-21,5.853659152984619
+796353,BDX,1987-10-22,5.777439117431641
+796354,BDX,1987-10-23,5.9146342277526855
+796355,BDX,1987-10-26,5.7317070960998535
+796356,BDX,1987-10-27,5.487804889678955
+796357,BDX,1987-10-28,5.5182929039001465
+796358,BDX,1987-10-29,5.762195110321045
+796359,BDX,1987-10-30,6.189023971557617
+796360,BDX,1987-11-02,6.341463088989258
+796361,BDX,1987-11-03,6.280488014221191
+796362,BDX,1987-11-04,6.25
+796363,BDX,1987-11-05,6.219511985778809
+796364,BDX,1987-11-06,6.341463088989258
+796365,BDX,1987-11-09,6.25
+796366,BDX,1987-11-10,6.067072868347168
+796367,BDX,1987-11-11,6.25
+796368,BDX,1987-11-12,6.128048896789551
+796369,BDX,1987-11-13,6.067072868347168
+796370,BDX,1987-11-16,6.067072868347168
+796371,BDX,1987-11-17,6.006097793579102
+796372,BDX,1987-11-18,6.067072868347168
+796373,BDX,1987-11-19,6.021340847015381
+796374,BDX,1987-11-20,6.280488014221191
+796375,BDX,1987-11-23,6.402439117431641
+796376,BDX,1987-11-24,6.3262200355529785
+796377,BDX,1987-11-25,6.067072868347168
+796378,BDX,1987-11-27,6.051828861236572
+796379,BDX,1987-11-30,5.685976028442383
+796380,BDX,1987-12-01,5.685976028442383
+796381,BDX,1987-12-02,5.7012200355529785
+796382,BDX,1987-12-03,5.396340847015381
+796383,BDX,1987-12-04,5.411584854125977
+796384,BDX,1987-12-07,5.381097793579102
+796385,BDX,1987-12-08,5.7012200355529785
+796386,BDX,1987-12-09,5.7317070960998535
+796387,BDX,1987-12-10,5.442072868347168
+796388,BDX,1987-12-11,5.426828861236572
+796389,BDX,1987-12-14,5.487804889678955
+796390,BDX,1987-12-15,5.7012200355529785
+796391,BDX,1987-12-16,6.067072868347168
+796392,BDX,1987-12-17,5.884146213531494
+796393,BDX,1987-12-18,5.853659152984619
+796394,BDX,1987-12-21,5.884146213531494
+796395,BDX,1987-12-22,5.89939022064209
+796396,BDX,1987-12-23,6.082316875457764
+796397,BDX,1987-12-24,6.158536911010742
+796398,BDX,1987-12-28,5.97560977935791
+796399,BDX,1987-12-29,5.990853786468506
+796400,BDX,1987-12-30,6.097560882568359
+796401,BDX,1987-12-31,6.219511985778809
+796402,BDX,1988-01-04,6.280488014221191
+796403,BDX,1988-01-05,6.5853657722473145
+796404,BDX,1988-01-06,6.783536911010742
+796405,BDX,1988-01-07,6.7987799644470215
+796406,BDX,1988-01-08,6.493902206420898
+796407,BDX,1988-01-11,6.646340847015381
+796408,BDX,1988-01-12,6.493902206420898
+796409,BDX,1988-01-13,6.463415145874023
+796410,BDX,1988-01-14,6.448171138763428
+796411,BDX,1988-01-15,6.692072868347168
+796412,BDX,1988-01-18,6.661584854125977
+796413,BDX,1988-01-19,6.5853657722473145
+796414,BDX,1988-01-20,6.432927131652832
+796415,BDX,1988-01-21,6.52439022064209
+796416,BDX,1988-01-22,6.890244007110596
+796417,BDX,1988-01-25,6.9817070960998535
+796418,BDX,1988-01-26,6.920732021331787
+796419,BDX,1988-01-27,7.012195110321045
+796420,BDX,1988-01-28,7.118902206420898
+796421,BDX,1988-01-29,7.088415145874023
+796422,BDX,1988-02-01,7.103659152984619
+796423,BDX,1988-02-02,7.057927131652832
+796424,BDX,1988-02-03,6.996951103210449
+796425,BDX,1988-02-04,6.875
+796426,BDX,1988-02-05,6.7987799644470215
+796427,BDX,1988-02-08,6.814023971557617
+796428,BDX,1988-02-09,6.890244007110596
+796429,BDX,1988-02-10,6.966463088989258
+796430,BDX,1988-02-11,6.935976028442383
+796431,BDX,1988-02-12,7.073171138763428
+796432,BDX,1988-02-16,7.22560977935791
+796433,BDX,1988-02-17,7.134146213531494
+796434,BDX,1988-02-18,7.134146213531494
+796435,BDX,1988-02-19,7.118902206420898
+796436,BDX,1988-02-22,7.301828861236572
+796437,BDX,1988-02-23,7.256097793579102
+796438,BDX,1988-02-24,7.286584854125977
+796439,BDX,1988-02-25,7.286584854125977
+796440,BDX,1988-02-26,7.378048896789551
+796441,BDX,1988-02-29,7.378048896789551
+796442,BDX,1988-03-01,7.317072868347168
+796443,BDX,1988-03-02,7.408536911010742
+796444,BDX,1988-03-03,7.423779964447021
+796445,BDX,1988-03-04,7.454267978668213
+796446,BDX,1988-03-07,7.439023971557617
+796447,BDX,1988-03-08,7.469511985778809
+796448,BDX,1988-03-09,7.515244007110596
+796449,BDX,1988-03-10,7.469511985778809
+796450,BDX,1988-03-11,7.469511985778809
+796451,BDX,1988-03-14,7.423779964447021
+796452,BDX,1988-03-15,7.286584854125977
+796453,BDX,1988-03-16,7.378048896789551
+796454,BDX,1988-03-17,7.423779964447021
+796455,BDX,1988-03-18,7.5
+796456,BDX,1988-03-21,7.469511985778809
+796457,BDX,1988-03-22,7.362804889678955
+796458,BDX,1988-03-23,7.301828861236572
+796459,BDX,1988-03-24,7.301828861236572
+796460,BDX,1988-03-25,7.134146213531494
+796461,BDX,1988-03-28,6.859755992889404
+796462,BDX,1988-03-29,6.844511985778809
+796463,BDX,1988-03-30,6.783536911010742
+796464,BDX,1988-03-31,6.7987799644470215
+796465,BDX,1988-04-04,6.631097793579102
+796466,BDX,1988-04-05,6.5853657722473145
+796467,BDX,1988-04-06,6.737804889678955
+796468,BDX,1988-04-07,6.676828861236572
+796469,BDX,1988-04-08,6.753048896789551
+796470,BDX,1988-04-11,6.890244007110596
+796471,BDX,1988-04-12,6.890244007110596
+796472,BDX,1988-04-13,6.7682929039001465
+796473,BDX,1988-04-14,6.371951103210449
+796474,BDX,1988-04-15,6.493902206420898
+796475,BDX,1988-04-18,6.432927131652832
+796476,BDX,1988-04-19,6.402439117431641
+796477,BDX,1988-04-20,6.280488014221191
+796478,BDX,1988-04-21,6.280488014221191
+796479,BDX,1988-04-22,6.448171138763428
+796480,BDX,1988-04-25,6.402439117431641
+796481,BDX,1988-04-26,6.448171138763428
+796482,BDX,1988-04-27,6.463415145874023
+796483,BDX,1988-04-28,6.493902206420898
+796484,BDX,1988-04-29,6.432927131652832
+796485,BDX,1988-05-02,6.509146213531494
+796486,BDX,1988-05-03,6.814023971557617
+796487,BDX,1988-05-04,6.7987799644470215
+796488,BDX,1988-05-05,6.52439022064209
+796489,BDX,1988-05-06,6.341463088989258
+796490,BDX,1988-05-09,6.280488014221191
+796491,BDX,1988-05-10,6.310976028442383
+796492,BDX,1988-05-11,6.189023971557617
+796493,BDX,1988-05-12,6.006097793579102
+796494,BDX,1988-05-13,5.853659152984619
+796495,BDX,1988-05-16,5.9603657722473145
+796496,BDX,1988-05-17,5.945121765136719
+796497,BDX,1988-05-18,5.762195110321045
+796498,BDX,1988-05-19,5.7317070960998535
+796499,BDX,1988-05-20,5.762195110321045
+796500,BDX,1988-05-23,5.7317070960998535
+796501,BDX,1988-05-24,5.792683124542236
+796502,BDX,1988-05-25,5.853659152984619
+796503,BDX,1988-05-26,5.89939022064209
+796504,BDX,1988-05-27,5.9146342277526855
+796505,BDX,1988-05-31,6.189023971557617
+796506,BDX,1988-06-01,6.341463088989258
+796507,BDX,1988-06-02,6.341463088989258
+796508,BDX,1988-06-03,6.417683124542236
+796509,BDX,1988-06-06,6.402439117431641
+796510,BDX,1988-06-07,6.295732021331787
+796511,BDX,1988-06-08,6.432927131652832
+796512,BDX,1988-06-09,6.463415145874023
+796513,BDX,1988-06-10,6.52439022064209
+796514,BDX,1988-06-13,6.509146213531494
+796515,BDX,1988-06-14,6.5853657722473145
+796516,BDX,1988-06-15,6.570121765136719
+796517,BDX,1988-06-16,6.493902206420898
+796518,BDX,1988-06-17,6.417683124542236
+796519,BDX,1988-06-20,6.448171138763428
+796520,BDX,1988-06-21,6.463415145874023
+796521,BDX,1988-06-22,6.341463088989258
+796522,BDX,1988-06-23,6.310976028442383
+796523,BDX,1988-06-24,6.234755992889404
+796524,BDX,1988-06-27,6.25
+796525,BDX,1988-06-28,6.280488014221191
+796526,BDX,1988-06-29,6.25
+796527,BDX,1988-06-30,6.265244007110596
+796528,BDX,1988-07-01,6.265244007110596
+796529,BDX,1988-07-05,6.341463088989258
+796530,BDX,1988-07-06,6.280488014221191
+796531,BDX,1988-07-07,6.25
+796532,BDX,1988-07-08,6.204267978668213
+796533,BDX,1988-07-11,6.234755992889404
+796534,BDX,1988-07-12,6.128048896789551
+796535,BDX,1988-07-13,6.067072868347168
+796536,BDX,1988-07-14,6.067072868347168
+796537,BDX,1988-07-15,6.051828861236572
+796538,BDX,1988-07-18,6.082316875457764
+796539,BDX,1988-07-19,6.051828861236572
+796540,BDX,1988-07-20,6.021340847015381
+796541,BDX,1988-07-21,6.051828861236572
+796542,BDX,1988-07-22,6.006097793579102
+796543,BDX,1988-07-25,6.006097793579102
+796544,BDX,1988-07-26,6.021340847015381
+796545,BDX,1988-07-27,6.006097793579102
+796546,BDX,1988-07-28,6.128048896789551
+796547,BDX,1988-07-29,6.158536911010742
+796548,BDX,1988-08-01,6.219511985778809
+796549,BDX,1988-08-02,6.3262200355529785
+796550,BDX,1988-08-03,6.387195110321045
+796551,BDX,1988-08-04,6.463415145874023
+796552,BDX,1988-08-05,6.478659152984619
+796553,BDX,1988-08-08,6.478659152984619
+796554,BDX,1988-08-09,6.448171138763428
+796555,BDX,1988-08-10,6.3262200355529785
+796556,BDX,1988-08-11,6.219511985778809
+796557,BDX,1988-08-12,6.158536911010742
+796558,BDX,1988-08-15,6.067072868347168
+796559,BDX,1988-08-16,6.280488014221191
+796560,BDX,1988-08-17,6.310976028442383
+796561,BDX,1988-08-18,6.448171138763428
+796562,BDX,1988-08-19,6.509146213531494
+796563,BDX,1988-08-22,6.432927131652832
+796564,BDX,1988-08-23,6.402439117431641
+796565,BDX,1988-08-24,6.432927131652832
+796566,BDX,1988-08-25,6.478659152984619
+796567,BDX,1988-08-26,6.570121765136719
+796568,BDX,1988-08-29,6.676828861236572
+796569,BDX,1988-08-30,6.661584854125977
+796570,BDX,1988-08-31,6.615853786468506
+796571,BDX,1988-09-01,6.463415145874023
+796572,BDX,1988-09-02,6.60060977935791
+796573,BDX,1988-09-06,6.692072868347168
+796574,BDX,1988-09-07,6.692072868347168
+796575,BDX,1988-09-08,6.753048896789551
+796576,BDX,1988-09-09,6.737804889678955
+796577,BDX,1988-09-12,6.707316875457764
+796578,BDX,1988-09-13,6.829267978668213
+796579,BDX,1988-09-14,6.9512200355529785
+796580,BDX,1988-09-15,6.890244007110596
+796581,BDX,1988-09-16,6.890244007110596
+796582,BDX,1988-09-19,6.829267978668213
+796583,BDX,1988-09-20,6.859755992889404
+796584,BDX,1988-09-21,6.9817070960998535
+796585,BDX,1988-09-22,7.042683124542236
+796586,BDX,1988-09-23,6.890244007110596
+796587,BDX,1988-09-26,6.7682929039001465
+796588,BDX,1988-09-27,6.722560882568359
+796589,BDX,1988-09-28,6.753048896789551
+796590,BDX,1988-09-29,6.920732021331787
+796591,BDX,1988-09-30,6.9817070960998535
+796592,BDX,1988-10-03,6.859755992889404
+796593,BDX,1988-10-04,6.814023971557617
+796594,BDX,1988-10-05,6.844511985778809
+796595,BDX,1988-10-06,6.844511985778809
+796596,BDX,1988-10-07,6.935976028442383
+796597,BDX,1988-10-10,7.027439117431641
+796598,BDX,1988-10-11,7.012195110321045
+796599,BDX,1988-10-12,6.859755992889404
+796600,BDX,1988-10-13,6.890244007110596
+796601,BDX,1988-10-14,6.920732021331787
+796602,BDX,1988-10-17,6.905488014221191
+796603,BDX,1988-10-18,6.9512200355529785
+796604,BDX,1988-10-19,6.996951103210449
+796605,BDX,1988-10-20,7.042683124542236
+796606,BDX,1988-10-21,7.012195110321045
+796607,BDX,1988-10-24,7.012195110321045
+796608,BDX,1988-10-25,6.996951103210449
+796609,BDX,1988-10-26,6.890244007110596
+796610,BDX,1988-10-27,6.814023971557617
+796611,BDX,1988-10-28,6.7682929039001465
+796612,BDX,1988-10-31,6.707316875457764
+796613,BDX,1988-11-01,6.5396342277526855
+796614,BDX,1988-11-02,6.52439022064209
+796615,BDX,1988-11-03,6.52439022064209
+796616,BDX,1988-11-04,6.493902206420898
+796617,BDX,1988-11-07,6.432927131652832
+796618,BDX,1988-11-08,6.371951103210449
+796619,BDX,1988-11-09,6.3262200355529785
+796620,BDX,1988-11-10,6.219511985778809
+796621,BDX,1988-11-11,6.25
+796622,BDX,1988-11-14,6.3262200355529785
+796623,BDX,1988-11-15,6.310976028442383
+796624,BDX,1988-11-16,6.1432929039001465
+796625,BDX,1988-11-17,6.234755992889404
+796626,BDX,1988-11-18,6.3567070960998535
+796627,BDX,1988-11-21,6.417683124542236
+796628,BDX,1988-11-22,6.387195110321045
+796629,BDX,1988-11-23,6.387195110321045
+796630,BDX,1988-11-25,6.3567070960998535
+796631,BDX,1988-11-28,6.387195110321045
+796632,BDX,1988-11-29,6.554878234863281
+796633,BDX,1988-11-30,6.60060977935791
+796634,BDX,1988-12-01,6.432927131652832
+796635,BDX,1988-12-02,6.402439117431641
+796636,BDX,1988-12-05,6.493902206420898
+796637,BDX,1988-12-06,6.554878234863281
+796638,BDX,1988-12-07,6.722560882568359
+796639,BDX,1988-12-08,6.707316875457764
+796640,BDX,1988-12-09,6.692072868347168
+796641,BDX,1988-12-12,6.676828861236572
+796642,BDX,1988-12-13,6.615853786468506
+796643,BDX,1988-12-14,6.5853657722473145
+796644,BDX,1988-12-15,6.554878234863281
+796645,BDX,1988-12-16,6.5396342277526855
+796646,BDX,1988-12-19,6.478659152984619
+796647,BDX,1988-12-20,6.417683124542236
+796648,BDX,1988-12-21,6.310976028442383
+796649,BDX,1988-12-22,6.310976028442383
+796650,BDX,1988-12-23,6.295732021331787
+796651,BDX,1988-12-27,6.265244007110596
+796652,BDX,1988-12-28,6.265244007110596
+796653,BDX,1988-12-29,6.280488014221191
+796654,BDX,1988-12-30,6.341463088989258
+796655,BDX,1989-01-03,6.25
+796656,BDX,1989-01-04,6.310976028442383
+796657,BDX,1989-01-05,6.371951103210449
+796658,BDX,1989-01-06,6.3567070960998535
+796659,BDX,1989-01-09,6.432927131652832
+796660,BDX,1989-01-10,6.371951103210449
+796661,BDX,1989-01-11,6.3262200355529785
+796662,BDX,1989-01-12,6.417683124542236
+796663,BDX,1989-01-13,6.5396342277526855
+796664,BDX,1989-01-16,6.631097793579102
+796665,BDX,1989-01-17,6.570121765136719
+796666,BDX,1989-01-18,6.5853657722473145
+796667,BDX,1989-01-19,6.5396342277526855
+796668,BDX,1989-01-20,6.3567070960998535
+796669,BDX,1989-01-23,6.295732021331787
+796670,BDX,1989-01-24,6.341463088989258
+796671,BDX,1989-01-25,6.371951103210449
+796672,BDX,1989-01-26,6.570121765136719
+796673,BDX,1989-01-27,6.60060977935791
+796674,BDX,1989-01-30,6.570121765136719
+796675,BDX,1989-01-31,6.60060977935791
+796676,BDX,1989-02-01,6.554878234863281
+796677,BDX,1989-02-02,6.570121765136719
+796678,BDX,1989-02-03,6.570121765136719
+796679,BDX,1989-02-06,6.52439022064209
+796680,BDX,1989-02-07,6.615853786468506
+796681,BDX,1989-02-08,6.661584854125977
+796682,BDX,1989-02-09,6.676828861236572
+796683,BDX,1989-02-10,6.554878234863281
+796684,BDX,1989-02-13,6.554878234863281
+796685,BDX,1989-02-14,6.554878234863281
+796686,BDX,1989-02-15,6.5396342277526855
+796687,BDX,1989-02-16,6.615853786468506
+796688,BDX,1989-02-17,6.646340847015381
+796689,BDX,1989-02-21,6.7682929039001465
+796690,BDX,1989-02-22,6.5853657722473145
+796691,BDX,1989-02-23,6.570121765136719
+796692,BDX,1989-02-24,6.402439117431641
+796693,BDX,1989-02-27,6.432927131652832
+796694,BDX,1989-02-28,6.52439022064209
+796695,BDX,1989-03-01,6.341463088989258
+796696,BDX,1989-03-02,6.387195110321045
+796697,BDX,1989-03-03,6.432927131652832
+796698,BDX,1989-03-06,6.448171138763428
+796699,BDX,1989-03-07,6.341463088989258
+796700,BDX,1989-03-08,6.387195110321045
+796701,BDX,1989-03-09,6.387195110321045
+796702,BDX,1989-03-10,6.3567070960998535
+796703,BDX,1989-03-13,6.387195110321045
+796704,BDX,1989-03-14,6.387195110321045
+796705,BDX,1989-03-15,6.417683124542236
+796706,BDX,1989-03-16,6.432927131652832
+796707,BDX,1989-03-17,6.1737799644470215
+796708,BDX,1989-03-20,6.189023971557617
+796709,BDX,1989-03-21,6.097560882568359
+796710,BDX,1989-03-22,5.945121765136719
+796711,BDX,1989-03-23,6.006097793579102
+796712,BDX,1989-03-27,6.067072868347168
+796713,BDX,1989-03-28,6.1432929039001465
+796714,BDX,1989-03-29,6.112804889678955
+796715,BDX,1989-03-30,6.1432929039001465
+796716,BDX,1989-03-31,6.158536911010742
+796717,BDX,1989-04-03,6.219511985778809
+796718,BDX,1989-04-04,6.234755992889404
+796719,BDX,1989-04-05,6.189023971557617
+796720,BDX,1989-04-06,6.189023971557617
+796721,BDX,1989-04-07,6.25
+796722,BDX,1989-04-10,6.25
+796723,BDX,1989-04-11,6.371951103210449
+796724,BDX,1989-04-12,6.3567070960998535
+796725,BDX,1989-04-13,6.295732021331787
+796726,BDX,1989-04-14,6.341463088989258
+796727,BDX,1989-04-17,6.341463088989258
+796728,BDX,1989-04-18,6.432927131652832
+796729,BDX,1989-04-19,6.463415145874023
+796730,BDX,1989-04-20,6.509146213531494
+796731,BDX,1989-04-21,6.554878234863281
+796732,BDX,1989-04-24,6.554878234863281
+796733,BDX,1989-04-25,6.60060977935791
+796734,BDX,1989-04-26,6.60060977935791
+796735,BDX,1989-04-27,6.646340847015381
+796736,BDX,1989-04-28,6.615853786468506
+796737,BDX,1989-05-01,6.615853786468506
+796738,BDX,1989-05-02,6.615853786468506
+796739,BDX,1989-05-03,6.676828861236572
+796740,BDX,1989-05-04,6.60060977935791
+796741,BDX,1989-05-05,6.661584854125977
+796742,BDX,1989-05-08,6.646340847015381
+796743,BDX,1989-05-09,6.615853786468506
+796744,BDX,1989-05-10,6.615853786468506
+796745,BDX,1989-05-11,6.676828861236572
+796746,BDX,1989-05-12,6.7987799644470215
+796747,BDX,1989-05-15,6.783536911010742
+796748,BDX,1989-05-16,6.737804889678955
+796749,BDX,1989-05-17,6.722560882568359
+796750,BDX,1989-05-18,6.753048896789551
+796751,BDX,1989-05-19,6.7987799644470215
+796752,BDX,1989-05-22,6.753048896789551
+796753,BDX,1989-05-23,6.707316875457764
+796754,BDX,1989-05-24,6.646340847015381
+796755,BDX,1989-05-25,6.615853786468506
+796756,BDX,1989-05-26,6.631097793579102
+796757,BDX,1989-05-30,6.615853786468506
+796758,BDX,1989-05-31,6.661584854125977
+796759,BDX,1989-06-01,6.783536911010742
+796760,BDX,1989-06-02,6.9512200355529785
+796761,BDX,1989-06-05,6.920732021331787
+796762,BDX,1989-06-06,6.920732021331787
+796763,BDX,1989-06-07,6.890244007110596
+796764,BDX,1989-06-08,6.890244007110596
+796765,BDX,1989-06-09,6.9512200355529785
+796766,BDX,1989-06-12,6.996951103210449
+796767,BDX,1989-06-13,6.905488014221191
+796768,BDX,1989-06-14,6.783536911010742
+796769,BDX,1989-06-15,6.753048896789551
+796770,BDX,1989-06-16,6.875
+796771,BDX,1989-06-19,6.7987799644470215
+796772,BDX,1989-06-20,6.935976028442383
+796773,BDX,1989-06-21,6.935976028442383
+796774,BDX,1989-06-22,6.966463088989258
+796775,BDX,1989-06-23,7.118902206420898
+796776,BDX,1989-06-26,7.14939022064209
+796777,BDX,1989-06-27,7.134146213531494
+796778,BDX,1989-06-28,7.042683124542236
+796779,BDX,1989-06-29,6.966463088989258
+796780,BDX,1989-06-30,6.996951103210449
+796781,BDX,1989-07-03,6.996951103210449
+796782,BDX,1989-07-05,6.9817070960998535
+796783,BDX,1989-07-06,7.012195110321045
+796784,BDX,1989-07-07,6.9817070960998535
+796785,BDX,1989-07-10,6.9817070960998535
+796786,BDX,1989-07-11,6.9512200355529785
+796787,BDX,1989-07-12,7.057927131652832
+796788,BDX,1989-07-13,7.027439117431641
+796789,BDX,1989-07-14,6.875
+796790,BDX,1989-07-17,6.463415145874023
+796791,BDX,1989-07-18,6.3567070960998535
+796792,BDX,1989-07-19,6.478659152984619
+796793,BDX,1989-07-20,6.493902206420898
+796794,BDX,1989-07-21,6.509146213531494
+796795,BDX,1989-07-24,6.509146213531494
+796796,BDX,1989-07-25,6.448171138763428
+796797,BDX,1989-07-26,6.493902206420898
+796798,BDX,1989-07-27,6.5396342277526855
+796799,BDX,1989-07-28,6.5396342277526855
+796800,BDX,1989-07-31,6.570121765136719
+796801,BDX,1989-08-01,6.570121765136719
+796802,BDX,1989-08-02,6.554878234863281
+796803,BDX,1989-08-03,6.52439022064209
+796804,BDX,1989-08-04,6.5853657722473145
+796805,BDX,1989-08-07,6.707316875457764
+796806,BDX,1989-08-08,6.722560882568359
+796807,BDX,1989-08-09,6.646340847015381
+796808,BDX,1989-08-10,6.753048896789551
+796809,BDX,1989-08-11,6.676828861236572
+796810,BDX,1989-08-14,6.646340847015381
+796811,BDX,1989-08-15,6.692072868347168
+796812,BDX,1989-08-16,6.722560882568359
+796813,BDX,1989-08-17,6.753048896789551
+796814,BDX,1989-08-18,6.737804889678955
+796815,BDX,1989-08-21,6.646340847015381
+796816,BDX,1989-08-22,6.615853786468506
+796817,BDX,1989-08-23,6.676828861236572
+796818,BDX,1989-08-24,6.722560882568359
+796819,BDX,1989-08-25,6.814023971557617
+796820,BDX,1989-08-28,6.935976028442383
+796821,BDX,1989-08-29,6.844511985778809
+796822,BDX,1989-08-30,7.14939022064209
+796823,BDX,1989-08-31,7.14939022064209
+796824,BDX,1989-09-01,7.073171138763428
+796825,BDX,1989-09-05,7.027439117431641
+796826,BDX,1989-09-06,6.9817070960998535
+796827,BDX,1989-09-07,6.966463088989258
+796828,BDX,1989-09-08,6.996951103210449
+796829,BDX,1989-09-11,6.9817070960998535
+796830,BDX,1989-09-12,7.027439117431641
+796831,BDX,1989-09-13,6.920732021331787
+796832,BDX,1989-09-14,6.859755992889404
+796833,BDX,1989-09-15,6.875
+796834,BDX,1989-09-18,6.905488014221191
+796835,BDX,1989-09-19,6.905488014221191
+796836,BDX,1989-09-20,6.935976028442383
+796837,BDX,1989-09-21,6.875
+796838,BDX,1989-09-22,6.875
+796839,BDX,1989-09-25,6.829267978668213
+796840,BDX,1989-09-26,6.829267978668213
+796841,BDX,1989-09-27,6.859755992889404
+796842,BDX,1989-09-28,6.875
+796843,BDX,1989-09-29,6.9817070960998535
+796844,BDX,1989-10-02,7.103659152984619
+796845,BDX,1989-10-03,7.240853786468506
+796846,BDX,1989-10-04,7.103659152984619
+796847,BDX,1989-10-05,7.103659152984619
+796848,BDX,1989-10-06,7.22560977935791
+796849,BDX,1989-10-09,7.301828861236572
+796850,BDX,1989-10-10,7.393292903900146
+796851,BDX,1989-10-11,7.286584854125977
+796852,BDX,1989-10-12,7.240853786468506
+796853,BDX,1989-10-13,7.073171138763428
+796854,BDX,1989-10-16,6.9817070960998535
+796855,BDX,1989-10-17,6.905488014221191
+796856,BDX,1989-10-18,6.859755992889404
+796857,BDX,1989-10-19,6.996951103210449
+796858,BDX,1989-10-20,7.103659152984619
+796859,BDX,1989-10-23,7.042683124542236
+796860,BDX,1989-10-24,7.027439117431641
+796861,BDX,1989-10-25,7.027439117431641
+796862,BDX,1989-10-26,6.859755992889404
+796863,BDX,1989-10-27,6.829267978668213
+796864,BDX,1989-10-30,6.753048896789551
+796865,BDX,1989-10-31,6.890244007110596
+796866,BDX,1989-11-01,6.875
+796867,BDX,1989-11-02,6.890244007110596
+796868,BDX,1989-11-03,6.920732021331787
+796869,BDX,1989-11-06,6.875
+796870,BDX,1989-11-07,6.920732021331787
+796871,BDX,1989-11-08,7.042683124542236
+796872,BDX,1989-11-09,7.012195110321045
+796873,BDX,1989-11-10,6.9512200355529785
+796874,BDX,1989-11-13,7.088415145874023
+796875,BDX,1989-11-14,7.073171138763428
+796876,BDX,1989-11-15,7.027439117431641
+796877,BDX,1989-11-16,7.012195110321045
+796878,BDX,1989-11-17,7.027439117431641
+796879,BDX,1989-11-20,6.9512200355529785
+796880,BDX,1989-11-21,7.042683124542236
+796881,BDX,1989-11-22,7.057927131652832
+796882,BDX,1989-11-24,7.103659152984619
+796883,BDX,1989-11-27,7.14939022064209
+796884,BDX,1989-11-28,7.1646342277526855
+796885,BDX,1989-11-29,7.14939022064209
+796886,BDX,1989-11-30,7.14939022064209
+796887,BDX,1989-12-01,7.286584854125977
+796888,BDX,1989-12-04,7.408536911010742
+796889,BDX,1989-12-05,7.576220035552978
+796890,BDX,1989-12-06,7.545732021331787
+796891,BDX,1989-12-07,7.378048896789551
+796892,BDX,1989-12-08,7.332316875457764
+796893,BDX,1989-12-11,7.210365772247314
+796894,BDX,1989-12-12,7.347560882568359
+796895,BDX,1989-12-13,7.301828861236572
+796896,BDX,1989-12-14,7.271340847015381
+796897,BDX,1989-12-15,7.271340847015381
+796898,BDX,1989-12-18,7.14939022064209
+796899,BDX,1989-12-19,7.179878234863281
+796900,BDX,1989-12-20,7.1646342277526855
+796901,BDX,1989-12-21,7.14939022064209
+796902,BDX,1989-12-22,7.22560977935791
+796903,BDX,1989-12-26,7.22560977935791
+796904,BDX,1989-12-27,7.378048896789551
+796905,BDX,1989-12-28,7.484755992889404
+796906,BDX,1989-12-29,7.545732021331787
+796907,BDX,1990-01-02,7.637195110321045
+796908,BDX,1990-01-03,7.560976028442383
+796909,BDX,1990-01-04,7.5
+796910,BDX,1990-01-05,7.484755992889404
+796911,BDX,1990-01-08,7.530488014221191
+796912,BDX,1990-01-09,7.484755992889404
+796913,BDX,1990-01-10,7.378048896789551
+796914,BDX,1990-01-11,7.469511985778809
+796915,BDX,1990-01-12,7.347560882568359
+796916,BDX,1990-01-15,7.240853786468506
+796917,BDX,1990-01-16,7.210365772247314
+796918,BDX,1990-01-17,7.286584854125977
+796919,BDX,1990-01-18,7.195121765136719
+796920,BDX,1990-01-19,7.210365772247314
+796921,BDX,1990-01-22,7.1646342277526855
+796922,BDX,1990-01-23,7.14939022064209
+796923,BDX,1990-01-24,7.057927131652832
+796924,BDX,1990-01-25,7.012195110321045
+796925,BDX,1990-01-26,6.859755992889404
+796926,BDX,1990-01-29,6.875
+796927,BDX,1990-01-30,6.844511985778809
+796928,BDX,1990-01-31,6.9817070960998535
+796929,BDX,1990-02-01,6.996951103210449
+796930,BDX,1990-02-02,7.134146213531494
+796931,BDX,1990-02-05,7.073171138763428
+796932,BDX,1990-02-06,7.057927131652832
+796933,BDX,1990-02-07,7.1646342277526855
+796934,BDX,1990-02-08,7.22560977935791
+796935,BDX,1990-02-09,7.271340847015381
+796936,BDX,1990-02-12,7.22560977935791
+796937,BDX,1990-02-13,7.362804889678955
+796938,BDX,1990-02-14,7.408536911010742
+796939,BDX,1990-02-15,7.393292903900146
+796940,BDX,1990-02-16,7.301828861236572
+796941,BDX,1990-02-20,7.256097793579102
+796942,BDX,1990-02-21,7.271340847015381
+796943,BDX,1990-02-22,7.256097793579102
+796944,BDX,1990-02-23,7.210365772247314
+796945,BDX,1990-02-26,7.210365772247314
+796946,BDX,1990-02-27,7.240853786468506
+796947,BDX,1990-02-28,7.256097793579102
+796948,BDX,1990-03-01,7.1646342277526855
+796949,BDX,1990-03-02,7.22560977935791
+796950,BDX,1990-03-05,7.1646342277526855
+796951,BDX,1990-03-06,7.240853786468506
+796952,BDX,1990-03-07,7.286584854125977
+796953,BDX,1990-03-08,7.469511985778809
+796954,BDX,1990-03-09,7.347560882568359
+796955,BDX,1990-03-12,7.408536911010742
+796956,BDX,1990-03-13,7.332316875457764
+796957,BDX,1990-03-14,7.286584854125977
+796958,BDX,1990-03-15,7.393292903900146
+796959,BDX,1990-03-16,7.301828861236572
+796960,BDX,1990-03-19,7.423779964447021
+796961,BDX,1990-03-20,7.454267978668213
+796962,BDX,1990-03-21,7.469511985778809
+796963,BDX,1990-03-22,7.256097793579102
+796964,BDX,1990-03-23,7.317072868347168
+796965,BDX,1990-03-26,7.301828861236572
+796966,BDX,1990-03-27,7.317072868347168
+796967,BDX,1990-03-28,7.286584854125977
+796968,BDX,1990-03-29,7.332316875457764
+796969,BDX,1990-03-30,7.378048896789551
+796970,BDX,1990-04-02,7.301828861236572
+796971,BDX,1990-04-03,7.362804889678955
+796972,BDX,1990-04-04,7.240853786468506
+796973,BDX,1990-04-05,7.317072868347168
+796974,BDX,1990-04-06,7.301828861236572
+796975,BDX,1990-04-09,7.271340847015381
+796976,BDX,1990-04-10,7.256097793579102
+796977,BDX,1990-04-11,7.256097793579102
+796978,BDX,1990-04-12,7.301828861236572
+796979,BDX,1990-04-16,7.408536911010742
+796980,BDX,1990-04-17,7.423779964447021
+796981,BDX,1990-04-18,7.393292903900146
+796982,BDX,1990-04-19,7.347560882568359
+796983,BDX,1990-04-20,7.286584854125977
+796984,BDX,1990-04-23,7.210365772247314
+796985,BDX,1990-04-24,7.22560977935791
+796986,BDX,1990-04-25,7.271340847015381
+796987,BDX,1990-04-26,7.256097793579102
+796988,BDX,1990-04-27,7.103659152984619
+796989,BDX,1990-04-30,7.22560977935791
+796990,BDX,1990-05-01,7.317072868347168
+796991,BDX,1990-05-02,7.378048896789551
+796992,BDX,1990-05-03,7.347560882568359
+796993,BDX,1990-05-04,7.362804889678955
+796994,BDX,1990-05-07,7.530488014221191
+796995,BDX,1990-05-08,7.667683124542236
+796996,BDX,1990-05-09,7.759146213531494
+796997,BDX,1990-05-10,7.804878234863281
+796998,BDX,1990-05-11,7.835365772247314
+796999,BDX,1990-05-14,7.835365772247314
+797000,BDX,1990-05-15,7.926828861236572
+797001,BDX,1990-05-16,7.820121765136719
+797002,BDX,1990-05-17,7.789634227752685
+797003,BDX,1990-05-18,7.682927131652832
+797004,BDX,1990-05-21,7.682927131652832
+797005,BDX,1990-05-22,7.896340847015381
+797006,BDX,1990-05-23,7.911584854125977
+797007,BDX,1990-05-24,8.170731544494629
+797008,BDX,1990-05-25,8.109756469726562
+797009,BDX,1990-05-29,8.170731544494629
+797010,BDX,1990-05-30,8.24695110321045
+797011,BDX,1990-05-31,8.20121955871582
+797012,BDX,1990-06-01,8.32317066192627
+797013,BDX,1990-06-04,8.353658676147461
+797014,BDX,1990-06-05,8.414633750915527
+797015,BDX,1990-06-06,8.353658676147461
+797016,BDX,1990-06-07,8.521341323852539
+797017,BDX,1990-06-08,8.445121765136719
+797018,BDX,1990-06-11,8.55182933807373
+797019,BDX,1990-06-12,8.689023971557617
+797020,BDX,1990-06-13,8.75
+797021,BDX,1990-06-14,8.82621955871582
+797022,BDX,1990-06-15,8.765243530273438
+797023,BDX,1990-06-18,8.612805366516113
+797024,BDX,1990-06-19,8.506097793579102
+797025,BDX,1990-06-20,8.521341323852539
+797026,BDX,1990-06-21,8.567072868347168
+797027,BDX,1990-06-22,8.47560977935791
+797028,BDX,1990-06-25,8.414633750915527
+797029,BDX,1990-06-26,8.429878234863281
+797030,BDX,1990-06-27,8.55182933807373
+797031,BDX,1990-06-28,8.643293380737305
+797032,BDX,1990-06-29,8.55182933807373
+797033,BDX,1990-07-02,8.62804889678955
+797034,BDX,1990-07-03,8.734756469726562
+797035,BDX,1990-07-05,8.658536911010742
+797036,BDX,1990-07-06,8.719511985778809
+797037,BDX,1990-07-09,8.734756469726562
+797038,BDX,1990-07-10,8.704268455505371
+797039,BDX,1990-07-11,8.841463088989258
+797040,BDX,1990-07-12,8.887194633483887
+797041,BDX,1990-07-13,8.90243911743164
+797042,BDX,1990-07-16,8.993902206420898
+797043,BDX,1990-07-17,8.993902206420898
+797044,BDX,1990-07-18,8.917682647705078
+797045,BDX,1990-07-19,9.02439022064209
+797046,BDX,1990-07-20,8.963415145874023
+797047,BDX,1990-07-23,8.643293380737305
+797048,BDX,1990-07-24,8.536584854125977
+797049,BDX,1990-07-25,8.567072868347168
+797050,BDX,1990-07-26,8.719511985778809
+797051,BDX,1990-07-27,8.689023971557617
+797052,BDX,1990-07-30,8.62804889678955
+797053,BDX,1990-07-31,8.658536911010742
+797054,BDX,1990-08-01,8.689023971557617
+797055,BDX,1990-08-02,8.643293380737305
+797056,BDX,1990-08-03,8.368902206420898
+797057,BDX,1990-08-06,8.00304889678955
+797058,BDX,1990-08-07,8.20121955871582
+797059,BDX,1990-08-08,8.353658676147461
+797060,BDX,1990-08-09,8.307927131652832
+797061,BDX,1990-08-10,8.109756469726562
+797062,BDX,1990-08-13,8.033536911010742
+797063,BDX,1990-08-14,8.04878044128418
+797064,BDX,1990-08-15,8.185976028442383
+797065,BDX,1990-08-16,8.04878044128418
+797066,BDX,1990-08-17,7.942072868347168
+797067,BDX,1990-08-20,7.926828861236572
+797068,BDX,1990-08-21,7.77439022064209
+797069,BDX,1990-08-22,7.682927131652832
+797070,BDX,1990-08-23,7.515244007110596
+797071,BDX,1990-08-24,7.591463088989258
+797072,BDX,1990-08-27,7.804878234863281
+797073,BDX,1990-08-28,7.896340847015381
+797074,BDX,1990-08-29,8.00304889678955
+797075,BDX,1990-08-30,8.018293380737305
+797076,BDX,1990-08-31,8.018293380737305
+797077,BDX,1990-09-04,8.018293380737305
+797078,BDX,1990-09-05,8.064023971557617
+797079,BDX,1990-09-06,7.972560882568359
+797080,BDX,1990-09-07,8.00304889678955
+797081,BDX,1990-09-10,7.926828861236572
+797082,BDX,1990-09-11,7.896340847015381
+797083,BDX,1990-09-12,7.85060977935791
+797084,BDX,1990-09-13,7.789634227752685
+797085,BDX,1990-09-14,7.637195110321045
+797086,BDX,1990-09-17,7.713415145874023
+797087,BDX,1990-09-18,7.835365772247314
+797088,BDX,1990-09-19,7.865853786468506
+797089,BDX,1990-09-20,7.77439022064209
+797090,BDX,1990-09-21,7.820121765136719
+797091,BDX,1990-09-24,7.942072868347168
+797092,BDX,1990-09-25,7.926828861236572
+797093,BDX,1990-09-26,8.140243530273438
+797094,BDX,1990-09-27,7.926828861236572
+797095,BDX,1990-09-28,8.018293380737305
+797096,BDX,1990-10-01,8.170731544494629
+797097,BDX,1990-10-02,8.292682647705078
+797098,BDX,1990-10-03,8.216463088989258
+797099,BDX,1990-10-04,8.27743911743164
+797100,BDX,1990-10-05,8.32317066192627
+797101,BDX,1990-10-08,8.506097793579102
+797102,BDX,1990-10-09,8.445121765136719
+797103,BDX,1990-10-10,8.262194633483887
+797104,BDX,1990-10-11,8.04878044128418
+797105,BDX,1990-10-12,8.079268455505371
+797106,BDX,1990-10-15,8.109756469726562
+797107,BDX,1990-10-16,8.155488014221191
+797108,BDX,1990-10-17,8.064023971557617
+797109,BDX,1990-10-18,8.216463088989258
+797110,BDX,1990-10-19,8.506097793579102
+797111,BDX,1990-10-22,8.810976028442383
+797112,BDX,1990-10-23,8.62804889678955
+797113,BDX,1990-10-24,8.59756088256836
+797114,BDX,1990-10-25,8.59756088256836
+797115,BDX,1990-10-26,8.521341323852539
+797116,BDX,1990-10-29,8.384145736694336
+797117,BDX,1990-10-30,8.262194633483887
+797118,BDX,1990-10-31,8.20121955871582
+797119,BDX,1990-11-01,8.185976028442383
+797120,BDX,1990-11-02,8.460366249084473
+797121,BDX,1990-11-05,8.658536911010742
+797122,BDX,1990-11-06,8.62804889678955
+797123,BDX,1990-11-07,8.567072868347168
+797124,BDX,1990-11-08,8.55182933807373
+797125,BDX,1990-11-09,8.75
+797126,BDX,1990-11-12,8.810976028442383
+797127,BDX,1990-11-13,8.810976028442383
+797128,BDX,1990-11-14,8.810976028442383
+797129,BDX,1990-11-15,8.765243530273438
+797130,BDX,1990-11-16,8.765243530273438
+797131,BDX,1990-11-19,8.719511985778809
+797132,BDX,1990-11-20,8.62804889678955
+797133,BDX,1990-11-21,8.704268455505371
+797134,BDX,1990-11-23,8.62804889678955
+797135,BDX,1990-11-26,8.765243530273438
+797136,BDX,1990-11-27,8.87195110321045
+797137,BDX,1990-11-28,8.978658676147461
+797138,BDX,1990-11-29,8.917682647705078
+797139,BDX,1990-11-30,8.932927131652832
+797140,BDX,1990-12-03,8.978658676147461
+797141,BDX,1990-12-04,9.085366249084473
+797142,BDX,1990-12-05,9.14634132385254
+797143,BDX,1990-12-06,9.268293380737305
+797144,BDX,1990-12-07,9.25304889678955
+797145,BDX,1990-12-10,9.268293380737305
+797146,BDX,1990-12-11,9.161584854125977
+797147,BDX,1990-12-12,9.207317352294922
+797148,BDX,1990-12-13,9.161584854125977
+797149,BDX,1990-12-14,9.07012176513672
+797150,BDX,1990-12-17,9.02439022064209
+797151,BDX,1990-12-18,9.085366249084473
+797152,BDX,1990-12-19,9.07012176513672
+797153,BDX,1990-12-20,9.115854263305664
+797154,BDX,1990-12-21,9.131097793579102
+797155,BDX,1990-12-24,9.10060977935791
+797156,BDX,1990-12-26,9.14634132385254
+797157,BDX,1990-12-27,9.085366249084473
+797158,BDX,1990-12-28,9.05487823486328
+797159,BDX,1990-12-31,9.085366249084473
+797160,BDX,1991-01-02,9.115854263305664
+797161,BDX,1991-01-03,9.05487823486328
+797162,BDX,1991-01-04,8.94817066192627
+797163,BDX,1991-01-07,8.887194633483887
+797164,BDX,1991-01-08,8.658536911010742
+797165,BDX,1991-01-09,8.39939022064209
+797166,BDX,1991-01-10,8.567072868347168
+797167,BDX,1991-01-11,8.67378044128418
+797168,BDX,1991-01-14,8.59756088256836
+797169,BDX,1991-01-15,8.62804889678955
+797170,BDX,1991-01-16,8.780488014221191
+797171,BDX,1991-01-17,9.02439022064209
+797172,BDX,1991-01-18,8.90243911743164
+797173,BDX,1991-01-21,8.414633750915527
+797174,BDX,1991-01-22,8.521341323852539
+797175,BDX,1991-01-23,8.567072868347168
+797176,BDX,1991-01-24,8.689023971557617
+797177,BDX,1991-01-25,8.780488014221191
+797178,BDX,1991-01-28,8.338415145874023
+797179,BDX,1991-01-29,8.292682647705078
+797180,BDX,1991-01-30,8.414633750915527
+797181,BDX,1991-01-31,8.567072868347168
+797182,BDX,1991-02-01,8.582317352294922
+797183,BDX,1991-02-04,8.55182933807373
+797184,BDX,1991-02-05,8.506097793579102
+797185,BDX,1991-02-06,8.856706619262695
+797186,BDX,1991-02-07,9.131097793579102
+797187,BDX,1991-02-08,9.314023971557615
+797188,BDX,1991-02-11,9.237805366516112
+797189,BDX,1991-02-12,9.131097793579102
+797190,BDX,1991-02-13,9.17682933807373
+797191,BDX,1991-02-14,9.07012176513672
+797192,BDX,1991-02-15,9.25304889678955
+797193,BDX,1991-02-19,9.268293380737305
+797194,BDX,1991-02-20,9.17682933807373
+797195,BDX,1991-02-21,9.115854263305664
+797196,BDX,1991-02-22,9.115854263305664
+797197,BDX,1991-02-25,9.115854263305664
+797198,BDX,1991-02-26,9.10060977935791
+797199,BDX,1991-02-27,9.085366249084473
+797200,BDX,1991-02-28,8.810976028442383
+797201,BDX,1991-03-01,8.993902206420898
+797202,BDX,1991-03-04,8.917682647705078
+797203,BDX,1991-03-05,8.90243911743164
+797204,BDX,1991-03-06,8.932927131652832
+797205,BDX,1991-03-07,9.009145736694336
+797206,BDX,1991-03-08,8.917682647705078
+797207,BDX,1991-03-11,8.932927131652832
+797208,BDX,1991-03-12,8.90243911743164
+797209,BDX,1991-03-13,8.841463088989258
+797210,BDX,1991-03-14,8.795731544494629
+797211,BDX,1991-03-15,8.780488014221191
+797212,BDX,1991-03-18,8.795731544494629
+797213,BDX,1991-03-19,8.75
+797214,BDX,1991-03-20,8.87195110321045
+797215,BDX,1991-03-21,8.932927131652832
+797216,BDX,1991-03-22,9.14634132385254
+797217,BDX,1991-03-25,9.207317352294922
+797218,BDX,1991-03-26,9.344511985778809
+797219,BDX,1991-03-27,9.481706619262695
+797220,BDX,1991-03-28,9.542682647705078
+797221,BDX,1991-04-01,9.512194633483888
+797222,BDX,1991-04-02,9.740854263305664
+797223,BDX,1991-04-03,9.832317352294922
+797224,BDX,1991-04-04,9.69512176513672
+797225,BDX,1991-04-05,9.512194633483888
+797226,BDX,1991-04-08,9.390243530273438
+797227,BDX,1991-04-09,9.22256088256836
+797228,BDX,1991-04-10,9.237805366516112
+797229,BDX,1991-04-11,9.710366249084473
+797230,BDX,1991-04-12,9.72560977935791
+797231,BDX,1991-04-15,9.69512176513672
+797232,BDX,1991-04-16,9.710366249084473
+797233,BDX,1991-04-17,9.72560977935791
+797234,BDX,1991-04-18,9.67987823486328
+797235,BDX,1991-04-19,9.512194633483888
+797236,BDX,1991-04-22,9.268293380737305
+797237,BDX,1991-04-23,9.25304889678955
+797238,BDX,1991-04-24,9.10060977935791
+797239,BDX,1991-04-25,9.085366249084473
+797240,BDX,1991-04-26,9.329268455505373
+797241,BDX,1991-04-29,9.359756469726562
+797242,BDX,1991-04-30,9.283536911010742
+797243,BDX,1991-05-01,9.329268455505373
+797244,BDX,1991-05-02,9.268293380737305
+797245,BDX,1991-05-03,9.375
+797246,BDX,1991-05-06,9.359756469726562
+797247,BDX,1991-05-07,9.481706619262695
+797248,BDX,1991-05-08,9.512194633483888
+797249,BDX,1991-05-09,9.634145736694336
+797250,BDX,1991-05-10,9.557927131652832
+797251,BDX,1991-05-13,9.49695110321045
+797252,BDX,1991-05-14,9.207317352294922
+797253,BDX,1991-05-15,9.009145736694336
+797254,BDX,1991-05-16,9.207317352294922
+797255,BDX,1991-05-17,9.359756469726562
+797256,BDX,1991-05-20,9.359756469726562
+797257,BDX,1991-05-21,9.512194633483888
+797258,BDX,1991-05-22,9.52743911743164
+797259,BDX,1991-05-23,9.481706619262695
+797260,BDX,1991-05-24,9.512194633483888
+797261,BDX,1991-05-28,9.512194633483888
+797262,BDX,1991-05-29,9.466463088989258
+797263,BDX,1991-05-30,9.512194633483888
+797264,BDX,1991-05-31,9.45121955871582
+797265,BDX,1991-06-03,9.237805366516112
+797266,BDX,1991-06-04,9.420731544494627
+797267,BDX,1991-06-05,9.435976028442385
+797268,BDX,1991-06-06,9.268293380737305
+797269,BDX,1991-06-07,9.115854263305664
+797270,BDX,1991-06-10,9.07012176513672
+797271,BDX,1991-06-11,9.085366249084473
+797272,BDX,1991-06-12,8.963415145874023
+797273,BDX,1991-06-13,8.94817066192627
+797274,BDX,1991-06-14,9.02439022064209
+797275,BDX,1991-06-17,9.14634132385254
+797276,BDX,1991-06-18,8.932927131652832
+797277,BDX,1991-06-19,8.856706619262695
+797278,BDX,1991-06-20,8.887194633483887
+797279,BDX,1991-06-21,8.978658676147461
+797280,BDX,1991-06-24,8.90243911743164
+797281,BDX,1991-06-25,8.932927131652832
+797282,BDX,1991-06-26,8.90243911743164
+797283,BDX,1991-06-27,9.02439022064209
+797284,BDX,1991-06-28,9.07012176513672
+797285,BDX,1991-07-01,9.161584854125977
+797286,BDX,1991-07-02,9.192072868347168
+797287,BDX,1991-07-03,9.14634132385254
+797288,BDX,1991-07-05,9.161584854125977
+797289,BDX,1991-07-08,9.207317352294922
+797290,BDX,1991-07-09,9.07012176513672
+797291,BDX,1991-07-10,9.14634132385254
+797292,BDX,1991-07-11,9.115854263305664
+797293,BDX,1991-07-12,8.140243530273438
+797294,BDX,1991-07-15,8.094511985778809
+797295,BDX,1991-07-16,8.00304889678955
+797296,BDX,1991-07-17,8.079268455505371
+797297,BDX,1991-07-18,8.216463088989258
+797298,BDX,1991-07-19,7.957316875457764
+797299,BDX,1991-07-22,7.85060977935791
+797300,BDX,1991-07-23,7.896340847015381
+797301,BDX,1991-07-24,7.865853786468506
+797302,BDX,1991-07-25,7.820121765136719
+797303,BDX,1991-07-26,7.77439022064209
+797304,BDX,1991-07-29,7.957316875457764
+797305,BDX,1991-07-30,8.185976028442383
+797306,BDX,1991-07-31,8.231706619262695
+797307,BDX,1991-08-01,8.094511985778809
+797308,BDX,1991-08-02,8.125
+797309,BDX,1991-08-05,8.079268455505371
+797310,BDX,1991-08-06,8.155488014221191
+797311,BDX,1991-08-07,8.24695110321045
+797312,BDX,1991-08-08,8.24695110321045
+797313,BDX,1991-08-09,8.292682647705078
+797314,BDX,1991-08-12,8.338415145874023
+797315,BDX,1991-08-13,8.353658676147461
+797316,BDX,1991-08-14,8.39939022064209
+797317,BDX,1991-08-15,8.47560977935791
+797318,BDX,1991-08-16,8.39939022064209
+797319,BDX,1991-08-19,8.20121955871582
+797320,BDX,1991-08-20,8.140243530273438
+797321,BDX,1991-08-21,8.353658676147461
+797322,BDX,1991-08-22,8.429878234863281
+797323,BDX,1991-08-23,8.506097793579102
+797324,BDX,1991-08-26,8.445121765136719
+797325,BDX,1991-08-27,8.429878234863281
+797326,BDX,1991-08-28,8.506097793579102
+797327,BDX,1991-08-29,8.445121765136719
+797328,BDX,1991-08-30,8.490854263305664
+797329,BDX,1991-09-03,8.414633750915527
+797330,BDX,1991-09-04,8.353658676147461
+797331,BDX,1991-09-05,8.170731544494629
+797332,BDX,1991-09-06,8.231706619262695
+797333,BDX,1991-09-09,8.140243530273438
+797334,BDX,1991-09-10,8.033536911010742
+797335,BDX,1991-09-11,8.04878044128418
+797336,BDX,1991-09-12,8.04878044128418
+797337,BDX,1991-09-13,8.109756469726562
+797338,BDX,1991-09-16,8.094511985778809
+797339,BDX,1991-09-17,8.109756469726562
+797340,BDX,1991-09-18,8.140243530273438
+797341,BDX,1991-09-19,8.24695110321045
+797342,BDX,1991-09-20,8.307927131652832
+797343,BDX,1991-09-23,8.292682647705078
+797344,BDX,1991-09-24,8.368902206420898
+797345,BDX,1991-09-25,8.368902206420898
+797346,BDX,1991-09-26,8.353658676147461
+797347,BDX,1991-09-27,8.292682647705078
+797348,BDX,1991-09-30,8.292682647705078
+797349,BDX,1991-10-01,8.307927131652832
+797350,BDX,1991-10-02,8.292682647705078
+797351,BDX,1991-10-03,8.24695110321045
+797352,BDX,1991-10-04,8.27743911743164
+797353,BDX,1991-10-07,8.216463088989258
+797354,BDX,1991-10-08,8.231706619262695
+797355,BDX,1991-10-09,8.262194633483887
+797356,BDX,1991-10-10,8.292682647705078
+797357,BDX,1991-10-11,8.24695110321045
+797358,BDX,1991-10-14,8.429878234863281
+797359,BDX,1991-10-15,8.506097793579102
+797360,BDX,1991-10-16,8.55182933807373
+797361,BDX,1991-10-17,8.612805366516113
+797362,BDX,1991-10-18,8.536584854125977
+797363,BDX,1991-10-21,8.521341323852539
+797364,BDX,1991-10-22,8.47560977935791
+797365,BDX,1991-10-23,8.490854263305664
+797366,BDX,1991-10-24,8.47560977935791
+797367,BDX,1991-10-25,8.368902206420898
+797368,BDX,1991-10-28,8.490854263305664
+797369,BDX,1991-10-29,8.59756088256836
+797370,BDX,1991-10-30,8.582317352294922
+797371,BDX,1991-10-31,8.536584854125977
+797372,BDX,1991-11-01,8.612805366516113
+797373,BDX,1991-11-04,8.704268455505371
+797374,BDX,1991-11-05,8.780488014221191
+797375,BDX,1991-11-06,8.780488014221191
+797376,BDX,1991-11-07,8.887194633483887
+797377,BDX,1991-11-08,7.698171138763428
+797378,BDX,1991-11-11,7.759146213531494
+797379,BDX,1991-11-12,7.972560882568359
+797380,BDX,1991-11-13,7.911584854125977
+797381,BDX,1991-11-14,7.926828861236572
+797382,BDX,1991-11-15,7.804878234863281
+797383,BDX,1991-11-18,7.682927131652832
+797384,BDX,1991-11-19,7.698171138763428
+797385,BDX,1991-11-20,7.545732021331787
+797386,BDX,1991-11-21,7.378048896789551
+797387,BDX,1991-11-22,7.362804889678955
+797388,BDX,1991-11-25,7.332316875457764
+797389,BDX,1991-11-26,7.210365772247314
+797390,BDX,1991-11-27,7.1646342277526855
+797391,BDX,1991-11-29,7.1646342277526855
+797392,BDX,1991-12-02,7.256097793579102
+797393,BDX,1991-12-03,7.118902206420898
+797394,BDX,1991-12-04,7.240853786468506
+797395,BDX,1991-12-05,7.301828861236572
+797396,BDX,1991-12-06,7.317072868347168
+797397,BDX,1991-12-09,7.301828861236572
+797398,BDX,1991-12-10,7.317072868347168
+797399,BDX,1991-12-11,7.317072868347168
+797400,BDX,1991-12-12,7.378048896789551
+797401,BDX,1991-12-13,7.454267978668213
+797402,BDX,1991-12-16,7.560976028442383
+797403,BDX,1991-12-17,7.530488014221191
+797404,BDX,1991-12-18,7.454267978668213
+797405,BDX,1991-12-19,7.439023971557617
+797406,BDX,1991-12-20,7.408536911010742
+797407,BDX,1991-12-23,7.652439117431641
+797408,BDX,1991-12-24,7.713415145874023
+797409,BDX,1991-12-26,7.911584854125977
+797410,BDX,1991-12-27,7.957316875457764
+797411,BDX,1991-12-30,8.292682647705078
+797412,BDX,1991-12-31,8.353658676147461
+797413,BDX,1992-01-02,8.094511985778809
+797414,BDX,1992-01-03,8.109756469726562
+797415,BDX,1992-01-06,8.033536911010742
+797416,BDX,1992-01-07,8.018293380737305
+797417,BDX,1992-01-08,8.04878044128418
+797418,BDX,1992-01-09,8.27743911743164
+797419,BDX,1992-01-10,8.27743911743164
+797420,BDX,1992-01-13,8.27743911743164
+797421,BDX,1992-01-14,8.47560977935791
+797422,BDX,1992-01-15,8.47560977935791
+797423,BDX,1992-01-16,8.39939022064209
+797424,BDX,1992-01-17,8.292682647705078
+797425,BDX,1992-01-20,8.384145736694336
+797426,BDX,1992-01-21,8.292682647705078
+797427,BDX,1992-01-22,8.59756088256836
+797428,BDX,1992-01-23,8.536584854125977
+797429,BDX,1992-01-24,8.536584854125977
+797430,BDX,1992-01-27,8.658536911010742
+797431,BDX,1992-01-28,8.612805366516113
+797432,BDX,1992-01-29,8.582317352294922
+797433,BDX,1992-01-30,8.521341323852539
+797434,BDX,1992-01-31,8.490854263305664
+797435,BDX,1992-02-03,8.490854263305664
+797436,BDX,1992-02-04,8.521341323852539
+797437,BDX,1992-02-05,8.521341323852539
+797438,BDX,1992-02-06,8.47560977935791
+797439,BDX,1992-02-07,8.445121765136719
+797440,BDX,1992-02-10,8.338415145874023
+797441,BDX,1992-02-11,8.307927131652832
+797442,BDX,1992-02-12,8.39939022064209
+797443,BDX,1992-02-13,8.368902206420898
+797444,BDX,1992-02-14,8.368902206420898
+797445,BDX,1992-02-18,8.353658676147461
+797446,BDX,1992-02-19,8.216463088989258
+797447,BDX,1992-02-20,8.292682647705078
+797448,BDX,1992-02-21,8.262194633483887
+797449,BDX,1992-02-24,8.32317066192627
+797450,BDX,1992-02-25,8.185976028442383
+797451,BDX,1992-02-26,8.292682647705078
+797452,BDX,1992-02-27,8.231706619262695
+797453,BDX,1992-02-28,8.39939022064209
+797454,BDX,1992-03-02,8.353658676147461
+797455,BDX,1992-03-03,8.384145736694336
+797456,BDX,1992-03-04,8.307927131652832
+797457,BDX,1992-03-05,8.307927131652832
+797458,BDX,1992-03-06,8.27743911743164
+797459,BDX,1992-03-09,8.170731544494629
+797460,BDX,1992-03-10,8.24695110321045
+797461,BDX,1992-03-11,8.231706619262695
+797462,BDX,1992-03-12,8.338415145874023
+797463,BDX,1992-03-13,8.24695110321045
+797464,BDX,1992-03-16,8.292682647705078
+797465,BDX,1992-03-17,8.353658676147461
+797466,BDX,1992-03-18,8.429878234863281
+797467,BDX,1992-03-19,8.521341323852539
+797468,BDX,1992-03-20,8.658536911010742
+797469,BDX,1992-03-23,8.75
+797470,BDX,1992-03-24,8.75
+797471,BDX,1992-03-25,8.75
+797472,BDX,1992-03-26,8.810976028442383
+797473,BDX,1992-03-27,8.689023971557617
+797474,BDX,1992-03-30,8.643293380737305
+797475,BDX,1992-03-31,8.59756088256836
+797476,BDX,1992-04-01,8.521341323852539
+797477,BDX,1992-04-02,8.536584854125977
+797478,BDX,1992-04-03,8.536584854125977
+797479,BDX,1992-04-06,8.536584854125977
+797480,BDX,1992-04-07,8.460366249084473
+797481,BDX,1992-04-08,8.231706619262695
+797482,BDX,1992-04-09,8.445121765136719
+797483,BDX,1992-04-10,8.582317352294922
+797484,BDX,1992-04-13,8.582317352294922
+797485,BDX,1992-04-14,8.612805366516113
+797486,BDX,1992-04-15,8.521341323852539
+797487,BDX,1992-04-16,8.582317352294922
+797488,BDX,1992-04-20,8.460366249084473
+797489,BDX,1992-04-21,8.338415145874023
+797490,BDX,1992-04-22,8.262194633483887
+797491,BDX,1992-04-23,8.140243530273438
+797492,BDX,1992-04-24,8.292682647705078
+797493,BDX,1992-04-27,8.429878234863281
+797494,BDX,1992-04-28,8.353658676147461
+797495,BDX,1992-04-29,8.39939022064209
+797496,BDX,1992-04-30,8.567072868347168
+797497,BDX,1992-05-01,8.536584854125977
+797498,BDX,1992-05-04,8.59756088256836
+797499,BDX,1992-05-05,8.67378044128418
+797500,BDX,1992-05-06,8.780488014221191
+797501,BDX,1992-05-07,8.689023971557617
+797502,BDX,1992-05-08,8.75
+797503,BDX,1992-05-11,8.82621955871582
+797504,BDX,1992-05-12,8.780488014221191
+797505,BDX,1992-05-13,8.765243530273438
+797506,BDX,1992-05-14,8.704268455505371
+797507,BDX,1992-05-15,8.689023971557617
+797508,BDX,1992-05-18,8.765243530273438
+797509,BDX,1992-05-19,8.719511985778809
+797510,BDX,1992-05-20,8.658536911010742
+797511,BDX,1992-05-21,8.582317352294922
+797512,BDX,1992-05-22,8.643293380737305
+797513,BDX,1992-05-26,8.536584854125977
+797514,BDX,1992-05-27,8.521341323852539
+797515,BDX,1992-05-28,8.658536911010742
+797516,BDX,1992-05-29,8.55182933807373
+797517,BDX,1992-06-01,8.612805366516113
+797518,BDX,1992-06-02,8.506097793579102
+797519,BDX,1992-06-03,8.62804889678955
+797520,BDX,1992-06-04,8.536584854125977
+797521,BDX,1992-06-05,8.567072868347168
+797522,BDX,1992-06-08,8.567072868347168
+797523,BDX,1992-06-09,8.536584854125977
+797524,BDX,1992-06-10,8.536584854125977
+797525,BDX,1992-06-11,8.490854263305664
+797526,BDX,1992-06-12,8.445121765136719
+797527,BDX,1992-06-15,8.55182933807373
+797528,BDX,1992-06-16,8.521341323852539
+797529,BDX,1992-06-17,8.490854263305664
+797530,BDX,1992-06-18,8.521341323852539
+797531,BDX,1992-06-19,8.59756088256836
+797532,BDX,1992-06-22,8.689023971557617
+797533,BDX,1992-06-23,8.719511985778809
+797534,BDX,1992-06-24,8.795731544494629
+797535,BDX,1992-06-25,8.993902206420898
+797536,BDX,1992-06-26,9.009145736694336
+797537,BDX,1992-06-29,9.05487823486328
+797538,BDX,1992-06-30,9.085366249084473
+797539,BDX,1992-07-01,9.329268455505373
+797540,BDX,1992-07-02,9.207317352294922
+797541,BDX,1992-07-06,9.283536911010742
+797542,BDX,1992-07-07,9.14634132385254
+797543,BDX,1992-07-08,9.192072868347168
+797544,BDX,1992-07-09,9.45121955871582
+797545,BDX,1992-07-10,9.359756469726562
+797546,BDX,1992-07-13,9.344511985778809
+797547,BDX,1992-07-14,9.405488014221191
+797548,BDX,1992-07-15,9.390243530273438
+797549,BDX,1992-07-16,9.344511985778809
+797550,BDX,1992-07-17,9.329268455505373
+797551,BDX,1992-07-20,9.329268455505373
+797552,BDX,1992-07-21,9.329268455505373
+797553,BDX,1992-07-22,9.192072868347168
+797554,BDX,1992-07-23,9.161584854125977
+797555,BDX,1992-07-24,9.192072868347168
+797556,BDX,1992-07-27,9.161584854125977
+797557,BDX,1992-07-28,9.25304889678955
+797558,BDX,1992-07-29,9.405488014221191
+797559,BDX,1992-07-30,9.481706619262695
+797560,BDX,1992-07-31,9.557927131652832
+797561,BDX,1992-08-03,9.588415145874023
+797562,BDX,1992-08-04,9.557927131652832
+797563,BDX,1992-08-05,9.512194633483888
+797564,BDX,1992-08-06,9.52743911743164
+797565,BDX,1992-08-07,9.466463088989258
+797566,BDX,1992-08-10,9.375
+797567,BDX,1992-08-11,9.268293380737305
+797568,BDX,1992-08-12,9.375
+797569,BDX,1992-08-13,9.344511985778809
+797570,BDX,1992-08-14,9.329268455505373
+797571,BDX,1992-08-17,9.314023971557615
+797572,BDX,1992-08-18,9.283536911010742
+797573,BDX,1992-08-19,9.283536911010742
+797574,BDX,1992-08-20,9.390243530273438
+797575,BDX,1992-08-21,9.557927131652832
+797576,BDX,1992-08-24,9.405488014221191
+797577,BDX,1992-08-25,9.420731544494627
+797578,BDX,1992-08-26,9.435976028442385
+797579,BDX,1992-08-27,9.314023971557615
+797580,BDX,1992-08-28,9.237805366516112
+797581,BDX,1992-08-31,9.268293380737305
+797582,BDX,1992-09-01,9.359756469726562
+797583,BDX,1992-09-02,9.329268455505373
+797584,BDX,1992-09-03,9.329268455505373
+797585,BDX,1992-09-04,9.344511985778809
+797586,BDX,1992-09-08,9.29878044128418
+797587,BDX,1992-09-09,9.29878044128418
+797588,BDX,1992-09-10,9.329268455505373
+797589,BDX,1992-09-11,9.314023971557615
+797590,BDX,1992-09-14,9.29878044128418
+797591,BDX,1992-09-15,9.268293380737305
+797592,BDX,1992-09-16,9.22256088256836
+797593,BDX,1992-09-17,9.207317352294922
+797594,BDX,1992-09-18,9.192072868347168
+797595,BDX,1992-09-21,9.207317352294922
+797596,BDX,1992-09-22,9.268293380737305
+797597,BDX,1992-09-23,9.237805366516112
+797598,BDX,1992-09-24,9.237805366516112
+797599,BDX,1992-09-25,9.192072868347168
+797600,BDX,1992-09-28,9.192072868347168
+797601,BDX,1992-09-29,9.115854263305664
+797602,BDX,1992-09-30,9.161584854125977
+797603,BDX,1992-10-01,9.14634132385254
+797604,BDX,1992-10-02,9.085366249084473
+797605,BDX,1992-10-05,9.07012176513672
+797606,BDX,1992-10-06,9.07012176513672
+797607,BDX,1992-10-07,9.02439022064209
+797608,BDX,1992-10-08,9.14634132385254
+797609,BDX,1992-10-09,9.161584854125977
+797610,BDX,1992-10-12,9.25304889678955
+797611,BDX,1992-10-13,9.207317352294922
+797612,BDX,1992-10-14,9.207317352294922
+797613,BDX,1992-10-15,9.22256088256836
+797614,BDX,1992-10-16,9.268293380737305
+797615,BDX,1992-10-19,9.481706619262695
+797616,BDX,1992-10-20,9.512194633483888
+797617,BDX,1992-10-21,9.359756469726562
+797618,BDX,1992-10-22,9.45121955871582
+797619,BDX,1992-10-23,9.481706619262695
+797620,BDX,1992-10-26,9.435976028442385
+797621,BDX,1992-10-27,9.435976028442385
+797622,BDX,1992-10-28,9.557927131652832
+797623,BDX,1992-10-29,9.512194633483888
+797624,BDX,1992-10-30,9.420731544494627
+797625,BDX,1992-11-02,9.512194633483888
+797626,BDX,1992-11-03,9.375
+797627,BDX,1992-11-04,9.390243530273438
+797628,BDX,1992-11-05,9.283536911010742
+797629,BDX,1992-11-06,9.268293380737305
+797630,BDX,1992-11-09,9.390243530273438
+797631,BDX,1992-11-10,9.420731544494627
+797632,BDX,1992-11-11,9.542682647705078
+797633,BDX,1992-11-12,9.390243530273438
+797634,BDX,1992-11-13,9.481706619262695
+797635,BDX,1992-11-16,9.45121955871582
+797636,BDX,1992-11-17,9.481706619262695
+797637,BDX,1992-11-18,9.512194633483888
+797638,BDX,1992-11-19,9.466463088989258
+797639,BDX,1992-11-20,9.512194633483888
+797640,BDX,1992-11-23,9.49695110321045
+797641,BDX,1992-11-24,9.664633750915527
+797642,BDX,1992-11-25,9.69512176513672
+797643,BDX,1992-11-27,9.756097793579102
+797644,BDX,1992-11-30,9.984756469726562
+797645,BDX,1992-12-01,9.984756469726562
+797646,BDX,1992-12-02,10.106706619262695
+797647,BDX,1992-12-03,10.22865867614746
+797648,BDX,1992-12-04,10.182927131652832
+797649,BDX,1992-12-07,10.137194633483888
+797650,BDX,1992-12-08,10.167682647705078
+797651,BDX,1992-12-09,10.137194633483888
+797652,BDX,1992-12-10,10.137194633483888
+797653,BDX,1992-12-11,10.182927131652832
+797654,BDX,1992-12-14,10.091463088989258
+797655,BDX,1992-12-15,10.07621955871582
+797656,BDX,1992-12-16,10.045731544494627
+797657,BDX,1992-12-17,10.060976028442385
+797658,BDX,1992-12-18,10.106706619262695
+797659,BDX,1992-12-21,10.015243530273438
+797660,BDX,1992-12-22,10.0
+797661,BDX,1992-12-23,9.939023971557615
+797662,BDX,1992-12-24,9.77134132385254
+797663,BDX,1992-12-28,9.72560977935791
+797664,BDX,1992-12-29,9.69512176513672
+797665,BDX,1992-12-30,9.69512176513672
+797666,BDX,1992-12-31,9.588415145874023
+797667,BDX,1993-01-04,9.481706619262695
+797668,BDX,1993-01-05,9.45121955871582
+797669,BDX,1993-01-06,9.390243530273438
+797670,BDX,1993-01-07,9.481706619262695
+797671,BDX,1993-01-08,9.60365867614746
+797672,BDX,1993-01-11,9.481706619262695
+797673,BDX,1993-01-12,9.435976028442385
+797674,BDX,1993-01-13,9.420731544494627
+797675,BDX,1993-01-14,9.542682647705078
+797676,BDX,1993-01-15,9.466463088989258
+797677,BDX,1993-01-18,9.420731544494627
+797678,BDX,1993-01-19,9.359756469726562
+797679,BDX,1993-01-20,9.329268455505373
+797680,BDX,1993-01-21,9.52743911743164
+797681,BDX,1993-01-22,9.375
+797682,BDX,1993-01-25,9.512194633483888
+797683,BDX,1993-01-26,9.817072868347168
+797684,BDX,1993-01-27,9.618902206420898
+797685,BDX,1993-01-28,9.481706619262695
+797686,BDX,1993-01-29,9.466463088989258
+797687,BDX,1993-02-01,9.634145736694336
+797688,BDX,1993-02-02,9.634145736694336
+797689,BDX,1993-02-03,9.710366249084473
+797690,BDX,1993-02-04,9.72560977935791
+797691,BDX,1993-02-05,9.710366249084473
+797692,BDX,1993-02-08,9.542682647705078
+797693,BDX,1993-02-09,9.64939022064209
+797694,BDX,1993-02-10,9.60365867614746
+797695,BDX,1993-02-11,9.512194633483888
+797696,BDX,1993-02-12,9.542682647705078
+797697,BDX,1993-02-16,9.283536911010742
+797698,BDX,1993-02-17,9.161584854125977
+797699,BDX,1993-02-18,8.795731544494629
+797700,BDX,1993-02-19,8.75
+797701,BDX,1993-02-22,8.536584854125977
+797702,BDX,1993-02-23,8.59756088256836
+797703,BDX,1993-02-24,8.719511985778809
+797704,BDX,1993-02-25,8.67378044128418
+797705,BDX,1993-02-26,8.810976028442383
+797706,BDX,1993-03-01,8.780488014221191
+797707,BDX,1993-03-02,8.90243911743164
+797708,BDX,1993-03-03,8.780488014221191
+797709,BDX,1993-03-04,8.62804889678955
+797710,BDX,1993-03-05,8.689023971557617
+797711,BDX,1993-03-08,8.87195110321045
+797712,BDX,1993-03-09,8.90243911743164
+797713,BDX,1993-03-10,9.05487823486328
+797714,BDX,1993-03-11,8.963415145874023
+797715,BDX,1993-03-12,8.932927131652832
+797716,BDX,1993-03-15,9.02439022064209
+797717,BDX,1993-03-16,9.02439022064209
+797718,BDX,1993-03-17,8.993902206420898
+797719,BDX,1993-03-18,9.115854263305664
+797720,BDX,1993-03-19,9.02439022064209
+797721,BDX,1993-03-22,8.841463088989258
+797722,BDX,1993-03-23,8.87195110321045
+797723,BDX,1993-03-24,8.689023971557617
+797724,BDX,1993-03-25,8.87195110321045
+797725,BDX,1993-03-26,8.719511985778809
+797726,BDX,1993-03-29,8.963415145874023
+797727,BDX,1993-03-30,8.963415145874023
+797728,BDX,1993-03-31,8.87195110321045
+797729,BDX,1993-04-01,8.810976028442383
+797730,BDX,1993-04-02,8.506097793579102
+797731,BDX,1993-04-05,8.506097793579102
+797732,BDX,1993-04-06,8.20121955871582
+797733,BDX,1993-04-07,8.079268455505371
+797734,BDX,1993-04-08,7.987804889678955
+797735,BDX,1993-04-12,8.384145736694336
+797736,BDX,1993-04-13,8.353658676147461
+797737,BDX,1993-04-14,8.32317066192627
+797738,BDX,1993-04-15,8.47560977935791
+797739,BDX,1993-04-16,8.506097793579102
+797740,BDX,1993-04-19,8.353658676147461
+797741,BDX,1993-04-20,8.506097793579102
+797742,BDX,1993-04-21,8.32317066192627
+797743,BDX,1993-04-22,8.231706619262695
+797744,BDX,1993-04-23,8.20121955871582
+797745,BDX,1993-04-26,8.170731544494629
+797746,BDX,1993-04-27,8.506097793579102
+797747,BDX,1993-04-28,8.47560977935791
+797748,BDX,1993-04-29,8.384145736694336
+797749,BDX,1993-04-30,8.445121765136719
+797750,BDX,1993-05-03,8.47560977935791
+797751,BDX,1993-05-04,8.47560977935791
+797752,BDX,1993-05-05,8.719511985778809
+797753,BDX,1993-05-06,8.841463088989258
+797754,BDX,1993-05-07,8.87195110321045
+797755,BDX,1993-05-10,8.993902206420898
+797756,BDX,1993-05-11,8.963415145874023
+797757,BDX,1993-05-12,8.780488014221191
+797758,BDX,1993-05-13,8.567072868347168
+797759,BDX,1993-05-14,8.658536911010742
+797760,BDX,1993-05-17,8.810976028442383
+797761,BDX,1993-05-18,8.87195110321045
+797762,BDX,1993-05-19,8.932927131652832
+797763,BDX,1993-05-20,8.932927131652832
+797764,BDX,1993-05-21,8.963415145874023
+797765,BDX,1993-05-24,9.14634132385254
+797766,BDX,1993-05-25,9.237805366516112
+797767,BDX,1993-05-26,9.29878044128418
+797768,BDX,1993-05-27,9.359756469726562
+797769,BDX,1993-05-28,9.420731544494627
+797770,BDX,1993-06-01,9.359756469726562
+797771,BDX,1993-06-02,9.237805366516112
+797772,BDX,1993-06-03,9.085366249084473
+797773,BDX,1993-06-04,9.02439022064209
+797774,BDX,1993-06-07,8.963415145874023
+797775,BDX,1993-06-08,8.90243911743164
+797776,BDX,1993-06-09,8.87195110321045
+797777,BDX,1993-06-10,8.87195110321045
+797778,BDX,1993-06-11,9.115854263305664
+797779,BDX,1993-06-14,9.57317066192627
+797780,BDX,1993-06-15,9.512194633483888
+797781,BDX,1993-06-16,9.60365867614746
+797782,BDX,1993-06-17,9.57317066192627
+797783,BDX,1993-06-18,9.390243530273438
+797784,BDX,1993-06-21,9.390243530273438
+797785,BDX,1993-06-22,9.268293380737305
+797786,BDX,1993-06-23,9.207317352294922
+797787,BDX,1993-06-24,9.29878044128418
+797788,BDX,1993-06-25,9.45121955871582
+797789,BDX,1993-06-28,9.634145736694336
+797790,BDX,1993-06-29,9.72560977935791
+797791,BDX,1993-06-30,9.756097793579102
+797792,BDX,1993-07-01,9.69512176513672
+797793,BDX,1993-07-02,9.512194633483888
+797794,BDX,1993-07-06,9.359756469726562
+797795,BDX,1993-07-07,9.390243530273438
+797796,BDX,1993-07-08,9.481706619262695
+797797,BDX,1993-07-09,9.29878044128418
+797798,BDX,1993-07-12,9.512194633483888
+797799,BDX,1993-07-13,9.481706619262695
+797800,BDX,1993-07-14,9.390243530273438
+797801,BDX,1993-07-15,9.268293380737305
+797802,BDX,1993-07-16,9.207317352294922
+797803,BDX,1993-07-19,9.14634132385254
+797804,BDX,1993-07-20,9.02439022064209
+797805,BDX,1993-07-21,8.780488014221191
+797806,BDX,1993-07-22,8.841463088989258
+797807,BDX,1993-07-23,9.207317352294922
+797808,BDX,1993-07-26,8.993902206420898
+797809,BDX,1993-07-27,8.963415145874023
+797810,BDX,1993-07-28,8.87195110321045
+797811,BDX,1993-07-29,8.810976028442383
+797812,BDX,1993-07-30,8.62804889678955
+797813,BDX,1993-08-02,8.47560977935791
+797814,BDX,1993-08-03,8.59756088256836
+797815,BDX,1993-08-04,8.62804889678955
+797816,BDX,1993-08-05,8.658536911010742
+797817,BDX,1993-08-06,8.567072868347168
+797818,BDX,1993-08-09,8.59756088256836
+797819,BDX,1993-08-10,8.536584854125977
+797820,BDX,1993-08-11,8.47560977935791
+797821,BDX,1993-08-12,8.506097793579102
+797822,BDX,1993-08-13,8.536584854125977
+797823,BDX,1993-08-16,8.719511985778809
+797824,BDX,1993-08-17,8.932927131652832
+797825,BDX,1993-08-18,8.810976028442383
+797826,BDX,1993-08-19,8.719511985778809
+797827,BDX,1993-08-20,8.780488014221191
+797828,BDX,1993-08-23,8.75
+797829,BDX,1993-08-24,9.115854263305664
+797830,BDX,1993-08-25,8.993902206420898
+797831,BDX,1993-08-26,8.932927131652832
+797832,BDX,1993-08-27,9.02439022064209
+797833,BDX,1993-08-30,9.14634132385254
+797834,BDX,1993-08-31,8.963415145874023
+797835,BDX,1993-09-01,8.932927131652832
+797836,BDX,1993-09-02,8.932927131652832
+797837,BDX,1993-09-03,8.932927131652832
+797838,BDX,1993-09-07,8.993902206420898
+797839,BDX,1993-09-08,8.689023971557617
+797840,BDX,1993-09-09,8.536584854125977
+797841,BDX,1993-09-10,8.62804889678955
+797842,BDX,1993-09-13,8.62804889678955
+797843,BDX,1993-09-14,8.59756088256836
+797844,BDX,1993-09-15,8.536584854125977
+797845,BDX,1993-09-16,8.689023971557617
+797846,BDX,1993-09-17,8.719511985778809
+797847,BDX,1993-09-20,8.780488014221191
+797848,BDX,1993-09-21,8.62804889678955
+797849,BDX,1993-09-22,8.75
+797850,BDX,1993-09-23,8.810976028442383
+797851,BDX,1993-09-24,8.841463088989258
+797852,BDX,1993-09-27,8.932927131652832
+797853,BDX,1993-09-28,9.02439022064209
+797854,BDX,1993-09-29,8.932927131652832
+797855,BDX,1993-09-30,9.17682933807373
+797856,BDX,1993-10-01,9.115854263305664
+797857,BDX,1993-10-04,9.115854263305664
+797858,BDX,1993-10-05,9.05487823486328
+797859,BDX,1993-10-06,8.932927131652832
+797860,BDX,1993-10-07,8.87195110321045
+797861,BDX,1993-10-08,9.02439022064209
+797862,BDX,1993-10-11,8.963415145874023
+797863,BDX,1993-10-12,9.05487823486328
+797864,BDX,1993-10-13,9.17682933807373
+797865,BDX,1993-10-14,9.329268455505373
+797866,BDX,1993-10-15,9.17682933807373
+797867,BDX,1993-10-18,9.420731544494627
+797868,BDX,1993-10-19,9.45121955871582
+797869,BDX,1993-10-20,9.329268455505373
+797870,BDX,1993-10-21,9.237805366516112
+797871,BDX,1993-10-22,9.207317352294922
+797872,BDX,1993-10-25,8.993902206420898
+797873,BDX,1993-10-26,8.90243911743164
+797874,BDX,1993-10-27,9.207317352294922
+797875,BDX,1993-10-28,9.29878044128418
+797876,BDX,1993-10-29,9.268293380737305
+797877,BDX,1993-11-01,9.481706619262695
+797878,BDX,1993-11-02,9.481706619262695
+797879,BDX,1993-11-03,9.390243530273438
+797880,BDX,1993-11-04,9.329268455505373
+797881,BDX,1993-11-05,9.268293380737305
+797882,BDX,1993-11-08,9.207317352294922
+797883,BDX,1993-11-09,9.268293380737305
+797884,BDX,1993-11-10,9.207317352294922
+797885,BDX,1993-11-11,9.085366249084473
+797886,BDX,1993-11-12,9.05487823486328
+797887,BDX,1993-11-15,8.90243911743164
+797888,BDX,1993-11-16,8.841463088989258
+797889,BDX,1993-11-17,8.87195110321045
+797890,BDX,1993-11-18,8.87195110321045
+797891,BDX,1993-11-19,8.841463088989258
+797892,BDX,1993-11-22,8.62804889678955
+797893,BDX,1993-11-23,8.59756088256836
+797894,BDX,1993-11-24,8.384145736694336
+797895,BDX,1993-11-26,8.292682647705078
+797896,BDX,1993-11-29,8.353658676147461
+797897,BDX,1993-11-30,8.292682647705078
+797898,BDX,1993-12-01,8.32317066192627
+797899,BDX,1993-12-02,8.658536911010742
+797900,BDX,1993-12-03,8.506097793579102
+797901,BDX,1993-12-06,8.59756088256836
+797902,BDX,1993-12-07,8.689023971557617
+797903,BDX,1993-12-08,8.658536911010742
+797904,BDX,1993-12-09,8.59756088256836
+797905,BDX,1993-12-10,8.567072868347168
+797906,BDX,1993-12-13,8.59756088256836
+797907,BDX,1993-12-14,8.658536911010742
+797908,BDX,1993-12-15,8.658536911010742
+797909,BDX,1993-12-16,8.689023971557617
+797910,BDX,1993-12-17,8.719511985778809
+797911,BDX,1993-12-20,8.75
+797912,BDX,1993-12-21,8.780488014221191
+797913,BDX,1993-12-22,8.810976028442383
+797914,BDX,1993-12-23,8.75
+797915,BDX,1993-12-27,8.810976028442383
+797916,BDX,1993-12-28,8.810976028442383
+797917,BDX,1993-12-29,8.90243911743164
+797918,BDX,1993-12-30,8.810976028442383
+797919,BDX,1993-12-31,8.719511985778809
+797920,BDX,1994-01-03,8.75
+797921,BDX,1994-01-04,8.658536911010742
+797922,BDX,1994-01-05,8.62804889678955
+797923,BDX,1994-01-06,8.47560977935791
+797924,BDX,1994-01-07,8.62804889678955
+797925,BDX,1994-01-10,8.780488014221191
+797926,BDX,1994-01-11,8.719511985778809
+797927,BDX,1994-01-12,8.62804889678955
+797928,BDX,1994-01-13,8.62804889678955
+797929,BDX,1994-01-14,8.780488014221191
+797930,BDX,1994-01-17,8.780488014221191
+797931,BDX,1994-01-18,8.62804889678955
+797932,BDX,1994-01-19,8.59756088256836
+797933,BDX,1994-01-20,8.719511985778809
+797934,BDX,1994-01-21,8.59756088256836
+797935,BDX,1994-01-24,8.353658676147461
+797936,BDX,1994-01-25,8.353658676147461
+797937,BDX,1994-01-26,8.47560977935791
+797938,BDX,1994-01-27,8.719511985778809
+797939,BDX,1994-01-28,8.841463088989258
+797940,BDX,1994-01-31,8.993902206420898
+797941,BDX,1994-02-01,8.993902206420898
+797942,BDX,1994-02-02,8.963415145874023
+797943,BDX,1994-02-03,8.993902206420898
+797944,BDX,1994-02-04,8.810976028442383
+797945,BDX,1994-02-07,8.719511985778809
+797946,BDX,1994-02-08,8.75
+797947,BDX,1994-02-09,8.780488014221191
+797948,BDX,1994-02-10,9.05487823486328
+797949,BDX,1994-02-11,9.085366249084473
+797950,BDX,1994-02-14,9.02439022064209
+797951,BDX,1994-02-15,9.02439022064209
+797952,BDX,1994-02-16,9.14634132385254
+797953,BDX,1994-02-17,9.14634132385254
+797954,BDX,1994-02-18,9.268293380737305
+797955,BDX,1994-02-22,9.481706619262695
+797956,BDX,1994-02-23,9.634145736694336
+797957,BDX,1994-02-24,9.390243530273438
+797958,BDX,1994-02-25,9.542682647705078
+797959,BDX,1994-02-28,9.57317066192627
+797960,BDX,1994-03-01,9.481706619262695
+797961,BDX,1994-03-02,9.359756469726562
+797962,BDX,1994-03-03,9.268293380737305
+797963,BDX,1994-03-04,9.17682933807373
+797964,BDX,1994-03-07,9.268293380737305
+797965,BDX,1994-03-08,9.237805366516112
+797966,BDX,1994-03-09,9.268293380737305
+797967,BDX,1994-03-10,9.420731544494627
+797968,BDX,1994-03-11,9.420731544494627
+797969,BDX,1994-03-14,9.664633750915527
+797970,BDX,1994-03-15,9.756097793579102
+797971,BDX,1994-03-16,9.87804889678955
+797972,BDX,1994-03-17,9.817072868347168
+797973,BDX,1994-03-18,9.817072868347168
+797974,BDX,1994-03-21,9.817072868347168
+797975,BDX,1994-03-22,9.69512176513672
+797976,BDX,1994-03-23,9.69512176513672
+797977,BDX,1994-03-24,9.45121955871582
+797978,BDX,1994-03-25,9.69512176513672
+797979,BDX,1994-03-28,9.664633750915527
+797980,BDX,1994-03-29,9.420731544494627
+797981,BDX,1994-03-30,9.29878044128418
+797982,BDX,1994-03-31,9.14634132385254
+797983,BDX,1994-04-04,8.780488014221191
+797984,BDX,1994-04-05,9.02439022064209
+797985,BDX,1994-04-06,9.05487823486328
+797986,BDX,1994-04-07,9.207317352294922
+797987,BDX,1994-04-08,8.993902206420898
+797988,BDX,1994-04-11,8.963415145874023
+797989,BDX,1994-04-12,8.810976028442383
+797990,BDX,1994-04-13,8.75
+797991,BDX,1994-04-14,8.658536911010742
+797992,BDX,1994-04-15,8.658536911010742
+797993,BDX,1994-04-18,8.689023971557617
+797994,BDX,1994-04-19,8.75
+797995,BDX,1994-04-20,8.810976028442383
+797996,BDX,1994-04-21,9.085366249084473
+797997,BDX,1994-04-22,9.05487823486328
+797998,BDX,1994-04-25,9.085366249084473
+797999,BDX,1994-04-26,9.02439022064209
+798000,BDX,1994-04-28,9.268293380737305
+798001,BDX,1994-04-29,9.420731544494627
+798002,BDX,1994-05-02,9.420731544494627
+798003,BDX,1994-05-03,9.420731544494627
+798004,BDX,1994-05-04,9.237805366516112
+798005,BDX,1994-05-05,9.390243530273438
+798006,BDX,1994-05-06,9.390243530273438
+798007,BDX,1994-05-09,9.29878044128418
+798008,BDX,1994-05-10,9.268293380737305
+798009,BDX,1994-05-11,8.90243911743164
+798010,BDX,1994-05-12,9.268293380737305
+798011,BDX,1994-05-13,9.207317352294922
+798012,BDX,1994-05-16,9.329268455505373
+798013,BDX,1994-05-17,9.329268455505373
+798014,BDX,1994-05-18,9.45121955871582
+798015,BDX,1994-05-19,9.60365867614746
+798016,BDX,1994-05-20,9.420731544494627
+798017,BDX,1994-05-23,9.17682933807373
+798018,BDX,1994-05-24,9.207317352294922
+798019,BDX,1994-05-25,9.268293380737305
+798020,BDX,1994-05-26,9.268293380737305
+798021,BDX,1994-05-27,9.17682933807373
+798022,BDX,1994-05-31,9.29878044128418
+798023,BDX,1994-06-01,9.17682933807373
+798024,BDX,1994-06-02,9.02439022064209
+798025,BDX,1994-06-03,9.115854263305664
+798026,BDX,1994-06-06,9.237805366516112
+798027,BDX,1994-06-07,9.268293380737305
+798028,BDX,1994-06-08,9.207317352294922
+798029,BDX,1994-06-09,9.237805366516112
+798030,BDX,1994-06-10,9.512194633483888
+798031,BDX,1994-06-13,9.542682647705078
+798032,BDX,1994-06-14,9.512194633483888
+798033,BDX,1994-06-15,9.57317066192627
+798034,BDX,1994-06-16,9.57317066192627
+798035,BDX,1994-06-17,9.756097793579102
+798036,BDX,1994-06-20,9.664633750915527
+798037,BDX,1994-06-21,9.664633750915527
+798038,BDX,1994-06-22,9.756097793579102
+798039,BDX,1994-06-23,9.69512176513672
+798040,BDX,1994-06-24,9.69512176513672
+798041,BDX,1994-06-27,9.634145736694336
+798042,BDX,1994-06-28,9.69512176513672
+798043,BDX,1994-06-29,9.908536911010742
+798044,BDX,1994-06-30,9.969511985778809
+798045,BDX,1994-07-01,9.939023971557615
+798046,BDX,1994-07-05,10.091463088989258
+798047,BDX,1994-07-06,10.0
+798048,BDX,1994-07-07,10.213415145874023
+798049,BDX,1994-07-08,10.213415145874023
+798050,BDX,1994-07-11,10.182927131652832
+798051,BDX,1994-07-12,10.182927131652832
+798052,BDX,1994-07-13,10.365854263305664
+798053,BDX,1994-07-14,10.42682933807373
+798054,BDX,1994-07-15,10.27439022064209
+798055,BDX,1994-07-18,10.30487823486328
+798056,BDX,1994-07-19,10.27439022064209
+798057,BDX,1994-07-20,10.27439022064209
+798058,BDX,1994-07-21,10.243902206420898
+798059,BDX,1994-07-22,10.27439022064209
+798060,BDX,1994-07-25,10.30487823486328
+798061,BDX,1994-07-26,10.182927131652832
+798062,BDX,1994-07-27,10.15243911743164
+798063,BDX,1994-07-28,10.27439022064209
+798064,BDX,1994-07-29,10.27439022064209
+798065,BDX,1994-08-01,10.213415145874023
+798066,BDX,1994-08-02,10.27439022064209
+798067,BDX,1994-08-03,10.487805366516112
+798068,BDX,1994-08-04,10.579268455505373
+798069,BDX,1994-08-05,10.579268455505373
+798070,BDX,1994-08-08,10.579268455505373
+798071,BDX,1994-08-09,10.731706619262695
+798072,BDX,1994-08-10,10.792682647705078
+798073,BDX,1994-08-11,10.670731544494627
+798074,BDX,1994-08-12,10.731706619262695
+798075,BDX,1994-08-15,10.70121955871582
+798076,BDX,1994-08-16,10.82317066192627
+798077,BDX,1994-08-17,10.792682647705078
+798078,BDX,1994-08-18,10.579268455505373
+798079,BDX,1994-08-19,10.640243530273438
+798080,BDX,1994-08-22,10.39634132385254
+798081,BDX,1994-08-23,10.609756469726562
+798082,BDX,1994-08-24,10.579268455505373
+798083,BDX,1994-08-25,10.457317352294922
+798084,BDX,1994-08-26,10.609756469726562
+798085,BDX,1994-08-29,10.640243530273438
+798086,BDX,1994-08-30,10.670731544494627
+798087,BDX,1994-08-31,10.457317352294922
+798088,BDX,1994-09-01,10.670731544494627
+798089,BDX,1994-09-02,10.54878044128418
+798090,BDX,1994-09-06,10.670731544494627
+798091,BDX,1994-09-07,10.731706619262695
+798092,BDX,1994-09-08,10.914633750915527
+798093,BDX,1994-09-09,10.884145736694336
+798094,BDX,1994-09-12,10.792682647705078
+798095,BDX,1994-09-13,10.884145736694336
+798096,BDX,1994-09-14,10.82317066192627
+798097,BDX,1994-09-15,10.97560977935791
+798098,BDX,1994-09-16,11.158536911010742
+798099,BDX,1994-09-19,11.189023971557615
+798100,BDX,1994-09-20,11.067072868347168
+798101,BDX,1994-09-21,11.189023971557615
+798102,BDX,1994-09-22,11.12804889678955
+798103,BDX,1994-09-23,11.219511985778809
+798104,BDX,1994-09-26,11.219511985778809
+798105,BDX,1994-09-27,11.280488014221191
+798106,BDX,1994-09-28,11.463415145874023
+798107,BDX,1994-09-29,11.52439022064209
+798108,BDX,1994-09-30,11.768293380737305
+798109,BDX,1994-10-03,11.64634132385254
+798110,BDX,1994-10-04,11.40243911743164
+798111,BDX,1994-10-05,11.310976028442385
+798112,BDX,1994-10-06,11.219511985778809
+798113,BDX,1994-10-07,11.341463088989258
+798114,BDX,1994-10-10,11.40243911743164
+798115,BDX,1994-10-11,11.55487823486328
+798116,BDX,1994-10-12,11.55487823486328
+798117,BDX,1994-10-13,11.493902206420898
+798118,BDX,1994-10-14,11.463415145874023
+798119,BDX,1994-10-17,11.37195110321045
+798120,BDX,1994-10-18,11.463415145874023
+798121,BDX,1994-10-19,11.585366249084473
+798122,BDX,1994-10-20,11.615854263305664
+798123,BDX,1994-10-21,11.52439022064209
+798124,BDX,1994-10-24,11.585366249084473
+798125,BDX,1994-10-25,11.585366249084473
+798126,BDX,1994-10-26,11.615854263305664
+798127,BDX,1994-10-27,11.707317352294922
+798128,BDX,1994-10-28,11.55487823486328
+798129,BDX,1994-10-31,11.52439022064209
+798130,BDX,1994-11-01,11.37195110321045
+798131,BDX,1994-11-02,11.40243911743164
+798132,BDX,1994-11-03,11.310976028442385
+798133,BDX,1994-11-04,11.158536911010742
+798134,BDX,1994-11-07,11.036584854125977
+798135,BDX,1994-11-08,11.280488014221191
+798136,BDX,1994-11-09,11.52439022064209
+798137,BDX,1994-11-10,11.52439022064209
+798138,BDX,1994-11-11,11.493902206420898
+798139,BDX,1994-11-14,11.52439022064209
+798140,BDX,1994-11-15,11.493902206420898
+798141,BDX,1994-11-16,11.463415145874023
+798142,BDX,1994-11-17,11.64634132385254
+798143,BDX,1994-11-18,11.493902206420898
+798144,BDX,1994-11-21,11.432927131652832
+798145,BDX,1994-11-22,11.40243911743164
+798146,BDX,1994-11-23,11.310976028442385
+798147,BDX,1994-11-25,11.40243911743164
+798148,BDX,1994-11-28,11.432927131652832
+798149,BDX,1994-11-29,11.463415145874023
+798150,BDX,1994-11-30,11.52439022064209
+798151,BDX,1994-12-01,11.341463088989258
+798152,BDX,1994-12-02,11.463415145874023
+798153,BDX,1994-12-05,11.55487823486328
+798154,BDX,1994-12-06,11.79878044128418
+798155,BDX,1994-12-07,11.859756469726562
+798156,BDX,1994-12-08,11.585366249084473
+798157,BDX,1994-12-09,11.52439022064209
+798158,BDX,1994-12-12,11.64634132385254
+798159,BDX,1994-12-13,11.737805366516112
+798160,BDX,1994-12-14,11.890243530273438
+798161,BDX,1994-12-15,12.07317066192627
+798162,BDX,1994-12-16,12.012194633483888
+798163,BDX,1994-12-19,12.012194633483888
+798164,BDX,1994-12-20,11.981706619262695
+798165,BDX,1994-12-21,11.95121955871582
+798166,BDX,1994-12-22,11.95121955871582
+798167,BDX,1994-12-23,12.012194633483888
+798168,BDX,1994-12-27,12.042682647705078
+798169,BDX,1994-12-28,11.920731544494627
+798170,BDX,1994-12-29,11.79878044128418
+798171,BDX,1994-12-30,11.707317352294922
+798172,BDX,1995-01-03,11.768293380737305
+798173,BDX,1995-01-04,11.890243530273438
+798174,BDX,1995-01-05,12.134145736694336
+798175,BDX,1995-01-06,12.256097793579102
+798176,BDX,1995-01-09,12.10365867614746
+798177,BDX,1995-01-10,12.256097793579102
+798178,BDX,1995-01-11,12.19512176513672
+798179,BDX,1995-01-12,11.890243530273438
+798180,BDX,1995-01-13,11.95121955871582
+798181,BDX,1995-01-16,12.164633750915527
+798182,BDX,1995-01-17,12.317072868347168
+798183,BDX,1995-01-18,12.469511985778809
+798184,BDX,1995-01-19,12.560976028442385
+798185,BDX,1995-01-20,12.408536911010742
+798186,BDX,1995-01-23,12.19512176513672
+798187,BDX,1995-01-24,12.408536911010742
+798188,BDX,1995-01-25,12.65243911743164
+798189,BDX,1995-01-26,12.469511985778809
+798190,BDX,1995-01-27,12.469511985778809
+798191,BDX,1995-01-30,12.530488014221191
+798192,BDX,1995-01-31,12.80487823486328
+798193,BDX,1995-02-01,12.77439022064209
+798194,BDX,1995-02-02,12.713415145874023
+798195,BDX,1995-02-03,12.62195110321045
+798196,BDX,1995-02-06,12.530488014221191
+798197,BDX,1995-02-07,12.62195110321045
+798198,BDX,1995-02-08,12.62195110321045
+798199,BDX,1995-02-09,12.62195110321045
+798200,BDX,1995-02-10,12.591463088989258
+798201,BDX,1995-02-13,12.530488014221191
+798202,BDX,1995-02-14,12.560976028442385
+798203,BDX,1995-02-15,12.591463088989258
+798204,BDX,1995-02-16,12.530488014221191
+798205,BDX,1995-02-17,12.530488014221191
+798206,BDX,1995-02-21,12.439023971557615
+798207,BDX,1995-02-22,12.65243911743164
+798208,BDX,1995-02-23,12.682927131652832
+798209,BDX,1995-02-24,12.865854263305664
+798210,BDX,1995-02-27,12.80487823486328
+798211,BDX,1995-02-28,12.80487823486328
+798212,BDX,1995-03-01,12.77439022064209
+798213,BDX,1995-03-02,12.957317352294922
+798214,BDX,1995-03-03,13.04878044128418
+798215,BDX,1995-03-06,13.140243530273438
+798216,BDX,1995-03-07,12.865854263305664
+798217,BDX,1995-03-08,12.957317352294922
+798218,BDX,1995-03-09,13.231706619262695
+798219,BDX,1995-03-10,13.231706619262695
+798220,BDX,1995-03-13,13.658536911010742
+798221,BDX,1995-03-14,13.810976028442385
+798222,BDX,1995-03-15,13.567072868347168
+798223,BDX,1995-03-16,13.62804889678955
+798224,BDX,1995-03-17,13.658536911010742
+798225,BDX,1995-03-20,13.506097793579102
+798226,BDX,1995-03-21,13.35365867614746
+798227,BDX,1995-03-22,13.506097793579102
+798228,BDX,1995-03-23,13.44512176513672
+798229,BDX,1995-03-24,13.44512176513672
+798230,BDX,1995-03-27,13.384145736694336
+798231,BDX,1995-03-28,13.536584854125977
+798232,BDX,1995-03-29,13.689023971557615
+798233,BDX,1995-03-30,13.35365867614746
+798234,BDX,1995-03-31,13.231706619262695
+798235,BDX,1995-04-03,13.384145736694336
+798236,BDX,1995-04-04,13.567072868347168
+798237,BDX,1995-04-05,13.719511985778809
+798238,BDX,1995-04-06,13.780488014221191
+798239,BDX,1995-04-07,13.719511985778809
+798240,BDX,1995-04-10,13.59756088256836
+798241,BDX,1995-04-11,13.75
+798242,BDX,1995-04-12,13.87195110321045
+798243,BDX,1995-04-13,14.115854263305664
+798244,BDX,1995-04-17,13.963415145874023
+798245,BDX,1995-04-18,14.02439022064209
+798246,BDX,1995-04-19,13.780488014221191
+798247,BDX,1995-04-20,13.59756088256836
+798248,BDX,1995-04-21,13.59756088256836
+798249,BDX,1995-04-24,13.658536911010742
+798250,BDX,1995-04-25,13.780488014221191
+798251,BDX,1995-04-26,13.658536911010742
+798252,BDX,1995-04-27,13.59756088256836
+798253,BDX,1995-04-28,13.59756088256836
+798254,BDX,1995-05-01,13.87195110321045
+798255,BDX,1995-05-02,14.05487823486328
+798256,BDX,1995-05-03,13.90243911743164
+798257,BDX,1995-05-04,13.963415145874023
+798258,BDX,1995-05-05,13.932927131652832
+798259,BDX,1995-05-08,14.02439022064209
+798260,BDX,1995-05-09,13.993902206420898
+798261,BDX,1995-05-10,14.05487823486328
+798262,BDX,1995-05-11,13.993902206420898
+798263,BDX,1995-05-12,13.689023971557615
+798264,BDX,1995-05-15,13.810976028442385
+798265,BDX,1995-05-16,13.993902206420898
+798266,BDX,1995-05-17,14.085366249084473
+798267,BDX,1995-05-18,13.932927131652832
+798268,BDX,1995-05-19,14.268293380737305
+798269,BDX,1995-05-22,13.993902206420898
+798270,BDX,1995-05-23,14.02439022064209
+798271,BDX,1995-05-24,14.237805366516112
+798272,BDX,1995-05-25,14.45121955871582
+798273,BDX,1995-05-26,14.45121955871582
+798274,BDX,1995-05-30,14.268293380737305
+798275,BDX,1995-05-31,14.02439022064209
+798276,BDX,1995-06-01,14.237805366516112
+798277,BDX,1995-06-02,14.207317352294922
+798278,BDX,1995-06-05,14.14634132385254
+798279,BDX,1995-06-06,13.993902206420898
+798280,BDX,1995-06-07,14.237805366516112
+798281,BDX,1995-06-08,13.993902206420898
+798282,BDX,1995-06-09,14.02439022064209
+798283,BDX,1995-06-12,13.993902206420898
+798284,BDX,1995-06-13,14.17682933807373
+798285,BDX,1995-06-14,14.268293380737305
+798286,BDX,1995-06-15,14.359756469726562
+798287,BDX,1995-06-16,14.359756469726562
+798288,BDX,1995-06-19,14.329268455505373
+798289,BDX,1995-06-20,14.17682933807373
+798290,BDX,1995-06-21,14.359756469726562
+798291,BDX,1995-06-22,14.390243530273438
+798292,BDX,1995-06-23,14.45121955871582
+798293,BDX,1995-06-26,14.390243530273438
+798294,BDX,1995-06-27,14.02439022064209
+798295,BDX,1995-06-28,14.085366249084473
+798296,BDX,1995-06-29,14.05487823486328
+798297,BDX,1995-06-30,14.207317352294922
+798298,BDX,1995-07-03,14.268293380737305
+798299,BDX,1995-07-05,13.993902206420898
+798300,BDX,1995-07-06,14.14634132385254
+798301,BDX,1995-07-07,13.689023971557615
+798302,BDX,1995-07-10,13.841463088989258
+798303,BDX,1995-07-11,13.841463088989258
+798304,BDX,1995-07-12,13.963415145874023
+798305,BDX,1995-07-13,13.963415145874023
+798306,BDX,1995-07-14,13.90243911743164
+798307,BDX,1995-07-17,14.02439022064209
+798308,BDX,1995-07-18,14.05487823486328
+798309,BDX,1995-07-19,13.993902206420898
+798310,BDX,1995-07-20,13.993902206420898
+798311,BDX,1995-07-21,13.993902206420898
+798312,BDX,1995-07-24,14.05487823486328
+798313,BDX,1995-07-25,14.14634132385254
+798314,BDX,1995-07-26,14.207317352294922
+798315,BDX,1995-07-27,14.72560977935791
+798316,BDX,1995-07-28,14.45121955871582
+798317,BDX,1995-07-31,14.359756469726562
+798318,BDX,1995-08-01,14.481706619262695
+798319,BDX,1995-08-02,14.237805366516112
+798320,BDX,1995-08-03,14.05487823486328
+798321,BDX,1995-08-04,14.14634132385254
+798322,BDX,1995-08-07,14.207317352294922
+798323,BDX,1995-08-08,14.14634132385254
+798324,BDX,1995-08-09,14.390243530273438
+798325,BDX,1995-08-10,14.481706619262695
+798326,BDX,1995-08-11,14.329268455505373
+798327,BDX,1995-08-14,14.29878044128418
+798328,BDX,1995-08-15,14.29878044128418
+798329,BDX,1995-08-16,14.207317352294922
+798330,BDX,1995-08-17,14.207317352294922
+798331,BDX,1995-08-18,14.115854263305664
+798332,BDX,1995-08-21,14.05487823486328
+798333,BDX,1995-08-22,13.932927131652832
+798334,BDX,1995-08-23,13.90243911743164
+798335,BDX,1995-08-24,13.87195110321045
+798336,BDX,1995-08-25,13.75
+798337,BDX,1995-08-28,13.75
+798338,BDX,1995-08-29,13.75
+798339,BDX,1995-08-30,13.87195110321045
+798340,BDX,1995-08-31,13.75
+798341,BDX,1995-09-01,13.993902206420898
+798342,BDX,1995-09-05,14.207317352294922
+798343,BDX,1995-09-06,14.02439022064209
+798344,BDX,1995-09-07,13.90243911743164
+798345,BDX,1995-09-08,13.719511985778809
+798346,BDX,1995-09-11,13.719511985778809
+798347,BDX,1995-09-12,13.841463088989258
+798348,BDX,1995-09-13,14.02439022064209
+798349,BDX,1995-09-14,14.29878044128418
+798350,BDX,1995-09-15,14.29878044128418
+798351,BDX,1995-09-18,14.29878044128418
+798352,BDX,1995-09-19,14.14634132385254
+798353,BDX,1995-09-20,14.45121955871582
+798354,BDX,1995-09-21,14.45121955871582
+798355,BDX,1995-09-22,14.817072868347168
+798356,BDX,1995-09-25,14.969511985778809
+798357,BDX,1995-09-26,15.091463088989258
+798358,BDX,1995-09-27,15.335366249084473
+798359,BDX,1995-09-28,15.42682933807373
+798360,BDX,1995-09-29,15.335366249084473
+798361,BDX,1995-10-02,15.792682647705078
+798362,BDX,1995-10-03,15.487805366516112
+798363,BDX,1995-10-04,15.213415145874023
+798364,BDX,1995-10-05,15.30487823486328
+798365,BDX,1995-10-06,15.670731544494627
+798366,BDX,1995-10-09,15.457317352294922
+798367,BDX,1995-10-10,15.335366249084473
+798368,BDX,1995-10-11,15.30487823486328
+798369,BDX,1995-10-12,15.640243530273438
+798370,BDX,1995-10-13,15.85365867614746
+798371,BDX,1995-10-16,15.762194633483888
+798372,BDX,1995-10-17,15.82317066192627
+798373,BDX,1995-10-18,15.85365867614746
+798374,BDX,1995-10-19,16.067073822021484
+798375,BDX,1995-10-20,16.0060977935791
+798376,BDX,1995-10-23,16.0060977935791
+798377,BDX,1995-10-24,16.036584854125977
+798378,BDX,1995-10-25,16.067073822021484
+798379,BDX,1995-10-26,15.914633750915527
+798380,BDX,1995-10-27,15.85365867614746
+798381,BDX,1995-10-30,15.884145736694336
+798382,BDX,1995-10-31,15.85365867614746
+798383,BDX,1995-11-01,16.158536911010742
+798384,BDX,1995-11-02,15.97560977935791
+798385,BDX,1995-11-03,15.94512176513672
+798386,BDX,1995-11-06,15.94512176513672
+798387,BDX,1995-11-07,15.97560977935791
+798388,BDX,1995-11-08,16.036584854125977
+798389,BDX,1995-11-09,16.189023971557617
+798390,BDX,1995-11-10,16.25
+798391,BDX,1995-11-13,16.341463088989258
+798392,BDX,1995-11-14,16.40243911743164
+798393,BDX,1995-11-15,16.371950149536133
+798394,BDX,1995-11-16,16.463415145874023
+798395,BDX,1995-11-17,16.585365295410156
+798396,BDX,1995-11-20,16.707317352294922
+798397,BDX,1995-11-21,16.79878044128418
+798398,BDX,1995-11-22,16.676828384399414
+798399,BDX,1995-11-24,16.676828384399414
+798400,BDX,1995-11-27,16.707317352294922
+798401,BDX,1995-11-28,16.55487823486328
+798402,BDX,1995-11-29,16.859756469726562
+798403,BDX,1995-11-30,17.012195587158203
+798404,BDX,1995-12-01,16.859756469726562
+798405,BDX,1995-12-04,17.134145736694336
+798406,BDX,1995-12-05,17.317073822021484
+798407,BDX,1995-12-06,18.04878044128418
+798408,BDX,1995-12-07,17.865854263305664
+798409,BDX,1995-12-08,17.774389266967773
+798410,BDX,1995-12-11,18.23170661926269
+798411,BDX,1995-12-12,18.384145736694336
+798412,BDX,1995-12-13,18.475610733032227
+798413,BDX,1995-12-14,18.262195587158203
+798414,BDX,1995-12-15,18.14024353027344
+798415,BDX,1995-12-18,17.865854263305664
+798416,BDX,1995-12-19,17.774389266967773
+798417,BDX,1995-12-20,17.317073822021484
+798418,BDX,1995-12-21,17.439023971557617
+798419,BDX,1995-12-22,17.987804412841797
+798420,BDX,1995-12-26,18.07926750183105
+798421,BDX,1995-12-27,17.926828384399414
+798422,BDX,1995-12-28,18.07926750183105
+798423,BDX,1995-12-29,18.29268264770508
+798424,BDX,1996-01-02,18.475610733032227
+798425,BDX,1996-01-03,18.93292617797852
+798426,BDX,1996-01-04,18.75
+798427,BDX,1996-01-05,18.20121955871582
+798428,BDX,1996-01-08,18.5060977935791
+798429,BDX,1996-01-09,18.658536911010746
+798430,BDX,1996-01-10,18.323171615600582
+798431,BDX,1996-01-11,18.29268264770508
+798432,BDX,1996-01-12,18.07926750183105
+798433,BDX,1996-01-15,18.75
+798434,BDX,1996-01-16,18.780487060546875
+798435,BDX,1996-01-17,18.9939022064209
+798436,BDX,1996-01-18,19.45121955871582
+798437,BDX,1996-01-19,19.634145736694336
+798438,BDX,1996-01-22,19.512195587158203
+798439,BDX,1996-01-23,19.420732498168945
+798440,BDX,1996-01-24,19.7560977935791
+798441,BDX,1996-01-25,19.939023971557617
+798442,BDX,1996-01-26,20.33536529541016
+798443,BDX,1996-01-29,20.762195587158203
+798444,BDX,1996-01-30,20.94512176513672
+798445,BDX,1996-01-31,21.067073822021484
+798446,BDX,1996-02-01,20.73170661926269
+798447,BDX,1996-02-02,20.79268264770508
+798448,BDX,1996-02-05,21.341463088989254
+798449,BDX,1996-02-06,21.067073822021484
+798450,BDX,1996-02-07,21.067073822021484
+798451,BDX,1996-02-08,21.67682838439941
+798452,BDX,1996-02-09,21.158536911010746
+798453,BDX,1996-02-12,21.280487060546875
+798454,BDX,1996-02-13,21.58536529541016
+798455,BDX,1996-02-14,21.158536911010746
+798456,BDX,1996-02-15,21.158536911010746
+798457,BDX,1996-02-16,20.975610733032227
+798458,BDX,1996-02-20,20.39634132385254
+798459,BDX,1996-02-21,20.39634132385254
+798460,BDX,1996-02-22,20.914634704589844
+798461,BDX,1996-02-23,20.884145736694336
+798462,BDX,1996-02-26,20.64024353027344
+798463,BDX,1996-02-27,20.42682838439941
+798464,BDX,1996-02-28,20.18292617797852
+798465,BDX,1996-02-29,20.0
+798466,BDX,1996-03-01,20.60975646972656
+798467,BDX,1996-03-04,20.823171615600582
+798468,BDX,1996-03-05,20.57926750183105
+798469,BDX,1996-03-06,20.42682838439941
+798470,BDX,1996-03-07,21.128049850463867
+798471,BDX,1996-03-08,20.4878044128418
+798472,BDX,1996-03-11,20.54878044128418
+798473,BDX,1996-03-12,20.213415145874023
+798474,BDX,1996-03-13,20.18292617797852
+798475,BDX,1996-03-14,20.213415145874023
+798476,BDX,1996-03-15,20.30487823486328
+798477,BDX,1996-03-18,20.2439022064209
+798478,BDX,1996-03-19,19.7560977935791
+798479,BDX,1996-03-20,19.60365867614746
+798480,BDX,1996-03-21,19.725610733032227
+798481,BDX,1996-03-22,20.274389266967773
+798482,BDX,1996-03-25,20.2439022064209
+798483,BDX,1996-03-26,20.30487823486328
+798484,BDX,1996-03-27,20.091463088989254
+798485,BDX,1996-03-28,20.213415145874023
+798486,BDX,1996-03-29,19.969512939453125
+798487,BDX,1996-04-01,20.0
+798488,BDX,1996-04-02,20.0
+798489,BDX,1996-04-03,20.0
+798490,BDX,1996-04-04,20.091463088989254
+798491,BDX,1996-04-08,19.7560977935791
+798492,BDX,1996-04-09,19.29878044128418
+798493,BDX,1996-04-10,19.08536529541016
+798494,BDX,1996-04-11,18.90243911743164
+798495,BDX,1996-04-12,19.20731735229492
+798496,BDX,1996-04-15,19.45121955871582
+798497,BDX,1996-04-16,19.39024353027344
+798498,BDX,1996-04-17,19.29878044128418
+798499,BDX,1996-04-18,19.60365867614746
+798500,BDX,1996-04-19,19.7560977935791
+798501,BDX,1996-04-22,19.939023971557617
+798502,BDX,1996-04-23,19.969512939453125
+798503,BDX,1996-04-24,19.54268264770508
+798504,BDX,1996-04-25,19.35975646972656
+798505,BDX,1996-04-26,19.20731735229492
+798506,BDX,1996-04-29,19.115854263305664
+798507,BDX,1996-04-30,19.664634704589844
+798508,BDX,1996-05-01,19.69512176513672
+798509,BDX,1996-05-02,19.268293380737305
+798510,BDX,1996-05-03,19.05487823486328
+798511,BDX,1996-05-06,18.963415145874023
+798512,BDX,1996-05-07,18.628049850463867
+798513,BDX,1996-05-08,18.35365867614746
+798514,BDX,1996-05-09,19.05487823486328
+798515,BDX,1996-05-10,18.90243911743164
+798516,BDX,1996-05-13,19.512195587158203
+798517,BDX,1996-05-14,19.48170661926269
+798518,BDX,1996-05-15,19.725610733032227
+798519,BDX,1996-05-16,20.18292617797852
+798520,BDX,1996-05-17,20.4878044128418
+798521,BDX,1996-05-20,20.2439022064209
+798522,BDX,1996-05-21,20.30487823486328
+798523,BDX,1996-05-22,20.39634132385254
+798524,BDX,1996-05-23,20.670732498168945
+798525,BDX,1996-05-24,20.57926750183105
+798526,BDX,1996-05-28,20.64024353027344
+798527,BDX,1996-05-29,20.762195587158203
+798528,BDX,1996-05-30,20.60975646972656
+798529,BDX,1996-05-31,20.73170661926269
+798530,BDX,1996-06-03,20.42682838439941
+798531,BDX,1996-06-04,20.45731735229492
+798532,BDX,1996-06-05,20.73170661926269
+798533,BDX,1996-06-06,20.57926750183105
+798534,BDX,1996-06-07,20.54878044128418
+798535,BDX,1996-06-10,20.518293380737305
+798536,BDX,1996-06-11,20.39634132385254
+798537,BDX,1996-06-12,20.42682838439941
+798538,BDX,1996-06-13,20.42682838439941
+798539,BDX,1996-06-14,20.15243911743164
+798540,BDX,1996-06-17,19.878049850463867
+798541,BDX,1996-06-18,19.48170661926269
+798542,BDX,1996-06-19,19.39024353027344
+798543,BDX,1996-06-20,19.35975646972656
+798544,BDX,1996-06-21,19.420732498168945
+798545,BDX,1996-06-24,19.2378044128418
+798546,BDX,1996-06-25,19.60365867614746
+798547,BDX,1996-06-26,19.420732498168945
+798548,BDX,1996-06-27,19.54268264770508
+798549,BDX,1996-06-28,19.573171615600582
+798550,BDX,1996-07-01,19.54268264770508
+798551,BDX,1996-07-02,19.7560977935791
+798552,BDX,1996-07-03,19.573171615600582
+798553,BDX,1996-07-05,19.17682838439941
+798554,BDX,1996-07-08,18.780487060546875
+798555,BDX,1996-07-09,18.689023971557617
+798556,BDX,1996-07-10,18.414634704589844
+798557,BDX,1996-07-11,18.018293380737305
+798558,BDX,1996-07-12,18.20121955871582
+798559,BDX,1996-07-15,17.865854263305664
+798560,BDX,1996-07-16,17.439023971557617
+798561,BDX,1996-07-17,18.07926750183105
+798562,BDX,1996-07-18,18.810976028442383
+798563,BDX,1996-07-19,18.658536911010746
+798564,BDX,1996-07-22,18.170732498168945
+798565,BDX,1996-07-23,17.713415145874023
+798566,BDX,1996-07-24,17.774389266967773
+798567,BDX,1996-07-25,18.23170661926269
+798568,BDX,1996-07-26,18.262195587158203
+798569,BDX,1996-07-29,18.23170661926269
+798570,BDX,1996-07-30,18.29268264770508
+798571,BDX,1996-07-31,18.20121955871582
+798572,BDX,1996-08-01,18.963415145874023
+798573,BDX,1996-08-02,19.60365867614746
+798574,BDX,1996-08-05,19.60365867614746
+798575,BDX,1996-08-06,20.0
+798576,BDX,1996-08-07,20.213415145874023
+798577,BDX,1996-08-08,20.2439022064209
+798578,BDX,1996-08-09,20.2439022064209
+798579,BDX,1996-08-12,20.518293380737305
+798580,BDX,1996-08-13,20.39634132385254
+798581,BDX,1996-08-14,20.365854263305664
+798582,BDX,1996-08-15,20.365854263305664
+798583,BDX,1996-08-16,20.42682838439941
+798584,BDX,1996-08-19,20.60975646972656
+798585,BDX,1996-08-20,20.60975646972656
+798586,BDX,1996-08-21,20.365854263305664
+798587,BDX,1996-08-22,20.4878044128418
+798588,BDX,1996-08-23,20.30487823486328
+798589,BDX,1996-08-26,20.30487823486328
+798590,BDX,1996-08-27,20.2439022064209
+798591,BDX,1996-08-28,20.30487823486328
+798592,BDX,1996-08-29,20.18292617797852
+798593,BDX,1996-08-30,19.939023971557617
+798594,BDX,1996-09-03,19.817073822021484
+798595,BDX,1996-09-04,20.18292617797852
+798596,BDX,1996-09-05,20.0
+798597,BDX,1996-09-06,20.2439022064209
+798598,BDX,1996-09-09,20.975610733032227
+798599,BDX,1996-09-10,21.036584854125977
+798600,BDX,1996-09-11,21.158536911010746
+798601,BDX,1996-09-12,21.09756088256836
+798602,BDX,1996-09-13,21.463415145874023
+798603,BDX,1996-09-16,21.524389266967773
+798604,BDX,1996-09-17,20.975610733032227
+798605,BDX,1996-09-18,21.036584854125977
+798606,BDX,1996-09-19,21.09756088256836
+798607,BDX,1996-09-20,21.280487060546875
+798608,BDX,1996-09-23,21.158536911010746
+798609,BDX,1996-09-24,20.914634704589844
+798610,BDX,1996-09-25,20.79268264770508
+798611,BDX,1996-09-26,21.09756088256836
+798612,BDX,1996-09-27,21.463415145874023
+798613,BDX,1996-09-30,21.58536529541016
+798614,BDX,1996-10-01,21.036584854125977
+798615,BDX,1996-10-02,21.40243911743164
+798616,BDX,1996-10-03,21.524389266967773
+798617,BDX,1996-10-04,21.40243911743164
+798618,BDX,1996-10-07,21.64634132385254
+798619,BDX,1996-10-08,21.70731735229492
+798620,BDX,1996-10-09,21.40243911743164
+798621,BDX,1996-10-10,21.40243911743164
+798622,BDX,1996-10-11,21.64634132385254
+798623,BDX,1996-10-14,21.768293380737305
+798624,BDX,1996-10-15,21.768293380737305
+798625,BDX,1996-10-16,21.524389266967773
+798626,BDX,1996-10-17,21.70731735229492
+798627,BDX,1996-10-18,21.95121955871582
+798628,BDX,1996-10-21,21.768293380737305
+798629,BDX,1996-10-22,21.64634132385254
+798630,BDX,1996-10-23,21.219512939453125
+798631,BDX,1996-10-24,21.341463088989254
+798632,BDX,1996-10-25,21.280487060546875
+798633,BDX,1996-10-28,20.914634704589844
+798634,BDX,1996-10-29,21.158536911010746
+798635,BDX,1996-10-30,20.54878044128418
+798636,BDX,1996-10-31,21.219512939453125
+798637,BDX,1996-11-01,21.036584854125977
+798638,BDX,1996-11-04,21.280487060546875
+798639,BDX,1996-11-05,21.463415145874023
+798640,BDX,1996-11-06,21.40243911743164
+798641,BDX,1996-11-07,21.463415145874023
+798642,BDX,1996-11-08,21.09756088256836
+798643,BDX,1996-11-11,20.975610733032227
+798644,BDX,1996-11-12,20.060976028442383
+798645,BDX,1996-11-13,19.512195587158203
+798646,BDX,1996-11-14,19.939023971557617
+798647,BDX,1996-11-15,19.512195587158203
+798648,BDX,1996-11-18,19.69512176513672
+798649,BDX,1996-11-19,19.512195587158203
+798650,BDX,1996-11-20,19.268293380737305
+798651,BDX,1996-11-21,19.08536529541016
+798652,BDX,1996-11-22,19.024389266967773
+798653,BDX,1996-11-25,19.634145736694336
+798654,BDX,1996-11-26,20.0
+798655,BDX,1996-11-27,20.4878044128418
+798656,BDX,1996-11-29,20.4878044128418
+798657,BDX,1996-12-02,20.670732498168945
+798658,BDX,1996-12-03,20.4878044128418
+798659,BDX,1996-12-04,20.42682838439941
+798660,BDX,1996-12-05,20.670732498168945
+798661,BDX,1996-12-06,20.30487823486328
+798662,BDX,1996-12-09,20.670732498168945
+798663,BDX,1996-12-10,20.79268264770508
+798664,BDX,1996-12-11,20.79268264770508
+798665,BDX,1996-12-12,20.79268264770508
+798666,BDX,1996-12-13,20.79268264770508
+798667,BDX,1996-12-16,20.2439022064209
+798668,BDX,1996-12-17,20.4878044128418
+798669,BDX,1996-12-18,20.85365867614746
+798670,BDX,1996-12-19,21.09756088256836
+798671,BDX,1996-12-20,21.280487060546875
+798672,BDX,1996-12-23,21.40243911743164
+798673,BDX,1996-12-24,21.463415145874023
+798674,BDX,1996-12-26,21.58536529541016
+798675,BDX,1996-12-27,21.58536529541016
+798676,BDX,1996-12-30,21.524389266967773
+798677,BDX,1996-12-31,21.158536911010746
+798678,BDX,1997-01-02,21.158536911010746
+798679,BDX,1997-01-03,21.70731735229492
+798680,BDX,1997-01-06,21.40243911743164
+798681,BDX,1997-01-07,21.95121955871582
+798682,BDX,1997-01-08,22.134145736694336
+798683,BDX,1997-01-09,22.134145736694336
+798684,BDX,1997-01-10,22.2560977935791
+798685,BDX,1997-01-13,22.439023971557617
+798686,BDX,1997-01-14,22.5
+798687,BDX,1997-01-15,22.5
+798688,BDX,1997-01-16,22.7439022064209
+798689,BDX,1997-01-17,22.560976028442383
+798690,BDX,1997-01-20,22.68292617797852
+798691,BDX,1997-01-21,23.10975646972656
+798692,BDX,1997-01-22,23.658536911010746
+798693,BDX,1997-01-23,24.14634132385254
+798694,BDX,1997-01-24,24.14634132385254
+798695,BDX,1997-01-27,24.20731735229492
+798696,BDX,1997-01-28,23.59756088256836
+798697,BDX,1997-01-29,23.841463088989254
+798698,BDX,1997-01-30,23.90243911743164
+798699,BDX,1997-01-31,24.024389266967773
+798700,BDX,1997-02-03,23.90243911743164
+798701,BDX,1997-02-04,24.024389266967773
+798702,BDX,1997-02-05,23.841463088989254
+798703,BDX,1997-02-06,23.59756088256836
+798704,BDX,1997-02-07,24.024389266967773
+798705,BDX,1997-02-10,23.841463088989254
+798706,BDX,1997-02-11,24.14634132385254
+798707,BDX,1997-02-12,24.08536529541016
+798708,BDX,1997-02-13,24.39024353027344
+798709,BDX,1997-02-14,24.14634132385254
+798710,BDX,1997-02-18,24.7560977935791
+798711,BDX,1997-02-19,24.939023971557617
+798712,BDX,1997-02-20,24.268293380737305
+798713,BDX,1997-02-21,24.39024353027344
+798714,BDX,1997-02-24,24.573171615600582
+798715,BDX,1997-02-25,24.39024353027344
+798716,BDX,1997-02-26,24.08536529541016
+798717,BDX,1997-02-27,24.32926750183105
+798718,BDX,1997-02-28,24.024389266967773
+798719,BDX,1997-03-03,24.32926750183105
+798720,BDX,1997-03-04,24.14634132385254
+798721,BDX,1997-03-05,24.08536529541016
+798722,BDX,1997-03-06,23.780487060546875
+798723,BDX,1997-03-07,23.90243911743164
+798724,BDX,1997-03-10,23.963415145874023
+798725,BDX,1997-03-11,23.719512939453125
+798726,BDX,1997-03-12,23.29268264770508
+798727,BDX,1997-03-13,23.10975646972656
+798728,BDX,1997-03-14,23.35365867614746
+798729,BDX,1997-03-17,23.475610733032227
+798730,BDX,1997-03-18,23.170732498168945
+798731,BDX,1997-03-19,23.29268264770508
+798732,BDX,1997-03-20,23.04878044128418
+798733,BDX,1997-03-21,22.9878044128418
+798734,BDX,1997-03-24,22.68292617797852
+798735,BDX,1997-03-25,22.68292617797852
+798736,BDX,1997-03-26,23.170732498168945
+798737,BDX,1997-03-27,22.560976028442383
+798738,BDX,1997-03-31,21.95121955871582
+798739,BDX,1997-04-01,21.768293380737305
+798740,BDX,1997-04-02,21.89024353027344
+798741,BDX,1997-04-03,21.64634132385254
+798742,BDX,1997-04-04,22.19512176513672
+798743,BDX,1997-04-07,22.560976028442383
+798744,BDX,1997-04-08,22.621950149536133
+798745,BDX,1997-04-09,22.2560977935791
+798746,BDX,1997-04-10,22.19512176513672
+798747,BDX,1997-04-11,21.158536911010746
+798748,BDX,1997-04-14,21.524389266967773
+798749,BDX,1997-04-15,21.768293380737305
+798750,BDX,1997-04-16,22.012195587158203
+798751,BDX,1997-04-17,21.89024353027344
+798752,BDX,1997-04-18,21.524389266967773
+798753,BDX,1997-04-21,21.64634132385254
+798754,BDX,1997-04-22,21.89024353027344
+798755,BDX,1997-04-23,22.80487823486328
+798756,BDX,1997-04-24,22.012195587158203
+798757,BDX,1997-04-25,21.70731735229492
+798758,BDX,1997-04-28,21.463415145874023
+798759,BDX,1997-04-29,22.073171615600582
+798760,BDX,1997-04-30,22.439023971557617
+798761,BDX,1997-05-01,21.89024353027344
+798762,BDX,1997-05-02,22.560976028442383
+798763,BDX,1997-05-05,23.35365867614746
+798764,BDX,1997-05-06,23.170732498168945
+798765,BDX,1997-05-07,23.170732498168945
+798766,BDX,1997-05-08,23.170732498168945
+798767,BDX,1997-05-09,23.23170661926269
+798768,BDX,1997-05-12,23.414634704589844
+798769,BDX,1997-05-13,23.658536911010746
+798770,BDX,1997-05-14,23.658536911010746
+798771,BDX,1997-05-15,24.08536529541016
+798772,BDX,1997-05-16,23.780487060546875
+798773,BDX,1997-05-19,23.780487060546875
+798774,BDX,1997-05-20,24.20731735229492
+798775,BDX,1997-05-21,23.719512939453125
+798776,BDX,1997-05-22,23.35365867614746
+798777,BDX,1997-05-23,24.20731735229492
+798778,BDX,1997-05-27,23.90243911743164
+798779,BDX,1997-05-28,23.719512939453125
+798780,BDX,1997-05-29,24.14634132385254
+798781,BDX,1997-05-30,24.024389266967773
+798782,BDX,1997-06-02,24.14634132385254
+798783,BDX,1997-06-03,24.20731735229492
+798784,BDX,1997-06-04,24.024389266967773
+798785,BDX,1997-06-05,23.719512939453125
+798786,BDX,1997-06-06,23.536584854125977
+798787,BDX,1997-06-09,23.29268264770508
+798788,BDX,1997-06-10,23.536584854125977
+798789,BDX,1997-06-11,24.573171615600582
+798790,BDX,1997-06-12,25.4878044128418
+798791,BDX,1997-06-13,25.4878044128418
+798792,BDX,1997-06-16,25.365854263305664
+798793,BDX,1997-06-17,25.54878044128418
+798794,BDX,1997-06-18,25.4878044128418
+798795,BDX,1997-06-19,25.670732498168945
+798796,BDX,1997-06-20,25.60975646972656
+798797,BDX,1997-06-23,24.7560977935791
+798798,BDX,1997-06-24,25.73170661926269
+798799,BDX,1997-06-25,25.365854263305664
+798800,BDX,1997-06-26,25.57926750183105
+798801,BDX,1997-06-27,25.79268264770508
+798802,BDX,1997-06-30,24.69512176513672
+798803,BDX,1997-07-01,25.94512176513672
+798804,BDX,1997-07-02,26.189023971557617
+798805,BDX,1997-07-03,26.85975646972656
+798806,BDX,1997-07-07,26.4939022064209
+798807,BDX,1997-07-08,26.95121955871582
+798808,BDX,1997-07-09,26.43292617797852
+798809,BDX,1997-07-10,26.341463088989254
+798810,BDX,1997-07-11,26.920732498168945
+798811,BDX,1997-07-14,26.615854263305664
+798812,BDX,1997-07-15,26.95121955871582
+798813,BDX,1997-07-16,26.85975646972656
+798814,BDX,1997-07-17,26.524389266967773
+798815,BDX,1997-07-18,25.884145736694336
+798816,BDX,1997-07-21,25.54878044128418
+798817,BDX,1997-07-22,26.524389266967773
+798818,BDX,1997-07-23,26.67682838439941
+798819,BDX,1997-07-24,26.280487060546875
+798820,BDX,1997-07-25,26.341463088989254
+798821,BDX,1997-07-28,26.341463088989254
+798822,BDX,1997-07-29,26.189023971557617
+798823,BDX,1997-07-30,26.09756088256836
+798824,BDX,1997-07-31,26.158536911010746
+798825,BDX,1997-08-01,25.60975646972656
+798826,BDX,1997-08-04,25.060976028442383
+798827,BDX,1997-08-05,25.030487060546875
+798828,BDX,1997-08-06,25.39634132385254
+798829,BDX,1997-08-07,24.512195587158203
+798830,BDX,1997-08-08,23.658536911010746
+798831,BDX,1997-08-11,23.5060977935791
+798832,BDX,1997-08-12,23.719512939453125
+798833,BDX,1997-08-13,24.08536529541016
+798834,BDX,1997-08-14,23.963415145874023
+798835,BDX,1997-08-15,23.414634704589844
+798836,BDX,1997-08-18,23.536584854125977
+798837,BDX,1997-08-19,24.05487823486328
+798838,BDX,1997-08-20,24.35975646972656
+798839,BDX,1997-08-21,24.08536529541016
+798840,BDX,1997-08-22,23.689023971557617
+798841,BDX,1997-08-25,23.871950149536133
+798842,BDX,1997-08-26,23.567073822021484
+798843,BDX,1997-08-27,23.841463088989254
+798844,BDX,1997-08-28,23.689023971557617
+798845,BDX,1997-08-29,23.384145736694336
+798846,BDX,1997-09-02,23.689023971557617
+798847,BDX,1997-09-03,24.17682838439941
+798848,BDX,1997-09-04,24.35975646972656
+798849,BDX,1997-09-05,23.963415145874023
+798850,BDX,1997-09-08,24.45121955871582
+798851,BDX,1997-09-09,24.35975646972656
+798852,BDX,1997-09-10,23.658536911010746
+798853,BDX,1997-09-11,23.10975646972656
+798854,BDX,1997-09-12,23.384145736694336
+798855,BDX,1997-09-15,23.44512176513672
+798856,BDX,1997-09-16,24.05487823486328
+798857,BDX,1997-09-17,23.841463088989254
+798858,BDX,1997-09-18,23.9939022064209
+798859,BDX,1997-09-19,23.90243911743164
+798860,BDX,1997-09-22,24.420732498168945
+798861,BDX,1997-09-23,23.93292617797852
+798862,BDX,1997-09-24,23.414634704589844
+798863,BDX,1997-09-25,23.475610733032227
+798864,BDX,1997-09-26,23.323171615600582
+798865,BDX,1997-09-29,23.170732498168945
+798866,BDX,1997-09-30,23.35365867614746
+798867,BDX,1997-10-01,23.536584854125977
+798868,BDX,1997-10-02,23.871950149536133
+798869,BDX,1997-10-03,24.08536529541016
+798870,BDX,1997-10-06,24.17682838439941
+798871,BDX,1997-10-07,24.39024353027344
+798872,BDX,1997-10-08,24.48170661926269
+798873,BDX,1997-10-09,24.32926750183105
+798874,BDX,1997-10-10,23.658536911010746
+798875,BDX,1997-10-13,23.9939022064209
+798876,BDX,1997-10-14,24.35975646972656
+798877,BDX,1997-10-15,24.115854263305664
+798878,BDX,1997-10-16,23.871950149536133
+798879,BDX,1997-10-17,23.810976028442383
+798880,BDX,1997-10-20,24.20731735229492
+798881,BDX,1997-10-21,24.17682838439941
+798882,BDX,1997-10-22,23.44512176513672
+798883,BDX,1997-10-23,22.621950149536133
+798884,BDX,1997-10-24,22.9878044128418
+798885,BDX,1997-10-27,21.280487060546875
+798886,BDX,1997-10-28,22.591463088989254
+798887,BDX,1997-10-29,22.713415145874023
+798888,BDX,1997-10-30,22.378049850463867
+798889,BDX,1997-10-31,22.469512939453125
+798890,BDX,1997-11-03,22.95731735229492
+798891,BDX,1997-11-04,22.92682838439941
+798892,BDX,1997-11-05,22.774389266967773
+798893,BDX,1997-11-06,22.439023971557617
+798894,BDX,1997-11-07,22.073171615600582
+798895,BDX,1997-11-10,22.317073822021484
+798896,BDX,1997-11-11,22.225610733032227
+798897,BDX,1997-11-12,21.615854263305664
+798898,BDX,1997-11-13,21.64634132385254
+798899,BDX,1997-11-14,21.98170661926269
+798900,BDX,1997-11-17,22.65243911743164
+798901,BDX,1997-11-18,23.963415145874023
+798902,BDX,1997-11-19,23.871950149536133
+798903,BDX,1997-11-20,25.121950149536133
+798904,BDX,1997-11-21,25.4878044128418
+798905,BDX,1997-11-24,25.060976028442383
+798906,BDX,1997-11-25,25.060976028442383
+798907,BDX,1997-11-26,25.060976028442383
+798908,BDX,1997-11-28,25.15243911743164
+798909,BDX,1997-12-01,25.2439022064209
+798910,BDX,1997-12-02,25.4878044128418
+798911,BDX,1997-12-03,25.030487060546875
+798912,BDX,1997-12-04,25.030487060546875
+798913,BDX,1997-12-05,25.2439022064209
+798914,BDX,1997-12-08,24.908536911010746
+798915,BDX,1997-12-09,25.4878044128418
+798916,BDX,1997-12-10,25.73170661926269
+798917,BDX,1997-12-11,25.45731735229492
+798918,BDX,1997-12-12,25.670732498168945
+798919,BDX,1997-12-15,25.45731735229492
+798920,BDX,1997-12-16,25.060976028442383
+798921,BDX,1997-12-17,24.84756088256836
+798922,BDX,1997-12-18,25.060976028442383
+798923,BDX,1997-12-19,24.60365867614746
+798924,BDX,1997-12-22,24.35975646972656
+798925,BDX,1997-12-23,24.14634132385254
+798926,BDX,1997-12-24,23.658536911010746
+798927,BDX,1997-12-26,23.536584854125977
+798928,BDX,1997-12-29,24.05487823486328
+798929,BDX,1997-12-30,24.60365867614746
+798930,BDX,1997-12-31,24.39024353027344
+798931,BDX,1998-01-02,24.39024353027344
+798932,BDX,1998-01-05,24.512195587158203
+798933,BDX,1998-01-06,24.48170661926269
+798934,BDX,1998-01-07,24.29878044128418
+798935,BDX,1998-01-08,24.69512176513672
+798936,BDX,1998-01-09,24.17682838439941
+798937,BDX,1998-01-12,24.14634132385254
+798938,BDX,1998-01-13,24.20731735229492
+798939,BDX,1998-01-14,24.69512176513672
+798940,BDX,1998-01-15,25.518293380737305
+798941,BDX,1998-01-16,26.82926750183105
+798942,BDX,1998-01-20,26.920732498168945
+798943,BDX,1998-01-21,27.560976028442383
+798944,BDX,1998-01-22,28.536584854125977
+798945,BDX,1998-01-23,29.39024353027344
+798946,BDX,1998-01-26,28.780487060546875
+798947,BDX,1998-01-27,30.091463088989254
+798948,BDX,1998-01-28,30.18292617797852
+798949,BDX,1998-01-29,30.85365867614746
+798950,BDX,1998-01-30,30.79268264770508
+798951,BDX,1998-02-02,32.225608825683594
+798952,BDX,1998-02-03,32.225608825683594
+798953,BDX,1998-02-04,31.4939022064209
+798954,BDX,1998-02-05,30.57926750183105
+798955,BDX,1998-02-06,31.55487823486328
+798956,BDX,1998-02-09,31.40243911743164
+798957,BDX,1998-02-10,31.79878044128418
+798958,BDX,1998-02-11,31.615854263305664
+798959,BDX,1998-02-12,31.79878044128418
+798960,BDX,1998-02-13,31.40243911743164
+798961,BDX,1998-02-17,31.371950149536133
+798962,BDX,1998-02-18,31.40243911743164
+798963,BDX,1998-02-19,30.94512176513672
+798964,BDX,1998-02-20,31.82926750183105
+798965,BDX,1998-02-23,31.7378044128418
+798966,BDX,1998-02-24,31.341463088989254
+798967,BDX,1998-02-25,31.280487060546875
+798968,BDX,1998-02-26,31.463415145874023
+798969,BDX,1998-02-27,31.036584854125977
+798970,BDX,1998-03-02,30.60975646972656
+798971,BDX,1998-03-03,30.518293380737305
+798972,BDX,1998-03-04,30.79268264770508
+798973,BDX,1998-03-05,30.762195587158203
+798974,BDX,1998-03-06,31.85975646972656
+798975,BDX,1998-03-09,31.85975646972656
+798976,BDX,1998-03-10,32.19512176513672
+798977,BDX,1998-03-11,32.591461181640625
+798978,BDX,1998-03-12,33.780487060546875
+798979,BDX,1998-03-13,33.871952056884766
+798980,BDX,1998-03-16,33.90243911743164
+798981,BDX,1998-03-17,34.17683029174805
+798982,BDX,1998-03-18,34.29877853393555
+798983,BDX,1998-03-19,34.603660583496094
+798984,BDX,1998-03-20,34.54268264770508
+798985,BDX,1998-03-23,34.05487823486328
+798986,BDX,1998-03-24,34.35975646972656
+798987,BDX,1998-03-25,34.26829147338867
+798988,BDX,1998-03-26,34.08536529541016
+798989,BDX,1998-03-27,33.475608825683594
+798990,BDX,1998-03-30,33.658538818359375
+798991,BDX,1998-03-31,33.20122146606445
+798992,BDX,1998-04-01,33.75
+798993,BDX,1998-04-02,34.26829147338867
+798994,BDX,1998-04-03,33.96341323852539
+798995,BDX,1998-04-06,33.81097412109375
+798996,BDX,1998-04-07,33.871952056884766
+798997,BDX,1998-04-08,34.146339416503906
+798998,BDX,1998-04-09,34.42073059082031
+798999,BDX,1998-04-13,33.90243911743164
+799000,BDX,1998-04-14,33.780487060546875
+799001,BDX,1998-04-15,33.993900299072266
+799002,BDX,1998-04-16,33.567073822021484
+799003,BDX,1998-04-17,33.75
+799004,BDX,1998-04-20,33.90243911743164
+799005,BDX,1998-04-21,33.81097412109375
+799006,BDX,1998-04-22,35.243900299072266
+799007,BDX,1998-04-23,35.88414764404297
+799008,BDX,1998-04-24,35.73170852661133
+799009,BDX,1998-04-27,34.48170852661133
+799010,BDX,1998-04-28,33.719512939453125
+799011,BDX,1998-04-29,34.2378044128418
+799012,BDX,1998-04-30,33.96341323852539
+799013,BDX,1998-05-01,34.26829147338867
+799014,BDX,1998-05-04,34.57316970825195
+799015,BDX,1998-05-05,34.146339416503906
+799016,BDX,1998-05-06,33.780487060546875
+799017,BDX,1998-05-07,33.01829147338867
+799018,BDX,1998-05-08,33.29268264770508
+799019,BDX,1998-05-11,33.68902587890625
+799020,BDX,1998-05-12,34.146339416503906
+799021,BDX,1998-05-13,34.664634704589844
+799022,BDX,1998-05-14,34.35975646972656
+799023,BDX,1998-05-15,33.81097412109375
+799024,BDX,1998-05-18,33.567073822021484
+799025,BDX,1998-05-19,33.90243911743164
+799026,BDX,1998-05-20,35.243900299072266
+799027,BDX,1998-05-21,35.274391174316406
+799028,BDX,1998-05-22,35.121952056884766
+799029,BDX,1998-05-26,34.908538818359375
+799030,BDX,1998-05-27,34.63414764404297
+799031,BDX,1998-05-28,34.63414764404297
+799032,BDX,1998-05-29,34.5121955871582
+799033,BDX,1998-06-01,35.33536529541016
+799034,BDX,1998-06-02,34.84756088256836
+799035,BDX,1998-06-03,35.121952056884766
+799036,BDX,1998-06-04,35.21341323852539
+799037,BDX,1998-06-05,35.79268264770508
+799038,BDX,1998-06-08,36.06707382202149
+799039,BDX,1998-06-09,35.51829147338867
+799040,BDX,1998-06-10,36.09756088256836
+799041,BDX,1998-06-11,36.03658676147461
+799042,BDX,1998-06-12,35.42683029174805
+799043,BDX,1998-06-15,35.121952056884766
+799044,BDX,1998-06-16,36.06707382202149
+799045,BDX,1998-06-17,37.28658676147461
+799046,BDX,1998-06-18,36.79877853393555
+799047,BDX,1998-06-19,37.103660583496094
+799048,BDX,1998-06-22,37.43902587890625
+799049,BDX,1998-06-23,37.16463470458984
+799050,BDX,1998-06-24,37.19512176513672
+799051,BDX,1998-06-25,36.85975646972656
+799052,BDX,1998-06-26,37.07316970825195
+799053,BDX,1998-06-29,38.14024353027344
+799054,BDX,1998-06-30,37.86585235595703
+799055,BDX,1998-07-01,38.719512939453125
+799056,BDX,1998-07-02,39.75609970092773
+799057,BDX,1998-07-06,40.09146118164063
+799058,BDX,1998-07-07,39.84756088256836
+799059,BDX,1998-07-08,40.73170852661133
+799060,BDX,1998-07-09,41.67683029174805
+799061,BDX,1998-07-10,41.70731735229492
+799062,BDX,1998-07-13,41.28048706054688
+799063,BDX,1998-07-14,42.07316970825195
+799064,BDX,1998-07-15,42.0121955871582
+799065,BDX,1998-07-16,42.5
+799066,BDX,1998-07-17,42.621952056884766
+799067,BDX,1998-07-20,41.98170852661133
+799068,BDX,1998-07-21,41.158538818359375
+799069,BDX,1998-07-22,41.95122146606445
+799070,BDX,1998-07-23,41.64633941650391
+799071,BDX,1998-07-24,40.82316970825195
+799072,BDX,1998-07-27,40.7621955871582
+799073,BDX,1998-07-28,40.36585235595703
+799074,BDX,1998-07-29,41.28048706054688
+799075,BDX,1998-07-30,40.7621955871582
+799076,BDX,1998-07-31,40.30487823486328
+799077,BDX,1998-08-03,40.06097412109375
+799078,BDX,1998-08-04,38.68902587890625
+799079,BDX,1998-08-05,39.17683029174805
+799080,BDX,1998-08-06,40.4878044128418
+799081,BDX,1998-08-07,40.60975646972656
+799082,BDX,1998-08-10,40.91463470458984
+799083,BDX,1998-08-11,41.09756088256836
+799084,BDX,1998-08-12,41.18902587890625
+799085,BDX,1998-08-13,40.88414764404297
+799086,BDX,1998-08-14,40.60975646972656
+799087,BDX,1998-08-17,40.03048706054688
+799088,BDX,1998-08-18,40.121952056884766
+799089,BDX,1998-08-19,40.91463470458984
+799090,BDX,1998-08-20,41.09756088256836
+799091,BDX,1998-08-21,41.46341323852539
+799092,BDX,1998-08-24,41.28048706054688
+799093,BDX,1998-08-25,40.30487823486328
+799094,BDX,1998-08-26,38.96341323852539
+799095,BDX,1998-08-27,38.658538818359375
+799096,BDX,1998-08-28,36.70731735229492
+799097,BDX,1998-08-31,32.5
+799098,BDX,1998-09-01,37.92683029174805
+799099,BDX,1998-09-02,38.41463470458984
+799100,BDX,1998-09-03,39.024391174316406
+799101,BDX,1998-09-04,37.25609970092773
+799102,BDX,1998-09-08,40.18292617797852
+799103,BDX,1998-09-09,38.96341323852539
+799104,BDX,1998-09-10,41.219512939453125
+799105,BDX,1998-09-11,39.39024353027344
+799106,BDX,1998-09-14,40.0
+799107,BDX,1998-09-15,39.75609970092773
+799108,BDX,1998-09-16,39.69512176513672
+799109,BDX,1998-09-17,39.024391174316406
+799110,BDX,1998-09-18,40.0
+799111,BDX,1998-09-21,39.024391174316406
+799112,BDX,1998-09-22,40.36585235595703
+799113,BDX,1998-09-23,40.60975646972656
+799114,BDX,1998-09-24,39.75609970092773
+799115,BDX,1998-09-25,38.96341323852539
+799116,BDX,1998-09-28,39.63414764404297
+799117,BDX,1998-09-29,41.09756088256836
+799118,BDX,1998-09-30,40.121952056884766
+799119,BDX,1998-10-01,37.743900299072266
+799120,BDX,1998-10-02,39.08536529541016
+799121,BDX,1998-10-05,39.39024353027344
+799122,BDX,1998-10-06,38.04877853393555
+799123,BDX,1998-10-07,36.82926940917969
+799124,BDX,1998-10-08,38.4756088256836
+799125,BDX,1998-10-09,38.10975646972656
+799126,BDX,1998-10-12,39.63414764404297
+799127,BDX,1998-10-13,40.79268264770508
+799128,BDX,1998-10-14,39.75609970092773
+799129,BDX,1998-10-15,41.82926940917969
+799130,BDX,1998-10-16,43.10975646972656
+799131,BDX,1998-10-19,44.20731735229492
+799132,BDX,1998-10-20,45.73170852661133
+799133,BDX,1998-10-21,42.68292617797852
+799134,BDX,1998-10-22,41.34146118164063
+799135,BDX,1998-10-23,40.36585235595703
+799136,BDX,1998-10-26,39.39024353027344
+799137,BDX,1998-10-27,39.93902587890625
+799138,BDX,1998-10-28,41.09756088256836
+799139,BDX,1998-10-29,42.56097412109375
+799140,BDX,1998-10-30,41.09756088256836
+799141,BDX,1998-11-02,41.03658676147461
+799142,BDX,1998-11-03,40.9756088256836
+799143,BDX,1998-11-04,40.0
+799144,BDX,1998-11-05,41.82926940917969
+799145,BDX,1998-11-06,41.09756088256836
+799146,BDX,1998-11-09,39.93902587890625
+799147,BDX,1998-11-10,40.0
+799148,BDX,1998-11-11,38.17073059082031
+799149,BDX,1998-11-12,37.743900299072266
+799150,BDX,1998-11-13,38.29268264770508
+799151,BDX,1998-11-16,40.06097412109375
+799152,BDX,1998-11-17,39.81707382202149
+799153,BDX,1998-11-18,39.5121955871582
+799154,BDX,1998-11-19,40.06097412109375
+799155,BDX,1998-11-20,40.9756088256836
+799156,BDX,1998-11-23,41.524391174316406
+799157,BDX,1998-11-24,41.219512939453125
+799158,BDX,1998-11-25,42.43902587890625
+799159,BDX,1998-11-27,42.19512176513672
+799160,BDX,1998-11-30,41.46341323852539
+799161,BDX,1998-12-01,42.9878044128418
+799162,BDX,1998-12-02,43.53658676147461
+799163,BDX,1998-12-03,41.95122146606445
+799164,BDX,1998-12-04,43.17073059082031
+799165,BDX,1998-12-07,41.46341323852539
+799166,BDX,1998-12-08,42.07316970825195
+799167,BDX,1998-12-09,41.46341323852539
+799168,BDX,1998-12-10,40.06097412109375
+799169,BDX,1998-12-11,39.878047943115234
+799170,BDX,1998-12-14,37.621952056884766
+799171,BDX,1998-12-15,38.353660583496094
+799172,BDX,1998-12-16,37.9878044128418
+799173,BDX,1998-12-17,38.4756088256836
+799174,BDX,1998-12-18,39.45122146606445
+799175,BDX,1998-12-21,40.0
+799176,BDX,1998-12-22,39.81707382202149
+799177,BDX,1998-12-23,41.03658676147461
+799178,BDX,1998-12-24,40.54877853393555
+799179,BDX,1998-12-28,41.524391174316406
+799180,BDX,1998-12-29,42.9878044128418
+799181,BDX,1998-12-30,41.82926940917969
+799182,BDX,1998-12-31,41.64633941650391
+799183,BDX,1999-01-04,41.95122146606445
+799184,BDX,1999-01-05,41.76829147338867
+799185,BDX,1999-01-06,40.79268264770508
+799186,BDX,1999-01-07,39.024391174316406
+799187,BDX,1999-01-08,40.54877853393555
+799188,BDX,1999-01-11,40.06097412109375
+799189,BDX,1999-01-12,39.63414764404297
+799190,BDX,1999-01-13,39.024391174316406
+799191,BDX,1999-01-14,38.29268264770508
+799192,BDX,1999-01-15,38.78048706054688
+799193,BDX,1999-01-19,37.43902587890625
+799194,BDX,1999-01-20,34.39024353027344
+799195,BDX,1999-01-21,35.914634704589844
+799196,BDX,1999-01-22,32.92683029174805
+799197,BDX,1999-01-25,34.817073822021484
+799198,BDX,1999-01-26,35.36585235595703
+799199,BDX,1999-01-27,35.60975646972656
+799200,BDX,1999-01-28,35.42683029174805
+799201,BDX,1999-01-29,34.878047943115234
+799202,BDX,1999-02-01,35.121952056884766
+799203,BDX,1999-02-02,35.73170852661133
+799204,BDX,1999-02-03,36.524391174316406
+799205,BDX,1999-02-04,35.243900299072266
+799206,BDX,1999-02-05,35.67073059082031
+799207,BDX,1999-02-08,34.878047943115234
+799208,BDX,1999-02-09,33.90243911743164
+799209,BDX,1999-02-10,33.17073059082031
+799210,BDX,1999-02-11,34.20731735229492
+799211,BDX,1999-02-12,34.024391174316406
+799212,BDX,1999-02-16,33.59756088256836
+799213,BDX,1999-02-17,32.92683029174805
+799214,BDX,1999-02-18,32.80487823486328
+799215,BDX,1999-02-19,32.43902587890625
+799216,BDX,1999-02-22,33.10975646972656
+799217,BDX,1999-02-23,32.9878044128418
+799218,BDX,1999-02-24,33.96341323852539
+799219,BDX,1999-02-25,32.68292617797852
+799220,BDX,1999-02-26,32.68292617797852
+799221,BDX,1999-03-01,32.743900299072266
+799222,BDX,1999-03-02,34.146339416503906
+799223,BDX,1999-03-03,34.63414764404297
+799224,BDX,1999-03-04,33.90243911743164
+799225,BDX,1999-03-05,35.73170852661133
+799226,BDX,1999-03-08,36.219512939453125
+799227,BDX,1999-03-09,36.40243911743164
+799228,BDX,1999-03-10,36.09756088256836
+799229,BDX,1999-03-11,37.80487823486328
+799230,BDX,1999-03-12,38.41463470458984
+799231,BDX,1999-03-15,38.17073059082031
+799232,BDX,1999-03-16,37.621952056884766
+799233,BDX,1999-03-17,37.07316970825195
+799234,BDX,1999-03-18,36.09756088256836
+799235,BDX,1999-03-19,34.45122146606445
+799236,BDX,1999-03-22,34.878047943115234
+799237,BDX,1999-03-23,37.25609970092773
+799238,BDX,1999-03-24,38.78048706054688
+799239,BDX,1999-03-25,39.63414764404297
+799240,BDX,1999-03-26,40.9756088256836
+799241,BDX,1999-03-29,40.60975646972656
+799242,BDX,1999-03-30,38.78048706054688
+799243,BDX,1999-03-31,37.378047943115234
+799244,BDX,1999-04-01,37.31707382202149
+799245,BDX,1999-04-05,36.89024353027344
+799246,BDX,1999-04-06,36.46341323852539
+799247,BDX,1999-04-07,36.76829147338867
+799248,BDX,1999-04-08,37.07316970825195
+799249,BDX,1999-04-09,37.13414764404297
+799250,BDX,1999-04-12,36.76829147338867
+799251,BDX,1999-04-13,37.621952056884766
+799252,BDX,1999-04-14,37.43902587890625
+799253,BDX,1999-04-15,37.378047943115234
+799254,BDX,1999-04-16,36.82926940917969
+799255,BDX,1999-04-19,36.09756088256836
+799256,BDX,1999-04-20,35.914634704589844
+799257,BDX,1999-04-21,38.17073059082031
+799258,BDX,1999-04-22,40.06097412109375
+799259,BDX,1999-04-23,40.67073059082031
+799260,BDX,1999-04-26,39.81707382202149
+799261,BDX,1999-04-27,39.81707382202149
+799262,BDX,1999-04-28,38.17073059082031
+799263,BDX,1999-04-29,37.5
+799264,BDX,1999-04-30,36.28048706054688
+799265,BDX,1999-05-03,37.743900299072266
+799266,BDX,1999-05-04,36.89024353027344
+799267,BDX,1999-05-05,36.09756088256836
+799268,BDX,1999-05-06,37.68292617797852
+799269,BDX,1999-05-07,37.621952056884766
+799270,BDX,1999-05-10,37.68292617797852
+799271,BDX,1999-05-11,37.31707382202149
+799272,BDX,1999-05-12,37.56097412109375
+799273,BDX,1999-05-13,36.95122146606445
+799274,BDX,1999-05-14,36.09756088256836
+799275,BDX,1999-05-17,36.34146118164063
+799276,BDX,1999-05-18,36.09756088256836
+799277,BDX,1999-05-19,36.95122146606445
+799278,BDX,1999-05-20,37.25609970092773
+799279,BDX,1999-05-21,37.31707382202149
+799280,BDX,1999-05-24,36.524391174316406
+799281,BDX,1999-05-25,36.28048706054688
+799282,BDX,1999-05-26,37.5
+799283,BDX,1999-05-27,37.43902587890625
+799284,BDX,1999-05-28,37.86585235595703
+799285,BDX,1999-06-01,37.43902587890625
+799286,BDX,1999-06-02,36.34146118164063
+799287,BDX,1999-06-03,36.09756088256836
+799288,BDX,1999-06-04,36.28048706054688
+799289,BDX,1999-06-07,38.04877853393555
+799290,BDX,1999-06-08,36.76829147338867
+799291,BDX,1999-06-09,37.743900299072266
+799292,BDX,1999-06-10,38.17073059082031
+799293,BDX,1999-06-11,38.10975646972656
+799294,BDX,1999-06-14,29.573171615600582
+799295,BDX,1999-06-15,28.780487060546875
+799296,BDX,1999-06-16,29.268293380737305
+799297,BDX,1999-06-17,30.2439022064209
+799298,BDX,1999-06-18,29.84756088256836
+799299,BDX,1999-06-21,29.39024353027344
+799300,BDX,1999-06-22,29.20731735229492
+799301,BDX,1999-06-23,29.024389266967773
+799302,BDX,1999-06-24,29.32926750183105
+799303,BDX,1999-06-25,29.268293380737305
+799304,BDX,1999-06-28,29.7560977935791
+799305,BDX,1999-06-29,29.7560977935791
+799306,BDX,1999-06-30,29.268293380737305
+799307,BDX,1999-07-01,28.90243911743164
+799308,BDX,1999-07-02,28.23170661926269
+799309,BDX,1999-07-06,28.475610733032227
+799310,BDX,1999-07-07,28.10975646972656
+799311,BDX,1999-07-08,27.7439022064209
+799312,BDX,1999-07-09,27.621950149536133
+799313,BDX,1999-07-12,28.90243911743164
+799314,BDX,1999-07-13,29.024389266967773
+799315,BDX,1999-07-14,28.90243911743164
+799316,BDX,1999-07-15,29.14634132385254
+799317,BDX,1999-07-16,28.29268264770508
+799318,BDX,1999-07-19,27.5
+799319,BDX,1999-07-20,27.5
+799320,BDX,1999-07-21,27.80487823486328
+799321,BDX,1999-07-22,26.58536529541016
+799322,BDX,1999-07-23,26.524389266967773
+799323,BDX,1999-07-26,26.280487060546875
+799324,BDX,1999-07-27,26.70731735229492
+799325,BDX,1999-07-28,26.64634132385254
+799326,BDX,1999-07-29,26.64634132385254
+799327,BDX,1999-07-30,26.768293380737305
+799328,BDX,1999-08-02,27.134145736694336
+799329,BDX,1999-08-03,27.19512176513672
+799330,BDX,1999-08-04,25.975610733032227
+799331,BDX,1999-08-05,25.54878044128418
+799332,BDX,1999-08-06,25.73170661926269
+799333,BDX,1999-08-09,26.158536911010746
+799334,BDX,1999-08-10,25.42682838439941
+799335,BDX,1999-08-11,25.975610733032227
+799336,BDX,1999-08-12,25.914634704589844
+799337,BDX,1999-08-13,25.73170661926269
+799338,BDX,1999-08-16,25.2439022064209
+799339,BDX,1999-08-17,25.0
+799340,BDX,1999-08-18,25.0
+799341,BDX,1999-08-19,25.2439022064209
+799342,BDX,1999-08-20,26.463415145874023
+799343,BDX,1999-08-23,26.58536529541016
+799344,BDX,1999-08-24,26.64634132385254
+799345,BDX,1999-08-25,27.7439022064209
+799346,BDX,1999-08-26,27.439023971557617
+799347,BDX,1999-08-27,27.80487823486328
+799348,BDX,1999-08-30,27.317073822021484
+799349,BDX,1999-08-31,27.439023971557617
+799350,BDX,1999-09-01,27.621950149536133
+799351,BDX,1999-09-02,27.19512176513672
+799352,BDX,1999-09-03,28.414634704589844
+799353,BDX,1999-09-07,28.414634704589844
+799354,BDX,1999-09-08,27.92682838439941
+799355,BDX,1999-09-09,28.04878044128418
+799356,BDX,1999-09-10,28.04878044128418
+799357,BDX,1999-09-13,28.475610733032227
+799358,BDX,1999-09-14,28.29268264770508
+799359,BDX,1999-09-15,27.7439022064209
+799360,BDX,1999-09-16,25.79268264770508
+799361,BDX,1999-09-17,25.30487823486328
+799362,BDX,1999-09-20,25.42682838439941
+799363,BDX,1999-09-21,25.365854263305664
+799364,BDX,1999-09-22,25.4878044128418
+799365,BDX,1999-09-23,25.365854263305664
+799366,BDX,1999-09-24,25.975610733032227
+799367,BDX,1999-09-27,26.219512939453125
+799368,BDX,1999-09-28,26.036584854125977
+799369,BDX,1999-09-29,26.70731735229492
+799370,BDX,1999-09-30,27.378049850463867
+799371,BDX,1999-10-01,26.82926750183105
+799372,BDX,1999-10-04,27.68292617797852
+799373,BDX,1999-10-05,27.68292617797852
+799374,BDX,1999-10-06,28.414634704589844
+799375,BDX,1999-10-07,27.865854263305664
+799376,BDX,1999-10-08,28.29268264770508
+799377,BDX,1999-10-11,27.92682838439941
+799378,BDX,1999-10-12,27.7439022064209
+799379,BDX,1999-10-13,27.317073822021484
+799380,BDX,1999-10-14,26.40243911743164
+799381,BDX,1999-10-15,25.60975646972656
+799382,BDX,1999-10-18,25.670732498168945
+799383,BDX,1999-10-19,25.670732498168945
+799384,BDX,1999-10-20,25.85365867614746
+799385,BDX,1999-10-21,26.219512939453125
+799386,BDX,1999-10-22,26.158536911010746
+799387,BDX,1999-10-25,24.817073822021484
+799388,BDX,1999-10-26,25.2439022064209
+799389,BDX,1999-10-27,24.69512176513672
+799390,BDX,1999-10-28,24.817073822021484
+799391,BDX,1999-10-29,24.7560977935791
+799392,BDX,1999-11-01,24.7560977935791
+799393,BDX,1999-11-02,25.2439022064209
+799394,BDX,1999-11-03,25.85365867614746
+799395,BDX,1999-11-04,28.10975646972656
+799396,BDX,1999-11-05,27.317073822021484
+799397,BDX,1999-11-08,28.29268264770508
+799398,BDX,1999-11-09,28.04878044128418
+799399,BDX,1999-11-10,28.35365867614746
+799400,BDX,1999-11-11,28.29268264770508
+799401,BDX,1999-11-12,28.10975646972656
+799402,BDX,1999-11-15,28.536584854125977
+799403,BDX,1999-11-16,29.08536529541016
+799404,BDX,1999-11-17,28.963415145874023
+799405,BDX,1999-11-18,28.59756088256836
+799406,BDX,1999-11-19,28.536584854125977
+799407,BDX,1999-11-22,27.80487823486328
+799408,BDX,1999-11-23,26.95121955871582
+799409,BDX,1999-11-24,26.524389266967773
+799410,BDX,1999-11-26,26.89024353027344
+799411,BDX,1999-11-29,26.40243911743164
+799412,BDX,1999-11-30,26.70731735229492
+799413,BDX,1999-12-01,26.524389266967773
+799414,BDX,1999-12-02,26.524389266967773
+799415,BDX,1999-12-03,26.280487060546875
+799416,BDX,1999-12-06,25.85365867614746
+799417,BDX,1999-12-07,26.219512939453125
+799418,BDX,1999-12-08,25.914634704589844
+799419,BDX,1999-12-09,25.42682838439941
+799420,BDX,1999-12-10,25.4878044128418
+799421,BDX,1999-12-13,25.365854263305664
+799422,BDX,1999-12-14,25.975610733032227
+799423,BDX,1999-12-15,25.30487823486328
+799424,BDX,1999-12-16,24.878049850463867
+799425,BDX,1999-12-17,24.20731735229492
+799426,BDX,1999-12-20,24.634145736694336
+799427,BDX,1999-12-21,23.658536911010746
+799428,BDX,1999-12-22,24.20731735229492
+799429,BDX,1999-12-23,26.463415145874023
+799430,BDX,1999-12-27,26.82926750183105
+799431,BDX,1999-12-28,26.58536529541016
+799432,BDX,1999-12-29,26.341463088989254
+799433,BDX,1999-12-30,26.280487060546875
+799434,BDX,1999-12-31,26.280487060546875
+799435,BDX,2000-01-03,25.54878044128418
+799436,BDX,2000-01-04,24.878049850463867
+799437,BDX,2000-01-05,25.060976028442383
+799438,BDX,2000-01-06,26.09756088256836
+799439,BDX,2000-01-07,27.560976028442383
+799440,BDX,2000-01-10,26.95121955871582
+799441,BDX,2000-01-11,26.524389266967773
+799442,BDX,2000-01-12,25.670732498168945
+799443,BDX,2000-01-13,27.439023971557617
+799444,BDX,2000-01-14,26.70731735229492
+799445,BDX,2000-01-18,26.768293380737305
+799446,BDX,2000-01-19,27.68292617797852
+799447,BDX,2000-01-20,27.134145736694336
+799448,BDX,2000-01-21,28.10975646972656
+799449,BDX,2000-01-24,27.19512176513672
+799450,BDX,2000-01-25,26.524389266967773
+799451,BDX,2000-01-26,26.158536911010746
+799452,BDX,2000-01-27,27.19512176513672
+799453,BDX,2000-01-28,25.85365867614746
+799454,BDX,2000-01-31,25.54878044128418
+799455,BDX,2000-02-01,26.463415145874023
+799456,BDX,2000-02-02,25.670732498168945
+799457,BDX,2000-02-03,25.365854263305664
+799458,BDX,2000-02-04,25.365854263305664
+799459,BDX,2000-02-07,25.365854263305664
+799460,BDX,2000-02-08,25.060976028442383
+799461,BDX,2000-02-09,25.2439022064209
+799462,BDX,2000-02-10,24.512195587158203
+799463,BDX,2000-02-11,24.39024353027344
+799464,BDX,2000-02-14,25.18292617797852
+799465,BDX,2000-02-15,24.512195587158203
+799466,BDX,2000-02-16,25.0
+799467,BDX,2000-02-17,25.670732498168945
+799468,BDX,2000-02-18,29.817073822021484
+799469,BDX,2000-02-22,28.35365867614746
+799470,BDX,2000-02-23,29.268293380737305
+799471,BDX,2000-02-24,31.219512939453125
+799472,BDX,2000-02-25,33.29268264770508
+799473,BDX,2000-02-28,30.2439022064209
+799474,BDX,2000-02-29,30.2439022064209
+799475,BDX,2000-03-01,30.54878044128418
+799476,BDX,2000-03-02,30.670732498168945
+799477,BDX,2000-03-03,30.73170661926269
+799478,BDX,2000-03-06,30.060976028442383
+799479,BDX,2000-03-07,28.90243911743164
+799480,BDX,2000-03-08,29.32926750183105
+799481,BDX,2000-03-09,30.121950149536133
+799482,BDX,2000-03-10,31.219512939453125
+799483,BDX,2000-03-13,29.878049850463867
+799484,BDX,2000-03-14,28.90243911743164
+799485,BDX,2000-03-15,29.69512176513672
+799486,BDX,2000-03-16,30.2439022064209
+799487,BDX,2000-03-17,30.4878044128418
+799488,BDX,2000-03-20,30.2439022064209
+799489,BDX,2000-03-21,30.2439022064209
+799490,BDX,2000-03-22,30.18292617797852
+799491,BDX,2000-03-23,29.268293380737305
+799492,BDX,2000-03-24,27.317073822021484
+799493,BDX,2000-03-27,26.280487060546875
+799494,BDX,2000-03-28,26.463415145874023
+799495,BDX,2000-03-29,26.219512939453125
+799496,BDX,2000-03-30,25.85365867614746
+799497,BDX,2000-03-31,25.670732498168945
+799498,BDX,2000-04-03,26.341463088989254
+799499,BDX,2000-04-04,26.40243911743164
+799500,BDX,2000-04-05,26.524389266967773
+799501,BDX,2000-04-06,26.341463088989254
+799502,BDX,2000-04-07,26.036584854125977
+799503,BDX,2000-04-10,25.914634704589844
+799504,BDX,2000-04-11,26.768293380737305
+799505,BDX,2000-04-12,28.04878044128418
+799506,BDX,2000-04-13,27.865854263305664
+799507,BDX,2000-04-14,26.219512939453125
+799508,BDX,2000-04-17,25.42682838439941
+799509,BDX,2000-04-18,26.09756088256836
+799510,BDX,2000-04-19,25.18292617797852
+799511,BDX,2000-04-20,24.939023971557617
+799512,BDX,2000-04-24,24.878049850463867
+799513,BDX,2000-04-25,25.365854263305664
+799514,BDX,2000-04-26,25.121950149536133
+799515,BDX,2000-04-27,25.121950149536133
+799516,BDX,2000-04-28,25.0
+799517,BDX,2000-05-01,25.18292617797852
+799518,BDX,2000-05-02,25.54878044128418
+799519,BDX,2000-05-03,26.158536911010746
+799520,BDX,2000-05-04,25.365854263305664
+799521,BDX,2000-05-05,26.280487060546875
+799522,BDX,2000-05-08,26.09756088256836
+799523,BDX,2000-05-09,26.219512939453125
+799524,BDX,2000-05-10,26.09756088256836
+799525,BDX,2000-05-11,26.524389266967773
+799526,BDX,2000-05-12,26.036584854125977
+799527,BDX,2000-05-15,27.134145736694336
+799528,BDX,2000-05-16,26.95121955871582
+799529,BDX,2000-05-17,26.768293380737305
+799530,BDX,2000-05-18,27.134145736694336
+799531,BDX,2000-05-19,26.58536529541016
+799532,BDX,2000-05-22,26.341463088989254
+799533,BDX,2000-05-23,26.82926750183105
+799534,BDX,2000-05-24,28.780487060546875
+799535,BDX,2000-05-25,28.04878044128418
+799536,BDX,2000-05-26,27.5
+799537,BDX,2000-05-30,28.59756088256836
+799538,BDX,2000-05-31,28.475610733032227
+799539,BDX,2000-06-01,27.92682838439941
+799540,BDX,2000-06-02,27.865854263305664
+799541,BDX,2000-06-05,28.29268264770508
+799542,BDX,2000-06-06,28.59756088256836
+799543,BDX,2000-06-07,27.439023971557617
+799544,BDX,2000-06-08,27.19512176513672
+799545,BDX,2000-06-09,27.439023971557617
+799546,BDX,2000-06-12,26.768293380737305
+799547,BDX,2000-06-13,26.95121955871582
+799548,BDX,2000-06-14,27.19512176513672
+799549,BDX,2000-06-15,27.560976028442383
+799550,BDX,2000-06-16,27.10365867614746
+799551,BDX,2000-06-19,27.19512176513672
+799552,BDX,2000-06-20,26.70731735229492
+799553,BDX,2000-06-21,27.073171615600582
+799554,BDX,2000-06-22,26.70731735229492
+799555,BDX,2000-06-23,26.70731735229492
+799556,BDX,2000-06-26,26.64634132385254
+799557,BDX,2000-06-27,26.219512939453125
+799558,BDX,2000-06-28,26.98170661926269
+799559,BDX,2000-06-29,27.073171615600582
+799560,BDX,2000-06-30,27.9878044128418
+799561,BDX,2000-07-03,27.560976028442383
+799562,BDX,2000-07-05,28.841463088989254
+799563,BDX,2000-07-06,28.780487060546875
+799564,BDX,2000-07-07,28.658536911010746
+799565,BDX,2000-07-10,29.024389266967773
+799566,BDX,2000-07-11,28.90243911743164
+799567,BDX,2000-07-12,28.536584854125977
+799568,BDX,2000-07-13,27.317073822021484
+799569,BDX,2000-07-14,26.58536529541016
+799570,BDX,2000-07-17,26.89024353027344
+799571,BDX,2000-07-18,27.865854263305664
+799572,BDX,2000-07-19,27.560976028442383
+799573,BDX,2000-07-20,24.32926750183105
+799574,BDX,2000-07-21,24.878049850463867
+799575,BDX,2000-07-24,24.69512176513672
+799576,BDX,2000-07-25,24.14634132385254
+799577,BDX,2000-07-26,23.29268264770508
+799578,BDX,2000-07-27,24.268293380737305
+799579,BDX,2000-07-28,24.024389266967773
+799580,BDX,2000-07-31,24.634145736694336
+799581,BDX,2000-08-01,25.60975646972656
+799582,BDX,2000-08-02,25.85365867614746
+799583,BDX,2000-08-03,25.670732498168945
+799584,BDX,2000-08-04,25.365854263305664
+799585,BDX,2000-08-07,25.18292617797852
+799586,BDX,2000-08-08,25.121950149536133
+799587,BDX,2000-08-09,24.14634132385254
+799588,BDX,2000-08-10,24.7560977935791
+799589,BDX,2000-08-11,24.939023971557617
+799590,BDX,2000-08-14,25.42682838439941
+799591,BDX,2000-08-15,25.42682838439941
+799592,BDX,2000-08-16,25.60975646972656
+799593,BDX,2000-08-17,25.85365867614746
+799594,BDX,2000-08-18,25.85365867614746
+799595,BDX,2000-08-21,27.68292617797852
+799596,BDX,2000-08-22,26.64634132385254
+799597,BDX,2000-08-23,26.82926750183105
+799598,BDX,2000-08-24,27.134145736694336
+799599,BDX,2000-08-25,27.134145736694336
+799600,BDX,2000-08-28,27.80487823486328
+799601,BDX,2000-08-29,27.317073822021484
+799602,BDX,2000-08-30,28.29268264770508
+799603,BDX,2000-08-31,29.283536911010746
+799604,BDX,2000-09-01,28.23170661926269
+799605,BDX,2000-09-05,27.9878044128418
+799606,BDX,2000-09-06,27.865854263305664
+799607,BDX,2000-09-07,27.80487823486328
+799608,BDX,2000-09-08,27.5
+799609,BDX,2000-09-11,27.865854263305664
+799610,BDX,2000-09-12,28.35365867614746
+799611,BDX,2000-09-13,27.5
+799612,BDX,2000-09-14,27.378049850463867
+799613,BDX,2000-09-15,27.378049850463867
+799614,BDX,2000-09-18,26.280487060546875
+799615,BDX,2000-09-19,25.60975646972656
+799616,BDX,2000-09-20,24.939023971557617
+799617,BDX,2000-09-21,24.939023971557617
+799618,BDX,2000-09-22,24.817073822021484
+799619,BDX,2000-09-25,24.39024353027344
+799620,BDX,2000-09-26,21.82926750183105
+799621,BDX,2000-09-27,25.73170661926269
+799622,BDX,2000-09-28,25.4878044128418
+799623,BDX,2000-09-29,25.79268264770508
+799624,BDX,2000-10-02,25.914634704589844
+799625,BDX,2000-10-03,26.158536911010746
+799626,BDX,2000-10-04,26.341463088989254
+799627,BDX,2000-10-05,26.70731735229492
+799628,BDX,2000-10-06,27.073171615600582
+799629,BDX,2000-10-09,26.64634132385254
+799630,BDX,2000-10-10,27.317073822021484
+799631,BDX,2000-10-11,27.865854263305664
+799632,BDX,2000-10-12,27.621950149536133
+799633,BDX,2000-10-13,28.536584854125977
+799634,BDX,2000-10-16,28.59756088256836
+799635,BDX,2000-10-17,28.780487060546875
+799636,BDX,2000-10-18,30.2439022064209
+799637,BDX,2000-10-19,29.024389266967773
+799638,BDX,2000-10-20,28.841463088989254
+799639,BDX,2000-10-23,28.29268264770508
+799640,BDX,2000-10-24,28.29268264770508
+799641,BDX,2000-10-25,29.45121955871582
+799642,BDX,2000-10-26,29.7560977935791
+799643,BDX,2000-10-27,29.573171615600582
+799644,BDX,2000-10-30,31.09756088256836
+799645,BDX,2000-10-31,32.68292617797852
+799646,BDX,2000-11-01,32.13414764404297
+799647,BDX,2000-11-02,32.378047943115234
+799648,BDX,2000-11-03,32.5
+799649,BDX,2000-11-06,32.19512176513672
+799650,BDX,2000-11-07,32.256099700927734
+799651,BDX,2000-11-08,32.43902587890625
+799652,BDX,2000-11-09,31.09756088256836
+799653,BDX,2000-11-10,30.670732498168945
+799654,BDX,2000-11-13,30.42682838439941
+799655,BDX,2000-11-14,30.2439022064209
+799656,BDX,2000-11-15,30.2439022064209
+799657,BDX,2000-11-16,30.18292617797852
+799658,BDX,2000-11-17,30.914634704589844
+799659,BDX,2000-11-20,30.670732498168945
+799660,BDX,2000-11-21,30.85365867614746
+799661,BDX,2000-11-22,30.975610733032227
+799662,BDX,2000-11-24,30.85365867614746
+799663,BDX,2000-11-27,31.219512939453125
+799664,BDX,2000-11-28,32.13414764404297
+799665,BDX,2000-11-29,33.17073059082031
+799666,BDX,2000-11-30,33.17073059082031
+799667,BDX,2000-12-01,33.04877853393555
+799668,BDX,2000-12-04,32.92683029174805
+799669,BDX,2000-12-05,32.92683029174805
+799670,BDX,2000-12-06,31.70731735229492
+799671,BDX,2000-12-07,32.378047943115234
+799672,BDX,2000-12-08,32.621952056884766
+799673,BDX,2000-12-11,31.82926750183105
+799674,BDX,2000-12-12,32.5
+799675,BDX,2000-12-13,32.378047943115234
+799676,BDX,2000-12-14,31.09756088256836
+799677,BDX,2000-12-15,30.30487823486328
+799678,BDX,2000-12-18,31.70731735229492
+799679,BDX,2000-12-19,31.463415145874023
+799680,BDX,2000-12-20,31.158536911010746
+799681,BDX,2000-12-21,31.524389266967773
+799682,BDX,2000-12-22,31.40243911743164
+799683,BDX,2000-12-26,32.5
+799684,BDX,2000-12-27,32.92683029174805
+799685,BDX,2000-12-28,34.26829147338867
+799686,BDX,2000-12-29,33.780487060546875
+799687,BDX,2001-01-02,33.353660583496094
+799688,BDX,2001-01-03,32.256099700927734
+799689,BDX,2001-01-04,31.09756088256836
+799690,BDX,2001-01-05,30.54878044128418
+799691,BDX,2001-01-08,30.79268264770508
+799692,BDX,2001-01-09,31.82926750183105
+799693,BDX,2001-01-10,31.158536911010746
+799694,BDX,2001-01-11,32.317073822021484
+799695,BDX,2001-01-12,31.70731735229492
+799696,BDX,2001-01-16,32.19512176513672
+799697,BDX,2001-01-17,31.70731735229492
+799698,BDX,2001-01-18,32.92683029174805
+799699,BDX,2001-01-19,31.58536529541016
+799700,BDX,2001-01-22,33.96341323852539
+799701,BDX,2001-01-23,33.353660583496094
+799702,BDX,2001-01-24,34.024391174316406
+799703,BDX,2001-01-25,34.39024353027344
+799704,BDX,2001-01-26,34.146339416503906
+799705,BDX,2001-01-29,34.20487976074219
+799706,BDX,2001-01-30,33.9902458190918
+799707,BDX,2001-01-31,33.54146194458008
+799708,BDX,2001-02-01,33.9902458190918
+799709,BDX,2001-02-02,35.36585235595703
+799710,BDX,2001-02-05,35.08292770385742
+799711,BDX,2001-02-06,35.70731735229492
+799712,BDX,2001-02-07,35.18048858642578
+799713,BDX,2001-02-08,36.07804870605469
+799714,BDX,2001-02-09,36.12682723999024
+799715,BDX,2001-02-12,36.751220703125
+799716,BDX,2001-02-13,38.04877853393555
+799717,BDX,2001-02-14,36.468292236328125
+799718,BDX,2001-02-15,35.60975646972656
+799719,BDX,2001-02-16,35.8634147644043
+799720,BDX,2001-02-20,36.19512176513672
+799721,BDX,2001-02-21,36.29268264770508
+799722,BDX,2001-02-22,35.502437591552734
+799723,BDX,2001-02-23,34.341461181640625
+799724,BDX,2001-02-26,35.66829299926758
+799725,BDX,2001-02-27,35.01463317871094
+799726,BDX,2001-02-28,35.102439880371094
+799727,BDX,2001-03-01,35.18048858642578
+799728,BDX,2001-03-02,34.975608825683594
+799729,BDX,2001-03-05,34.60487747192383
+799730,BDX,2001-03-06,34.01951217651367
+799731,BDX,2001-03-07,34.18536758422852
+799732,BDX,2001-03-08,34.780487060546875
+799733,BDX,2001-03-09,35.121952056884766
+799734,BDX,2001-03-12,34.64390182495117
+799735,BDX,2001-03-13,34.126827239990234
+799736,BDX,2001-03-14,33.287803649902344
+799737,BDX,2001-03-15,33.07316970825195
+799738,BDX,2001-03-16,31.658536911010746
+799739,BDX,2001-03-19,33.66829299926758
+799740,BDX,2001-03-20,32.780487060546875
+799741,BDX,2001-03-21,33.03414535522461
+799742,BDX,2001-03-22,31.219512939453125
+799743,BDX,2001-03-23,32.20487976074219
+799744,BDX,2001-03-26,32.09756088256836
+799745,BDX,2001-03-27,32.19512176513672
+799746,BDX,2001-03-28,32.341461181640625
+799747,BDX,2001-03-29,33.531707763671875
+799748,BDX,2001-03-30,34.45853805541992
+799749,BDX,2001-04-02,34.29268264770508
+799750,BDX,2001-04-03,33.05365753173828
+799751,BDX,2001-04-04,33.01463317871094
+799752,BDX,2001-04-05,34.126827239990234
+799753,BDX,2001-04-06,33.68780517578125
+799754,BDX,2001-04-09,33.89268112182617
+799755,BDX,2001-04-10,34.08780670166016
+799756,BDX,2001-04-11,33.06341552734375
+799757,BDX,2001-04-12,33.619510650634766
+799758,BDX,2001-04-16,33.502437591552734
+799759,BDX,2001-04-17,34.165855407714844
+799760,BDX,2001-04-18,33.82439041137695
+799761,BDX,2001-04-19,33.024391174316406
+799762,BDX,2001-04-20,32.0
+799763,BDX,2001-04-23,31.54146385192871
+799764,BDX,2001-04-24,30.439023971557617
+799765,BDX,2001-04-25,30.809755325317383
+799766,BDX,2001-04-26,30.83902359008789
+799767,BDX,2001-04-27,31.7560977935791
+799768,BDX,2001-04-30,31.560976028442383
+799769,BDX,2001-05-01,31.95121955871582
+799770,BDX,2001-05-02,31.404878616333008
+799771,BDX,2001-05-03,30.64390182495117
+799772,BDX,2001-05-04,30.73170661926269
+799773,BDX,2001-05-07,31.151220321655277
+799774,BDX,2001-05-08,30.72195053100586
+799775,BDX,2001-05-09,31.16097640991211
+799776,BDX,2001-05-10,29.85365867614746
+799777,BDX,2001-05-11,29.404878616333008
+799778,BDX,2001-05-14,30.029268264770508
+799779,BDX,2001-05-15,30.06829261779785
+799780,BDX,2001-05-16,30.321950912475582
+799781,BDX,2001-05-17,30.2439022064209
+799782,BDX,2001-05-18,30.087804794311523
+799783,BDX,2001-05-21,30.985366821289062
+799784,BDX,2001-05-22,31.47317123413086
+799785,BDX,2001-05-23,30.887805938720703
+799786,BDX,2001-05-24,31.726829528808597
+799787,BDX,2001-05-25,32.370731353759766
+799788,BDX,2001-05-29,32.30244064331055
+799789,BDX,2001-05-30,33.414634704589844
+799790,BDX,2001-05-31,33.49268341064453
+799791,BDX,2001-06-01,34.0
+799792,BDX,2001-06-04,34.468292236328125
+799793,BDX,2001-06-05,35.04390335083008
+799794,BDX,2001-06-06,34.42926788330078
+799795,BDX,2001-06-07,34.43902587890625
+799796,BDX,2001-06-08,34.2634162902832
+799797,BDX,2001-06-11,33.63902282714844
+799798,BDX,2001-06-12,33.80487823486328
+799799,BDX,2001-06-13,34.07804870605469
+799800,BDX,2001-06-14,33.70731735229492
+799801,BDX,2001-06-15,34.126827239990234
+799802,BDX,2001-06-18,34.33170700073242
+799803,BDX,2001-06-19,34.156097412109375
+799804,BDX,2001-06-20,34.92683029174805
+799805,BDX,2001-06-21,35.121952056884766
+799806,BDX,2001-06-22,34.83902359008789
+799807,BDX,2001-06-25,34.53658676147461
+799808,BDX,2001-06-26,34.74146270751953
+799809,BDX,2001-06-27,34.43902587890625
+799810,BDX,2001-06-28,34.70243835449219
+799811,BDX,2001-06-29,34.91707229614258
+799812,BDX,2001-07-02,35.14146423339844
+799813,BDX,2001-07-03,34.84878158569336
+799814,BDX,2001-07-05,35.18048858642578
+799815,BDX,2001-07-06,34.41951370239258
+799816,BDX,2001-07-09,34.79999923706055
+799817,BDX,2001-07-10,34.93658447265625
+799818,BDX,2001-07-11,34.351219177246094
+799819,BDX,2001-07-12,34.7609748840332
+799820,BDX,2001-07-13,35.219512939453125
+799821,BDX,2001-07-16,36.01951217651367
+799822,BDX,2001-07-17,35.79512023925781
+799823,BDX,2001-07-18,35.66829299926758
+799824,BDX,2001-07-19,33.03414535522461
+799825,BDX,2001-07-20,33.89268112182617
+799826,BDX,2001-07-23,33.95122146606445
+799827,BDX,2001-07-24,33.48292541503906
+799828,BDX,2001-07-25,33.54146194458008
+799829,BDX,2001-07-26,33.941463470458984
+799830,BDX,2001-07-27,33.98048782348633
+799831,BDX,2001-07-30,33.60975646972656
+799832,BDX,2001-07-31,33.717071533203125
+799833,BDX,2001-08-01,33.39512252807617
+799834,BDX,2001-08-02,32.751220703125
+799835,BDX,2001-08-03,32.67317199707031
+799836,BDX,2001-08-06,32.91707229614258
+799837,BDX,2001-08-07,33.2390251159668
+799838,BDX,2001-08-08,33.17073059082031
+799839,BDX,2001-08-09,33.775611877441406
+799840,BDX,2001-08-10,33.93170547485352
+799841,BDX,2001-08-13,34.4878044128418
+799842,BDX,2001-08-14,34.7609748840332
+799843,BDX,2001-08-15,35.34634017944336
+799844,BDX,2001-08-16,35.648780822753906
+799845,BDX,2001-08-17,35.60975646972656
+799846,BDX,2001-08-20,36.23414611816406
+799847,BDX,2001-08-21,36.09756088256836
+799848,BDX,2001-08-22,36.54634094238281
+799849,BDX,2001-08-23,36.52682876586914
+799850,BDX,2001-08-24,36.45853805541992
+799851,BDX,2001-08-27,36.45853805541992
+799852,BDX,2001-08-28,36.31219482421875
+799853,BDX,2001-08-29,36.1365852355957
+799854,BDX,2001-08-30,35.35609817504883
+799855,BDX,2001-08-31,35.05365753173828
+799856,BDX,2001-09-04,35.5121955871582
+799857,BDX,2001-09-05,35.317073822021484
+799858,BDX,2001-09-06,34.54634094238281
+799859,BDX,2001-09-07,33.95122146606445
+799860,BDX,2001-09-10,34.478050231933594
+799861,BDX,2001-09-17,35.26829147338867
+799862,BDX,2001-09-18,34.81951141357422
+799863,BDX,2001-09-19,34.44878005981445
+799864,BDX,2001-09-20,33.970733642578125
+799865,BDX,2001-09-21,32.82926940917969
+799866,BDX,2001-09-24,33.43414688110352
+799867,BDX,2001-09-25,33.90243911743164
+799868,BDX,2001-09-26,33.70731735229492
+799869,BDX,2001-09-27,36.63414764404297
+799870,BDX,2001-09-28,36.09756088256836
+799871,BDX,2001-10-01,35.80487823486328
+799872,BDX,2001-10-02,36.14633941650391
+799873,BDX,2001-10-03,36.039024353027344
+799874,BDX,2001-10-04,35.5121955871582
+799875,BDX,2001-10-05,36.56585311889648
+799876,BDX,2001-10-08,36.878047943115234
+799877,BDX,2001-10-09,36.49756240844727
+799878,BDX,2001-10-10,36.79024505615234
+799879,BDX,2001-10-11,37.024391174316406
+799880,BDX,2001-10-12,37.07316970825195
+799881,BDX,2001-10-15,37.18048858642578
+799882,BDX,2001-10-16,37.04390335083008
+799883,BDX,2001-10-17,35.912193298339844
+799884,BDX,2001-10-18,35.853660583496094
+799885,BDX,2001-10-19,35.658538818359375
+799886,BDX,2001-10-22,36.73170852661133
+799887,BDX,2001-10-23,36.4878044128418
+799888,BDX,2001-10-24,36.43902587890625
+799889,BDX,2001-10-25,36.31219482421875
+799890,BDX,2001-10-26,35.80487823486328
+799891,BDX,2001-10-29,35.3756103515625
+799892,BDX,2001-10-30,34.36097717285156
+799893,BDX,2001-10-31,34.92683029174805
+799894,BDX,2001-11-01,36.21463394165039
+799895,BDX,2001-11-02,36.33170700073242
+799896,BDX,2001-11-05,36.95609664916992
+799897,BDX,2001-11-06,36.04877853393555
+799898,BDX,2001-11-07,35.80487823486328
+799899,BDX,2001-11-08,31.97073173522949
+799900,BDX,2001-11-09,33.15121841430664
+799901,BDX,2001-11-12,32.17560958862305
+799902,BDX,2001-11-13,32.878047943115234
+799903,BDX,2001-11-14,32.43902587890625
+799904,BDX,2001-11-15,32.19512176513672
+799905,BDX,2001-11-16,31.42439079284668
+799906,BDX,2001-11-19,31.60975646972656
+799907,BDX,2001-11-20,31.287805557250977
+799908,BDX,2001-11-21,31.239023208618164
+799909,BDX,2001-11-23,31.512195587158203
+799910,BDX,2001-11-26,31.69756126403809
+799911,BDX,2001-11-27,31.69756126403809
+799912,BDX,2001-11-28,32.156097412109375
+799913,BDX,2001-11-29,32.93658447265625
+799914,BDX,2001-11-30,33.04390335083008
+799915,BDX,2001-12-03,33.15121841430664
+799916,BDX,2001-12-04,33.83414459228516
+799917,BDX,2001-12-05,32.8878059387207
+799918,BDX,2001-12-06,32.55609893798828
+799919,BDX,2001-12-07,31.70731735229492
+799920,BDX,2001-12-10,31.239023208618164
+799921,BDX,2001-12-11,31.795122146606445
+799922,BDX,2001-12-12,31.73658561706543
+799923,BDX,2001-12-13,31.512195587158203
+799924,BDX,2001-12-14,31.67804908752441
+799925,BDX,2001-12-17,31.560976028442383
+799926,BDX,2001-12-18,32.09756088256836
+799927,BDX,2001-12-19,32.19512176513672
+799928,BDX,2001-12-20,32.58536529541016
+799929,BDX,2001-12-21,32.692684173583984
+799930,BDX,2001-12-24,33.06341552734375
+799931,BDX,2001-12-26,32.36097717285156
+799932,BDX,2001-12-27,32.2634162902832
+799933,BDX,2001-12-28,32.82926940917969
+799934,BDX,2001-12-31,32.341461181640625
+799935,BDX,2002-01-02,32.478050231933594
+799936,BDX,2002-01-03,31.52195167541504
+799937,BDX,2002-01-04,31.60975646972656
+799938,BDX,2002-01-07,31.365854263305664
+799939,BDX,2002-01-08,31.668292999267575
+799940,BDX,2002-01-09,31.91219520568848
+799941,BDX,2002-01-10,32.282928466796875
+799942,BDX,2002-01-11,32.73170852661133
+799943,BDX,2002-01-14,33.17073059082031
+799944,BDX,2002-01-15,33.01463317871094
+799945,BDX,2002-01-16,33.317073822021484
+799946,BDX,2002-01-17,33.648780822753906
+799947,BDX,2002-01-18,33.414634704589844
+799948,BDX,2002-01-22,33.32682800292969
+799949,BDX,2002-01-23,33.98048782348633
+799950,BDX,2002-01-24,33.648780822753906
+799951,BDX,2002-01-25,34.63414764404297
+799952,BDX,2002-01-28,34.68292617797852
+799953,BDX,2002-01-29,34.224388122558594
+799954,BDX,2002-01-30,34.96585464477539
+799955,BDX,2002-01-31,35.33658599853516
+799956,BDX,2002-02-01,35.56097412109375
+799957,BDX,2002-02-04,35.46341323852539
+799958,BDX,2002-02-05,35.76585388183594
+799959,BDX,2002-02-06,35.46341323852539
+799960,BDX,2002-02-07,35.13170623779297
+799961,BDX,2002-02-08,35.092681884765625
+799962,BDX,2002-02-11,35.79512023925781
+799963,BDX,2002-02-12,36.09756088256836
+799964,BDX,2002-02-13,35.78536605834961
+799965,BDX,2002-02-14,35.843902587890625
+799966,BDX,2002-02-15,36.51707458496094
+799967,BDX,2002-02-19,36.09756088256836
+799968,BDX,2002-02-20,36.01951217651367
+799969,BDX,2002-02-21,35.76585388183594
+799970,BDX,2002-02-22,36.11707305908203
+799971,BDX,2002-02-25,36.10731887817383
+799972,BDX,2002-02-26,36.70243835449219
+799973,BDX,2002-02-27,36.43902587890625
+799974,BDX,2002-02-28,35.79512023925781
+799975,BDX,2002-03-01,36.18536758422852
+799976,BDX,2002-03-04,36.54634094238281
+799977,BDX,2002-03-05,35.80487823486328
+799978,BDX,2002-03-06,35.95122146606445
+799979,BDX,2002-03-07,35.024391174316406
+799980,BDX,2002-03-08,35.619510650634766
+799981,BDX,2002-03-11,35.717071533203125
+799982,BDX,2002-03-12,35.45365905761719
+799983,BDX,2002-03-13,35.66829299926758
+799984,BDX,2002-03-14,35.717071533203125
+799985,BDX,2002-03-15,36.36097717285156
+799986,BDX,2002-03-18,36.21463394165039
+799987,BDX,2002-03-19,35.90243911743164
+799988,BDX,2002-03-20,35.414634704589844
+799989,BDX,2002-03-21,35.60975646972656
+799990,BDX,2002-03-22,35.39512252807617
+799991,BDX,2002-03-25,35.05365753173828
+799992,BDX,2002-03-26,35.47317123413086
+799993,BDX,2002-03-27,36.273170471191406
+799994,BDX,2002-03-28,36.79999923706055
+799995,BDX,2002-04-01,36.06829452514648
+799996,BDX,2002-04-02,35.67804718017578
+799997,BDX,2002-04-03,35.873172760009766
+799998,BDX,2002-04-04,35.79512023925781
+799999,BDX,2002-04-05,35.29756164550781
+800000,BDX,2002-04-08,35.3756103515625
+800001,BDX,2002-04-09,36.19512176513672
+800002,BDX,2002-04-10,37.3853645324707
+800003,BDX,2002-04-11,36.878047943115234
+800004,BDX,2002-04-12,37.28780364990234
+800005,BDX,2002-04-15,37.18048858642578
+800006,BDX,2002-04-16,37.53170776367188
+800007,BDX,2002-04-17,37.01463317871094
+800008,BDX,2002-04-18,36.54634094238281
+800009,BDX,2002-04-19,36.43902587890625
+800010,BDX,2002-04-22,36.79024505615234
+800011,BDX,2002-04-23,36.53658676147461
+800012,BDX,2002-04-24,35.9902458190918
+800013,BDX,2002-04-25,36.86829376220703
+800014,BDX,2002-04-26,36.55609893798828
+800015,BDX,2002-04-29,35.78536605834961
+800016,BDX,2002-04-30,36.2634162902832
+800017,BDX,2002-05-01,36.82926940917969
+800018,BDX,2002-05-02,36.52682876586914
+800019,BDX,2002-05-03,36.43902587890625
+800020,BDX,2002-05-06,36.19512176513672
+800021,BDX,2002-05-07,35.56097412109375
+800022,BDX,2002-05-08,36.28292846679688
+800023,BDX,2002-05-09,35.57073211669922
+800024,BDX,2002-05-10,35.3853645324707
+800025,BDX,2002-05-13,35.629268646240234
+800026,BDX,2002-05-14,35.55121994018555
+800027,BDX,2002-05-15,35.63902282714844
+800028,BDX,2002-05-16,35.70731735229492
+800029,BDX,2002-05-17,36.243900299072266
+800030,BDX,2002-05-20,36.243900299072266
+800031,BDX,2002-05-21,36.43902587890625
+800032,BDX,2002-05-22,36.28292846679688
+800033,BDX,2002-05-23,36.56585311889648
+800034,BDX,2002-05-24,36.52682876586914
+800035,BDX,2002-05-28,36.34146118164063
+800036,BDX,2002-05-29,36.712196350097656
+800037,BDX,2002-05-30,36.77073287963867
+800038,BDX,2002-05-31,36.68292617797852
+800039,BDX,2002-06-03,36.95609664916992
+800040,BDX,2002-06-04,36.29268264770508
+800041,BDX,2002-06-05,36.0097541809082
+800042,BDX,2002-06-06,35.22926712036133
+800043,BDX,2002-06-07,35.414634704589844
+800044,BDX,2002-06-10,35.43414688110352
+800045,BDX,2002-06-11,34.94634246826172
+800046,BDX,2002-06-12,34.243900299072266
+800047,BDX,2002-06-13,34.146339416503906
+800048,BDX,2002-06-14,34.1365852355957
+800049,BDX,2002-06-17,34.77073287963867
+800050,BDX,2002-06-18,35.092681884765625
+800051,BDX,2002-06-19,34.33170700073242
+800052,BDX,2002-06-20,34.146339416503906
+800053,BDX,2002-06-21,33.629268646240234
+800054,BDX,2002-06-24,33.853660583496094
+800055,BDX,2002-06-25,32.83902359008789
+800056,BDX,2002-06-26,33.54146194458008
+800057,BDX,2002-06-27,33.853660583496094
+800058,BDX,2002-06-28,33.60975646972656
+800059,BDX,2002-07-01,32.95609664916992
+800060,BDX,2002-07-02,30.224390029907227
+800061,BDX,2002-07-03,30.28292655944824
+800062,BDX,2002-07-05,31.404878616333008
+800063,BDX,2002-07-08,30.92682838439941
+800064,BDX,2002-07-09,29.85365867614746
+800065,BDX,2002-07-10,29.25853729248047
+800066,BDX,2002-07-11,28.28292655944824
+800067,BDX,2002-07-12,29.200000762939453
+800068,BDX,2002-07-15,28.780487060546875
+800069,BDX,2002-07-16,28.58536529541016
+800070,BDX,2002-07-17,29.52195167541504
+800071,BDX,2002-07-18,27.268293380737305
+800072,BDX,2002-07-19,24.399999618530277
+800073,BDX,2002-07-22,25.229267120361328
+800074,BDX,2002-07-23,24.9951229095459
+800075,BDX,2002-07-24,25.91219520568848
+800076,BDX,2002-07-25,26.31219482421875
+800077,BDX,2002-07-26,26.536584854125977
+800078,BDX,2002-07-29,26.985366821289062
+800079,BDX,2002-07-30,27.80487823486328
+800080,BDX,2002-07-31,28.351219177246094
+800081,BDX,2002-08-01,28.448780059814453
+800082,BDX,2002-08-02,28.66341590881348
+800083,BDX,2002-08-05,27.43414688110352
+800084,BDX,2002-08-06,28.0
+800085,BDX,2002-08-07,28.29268264770508
+800086,BDX,2002-08-08,28.9951229095459
+800087,BDX,2002-08-09,29.170732498168945
+800088,BDX,2002-08-12,29.268293380737305
+800089,BDX,2002-08-13,28.52682876586914
+800090,BDX,2002-08-14,29.073171615600582
+800091,BDX,2002-08-15,29.170732498168945
+800092,BDX,2002-08-16,28.956098556518555
+800093,BDX,2002-08-19,29.7560977935791
+800094,BDX,2002-08-20,29.843902587890625
+800095,BDX,2002-08-21,29.960975646972656
+800096,BDX,2002-08-22,30.634145736694336
+800097,BDX,2002-08-23,30.273170471191406
+800098,BDX,2002-08-26,30.58536529541016
+800099,BDX,2002-08-27,30.0
+800100,BDX,2002-08-28,29.668292999267575
+800101,BDX,2002-08-29,29.463415145874023
+800102,BDX,2002-08-30,29.78536605834961
+800103,BDX,2002-09-03,28.68292617797852
+800104,BDX,2002-09-04,29.560976028442383
+800105,BDX,2002-09-05,29.248779296875
+800106,BDX,2002-09-06,29.70731735229492
+800107,BDX,2002-09-09,29.91219520568848
+800108,BDX,2002-09-10,29.80487823486328
+800109,BDX,2002-09-11,29.70731735229492
+800110,BDX,2002-09-12,29.219512939453125
+800111,BDX,2002-09-13,29.404878616333008
+800112,BDX,2002-09-16,29.560976028442383
+800113,BDX,2002-09-17,28.93658447265625
+800114,BDX,2002-09-18,28.975610733032227
+800115,BDX,2002-09-19,28.25365829467773
+800116,BDX,2002-09-20,28.04878044128418
+800117,BDX,2002-09-23,27.69756126403809
+800118,BDX,2002-09-24,27.287805557250977
+800119,BDX,2002-09-25,28.39024353027344
+800120,BDX,2002-09-26,28.14634132385254
+800121,BDX,2002-09-27,27.93170738220215
+800122,BDX,2002-09-30,27.70731735229492
+800123,BDX,2002-10-01,28.536584854125977
+800124,BDX,2002-10-02,28.039024353027344
+800125,BDX,2002-10-03,28.399999618530277
+800126,BDX,2002-10-04,28.42926788330078
+800127,BDX,2002-10-07,29.121950149536133
+800128,BDX,2002-10-08,28.224390029907227
+800129,BDX,2002-10-09,27.863414764404297
+800130,BDX,2002-10-10,28.19512176513672
+800131,BDX,2002-10-11,28.50731658935547
+800132,BDX,2002-10-14,29.024389266967773
+800133,BDX,2002-10-15,28.536584854125977
+800134,BDX,2002-10-16,28.83902359008789
+800135,BDX,2002-10-17,29.629268646240234
+800136,BDX,2002-10-18,29.463415145874023
+800137,BDX,2002-10-21,29.34634017944336
+800138,BDX,2002-10-22,28.917072296142575
+800139,BDX,2002-10-23,29.13170623779297
+800140,BDX,2002-10-24,28.878049850463867
+800141,BDX,2002-10-25,29.7560977935791
+800142,BDX,2002-10-28,29.336584091186523
+800143,BDX,2002-10-29,29.200000762939453
+800144,BDX,2002-10-30,29.03414535522461
+800145,BDX,2002-10-31,28.79024314880371
+800146,BDX,2002-11-01,29.60975646972656
+800147,BDX,2002-11-04,29.629268646240234
+800148,BDX,2002-11-05,29.97073173522949
+800149,BDX,2002-11-06,30.92682838439941
+800150,BDX,2002-11-07,30.25365829467773
+800151,BDX,2002-11-08,30.04878044128418
+800152,BDX,2002-11-11,29.287805557250977
+800153,BDX,2002-11-12,29.531707763671875
+800154,BDX,2002-11-13,29.43414688110352
+800155,BDX,2002-11-14,29.268293380737305
+800156,BDX,2002-11-15,29.20975685119629
+800157,BDX,2002-11-18,29.57073211669922
+800158,BDX,2002-11-19,28.14634132385254
+800159,BDX,2002-11-20,29.024389266967773
+800160,BDX,2002-11-21,29.18048858642578
+800161,BDX,2002-11-22,29.317073822021484
+800162,BDX,2002-11-25,28.9951229095459
+800163,BDX,2002-11-26,28.799999237060547
+800164,BDX,2002-11-27,28.79024314880371
+800165,BDX,2002-11-29,28.94634056091309
+800166,BDX,2002-12-02,29.27804946899414
+800167,BDX,2002-12-03,29.463415145874023
+800168,BDX,2002-12-04,29.70731735229492
+800169,BDX,2002-12-05,29.91219520568848
+800170,BDX,2002-12-06,30.15609741210937
+800171,BDX,2002-12-09,30.15609741210937
+800172,BDX,2002-12-10,29.88292694091797
+800173,BDX,2002-12-11,29.892683029174805
+800174,BDX,2002-12-12,29.91219520568848
+800175,BDX,2002-12-13,29.921951293945312
+800176,BDX,2002-12-16,30.0
+800177,BDX,2002-12-17,29.668292999267575
+800178,BDX,2002-12-18,29.892683029174805
+800179,BDX,2002-12-19,29.6195125579834
+800180,BDX,2002-12-20,30.11707305908203
+800181,BDX,2002-12-23,29.824390411376957
+800182,BDX,2002-12-24,29.746341705322266
+800183,BDX,2002-12-26,29.746341705322266
+800184,BDX,2002-12-27,29.69756126403809
+800185,BDX,2002-12-30,29.67804908752441
+800186,BDX,2002-12-31,29.941463470458984
+800187,BDX,2003-01-02,30.770732879638672
+800188,BDX,2003-01-03,29.85365867614746
+800189,BDX,2003-01-06,29.73658561706543
+800190,BDX,2003-01-07,29.629268646240234
+800191,BDX,2003-01-08,29.112194061279297
+800192,BDX,2003-01-09,28.73170661926269
+800193,BDX,2003-01-10,28.878049850463867
+800194,BDX,2003-01-13,29.39512252807617
+800195,BDX,2003-01-14,29.3756103515625
+800196,BDX,2003-01-15,29.27804946899414
+800197,BDX,2003-01-16,29.3756103515625
+800198,BDX,2003-01-17,29.268293380737305
+800199,BDX,2003-01-21,29.7560977935791
+800200,BDX,2003-01-22,29.239023208618164
+800201,BDX,2003-01-23,31.54146385192871
+800202,BDX,2003-01-24,31.512195587158203
+800203,BDX,2003-01-27,31.70731735229492
+800204,BDX,2003-01-28,32.70243835449219
+800205,BDX,2003-01-29,32.63414764404297
+800206,BDX,2003-01-30,32.23414611816406
+800207,BDX,2003-01-31,32.0
+800208,BDX,2003-02-03,31.68780517578125
+800209,BDX,2003-02-04,31.121950149536133
+800210,BDX,2003-02-05,31.170732498168945
+800211,BDX,2003-02-06,31.29756164550781
+800212,BDX,2003-02-07,30.86829376220703
+800213,BDX,2003-02-10,31.219512939453125
+800214,BDX,2003-02-11,30.92682838439941
+800215,BDX,2003-02-12,30.614633560180664
+800216,BDX,2003-02-13,30.780487060546875
+800217,BDX,2003-02-14,31.365854263305664
+800218,BDX,2003-02-18,32.07804870605469
+800219,BDX,2003-02-19,32.126827239990234
+800220,BDX,2003-02-20,32.65365982055664
+800221,BDX,2003-02-21,33.248779296875
+800222,BDX,2003-02-24,32.39024353027344
+800223,BDX,2003-02-25,32.780487060546875
+800224,BDX,2003-02-26,32.60487747192383
+800225,BDX,2003-02-27,33.34634017944336
+800226,BDX,2003-02-28,33.56097412109375
+800227,BDX,2003-03-03,33.287803649902344
+800228,BDX,2003-03-04,32.663414001464844
+800229,BDX,2003-03-05,32.975608825683594
+800230,BDX,2003-03-06,32.975608825683594
+800231,BDX,2003-03-07,33.13170623779297
+800232,BDX,2003-03-10,32.029266357421875
+800233,BDX,2003-03-11,31.49268341064453
+800234,BDX,2003-03-12,31.63902473449707
+800235,BDX,2003-03-13,32.780487060546875
+800236,BDX,2003-03-14,31.90243911743164
+800237,BDX,2003-03-17,32.565853118896484
+800238,BDX,2003-03-18,33.756099700927734
+800239,BDX,2003-03-19,33.42438888549805
+800240,BDX,2003-03-20,33.80487823486328
+800241,BDX,2003-03-21,34.897560119628906
+800242,BDX,2003-03-24,34.068294525146484
+800243,BDX,2003-03-25,34.11707305908203
+800244,BDX,2003-03-26,33.36585235595703
+800245,BDX,2003-03-27,33.16097640991211
+800246,BDX,2003-03-28,33.83414459228516
+800247,BDX,2003-03-31,33.599998474121094
+800248,BDX,2003-04-01,34.10731887817383
+800249,BDX,2003-04-02,34.0
+800250,BDX,2003-04-03,33.76585388183594
+800251,BDX,2003-04-04,33.18048858642578
+800252,BDX,2003-04-07,33.26829147338867
+800253,BDX,2003-04-08,33.1121940612793
+800254,BDX,2003-04-09,32.79999923706055
+800255,BDX,2003-04-10,33.07316970825195
+800256,BDX,2003-04-11,32.20487976074219
+800257,BDX,2003-04-14,32.146339416503906
+800258,BDX,2003-04-15,31.80487823486328
+800259,BDX,2003-04-16,31.121950149536133
+800260,BDX,2003-04-17,31.268293380737305
+800261,BDX,2003-04-21,31.3756103515625
+800262,BDX,2003-04-22,32.29268264770508
+800263,BDX,2003-04-23,32.94634246826172
+800264,BDX,2003-04-24,32.58536529541016
+800265,BDX,2003-04-25,34.497562408447266
+800266,BDX,2003-04-28,34.45853805541992
+800267,BDX,2003-04-29,34.68292617797852
+800268,BDX,2003-04-30,34.53658676147461
+800269,BDX,2003-05-01,34.29268264770508
+800270,BDX,2003-05-02,34.7609748840332
+800271,BDX,2003-05-05,35.121952056884766
+800272,BDX,2003-05-06,35.29756164550781
+800273,BDX,2003-05-07,35.60975646972656
+800274,BDX,2003-05-08,35.60975646972656
+800275,BDX,2003-05-09,36.0
+800276,BDX,2003-05-12,36.85853576660156
+800277,BDX,2003-05-13,36.43902587890625
+800278,BDX,2003-05-14,36.60487747192383
+800279,BDX,2003-05-15,36.79999923706055
+800280,BDX,2003-05-16,36.17560958862305
+800281,BDX,2003-05-19,35.54146194458008
+800282,BDX,2003-05-20,35.658538818359375
+800283,BDX,2003-05-21,37.01463317871094
+800284,BDX,2003-05-22,37.01463317871094
+800285,BDX,2003-05-23,36.78048706054688
+800286,BDX,2003-05-27,37.55121994018555
+800287,BDX,2003-05-28,37.75609970092773
+800288,BDX,2003-05-29,38.243900299072266
+800289,BDX,2003-05-30,39.024391174316406
+800290,BDX,2003-06-02,39.32682800292969
+800291,BDX,2003-06-03,39.26829147338867
+800292,BDX,2003-06-04,39.41463470458984
+800293,BDX,2003-06-05,39.44390106201172
+800294,BDX,2003-06-06,39.209754943847656
+800295,BDX,2003-06-09,38.58536529541016
+800296,BDX,2003-06-10,39.219512939453125
+800297,BDX,2003-06-11,39.17073059082031
+800298,BDX,2003-06-12,39.17073059082031
+800299,BDX,2003-06-13,39.16097640991211
+800300,BDX,2003-06-16,39.22926712036133
+800301,BDX,2003-06-17,39.404876708984375
+800302,BDX,2003-06-18,39.39512252807617
+800303,BDX,2003-06-19,37.45365905761719
+800304,BDX,2003-06-20,36.86829376220703
+800305,BDX,2003-06-23,36.53658676147461
+800306,BDX,2003-06-24,36.692684173583984
+800307,BDX,2003-06-25,36.70243835449219
+800308,BDX,2003-06-26,37.521949768066406
+800309,BDX,2003-06-27,37.56097412109375
+800310,BDX,2003-06-30,37.90243911743164
+800311,BDX,2003-07-01,38.33170700073242
+800312,BDX,2003-07-02,39.024391174316406
+800313,BDX,2003-07-03,38.54634094238281
+800314,BDX,2003-07-07,38.78048706054688
+800315,BDX,2003-07-08,38.897560119628906
+800316,BDX,2003-07-09,37.70731735229492
+800317,BDX,2003-07-10,37.56097412109375
+800318,BDX,2003-07-11,37.5121955871582
+800319,BDX,2003-07-14,37.44390106201172
+800320,BDX,2003-07-15,37.29756164550781
+800321,BDX,2003-07-16,36.897560119628906
+800322,BDX,2003-07-17,36.468292236328125
+800323,BDX,2003-07-18,36.43902587890625
+800324,BDX,2003-07-21,36.53658676147461
+800325,BDX,2003-07-22,37.46341323852539
+800326,BDX,2003-07-23,37.67804718017578
+800327,BDX,2003-07-24,36.0
+800328,BDX,2003-07-25,36.4878044128418
+800329,BDX,2003-07-28,36.57561111450195
+800330,BDX,2003-07-29,36.79024505615234
+800331,BDX,2003-07-30,36.64390182495117
+800332,BDX,2003-07-31,35.7365837097168
+800333,BDX,2003-08-01,35.90243911743164
+800334,BDX,2003-08-04,35.36585235595703
+800335,BDX,2003-08-05,36.06829452514648
+800336,BDX,2003-08-06,36.51707458496094
+800337,BDX,2003-08-07,36.6146354675293
+800338,BDX,2003-08-08,36.73170852661133
+800339,BDX,2003-08-11,36.79999923706055
+800340,BDX,2003-08-12,37.2390251159668
+800341,BDX,2003-08-13,37.25853729248047
+800342,BDX,2003-08-14,38.039024353027344
+800343,BDX,2003-08-15,38.4878044128418
+800344,BDX,2003-08-18,38.30244064331055
+800345,BDX,2003-08-19,37.46341323852539
+800346,BDX,2003-08-20,36.878047943115234
+800347,BDX,2003-08-21,36.43902587890625
+800348,BDX,2003-08-22,35.20000076293945
+800349,BDX,2003-08-25,35.307315826416016
+800350,BDX,2003-08-26,35.726829528808594
+800351,BDX,2003-08-27,35.3756103515625
+800352,BDX,2003-08-28,35.26829147338867
+800353,BDX,2003-08-29,35.648780822753906
+800354,BDX,2003-09-02,35.90243911743164
+800355,BDX,2003-09-03,35.80487823486328
+800356,BDX,2003-09-04,35.95122146606445
+800357,BDX,2003-09-05,35.248779296875
+800358,BDX,2003-09-08,35.8634147644043
+800359,BDX,2003-09-09,35.22926712036133
+800360,BDX,2003-09-10,35.658538818359375
+800361,BDX,2003-09-11,35.56097412109375
+800362,BDX,2003-09-12,35.619510650634766
+800363,BDX,2003-09-15,36.04877853393555
+800364,BDX,2003-09-16,35.8634147644043
+800365,BDX,2003-09-17,36.09756088256836
+800366,BDX,2003-09-18,36.4878044128418
+800367,BDX,2003-09-19,37.07316970825195
+800368,BDX,2003-09-22,35.95122146606445
+800369,BDX,2003-09-23,35.98048782348633
+800370,BDX,2003-09-24,34.995121002197266
+800371,BDX,2003-09-25,34.6243896484375
+800372,BDX,2003-09-26,34.712196350097656
+800373,BDX,2003-09-29,34.96585464477539
+800374,BDX,2003-09-30,35.2390251159668
+800375,BDX,2003-10-01,36.02926635742188
+800376,BDX,2003-10-02,35.658538818359375
+800377,BDX,2003-10-03,36.243900299072266
+800378,BDX,2003-10-06,35.970733642578125
+800379,BDX,2003-10-07,35.80487823486328
+800380,BDX,2003-10-08,36.09756088256836
+800381,BDX,2003-10-09,36.58536529541016
+800382,BDX,2003-10-10,36.67317199707031
+800383,BDX,2003-10-13,36.53658676147461
+800384,BDX,2003-10-14,36.63414764404297
+800385,BDX,2003-10-15,36.57561111450195
+800386,BDX,2003-10-16,36.692684173583984
+800387,BDX,2003-10-17,36.45853805541992
+800388,BDX,2003-10-20,36.93658447265625
+800389,BDX,2003-10-21,36.67317199707031
+800390,BDX,2003-10-22,35.60975646972656
+800391,BDX,2003-10-23,35.024391174316406
+800392,BDX,2003-10-24,35.01463317871094
+800393,BDX,2003-10-27,35.13170623779297
+800394,BDX,2003-10-28,35.814632415771484
+800395,BDX,2003-10-29,35.67804718017578
+800396,BDX,2003-10-30,35.414634704589844
+800397,BDX,2003-10-31,35.66829299926758
+800398,BDX,2003-11-03,35.68780517578125
+800399,BDX,2003-11-04,35.629268646240234
+800400,BDX,2003-11-05,35.60975646972656
+800401,BDX,2003-11-06,35.5121955871582
+800402,BDX,2003-11-07,35.36585235595703
+800403,BDX,2003-11-10,34.83902359008789
+800404,BDX,2003-11-11,35.07316970825195
+800405,BDX,2003-11-12,35.57073211669922
+800406,BDX,2003-11-13,36.92683029174805
+800407,BDX,2003-11-14,36.9756088256836
+800408,BDX,2003-11-17,36.6146354675293
+800409,BDX,2003-11-18,36.85853576660156
+800410,BDX,2003-11-19,37.024391174316406
+800411,BDX,2003-11-20,36.907318115234375
+800412,BDX,2003-11-21,37.658538818359375
+800413,BDX,2003-11-24,37.92195129394531
+800414,BDX,2003-11-25,38.907318115234375
+800415,BDX,2003-11-26,38.92683029174805
+800416,BDX,2003-11-28,39.05365753173828
+800417,BDX,2003-12-01,39.20000076293945
+800418,BDX,2003-12-02,39.27804946899414
+800419,BDX,2003-12-03,39.502437591552734
+800420,BDX,2003-12-04,39.66829299926758
+800421,BDX,2003-12-05,38.94634246826172
+800422,BDX,2003-12-08,38.91707229614258
+800423,BDX,2003-12-09,38.30244064331055
+800424,BDX,2003-12-10,38.79999923706055
+800425,BDX,2003-12-11,39.32682800292969
+800426,BDX,2003-12-12,39.5121955871582
+800427,BDX,2003-12-15,39.31707382202149
+800428,BDX,2003-12-16,39.47317123413086
+800429,BDX,2003-12-17,39.35609817504883
+800430,BDX,2003-12-18,39.121952056884766
+800431,BDX,2003-12-19,39.1121940612793
+800432,BDX,2003-12-22,38.83902359008789
+800433,BDX,2003-12-23,38.897560119628906
+800434,BDX,2003-12-24,39.05365753173828
+800435,BDX,2003-12-26,39.26829147338867
+800436,BDX,2003-12-29,40.370731353759766
+800437,BDX,2003-12-30,40.43902587890625
+800438,BDX,2003-12-31,40.1365852355957
+800439,BDX,2004-01-02,40.02926635742188
+800440,BDX,2004-01-05,40.63414764404297
+800441,BDX,2004-01-06,40.878047943115234
+800442,BDX,2004-01-07,41.29756164550781
+800443,BDX,2004-01-08,41.5121955871582
+800444,BDX,2004-01-09,41.092681884765625
+800445,BDX,2004-01-12,41.307315826416016
+800446,BDX,2004-01-13,41.15121841430664
+800447,BDX,2004-01-14,41.5121955871582
+800448,BDX,2004-01-15,41.853660583496094
+800449,BDX,2004-01-16,42.57561111450195
+800450,BDX,2004-01-20,42.33170700073242
+800451,BDX,2004-01-21,42.68292617797852
+800452,BDX,2004-01-22,43.3853645324707
+800453,BDX,2004-01-23,43.190242767333984
+800454,BDX,2004-01-26,43.60975646972656
+800455,BDX,2004-01-27,43.07316970825195
+800456,BDX,2004-01-28,42.31219482421875
+800457,BDX,2004-01-29,43.76585388183594
+800458,BDX,2004-01-30,43.960975646972656
+800459,BDX,2004-02-02,45.07316970825195
+800460,BDX,2004-02-03,44.93658447265625
+800461,BDX,2004-02-04,45.18048858642578
+800462,BDX,2004-02-05,45.248779296875
+800463,BDX,2004-02-06,46.45853805541992
+800464,BDX,2004-02-09,46.878047943115234
+800465,BDX,2004-02-10,46.82926940917969
+800466,BDX,2004-02-11,48.64390182495117
+800467,BDX,2004-02-12,47.58048629760742
+800468,BDX,2004-02-13,47.60975646972656
+800469,BDX,2004-02-17,47.48292541503906
+800470,BDX,2004-02-18,47.75609970092773
+800471,BDX,2004-02-19,47.68780517578125
+800472,BDX,2004-02-20,47.1121940612793
+800473,BDX,2004-02-23,46.98536682128906
+800474,BDX,2004-02-24,47.63902282714844
+800475,BDX,2004-02-25,47.56097412109375
+800476,BDX,2004-02-26,47.35609817504883
+800477,BDX,2004-02-27,47.46341323852539
+800478,BDX,2004-03-01,48.34146118164063
+800479,BDX,2004-03-02,48.02926635742188
+800480,BDX,2004-03-03,47.717071533203125
+800481,BDX,2004-03-04,47.726829528808594
+800482,BDX,2004-03-05,47.62926864624024
+800483,BDX,2004-03-08,48.67317199707031
+800484,BDX,2004-03-09,48.19512176513672
+800485,BDX,2004-03-10,47.5121955871582
+800486,BDX,2004-03-11,45.873172760009766
+800487,BDX,2004-03-12,46.243900299072266
+800488,BDX,2004-03-15,45.853660583496094
+800489,BDX,2004-03-16,46.0097541809082
+800490,BDX,2004-03-17,46.34146118164063
+800491,BDX,2004-03-18,46.4878044128418
+800492,BDX,2004-03-19,46.65365982055664
+800493,BDX,2004-03-22,46.156097412109375
+800494,BDX,2004-03-23,46.45853805541992
+800495,BDX,2004-03-24,46.92683029174805
+800496,BDX,2004-03-25,47.024391174316406
+800497,BDX,2004-03-26,46.58536529541016
+800498,BDX,2004-03-29,47.5121955871582
+800499,BDX,2004-03-30,47.55121994018555
+800500,BDX,2004-03-31,47.29756164550781
+800501,BDX,2004-04-01,48.56585311889648
+800502,BDX,2004-04-02,48.6243896484375
+800503,BDX,2004-04-05,49.28780364990234
+800504,BDX,2004-04-06,48.29268264770508
+800505,BDX,2004-04-07,48.23414611816406
+800506,BDX,2004-04-08,47.79512023925781
+800507,BDX,2004-04-12,48.380489349365234
+800508,BDX,2004-04-13,47.34634017944336
+800509,BDX,2004-04-14,47.95122146606445
+800510,BDX,2004-04-15,47.69755935668945
+800511,BDX,2004-04-16,48.43902587890625
+800512,BDX,2004-04-19,49.121952056884766
+800513,BDX,2004-04-20,49.36585235595703
+800514,BDX,2004-04-21,50.79999923706055
+800515,BDX,2004-04-22,51.95122146606445
+800516,BDX,2004-04-23,51.521949768066406
+800517,BDX,2004-04-26,50.08780670166016
+800518,BDX,2004-04-27,49.36585235595703
+800519,BDX,2004-04-28,48.43902587890625
+800520,BDX,2004-04-29,48.907318115234375
+800521,BDX,2004-04-30,49.31707382202149
+800522,BDX,2004-05-03,49.404876708984375
+800523,BDX,2004-05-04,49.36585235595703
+800524,BDX,2004-05-05,50.52682876586914
+800525,BDX,2004-05-06,50.18536758422852
+800526,BDX,2004-05-07,49.44390106201172
+800527,BDX,2004-05-10,48.40975570678711
+800528,BDX,2004-05-11,48.55609893798828
+800529,BDX,2004-05-12,47.80487823486328
+800530,BDX,2004-05-13,47.79512023925781
+800531,BDX,2004-05-14,47.22926712036133
+800532,BDX,2004-05-17,46.58536529541016
+800533,BDX,2004-05-18,46.57561111450195
+800534,BDX,2004-05-19,46.9756088256836
+800535,BDX,2004-05-20,46.9756088256836
+800536,BDX,2004-05-21,47.57073211669922
+800537,BDX,2004-05-24,47.59024429321289
+800538,BDX,2004-05-25,47.84390258789063
+800539,BDX,2004-05-26,47.95122146606445
+800540,BDX,2004-05-27,48.273170471191406
+800541,BDX,2004-05-28,49.092681884765625
+800542,BDX,2004-06-01,49.34634017944336
+800543,BDX,2004-06-02,49.67804718017578
+800544,BDX,2004-06-03,49.60975646972656
+800545,BDX,2004-06-04,49.15121841430664
+800546,BDX,2004-06-07,50.14633941650391
+800547,BDX,2004-06-08,50.224388122558594
+800548,BDX,2004-06-09,50.02926635742188
+800549,BDX,2004-06-10,50.809757232666016
+800550,BDX,2004-06-14,50.09756088256836
+800551,BDX,2004-06-15,50.1365852355957
+800552,BDX,2004-06-16,50.45853805541992
+800553,BDX,2004-06-17,51.121952056884766
+800554,BDX,2004-06-18,51.64878082275391
+800555,BDX,2004-06-21,51.91219329833984
+800556,BDX,2004-06-22,51.16097640991211
+800557,BDX,2004-06-23,50.72195053100586
+800558,BDX,2004-06-24,50.243900299072266
+800559,BDX,2004-06-25,49.3756103515625
+800560,BDX,2004-06-28,49.26829147338867
+800561,BDX,2004-06-29,49.219512939453125
+800562,BDX,2004-06-30,50.53658676147461
+800563,BDX,2004-07-01,48.04877853393555
+800564,BDX,2004-07-02,48.28292846679688
+800565,BDX,2004-07-06,47.95122146606445
+800566,BDX,2004-07-07,48.65365982055664
+800567,BDX,2004-07-08,48.53658676147461
+800568,BDX,2004-07-09,46.96585464477539
+800569,BDX,2004-07-12,47.024391174316406
+800570,BDX,2004-07-13,47.35609817504883
+800571,BDX,2004-07-14,47.26829147338867
+800572,BDX,2004-07-15,47.873172760009766
+800573,BDX,2004-07-16,46.7609748840332
+800574,BDX,2004-07-19,46.84878158569336
+800575,BDX,2004-07-20,47.22926712036133
+800576,BDX,2004-07-21,46.53658676147461
+800577,BDX,2004-07-22,45.76585388183594
+800578,BDX,2004-07-23,45.36585235595703
+800579,BDX,2004-07-26,45.78536605834961
+800580,BDX,2004-07-27,46.17560958862305
+800581,BDX,2004-07-28,45.853660583496094
+800582,BDX,2004-07-29,45.94146347045898
+800583,BDX,2004-07-30,46.07804870605469
+800584,BDX,2004-08-02,46.40975570678711
+800585,BDX,2004-08-03,46.897560119628906
+800586,BDX,2004-08-04,46.96585464477539
+800587,BDX,2004-08-05,46.33170700073242
+800588,BDX,2004-08-06,45.48292541503906
+800589,BDX,2004-08-09,45.27804946899414
+800590,BDX,2004-08-10,46.19512176513672
+800591,BDX,2004-08-11,47.024391174316406
+800592,BDX,2004-08-12,46.85853576660156
+800593,BDX,2004-08-13,46.51707458496094
+800594,BDX,2004-08-16,46.41951370239258
+800595,BDX,2004-08-17,46.243900299072266
+800596,BDX,2004-08-18,46.68292617797852
+800597,BDX,2004-08-19,46.751220703125
+800598,BDX,2004-08-20,47.219512939453125
+800599,BDX,2004-08-23,46.66341400146485
+800600,BDX,2004-08-24,46.66341400146485
+800601,BDX,2004-08-25,46.712196350097656
+800602,BDX,2004-08-26,46.224388122558594
+800603,BDX,2004-08-27,46.18536758422852
+800604,BDX,2004-08-30,45.853660583496094
+800605,BDX,2004-08-31,46.94634246826172
+800606,BDX,2004-09-01,47.56097412109375
+800607,BDX,2004-09-02,48.6146354675293
+800608,BDX,2004-09-03,48.2634162902832
+800609,BDX,2004-09-07,49.32682800292969
+800610,BDX,2004-09-08,49.3853645324707
+800611,BDX,2004-09-09,49.14146423339844
+800612,BDX,2004-09-10,48.98536682128906
+800613,BDX,2004-09-13,49.01463317871094
+800614,BDX,2004-09-14,50.156097412109375
+800615,BDX,2004-09-15,50.11707305908203
+800616,BDX,2004-09-16,49.75609970092773
+800617,BDX,2004-09-17,49.658538818359375
+800618,BDX,2004-09-20,49.68780517578125
+800619,BDX,2004-09-21,50.54634094238281
+800620,BDX,2004-09-22,49.32682800292969
+800621,BDX,2004-09-23,49.3756103515625
+800622,BDX,2004-09-24,50.31219482421875
+800623,BDX,2004-09-27,49.98048782348633
+800624,BDX,2004-09-28,50.09756088256836
+800625,BDX,2004-09-29,49.63902282714844
+800626,BDX,2004-09-30,50.43902587890625
+800627,BDX,2004-10-01,51.56097412109375
+800628,BDX,2004-10-04,51.219512939453125
+800629,BDX,2004-10-05,50.58536529541016
+800630,BDX,2004-10-06,51.34634017944336
+800631,BDX,2004-10-07,50.06829452514648
+800632,BDX,2004-10-08,49.56097412109375
+800633,BDX,2004-10-11,49.66829299926758
+800634,BDX,2004-10-12,50.32195281982422
+800635,BDX,2004-10-13,48.85853576660156
+800636,BDX,2004-10-14,48.74146270751953
+800637,BDX,2004-10-15,49.092681884765625
+800638,BDX,2004-10-18,49.58048629760742
+800639,BDX,2004-10-19,48.907318115234375
+800640,BDX,2004-10-20,49.76585388183594
+800641,BDX,2004-10-21,49.20000076293945
+800642,BDX,2004-10-22,49.18048858642578
+800643,BDX,2004-10-25,48.31219482421875
+800644,BDX,2004-10-26,50.34146118164063
+800645,BDX,2004-10-27,50.12682723999024
+800646,BDX,2004-10-28,50.65365982055664
+800647,BDX,2004-10-29,51.219512939453125
+800648,BDX,2004-11-01,50.351219177246094
+800649,BDX,2004-11-02,49.80487823486328
+800650,BDX,2004-11-03,50.43902587890625
+800651,BDX,2004-11-04,50.51707458496094
+800652,BDX,2004-11-05,51.04390335083008
+800653,BDX,2004-11-08,52.23414611816406
+800654,BDX,2004-11-09,52.380489349365234
+800655,BDX,2004-11-10,51.91219329833984
+800656,BDX,2004-11-11,52.63414764404297
+800657,BDX,2004-11-12,53.1121940612793
+800658,BDX,2004-11-15,53.64878082275391
+800659,BDX,2004-11-16,53.20000076293945
+800660,BDX,2004-11-17,53.307315826416016
+800661,BDX,2004-11-18,52.92683029174805
+800662,BDX,2004-11-19,52.54634094238281
+800663,BDX,2004-11-22,53.3853645324707
+800664,BDX,2004-11-23,52.92683029174805
+800665,BDX,2004-11-24,52.878047943115234
+800666,BDX,2004-11-26,52.77073287963867
+800667,BDX,2004-11-29,53.64878082275391
+800668,BDX,2004-11-30,53.44390106201172
+800669,BDX,2004-12-01,54.10731887817383
+800670,BDX,2004-12-02,54.68292617797852
+800671,BDX,2004-12-03,54.79999923706055
+800672,BDX,2004-12-06,54.49756240844727
+800673,BDX,2004-12-07,54.34146118164063
+800674,BDX,2004-12-08,54.68292617797852
+800675,BDX,2004-12-09,55.26829147338867
+800676,BDX,2004-12-10,54.92683029174805
+800677,BDX,2004-12-13,55.60975646972656
+800678,BDX,2004-12-14,56.08780670166016
+800679,BDX,2004-12-15,55.46341323852539
+800680,BDX,2004-12-16,56.29268264770508
+800681,BDX,2004-12-17,56.41951370239258
+800682,BDX,2004-12-20,55.502437591552734
+800683,BDX,2004-12-21,55.68780517578125
+800684,BDX,2004-12-22,55.68780517578125
+800685,BDX,2004-12-23,55.55121994018555
+800686,BDX,2004-12-27,55.307315826416016
+800687,BDX,2004-12-28,55.75609970092773
+800688,BDX,2004-12-29,55.63902282714844
+800689,BDX,2004-12-30,55.34634017944336
+800690,BDX,2004-12-31,55.41463470458984
+800691,BDX,2005-01-03,54.64390182495117
+800692,BDX,2005-01-04,54.0097541809082
+800693,BDX,2005-01-05,53.70731735229492
+800694,BDX,2005-01-06,53.717071533203125
+800695,BDX,2005-01-07,53.521949768066406
+800696,BDX,2005-01-10,52.9756088256836
+800697,BDX,2005-01-11,52.63414764404297
+800698,BDX,2005-01-12,53.521949768066406
+800699,BDX,2005-01-13,52.58536529541016
+800700,BDX,2005-01-14,52.83902359008789
+800701,BDX,2005-01-18,53.66829299926758
+800702,BDX,2005-01-19,53.26829147338867
+800703,BDX,2005-01-20,53.121952056884766
+800704,BDX,2005-01-21,52.7609748840332
+800705,BDX,2005-01-24,52.79024505615234
+800706,BDX,2005-01-25,52.96585464477539
+800707,BDX,2005-01-26,54.57561111450195
+800708,BDX,2005-01-27,55.04390335083008
+800709,BDX,2005-01-28,55.024391174316406
+800710,BDX,2005-01-31,55.26829147338867
+800711,BDX,2005-02-01,56.19512176513672
+800712,BDX,2005-02-02,57.970733642578125
+800713,BDX,2005-02-03,57.98048782348633
+800714,BDX,2005-02-04,57.83414459228516
+800715,BDX,2005-02-07,58.273170471191406
+800716,BDX,2005-02-08,57.95122146606445
+800717,BDX,2005-02-09,57.190242767333984
+800718,BDX,2005-02-10,57.39512252807617
+800719,BDX,2005-02-11,57.521949768066406
+800720,BDX,2005-02-14,57.39512252807617
+800721,BDX,2005-02-15,57.94146347045898
+800722,BDX,2005-02-16,56.96585464477539
+800723,BDX,2005-02-17,56.65365982055664
+800724,BDX,2005-02-18,57.26829147338867
+800725,BDX,2005-02-22,57.2390251159668
+800726,BDX,2005-02-23,57.31707382202149
+800727,BDX,2005-02-24,58.20487976074219
+800728,BDX,2005-02-25,58.49756240844727
+800729,BDX,2005-02-28,58.40975570678711
+800730,BDX,2005-03-01,58.41951370239258
+800731,BDX,2005-03-02,58.243900299072266
+800732,BDX,2005-03-03,58.51707458496094
+800733,BDX,2005-03-04,57.95122146606445
+800734,BDX,2005-03-07,57.90243911743164
+800735,BDX,2005-03-08,57.41463470458984
+800736,BDX,2005-03-09,56.63414764404297
+800737,BDX,2005-03-10,57.07316970825195
+800738,BDX,2005-03-11,57.45365905761719
+800739,BDX,2005-03-14,57.69755935668945
+800740,BDX,2005-03-15,57.41463470458984
+800741,BDX,2005-03-16,56.878047943115234
+800742,BDX,2005-03-17,57.32682800292969
+800743,BDX,2005-03-18,57.70731735229492
+800744,BDX,2005-03-21,57.64878082275391
+800745,BDX,2005-03-22,57.190242767333984
+800746,BDX,2005-03-23,57.36585235595703
+800747,BDX,2005-03-24,57.004878997802734
+800748,BDX,2005-03-28,57.41463470458984
+800749,BDX,2005-03-29,57.46341323852539
+800750,BDX,2005-03-30,57.68780517578125
+800751,BDX,2005-03-31,56.99512100219727
+800752,BDX,2005-04-01,56.156097412109375
+800753,BDX,2005-04-04,55.80487823486328
+800754,BDX,2005-04-05,56.67317199707031
+800755,BDX,2005-04-06,57.05365753173828
+800756,BDX,2005-04-07,57.82439041137695
+800757,BDX,2005-04-08,57.01463317871094
+800758,BDX,2005-04-11,56.94634246826172
+800759,BDX,2005-04-12,57.08292770385742
+800760,BDX,2005-04-13,57.20000076293945
+800761,BDX,2005-04-14,56.56585311889648
+800762,BDX,2005-04-15,55.68780517578125
+800763,BDX,2005-04-18,55.717071533203125
+800764,BDX,2005-04-19,55.32682800292969
+800765,BDX,2005-04-20,54.67317199707031
+800766,BDX,2005-04-21,56.20487976074219
+800767,BDX,2005-04-22,55.75609970092773
+800768,BDX,2005-04-25,55.80487823486328
+800769,BDX,2005-04-26,55.17073059082031
+800770,BDX,2005-04-27,57.29756164550781
+800771,BDX,2005-04-28,56.7609748840332
+800772,BDX,2005-04-29,57.092681884765625
+800773,BDX,2005-05-02,57.60975646972656
+800774,BDX,2005-05-03,57.726829528808594
+800775,BDX,2005-05-04,58.19512176513672
+800776,BDX,2005-05-05,58.156097412109375
+800777,BDX,2005-05-06,58.04877853393555
+800778,BDX,2005-05-09,58.14633941650391
+800779,BDX,2005-05-10,57.726829528808594
+800780,BDX,2005-05-11,57.68780517578125
+800781,BDX,2005-05-12,57.44390106201172
+800782,BDX,2005-05-13,57.209754943847656
+800783,BDX,2005-05-16,57.60975646972656
+800784,BDX,2005-05-17,57.619510650634766
+800785,BDX,2005-05-18,57.56097412109375
+800786,BDX,2005-05-19,57.56097412109375
+800787,BDX,2005-05-20,57.28780364990234
+800788,BDX,2005-05-23,57.46341323852539
+800789,BDX,2005-05-24,56.84878158569336
+800790,BDX,2005-05-25,56.34146118164063
+800791,BDX,2005-05-26,56.23414611816406
+800792,BDX,2005-05-27,56.0
+800793,BDX,2005-05-31,56.04877853393555
+800794,BDX,2005-06-01,56.10731887817383
+800795,BDX,2005-06-02,55.64878082275391
+800796,BDX,2005-06-03,55.024391174316406
+800797,BDX,2005-06-06,54.809757232666016
+800798,BDX,2005-06-07,55.32682800292969
+800799,BDX,2005-06-08,54.93658447265625
+800800,BDX,2005-06-09,54.65365982055664
+800801,BDX,2005-06-10,54.31219482421875
+800802,BDX,2005-06-13,54.53658676147461
+800803,BDX,2005-06-14,54.58536529541016
+800804,BDX,2005-06-15,53.658538818359375
+800805,BDX,2005-06-16,52.98536682128906
+800806,BDX,2005-06-17,52.41951370239258
+800807,BDX,2005-06-20,52.58536529541016
+800808,BDX,2005-06-21,51.41463470458984
+800809,BDX,2005-06-22,50.878047943115234
+800810,BDX,2005-06-23,50.29268264770508
+800811,BDX,2005-06-24,50.01951217651367
+800812,BDX,2005-06-27,50.31219482421875
+800813,BDX,2005-06-28,50.68292617797852
+800814,BDX,2005-06-29,50.65365982055664
+800815,BDX,2005-06-30,51.190242767333984
+800816,BDX,2005-07-01,51.29756164550781
+800817,BDX,2005-07-05,51.08292770385742
+800818,BDX,2005-07-06,50.82926940917969
+800819,BDX,2005-07-07,50.9756088256836
+800820,BDX,2005-07-08,51.05365753173828
+800821,BDX,2005-07-11,50.99512100219727
+800822,BDX,2005-07-12,50.351219177246094
+800823,BDX,2005-07-13,50.04877853393555
+800824,BDX,2005-07-14,50.83902359008789
+800825,BDX,2005-07-15,51.248779296875
+800826,BDX,2005-07-18,50.751220703125
+800827,BDX,2005-07-19,51.3853645324707
+800828,BDX,2005-07-20,52.04877853393555
+800829,BDX,2005-07-21,51.98048782348633
+800830,BDX,2005-07-22,53.57073211669922
+800831,BDX,2005-07-25,52.85853576660156
+800832,BDX,2005-07-26,53.25853729248047
+800833,BDX,2005-07-27,54.21463394165039
+800834,BDX,2005-07-28,54.29268264770508
+800835,BDX,2005-07-29,54.01951217651367
+800836,BDX,2005-08-01,54.243900299072266
+800837,BDX,2005-08-02,54.29268264770508
+800838,BDX,2005-08-03,53.873172760009766
+800839,BDX,2005-08-04,52.79999923706055
+800840,BDX,2005-08-05,52.74146270751953
+800841,BDX,2005-08-08,52.878047943115234
+800842,BDX,2005-08-09,53.22926712036133
+800843,BDX,2005-08-10,52.878047943115234
+800844,BDX,2005-08-11,53.10243988037109
+800845,BDX,2005-08-12,52.98536682128906
+800846,BDX,2005-08-15,53.10243988037109
+800847,BDX,2005-08-16,52.400001525878906
+800848,BDX,2005-08-17,52.351219177246094
+800849,BDX,2005-08-18,52.54634094238281
+800850,BDX,2005-08-19,52.23414611816406
+800851,BDX,2005-08-22,52.43902587890625
+800852,BDX,2005-08-23,52.19512176513672
+800853,BDX,2005-08-24,51.64878082275391
+800854,BDX,2005-08-25,51.209754943847656
+800855,BDX,2005-08-26,51.16097640991211
+800856,BDX,2005-08-29,51.219512939453125
+800857,BDX,2005-08-30,50.6243896484375
+800858,BDX,2005-08-31,51.34634017944336
+800859,BDX,2005-09-01,51.89268112182617
+800860,BDX,2005-09-02,52.34146118164063
+800861,BDX,2005-09-06,52.6243896484375
+800862,BDX,2005-09-07,52.39024353027344
+800863,BDX,2005-09-08,52.42926788330078
+800864,BDX,2005-09-09,52.68292617797852
+800865,BDX,2005-09-12,53.004878997802734
+800866,BDX,2005-09-13,52.63414764404297
+800867,BDX,2005-09-14,52.49756240844727
+800868,BDX,2005-09-15,52.20487976074219
+800869,BDX,2005-09-16,52.51707458496094
+800870,BDX,2005-09-19,52.09756088256836
+800871,BDX,2005-09-20,52.02926635742188
+800872,BDX,2005-09-21,50.78048706054688
+800873,BDX,2005-09-22,51.1121940612793
+800874,BDX,2005-09-23,51.46341323852539
+800875,BDX,2005-09-26,51.44390106201172
+800876,BDX,2005-09-27,51.41463470458984
+800877,BDX,2005-09-28,51.717071533203125
+800878,BDX,2005-09-29,51.04390335083008
+800879,BDX,2005-09-30,51.15121841430664
+800880,BDX,2005-10-03,51.47317123413086
+800881,BDX,2005-10-04,51.79512023925781
+800882,BDX,2005-10-05,50.41951370239258
+800883,BDX,2005-10-06,50.751220703125
+800884,BDX,2005-10-07,50.56585311889648
+800885,BDX,2005-10-10,50.20487976074219
+800886,BDX,2005-10-11,49.32682800292969
+800887,BDX,2005-10-12,49.27804946899414
+800888,BDX,2005-10-13,49.62926864624024
+800889,BDX,2005-10-14,50.16585540771485
+800890,BDX,2005-10-17,49.62926864624024
+800891,BDX,2005-10-18,50.08780670166016
+800892,BDX,2005-10-19,50.6243896484375
+800893,BDX,2005-10-20,50.0
+800894,BDX,2005-10-21,49.58048629760742
+800895,BDX,2005-10-24,50.66341400146485
+800896,BDX,2005-10-25,49.83414459228516
+800897,BDX,2005-10-26,49.31707382202149
+800898,BDX,2005-10-27,48.84878158569336
+800899,BDX,2005-10-28,49.29756164550781
+800900,BDX,2005-10-31,49.5121955871582
+800901,BDX,2005-11-01,49.56097412109375
+800902,BDX,2005-11-02,50.4878044128418
+800903,BDX,2005-11-03,54.73170852661133
+800904,BDX,2005-11-04,56.09756088256836
+800905,BDX,2005-11-07,56.81951141357422
+800906,BDX,2005-11-08,56.370731353759766
+800907,BDX,2005-11-09,56.65365982055664
+800908,BDX,2005-11-10,57.20000076293945
+800909,BDX,2005-11-11,57.05365753173828
+800910,BDX,2005-11-14,56.56585311889648
+800911,BDX,2005-11-15,57.024391174316406
+800912,BDX,2005-11-16,57.80487823486328
+800913,BDX,2005-11-17,57.84390258789063
+800914,BDX,2005-11-18,57.84390258789063
+800915,BDX,2005-11-21,57.502437591552734
+800916,BDX,2005-11-22,57.55121994018555
+800917,BDX,2005-11-23,57.67804718017578
+800918,BDX,2005-11-25,57.658538818359375
+800919,BDX,2005-11-28,57.62926864624024
+800920,BDX,2005-11-29,57.67804718017578
+800921,BDX,2005-11-30,56.809757232666016
+800922,BDX,2005-12-01,57.05365753173828
+800923,BDX,2005-12-02,57.248779296875
+800924,BDX,2005-12-05,56.63414764404297
+800925,BDX,2005-12-06,56.400001525878906
+800926,BDX,2005-12-07,55.98048782348633
+800927,BDX,2005-12-08,56.93658447265625
+800928,BDX,2005-12-09,56.712196350097656
+800929,BDX,2005-12-12,56.1365852355957
+800930,BDX,2005-12-13,56.67317199707031
+800931,BDX,2005-12-14,57.004878997802734
+800932,BDX,2005-12-15,57.7365837097168
+800933,BDX,2005-12-16,57.970733642578125
+800934,BDX,2005-12-19,57.84390258789063
+800935,BDX,2005-12-20,57.91219329833984
+800936,BDX,2005-12-21,58.67317199707031
+800937,BDX,2005-12-22,59.17073059082031
+800938,BDX,2005-12-23,59.2390251159668
+800939,BDX,2005-12-27,59.024391174316406
+800940,BDX,2005-12-28,58.907318115234375
+800941,BDX,2005-12-29,58.84878158569336
+800942,BDX,2005-12-30,58.6146354675293
+800943,BDX,2006-01-03,58.9756088256836
+800944,BDX,2006-01-04,59.853660583496094
+800945,BDX,2006-01-05,59.43414688110352
+800946,BDX,2006-01-06,60.53658676147461
+800947,BDX,2006-01-09,60.68292617797852
+800948,BDX,2006-01-10,60.78048706054688
+800949,BDX,2006-01-11,59.619510650634766
+800950,BDX,2006-01-12,59.41463470458984
+800951,BDX,2006-01-13,59.93170547485352
+800952,BDX,2006-01-17,59.35609817504883
+800953,BDX,2006-01-18,59.33658599853516
+800954,BDX,2006-01-19,59.024391174316406
+800955,BDX,2006-01-20,57.53170776367188
+800956,BDX,2006-01-23,57.76585388183594
+800957,BDX,2006-01-24,58.0097541809082
+800958,BDX,2006-01-25,57.66829299926758
+800959,BDX,2006-01-26,62.83902359008789
+800960,BDX,2006-01-27,62.63414764404297
+800961,BDX,2006-01-30,62.28292846679688
+800962,BDX,2006-01-31,63.219512939453125
+800963,BDX,2006-02-01,62.29268264770508
+800964,BDX,2006-02-02,62.08780670166016
+800965,BDX,2006-02-03,61.726829528808594
+800966,BDX,2006-02-06,61.53170776367188
+800967,BDX,2006-02-07,61.94146347045898
+800968,BDX,2006-02-08,61.970733642578125
+800969,BDX,2006-02-09,62.370731353759766
+800970,BDX,2006-02-10,62.7609748840332
+800971,BDX,2006-02-13,62.82926940917969
+800972,BDX,2006-02-14,63.64878082275391
+800973,BDX,2006-02-15,63.69755935668945
+800974,BDX,2006-02-16,63.92195129394531
+800975,BDX,2006-02-17,63.76585388183594
+800976,BDX,2006-02-21,62.86829376220703
+800977,BDX,2006-02-22,64.15609741210938
+800978,BDX,2006-02-23,63.8634147644043
+800979,BDX,2006-02-24,63.853660583496094
+800980,BDX,2006-02-27,63.853660583496094
+800981,BDX,2006-02-28,62.29268264770508
+800982,BDX,2006-03-01,63.717071533203125
+800983,BDX,2006-03-02,63.404876708984375
+800984,BDX,2006-03-03,62.85853576660156
+800985,BDX,2006-03-06,61.91219329833984
+800986,BDX,2006-03-07,61.16097640991211
+800987,BDX,2006-03-08,61.26829147338867
+800988,BDX,2006-03-09,61.32682800292969
+800989,BDX,2006-03-10,61.34634017944336
+800990,BDX,2006-03-13,62.04877853393555
+800991,BDX,2006-03-14,62.66341400146485
+800992,BDX,2006-03-15,62.44878005981445
+800993,BDX,2006-03-16,62.50731658935547
+800994,BDX,2006-03-17,62.43902587890625
+800995,BDX,2006-03-20,62.53658676147461
+800996,BDX,2006-03-21,61.80487823486328
+800997,BDX,2006-03-22,63.024391174316406
+800998,BDX,2006-03-23,61.95122146606445
+800999,BDX,2006-03-24,61.59024429321289
+801000,BDX,2006-03-27,61.404876708984375
+801001,BDX,2006-03-28,62.0097541809082
+801002,BDX,2006-03-29,61.64878082275391
+801003,BDX,2006-03-30,60.351219177246094
+801004,BDX,2006-03-31,60.07804870605469
+801005,BDX,2006-04-03,60.55609893798828
+801006,BDX,2006-04-04,61.13170623779297
+801007,BDX,2006-04-05,61.83414459228516
+801008,BDX,2006-04-06,61.58048629760742
+801009,BDX,2006-04-07,62.0097541809082
+801010,BDX,2006-04-10,61.42438888549805
+801011,BDX,2006-04-11,61.27804946899414
+801012,BDX,2006-04-12,61.31707382202149
+801013,BDX,2006-04-13,60.96585464477539
+801014,BDX,2006-04-17,60.64390182495117
+801015,BDX,2006-04-18,61.75609970092773
+801016,BDX,2006-04-19,62.6243896484375
+801017,BDX,2006-04-20,62.8878059387207
+801018,BDX,2006-04-21,63.20000076293945
+801019,BDX,2006-04-24,63.68780517578125
+801020,BDX,2006-04-25,62.23414611816406
+801021,BDX,2006-04-26,60.43902587890625
+801022,BDX,2006-04-27,61.04390335083008
+801023,BDX,2006-04-28,61.502437591552734
+801024,BDX,2006-05-01,60.60487747192383
+801025,BDX,2006-05-02,60.4878044128418
+801026,BDX,2006-05-03,60.52682876586914
+801027,BDX,2006-05-04,60.712196350097656
+801028,BDX,2006-05-05,61.10243988037109
+801029,BDX,2006-05-08,61.49268341064453
+801030,BDX,2006-05-09,60.40975570678711
+801031,BDX,2006-05-10,59.81463241577149
+801032,BDX,2006-05-11,59.658538818359375
+801033,BDX,2006-05-12,59.91219329833984
+801034,BDX,2006-05-15,60.63414764404297
+801035,BDX,2006-05-16,59.873172760009766
+801036,BDX,2006-05-17,59.248779296875
+801037,BDX,2006-05-18,58.73170852661133
+801038,BDX,2006-05-19,58.6243896484375
+801039,BDX,2006-05-22,58.897560119628906
+801040,BDX,2006-05-23,58.50731658935547
+801041,BDX,2006-05-24,58.39024353027344
+801042,BDX,2006-05-25,59.22926712036133
+801043,BDX,2006-05-26,59.70731735229492
+801044,BDX,2006-05-30,58.400001525878906
+801045,BDX,2006-05-31,58.95609664916992
+801046,BDX,2006-06-01,59.80487823486328
+801047,BDX,2006-06-02,59.3853645324707
+801048,BDX,2006-06-05,58.73170852661133
+801049,BDX,2006-06-06,59.16097640991211
+801050,BDX,2006-06-07,58.692684173583984
+801051,BDX,2006-06-08,58.31219482421875
+801052,BDX,2006-06-09,58.06829452514648
+801053,BDX,2006-06-12,56.8878059387207
+801054,BDX,2006-06-13,57.619510650634766
+801055,BDX,2006-06-14,58.08780670166016
+801056,BDX,2006-06-15,59.29756164550781
+801057,BDX,2006-06-16,59.57073211669922
+801058,BDX,2006-06-19,58.712196350097656
+801059,BDX,2006-06-20,58.84878158569336
+801060,BDX,2006-06-21,59.55121994018555
+801061,BDX,2006-06-22,58.18536758422852
+801062,BDX,2006-06-23,58.58536529541016
+801063,BDX,2006-06-26,58.2634162902832
+801064,BDX,2006-06-27,58.058536529541016
+801065,BDX,2006-06-28,58.04877853393555
+801066,BDX,2006-06-29,59.42438888549805
+801067,BDX,2006-06-30,59.63902282714844
+801068,BDX,2006-07-03,60.20487976074219
+801069,BDX,2006-07-05,59.44390106201172
+801070,BDX,2006-07-06,59.41463470458984
+801071,BDX,2006-07-07,58.60487747192383
+801072,BDX,2006-07-10,58.400001525878906
+801073,BDX,2006-07-11,59.28780364990234
+801074,BDX,2006-07-12,58.4780502319336
+801075,BDX,2006-07-13,57.404876708984375
+801076,BDX,2006-07-14,57.42438888549805
+801077,BDX,2006-07-17,58.29268264770508
+801078,BDX,2006-07-18,57.502437591552734
+801079,BDX,2006-07-19,60.19512176513672
+801080,BDX,2006-07-20,59.93170547485352
+801081,BDX,2006-07-21,60.11707305908203
+801082,BDX,2006-07-24,61.2390251159668
+801083,BDX,2006-07-25,61.07316970825195
+801084,BDX,2006-07-26,61.717071533203125
+801085,BDX,2006-07-27,60.96585464477539
+801086,BDX,2006-07-28,63.81463241577149
+801087,BDX,2006-07-31,64.31219482421875
+801088,BDX,2006-08-01,63.81463241577149
+801089,BDX,2006-08-02,63.95122146606445
+801090,BDX,2006-08-03,64.13658142089844
+801091,BDX,2006-08-04,64.39024353027344
+801092,BDX,2006-08-07,64.07804870605469
+801093,BDX,2006-08-08,64.93658447265625
+801094,BDX,2006-08-09,64.69268035888672
+801095,BDX,2006-08-10,64.94634246826172
+801096,BDX,2006-08-11,64.70243835449219
+801097,BDX,2006-08-14,64.8975601196289
+801098,BDX,2006-08-15,64.59512329101562
+801099,BDX,2006-08-16,65.2292709350586
+801100,BDX,2006-08-17,66.16585540771484
+801101,BDX,2006-08-18,66.83902740478516
+801102,BDX,2006-08-21,67.13170623779297
+801103,BDX,2006-08-22,67.248779296875
+801104,BDX,2006-08-23,67.14146423339844
+801105,BDX,2006-08-24,67.94145965576172
+801106,BDX,2006-08-25,67.26829528808594
+801107,BDX,2006-08-28,67.17073059082031
+801108,BDX,2006-08-29,67.45365905761719
+801109,BDX,2006-08-30,67.58049011230469
+801110,BDX,2006-08-31,68.0
+801111,BDX,2006-09-01,68.48780822753906
+801112,BDX,2006-09-05,68.04878234863281
+801113,BDX,2006-09-06,66.92682647705078
+801114,BDX,2006-09-07,66.51707458496094
+801115,BDX,2006-09-08,66.92682647705078
+801116,BDX,2006-09-11,68.20487976074219
+801117,BDX,2006-09-12,68.06829071044922
+801118,BDX,2006-09-13,67.71707153320312
+801119,BDX,2006-09-14,66.95610046386719
+801120,BDX,2006-09-15,67.3951187133789
+801121,BDX,2006-09-18,66.71219635009766
+801122,BDX,2006-09-19,66.78048706054688
+801123,BDX,2006-09-20,67.40487670898438
+801124,BDX,2006-09-21,67.248779296875
+801125,BDX,2006-09-22,67.2292709350586
+801126,BDX,2006-09-25,67.58049011230469
+801127,BDX,2006-09-26,67.20975494384766
+801128,BDX,2006-09-27,67.3951187133789
+801129,BDX,2006-09-28,67.70731353759766
+801130,BDX,2006-09-29,68.94634246826172
+801131,BDX,2006-10-02,68.37073516845703
+801132,BDX,2006-10-03,68.81951141357422
+801133,BDX,2006-10-04,69.41463470458984
+801134,BDX,2006-10-05,69.55122375488281
+801135,BDX,2006-10-06,70.06829071044922
+801136,BDX,2006-10-09,70.55609893798828
+801137,BDX,2006-10-10,71.04389953613281
+801138,BDX,2006-10-11,70.92682647705078
+801139,BDX,2006-10-12,71.99024200439453
+801140,BDX,2006-10-13,71.78536224365234
+801141,BDX,2006-10-16,70.86829376220703
+801142,BDX,2006-10-17,70.13658142089844
+801143,BDX,2006-10-18,70.95610046386719
+801144,BDX,2006-10-19,70.54634094238281
+801145,BDX,2006-10-20,70.42926788330078
+801146,BDX,2006-10-23,70.26341247558594
+801147,BDX,2006-10-24,69.54146575927734
+801148,BDX,2006-10-25,69.13170623779297
+801149,BDX,2006-10-26,69.14146423339844
+801150,BDX,2006-10-27,68.96585083007812
+801151,BDX,2006-10-30,68.81951141357422
+801152,BDX,2006-10-31,68.32195281982422
+801153,BDX,2006-11-01,67.13170623779297
+801154,BDX,2006-11-02,68.66341400146484
+801155,BDX,2006-11-03,68.80000305175781
+801156,BDX,2006-11-06,70.64390563964844
+801157,BDX,2006-11-07,71.7756118774414
+801158,BDX,2006-11-08,70.49755859375
+801159,BDX,2006-11-09,69.63902282714844
+801160,BDX,2006-11-10,69.44390106201172
+801161,BDX,2006-11-13,69.28780364990234
+801162,BDX,2006-11-14,69.41463470458984
+801163,BDX,2006-11-15,68.95610046386719
+801164,BDX,2006-11-16,69.63902282714844
+801165,BDX,2006-11-17,69.50244140625
+801166,BDX,2006-11-20,69.51219177246094
+801167,BDX,2006-11-21,69.97073364257812
+801168,BDX,2006-11-22,70.23414611816406
+801169,BDX,2006-11-24,69.28780364990234
+801170,BDX,2006-11-27,68.44877624511719
+801171,BDX,2006-11-28,69.2292709350586
+801172,BDX,2006-11-29,70.24390411376953
+801173,BDX,2006-11-30,69.97073364257812
+801174,BDX,2006-12-01,69.95121765136719
+801175,BDX,2006-12-04,70.68292999267578
+801176,BDX,2006-12-05,70.37073516845703
+801177,BDX,2006-12-06,70.73170471191406
+801178,BDX,2006-12-07,71.248779296875
+801179,BDX,2006-12-08,71.1024398803711
+801180,BDX,2006-12-11,70.8975601196289
+801181,BDX,2006-12-12,70.78048706054688
+801182,BDX,2006-12-13,70.72195434570312
+801183,BDX,2006-12-14,71.05365753173828
+801184,BDX,2006-12-15,70.2243881225586
+801185,BDX,2006-12-18,70.29268646240234
+801186,BDX,2006-12-19,69.92195129394531
+801187,BDX,2006-12-20,69.60975646972656
+801188,BDX,2006-12-21,69.57073211669922
+801189,BDX,2006-12-22,69.16097259521484
+801190,BDX,2006-12-26,68.81951141357422
+801191,BDX,2006-12-27,68.90731811523438
+801192,BDX,2006-12-28,68.751220703125
+801193,BDX,2006-12-29,68.43902587890625
+801194,BDX,2007-01-03,68.71219635009766
+801195,BDX,2007-01-04,68.1463394165039
+801196,BDX,2007-01-05,68.29268646240234
+801197,BDX,2007-01-08,68.73170471191406
+801198,BDX,2007-01-09,69.49268341064453
+801199,BDX,2007-01-10,70.00975799560547
+801200,BDX,2007-01-11,70.46829223632812
+801201,BDX,2007-01-12,70.21463775634766
+801202,BDX,2007-01-16,70.7707290649414
+801203,BDX,2007-01-17,70.9756088256836
+801204,BDX,2007-01-18,72.07804870605469
+801205,BDX,2007-01-19,72.18536376953125
+801206,BDX,2007-01-22,71.66829681396484
+801207,BDX,2007-01-23,72.10731506347656
+801208,BDX,2007-01-24,73.31707000732422
+801209,BDX,2007-01-25,72.79024505615234
+801210,BDX,2007-01-26,72.66341400146484
+801211,BDX,2007-01-29,72.88780212402344
+801212,BDX,2007-01-30,74.9756088256836
+801213,BDX,2007-01-31,75.06341552734375
+801214,BDX,2007-02-01,75.5219497680664
+801215,BDX,2007-02-02,75.248779296875
+801216,BDX,2007-02-05,75.46341705322266
+801217,BDX,2007-02-06,75.73658752441406
+801218,BDX,2007-02-07,76.04878234863281
+801219,BDX,2007-02-08,76.23414611816406
+801220,BDX,2007-02-09,75.60975646972656
+801221,BDX,2007-02-12,74.92682647705078
+801222,BDX,2007-02-13,74.93658447265625
+801223,BDX,2007-02-14,75.4731674194336
+801224,BDX,2007-02-15,75.57073211669922
+801225,BDX,2007-02-16,76.02926635742188
+801226,BDX,2007-02-20,75.60975646972656
+801227,BDX,2007-02-21,75.5219497680664
+801228,BDX,2007-02-22,75.56097412109375
+801229,BDX,2007-02-23,75.68780517578125
+801230,BDX,2007-02-26,75.32682800292969
+801231,BDX,2007-02-27,72.96585083007812
+801232,BDX,2007-02-28,74.09756469726562
+801233,BDX,2007-03-01,73.97073364257812
+801234,BDX,2007-03-02,73.04389953613281
+801235,BDX,2007-03-05,72.17561340332031
+801236,BDX,2007-03-06,72.70243835449219
+801237,BDX,2007-03-07,72.34146118164062
+801238,BDX,2007-03-08,73.09268188476562
+801239,BDX,2007-03-09,73.17073059082031
+801240,BDX,2007-03-12,72.69268035888672
+801241,BDX,2007-03-13,71.68780517578125
+801242,BDX,2007-03-14,72.73170471191406
+801243,BDX,2007-03-15,72.72195434570312
+801244,BDX,2007-03-16,72.58536529541016
+801245,BDX,2007-03-19,73.03414916992188
+801246,BDX,2007-03-20,73.28780364990234
+801247,BDX,2007-03-21,74.07804870605469
+801248,BDX,2007-03-22,74.00975799560547
+801249,BDX,2007-03-23,73.53170776367188
+801250,BDX,2007-03-26,73.50244140625
+801251,BDX,2007-03-27,73.49268341064453
+801252,BDX,2007-03-28,73.32682800292969
+801253,BDX,2007-03-29,74.253662109375
+801254,BDX,2007-03-30,75.01463317871094
+801255,BDX,2007-04-02,76.0
+801256,BDX,2007-04-03,76.96585083007812
+801257,BDX,2007-04-04,76.9756088256836
+801258,BDX,2007-04-05,76.50731658935547
+801259,BDX,2007-04-09,76.0
+801260,BDX,2007-04-10,76.02926635742188
+801261,BDX,2007-04-11,76.36097717285156
+801262,BDX,2007-04-12,76.54634094238281
+801263,BDX,2007-04-13,76.37073516845703
+801264,BDX,2007-04-16,76.82926940917969
+801265,BDX,2007-04-17,76.69268035888672
+801266,BDX,2007-04-18,76.1463394165039
+801267,BDX,2007-04-19,76.11707305908203
+801268,BDX,2007-04-20,77.1219482421875
+801269,BDX,2007-04-23,76.57560729980469
+801270,BDX,2007-04-24,76.20487976074219
+801271,BDX,2007-04-25,76.61463165283203
+801272,BDX,2007-04-26,76.00975799560547
+801273,BDX,2007-04-27,76.74146270751953
+801274,BDX,2007-04-30,76.7707290649414
+801275,BDX,2007-05-01,77.68780517578125
+801276,BDX,2007-05-02,78.8975601196289
+801277,BDX,2007-05-03,78.37073516845703
+801278,BDX,2007-05-04,77.83414459228516
+801279,BDX,2007-05-07,77.82438659667969
+801280,BDX,2007-05-08,77.34634399414062
+801281,BDX,2007-05-09,77.5219497680664
+801282,BDX,2007-05-10,76.16585540771484
+801283,BDX,2007-05-11,76.37073516845703
+801284,BDX,2007-05-14,75.69756317138672
+801285,BDX,2007-05-15,76.1463394165039
+801286,BDX,2007-05-16,76.78048706054688
+801287,BDX,2007-05-17,75.55122375488281
+801288,BDX,2007-05-18,75.89268493652344
+801289,BDX,2007-05-21,75.1024398803711
+801290,BDX,2007-05-22,75.03414916992188
+801291,BDX,2007-05-23,75.16097259521484
+801292,BDX,2007-05-24,75.27804565429688
+801293,BDX,2007-05-25,75.248779296875
+801294,BDX,2007-05-29,74.71219635009766
+801295,BDX,2007-05-30,74.57560729980469
+801296,BDX,2007-05-31,74.39024353027344
+801297,BDX,2007-06-01,74.16585540771484
+801298,BDX,2007-06-04,74.23414611816406
+801299,BDX,2007-06-05,73.69756317138672
+801300,BDX,2007-06-06,72.94634246826172
+801301,BDX,2007-06-07,72.65365600585938
+801302,BDX,2007-06-08,73.54146575927734
+801303,BDX,2007-06-11,73.17073059082031
+801304,BDX,2007-06-12,72.6243896484375
+801305,BDX,2007-06-13,72.51707458496094
+801306,BDX,2007-06-14,74.24390411376953
+801307,BDX,2007-06-15,74.38048553466797
+801308,BDX,2007-06-18,73.54146575927734
+801309,BDX,2007-06-19,73.50244140625
+801310,BDX,2007-06-20,73.1219482421875
+801311,BDX,2007-06-21,73.20975494384766
+801312,BDX,2007-06-22,73.35609436035156
+801313,BDX,2007-06-25,72.40975952148438
+801314,BDX,2007-06-26,72.09756469726562
+801315,BDX,2007-06-27,71.8536605834961
+801316,BDX,2007-06-28,71.92195129394531
+801317,BDX,2007-06-29,72.68292999267578
+801318,BDX,2007-07-02,73.20975494384766
+801319,BDX,2007-07-03,73.2292709350586
+801320,BDX,2007-07-05,73.07317352294922
+801321,BDX,2007-07-06,73.32682800292969
+801322,BDX,2007-07-09,73.5999984741211
+801323,BDX,2007-07-10,72.45853424072266
+801324,BDX,2007-07-11,73.06341552734375
+801325,BDX,2007-07-12,73.7268295288086
+801326,BDX,2007-07-13,74.23414611816406
+801327,BDX,2007-07-16,73.50244140625
+801328,BDX,2007-07-17,73.46341705322266
+801329,BDX,2007-07-18,72.66341400146484
+801330,BDX,2007-07-19,72.96585083007812
+801331,BDX,2007-07-20,72.42926788330078
+801332,BDX,2007-07-23,72.63414764404297
+801333,BDX,2007-07-24,72.66341400146484
+801334,BDX,2007-07-25,73.95121765136719
+801335,BDX,2007-07-26,75.26829528808594
+801336,BDX,2007-07-27,74.85853576660156
+801337,BDX,2007-07-30,76.11707305908203
+801338,BDX,2007-07-31,74.49755859375
+801339,BDX,2007-08-01,77.04389953613281
+801340,BDX,2007-08-02,76.56585693359375
+801341,BDX,2007-08-03,74.34146118164062
+801342,BDX,2007-08-06,75.43414306640625
+801343,BDX,2007-08-07,75.70731353759766
+801344,BDX,2007-08-08,76.26341247558594
+801345,BDX,2007-08-09,73.248779296875
+801346,BDX,2007-08-10,75.84390258789062
+801347,BDX,2007-08-13,75.21951293945312
+801348,BDX,2007-08-14,73.89268493652344
+801349,BDX,2007-08-15,73.06341552734375
+801350,BDX,2007-08-16,73.17073059082031
+801351,BDX,2007-08-17,75.01463317871094
+801352,BDX,2007-08-20,75.38536834716797
+801353,BDX,2007-08-21,75.18048858642578
+801354,BDX,2007-08-22,75.07317352294922
+801355,BDX,2007-08-23,75.17073059082031
+801356,BDX,2007-08-24,75.5999984741211
+801357,BDX,2007-08-27,76.17561340332031
+801358,BDX,2007-08-28,75.41463470458984
+801359,BDX,2007-08-29,75.65853881835938
+801360,BDX,2007-08-30,74.81951141357422
+801361,BDX,2007-08-31,75.06341552734375
+801362,BDX,2007-09-04,75.14146423339844
+801363,BDX,2007-09-05,74.51707458496094
+801364,BDX,2007-09-06,75.18048858642578
+801365,BDX,2007-09-07,74.8975601196289
+801366,BDX,2007-09-10,75.16097259521484
+801367,BDX,2007-09-11,75.81463623046875
+801368,BDX,2007-09-12,76.82926940917969
+801369,BDX,2007-09-13,76.8975601196289
+801370,BDX,2007-09-14,76.8780517578125
+801371,BDX,2007-09-17,76.6243896484375
+801372,BDX,2007-09-18,77.31707000732422
+801373,BDX,2007-09-19,79.08292388916016
+801374,BDX,2007-09-20,78.61463165283203
+801375,BDX,2007-09-21,79.86341857910156
+801376,BDX,2007-09-24,79.1512222290039
+801377,BDX,2007-09-25,79.9804916381836
+801378,BDX,2007-09-26,80.59512329101562
+801379,BDX,2007-09-27,80.04878234863281
+801380,BDX,2007-09-28,80.04878234863281
+801381,BDX,2007-10-01,80.74146270751953
+801382,BDX,2007-10-02,80.83902740478516
+801383,BDX,2007-10-03,80.1268310546875
+801384,BDX,2007-10-04,80.28292846679688
+801385,BDX,2007-10-05,81.27804565429688
+801386,BDX,2007-10-08,81.19999694824219
+801387,BDX,2007-10-09,81.57073211669922
+801388,BDX,2007-10-10,81.63902282714844
+801389,BDX,2007-10-11,81.38536834716797
+801390,BDX,2007-10-12,81.65853881835938
+801391,BDX,2007-10-15,80.72195434570312
+801392,BDX,2007-10-16,80.51707458496094
+801393,BDX,2007-10-17,80.29268646240234
+801394,BDX,2007-10-18,81.94145965576172
+801395,BDX,2007-10-19,79.746337890625
+801396,BDX,2007-10-22,79.43414306640625
+801397,BDX,2007-10-23,79.7756118774414
+801398,BDX,2007-10-24,79.71707153320312
+801399,BDX,2007-10-25,81.56097412109375
+801400,BDX,2007-10-26,82.2731704711914
+801401,BDX,2007-10-29,82.18536376953125
+801402,BDX,2007-10-30,81.40487670898438
+801403,BDX,2007-10-31,81.42439270019531
+801404,BDX,2007-11-01,78.61463165283203
+801405,BDX,2007-11-02,80.76097869873047
+801406,BDX,2007-11-05,78.40975952148438
+801407,BDX,2007-11-06,78.34146118164062
+801408,BDX,2007-11-07,78.46829223632812
+801409,BDX,2007-11-08,79.01463317871094
+801410,BDX,2007-11-09,79.46341705322266
+801411,BDX,2007-11-12,79.60975646972656
+801412,BDX,2007-11-13,80.99512481689453
+801413,BDX,2007-11-14,81.3951187133789
+801414,BDX,2007-11-15,81.38536834716797
+801415,BDX,2007-11-16,81.44390106201172
+801416,BDX,2007-11-19,83.21951293945312
+801417,BDX,2007-11-20,82.2731704711914
+801418,BDX,2007-11-21,80.30243682861328
+801419,BDX,2007-11-23,81.48292541503906
+801420,BDX,2007-11-26,78.7707290649414
+801421,BDX,2007-11-27,79.80487823486328
+801422,BDX,2007-11-28,80.82926940917969
+801423,BDX,2007-11-29,79.29756164550781
+801424,BDX,2007-11-30,80.71219635009766
+801425,BDX,2007-12-03,79.28780364990234
+801426,BDX,2007-12-04,78.41950988769531
+801427,BDX,2007-12-05,80.09756469726562
+801428,BDX,2007-12-06,80.15609741210938
+801429,BDX,2007-12-07,80.66341400146484
+801430,BDX,2007-12-10,82.24390411376953
+801431,BDX,2007-12-11,80.38048553466797
+801432,BDX,2007-12-12,80.59512329101562
+801433,BDX,2007-12-13,81.1024398803711
+801434,BDX,2007-12-14,80.44877624511719
+801435,BDX,2007-12-17,78.88780212402344
+801436,BDX,2007-12-18,80.36097717285156
+801437,BDX,2007-12-19,80.05854034423828
+801438,BDX,2007-12-20,80.2243881225586
+801439,BDX,2007-12-21,82.26341247558594
+801440,BDX,2007-12-24,82.48780822753906
+801441,BDX,2007-12-26,82.3512191772461
+801442,BDX,2007-12-27,82.61463165283203
+801443,BDX,2007-12-28,82.8780517578125
+801444,BDX,2007-12-31,81.54146575927734
+801445,BDX,2008-01-02,84.66341400146484
+801446,BDX,2008-01-03,86.03902435302734
+801447,BDX,2008-01-04,85.61951446533203
+801448,BDX,2008-01-07,88.1463394165039
+801449,BDX,2008-01-08,86.51707458496094
+801450,BDX,2008-01-09,88.83902740478516
+801451,BDX,2008-01-10,87.33658599853516
+801452,BDX,2008-01-11,88.98536682128906
+801453,BDX,2008-01-14,89.35609436035156
+801454,BDX,2008-01-15,89.07317352294922
+801455,BDX,2008-01-16,90.08780670166016
+801456,BDX,2008-01-17,87.40487670898438
+801457,BDX,2008-01-18,85.48292541503906
+801458,BDX,2008-01-22,83.27804565429688
+801459,BDX,2008-01-23,82.57560729980469
+801460,BDX,2008-01-24,85.04389953613281
+801461,BDX,2008-01-25,84.48780822753906
+801462,BDX,2008-01-28,84.1463394165039
+801463,BDX,2008-01-29,83.62926483154297
+801464,BDX,2008-01-30,82.8487777709961
+801465,BDX,2008-01-31,84.33170318603516
+801466,BDX,2008-02-01,85.04389953613281
+801467,BDX,2008-02-04,86.04878234863281
+801468,BDX,2008-02-05,84.93658447265625
+801469,BDX,2008-02-06,85.13170623779297
+801470,BDX,2008-02-07,87.40487670898438
+801471,BDX,2008-02-08,87.75609588623047
+801472,BDX,2008-02-11,87.14146423339844
+801473,BDX,2008-02-12,88.26341247558594
+801474,BDX,2008-02-13,88.70243835449219
+801475,BDX,2008-02-14,88.78048706054688
+801476,BDX,2008-02-15,88.15609741210938
+801477,BDX,2008-02-19,87.67804718017578
+801478,BDX,2008-02-20,87.83414459228516
+801479,BDX,2008-02-21,86.79024505615234
+801480,BDX,2008-02-22,87.71707153320312
+801481,BDX,2008-02-25,89.3951187133789
+801482,BDX,2008-02-26,89.50244140625
+801483,BDX,2008-02-27,89.19999694824219
+801484,BDX,2008-02-28,89.43414306640625
+801485,BDX,2008-02-29,88.21463775634766
+801486,BDX,2008-03-03,87.99024200439453
+801487,BDX,2008-03-04,88.31219482421875
+801488,BDX,2008-03-05,87.1512222290039
+801489,BDX,2008-03-06,84.57560729980469
+801490,BDX,2008-03-07,84.0
+801491,BDX,2008-03-10,81.9804916381836
+801492,BDX,2008-03-11,82.82926940917969
+801493,BDX,2008-03-12,84.28292846679688
+801494,BDX,2008-03-13,83.67804718017578
+801495,BDX,2008-03-14,83.29756164550781
+801496,BDX,2008-03-17,82.90731811523438
+801497,BDX,2008-03-18,86.21463775634766
+801498,BDX,2008-03-19,86.09756469726562
+801499,BDX,2008-03-20,86.15609741210938
+801500,BDX,2008-03-24,86.8975601196289
+801501,BDX,2008-03-25,86.80000305175781
+801502,BDX,2008-03-26,84.8975601196289
+801503,BDX,2008-03-27,85.6487808227539
+801504,BDX,2008-03-28,85.1024398803711
+801505,BDX,2008-03-31,83.75609588623047
+801506,BDX,2008-04-01,85.1219482421875
+801507,BDX,2008-04-02,82.98536682128906
+801508,BDX,2008-04-03,82.13658142089844
+801509,BDX,2008-04-04,83.97073364257812
+801510,BDX,2008-04-07,82.43902587890625
+801511,BDX,2008-04-08,83.95121765136719
+801512,BDX,2008-04-09,83.61951446533203
+801513,BDX,2008-04-10,83.54146575927734
+801514,BDX,2008-04-11,82.9756088256836
+801515,BDX,2008-04-14,82.4000015258789
+801516,BDX,2008-04-15,81.79512023925781
+801517,BDX,2008-04-16,81.84390258789062
+801518,BDX,2008-04-17,79.63902282714844
+801519,BDX,2008-04-18,82.26341247558594
+801520,BDX,2008-04-21,83.71707153320312
+801521,BDX,2008-04-22,82.51707458496094
+801522,BDX,2008-04-23,84.03902435302734
+801523,BDX,2008-04-24,84.73170471191406
+801524,BDX,2008-04-25,86.04878234863281
+801525,BDX,2008-04-28,86.4000015258789
+801526,BDX,2008-04-29,86.68292999267578
+801527,BDX,2008-04-30,87.21951293945312
+801528,BDX,2008-05-01,87.06341552734375
+801529,BDX,2008-05-02,86.11707305908203
+801530,BDX,2008-05-05,86.99512481689453
+801531,BDX,2008-05-06,86.54634094238281
+801532,BDX,2008-05-07,84.64390563964844
+801533,BDX,2008-05-08,85.8536605834961
+801534,BDX,2008-05-09,84.86829376220703
+801535,BDX,2008-05-12,86.04878234863281
+801536,BDX,2008-05-13,83.90243530273438
+801537,BDX,2008-05-14,84.20487976074219
+801538,BDX,2008-05-15,83.56097412109375
+801539,BDX,2008-05-16,82.58536529541016
+801540,BDX,2008-05-19,81.68780517578125
+801541,BDX,2008-05-20,82.06829071044922
+801542,BDX,2008-05-21,82.39024353027344
+801543,BDX,2008-05-22,82.34146118164062
+801544,BDX,2008-05-23,81.54146575927734
+801545,BDX,2008-05-27,82.61463165283203
+801546,BDX,2008-05-28,82.41950988769531
+801547,BDX,2008-05-29,83.55122375488281
+801548,BDX,2008-05-30,82.39024353027344
+801549,BDX,2008-06-02,82.02926635742188
+801550,BDX,2008-06-03,80.50731658935547
+801551,BDX,2008-06-04,82.07804870605469
+801552,BDX,2008-06-05,82.46829223632812
+801553,BDX,2008-06-06,80.51707458496094
+801554,BDX,2008-06-09,80.56585693359375
+801555,BDX,2008-06-10,81.17073059082031
+801556,BDX,2008-06-11,79.40487670898438
+801557,BDX,2008-06-12,79.34634399414062
+801558,BDX,2008-06-13,80.54634094238281
+801559,BDX,2008-06-16,79.82438659667969
+801560,BDX,2008-06-17,78.20487976074219
+801561,BDX,2008-06-18,76.96585083007812
+801562,BDX,2008-06-19,77.73658752441406
+801563,BDX,2008-06-20,77.11219787597656
+801564,BDX,2008-06-23,77.01463317871094
+801565,BDX,2008-06-24,76.02926635742188
+801566,BDX,2008-06-25,77.33658599853516
+801567,BDX,2008-06-26,76.86829376220703
+801568,BDX,2008-06-27,77.8536605834961
+801569,BDX,2008-06-30,79.31707000732422
+801570,BDX,2008-07-01,80.93658447265625
+801571,BDX,2008-07-02,80.28292846679688
+801572,BDX,2008-07-03,80.34146118164062
+801573,BDX,2008-07-07,79.2292709350586
+801574,BDX,2008-07-08,79.55122375488281
+801575,BDX,2008-07-09,79.31707000732422
+801576,BDX,2008-07-10,80.95610046386719
+801577,BDX,2008-07-11,79.19024658203125
+801578,BDX,2008-07-14,77.84390258789062
+801579,BDX,2008-07-15,77.95121765136719
+801580,BDX,2008-07-16,80.00975799560547
+801581,BDX,2008-07-17,81.55122375488281
+801582,BDX,2008-07-18,82.56585693359375
+801583,BDX,2008-07-21,81.90243530273438
+801584,BDX,2008-07-22,83.38536834716797
+801585,BDX,2008-07-23,83.51219177246094
+801586,BDX,2008-07-24,84.17561340332031
+801587,BDX,2008-07-25,82.93658447265625
+801588,BDX,2008-07-28,82.90731811523438
+801589,BDX,2008-07-29,82.68292999267578
+801590,BDX,2008-07-30,83.6487808227539
+801591,BDX,2008-07-31,82.83902740478516
+801592,BDX,2008-08-01,81.81463623046875
+801593,BDX,2008-08-04,82.6048812866211
+801594,BDX,2008-08-05,82.54634094238281
+801595,BDX,2008-08-06,83.23902130126953
+801596,BDX,2008-08-07,83.26829528808594
+801597,BDX,2008-08-08,85.27804565429688
+801598,BDX,2008-08-11,85.03414916992188
+801599,BDX,2008-08-12,84.24390411376953
+801600,BDX,2008-08-13,85.05365753173828
+801601,BDX,2008-08-14,84.51707458496094
+801602,BDX,2008-08-15,85.41463470458984
+801603,BDX,2008-08-18,85.27804565429688
+801604,BDX,2008-08-19,85.33658599853516
+801605,BDX,2008-08-20,84.94634246826172
+801606,BDX,2008-08-21,85.83414459228516
+801607,BDX,2008-08-22,86.33170318603516
+801608,BDX,2008-08-25,85.3951187133789
+801609,BDX,2008-08-26,85.8731689453125
+801610,BDX,2008-08-27,85.50244140625
+801611,BDX,2008-08-28,85.40487670898438
+801612,BDX,2008-08-29,85.248779296875
+801613,BDX,2008-09-02,85.49268341064453
+801614,BDX,2008-09-03,85.5219497680664
+801615,BDX,2008-09-04,83.68780517578125
+801616,BDX,2008-09-05,82.96585083007812
+801617,BDX,2008-09-08,85.2292709350586
+801618,BDX,2008-09-09,84.4000015258789
+801619,BDX,2008-09-10,82.05854034423828
+801620,BDX,2008-09-11,81.35609436035156
+801621,BDX,2008-09-12,79.96097564697266
+801622,BDX,2008-09-15,79.71707153320312
+801623,BDX,2008-09-16,79.0243911743164
+801624,BDX,2008-09-17,76.79024505615234
+801625,BDX,2008-09-18,78.49755859375
+801626,BDX,2008-09-19,80.48780822753906
+801627,BDX,2008-09-22,78.2731704711914
+801628,BDX,2008-09-23,78.69268035888672
+801629,BDX,2008-09-24,79.7756118774414
+801630,BDX,2008-09-25,80.68292999267578
+801631,BDX,2008-09-26,80.3512191772461
+801632,BDX,2008-09-29,77.54146575927734
+801633,BDX,2008-09-30,78.30243682861328
+801634,BDX,2008-10-01,78.2243881225586
+801635,BDX,2008-10-02,77.8536605834961
+801636,BDX,2008-10-03,78.28292846679688
+801637,BDX,2008-10-06,76.09756469726562
+801638,BDX,2008-10-07,74.04878234863281
+801639,BDX,2008-10-08,75.62926483154297
+801640,BDX,2008-10-09,70.5268325805664
+801641,BDX,2008-10-10,65.8536605834961
+801642,BDX,2008-10-13,72.19512176513672
+801643,BDX,2008-10-14,72.99512481689453
+801644,BDX,2008-10-15,68.69268035888672
+801645,BDX,2008-10-16,69.60975646972656
+801646,BDX,2008-10-17,69.5999984741211
+801647,BDX,2008-10-20,70.59512329101562
+801648,BDX,2008-10-21,69.7756118774414
+801649,BDX,2008-10-22,68.41950988769531
+801650,BDX,2008-10-23,68.3512191772461
+801651,BDX,2008-10-24,65.30731964111328
+801652,BDX,2008-10-27,62.36097717285156
+801653,BDX,2008-10-28,63.93170547485352
+801654,BDX,2008-10-29,64.55609893798828
+801655,BDX,2008-10-30,66.57560729980469
+801656,BDX,2008-10-31,67.70731353759766
+801657,BDX,2008-11-03,67.69756317138672
+801658,BDX,2008-11-04,68.55609893798828
+801659,BDX,2008-11-05,68.29268646240234
+801660,BDX,2008-11-06,66.70243835449219
+801661,BDX,2008-11-07,69.00487518310547
+801662,BDX,2008-11-10,69.04389953613281
+801663,BDX,2008-11-11,66.6048812866211
+801664,BDX,2008-11-12,65.43414306640625
+801665,BDX,2008-11-13,68.49755859375
+801666,BDX,2008-11-14,66.03902435302734
+801667,BDX,2008-11-17,63.39512252807617
+801668,BDX,2008-11-18,64.41950988769531
+801669,BDX,2008-11-19,60.40975570678711
+801670,BDX,2008-11-20,58.79024505615234
+801671,BDX,2008-11-21,59.63902282714844
+801672,BDX,2008-11-24,61.190242767333984
+801673,BDX,2008-11-25,60.9756088256836
+801674,BDX,2008-11-26,62.039024353027344
+801675,BDX,2008-11-28,61.98048782348633
+801676,BDX,2008-12-01,60.51707458496094
+801677,BDX,2008-12-02,61.70731735229492
+801678,BDX,2008-12-03,63.35609817504883
+801679,BDX,2008-12-04,61.190242767333984
+801680,BDX,2008-12-05,63.658538818359375
+801681,BDX,2008-12-08,63.3756103515625
+801682,BDX,2008-12-09,61.39512252807617
+801683,BDX,2008-12-10,61.746341705322266
+801684,BDX,2008-12-11,62.907318115234375
+801685,BDX,2008-12-12,62.42926788330078
+801686,BDX,2008-12-15,64.11707305908203
+801687,BDX,2008-12-16,66.57560729980469
+801688,BDX,2008-12-17,65.75609588623047
+801689,BDX,2008-12-18,65.8731689453125
+801690,BDX,2008-12-19,65.11219787597656
+801691,BDX,2008-12-22,65.78536224365234
+801692,BDX,2008-12-23,64.65365600585938
+801693,BDX,2008-12-24,64.13658142089844
+801694,BDX,2008-12-26,64.79024505615234
+801695,BDX,2008-12-29,64.06829071044922
+801696,BDX,2008-12-30,66.05854034423828
+801697,BDX,2008-12-31,66.72195434570312
+801698,BDX,2009-01-02,68.15609741210938
+801699,BDX,2009-01-05,67.42439270019531
+801700,BDX,2009-01-06,66.71219635009766
+801701,BDX,2009-01-07,66.00975799560547
+801702,BDX,2009-01-08,67.42439270019531
+801703,BDX,2009-01-09,69.54146575927734
+801704,BDX,2009-01-12,69.26829528808594
+801705,BDX,2009-01-13,70.28292846679688
+801706,BDX,2009-01-14,69.28780364990234
+801707,BDX,2009-01-15,69.60975646972656
+801708,BDX,2009-01-16,70.751220703125
+801709,BDX,2009-01-20,69.2292709350586
+801710,BDX,2009-01-21,70.51707458496094
+801711,BDX,2009-01-22,71.8536605834961
+801712,BDX,2009-01-23,69.68780517578125
+801713,BDX,2009-01-26,70.72195434570312
+801714,BDX,2009-01-27,72.34146118164062
+801715,BDX,2009-01-28,68.34146118164062
+801716,BDX,2009-01-29,69.59024047851562
+801717,BDX,2009-01-30,70.8975601196289
+801718,BDX,2009-02-02,71.04389953613281
+801719,BDX,2009-02-03,72.0
+801720,BDX,2009-02-04,72.06829071044922
+801721,BDX,2009-02-05,72.24390411376953
+801722,BDX,2009-02-06,72.28292846679688
+801723,BDX,2009-02-09,71.04389953613281
+801724,BDX,2009-02-10,68.96585083007812
+801725,BDX,2009-02-11,69.16097259521484
+801726,BDX,2009-02-12,69.53170776367188
+801727,BDX,2009-02-13,68.91707611083984
+801728,BDX,2009-02-17,67.89268493652344
+801729,BDX,2009-02-18,67.83414459228516
+801730,BDX,2009-02-19,68.07804870605469
+801731,BDX,2009-02-20,67.91219329833984
+801732,BDX,2009-02-23,66.9756088256836
+801733,BDX,2009-02-24,66.96585083007812
+801734,BDX,2009-02-25,65.9804916381836
+801735,BDX,2009-02-26,63.5121955871582
+801736,BDX,2009-02-27,60.380489349365234
+801737,BDX,2009-03-02,62.156097412109375
+801738,BDX,2009-03-03,63.07316970825195
+801739,BDX,2009-03-04,63.42438888549805
+801740,BDX,2009-03-05,62.39024353027344
+801741,BDX,2009-03-06,62.58536529541016
+801742,BDX,2009-03-09,60.81951141357422
+801743,BDX,2009-03-10,61.248779296875
+801744,BDX,2009-03-11,60.06829452514648
+801745,BDX,2009-03-12,62.39024353027344
+801746,BDX,2009-03-13,63.59024429321289
+801747,BDX,2009-03-16,63.48292541503906
+801748,BDX,2009-03-17,64.05854034423828
+801749,BDX,2009-03-18,64.16585540771484
+801750,BDX,2009-03-19,62.34146118164063
+801751,BDX,2009-03-20,62.99512100219727
+801752,BDX,2009-03-23,64.80000305175781
+801753,BDX,2009-03-24,64.43902587890625
+801754,BDX,2009-03-25,64.79024505615234
+801755,BDX,2009-03-26,64.65365600585938
+801756,BDX,2009-03-27,66.53658294677734
+801757,BDX,2009-03-30,64.76097869873047
+801758,BDX,2009-03-31,65.5999984741211
+801759,BDX,2009-04-01,64.78048706054688
+801760,BDX,2009-04-02,65.17073059082031
+801761,BDX,2009-04-03,64.36097717285156
+801762,BDX,2009-04-06,63.8634147644043
+801763,BDX,2009-04-07,63.79512023925781
+801764,BDX,2009-04-08,64.80000305175781
+801765,BDX,2009-04-09,65.5999984741211
+801766,BDX,2009-04-13,65.60975646972656
+801767,BDX,2009-04-14,66.63414764404297
+801768,BDX,2009-04-15,65.83414459228516
+801769,BDX,2009-04-16,66.24390411376953
+801770,BDX,2009-04-17,66.61463165283203
+801771,BDX,2009-04-20,66.74146270751953
+801772,BDX,2009-04-21,66.05854034423828
+801773,BDX,2009-04-22,65.33658599853516
+801774,BDX,2009-04-23,62.468292236328125
+801775,BDX,2009-04-24,60.94634246826172
+801776,BDX,2009-04-27,63.307315826416016
+801777,BDX,2009-04-28,60.64390182495117
+801778,BDX,2009-04-29,59.43414688110352
+801779,BDX,2009-04-30,59.004878997802734
+801780,BDX,2009-05-01,59.68780517578125
+801781,BDX,2009-05-04,59.3853645324707
+801782,BDX,2009-05-05,60.64390182495117
+801783,BDX,2009-05-06,59.960975646972656
+801784,BDX,2009-05-07,60.09756088256836
+801785,BDX,2009-05-08,61.28780364990234
+801786,BDX,2009-05-11,61.01463317871094
+801787,BDX,2009-05-12,62.51707458496094
+801788,BDX,2009-05-13,63.7365837097168
+801789,BDX,2009-05-14,64.28292846679688
+801790,BDX,2009-05-15,63.57073211669922
+801791,BDX,2009-05-18,63.34634017944336
+801792,BDX,2009-05-19,62.99512100219727
+801793,BDX,2009-05-20,63.47317123413086
+801794,BDX,2009-05-21,63.44390106201172
+801795,BDX,2009-05-22,64.29268646240234
+801796,BDX,2009-05-26,65.49268341064453
+801797,BDX,2009-05-27,65.49268341064453
+801798,BDX,2009-05-28,65.36585235595703
+801799,BDX,2009-05-29,66.02926635742188
+801800,BDX,2009-06-01,66.3512191772461
+801801,BDX,2009-06-02,67.13170623779297
+801802,BDX,2009-06-03,67.25853729248047
+801803,BDX,2009-06-04,65.8731689453125
+801804,BDX,2009-06-05,65.67804718017578
+801805,BDX,2009-06-08,65.5999984741211
+801806,BDX,2009-06-09,66.3512191772461
+801807,BDX,2009-06-10,65.94145965576172
+801808,BDX,2009-06-11,66.61463165283203
+801809,BDX,2009-06-12,66.68292999267578
+801810,BDX,2009-06-15,65.49268341064453
+801811,BDX,2009-06-16,65.32682800292969
+801812,BDX,2009-06-17,66.40975952148438
+801813,BDX,2009-06-18,67.61951446533203
+801814,BDX,2009-06-19,67.46341705322266
+801815,BDX,2009-06-22,66.56585693359375
+801816,BDX,2009-06-23,66.58536529541016
+801817,BDX,2009-06-24,66.82926940917969
+801818,BDX,2009-06-25,69.18048858642578
+801819,BDX,2009-06-26,69.20975494384766
+801820,BDX,2009-06-29,69.96097564697266
+801821,BDX,2009-06-30,69.57073211669922
+801822,BDX,2009-07-01,68.9756088256836
+801823,BDX,2009-07-02,67.36585235595703
+801824,BDX,2009-07-06,68.61463165283203
+801825,BDX,2009-07-07,67.71707153320312
+801826,BDX,2009-07-08,66.99512481689453
+801827,BDX,2009-07-09,66.48780822753906
+801828,BDX,2009-07-10,66.07804870605469
+801829,BDX,2009-07-13,67.3951187133789
+801830,BDX,2009-07-14,68.02926635742188
+801831,BDX,2009-07-15,69.1024398803711
+801832,BDX,2009-07-16,69.16097259521484
+801833,BDX,2009-07-17,67.79512023925781
+801834,BDX,2009-07-20,67.96097564697266
+801835,BDX,2009-07-21,68.2731704711914
+801836,BDX,2009-07-22,68.20487976074219
+801837,BDX,2009-07-23,69.67804718017578
+801838,BDX,2009-07-24,69.99024200439453
+801839,BDX,2009-07-27,70.53658294677734
+801840,BDX,2009-07-28,70.29268646240234
+801841,BDX,2009-07-29,71.80487823486328
+801842,BDX,2009-07-30,65.746337890625
+801843,BDX,2009-07-31,63.56097412109375
+801844,BDX,2009-08-03,63.89268112182617
+801845,BDX,2009-08-04,63.95122146606445
+801846,BDX,2009-08-05,63.57073211669922
+801847,BDX,2009-08-06,62.19512176513672
+801848,BDX,2009-08-07,62.84878158569336
+801849,BDX,2009-08-10,64.10731506347656
+801850,BDX,2009-08-11,64.39024353027344
+801851,BDX,2009-08-12,65.62926483154297
+801852,BDX,2009-08-13,64.18536376953125
+801853,BDX,2009-08-14,64.7707290649414
+801854,BDX,2009-08-17,64.68292999267578
+801855,BDX,2009-08-18,64.04878234863281
+801856,BDX,2009-08-19,64.05854034423828
+801857,BDX,2009-08-20,66.08780670166016
+801858,BDX,2009-08-21,67.17073059082031
+801859,BDX,2009-08-24,66.98536682128906
+801860,BDX,2009-08-25,67.23902130126953
+801861,BDX,2009-08-26,68.1268310546875
+801862,BDX,2009-08-27,68.19512176513672
+801863,BDX,2009-08-28,68.79024505615234
+801864,BDX,2009-08-31,67.92195129394531
+801865,BDX,2009-09-01,66.61463165283203
+801866,BDX,2009-09-02,66.67317199707031
+801867,BDX,2009-09-03,67.31707000732422
+801868,BDX,2009-09-04,68.58536529541016
+801869,BDX,2009-09-08,67.49268341064453
+801870,BDX,2009-09-09,68.63414764404297
+801871,BDX,2009-09-10,69.21951293945312
+801872,BDX,2009-09-11,69.5999984741211
+801873,BDX,2009-09-14,69.03414916992188
+801874,BDX,2009-09-15,68.78048706054688
+801875,BDX,2009-09-16,68.71219635009766
+801876,BDX,2009-09-17,68.24390411376953
+801877,BDX,2009-09-18,68.54634094238281
+801878,BDX,2009-09-21,68.81951141357422
+801879,BDX,2009-09-22,68.50731658935547
+801880,BDX,2009-09-23,67.6487808227539
+801881,BDX,2009-09-24,67.03414916992188
+801882,BDX,2009-09-25,66.82926940917969
+801883,BDX,2009-09-28,68.78048706054688
+801884,BDX,2009-09-29,68.65365600585938
+801885,BDX,2009-09-30,68.04878234863281
+801886,BDX,2009-10-01,66.6243896484375
+801887,BDX,2009-10-02,65.65853881835938
+801888,BDX,2009-10-05,65.61951446533203
+801889,BDX,2009-10-06,65.91219329833984
+801890,BDX,2009-10-07,66.06829071044922
+801891,BDX,2009-10-08,66.79024505615234
+801892,BDX,2009-10-09,67.07317352294922
+801893,BDX,2009-10-12,66.93658447265625
+801894,BDX,2009-10-13,67.13170623779297
+801895,BDX,2009-10-14,66.88780212402344
+801896,BDX,2009-10-15,66.68292999267578
+801897,BDX,2009-10-16,67.57073211669922
+801898,BDX,2009-10-19,67.21951293945312
+801899,BDX,2009-10-20,65.8731689453125
+801900,BDX,2009-10-21,65.83414459228516
+801901,BDX,2009-10-22,66.38048553466797
+801902,BDX,2009-10-23,65.8536605834961
+801903,BDX,2009-10-26,65.8536605834961
+801904,BDX,2009-10-27,65.79512023925781
+801905,BDX,2009-10-28,64.9756088256836
+801906,BDX,2009-10-29,66.40975952148438
+801907,BDX,2009-10-30,66.69268035888672
+801908,BDX,2009-11-02,67.26829528808594
+801909,BDX,2009-11-03,68.20487976074219
+801910,BDX,2009-11-04,66.83902740478516
+801911,BDX,2009-11-05,67.17073059082031
+801912,BDX,2009-11-06,68.81951141357422
+801913,BDX,2009-11-09,69.89268493652344
+801914,BDX,2009-11-10,70.11707305908203
+801915,BDX,2009-11-11,71.04389953613281
+801916,BDX,2009-11-12,70.43902587890625
+801917,BDX,2009-11-13,70.94634246826172
+801918,BDX,2009-11-16,71.50244140625
+801919,BDX,2009-11-17,72.00975799560547
+801920,BDX,2009-11-18,71.7756118774414
+801921,BDX,2009-11-19,71.66829681396484
+801922,BDX,2009-11-20,71.90243530273438
+801923,BDX,2009-11-23,73.41463470458984
+801924,BDX,2009-11-24,73.78536224365234
+801925,BDX,2009-11-25,73.68780517578125
+801926,BDX,2009-11-27,72.8975601196289
+801927,BDX,2009-11-30,72.9756088256836
+801928,BDX,2009-12-01,74.1463394165039
+801929,BDX,2009-12-02,74.63414764404297
+801930,BDX,2009-12-03,75.42439270019531
+801931,BDX,2009-12-04,76.1463394165039
+801932,BDX,2009-12-07,76.09756469726562
+801933,BDX,2009-12-08,75.48292541503906
+801934,BDX,2009-12-09,75.1024398803711
+801935,BDX,2009-12-10,75.76585388183594
+801936,BDX,2009-12-11,75.56097412109375
+801937,BDX,2009-12-14,75.66829681396484
+801938,BDX,2009-12-15,75.75609588623047
+801939,BDX,2009-12-16,75.25853729248047
+801940,BDX,2009-12-17,73.63902282714844
+801941,BDX,2009-12-18,73.03414916992188
+801942,BDX,2009-12-21,74.33170318603516
+801943,BDX,2009-12-22,76.46829223632812
+801944,BDX,2009-12-23,77.21951293945312
+801945,BDX,2009-12-24,77.27804565429688
+801946,BDX,2009-12-28,77.61951446533203
+801947,BDX,2009-12-29,77.7756118774414
+801948,BDX,2009-12-30,77.746337890625
+801949,BDX,2009-12-31,76.93658447265625
+801950,BDX,2010-01-04,76.68292999267578
+801951,BDX,2010-01-05,75.97073364257812
+801952,BDX,2010-01-06,75.76585388183594
+801953,BDX,2010-01-07,75.746337890625
+801954,BDX,2010-01-08,76.00975799560547
+801955,BDX,2010-01-11,76.49755859375
+801956,BDX,2010-01-12,75.36585235595703
+801957,BDX,2010-01-13,75.60975646972656
+801958,BDX,2010-01-14,75.16097259521484
+801959,BDX,2010-01-15,74.42926788330078
+801960,BDX,2010-01-19,75.40487670898438
+801961,BDX,2010-01-20,74.91707611083984
+801962,BDX,2010-01-21,74.29268646240234
+801963,BDX,2010-01-22,73.248779296875
+801964,BDX,2010-01-25,73.93170928955078
+801965,BDX,2010-01-26,73.7268295288086
+801966,BDX,2010-01-27,74.1463394165039
+801967,BDX,2010-01-28,74.61463165283203
+801968,BDX,2010-01-29,73.53170776367188
+801969,BDX,2010-02-01,73.86341857910156
+801970,BDX,2010-02-02,75.14146423339844
+801971,BDX,2010-02-03,74.7707290649414
+801972,BDX,2010-02-04,72.88780212402344
+801973,BDX,2010-02-05,73.06341552734375
+801974,BDX,2010-02-08,72.85853576660156
+801975,BDX,2010-02-09,73.42439270019531
+801976,BDX,2010-02-10,72.81951141357422
+801977,BDX,2010-02-11,73.38536834716797
+801978,BDX,2010-02-12,73.99024200439453
+801979,BDX,2010-02-16,75.03414916992188
+801980,BDX,2010-02-17,75.4731674194336
+801981,BDX,2010-02-18,76.05854034423828
+801982,BDX,2010-02-19,75.6487808227539
+801983,BDX,2010-02-22,75.60975646972656
+801984,BDX,2010-02-23,75.97073364257812
+801985,BDX,2010-02-24,76.8975601196289
+801986,BDX,2010-02-25,76.6048812866211
+801987,BDX,2010-02-26,75.97073364257812
+801988,BDX,2010-03-01,77.09268188476562
+801989,BDX,2010-03-02,77.20975494384766
+801990,BDX,2010-03-03,76.76097869873047
+801991,BDX,2010-03-04,76.58536529541016
+801992,BDX,2010-03-05,76.68292999267578
+801993,BDX,2010-03-08,76.04878234863281
+801994,BDX,2010-03-09,76.55609893798828
+801995,BDX,2010-03-10,76.99512481689453
+801996,BDX,2010-03-11,76.54634094238281
+801997,BDX,2010-03-12,76.45853424072266
+801998,BDX,2010-03-15,77.07317352294922
+801999,BDX,2010-03-16,77.1024398803711
+802000,BDX,2010-03-17,77.30731964111328
+802001,BDX,2010-03-18,77.45365905761719
+802002,BDX,2010-03-19,77.17073059082031
+802003,BDX,2010-03-22,78.18536376953125
+802004,BDX,2010-03-23,77.76585388183594
+802005,BDX,2010-03-24,77.08292388916016
+802006,BDX,2010-03-25,76.94634246826172
+802007,BDX,2010-03-26,76.59512329101562
+802008,BDX,2010-03-29,77.07317352294922
+802009,BDX,2010-03-30,77.1219482421875
+802010,BDX,2010-03-31,76.80975341796875
+802011,BDX,2010-04-01,77.03414916992188
+802012,BDX,2010-04-05,76.59512329101562
+802013,BDX,2010-04-06,76.51707458496094
+802014,BDX,2010-04-07,76.58536529541016
+802015,BDX,2010-04-08,76.71219635009766
+802016,BDX,2010-04-09,76.98536682128906
+802017,BDX,2010-04-12,77.07317352294922
+802018,BDX,2010-04-13,76.80000305175781
+802019,BDX,2010-04-14,76.57560729980469
+802020,BDX,2010-04-15,76.1463394165039
+802021,BDX,2010-04-16,75.84390258789062
+802022,BDX,2010-04-19,76.54634094238281
+802023,BDX,2010-04-20,77.71707153320312
+802024,BDX,2010-04-21,76.64390563964844
+802025,BDX,2010-04-22,75.38536834716797
+802026,BDX,2010-04-23,75.65853881835938
+802027,BDX,2010-04-26,74.53658294677734
+802028,BDX,2010-04-27,74.18536376953125
+802029,BDX,2010-04-28,74.82926940917969
+802030,BDX,2010-04-29,74.73170471191406
+802031,BDX,2010-04-30,74.50731658935547
+802032,BDX,2010-05-03,74.36097717285156
+802033,BDX,2010-05-04,73.5999984741211
+802034,BDX,2010-05-05,73.76585388183594
+802035,BDX,2010-05-06,73.05365753173828
+802036,BDX,2010-05-07,71.86341857910156
+802037,BDX,2010-05-10,73.7268295288086
+802038,BDX,2010-05-11,72.92682647705078
+802039,BDX,2010-05-12,73.26829528808594
+802040,BDX,2010-05-13,72.65365600585938
+802041,BDX,2010-05-14,71.4731674194336
+802042,BDX,2010-05-17,71.9804916381836
+802043,BDX,2010-05-18,72.48780822753906
+802044,BDX,2010-05-19,71.93170928955078
+802045,BDX,2010-05-20,69.90243530273438
+802046,BDX,2010-05-21,69.746337890625
+802047,BDX,2010-05-24,69.59024047851562
+802048,BDX,2010-05-25,69.69756317138672
+802049,BDX,2010-05-26,68.93658447265625
+802050,BDX,2010-05-27,70.44877624511719
+802051,BDX,2010-05-28,69.56097412109375
+802052,BDX,2010-06-01,68.98536682128906
+802053,BDX,2010-06-02,70.63414764404297
+802054,BDX,2010-06-03,70.6243896484375
+802055,BDX,2010-06-04,68.37073516845703
+802056,BDX,2010-06-07,67.5999984741211
+802057,BDX,2010-06-08,67.23902130126953
+802058,BDX,2010-06-09,66.96585083007812
+802059,BDX,2010-06-10,68.05854034423828
+802060,BDX,2010-06-11,67.99024200439453
+802061,BDX,2010-06-14,68.4780502319336
+802062,BDX,2010-06-15,69.3756103515625
+802063,BDX,2010-06-16,70.29268646240234
+802064,BDX,2010-06-17,70.16585540771484
+802065,BDX,2010-06-18,69.58049011230469
+802066,BDX,2010-06-21,69.73658752441406
+802067,BDX,2010-06-22,69.42439270019531
+802068,BDX,2010-06-23,68.34146118164062
+802069,BDX,2010-06-24,67.7268295288086
+802070,BDX,2010-06-25,67.36585235595703
+802071,BDX,2010-06-28,67.4731674194336
+802072,BDX,2010-06-29,65.80487823486328
+802073,BDX,2010-06-30,65.97073364257812
+802074,BDX,2010-07-01,65.6487808227539
+802075,BDX,2010-07-02,66.31219482421875
+802076,BDX,2010-07-06,66.51707458496094
+802077,BDX,2010-07-07,68.56585693359375
+802078,BDX,2010-07-08,68.253662109375
+802079,BDX,2010-07-09,67.76585388183594
+802080,BDX,2010-07-12,67.3951187133789
+802081,BDX,2010-07-13,67.82438659667969
+802082,BDX,2010-07-14,67.89268493652344
+802083,BDX,2010-07-15,67.66829681396484
+802084,BDX,2010-07-16,66.09756469726562
+802085,BDX,2010-07-19,66.4000015258789
+802086,BDX,2010-07-20,66.46829223632812
+802087,BDX,2010-07-21,65.28780364990234
+802088,BDX,2010-07-22,65.75609588623047
+802089,BDX,2010-07-23,65.25853729248047
+802090,BDX,2010-07-26,66.8780517578125
+802091,BDX,2010-07-27,66.6048812866211
+802092,BDX,2010-07-28,66.66341400146484
+802093,BDX,2010-07-29,65.89268493652344
+802094,BDX,2010-07-30,67.1219482421875
+802095,BDX,2010-08-02,68.68292999267578
+802096,BDX,2010-08-03,68.74146270751953
+802097,BDX,2010-08-04,69.45365905761719
+802098,BDX,2010-08-05,69.86341857910156
+802099,BDX,2010-08-06,69.93170928955078
+802100,BDX,2010-08-09,70.1268310546875
+802101,BDX,2010-08-10,70.6243896484375
+802102,BDX,2010-08-11,69.36585235595703
+802103,BDX,2010-08-12,69.32682800292969
+802104,BDX,2010-08-13,69.2292709350586
+802105,BDX,2010-08-16,68.90731811523438
+802106,BDX,2010-08-17,70.2243881225586
+802107,BDX,2010-08-18,70.56585693359375
+802108,BDX,2010-08-19,69.57073211669922
+802109,BDX,2010-08-20,69.09268188476562
+802110,BDX,2010-08-23,69.27804565429688
+802111,BDX,2010-08-24,67.60975646972656
+802112,BDX,2010-08-25,68.05854034423828
+802113,BDX,2010-08-26,67.1512222290039
+802114,BDX,2010-08-27,68.0195083618164
+802115,BDX,2010-08-30,67.57073211669922
+802116,BDX,2010-08-31,66.5268325805664
+802117,BDX,2010-09-01,67.82438659667969
+802118,BDX,2010-09-02,68.55609893798828
+802119,BDX,2010-09-03,68.8975601196289
+802120,BDX,2010-09-07,68.1268310546875
+802121,BDX,2010-09-08,68.00975799560547
+802122,BDX,2010-09-09,69.1024398803711
+802123,BDX,2010-09-10,69.53170776367188
+802124,BDX,2010-09-13,69.45365905761719
+802125,BDX,2010-09-14,69.84390258789062
+802126,BDX,2010-09-15,70.78048706054688
+802127,BDX,2010-09-16,70.9756088256836
+802128,BDX,2010-09-17,71.68780517578125
+802129,BDX,2010-09-20,71.78536224365234
+802130,BDX,2010-09-21,71.91219329833984
+802131,BDX,2010-09-22,71.68780517578125
+802132,BDX,2010-09-23,71.32682800292969
+802133,BDX,2010-09-24,72.46829223632812
+802134,BDX,2010-09-27,72.40975952148438
+802135,BDX,2010-09-28,72.99512481689453
+802136,BDX,2010-09-29,72.36097717285156
+802137,BDX,2010-09-30,72.29268646240234
+802138,BDX,2010-10-01,72.48780822753906
+802139,BDX,2010-10-04,71.8731689453125
+802140,BDX,2010-10-05,73.04389953613281
+802141,BDX,2010-10-06,73.29756164550781
+802142,BDX,2010-10-07,72.70243835449219
+802143,BDX,2010-10-08,72.92682647705078
+802144,BDX,2010-10-11,73.09268188476562
+802145,BDX,2010-10-12,73.70731353759766
+802146,BDX,2010-10-13,74.16585540771484
+802147,BDX,2010-10-14,74.2243881225586
+802148,BDX,2010-10-15,74.2731704711914
+802149,BDX,2010-10-18,74.94634246826172
+802150,BDX,2010-10-19,74.48780822753906
+802151,BDX,2010-10-20,75.0243911743164
+802152,BDX,2010-10-21,75.1219482421875
+802153,BDX,2010-10-22,74.53658294677734
+802154,BDX,2010-10-25,75.03414916992188
+802155,BDX,2010-10-26,74.85853576660156
+802156,BDX,2010-10-27,74.29268646240234
+802157,BDX,2010-10-28,74.5268325805664
+802158,BDX,2010-10-29,73.67804718017578
+802159,BDX,2010-11-01,73.45365905761719
+802160,BDX,2010-11-02,73.54146575927734
+802161,BDX,2010-11-03,73.69756317138672
+802162,BDX,2010-11-04,76.34146118164062
+802163,BDX,2010-11-05,75.6487808227539
+802164,BDX,2010-11-08,75.66829681396484
+802165,BDX,2010-11-09,75.88292694091797
+802166,BDX,2010-11-10,76.2731704711914
+802167,BDX,2010-11-11,76.36097717285156
+802168,BDX,2010-11-12,75.38536834716797
+802169,BDX,2010-11-15,75.50244140625
+802170,BDX,2010-11-16,74.74146270751953
+802171,BDX,2010-11-17,74.90731811523438
+802172,BDX,2010-11-18,75.79512023925781
+802173,BDX,2010-11-19,75.94145965576172
+802174,BDX,2010-11-22,75.7268295288086
+802175,BDX,2010-11-23,74.7707290649414
+802176,BDX,2010-11-24,76.21463775634766
+802177,BDX,2010-11-26,76.253662109375
+802178,BDX,2010-11-29,76.1463394165039
+802179,BDX,2010-11-30,76.02926635742188
+802180,BDX,2010-12-01,77.8731689453125
+802181,BDX,2010-12-02,78.79024505615234
+802182,BDX,2010-12-03,79.54146575927734
+802183,BDX,2010-12-06,78.8780517578125
+802184,BDX,2010-12-07,79.3951187133789
+802185,BDX,2010-12-08,79.07317352294922
+802186,BDX,2010-12-09,79.4731674194336
+802187,BDX,2010-12-10,80.02926635742188
+802188,BDX,2010-12-13,80.40975952148438
+802189,BDX,2010-12-14,81.35609436035156
+802190,BDX,2010-12-15,81.01463317871094
+802191,BDX,2010-12-16,82.71219635009766
+802192,BDX,2010-12-17,83.13170623779297
+802193,BDX,2010-12-20,81.80487823486328
+802194,BDX,2010-12-21,81.76585388183594
+802195,BDX,2010-12-22,82.32195281982422
+802196,BDX,2010-12-23,82.57560729980469
+802197,BDX,2010-12-27,82.05854034423828
+802198,BDX,2010-12-28,83.23902130126953
+802199,BDX,2010-12-29,82.90731811523438
+802200,BDX,2010-12-30,83.06341552734375
+802201,BDX,2010-12-31,82.45853424072266
+802202,BDX,2011-01-03,82.66341400146484
+802203,BDX,2011-01-04,81.31707000732422
+802204,BDX,2011-01-05,81.33658599853516
+802205,BDX,2011-01-06,81.21951293945312
+802206,BDX,2011-01-07,81.19999694824219
+802207,BDX,2011-01-10,81.03414916992188
+802208,BDX,2011-01-11,81.93170928955078
+802209,BDX,2011-01-12,81.5999984741211
+802210,BDX,2011-01-13,81.1024398803711
+802211,BDX,2011-01-14,80.68292999267578
+802212,BDX,2011-01-18,81.92195129394531
+802213,BDX,2011-01-19,80.9756088256836
+802214,BDX,2011-01-20,81.06341552734375
+802215,BDX,2011-01-21,81.17073059082031
+802216,BDX,2011-01-24,81.61951446533203
+802217,BDX,2011-01-25,82.54634094238281
+802218,BDX,2011-01-26,82.07804870605469
+802219,BDX,2011-01-27,81.51219177246094
+802220,BDX,2011-01-28,80.54634094238281
+802221,BDX,2011-01-31,80.92682647705078
+802222,BDX,2011-02-01,81.7756118774414
+802223,BDX,2011-02-02,81.67804718017578
+802224,BDX,2011-02-03,82.10731506347656
+802225,BDX,2011-02-04,82.43902587890625
+802226,BDX,2011-02-07,83.55122375488281
+802227,BDX,2011-02-08,79.05365753173828
+802228,BDX,2011-02-09,79.3951187133789
+802229,BDX,2011-02-10,79.21951293945312
+802230,BDX,2011-02-11,79.30731964111328
+802231,BDX,2011-02-14,79.5999984741211
+802232,BDX,2011-02-15,78.4780502319336
+802233,BDX,2011-02-16,78.04878234863281
+802234,BDX,2011-02-17,78.30243682861328
+802235,BDX,2011-02-18,79.29756164550781
+802236,BDX,2011-02-22,77.73658752441406
+802237,BDX,2011-02-23,77.16097259521484
+802238,BDX,2011-02-24,77.1512222290039
+802239,BDX,2011-02-25,78.21463775634766
+802240,BDX,2011-02-28,78.04878234863281
+802241,BDX,2011-03-01,77.26829528808594
+802242,BDX,2011-03-02,77.53170776367188
+802243,BDX,2011-03-03,79.09268188476562
+802244,BDX,2011-03-04,78.253662109375
+802245,BDX,2011-03-07,77.4731674194336
+802246,BDX,2011-03-08,77.99024200439453
+802247,BDX,2011-03-09,77.70731353759766
+802248,BDX,2011-03-10,76.41950988769531
+802249,BDX,2011-03-11,76.94634246826172
+802250,BDX,2011-03-14,75.7756118774414
+802251,BDX,2011-03-15,75.08292388916016
+802252,BDX,2011-03-16,74.66341400146484
+802253,BDX,2011-03-17,74.64390563964844
+802254,BDX,2011-03-18,75.0243911743164
+802255,BDX,2011-03-21,76.00975799560547
+802256,BDX,2011-03-22,76.1463394165039
+802257,BDX,2011-03-23,75.7268295288086
+802258,BDX,2011-03-24,76.07804870605469
+802259,BDX,2011-03-25,76.73170471191406
+802260,BDX,2011-03-28,76.70243835449219
+802261,BDX,2011-03-29,77.55122375488281
+802262,BDX,2011-03-30,77.55122375488281
+802263,BDX,2011-03-31,77.67804718017578
+802264,BDX,2011-04-01,78.6048812866211
+802265,BDX,2011-04-04,79.04389953613281
+802266,BDX,2011-04-05,78.42926788330078
+802267,BDX,2011-04-06,79.01463317871094
+802268,BDX,2011-04-07,78.98536682128906
+802269,BDX,2011-04-08,78.79024505615234
+802270,BDX,2011-04-11,79.51219177246094
+802271,BDX,2011-04-12,79.38536834716797
+802272,BDX,2011-04-13,79.8731689453125
+802273,BDX,2011-04-14,79.81463623046875
+802274,BDX,2011-04-15,81.41463470458984
+802275,BDX,2011-04-18,81.04389953613281
+802276,BDX,2011-04-19,81.31707000732422
+802277,BDX,2011-04-20,81.93170928955078
+802278,BDX,2011-04-21,81.95121765136719
+802279,BDX,2011-04-25,81.8731689453125
+802280,BDX,2011-04-26,82.81951141357422
+802281,BDX,2011-04-27,83.41463470458984
+802282,BDX,2011-04-28,83.4731674194336
+802283,BDX,2011-04-29,83.84390258789062
+802284,BDX,2011-05-02,84.73170471191406
+802285,BDX,2011-05-03,84.71219635009766
+802286,BDX,2011-05-04,84.31219482421875
+802287,BDX,2011-05-05,83.84390258789062
+802288,BDX,2011-05-06,84.31219482421875
+802289,BDX,2011-05-09,84.82926940917969
+802290,BDX,2011-05-10,85.60975646972656
+802291,BDX,2011-05-11,85.92195129394531
+802292,BDX,2011-05-12,86.54634094238281
+802293,BDX,2011-05-13,85.96097564697266
+802294,BDX,2011-05-16,85.7756118774414
+802295,BDX,2011-05-17,85.8536605834961
+802296,BDX,2011-05-18,87.28780364990234
+802297,BDX,2011-05-19,87.3951187133789
+802298,BDX,2011-05-20,86.73170471191406
+802299,BDX,2011-05-23,85.33658599853516
+802300,BDX,2011-05-24,84.6243896484375
+802301,BDX,2011-05-25,84.63414764404297
+802302,BDX,2011-05-26,84.51707458496094
+802303,BDX,2011-05-27,84.91707611083984
+802304,BDX,2011-05-31,85.41463470458984
+802305,BDX,2011-06-01,85.01463317871094
+802306,BDX,2011-06-02,84.23414611816406
+802307,BDX,2011-06-03,83.66829681396484
+802308,BDX,2011-06-06,83.13170623779297
+802309,BDX,2011-06-07,82.8975601196289
+802310,BDX,2011-06-08,83.42439270019531
+802311,BDX,2011-06-09,84.19512176513672
+802312,BDX,2011-06-10,82.8487777709961
+802313,BDX,2011-06-13,82.98536682128906
+802314,BDX,2011-06-14,84.1463394165039
+802315,BDX,2011-06-15,82.83902740478516
+802316,BDX,2011-06-16,82.80975341796875
+802317,BDX,2011-06-17,83.05365753173828
+802318,BDX,2011-06-20,83.86341857910156
+802319,BDX,2011-06-21,84.41950988769531
+802320,BDX,2011-06-22,84.28292846679688
+802321,BDX,2011-06-23,83.59024047851562
+802322,BDX,2011-06-24,82.7707290649414
+802323,BDX,2011-06-27,83.17073059082031
+802324,BDX,2011-06-28,84.00975799560547
+802325,BDX,2011-06-29,83.746337890625
+802326,BDX,2011-06-30,84.06829071044922
+802327,BDX,2011-07-01,87.1219482421875
+802328,BDX,2011-07-05,86.99512481689453
+802329,BDX,2011-07-06,87.1024398803711
+802330,BDX,2011-07-07,87.55122375488281
+802331,BDX,2011-07-08,87.1219482421875
+802332,BDX,2011-07-11,85.23902130126953
+802333,BDX,2011-07-12,85.43414306640625
+802334,BDX,2011-07-13,85.62926483154297
+802335,BDX,2011-07-14,85.40487670898438
+802336,BDX,2011-07-15,84.96585083007812
+802337,BDX,2011-07-18,84.55609893798828
+802338,BDX,2011-07-19,85.746337890625
+802339,BDX,2011-07-20,85.54146575927734
+802340,BDX,2011-07-21,86.80000305175781
+802341,BDX,2011-07-22,85.03414916992188
+802342,BDX,2011-07-25,84.50731658935547
+802343,BDX,2011-07-26,82.88780212402344
+802344,BDX,2011-07-27,81.45365905761719
+802345,BDX,2011-07-28,80.91707611083984
+802346,BDX,2011-07-29,81.57073211669922
+802347,BDX,2011-08-01,80.29268646240234
+802348,BDX,2011-08-02,78.02926635742188
+802349,BDX,2011-08-03,78.2243881225586
+802350,BDX,2011-08-04,75.71707153320312
+802351,BDX,2011-08-05,77.29756164550781
+802352,BDX,2011-08-08,74.55609893798828
+802353,BDX,2011-08-09,76.88780212402344
+802354,BDX,2011-08-10,74.55609893798828
+802355,BDX,2011-08-11,76.751220703125
+802356,BDX,2011-08-12,78.32195281982422
+802357,BDX,2011-08-15,79.1219482421875
+802358,BDX,2011-08-16,78.32195281982422
+802359,BDX,2011-08-17,77.86341857910156
+802360,BDX,2011-08-18,75.58049011230469
+802361,BDX,2011-08-19,75.04389953613281
+802362,BDX,2011-08-22,74.9756088256836
+802363,BDX,2011-08-23,77.1512222290039
+802364,BDX,2011-08-24,77.69756317138672
+802365,BDX,2011-08-25,76.253662109375
+802366,BDX,2011-08-26,77.78536224365234
+802367,BDX,2011-08-29,78.86829376220703
+802368,BDX,2011-08-30,78.76097869873047
+802369,BDX,2011-08-31,79.3951187133789
+802370,BDX,2011-09-01,78.4780502319336
+802371,BDX,2011-09-02,76.57560729980469
+802372,BDX,2011-09-06,76.51707458496094
+802373,BDX,2011-09-07,78.08780670166016
+802374,BDX,2011-09-08,76.61463165283203
+802375,BDX,2011-09-09,74.16585540771484
+802376,BDX,2011-09-12,74.51707458496094
+802377,BDX,2011-09-13,74.57560729980469
+802378,BDX,2011-09-14,75.3756103515625
+802379,BDX,2011-09-15,75.60975646972656
+802380,BDX,2011-09-16,75.36585235595703
+802381,BDX,2011-09-19,73.71707153320312
+802382,BDX,2011-09-20,73.5999984741211
+802383,BDX,2011-09-21,71.90243530273438
+802384,BDX,2011-09-22,71.60975646972656
+802385,BDX,2011-09-23,71.94145965576172
+802386,BDX,2011-09-26,72.28292846679688
+802387,BDX,2011-09-27,74.29268646240234
+802388,BDX,2011-09-28,71.46341705322266
+802389,BDX,2011-09-29,72.5268325805664
+802390,BDX,2011-09-30,71.53170776367188
+802391,BDX,2011-10-03,69.11219787597656
+802392,BDX,2011-10-04,70.57560729980469
+802393,BDX,2011-10-05,71.14146423339844
+802394,BDX,2011-10-06,71.42439270019531
+802395,BDX,2011-10-07,71.08292388916016
+802396,BDX,2011-10-10,72.63414764404297
+802397,BDX,2011-10-11,71.62926483154297
+802398,BDX,2011-10-12,72.39024353027344
+802399,BDX,2011-10-13,72.06829071044922
+802400,BDX,2011-10-14,72.4780502319336
+802401,BDX,2011-10-17,71.01463317871094
+802402,BDX,2011-10-18,71.69756317138672
+802403,BDX,2011-10-19,72.05854034423828
+802404,BDX,2011-10-20,71.67804718017578
+802405,BDX,2011-10-21,74.56585693359375
+802406,BDX,2011-10-24,76.32195281982422
+802407,BDX,2011-10-25,74.8487777709961
+802408,BDX,2011-10-26,74.8487777709961
+802409,BDX,2011-10-27,76.751220703125
+802410,BDX,2011-10-28,77.69756317138672
+802411,BDX,2011-10-31,76.32195281982422
+802412,BDX,2011-11-01,74.253662109375
+802413,BDX,2011-11-02,70.82926940917969
+802414,BDX,2011-11-03,70.61463165283203
+802415,BDX,2011-11-04,70.90731811523438
+802416,BDX,2011-11-07,72.61463165283203
+802417,BDX,2011-11-08,72.88780212402344
+802418,BDX,2011-11-09,70.83902740478516
+802419,BDX,2011-11-10,71.76585388183594
+802420,BDX,2011-11-11,72.31219482421875
+802421,BDX,2011-11-14,72.49755859375
+802422,BDX,2011-11-15,73.79512023925781
+802423,BDX,2011-11-16,72.55609893798828
+802424,BDX,2011-11-17,71.93170928955078
+802425,BDX,2011-11-18,71.36585235595703
+802426,BDX,2011-11-21,70.08780670166016
+802427,BDX,2011-11-22,70.36097717285156
+802428,BDX,2011-11-23,69.04389953613281
+802429,BDX,2011-11-25,69.3756103515625
+802430,BDX,2011-11-28,70.23414611816406
+802431,BDX,2011-11-29,70.0195083618164
+802432,BDX,2011-11-30,71.9804916381836
+802433,BDX,2011-12-01,72.33170318603516
+802434,BDX,2011-12-02,71.84390258789062
+802435,BDX,2011-12-05,72.59512329101562
+802436,BDX,2011-12-06,72.06829071044922
+802437,BDX,2011-12-07,72.31219482421875
+802438,BDX,2011-12-08,70.76097869873047
+802439,BDX,2011-12-09,71.14146423339844
+802440,BDX,2011-12-12,70.751220703125
+802441,BDX,2011-12-13,70.04878234863281
+802442,BDX,2011-12-14,69.7756118774414
+802443,BDX,2011-12-15,69.41463470458984
+802444,BDX,2011-12-16,68.92682647705078
+802445,BDX,2011-12-19,68.93658447265625
+802446,BDX,2011-12-20,71.23902130126953
+802447,BDX,2011-12-21,71.83414459228516
+802448,BDX,2011-12-22,71.96097564697266
+802449,BDX,2011-12-23,72.6243896484375
+802450,BDX,2011-12-27,72.9756088256836
+802451,BDX,2011-12-28,72.0
+802452,BDX,2011-12-29,72.73170471191406
+802453,BDX,2011-12-30,72.8975601196289
+802454,BDX,2012-01-03,72.63414764404297
+802455,BDX,2012-01-04,71.3951187133789
+802456,BDX,2012-01-05,70.91707611083984
+802457,BDX,2012-01-06,71.248779296875
+802458,BDX,2012-01-09,71.56097412109375
+802459,BDX,2012-01-10,72.40975952148438
+802460,BDX,2012-01-11,72.91707611083984
+802461,BDX,2012-01-12,72.86829376220703
+802462,BDX,2012-01-13,73.08292388916016
+802463,BDX,2012-01-17,73.41463470458984
+802464,BDX,2012-01-18,74.61463165283203
+802465,BDX,2012-01-19,76.00975799560547
+802466,BDX,2012-01-20,76.24390411376953
+802467,BDX,2012-01-23,75.69756317138672
+802468,BDX,2012-01-24,76.38048553466797
+802469,BDX,2012-01-25,77.31707000732422
+802470,BDX,2012-01-26,77.43414306640625
+802471,BDX,2012-01-27,77.16097259521484
+802472,BDX,2012-01-30,77.06341552734375
+802473,BDX,2012-01-31,76.49755859375
+802474,BDX,2012-02-01,77.56097412109375
+802475,BDX,2012-02-02,77.44390106201172
+802476,BDX,2012-02-03,77.96097564697266
+802477,BDX,2012-02-06,78.56585693359375
+802478,BDX,2012-02-07,75.61951446533203
+802479,BDX,2012-02-08,74.93658447265625
+802480,BDX,2012-02-09,74.9756088256836
+802481,BDX,2012-02-10,74.55609893798828
+802482,BDX,2012-02-13,74.98536682128906
+802483,BDX,2012-02-14,74.82926940917969
+802484,BDX,2012-02-15,75.3756103515625
+802485,BDX,2012-02-16,75.71707153320312
+802486,BDX,2012-02-17,75.51219177246094
+802487,BDX,2012-02-21,75.2292709350586
+802488,BDX,2012-02-22,74.95610046386719
+802489,BDX,2012-02-23,74.58536529541016
+802490,BDX,2012-02-24,75.3951187133789
+802491,BDX,2012-02-27,75.23902130126953
+802492,BDX,2012-02-28,75.33658599853516
+802493,BDX,2012-02-29,74.36097717285156
+802494,BDX,2012-03-01,74.51707458496094
+802495,BDX,2012-03-02,74.80000305175781
+802496,BDX,2012-03-05,74.15609741210938
+802497,BDX,2012-03-06,73.5999984741211
+802498,BDX,2012-03-07,73.60975646972656
+802499,BDX,2012-03-08,74.73170471191406
+802500,BDX,2012-03-09,74.94634246826172
+802501,BDX,2012-03-12,74.83902740478516
+802502,BDX,2012-03-13,75.90243530273438
+802503,BDX,2012-03-14,75.70731353759766
+802504,BDX,2012-03-15,76.18536376953125
+802505,BDX,2012-03-16,76.20487976074219
+802506,BDX,2012-03-19,75.95121765136719
+802507,BDX,2012-03-20,75.20975494384766
+802508,BDX,2012-03-21,74.95610046386719
+802509,BDX,2012-03-22,75.00487518310547
+802510,BDX,2012-03-23,74.53658294677734
+802511,BDX,2012-03-26,75.7756118774414
+802512,BDX,2012-03-27,75.86341857910156
+802513,BDX,2012-03-28,75.6487808227539
+802514,BDX,2012-03-29,75.21951293945312
+802515,BDX,2012-03-30,75.75609588623047
+802516,BDX,2012-04-02,76.00975799560547
+802517,BDX,2012-04-03,76.2243881225586
+802518,BDX,2012-04-04,75.86341857910156
+802519,BDX,2012-04-05,75.75609588623047
+802520,BDX,2012-04-09,74.81951141357422
+802521,BDX,2012-04-10,74.15609741210938
+802522,BDX,2012-04-11,74.19512176513672
+802523,BDX,2012-04-12,74.41950988769531
+802524,BDX,2012-04-13,72.96585083007812
+802525,BDX,2012-04-16,73.19024658203125
+802526,BDX,2012-04-17,74.72195434570312
+802527,BDX,2012-04-18,74.40975952148438
+802528,BDX,2012-04-19,74.34146118164062
+802529,BDX,2012-04-20,74.56585693359375
+802530,BDX,2012-04-23,73.80487823486328
+802531,BDX,2012-04-24,74.20487976074219
+802532,BDX,2012-04-25,75.01463317871094
+802533,BDX,2012-04-26,75.43414306640625
+802534,BDX,2012-04-27,76.06829071044922
+802535,BDX,2012-04-30,76.53658294677734
+802536,BDX,2012-05-01,75.5999984741211
+802537,BDX,2012-05-02,75.60975646972656
+802538,BDX,2012-05-03,75.75609588623047
+802539,BDX,2012-05-04,74.81951141357422
+802540,BDX,2012-05-07,74.8487777709961
+802541,BDX,2012-05-08,74.85853576660156
+802542,BDX,2012-05-09,74.16585540771484
+802543,BDX,2012-05-10,74.751220703125
+802544,BDX,2012-05-11,74.88780212402344
+802545,BDX,2012-05-14,74.61463165283203
+802546,BDX,2012-05-15,74.13658142089844
+802547,BDX,2012-05-16,74.10731506347656
+802548,BDX,2012-05-17,72.96585083007812
+802549,BDX,2012-05-18,72.38048553466797
+802550,BDX,2012-05-21,73.55122375488281
+802551,BDX,2012-05-22,72.95610046386719
+802552,BDX,2012-05-23,72.59512329101562
+802553,BDX,2012-05-24,72.8975601196289
+802554,BDX,2012-05-25,72.6048812866211
+802555,BDX,2012-05-29,72.4780502319336
+802556,BDX,2012-05-30,71.6487808227539
+802557,BDX,2012-05-31,71.34634399414062
+802558,BDX,2012-06-01,70.43902587890625
+802559,BDX,2012-06-04,70.41950988769531
+802560,BDX,2012-06-05,70.81951141357422
+802561,BDX,2012-06-06,70.95610046386719
+802562,BDX,2012-06-07,71.1219482421875
+802563,BDX,2012-06-08,71.4731674194336
+802564,BDX,2012-06-11,70.76097869873047
+802565,BDX,2012-06-12,71.06341552734375
+802566,BDX,2012-06-13,71.20975494384766
+802567,BDX,2012-06-14,71.35609436035156
+802568,BDX,2012-06-15,71.79512023925781
+802569,BDX,2012-06-18,71.63902282714844
+802570,BDX,2012-06-19,72.92682647705078
+802571,BDX,2012-06-20,72.8487777709961
+802572,BDX,2012-06-21,71.93170928955078
+802573,BDX,2012-06-22,72.18536376953125
+802574,BDX,2012-06-25,71.25853729248047
+802575,BDX,2012-06-26,70.99512481689453
+802576,BDX,2012-06-27,71.68780517578125
+802577,BDX,2012-06-28,71.35609436035156
+802578,BDX,2012-06-29,72.92682647705078
+802579,BDX,2012-07-02,73.53170776367188
+802580,BDX,2012-07-03,73.84390258789062
+802581,BDX,2012-07-05,73.50244140625
+802582,BDX,2012-07-06,73.30731964111328
+802583,BDX,2012-07-09,73.13170623779297
+802584,BDX,2012-07-10,72.98536682128906
+802585,BDX,2012-07-11,73.18048858642578
+802586,BDX,2012-07-12,72.53658294677734
+802587,BDX,2012-07-13,72.6048812866211
+802588,BDX,2012-07-16,72.67317199707031
+802589,BDX,2012-07-17,73.3756103515625
+802590,BDX,2012-07-18,73.58049011230469
+802591,BDX,2012-07-19,74.09756469726562
+802592,BDX,2012-07-20,72.96585083007812
+802593,BDX,2012-07-23,72.2243881225586
+802594,BDX,2012-07-24,71.38536834716797
+802595,BDX,2012-07-25,71.92195129394531
+802596,BDX,2012-07-26,72.67317199707031
+802597,BDX,2012-07-27,74.08780670166016
+802598,BDX,2012-07-30,74.3512191772461
+802599,BDX,2012-07-31,73.86341857910156
+802600,BDX,2012-08-01,73.34634399414062
+802601,BDX,2012-08-02,72.6048812866211
+802602,BDX,2012-08-03,72.53658294677734
+802603,BDX,2012-08-06,72.94634246826172
+802604,BDX,2012-08-07,73.62926483154297
+802605,BDX,2012-08-08,73.70731353759766
+802606,BDX,2012-08-09,73.65853881835938
+802607,BDX,2012-08-10,74.03902435302734
+802608,BDX,2012-08-13,74.3512191772461
+802609,BDX,2012-08-14,74.20487976074219
+802610,BDX,2012-08-15,74.31219482421875
+802611,BDX,2012-08-16,74.03902435302734
+802612,BDX,2012-08-17,74.68292999267578
+802613,BDX,2012-08-20,74.71219635009766
+802614,BDX,2012-08-21,74.30243682861328
+802615,BDX,2012-08-22,74.13658142089844
+802616,BDX,2012-08-23,73.43414306640625
+802617,BDX,2012-08-24,74.07804870605469
+802618,BDX,2012-08-27,73.96097564697266
+802619,BDX,2012-08-28,73.80487823486328
+802620,BDX,2012-08-29,73.67804718017578
+802621,BDX,2012-08-30,73.96097564697266
+802622,BDX,2012-08-31,74.1268310546875
+802623,BDX,2012-09-04,74.71219635009766
+802624,BDX,2012-09-05,74.6243896484375
+802625,BDX,2012-09-06,75.31707000732422
+802626,BDX,2012-09-07,75.9804916381836
+802627,BDX,2012-09-10,75.76585388183594
+802628,BDX,2012-09-11,76.34146118164062
+802629,BDX,2012-09-12,76.10731506347656
+802630,BDX,2012-09-13,76.70243835449219
+802631,BDX,2012-09-14,77.2292709350586
+802632,BDX,2012-09-17,77.4731674194336
+802633,BDX,2012-09-18,77.55122375488281
+802634,BDX,2012-09-19,77.25853729248047
+802635,BDX,2012-09-20,77.28780364990234
+802636,BDX,2012-09-21,77.38536834716797
+802637,BDX,2012-09-24,77.18048858642578
+802638,BDX,2012-09-25,77.07317352294922
+802639,BDX,2012-09-26,76.42926788330078
+802640,BDX,2012-09-27,76.81951141357422
+802641,BDX,2012-09-28,76.64390563964844
+802642,BDX,2012-10-01,77.0243911743164
+802643,BDX,2012-10-02,77.26829528808594
+802644,BDX,2012-10-03,76.8487777709961
+802645,BDX,2012-10-04,77.26829528808594
+802646,BDX,2012-10-05,77.51219177246094
+802647,BDX,2012-10-08,77.5219497680664
+802648,BDX,2012-10-09,75.34634399414062
+802649,BDX,2012-10-10,74.53658294677734
+802650,BDX,2012-10-11,75.1512222290039
+802651,BDX,2012-10-12,74.751220703125
+802652,BDX,2012-10-15,74.64390563964844
+802653,BDX,2012-10-16,75.3756103515625
+802654,BDX,2012-10-17,75.19999694824219
+802655,BDX,2012-10-18,75.01463317871094
+802656,BDX,2012-10-19,73.80487823486328
+802657,BDX,2012-10-22,74.04878234863281
+802658,BDX,2012-10-23,73.56097412109375
+802659,BDX,2012-10-24,73.42439270019531
+802660,BDX,2012-10-25,73.45365905761719
+802661,BDX,2012-10-26,73.50244140625
+802662,BDX,2012-10-31,73.83414459228516
+802663,BDX,2012-11-01,74.41950988769531
+802664,BDX,2012-11-02,73.82438659667969
+802665,BDX,2012-11-05,74.72195434570312
+802666,BDX,2012-11-06,76.55609893798828
+802667,BDX,2012-11-07,73.68780517578125
+802668,BDX,2012-11-08,73.248779296875
+802669,BDX,2012-11-09,73.3951187133789
+802670,BDX,2012-11-12,72.80975341796875
+802671,BDX,2012-11-13,73.05365753173828
+802672,BDX,2012-11-14,72.80975341796875
+802673,BDX,2012-11-15,73.60975646972656
+802674,BDX,2012-11-16,73.746337890625
+802675,BDX,2012-11-19,73.94145965576172
+802676,BDX,2012-11-20,74.32195281982422
+802677,BDX,2012-11-21,74.94634246826172
+802678,BDX,2012-11-23,75.83414459228516
+802679,BDX,2012-11-26,75.86341857910156
+802680,BDX,2012-11-27,75.26829528808594
+802681,BDX,2012-11-28,75.71707153320312
+802682,BDX,2012-11-29,75.09268188476562
+802683,BDX,2012-11-30,74.80000305175781
+802684,BDX,2012-12-03,74.38048553466797
+802685,BDX,2012-12-04,75.09268188476562
+802686,BDX,2012-12-05,75.50244140625
+802687,BDX,2012-12-06,75.21951293945312
+802688,BDX,2012-12-07,75.73658752441406
+802689,BDX,2012-12-10,75.59024047851562
+802690,BDX,2012-12-11,76.31219482421875
+802691,BDX,2012-12-12,76.69268035888672
+802692,BDX,2012-12-13,76.55609893798828
+802693,BDX,2012-12-14,75.82438659667969
+802694,BDX,2012-12-17,76.80975341796875
+802695,BDX,2012-12-18,76.91707611083984
+802696,BDX,2012-12-19,76.61463165283203
+802697,BDX,2012-12-20,77.19999694824219
+802698,BDX,2012-12-21,76.93658447265625
+802699,BDX,2012-12-24,76.64390563964844
+802700,BDX,2012-12-26,76.11707305908203
+802701,BDX,2012-12-27,76.37073516845703
+802702,BDX,2012-12-28,75.45365905761719
+802703,BDX,2012-12-31,76.28292846679688
+802704,BDX,2013-01-02,77.51219177246094
+802705,BDX,2013-01-03,78.42926788330078
+802706,BDX,2013-01-04,78.39024353027344
+802707,BDX,2013-01-07,78.65365600585938
+802708,BDX,2013-01-08,79.35609436035156
+802709,BDX,2013-01-09,79.56097412109375
+802710,BDX,2013-01-10,79.68780517578125
+802711,BDX,2013-01-11,79.76585388183594
+802712,BDX,2013-01-14,80.29268646240234
+802713,BDX,2013-01-15,80.68292999267578
+802714,BDX,2013-01-16,80.9756088256836
+802715,BDX,2013-01-17,80.83902740478516
+802716,BDX,2013-01-18,81.89268493652344
+802717,BDX,2013-01-22,81.69756317138672
+802718,BDX,2013-01-23,81.63902282714844
+802719,BDX,2013-01-24,81.7756118774414
+802720,BDX,2013-01-25,82.5268325805664
+802721,BDX,2013-01-28,82.00975799560547
+802722,BDX,2013-01-29,82.2243881225586
+802723,BDX,2013-01-30,82.06829071044922
+802724,BDX,2013-01-31,81.99024200439453
+802725,BDX,2013-02-01,83.07317352294922
+802726,BDX,2013-02-04,83.08292388916016
+802727,BDX,2013-02-05,85.53170776367188
+802728,BDX,2013-02-06,85.73658752441406
+802729,BDX,2013-02-07,85.75609588623047
+802730,BDX,2013-02-08,86.09756469726562
+802731,BDX,2013-02-11,86.15609741210938
+802732,BDX,2013-02-12,86.39024353027344
+802733,BDX,2013-02-13,86.31219482421875
+802734,BDX,2013-02-14,86.23414611816406
+802735,BDX,2013-02-15,86.33170318603516
+802736,BDX,2013-02-19,86.40975952148438
+802737,BDX,2013-02-20,85.28780364990234
+802738,BDX,2013-02-21,84.71219635009766
+802739,BDX,2013-02-22,85.76585388183594
+802740,BDX,2013-02-25,84.73170471191406
+802741,BDX,2013-02-26,84.74146270751953
+802742,BDX,2013-02-27,86.0195083618164
+802743,BDX,2013-02-28,85.91219329833984
+802744,BDX,2013-03-01,86.58536529541016
+802745,BDX,2013-03-04,86.49755859375
+802746,BDX,2013-03-05,87.01463317871094
+802747,BDX,2013-03-06,85.97073364257812
+802748,BDX,2013-03-07,86.08780670166016
+802749,BDX,2013-03-08,86.67317199707031
+802750,BDX,2013-03-11,87.42439270019531
+802751,BDX,2013-03-12,87.94145965576172
+802752,BDX,2013-03-13,88.8487777709961
+802753,BDX,2013-03-14,90.24390411376952
+802754,BDX,2013-03-15,90.04878234863281
+802755,BDX,2013-03-18,89.60975646972656
+802756,BDX,2013-03-19,89.50244140625
+802757,BDX,2013-03-20,90.72195434570312
+802758,BDX,2013-03-21,89.68780517578125
+802759,BDX,2013-03-22,90.45853424072266
+802760,BDX,2013-03-25,90.17561340332033
+802761,BDX,2013-03-26,91.61951446533205
+802762,BDX,2013-03-27,92.83902740478516
+802763,BDX,2013-03-28,93.27804565429688
+802764,BDX,2013-04-01,93.3756103515625
+802765,BDX,2013-04-02,94.2243881225586
+802766,BDX,2013-04-03,94.05854034423828
+802767,BDX,2013-04-04,94.2048797607422
+802768,BDX,2013-04-05,93.76585388183594
+802769,BDX,2013-04-08,93.13170623779295
+802770,BDX,2013-04-09,93.69756317138672
+802771,BDX,2013-04-10,94.05854034423828
+802772,BDX,2013-04-11,94.29268646240234
+802773,BDX,2013-04-12,94.00975799560548
+802774,BDX,2013-04-15,92.5268325805664
+802775,BDX,2013-04-16,93.09268188476562
+802776,BDX,2013-04-17,92.24390411376952
+802777,BDX,2013-04-18,91.36585235595705
+802778,BDX,2013-04-19,92.253662109375
+802779,BDX,2013-04-22,92.83902740478516
+802780,BDX,2013-04-23,93.50244140625
+802781,BDX,2013-04-24,92.64390563964844
+802782,BDX,2013-04-25,94.03902435302734
+802783,BDX,2013-04-26,92.31219482421876
+802784,BDX,2013-04-29,92.49755859375
+802785,BDX,2013-04-30,92.0
+802786,BDX,2013-05-01,91.2975616455078
+802787,BDX,2013-05-02,93.81463623046876
+802788,BDX,2013-05-03,95.05365753173828
+802789,BDX,2013-05-06,94.5463409423828
+802790,BDX,2013-05-07,95.09268188476562
+802791,BDX,2013-05-08,95.1999969482422
+802792,BDX,2013-05-09,95.36585235595705
+802793,BDX,2013-05-10,97.18048858642578
+802794,BDX,2013-05-13,97.88292694091795
+802795,BDX,2013-05-14,99.28780364990234
+802796,BDX,2013-05-15,98.86829376220705
+802797,BDX,2013-05-16,98.0487823486328
+802798,BDX,2013-05-17,99.2975616455078
+802799,BDX,2013-05-20,98.65365600585938
+802800,BDX,2013-05-21,98.5463409423828
+802801,BDX,2013-05-22,97.58049011230467
+802802,BDX,2013-05-23,97.7268295288086
+802803,BDX,2013-05-24,98.37073516845705
+802804,BDX,2013-05-28,99.43414306640624
+802805,BDX,2013-05-29,98.3512191772461
+802806,BDX,2013-05-30,98.36097717285156
+802807,BDX,2013-05-31,96.21463775634766
+802808,BDX,2013-06-03,96.78048706054688
+802809,BDX,2013-06-04,95.97073364257812
+802810,BDX,2013-06-05,94.55609893798828
+802811,BDX,2013-06-06,95.36585235595705
+802812,BDX,2013-06-07,96.28292846679688
+802813,BDX,2013-06-10,96.11707305908205
+802814,BDX,2013-06-11,95.91219329833984
+802815,BDX,2013-06-12,95.28780364990234
+802816,BDX,2013-06-13,96.19512176513672
+802817,BDX,2013-06-14,96.23414611816406
+802818,BDX,2013-06-17,97.7268295288086
+802819,BDX,2013-06-18,97.9512176513672
+802820,BDX,2013-06-19,96.38048553466795
+802821,BDX,2013-06-20,93.90243530273438
+802822,BDX,2013-06-21,93.68780517578124
+802823,BDX,2013-06-24,95.30731964111328
+802824,BDX,2013-06-25,95.60975646972656
+802825,BDX,2013-06-26,96.74146270751952
+802826,BDX,2013-06-27,96.34146118164062
+802827,BDX,2013-06-28,96.41950988769533
+802828,BDX,2013-07-01,96.82926940917967
+802829,BDX,2013-07-02,94.7707290649414
+802830,BDX,2013-07-03,95.41463470458984
+802831,BDX,2013-07-05,96.26341247558594
+802832,BDX,2013-07-08,96.93658447265624
+802833,BDX,2013-07-09,96.3512191772461
+802834,BDX,2013-07-10,96.68292999267578
+802835,BDX,2013-07-11,97.57073211669922
+802836,BDX,2013-07-12,99.5219497680664
+802837,BDX,2013-07-15,99.67804718017578
+802838,BDX,2013-07-16,99.41463470458984
+802839,BDX,2013-07-17,99.4731674194336
+802840,BDX,2013-07-18,100.46829223632812
+802841,BDX,2013-07-19,101.11219787597656
+802842,BDX,2013-07-22,101.9512176513672
+802843,BDX,2013-07-23,101.76585388183594
+802844,BDX,2013-07-24,101.1999969482422
+802845,BDX,2013-07-25,100.99512481689452
+802846,BDX,2013-07-26,100.73170471191406
+802847,BDX,2013-07-29,100.59512329101562
+802848,BDX,2013-07-30,100.4780502319336
+802849,BDX,2013-07-31,101.19024658203124
+802850,BDX,2013-08-01,100.59512329101562
+802851,BDX,2013-08-02,99.03414916992188
+802852,BDX,2013-08-05,98.31219482421876
+802853,BDX,2013-08-06,97.7268295288086
+802854,BDX,2013-08-07,97.56097412109376
+802855,BDX,2013-08-08,97.86341857910156
+802856,BDX,2013-08-09,97.50244140625
+802857,BDX,2013-08-12,97.56097412109376
+802858,BDX,2013-08-13,97.42439270019533
+802859,BDX,2013-08-14,97.1024398803711
+802860,BDX,2013-08-15,95.44390106201172
+802861,BDX,2013-08-16,94.9756088256836
+802862,BDX,2013-08-19,95.33658599853516
+802863,BDX,2013-08-20,95.78536224365234
+802864,BDX,2013-08-21,95.83414459228516
+802865,BDX,2013-08-22,96.43902587890624
+802866,BDX,2013-08-23,96.6048812866211
+802867,BDX,2013-08-26,96.68292999267578
+802868,BDX,2013-08-27,94.8780517578125
+802869,BDX,2013-08-28,95.20975494384766
+802870,BDX,2013-08-29,95.1999969482422
+802871,BDX,2013-08-30,95.00487518310548
+802872,BDX,2013-09-03,94.93658447265624
+802873,BDX,2013-09-04,96.31219482421876
+802874,BDX,2013-09-05,96.40975952148438
+802875,BDX,2013-09-06,96.9561004638672
+802876,BDX,2013-09-09,97.28780364990234
+802877,BDX,2013-09-10,97.25853729248048
+802878,BDX,2013-09-11,97.91219329833984
+802879,BDX,2013-09-12,97.21951293945312
+802880,BDX,2013-09-13,97.5512237548828
+802881,BDX,2013-09-16,98.2731704711914
+802882,BDX,2013-09-17,98.34146118164062
+802883,BDX,2013-09-18,99.82438659667967
+802884,BDX,2013-09-19,100.36097717285156
+802885,BDX,2013-09-20,99.57073211669922
+802886,BDX,2013-09-23,99.3951187133789
+802887,BDX,2013-09-24,98.6243896484375
+802888,BDX,2013-09-25,97.80487823486328
+802889,BDX,2013-09-26,98.45853424072266
+802890,BDX,2013-09-27,97.4536590576172
+802891,BDX,2013-09-30,97.58049011230467
+802892,BDX,2013-10-01,98.45853424072266
+802893,BDX,2013-10-02,98.19512176513672
+802894,BDX,2013-10-03,97.07317352294922
+802895,BDX,2013-10-04,97.97073364257812
+802896,BDX,2013-10-07,97.00487518310548
+802897,BDX,2013-10-08,95.93170928955078
+802898,BDX,2013-10-09,96.68292999267578
+802899,BDX,2013-10-10,98.69268035888672
+802900,BDX,2013-10-11,100.30243682861328
+802901,BDX,2013-10-14,100.253662109375
+802902,BDX,2013-10-15,98.59512329101562
+802903,BDX,2013-10-16,100.37073516845705
+802904,BDX,2013-10-17,101.5512237548828
+802905,BDX,2013-10-18,102.253662109375
+802906,BDX,2013-10-21,102.45853424072266
+802907,BDX,2013-10-22,102.86829376220705
+802908,BDX,2013-10-23,103.97073364257812
+802909,BDX,2013-10-24,103.42439270019533
+802910,BDX,2013-10-25,102.9756088256836
+802911,BDX,2013-10-28,103.75609588623048
+802912,BDX,2013-10-29,103.90243530273438
+802913,BDX,2013-10-30,103.07317352294922
+802914,BDX,2013-10-31,102.56585693359376
+802915,BDX,2013-11-01,102.6048812866211
+802916,BDX,2013-11-04,103.96097564697266
+802917,BDX,2013-11-05,104.4000015258789
+802918,BDX,2013-11-06,104.4487762451172
+802919,BDX,2013-11-07,103.70731353759766
+802920,BDX,2013-11-08,105.08292388916016
+802921,BDX,2013-11-11,105.36585235595705
+802922,BDX,2013-11-12,106.26341247558594
+802923,BDX,2013-11-13,105.3951187133789
+802924,BDX,2013-11-14,106.00975799560548
+802925,BDX,2013-11-15,106.45853424072266
+802926,BDX,2013-11-18,105.48292541503906
+802927,BDX,2013-11-19,105.7951202392578
+802928,BDX,2013-11-20,106.02926635742188
+802929,BDX,2013-11-21,106.49755859375
+802930,BDX,2013-11-22,106.4487762451172
+802931,BDX,2013-11-25,106.57560729980467
+802932,BDX,2013-11-26,106.23414611816406
+802933,BDX,2013-11-27,106.28292846679688
+802934,BDX,2013-11-29,105.94145965576172
+802935,BDX,2013-12-02,105.48292541503906
+802936,BDX,2013-12-03,105.76585388183594
+802937,BDX,2013-12-04,104.79024505615234
+802938,BDX,2013-12-05,104.39024353027344
+802939,BDX,2013-12-06,105.70731353759766
+802940,BDX,2013-12-09,105.96097564697266
+802941,BDX,2013-12-10,104.7024383544922
+802942,BDX,2013-12-11,103.06341552734376
+802943,BDX,2013-12-12,102.43902587890624
+802944,BDX,2013-12-13,102.8780517578125
+802945,BDX,2013-12-16,103.2975616455078
+802946,BDX,2013-12-17,103.17073059082033
+802947,BDX,2013-12-18,105.90243530273438
+802948,BDX,2013-12-19,105.38536834716795
+802949,BDX,2013-12-20,106.2243881225586
+802950,BDX,2013-12-23,106.76097869873048
+802951,BDX,2013-12-24,107.00487518310548
+802952,BDX,2013-12-26,107.41463470458984
+802953,BDX,2013-12-27,107.65853881835938
+802954,BDX,2013-12-30,107.90243530273438
+802955,BDX,2013-12-31,107.7951202392578
+802956,BDX,2014-01-02,106.4780502319336
+802957,BDX,2014-01-03,106.7024383544922
+802958,BDX,2014-01-06,106.78048706054688
+802959,BDX,2014-01-07,108.32195281982422
+802960,BDX,2014-01-08,108.37073516845705
+802961,BDX,2014-01-09,109.41463470458984
+802962,BDX,2014-01-10,109.7951202392578
+802963,BDX,2014-01-13,108.3512191772461
+802964,BDX,2014-01-14,108.9756088256836
+802965,BDX,2014-01-15,109.09268188476562
+802966,BDX,2014-01-16,109.25853729248048
+802967,BDX,2014-01-17,108.59512329101562
+802968,BDX,2014-01-21,108.73170471191406
+802969,BDX,2014-01-22,108.83902740478516
+802970,BDX,2014-01-23,107.70731353759766
+802971,BDX,2014-01-24,105.1219482421875
+802972,BDX,2014-01-27,104.29268646240234
+802973,BDX,2014-01-28,105.57073211669922
+802974,BDX,2014-01-29,105.11219787597656
+802975,BDX,2014-01-30,105.34634399414062
+802976,BDX,2014-01-31,105.48292541503906
+802977,BDX,2014-02-03,102.82926940917967
+802978,BDX,2014-02-04,103.42439270019533
+802979,BDX,2014-02-05,104.63414764404295
+802980,BDX,2014-02-06,104.55609893798828
+802981,BDX,2014-02-07,107.43414306640624
+802982,BDX,2014-02-10,108.23414611816406
+802983,BDX,2014-02-11,110.23414611816406
+802984,BDX,2014-02-12,110.5463409423828
+802985,BDX,2014-02-13,111.5512237548828
+802986,BDX,2014-02-14,111.60975646972656
+802987,BDX,2014-02-18,112.55609893798828
+802988,BDX,2014-02-19,111.20975494384766
+802989,BDX,2014-02-20,112.7024383544922
+802990,BDX,2014-02-21,112.17561340332033
+802991,BDX,2014-02-24,112.19512176513672
+802992,BDX,2014-02-25,111.73658752441406
+802993,BDX,2014-02-26,112.08780670166016
+802994,BDX,2014-02-27,112.29268646240234
+802995,BDX,2014-02-28,112.40975952148438
+802996,BDX,2014-03-03,112.13658142089844
+802997,BDX,2014-03-04,113.8536605834961
+802998,BDX,2014-03-05,113.44390106201172
+802999,BDX,2014-03-06,112.3512191772461
+803000,BDX,2014-03-07,112.751220703125
+803001,BDX,2014-03-10,112.79024505615234
+803002,BDX,2014-03-11,112.5268325805664
+803003,BDX,2014-03-12,112.65365600585938
+803004,BDX,2014-03-13,112.38048553466795
+803005,BDX,2014-03-14,112.53658294677734
+803006,BDX,2014-03-17,112.8000030517578
+803007,BDX,2014-03-18,113.96097564697266
+803008,BDX,2014-03-19,112.83902740478516
+803009,BDX,2014-03-20,112.83902740478516
+803010,BDX,2014-03-21,111.7756118774414
+803011,BDX,2014-03-24,110.79024505615234
+803012,BDX,2014-03-25,111.5219497680664
+803013,BDX,2014-03-26,111.73658752441406
+803014,BDX,2014-03-27,112.33170318603516
+803015,BDX,2014-03-28,112.72195434570312
+803016,BDX,2014-03-31,114.2243881225586
+803017,BDX,2014-04-01,114.4000015258789
+803018,BDX,2014-04-02,114.30243682861328
+803019,BDX,2014-04-03,114.5463409423828
+803020,BDX,2014-04-04,113.50244140625
+803021,BDX,2014-04-07,112.6243896484375
+803022,BDX,2014-04-08,110.9756088256836
+803023,BDX,2014-04-09,112.66341400146484
+803024,BDX,2014-04-10,109.89268493652344
+803025,BDX,2014-04-11,108.46829223632812
+803026,BDX,2014-04-14,109.9804916381836
+803027,BDX,2014-04-15,110.98536682128906
+803028,BDX,2014-04-16,110.17561340332033
+803029,BDX,2014-04-17,110.4000015258789
+803030,BDX,2014-04-21,111.34634399414062
+803031,BDX,2014-04-22,111.40487670898438
+803032,BDX,2014-04-23,110.92682647705078
+803033,BDX,2014-04-24,111.25853729248048
+803034,BDX,2014-04-25,109.81463623046876
+803035,BDX,2014-04-28,110.05854034423828
+803036,BDX,2014-04-29,109.44390106201172
+803037,BDX,2014-04-30,110.2731704711914
+803038,BDX,2014-05-01,108.86829376220705
+803039,BDX,2014-05-02,109.8536605834961
+803040,BDX,2014-05-05,110.72195434570312
+803041,BDX,2014-05-06,111.5512237548828
+803042,BDX,2014-05-07,112.5268325805664
+803043,BDX,2014-05-08,113.65853881835938
+803044,BDX,2014-05-09,114.50731658935548
+803045,BDX,2014-05-12,115.1219482421875
+803046,BDX,2014-05-13,114.73170471191406
+803047,BDX,2014-05-14,114.3512191772461
+803048,BDX,2014-05-15,112.9561004638672
+803049,BDX,2014-05-16,113.51219177246094
+803050,BDX,2014-05-19,113.27804565429688
+803051,BDX,2014-05-20,112.57560729980467
+803052,BDX,2014-05-21,113.17073059082033
+803053,BDX,2014-05-22,112.72195434570312
+803054,BDX,2014-05-23,112.8780517578125
+803055,BDX,2014-05-27,113.71707153320312
+803056,BDX,2014-05-28,114.08780670166016
+803057,BDX,2014-05-29,114.1463394165039
+803058,BDX,2014-05-30,114.82926940917967
+803059,BDX,2014-06-02,115.17073059082033
+803060,BDX,2014-06-03,115.38536834716795
+803061,BDX,2014-06-04,116.31219482421876
+803062,BDX,2014-06-05,115.8731689453125
+803063,BDX,2014-06-06,116.3512191772461
+803064,BDX,2014-06-09,117.3951187133789
+803065,BDX,2014-06-10,116.53658294677734
+803066,BDX,2014-06-11,116.15609741210938
+803067,BDX,2014-06-12,115.31707000732422
+803068,BDX,2014-06-13,114.7707290649414
+803069,BDX,2014-06-16,115.33658599853516
+803070,BDX,2014-06-17,114.85853576660156
+803071,BDX,2014-06-18,115.59024047851562
+803072,BDX,2014-06-19,115.41463470458984
+803073,BDX,2014-06-20,115.57073211669922
+803074,BDX,2014-06-23,115.5999984741211
+803075,BDX,2014-06-24,115.0243911743164
+803076,BDX,2014-06-25,116.33170318603516
+803077,BDX,2014-06-26,116.751220703125
+803078,BDX,2014-06-27,116.68292999267578
+803079,BDX,2014-06-30,115.41463470458984
+803080,BDX,2014-07-01,116.85853576660156
+803081,BDX,2014-07-02,116.94634246826172
+803082,BDX,2014-07-03,117.19024658203124
+803083,BDX,2014-07-07,117.27804565429688
+803084,BDX,2014-07-08,116.85853576660156
+803085,BDX,2014-07-09,116.55609893798828
+803086,BDX,2014-07-10,115.97073364257812
+803087,BDX,2014-07-11,116.4487762451172
+803088,BDX,2014-07-14,116.56585693359376
+803089,BDX,2014-07-15,116.1268310546875
+803090,BDX,2014-07-16,116.1268310546875
+803091,BDX,2014-07-17,114.73170471191406
+803092,BDX,2014-07-18,115.71707153320312
+803093,BDX,2014-07-21,114.96585083007812
+803094,BDX,2014-07-22,115.35609436035156
+803095,BDX,2014-07-23,115.71707153320312
+803096,BDX,2014-07-24,115.5999984741211
+803097,BDX,2014-07-25,115.48292541503906
+803098,BDX,2014-07-28,115.92195129394533
+803099,BDX,2014-07-29,115.96097564697266
+803100,BDX,2014-07-30,116.46829223632812
+803101,BDX,2014-07-31,113.40487670898438
+803102,BDX,2014-08-01,113.248779296875
+803103,BDX,2014-08-04,114.02926635742188
+803104,BDX,2014-08-05,113.00487518310548
+803105,BDX,2014-08-06,112.99512481689452
+803106,BDX,2014-08-07,111.9804916381836
+803107,BDX,2014-08-08,113.51219177246094
+803108,BDX,2014-08-11,113.7756118774414
+803109,BDX,2014-08-12,113.92195129394533
+803110,BDX,2014-08-13,114.86829376220705
+803111,BDX,2014-08-14,115.18048858642578
+803112,BDX,2014-08-15,114.40975952148438
+803113,BDX,2014-08-18,115.0243911743164
+803114,BDX,2014-08-19,115.33658599853516
+803115,BDX,2014-08-20,114.7707290649414
+803116,BDX,2014-08-21,114.66341400146484
+803117,BDX,2014-08-22,114.11707305908205
+803118,BDX,2014-08-25,114.59512329101562
+803119,BDX,2014-08-26,114.85853576660156
+803120,BDX,2014-08-27,113.99024200439452
+803121,BDX,2014-08-28,113.63902282714844
+803122,BDX,2014-08-29,114.31219482421876
+803123,BDX,2014-09-02,114.0
+803124,BDX,2014-09-03,114.21463775634766
+803125,BDX,2014-09-04,113.58049011230467
+803126,BDX,2014-09-05,113.38536834716795
+803127,BDX,2014-09-08,112.33170318603516
+803128,BDX,2014-09-09,112.73170471191406
+803129,BDX,2014-09-10,112.2243881225586
+803130,BDX,2014-09-11,112.38048553466795
+803131,BDX,2014-09-12,110.93658447265624
+803132,BDX,2014-09-15,111.27804565429688
+803133,BDX,2014-09-16,111.50244140625
+803134,BDX,2014-09-17,111.7268295288086
+803135,BDX,2014-09-18,112.2048797607422
+803136,BDX,2014-09-19,110.92682647705078
+803137,BDX,2014-09-22,110.0
+803138,BDX,2014-09-23,109.88292694091795
+803139,BDX,2014-09-24,110.94634246826172
+803140,BDX,2014-09-25,110.99512481689452
+803141,BDX,2014-09-26,111.33658599853516
+803142,BDX,2014-09-29,111.56097412109376
+803143,BDX,2014-09-30,111.03414916992188
+803144,BDX,2014-10-01,110.82926940917967
+803145,BDX,2014-10-02,111.33658599853516
+803146,BDX,2014-10-03,113.01463317871094
+803147,BDX,2014-10-06,121.93170928955078
+803148,BDX,2014-10-07,124.8780517578125
+803149,BDX,2014-10-08,126.73170471191406
+803150,BDX,2014-10-09,124.81951141357422
+803151,BDX,2014-10-10,124.751220703125
+803152,BDX,2014-10-13,122.76097869873048
+803153,BDX,2014-10-14,122.0195083618164
+803154,BDX,2014-10-15,121.49268341064452
+803155,BDX,2014-10-16,117.83414459228516
+803156,BDX,2014-10-17,118.76097869873048
+803157,BDX,2014-10-20,119.66829681396484
+803158,BDX,2014-10-21,120.30243682861328
+803159,BDX,2014-10-22,120.7024383544922
+803160,BDX,2014-10-23,121.9512176513672
+803161,BDX,2014-10-24,122.66341400146484
+803162,BDX,2014-10-27,122.73170471191406
+803163,BDX,2014-10-28,123.43414306640624
+803164,BDX,2014-10-29,123.67804718017578
+803165,BDX,2014-10-30,124.40975952148438
+803166,BDX,2014-10-31,125.56097412109376
+803167,BDX,2014-11-03,124.31219482421876
+803168,BDX,2014-11-04,123.25853729248048
+803169,BDX,2014-11-05,124.11707305908205
+803170,BDX,2014-11-06,124.80975341796876
+803171,BDX,2014-11-07,122.4780502319336
+803172,BDX,2014-11-10,125.17073059082033
+803173,BDX,2014-11-11,125.61951446533205
+803174,BDX,2014-11-12,126.19512176513672
+803175,BDX,2014-11-13,126.15609741210938
+803176,BDX,2014-11-14,126.0487823486328
+803177,BDX,2014-11-17,126.38048553466795
+803178,BDX,2014-11-18,127.746337890625
+803179,BDX,2014-11-19,126.93658447265624
+803180,BDX,2014-11-20,127.21951293945312
+803181,BDX,2014-11-21,127.1999969482422
+803182,BDX,2014-11-24,127.91219329833984
+803183,BDX,2014-11-25,131.44390869140625
+803184,BDX,2014-11-26,137.81463623046875
+803185,BDX,2014-11-28,136.90731811523438
+803186,BDX,2014-12-01,137.7073211669922
+803187,BDX,2014-12-02,137.5804901123047
+803188,BDX,2014-12-03,136.9463348388672
+803189,BDX,2014-12-04,137.248779296875
+803190,BDX,2014-12-05,135.756103515625
+803191,BDX,2014-12-08,136.3707275390625
+803192,BDX,2014-12-09,136.0487823486328
+803193,BDX,2014-12-10,133.31707763671875
+803194,BDX,2014-12-11,134.65365600585938
+803195,BDX,2014-12-12,133.64877319335938
+803196,BDX,2014-12-15,132.43902587890625
+803197,BDX,2014-12-16,130.77073669433594
+803198,BDX,2014-12-17,133.46340942382812
+803199,BDX,2014-12-18,137.0048828125
+803200,BDX,2014-12-19,136.39999389648438
+803201,BDX,2014-12-22,136.5853729248047
+803202,BDX,2014-12-23,135.0829315185547
+803203,BDX,2014-12-24,136.48780822753906
+803204,BDX,2014-12-26,135.94146728515625
+803205,BDX,2014-12-29,136.2048797607422
+803206,BDX,2014-12-30,136.51707458496094
+803207,BDX,2014-12-31,135.76585388183594
+803208,BDX,2015-01-02,136.4487762451172
+803209,BDX,2015-01-05,137.28781127929688
+803210,BDX,2015-01-06,137.02438354492188
+803211,BDX,2015-01-07,140.23414611816406
+803212,BDX,2015-01-08,142.7902374267578
+803213,BDX,2015-01-09,141.10243225097656
+803214,BDX,2015-01-12,140.05853271484375
+803215,BDX,2015-01-13,138.26341247558594
+803216,BDX,2015-01-14,137.3756103515625
+803217,BDX,2015-01-15,137.23902893066406
+803218,BDX,2015-01-16,136.9561004638672
+803219,BDX,2015-01-20,136.85853576660156
+803220,BDX,2015-01-21,139.36585998535156
+803221,BDX,2015-01-22,141.6292724609375
+803222,BDX,2015-01-23,139.90243530273438
+803223,BDX,2015-01-26,139.99024963378906
+803224,BDX,2015-01-27,138.751220703125
+803225,BDX,2015-01-28,137.38536071777344
+803226,BDX,2015-01-29,136.88780212402344
+803227,BDX,2015-01-30,134.71218872070312
+803228,BDX,2015-02-02,136.1170654296875
+803229,BDX,2015-02-03,137.78536987304688
+803230,BDX,2015-02-04,136.50732421875
+803231,BDX,2015-02-05,141.746337890625
+803232,BDX,2015-02-06,139.8243865966797
+803233,BDX,2015-02-09,137.51219177246094
+803234,BDX,2015-02-10,138.35122680664062
+803235,BDX,2015-02-11,138.3707275390625
+803236,BDX,2015-02-12,139.50244140625
+803237,BDX,2015-02-13,140.2048797607422
+803238,BDX,2015-02-17,140.31219482421875
+803239,BDX,2015-02-18,140.3804931640625
+803240,BDX,2015-02-19,139.89268493652344
+803241,BDX,2015-02-20,141.9609832763672
+803242,BDX,2015-02-23,143.2975616455078
+803243,BDX,2015-02-24,145.0731658935547
+803244,BDX,2015-02-25,144.49755859375
+803245,BDX,2015-02-26,144.9170684814453
+803246,BDX,2015-02-27,143.14146423339844
+803247,BDX,2015-03-02,144.4292755126953
+803248,BDX,2015-03-03,142.69268798828125
+803249,BDX,2015-03-04,144.74147033691406
+803250,BDX,2015-03-05,145.85365295410156
+803251,BDX,2015-03-06,141.34634399414062
+803252,BDX,2015-03-09,141.6682891845703
+803253,BDX,2015-03-10,138.9170684814453
+803254,BDX,2015-03-11,137.5512237548828
+803255,BDX,2015-03-12,139.5512237548828
+803256,BDX,2015-03-13,138.39024353027344
+803257,BDX,2015-03-16,138.81951904296875
+803258,BDX,2015-03-17,138.09756469726562
+803259,BDX,2015-03-18,140.98536682128906
+803260,BDX,2015-03-19,141.39512634277344
+803261,BDX,2015-03-20,141.19024658203125
+803262,BDX,2015-03-23,141.9512176513672
+803263,BDX,2015-03-24,140.68292236328125
+803264,BDX,2015-03-25,139.1317138671875
+803265,BDX,2015-03-26,139.71707153320312
+803266,BDX,2015-03-27,141.06341552734375
+803267,BDX,2015-03-30,142.08779907226562
+803268,BDX,2015-03-31,140.08779907226562
+803269,BDX,2015-04-01,138.48780822753906
+803270,BDX,2015-04-02,137.78536987304688
+803271,BDX,2015-04-06,138.00975036621094
+803272,BDX,2015-04-07,137.27804565429688
+803273,BDX,2015-04-08,137.91220092773438
+803274,BDX,2015-04-09,139.03414916992188
+803275,BDX,2015-04-10,139.71707153320312
+803276,BDX,2015-04-13,138.97561645507812
+803277,BDX,2015-04-14,137.86341857910156
+803278,BDX,2015-04-15,137.3756103515625
+803279,BDX,2015-04-16,138.9170684814453
+803280,BDX,2015-04-17,138.0780487060547
+803281,BDX,2015-04-20,140.7024383544922
+803282,BDX,2015-04-21,142.01951599121094
+803283,BDX,2015-04-22,140.80975341796875
+803284,BDX,2015-04-23,140.8292694091797
+803285,BDX,2015-04-24,140.80975341796875
+803286,BDX,2015-04-27,138.5756072998047
+803287,BDX,2015-04-28,139.77560424804688
+803288,BDX,2015-04-29,138.71218872070312
+803289,BDX,2015-04-30,137.43414306640625
+803290,BDX,2015-05-01,138.72195434570312
+803291,BDX,2015-05-04,140.4292755126953
+803292,BDX,2015-05-05,138.53659057617188
+803293,BDX,2015-05-06,137.63902282714844
+803294,BDX,2015-05-07,139.31707763671875
+803295,BDX,2015-05-08,138.5463409423828
+803296,BDX,2015-05-11,138.1268310546875
+803297,BDX,2015-05-12,135.76585388183594
+803298,BDX,2015-05-13,135.47317504882812
+803299,BDX,2015-05-14,137.60000610351562
+803300,BDX,2015-05-15,138.02926635742188
+803301,BDX,2015-05-18,138.15609741210938
+803302,BDX,2015-05-19,137.97073364257812
+803303,BDX,2015-05-20,137.93170166015625
+803304,BDX,2015-05-21,138.93658447265625
+803305,BDX,2015-05-22,138.47804260253906
+803306,BDX,2015-05-26,136.85853576660156
+803307,BDX,2015-05-27,138.09756469726562
+803308,BDX,2015-05-28,137.98048400878906
+803309,BDX,2015-05-29,137.0829315185547
+803310,BDX,2015-06-01,137.38536071777344
+803311,BDX,2015-06-02,137.0829315185547
+803312,BDX,2015-06-03,137.15121459960938
+803313,BDX,2015-06-04,136.77073669433594
+803314,BDX,2015-06-05,136.61463928222656
+803315,BDX,2015-06-08,136.1658477783203
+803316,BDX,2015-06-09,134.56585693359375
+803317,BDX,2015-06-10,136.63414001464844
+803318,BDX,2015-06-11,137.4243927001953
+803319,BDX,2015-06-12,136.19512939453125
+803320,BDX,2015-06-15,135.1999969482422
+803321,BDX,2015-06-16,135.84390258789062
+803322,BDX,2015-06-17,136.35122680664062
+803323,BDX,2015-06-18,137.3756103515625
+803324,BDX,2015-06-19,138.3707275390625
+803325,BDX,2015-06-22,139.48292541503906
+803326,BDX,2015-06-23,139.6780548095703
+803327,BDX,2015-06-24,138.243896484375
+803328,BDX,2015-06-25,138.4487762451172
+803329,BDX,2015-06-26,138.5756072998047
+803330,BDX,2015-06-29,138.3219451904297
+803331,BDX,2015-06-30,138.19512939453125
+803332,BDX,2015-07-01,139.72682189941406
+803333,BDX,2015-07-02,139.68780517578125
+803334,BDX,2015-07-06,139.1707305908203
+803335,BDX,2015-07-07,139.746337890625
+803336,BDX,2015-07-08,137.6975555419922
+803337,BDX,2015-07-09,138.3707275390625
+803338,BDX,2015-07-10,140.751220703125
+803339,BDX,2015-07-13,142.39024353027344
+803340,BDX,2015-07-14,143.63902282714844
+803341,BDX,2015-07-15,143.1707305908203
+803342,BDX,2015-07-16,144.39024353027344
+803343,BDX,2015-07-17,144.43902587890625
+803344,BDX,2015-07-20,144.5463409423828
+803345,BDX,2015-07-21,143.91220092773438
+803346,BDX,2015-07-22,144.39999389648438
+803347,BDX,2015-07-23,144.55609130859375
+803348,BDX,2015-07-24,143.7073211669922
+803349,BDX,2015-07-27,142.76097106933594
+803350,BDX,2015-07-28,146.22439575195312
+803351,BDX,2015-07-29,148.28292846679688
+803352,BDX,2015-07-30,148.2926788330078
+803353,BDX,2015-07-31,148.43902587890625
+803354,BDX,2015-08-03,148.71218872070312
+803355,BDX,2015-08-04,148.63414001464844
+803356,BDX,2015-08-05,150.10731506347656
+803357,BDX,2015-08-06,146.52682495117188
+803358,BDX,2015-08-07,145.28781127929688
+803359,BDX,2015-08-10,146.63414001464844
+803360,BDX,2015-08-11,144.97561645507812
+803361,BDX,2015-08-12,144.3219451904297
+803362,BDX,2015-08-13,144.0
+803363,BDX,2015-08-14,144.65365600585938
+803364,BDX,2015-08-17,144.97561645507812
+803365,BDX,2015-08-18,143.49267578125
+803366,BDX,2015-08-19,142.93658447265625
+803367,BDX,2015-08-20,140.0780487060547
+803368,BDX,2015-08-21,138.4585418701172
+803369,BDX,2015-08-24,134.8292694091797
+803370,BDX,2015-08-25,134.26341247558594
+803371,BDX,2015-08-26,136.52682495117188
+803372,BDX,2015-08-27,139.46340942382812
+803373,BDX,2015-08-28,139.34634399414062
+803374,BDX,2015-08-31,137.5804901123047
+803375,BDX,2015-09-01,131.60000610351562
+803376,BDX,2015-09-02,133.38536071777344
+803377,BDX,2015-09-03,133.1999969482422
+803378,BDX,2015-09-04,131.0438995361328
+803379,BDX,2015-09-08,134.65365600585938
+803380,BDX,2015-09-09,132.5853729248047
+803381,BDX,2015-09-10,131.90243530273438
+803382,BDX,2015-09-11,132.66342163085938
+803383,BDX,2015-09-14,132.93658447265625
+803384,BDX,2015-09-15,133.8341522216797
+803385,BDX,2015-09-16,135.48292541503906
+803386,BDX,2015-09-17,136.39024353027344
+803387,BDX,2015-09-18,134.9561004638672
+803388,BDX,2015-09-21,135.71707153320312
+803389,BDX,2015-09-22,134.88780212402344
+803390,BDX,2015-09-23,135.8829345703125
+803391,BDX,2015-09-24,135.4536590576172
+803392,BDX,2015-09-25,132.8292694091797
+803393,BDX,2015-09-28,127.21951293945312
+803394,BDX,2015-09-29,127.69756317138672
+803395,BDX,2015-09-30,129.4243927001953
+803396,BDX,2015-10-01,128.96585083007812
+803397,BDX,2015-10-02,132.06829833984375
+803398,BDX,2015-10-05,133.64877319335938
+803399,BDX,2015-10-06,131.30731201171875
+803400,BDX,2015-10-07,133.89268493652344
+803401,BDX,2015-10-08,133.77560424804688
+803402,BDX,2015-10-09,134.39999389648438
+803403,BDX,2015-10-12,135.0829315185547
+803404,BDX,2015-10-13,133.5707244873047
+803405,BDX,2015-10-14,132.4487762451172
+803406,BDX,2015-10-15,133.72682189941406
+803407,BDX,2015-10-16,136.15609741210938
+803408,BDX,2015-10-19,136.53659057617188
+803409,BDX,2015-10-20,136.35122680664062
+803410,BDX,2015-10-21,136.35122680664062
+803411,BDX,2015-10-22,135.0731658935547
+803412,BDX,2015-10-23,136.8000030517578
+803413,BDX,2015-10-26,136.48780822753906
+803414,BDX,2015-10-27,137.31707763671875
+803415,BDX,2015-10-28,138.50732421875
+803416,BDX,2015-10-29,139.73658752441406
+803417,BDX,2015-10-30,139.0438995361328
+803418,BDX,2015-11-02,141.27804565429688
+803419,BDX,2015-11-03,143.0536651611328
+803420,BDX,2015-11-04,147.3268280029297
+803421,BDX,2015-11-05,148.52682495117188
+803422,BDX,2015-11-06,148.78048706054688
+803423,BDX,2015-11-09,148.69268798828125
+803424,BDX,2015-11-10,148.39999389648438
+803425,BDX,2015-11-11,148.253662109375
+803426,BDX,2015-11-12,144.80975341796875
+803427,BDX,2015-11-13,145.0536651611328
+803428,BDX,2015-11-16,147.11219787597656
+803429,BDX,2015-11-17,147.27804565429688
+803430,BDX,2015-11-18,147.84390258789062
+803431,BDX,2015-11-19,146.3024444580078
+803432,BDX,2015-11-20,147.53170776367188
+803433,BDX,2015-11-23,147.23902893066406
+803434,BDX,2015-11-24,146.8780517578125
+803435,BDX,2015-11-25,146.4585418701172
+803436,BDX,2015-11-27,147.60000610351562
+803437,BDX,2015-11-30,146.5853729248047
+803438,BDX,2015-12-01,148.9463348388672
+803439,BDX,2015-12-02,148.0780487060547
+803440,BDX,2015-12-03,146.27317810058594
+803441,BDX,2015-12-04,151.03414916992188
+803442,BDX,2015-12-07,149.8731689453125
+803443,BDX,2015-12-08,150.9268341064453
+803444,BDX,2015-12-09,149.14146423339844
+803445,BDX,2015-12-10,150.5853729248047
+803446,BDX,2015-12-11,147.98048400878906
+803447,BDX,2015-12-14,149.4536590576172
+803448,BDX,2015-12-15,149.5512237548828
+803449,BDX,2015-12-16,152.08779907226562
+803450,BDX,2015-12-17,152.10731506347656
+803451,BDX,2015-12-18,149.38536071777344
+803452,BDX,2015-12-21,149.84390258789062
+803453,BDX,2015-12-22,150.60487365722656
+803454,BDX,2015-12-23,152.06829833984375
+803455,BDX,2015-12-24,152.10731506347656
+803456,BDX,2015-12-28,151.5804901123047
+803457,BDX,2015-12-29,152.71218872070312
+803458,BDX,2015-12-30,151.63902282714844
+803459,BDX,2015-12-31,150.3317108154297
+803460,BDX,2016-01-04,144.34146118164062
+803461,BDX,2016-01-05,144.8000030517578
+803462,BDX,2016-01-06,143.35609436035156
+803463,BDX,2016-01-07,141.0048828125
+803464,BDX,2016-01-08,138.88780212402344
+803465,BDX,2016-01-11,137.7073211669922
+803466,BDX,2016-01-12,138.97561645507812
+803467,BDX,2016-01-13,137.93170166015625
+803468,BDX,2016-01-14,141.86341857910156
+803469,BDX,2016-01-15,138.9561004638672
+803470,BDX,2016-01-19,139.02438354492188
+803471,BDX,2016-01-20,137.4243927001953
+803472,BDX,2016-01-21,138.19512939453125
+803473,BDX,2016-01-22,141.22926330566406
+803474,BDX,2016-01-25,141.36585998535156
+803475,BDX,2016-01-26,141.9609832763672
+803476,BDX,2016-01-27,142.47804260253906
+803477,BDX,2016-01-28,138.80975341796875
+803478,BDX,2016-01-29,141.8243865966797
+803479,BDX,2016-02-01,142.4585418701172
+803480,BDX,2016-02-02,141.51219177246094
+803481,BDX,2016-02-03,137.63902282714844
+803482,BDX,2016-02-04,134.5463409423828
+803483,BDX,2016-02-05,131.9512176513672
+803484,BDX,2016-02-08,129.63902282714844
+803485,BDX,2016-02-09,131.06341552734375
+803486,BDX,2016-02-10,132.81951904296875
+803487,BDX,2016-02-11,132.02926635742188
+803488,BDX,2016-02-12,136.39999389648438
+803489,BDX,2016-02-16,138.65365600585938
+803490,BDX,2016-02-17,140.59512329101562
+803491,BDX,2016-02-18,139.68780517578125
+803492,BDX,2016-02-19,141.36585998535156
+803493,BDX,2016-02-22,142.1268310546875
+803494,BDX,2016-02-23,142.88780212402344
+803495,BDX,2016-02-24,143.8731689453125
+803496,BDX,2016-02-25,145.0438995361328
+803497,BDX,2016-02-26,145.99024963378906
+803498,BDX,2016-02-29,143.85365295410156
+803499,BDX,2016-03-01,146.4585418701172
+803500,BDX,2016-03-02,147.0438995361328
+803501,BDX,2016-03-03,145.85365295410156
+803502,BDX,2016-03-04,145.51219177246094
+803503,BDX,2016-03-07,145.0536651611328
+803504,BDX,2016-03-08,143.60000610351562
+803505,BDX,2016-03-09,143.52195739746094
+803506,BDX,2016-03-10,144.88780212402344
+803507,BDX,2016-03-11,146.1268310546875
+803508,BDX,2016-03-14,147.0829315185547
+803509,BDX,2016-03-15,145.64877319335938
+803510,BDX,2016-03-16,146.1268310546875
+803511,BDX,2016-03-17,144.10731506347656
+803512,BDX,2016-03-18,146.5756072998047
+803513,BDX,2016-03-21,145.53170776367188
+803514,BDX,2016-03-22,145.90243530273438
+803515,BDX,2016-03-23,145.60000610351562
+803516,BDX,2016-03-24,145.49267578125
+803517,BDX,2016-03-28,145.39512634277344
+803518,BDX,2016-03-29,147.8243865966797
+803519,BDX,2016-03-30,148.81951904296875
+803520,BDX,2016-03-31,148.1170654296875
+803521,BDX,2016-04-01,149.746337890625
+803522,BDX,2016-04-04,151.14146423339844
+803523,BDX,2016-04-05,149.1317138671875
+803524,BDX,2016-04-06,151.6292724609375
+803525,BDX,2016-04-07,151.248779296875
+803526,BDX,2016-04-08,150.8682861328125
+803527,BDX,2016-04-11,150.15609741210938
+803528,BDX,2016-04-12,153.8243865966797
+803529,BDX,2016-04-13,155.10243225097656
+803530,BDX,2016-04-14,154.3317108154297
+803531,BDX,2016-04-15,155.26829528808594
+803532,BDX,2016-04-18,155.59024047851562
+803533,BDX,2016-04-19,154.13658142089844
+803534,BDX,2016-04-20,154.84878540039062
+803535,BDX,2016-04-21,154.85853576660156
+803536,BDX,2016-04-22,155.98048400878906
+803537,BDX,2016-04-25,156.35122680664062
+803538,BDX,2016-04-26,155.65853881835938
+803539,BDX,2016-04-27,157.51219177246094
+803540,BDX,2016-04-28,157.98048400878906
+803541,BDX,2016-04-29,157.3268280029297
+803542,BDX,2016-05-02,156.97561645507812
+803543,BDX,2016-05-03,156.51707458496094
+803544,BDX,2016-05-04,157.65853881835938
+803545,BDX,2016-05-05,161.18048095703125
+803546,BDX,2016-05-06,160.81951904296875
+803547,BDX,2016-05-09,161.93170166015625
+803548,BDX,2016-05-10,163.5512237548828
+803549,BDX,2016-05-11,162.97561645507812
+803550,BDX,2016-05-12,163.0731658935547
+803551,BDX,2016-05-13,162.23414611816406
+803552,BDX,2016-05-16,164.4585418701172
+803553,BDX,2016-05-17,161.39512634277344
+803554,BDX,2016-05-18,161.4146270751953
+803555,BDX,2016-05-19,159.94146728515625
+803556,BDX,2016-05-20,160.97561645507812
+803557,BDX,2016-05-23,160.14634704589844
+803558,BDX,2016-05-24,162.01951599121094
+803559,BDX,2016-05-25,162.9268341064453
+803560,BDX,2016-05-26,163.11219787597656
+803561,BDX,2016-05-27,162.9170684814453
+803562,BDX,2016-05-31,162.39024353027344
+803563,BDX,2016-06-01,162.96585083007812
+803564,BDX,2016-06-02,164.63414001464844
+803565,BDX,2016-06-03,165.10243225097656
+803566,BDX,2016-06-06,165.8341522216797
+803567,BDX,2016-06-07,164.50732421875
+803568,BDX,2016-06-08,165.99024963378906
+803569,BDX,2016-06-09,166.0780487060547
+803570,BDX,2016-06-10,165.16098022460938
+803571,BDX,2016-06-13,164.243896484375
+803572,BDX,2016-06-14,164.88780212402344
+803573,BDX,2016-06-15,162.69268798828125
+803574,BDX,2016-06-16,163.21951293945312
+803575,BDX,2016-06-17,161.746337890625
+803576,BDX,2016-06-20,163.93170166015625
+803577,BDX,2016-06-21,165.8731689453125
+803578,BDX,2016-06-22,165.8243865966797
+803579,BDX,2016-06-23,167.99024963378906
+803580,BDX,2016-06-24,162.64390563964844
+803581,BDX,2016-06-27,159.03414916992188
+803582,BDX,2016-06-28,160.0780487060547
+803583,BDX,2016-06-29,164.06829833984375
+803584,BDX,2016-06-30,165.4536590576172
+803585,BDX,2016-07-01,165.50244140625
+803586,BDX,2016-07-05,167.03414916992188
+803587,BDX,2016-07-06,167.8731689453125
+803588,BDX,2016-07-07,168.9463348388672
+803589,BDX,2016-07-08,171.35609436035156
+803590,BDX,2016-07-11,172.0487823486328
+803591,BDX,2016-07-12,171.4146270751953
+803592,BDX,2016-07-13,171.64877319335938
+803593,BDX,2016-07-14,172.22439575195312
+803594,BDX,2016-07-15,170.80975341796875
+803595,BDX,2016-07-18,170.14634704589844
+803596,BDX,2016-07-19,170.26341247558594
+803597,BDX,2016-07-20,171.49267578125
+803598,BDX,2016-07-21,170.59512329101562
+803599,BDX,2016-07-22,169.43414306640625
+803600,BDX,2016-07-25,168.56585693359375
+803601,BDX,2016-07-26,170.76097106933594
+803602,BDX,2016-07-27,170.27317810058594
+803603,BDX,2016-07-28,171.6682891845703
+803604,BDX,2016-07-29,171.7073211669922
+803605,BDX,2016-08-01,172.46829223632812
+803606,BDX,2016-08-02,172.1268310546875
+803607,BDX,2016-08-03,171.49267578125
+803608,BDX,2016-08-04,167.34634399414062
+803609,BDX,2016-08-05,169.49267578125
+803610,BDX,2016-08-08,169.28781127929688
+803611,BDX,2016-08-09,169.90243530273438
+803612,BDX,2016-08-10,170.7024383544922
+803613,BDX,2016-08-11,172.39999389648438
+803614,BDX,2016-08-12,169.73658752441406
+803615,BDX,2016-08-15,169.9609832763672
+803616,BDX,2016-08-16,168.56585693359375
+803617,BDX,2016-08-17,168.88780212402344
+803618,BDX,2016-08-18,169.46340942382812
+803619,BDX,2016-08-19,169.60975646972656
+803620,BDX,2016-08-22,170.2048797607422
+803621,BDX,2016-08-23,170.64390563964844
+803622,BDX,2016-08-24,169.02438354492188
+803623,BDX,2016-08-25,169.89268493652344
+803624,BDX,2016-08-26,171.19024658203125
+803625,BDX,2016-08-29,172.9268341064453
+803626,BDX,2016-08-30,173.39512634277344
+803627,BDX,2016-08-31,172.88780212402344
+803628,BDX,2016-09-01,172.7024383544922
+803629,BDX,2016-09-02,172.9951171875
+803630,BDX,2016-09-06,173.5414581298828
+803631,BDX,2016-09-07,173.4243927001953
+803632,BDX,2016-09-08,172.34146118164062
+803633,BDX,2016-09-09,166.8292694091797
+803634,BDX,2016-09-12,169.06341552734375
+803635,BDX,2016-09-13,166.9268341064453
+803636,BDX,2016-09-14,168.5853729248047
+803637,BDX,2016-09-15,171.72682189941406
+803638,BDX,2016-09-16,170.9268341064453
+803639,BDX,2016-09-19,171.3756103515625
+803640,BDX,2016-09-20,171.60000610351562
+803641,BDX,2016-09-21,175.0048828125
+803642,BDX,2016-09-22,177.1219482421875
+803643,BDX,2016-09-23,175.1219482421875
+803644,BDX,2016-09-26,172.69268798828125
+803645,BDX,2016-09-27,174.60487365722656
+803646,BDX,2016-09-28,174.8000030517578
+803647,BDX,2016-09-29,172.13658142089844
+803648,BDX,2016-09-30,175.34634399414062
+803649,BDX,2016-10-03,174.05853271484375
+803650,BDX,2016-10-04,171.78536987304688
+803651,BDX,2016-10-05,172.34146118164062
+803652,BDX,2016-10-06,172.7902374267578
+803653,BDX,2016-10-07,173.0731658935547
+803654,BDX,2016-10-10,174.81951904296875
+803655,BDX,2016-10-11,169.72682189941406
+803656,BDX,2016-10-12,169.23902893066406
+803657,BDX,2016-10-13,168.64390563964844
+803658,BDX,2016-10-14,167.73658752441406
+803659,BDX,2016-10-17,167.35609436035156
+803660,BDX,2016-10-18,168.5756072998047
+803661,BDX,2016-10-19,168.01951599121094
+803662,BDX,2016-10-20,168.80975341796875
+803663,BDX,2016-10-21,168.1170654296875
+803664,BDX,2016-10-24,167.9609832763672
+803665,BDX,2016-10-25,166.80975341796875
+803666,BDX,2016-10-26,163.46340942382812
+803667,BDX,2016-10-27,163.1707305908203
+803668,BDX,2016-10-28,163.6975555419922
+803669,BDX,2016-10-31,163.81463623046875
+803670,BDX,2016-11-01,162.31219482421875
+803671,BDX,2016-11-02,162.8000030517578
+803672,BDX,2016-11-03,168.9561004638672
+803673,BDX,2016-11-04,170.72195434570312
+803674,BDX,2016-11-07,173.5512237548828
+803675,BDX,2016-11-08,174.35122680664062
+803676,BDX,2016-11-09,170.5463409423828
+803677,BDX,2016-11-10,171.3268280029297
+803678,BDX,2016-11-11,166.2048797607422
+803679,BDX,2016-11-14,158.8292694091797
+803680,BDX,2016-11-15,162.71218872070312
+803681,BDX,2016-11-16,165.1317138671875
+803682,BDX,2016-11-17,169.19024658203125
+803683,BDX,2016-11-18,167.6682891845703
+803684,BDX,2016-11-21,167.8731689453125
+803685,BDX,2016-11-22,163.5804901123047
+803686,BDX,2016-11-23,164.3707275390625
+803687,BDX,2016-11-25,166.52682495117188
+803688,BDX,2016-11-28,166.15609741210938
+803689,BDX,2016-11-29,168.51707458496094
+803690,BDX,2016-11-30,164.97561645507812
+803691,BDX,2016-12-01,160.60487365722656
+803692,BDX,2016-12-02,161.49267578125
+803693,BDX,2016-12-05,160.39999389648438
+803694,BDX,2016-12-06,160.73170471191406
+803695,BDX,2016-12-07,159.99024963378906
+803696,BDX,2016-12-08,159.64877319335938
+803697,BDX,2016-12-09,162.4487762451172
+803698,BDX,2016-12-12,165.26829528808594
+803699,BDX,2016-12-13,164.01951599121094
+803700,BDX,2016-12-14,163.65853881835938
+803701,BDX,2016-12-15,165.06341552734375
+803702,BDX,2016-12-16,163.65853881835938
+803703,BDX,2016-12-19,162.6731719970703
+803704,BDX,2016-12-20,162.09756469726562
+803705,BDX,2016-12-21,161.9219512939453
+803706,BDX,2016-12-22,161.86341857910156
+803707,BDX,2016-12-23,162.4195098876953
+803708,BDX,2016-12-27,162.98536682128906
+803709,BDX,2016-12-28,161.8243865966797
+803710,BDX,2016-12-29,162.09756469726562
+803711,BDX,2016-12-30,161.51219177246094
+803712,BDX,2017-01-03,161.1219482421875
+803713,BDX,2017-01-04,160.9170684814453
+803714,BDX,2017-01-05,160.78048706054688
+803715,BDX,2017-01-06,163.7951202392578
+803716,BDX,2017-01-09,164.751220703125
+803717,BDX,2017-01-10,166.77073669433594
+803718,BDX,2017-01-11,169.47317504882812
+803719,BDX,2017-01-12,169.25852966308594
+803720,BDX,2017-01-13,169.1219482421875
+803721,BDX,2017-01-17,169.19024658203125
+803722,BDX,2017-01-18,169.73658752441406
+803723,BDX,2017-01-19,169.28781127929688
+803724,BDX,2017-01-20,168.08779907226562
+803725,BDX,2017-01-23,166.71218872070312
+803726,BDX,2017-01-24,166.2048797607422
+803727,BDX,2017-01-25,167.38536071777344
+803728,BDX,2017-01-26,166.9170684814453
+803729,BDX,2017-01-27,171.0048828125
+803730,BDX,2017-01-30,170.55609130859375
+803731,BDX,2017-01-31,172.96585083007812
+803732,BDX,2017-02-01,174.60487365722656
+803733,BDX,2017-02-02,173.6292724609375
+803734,BDX,2017-02-03,174.9951171875
+803735,BDX,2017-02-06,174.00975036621094
+803736,BDX,2017-02-07,174.4487762451172
+803737,BDX,2017-02-08,173.71707153320312
+803738,BDX,2017-02-09,173.47317504882812
+803739,BDX,2017-02-10,173.68780517578125
+803740,BDX,2017-02-13,174.19512939453125
+803741,BDX,2017-02-14,174.40975952148438
+803742,BDX,2017-02-15,175.6975555419922
+803743,BDX,2017-02-16,176.21463012695312
+803744,BDX,2017-02-17,176.48780822753906
+803745,BDX,2017-02-21,177.5804901123047
+803746,BDX,2017-02-22,177.51219177246094
+803747,BDX,2017-02-23,177.85365295410156
+803748,BDX,2017-02-24,178.9463348388672
+803749,BDX,2017-02-27,178.36097717285156
+803750,BDX,2017-02-28,178.5853729248047
+803751,BDX,2017-03-01,180.81951904296875
+803752,BDX,2017-03-02,180.22439575195312
+803753,BDX,2017-03-03,180.18536376953125
+803754,BDX,2017-03-06,179.99024963378906
+803755,BDX,2017-03-07,179.4536590576172
+803756,BDX,2017-03-08,179.5707244873047
+803757,BDX,2017-03-09,180.55609130859372
+803758,BDX,2017-03-10,180.7902374267578
+803759,BDX,2017-03-13,180.39024353027344
+803760,BDX,2017-03-14,178.51707458496094
+803761,BDX,2017-03-15,180.0390167236328
+803762,BDX,2017-03-16,176.9463348388672
+803763,BDX,2017-03-17,179.30731201171875
+803764,BDX,2017-03-20,178.1756134033203
+803765,BDX,2017-03-21,176.89756774902344
+803766,BDX,2017-03-22,178.18536376953125
+803767,BDX,2017-03-23,179.22926330566406
+803768,BDX,2017-03-24,179.38536071777344
+803769,BDX,2017-03-27,179.27804565429688
+803770,BDX,2017-03-28,179.43414306640625
+803771,BDX,2017-03-29,179.38536071777344
+803772,BDX,2017-03-30,179.22926330566406
+803773,BDX,2017-03-31,178.96585083007812
+803774,BDX,2017-04-03,179.78536987304688
+803775,BDX,2017-04-04,178.60487365722656
+803776,BDX,2017-04-05,178.83901977539062
+803777,BDX,2017-04-06,178.9268341064453
+803778,BDX,2017-04-07,179.6195068359375
+803779,BDX,2017-04-10,179.5512237548828
+803780,BDX,2017-04-11,179.2975616455078
+803781,BDX,2017-04-12,178.751220703125
+803782,BDX,2017-04-13,178.13658142089844
+803783,BDX,2017-04-17,179.47317504882812
+803784,BDX,2017-04-18,178.90731811523438
+803785,BDX,2017-04-19,179.6682891845703
+803786,BDX,2017-04-20,181.5121917724609
+803787,BDX,2017-04-21,180.77073669433597
+803788,BDX,2017-04-24,172.751220703125
+803789,BDX,2017-04-25,174.7024383544922
+803790,BDX,2017-04-26,175.4243927001953
+803791,BDX,2017-04-27,178.09756469726562
+803792,BDX,2017-04-28,182.4097595214844
+803793,BDX,2017-05-01,181.8341522216797
+803794,BDX,2017-05-02,180.76097106933597
+803795,BDX,2017-05-03,179.27804565429688
+803796,BDX,2017-05-04,180.35122680664065
+803797,BDX,2017-05-05,180.8780517578125
+803798,BDX,2017-05-08,178.1658477783203
+803799,BDX,2017-05-09,176.253662109375
+803800,BDX,2017-05-10,175.3756103515625
+803801,BDX,2017-05-11,180.35122680664065
+803802,BDX,2017-05-12,180.1170654296875
+803803,BDX,2017-05-15,180.61463928222656
+803804,BDX,2017-05-16,178.2926788330078
+803805,BDX,2017-05-17,177.0536651611328
+803806,BDX,2017-05-18,178.15609741210938
+803807,BDX,2017-05-19,179.63902282714844
+803808,BDX,2017-05-22,180.26341247558597
+803809,BDX,2017-05-23,182.06829833984372
+803810,BDX,2017-05-24,182.43902587890625
+803811,BDX,2017-05-25,182.21463012695312
+803812,BDX,2017-05-26,181.93170166015625
+803813,BDX,2017-05-30,183.48292541503903
+803814,BDX,2017-05-31,184.61463928222656
+803815,BDX,2017-06-01,188.1268310546875
+803816,BDX,2017-06-02,188.35122680664065
+803817,BDX,2017-06-05,188.3609771728516
+803818,BDX,2017-06-06,187.21951293945312
+803819,BDX,2017-06-07,187.89268493652344
+803820,BDX,2017-06-08,187.15121459960935
+803821,BDX,2017-06-09,187.31707763671875
+803822,BDX,2017-06-12,186.34146118164065
+803823,BDX,2017-06-13,187.6682891845703
+803824,BDX,2017-06-14,187.8243865966797
+803825,BDX,2017-06-15,187.1707305908203
+803826,BDX,2017-06-16,186.6243896484375
+803827,BDX,2017-06-19,188.76097106933597
+803828,BDX,2017-06-20,189.71707153320312
+803829,BDX,2017-06-21,188.77073669433597
+803830,BDX,2017-06-22,190.3024444580078
+803831,BDX,2017-06-23,190.39024353027344
+803832,BDX,2017-06-26,189.97073364257807
+803833,BDX,2017-06-27,190.2341461181641
+803834,BDX,2017-06-28,190.15609741210935
+803835,BDX,2017-06-29,188.5170745849609
+803836,BDX,2017-06-30,190.35122680664065
+803837,BDX,2017-07-03,189.8829345703125
+803838,BDX,2017-07-05,192.1756134033203
+803839,BDX,2017-07-06,190.5756072998047
+803840,BDX,2017-07-07,192.96585083007807
+803841,BDX,2017-07-10,192.68292236328125
+803842,BDX,2017-07-11,191.5902404785156
+803843,BDX,2017-07-12,193.31707763671875
+803844,BDX,2017-07-13,193.06341552734372
+803845,BDX,2017-07-14,195.7268218994141
+803846,BDX,2017-07-17,195.11219787597656
+803847,BDX,2017-07-18,196.10731506347656
+803848,BDX,2017-07-19,197.0926818847656
+803849,BDX,2017-07-20,198.3707275390625
+803850,BDX,2017-07-21,200.2926788330078
+803851,BDX,2017-07-24,200.61463928222656
+803852,BDX,2017-07-25,199.28781127929688
+803853,BDX,2017-07-26,197.77560424804688
+803854,BDX,2017-07-27,196.751220703125
+803855,BDX,2017-07-28,197.0536651611328
+803856,BDX,2017-07-31,196.48780822753903
+803857,BDX,2017-08-01,196.2926788330078
+803858,BDX,2017-08-02,196.02926635742188
+803859,BDX,2017-08-03,194.0487823486328
+803860,BDX,2017-08-04,192.243896484375
+803861,BDX,2017-08-07,193.0146331787109
+803862,BDX,2017-08-08,191.8341522216797
+803863,BDX,2017-08-09,193.0146331787109
+803864,BDX,2017-08-10,193.38536071777344
+803865,BDX,2017-08-11,195.47317504882807
+803866,BDX,2017-08-14,196.84878540039065
+803867,BDX,2017-08-15,196.56585693359372
+803868,BDX,2017-08-16,196.47804260253903
+803869,BDX,2017-08-17,194.4487762451172
+803870,BDX,2017-08-18,192.8682861328125
+803871,BDX,2017-08-21,194.31219482421875
+803872,BDX,2017-08-22,195.47317504882807
+803873,BDX,2017-08-23,192.76097106933597
+803874,BDX,2017-08-24,193.03414916992188
+803875,BDX,2017-08-25,193.7268218994141
+803876,BDX,2017-08-28,194.19512939453125
+803877,BDX,2017-08-29,194.0487823486328
+803878,BDX,2017-08-30,193.0731658935547
+803879,BDX,2017-08-31,194.5756072998047
+803880,BDX,2017-09-01,194.2926788330078
+803881,BDX,2017-09-05,195.19024658203125
+803882,BDX,2017-09-06,194.3707275390625
+803883,BDX,2017-09-07,194.7024383544922
+803884,BDX,2017-09-08,198.7317047119141
+803885,BDX,2017-09-11,198.89756774902344
+803886,BDX,2017-09-12,197.26829528808597
+803887,BDX,2017-09-13,191.8243865966797
+803888,BDX,2017-09-14,192.78048706054688
+803889,BDX,2017-09-15,190.5756072998047
+803890,BDX,2017-09-18,190.83901977539065
+803891,BDX,2017-09-19,188.2926788330078
+803892,BDX,2017-09-20,189.26829528808597
+803893,BDX,2017-09-21,186.88780212402344
+803894,BDX,2017-09-22,188.35122680664065
+803895,BDX,2017-09-25,188.48780822753903
+803896,BDX,2017-09-26,189.5804901123047
+803897,BDX,2017-09-27,189.31707763671875
+803898,BDX,2017-09-28,188.8780517578125
+803899,BDX,2017-09-29,191.1707305908203
+803900,BDX,2017-10-02,191.50244140625
+803901,BDX,2017-10-03,189.0048828125
+803902,BDX,2017-10-04,190.243896484375
+803903,BDX,2017-10-05,192.43902587890625
+803904,BDX,2017-10-06,193.248779296875
+803905,BDX,2017-10-09,192.3317108154297
+803906,BDX,2017-10-10,191.50244140625
+803907,BDX,2017-10-11,192.69268798828125
+803908,BDX,2017-10-12,193.98048400878903
+803909,BDX,2017-10-13,196.5170745849609
+803910,BDX,2017-10-16,195.9219512939453
+803911,BDX,2017-10-17,198.1170654296875
+803912,BDX,2017-10-18,202.65365600585935
+803913,BDX,2017-10-19,204.253662109375
+803914,BDX,2017-10-20,206.66342163085935
+803915,BDX,2017-10-23,205.8829345703125
+803916,BDX,2017-10-24,205.8243865966797
+803917,BDX,2017-10-25,205.25852966308597
+803918,BDX,2017-10-26,204.72195434570312
+803919,BDX,2017-10-27,204.97561645507807
+803920,BDX,2017-10-30,203.56097412109372
+803921,BDX,2017-10-31,203.5804901123047
+803922,BDX,2017-11-01,202.98536682128903
+803923,BDX,2017-11-02,218.55609130859372
+803924,BDX,2017-11-03,218.93658447265625
+803925,BDX,2017-11-06,216.78048706054688
+803926,BDX,2017-11-07,215.8731689453125
+803927,BDX,2017-11-08,216.02926635742188
+803928,BDX,2017-11-09,219.0048828125
+803929,BDX,2017-11-10,213.8829345703125
+803930,BDX,2017-11-13,214.63414001464844
+803931,BDX,2017-11-14,215.0829315185547
+803932,BDX,2017-11-15,213.756103515625
+803933,BDX,2017-11-16,216.1170654296875
+803934,BDX,2017-11-17,214.93658447265625
+803935,BDX,2017-11-20,216.0975646972656
+803936,BDX,2017-11-21,221.2975616455078
+803937,BDX,2017-11-22,218.76097106933597
+803938,BDX,2017-11-24,220.76097106933597
+803939,BDX,2017-11-27,219.9024353027344
+803940,BDX,2017-11-28,221.60975646972656
+803941,BDX,2017-11-29,221.34634399414065
+803942,BDX,2017-11-30,222.64390563964844
+803943,BDX,2017-12-01,220.80975341796875
+803944,BDX,2017-12-04,213.5804901123047
+803945,BDX,2017-12-05,213.7268218994141
+803946,BDX,2017-12-06,213.5804901123047
+803947,BDX,2017-12-07,212.49755859375
+803948,BDX,2017-12-08,214.3219451904297
+803949,BDX,2017-12-11,212.98536682128903
+803950,BDX,2017-12-12,213.64877319335935
+803951,BDX,2017-12-13,213.6000061035156
+803952,BDX,2017-12-14,213.43414306640625
+803953,BDX,2017-12-15,216.05853271484372
+803954,BDX,2017-12-18,216.3219451904297
+803955,BDX,2017-12-19,215.93170166015625
+803956,BDX,2017-12-20,213.64877319335935
+803957,BDX,2017-12-21,212.46829223632807
+803958,BDX,2017-12-22,211.93170166015625
+803959,BDX,2017-12-26,211.7268218994141
+803960,BDX,2017-12-27,212.0195159912109
+803961,BDX,2017-12-28,209.0926818847656
+803962,BDX,2017-12-29,208.83901977539065
+803963,BDX,2018-01-02,212.52682495117188
+803964,BDX,2018-01-03,214.6243896484375
+803965,BDX,2018-01-04,215.6000061035156
+803966,BDX,2018-01-05,216.66342163085935
+803967,BDX,2018-01-08,216.0
+803968,BDX,2018-01-09,220.89756774902344
+803969,BDX,2018-01-10,219.0829315185547
+803970,BDX,2018-01-11,220.31219482421875
+803971,BDX,2018-01-12,222.15609741210935
+803972,BDX,2018-01-16,222.96585083007807
+803973,BDX,2018-01-17,225.7268218994141
+803974,BDX,2018-01-18,226.4585418701172
+803975,BDX,2018-01-19,228.7902374267578
+803976,BDX,2018-01-22,230.93658447265625
+803977,BDX,2018-01-23,228.98536682128903
+803978,BDX,2018-01-24,232.81951904296875
+803979,BDX,2018-01-25,236.43902587890625
+803980,BDX,2018-01-26,240.27317810058597
+803981,BDX,2018-01-29,238.9561004638672
+803982,BDX,2018-01-30,237.56097412109372
+803983,BDX,2018-01-31,237.0146331787109
+803984,BDX,2018-02-01,235.6292724609375
+803985,BDX,2018-02-02,231.3268280029297
+803986,BDX,2018-02-05,219.33657836914065
+803987,BDX,2018-02-06,221.97073364257807
+803988,BDX,2018-02-07,216.50732421875
+803989,BDX,2018-02-08,206.28292846679688
+803990,BDX,2018-02-09,211.84390258789065
+803991,BDX,2018-02-12,213.5512237548828
+803992,BDX,2018-02-13,210.14634704589844
+803993,BDX,2018-02-14,214.5853729248047
+803994,BDX,2018-02-15,217.0829315185547
+803995,BDX,2018-02-16,217.43414306640625
+803996,BDX,2018-02-20,214.4585418701172
+803997,BDX,2018-02-21,213.3658599853516
+803998,BDX,2018-02-22,212.9951171875
+803999,BDX,2018-02-23,214.96585083007807
+804000,BDX,2018-02-26,219.5414581298828
+804001,BDX,2018-02-27,219.56097412109372
+804002,BDX,2018-02-28,216.60487365722656
+804003,BDX,2018-03-01,212.8000030517578
+804004,BDX,2018-03-02,212.34146118164065
+804005,BDX,2018-03-05,211.97073364257807
+804006,BDX,2018-03-06,211.6682891845703
+804007,BDX,2018-03-07,213.756103515625
+804008,BDX,2018-03-08,217.99024963378903
+804009,BDX,2018-03-09,220.60487365722656
+804010,BDX,2018-03-12,220.0
+804011,BDX,2018-03-13,218.39024353027344
+804012,BDX,2018-03-14,218.06829833984372
+804013,BDX,2018-03-15,218.68292236328125
+804014,BDX,2018-03-16,217.8243865966797
+804015,BDX,2018-03-19,214.1756134033203
+804016,BDX,2018-03-20,214.53659057617188
+804017,BDX,2018-03-21,213.1707305908203
+804018,BDX,2018-03-22,208.0487823486328
+804019,BDX,2018-03-23,205.46340942382807
+804020,BDX,2018-03-26,210.0
+804021,BDX,2018-03-27,207.8243865966797
+804022,BDX,2018-03-28,207.248779296875
+804023,BDX,2018-03-29,211.4146270751953
+804024,BDX,2018-04-02,208.0975646972656
+804025,BDX,2018-04-03,211.53170776367188
+804026,BDX,2018-04-04,213.44390869140625
+804027,BDX,2018-04-05,214.76097106933597
+804028,BDX,2018-04-06,210.243896484375
+804029,BDX,2018-04-09,212.0975646972656
+804030,BDX,2018-04-10,218.19512939453125
+804031,BDX,2018-04-11,216.69268798828125
+804032,BDX,2018-04-12,218.0
+804033,BDX,2018-04-13,219.8731689453125
+804034,BDX,2018-04-16,223.97073364257807
+804035,BDX,2018-04-17,227.7365875244141
+804036,BDX,2018-04-18,228.6731719970703
+804037,BDX,2018-04-19,229.50244140625
+804038,BDX,2018-04-20,227.1999969482422
+804039,BDX,2018-04-23,227.33657836914065
+804040,BDX,2018-04-24,225.248779296875
+804041,BDX,2018-04-25,223.89268493652344
+804042,BDX,2018-04-26,227.2097625732422
+804043,BDX,2018-04-27,228.5463409423828
+804044,BDX,2018-04-30,226.21463012695312
+804045,BDX,2018-05-01,228.0097503662109
+804046,BDX,2018-05-02,224.5756072998047
+804047,BDX,2018-05-03,221.5902404785156
+804048,BDX,2018-05-04,219.18048095703125
+804049,BDX,2018-05-07,219.68780517578125
+804050,BDX,2018-05-08,215.9512176513672
+804051,BDX,2018-05-09,217.94146728515625
+804052,BDX,2018-05-10,219.99024963378903
+804053,BDX,2018-05-11,219.746337890625
+804054,BDX,2018-05-14,221.63902282714844
+804055,BDX,2018-05-15,219.26829528808597
+804056,BDX,2018-05-16,219.38536071777344
+804057,BDX,2018-05-17,218.751220703125
+804058,BDX,2018-05-18,219.5219573974609
+804059,BDX,2018-05-21,223.18048095703125
+804060,BDX,2018-05-22,220.0390167236328
+804061,BDX,2018-05-23,220.7317047119141
+804062,BDX,2018-05-24,220.0975646972656
+804063,BDX,2018-05-25,218.27317810058597
+804064,BDX,2018-05-29,214.5463409423828
+804065,BDX,2018-05-30,218.06829833984372
+804066,BDX,2018-05-31,216.18536376953125
+804067,BDX,2018-06-01,219.4536590576172
+804068,BDX,2018-06-04,222.76097106933597
+804069,BDX,2018-06-05,222.1658477783203
+804070,BDX,2018-06-06,225.9609832763672
+804071,BDX,2018-06-07,224.18536376953125
+804072,BDX,2018-06-08,226.18536376953125
+804073,BDX,2018-06-11,226.89756774902344
+804074,BDX,2018-06-12,227.94146728515625
+804075,BDX,2018-06-13,226.5951232910156
+804076,BDX,2018-06-14,227.14146423339844
+804077,BDX,2018-06-15,226.49755859375
+804078,BDX,2018-06-18,225.4536590576172
+804079,BDX,2018-06-19,224.4097595214844
+804080,BDX,2018-06-20,224.50732421875
+804081,BDX,2018-06-21,227.5512237548828
+804082,BDX,2018-06-22,231.80487060546875
+804083,BDX,2018-06-25,229.02438354492188
+804084,BDX,2018-06-26,233.65853881835935
+804085,BDX,2018-06-27,230.9268341064453
+804086,BDX,2018-06-28,233.8536529541016
+804087,BDX,2018-06-29,233.71707153320312
+804088,BDX,2018-07-02,233.0731658935547
+804089,BDX,2018-07-03,234.61463928222656
+804090,BDX,2018-07-05,236.27317810058597
+804091,BDX,2018-07-06,236.93658447265625
+804092,BDX,2018-07-09,238.69268798828125
+804093,BDX,2018-07-10,238.5853729248047
+804094,BDX,2018-07-11,238.66342163085935
+804095,BDX,2018-07-12,240.72195434570312
+804096,BDX,2018-07-13,241.0731658935547
+804097,BDX,2018-07-16,239.15121459960935
+804098,BDX,2018-07-17,241.7073211669922
+804099,BDX,2018-07-18,240.14634704589844
+804100,BDX,2018-07-19,240.9561004638672
+804101,BDX,2018-07-20,241.0048828125
+804102,BDX,2018-07-23,242.15609741210935
+804103,BDX,2018-07-24,242.4195098876953
+804104,BDX,2018-07-25,245.03414916992188
+804105,BDX,2018-07-26,245.2390289306641
+804106,BDX,2018-07-27,244.0975646972656
+804107,BDX,2018-07-30,241.2292633056641
+804108,BDX,2018-07-31,244.26341247558597
+804109,BDX,2018-08-01,243.9024353027344
+804110,BDX,2018-08-02,239.1219482421875
+804111,BDX,2018-08-03,241.0926818847656
+804112,BDX,2018-08-06,242.26341247558597
+804113,BDX,2018-08-07,241.93170166015625
+804114,BDX,2018-08-08,245.26829528808597
+804115,BDX,2018-08-09,245.3658599853516
+804116,BDX,2018-08-10,243.248779296875
+804117,BDX,2018-08-13,242.1756134033203
+804118,BDX,2018-08-14,244.2926788330078
+804119,BDX,2018-08-15,244.9073181152344
+804120,BDX,2018-08-16,246.46829223632807
+804121,BDX,2018-08-17,246.9463348388672
+804122,BDX,2018-08-20,246.64390563964844
+804123,BDX,2018-08-21,245.21951293945312
+804124,BDX,2018-08-22,246.69268798828125
+804125,BDX,2018-08-23,247.64877319335935
+804126,BDX,2018-08-24,249.1707305908203
+804127,BDX,2018-08-27,250.0487823486328
+804128,BDX,2018-08-28,251.3658599853516
+804129,BDX,2018-08-29,253.02438354492188
+804130,BDX,2018-08-30,253.97073364257807
+804131,BDX,2018-08-31,255.48292541503903
+804132,BDX,2018-09-04,255.5414581298828
+804133,BDX,2018-09-05,251.2975616455078
+804134,BDX,2018-09-06,249.4243927001953
+804135,BDX,2018-09-07,248.1658477783203
+804136,BDX,2018-09-10,248.3609771728516
+804137,BDX,2018-09-11,248.9561004638672
+804138,BDX,2018-09-12,252.0487823486328
+804139,BDX,2018-09-13,254.63414001464844
+804140,BDX,2018-09-14,254.27317810058597
+804141,BDX,2018-09-17,250.9561004638672
+804142,BDX,2018-09-18,253.4146270751953
+804143,BDX,2018-09-19,253.6975555419922
+804144,BDX,2018-09-20,255.50244140625
+804145,BDX,2018-09-21,255.14146423339844
+804146,BDX,2018-09-24,256.0
+804147,BDX,2018-09-25,255.77560424804688
+804148,BDX,2018-09-26,255.27804565429688
+804149,BDX,2018-09-27,253.64877319335935
+804150,BDX,2018-09-28,254.63414001464844
+804151,BDX,2018-10-01,257.93170166015625
+804152,BDX,2018-10-02,257.4634094238281
+804153,BDX,2018-10-03,252.39024353027344
+804154,BDX,2018-10-04,247.1999969482422
+804155,BDX,2018-10-05,247.5804901123047
+804156,BDX,2018-10-08,244.26341247558597
+804157,BDX,2018-10-09,244.39024353027344
+804158,BDX,2018-10-10,236.84878540039065
+804159,BDX,2018-10-11,232.6731719970703
+804160,BDX,2018-10-12,236.7024383544922
+804161,BDX,2018-10-15,232.49755859375
+804162,BDX,2018-10-16,238.34146118164065
+804163,BDX,2018-10-17,239.0048828125
+804164,BDX,2018-10-18,233.9512176513672
+804165,BDX,2018-10-19,232.28292846679688
+804166,BDX,2018-10-22,229.6000061035156
+804167,BDX,2018-10-23,225.7268218994141
+804168,BDX,2018-10-24,221.81463623046875
+804169,BDX,2018-10-25,225.80487060546875
+804170,BDX,2018-10-26,223.4146270751953
+804171,BDX,2018-10-29,222.9268341064453
+804172,BDX,2018-10-30,224.97561645507807
+804173,BDX,2018-10-31,224.8780517578125
+804174,BDX,2018-11-01,228.4487762451172
+804175,BDX,2018-11-02,229.8341522216797
+804176,BDX,2018-11-05,231.53170776367188
+804177,BDX,2018-11-06,234.81951904296875
+804178,BDX,2018-11-07,231.0829315185547
+804179,BDX,2018-11-08,238.5170745849609
+804180,BDX,2018-11-09,237.3268280029297
+804181,BDX,2018-11-12,230.4585418701172
+804182,BDX,2018-11-13,228.78048706054688
+804183,BDX,2018-11-14,229.50244140625
+804184,BDX,2018-11-15,234.18536376953125
+804185,BDX,2018-11-16,240.06829833984372
+804186,BDX,2018-11-19,237.46340942382807
+804187,BDX,2018-11-20,233.5219573974609
+804188,BDX,2018-11-21,236.13658142089844
+804189,BDX,2018-11-23,236.1170654296875
+804190,BDX,2018-11-26,236.19512939453125
+804191,BDX,2018-11-27,237.5707244873047
+804192,BDX,2018-11-28,243.5512237548828
+804193,BDX,2018-11-29,244.0
+804194,BDX,2018-11-30,246.5853729248047
+804195,BDX,2018-12-03,246.3999938964844
+804196,BDX,2018-12-04,238.9463348388672
+804197,BDX,2018-12-06,235.34634399414065
+804198,BDX,2018-12-07,228.72195434570312
+804199,BDX,2018-12-10,230.66342163085935
+804200,BDX,2018-12-11,230.88780212402344
+804201,BDX,2018-12-12,229.81463623046875
+804202,BDX,2018-12-13,231.11219787597656
+804203,BDX,2018-12-14,225.80487060546875
+804204,BDX,2018-12-17,220.34146118164065
+804205,BDX,2018-12-18,217.71707153320312
+804206,BDX,2018-12-19,216.81951904296875
+804207,BDX,2018-12-20,212.1756134033203
+804208,BDX,2018-12-21,209.03414916992188
+804209,BDX,2018-12-24,204.7317047119141
+804210,BDX,2018-12-26,212.5463409423828
+804211,BDX,2018-12-27,216.8000030517578
+804212,BDX,2018-12-28,216.5756072998047
+804213,BDX,2018-12-31,219.8243865966797
+804214,BDX,2019-01-02,214.71218872070312
+804215,BDX,2019-01-03,206.0487823486328
+804216,BDX,2019-01-04,211.6975555419922
+804217,BDX,2019-01-07,213.30731201171875
+804218,BDX,2019-01-08,217.26829528808597
+804219,BDX,2019-01-09,221.9024353027344
+804220,BDX,2019-01-10,223.8536529541016
+804221,BDX,2019-01-11,223.28781127929688
+804222,BDX,2019-01-14,220.8585357666016
+804223,BDX,2019-01-15,225.15121459960935
+804224,BDX,2019-01-16,225.6292724609375
+804225,BDX,2019-01-17,230.35122680664065
+804226,BDX,2019-01-18,236.1756134033203
+804227,BDX,2019-01-22,233.3560943603516
+804228,BDX,2019-01-23,233.30731201171875
+804229,BDX,2019-01-24,234.84878540039065
+804230,BDX,2019-01-25,237.1317138671875
+804231,BDX,2019-01-28,235.94146728515625
+804232,BDX,2019-01-29,236.53659057617188
+804233,BDX,2019-01-30,239.49267578125
+804234,BDX,2019-01-31,243.3756103515625
+804235,BDX,2019-02-01,241.38536071777344
+804236,BDX,2019-02-04,241.1317138671875
+804237,BDX,2019-02-05,236.49755859375
+804238,BDX,2019-02-06,237.14146423339844
+804239,BDX,2019-02-07,235.6682891845703
+804240,BDX,2019-02-08,236.3024444580078
+804241,BDX,2019-02-11,236.8585357666016
+804242,BDX,2019-02-12,240.253662109375
+804243,BDX,2019-02-13,239.0731658935547
+804244,BDX,2019-02-14,238.5463409423828
+804245,BDX,2019-02-15,242.28292846679688
+804246,BDX,2019-02-19,241.99024963378903
+804247,BDX,2019-02-20,242.98536682128903
+804248,BDX,2019-02-21,241.64877319335935
+804249,BDX,2019-02-22,243.5707244873047
+804250,BDX,2019-02-25,244.1756134033203
+804251,BDX,2019-02-26,243.03414916992188
+804252,BDX,2019-02-27,244.18536376953125
+804253,BDX,2019-02-28,242.72195434570312
+804254,BDX,2019-03-01,248.1658477783203
+804255,BDX,2019-03-04,246.69268798828125
+804256,BDX,2019-03-05,246.0780487060547
+804257,BDX,2019-03-06,242.5170745849609
+804258,BDX,2019-03-07,240.65365600585935
+804259,BDX,2019-03-08,240.7024383544922
+804260,BDX,2019-03-11,243.84390258789065
+804261,BDX,2019-03-12,244.46829223632807
+804262,BDX,2019-03-13,247.44390869140625
+804263,BDX,2019-03-14,246.10731506347656
+804264,BDX,2019-03-15,247.7268218994141
+804265,BDX,2019-03-18,238.7024383544922
+804266,BDX,2019-03-19,241.53170776367188
+804267,BDX,2019-03-20,237.21951293945312
+804268,BDX,2019-03-21,239.43414306640625
+804269,BDX,2019-03-22,234.26341247558597
+804270,BDX,2019-03-25,235.3658599853516
+804271,BDX,2019-03-26,240.97561645507807
+804272,BDX,2019-03-27,239.60975646972656
+804273,BDX,2019-03-28,240.97561645507807
+804274,BDX,2019-03-29,243.63902282714844
+804275,BDX,2019-04-01,245.25852966308597
+804276,BDX,2019-04-02,244.6243896484375
+804277,BDX,2019-04-03,243.30731201171875
+804278,BDX,2019-04-04,245.4536590576172
+804279,BDX,2019-04-05,245.15121459960935
+804280,BDX,2019-04-08,244.8682861328125
+804281,BDX,2019-04-09,243.6780548095703
+804282,BDX,2019-04-10,246.0780487060547
+804283,BDX,2019-04-11,245.5902404785156
+804284,BDX,2019-04-12,240.69268798828125
+804285,BDX,2019-04-15,240.19512939453125
+804286,BDX,2019-04-16,234.1658477783203
+804287,BDX,2019-04-17,220.3609771728516
+804288,BDX,2019-04-18,222.3317108154297
+804289,BDX,2019-04-22,219.5512237548828
+804290,BDX,2019-04-23,222.47804260253903
+804291,BDX,2019-04-24,226.8292694091797
+804292,BDX,2019-04-25,231.63902282714844
+804293,BDX,2019-04-26,232.31219482421875
+804294,BDX,2019-04-29,230.93658447265625
+804295,BDX,2019-04-30,234.8682861328125
+804296,BDX,2019-05-01,229.9024353027344
+804297,BDX,2019-05-02,230.89756774902344
+804298,BDX,2019-05-03,232.0877990722656
+804299,BDX,2019-05-06,232.7024383544922
+804300,BDX,2019-05-07,226.8780517578125
+804301,BDX,2019-05-08,226.66342163085935
+804302,BDX,2019-05-09,224.19512939453125
+804303,BDX,2019-05-10,219.9024353027344
+804304,BDX,2019-05-13,218.2341461181641
+804305,BDX,2019-05-14,217.4048767089844
+804306,BDX,2019-05-15,219.9122009277344
+804307,BDX,2019-05-16,220.4195098876953
+804308,BDX,2019-05-17,222.7902374267578
+804309,BDX,2019-05-20,223.76585388183597
+804310,BDX,2019-05-21,228.26341247558597
+804311,BDX,2019-05-22,229.93170166015625
+804312,BDX,2019-05-23,228.2926788330078
+804313,BDX,2019-05-24,229.4536590576172
+804314,BDX,2019-05-28,228.4487762451172
+804315,BDX,2019-05-29,228.2926788330078
+804316,BDX,2019-05-30,231.4146270751953
+804317,BDX,2019-05-31,227.746337890625
+804318,BDX,2019-06-03,226.98536682128903
+804319,BDX,2019-06-04,229.48292541503903
+804320,BDX,2019-06-05,233.5219573974609
+804321,BDX,2019-06-06,230.8585357666016
+804322,BDX,2019-06-07,232.56585693359372
+804323,BDX,2019-06-10,234.35122680664065
+804324,BDX,2019-06-11,231.2390289306641
+804325,BDX,2019-06-12,231.19024658203125
+804326,BDX,2019-06-13,231.25852966308597
+804327,BDX,2019-06-14,228.4487762451172
+804328,BDX,2019-06-17,228.47804260253903
+804329,BDX,2019-06-18,230.7902374267578
+804330,BDX,2019-06-19,232.4292755126953
+804331,BDX,2019-06-20,239.14146423339844
+804332,BDX,2019-06-21,241.26829528808597
+804333,BDX,2019-06-24,243.8829345703125
+804334,BDX,2019-06-25,242.1658477783203
+804335,BDX,2019-06-26,242.05853271484372
+804336,BDX,2019-06-27,243.0731658935547
+804337,BDX,2019-06-28,245.8634185791016
+804338,BDX,2019-07-01,248.34146118164065
+804339,BDX,2019-07-02,247.6682891845703
+804340,BDX,2019-07-03,249.0146331787109
+804341,BDX,2019-07-05,248.0
+804342,BDX,2019-07-08,244.84878540039065
+804343,BDX,2019-07-09,245.5804901123047
+804344,BDX,2019-07-10,247.28781127929688
+804345,BDX,2019-07-11,249.9219512939453
+804346,BDX,2019-07-12,246.71218872070312
+804347,BDX,2019-07-15,247.06341552734372
+804348,BDX,2019-07-16,245.248779296875
+804349,BDX,2019-07-17,245.7073211669922
+804350,BDX,2019-07-18,247.63902282714844
+804351,BDX,2019-07-19,244.72195434570312
+804352,BDX,2019-07-22,246.35122680664065
+804353,BDX,2019-07-23,249.5512237548828
+804354,BDX,2019-07-24,250.0
+804355,BDX,2019-07-25,247.9512176513672
+804356,BDX,2019-07-26,248.18536376953125
+804357,BDX,2019-07-29,248.5756072998047
+804358,BDX,2019-07-30,251.7365875244141
+804359,BDX,2019-07-31,246.63414001464844
+804360,BDX,2019-08-01,246.19512939453125
+804361,BDX,2019-08-02,242.6243896484375
+804362,BDX,2019-08-05,230.5756072998047
+804363,BDX,2019-08-06,236.2341461181641
+804364,BDX,2019-08-07,238.72195434570312
+804365,BDX,2019-08-08,245.43414306640625
+804366,BDX,2019-08-09,248.14634704589844
+804367,BDX,2019-08-12,243.0829315185547
+804368,BDX,2019-08-13,247.16098022460935
+804369,BDX,2019-08-14,238.7414703369141
+804370,BDX,2019-08-15,240.34146118164065
+804371,BDX,2019-08-16,242.27317810058597
+804372,BDX,2019-08-19,245.34634399414065
+804373,BDX,2019-08-20,243.1999969482422
+804374,BDX,2019-08-21,247.19024658203125
+804375,BDX,2019-08-22,248.9561004638672
+804376,BDX,2019-08-23,242.253662109375
+804377,BDX,2019-08-26,242.7414703369141
+804378,BDX,2019-08-27,244.21463012695312
+804379,BDX,2019-08-28,246.83901977539065
+804380,BDX,2019-08-29,248.81951904296875
+804381,BDX,2019-08-30,247.7268218994141
+804382,BDX,2019-09-03,241.98048400878903
+804383,BDX,2019-09-04,248.49755859375
+804384,BDX,2019-09-05,252.1756134033203
+804385,BDX,2019-09-06,256.0780639648437
+804386,BDX,2019-09-09,251.5121917724609
+804387,BDX,2019-09-10,254.15609741210935
+804388,BDX,2019-09-11,254.63414001464844
+804389,BDX,2019-09-12,255.756103515625
+804390,BDX,2019-09-13,254.34146118164065
+804391,BDX,2019-09-16,252.4195098876953
+804392,BDX,2019-09-17,251.8536529541016
+804393,BDX,2019-09-18,251.2390289306641
+804394,BDX,2019-09-19,250.1268310546875
+804395,BDX,2019-09-20,247.3658599853516
+804396,BDX,2019-09-23,247.248779296875
+804397,BDX,2019-09-24,244.89756774902344
+804398,BDX,2019-09-25,247.756103515625
+804399,BDX,2019-09-26,244.4292755126953
+804400,BDX,2019-09-27,241.98048400878903
+804401,BDX,2019-09-30,246.7902374267578
+804402,BDX,2019-10-01,244.52682495117188
+804403,BDX,2019-10-02,241.8243865966797
+804404,BDX,2019-10-03,244.7902374267578
+804405,BDX,2019-10-04,246.93658447265625
+804406,BDX,2019-10-07,243.49267578125
+804407,BDX,2019-10-08,238.5170745849609
+804408,BDX,2019-10-09,241.76585388183597
+804409,BDX,2019-10-10,242.47804260253903
+804410,BDX,2019-10-11,246.69268798828125
+804411,BDX,2019-10-14,244.60487365722656
+804412,BDX,2019-10-15,247.10243225097656
+804413,BDX,2019-10-16,246.77073669433597
+804414,BDX,2019-10-17,250.53659057617188
+804415,BDX,2019-10-18,252.28292846679688
+804416,BDX,2019-10-21,247.9024353027344
+804417,BDX,2019-10-22,244.1756134033203
+804418,BDX,2019-10-23,245.46340942382807
+804419,BDX,2019-10-24,239.9024353027344
+804420,BDX,2019-10-25,238.34146118164065
+804421,BDX,2019-10-28,240.0780487060547
+804422,BDX,2019-10-29,248.0780487060547
+804423,BDX,2019-10-30,249.7073211669922
+804424,BDX,2019-10-31,249.756103515625
+804425,BDX,2019-11-01,251.8536529541016
+804426,BDX,2019-11-04,254.34146118164065
+804427,BDX,2019-11-05,240.66342163085935
+804428,BDX,2019-11-06,244.6731719970703
+804429,BDX,2019-11-07,238.60487365722656
+804430,BDX,2019-11-08,238.81951904296875
+804431,BDX,2019-11-11,236.52682495117188
+804432,BDX,2019-11-12,236.4487762451172
+804433,BDX,2019-11-13,240.98536682128903
+804434,BDX,2019-11-14,242.7317047119141
+804435,BDX,2019-11-15,242.243896484375
+804436,BDX,2019-11-18,237.5707244873047
+804437,BDX,2019-11-19,239.78536987304688
+804438,BDX,2019-11-20,240.76097106933597
+804439,BDX,2019-11-21,242.88780212402344
+804440,BDX,2019-11-22,243.7951202392578
+804441,BDX,2019-11-25,247.6682891845703
+804442,BDX,2019-11-26,248.9951171875
+804443,BDX,2019-11-27,254.0487823486328
+804444,BDX,2019-11-29,252.19512939453125
+804445,BDX,2019-12-02,252.71218872070312
+804446,BDX,2019-12-03,249.49267578125
+804447,BDX,2019-12-04,250.9561004638672
+804448,BDX,2019-12-05,252.5951232910156
+804449,BDX,2019-12-06,254.3317108154297
+804450,BDX,2019-12-09,251.60975646972656
+804451,BDX,2019-12-10,250.96585083007807
+804452,BDX,2019-12-11,254.69268798828125
+804453,BDX,2019-12-12,258.9658508300781
+804454,BDX,2019-12-13,262.1658630371094
+804455,BDX,2019-12-16,263.29754638671875
+804456,BDX,2019-12-17,262.4682922363281
+804457,BDX,2019-12-18,260.6634216308594
+804458,BDX,2019-12-19,261.3365783691406
+804459,BDX,2019-12-20,265.0341491699219
+804460,BDX,2019-12-23,266.81951904296875
+804461,BDX,2019-12-24,266.3512268066406
+804462,BDX,2019-12-26,264.44879150390625
+804463,BDX,2019-12-27,266.19512939453125
+804464,BDX,2019-12-30,263.92193603515625
+804465,BDX,2019-12-31,265.3365783691406
+804466,BDX,2020-01-02,265.8926696777344
+804467,BDX,2020-01-03,263.0146484375
+804468,BDX,2020-01-06,266.7121887207031
+804469,BDX,2020-01-07,266.0780639648437
+804470,BDX,2020-01-08,266.7317199707031
+804471,BDX,2020-01-09,266.8682861328125
+804472,BDX,2020-01-10,267.765869140625
+804473,BDX,2020-01-13,269.4634094238281
+804474,BDX,2020-01-14,269.2292785644531
+804475,BDX,2020-01-15,270.5365905761719
+804476,BDX,2020-01-16,270.1170654296875
+804477,BDX,2020-01-17,270.32196044921875
+804478,BDX,2020-01-21,270.760986328125
+804479,BDX,2020-01-22,272.0292663574219
+804480,BDX,2020-01-23,271.93170166015625
+804481,BDX,2020-01-24,271.4634094238281
+804482,BDX,2020-01-27,272.92681884765625
+804483,BDX,2020-01-28,275.3756103515625
+804484,BDX,2020-01-29,275.31707763671875
+804485,BDX,2020-01-30,274.2926940917969
+804486,BDX,2020-01-31,268.4682922363281
+804487,BDX,2020-02-03,272.49755859375
+804488,BDX,2020-02-04,277.51220703125
+804489,BDX,2020-02-05,279.0146484375
+804490,BDX,2020-02-06,246.0975646972656
+804491,BDX,2020-02-07,240.88780212402344
+804492,BDX,2020-02-10,245.8536529541016
+804493,BDX,2020-02-11,250.15609741210935
+804494,BDX,2020-02-12,246.0780487060547
+804495,BDX,2020-02-13,248.14634704589844
+804496,BDX,2020-02-14,253.8731689453125
+804497,BDX,2020-02-18,249.756103515625
+804498,BDX,2020-02-19,249.8243865966797
+804499,BDX,2020-02-20,247.27804565429688
+804500,BDX,2020-02-21,251.0731658935547
+804501,BDX,2020-02-24,244.4195098876953
+804502,BDX,2020-02-25,239.44390869140625
+804503,BDX,2020-02-26,240.14634704589844
+804504,BDX,2020-02-27,236.77073669433597
+804505,BDX,2020-02-28,232.0195159912109
+804506,BDX,2020-03-02,239.33657836914065
+804507,BDX,2020-03-03,233.65853881835935
+804508,BDX,2020-03-04,241.0829315185547
+804509,BDX,2020-03-05,238.18536376953125
+804510,BDX,2020-03-06,233.28781127929688
+804511,BDX,2020-03-09,225.15121459960935
+804512,BDX,2020-03-10,231.5219573974609
+804513,BDX,2020-03-11,226.253662109375
+804514,BDX,2020-03-12,215.19024658203125
+804515,BDX,2020-03-13,230.7317047119141
+804516,BDX,2020-03-16,217.6975555419922
+804517,BDX,2020-03-17,242.4585418701172
+804518,BDX,2020-03-18,228.9951171875
+804519,BDX,2020-03-19,215.5707244873047
+804520,BDX,2020-03-20,214.751220703125
+804521,BDX,2020-03-23,195.68780517578125
+804522,BDX,2020-03-24,197.9024353027344
+804523,BDX,2020-03-25,198.63414001464844
+804524,BDX,2020-03-26,214.0
+804525,BDX,2020-03-27,211.2975616455078
+804526,BDX,2020-03-30,217.43414306640625
+804527,BDX,2020-03-31,224.1658477783203
+804528,BDX,2020-04-01,219.9024353027344
+804529,BDX,2020-04-02,227.5902404785156
+804530,BDX,2020-04-03,221.1999969482422
+804531,BDX,2020-04-06,231.89268493652344
+804532,BDX,2020-04-07,231.756103515625
+804533,BDX,2020-04-08,243.9024353027344
+804534,BDX,2020-04-09,241.4146270751953
+804535,BDX,2020-04-13,242.0097503662109
+804536,BDX,2020-04-14,243.44390869140625
+804537,BDX,2020-04-15,246.3707275390625
+804538,BDX,2020-04-16,255.2292633056641
+804539,BDX,2020-04-17,255.02438354492188
+804540,BDX,2020-04-20,257.0146484375
+804541,BDX,2020-04-21,250.243896484375
+804542,BDX,2020-04-22,260.253662109375
+804543,BDX,2020-04-23,258.6146240234375
+804544,BDX,2020-04-24,261.6292724609375
+804545,BDX,2020-04-27,263.4146423339844
+804546,BDX,2020-04-28,255.53170776367188
+804547,BDX,2020-04-29,251.56097412109372
+804548,BDX,2020-04-30,246.3707275390625
+804549,BDX,2020-05-01,245.7268218994141
+804550,BDX,2020-05-04,249.0438995361328
+804551,BDX,2020-05-05,255.31707763671875
+804552,BDX,2020-05-06,252.80975341796875
+804553,BDX,2020-05-07,250.0
+804554,BDX,2020-05-08,248.27317810058597
+804555,BDX,2020-05-11,255.65853881835935
+804556,BDX,2020-05-12,255.6975555419922
+804557,BDX,2020-05-13,255.53170776367188
+804558,BDX,2020-05-14,252.39024353027344
+804559,BDX,2020-05-15,251.9512176513672
+804560,BDX,2020-05-18,258.31219482421875
+804561,BDX,2020-05-19,256.7804870605469
+804562,BDX,2020-05-20,237.06341552734372
+804563,BDX,2020-05-21,233.11219787597656
+804564,BDX,2020-05-22,233.4146270751953
+804565,BDX,2020-05-26,227.4536590576172
+804566,BDX,2020-05-27,229.0731658935547
+804567,BDX,2020-05-28,235.60975646972656
+804568,BDX,2020-05-29,240.9073181152344
+804569,BDX,2020-06-01,238.8780517578125
+804570,BDX,2020-06-02,238.53659057617188
+804571,BDX,2020-06-03,237.11219787597656
+804572,BDX,2020-06-04,237.60975646972656
+804573,BDX,2020-06-05,236.10731506347656
+804574,BDX,2020-06-08,241.2097625732422
+804575,BDX,2020-06-09,231.49267578125
+804576,BDX,2020-06-10,231.3560943603516
+804577,BDX,2020-06-11,224.5756072998047
+804578,BDX,2020-06-12,225.248779296875
+804579,BDX,2020-06-15,228.43902587890625
+804580,BDX,2020-06-16,230.69268798828125
+804581,BDX,2020-06-17,231.48292541503903
+804582,BDX,2020-06-18,230.46829223632807
+804583,BDX,2020-06-19,231.7951202392578
+804584,BDX,2020-06-22,229.4536590576172
+804585,BDX,2020-06-23,232.02926635742188
+804586,BDX,2020-06-24,227.1317138671875
+804587,BDX,2020-06-25,223.3560943603516
+804588,BDX,2020-06-26,227.8731689453125
+804589,BDX,2020-06-29,227.28781127929688
+804590,BDX,2020-06-30,233.43414306640625
+804591,BDX,2020-07-01,235.63902282714844
+804592,BDX,2020-07-02,239.0536651611328
+804593,BDX,2020-07-06,244.3609771728516
+804594,BDX,2020-07-07,245.248779296875
+804595,BDX,2020-07-08,246.56585693359372
+804596,BDX,2020-07-09,252.3024444580078
+804597,BDX,2020-07-10,251.0926818847656
+804598,BDX,2020-07-13,251.1317138671875
+804599,BDX,2020-07-14,256.9756164550781
+804600,BDX,2020-07-15,260.44879150390625
+804601,BDX,2020-07-16,258.5853576660156
+804602,BDX,2020-07-17,260.4682922363281
+804603,BDX,2020-07-20,261.31707763671875
+804604,BDX,2020-07-21,264.69268798828125
+804605,BDX,2020-07-22,266.7707214355469
+804606,BDX,2020-07-23,266.0585327148437
+804607,BDX,2020-07-24,265.258544921875
+804608,BDX,2020-07-27,268.4682922363281
+804609,BDX,2020-07-28,266.3414611816406
+804610,BDX,2020-07-29,269.6585388183594
+804611,BDX,2020-07-30,267.1609802246094
+804612,BDX,2020-07-31,274.4780578613281
+804613,BDX,2020-08-03,276.760986328125
+804614,BDX,2020-08-04,275.9609680175781
+804615,BDX,2020-08-05,276.5170593261719
+804616,BDX,2020-08-06,253.27804565429688
+804617,BDX,2020-08-07,250.15609741210935
+804618,BDX,2020-08-10,250.48780822753903
+804619,BDX,2020-08-11,248.78048706054688
+804620,BDX,2020-08-12,250.9463348388672
+804621,BDX,2020-08-13,255.93170166015625
+804622,BDX,2020-08-14,251.8731689453125
+804623,BDX,2020-08-17,253.6975555419922
+804624,BDX,2020-08-18,257.42437744140625
+804625,BDX,2020-08-19,255.60975646972656
+804626,BDX,2020-08-20,252.61463928222656
+804627,BDX,2020-08-21,251.43414306640625
+804628,BDX,2020-08-24,248.7317047119141
+804629,BDX,2020-08-25,249.5512237548828
+804630,BDX,2020-08-26,247.78536987304688
+804631,BDX,2020-08-27,240.55609130859372
+804632,BDX,2020-08-28,236.8780517578125
+804633,BDX,2020-08-31,236.84878540039065
+804634,BDX,2020-09-01,234.96585083007807
+804635,BDX,2020-09-02,240.18536376953125
+804636,BDX,2020-09-03,229.3268280029297
+804637,BDX,2020-09-04,228.3707275390625
+804638,BDX,2020-09-08,228.35122680664065
+804639,BDX,2020-09-09,229.8243865966797
+804640,BDX,2020-09-10,228.46829223632807
+804641,BDX,2020-09-11,230.02926635742188
+804642,BDX,2020-09-14,230.14634704589844
+804643,BDX,2020-09-15,220.63414001464844
+804644,BDX,2020-09-16,221.49267578125
+804645,BDX,2020-09-17,222.243896484375
+804646,BDX,2020-09-18,226.243896484375
+804647,BDX,2020-09-21,222.8682861328125
+804648,BDX,2020-09-22,218.34146118164065
+804649,BDX,2020-09-23,220.0877990722656
+804650,BDX,2020-09-24,215.76585388183597
+804651,BDX,2020-09-25,218.61463928222656
+804652,BDX,2020-09-28,219.5121917724609
+804653,BDX,2020-09-29,219.93170166015625
+804654,BDX,2020-09-30,227.0048828125
+804655,BDX,2020-10-01,225.21951293945312
+804656,BDX,2020-10-02,226.98536682128903
+804657,BDX,2020-10-05,232.3317108154297
+804658,BDX,2020-10-06,229.7073211669922
+804659,BDX,2020-10-07,229.9512176513672
+804660,BDX,2020-10-08,230.4487762451172
+804661,BDX,2020-10-09,231.5219573974609
+804662,BDX,2020-10-12,232.5463409423828
+804663,BDX,2020-10-13,230.93658447265625
+804664,BDX,2020-10-14,227.99024963378903
+804665,BDX,2020-10-15,229.27804565429688
+804666,BDX,2020-10-16,231.2097625732422
+804667,BDX,2020-10-19,231.5902404785156
+804668,BDX,2020-10-20,230.49755859375
+804669,BDX,2020-10-21,230.63414001464844
+804670,BDX,2020-10-22,235.2097625732422
+804671,BDX,2020-10-23,234.4195098876953
+804672,BDX,2020-10-26,236.0975646972656
+804673,BDX,2020-10-27,238.28292846679688
+804674,BDX,2020-10-28,230.13658142089844
+804675,BDX,2020-10-29,226.8000030517578
+804676,BDX,2020-10-30,225.49267578125
+804677,BDX,2020-11-02,229.06341552734372
+804678,BDX,2020-11-03,231.9219512939453
+804679,BDX,2020-11-04,231.0146331787109
+804680,BDX,2020-11-05,228.9268341064453
+804681,BDX,2020-11-06,230.84878540039065
+804682,BDX,2020-11-09,234.4487762451172
+804683,BDX,2020-11-10,234.43902587890625
+804684,BDX,2020-11-11,237.2292633056641
+804685,BDX,2020-11-12,234.35122680664065
+804686,BDX,2020-11-13,236.88780212402344
+804687,BDX,2020-11-16,236.65365600585935
+804688,BDX,2020-11-17,236.49755859375
+804689,BDX,2020-11-18,227.77560424804688
+804690,BDX,2020-11-19,227.21951293945312
+804691,BDX,2020-11-20,226.21463012695312
+804692,BDX,2020-11-23,222.9073181152344
+804693,BDX,2020-11-24,223.6975555419922
+804694,BDX,2020-11-25,221.9219512939453
+804695,BDX,2020-11-27,223.3756103515625
+804696,BDX,2020-11-30,229.11219787597656
+804697,BDX,2020-12-01,232.8292694091797
+804698,BDX,2020-12-02,235.97073364257807
+804699,BDX,2020-12-03,232.69268798828125
+804700,BDX,2020-12-04,236.83901977539065
+804701,BDX,2020-12-07,230.68292236328125
+804702,BDX,2020-12-08,234.3804931640625
+804703,BDX,2020-12-09,234.10731506347656
+804704,BDX,2020-12-10,236.4195098876953
+804705,BDX,2020-12-11,236.77073669433597
+804706,BDX,2020-12-14,234.14634704589844
+804707,BDX,2020-12-15,238.1756134033203
+804708,BDX,2020-12-16,239.30731201171875
+804709,BDX,2020-12-17,242.63414001464844
+804710,BDX,2020-12-18,245.94146728515625
+804711,BDX,2020-12-21,241.81463623046875
+804712,BDX,2020-12-22,239.9024353027344
+804713,BDX,2020-12-23,238.2926788330078
+804714,BDX,2020-12-24,241.94146728515625
+804715,BDX,2020-12-28,242.0975646972656
+804716,BDX,2020-12-29,242.2926788330078
+804717,BDX,2020-12-30,240.66342163085935
+804718,BDX,2020-12-31,244.1170654296875
+804719,BDX,2021-01-04,244.5853729248047
+804720,BDX,2021-01-05,244.9073181152344
+804721,BDX,2021-01-06,247.4536590576172
+804722,BDX,2021-01-07,247.31707763671875
+804723,BDX,2021-01-08,248.83901977539065
+804724,BDX,2021-01-11,250.83901977539065
+804725,BDX,2021-01-12,256.6634216308594
+804726,BDX,2021-01-13,256.5951232910156
+804727,BDX,2021-01-14,251.48292541503903
+804728,BDX,2021-01-15,255.3560943603516
+804729,BDX,2021-01-19,254.4097595214844
+804730,BDX,2021-01-20,256.8780517578125
+804731,BDX,2021-01-21,255.5121917724609
+804732,BDX,2021-01-22,252.43902587890625
+804733,BDX,2021-01-25,253.89268493652344
+804734,BDX,2021-01-26,252.0487823486328
+804735,BDX,2021-01-27,244.77073669433597
+804736,BDX,2021-01-28,249.9609832763672
+804737,BDX,2021-01-29,255.4048767089844
+804738,BDX,2021-02-01,254.9951171875
+804739,BDX,2021-02-02,251.94146728515625
+804740,BDX,2021-02-03,254.56585693359372
+804741,BDX,2021-02-04,248.6731719970703
+804742,BDX,2021-02-05,248.46829223632807
+804743,BDX,2021-02-08,250.55609130859372
+804744,BDX,2021-02-09,247.97073364257807
+804745,BDX,2021-02-10,246.7317047119141
+804746,BDX,2021-02-11,247.2097625732422
+804747,BDX,2021-02-12,250.06829833984372
+804748,BDX,2021-02-16,251.06341552734372
+804749,BDX,2021-02-17,250.55609130859372
+804750,BDX,2021-02-18,249.5804901123047
+804751,BDX,2021-02-19,241.8829345703125
+804752,BDX,2021-02-22,240.0195159912109
+804753,BDX,2021-02-23,241.65853881835935
+804754,BDX,2021-02-24,240.69268798828125
+804755,BDX,2021-02-25,241.1219482421875
+804756,BDX,2021-02-26,235.26829528808597
+804757,BDX,2021-03-01,240.05853271484372
+804758,BDX,2021-03-02,238.76097106933597
+804759,BDX,2021-03-03,235.76585388183597
+804760,BDX,2021-03-04,235.0048828125
+804761,BDX,2021-03-05,240.43902587890625
+804762,BDX,2021-03-08,240.0975646972656
+804763,BDX,2021-03-09,236.9268341064453
+804764,BDX,2021-03-10,232.0877990722656
+804765,BDX,2021-03-11,232.39024353027344
+804766,BDX,2021-03-12,232.4292755126953
+804767,BDX,2021-03-15,234.88780212402344
+804768,BDX,2021-03-16,233.7073211669922
+804769,BDX,2021-03-17,233.5219573974609
+804770,BDX,2021-03-18,233.3658599853516
+804771,BDX,2021-03-19,233.19024658203125
+804772,BDX,2021-03-22,235.7268218994141
+804773,BDX,2021-03-23,234.3999938964844
+804774,BDX,2021-03-24,235.8731689453125
+804775,BDX,2021-03-25,235.8341522216797
+804776,BDX,2021-03-26,239.14146423339844
+804777,BDX,2021-03-29,241.11219787597656
+804778,BDX,2021-03-30,239.2097625732422
+804779,BDX,2021-03-31,237.21951293945312
+804780,BDX,2021-04-01,235.68780517578125
+804781,BDX,2021-04-05,239.11219787597656
+804782,BDX,2021-04-06,238.65365600585935
+804783,BDX,2021-04-07,238.06829833984372
+804784,BDX,2021-04-08,236.9463348388672
+804785,BDX,2021-04-09,241.8829345703125
+804786,BDX,2021-04-12,241.3756103515625
+804787,BDX,2021-04-13,244.5853729248047
+804788,BDX,2021-04-14,243.7268218994141
+804789,BDX,2021-04-15,251.56097412109372
+804790,BDX,2021-04-16,254.5756072998047
+804791,BDX,2021-04-19,252.64390563964844
+804792,BDX,2021-04-20,250.18536376953125
+804793,BDX,2021-04-21,251.84390258789065
+804794,BDX,2021-04-22,250.8585357666016
+804795,BDX,2021-04-23,249.60975646972656
+804796,BDX,2021-04-26,251.1707305908203
+804797,BDX,2021-04-27,251.9122009277344
+804798,BDX,2021-04-28,251.2292633056641
+804799,BDX,2021-04-29,245.28781127929688
+804800,BDX,2021-04-30,242.7414703369141
+804801,BDX,2021-05-03,246.9463348388672
+804802,BDX,2021-05-04,245.38536071777344
+804803,BDX,2021-05-05,243.6780548095703
+804804,BDX,2021-05-06,234.93658447265625
+804805,BDX,2021-05-07,233.5512237548828
+804806,BDX,2021-05-10,240.61463928222656
+804807,BDX,2021-05-11,235.31707763671875
+804808,BDX,2021-05-12,235.746337890625
+804809,BDX,2021-05-13,238.1268310546875
+804810,BDX,2021-05-14,236.46829223632807
+804811,BDX,2021-05-17,235.2097625732422
+804812,BDX,2021-05-18,236.27317810058597
+804813,BDX,2021-05-19,236.72195434570312
+804814,BDX,2021-05-20,238.81951904296875
+804815,BDX,2021-05-21,238.5170745849609
+804816,BDX,2021-05-24,237.77560424804688
+804817,BDX,2021-05-25,236.5756072998047
+804818,BDX,2021-05-26,236.1170654296875
+804819,BDX,2021-05-27,235.06341552734372
+804820,BDX,2021-05-28,235.99024963378903
+804821,BDX,2021-06-01,232.65365600585935
+804822,BDX,2021-06-02,232.8585357666016
+804823,BDX,2021-06-03,234.84878540039065
+804824,BDX,2021-06-04,234.7902374267578
+804825,BDX,2021-06-07,233.71707153320312
+804826,BDX,2021-06-08,233.4146270751953
+804827,BDX,2021-06-09,237.4146270751953
+804828,BDX,2021-06-10,239.4243927001953
+804829,BDX,2021-06-11,236.72195434570312
+804830,BDX,2021-06-14,236.8000030517578
+804831,BDX,2021-06-15,235.5512237548828
+804832,BDX,2021-06-16,234.4195098876953
+804833,BDX,2021-06-17,234.39024353027344
+804834,BDX,2021-06-18,234.6731719970703
+804835,BDX,2021-06-21,234.9561004638672
+804836,BDX,2021-06-22,234.4585418701172
+804837,BDX,2021-06-23,234.3609771728516
+804838,BDX,2021-06-24,233.97073364257807
+804839,BDX,2021-06-25,235.31707763671875
+804840,BDX,2021-06-28,237.756103515625
+804841,BDX,2021-06-29,240.8682861328125
+804842,BDX,2021-06-30,237.25852966308597
+804843,BDX,2021-07-01,240.751220703125
+804844,BDX,2021-07-02,242.39024353027344
+804845,BDX,2021-07-06,243.26829528808597
+804846,BDX,2021-07-07,245.8341522216797
+804847,BDX,2021-07-08,244.8780517578125
+804848,BDX,2021-07-09,243.7073211669922
+804849,BDX,2021-07-12,243.49267578125
+804850,BDX,2021-07-13,242.55609130859372
+804851,BDX,2021-07-14,240.0
+804852,BDX,2021-07-15,240.60487365722656
+804853,BDX,2021-07-16,242.0195159912109
+804854,BDX,2021-07-19,241.21951293945312
+804855,BDX,2021-07-20,240.97561645507807
+804856,BDX,2021-07-21,240.34146118164065
+804857,BDX,2021-07-22,243.26829528808597
+804858,BDX,2021-07-23,244.9561004638672
+804859,BDX,2021-07-26,243.34634399414065
+804860,BDX,2021-07-27,248.47804260253903
+804861,BDX,2021-07-28,247.2975616455078
+804862,BDX,2021-07-29,249.0829315185547
+804863,BDX,2021-07-30,249.5121917724609
+804864,BDX,2021-08-02,249.8829345703125
+804865,BDX,2021-08-03,249.53170776367188
+804866,BDX,2021-08-04,248.52682495117188
+804867,BDX,2021-08-05,237.15121459960935
+804868,BDX,2021-08-06,235.16098022460935
+804869,BDX,2021-08-09,232.72195434570312
+804870,BDX,2021-08-10,232.80975341796875
+804871,BDX,2021-08-11,234.7902374267578
+804872,BDX,2021-08-12,240.0975646972656
+804873,BDX,2021-08-13,240.77073669433597
+804874,BDX,2021-08-16,243.5219573974609
+804875,BDX,2021-08-17,247.2975616455078
+804876,BDX,2021-08-18,242.253662109375
+804877,BDX,2021-08-19,241.8341522216797
+804878,BDX,2021-08-20,243.21951293945312
+804879,BDX,2021-08-23,243.756103515625
+804880,BDX,2021-08-24,241.8243865966797
+804881,BDX,2021-08-25,240.97561645507807
+804882,BDX,2021-08-26,241.49267578125
+804883,BDX,2021-08-27,242.43902587890625
+804884,BDX,2021-08-30,244.3609771728516
+804885,BDX,2021-08-31,245.56097412109372
+804886,BDX,2021-09-01,246.31219482421875
+804887,BDX,2021-09-02,248.9073181152344
+804888,BDX,2021-09-03,251.5414581298828
+804889,BDX,2021-09-07,251.5414581298828
+804890,BDX,2021-09-08,256.4682922363281
+804891,BDX,2021-09-09,253.80487060546875
+804892,BDX,2021-09-10,252.02926635742188
+804893,BDX,2021-09-13,252.2926788330078
+804894,BDX,2021-09-14,254.0975646972656
+804895,BDX,2021-09-15,255.2975616455078
+804896,BDX,2021-09-16,256.263427734375
+804897,BDX,2021-09-17,255.56097412109372
+804898,BDX,2021-09-20,252.9463348388672
+804899,BDX,2021-09-21,252.68292236328125
+804900,BDX,2021-09-22,250.53659057617188
+804901,BDX,2021-09-23,247.6292724609375
+804902,BDX,2021-09-24,247.0048828125
+804903,BDX,2021-09-27,245.2975616455078
+804904,BDX,2021-09-28,243.63902282714844
+804905,BDX,2021-09-29,245.64877319335935
+804906,BDX,2021-09-30,239.8243865966797
+804907,BDX,2021-10-01,238.71218872070312
+804908,BDX,2021-10-04,234.68292236328125
+804909,BDX,2021-10-05,237.1317138671875
+804910,BDX,2021-10-06,239.26829528808597
+804911,BDX,2021-10-07,235.8536529541016
+804912,BDX,2021-10-08,232.76097106933597
+804913,BDX,2021-10-11,230.0780487060547
+804914,BDX,2021-10-12,232.5756072998047
+804915,BDX,2021-10-13,233.99024963378903
+804916,BDX,2021-10-14,236.76097106933597
+804917,BDX,2021-10-15,235.27804565429688
+804918,BDX,2021-10-18,232.63414001464844
+804919,BDX,2021-10-19,236.80975341796875
+804920,BDX,2021-10-20,240.8780517578125
+804921,BDX,2021-10-21,240.4585418701172
+804922,BDX,2021-10-22,241.06341552734372
+804923,BDX,2021-10-25,240.3999938964844
+804924,BDX,2021-10-26,240.34146118164065
+804925,BDX,2021-10-27,239.02438354492188
+804926,BDX,2021-10-28,232.83901977539065
+804927,BDX,2021-10-29,233.746337890625
+804928,BDX,2021-11-01,237.1219482421875
+804929,BDX,2021-11-02,236.97561645507807
+804930,BDX,2021-11-03,241.0048828125
+804931,BDX,2021-11-04,238.1268310546875
+804932,BDX,2021-11-05,237.76585388183597
+804933,BDX,2021-11-08,239.28781127929688
+804934,BDX,2021-11-09,237.71707153320312
+804935,BDX,2021-11-10,239.8829345703125
+804936,BDX,2021-11-11,239.02438354492188
+804937,BDX,2021-11-12,238.0487823486328
+804938,BDX,2021-11-15,237.7365875244141
+804939,BDX,2021-11-16,238.15609741210935
+804940,BDX,2021-11-17,243.76585388183597
+804941,BDX,2021-11-18,243.27804565429688
+804942,BDX,2021-11-19,242.5463409423828
+804943,BDX,2021-11-22,239.30731201171875
+804944,BDX,2021-11-23,240.56585693359372
+804945,BDX,2021-11-24,238.49755859375
+804946,BDX,2021-11-26,239.11219787597656
+804947,BDX,2021-11-29,237.6682891845703
+804948,BDX,2021-11-30,231.3560943603516
+804949,BDX,2021-12-01,235.77560424804688
+804950,BDX,2021-12-02,236.0390167236328
+804951,BDX,2021-12-03,238.1658477783203
+804952,BDX,2021-12-06,240.13658142089844
+804953,BDX,2021-12-07,244.253662109375
+804954,BDX,2021-12-08,240.43902587890625
+804955,BDX,2021-12-09,239.1317138671875
+804956,BDX,2021-12-10,238.9951171875
+804957,BDX,2021-12-13,246.64390563964844
+804958,BDX,2021-12-14,241.89268493652344
+804959,BDX,2021-12-15,243.33657836914065
+804960,BDX,2021-12-16,250.93658447265625
+804961,BDX,2021-12-17,250.63414001464844
+804962,BDX,2021-12-20,246.253662109375
+804963,BDX,2021-12-21,245.68780517578125
+804964,BDX,2021-12-22,241.7951202392578
+804965,BDX,2021-12-23,242.83901977539065
+804966,BDX,2021-12-27,245.19024658203125
+804967,BDX,2021-12-28,244.10731506347656
+804968,BDX,2021-12-29,246.6243896484375
+804969,BDX,2021-12-30,247.0829315185547
+804970,BDX,2021-12-31,245.34634399414065
+804971,BDX,2022-01-03,247.03414916992188
+804972,BDX,2022-01-04,245.63902282714844
+804973,BDX,2022-01-05,246.78048706054688
+804974,BDX,2022-01-06,243.63902282714844
+804975,BDX,2022-01-07,247.9512176513672
+804976,BDX,2022-01-10,252.84878540039065
+804977,BDX,2022-01-11,255.3560943603516
+804978,BDX,2022-01-12,255.5219573974609
+804979,BDX,2022-01-13,257.258544921875
+804980,BDX,2022-01-14,256.2146301269531
+804981,BDX,2022-01-18,254.06829833984372
+804982,BDX,2022-01-19,257.43414306640625
+804983,BDX,2022-01-20,257.5317077636719
+804984,BDX,2022-01-21,258.17559814453125
+804985,BDX,2022-01-24,253.6195068359375
+804986,BDX,2022-01-25,251.80487060546875
+804987,BDX,2022-01-26,247.6975555419922
+804988,BDX,2022-01-27,245.06341552734372
+804989,BDX,2022-01-28,249.49267578125
+804990,BDX,2022-01-31,247.94146728515625
+804991,BDX,2022-02-01,247.0536651611328
+804992,BDX,2022-02-02,250.4097595214844
+804993,BDX,2022-02-03,263.9804992675781
+804994,BDX,2022-02-04,262.2926940917969
+804995,BDX,2022-02-07,262.70245361328125
+804996,BDX,2022-02-08,269.746337890625
+804997,BDX,2022-02-09,270.4780578613281
+804998,BDX,2022-02-10,265.30731201171875
+804999,BDX,2022-02-11,263.3951110839844
+805000,BDX,2022-02-14,262.3414611816406
+805001,BDX,2022-02-15,264.5365905761719
+805002,BDX,2022-02-16,264.5170593261719
+805003,BDX,2022-02-17,259.6585388183594
+805004,BDX,2022-02-18,257.6000061035156
+805005,BDX,2022-02-22,257.7170715332031
+805006,BDX,2022-02-23,262.1073303222656
+805007,BDX,2022-02-24,259.7951354980469
+805008,BDX,2022-02-25,266.0682983398437
+805009,BDX,2022-02-28,264.6634216308594
+805010,BDX,2022-03-01,264.7707214355469
+805011,BDX,2022-03-02,265.8731689453125
+805012,BDX,2022-03-03,266.18536376953125
+805013,BDX,2022-03-04,268.70245361328125
+805014,BDX,2022-03-07,269.31707763671875
+805015,BDX,2022-03-08,258.6634216308594
+805016,BDX,2022-03-09,258.3804931640625
+805017,BDX,2022-03-10,251.43414306640625
+805018,BDX,2022-03-11,248.3024444580078
+805019,BDX,2022-03-14,250.53659057617188
+805020,BDX,2022-03-15,252.3804931640625
+805021,BDX,2022-03-16,254.4292755126953
+805022,BDX,2022-03-17,255.89268493652344
+805023,BDX,2022-03-18,255.64877319335935
+805024,BDX,2022-03-21,261.0731811523437
+805025,BDX,2022-03-22,258.4097595214844
+805026,BDX,2022-03-23,255.5804901123047
+805027,BDX,2022-03-24,256.67315673828125
+805028,BDX,2022-03-25,259.19024658203125
+805029,BDX,2022-03-28,261.6000061035156
+805030,BDX,2022-03-29,263.19024658203125
+805031,BDX,2022-03-30,263.0146484375
+805032,BDX,2022-03-31,259.51220703125
+805033,BDX,2022-04-01,262.5
+805034,BDX,2022-04-04,258.3099975585937
+805035,BDX,2022-04-05,262.94000244140625
+805036,BDX,2022-04-06,270.6499938964844
+805037,BDX,2022-04-07,273.5199890136719
+805038,BDX,2022-04-08,275.4200134277344
+805039,BDX,2022-04-11,270.010009765625
+805040,BDX,2022-04-12,269.17999267578125
+805041,BDX,2022-04-13,270.94000244140625
+805042,BDX,2022-04-14,271.67999267578125
+805043,BDX,2022-04-18,260.1000061035156
+805044,BDX,2022-04-19,263.489990234375
+805045,BDX,2022-04-20,267.6499938964844
+805046,BDX,2022-04-21,264.8900146484375
+805047,BDX,2022-04-22,255.0399932861328
+805048,BDX,2022-04-25,258.4599914550781
+805049,BDX,2022-04-26,254.97999572753903
+805050,BDX,2022-04-27,252.9499969482422
+805051,BDX,2022-04-28,253.16000366210935
+805052,BDX,2022-04-29,247.19000244140625
+805053,BDX,2022-05-02,245.5800018310547
+805054,BDX,2022-05-03,248.8300018310547
+805055,BDX,2022-05-04,253.5399932861328
+805056,BDX,2022-05-05,259.6400146484375
+805057,BDX,2022-05-06,257.9700012207031
+805058,BDX,2022-05-09,252.1999969482422
+805059,BDX,2022-05-10,250.1000061035156
+805060,BDX,2022-05-11,248.9900054931641
+805061,BDX,2022-05-12,249.72000122070312
+805062,BDX,2022-05-13,248.44000244140625
+805063,BDX,2022-05-16,252.88999938964844
+805064,BDX,2022-05-17,256.260009765625
+805065,BDX,2022-05-18,251.1000061035156
+805066,BDX,2022-05-19,251.13999938964844
+805067,BDX,2022-05-20,252.3000030517578
+805068,BDX,2022-05-23,257.0
+805069,BDX,2022-05-24,257.45001220703125
+805070,BDX,2022-05-25,252.16000366210935
+805071,BDX,2022-05-26,252.5
+805072,BDX,2022-05-27,256.4599914550781
+805073,BDX,2022-05-31,255.8000030517578
+805074,BDX,2022-06-01,251.3999938964844
+805075,BDX,2022-06-02,253.67999267578125
+805076,BDX,2022-06-03,252.33999633789065
+805077,BDX,2022-06-06,258.7200012207031
+805078,BDX,2022-06-07,257.9200134277344
+805079,BDX,2022-06-08,254.8500061035156
+805080,BDX,2022-06-09,248.3699951171875
+805081,BDX,2022-06-10,249.3300018310547
+805082,BDX,2022-06-13,241.8500061035156
+805083,BDX,2022-06-14,236.32000732421875
+805084,BDX,2022-06-15,236.7899932861328
+805085,BDX,2022-06-16,234.7400054931641
+805086,BDX,2022-06-17,235.3300018310547
+805087,BDX,2022-06-21,236.52999877929688
+805088,BDX,2022-06-22,237.2700042724609
+805089,BDX,2022-06-23,242.5399932861328
+805090,BDX,2022-06-24,250.9199981689453
+805091,BDX,2022-06-27,250.1000061035156
+805092,BDX,2022-06-28,244.52999877929688
+805093,BDX,2022-06-29,249.33999633789065
+805094,BDX,2022-06-30,246.52999877929688
+805095,BDX,2022-07-01,251.8000030517578
+805096,BDX,2022-07-05,247.92999267578125
+805097,BDX,2022-07-06,246.27999877929688
+805098,BDX,2022-07-07,246.38999938964844
+805099,BDX,2022-07-08,245.66000366210935
+805100,BDX,2022-07-11,243.6999969482422
+805101,BDX,2022-07-12,236.9199981689453
+805102,BDX,2022-07-13,235.4600067138672
+805103,BDX,2022-07-14,234.16000366210935
+805104,BDX,2022-07-15,239.2400054931641
+805105,BDX,2022-07-18,234.30999755859372
+805106,BDX,2022-07-19,238.4600067138672
+805107,BDX,2022-07-20,237.19000244140625
+805108,BDX,2022-07-21,241.0800018310547
+805109,BDX,2022-07-22,242.1300048828125
+805110,BDX,2022-07-25,242.6300048828125
+805111,BDX,2022-07-26,244.1499938964844
+805112,BDX,2022-07-27,244.33999633789065
+805113,BDX,2022-07-28,243.91000366210935
+805114,BDX,2022-07-29,244.30999755859372
+805115,BDX,2022-08-01,244.7700042724609
+805116,BDX,2022-08-02,243.0200042724609
+805117,BDX,2022-08-03,244.92999267578125
+805118,BDX,2022-08-04,252.50999450683597
+805119,BDX,2022-08-05,254.22999572753903
+805120,BDX,2022-08-08,255.97000122070312
+805121,BDX,2022-08-09,255.3000030517578
+805122,BDX,2022-08-10,258.5599975585937
+805123,BDX,2022-08-11,259.3999938964844
+805124,BDX,2022-08-12,263.69000244140625
+805125,BDX,2022-08-15,266.8099975585937
+805126,BDX,2022-08-16,267.7799987792969
+805127,BDX,2022-08-17,264.2300109863281
+805128,BDX,2022-08-18,263.7099914550781
+805129,BDX,2022-08-19,264.5299987792969
+805130,BDX,2022-08-22,260.75
+805131,BDX,2022-08-23,257.3999938964844
+805132,BDX,2022-08-24,258.3500061035156
+805133,BDX,2022-08-25,260.010009765625
+805134,BDX,2022-08-26,253.72999572753903
+805135,BDX,2022-08-29,254.44000244140625
+805136,BDX,2022-08-30,253.1699981689453
+805137,BDX,2022-08-31,252.4199981689453
+805138,BDX,2022-09-01,255.25
+805139,BDX,2022-09-02,252.83999633789065
+805140,BDX,2022-09-06,252.07000732421875
+805141,BDX,2022-09-07,258.9700012207031
+805142,BDX,2022-09-08,260.5
+805143,BDX,2022-09-09,262.8500061035156
+805144,BDX,2022-09-12,264.2300109863281
+805145,BDX,2022-09-13,256.7799987792969
+805146,BDX,2022-09-14,258.95001220703125
+805147,BDX,2022-09-15,256.70001220703125
+805148,BDX,2022-09-16,254.32000732421875
+805149,BDX,2022-09-19,251.25999450683597
+805150,BDX,2022-09-20,244.1100006103516
+805151,BDX,2022-09-21,238.00999450683597
+805152,BDX,2022-09-22,237.19000244140625
+805153,BDX,2022-09-23,233.9199981689453
+805154,BDX,2022-09-26,231.63999938964844
+805155,BDX,2022-09-27,228.33999633789065
+805156,BDX,2022-09-28,230.3699951171875
+805157,BDX,2022-09-29,226.1199951171875
+805158,BDX,2022-09-30,222.8300018310547
+805159,BDX,2022-10-03,230.77999877929688
+805160,BDX,2022-10-04,236.97000122070312
+805161,BDX,2022-10-05,236.8300018310547
+805162,BDX,2022-10-06,228.3999938964844
+805163,BDX,2022-10-07,222.6699981689453
+805164,BDX,2022-10-10,219.80999755859372
+805165,BDX,2022-10-11,222.6499938964844
+805166,BDX,2022-10-12,220.7899932861328
+805167,BDX,2022-10-13,226.52999877929688
+805168,BDX,2022-10-14,224.6999969482422
+805169,BDX,2022-10-17,229.0200042724609
+805170,BDX,2022-10-18,230.6300048828125
+805171,BDX,2022-10-19,225.47000122070312
+805172,BDX,2022-10-20,222.5800018310547
+805173,BDX,2022-10-21,223.6000061035156
+805174,BDX,2022-10-24,225.2100067138672
+805175,BDX,2022-10-25,225.6999969482422
+805176,BDX,2022-10-26,232.8800048828125
+805177,BDX,2022-10-27,231.1699981689453
+805178,BDX,2022-10-28,235.25999450683597
+805179,BDX,2022-10-31,235.97000122070312
+805180,BDX,2022-11-01,233.8800048828125
+805181,BDX,2022-11-02,228.0
+805182,BDX,2022-11-03,221.0
+805183,BDX,2022-11-04,220.83999633789065
+805184,BDX,2022-11-07,220.94000244140625
+805185,BDX,2022-11-08,219.4900054931641
+805186,BDX,2022-11-09,218.2899932861328
+805187,BDX,2022-11-10,229.27999877929688
+805188,BDX,2022-11-11,227.6699981689453
+805189,BDX,2022-11-14,224.16000366210935
+805190,BDX,2022-11-15,222.3699951171875
+805191,BDX,2022-11-16,222.0800018310547
+805192,BDX,2022-11-17,219.91000366210935
+805193,BDX,2022-11-18,225.58999633789065
+805194,BDX,2022-11-21,234.69000244140625
+805195,BDX,2022-11-22,235.6100006103516
+805196,BDX,2022-11-23,237.33999633789065
+805197,BDX,2022-11-25,238.05999755859372
+805198,BDX,2022-11-28,237.33999633789065
+805199,BDX,2022-11-29,241.0200042724609
+805200,BDX,2022-11-30,249.33999633789065
+805201,BDX,2022-12-01,250.8300018310547
+805202,BDX,2022-12-02,252.3800048828125
+805203,BDX,2022-12-05,246.2100067138672
+805204,BDX,2022-12-06,244.38999938964844
+805205,BDX,2022-12-07,246.47999572753903
+805206,BDX,2022-12-08,247.97000122070312
+805207,BDX,2022-12-09,247.6000061035156
+805208,BDX,2022-12-12,254.05999755859372
+805209,BDX,2022-12-13,254.0500030517578
+805210,BDX,2022-12-14,254.0399932861328
+805211,BDX,2022-12-15,250.50999450683597
+805212,BDX,2022-12-16,249.50999450683597
+805213,BDX,2022-12-19,248.4600067138672
+805214,BDX,2022-12-20,249.2400054931641
+805215,BDX,2022-12-21,253.3600006103516
+805216,BDX,2022-12-22,253.58999633789065
+805217,BDX,2022-12-23,254.47000122070312
+805218,BDX,2022-12-27,255.3000030517578
+805219,BDX,2022-12-28,253.1199951171875
+805220,BDX,2022-12-29,256.8999938964844
+805221,BDX,2022-12-30,254.3000030517578
+805222,BDX,2023-01-03,256.17999267578125
+805223,BDX,2023-01-04,258.0899963378906
+805224,BDX,2023-01-05,255.30999755859372
+805225,BDX,2023-01-06,259.3399963378906
+805226,BDX,2023-01-09,252.4499969482422
+805227,BDX,2023-01-10,255.3699951171875
+805228,BDX,2023-01-11,256.1499938964844
+805229,BDX,2023-01-12,254.6000061035156
+805230,BDX,2023-01-13,255.8500061035156
+805231,BDX,2023-01-17,256.0
+805232,BDX,2023-01-18,253.57000732421875
+805233,BDX,2023-01-19,253.9600067138672
+805234,BDX,2023-01-20,253.80999755859372
+805235,BDX,2023-01-23,249.5800018310547
+805236,BDX,2023-01-24,245.75
+805237,BDX,2023-01-25,246.77999877929688
+805238,BDX,2023-01-26,249.13999938964844
+805239,BDX,2023-01-27,251.82000732421875
+805240,BDX,2023-01-30,250.1300048828125
+805241,BDX,2023-01-31,252.22000122070312
+805242,BDX,2023-02-01,254.1699981689453
+805243,BDX,2023-02-02,248.47000122070312
+805244,BDX,2023-02-03,245.83999633789065
+805245,BDX,2023-02-06,250.16000366210935
+805246,BDX,2023-02-07,253.19000244140625
+805247,BDX,2023-02-08,250.22999572753903
+805248,BDX,2023-02-09,245.22999572753903
+805249,BDX,2023-02-10,247.8300018310547
+805250,BDX,2023-02-13,247.25
+805251,BDX,2023-02-14,243.41000366210935
+805252,BDX,2023-02-15,243.5500030517578
+805253,BDX,2023-02-16,241.94000244140625
+805254,BDX,2023-02-17,244.5200042724609
+805255,BDX,2023-02-21,239.5
+805256,BDX,2023-02-22,240.3999938964844
+805257,BDX,2023-02-23,239.72000122070312
+805258,BDX,2023-02-24,237.9199981689453
+805259,BDX,2023-02-27,236.88999938964844
+805260,BDX,2023-02-28,234.5500030517578
+805261,BDX,2023-03-01,232.16000366210935
+805262,BDX,2023-03-02,233.9600067138672
+805263,BDX,2023-03-03,237.22000122070312
+805264,BDX,2023-03-06,236.22000122070312
+805265,BDX,2023-03-07,236.1300048828125
+805266,BDX,2023-03-08,235.22999572753903
+805267,BDX,2023-03-09,232.22999572753903
+805268,BDX,2023-03-10,229.7100067138672
+805269,BDX,2023-03-13,231.38999938964844
+805270,BDX,2023-03-14,232.88999938964844
+805271,BDX,2023-03-15,234.47999572753903
+805272,BDX,2023-03-16,238.0
+805273,BDX,2023-03-17,235.5800018310547
+805274,BDX,2023-03-20,238.4900054931641
+805275,BDX,2023-03-21,240.25
+805276,BDX,2023-03-22,238.9199981689453
+805277,BDX,2023-03-23,236.3800048828125
+805278,BDX,2023-03-24,240.5
+805279,BDX,2023-03-27,242.17999267578125
+805280,BDX,2023-03-28,241.22999572753903
+805281,BDX,2023-03-29,242.92999267578125
+805282,BDX,2023-03-30,245.1699981689453
+805283,BDX,2023-03-31,247.5399932861328
+805284,BDX,2023-04-03,246.9499969482422
+805285,BDX,2023-04-04,248.25
+805286,BDX,2023-04-05,251.6699981689453
+805287,BDX,2023-04-06,254.69000244140625
+805288,BDX,2023-04-10,253.52999877929688
+805289,BDX,2023-04-11,252.97999572753903
+805290,BDX,2023-04-12,253.8500061035156
+805291,BDX,2023-04-13,256.29998779296875
+805292,BDX,2023-04-14,255.5
+805293,BDX,2023-04-17,256.2799987792969
+805294,BDX,2023-04-18,253.58999633789065
+805295,BDX,2023-04-19,258.8500061035156
+805296,BDX,2023-04-20,261.9100036621094
+805297,BDX,2023-04-21,261.2099914550781
+805298,BDX,2023-04-24,262.0199890136719
+805299,BDX,2023-04-25,260.92999267578125
+805300,BDX,2023-04-26,258.510009765625
+805301,BDX,2023-04-27,263.29998779296875
+805302,BDX,2023-04-28,264.3099975585937
+805303,BDX,2023-05-01,265.32000732421875
+805304,BDX,2023-05-02,263.7900085449219
+805305,BDX,2023-05-03,263.6099853515625
+805306,BDX,2023-05-04,252.4600067138672
+805307,BDX,2023-05-05,253.66000366210935
+805308,BDX,2023-05-08,251.5
+805309,BDX,2023-05-09,249.6499938964844
+805310,BDX,2023-05-10,251.0500030517578
+805311,BDX,2023-05-11,251.3999938964844
+805312,BDX,2023-05-12,252.50999450683597
+805313,BAC,1973-02-21,4.625
+805314,BAC,1973-02-22,4.640625
+805315,BAC,1973-02-23,4.625
+805316,BAC,1973-02-26,4.625
+805317,BAC,1973-02-27,4.625
+805318,BAC,1973-02-28,4.625
+805319,BAC,1973-03-01,4.65625
+805320,BAC,1973-03-02,4.671875
+805321,BAC,1973-03-05,4.734375
+805322,BAC,1973-03-06,4.875
+805323,BAC,1973-03-07,4.875
+805324,BAC,1973-03-08,4.90625
+805325,BAC,1973-03-09,4.90625
+805326,BAC,1973-03-12,4.890625
+805327,BAC,1973-03-13,4.90625
+805328,BAC,1973-03-14,4.921875
+805329,BAC,1973-03-15,4.90625
+805330,BAC,1973-03-16,4.890625
+805331,BAC,1973-03-19,4.84375
+805332,BAC,1973-03-20,4.75
+805333,BAC,1973-03-21,4.6875
+805334,BAC,1973-03-22,4.609375
+805335,BAC,1973-03-23,4.609375
+805336,BAC,1973-03-26,4.59375
+805337,BAC,1973-03-27,4.59375
+805338,BAC,1973-03-28,4.65625
+805339,BAC,1973-03-29,4.71875
+805340,BAC,1973-03-30,4.71875
+805341,BAC,1973-04-02,4.6875
+805342,BAC,1973-04-03,4.65625
+805343,BAC,1973-04-04,4.625
+805344,BAC,1973-04-05,4.609375
+805345,BAC,1973-04-06,4.609375
+805346,BAC,1973-04-09,4.609375
+805347,BAC,1973-04-10,4.71875
+805348,BAC,1973-04-11,4.75
+805349,BAC,1973-04-12,4.8125
+805350,BAC,1973-04-13,4.8125
+805351,BAC,1973-04-16,4.8125
+805352,BAC,1973-04-17,4.6875
+805353,BAC,1973-04-18,4.671875
+805354,BAC,1973-04-19,4.6875
+805355,BAC,1973-04-23,4.625
+805356,BAC,1973-04-24,4.59375
+805357,BAC,1973-04-25,4.5625
+805358,BAC,1973-04-26,4.5625
+805359,BAC,1973-04-27,4.53125
+805360,BAC,1973-04-30,4.46875
+805361,BAC,1973-05-01,4.4375
+805362,BAC,1973-05-02,4.453125
+805363,BAC,1973-05-03,4.4375
+805364,BAC,1973-05-04,4.484375
+805365,BAC,1973-05-07,4.5
+805366,BAC,1973-05-08,4.515625
+805367,BAC,1973-05-09,4.640625
+805368,BAC,1973-05-10,4.75
+805369,BAC,1973-05-11,4.765625
+805370,BAC,1973-05-14,4.59375
+805371,BAC,1973-05-15,4.578125
+805372,BAC,1973-05-16,4.671875
+805373,BAC,1973-05-17,4.671875
+805374,BAC,1973-05-18,4.625
+805375,BAC,1973-05-21,4.609375
+805376,BAC,1973-05-22,4.65625
+805377,BAC,1973-05-23,4.671875
+805378,BAC,1973-05-24,4.78125
+805379,BAC,1973-05-25,4.84375
+805380,BAC,1973-05-29,4.875
+805381,BAC,1973-05-30,4.796875
+805382,BAC,1973-05-31,4.796875
+805383,BAC,1973-06-01,4.796875
+805384,BAC,1973-06-04,4.578125
+805385,BAC,1973-06-05,4.5
+805386,BAC,1973-06-06,4.4375
+805387,BAC,1973-06-07,4.46875
+805388,BAC,1973-06-08,4.484375
+805389,BAC,1973-06-11,4.5
+805390,BAC,1973-06-12,4.546875
+805391,BAC,1973-06-13,4.5625
+805392,BAC,1973-06-14,4.59375
+805393,BAC,1973-06-15,4.546875
+805394,BAC,1973-06-18,4.46875
+805395,BAC,1973-06-19,4.421875
+805396,BAC,1973-06-20,4.390625
+805397,BAC,1973-06-21,4.375
+805398,BAC,1973-06-22,4.375
+805399,BAC,1973-06-25,4.296875
+805400,BAC,1973-06-26,4.328125
+805401,BAC,1973-06-27,4.3125
+805402,BAC,1973-06-28,4.265625
+805403,BAC,1973-06-29,4.28125
+805404,BAC,1973-07-02,4.3125
+805405,BAC,1973-07-03,4.296875
+805406,BAC,1973-07-05,4.28125
+805407,BAC,1973-07-06,4.28125
+805408,BAC,1973-07-09,4.3125
+805409,BAC,1973-07-10,4.34375
+805410,BAC,1973-07-11,4.359375
+805411,BAC,1973-07-12,4.34375
+805412,BAC,1973-07-13,4.375
+805413,BAC,1973-07-16,4.40625
+805414,BAC,1973-07-17,4.4375
+805415,BAC,1973-07-18,4.5625
+805416,BAC,1973-07-19,4.859375
+805417,BAC,1973-07-20,4.984375
+805418,BAC,1973-07-23,4.9375
+805419,BAC,1973-07-24,4.90625
+805420,BAC,1973-07-25,4.90625
+805421,BAC,1973-07-26,4.90625
+805422,BAC,1973-07-27,4.875
+805423,BAC,1973-07-30,4.84375
+805424,BAC,1973-07-31,4.84375
+805425,BAC,1973-08-01,4.78125
+805426,BAC,1973-08-02,4.703125
+805427,BAC,1973-08-03,4.703125
+805428,BAC,1973-08-06,4.6875
+805429,BAC,1973-08-07,4.6875
+805430,BAC,1973-08-08,4.640625
+805431,BAC,1973-08-09,4.6875
+805432,BAC,1973-08-10,4.703125
+805433,BAC,1973-08-13,4.6875
+805434,BAC,1973-08-14,4.6875
+805435,BAC,1973-08-15,4.671875
+805436,BAC,1973-08-16,4.671875
+805437,BAC,1973-08-17,4.71875
+805438,BAC,1973-08-20,4.71875
+805439,BAC,1973-08-21,4.71875
+805440,BAC,1973-08-22,4.65625
+805441,BAC,1973-08-23,4.65625
+805442,BAC,1973-08-24,4.671875
+805443,BAC,1973-08-27,4.6875
+805444,BAC,1973-08-28,4.75
+805445,BAC,1973-08-29,4.8125
+805446,BAC,1973-08-30,4.75
+805447,BAC,1973-08-31,4.78125
+805448,BAC,1973-09-04,4.796875
+805449,BAC,1973-09-05,4.765625
+805450,BAC,1973-09-06,4.78125
+805451,BAC,1973-09-07,4.84375
+805452,BAC,1973-09-10,4.875
+805453,BAC,1973-09-11,4.8125
+805454,BAC,1973-09-12,4.796875
+805455,BAC,1973-09-13,4.8125
+805456,BAC,1973-09-14,4.8125
+805457,BAC,1973-09-17,4.84375
+805458,BAC,1973-09-18,4.875
+805459,BAC,1973-09-19,4.9375
+805460,BAC,1973-09-20,4.921875
+805461,BAC,1973-09-21,4.90625
+805462,BAC,1973-09-24,4.96875
+805463,BAC,1973-09-25,4.9375
+805464,BAC,1973-09-26,4.9375
+805465,BAC,1973-09-27,4.90625
+805466,BAC,1973-09-28,4.90625
+805467,BAC,1973-10-01,4.90625
+805468,BAC,1973-10-02,4.921875
+805469,BAC,1973-10-03,4.921875
+805470,BAC,1973-10-04,4.921875
+805471,BAC,1973-10-05,4.90625
+805472,BAC,1973-10-08,4.90625
+805473,BAC,1973-10-09,4.90625
+805474,BAC,1973-10-10,4.984375
+805475,BAC,1973-10-11,5.109375
+805476,BAC,1973-10-12,5.1875
+805477,BAC,1973-10-15,5.15625
+805478,BAC,1973-10-16,5.15625
+805479,BAC,1973-10-17,5.171875
+805480,BAC,1973-10-18,5.171875
+805481,BAC,1973-10-19,5.25
+805482,BAC,1973-10-22,5.1875
+805483,BAC,1973-10-23,5.125
+805484,BAC,1973-10-24,5.09375
+805485,BAC,1973-10-25,5.109375
+805486,BAC,1973-10-26,5.125
+805487,BAC,1973-10-29,5.125
+805488,BAC,1973-10-30,4.984375
+805489,BAC,1973-10-31,4.90625
+805490,BAC,1973-11-01,4.875
+805491,BAC,1973-11-02,4.859375
+805492,BAC,1973-11-05,4.859375
+805493,BAC,1973-11-06,4.875
+805494,BAC,1973-11-07,5.0
+805495,BAC,1973-11-08,5.0625
+805496,BAC,1973-11-09,5.0625
+805497,BAC,1973-11-12,5.046875
+805498,BAC,1973-11-13,5.046875
+805499,BAC,1973-11-14,4.96875
+805500,BAC,1973-11-15,4.984375
+805501,BAC,1973-11-16,5.015625
+805502,BAC,1973-11-19,4.9375
+805503,BAC,1973-11-20,4.703125
+805504,BAC,1973-11-21,4.796875
+805505,BAC,1973-11-23,4.78125
+805506,BAC,1973-11-26,4.78125
+805507,BAC,1973-11-27,4.703125
+805508,BAC,1973-11-28,4.671875
+805509,BAC,1973-11-29,4.59375
+805510,BAC,1973-11-30,4.296875
+805511,BAC,1973-12-03,4.21875
+805512,BAC,1973-12-04,4.25
+805513,BAC,1973-12-05,4.15625
+805514,BAC,1973-12-06,4.28125
+805515,BAC,1973-12-07,4.46875
+805516,BAC,1973-12-10,4.453125
+805517,BAC,1973-12-11,4.5
+805518,BAC,1973-12-12,4.484375
+805519,BAC,1973-12-13,4.4375
+805520,BAC,1973-12-14,4.4375
+805521,BAC,1973-12-17,4.3125
+805522,BAC,1973-12-18,4.3125
+805523,BAC,1973-12-19,4.3125
+805524,BAC,1973-12-20,4.328125
+805525,BAC,1973-12-21,4.359375
+805526,BAC,1973-12-24,4.375
+805527,BAC,1973-12-26,4.546875
+805528,BAC,1973-12-27,4.71875
+805529,BAC,1973-12-28,4.859375
+805530,BAC,1973-12-31,4.9375
+805531,BAC,1974-01-02,4.890625
+805532,BAC,1974-01-03,4.96875
+805533,BAC,1974-01-04,4.875
+805534,BAC,1974-01-07,4.796875
+805535,BAC,1974-01-08,4.734375
+805536,BAC,1974-01-09,4.671875
+805537,BAC,1974-01-10,4.375
+805538,BAC,1974-01-11,4.265625
+805539,BAC,1974-01-14,4.34375
+805540,BAC,1974-01-15,4.40625
+805541,BAC,1974-01-16,4.5625
+805542,BAC,1974-01-17,4.625
+805543,BAC,1974-01-18,4.5625
+805544,BAC,1974-01-21,4.4375
+805545,BAC,1974-01-22,4.40625
+805546,BAC,1974-01-23,4.3125
+805547,BAC,1974-01-24,4.28125
+805548,BAC,1974-01-25,4.328125
+805549,BAC,1974-01-28,4.3125
+805550,BAC,1974-01-29,4.359375
+805551,BAC,1974-01-30,4.390625
+805552,BAC,1974-01-31,4.34375
+805553,BAC,1974-02-01,4.28125
+805554,BAC,1974-02-04,4.21875
+805555,BAC,1974-02-05,4.171875
+805556,BAC,1974-02-06,4.203125
+805557,BAC,1974-02-07,4.21875
+805558,BAC,1974-02-08,4.203125
+805559,BAC,1974-02-11,4.15625
+805560,BAC,1974-02-12,4.09375
+805561,BAC,1974-02-13,4.03125
+805562,BAC,1974-02-14,4.03125
+805563,BAC,1974-02-15,4.046875
+805564,BAC,1974-02-19,3.984375
+805565,BAC,1974-02-20,4.03125
+805566,BAC,1974-02-21,4.015625
+805567,BAC,1974-02-22,4.03125
+805568,BAC,1974-02-25,4.0
+805569,BAC,1974-02-26,3.984375
+805570,BAC,1974-02-27,3.96875
+805571,BAC,1974-02-28,3.984375
+805572,BAC,1974-03-01,4.015625
+805573,BAC,1974-03-04,4.0
+805574,BAC,1974-03-05,4.125
+805575,BAC,1974-03-06,4.140625
+805576,BAC,1974-03-07,4.171875
+805577,BAC,1974-03-08,4.25
+805578,BAC,1974-03-11,4.21875
+805579,BAC,1974-03-12,4.28125
+805580,BAC,1974-03-13,4.59375
+805581,BAC,1974-03-14,4.71875
+805582,BAC,1974-03-15,4.6875
+805583,BAC,1974-03-18,4.59375
+805584,BAC,1974-03-19,4.5
+805585,BAC,1974-03-20,4.53125
+805586,BAC,1974-03-21,4.515625
+805587,BAC,1974-03-22,4.5
+805588,BAC,1974-03-25,4.5
+805589,BAC,1974-03-26,4.484375
+805590,BAC,1974-03-27,4.359375
+805591,BAC,1974-03-28,4.109375
+805592,BAC,1974-03-29,4.09375
+805593,BAC,1974-04-01,4.109375
+805594,BAC,1974-04-02,4.125
+805595,BAC,1974-04-03,4.109375
+805596,BAC,1974-04-04,4.125
+805597,BAC,1974-04-05,4.0625
+805598,BAC,1974-04-08,4.0
+805599,BAC,1974-04-09,3.984375
+805600,BAC,1974-04-10,4.0
+805601,BAC,1974-04-11,4.0
+805602,BAC,1974-04-15,4.015625
+805603,BAC,1974-04-16,4.171875
+805604,BAC,1974-04-17,4.21875
+805605,BAC,1974-04-18,4.265625
+805606,BAC,1974-04-19,4.21875
+805607,BAC,1974-04-22,4.203125
+805608,BAC,1974-04-23,4.140625
+805609,BAC,1974-04-24,4.015625
+805610,BAC,1974-04-25,3.90625
+805611,BAC,1974-04-26,3.875
+805612,BAC,1974-04-29,3.828125
+805613,BAC,1974-04-30,3.8125
+805614,BAC,1974-05-01,3.828125
+805615,BAC,1974-05-02,3.875
+805616,BAC,1974-05-03,3.890625
+805617,BAC,1974-05-06,3.875
+805618,BAC,1974-05-07,3.75
+805619,BAC,1974-05-08,3.671875
+805620,BAC,1974-05-09,3.65625
+805621,BAC,1974-05-10,3.53125
+805622,BAC,1974-05-13,3.453125
+805623,BAC,1974-05-14,3.515625
+805624,BAC,1974-05-15,3.65625
+805625,BAC,1974-05-16,3.640625
+805626,BAC,1974-05-17,3.515625
+805627,BAC,1974-05-20,3.578125
+805628,BAC,1974-05-21,3.65625
+805629,BAC,1974-05-22,3.65625
+805630,BAC,1974-05-23,3.65625
+805631,BAC,1974-05-24,3.359375
+805632,BAC,1974-05-28,3.171875
+805633,BAC,1974-05-29,3.140625
+805634,BAC,1974-05-30,3.15625
+805635,BAC,1974-05-31,2.96875
+805636,BAC,1974-06-03,2.921875
+805637,BAC,1974-06-04,3.0
+805638,BAC,1974-06-05,3.0625
+805639,BAC,1974-06-06,3.359375
+805640,BAC,1974-06-07,3.25
+805641,BAC,1974-06-10,3.21875
+805642,BAC,1974-06-11,3.1875
+805643,BAC,1974-06-12,3.265625
+805644,BAC,1974-06-13,3.34375
+805645,BAC,1974-06-14,3.328125
+805646,BAC,1974-06-17,3.21875
+805647,BAC,1974-06-18,3.203125
+805648,BAC,1974-06-19,3.015625
+805649,BAC,1974-06-20,2.90625
+805650,BAC,1974-06-21,2.90625
+805651,BAC,1974-06-24,2.859375
+805652,BAC,1974-06-25,2.875
+805653,BAC,1974-06-26,2.671875
+805654,BAC,1974-06-27,2.5625
+805655,BAC,1974-06-28,2.5
+805656,BAC,1974-07-01,2.3125
+805657,BAC,1974-07-02,2.140625
+805658,BAC,1974-07-03,2.0
+805659,BAC,1974-07-05,2.0625
+805660,BAC,1974-07-08,1.9375
+805661,BAC,1974-07-09,1.953125
+805662,BAC,1974-07-10,1.890625
+805663,BAC,1974-07-11,1.96875
+805664,BAC,1974-07-12,2.078125
+805665,BAC,1974-07-15,2.1875
+805666,BAC,1974-07-16,2.3125
+805667,BAC,1974-07-17,2.328125
+805668,BAC,1974-07-18,2.28125
+805669,BAC,1974-07-19,2.3125
+805670,BAC,1974-07-22,2.171875
+805671,BAC,1974-07-23,2.203125
+805672,BAC,1974-07-24,2.1875
+805673,BAC,1974-07-25,2.09375
+805674,BAC,1974-07-26,2.046875
+805675,BAC,1974-07-29,1.984375
+805676,BAC,1974-07-30,1.890625
+805677,BAC,1974-07-31,1.8125
+805678,BAC,1974-08-01,1.8125
+805679,BAC,1974-08-02,1.84375
+805680,BAC,1974-08-05,1.875
+805681,BAC,1974-08-06,1.875
+805682,BAC,1974-08-07,1.9375
+805683,BAC,1974-08-08,1.84375
+805684,BAC,1974-08-09,1.8125
+805685,BAC,1974-08-12,1.796875
+805686,BAC,1974-08-13,1.71875
+805687,BAC,1974-08-14,1.578125
+805688,BAC,1974-08-15,1.625
+805689,BAC,1974-08-16,1.609375
+805690,BAC,1974-08-19,1.609375
+805691,BAC,1974-08-20,1.6875
+805692,BAC,1974-08-21,1.609375
+805693,BAC,1974-08-22,1.515625
+805694,BAC,1974-08-23,1.5
+805695,BAC,1974-08-26,1.578125
+805696,BAC,1974-08-27,1.578125
+805697,BAC,1974-08-28,1.65625
+805698,BAC,1974-08-29,1.5625
+805699,BAC,1974-08-30,1.609375
+805700,BAC,1974-09-03,1.53125
+805701,BAC,1974-09-04,1.390625
+805702,BAC,1974-09-05,1.375
+805703,BAC,1974-09-06,1.390625
+805704,BAC,1974-09-09,1.328125
+805705,BAC,1974-09-10,1.171875
+805706,BAC,1974-09-11,1.1875
+805707,BAC,1974-09-12,1.125
+805708,BAC,1974-09-13,1.0
+805709,BAC,1974-09-16,1.015625
+805710,BAC,1974-09-17,1.03125
+805711,BAC,1974-09-18,1.03125
+805712,BAC,1974-09-19,1.140625
+805713,BAC,1974-09-20,1.078125
+805714,BAC,1974-09-23,1.046875
+805715,BAC,1974-09-24,1.0625
+805716,BAC,1974-09-25,1.0625
+805717,BAC,1974-09-26,1.03125
+805718,BAC,1974-09-27,1.015625
+805719,BAC,1974-09-30,0.96875
+805720,BAC,1974-10-01,0.96875
+805721,BAC,1974-10-02,0.96875
+805722,BAC,1974-10-03,0.9375
+805723,BAC,1974-10-04,0.984375
+805724,BAC,1974-10-07,1.078125
+805725,BAC,1974-10-08,1.0625
+805726,BAC,1974-10-09,1.125
+805727,BAC,1974-10-10,1.125
+805728,BAC,1974-10-11,1.296875
+805729,BAC,1974-10-14,1.265625
+805730,BAC,1974-10-15,1.234375
+805731,BAC,1974-10-16,1.25
+805732,BAC,1974-10-17,1.28125
+805733,BAC,1974-10-18,1.296875
+805734,BAC,1974-10-21,1.359375
+805735,BAC,1974-10-22,1.421875
+805736,BAC,1974-10-23,1.390625
+805737,BAC,1974-10-24,1.390625
+805738,BAC,1974-10-25,1.40625
+805739,BAC,1974-10-28,1.34375
+805740,BAC,1974-10-29,1.359375
+805741,BAC,1974-10-30,1.3125
+805742,BAC,1974-10-31,1.296875
+805743,BAC,1974-11-01,1.21875
+805744,BAC,1974-11-04,1.0625
+805745,BAC,1974-11-05,1.140625
+805746,BAC,1974-11-06,1.15625
+805747,BAC,1974-11-07,1.15625
+805748,BAC,1974-11-08,1.140625
+805749,BAC,1974-11-11,1.125
+805750,BAC,1974-11-12,1.109375
+805751,BAC,1974-11-13,1.09375
+805752,BAC,1974-11-14,1.09375
+805753,BAC,1974-11-15,1.015625
+805754,BAC,1974-11-18,0.953125
+805755,BAC,1974-11-19,0.953125
+805756,BAC,1974-11-20,0.984375
+805757,BAC,1974-11-21,0.984375
+805758,BAC,1974-11-22,0.984375
+805759,BAC,1974-11-25,0.953125
+805760,BAC,1974-11-26,1.015625
+805761,BAC,1974-11-27,1.015625
+805762,BAC,1974-11-29,1.015625
+805763,BAC,1974-12-02,0.96875
+805764,BAC,1974-12-03,0.9375
+805765,BAC,1974-12-04,0.90625
+805766,BAC,1974-12-05,0.84375
+805767,BAC,1974-12-06,0.84375
+805768,BAC,1974-12-09,0.84375
+805769,BAC,1974-12-10,0.90625
+805770,BAC,1974-12-11,0.953125
+805771,BAC,1974-12-12,0.984375
+805772,BAC,1974-12-13,0.984375
+805773,BAC,1974-12-16,0.953125
+805774,BAC,1974-12-17,0.953125
+805775,BAC,1974-12-18,0.953125
+805776,BAC,1974-12-19,0.890625
+805777,BAC,1974-12-20,0.828125
+805778,BAC,1974-12-23,0.828125
+805779,BAC,1974-12-24,0.921875
+805780,BAC,1974-12-26,0.953125
+805781,BAC,1974-12-27,0.921875
+805782,BAC,1974-12-30,0.90625
+805783,BAC,1974-12-31,0.9375
+805784,BAC,1975-01-02,0.953125
+805785,BAC,1975-01-03,0.953125
+805786,BAC,1975-01-06,1.015625
+805787,BAC,1975-01-07,1.0
+805788,BAC,1975-01-08,0.96875
+805789,BAC,1975-01-09,1.03125
+805790,BAC,1975-01-10,1.140625
+805791,BAC,1975-01-13,1.1875
+805792,BAC,1975-01-14,1.1875
+805793,BAC,1975-01-15,1.1875
+805794,BAC,1975-01-16,1.203125
+805795,BAC,1975-01-17,1.171875
+805796,BAC,1975-01-20,1.171875
+805797,BAC,1975-01-21,1.1875
+805798,BAC,1975-01-22,1.171875
+805799,BAC,1975-01-23,1.140625
+805800,BAC,1975-01-24,1.109375
+805801,BAC,1975-01-27,1.140625
+805802,BAC,1975-01-28,1.203125
+805803,BAC,1975-01-29,1.265625
+805804,BAC,1975-01-30,1.328125
+805805,BAC,1975-01-31,1.359375
+805806,BAC,1975-02-03,1.390625
+805807,BAC,1975-02-04,1.390625
+805808,BAC,1975-02-05,1.546875
+805809,BAC,1975-02-06,1.71875
+805810,BAC,1975-02-07,1.671875
+805811,BAC,1975-02-10,1.625
+805812,BAC,1975-02-11,1.546875
+805813,BAC,1975-02-12,1.640625
+805814,BAC,1975-02-13,1.65625
+805815,BAC,1975-02-14,1.65625
+805816,BAC,1975-02-18,1.453125
+805817,BAC,1975-02-19,1.46875
+805818,BAC,1975-02-20,1.453125
+805819,BAC,1975-02-21,1.40625
+805820,BAC,1975-02-24,1.375
+805821,BAC,1975-02-25,1.375
+805822,BAC,1975-02-26,1.34375
+805823,BAC,1975-02-27,1.4375
+805824,BAC,1975-02-28,1.5
+805825,BAC,1975-03-03,1.515625
+805826,BAC,1975-03-04,1.46875
+805827,BAC,1975-03-05,1.4375
+805828,BAC,1975-03-06,1.421875
+805829,BAC,1975-03-07,1.421875
+805830,BAC,1975-03-10,1.359375
+805831,BAC,1975-03-11,1.296875
+805832,BAC,1975-03-12,1.125
+805833,BAC,1975-03-13,1.265625
+805834,BAC,1975-03-14,1.34375
+805835,BAC,1975-03-17,1.390625
+805836,BAC,1975-03-18,1.453125
+805837,BAC,1975-03-19,1.4375
+805838,BAC,1975-03-20,1.453125
+805839,BAC,1975-03-21,1.453125
+805840,BAC,1975-03-24,1.34375
+805841,BAC,1975-03-25,1.34375
+805842,BAC,1975-03-26,1.390625
+805843,BAC,1975-03-27,1.4375
+805844,BAC,1975-03-31,1.421875
+805845,BAC,1975-04-01,1.40625
+805846,BAC,1975-04-02,1.421875
+805847,BAC,1975-04-03,1.40625
+805848,BAC,1975-04-04,1.359375
+805849,BAC,1975-04-07,1.34375
+805850,BAC,1975-04-08,1.328125
+805851,BAC,1975-04-09,1.359375
+805852,BAC,1975-04-10,1.390625
+805853,BAC,1975-04-11,1.390625
+805854,BAC,1975-04-14,1.484375
+805855,BAC,1975-04-15,1.453125
+805856,BAC,1975-04-16,1.484375
+805857,BAC,1975-04-17,1.5
+805858,BAC,1975-04-18,1.5
+805859,BAC,1975-04-21,1.53125
+805860,BAC,1975-04-22,1.515625
+805861,BAC,1975-04-23,1.515625
+805862,BAC,1975-04-24,1.515625
+805863,BAC,1975-04-25,1.609375
+805864,BAC,1975-04-28,1.53125
+805865,BAC,1975-04-29,1.53125
+805866,BAC,1975-04-30,1.53125
+805867,BAC,1975-05-01,1.515625
+805868,BAC,1975-05-02,1.546875
+805869,BAC,1975-05-05,1.5625
+805870,BAC,1975-05-06,1.609375
+805871,BAC,1975-05-07,1.65625
+805872,BAC,1975-05-08,1.6875
+805873,BAC,1975-05-09,1.703125
+805874,BAC,1975-05-12,1.640625
+805875,BAC,1975-05-13,1.65625
+805876,BAC,1975-05-14,1.671875
+805877,BAC,1975-05-15,1.671875
+805878,BAC,1975-05-16,1.640625
+805879,BAC,1975-05-19,1.59375
+805880,BAC,1975-05-20,1.546875
+805881,BAC,1975-05-21,1.53125
+805882,BAC,1975-05-22,1.546875
+805883,BAC,1975-05-23,1.609375
+805884,BAC,1975-05-27,1.625
+805885,BAC,1975-05-28,1.546875
+805886,BAC,1975-05-29,1.546875
+805887,BAC,1975-05-30,1.59375
+805888,BAC,1975-06-02,1.546875
+805889,BAC,1975-06-03,1.53125
+805890,BAC,1975-06-04,1.515625
+805891,BAC,1975-06-05,1.484375
+805892,BAC,1975-06-06,1.421875
+805893,BAC,1975-06-09,1.359375
+805894,BAC,1975-06-10,1.34375
+805895,BAC,1975-06-11,1.40625
+805896,BAC,1975-06-12,1.375
+805897,BAC,1975-06-13,1.40625
+805898,BAC,1975-06-16,1.453125
+805899,BAC,1975-06-17,1.421875
+805900,BAC,1975-06-18,1.375
+805901,BAC,1975-06-19,1.359375
+805902,BAC,1975-06-20,1.375
+805903,BAC,1975-06-23,1.390625
+805904,BAC,1975-06-24,1.421875
+805905,BAC,1975-06-25,1.4375
+805906,BAC,1975-06-26,1.53125
+805907,BAC,1975-06-27,1.609375
+805908,BAC,1975-06-30,1.625
+805909,BAC,1975-07-01,1.578125
+805910,BAC,1975-07-02,1.53125
+805911,BAC,1975-07-03,1.53125
+805912,BAC,1975-07-07,1.53125
+805913,BAC,1975-07-08,1.53125
+805914,BAC,1975-07-09,1.546875
+805915,BAC,1975-07-10,1.53125
+805916,BAC,1975-07-11,1.515625
+805917,BAC,1975-07-14,1.484375
+805918,BAC,1975-07-15,1.484375
+805919,BAC,1975-07-16,1.484375
+805920,BAC,1975-07-17,1.46875
+805921,BAC,1975-07-18,1.453125
+805922,BAC,1975-07-21,1.453125
+805923,BAC,1975-07-22,1.390625
+805924,BAC,1975-07-23,1.390625
+805925,BAC,1975-07-24,1.359375
+805926,BAC,1975-07-25,1.359375
+805927,BAC,1975-07-28,1.359375
+805928,BAC,1975-07-29,1.359375
+805929,BAC,1975-07-30,1.390625
+805930,BAC,1975-07-31,1.421875
+805931,BAC,1975-08-01,1.40625
+805932,BAC,1975-08-04,1.40625
+805933,BAC,1975-08-05,1.375
+805934,BAC,1975-08-06,1.375
+805935,BAC,1975-08-07,1.375
+805936,BAC,1975-08-08,1.375
+805937,BAC,1975-08-11,1.375
+805938,BAC,1975-08-12,1.390625
+805939,BAC,1975-08-13,1.375
+805940,BAC,1975-08-14,1.34375
+805941,BAC,1975-08-15,1.34375
+805942,BAC,1975-08-18,1.34375
+805943,BAC,1975-08-19,1.34375
+805944,BAC,1975-08-20,1.28125
+805945,BAC,1975-08-21,1.28125
+805946,BAC,1975-08-22,1.28125
+805947,BAC,1975-08-25,1.265625
+805948,BAC,1975-08-26,1.1875
+805949,BAC,1975-08-27,1.234375
+805950,BAC,1975-08-28,1.3125
+805951,BAC,1975-08-29,1.375
+805952,BAC,1975-09-02,1.328125
+805953,BAC,1975-09-03,1.3125
+805954,BAC,1975-09-04,1.328125
+805955,BAC,1975-09-05,1.34375
+805956,BAC,1975-09-08,1.3125
+805957,BAC,1975-09-09,1.34375
+805958,BAC,1975-09-10,1.328125
+805959,BAC,1975-09-11,1.296875
+805960,BAC,1975-09-12,1.296875
+805961,BAC,1975-09-15,1.25
+805962,BAC,1975-09-16,1.203125
+805963,BAC,1975-09-17,1.203125
+805964,BAC,1975-09-18,1.234375
+805965,BAC,1975-09-19,1.28125
+805966,BAC,1975-09-22,1.234375
+805967,BAC,1975-09-23,1.21875
+805968,BAC,1975-09-24,1.25
+805969,BAC,1975-09-25,1.21875
+805970,BAC,1975-09-26,1.21875
+805971,BAC,1975-09-29,1.203125
+805972,BAC,1975-09-30,1.203125
+805973,BAC,1975-10-01,1.1875
+805974,BAC,1975-10-02,1.171875
+805975,BAC,1975-10-03,1.1875
+805976,BAC,1975-10-06,1.140625
+805977,BAC,1975-10-07,1.125
+805978,BAC,1975-10-08,1.15625
+805979,BAC,1975-10-09,1.171875
+805980,BAC,1975-10-10,1.171875
+805981,BAC,1975-10-13,1.15625
+805982,BAC,1975-10-14,1.15625
+805983,BAC,1975-10-15,1.125
+805984,BAC,1975-10-16,1.125
+805985,BAC,1975-10-17,1.125
+805986,BAC,1975-10-20,1.109375
+805987,BAC,1975-10-21,1.109375
+805988,BAC,1975-10-22,1.109375
+805989,BAC,1975-10-23,1.109375
+805990,BAC,1975-10-24,1.078125
+805991,BAC,1975-10-27,1.078125
+805992,BAC,1975-10-28,1.078125
+805993,BAC,1975-10-29,1.0625
+805994,BAC,1975-10-30,1.046875
+805995,BAC,1975-10-31,1.03125
+805996,BAC,1975-11-03,1.03125
+805997,BAC,1975-11-04,1.09375
+805998,BAC,1975-11-05,1.125
+805999,BAC,1975-11-06,1.125
+806000,BAC,1975-11-07,1.125
+806001,BAC,1975-11-10,1.09375
+806002,BAC,1975-11-11,1.109375
+806003,BAC,1975-11-12,1.125
+806004,BAC,1975-11-13,1.109375
+806005,BAC,1975-11-14,1.078125
+806006,BAC,1975-11-17,1.078125
+806007,BAC,1975-11-18,1.078125
+806008,BAC,1975-11-19,1.0625
+806009,BAC,1975-11-20,1.0625
+806010,BAC,1975-11-21,1.03125
+806011,BAC,1975-11-24,1.0
+806012,BAC,1975-11-25,1.0
+806013,BAC,1975-11-26,1.046875
+806014,BAC,1975-11-28,1.0625
+806015,BAC,1975-12-01,1.0625
+806016,BAC,1975-12-02,1.0625
+806017,BAC,1975-12-03,1.015625
+806018,BAC,1975-12-04,1.015625
+806019,BAC,1975-12-05,1.0
+806020,BAC,1975-12-08,1.015625
+806021,BAC,1975-12-09,1.015625
+806022,BAC,1975-12-10,1.046875
+806023,BAC,1975-12-11,1.046875
+806024,BAC,1975-12-12,1.03125
+806025,BAC,1975-12-15,1.03125
+806026,BAC,1975-12-16,1.0625
+806027,BAC,1975-12-17,1.09375
+806028,BAC,1975-12-18,1.078125
+806029,BAC,1975-12-19,1.140625
+806030,BAC,1975-12-22,1.109375
+806031,BAC,1975-12-23,1.140625
+806032,BAC,1975-12-24,1.171875
+806033,BAC,1975-12-26,1.203125
+806034,BAC,1975-12-29,1.1875
+806035,BAC,1975-12-30,1.1875
+806036,BAC,1975-12-31,1.21875
+806037,BAC,1976-01-02,1.234375
+806038,BAC,1976-01-05,1.234375
+806039,BAC,1976-01-06,1.25
+806040,BAC,1976-01-07,1.203125
+806041,BAC,1976-01-08,1.203125
+806042,BAC,1976-01-09,1.1875
+806043,BAC,1976-01-12,1.15625
+806044,BAC,1976-01-13,1.15625
+806045,BAC,1976-01-14,1.1875
+806046,BAC,1976-01-15,1.1875
+806047,BAC,1976-01-16,1.1875
+806048,BAC,1976-01-19,1.21875
+806049,BAC,1976-01-20,1.28125
+806050,BAC,1976-01-21,1.265625
+806051,BAC,1976-01-22,1.1875
+806052,BAC,1976-01-23,1.203125
+806053,BAC,1976-01-26,1.1875
+806054,BAC,1976-01-27,1.1875
+806055,BAC,1976-01-28,1.21875
+806056,BAC,1976-01-29,1.25
+806057,BAC,1976-01-30,1.359375
+806058,BAC,1976-02-02,1.390625
+806059,BAC,1976-02-03,1.4375
+806060,BAC,1976-02-04,1.5
+806061,BAC,1976-02-05,1.46875
+806062,BAC,1976-02-06,1.421875
+806063,BAC,1976-02-09,1.421875
+806064,BAC,1976-02-10,1.421875
+806065,BAC,1976-02-11,1.4375
+806066,BAC,1976-02-12,1.484375
+806067,BAC,1976-02-13,1.484375
+806068,BAC,1976-02-17,1.484375
+806069,BAC,1976-02-18,1.46875
+806070,BAC,1976-02-19,1.515625
+806071,BAC,1976-02-20,1.5625
+806072,BAC,1976-02-23,1.53125
+806073,BAC,1976-02-24,1.5
+806074,BAC,1976-02-25,1.46875
+806075,BAC,1976-02-26,1.46875
+806076,BAC,1976-02-27,1.453125
+806077,BAC,1976-03-01,1.453125
+806078,BAC,1976-03-02,1.4375
+806079,BAC,1976-03-03,1.4375
+806080,BAC,1976-03-04,1.390625
+806081,BAC,1976-03-05,1.390625
+806082,BAC,1976-03-08,1.421875
+806083,BAC,1976-03-09,1.4375
+806084,BAC,1976-03-10,1.46875
+806085,BAC,1976-03-11,1.5
+806086,BAC,1976-03-12,1.5
+806087,BAC,1976-03-15,1.46875
+806088,BAC,1976-03-16,1.484375
+806089,BAC,1976-03-17,1.515625
+806090,BAC,1976-03-18,1.515625
+806091,BAC,1976-03-19,1.515625
+806092,BAC,1976-03-22,1.515625
+806093,BAC,1976-03-23,1.515625
+806094,BAC,1976-03-24,1.53125
+806095,BAC,1976-03-25,1.5
+806096,BAC,1976-03-26,1.5
+806097,BAC,1976-03-29,1.5
+806098,BAC,1976-03-30,1.5
+806099,BAC,1976-03-31,1.53125
+806100,BAC,1976-04-01,1.53125
+806101,BAC,1976-04-02,1.53125
+806102,BAC,1976-04-05,1.53125
+806103,BAC,1976-04-06,1.546875
+806104,BAC,1976-04-07,1.53125
+806105,BAC,1976-04-08,1.515625
+806106,BAC,1976-04-09,1.453125
+806107,BAC,1976-04-12,1.4375
+806108,BAC,1976-04-13,1.4375
+806109,BAC,1976-04-14,1.4375
+806110,BAC,1976-04-15,1.4375
+806111,BAC,1976-04-19,1.4375
+806112,BAC,1976-04-20,1.46875
+806113,BAC,1976-04-21,1.46875
+806114,BAC,1976-04-22,1.46875
+806115,BAC,1976-04-23,1.453125
+806116,BAC,1976-04-26,1.453125
+806117,BAC,1976-04-27,1.453125
+806118,BAC,1976-04-28,1.453125
+806119,BAC,1976-04-29,1.453125
+806120,BAC,1976-04-30,1.453125
+806121,BAC,1976-05-03,1.4375
+806122,BAC,1976-05-04,1.40625
+806123,BAC,1976-05-05,1.40625
+806124,BAC,1976-05-06,1.375
+806125,BAC,1976-05-07,1.375
+806126,BAC,1976-05-10,1.390625
+806127,BAC,1976-05-11,1.375
+806128,BAC,1976-05-12,1.375
+806129,BAC,1976-05-13,1.34375
+806130,BAC,1976-05-14,1.34375
+806131,BAC,1976-05-17,1.34375
+806132,BAC,1976-05-18,1.328125
+806133,BAC,1976-05-19,1.328125
+806134,BAC,1976-05-20,1.328125
+806135,BAC,1976-05-21,1.34375
+806136,BAC,1976-05-24,1.3125
+806137,BAC,1976-05-25,1.3125
+806138,BAC,1976-05-26,1.296875
+806139,BAC,1976-05-27,1.265625
+806140,BAC,1976-05-28,1.21875
+806141,BAC,1976-06-01,1.234375
+806142,BAC,1976-06-02,1.234375
+806143,BAC,1976-06-03,1.25
+806144,BAC,1976-06-04,1.234375
+806145,BAC,1976-06-07,1.234375
+806146,BAC,1976-06-08,1.234375
+806147,BAC,1976-06-09,1.234375
+806148,BAC,1976-06-10,1.25
+806149,BAC,1976-06-11,1.265625
+806150,BAC,1976-06-14,1.28125
+806151,BAC,1976-06-15,1.28125
+806152,BAC,1976-06-16,1.28125
+806153,BAC,1976-06-17,1.296875
+806154,BAC,1976-06-18,1.296875
+806155,BAC,1976-06-21,1.296875
+806156,BAC,1976-06-22,1.296875
+806157,BAC,1976-06-23,1.296875
+806158,BAC,1976-06-24,1.296875
+806159,BAC,1976-06-25,1.296875
+806160,BAC,1976-06-28,1.3125
+806161,BAC,1976-06-29,1.3125
+806162,BAC,1976-06-30,1.328125
+806163,BAC,1976-07-01,1.34375
+806164,BAC,1976-07-02,1.34375
+806165,BAC,1976-07-06,1.375
+806166,BAC,1976-07-07,1.375
+806167,BAC,1976-07-08,1.390625
+806168,BAC,1976-07-09,1.390625
+806169,BAC,1976-07-12,1.40625
+806170,BAC,1976-07-13,1.40625
+806171,BAC,1976-07-14,1.421875
+806172,BAC,1976-07-15,1.421875
+806173,BAC,1976-07-16,1.421875
+806174,BAC,1976-07-19,1.421875
+806175,BAC,1976-07-20,1.390625
+806176,BAC,1976-07-21,1.359375
+806177,BAC,1976-07-22,1.328125
+806178,BAC,1976-07-23,1.328125
+806179,BAC,1976-07-26,1.328125
+806180,BAC,1976-07-27,1.296875
+806181,BAC,1976-07-28,1.296875
+806182,BAC,1976-07-29,1.28125
+806183,BAC,1976-07-30,1.296875
+806184,BAC,1976-08-02,1.28125
+806185,BAC,1976-08-03,1.28125
+806186,BAC,1976-08-04,1.296875
+806187,BAC,1976-08-05,1.296875
+806188,BAC,1976-08-06,1.296875
+806189,BAC,1976-08-09,1.296875
+806190,BAC,1976-08-10,1.296875
+806191,BAC,1976-08-11,1.296875
+806192,BAC,1976-08-12,1.3125
+806193,BAC,1976-08-13,1.3125
+806194,BAC,1976-08-16,1.3125
+806195,BAC,1976-08-17,1.296875
+806196,BAC,1976-08-18,1.296875
+806197,BAC,1976-08-19,1.28125
+806198,BAC,1976-08-20,1.28125
+806199,BAC,1976-08-23,1.28125
+806200,BAC,1976-08-24,1.265625
+806201,BAC,1976-08-25,1.265625
+806202,BAC,1976-08-26,1.265625
+806203,BAC,1976-08-27,1.265625
+806204,BAC,1976-08-30,1.265625
+806205,BAC,1976-08-31,1.265625
+806206,BAC,1976-09-01,1.265625
+806207,BAC,1976-09-02,1.265625
+806208,BAC,1976-09-03,1.265625
+806209,BAC,1976-09-07,1.265625
+806210,BAC,1976-09-08,1.265625
+806211,BAC,1976-09-09,1.234375
+806212,BAC,1976-09-10,1.234375
+806213,BAC,1976-09-13,1.234375
+806214,BAC,1976-09-14,1.234375
+806215,BAC,1976-09-15,1.25
+806216,BAC,1976-09-16,1.265625
+806217,BAC,1976-09-17,1.328125
+806218,BAC,1976-09-20,1.328125
+806219,BAC,1976-09-21,1.359375
+806220,BAC,1976-09-22,1.34375
+806221,BAC,1976-09-23,1.34375
+806222,BAC,1976-09-24,1.328125
+806223,BAC,1976-09-27,1.34375
+806224,BAC,1976-09-28,1.3125
+806225,BAC,1976-09-29,1.3125
+806226,BAC,1976-09-30,1.3125
+806227,BAC,1976-10-01,1.25
+806228,BAC,1976-10-04,1.25
+806229,BAC,1976-10-05,1.234375
+806230,BAC,1976-10-06,1.21875
+806231,BAC,1976-10-07,1.21875
+806232,BAC,1976-10-08,1.234375
+806233,BAC,1976-10-11,1.234375
+806234,BAC,1976-10-12,1.234375
+806235,BAC,1976-10-13,1.203125
+806236,BAC,1976-10-14,1.203125
+806237,BAC,1976-10-15,1.203125
+806238,BAC,1976-10-18,1.21875
+806239,BAC,1976-10-19,1.234375
+806240,BAC,1976-10-20,1.25
+806241,BAC,1976-10-21,1.234375
+806242,BAC,1976-10-22,1.234375
+806243,BAC,1976-10-25,1.234375
+806244,BAC,1976-10-26,1.234375
+806245,BAC,1976-10-27,1.234375
+806246,BAC,1976-10-28,1.234375
+806247,BAC,1976-10-29,1.265625
+806248,BAC,1976-11-01,1.265625
+806249,BAC,1976-11-03,1.25
+806250,BAC,1976-11-04,1.25
+806251,BAC,1976-11-05,1.25
+806252,BAC,1976-11-08,1.21875
+806253,BAC,1976-11-09,1.21875
+806254,BAC,1976-11-10,1.21875
+806255,BAC,1976-11-11,1.21875
+806256,BAC,1976-11-12,1.234375
+806257,BAC,1976-11-15,1.234375
+806258,BAC,1976-11-16,1.25
+806259,BAC,1976-11-17,1.25
+806260,BAC,1976-11-18,1.25
+806261,BAC,1976-11-19,1.265625
+806262,BAC,1976-11-22,1.28125
+806263,BAC,1976-11-23,1.28125
+806264,BAC,1976-11-24,1.28125
+806265,BAC,1976-11-26,1.28125
+806266,BAC,1976-11-29,1.28125
+806267,BAC,1976-11-30,1.265625
+806268,BAC,1976-12-01,1.28125
+806269,BAC,1976-12-02,1.28125
+806270,BAC,1976-12-03,1.28125
+806271,BAC,1976-12-06,1.296875
+806272,BAC,1976-12-07,1.296875
+806273,BAC,1976-12-08,1.328125
+806274,BAC,1976-12-09,1.375
+806275,BAC,1976-12-10,1.40625
+806276,BAC,1976-12-13,1.40625
+806277,BAC,1976-12-14,1.40625
+806278,BAC,1976-12-15,1.40625
+806279,BAC,1976-12-16,1.375
+806280,BAC,1976-12-17,1.375
+806281,BAC,1976-12-20,1.359375
+806282,BAC,1976-12-21,1.375
+806283,BAC,1976-12-22,1.390625
+806284,BAC,1976-12-23,1.390625
+806285,BAC,1976-12-27,1.40625
+806286,BAC,1976-12-28,1.421875
+806287,BAC,1976-12-29,1.421875
+806288,BAC,1976-12-30,1.46875
+806289,BAC,1976-12-31,1.515625
+806290,BAC,1977-01-03,1.53125
+806291,BAC,1977-01-04,1.53125
+806292,BAC,1977-01-05,1.546875
+806293,BAC,1977-01-06,1.5625
+806294,BAC,1977-01-07,1.59375
+806295,BAC,1977-01-10,1.59375
+806296,BAC,1977-01-11,1.578125
+806297,BAC,1977-01-12,1.578125
+806298,BAC,1977-01-13,1.578125
+806299,BAC,1977-01-14,1.59375
+806300,BAC,1977-01-17,1.59375
+806301,BAC,1977-01-18,1.578125
+806302,BAC,1977-01-19,1.578125
+806303,BAC,1977-01-20,1.578125
+806304,BAC,1977-01-21,1.578125
+806305,BAC,1977-01-24,1.5625
+806306,BAC,1977-01-25,1.5625
+806307,BAC,1977-01-26,1.53125
+806308,BAC,1977-01-27,1.515625
+806309,BAC,1977-01-28,1.421875
+806310,BAC,1977-01-31,1.421875
+806311,BAC,1977-02-01,1.4375
+806312,BAC,1977-02-02,1.421875
+806313,BAC,1977-02-03,1.421875
+806314,BAC,1977-02-04,1.4375
+806315,BAC,1977-02-07,1.4375
+806316,BAC,1977-02-08,1.390625
+806317,BAC,1977-02-09,1.375
+806318,BAC,1977-02-10,1.375
+806319,BAC,1977-02-11,1.375
+806320,BAC,1977-02-14,1.375
+806321,BAC,1977-02-15,1.390625
+806322,BAC,1977-02-16,1.40625
+806323,BAC,1977-02-17,1.40625
+806324,BAC,1977-02-18,1.390625
+806325,BAC,1977-02-22,1.390625
+806326,BAC,1977-02-23,1.375
+806327,BAC,1977-02-24,1.34375
+806328,BAC,1977-02-25,1.359375
+806329,BAC,1977-02-28,1.359375
+806330,BAC,1977-03-01,1.40625
+806331,BAC,1977-03-02,1.40625
+806332,BAC,1977-03-03,1.4375
+806333,BAC,1977-03-04,1.4375
+806334,BAC,1977-03-07,1.40625
+806335,BAC,1977-03-08,1.40625
+806336,BAC,1977-03-09,1.390625
+806337,BAC,1977-03-10,1.390625
+806338,BAC,1977-03-11,1.390625
+806339,BAC,1977-03-14,1.390625
+806340,BAC,1977-03-15,1.40625
+806341,BAC,1977-03-16,1.40625
+806342,BAC,1977-03-17,1.421875
+806343,BAC,1977-03-18,1.453125
+806344,BAC,1977-03-21,1.46875
+806345,BAC,1977-03-22,1.484375
+806346,BAC,1977-03-23,1.484375
+806347,BAC,1977-03-24,1.484375
+806348,BAC,1977-03-25,1.484375
+806349,BAC,1977-03-28,1.46875
+806350,BAC,1977-03-29,1.484375
+806351,BAC,1977-03-30,1.484375
+806352,BAC,1977-03-31,1.484375
+806353,BAC,1977-04-01,1.484375
+806354,BAC,1977-04-04,1.484375
+806355,BAC,1977-04-05,1.46875
+806356,BAC,1977-04-06,1.46875
+806357,BAC,1977-04-07,1.46875
+806358,BAC,1977-04-11,1.46875
+806359,BAC,1977-04-12,1.484375
+806360,BAC,1977-04-13,1.484375
+806361,BAC,1977-04-14,1.484375
+806362,BAC,1977-04-15,1.46875
+806363,BAC,1977-04-18,1.484375
+806364,BAC,1977-04-19,1.46875
+806365,BAC,1977-04-20,1.46875
+806366,BAC,1977-04-21,1.484375
+806367,BAC,1977-04-22,1.484375
+806368,BAC,1977-04-25,1.46875
+806369,BAC,1977-04-26,1.46875
+806370,BAC,1977-04-27,1.484375
+806371,BAC,1977-04-28,1.484375
+806372,BAC,1977-04-29,1.484375
+806373,BAC,1977-05-02,1.484375
+806374,BAC,1977-05-03,1.5
+806375,BAC,1977-05-04,1.515625
+806376,BAC,1977-05-05,1.515625
+806377,BAC,1977-05-06,1.5
+806378,BAC,1977-05-09,1.5
+806379,BAC,1977-05-10,1.5
+806380,BAC,1977-05-11,1.5
+806381,BAC,1977-05-12,1.5
+806382,BAC,1977-05-13,1.5
+806383,BAC,1977-05-16,1.484375
+806384,BAC,1977-05-17,1.5
+806385,BAC,1977-05-18,1.5
+806386,BAC,1977-05-19,1.5
+806387,BAC,1977-05-20,1.5
+806388,BAC,1977-05-23,1.5
+806389,BAC,1977-05-24,1.484375
+806390,BAC,1977-05-25,1.5
+806391,BAC,1977-05-26,1.5
+806392,BAC,1977-05-27,1.484375
+806393,BAC,1977-05-31,1.453125
+806394,BAC,1977-06-01,1.453125
+806395,BAC,1977-06-02,1.453125
+806396,BAC,1977-06-03,1.453125
+806397,BAC,1977-06-06,1.453125
+806398,BAC,1977-06-07,1.4375
+806399,BAC,1977-06-08,1.453125
+806400,BAC,1977-06-09,1.4375
+806401,BAC,1977-06-10,1.453125
+806402,BAC,1977-06-13,1.453125
+806403,BAC,1977-06-14,1.46875
+806404,BAC,1977-06-15,1.46875
+806405,BAC,1977-06-16,1.46875
+806406,BAC,1977-06-17,1.46875
+806407,BAC,1977-06-20,1.453125
+806408,BAC,1977-06-21,1.453125
+806409,BAC,1977-06-22,1.4375
+806410,BAC,1977-06-23,1.421875
+806411,BAC,1977-06-24,1.421875
+806412,BAC,1977-06-27,1.40625
+806413,BAC,1977-06-28,1.390625
+806414,BAC,1977-06-29,1.375
+806415,BAC,1977-06-30,1.375
+806416,BAC,1977-07-01,1.375
+806417,BAC,1977-07-05,1.375
+806418,BAC,1977-07-06,1.375
+806419,BAC,1977-07-07,1.375
+806420,BAC,1977-07-08,1.390625
+806421,BAC,1977-07-11,1.390625
+806422,BAC,1977-07-12,1.390625
+806423,BAC,1977-07-13,1.390625
+806424,BAC,1977-07-15,1.40625
+806425,BAC,1977-07-18,1.421875
+806426,BAC,1977-07-19,1.421875
+806427,BAC,1977-07-20,1.421875
+806428,BAC,1977-07-21,1.421875
+806429,BAC,1977-07-22,1.453125
+806430,BAC,1977-07-25,1.484375
+806431,BAC,1977-07-26,1.484375
+806432,BAC,1977-07-27,1.453125
+806433,BAC,1977-07-28,1.421875
+806434,BAC,1977-07-29,1.4375
+806435,BAC,1977-08-01,1.4375
+806436,BAC,1977-08-02,1.421875
+806437,BAC,1977-08-03,1.421875
+806438,BAC,1977-08-04,1.421875
+806439,BAC,1977-08-05,1.421875
+806440,BAC,1977-08-08,1.40625
+806441,BAC,1977-08-09,1.40625
+806442,BAC,1977-08-10,1.390625
+806443,BAC,1977-08-11,1.390625
+806444,BAC,1977-08-12,1.390625
+806445,BAC,1977-08-15,1.375
+806446,BAC,1977-08-16,1.359375
+806447,BAC,1977-08-17,1.359375
+806448,BAC,1977-08-18,1.359375
+806449,BAC,1977-08-19,1.359375
+806450,BAC,1977-08-22,1.359375
+806451,BAC,1977-08-23,1.359375
+806452,BAC,1977-08-24,1.359375
+806453,BAC,1977-08-25,1.359375
+806454,BAC,1977-08-26,1.34375
+806455,BAC,1977-08-29,1.34375
+806456,BAC,1977-08-30,1.328125
+806457,BAC,1977-08-31,1.3125
+806458,BAC,1977-09-01,1.3125
+806459,BAC,1977-09-02,1.3125
+806460,BAC,1977-09-06,1.3125
+806461,BAC,1977-09-07,1.328125
+806462,BAC,1977-09-08,1.3125
+806463,BAC,1977-09-09,1.3125
+806464,BAC,1977-09-12,1.3125
+806465,BAC,1977-09-13,1.3125
+806466,BAC,1977-09-14,1.3125
+806467,BAC,1977-09-15,1.3125
+806468,BAC,1977-09-16,1.3125
+806469,BAC,1977-09-19,1.3125
+806470,BAC,1977-09-20,1.3125
+806471,BAC,1977-09-21,1.3125
+806472,BAC,1977-09-22,1.328125
+806473,BAC,1977-09-23,1.328125
+806474,BAC,1977-09-26,1.34375
+806475,BAC,1977-09-27,1.359375
+806476,BAC,1977-09-28,1.375
+806477,BAC,1977-09-29,1.375
+806478,BAC,1977-09-30,1.359375
+806479,BAC,1977-10-03,1.359375
+806480,BAC,1977-10-04,1.34375
+806481,BAC,1977-10-05,1.34375
+806482,BAC,1977-10-06,1.359375
+806483,BAC,1977-10-07,1.359375
+806484,BAC,1977-10-10,1.359375
+806485,BAC,1977-10-11,1.375
+806486,BAC,1977-10-12,1.359375
+806487,BAC,1977-10-13,1.359375
+806488,BAC,1977-10-14,1.359375
+806489,BAC,1977-10-17,1.359375
+806490,BAC,1977-10-18,1.375
+806491,BAC,1977-10-19,1.359375
+806492,BAC,1977-10-20,1.359375
+806493,BAC,1977-10-21,1.34375
+806494,BAC,1977-10-24,1.34375
+806495,BAC,1977-10-25,1.328125
+806496,BAC,1977-10-26,1.296875
+806497,BAC,1977-10-27,1.296875
+806498,BAC,1977-10-28,1.3125
+806499,BAC,1977-10-31,1.3125
+806500,BAC,1977-11-01,1.28125
+806501,BAC,1977-11-02,1.28125
+806502,BAC,1977-11-03,1.28125
+806503,BAC,1977-11-04,1.28125
+806504,BAC,1977-11-07,1.296875
+806505,BAC,1977-11-08,1.3125
+806506,BAC,1977-11-09,1.3125
+806507,BAC,1977-11-10,1.3125
+806508,BAC,1977-11-11,1.328125
+806509,BAC,1977-11-14,1.3125
+806510,BAC,1977-11-15,1.328125
+806511,BAC,1977-11-16,1.328125
+806512,BAC,1977-11-17,1.328125
+806513,BAC,1977-11-18,1.328125
+806514,BAC,1977-11-21,1.328125
+806515,BAC,1977-11-22,1.34375
+806516,BAC,1977-11-23,1.359375
+806517,BAC,1977-11-25,1.359375
+806518,BAC,1977-11-28,1.359375
+806519,BAC,1977-11-29,1.359375
+806520,BAC,1977-11-30,1.359375
+806521,BAC,1977-12-01,1.359375
+806522,BAC,1977-12-02,1.375
+806523,BAC,1977-12-05,1.421875
+806524,BAC,1977-12-06,1.390625
+806525,BAC,1977-12-07,1.390625
+806526,BAC,1977-12-08,1.390625
+806527,BAC,1977-12-09,1.390625
+806528,BAC,1977-12-12,1.40625
+806529,BAC,1977-12-13,1.40625
+806530,BAC,1977-12-14,1.390625
+806531,BAC,1977-12-15,1.390625
+806532,BAC,1977-12-16,1.390625
+806533,BAC,1977-12-19,1.34375
+806534,BAC,1977-12-20,1.34375
+806535,BAC,1977-12-21,1.359375
+806536,BAC,1977-12-22,1.359375
+806537,BAC,1977-12-23,1.359375
+806538,BAC,1977-12-27,1.375
+806539,BAC,1977-12-28,1.390625
+806540,BAC,1977-12-29,1.390625
+806541,BAC,1977-12-30,1.421875
+806542,BAC,1978-01-03,1.40625
+806543,BAC,1978-01-04,1.421875
+806544,BAC,1978-01-05,1.421875
+806545,BAC,1978-01-06,1.40625
+806546,BAC,1978-01-09,1.40625
+806547,BAC,1978-01-10,1.40625
+806548,BAC,1978-01-11,1.40625
+806549,BAC,1978-01-12,1.40625
+806550,BAC,1978-01-13,1.40625
+806551,BAC,1978-01-16,1.40625
+806552,BAC,1978-01-17,1.4375
+806553,BAC,1978-01-18,1.46875
+806554,BAC,1978-01-19,1.46875
+806555,BAC,1978-01-20,1.46875
+806556,BAC,1978-01-23,1.46875
+806557,BAC,1978-01-24,1.453125
+806558,BAC,1978-01-25,1.46875
+806559,BAC,1978-01-26,1.46875
+806560,BAC,1978-01-27,1.46875
+806561,BAC,1978-01-30,1.46875
+806562,BAC,1978-01-31,1.46875
+806563,BAC,1978-02-01,1.46875
+806564,BAC,1978-02-02,1.484375
+806565,BAC,1978-02-03,1.484375
+806566,BAC,1978-02-06,1.484375
+806567,BAC,1978-02-07,1.484375
+806568,BAC,1978-02-08,1.484375
+806569,BAC,1978-02-09,1.484375
+806570,BAC,1978-02-10,1.484375
+806571,BAC,1978-02-13,1.484375
+806572,BAC,1978-02-14,1.484375
+806573,BAC,1978-02-15,1.484375
+806574,BAC,1978-02-16,1.484375
+806575,BAC,1978-02-17,1.484375
+806576,BAC,1978-02-21,1.484375
+806577,BAC,1978-02-22,1.46875
+806578,BAC,1978-02-23,1.46875
+806579,BAC,1978-02-24,1.484375
+806580,BAC,1978-02-27,1.46875
+806581,BAC,1978-02-28,1.453125
+806582,BAC,1978-03-01,1.453125
+806583,BAC,1978-03-02,1.453125
+806584,BAC,1978-03-03,1.453125
+806585,BAC,1978-03-06,1.453125
+806586,BAC,1978-03-07,1.453125
+806587,BAC,1978-03-08,1.453125
+806588,BAC,1978-03-09,1.453125
+806589,BAC,1978-03-10,1.4375
+806590,BAC,1978-03-13,1.4375
+806591,BAC,1978-03-14,1.4375
+806592,BAC,1978-03-15,1.421875
+806593,BAC,1978-03-16,1.421875
+806594,BAC,1978-03-17,1.421875
+806595,BAC,1978-03-20,1.421875
+806596,BAC,1978-03-21,1.421875
+806597,BAC,1978-03-22,1.40625
+806598,BAC,1978-03-23,1.40625
+806599,BAC,1978-03-27,1.421875
+806600,BAC,1978-03-28,1.40625
+806601,BAC,1978-03-29,1.421875
+806602,BAC,1978-03-30,1.4375
+806603,BAC,1978-03-31,1.421875
+806604,BAC,1978-04-03,1.40625
+806605,BAC,1978-04-04,1.40625
+806606,BAC,1978-04-05,1.421875
+806607,BAC,1978-04-06,1.4375
+806608,BAC,1978-04-07,1.4375
+806609,BAC,1978-04-10,1.46875
+806610,BAC,1978-04-11,1.515625
+806611,BAC,1978-04-12,1.5625
+806612,BAC,1978-04-13,1.59375
+806613,BAC,1978-04-14,1.609375
+806614,BAC,1978-04-17,1.59375
+806615,BAC,1978-04-18,1.5625
+806616,BAC,1978-04-19,1.609375
+806617,BAC,1978-04-20,1.65625
+806618,BAC,1978-04-21,1.65625
+806619,BAC,1978-04-24,1.65625
+806620,BAC,1978-04-25,1.640625
+806621,BAC,1978-04-26,1.625
+806622,BAC,1978-04-27,1.609375
+806623,BAC,1978-04-28,1.625
+806624,BAC,1978-05-01,1.640625
+806625,BAC,1978-05-02,1.640625
+806626,BAC,1978-05-03,1.65625
+806627,BAC,1978-05-04,1.6875
+806628,BAC,1978-05-05,1.71875
+806629,BAC,1978-05-08,1.71875
+806630,BAC,1978-05-09,1.734375
+806631,BAC,1978-05-10,1.703125
+806632,BAC,1978-05-11,1.703125
+806633,BAC,1978-05-12,1.703125
+806634,BAC,1978-05-15,1.703125
+806635,BAC,1978-05-16,1.734375
+806636,BAC,1978-05-17,1.75
+806637,BAC,1978-05-18,1.765625
+806638,BAC,1978-05-19,1.765625
+806639,BAC,1978-05-22,1.75
+806640,BAC,1978-05-23,1.703125
+806641,BAC,1978-05-24,1.6875
+806642,BAC,1978-05-25,1.65625
+806643,BAC,1978-05-26,1.640625
+806644,BAC,1978-05-30,1.640625
+806645,BAC,1978-05-31,1.671875
+806646,BAC,1978-06-01,1.671875
+806647,BAC,1978-06-02,1.671875
+806648,BAC,1978-06-05,1.671875
+806649,BAC,1978-06-06,1.671875
+806650,BAC,1978-06-07,1.671875
+806651,BAC,1978-06-08,1.671875
+806652,BAC,1978-06-09,1.671875
+806653,BAC,1978-06-12,1.671875
+806654,BAC,1978-06-13,1.640625
+806655,BAC,1978-06-14,1.65625
+806656,BAC,1978-06-15,1.671875
+806657,BAC,1978-06-16,1.671875
+806658,BAC,1978-06-19,1.671875
+806659,BAC,1978-06-20,1.65625
+806660,BAC,1978-06-21,1.65625
+806661,BAC,1978-06-22,1.65625
+806662,BAC,1978-06-23,1.65625
+806663,BAC,1978-06-26,1.625
+806664,BAC,1978-06-27,1.609375
+806665,BAC,1978-06-28,1.609375
+806666,BAC,1978-06-29,1.625
+806667,BAC,1978-06-30,1.625
+806668,BAC,1978-07-03,1.625
+806669,BAC,1978-07-05,1.609375
+806670,BAC,1978-07-06,1.609375
+806671,BAC,1978-07-07,1.609375
+806672,BAC,1978-07-10,1.625
+806673,BAC,1978-07-11,1.625
+806674,BAC,1978-07-12,1.625
+806675,BAC,1978-07-13,1.625
+806676,BAC,1978-07-14,1.703125
+806677,BAC,1978-07-17,1.71875
+806678,BAC,1978-07-18,1.71875
+806679,BAC,1978-07-19,1.71875
+806680,BAC,1978-07-20,1.765625
+806681,BAC,1978-07-21,1.75
+806682,BAC,1978-07-24,1.75
+806683,BAC,1978-07-25,1.75
+806684,BAC,1978-07-26,1.78125
+806685,BAC,1978-07-27,1.796875
+806686,BAC,1978-07-28,1.796875
+806687,BAC,1978-07-31,1.796875
+806688,BAC,1978-08-01,1.796875
+806689,BAC,1978-08-02,1.859375
+806690,BAC,1978-08-03,1.859375
+806691,BAC,1978-08-04,1.84375
+806692,BAC,1978-08-07,1.828125
+806693,BAC,1978-08-08,1.828125
+806694,BAC,1978-08-09,1.84375
+806695,BAC,1978-08-10,1.828125
+806696,BAC,1978-08-11,1.828125
+806697,BAC,1978-08-14,1.828125
+806698,BAC,1978-08-15,1.84375
+806699,BAC,1978-08-16,1.875
+806700,BAC,1978-08-17,1.890625
+806701,BAC,1978-08-18,1.875
+806702,BAC,1978-08-21,1.875
+806703,BAC,1978-08-22,1.859375
+806704,BAC,1978-08-23,1.875
+806705,BAC,1978-08-24,1.875
+806706,BAC,1978-08-25,1.90625
+806707,BAC,1978-08-28,1.90625
+806708,BAC,1978-08-29,1.90625
+806709,BAC,1978-08-30,1.90625
+806710,BAC,1978-08-31,1.890625
+806711,BAC,1978-09-01,1.90625
+806712,BAC,1978-09-05,1.921875
+806713,BAC,1978-09-06,1.9375
+806714,BAC,1978-09-07,1.984375
+806715,BAC,1978-09-08,2.0
+806716,BAC,1978-09-11,2.0
+806717,BAC,1978-09-12,2.046875
+806718,BAC,1978-09-13,2.078125
+806719,BAC,1978-09-14,2.046875
+806720,BAC,1978-09-15,2.0
+806721,BAC,1978-09-18,1.96875
+806722,BAC,1978-09-19,1.96875
+806723,BAC,1978-09-20,1.9375
+806724,BAC,1978-09-21,1.890625
+806725,BAC,1978-09-22,1.9375
+806726,BAC,1978-09-25,1.90625
+806727,BAC,1978-09-26,1.921875
+806728,BAC,1978-09-27,1.890625
+806729,BAC,1978-09-28,1.875
+806730,BAC,1978-09-29,1.890625
+806731,BAC,1978-10-02,1.890625
+806732,BAC,1978-10-03,1.875
+806733,BAC,1978-10-04,1.859375
+806734,BAC,1978-10-05,1.875
+806735,BAC,1978-10-06,1.875
+806736,BAC,1978-10-09,1.890625
+806737,BAC,1978-10-10,1.90625
+806738,BAC,1978-10-11,1.90625
+806739,BAC,1978-10-12,1.90625
+806740,BAC,1978-10-13,1.890625
+806741,BAC,1978-10-16,1.859375
+806742,BAC,1978-10-17,1.8125
+806743,BAC,1978-10-18,1.765625
+806744,BAC,1978-10-19,1.703125
+806745,BAC,1978-10-20,1.65625
+806746,BAC,1978-10-23,1.609375
+806747,BAC,1978-10-24,1.59375
+806748,BAC,1978-10-25,1.609375
+806749,BAC,1978-10-26,1.546875
+806750,BAC,1978-10-27,1.515625
+806751,BAC,1978-10-30,1.484375
+806752,BAC,1978-10-31,1.484375
+806753,BAC,1978-11-01,1.640625
+806754,BAC,1978-11-02,1.640625
+806755,BAC,1978-11-03,1.671875
+806756,BAC,1978-11-06,1.671875
+806757,BAC,1978-11-07,1.625
+806758,BAC,1978-11-08,1.625
+806759,BAC,1978-11-09,1.640625
+806760,BAC,1978-11-10,1.640625
+806761,BAC,1978-11-13,1.59375
+806762,BAC,1978-11-14,1.59375
+806763,BAC,1978-11-15,1.609375
+806764,BAC,1978-11-16,1.609375
+806765,BAC,1978-11-17,1.625
+806766,BAC,1978-11-20,1.625
+806767,BAC,1978-11-21,1.609375
+806768,BAC,1978-11-22,1.609375
+806769,BAC,1978-11-24,1.609375
+806770,BAC,1978-11-27,1.609375
+806771,BAC,1978-11-28,1.59375
+806772,BAC,1978-11-29,1.578125
+806773,BAC,1978-11-30,1.5625
+806774,BAC,1978-12-01,1.578125
+806775,BAC,1978-12-04,1.5625
+806776,BAC,1978-12-05,1.59375
+806777,BAC,1978-12-06,1.578125
+806778,BAC,1978-12-07,1.5625
+806779,BAC,1978-12-08,1.5625
+806780,BAC,1978-12-11,1.546875
+806781,BAC,1978-12-12,1.546875
+806782,BAC,1978-12-13,1.546875
+806783,BAC,1978-12-14,1.53125
+806784,BAC,1978-12-15,1.5
+806785,BAC,1978-12-18,1.4375
+806786,BAC,1978-12-19,1.421875
+806787,BAC,1978-12-20,1.421875
+806788,BAC,1978-12-21,1.4375
+806789,BAC,1978-12-22,1.484375
+806790,BAC,1978-12-26,1.5
+806791,BAC,1978-12-27,1.484375
+806792,BAC,1978-12-28,1.484375
+806793,BAC,1978-12-29,1.5
+806794,BAC,1979-01-02,1.5
+806795,BAC,1979-01-03,1.515625
+806796,BAC,1979-01-04,1.515625
+806797,BAC,1979-01-05,1.546875
+806798,BAC,1979-01-08,1.53125
+806799,BAC,1979-01-09,1.53125
+806800,BAC,1979-01-10,1.515625
+806801,BAC,1979-01-11,1.53125
+806802,BAC,1979-01-12,1.578125
+806803,BAC,1979-01-15,1.578125
+806804,BAC,1979-01-16,1.578125
+806805,BAC,1979-01-17,1.578125
+806806,BAC,1979-01-18,1.578125
+806807,BAC,1979-01-19,1.609375
+806808,BAC,1979-01-22,1.609375
+806809,BAC,1979-01-23,1.640625
+806810,BAC,1979-01-24,1.625
+806811,BAC,1979-01-25,1.640625
+806812,BAC,1979-01-26,1.640625
+806813,BAC,1979-01-29,1.625
+806814,BAC,1979-01-30,1.59375
+806815,BAC,1979-01-31,1.59375
+806816,BAC,1979-02-01,1.578125
+806817,BAC,1979-02-02,1.5625
+806818,BAC,1979-02-05,1.5625
+806819,BAC,1979-02-06,1.546875
+806820,BAC,1979-02-07,1.546875
+806821,BAC,1979-02-08,1.53125
+806822,BAC,1979-02-09,1.546875
+806823,BAC,1979-02-12,1.53125
+806824,BAC,1979-02-13,1.53125
+806825,BAC,1979-02-14,1.53125
+806826,BAC,1979-02-15,1.515625
+806827,BAC,1979-02-16,1.515625
+806828,BAC,1979-02-20,1.5
+806829,BAC,1979-02-21,1.5
+806830,BAC,1979-02-22,1.5
+806831,BAC,1979-02-23,1.5
+806832,BAC,1979-02-26,1.484375
+806833,BAC,1979-02-27,1.46875
+806834,BAC,1979-02-28,1.46875
+806835,BAC,1979-03-01,1.46875
+806836,BAC,1979-03-02,1.484375
+806837,BAC,1979-03-05,1.484375
+806838,BAC,1979-03-06,1.46875
+806839,BAC,1979-03-07,1.46875
+806840,BAC,1979-03-08,1.46875
+806841,BAC,1979-03-09,1.46875
+806842,BAC,1979-03-12,1.46875
+806843,BAC,1979-03-13,1.46875
+806844,BAC,1979-03-14,1.46875
+806845,BAC,1979-03-15,1.46875
+806846,BAC,1979-03-16,1.46875
+806847,BAC,1979-03-19,1.484375
+806848,BAC,1979-03-20,1.5
+806849,BAC,1979-03-21,1.5
+806850,BAC,1979-03-22,1.5
+806851,BAC,1979-03-23,1.5
+806852,BAC,1979-03-26,1.5
+806853,BAC,1979-03-27,1.5
+806854,BAC,1979-03-28,1.5
+806855,BAC,1979-03-29,1.515625
+806856,BAC,1979-03-30,1.5
+806857,BAC,1979-04-02,1.5
+806858,BAC,1979-04-03,1.5
+806859,BAC,1979-04-04,1.53125
+806860,BAC,1979-04-05,1.53125
+806861,BAC,1979-04-06,1.53125
+806862,BAC,1979-04-09,1.5625
+806863,BAC,1979-04-10,1.578125
+806864,BAC,1979-04-11,1.59375
+806865,BAC,1979-04-12,1.578125
+806866,BAC,1979-04-16,1.578125
+806867,BAC,1979-04-17,1.5625
+806868,BAC,1979-04-18,1.578125
+806869,BAC,1979-04-19,1.578125
+806870,BAC,1979-04-20,1.578125
+806871,BAC,1979-04-23,1.59375
+806872,BAC,1979-04-24,1.625
+806873,BAC,1979-04-25,1.640625
+806874,BAC,1979-04-26,1.625
+806875,BAC,1979-04-27,1.625
+806876,BAC,1979-04-30,1.59375
+806877,BAC,1979-05-01,1.5625
+806878,BAC,1979-05-02,1.5625
+806879,BAC,1979-05-03,1.578125
+806880,BAC,1979-05-04,1.578125
+806881,BAC,1979-05-07,1.5625
+806882,BAC,1979-05-08,1.5625
+806883,BAC,1979-05-09,1.546875
+806884,BAC,1979-05-10,1.53125
+806885,BAC,1979-05-11,1.515625
+806886,BAC,1979-05-14,1.515625
+806887,BAC,1979-05-15,1.515625
+806888,BAC,1979-05-16,1.515625
+806889,BAC,1979-05-17,1.53125
+806890,BAC,1979-05-18,1.546875
+806891,BAC,1979-05-21,1.546875
+806892,BAC,1979-05-22,1.546875
+806893,BAC,1979-05-23,1.546875
+806894,BAC,1979-05-24,1.546875
+806895,BAC,1979-05-25,1.53125
+806896,BAC,1979-05-29,1.53125
+806897,BAC,1979-05-30,1.515625
+806898,BAC,1979-05-31,1.5
+806899,BAC,1979-06-01,1.515625
+806900,BAC,1979-06-04,1.53125
+806901,BAC,1979-06-05,1.546875
+806902,BAC,1979-06-06,1.546875
+806903,BAC,1979-06-07,1.546875
+806904,BAC,1979-06-08,1.546875
+806905,BAC,1979-06-11,1.53125
+806906,BAC,1979-06-12,1.5625
+806907,BAC,1979-06-13,1.5625
+806908,BAC,1979-06-14,1.546875
+806909,BAC,1979-06-15,1.5625
+806910,BAC,1979-06-18,1.578125
+806911,BAC,1979-06-19,1.578125
+806912,BAC,1979-06-20,1.578125
+806913,BAC,1979-06-21,1.59375
+806914,BAC,1979-06-22,1.625
+806915,BAC,1979-06-25,1.640625
+806916,BAC,1979-06-26,1.625
+806917,BAC,1979-06-27,1.65625
+806918,BAC,1979-06-28,1.71875
+806919,BAC,1979-06-29,1.71875
+806920,BAC,1979-07-02,1.734375
+806921,BAC,1979-07-03,1.703125
+806922,BAC,1979-07-05,1.6875
+806923,BAC,1979-07-06,1.71875
+806924,BAC,1979-07-09,1.75
+806925,BAC,1979-07-10,1.75
+806926,BAC,1979-07-11,1.78125
+806927,BAC,1979-07-12,1.796875
+806928,BAC,1979-07-13,1.734375
+806929,BAC,1979-07-16,1.765625
+806930,BAC,1979-07-17,1.734375
+806931,BAC,1979-07-18,1.734375
+806932,BAC,1979-07-19,1.734375
+806933,BAC,1979-07-20,1.75
+806934,BAC,1979-07-23,1.75
+806935,BAC,1979-07-24,1.75
+806936,BAC,1979-07-25,1.8125
+806937,BAC,1979-07-26,1.78125
+806938,BAC,1979-07-27,1.78125
+806939,BAC,1979-07-30,1.8125
+806940,BAC,1979-07-31,1.828125
+806941,BAC,1979-08-01,1.875
+806942,BAC,1979-08-02,1.921875
+806943,BAC,1979-08-03,1.9375
+806944,BAC,1979-08-06,2.0
+806945,BAC,1979-08-07,2.03125
+806946,BAC,1979-08-08,1.9375
+806947,BAC,1979-08-09,1.96875
+806948,BAC,1979-08-10,2.0
+806949,BAC,1979-08-13,1.984375
+806950,BAC,1979-08-14,1.96875
+806951,BAC,1979-08-15,1.96875
+806952,BAC,1979-08-16,1.96875
+806953,BAC,1979-08-17,1.96875
+806954,BAC,1979-08-20,1.96875
+806955,BAC,1979-08-21,1.96875
+806956,BAC,1979-08-22,1.984375
+806957,BAC,1979-08-23,1.953125
+806958,BAC,1979-08-24,1.921875
+806959,BAC,1979-08-27,1.9375
+806960,BAC,1979-08-28,1.9375
+806961,BAC,1979-08-29,1.921875
+806962,BAC,1979-08-30,1.9375
+806963,BAC,1979-08-31,1.90625
+806964,BAC,1979-09-04,1.90625
+806965,BAC,1979-09-05,1.859375
+806966,BAC,1979-09-06,1.84375
+806967,BAC,1979-09-07,1.828125
+806968,BAC,1979-09-10,1.828125
+806969,BAC,1979-09-11,1.8125
+806970,BAC,1979-09-12,1.78125
+806971,BAC,1979-09-13,1.8125
+806972,BAC,1979-09-14,1.796875
+806973,BAC,1979-09-17,1.796875
+806974,BAC,1979-09-18,1.796875
+806975,BAC,1979-09-19,1.765625
+806976,BAC,1979-09-20,1.78125
+806977,BAC,1979-09-21,1.78125
+806978,BAC,1979-09-24,1.78125
+806979,BAC,1979-09-25,1.765625
+806980,BAC,1979-09-26,1.765625
+806981,BAC,1979-09-27,1.765625
+806982,BAC,1979-09-28,1.796875
+806983,BAC,1979-10-01,1.765625
+806984,BAC,1979-10-02,1.75
+806985,BAC,1979-10-03,1.75
+806986,BAC,1979-10-04,1.75
+806987,BAC,1979-10-05,1.765625
+806988,BAC,1979-10-08,1.765625
+806989,BAC,1979-10-09,1.640625
+806990,BAC,1979-10-10,1.609375
+806991,BAC,1979-10-11,1.625
+806992,BAC,1979-10-12,1.59375
+806993,BAC,1979-10-15,1.609375
+806994,BAC,1979-10-16,1.59375
+806995,BAC,1979-10-17,1.609375
+806996,BAC,1979-10-18,1.609375
+806997,BAC,1979-10-19,1.5625
+806998,BAC,1979-10-22,1.5
+806999,BAC,1979-10-23,1.515625
+807000,BAC,1979-10-24,1.515625
+807001,BAC,1979-10-25,1.515625
+807002,BAC,1979-10-26,1.515625
+807003,BAC,1979-10-29,1.5
+807004,BAC,1979-10-30,1.53125
+807005,BAC,1979-10-31,1.46875
+807006,BAC,1979-11-01,1.484375
+807007,BAC,1979-11-02,1.484375
+807008,BAC,1979-11-05,1.484375
+807009,BAC,1979-11-06,1.453125
+807010,BAC,1979-11-07,1.421875
+807011,BAC,1979-11-08,1.453125
+807012,BAC,1979-11-09,1.5
+807013,BAC,1979-11-12,1.609375
+807014,BAC,1979-11-13,1.625
+807015,BAC,1979-11-14,1.640625
+807016,BAC,1979-11-15,1.65625
+807017,BAC,1979-11-16,1.640625
+807018,BAC,1979-11-19,1.671875
+807019,BAC,1979-11-20,1.671875
+807020,BAC,1979-11-21,1.671875
+807021,BAC,1979-11-23,1.6875
+807022,BAC,1979-11-26,1.75
+807023,BAC,1979-11-27,1.828125
+807024,BAC,1979-11-28,1.796875
+807025,BAC,1979-11-29,1.8125
+807026,BAC,1979-11-30,1.8125
+807027,BAC,1979-12-03,1.765625
+807028,BAC,1979-12-04,1.796875
+807029,BAC,1979-12-05,1.796875
+807030,BAC,1979-12-06,1.796875
+807031,BAC,1979-12-07,1.78125
+807032,BAC,1979-12-10,1.78125
+807033,BAC,1979-12-11,1.78125
+807034,BAC,1979-12-12,1.75
+807035,BAC,1979-12-13,1.75
+807036,BAC,1979-12-14,1.734375
+807037,BAC,1979-12-17,1.734375
+807038,BAC,1979-12-18,1.734375
+807039,BAC,1979-12-19,1.734375
+807040,BAC,1979-12-20,1.734375
+807041,BAC,1979-12-21,1.734375
+807042,BAC,1979-12-24,1.71875
+807043,BAC,1979-12-26,1.71875
+807044,BAC,1979-12-27,1.75
+807045,BAC,1979-12-28,1.71875
+807046,BAC,1979-12-31,1.703125
+807047,BAC,1980-01-02,1.6875
+807048,BAC,1980-01-03,1.671875
+807049,BAC,1980-01-04,1.671875
+807050,BAC,1980-01-07,1.6875
+807051,BAC,1980-01-08,1.671875
+807052,BAC,1980-01-09,1.75
+807053,BAC,1980-01-10,1.71875
+807054,BAC,1980-01-11,1.71875
+807055,BAC,1980-01-14,1.71875
+807056,BAC,1980-01-15,1.734375
+807057,BAC,1980-01-16,1.765625
+807058,BAC,1980-01-17,1.765625
+807059,BAC,1980-01-18,1.78125
+807060,BAC,1980-01-21,1.875
+807061,BAC,1980-01-22,1.890625
+807062,BAC,1980-01-23,1.875
+807063,BAC,1980-01-24,1.765625
+807064,BAC,1980-01-25,1.75
+807065,BAC,1980-01-28,1.75
+807066,BAC,1980-01-29,1.765625
+807067,BAC,1980-01-30,1.71875
+807068,BAC,1980-01-31,1.75
+807069,BAC,1980-02-01,1.6875
+807070,BAC,1980-02-04,1.671875
+807071,BAC,1980-02-05,1.65625
+807072,BAC,1980-02-06,1.640625
+807073,BAC,1980-02-07,1.703125
+807074,BAC,1980-02-08,1.6875
+807075,BAC,1980-02-11,1.640625
+807076,BAC,1980-02-12,1.6875
+807077,BAC,1980-02-13,1.65625
+807078,BAC,1980-02-14,1.65625
+807079,BAC,1980-02-15,1.5625
+807080,BAC,1980-02-19,1.59375
+807081,BAC,1980-02-20,1.625
+807082,BAC,1980-02-21,1.53125
+807083,BAC,1980-02-22,1.484375
+807084,BAC,1980-02-25,1.46875
+807085,BAC,1980-02-26,1.46875
+807086,BAC,1980-02-27,1.484375
+807087,BAC,1980-02-28,1.5
+807088,BAC,1980-02-29,1.53125
+807089,BAC,1980-03-03,1.5
+807090,BAC,1980-03-04,1.453125
+807091,BAC,1980-03-05,1.421875
+807092,BAC,1980-03-06,1.328125
+807093,BAC,1980-03-07,1.328125
+807094,BAC,1980-03-10,1.296875
+807095,BAC,1980-03-11,1.328125
+807096,BAC,1980-03-12,1.375
+807097,BAC,1980-03-13,1.4375
+807098,BAC,1980-03-14,1.40625
+807099,BAC,1980-03-17,1.40625
+807100,BAC,1980-03-18,1.390625
+807101,BAC,1980-03-19,1.4375
+807102,BAC,1980-03-20,1.4375
+807103,BAC,1980-03-21,1.4375
+807104,BAC,1980-03-24,1.375
+807105,BAC,1980-03-25,1.359375
+807106,BAC,1980-03-26,1.34375
+807107,BAC,1980-03-27,1.296875
+807108,BAC,1980-03-28,1.375
+807109,BAC,1980-03-31,1.421875
+807110,BAC,1980-04-01,1.46875
+807111,BAC,1980-04-02,1.515625
+807112,BAC,1980-04-03,1.53125
+807113,BAC,1980-04-07,1.53125
+807114,BAC,1980-04-08,1.53125
+807115,BAC,1980-04-09,1.5625
+807116,BAC,1980-04-10,1.625
+807117,BAC,1980-04-11,1.625
+807118,BAC,1980-04-14,1.625
+807119,BAC,1980-04-15,1.59375
+807120,BAC,1980-04-16,1.640625
+807121,BAC,1980-04-17,1.6875
+807122,BAC,1980-04-18,1.6875
+807123,BAC,1980-04-21,1.6875
+807124,BAC,1980-04-22,1.6875
+807125,BAC,1980-04-23,1.703125
+807126,BAC,1980-04-24,1.703125
+807127,BAC,1980-04-25,1.6875
+807128,BAC,1980-04-28,1.703125
+807129,BAC,1980-04-29,1.703125
+807130,BAC,1980-04-30,1.6875
+807131,BAC,1980-05-01,1.703125
+807132,BAC,1980-05-02,1.703125
+807133,BAC,1980-05-05,1.765625
+807134,BAC,1980-05-06,1.78125
+807135,BAC,1980-05-07,1.890625
+807136,BAC,1980-05-08,1.84375
+807137,BAC,1980-05-09,1.796875
+807138,BAC,1980-05-12,1.75
+807139,BAC,1980-05-13,1.75
+807140,BAC,1980-05-14,1.78125
+807141,BAC,1980-05-15,1.75
+807142,BAC,1980-05-16,1.75
+807143,BAC,1980-05-19,1.71875
+807144,BAC,1980-05-20,1.765625
+807145,BAC,1980-05-21,1.734375
+807146,BAC,1980-05-22,1.75
+807147,BAC,1980-05-23,1.765625
+807148,BAC,1980-05-27,1.765625
+807149,BAC,1980-05-28,1.765625
+807150,BAC,1980-05-29,1.765625
+807151,BAC,1980-05-30,1.796875
+807152,BAC,1980-06-02,1.78125
+807153,BAC,1980-06-03,1.765625
+807154,BAC,1980-06-04,1.765625
+807155,BAC,1980-06-05,1.8125
+807156,BAC,1980-06-06,1.8125
+807157,BAC,1980-06-09,1.84375
+807158,BAC,1980-06-10,1.8125
+807159,BAC,1980-06-11,1.8125
+807160,BAC,1980-06-12,1.78125
+807161,BAC,1980-06-13,1.796875
+807162,BAC,1980-06-16,1.828125
+807163,BAC,1980-06-17,1.84375
+807164,BAC,1980-06-18,1.765625
+807165,BAC,1980-06-19,1.734375
+807166,BAC,1980-06-20,1.71875
+807167,BAC,1980-06-23,1.75
+807168,BAC,1980-06-24,1.75
+807169,BAC,1980-06-25,1.75
+807170,BAC,1980-06-26,1.78125
+807171,BAC,1980-06-27,1.828125
+807172,BAC,1980-06-30,1.84375
+807173,BAC,1980-07-01,1.84375
+807174,BAC,1980-07-02,1.921875
+807175,BAC,1980-07-03,1.921875
+807176,BAC,1980-07-07,1.953125
+807177,BAC,1980-07-08,2.0
+807178,BAC,1980-07-09,1.984375
+807179,BAC,1980-07-10,1.953125
+807180,BAC,1980-07-11,2.0
+807181,BAC,1980-07-14,1.984375
+807182,BAC,1980-07-15,2.0
+807183,BAC,1980-07-16,2.03125
+807184,BAC,1980-07-17,2.015625
+807185,BAC,1980-07-18,2.0625
+807186,BAC,1980-07-21,2.0
+807187,BAC,1980-07-22,1.984375
+807188,BAC,1980-07-23,1.953125
+807189,BAC,1980-07-24,1.875
+807190,BAC,1980-07-25,1.890625
+807191,BAC,1980-07-28,1.9375
+807192,BAC,1980-07-29,2.0
+807193,BAC,1980-07-30,2.03125
+807194,BAC,1980-07-31,1.9375
+807195,BAC,1980-08-01,1.96875
+807196,BAC,1980-08-04,2.015625
+807197,BAC,1980-08-05,2.0
+807198,BAC,1980-08-06,1.984375
+807199,BAC,1980-08-07,2.03125
+807200,BAC,1980-08-08,1.984375
+807201,BAC,1980-08-11,2.015625
+807202,BAC,1980-08-12,1.984375
+807203,BAC,1980-08-13,1.921875
+807204,BAC,1980-08-14,1.953125
+807205,BAC,1980-08-15,1.984375
+807206,BAC,1980-08-18,1.9375
+807207,BAC,1980-08-19,1.90625
+807208,BAC,1980-08-20,1.90625
+807209,BAC,1980-08-21,1.890625
+807210,BAC,1980-08-22,1.890625
+807211,BAC,1980-08-25,1.890625
+807212,BAC,1980-08-26,1.90625
+807213,BAC,1980-08-27,1.90625
+807214,BAC,1980-08-28,1.90625
+807215,BAC,1980-08-29,1.890625
+807216,BAC,1980-09-02,1.90625
+807217,BAC,1980-09-03,1.9375
+807218,BAC,1980-09-04,1.953125
+807219,BAC,1980-09-05,1.9375
+807220,BAC,1980-09-08,1.90625
+807221,BAC,1980-09-09,1.921875
+807222,BAC,1980-09-10,1.9375
+807223,BAC,1980-09-11,1.9375
+807224,BAC,1980-09-12,1.921875
+807225,BAC,1980-09-15,1.84375
+807226,BAC,1980-09-16,1.84375
+807227,BAC,1980-09-17,1.859375
+807228,BAC,1980-09-18,1.859375
+807229,BAC,1980-09-19,1.8125
+807230,BAC,1980-09-22,1.796875
+807231,BAC,1980-09-23,1.78125
+807232,BAC,1980-09-24,1.78125
+807233,BAC,1980-09-25,1.78125
+807234,BAC,1980-09-26,1.71875
+807235,BAC,1980-09-29,1.671875
+807236,BAC,1980-09-30,1.65625
+807237,BAC,1980-10-01,1.625
+807238,BAC,1980-10-02,1.640625
+807239,BAC,1980-10-03,1.640625
+807240,BAC,1980-10-06,1.65625
+807241,BAC,1980-10-07,1.640625
+807242,BAC,1980-10-08,1.671875
+807243,BAC,1980-10-09,1.671875
+807244,BAC,1980-10-10,1.671875
+807245,BAC,1980-10-13,1.671875
+807246,BAC,1980-10-14,1.65625
+807247,BAC,1980-10-15,1.671875
+807248,BAC,1980-10-16,1.640625
+807249,BAC,1980-10-17,1.625
+807250,BAC,1980-10-20,1.640625
+807251,BAC,1980-10-21,1.625
+807252,BAC,1980-10-22,1.609375
+807253,BAC,1980-10-23,1.65625
+807254,BAC,1980-10-24,1.640625
+807255,BAC,1980-10-27,1.625
+807256,BAC,1980-10-28,1.640625
+807257,BAC,1980-10-29,1.65625
+807258,BAC,1980-10-30,1.640625
+807259,BAC,1980-10-31,1.640625
+807260,BAC,1980-11-03,1.65625
+807261,BAC,1980-11-05,1.6875
+807262,BAC,1980-11-06,1.625
+807263,BAC,1980-11-07,1.59375
+807264,BAC,1980-11-10,1.578125
+807265,BAC,1980-11-11,1.625
+807266,BAC,1980-11-12,1.6875
+807267,BAC,1980-11-13,1.671875
+807268,BAC,1980-11-14,1.609375
+807269,BAC,1980-11-17,1.640625
+807270,BAC,1980-11-18,1.609375
+807271,BAC,1980-11-19,1.609375
+807272,BAC,1980-11-20,1.609375
+807273,BAC,1980-11-21,1.609375
+807274,BAC,1980-11-24,1.640625
+807275,BAC,1980-11-25,1.65625
+807276,BAC,1980-11-26,1.640625
+807277,BAC,1980-11-28,1.640625
+807278,BAC,1980-12-01,1.609375
+807279,BAC,1980-12-02,1.625
+807280,BAC,1980-12-03,1.578125
+807281,BAC,1980-12-04,1.59375
+807282,BAC,1980-12-05,1.578125
+807283,BAC,1980-12-08,1.5625
+807284,BAC,1980-12-09,1.546875
+807285,BAC,1980-12-10,1.546875
+807286,BAC,1980-12-11,1.546875
+807287,BAC,1980-12-12,1.5625
+807288,BAC,1980-12-15,1.5625
+807289,BAC,1980-12-16,1.5625
+807290,BAC,1980-12-17,1.59375
+807291,BAC,1980-12-18,1.6875
+807292,BAC,1980-12-19,1.671875
+807293,BAC,1980-12-22,1.6875
+807294,BAC,1980-12-23,1.734375
+807295,BAC,1980-12-24,1.71875
+807296,BAC,1980-12-26,1.71875
+807297,BAC,1980-12-29,1.6875
+807298,BAC,1980-12-30,1.671875
+807299,BAC,1980-12-31,1.6875
+807300,BAC,1981-01-02,1.6875
+807301,BAC,1981-01-05,1.78125
+807302,BAC,1981-01-06,1.78125
+807303,BAC,1981-01-07,1.765625
+807304,BAC,1981-01-08,1.734375
+807305,BAC,1981-01-09,1.734375
+807306,BAC,1981-01-12,1.703125
+807307,BAC,1981-01-13,1.6875
+807308,BAC,1981-01-14,1.6875
+807309,BAC,1981-01-15,1.65625
+807310,BAC,1981-01-16,1.6875
+807311,BAC,1981-01-19,1.703125
+807312,BAC,1981-01-20,1.6875
+807313,BAC,1981-01-21,1.703125
+807314,BAC,1981-01-22,1.703125
+807315,BAC,1981-01-23,1.6875
+807316,BAC,1981-01-26,1.6875
+807317,BAC,1981-01-27,1.65625
+807318,BAC,1981-01-28,1.6875
+807319,BAC,1981-01-29,1.671875
+807320,BAC,1981-01-30,1.6875
+807321,BAC,1981-02-02,1.671875
+807322,BAC,1981-02-03,1.6875
+807323,BAC,1981-02-04,1.71875
+807324,BAC,1981-02-05,1.75
+807325,BAC,1981-02-06,1.796875
+807326,BAC,1981-02-09,1.78125
+807327,BAC,1981-02-10,1.828125
+807328,BAC,1981-02-11,1.859375
+807329,BAC,1981-02-12,1.84375
+807330,BAC,1981-02-13,1.8125
+807331,BAC,1981-02-17,1.78125
+807332,BAC,1981-02-18,1.765625
+807333,BAC,1981-02-19,1.765625
+807334,BAC,1981-02-20,1.8125
+807335,BAC,1981-02-23,1.84375
+807336,BAC,1981-02-24,1.859375
+807337,BAC,1981-02-25,1.84375
+807338,BAC,1981-02-26,1.84375
+807339,BAC,1981-02-27,1.859375
+807340,BAC,1981-03-02,1.828125
+807341,BAC,1981-03-03,1.828125
+807342,BAC,1981-03-04,1.90625
+807343,BAC,1981-03-05,1.90625
+807344,BAC,1981-03-06,1.890625
+807345,BAC,1981-03-09,1.84375
+807346,BAC,1981-03-10,1.859375
+807347,BAC,1981-03-11,1.875
+807348,BAC,1981-03-12,1.875
+807349,BAC,1981-03-13,1.90625
+807350,BAC,1981-03-16,1.90625
+807351,BAC,1981-03-17,1.9375
+807352,BAC,1981-03-18,1.953125
+807353,BAC,1981-03-19,1.96875
+807354,BAC,1981-03-20,1.984375
+807355,BAC,1981-03-23,2.03125
+807356,BAC,1981-03-24,2.0625
+807357,BAC,1981-03-25,2.078125
+807358,BAC,1981-03-26,2.078125
+807359,BAC,1981-03-27,2.046875
+807360,BAC,1981-03-30,2.015625
+807361,BAC,1981-03-31,2.0625
+807362,BAC,1981-04-01,2.046875
+807363,BAC,1981-04-02,2.03125
+807364,BAC,1981-04-03,2.046875
+807365,BAC,1981-04-06,2.03125
+807366,BAC,1981-04-07,2.03125
+807367,BAC,1981-04-08,2.0
+807368,BAC,1981-04-09,2.03125
+807369,BAC,1981-04-10,2.015625
+807370,BAC,1981-04-13,1.984375
+807371,BAC,1981-04-14,1.984375
+807372,BAC,1981-04-15,2.015625
+807373,BAC,1981-04-16,2.046875
+807374,BAC,1981-04-20,2.0
+807375,BAC,1981-04-21,2.015625
+807376,BAC,1981-04-22,2.0
+807377,BAC,1981-04-23,2.015625
+807378,BAC,1981-04-24,2.015625
+807379,BAC,1981-04-27,2.015625
+807380,BAC,1981-04-28,2.015625
+807381,BAC,1981-04-29,2.015625
+807382,BAC,1981-04-30,2.03125
+807383,BAC,1981-05-01,2.03125
+807384,BAC,1981-05-04,1.96875
+807385,BAC,1981-05-05,1.9375
+807386,BAC,1981-05-06,1.953125
+807387,BAC,1981-05-07,1.9375
+807388,BAC,1981-05-08,1.9375
+807389,BAC,1981-05-11,1.953125
+807390,BAC,1981-05-12,1.90625
+807391,BAC,1981-05-13,1.875
+807392,BAC,1981-05-14,1.890625
+807393,BAC,1981-05-15,1.875
+807394,BAC,1981-05-18,1.890625
+807395,BAC,1981-05-19,1.90625
+807396,BAC,1981-05-20,1.90625
+807397,BAC,1981-05-21,1.96875
+807398,BAC,1981-05-22,1.953125
+807399,BAC,1981-05-26,1.984375
+807400,BAC,1981-05-27,1.9375
+807401,BAC,1981-05-28,1.921875
+807402,BAC,1981-05-29,1.90625
+807403,BAC,1981-06-01,1.890625
+807404,BAC,1981-06-02,1.890625
+807405,BAC,1981-06-03,1.890625
+807406,BAC,1981-06-04,1.890625
+807407,BAC,1981-06-05,1.921875
+807408,BAC,1981-06-08,1.875
+807409,BAC,1981-06-09,1.859375
+807410,BAC,1981-06-10,1.828125
+807411,BAC,1981-06-11,1.9375
+807412,BAC,1981-06-12,1.96875
+807413,BAC,1981-06-15,2.03125
+807414,BAC,1981-06-16,2.0625
+807415,BAC,1981-06-17,2.09375
+807416,BAC,1981-06-18,2.109375
+807417,BAC,1981-06-19,2.078125
+807418,BAC,1981-06-22,2.140625
+807419,BAC,1981-06-23,2.234375
+807420,BAC,1981-06-24,2.171875
+807421,BAC,1981-06-25,2.140625
+807422,BAC,1981-06-26,2.078125
+807423,BAC,1981-06-29,2.0625
+807424,BAC,1981-06-30,2.046875
+807425,BAC,1981-07-01,2.015625
+807426,BAC,1981-07-02,1.984375
+807427,BAC,1981-07-06,1.984375
+807428,BAC,1981-07-07,1.96875
+807429,BAC,1981-07-08,1.9375
+807430,BAC,1981-07-09,1.953125
+807431,BAC,1981-07-10,1.953125
+807432,BAC,1981-07-13,1.9375
+807433,BAC,1981-07-14,1.90625
+807434,BAC,1981-07-15,1.90625
+807435,BAC,1981-07-16,1.90625
+807436,BAC,1981-07-17,1.875
+807437,BAC,1981-07-20,1.859375
+807438,BAC,1981-07-21,1.859375
+807439,BAC,1981-07-22,1.796875
+807440,BAC,1981-07-23,1.75
+807441,BAC,1981-07-24,1.8125
+807442,BAC,1981-07-27,1.859375
+807443,BAC,1981-07-28,1.828125
+807444,BAC,1981-07-29,1.796875
+807445,BAC,1981-07-30,1.8125
+807446,BAC,1981-07-31,1.8125
+807447,BAC,1981-08-03,1.765625
+807448,BAC,1981-08-04,1.734375
+807449,BAC,1981-08-05,1.734375
+807450,BAC,1981-08-06,1.75
+807451,BAC,1981-08-07,1.765625
+807452,BAC,1981-08-10,1.78125
+807453,BAC,1981-08-11,1.8125
+807454,BAC,1981-08-12,1.84375
+807455,BAC,1981-08-13,1.84375
+807456,BAC,1981-08-14,1.8125
+807457,BAC,1981-08-17,1.8125
+807458,BAC,1981-08-18,1.78125
+807459,BAC,1981-08-19,1.78125
+807460,BAC,1981-08-20,1.75
+807461,BAC,1981-08-21,1.75
+807462,BAC,1981-08-24,1.734375
+807463,BAC,1981-08-25,1.703125
+807464,BAC,1981-08-26,1.671875
+807465,BAC,1981-08-27,1.6875
+807466,BAC,1981-08-28,1.6875
+807467,BAC,1981-08-31,1.6875
+807468,BAC,1981-09-01,1.671875
+807469,BAC,1981-09-02,1.75
+807470,BAC,1981-09-03,1.71875
+807471,BAC,1981-09-04,1.71875
+807472,BAC,1981-09-08,1.671875
+807473,BAC,1981-09-09,1.6875
+807474,BAC,1981-09-10,1.703125
+807475,BAC,1981-09-11,1.796875
+807476,BAC,1981-09-14,1.8125
+807477,BAC,1981-09-15,1.828125
+807478,BAC,1981-09-16,1.8125
+807479,BAC,1981-09-17,1.8125
+807480,BAC,1981-09-18,1.8125
+807481,BAC,1981-09-21,1.78125
+807482,BAC,1981-09-22,1.734375
+807483,BAC,1981-09-23,1.703125
+807484,BAC,1981-09-24,1.6875
+807485,BAC,1981-09-25,1.671875
+807486,BAC,1981-09-28,1.65625
+807487,BAC,1981-09-29,1.6875
+807488,BAC,1981-09-30,1.6875
+807489,BAC,1981-10-01,1.71875
+807490,BAC,1981-10-02,1.796875
+807491,BAC,1981-10-05,1.765625
+807492,BAC,1981-10-06,1.75
+807493,BAC,1981-10-07,1.734375
+807494,BAC,1981-10-08,1.75
+807495,BAC,1981-10-09,1.765625
+807496,BAC,1981-10-12,1.75
+807497,BAC,1981-10-13,1.78125
+807498,BAC,1981-10-14,1.765625
+807499,BAC,1981-10-15,1.75
+807500,BAC,1981-10-16,1.734375
+807501,BAC,1981-10-19,1.765625
+807502,BAC,1981-10-20,1.796875
+807503,BAC,1981-10-21,1.828125
+807504,BAC,1981-10-22,1.8125
+807505,BAC,1981-10-23,1.78125
+807506,BAC,1981-10-26,1.78125
+807507,BAC,1981-10-27,1.765625
+807508,BAC,1981-10-28,1.78125
+807509,BAC,1981-10-29,1.765625
+807510,BAC,1981-10-30,1.796875
+807511,BAC,1981-11-02,1.828125
+807512,BAC,1981-11-03,1.890625
+807513,BAC,1981-11-04,1.90625
+807514,BAC,1981-11-05,1.921875
+807515,BAC,1981-11-06,1.90625
+807516,BAC,1981-11-09,1.921875
+807517,BAC,1981-11-10,1.96875
+807518,BAC,1981-11-11,1.953125
+807519,BAC,1981-11-12,1.984375
+807520,BAC,1981-11-13,1.984375
+807521,BAC,1981-11-16,1.96875
+807522,BAC,1981-11-17,1.953125
+807523,BAC,1981-11-18,1.96875
+807524,BAC,1981-11-19,1.953125
+807525,BAC,1981-11-20,1.9375
+807526,BAC,1981-11-23,1.9375
+807527,BAC,1981-11-24,1.9375
+807528,BAC,1981-11-25,1.921875
+807529,BAC,1981-11-27,1.9375
+807530,BAC,1981-11-30,1.90625
+807531,BAC,1981-12-01,1.9375
+807532,BAC,1981-12-02,1.90625
+807533,BAC,1981-12-03,1.953125
+807534,BAC,1981-12-04,1.9375
+807535,BAC,1981-12-07,1.953125
+807536,BAC,1981-12-08,1.921875
+807537,BAC,1981-12-09,1.921875
+807538,BAC,1981-12-10,2.0
+807539,BAC,1981-12-11,1.953125
+807540,BAC,1981-12-14,1.921875
+807541,BAC,1981-12-15,1.921875
+807542,BAC,1981-12-16,1.90625
+807543,BAC,1981-12-17,1.90625
+807544,BAC,1981-12-18,1.890625
+807545,BAC,1981-12-21,1.890625
+807546,BAC,1981-12-22,1.90625
+807547,BAC,1981-12-23,1.875
+807548,BAC,1981-12-24,1.875
+807549,BAC,1981-12-28,1.875
+807550,BAC,1981-12-29,1.859375
+807551,BAC,1981-12-30,1.859375
+807552,BAC,1981-12-31,1.859375
+807553,BAC,1982-01-04,1.90625
+807554,BAC,1982-01-05,1.859375
+807555,BAC,1982-01-06,1.84375
+807556,BAC,1982-01-07,1.84375
+807557,BAC,1982-01-08,1.84375
+807558,BAC,1982-01-11,1.84375
+807559,BAC,1982-01-12,1.828125
+807560,BAC,1982-01-13,1.796875
+807561,BAC,1982-01-14,1.78125
+807562,BAC,1982-01-15,1.78125
+807563,BAC,1982-01-18,1.8125
+807564,BAC,1982-01-19,1.828125
+807565,BAC,1982-01-20,1.8125
+807566,BAC,1982-01-21,1.8125
+807567,BAC,1982-01-22,1.828125
+807568,BAC,1982-01-25,1.8125
+807569,BAC,1982-01-26,1.828125
+807570,BAC,1982-01-27,1.828125
+807571,BAC,1982-01-28,1.84375
+807572,BAC,1982-01-29,1.875
+807573,BAC,1982-02-01,1.890625
+807574,BAC,1982-02-02,1.859375
+807575,BAC,1982-02-03,1.859375
+807576,BAC,1982-02-04,1.875
+807577,BAC,1982-02-05,1.875
+807578,BAC,1982-02-08,1.875
+807579,BAC,1982-02-09,1.890625
+807580,BAC,1982-02-10,1.875
+807581,BAC,1982-02-11,1.90625
+807582,BAC,1982-02-12,1.875
+807583,BAC,1982-02-16,1.828125
+807584,BAC,1982-02-17,1.828125
+807585,BAC,1982-02-18,1.796875
+807586,BAC,1982-02-19,1.765625
+807587,BAC,1982-02-22,1.796875
+807588,BAC,1982-02-23,1.75
+807589,BAC,1982-02-24,1.765625
+807590,BAC,1982-02-25,1.796875
+807591,BAC,1982-02-26,1.828125
+807592,BAC,1982-03-01,1.78125
+807593,BAC,1982-03-02,1.796875
+807594,BAC,1982-03-03,1.734375
+807595,BAC,1982-03-04,1.6875
+807596,BAC,1982-03-05,1.703125
+807597,BAC,1982-03-08,1.71875
+807598,BAC,1982-03-09,1.71875
+807599,BAC,1982-03-10,1.71875
+807600,BAC,1982-03-11,1.71875
+807601,BAC,1982-03-12,1.6875
+807602,BAC,1982-03-15,1.703125
+807603,BAC,1982-03-16,1.703125
+807604,BAC,1982-03-17,1.703125
+807605,BAC,1982-03-18,1.703125
+807606,BAC,1982-03-19,1.71875
+807607,BAC,1982-03-22,1.71875
+807608,BAC,1982-03-23,1.734375
+807609,BAC,1982-03-24,1.765625
+807610,BAC,1982-03-25,1.75
+807611,BAC,1982-03-26,1.75
+807612,BAC,1982-03-29,1.75
+807613,BAC,1982-03-30,1.734375
+807614,BAC,1982-03-31,1.71875
+807615,BAC,1982-04-01,1.75
+807616,BAC,1982-04-02,1.734375
+807617,BAC,1982-04-05,1.734375
+807618,BAC,1982-04-06,1.703125
+807619,BAC,1982-04-07,1.703125
+807620,BAC,1982-04-08,1.734375
+807621,BAC,1982-04-12,1.703125
+807622,BAC,1982-04-13,1.734375
+807623,BAC,1982-04-14,1.703125
+807624,BAC,1982-04-15,1.71875
+807625,BAC,1982-04-16,1.703125
+807626,BAC,1982-04-19,1.71875
+807627,BAC,1982-04-20,1.671875
+807628,BAC,1982-04-21,1.6875
+807629,BAC,1982-04-22,1.6875
+807630,BAC,1982-04-23,1.703125
+807631,BAC,1982-04-26,1.703125
+807632,BAC,1982-04-27,1.734375
+807633,BAC,1982-04-28,1.71875
+807634,BAC,1982-04-29,1.734375
+807635,BAC,1982-04-30,1.765625
+807636,BAC,1982-05-03,1.765625
+807637,BAC,1982-05-04,1.75
+807638,BAC,1982-05-05,1.75
+807639,BAC,1982-05-06,1.734375
+807640,BAC,1982-05-07,1.734375
+807641,BAC,1982-05-10,1.734375
+807642,BAC,1982-05-11,1.75
+807643,BAC,1982-05-12,1.734375
+807644,BAC,1982-05-13,1.71875
+807645,BAC,1982-05-14,1.703125
+807646,BAC,1982-05-17,1.671875
+807647,BAC,1982-05-18,1.6875
+807648,BAC,1982-05-19,1.703125
+807649,BAC,1982-05-20,1.734375
+807650,BAC,1982-05-21,1.71875
+807651,BAC,1982-05-24,1.71875
+807652,BAC,1982-05-25,1.71875
+807653,BAC,1982-05-26,1.703125
+807654,BAC,1982-05-27,1.6875
+807655,BAC,1982-05-28,1.65625
+807656,BAC,1982-06-01,1.671875
+807657,BAC,1982-06-02,1.65625
+807658,BAC,1982-06-03,1.625
+807659,BAC,1982-06-04,1.625
+807660,BAC,1982-06-07,1.609375
+807661,BAC,1982-06-08,1.609375
+807662,BAC,1982-06-09,1.59375
+807663,BAC,1982-06-10,1.609375
+807664,BAC,1982-06-11,1.65625
+807665,BAC,1982-06-14,1.625
+807666,BAC,1982-06-15,1.640625
+807667,BAC,1982-06-16,1.609375
+807668,BAC,1982-06-17,1.609375
+807669,BAC,1982-06-18,1.59375
+807670,BAC,1982-06-21,1.59375
+807671,BAC,1982-06-22,1.609375
+807672,BAC,1982-06-23,1.625
+807673,BAC,1982-06-24,1.609375
+807674,BAC,1982-06-25,1.59375
+807675,BAC,1982-06-28,1.578125
+807676,BAC,1982-06-29,1.59375
+807677,BAC,1982-06-30,1.59375
+807678,BAC,1982-07-01,1.59375
+807679,BAC,1982-07-02,1.578125
+807680,BAC,1982-07-06,1.578125
+807681,BAC,1982-07-07,1.59375
+807682,BAC,1982-07-08,1.5625
+807683,BAC,1982-07-09,1.5625
+807684,BAC,1982-07-12,1.5625
+807685,BAC,1982-07-13,1.5625
+807686,BAC,1982-07-14,1.5625
+807687,BAC,1982-07-15,1.5625
+807688,BAC,1982-07-16,1.5625
+807689,BAC,1982-07-19,1.5625
+807690,BAC,1982-07-20,1.5625
+807691,BAC,1982-07-21,1.5625
+807692,BAC,1982-07-22,1.53125
+807693,BAC,1982-07-23,1.53125
+807694,BAC,1982-07-26,1.546875
+807695,BAC,1982-07-27,1.546875
+807696,BAC,1982-07-28,1.53125
+807697,BAC,1982-07-29,1.5
+807698,BAC,1982-07-30,1.5
+807699,BAC,1982-08-02,1.515625
+807700,BAC,1982-08-03,1.5625
+807701,BAC,1982-08-04,1.515625
+807702,BAC,1982-08-05,1.515625
+807703,BAC,1982-08-06,1.5
+807704,BAC,1982-08-09,1.484375
+807705,BAC,1982-08-10,1.5
+807706,BAC,1982-08-11,1.484375
+807707,BAC,1982-08-12,1.484375
+807708,BAC,1982-08-13,1.5
+807709,BAC,1982-08-16,1.5
+807710,BAC,1982-08-17,1.515625
+807711,BAC,1982-08-18,1.5625
+807712,BAC,1982-08-19,1.5625
+807713,BAC,1982-08-20,1.5625
+807714,BAC,1982-08-23,1.625
+807715,BAC,1982-08-24,1.609375
+807716,BAC,1982-08-25,1.59375
+807717,BAC,1982-08-26,1.703125
+807718,BAC,1982-08-27,1.6875
+807719,BAC,1982-08-30,1.65625
+807720,BAC,1982-08-31,1.65625
+807721,BAC,1982-09-01,1.65625
+807722,BAC,1982-09-02,1.640625
+807723,BAC,1982-09-03,1.625
+807724,BAC,1982-09-07,1.578125
+807725,BAC,1982-09-08,1.578125
+807726,BAC,1982-09-09,1.59375
+807727,BAC,1982-09-10,1.625
+807728,BAC,1982-09-13,1.625
+807729,BAC,1982-09-14,1.640625
+807730,BAC,1982-09-15,1.6875
+807731,BAC,1982-09-16,1.75
+807732,BAC,1982-09-17,1.734375
+807733,BAC,1982-09-20,1.75
+807734,BAC,1982-09-21,1.765625
+807735,BAC,1982-09-22,1.78125
+807736,BAC,1982-09-23,1.8125
+807737,BAC,1982-09-24,1.8125
+807738,BAC,1982-09-27,1.8125
+807739,BAC,1982-09-28,1.828125
+807740,BAC,1982-09-29,1.859375
+807741,BAC,1982-09-30,1.84375
+807742,BAC,1982-10-01,1.875
+807743,BAC,1982-10-04,1.875
+807744,BAC,1982-10-05,1.890625
+807745,BAC,1982-10-06,1.953125
+807746,BAC,1982-10-07,2.046875
+807747,BAC,1982-10-08,2.0625
+807748,BAC,1982-10-11,2.171875
+807749,BAC,1982-10-12,2.140625
+807750,BAC,1982-10-13,2.171875
+807751,BAC,1982-10-14,2.15625
+807752,BAC,1982-10-15,2.140625
+807753,BAC,1982-10-18,2.1875
+807754,BAC,1982-10-19,2.265625
+807755,BAC,1982-10-20,2.328125
+807756,BAC,1982-10-21,2.390625
+807757,BAC,1982-10-22,2.46875
+807758,BAC,1982-10-25,2.375
+807759,BAC,1982-10-26,2.390625
+807760,BAC,1982-10-27,2.484375
+807761,BAC,1982-10-28,2.46875
+807762,BAC,1982-10-29,2.4375
+807763,BAC,1982-11-01,2.484375
+807764,BAC,1982-11-02,2.5
+807765,BAC,1982-11-03,2.546875
+807766,BAC,1982-11-04,2.53125
+807767,BAC,1982-11-05,2.53125
+807768,BAC,1982-11-08,2.5
+807769,BAC,1982-11-09,2.453125
+807770,BAC,1982-11-10,2.453125
+807771,BAC,1982-11-11,2.4375
+807772,BAC,1982-11-12,2.421875
+807773,BAC,1982-11-15,2.375
+807774,BAC,1982-11-16,2.328125
+807775,BAC,1982-11-17,2.375
+807776,BAC,1982-11-18,2.375
+807777,BAC,1982-11-19,2.3125
+807778,BAC,1982-11-22,2.28125
+807779,BAC,1982-11-23,2.296875
+807780,BAC,1982-11-24,2.296875
+807781,BAC,1982-11-26,2.359375
+807782,BAC,1982-11-29,2.3125
+807783,BAC,1982-11-30,2.3125
+807784,BAC,1982-12-01,2.34375
+807785,BAC,1982-12-02,2.34375
+807786,BAC,1982-12-03,2.390625
+807787,BAC,1982-12-06,2.453125
+807788,BAC,1982-12-07,2.5
+807789,BAC,1982-12-08,2.453125
+807790,BAC,1982-12-09,2.46875
+807791,BAC,1982-12-10,2.390625
+807792,BAC,1982-12-13,2.421875
+807793,BAC,1982-12-14,2.359375
+807794,BAC,1982-12-15,2.21875
+807795,BAC,1982-12-16,2.28125
+807796,BAC,1982-12-17,2.328125
+807797,BAC,1982-12-20,2.328125
+807798,BAC,1982-12-21,2.359375
+807799,BAC,1982-12-22,2.4375
+807800,BAC,1982-12-23,2.46875
+807801,BAC,1982-12-27,2.453125
+807802,BAC,1982-12-28,2.4375
+807803,BAC,1982-12-29,2.4375
+807804,BAC,1982-12-30,2.421875
+807805,BAC,1982-12-31,2.34375
+807806,BAC,1983-01-03,2.375
+807807,BAC,1983-01-04,2.40625
+807808,BAC,1983-01-05,2.4375
+807809,BAC,1983-01-06,2.390625
+807810,BAC,1983-01-07,2.390625
+807811,BAC,1983-01-10,2.40625
+807812,BAC,1983-01-11,2.40625
+807813,BAC,1983-01-12,2.40625
+807814,BAC,1983-01-13,2.40625
+807815,BAC,1983-01-14,2.4375
+807816,BAC,1983-01-17,2.421875
+807817,BAC,1983-01-18,2.4375
+807818,BAC,1983-01-19,2.421875
+807819,BAC,1983-01-20,2.40625
+807820,BAC,1983-01-21,2.375
+807821,BAC,1983-01-24,2.34375
+807822,BAC,1983-01-25,2.375
+807823,BAC,1983-01-26,2.375
+807824,BAC,1983-01-27,2.40625
+807825,BAC,1983-01-28,2.40625
+807826,BAC,1983-01-31,2.4375
+807827,BAC,1983-02-01,2.453125
+807828,BAC,1983-02-02,2.484375
+807829,BAC,1983-02-03,2.515625
+807830,BAC,1983-02-04,2.484375
+807831,BAC,1983-02-07,2.515625
+807832,BAC,1983-02-08,2.5
+807833,BAC,1983-02-09,2.484375
+807834,BAC,1983-02-10,2.46875
+807835,BAC,1983-02-11,2.5
+807836,BAC,1983-02-14,2.5625
+807837,BAC,1983-02-15,2.8125
+807838,BAC,1983-02-16,2.796875
+807839,BAC,1983-02-17,2.859375
+807840,BAC,1983-02-18,2.90625
+807841,BAC,1983-02-22,2.8125
+807842,BAC,1983-02-23,2.796875
+807843,BAC,1983-02-24,2.765625
+807844,BAC,1983-02-25,2.75
+807845,BAC,1983-02-28,2.71875
+807846,BAC,1983-03-01,2.703125
+807847,BAC,1983-03-02,2.71875
+807848,BAC,1983-03-03,2.71875
+807849,BAC,1983-03-04,2.765625
+807850,BAC,1983-03-07,2.765625
+807851,BAC,1983-03-08,2.75
+807852,BAC,1983-03-09,2.734375
+807853,BAC,1983-03-10,2.765625
+807854,BAC,1983-03-11,2.765625
+807855,BAC,1983-03-14,2.75
+807856,BAC,1983-03-15,2.734375
+807857,BAC,1983-03-16,2.6875
+807858,BAC,1983-03-17,2.703125
+807859,BAC,1983-03-18,2.71875
+807860,BAC,1983-03-21,2.734375
+807861,BAC,1983-03-22,2.71875
+807862,BAC,1983-03-23,2.734375
+807863,BAC,1983-03-24,2.765625
+807864,BAC,1983-03-25,2.765625
+807865,BAC,1983-03-28,2.78125
+807866,BAC,1983-03-29,2.78125
+807867,BAC,1983-03-30,2.890625
+807868,BAC,1983-03-31,2.9375
+807869,BAC,1983-04-04,2.90625
+807870,BAC,1983-04-05,2.90625
+807871,BAC,1983-04-06,2.9375
+807872,BAC,1983-04-07,2.984375
+807873,BAC,1983-04-08,3.0625
+807874,BAC,1983-04-11,3.171875
+807875,BAC,1983-04-12,3.28125
+807876,BAC,1983-04-13,3.296875
+807877,BAC,1983-04-14,3.375
+807878,BAC,1983-04-15,3.390625
+807879,BAC,1983-04-18,3.4375
+807880,BAC,1983-04-19,3.390625
+807881,BAC,1983-04-20,3.328125
+807882,BAC,1983-04-21,3.40625
+807883,BAC,1983-04-22,3.359375
+807884,BAC,1983-04-25,3.375
+807885,BAC,1983-04-26,3.359375
+807886,BAC,1983-04-27,3.28125
+807887,BAC,1983-04-28,3.34375
+807888,BAC,1983-04-29,3.25
+807889,BAC,1983-05-02,3.21875
+807890,BAC,1983-05-03,3.21875
+807891,BAC,1983-05-04,3.15625
+807892,BAC,1983-05-05,3.125
+807893,BAC,1983-05-06,3.1875
+807894,BAC,1983-05-09,3.296875
+807895,BAC,1983-05-10,3.375
+807896,BAC,1983-05-11,3.359375
+807897,BAC,1983-05-12,3.390625
+807898,BAC,1983-05-13,3.375
+807899,BAC,1983-05-16,3.3125
+807900,BAC,1983-05-17,3.3125
+807901,BAC,1983-05-18,3.328125
+807902,BAC,1983-05-19,3.3125
+807903,BAC,1983-05-20,3.296875
+807904,BAC,1983-05-23,3.25
+807905,BAC,1983-05-24,3.28125
+807906,BAC,1983-05-25,3.28125
+807907,BAC,1983-05-26,3.3125
+807908,BAC,1983-05-27,3.359375
+807909,BAC,1983-05-31,3.28125
+807910,BAC,1983-06-01,3.40625
+807911,BAC,1983-06-02,3.34375
+807912,BAC,1983-06-03,3.46875
+807913,BAC,1983-06-06,3.6875
+807914,BAC,1983-06-07,3.625
+807915,BAC,1983-06-08,3.59375
+807916,BAC,1983-06-09,3.515625
+807917,BAC,1983-06-10,3.53125
+807918,BAC,1983-06-13,3.5625
+807919,BAC,1983-06-14,3.515625
+807920,BAC,1983-06-15,3.546875
+807921,BAC,1983-06-16,3.546875
+807922,BAC,1983-06-17,3.484375
+807923,BAC,1983-06-20,3.5
+807924,BAC,1983-06-21,3.40625
+807925,BAC,1983-06-22,3.421875
+807926,BAC,1983-06-23,3.34375
+807927,BAC,1983-06-24,3.34375
+807928,BAC,1983-06-27,3.296875
+807929,BAC,1983-06-28,3.203125
+807930,BAC,1983-06-29,3.21875
+807931,BAC,1983-06-30,3.28125
+807932,BAC,1983-07-01,3.375
+807933,BAC,1983-07-05,3.34375
+807934,BAC,1983-07-06,3.375
+807935,BAC,1983-07-07,3.359375
+807936,BAC,1983-07-08,3.359375
+807937,BAC,1983-07-11,3.484375
+807938,BAC,1983-07-12,3.375
+807939,BAC,1983-07-13,3.328125
+807940,BAC,1983-07-14,3.359375
+807941,BAC,1983-07-15,3.328125
+807942,BAC,1983-07-18,3.328125
+807943,BAC,1983-07-19,3.3125
+807944,BAC,1983-07-20,3.3125
+807945,BAC,1983-07-21,3.265625
+807946,BAC,1983-07-22,3.28125
+807947,BAC,1983-07-25,3.296875
+807948,BAC,1983-07-26,3.328125
+807949,BAC,1983-07-27,3.34375
+807950,BAC,1983-07-28,3.3125
+807951,BAC,1983-07-29,3.25
+807952,BAC,1983-08-01,3.21875
+807953,BAC,1983-08-02,3.203125
+807954,BAC,1983-08-03,3.15625
+807955,BAC,1983-08-04,3.234375
+807956,BAC,1983-08-05,3.1875
+807957,BAC,1983-08-08,3.171875
+807958,BAC,1983-08-09,3.125
+807959,BAC,1983-08-10,3.1875
+807960,BAC,1983-08-11,3.21875
+807961,BAC,1983-08-12,3.234375
+807962,BAC,1983-08-15,3.3125
+807963,BAC,1983-08-16,3.3125
+807964,BAC,1983-08-17,3.375
+807965,BAC,1983-08-18,3.4375
+807966,BAC,1983-08-19,3.4375
+807967,BAC,1983-08-22,3.46875
+807968,BAC,1983-08-23,3.484375
+807969,BAC,1983-08-24,3.421875
+807970,BAC,1983-08-25,3.375
+807971,BAC,1983-08-26,3.375
+807972,BAC,1983-08-29,3.328125
+807973,BAC,1983-08-30,3.359375
+807974,BAC,1983-08-31,3.359375
+807975,BAC,1983-09-01,3.328125
+807976,BAC,1983-09-02,3.34375
+807977,BAC,1983-09-06,3.359375
+807978,BAC,1983-09-07,3.359375
+807979,BAC,1983-09-08,3.359375
+807980,BAC,1983-09-09,3.359375
+807981,BAC,1983-09-12,3.359375
+807982,BAC,1983-09-13,3.296875
+807983,BAC,1983-09-14,3.3125
+807984,BAC,1983-09-15,3.28125
+807985,BAC,1983-09-16,3.296875
+807986,BAC,1983-09-19,3.296875
+807987,BAC,1983-09-20,3.328125
+807988,BAC,1983-09-21,3.40625
+807989,BAC,1983-09-22,3.375
+807990,BAC,1983-09-23,3.359375
+807991,BAC,1983-09-26,3.25
+807992,BAC,1983-09-27,3.171875
+807993,BAC,1983-09-28,3.203125
+807994,BAC,1983-09-29,3.234375
+807995,BAC,1983-09-30,3.25
+807996,BAC,1983-10-03,3.21875
+807997,BAC,1983-10-04,3.21875
+807998,BAC,1983-10-05,3.21875
+807999,BAC,1983-10-06,3.28125
+808000,BAC,1983-10-07,3.25
+808001,BAC,1983-10-10,3.25
+808002,BAC,1983-10-11,3.15625
+808003,BAC,1983-10-12,3.078125
+808004,BAC,1983-10-13,3.109375
+808005,BAC,1983-10-14,3.125
+808006,BAC,1983-10-17,3.15625
+808007,BAC,1983-10-18,3.109375
+808008,BAC,1983-10-19,3.109375
+808009,BAC,1983-10-20,3.09375
+808010,BAC,1983-10-21,2.984375
+808011,BAC,1983-10-24,2.953125
+808012,BAC,1983-10-25,2.890625
+808013,BAC,1983-10-26,2.96875
+808014,BAC,1983-10-27,2.96875
+808015,BAC,1983-10-28,2.984375
+808016,BAC,1983-10-31,2.984375
+808017,BAC,1983-11-01,2.953125
+808018,BAC,1983-11-02,2.9375
+808019,BAC,1983-11-03,2.9375
+808020,BAC,1983-11-04,2.953125
+808021,BAC,1983-11-07,2.921875
+808022,BAC,1983-11-08,2.90625
+808023,BAC,1983-11-09,2.9375
+808024,BAC,1983-11-10,2.953125
+808025,BAC,1983-11-11,3.0
+808026,BAC,1983-11-14,3.078125
+808027,BAC,1983-11-15,3.09375
+808028,BAC,1983-11-16,3.109375
+808029,BAC,1983-11-17,3.109375
+808030,BAC,1983-11-18,3.09375
+808031,BAC,1983-11-21,3.09375
+808032,BAC,1983-11-22,3.140625
+808033,BAC,1983-11-23,3.15625
+808034,BAC,1983-11-25,3.140625
+808035,BAC,1983-11-28,3.03125
+808036,BAC,1983-11-29,3.109375
+808037,BAC,1983-11-30,3.15625
+808038,BAC,1983-12-01,3.0625
+808039,BAC,1983-12-02,3.109375
+808040,BAC,1983-12-05,3.09375
+808041,BAC,1983-12-06,3.03125
+808042,BAC,1983-12-07,3.140625
+808043,BAC,1983-12-08,3.1875
+808044,BAC,1983-12-09,3.25
+808045,BAC,1983-12-12,3.21875
+808046,BAC,1983-12-13,3.296875
+808047,BAC,1983-12-14,3.296875
+808048,BAC,1983-12-15,3.21875
+808049,BAC,1983-12-16,3.25
+808050,BAC,1983-12-19,3.234375
+808051,BAC,1983-12-20,3.328125
+808052,BAC,1983-12-21,3.375
+808053,BAC,1983-12-22,3.421875
+808054,BAC,1983-12-23,3.40625
+808055,BAC,1983-12-27,3.46875
+808056,BAC,1983-12-28,3.46875
+808057,BAC,1983-12-29,3.4375
+808058,BAC,1983-12-30,3.421875
+808059,BAC,1984-01-03,3.375
+808060,BAC,1984-01-04,3.40625
+808061,BAC,1984-01-05,3.421875
+808062,BAC,1984-01-06,3.46875
+808063,BAC,1984-01-09,3.5
+808064,BAC,1984-01-10,3.453125
+808065,BAC,1984-01-11,3.4375
+808066,BAC,1984-01-12,3.4375
+808067,BAC,1984-01-13,3.4375
+808068,BAC,1984-01-16,3.390625
+808069,BAC,1984-01-17,3.359375
+808070,BAC,1984-01-18,3.375
+808071,BAC,1984-01-19,3.390625
+808072,BAC,1984-01-20,3.421875
+808073,BAC,1984-01-23,3.40625
+808074,BAC,1984-01-24,3.390625
+808075,BAC,1984-01-25,3.4375
+808076,BAC,1984-01-26,3.40625
+808077,BAC,1984-01-27,3.4375
+808078,BAC,1984-01-30,3.453125
+808079,BAC,1984-01-31,3.46875
+808080,BAC,1984-02-01,3.484375
+808081,BAC,1984-02-02,3.46875
+808082,BAC,1984-02-03,3.546875
+808083,BAC,1984-02-06,3.4375
+808084,BAC,1984-02-07,3.390625
+808085,BAC,1984-02-08,3.375
+808086,BAC,1984-02-09,3.296875
+808087,BAC,1984-02-10,3.34375
+808088,BAC,1984-02-13,3.265625
+808089,BAC,1984-02-14,3.25
+808090,BAC,1984-02-15,3.28125
+808091,BAC,1984-02-16,3.28125
+808092,BAC,1984-02-17,3.265625
+808093,BAC,1984-02-21,3.203125
+808094,BAC,1984-02-22,3.234375
+808095,BAC,1984-02-23,3.15625
+808096,BAC,1984-02-24,3.21875
+808097,BAC,1984-02-27,3.25
+808098,BAC,1984-02-28,3.1875
+808099,BAC,1984-02-29,3.203125
+808100,BAC,1984-03-01,3.125
+808101,BAC,1984-03-02,3.171875
+808102,BAC,1984-03-05,3.171875
+808103,BAC,1984-03-06,3.140625
+808104,BAC,1984-03-07,3.125
+808105,BAC,1984-03-08,3.078125
+808106,BAC,1984-03-09,3.09375
+808107,BAC,1984-03-12,3.09375
+808108,BAC,1984-03-13,3.140625
+808109,BAC,1984-03-14,3.125
+808110,BAC,1984-03-15,3.140625
+808111,BAC,1984-03-16,3.140625
+808112,BAC,1984-03-19,3.140625
+808113,BAC,1984-03-20,3.125
+808114,BAC,1984-03-21,3.15625
+808115,BAC,1984-03-22,3.15625
+808116,BAC,1984-03-23,3.15625
+808117,BAC,1984-03-26,3.15625
+808118,BAC,1984-03-27,3.171875
+808119,BAC,1984-03-28,3.21875
+808120,BAC,1984-03-29,3.1875
+808121,BAC,1984-03-30,3.15625
+808122,BAC,1984-04-02,3.15625
+808123,BAC,1984-04-03,3.109375
+808124,BAC,1984-04-04,3.0625
+808125,BAC,1984-04-05,2.90625
+808126,BAC,1984-04-06,2.9375
+808127,BAC,1984-04-09,2.9375
+808128,BAC,1984-04-10,2.984375
+808129,BAC,1984-04-11,3.015625
+808130,BAC,1984-04-12,3.015625
+808131,BAC,1984-04-13,3.0
+808132,BAC,1984-04-16,3.0625
+808133,BAC,1984-04-17,3.046875
+808134,BAC,1984-04-18,3.140625
+808135,BAC,1984-04-19,3.140625
+808136,BAC,1984-04-23,3.125
+808137,BAC,1984-04-24,3.1875
+808138,BAC,1984-04-25,3.171875
+808139,BAC,1984-04-26,3.171875
+808140,BAC,1984-04-27,3.15625
+808141,BAC,1984-04-30,3.125
+808142,BAC,1984-05-01,3.1875
+808143,BAC,1984-05-02,3.21875
+808144,BAC,1984-05-03,3.1875
+808145,BAC,1984-05-04,3.203125
+808146,BAC,1984-05-07,3.1875
+808147,BAC,1984-05-08,3.171875
+808148,BAC,1984-05-09,3.15625
+808149,BAC,1984-05-10,3.140625
+808150,BAC,1984-05-11,3.109375
+808151,BAC,1984-05-14,3.09375
+808152,BAC,1984-05-15,3.203125
+808153,BAC,1984-05-16,3.1875
+808154,BAC,1984-05-17,3.125
+808155,BAC,1984-05-18,3.125
+808156,BAC,1984-05-21,3.140625
+808157,BAC,1984-05-22,3.140625
+808158,BAC,1984-05-23,3.125
+808159,BAC,1984-05-24,3.0
+808160,BAC,1984-05-25,2.9375
+808161,BAC,1984-05-29,2.921875
+808162,BAC,1984-05-30,2.921875
+808163,BAC,1984-05-31,2.90625
+808164,BAC,1984-06-01,2.96875
+808165,BAC,1984-06-04,3.0625
+808166,BAC,1984-06-05,3.03125
+808167,BAC,1984-06-06,3.015625
+808168,BAC,1984-06-07,2.953125
+808169,BAC,1984-06-08,2.96875
+808170,BAC,1984-06-11,2.953125
+808171,BAC,1984-06-12,2.953125
+808172,BAC,1984-06-13,2.96875
+808173,BAC,1984-06-14,2.9375
+808174,BAC,1984-06-15,2.921875
+808175,BAC,1984-06-18,2.9375
+808176,BAC,1984-06-19,2.96875
+808177,BAC,1984-06-20,2.953125
+808178,BAC,1984-06-21,3.09375
+808179,BAC,1984-06-22,3.09375
+808180,BAC,1984-06-25,3.03125
+808181,BAC,1984-06-26,3.03125
+808182,BAC,1984-06-27,3.0
+808183,BAC,1984-06-28,3.0
+808184,BAC,1984-06-29,3.0
+808185,BAC,1984-07-02,3.0
+808186,BAC,1984-07-03,3.0625
+808187,BAC,1984-07-05,3.03125
+808188,BAC,1984-07-06,3.03125
+808189,BAC,1984-07-09,3.046875
+808190,BAC,1984-07-10,3.046875
+808191,BAC,1984-07-11,3.03125
+808192,BAC,1984-07-12,3.046875
+808193,BAC,1984-07-13,3.140625
+808194,BAC,1984-07-16,3.109375
+808195,BAC,1984-07-17,3.09375
+808196,BAC,1984-07-18,3.03125
+808197,BAC,1984-07-19,3.03125
+808198,BAC,1984-07-20,3.03125
+808199,BAC,1984-07-23,3.09375
+808200,BAC,1984-07-24,3.078125
+808201,BAC,1984-07-25,3.0625
+808202,BAC,1984-07-26,3.125
+808203,BAC,1984-07-27,3.09375
+808204,BAC,1984-07-30,3.09375
+808205,BAC,1984-07-31,3.109375
+808206,BAC,1984-08-01,3.171875
+808207,BAC,1984-08-02,3.21875
+808208,BAC,1984-08-03,3.328125
+808209,BAC,1984-08-06,3.46875
+808210,BAC,1984-08-07,3.4375
+808211,BAC,1984-08-08,3.421875
+808212,BAC,1984-08-09,3.40625
+808213,BAC,1984-08-10,3.4375
+808214,BAC,1984-08-13,3.453125
+808215,BAC,1984-08-14,3.4375
+808216,BAC,1984-08-15,3.46875
+808217,BAC,1984-08-16,3.484375
+808218,BAC,1984-08-17,3.53125
+808219,BAC,1984-08-20,3.5
+808220,BAC,1984-08-21,3.515625
+808221,BAC,1984-08-22,3.53125
+808222,BAC,1984-08-23,3.515625
+808223,BAC,1984-08-24,3.515625
+808224,BAC,1984-08-27,3.515625
+808225,BAC,1984-08-28,3.515625
+808226,BAC,1984-08-29,3.515625
+808227,BAC,1984-08-30,3.59375
+808228,BAC,1984-08-31,3.59375
+808229,BAC,1984-09-04,3.578125
+808230,BAC,1984-09-05,3.5625
+808231,BAC,1984-09-06,3.578125
+808232,BAC,1984-09-07,3.578125
+808233,BAC,1984-09-10,3.578125
+808234,BAC,1984-09-11,3.625
+808235,BAC,1984-09-12,3.640625
+808236,BAC,1984-09-13,3.65625
+808237,BAC,1984-09-14,3.6875
+808238,BAC,1984-09-17,3.734375
+808239,BAC,1984-09-18,3.78125
+808240,BAC,1984-09-19,3.828125
+808241,BAC,1984-09-20,3.8125
+808242,BAC,1984-09-21,3.828125
+808243,BAC,1984-09-24,3.734375
+808244,BAC,1984-09-25,3.75
+808245,BAC,1984-09-26,3.78125
+808246,BAC,1984-09-27,3.828125
+808247,BAC,1984-09-28,3.71875
+808248,BAC,1984-10-01,3.75
+808249,BAC,1984-10-02,3.703125
+808250,BAC,1984-10-03,3.65625
+808251,BAC,1984-10-04,3.625
+808252,BAC,1984-10-05,3.65625
+808253,BAC,1984-10-08,3.65625
+808254,BAC,1984-10-09,3.671875
+808255,BAC,1984-10-10,3.640625
+808256,BAC,1984-10-11,3.734375
+808257,BAC,1984-10-12,3.859375
+808258,BAC,1984-10-15,3.984375
+808259,BAC,1984-10-16,4.0625
+808260,BAC,1984-10-17,4.0
+808261,BAC,1984-10-18,3.96875
+808262,BAC,1984-10-19,4.140625
+808263,BAC,1984-10-22,4.140625
+808264,BAC,1984-10-23,4.140625
+808265,BAC,1984-10-24,4.109375
+808266,BAC,1984-10-25,4.0625
+808267,BAC,1984-10-26,4.015625
+808268,BAC,1984-10-29,4.015625
+808269,BAC,1984-10-30,4.0625
+808270,BAC,1984-10-31,4.140625
+808271,BAC,1984-11-01,4.109375
+808272,BAC,1984-11-02,4.171875
+808273,BAC,1984-11-05,4.25
+808274,BAC,1984-11-06,4.34375
+808275,BAC,1984-11-07,4.34375
+808276,BAC,1984-11-08,4.34375
+808277,BAC,1984-11-09,4.375
+808278,BAC,1984-11-12,4.328125
+808279,BAC,1984-11-13,4.3125
+808280,BAC,1984-11-14,4.25
+808281,BAC,1984-11-15,4.1875
+808282,BAC,1984-11-16,4.1875
+808283,BAC,1984-11-19,4.0625
+808284,BAC,1984-11-20,4.09375
+808285,BAC,1984-11-21,4.09375
+808286,BAC,1984-11-23,4.09375
+808287,BAC,1984-11-26,4.09375
+808288,BAC,1984-11-27,4.046875
+808289,BAC,1984-11-28,4.0625
+808290,BAC,1984-11-29,3.96875
+808291,BAC,1984-11-30,3.9375
+808292,BAC,1984-12-03,3.9375
+808293,BAC,1984-12-04,3.9375
+808294,BAC,1984-12-05,3.953125
+808295,BAC,1984-12-06,3.984375
+808296,BAC,1984-12-07,4.0625
+808297,BAC,1984-12-10,4.015625
+808298,BAC,1984-12-11,4.078125
+808299,BAC,1984-12-12,4.09375
+808300,BAC,1984-12-13,4.109375
+808301,BAC,1984-12-14,4.140625
+808302,BAC,1984-12-17,4.25
+808303,BAC,1984-12-18,4.359375
+808304,BAC,1984-12-19,4.40625
+808305,BAC,1984-12-20,4.546875
+808306,BAC,1984-12-21,4.515625
+808307,BAC,1984-12-24,4.46875
+808308,BAC,1984-12-26,4.421875
+808309,BAC,1984-12-27,4.453125
+808310,BAC,1984-12-28,4.46875
+808311,BAC,1984-12-31,4.484375
+808312,BAC,1985-01-02,4.46875
+808313,BAC,1985-01-03,4.375
+808314,BAC,1985-01-04,4.34375
+808315,BAC,1985-01-07,4.375
+808316,BAC,1985-01-08,4.34375
+808317,BAC,1985-01-09,4.390625
+808318,BAC,1985-01-10,4.5
+808319,BAC,1985-01-11,4.53125
+808320,BAC,1985-01-14,4.671875
+808321,BAC,1985-01-15,4.703125
+808322,BAC,1985-01-16,4.671875
+808323,BAC,1985-01-17,4.703125
+808324,BAC,1985-01-18,4.734375
+808325,BAC,1985-01-21,4.890625
+808326,BAC,1985-01-22,4.875
+808327,BAC,1985-01-23,4.90625
+808328,BAC,1985-01-24,4.71875
+808329,BAC,1985-01-25,4.75
+808330,BAC,1985-01-28,4.765625
+808331,BAC,1985-01-29,4.78125
+808332,BAC,1985-01-30,4.75
+808333,BAC,1985-01-31,4.6875
+808334,BAC,1985-02-01,4.5625
+808335,BAC,1985-02-04,4.53125
+808336,BAC,1985-02-05,4.5
+808337,BAC,1985-02-06,4.5
+808338,BAC,1985-02-07,4.609375
+808339,BAC,1985-02-08,4.5
+808340,BAC,1985-02-11,4.5
+808341,BAC,1985-02-12,4.515625
+808342,BAC,1985-02-13,4.609375
+808343,BAC,1985-02-14,4.6875
+808344,BAC,1985-02-15,4.703125
+808345,BAC,1985-02-19,4.65625
+808346,BAC,1985-02-20,4.625
+808347,BAC,1985-02-21,4.59375
+808348,BAC,1985-02-22,4.546875
+808349,BAC,1985-02-25,4.46875
+808350,BAC,1985-02-26,4.46875
+808351,BAC,1985-02-27,4.46875
+808352,BAC,1985-02-28,4.46875
+808353,BAC,1985-03-01,4.484375
+808354,BAC,1985-03-04,4.359375
+808355,BAC,1985-03-05,4.34375
+808356,BAC,1985-03-06,4.40625
+808357,BAC,1985-03-07,4.40625
+808358,BAC,1985-03-08,4.40625
+808359,BAC,1985-03-11,4.390625
+808360,BAC,1985-03-12,4.375
+808361,BAC,1985-03-13,4.375
+808362,BAC,1985-03-14,4.375
+808363,BAC,1985-03-15,4.3125
+808364,BAC,1985-03-18,4.375
+808365,BAC,1985-03-19,4.359375
+808366,BAC,1985-03-20,4.375
+808367,BAC,1985-03-21,4.359375
+808368,BAC,1985-03-22,4.484375
+808369,BAC,1985-03-25,4.46875
+808370,BAC,1985-03-26,4.578125
+808371,BAC,1985-03-27,4.625
+808372,BAC,1985-03-28,4.625
+808373,BAC,1985-03-29,4.59375
+808374,BAC,1985-04-01,4.578125
+808375,BAC,1985-04-02,4.578125
+808376,BAC,1985-04-03,4.5625
+808377,BAC,1985-04-04,4.5625
+808378,BAC,1985-04-08,4.53125
+808379,BAC,1985-04-09,4.53125
+808380,BAC,1985-04-10,4.609375
+808381,BAC,1985-04-11,4.59375
+808382,BAC,1985-04-12,4.609375
+808383,BAC,1985-04-15,4.65625
+808384,BAC,1985-04-16,4.609375
+808385,BAC,1985-04-17,4.671875
+808386,BAC,1985-04-18,4.6875
+808387,BAC,1985-04-19,4.859375
+808388,BAC,1985-04-22,5.0
+808389,BAC,1985-04-23,4.9375
+808390,BAC,1985-04-24,4.921875
+808391,BAC,1985-04-25,4.96875
+808392,BAC,1985-04-26,4.96875
+808393,BAC,1985-04-29,4.953125
+808394,BAC,1985-04-30,4.96875
+808395,BAC,1985-05-01,4.90625
+808396,BAC,1985-05-02,5.0
+808397,BAC,1985-05-03,5.0
+808398,BAC,1985-05-06,4.9375
+808399,BAC,1985-05-07,4.9375
+808400,BAC,1985-05-08,4.90625
+808401,BAC,1985-05-09,4.8125
+808402,BAC,1985-05-10,4.875
+808403,BAC,1985-05-13,5.015625
+808404,BAC,1985-05-14,5.0625
+808405,BAC,1985-05-15,5.109375
+808406,BAC,1985-05-16,5.15625
+808407,BAC,1985-05-17,5.25
+808408,BAC,1985-05-20,5.3125
+808409,BAC,1985-05-21,5.328125
+808410,BAC,1985-05-22,5.28125
+808411,BAC,1985-05-23,5.21875
+808412,BAC,1985-05-24,5.125
+808413,BAC,1985-05-28,5.125
+808414,BAC,1985-05-29,5.015625
+808415,BAC,1985-05-30,5.140625
+808416,BAC,1985-05-31,5.1875
+808417,BAC,1985-06-03,5.171875
+808418,BAC,1985-06-04,5.3125
+808419,BAC,1985-06-05,5.28125
+808420,BAC,1985-06-06,5.25
+808421,BAC,1985-06-07,5.3125
+808422,BAC,1985-06-10,5.359375
+808423,BAC,1985-06-11,5.40625
+808424,BAC,1985-06-12,5.359375
+808425,BAC,1985-06-13,5.375
+808426,BAC,1985-06-14,5.4375
+808427,BAC,1985-06-17,5.421875
+808428,BAC,1985-06-18,5.34375
+808429,BAC,1985-06-19,5.21875
+808430,BAC,1985-06-20,5.25
+808431,BAC,1985-06-21,5.4375
+808432,BAC,1985-06-24,5.390625
+808433,BAC,1985-06-25,5.4375
+808434,BAC,1985-06-26,5.46875
+808435,BAC,1985-06-27,5.484375
+808436,BAC,1985-06-28,5.4375
+808437,BAC,1985-07-01,5.375
+808438,BAC,1985-07-02,5.390625
+808439,BAC,1985-07-03,5.40625
+808440,BAC,1985-07-05,5.4375
+808441,BAC,1985-07-08,5.4375
+808442,BAC,1985-07-09,5.515625
+808443,BAC,1985-07-10,5.5
+808444,BAC,1985-07-11,5.4375
+808445,BAC,1985-07-12,5.4375
+808446,BAC,1985-07-15,5.46875
+808447,BAC,1985-07-16,5.515625
+808448,BAC,1985-07-17,5.515625
+808449,BAC,1985-07-18,5.515625
+808450,BAC,1985-07-19,5.53125
+808451,BAC,1985-07-22,5.5
+808452,BAC,1985-07-23,5.421875
+808453,BAC,1985-07-24,5.1875
+808454,BAC,1985-07-25,5.140625
+808455,BAC,1985-07-26,5.0625
+808456,BAC,1985-07-29,5.0
+808457,BAC,1985-07-30,4.96875
+808458,BAC,1985-07-31,5.15625
+808459,BAC,1985-08-01,5.1875
+808460,BAC,1985-08-02,5.15625
+808461,BAC,1985-08-05,5.15625
+808462,BAC,1985-08-06,5.0625
+808463,BAC,1985-08-07,4.984375
+808464,BAC,1985-08-08,4.984375
+808465,BAC,1985-08-09,4.90625
+808466,BAC,1985-08-12,4.875
+808467,BAC,1985-08-13,4.84375
+808468,BAC,1985-08-14,4.796875
+808469,BAC,1985-08-15,4.78125
+808470,BAC,1985-08-16,4.78125
+808471,BAC,1985-08-19,4.78125
+808472,BAC,1985-08-20,4.78125
+808473,BAC,1985-08-21,4.859375
+808474,BAC,1985-08-22,4.84375
+808475,BAC,1985-08-23,4.859375
+808476,BAC,1985-08-26,4.859375
+808477,BAC,1985-08-27,4.8125
+808478,BAC,1985-08-28,4.765625
+808479,BAC,1985-08-29,4.796875
+808480,BAC,1985-08-30,4.71875
+808481,BAC,1985-09-03,4.71875
+808482,BAC,1985-09-04,4.65625
+808483,BAC,1985-09-05,4.671875
+808484,BAC,1985-09-06,4.703125
+808485,BAC,1985-09-09,4.6875
+808486,BAC,1985-09-10,4.71875
+808487,BAC,1985-09-11,4.578125
+808488,BAC,1985-09-12,4.546875
+808489,BAC,1985-09-13,4.5
+808490,BAC,1985-09-16,4.46875
+808491,BAC,1985-09-17,4.421875
+808492,BAC,1985-09-18,4.375
+808493,BAC,1985-09-19,4.46875
+808494,BAC,1985-09-20,4.4375
+808495,BAC,1985-09-23,4.5
+808496,BAC,1985-09-24,4.5
+808497,BAC,1985-09-25,4.453125
+808498,BAC,1985-09-26,4.390625
+808499,BAC,1985-09-30,4.390625
+808500,BAC,1985-10-01,4.484375
+808501,BAC,1985-10-02,4.40625
+808502,BAC,1985-10-03,4.4375
+808503,BAC,1985-10-04,4.40625
+808504,BAC,1985-10-07,4.421875
+808505,BAC,1985-10-08,4.4375
+808506,BAC,1985-10-09,4.515625
+808507,BAC,1985-10-10,4.5625
+808508,BAC,1985-10-11,4.6875
+808509,BAC,1985-10-14,4.765625
+808510,BAC,1985-10-15,4.84375
+808511,BAC,1985-10-16,4.875
+808512,BAC,1985-10-17,4.84375
+808513,BAC,1985-10-18,4.859375
+808514,BAC,1985-10-21,4.8125
+808515,BAC,1985-10-22,4.84375
+808516,BAC,1985-10-23,4.875
+808517,BAC,1985-10-24,4.90625
+808518,BAC,1985-10-25,4.859375
+808519,BAC,1985-10-28,4.828125
+808520,BAC,1985-10-29,4.828125
+808521,BAC,1985-10-30,4.84375
+808522,BAC,1985-10-31,4.890625
+808523,BAC,1985-11-01,4.953125
+808524,BAC,1985-11-04,4.984375
+808525,BAC,1985-11-05,4.953125
+808526,BAC,1985-11-06,4.90625
+808527,BAC,1985-11-07,4.9375
+808528,BAC,1985-11-08,4.9375
+808529,BAC,1985-11-11,4.96875
+808530,BAC,1985-11-12,5.03125
+808531,BAC,1985-11-13,5.0625
+808532,BAC,1985-11-14,5.109375
+808533,BAC,1985-11-15,5.140625
+808534,BAC,1985-11-18,5.203125
+808535,BAC,1985-11-19,5.125
+808536,BAC,1985-11-20,5.21875
+808537,BAC,1985-11-21,5.234375
+808538,BAC,1985-11-22,5.25
+808539,BAC,1985-11-25,5.28125
+808540,BAC,1985-11-26,5.25
+808541,BAC,1985-11-27,5.25
+808542,BAC,1985-11-29,5.203125
+808543,BAC,1985-12-02,5.15625
+808544,BAC,1985-12-03,5.09375
+808545,BAC,1985-12-04,5.15625
+808546,BAC,1985-12-05,5.125
+808547,BAC,1985-12-06,5.15625
+808548,BAC,1985-12-09,5.25
+808549,BAC,1985-12-10,5.375
+808550,BAC,1985-12-11,5.375
+808551,BAC,1985-12-12,5.5
+808552,BAC,1985-12-13,5.625
+808553,BAC,1985-12-16,5.640625
+808554,BAC,1985-12-17,5.765625
+808555,BAC,1985-12-18,5.78125
+808556,BAC,1985-12-19,5.78125
+808557,BAC,1985-12-20,5.84375
+808558,BAC,1985-12-23,5.796875
+808559,BAC,1985-12-24,5.671875
+808560,BAC,1985-12-26,5.65625
+808561,BAC,1985-12-27,5.5625
+808562,BAC,1985-12-30,5.53125
+808563,BAC,1985-12-31,5.65625
+808564,BAC,1986-01-02,5.5625
+808565,BAC,1986-01-03,5.578125
+808566,BAC,1986-01-06,5.625
+808567,BAC,1986-01-07,5.609375
+808568,BAC,1986-01-08,5.5
+808569,BAC,1986-01-09,5.578125
+808570,BAC,1986-01-10,5.5
+808571,BAC,1986-01-13,5.515625
+808572,BAC,1986-01-14,5.515625
+808573,BAC,1986-01-15,5.453125
+808574,BAC,1986-01-16,5.40625
+808575,BAC,1986-01-17,5.40625
+808576,BAC,1986-01-20,5.234375
+808577,BAC,1986-01-21,5.171875
+808578,BAC,1986-01-22,5.109375
+808579,BAC,1986-01-23,5.140625
+808580,BAC,1986-01-24,5.15625
+808581,BAC,1986-01-27,5.125
+808582,BAC,1986-01-28,5.125
+808583,BAC,1986-01-29,5.234375
+808584,BAC,1986-01-30,5.234375
+808585,BAC,1986-01-31,5.40625
+808586,BAC,1986-02-03,5.484375
+808587,BAC,1986-02-04,5.484375
+808588,BAC,1986-02-05,5.46875
+808589,BAC,1986-02-06,5.5
+808590,BAC,1986-02-07,5.5
+808591,BAC,1986-02-10,5.609375
+808592,BAC,1986-02-11,5.578125
+808593,BAC,1986-02-12,5.546875
+808594,BAC,1986-02-13,5.625
+808595,BAC,1986-02-14,5.765625
+808596,BAC,1986-02-18,5.75
+808597,BAC,1986-02-19,5.8125
+808598,BAC,1986-02-20,5.921875
+808599,BAC,1986-02-21,6.1875
+808600,BAC,1986-02-24,6.203125
+808601,BAC,1986-02-25,6.296875
+808602,BAC,1986-02-26,6.234375
+808603,BAC,1986-02-27,6.421875
+808604,BAC,1986-02-28,6.421875
+808605,BAC,1986-03-03,6.328125
+808606,BAC,1986-03-04,6.296875
+808607,BAC,1986-03-05,6.265625
+808608,BAC,1986-03-06,6.296875
+808609,BAC,1986-03-07,6.375
+808610,BAC,1986-03-10,6.390625
+808611,BAC,1986-03-11,6.484375
+808612,BAC,1986-03-12,6.4375
+808613,BAC,1986-03-13,6.421875
+808614,BAC,1986-03-14,6.4375
+808615,BAC,1986-03-17,6.265625
+808616,BAC,1986-03-18,6.234375
+808617,BAC,1986-03-19,6.171875
+808618,BAC,1986-03-20,6.21875
+808619,BAC,1986-03-21,6.234375
+808620,BAC,1986-03-24,6.28125
+808621,BAC,1986-03-25,6.21875
+808622,BAC,1986-03-26,6.1875
+808623,BAC,1986-03-27,6.171875
+808624,BAC,1986-03-31,6.1875
+808625,BAC,1986-04-01,6.0
+808626,BAC,1986-04-02,6.09375
+808627,BAC,1986-04-03,6.015625
+808628,BAC,1986-04-04,6.015625
+808629,BAC,1986-04-07,6.078125
+808630,BAC,1986-04-08,6.203125
+808631,BAC,1986-04-09,6.234375
+808632,BAC,1986-04-10,6.265625
+808633,BAC,1986-04-11,6.390625
+808634,BAC,1986-04-14,6.5
+808635,BAC,1986-04-15,6.546875
+808636,BAC,1986-04-16,6.703125
+808637,BAC,1986-04-17,6.734375
+808638,BAC,1986-04-18,6.8125
+808639,BAC,1986-04-21,6.875
+808640,BAC,1986-04-22,6.609375
+808641,BAC,1986-04-23,6.609375
+808642,BAC,1986-04-24,6.640625
+808643,BAC,1986-04-25,6.640625
+808644,BAC,1986-04-28,6.84375
+808645,BAC,1986-04-29,6.75
+808646,BAC,1986-04-30,6.6875
+808647,BAC,1986-05-01,6.59375
+808648,BAC,1986-05-02,6.46875
+808649,BAC,1986-05-05,6.5625
+808650,BAC,1986-05-06,6.5
+808651,BAC,1986-05-07,6.5625
+808652,BAC,1986-05-08,6.5
+808653,BAC,1986-05-09,6.515625
+808654,BAC,1986-05-12,6.4375
+808655,BAC,1986-05-13,6.4375
+808656,BAC,1986-05-14,6.46875
+808657,BAC,1986-05-15,6.359375
+808658,BAC,1986-05-16,6.375
+808659,BAC,1986-05-19,6.453125
+808660,BAC,1986-05-20,6.46875
+808661,BAC,1986-05-21,6.5625
+808662,BAC,1986-05-22,6.625
+808663,BAC,1986-05-23,6.71875
+808664,BAC,1986-05-27,6.8125
+808665,BAC,1986-05-28,6.84375
+808666,BAC,1986-05-29,6.890625
+808667,BAC,1986-05-30,6.9375
+808668,BAC,1986-06-02,6.875
+808669,BAC,1986-06-03,6.921875
+808670,BAC,1986-06-04,6.828125
+808671,BAC,1986-06-05,6.875
+808672,BAC,1986-06-06,6.875
+808673,BAC,1986-06-09,6.734375
+808674,BAC,1986-06-10,6.734375
+808675,BAC,1986-06-11,6.703125
+808676,BAC,1986-06-12,6.546875
+808677,BAC,1986-06-13,6.734375
+808678,BAC,1986-06-16,6.75
+808679,BAC,1986-06-17,6.796875
+808680,BAC,1986-06-18,6.84375
+808681,BAC,1986-06-19,6.8125
+808682,BAC,1986-06-20,6.84375
+808683,BAC,1986-06-23,6.6875
+808684,BAC,1986-06-24,6.65625
+808685,BAC,1986-06-25,6.78125
+808686,BAC,1986-06-26,6.75
+808687,BAC,1986-06-27,6.75
+808688,BAC,1986-06-30,6.75
+808689,BAC,1986-07-01,6.84375
+808690,BAC,1986-07-02,6.6875
+808691,BAC,1986-07-03,6.65625
+808692,BAC,1986-07-07,6.484375
+808693,BAC,1986-07-08,6.375
+808694,BAC,1986-07-09,6.375
+808695,BAC,1986-07-10,6.4375
+808696,BAC,1986-07-11,6.484375
+808697,BAC,1986-07-14,6.328125
+808698,BAC,1986-07-15,6.078125
+808699,BAC,1986-07-16,6.15625
+808700,BAC,1986-07-17,6.140625
+808701,BAC,1986-07-18,6.09375
+808702,BAC,1986-07-21,6.015625
+808703,BAC,1986-07-22,6.109375
+808704,BAC,1986-07-23,6.046875
+808705,BAC,1986-07-24,5.90625
+808706,BAC,1986-07-25,5.921875
+808707,BAC,1986-07-28,5.859375
+808708,BAC,1986-07-29,5.84375
+808709,BAC,1986-07-30,6.03125
+808710,BAC,1986-07-31,5.953125
+808711,BAC,1986-08-01,5.875
+808712,BAC,1986-08-04,6.015625
+808713,BAC,1986-08-05,6.125
+808714,BAC,1986-08-06,6.171875
+808715,BAC,1986-08-07,6.109375
+808716,BAC,1986-08-08,6.140625
+808717,BAC,1986-08-11,6.203125
+808718,BAC,1986-08-12,6.203125
+808719,BAC,1986-08-13,6.28125
+808720,BAC,1986-08-14,6.28125
+808721,BAC,1986-08-15,6.3125
+808722,BAC,1986-08-18,6.28125
+808723,BAC,1986-08-19,6.3125
+808724,BAC,1986-08-20,6.28125
+808725,BAC,1986-08-21,6.234375
+808726,BAC,1986-08-22,6.28125
+808727,BAC,1986-08-25,6.234375
+808728,BAC,1986-08-26,6.328125
+808729,BAC,1986-08-27,6.34375
+808730,BAC,1986-08-28,6.390625
+808731,BAC,1986-08-29,6.375
+808732,BAC,1986-09-02,6.265625
+808733,BAC,1986-09-03,6.296875
+808734,BAC,1986-09-04,6.375
+808735,BAC,1986-09-05,6.265625
+808736,BAC,1986-09-08,6.25
+808737,BAC,1986-09-09,6.171875
+808738,BAC,1986-09-10,6.125
+808739,BAC,1986-09-11,5.78125
+808740,BAC,1986-09-12,5.4375
+808741,BAC,1986-09-15,5.4375
+808742,BAC,1986-09-16,5.40625
+808743,BAC,1986-09-17,5.4375
+808744,BAC,1986-09-18,5.34375
+808745,BAC,1986-09-19,5.40625
+808746,BAC,1986-09-22,5.46875
+808747,BAC,1986-09-23,5.515625
+808748,BAC,1986-09-24,5.8125
+808749,BAC,1986-09-25,5.75
+808750,BAC,1986-09-26,5.71875
+808751,BAC,1986-09-29,5.640625
+808752,BAC,1986-09-30,5.65625
+808753,BAC,1986-10-01,5.6875
+808754,BAC,1986-10-02,5.546875
+808755,BAC,1986-10-03,5.703125
+808756,BAC,1986-10-06,5.734375
+808757,BAC,1986-10-07,5.75
+808758,BAC,1986-10-08,5.734375
+808759,BAC,1986-10-09,5.765625
+808760,BAC,1986-10-10,5.765625
+808761,BAC,1986-10-13,5.78125
+808762,BAC,1986-10-14,5.671875
+808763,BAC,1986-10-15,5.734375
+808764,BAC,1986-10-16,5.765625
+808765,BAC,1986-10-17,5.703125
+808766,BAC,1986-10-20,5.578125
+808767,BAC,1986-10-21,5.59375
+808768,BAC,1986-10-22,5.53125
+808769,BAC,1986-10-23,5.609375
+808770,BAC,1986-10-24,5.546875
+808771,BAC,1986-10-27,5.5625
+808772,BAC,1986-10-28,5.546875
+808773,BAC,1986-10-29,5.5
+808774,BAC,1986-10-30,5.53125
+808775,BAC,1986-10-31,5.53125
+808776,BAC,1986-11-03,5.515625
+808777,BAC,1986-11-04,5.53125
+808778,BAC,1986-11-05,5.578125
+808779,BAC,1986-11-06,5.5625
+808780,BAC,1986-11-07,5.609375
+808781,BAC,1986-11-10,5.578125
+808782,BAC,1986-11-11,5.578125
+808783,BAC,1986-11-12,5.578125
+808784,BAC,1986-11-13,5.484375
+808785,BAC,1986-11-14,5.453125
+808786,BAC,1986-11-17,5.5
+808787,BAC,1986-11-18,5.125
+808788,BAC,1986-11-19,5.25
+808789,BAC,1986-11-20,5.328125
+808790,BAC,1986-11-21,5.375
+808791,BAC,1986-11-24,5.375
+808792,BAC,1986-11-25,5.28125
+808793,BAC,1986-11-26,5.40625
+808794,BAC,1986-11-28,5.4375
+808795,BAC,1986-12-01,5.5
+808796,BAC,1986-12-02,5.625
+808797,BAC,1986-12-03,5.65625
+808798,BAC,1986-12-04,5.71875
+808799,BAC,1986-12-05,5.625
+808800,BAC,1986-12-08,5.6875
+808801,BAC,1986-12-09,5.625
+808802,BAC,1986-12-10,5.59375
+808803,BAC,1986-12-11,5.65625
+808804,BAC,1986-12-12,5.65625
+808805,BAC,1986-12-15,5.875
+808806,BAC,1986-12-16,5.96875
+808807,BAC,1986-12-17,5.90625
+808808,BAC,1986-12-18,6.0
+808809,BAC,1986-12-19,6.09375
+808810,BAC,1986-12-22,6.125
+808811,BAC,1986-12-23,6.03125
+808812,BAC,1986-12-24,6.0
+808813,BAC,1986-12-26,6.0
+808814,BAC,1986-12-29,5.8125
+808815,BAC,1986-12-30,5.6875
+808816,BAC,1986-12-31,5.375
+808817,BAC,1987-01-02,5.5625
+808818,BAC,1987-01-05,5.84375
+808819,BAC,1987-01-06,5.9375
+808820,BAC,1987-01-07,6.15625
+808821,BAC,1987-01-08,6.09375
+808822,BAC,1987-01-09,6.0
+808823,BAC,1987-01-12,6.09375
+808824,BAC,1987-01-13,6.0625
+808825,BAC,1987-01-14,6.0625
+808826,BAC,1987-01-15,6.125
+808827,BAC,1987-01-16,6.0
+808828,BAC,1987-01-19,6.0
+808829,BAC,1987-01-20,5.96875
+808830,BAC,1987-01-21,6.0
+808831,BAC,1987-01-22,6.125
+808832,BAC,1987-01-23,5.78125
+808833,BAC,1987-01-26,5.8125
+808834,BAC,1987-01-27,6.0
+808835,BAC,1987-01-28,6.0625
+808836,BAC,1987-01-29,5.9375
+808837,BAC,1987-01-30,6.0
+808838,BAC,1987-02-02,6.09375
+808839,BAC,1987-02-03,6.15625
+808840,BAC,1987-02-04,6.21875
+808841,BAC,1987-02-05,6.1875
+808842,BAC,1987-02-06,6.125
+808843,BAC,1987-02-09,6.125
+808844,BAC,1987-02-10,6.03125
+808845,BAC,1987-02-11,6.25
+808846,BAC,1987-02-12,6.03125
+808847,BAC,1987-02-13,6.3125
+808848,BAC,1987-02-17,6.21875
+808849,BAC,1987-02-18,6.21875
+808850,BAC,1987-02-19,6.1875
+808851,BAC,1987-02-20,6.125
+808852,BAC,1987-02-23,6.15625
+808853,BAC,1987-02-24,6.28125
+808854,BAC,1987-02-25,6.25
+808855,BAC,1987-02-26,6.1875
+808856,BAC,1987-02-27,6.21875
+808857,BAC,1987-03-02,6.15625
+808858,BAC,1987-03-03,6.28125
+808859,BAC,1987-03-04,6.3125
+808860,BAC,1987-03-05,6.21875
+808861,BAC,1987-03-06,6.28125
+808862,BAC,1987-03-09,6.1875
+808863,BAC,1987-03-10,6.3125
+808864,BAC,1987-03-11,6.21875
+808865,BAC,1987-03-12,6.40625
+808866,BAC,1987-03-13,6.4375
+808867,BAC,1987-03-16,6.40625
+808868,BAC,1987-03-17,6.4375
+808869,BAC,1987-03-18,6.5625
+808870,BAC,1987-03-19,6.59375
+808871,BAC,1987-03-20,6.71875
+808872,BAC,1987-03-23,6.6875
+808873,BAC,1987-03-24,6.5625
+808874,BAC,1987-03-25,6.5
+808875,BAC,1987-03-26,6.59375
+808876,BAC,1987-03-27,6.5
+808877,BAC,1987-03-30,6.4375
+808878,BAC,1987-03-31,6.3125
+808879,BAC,1987-04-01,6.1875
+808880,BAC,1987-04-02,6.0625
+808881,BAC,1987-04-03,6.5
+808882,BAC,1987-04-06,6.375
+808883,BAC,1987-04-07,6.15625
+808884,BAC,1987-04-08,6.4375
+808885,BAC,1987-04-09,6.34375
+808886,BAC,1987-04-10,6.28125
+808887,BAC,1987-04-13,6.03125
+808888,BAC,1987-04-14,5.6875
+808889,BAC,1987-04-15,6.125
+808890,BAC,1987-04-16,6.125
+808891,BAC,1987-04-20,6.03125
+808892,BAC,1987-04-21,6.15625
+808893,BAC,1987-04-22,6.0
+808894,BAC,1987-04-23,5.96875
+808895,BAC,1987-04-24,5.9375
+808896,BAC,1987-04-27,5.875
+808897,BAC,1987-04-28,5.75
+808898,BAC,1987-04-29,5.75
+808899,BAC,1987-04-30,5.90625
+808900,BAC,1987-05-01,5.875
+808901,BAC,1987-05-04,6.0
+808902,BAC,1987-05-05,6.125
+808903,BAC,1987-05-06,5.9375
+808904,BAC,1987-05-07,6.03125
+808905,BAC,1987-05-08,6.0625
+808906,BAC,1987-05-11,6.09375
+808907,BAC,1987-05-12,6.0625
+808908,BAC,1987-05-13,6.15625
+808909,BAC,1987-05-14,6.0
+808910,BAC,1987-05-15,5.8125
+808911,BAC,1987-05-18,5.84375
+808912,BAC,1987-05-19,5.625
+808913,BAC,1987-05-20,5.5
+808914,BAC,1987-05-21,5.5625
+808915,BAC,1987-05-22,5.625
+808916,BAC,1987-05-26,5.78125
+808917,BAC,1987-05-27,5.8125
+808918,BAC,1987-05-28,5.9375
+808919,BAC,1987-05-29,5.875
+808920,BAC,1987-06-01,5.875
+808921,BAC,1987-06-02,5.90625
+808922,BAC,1987-06-03,5.9375
+808923,BAC,1987-06-04,5.90625
+808924,BAC,1987-06-05,5.9375
+808925,BAC,1987-06-08,5.90625
+808926,BAC,1987-06-09,6.0625
+808927,BAC,1987-06-10,6.0625
+808928,BAC,1987-06-11,6.1875
+808929,BAC,1987-06-12,6.3125
+808930,BAC,1987-06-15,6.34375
+808931,BAC,1987-06-16,6.4375
+808932,BAC,1987-06-17,6.46875
+808933,BAC,1987-06-18,6.5
+808934,BAC,1987-06-19,6.5
+808935,BAC,1987-06-22,6.46875
+808936,BAC,1987-06-23,6.53125
+808937,BAC,1987-06-24,6.53125
+808938,BAC,1987-06-25,6.59375
+808939,BAC,1987-06-26,6.53125
+808940,BAC,1987-06-29,6.53125
+808941,BAC,1987-06-30,6.46875
+808942,BAC,1987-07-01,6.375
+808943,BAC,1987-07-02,6.34375
+808944,BAC,1987-07-06,6.21875
+808945,BAC,1987-07-07,6.1875
+808946,BAC,1987-07-08,6.0625
+808947,BAC,1987-07-09,6.09375
+808948,BAC,1987-07-10,6.15625
+808949,BAC,1987-07-13,6.09375
+808950,BAC,1987-07-14,6.125
+808951,BAC,1987-07-15,6.03125
+808952,BAC,1987-07-16,6.0625
+808953,BAC,1987-07-17,6.0625
+808954,BAC,1987-07-20,6.0
+808955,BAC,1987-07-21,5.96875
+808956,BAC,1987-07-22,6.03125
+808957,BAC,1987-07-23,6.15625
+808958,BAC,1987-07-24,6.15625
+808959,BAC,1987-07-27,6.125
+808960,BAC,1987-07-28,6.1875
+808961,BAC,1987-07-29,6.1875
+808962,BAC,1987-07-30,6.1875
+808963,BAC,1987-07-31,6.21875
+808964,BAC,1987-08-03,6.21875
+808965,BAC,1987-08-04,6.21875
+808966,BAC,1987-08-05,6.3125
+808967,BAC,1987-08-06,6.40625
+808968,BAC,1987-08-07,6.4375
+808969,BAC,1987-08-10,6.59375
+808970,BAC,1987-08-11,6.6875
+808971,BAC,1987-08-12,6.59375
+808972,BAC,1987-08-13,6.625
+808973,BAC,1987-08-14,6.75
+808974,BAC,1987-08-17,6.75
+808975,BAC,1987-08-18,6.75
+808976,BAC,1987-08-19,6.8125
+808977,BAC,1987-08-20,6.96875
+808978,BAC,1987-08-21,7.09375
+808979,BAC,1987-08-24,7.125
+808980,BAC,1987-08-25,7.15625
+808981,BAC,1987-08-26,7.15625
+808982,BAC,1987-08-27,7.03125
+808983,BAC,1987-08-28,6.90625
+808984,BAC,1987-08-31,6.8125
+808985,BAC,1987-09-01,6.78125
+808986,BAC,1987-09-02,6.75
+808987,BAC,1987-09-03,6.53125
+808988,BAC,1987-09-04,6.53125
+808989,BAC,1987-09-08,6.28125
+808990,BAC,1987-09-09,6.21875
+808991,BAC,1987-09-10,6.21875
+808992,BAC,1987-09-11,6.25
+808993,BAC,1987-09-14,6.3125
+808994,BAC,1987-09-15,6.375
+808995,BAC,1987-09-16,6.25
+808996,BAC,1987-09-17,6.125
+808997,BAC,1987-09-18,6.09375
+808998,BAC,1987-09-21,6.09375
+808999,BAC,1987-09-22,6.0625
+809000,BAC,1987-09-23,6.15625
+809001,BAC,1987-09-24,6.125
+809002,BAC,1987-09-25,6.0625
+809003,BAC,1987-09-28,6.15625
+809004,BAC,1987-09-29,6.15625
+809005,BAC,1987-09-30,6.09375
+809006,BAC,1987-10-01,6.125
+809007,BAC,1987-10-02,6.09375
+809008,BAC,1987-10-05,6.03125
+809009,BAC,1987-10-06,6.0
+809010,BAC,1987-10-07,5.84375
+809011,BAC,1987-10-08,5.71875
+809012,BAC,1987-10-09,5.8125
+809013,BAC,1987-10-12,5.75
+809014,BAC,1987-10-13,5.65625
+809015,BAC,1987-10-14,5.5625
+809016,BAC,1987-10-15,5.5
+809017,BAC,1987-10-16,5.40625
+809018,BAC,1987-10-19,4.40625
+809019,BAC,1987-10-20,4.40625
+809020,BAC,1987-10-21,4.53125
+809021,BAC,1987-10-22,4.375
+809022,BAC,1987-10-23,4.46875
+809023,BAC,1987-10-26,4.28125
+809024,BAC,1987-10-27,4.40625
+809025,BAC,1987-10-28,4.4375
+809026,BAC,1987-10-29,4.59375
+809027,BAC,1987-10-30,4.59375
+809028,BAC,1987-11-02,4.6875
+809029,BAC,1987-11-03,4.625
+809030,BAC,1987-11-04,4.625
+809031,BAC,1987-11-05,4.6875
+809032,BAC,1987-11-06,4.6875
+809033,BAC,1987-11-09,4.6875
+809034,BAC,1987-11-10,4.6875
+809035,BAC,1987-11-11,4.84375
+809036,BAC,1987-11-12,4.90625
+809037,BAC,1987-11-13,4.875
+809038,BAC,1987-11-16,4.90625
+809039,BAC,1987-11-17,4.875
+809040,BAC,1987-11-18,4.8125
+809041,BAC,1987-11-19,4.59375
+809042,BAC,1987-11-20,4.53125
+809043,BAC,1987-11-23,4.59375
+809044,BAC,1987-11-24,4.59375
+809045,BAC,1987-11-25,4.59375
+809046,BAC,1987-11-27,4.71875
+809047,BAC,1987-11-30,4.4375
+809048,BAC,1987-12-01,4.40625
+809049,BAC,1987-12-02,4.34375
+809050,BAC,1987-12-03,4.125
+809051,BAC,1987-12-04,4.125
+809052,BAC,1987-12-07,4.15625
+809053,BAC,1987-12-08,4.28125
+809054,BAC,1987-12-09,4.5
+809055,BAC,1987-12-10,4.40625
+809056,BAC,1987-12-11,4.375
+809057,BAC,1987-12-14,4.40625
+809058,BAC,1987-12-15,4.28125
+809059,BAC,1987-12-16,4.375
+809060,BAC,1987-12-17,4.25
+809061,BAC,1987-12-18,4.46875
+809062,BAC,1987-12-21,4.40625
+809063,BAC,1987-12-22,4.5
+809064,BAC,1987-12-23,4.53125
+809065,BAC,1987-12-24,4.4375
+809066,BAC,1987-12-28,4.40625
+809067,BAC,1987-12-29,4.4375
+809068,BAC,1987-12-30,4.375
+809069,BAC,1987-12-31,4.3125
+809070,BAC,1988-01-04,4.59375
+809071,BAC,1988-01-05,4.84375
+809072,BAC,1988-01-06,4.90625
+809073,BAC,1988-01-07,5.0
+809074,BAC,1988-01-08,4.84375
+809075,BAC,1988-01-11,4.875
+809076,BAC,1988-01-12,4.9375
+809077,BAC,1988-01-13,4.8125
+809078,BAC,1988-01-14,4.90625
+809079,BAC,1988-01-15,5.0
+809080,BAC,1988-01-18,5.0625
+809081,BAC,1988-01-19,5.0
+809082,BAC,1988-01-20,5.0
+809083,BAC,1988-01-21,4.96875
+809084,BAC,1988-01-22,5.0
+809085,BAC,1988-01-25,5.125
+809086,BAC,1988-01-26,5.03125
+809087,BAC,1988-01-27,5.0625
+809088,BAC,1988-01-28,5.15625
+809089,BAC,1988-01-29,5.21875
+809090,BAC,1988-02-01,5.15625
+809091,BAC,1988-02-02,5.15625
+809092,BAC,1988-02-03,5.125
+809093,BAC,1988-02-04,5.1875
+809094,BAC,1988-02-05,5.1875
+809095,BAC,1988-02-08,5.09375
+809096,BAC,1988-02-09,4.9375
+809097,BAC,1988-02-10,5.03125
+809098,BAC,1988-02-11,5.03125
+809099,BAC,1988-02-12,5.0625
+809100,BAC,1988-02-16,5.125
+809101,BAC,1988-02-17,5.09375
+809102,BAC,1988-02-18,5.03125
+809103,BAC,1988-02-19,5.25
+809104,BAC,1988-02-22,5.21875
+809105,BAC,1988-02-23,5.25
+809106,BAC,1988-02-24,5.28125
+809107,BAC,1988-02-25,5.28125
+809108,BAC,1988-02-26,5.375
+809109,BAC,1988-02-29,5.5625
+809110,BAC,1988-03-01,5.4375
+809111,BAC,1988-03-02,5.375
+809112,BAC,1988-03-03,5.28125
+809113,BAC,1988-03-04,5.3125
+809114,BAC,1988-03-07,5.25
+809115,BAC,1988-03-08,5.1875
+809116,BAC,1988-03-09,5.0625
+809117,BAC,1988-03-10,4.96875
+809118,BAC,1988-03-11,5.0
+809119,BAC,1988-03-14,5.03125
+809120,BAC,1988-03-15,5.0625
+809121,BAC,1988-03-16,5.125
+809122,BAC,1988-03-17,5.0625
+809123,BAC,1988-03-18,5.125
+809124,BAC,1988-03-21,5.09375
+809125,BAC,1988-03-22,5.125
+809126,BAC,1988-03-23,5.21875
+809127,BAC,1988-03-24,5.09375
+809128,BAC,1988-03-25,5.03125
+809129,BAC,1988-03-28,5.0
+809130,BAC,1988-03-29,5.0
+809131,BAC,1988-03-30,4.96875
+809132,BAC,1988-03-31,4.9375
+809133,BAC,1988-04-04,4.875
+809134,BAC,1988-04-05,4.9375
+809135,BAC,1988-04-06,4.96875
+809136,BAC,1988-04-07,5.0625
+809137,BAC,1988-04-08,5.1875
+809138,BAC,1988-04-11,5.15625
+809139,BAC,1988-04-12,5.125
+809140,BAC,1988-04-13,5.1875
+809141,BAC,1988-04-14,5.03125
+809142,BAC,1988-04-15,4.96875
+809143,BAC,1988-04-18,5.0625
+809144,BAC,1988-04-19,5.0625
+809145,BAC,1988-04-20,5.03125
+809146,BAC,1988-04-21,5.03125
+809147,BAC,1988-04-22,5.0625
+809148,BAC,1988-04-25,5.0625
+809149,BAC,1988-04-26,5.21875
+809150,BAC,1988-04-27,5.1875
+809151,BAC,1988-04-28,5.125
+809152,BAC,1988-04-29,5.15625
+809153,BAC,1988-05-02,5.28125
+809154,BAC,1988-05-03,5.3125
+809155,BAC,1988-05-04,5.3125
+809156,BAC,1988-05-05,5.15625
+809157,BAC,1988-05-06,5.125
+809158,BAC,1988-05-09,5.125
+809159,BAC,1988-05-10,5.28125
+809160,BAC,1988-05-11,5.21875
+809161,BAC,1988-05-12,5.1875
+809162,BAC,1988-05-13,5.15625
+809163,BAC,1988-05-16,5.1875
+809164,BAC,1988-05-17,5.15625
+809165,BAC,1988-05-18,5.125
+809166,BAC,1988-05-19,5.1875
+809167,BAC,1988-05-20,5.15625
+809168,BAC,1988-05-23,5.09375
+809169,BAC,1988-05-24,5.15625
+809170,BAC,1988-05-25,5.21875
+809171,BAC,1988-05-26,5.375
+809172,BAC,1988-05-27,5.21875
+809173,BAC,1988-05-31,5.4375
+809174,BAC,1988-06-01,5.5625
+809175,BAC,1988-06-02,5.5625
+809176,BAC,1988-06-03,5.5625
+809177,BAC,1988-06-06,5.625
+809178,BAC,1988-06-07,5.5
+809179,BAC,1988-06-08,5.71875
+809180,BAC,1988-06-09,5.65625
+809181,BAC,1988-06-10,5.6875
+809182,BAC,1988-06-13,5.75
+809183,BAC,1988-06-14,6.0
+809184,BAC,1988-06-15,5.9375
+809185,BAC,1988-06-16,5.96875
+809186,BAC,1988-06-17,5.96875
+809187,BAC,1988-06-20,5.96875
+809188,BAC,1988-06-21,6.0
+809189,BAC,1988-06-22,6.15625
+809190,BAC,1988-06-23,6.125
+809191,BAC,1988-06-24,5.96875
+809192,BAC,1988-06-27,5.90625
+809193,BAC,1988-06-28,5.9375
+809194,BAC,1988-06-29,6.0
+809195,BAC,1988-06-30,6.0625
+809196,BAC,1988-07-01,6.125
+809197,BAC,1988-07-05,6.28125
+809198,BAC,1988-07-06,6.21875
+809199,BAC,1988-07-07,6.0625
+809200,BAC,1988-07-08,6.0
+809201,BAC,1988-07-11,6.0
+809202,BAC,1988-07-12,5.875
+809203,BAC,1988-07-13,5.84375
+809204,BAC,1988-07-14,5.875
+809205,BAC,1988-07-15,5.90625
+809206,BAC,1988-07-18,5.875
+809207,BAC,1988-07-19,5.84375
+809208,BAC,1988-07-20,5.9375
+809209,BAC,1988-07-21,5.9375
+809210,BAC,1988-07-22,5.84375
+809211,BAC,1988-07-25,5.8125
+809212,BAC,1988-07-26,5.78125
+809213,BAC,1988-07-27,5.71875
+809214,BAC,1988-07-28,5.78125
+809215,BAC,1988-07-29,5.84375
+809216,BAC,1988-08-01,6.25
+809217,BAC,1988-08-02,6.96875
+809218,BAC,1988-08-03,6.96875
+809219,BAC,1988-08-04,6.96875
+809220,BAC,1988-08-05,7.21875
+809221,BAC,1988-08-08,6.96875
+809222,BAC,1988-08-09,6.9375
+809223,BAC,1988-08-10,6.875
+809224,BAC,1988-08-11,7.0
+809225,BAC,1988-08-12,6.9375
+809226,BAC,1988-08-15,6.84375
+809227,BAC,1988-08-16,6.90625
+809228,BAC,1988-08-17,6.875
+809229,BAC,1988-08-18,6.9375
+809230,BAC,1988-08-19,6.90625
+809231,BAC,1988-08-22,6.8125
+809232,BAC,1988-08-23,6.75
+809233,BAC,1988-08-24,6.75
+809234,BAC,1988-08-25,6.71875
+809235,BAC,1988-08-26,6.6875
+809236,BAC,1988-08-29,6.6875
+809237,BAC,1988-08-30,6.625
+809238,BAC,1988-08-31,6.6875
+809239,BAC,1988-09-01,6.6875
+809240,BAC,1988-09-02,7.03125
+809241,BAC,1988-09-06,7.0
+809242,BAC,1988-09-07,6.96875
+809243,BAC,1988-09-08,7.03125
+809244,BAC,1988-09-09,6.9375
+809245,BAC,1988-09-12,7.0
+809246,BAC,1988-09-13,7.0
+809247,BAC,1988-09-14,7.09375
+809248,BAC,1988-09-15,7.0
+809249,BAC,1988-09-16,7.0625
+809250,BAC,1988-09-19,7.0625
+809251,BAC,1988-09-20,7.125
+809252,BAC,1988-09-21,7.0625
+809253,BAC,1988-09-22,7.0
+809254,BAC,1988-09-23,6.96875
+809255,BAC,1988-09-26,7.0
+809256,BAC,1988-09-27,7.0625
+809257,BAC,1988-09-28,7.0625
+809258,BAC,1988-09-29,7.1875
+809259,BAC,1988-09-30,7.03125
+809260,BAC,1988-10-03,7.0
+809261,BAC,1988-10-04,7.03125
+809262,BAC,1988-10-05,7.09375
+809263,BAC,1988-10-06,7.0625
+809264,BAC,1988-10-07,7.09375
+809265,BAC,1988-10-10,7.09375
+809266,BAC,1988-10-11,7.125
+809267,BAC,1988-10-12,7.09375
+809268,BAC,1988-10-13,7.125
+809269,BAC,1988-10-14,7.125
+809270,BAC,1988-10-17,7.15625
+809271,BAC,1988-10-18,7.21875
+809272,BAC,1988-10-19,7.15625
+809273,BAC,1988-10-20,7.1875
+809274,BAC,1988-10-21,7.1875
+809275,BAC,1988-10-24,7.125
+809276,BAC,1988-10-25,7.125
+809277,BAC,1988-10-26,7.125
+809278,BAC,1988-10-27,7.0625
+809279,BAC,1988-10-28,7.09375
+809280,BAC,1988-10-31,7.125
+809281,BAC,1988-11-01,7.125
+809282,BAC,1988-11-02,7.15625
+809283,BAC,1988-11-03,7.125
+809284,BAC,1988-11-04,7.125
+809285,BAC,1988-11-07,6.875
+809286,BAC,1988-11-08,6.875
+809287,BAC,1988-11-09,6.78125
+809288,BAC,1988-11-10,6.78125
+809289,BAC,1988-11-11,6.5625
+809290,BAC,1988-11-14,6.59375
+809291,BAC,1988-11-15,6.5625
+809292,BAC,1988-11-16,6.5
+809293,BAC,1988-11-17,6.5625
+809294,BAC,1988-11-18,6.625
+809295,BAC,1988-11-21,6.5625
+809296,BAC,1988-11-22,6.625
+809297,BAC,1988-11-23,6.6875
+809298,BAC,1988-11-25,6.65625
+809299,BAC,1988-11-28,6.59375
+809300,BAC,1988-11-29,6.59375
+809301,BAC,1988-11-30,6.71875
+809302,BAC,1988-12-01,6.71875
+809303,BAC,1988-12-02,6.71875
+809304,BAC,1988-12-05,6.71875
+809305,BAC,1988-12-06,6.96875
+809306,BAC,1988-12-07,7.0625
+809307,BAC,1988-12-08,7.03125
+809308,BAC,1988-12-09,6.96875
+809309,BAC,1988-12-12,7.03125
+809310,BAC,1988-12-13,7.0625
+809311,BAC,1988-12-14,7.0625
+809312,BAC,1988-12-15,6.84375
+809313,BAC,1988-12-16,7.09375
+809314,BAC,1988-12-19,6.96875
+809315,BAC,1988-12-20,6.875
+809316,BAC,1988-12-21,6.84375
+809317,BAC,1988-12-22,6.84375
+809318,BAC,1988-12-23,6.71875
+809319,BAC,1988-12-27,6.75
+809320,BAC,1988-12-28,6.6875
+809321,BAC,1988-12-29,6.8125
+809322,BAC,1988-12-30,6.8125
+809323,BAC,1989-01-03,6.8125
+809324,BAC,1989-01-04,6.8125
+809325,BAC,1989-01-05,6.84375
+809326,BAC,1989-01-06,6.8125
+809327,BAC,1989-01-09,7.15625
+809328,BAC,1989-01-10,7.15625
+809329,BAC,1989-01-11,7.125
+809330,BAC,1989-01-12,7.15625
+809331,BAC,1989-01-13,7.125
+809332,BAC,1989-01-16,7.09375
+809333,BAC,1989-01-17,7.03125
+809334,BAC,1989-01-18,7.0625
+809335,BAC,1989-01-19,7.0625
+809336,BAC,1989-01-20,7.125
+809337,BAC,1989-01-23,7.03125
+809338,BAC,1989-01-24,7.125
+809339,BAC,1989-01-25,7.375
+809340,BAC,1989-01-26,7.46875
+809341,BAC,1989-01-27,7.4375
+809342,BAC,1989-01-30,7.46875
+809343,BAC,1989-01-31,7.5
+809344,BAC,1989-02-01,7.46875
+809345,BAC,1989-02-02,7.46875
+809346,BAC,1989-02-03,7.65625
+809347,BAC,1989-02-06,7.65625
+809348,BAC,1989-02-07,8.0625
+809349,BAC,1989-02-08,8.0
+809350,BAC,1989-02-09,7.96875
+809351,BAC,1989-02-10,7.90625
+809352,BAC,1989-02-13,7.84375
+809353,BAC,1989-02-14,7.90625
+809354,BAC,1989-02-15,8.0
+809355,BAC,1989-02-16,8.15625
+809356,BAC,1989-02-17,8.34375
+809357,BAC,1989-02-21,8.15625
+809358,BAC,1989-02-22,8.0625
+809359,BAC,1989-02-23,8.0625
+809360,BAC,1989-02-24,8.03125
+809361,BAC,1989-02-27,8.125
+809362,BAC,1989-02-28,8.28125
+809363,BAC,1989-03-01,8.15625
+809364,BAC,1989-03-02,8.28125
+809365,BAC,1989-03-03,8.65625
+809366,BAC,1989-03-06,8.5625
+809367,BAC,1989-03-07,8.5
+809368,BAC,1989-03-08,8.5
+809369,BAC,1989-03-09,8.5
+809370,BAC,1989-03-10,8.5
+809371,BAC,1989-03-13,8.59375
+809372,BAC,1989-03-14,8.59375
+809373,BAC,1989-03-15,8.6875
+809374,BAC,1989-03-16,9.15625
+809375,BAC,1989-03-17,9.0
+809376,BAC,1989-03-20,8.96875
+809377,BAC,1989-03-21,9.0
+809378,BAC,1989-03-22,9.03125
+809379,BAC,1989-03-23,8.875
+809380,BAC,1989-03-27,8.84375
+809381,BAC,1989-03-28,8.84375
+809382,BAC,1989-03-29,9.0625
+809383,BAC,1989-03-30,9.0625
+809384,BAC,1989-03-31,8.875
+809385,BAC,1989-04-03,8.9375
+809386,BAC,1989-04-04,8.71875
+809387,BAC,1989-04-05,8.5625
+809388,BAC,1989-04-06,8.5625
+809389,BAC,1989-04-07,8.46875
+809390,BAC,1989-04-10,8.40625
+809391,BAC,1989-04-11,8.625
+809392,BAC,1989-04-12,8.75
+809393,BAC,1989-04-13,8.59375
+809394,BAC,1989-04-14,8.6875
+809395,BAC,1989-04-17,8.71875
+809396,BAC,1989-04-18,8.875
+809397,BAC,1989-04-19,9.0
+809398,BAC,1989-04-20,8.9375
+809399,BAC,1989-04-21,9.03125
+809400,BAC,1989-04-24,9.09375
+809401,BAC,1989-04-25,9.1875
+809402,BAC,1989-04-26,9.03125
+809403,BAC,1989-04-27,9.125
+809404,BAC,1989-04-28,9.09375
+809405,BAC,1989-05-01,9.15625
+809406,BAC,1989-05-02,9.21875
+809407,BAC,1989-05-03,9.71875
+809408,BAC,1989-05-04,10.0
+809409,BAC,1989-05-05,10.125
+809410,BAC,1989-05-08,9.96875
+809411,BAC,1989-05-09,9.84375
+809412,BAC,1989-05-10,9.96875
+809413,BAC,1989-05-11,9.9375
+809414,BAC,1989-05-12,10.0
+809415,BAC,1989-05-15,10.1875
+809416,BAC,1989-05-16,10.125
+809417,BAC,1989-05-17,10.1875
+809418,BAC,1989-05-18,10.21875
+809419,BAC,1989-05-19,10.34375
+809420,BAC,1989-05-22,10.46875
+809421,BAC,1989-05-23,10.4375
+809422,BAC,1989-05-24,10.5
+809423,BAC,1989-05-25,10.96875
+809424,BAC,1989-05-26,11.1875
+809425,BAC,1989-05-30,11.125
+809426,BAC,1989-05-31,11.71875
+809427,BAC,1989-06-01,11.75
+809428,BAC,1989-06-02,11.6875
+809429,BAC,1989-06-05,11.5625
+809430,BAC,1989-06-06,11.40625
+809431,BAC,1989-06-07,11.5
+809432,BAC,1989-06-08,11.75
+809433,BAC,1989-06-09,11.65625
+809434,BAC,1989-06-12,11.65625
+809435,BAC,1989-06-13,11.59375
+809436,BAC,1989-06-14,11.46875
+809437,BAC,1989-06-15,11.46875
+809438,BAC,1989-06-16,11.5625
+809439,BAC,1989-06-19,11.65625
+809440,BAC,1989-06-20,11.875
+809441,BAC,1989-06-21,11.875
+809442,BAC,1989-06-22,11.9375
+809443,BAC,1989-06-23,12.03125
+809444,BAC,1989-06-26,12.03125
+809445,BAC,1989-06-27,12.0
+809446,BAC,1989-06-28,11.875
+809447,BAC,1989-06-29,11.625
+809448,BAC,1989-06-30,11.3125
+809449,BAC,1989-07-03,11.40625
+809450,BAC,1989-07-05,11.8125
+809451,BAC,1989-07-06,12.0
+809452,BAC,1989-07-07,12.0625
+809453,BAC,1989-07-10,12.1875
+809454,BAC,1989-07-11,12.09375
+809455,BAC,1989-07-12,12.03125
+809456,BAC,1989-07-13,12.21875
+809457,BAC,1989-07-14,12.3125
+809458,BAC,1989-07-17,12.375
+809459,BAC,1989-07-18,12.5625
+809460,BAC,1989-07-19,12.6875
+809461,BAC,1989-07-20,12.875
+809462,BAC,1989-07-21,12.9375
+809463,BAC,1989-07-24,12.875
+809464,BAC,1989-07-25,12.875
+809465,BAC,1989-07-26,13.0
+809466,BAC,1989-07-27,13.09375
+809467,BAC,1989-07-28,13.25
+809468,BAC,1989-07-31,13.375
+809469,BAC,1989-08-01,13.5625
+809470,BAC,1989-08-02,13.625
+809471,BAC,1989-08-03,13.53125
+809472,BAC,1989-08-04,13.59375
+809473,BAC,1989-08-07,13.71875
+809474,BAC,1989-08-08,13.59375
+809475,BAC,1989-08-09,13.53125
+809476,BAC,1989-08-10,13.53125
+809477,BAC,1989-08-11,13.46875
+809478,BAC,1989-08-14,13.1875
+809479,BAC,1989-08-15,13.0
+809480,BAC,1989-08-16,13.25
+809481,BAC,1989-08-17,13.40625
+809482,BAC,1989-08-18,13.40625
+809483,BAC,1989-08-21,13.1875
+809484,BAC,1989-08-22,12.9375
+809485,BAC,1989-08-23,12.9375
+809486,BAC,1989-08-24,13.21875
+809487,BAC,1989-08-25,13.25
+809488,BAC,1989-08-28,13.09375
+809489,BAC,1989-08-29,13.25
+809490,BAC,1989-08-30,13.125
+809491,BAC,1989-08-31,13.03125
+809492,BAC,1989-09-01,13.09375
+809493,BAC,1989-09-05,13.09375
+809494,BAC,1989-09-06,13.03125
+809495,BAC,1989-09-07,12.75
+809496,BAC,1989-09-08,12.9375
+809497,BAC,1989-09-11,12.8125
+809498,BAC,1989-09-12,12.8125
+809499,BAC,1989-09-13,12.4375
+809500,BAC,1989-09-14,12.625
+809501,BAC,1989-09-15,12.75
+809502,BAC,1989-09-18,12.84375
+809503,BAC,1989-09-19,12.6875
+809504,BAC,1989-09-20,12.84375
+809505,BAC,1989-09-21,12.96875
+809506,BAC,1989-09-22,13.03125
+809507,BAC,1989-09-25,12.9375
+809508,BAC,1989-09-26,12.625
+809509,BAC,1989-09-27,12.90625
+809510,BAC,1989-09-28,13.125
+809511,BAC,1989-09-29,13.125
+809512,BAC,1989-10-02,13.0625
+809513,BAC,1989-10-03,13.09375
+809514,BAC,1989-10-04,13.0625
+809515,BAC,1989-10-05,12.8125
+809516,BAC,1989-10-06,12.84375
+809517,BAC,1989-10-09,12.8125
+809518,BAC,1989-10-10,12.78125
+809519,BAC,1989-10-11,12.75
+809520,BAC,1989-10-12,12.625
+809521,BAC,1989-10-13,11.875
+809522,BAC,1989-10-16,12.75
+809523,BAC,1989-10-17,12.46875
+809524,BAC,1989-10-18,12.40625
+809525,BAC,1989-10-19,12.625
+809526,BAC,1989-10-20,12.65625
+809527,BAC,1989-10-23,12.75
+809528,BAC,1989-10-24,12.4375
+809529,BAC,1989-10-25,12.375
+809530,BAC,1989-10-26,12.125
+809531,BAC,1989-10-27,11.5625
+809532,BAC,1989-10-30,11.71875
+809533,BAC,1989-10-31,11.8125
+809534,BAC,1989-11-01,11.65625
+809535,BAC,1989-11-02,11.5
+809536,BAC,1989-11-03,11.46875
+809537,BAC,1989-11-06,11.15625
+809538,BAC,1989-11-07,11.375
+809539,BAC,1989-11-08,11.78125
+809540,BAC,1989-11-09,11.84375
+809541,BAC,1989-11-10,12.1875
+809542,BAC,1989-11-13,12.5
+809543,BAC,1989-11-14,12.3125
+809544,BAC,1989-11-15,12.28125
+809545,BAC,1989-11-16,12.21875
+809546,BAC,1989-11-17,12.15625
+809547,BAC,1989-11-20,11.875
+809548,BAC,1989-11-21,11.78125
+809549,BAC,1989-11-22,11.71875
+809550,BAC,1989-11-24,11.75
+809551,BAC,1989-11-27,11.90625
+809552,BAC,1989-11-28,12.0
+809553,BAC,1989-11-29,11.9375
+809554,BAC,1989-11-30,11.71875
+809555,BAC,1989-12-01,11.59375
+809556,BAC,1989-12-04,11.4375
+809557,BAC,1989-12-05,11.21875
+809558,BAC,1989-12-06,10.59375
+809559,BAC,1989-12-07,10.90625
+809560,BAC,1989-12-08,10.96875
+809561,BAC,1989-12-11,10.75
+809562,BAC,1989-12-12,11.0
+809563,BAC,1989-12-13,11.0
+809564,BAC,1989-12-14,11.0
+809565,BAC,1989-12-15,11.03125
+809566,BAC,1989-12-18,10.71875
+809567,BAC,1989-12-19,10.40625
+809568,BAC,1989-12-20,10.75
+809569,BAC,1989-12-21,10.875
+809570,BAC,1989-12-22,11.09375
+809571,BAC,1989-12-26,11.375
+809572,BAC,1989-12-27,11.53125
+809573,BAC,1989-12-28,11.625
+809574,BAC,1989-12-29,11.5625
+809575,BAC,1990-01-02,11.65625
+809576,BAC,1990-01-03,11.75
+809577,BAC,1990-01-04,11.5
+809578,BAC,1990-01-05,11.25
+809579,BAC,1990-01-08,11.3125
+809580,BAC,1990-01-09,11.3125
+809581,BAC,1990-01-10,11.09375
+809582,BAC,1990-01-11,11.0
+809583,BAC,1990-01-12,10.6875
+809584,BAC,1990-01-15,10.375
+809585,BAC,1990-01-16,10.75
+809586,BAC,1990-01-17,10.8125
+809587,BAC,1990-01-18,10.65625
+809588,BAC,1990-01-19,11.0625
+809589,BAC,1990-01-22,10.875
+809590,BAC,1990-01-23,11.09375
+809591,BAC,1990-01-24,10.96875
+809592,BAC,1990-01-25,10.9375
+809593,BAC,1990-01-26,10.75
+809594,BAC,1990-01-29,10.625
+809595,BAC,1990-01-30,10.21875
+809596,BAC,1990-01-31,10.5
+809597,BAC,1990-02-01,10.34375
+809598,BAC,1990-02-02,10.71875
+809599,BAC,1990-02-05,10.5
+809600,BAC,1990-02-06,10.375
+809601,BAC,1990-02-07,10.5625
+809602,BAC,1990-02-08,10.4375
+809603,BAC,1990-02-09,10.53125
+809604,BAC,1990-02-12,10.53125
+809605,BAC,1990-02-13,10.5
+809606,BAC,1990-02-14,10.65625
+809607,BAC,1990-02-15,10.9375
+809608,BAC,1990-02-16,11.1875
+809609,BAC,1990-02-20,11.03125
+809610,BAC,1990-02-21,10.96875
+809611,BAC,1990-02-22,11.09375
+809612,BAC,1990-02-23,11.0
+809613,BAC,1990-02-26,11.0
+809614,BAC,1990-02-27,11.21875
+809615,BAC,1990-02-28,11.125
+809616,BAC,1990-03-01,11.15625
+809617,BAC,1990-03-02,11.5
+809618,BAC,1990-03-05,11.46875
+809619,BAC,1990-03-06,11.375
+809620,BAC,1990-03-07,11.34375
+809621,BAC,1990-03-08,10.90625
+809622,BAC,1990-03-09,10.375
+809623,BAC,1990-03-12,10.34375
+809624,BAC,1990-03-13,10.15625
+809625,BAC,1990-03-14,10.0625
+809626,BAC,1990-03-15,10.125
+809627,BAC,1990-03-16,10.125
+809628,BAC,1990-03-19,10.0625
+809629,BAC,1990-03-20,9.96875
+809630,BAC,1990-03-21,9.9375
+809631,BAC,1990-03-22,9.625
+809632,BAC,1990-03-23,9.6875
+809633,BAC,1990-03-26,9.90625
+809634,BAC,1990-03-27,9.9375
+809635,BAC,1990-03-28,9.875
+809636,BAC,1990-03-29,9.78125
+809637,BAC,1990-03-30,9.6875
+809638,BAC,1990-04-02,9.5625
+809639,BAC,1990-04-03,9.625
+809640,BAC,1990-04-04,9.4375
+809641,BAC,1990-04-05,9.03125
+809642,BAC,1990-04-06,8.84375
+809643,BAC,1990-04-09,9.03125
+809644,BAC,1990-04-10,9.40625
+809645,BAC,1990-04-11,9.4375
+809646,BAC,1990-04-12,9.40625
+809647,BAC,1990-04-16,9.25
+809648,BAC,1990-04-17,9.34375
+809649,BAC,1990-04-18,9.34375
+809650,BAC,1990-04-19,9.3125
+809651,BAC,1990-04-20,9.28125
+809652,BAC,1990-04-23,9.25
+809653,BAC,1990-04-24,9.25
+809654,BAC,1990-04-25,9.125
+809655,BAC,1990-04-26,9.21875
+809656,BAC,1990-04-27,9.3125
+809657,BAC,1990-04-30,9.5
+809658,BAC,1990-05-01,9.71875
+809659,BAC,1990-05-02,9.8125
+809660,BAC,1990-05-03,10.0
+809661,BAC,1990-05-04,9.875
+809662,BAC,1990-05-07,9.9375
+809663,BAC,1990-05-08,9.75
+809664,BAC,1990-05-09,9.6875
+809665,BAC,1990-05-10,9.65625
+809666,BAC,1990-05-11,9.84375
+809667,BAC,1990-05-14,9.875
+809668,BAC,1990-05-15,9.90625
+809669,BAC,1990-05-16,9.84375
+809670,BAC,1990-05-17,9.875
+809671,BAC,1990-05-18,9.8125
+809672,BAC,1990-05-21,9.84375
+809673,BAC,1990-05-22,9.65625
+809674,BAC,1990-05-23,9.6875
+809675,BAC,1990-05-24,9.46875
+809676,BAC,1990-05-25,9.25
+809677,BAC,1990-05-29,9.3125
+809678,BAC,1990-05-30,9.4375
+809679,BAC,1990-05-31,9.6875
+809680,BAC,1990-06-01,9.96875
+809681,BAC,1990-06-04,10.5
+809682,BAC,1990-06-05,10.875
+809683,BAC,1990-06-06,10.8125
+809684,BAC,1990-06-07,10.25
+809685,BAC,1990-06-08,10.34375
+809686,BAC,1990-06-11,10.34375
+809687,BAC,1990-06-12,10.375
+809688,BAC,1990-06-13,10.09375
+809689,BAC,1990-06-14,9.4375
+809690,BAC,1990-06-15,9.8125
+809691,BAC,1990-06-18,9.59375
+809692,BAC,1990-06-19,9.5625
+809693,BAC,1990-06-20,9.40625
+809694,BAC,1990-06-21,9.59375
+809695,BAC,1990-06-22,9.4375
+809696,BAC,1990-06-25,9.4375
+809697,BAC,1990-06-26,9.125
+809698,BAC,1990-06-27,9.25
+809699,BAC,1990-06-28,9.34375
+809700,BAC,1990-06-29,9.375
+809701,BAC,1990-07-02,9.28125
+809702,BAC,1990-07-03,9.125
+809703,BAC,1990-07-05,8.90625
+809704,BAC,1990-07-06,9.25
+809705,BAC,1990-07-09,9.0
+809706,BAC,1990-07-10,8.71875
+809707,BAC,1990-07-11,8.65625
+809708,BAC,1990-07-12,8.59375
+809709,BAC,1990-07-13,8.6875
+809710,BAC,1990-07-16,9.125
+809711,BAC,1990-07-17,9.46875
+809712,BAC,1990-07-18,9.375
+809713,BAC,1990-07-19,9.28125
+809714,BAC,1990-07-20,9.1875
+809715,BAC,1990-07-23,9.0625
+809716,BAC,1990-07-24,9.0
+809717,BAC,1990-07-25,9.0625
+809718,BAC,1990-07-26,9.03125
+809719,BAC,1990-07-27,9.03125
+809720,BAC,1990-07-30,8.9375
+809721,BAC,1990-07-31,8.96875
+809722,BAC,1990-08-01,8.71875
+809723,BAC,1990-08-02,8.65625
+809724,BAC,1990-08-03,8.46875
+809725,BAC,1990-08-06,8.125
+809726,BAC,1990-08-07,8.5
+809727,BAC,1990-08-08,8.46875
+809728,BAC,1990-08-09,8.53125
+809729,BAC,1990-08-10,8.46875
+809730,BAC,1990-08-13,8.59375
+809731,BAC,1990-08-14,8.53125
+809732,BAC,1990-08-15,8.625
+809733,BAC,1990-08-16,8.5
+809734,BAC,1990-08-17,8.46875
+809735,BAC,1990-08-20,8.625
+809736,BAC,1990-08-21,8.4375
+809737,BAC,1990-08-22,7.96875
+809738,BAC,1990-08-23,7.78125
+809739,BAC,1990-08-24,7.875
+809740,BAC,1990-08-27,8.21875
+809741,BAC,1990-08-28,8.21875
+809742,BAC,1990-08-29,8.3125
+809743,BAC,1990-08-30,8.21875
+809744,BAC,1990-08-31,8.15625
+809745,BAC,1990-09-04,8.125
+809746,BAC,1990-09-05,8.21875
+809747,BAC,1990-09-06,8.21875
+809748,BAC,1990-09-07,8.21875
+809749,BAC,1990-09-10,8.15625
+809750,BAC,1990-09-11,8.09375
+809751,BAC,1990-09-12,7.96875
+809752,BAC,1990-09-13,7.625
+809753,BAC,1990-09-14,7.40625
+809754,BAC,1990-09-17,7.3125
+809755,BAC,1990-09-18,7.0
+809756,BAC,1990-09-19,6.8125
+809757,BAC,1990-09-20,6.5
+809758,BAC,1990-09-21,6.59375
+809759,BAC,1990-09-24,6.34375
+809760,BAC,1990-09-25,6.34375
+809761,BAC,1990-09-26,5.8125
+809762,BAC,1990-09-27,5.03125
+809763,BAC,1990-09-28,5.34375
+809764,BAC,1990-10-01,5.4375
+809765,BAC,1990-10-02,5.46875
+809766,BAC,1990-10-03,5.25
+809767,BAC,1990-10-04,5.21875
+809768,BAC,1990-10-05,5.1875
+809769,BAC,1990-10-08,5.1875
+809770,BAC,1990-10-09,5.03125
+809771,BAC,1990-10-10,4.875
+809772,BAC,1990-10-11,4.6875
+809773,BAC,1990-10-12,4.8125
+809774,BAC,1990-10-15,5.3125
+809775,BAC,1990-10-16,5.28125
+809776,BAC,1990-10-17,5.09375
+809777,BAC,1990-10-18,4.875
+809778,BAC,1990-10-19,4.78125
+809779,BAC,1990-10-22,4.875
+809780,BAC,1990-10-23,4.71875
+809781,BAC,1990-10-24,4.78125
+809782,BAC,1990-10-25,4.71875
+809783,BAC,1990-10-26,4.46875
+809784,BAC,1990-10-29,4.3125
+809785,BAC,1990-10-30,4.25
+809786,BAC,1990-10-31,4.3125
+809787,BAC,1990-11-01,4.625
+809788,BAC,1990-11-02,4.96875
+809789,BAC,1990-11-05,5.09375
+809790,BAC,1990-11-06,5.03125
+809791,BAC,1990-11-07,5.125
+809792,BAC,1990-11-08,5.34375
+809793,BAC,1990-11-09,5.4375
+809794,BAC,1990-11-12,5.8125
+809795,BAC,1990-11-13,5.96875
+809796,BAC,1990-11-14,6.09375
+809797,BAC,1990-11-15,5.8125
+809798,BAC,1990-11-16,6.125
+809799,BAC,1990-11-19,6.25
+809800,BAC,1990-11-20,6.25
+809801,BAC,1990-11-21,6.0
+809802,BAC,1990-11-23,5.78125
+809803,BAC,1990-11-26,6.0
+809804,BAC,1990-11-27,6.4375
+809805,BAC,1990-11-28,6.25
+809806,BAC,1990-11-29,5.96875
+809807,BAC,1990-11-30,6.0
+809808,BAC,1990-12-03,5.96875
+809809,BAC,1990-12-04,6.25
+809810,BAC,1990-12-05,6.625
+809811,BAC,1990-12-06,6.34375
+809812,BAC,1990-12-07,6.09375
+809813,BAC,1990-12-10,6.1875
+809814,BAC,1990-12-11,6.03125
+809815,BAC,1990-12-12,5.9375
+809816,BAC,1990-12-13,5.875
+809817,BAC,1990-12-14,5.8125
+809818,BAC,1990-12-17,5.6875
+809819,BAC,1990-12-18,6.0
+809820,BAC,1990-12-19,6.21875
+809821,BAC,1990-12-20,6.40625
+809822,BAC,1990-12-21,6.34375
+809823,BAC,1990-12-24,6.25
+809824,BAC,1990-12-26,6.25
+809825,BAC,1990-12-27,5.96875
+809826,BAC,1990-12-28,5.8125
+809827,BAC,1990-12-31,5.71875
+809828,BAC,1991-01-02,5.8125
+809829,BAC,1991-01-03,5.75
+809830,BAC,1991-01-04,5.90625
+809831,BAC,1991-01-07,5.8125
+809832,BAC,1991-01-08,5.625
+809833,BAC,1991-01-09,5.5
+809834,BAC,1991-01-10,5.4375
+809835,BAC,1991-01-11,5.5
+809836,BAC,1991-01-14,5.5
+809837,BAC,1991-01-15,5.5625
+809838,BAC,1991-01-16,5.59375
+809839,BAC,1991-01-17,5.875
+809840,BAC,1991-01-18,6.09375
+809841,BAC,1991-01-21,6.375
+809842,BAC,1991-01-22,6.53125
+809843,BAC,1991-01-23,6.5
+809844,BAC,1991-01-24,6.90625
+809845,BAC,1991-01-25,7.03125
+809846,BAC,1991-01-28,7.25
+809847,BAC,1991-01-29,7.03125
+809848,BAC,1991-01-30,7.15625
+809849,BAC,1991-01-31,7.03125
+809850,BAC,1991-02-01,7.0625
+809851,BAC,1991-02-04,7.65625
+809852,BAC,1991-02-05,7.9375
+809853,BAC,1991-02-06,7.96875
+809854,BAC,1991-02-07,7.6875
+809855,BAC,1991-02-08,7.6875
+809856,BAC,1991-02-11,8.125
+809857,BAC,1991-02-12,8.15625
+809858,BAC,1991-02-13,8.21875
+809859,BAC,1991-02-14,7.875
+809860,BAC,1991-02-15,8.09375
+809861,BAC,1991-02-19,7.9375
+809862,BAC,1991-02-20,7.59375
+809863,BAC,1991-02-21,7.34375
+809864,BAC,1991-02-22,7.5
+809865,BAC,1991-02-25,7.59375
+809866,BAC,1991-02-26,7.34375
+809867,BAC,1991-02-27,7.375
+809868,BAC,1991-02-28,7.3125
+809869,BAC,1991-03-01,7.59375
+809870,BAC,1991-03-04,7.5625
+809871,BAC,1991-03-05,7.84375
+809872,BAC,1991-03-06,7.84375
+809873,BAC,1991-03-07,7.5625
+809874,BAC,1991-03-08,7.5
+809875,BAC,1991-03-11,7.53125
+809876,BAC,1991-03-12,7.53125
+809877,BAC,1991-03-13,7.6875
+809878,BAC,1991-03-14,7.875
+809879,BAC,1991-03-15,7.84375
+809880,BAC,1991-03-18,7.75
+809881,BAC,1991-03-19,7.53125
+809882,BAC,1991-03-20,7.4375
+809883,BAC,1991-03-21,7.4375
+809884,BAC,1991-03-22,7.375
+809885,BAC,1991-03-25,7.84375
+809886,BAC,1991-03-26,8.4375
+809887,BAC,1991-03-27,8.6875
+809888,BAC,1991-03-28,8.65625
+809889,BAC,1991-04-01,8.65625
+809890,BAC,1991-04-02,8.8125
+809891,BAC,1991-04-03,9.03125
+809892,BAC,1991-04-04,9.1875
+809893,BAC,1991-04-05,9.1875
+809894,BAC,1991-04-08,8.9375
+809895,BAC,1991-04-09,8.78125
+809896,BAC,1991-04-10,8.65625
+809897,BAC,1991-04-11,8.96875
+809898,BAC,1991-04-12,9.1875
+809899,BAC,1991-04-15,9.1875
+809900,BAC,1991-04-16,9.3125
+809901,BAC,1991-04-17,9.75
+809902,BAC,1991-04-18,10.03125
+809903,BAC,1991-04-19,9.84375
+809904,BAC,1991-04-22,9.25
+809905,BAC,1991-04-23,9.21875
+809906,BAC,1991-04-24,9.34375
+809907,BAC,1991-04-25,9.3125
+809908,BAC,1991-04-26,9.25
+809909,BAC,1991-04-29,9.25
+809910,BAC,1991-04-30,9.21875
+809911,BAC,1991-05-01,9.28125
+809912,BAC,1991-05-02,9.3125
+809913,BAC,1991-05-03,9.25
+809914,BAC,1991-05-06,9.1875
+809915,BAC,1991-05-07,9.25
+809916,BAC,1991-05-08,9.3125
+809917,BAC,1991-05-09,9.25
+809918,BAC,1991-05-10,9.28125
+809919,BAC,1991-05-13,9.3125
+809920,BAC,1991-05-14,9.25
+809921,BAC,1991-05-15,9.1875
+809922,BAC,1991-05-16,9.25
+809923,BAC,1991-05-17,8.96875
+809924,BAC,1991-05-20,9.09375
+809925,BAC,1991-05-21,9.28125
+809926,BAC,1991-05-22,9.34375
+809927,BAC,1991-05-23,9.375
+809928,BAC,1991-05-24,9.5
+809929,BAC,1991-05-28,10.0
+809930,BAC,1991-05-29,10.3125
+809931,BAC,1991-05-30,10.34375
+809932,BAC,1991-05-31,10.53125
+809933,BAC,1991-06-03,10.65625
+809934,BAC,1991-06-04,10.625
+809935,BAC,1991-06-05,10.4375
+809936,BAC,1991-06-06,10.53125
+809937,BAC,1991-06-07,10.5
+809938,BAC,1991-06-10,10.34375
+809939,BAC,1991-06-11,10.375
+809940,BAC,1991-06-12,10.0
+809941,BAC,1991-06-13,9.96875
+809942,BAC,1991-06-14,10.15625
+809943,BAC,1991-06-17,10.125
+809944,BAC,1991-06-18,10.28125
+809945,BAC,1991-06-19,10.15625
+809946,BAC,1991-06-20,9.96875
+809947,BAC,1991-06-21,10.03125
+809948,BAC,1991-06-24,9.96875
+809949,BAC,1991-06-25,9.53125
+809950,BAC,1991-06-26,9.5625
+809951,BAC,1991-06-27,9.25
+809952,BAC,1991-06-28,8.9375
+809953,BAC,1991-07-01,9.25
+809954,BAC,1991-07-02,9.34375
+809955,BAC,1991-07-03,9.21875
+809956,BAC,1991-07-05,9.25
+809957,BAC,1991-07-08,9.15625
+809958,BAC,1991-07-09,9.3125
+809959,BAC,1991-07-10,9.375
+809960,BAC,1991-07-11,9.25
+809961,BAC,1991-07-12,9.25
+809962,BAC,1991-07-15,9.4375
+809963,BAC,1991-07-16,9.625
+809964,BAC,1991-07-17,9.46875
+809965,BAC,1991-07-18,9.5
+809966,BAC,1991-07-19,9.25
+809967,BAC,1991-07-22,8.75
+809968,BAC,1991-07-23,8.6875
+809969,BAC,1991-07-24,8.625
+809970,BAC,1991-07-25,8.625
+809971,BAC,1991-07-26,8.59375
+809972,BAC,1991-07-29,8.5625
+809973,BAC,1991-07-30,8.625
+809974,BAC,1991-07-31,8.6875
+809975,BAC,1991-08-01,8.71875
+809976,BAC,1991-08-02,8.6875
+809977,BAC,1991-08-05,8.65625
+809978,BAC,1991-08-06,8.75
+809979,BAC,1991-08-07,8.71875
+809980,BAC,1991-08-08,8.90625
+809981,BAC,1991-08-09,9.0
+809982,BAC,1991-08-12,9.1875
+809983,BAC,1991-08-13,9.65625
+809984,BAC,1991-08-14,9.71875
+809985,BAC,1991-08-15,9.5
+809986,BAC,1991-08-16,9.34375
+809987,BAC,1991-08-19,9.28125
+809988,BAC,1991-08-20,9.3125
+809989,BAC,1991-08-21,9.53125
+809990,BAC,1991-08-22,9.53125
+809991,BAC,1991-08-23,9.46875
+809992,BAC,1991-08-26,9.5
+809993,BAC,1991-08-27,9.59375
+809994,BAC,1991-08-28,9.90625
+809995,BAC,1991-08-29,9.875
+809996,BAC,1991-08-30,9.65625
+809997,BAC,1991-09-03,9.53125
+809998,BAC,1991-09-04,9.5625
+809999,BAC,1991-09-05,9.46875
+810000,BAC,1991-09-06,9.46875
+810001,BAC,1991-09-09,9.46875
+810002,BAC,1991-09-10,9.28125
+810003,BAC,1991-09-11,9.28125
+810004,BAC,1991-09-12,9.375
+810005,BAC,1991-09-13,9.0625
+810006,BAC,1991-09-16,9.1875
+810007,BAC,1991-09-17,9.34375
+810008,BAC,1991-09-18,9.3125
+810009,BAC,1991-09-19,9.34375
+810010,BAC,1991-09-20,9.40625
+810011,BAC,1991-09-23,9.1875
+810012,BAC,1991-09-24,9.125
+810013,BAC,1991-09-25,9.09375
+810014,BAC,1991-09-26,9.0
+810015,BAC,1991-09-27,8.90625
+810016,BAC,1991-09-30,8.90625
+810017,BAC,1991-10-01,9.03125
+810018,BAC,1991-10-02,8.875
+810019,BAC,1991-10-03,8.75
+810020,BAC,1991-10-04,8.71875
+810021,BAC,1991-10-07,8.6875
+810022,BAC,1991-10-08,8.625
+810023,BAC,1991-10-09,8.375
+810024,BAC,1991-10-10,8.34375
+810025,BAC,1991-10-11,8.59375
+810026,BAC,1991-10-14,9.03125
+810027,BAC,1991-10-15,9.4375
+810028,BAC,1991-10-16,9.5625
+810029,BAC,1991-10-17,9.53125
+810030,BAC,1991-10-18,9.5625
+810031,BAC,1991-10-21,9.5
+810032,BAC,1991-10-22,9.3125
+810033,BAC,1991-10-23,9.375
+810034,BAC,1991-10-24,9.25
+810035,BAC,1991-10-25,9.1875
+810036,BAC,1991-10-28,9.34375
+810037,BAC,1991-10-29,9.3125
+810038,BAC,1991-10-30,9.34375
+810039,BAC,1991-10-31,9.34375
+810040,BAC,1991-11-01,9.3125
+810041,BAC,1991-11-04,9.40625
+810042,BAC,1991-11-05,9.40625
+810043,BAC,1991-11-06,9.5
+810044,BAC,1991-11-07,9.6875
+810045,BAC,1991-11-08,9.75
+810046,BAC,1991-11-11,9.71875
+810047,BAC,1991-11-12,9.75
+810048,BAC,1991-11-13,9.75
+810049,BAC,1991-11-14,9.75
+810050,BAC,1991-11-15,9.53125
+810051,BAC,1991-11-18,9.3125
+810052,BAC,1991-11-19,8.9375
+810053,BAC,1991-11-20,8.84375
+810054,BAC,1991-11-21,8.78125
+810055,BAC,1991-11-22,8.6875
+810056,BAC,1991-11-25,8.65625
+810057,BAC,1991-11-26,8.625
+810058,BAC,1991-11-27,8.65625
+810059,BAC,1991-11-29,8.59375
+810060,BAC,1991-12-02,8.75
+810061,BAC,1991-12-03,9.0625
+810062,BAC,1991-12-04,9.0625
+810063,BAC,1991-12-05,8.8125
+810064,BAC,1991-12-06,8.6875
+810065,BAC,1991-12-09,8.9375
+810066,BAC,1991-12-10,8.9375
+810067,BAC,1991-12-11,8.96875
+810068,BAC,1991-12-12,9.09375
+810069,BAC,1991-12-13,9.25
+810070,BAC,1991-12-16,9.15625
+810071,BAC,1991-12-17,9.0
+810072,BAC,1991-12-18,9.125
+810073,BAC,1991-12-19,9.1875
+810074,BAC,1991-12-20,9.4375
+810075,BAC,1991-12-23,9.75
+810076,BAC,1991-12-24,9.84375
+810077,BAC,1991-12-26,10.25
+810078,BAC,1991-12-27,10.21875
+810079,BAC,1991-12-30,10.125
+810080,BAC,1991-12-31,10.15625
+810081,BAC,1992-01-02,10.09375
+810082,BAC,1992-01-03,10.34375
+810083,BAC,1992-01-06,10.875
+810084,BAC,1992-01-07,10.78125
+810085,BAC,1992-01-08,11.15625
+810086,BAC,1992-01-09,10.71875
+810087,BAC,1992-01-10,10.5
+810088,BAC,1992-01-13,10.3125
+810089,BAC,1992-01-14,11.0
+810090,BAC,1992-01-15,11.375
+810091,BAC,1992-01-16,11.5
+810092,BAC,1992-01-17,11.21875
+810093,BAC,1992-01-20,10.75
+810094,BAC,1992-01-21,10.6875
+810095,BAC,1992-01-22,10.875
+810096,BAC,1992-01-23,10.9375
+810097,BAC,1992-01-24,11.0
+810098,BAC,1992-01-27,11.03125
+810099,BAC,1992-01-28,11.0
+810100,BAC,1992-01-29,11.0
+810101,BAC,1992-01-30,11.0625
+810102,BAC,1992-01-31,10.96875
+810103,BAC,1992-02-03,10.875
+810104,BAC,1992-02-04,10.9375
+810105,BAC,1992-02-05,11.0
+810106,BAC,1992-02-06,11.34375
+810107,BAC,1992-02-07,11.34375
+810108,BAC,1992-02-10,11.28125
+810109,BAC,1992-02-11,11.1875
+810110,BAC,1992-02-12,11.375
+810111,BAC,1992-02-13,11.40625
+810112,BAC,1992-02-14,11.34375
+810113,BAC,1992-02-18,11.15625
+810114,BAC,1992-02-19,11.0
+810115,BAC,1992-02-20,11.25
+810116,BAC,1992-02-21,11.375
+810117,BAC,1992-02-24,11.4375
+810118,BAC,1992-02-25,11.5
+810119,BAC,1992-02-26,11.625
+810120,BAC,1992-02-27,11.71875
+810121,BAC,1992-02-28,11.875
+810122,BAC,1992-03-02,11.9375
+810123,BAC,1992-03-03,11.96875
+810124,BAC,1992-03-04,11.75
+810125,BAC,1992-03-05,11.53125
+810126,BAC,1992-03-06,11.15625
+810127,BAC,1992-03-09,11.25
+810128,BAC,1992-03-10,11.375
+810129,BAC,1992-03-11,11.1875
+810130,BAC,1992-03-12,11.28125
+810131,BAC,1992-03-13,11.25
+810132,BAC,1992-03-16,11.0
+810133,BAC,1992-03-17,11.3125
+810134,BAC,1992-03-18,11.25
+810135,BAC,1992-03-19,11.53125
+810136,BAC,1992-03-20,11.84375
+810137,BAC,1992-03-23,11.46875
+810138,BAC,1992-03-24,11.59375
+810139,BAC,1992-03-25,11.6875
+810140,BAC,1992-03-26,11.6875
+810141,BAC,1992-03-27,11.375
+810142,BAC,1992-03-30,11.40625
+810143,BAC,1992-03-31,11.375
+810144,BAC,1992-04-01,11.25
+810145,BAC,1992-04-02,11.0625
+810146,BAC,1992-04-03,11.03125
+810147,BAC,1992-04-06,11.28125
+810148,BAC,1992-04-07,11.25
+810149,BAC,1992-04-08,11.09375
+810150,BAC,1992-04-09,11.28125
+810151,BAC,1992-04-10,11.25
+810152,BAC,1992-04-13,11.21875
+810153,BAC,1992-04-14,11.59375
+810154,BAC,1992-04-15,11.65625
+810155,BAC,1992-04-16,11.625
+810156,BAC,1992-04-20,11.8125
+810157,BAC,1992-04-21,12.15625
+810158,BAC,1992-04-22,12.34375
+810159,BAC,1992-04-23,12.3125
+810160,BAC,1992-04-24,12.03125
+810161,BAC,1992-04-27,11.90625
+810162,BAC,1992-04-28,11.78125
+810163,BAC,1992-04-29,11.90625
+810164,BAC,1992-04-30,11.9375
+810165,BAC,1992-05-01,11.9375
+810166,BAC,1992-05-04,12.09375
+810167,BAC,1992-05-05,12.125
+810168,BAC,1992-05-06,12.21875
+810169,BAC,1992-05-07,12.1875
+810170,BAC,1992-05-08,12.1875
+810171,BAC,1992-05-11,12.3125
+810172,BAC,1992-05-12,12.25
+810173,BAC,1992-05-13,12.40625
+810174,BAC,1992-05-14,12.34375
+810175,BAC,1992-05-15,12.125
+810176,BAC,1992-05-18,12.15625
+810177,BAC,1992-05-19,12.15625
+810178,BAC,1992-05-20,12.15625
+810179,BAC,1992-05-21,12.09375
+810180,BAC,1992-05-22,12.0
+810181,BAC,1992-05-26,11.75
+810182,BAC,1992-05-27,11.65625
+810183,BAC,1992-05-28,11.6875
+810184,BAC,1992-05-29,11.625
+810185,BAC,1992-06-01,11.53125
+810186,BAC,1992-06-02,11.53125
+810187,BAC,1992-06-03,11.59375
+810188,BAC,1992-06-04,11.5
+810189,BAC,1992-06-05,11.25
+810190,BAC,1992-06-08,11.40625
+810191,BAC,1992-06-09,11.375
+810192,BAC,1992-06-10,11.5
+810193,BAC,1992-06-11,11.4375
+810194,BAC,1992-06-12,11.59375
+810195,BAC,1992-06-15,11.625
+810196,BAC,1992-06-16,11.625
+810197,BAC,1992-06-17,11.40625
+810198,BAC,1992-06-18,11.21875
+810199,BAC,1992-06-19,11.1875
+810200,BAC,1992-06-22,11.1875
+810201,BAC,1992-06-23,11.25
+810202,BAC,1992-06-24,11.25
+810203,BAC,1992-06-25,11.09375
+810204,BAC,1992-06-26,11.40625
+810205,BAC,1992-06-29,11.8125
+810206,BAC,1992-06-30,11.90625
+810207,BAC,1992-07-01,12.09375
+810208,BAC,1992-07-02,12.34375
+810209,BAC,1992-07-06,12.09375
+810210,BAC,1992-07-07,12.0
+810211,BAC,1992-07-08,11.96875
+810212,BAC,1992-07-09,12.3125
+810213,BAC,1992-07-10,12.46875
+810214,BAC,1992-07-13,12.09375
+810215,BAC,1992-07-14,12.15625
+810216,BAC,1992-07-15,11.78125
+810217,BAC,1992-07-16,11.46875
+810218,BAC,1992-07-17,11.46875
+810219,BAC,1992-07-20,11.78125
+810220,BAC,1992-07-21,11.6875
+810221,BAC,1992-07-22,11.5
+810222,BAC,1992-07-23,11.34375
+810223,BAC,1992-07-24,11.3125
+810224,BAC,1992-07-27,11.0
+810225,BAC,1992-07-28,11.5
+810226,BAC,1992-07-29,11.59375
+810227,BAC,1992-07-30,11.5625
+810228,BAC,1992-07-31,11.5
+810229,BAC,1992-08-03,11.46875
+810230,BAC,1992-08-04,11.625
+810231,BAC,1992-08-05,11.65625
+810232,BAC,1992-08-06,11.59375
+810233,BAC,1992-08-07,11.4375
+810234,BAC,1992-08-10,11.3125
+810235,BAC,1992-08-11,11.375
+810236,BAC,1992-08-12,11.5
+810237,BAC,1992-08-13,11.6875
+810238,BAC,1992-08-14,11.75
+810239,BAC,1992-08-17,11.75
+810240,BAC,1992-08-18,11.75
+810241,BAC,1992-08-19,11.46875
+810242,BAC,1992-08-20,11.25
+810243,BAC,1992-08-21,11.21875
+810244,BAC,1992-08-24,10.75
+810245,BAC,1992-08-25,10.875
+810246,BAC,1992-08-26,10.84375
+810247,BAC,1992-08-27,11.1875
+810248,BAC,1992-08-28,11.0625
+810249,BAC,1992-08-31,10.71875
+810250,BAC,1992-09-01,10.875
+810251,BAC,1992-09-02,11.1875
+810252,BAC,1992-09-03,11.03125
+810253,BAC,1992-09-04,11.03125
+810254,BAC,1992-09-08,10.75
+810255,BAC,1992-09-09,10.75
+810256,BAC,1992-09-10,10.9375
+810257,BAC,1992-09-11,10.96875
+810258,BAC,1992-09-14,11.1875
+810259,BAC,1992-09-15,11.0
+810260,BAC,1992-09-16,11.125
+810261,BAC,1992-09-17,11.125
+810262,BAC,1992-09-18,11.125
+810263,BAC,1992-09-21,11.0
+810264,BAC,1992-09-22,10.84375
+810265,BAC,1992-09-23,10.875
+810266,BAC,1992-09-24,10.71875
+810267,BAC,1992-09-25,10.6875
+810268,BAC,1992-09-28,10.90625
+810269,BAC,1992-09-29,10.9375
+810270,BAC,1992-09-30,11.09375
+810271,BAC,1992-10-01,11.125
+810272,BAC,1992-10-02,10.9375
+810273,BAC,1992-10-05,10.78125
+810274,BAC,1992-10-06,10.75
+810275,BAC,1992-10-07,10.59375
+810276,BAC,1992-10-08,10.5625
+810277,BAC,1992-10-09,10.40625
+810278,BAC,1992-10-12,10.53125
+810279,BAC,1992-10-13,10.5625
+810280,BAC,1992-10-14,10.65625
+810281,BAC,1992-10-15,10.8125
+810282,BAC,1992-10-16,11.0
+810283,BAC,1992-10-19,11.25
+810284,BAC,1992-10-20,11.34375
+810285,BAC,1992-10-21,11.375
+810286,BAC,1992-10-22,11.375
+810287,BAC,1992-10-23,11.4375
+810288,BAC,1992-10-26,11.625
+810289,BAC,1992-10-27,11.71875
+810290,BAC,1992-10-28,11.71875
+810291,BAC,1992-10-29,11.6875
+810292,BAC,1992-10-30,11.5625
+810293,BAC,1992-11-02,11.78125
+810294,BAC,1992-11-03,11.71875
+810295,BAC,1992-11-04,11.625
+810296,BAC,1992-11-05,11.71875
+810297,BAC,1992-11-06,11.9375
+810298,BAC,1992-11-09,12.21875
+810299,BAC,1992-11-10,12.1875
+810300,BAC,1992-11-11,12.40625
+810301,BAC,1992-11-12,12.3125
+810302,BAC,1992-11-13,12.34375
+810303,BAC,1992-11-16,12.25
+810304,BAC,1992-11-17,12.21875
+810305,BAC,1992-11-18,12.5
+810306,BAC,1992-11-19,12.5625
+810307,BAC,1992-11-20,12.71875
+810308,BAC,1992-11-23,12.65625
+810309,BAC,1992-11-24,12.5
+810310,BAC,1992-11-25,12.59375
+810311,BAC,1992-11-27,12.625
+810312,BAC,1992-11-30,12.59375
+810313,BAC,1992-12-01,12.65625
+810314,BAC,1992-12-02,12.625
+810315,BAC,1992-12-03,12.625
+810316,BAC,1992-12-04,12.6875
+810317,BAC,1992-12-07,12.65625
+810318,BAC,1992-12-08,12.59375
+810319,BAC,1992-12-09,12.5625
+810320,BAC,1992-12-10,12.5
+810321,BAC,1992-12-11,12.4375
+810322,BAC,1992-12-14,12.5
+810323,BAC,1992-12-15,12.5625
+810324,BAC,1992-12-16,12.53125
+810325,BAC,1992-12-17,12.84375
+810326,BAC,1992-12-18,13.21875
+810327,BAC,1992-12-21,13.0
+810328,BAC,1992-12-22,13.15625
+810329,BAC,1992-12-23,12.78125
+810330,BAC,1992-12-24,12.875
+810331,BAC,1992-12-28,13.0
+810332,BAC,1992-12-29,13.125
+810333,BAC,1992-12-30,12.96875
+810334,BAC,1992-12-31,12.84375
+810335,BAC,1993-01-04,12.78125
+810336,BAC,1993-01-05,12.59375
+810337,BAC,1993-01-06,12.5625
+810338,BAC,1993-01-07,12.46875
+810339,BAC,1993-01-08,12.46875
+810340,BAC,1993-01-11,12.4375
+810341,BAC,1993-01-12,12.53125
+810342,BAC,1993-01-13,12.90625
+810343,BAC,1993-01-14,13.21875
+810344,BAC,1993-01-15,13.03125
+810345,BAC,1993-01-18,13.03125
+810346,BAC,1993-01-19,13.21875
+810347,BAC,1993-01-20,13.375
+810348,BAC,1993-01-21,13.40625
+810349,BAC,1993-01-22,13.375
+810350,BAC,1993-01-25,13.375
+810351,BAC,1993-01-26,13.59375
+810352,BAC,1993-01-27,13.46875
+810353,BAC,1993-01-28,13.375
+810354,BAC,1993-01-29,13.4375
+810355,BAC,1993-02-01,13.5
+810356,BAC,1993-02-02,13.65625
+810357,BAC,1993-02-03,13.71875
+810358,BAC,1993-02-04,14.0
+810359,BAC,1993-02-05,13.75
+810360,BAC,1993-02-08,13.59375
+810361,BAC,1993-02-09,13.4375
+810362,BAC,1993-02-10,13.375
+810363,BAC,1993-02-11,13.625
+810364,BAC,1993-02-12,13.5625
+810365,BAC,1993-02-16,13.03125
+810366,BAC,1993-02-17,12.75
+810367,BAC,1993-02-18,12.78125
+810368,BAC,1993-02-19,13.5625
+810369,BAC,1993-02-22,13.8125
+810370,BAC,1993-02-23,13.625
+810371,BAC,1993-02-24,13.875
+810372,BAC,1993-02-25,13.6875
+810373,BAC,1993-02-26,13.375
+810374,BAC,1993-03-01,13.4375
+810375,BAC,1993-03-02,13.6875
+810376,BAC,1993-03-03,14.0
+810377,BAC,1993-03-04,13.875
+810378,BAC,1993-03-05,13.78125
+810379,BAC,1993-03-08,14.03125
+810380,BAC,1993-03-09,14.09375
+810381,BAC,1993-03-10,14.15625
+810382,BAC,1993-03-11,14.3125
+810383,BAC,1993-03-12,14.125
+810384,BAC,1993-03-15,14.125
+810385,BAC,1993-03-16,14.0625
+810386,BAC,1993-03-17,13.75
+810387,BAC,1993-03-18,13.625
+810388,BAC,1993-03-19,13.40625
+810389,BAC,1993-03-22,13.71875
+810390,BAC,1993-03-23,13.71875
+810391,BAC,1993-03-24,13.75
+810392,BAC,1993-03-25,13.8125
+810393,BAC,1993-03-26,13.53125
+810394,BAC,1993-03-29,13.6875
+810395,BAC,1993-03-30,13.625
+810396,BAC,1993-03-31,13.65625
+810397,BAC,1993-04-01,13.71875
+810398,BAC,1993-04-02,13.59375
+810399,BAC,1993-04-05,13.59375
+810400,BAC,1993-04-06,13.59375
+810401,BAC,1993-04-07,13.875
+810402,BAC,1993-04-08,13.875
+810403,BAC,1993-04-12,14.25
+810404,BAC,1993-04-13,14.40625
+810405,BAC,1993-04-14,14.28125
+810406,BAC,1993-04-15,14.0625
+810407,BAC,1993-04-16,13.9375
+810408,BAC,1993-04-19,13.6875
+810409,BAC,1993-04-20,13.09375
+810410,BAC,1993-04-21,12.6875
+810411,BAC,1993-04-22,12.625
+810412,BAC,1993-04-23,12.28125
+810413,BAC,1993-04-26,12.03125
+810414,BAC,1993-04-27,12.59375
+810415,BAC,1993-04-28,12.65625
+810416,BAC,1993-04-29,12.53125
+810417,BAC,1993-04-30,12.40625
+810418,BAC,1993-05-03,12.25
+810419,BAC,1993-05-04,12.65625
+810420,BAC,1993-05-05,12.1875
+810421,BAC,1993-05-06,12.3125
+810422,BAC,1993-05-07,12.15625
+810423,BAC,1993-05-10,12.28125
+810424,BAC,1993-05-11,12.46875
+810425,BAC,1993-05-12,12.4375
+810426,BAC,1993-05-13,12.03125
+810427,BAC,1993-05-14,11.5
+810428,BAC,1993-05-17,11.4375
+810429,BAC,1993-05-18,11.59375
+810430,BAC,1993-05-19,11.78125
+810431,BAC,1993-05-20,11.71875
+810432,BAC,1993-05-21,11.59375
+810433,BAC,1993-05-24,11.6875
+810434,BAC,1993-05-25,11.875
+810435,BAC,1993-05-26,12.15625
+810436,BAC,1993-05-27,12.0625
+810437,BAC,1993-05-28,11.78125
+810438,BAC,1993-06-01,12.0
+810439,BAC,1993-06-02,12.03125
+810440,BAC,1993-06-03,12.09375
+810441,BAC,1993-06-04,11.6875
+810442,BAC,1993-06-07,11.34375
+810443,BAC,1993-06-08,11.40625
+810444,BAC,1993-06-09,11.53125
+810445,BAC,1993-06-10,11.5625
+810446,BAC,1993-06-11,11.75
+810447,BAC,1993-06-14,11.75
+810448,BAC,1993-06-15,11.65625
+810449,BAC,1993-06-16,11.5625
+810450,BAC,1993-06-17,11.75
+810451,BAC,1993-06-18,12.0625
+810452,BAC,1993-06-21,12.25
+810453,BAC,1993-06-22,12.3125
+810454,BAC,1993-06-23,11.96875
+810455,BAC,1993-06-24,12.21875
+810456,BAC,1993-06-25,12.15625
+810457,BAC,1993-06-28,12.5
+810458,BAC,1993-06-29,12.28125
+810459,BAC,1993-06-30,12.40625
+810460,BAC,1993-07-01,12.5
+810461,BAC,1993-07-02,12.4375
+810462,BAC,1993-07-06,12.375
+810463,BAC,1993-07-07,12.53125
+810464,BAC,1993-07-08,12.96875
+810465,BAC,1993-07-09,12.875
+810466,BAC,1993-07-12,12.6875
+810467,BAC,1993-07-13,12.59375
+810468,BAC,1993-07-14,12.40625
+810469,BAC,1993-07-15,12.5625
+810470,BAC,1993-07-16,12.5625
+810471,BAC,1993-07-19,12.46875
+810472,BAC,1993-07-20,12.25
+810473,BAC,1993-07-21,12.4375
+810474,BAC,1993-07-22,12.28125
+810475,BAC,1993-07-23,12.25
+810476,BAC,1993-07-26,12.4375
+810477,BAC,1993-07-27,12.40625
+810478,BAC,1993-07-28,12.3125
+810479,BAC,1993-07-29,12.65625
+810480,BAC,1993-07-30,12.59375
+810481,BAC,1993-08-02,12.625
+810482,BAC,1993-08-03,12.65625
+810483,BAC,1993-08-04,12.75
+810484,BAC,1993-08-05,12.90625
+810485,BAC,1993-08-06,13.0
+810486,BAC,1993-08-09,13.09375
+810487,BAC,1993-08-10,13.09375
+810488,BAC,1993-08-11,13.1875
+810489,BAC,1993-08-12,13.3125
+810490,BAC,1993-08-13,13.21875
+810491,BAC,1993-08-16,12.96875
+810492,BAC,1993-08-17,12.875
+810493,BAC,1993-08-18,12.75
+810494,BAC,1993-08-19,12.84375
+810495,BAC,1993-08-20,12.78125
+810496,BAC,1993-08-23,12.8125
+810497,BAC,1993-08-24,12.9375
+810498,BAC,1993-08-25,12.90625
+810499,BAC,1993-08-26,13.0
+810500,BAC,1993-08-27,12.8125
+810501,BAC,1993-08-30,12.65625
+810502,BAC,1993-08-31,12.875
+810503,BAC,1993-09-01,12.78125
+810504,BAC,1993-09-02,12.5625
+810505,BAC,1993-09-03,12.59375
+810506,BAC,1993-09-07,12.75
+810507,BAC,1993-09-08,12.90625
+810508,BAC,1993-09-09,13.15625
+810509,BAC,1993-09-10,13.25
+810510,BAC,1993-09-13,13.09375
+810511,BAC,1993-09-14,12.78125
+810512,BAC,1993-09-15,12.625
+810513,BAC,1993-09-16,12.59375
+810514,BAC,1993-09-17,12.53125
+810515,BAC,1993-09-20,12.4375
+810516,BAC,1993-09-21,12.21875
+810517,BAC,1993-09-22,12.28125
+810518,BAC,1993-09-23,12.34375
+810519,BAC,1993-09-24,12.3125
+810520,BAC,1993-09-27,12.5
+810521,BAC,1993-09-28,12.84375
+810522,BAC,1993-09-29,12.65625
+810523,BAC,1993-09-30,12.875
+810524,BAC,1993-10-01,13.09375
+810525,BAC,1993-10-04,13.15625
+810526,BAC,1993-10-05,13.21875
+810527,BAC,1993-10-06,13.25
+810528,BAC,1993-10-07,13.0625
+810529,BAC,1993-10-08,13.0
+810530,BAC,1993-10-11,12.9375
+810531,BAC,1993-10-12,12.90625
+810532,BAC,1993-10-13,13.0625
+810533,BAC,1993-10-14,12.9375
+810534,BAC,1993-10-15,12.6875
+810535,BAC,1993-10-18,12.21875
+810536,BAC,1993-10-19,12.125
+810537,BAC,1993-10-20,12.03125
+810538,BAC,1993-10-21,12.125
+810539,BAC,1993-10-22,12.21875
+810540,BAC,1993-10-25,12.1875
+810541,BAC,1993-10-26,11.90625
+810542,BAC,1993-10-27,11.75
+810543,BAC,1993-10-28,11.59375
+810544,BAC,1993-10-29,11.65625
+810545,BAC,1993-11-01,11.8125
+810546,BAC,1993-11-02,11.6875
+810547,BAC,1993-11-03,11.40625
+810548,BAC,1993-11-04,11.3125
+810549,BAC,1993-11-05,11.5
+810550,BAC,1993-11-08,11.625
+810551,BAC,1993-11-09,11.5625
+810552,BAC,1993-11-10,11.625
+810553,BAC,1993-11-11,11.53125
+810554,BAC,1993-11-12,11.65625
+810555,BAC,1993-11-15,11.59375
+810556,BAC,1993-11-16,11.8125
+810557,BAC,1993-11-17,11.78125
+810558,BAC,1993-11-18,11.75
+810559,BAC,1993-11-19,11.78125
+810560,BAC,1993-11-22,11.59375
+810561,BAC,1993-11-23,11.71875
+810562,BAC,1993-11-24,11.75
+810563,BAC,1993-11-26,11.8125
+810564,BAC,1993-11-29,11.90625
+810565,BAC,1993-11-30,11.78125
+810566,BAC,1993-12-01,11.78125
+810567,BAC,1993-12-02,11.8125
+810568,BAC,1993-12-03,12.0
+810569,BAC,1993-12-06,12.25
+810570,BAC,1993-12-07,12.1875
+810571,BAC,1993-12-08,12.25
+810572,BAC,1993-12-09,12.125
+810573,BAC,1993-12-10,11.9375
+810574,BAC,1993-12-13,12.09375
+810575,BAC,1993-12-14,12.125
+810576,BAC,1993-12-15,12.0625
+810577,BAC,1993-12-16,12.25
+810578,BAC,1993-12-17,12.375
+810579,BAC,1993-12-20,12.34375
+810580,BAC,1993-12-21,12.28125
+810581,BAC,1993-12-22,12.15625
+810582,BAC,1993-12-23,12.28125
+810583,BAC,1993-12-27,12.5
+810584,BAC,1993-12-28,12.40625
+810585,BAC,1993-12-29,12.25
+810586,BAC,1993-12-30,12.25
+810587,BAC,1993-12-31,12.25
+810588,BAC,1994-01-03,12.09375
+810589,BAC,1994-01-04,11.9375
+810590,BAC,1994-01-05,12.125
+810591,BAC,1994-01-06,12.0
+810592,BAC,1994-01-07,12.25
+810593,BAC,1994-01-10,12.40625
+810594,BAC,1994-01-11,12.375
+810595,BAC,1994-01-12,12.375
+810596,BAC,1994-01-13,12.34375
+810597,BAC,1994-01-14,12.46875
+810598,BAC,1994-01-17,12.4375
+810599,BAC,1994-01-18,12.3125
+810600,BAC,1994-01-19,12.21875
+810601,BAC,1994-01-20,12.25
+810602,BAC,1994-01-21,12.34375
+810603,BAC,1994-01-24,12.28125
+810604,BAC,1994-01-25,12.25
+810605,BAC,1994-01-26,12.25
+810606,BAC,1994-01-27,12.46875
+810607,BAC,1994-01-28,12.5
+810608,BAC,1994-01-31,12.6875
+810609,BAC,1994-02-01,12.65625
+810610,BAC,1994-02-02,12.625
+810611,BAC,1994-02-03,12.46875
+810612,BAC,1994-02-04,12.28125
+810613,BAC,1994-02-07,12.34375
+810614,BAC,1994-02-08,12.125
+810615,BAC,1994-02-09,12.34375
+810616,BAC,1994-02-10,12.03125
+810617,BAC,1994-02-11,12.09375
+810618,BAC,1994-02-14,12.15625
+810619,BAC,1994-02-15,12.1875
+810620,BAC,1994-02-16,12.1875
+810621,BAC,1994-02-17,12.125
+810622,BAC,1994-02-18,12.0625
+810623,BAC,1994-02-22,12.25
+810624,BAC,1994-02-23,12.25
+810625,BAC,1994-02-24,12.0625
+810626,BAC,1994-02-25,12.1875
+810627,BAC,1994-02-28,12.21875
+810628,BAC,1994-03-01,12.1875
+810629,BAC,1994-03-02,11.96875
+810630,BAC,1994-03-03,11.78125
+810631,BAC,1994-03-04,11.9375
+810632,BAC,1994-03-07,11.65625
+810633,BAC,1994-03-08,11.75
+810634,BAC,1994-03-09,11.71875
+810635,BAC,1994-03-10,11.65625
+810636,BAC,1994-03-11,11.71875
+810637,BAC,1994-03-14,11.75
+810638,BAC,1994-03-15,11.75
+810639,BAC,1994-03-16,12.09375
+810640,BAC,1994-03-17,12.0
+810641,BAC,1994-03-18,12.0
+810642,BAC,1994-03-21,11.875
+810643,BAC,1994-03-22,11.84375
+810644,BAC,1994-03-23,11.90625
+810645,BAC,1994-03-24,11.8125
+810646,BAC,1994-03-25,11.375
+810647,BAC,1994-03-28,11.625
+810648,BAC,1994-03-29,11.53125
+810649,BAC,1994-03-30,11.4375
+810650,BAC,1994-03-31,11.4375
+810651,BAC,1994-04-04,11.1875
+810652,BAC,1994-04-05,11.5625
+810653,BAC,1994-04-06,11.5625
+810654,BAC,1994-04-07,11.9375
+810655,BAC,1994-04-08,12.34375
+810656,BAC,1994-04-11,12.875
+810657,BAC,1994-04-12,12.84375
+810658,BAC,1994-04-13,12.71875
+810659,BAC,1994-04-14,13.0
+810660,BAC,1994-04-15,13.03125
+810661,BAC,1994-04-18,13.0625
+810662,BAC,1994-04-19,13.34375
+810663,BAC,1994-04-20,12.96875
+810664,BAC,1994-04-21,12.96875
+810665,BAC,1994-04-22,13.03125
+810666,BAC,1994-04-25,13.09375
+810667,BAC,1994-04-26,13.03125
+810668,BAC,1994-04-28,12.8125
+810669,BAC,1994-04-29,13.0625
+810670,BAC,1994-05-02,13.125
+810671,BAC,1994-05-03,13.25
+810672,BAC,1994-05-04,13.15625
+810673,BAC,1994-05-05,13.25
+810674,BAC,1994-05-06,13.03125
+810675,BAC,1994-05-09,12.9375
+810676,BAC,1994-05-10,13.21875
+810677,BAC,1994-05-11,13.09375
+810678,BAC,1994-05-12,13.1875
+810679,BAC,1994-05-13,13.3125
+810680,BAC,1994-05-16,13.34375
+810681,BAC,1994-05-17,13.625
+810682,BAC,1994-05-18,13.875
+810683,BAC,1994-05-19,13.9375
+810684,BAC,1994-05-20,13.875
+810685,BAC,1994-05-23,13.84375
+810686,BAC,1994-05-24,13.90625
+810687,BAC,1994-05-25,13.90625
+810688,BAC,1994-05-26,13.9375
+810689,BAC,1994-05-27,13.90625
+810690,BAC,1994-05-31,13.84375
+810691,BAC,1994-06-01,13.90625
+810692,BAC,1994-06-02,13.96875
+810693,BAC,1994-06-03,14.25
+810694,BAC,1994-06-06,14.125
+810695,BAC,1994-06-07,14.0
+810696,BAC,1994-06-08,13.96875
+810697,BAC,1994-06-09,13.90625
+810698,BAC,1994-06-10,14.0625
+810699,BAC,1994-06-13,14.1875
+810700,BAC,1994-06-14,13.9375
+810701,BAC,1994-06-15,13.84375
+810702,BAC,1994-06-16,13.5625
+810703,BAC,1994-06-17,13.375
+810704,BAC,1994-06-20,13.15625
+810705,BAC,1994-06-21,13.15625
+810706,BAC,1994-06-22,13.40625
+810707,BAC,1994-06-23,13.25
+810708,BAC,1994-06-24,12.8125
+810709,BAC,1994-06-27,13.125
+810710,BAC,1994-06-28,12.84375
+810711,BAC,1994-06-29,13.125
+810712,BAC,1994-06-30,12.84375
+810713,BAC,1994-07-01,12.9375
+810714,BAC,1994-07-05,12.8125
+810715,BAC,1994-07-06,13.09375
+810716,BAC,1994-07-07,13.125
+810717,BAC,1994-07-08,13.21875
+810718,BAC,1994-07-11,13.21875
+810719,BAC,1994-07-12,13.1875
+810720,BAC,1994-07-13,13.25
+810721,BAC,1994-07-14,13.625
+810722,BAC,1994-07-15,13.625
+810723,BAC,1994-07-18,13.78125
+810724,BAC,1994-07-19,13.75
+810725,BAC,1994-07-20,13.40625
+810726,BAC,1994-07-21,13.46875
+810727,BAC,1994-07-22,13.4375
+810728,BAC,1994-07-25,13.5625
+810729,BAC,1994-07-26,13.6875
+810730,BAC,1994-07-27,13.5
+810731,BAC,1994-07-28,13.75
+810732,BAC,1994-07-29,13.9375
+810733,BAC,1994-08-01,13.96875
+810734,BAC,1994-08-02,13.78125
+810735,BAC,1994-08-03,13.71875
+810736,BAC,1994-08-04,13.71875
+810737,BAC,1994-08-05,13.78125
+810738,BAC,1994-08-08,13.75
+810739,BAC,1994-08-09,13.75
+810740,BAC,1994-08-10,13.84375
+810741,BAC,1994-08-11,13.8125
+810742,BAC,1994-08-12,13.96875
+810743,BAC,1994-08-15,13.90625
+810744,BAC,1994-08-16,13.9375
+810745,BAC,1994-08-17,13.84375
+810746,BAC,1994-08-18,13.8125
+810747,BAC,1994-08-19,13.875
+810748,BAC,1994-08-22,13.84375
+810749,BAC,1994-08-23,13.75
+810750,BAC,1994-08-24,13.71875
+810751,BAC,1994-08-25,13.65625
+810752,BAC,1994-08-26,13.78125
+810753,BAC,1994-08-29,13.75
+810754,BAC,1994-08-30,13.78125
+810755,BAC,1994-08-31,13.9375
+810756,BAC,1994-09-01,13.84375
+810757,BAC,1994-09-02,13.78125
+810758,BAC,1994-09-06,13.75
+810759,BAC,1994-09-07,13.5625
+810760,BAC,1994-09-08,13.53125
+810761,BAC,1994-09-09,13.4375
+810762,BAC,1994-09-12,13.3125
+810763,BAC,1994-09-13,13.21875
+810764,BAC,1994-09-14,13.28125
+810765,BAC,1994-09-15,13.3125
+810766,BAC,1994-09-16,13.15625
+810767,BAC,1994-09-19,12.71875
+810768,BAC,1994-09-20,12.375
+810769,BAC,1994-09-21,12.3125
+810770,BAC,1994-09-22,12.09375
+810771,BAC,1994-09-23,11.875
+810772,BAC,1994-09-26,12.0
+810773,BAC,1994-09-27,11.875
+810774,BAC,1994-09-28,12.0
+810775,BAC,1994-09-29,12.3125
+810776,BAC,1994-09-30,12.25
+810777,BAC,1994-10-03,12.15625
+810778,BAC,1994-10-04,11.84375
+810779,BAC,1994-10-05,11.8125
+810780,BAC,1994-10-06,11.75
+810781,BAC,1994-10-07,11.8125
+810782,BAC,1994-10-10,11.84375
+810783,BAC,1994-10-11,11.96875
+810784,BAC,1994-10-12,12.15625
+810785,BAC,1994-10-13,12.21875
+810786,BAC,1994-10-14,12.65625
+810787,BAC,1994-10-17,12.5
+810788,BAC,1994-10-18,12.46875
+810789,BAC,1994-10-19,12.59375
+810790,BAC,1994-10-20,12.5625
+810791,BAC,1994-10-21,12.28125
+810792,BAC,1994-10-24,11.96875
+810793,BAC,1994-10-25,12.03125
+810794,BAC,1994-10-26,12.1875
+810795,BAC,1994-10-27,12.28125
+810796,BAC,1994-10-28,12.4375
+810797,BAC,1994-10-31,12.375
+810798,BAC,1994-11-01,12.28125
+810799,BAC,1994-11-02,12.21875
+810800,BAC,1994-11-03,12.375
+810801,BAC,1994-11-04,12.3125
+810802,BAC,1994-11-07,12.25
+810803,BAC,1994-11-08,12.28125
+810804,BAC,1994-11-09,12.28125
+810805,BAC,1994-11-10,12.28125
+810806,BAC,1994-11-11,12.09375
+810807,BAC,1994-11-14,12.0
+810808,BAC,1994-11-15,11.9375
+810809,BAC,1994-11-16,11.875
+810810,BAC,1994-11-17,11.625
+810811,BAC,1994-11-18,11.3125
+810812,BAC,1994-11-21,11.1875
+810813,BAC,1994-11-22,10.9375
+810814,BAC,1994-11-23,11.4375
+810815,BAC,1994-11-25,11.4375
+810816,BAC,1994-11-28,11.28125
+810817,BAC,1994-11-29,11.25
+810818,BAC,1994-11-30,11.21875
+810819,BAC,1994-12-01,11.1875
+810820,BAC,1994-12-02,11.40625
+810821,BAC,1994-12-05,11.375
+810822,BAC,1994-12-06,11.5
+810823,BAC,1994-12-07,11.4375
+810824,BAC,1994-12-08,10.9375
+810825,BAC,1994-12-09,11.25
+810826,BAC,1994-12-12,11.25
+810827,BAC,1994-12-13,11.53125
+810828,BAC,1994-12-14,11.625
+810829,BAC,1994-12-15,11.53125
+810830,BAC,1994-12-16,11.53125
+810831,BAC,1994-12-19,11.65625
+810832,BAC,1994-12-20,11.609375
+810833,BAC,1994-12-21,11.40625
+810834,BAC,1994-12-22,11.125
+810835,BAC,1994-12-23,11.375
+810836,BAC,1994-12-27,11.34375
+810837,BAC,1994-12-28,11.3125
+810838,BAC,1994-12-29,11.1875
+810839,BAC,1994-12-30,11.28125
+810840,BAC,1995-01-03,11.4375
+810841,BAC,1995-01-04,11.53125
+810842,BAC,1995-01-05,11.625
+810843,BAC,1995-01-06,11.59375
+810844,BAC,1995-01-09,11.59375
+810845,BAC,1995-01-10,11.78125
+810846,BAC,1995-01-11,11.625
+810847,BAC,1995-01-12,11.59375
+810848,BAC,1995-01-13,11.96875
+810849,BAC,1995-01-16,12.125
+810850,BAC,1995-01-17,11.65625
+810851,BAC,1995-01-18,11.65625
+810852,BAC,1995-01-19,11.5
+810853,BAC,1995-01-20,11.46875
+810854,BAC,1995-01-23,11.375
+810855,BAC,1995-01-24,11.4375
+810856,BAC,1995-01-25,11.65625
+810857,BAC,1995-01-26,11.78125
+810858,BAC,1995-01-27,11.84375
+810859,BAC,1995-01-30,11.75
+810860,BAC,1995-01-31,11.65625
+810861,BAC,1995-02-01,11.53125
+810862,BAC,1995-02-02,11.625
+810863,BAC,1995-02-03,12.25
+810864,BAC,1995-02-06,12.53125
+810865,BAC,1995-02-07,12.375
+810866,BAC,1995-02-08,12.4375
+810867,BAC,1995-02-09,12.25
+810868,BAC,1995-02-10,12.21875
+810869,BAC,1995-02-13,12.28125
+810870,BAC,1995-02-14,12.40625
+810871,BAC,1995-02-15,12.5625
+810872,BAC,1995-02-16,12.5625
+810873,BAC,1995-02-17,12.5
+810874,BAC,1995-02-21,12.40625
+810875,BAC,1995-02-22,12.65625
+810876,BAC,1995-02-23,12.84375
+810877,BAC,1995-02-24,12.71875
+810878,BAC,1995-02-27,12.5
+810879,BAC,1995-02-28,12.46875
+810880,BAC,1995-03-01,12.34375
+810881,BAC,1995-03-02,12.5
+810882,BAC,1995-03-03,12.53125
+810883,BAC,1995-03-06,12.4375
+810884,BAC,1995-03-07,12.21875
+810885,BAC,1995-03-08,12.25
+810886,BAC,1995-03-09,12.21875
+810887,BAC,1995-03-10,12.375
+810888,BAC,1995-03-13,12.375
+810889,BAC,1995-03-14,12.53125
+810890,BAC,1995-03-15,12.5
+810891,BAC,1995-03-16,12.59375
+810892,BAC,1995-03-17,12.46875
+810893,BAC,1995-03-20,12.3125
+810894,BAC,1995-03-21,12.09375
+810895,BAC,1995-03-22,12.21875
+810896,BAC,1995-03-23,12.28125
+810897,BAC,1995-03-24,12.21875
+810898,BAC,1995-03-27,12.4375
+810899,BAC,1995-03-28,12.5625
+810900,BAC,1995-03-29,12.71875
+810901,BAC,1995-03-30,12.75
+810902,BAC,1995-03-31,12.6875
+810903,BAC,1995-04-03,12.65625
+810904,BAC,1995-04-04,12.65625
+810905,BAC,1995-04-05,12.84375
+810906,BAC,1995-04-06,13.09375
+810907,BAC,1995-04-07,13.1875
+810908,BAC,1995-04-10,13.21875
+810909,BAC,1995-04-11,13.1875
+810910,BAC,1995-04-12,13.0
+810911,BAC,1995-04-13,12.9375
+810912,BAC,1995-04-17,12.75
+810913,BAC,1995-04-18,12.59375
+810914,BAC,1995-04-19,12.625
+810915,BAC,1995-04-20,12.4375
+810916,BAC,1995-04-21,12.5
+810917,BAC,1995-04-24,12.53125
+810918,BAC,1995-04-25,12.6875
+810919,BAC,1995-04-26,12.71875
+810920,BAC,1995-04-27,12.71875
+810921,BAC,1995-04-28,12.5
+810922,BAC,1995-05-01,12.4375
+810923,BAC,1995-05-02,12.5
+810924,BAC,1995-05-03,12.625
+810925,BAC,1995-05-04,12.875
+810926,BAC,1995-05-05,13.1875
+810927,BAC,1995-05-08,13.40625
+810928,BAC,1995-05-09,13.59375
+810929,BAC,1995-05-10,13.59375
+810930,BAC,1995-05-11,13.4375
+810931,BAC,1995-05-12,13.5
+810932,BAC,1995-05-15,13.71875
+810933,BAC,1995-05-16,13.84375
+810934,BAC,1995-05-17,13.71875
+810935,BAC,1995-05-18,13.65625
+810936,BAC,1995-05-19,13.4375
+810937,BAC,1995-05-22,13.625
+810938,BAC,1995-05-23,13.84375
+810939,BAC,1995-05-24,14.0625
+810940,BAC,1995-05-25,14.0625
+810941,BAC,1995-05-26,13.8125
+810942,BAC,1995-05-30,13.84375
+810943,BAC,1995-05-31,14.15625
+810944,BAC,1995-06-01,14.1875
+810945,BAC,1995-06-02,14.25
+810946,BAC,1995-06-05,14.28125
+810947,BAC,1995-06-06,14.15625
+810948,BAC,1995-06-07,13.96875
+810949,BAC,1995-06-08,13.6875
+810950,BAC,1995-06-09,13.4375
+810951,BAC,1995-06-12,13.53125
+810952,BAC,1995-06-13,13.875
+810953,BAC,1995-06-14,13.78125
+810954,BAC,1995-06-15,13.65625
+810955,BAC,1995-06-16,13.75
+810956,BAC,1995-06-19,13.96875
+810957,BAC,1995-06-20,14.0
+810958,BAC,1995-06-21,14.125
+810959,BAC,1995-06-22,14.34375
+810960,BAC,1995-06-23,14.0625
+810961,BAC,1995-06-26,13.96875
+810962,BAC,1995-06-27,13.6875
+810963,BAC,1995-06-28,13.71875
+810964,BAC,1995-06-29,13.5
+810965,BAC,1995-06-30,13.40625
+810966,BAC,1995-07-03,13.5
+810967,BAC,1995-07-05,13.625
+810968,BAC,1995-07-06,13.84375
+810969,BAC,1995-07-07,13.9375
+810970,BAC,1995-07-10,13.75
+810971,BAC,1995-07-11,13.875
+810972,BAC,1995-07-12,14.0
+810973,BAC,1995-07-13,14.09375
+810974,BAC,1995-07-14,13.9375
+810975,BAC,1995-07-17,13.875
+810976,BAC,1995-07-18,14.125
+810977,BAC,1995-07-19,13.96875
+810978,BAC,1995-07-20,14.125
+810979,BAC,1995-07-21,13.875
+810980,BAC,1995-07-24,13.78125
+810981,BAC,1995-07-25,14.03125
+810982,BAC,1995-07-26,14.21875
+810983,BAC,1995-07-27,14.125
+810984,BAC,1995-07-28,14.03125
+810985,BAC,1995-07-31,14.03125
+810986,BAC,1995-08-01,14.03125
+810987,BAC,1995-08-02,14.21875
+810988,BAC,1995-08-03,14.21875
+810989,BAC,1995-08-04,14.34375
+810990,BAC,1995-08-07,14.625
+810991,BAC,1995-08-08,14.875
+810992,BAC,1995-08-09,14.90625
+810993,BAC,1995-08-10,14.90625
+810994,BAC,1995-08-11,14.53125
+810995,BAC,1995-08-14,14.5
+810996,BAC,1995-08-15,14.65625
+810997,BAC,1995-08-16,14.875
+810998,BAC,1995-08-17,14.84375
+810999,BAC,1995-08-18,14.96875
+811000,BAC,1995-08-21,14.9375
+811001,BAC,1995-08-22,14.96875
+811002,BAC,1995-08-23,14.90625
+811003,BAC,1995-08-24,15.09375
+811004,BAC,1995-08-25,15.375
+811005,BAC,1995-08-28,15.53125
+811006,BAC,1995-08-29,15.40625
+811007,BAC,1995-08-30,15.34375
+811008,BAC,1995-08-31,15.34375
+811009,BAC,1995-09-01,15.375
+811010,BAC,1995-09-05,15.21875
+811011,BAC,1995-09-06,15.375
+811012,BAC,1995-09-07,15.59375
+811013,BAC,1995-09-08,15.875
+811014,BAC,1995-09-11,16.0625
+811015,BAC,1995-09-12,16.09375
+811016,BAC,1995-09-13,16.1875
+811017,BAC,1995-09-14,16.4375
+811018,BAC,1995-09-15,16.71875
+811019,BAC,1995-09-18,16.625
+811020,BAC,1995-09-19,17.0625
+811021,BAC,1995-09-20,17.125
+811022,BAC,1995-09-21,17.03125
+811023,BAC,1995-09-22,17.0
+811024,BAC,1995-09-25,16.875
+811025,BAC,1995-09-26,16.78125
+811026,BAC,1995-09-27,17.0
+811027,BAC,1995-09-28,17.03125
+811028,BAC,1995-09-29,16.8125
+811029,BAC,1995-10-02,17.03125
+811030,BAC,1995-10-03,17.3125
+811031,BAC,1995-10-04,17.5
+811032,BAC,1995-10-05,17.40625
+811033,BAC,1995-10-06,17.4375
+811034,BAC,1995-10-09,17.5
+811035,BAC,1995-10-10,17.28125
+811036,BAC,1995-10-11,17.4375
+811037,BAC,1995-10-12,18.03125
+811038,BAC,1995-10-13,17.90625
+811039,BAC,1995-10-16,17.8125
+811040,BAC,1995-10-17,17.96875
+811041,BAC,1995-10-18,18.15625
+811042,BAC,1995-10-19,17.9375
+811043,BAC,1995-10-20,17.5
+811044,BAC,1995-10-23,17.6875
+811045,BAC,1995-10-24,17.34375
+811046,BAC,1995-10-25,16.46875
+811047,BAC,1995-10-26,16.25
+811048,BAC,1995-10-27,16.875
+811049,BAC,1995-10-30,16.5
+811050,BAC,1995-10-31,16.4375
+811051,BAC,1995-11-01,16.71875
+811052,BAC,1995-11-02,17.125
+811053,BAC,1995-11-03,16.875
+811054,BAC,1995-11-06,16.875
+811055,BAC,1995-11-07,16.71875
+811056,BAC,1995-11-08,16.96875
+811057,BAC,1995-11-09,17.34375
+811058,BAC,1995-11-10,17.34375
+811059,BAC,1995-11-13,17.25
+811060,BAC,1995-11-14,17.09375
+811061,BAC,1995-11-15,16.9375
+811062,BAC,1995-11-16,17.28125
+811063,BAC,1995-11-17,17.6875
+811064,BAC,1995-11-20,17.5625
+811065,BAC,1995-11-21,17.71875
+811066,BAC,1995-11-22,17.8125
+811067,BAC,1995-11-24,17.8125
+811068,BAC,1995-11-27,18.125
+811069,BAC,1995-11-28,17.96875
+811070,BAC,1995-11-29,17.90625
+811071,BAC,1995-11-30,17.875
+811072,BAC,1995-12-01,17.9375
+811073,BAC,1995-12-04,18.34375
+811074,BAC,1995-12-05,18.1875
+811075,BAC,1995-12-06,18.625
+811076,BAC,1995-12-07,18.40625
+811077,BAC,1995-12-08,18.40625
+811078,BAC,1995-12-11,18.25
+811079,BAC,1995-12-12,18.25
+811080,BAC,1995-12-13,18.0625
+811081,BAC,1995-12-14,17.53125
+811082,BAC,1995-12-15,17.5
+811083,BAC,1995-12-18,17.1875
+811084,BAC,1995-12-19,17.34375
+811085,BAC,1995-12-20,17.5
+811086,BAC,1995-12-21,17.21875
+811087,BAC,1995-12-22,17.125
+811088,BAC,1995-12-26,17.09375
+811089,BAC,1995-12-27,17.15625
+811090,BAC,1995-12-28,17.40625
+811091,BAC,1995-12-29,17.40625
+811092,BAC,1996-01-02,17.34375
+811093,BAC,1996-01-03,17.1875
+811094,BAC,1996-01-04,16.78125
+811095,BAC,1996-01-05,16.4375
+811096,BAC,1996-01-08,16.65625
+811097,BAC,1996-01-09,16.55078125
+811098,BAC,1996-01-10,16.3125
+811099,BAC,1996-01-11,16.40625
+811100,BAC,1996-01-12,16.53125
+811101,BAC,1996-01-15,16.40625
+811102,BAC,1996-01-16,16.5
+811103,BAC,1996-01-17,16.59375
+811104,BAC,1996-01-18,16.46875
+811105,BAC,1996-01-19,16.6875
+811106,BAC,1996-01-22,16.75
+811107,BAC,1996-01-23,16.78125
+811108,BAC,1996-01-24,16.75
+811109,BAC,1996-01-25,16.75
+811110,BAC,1996-01-26,16.75
+811111,BAC,1996-01-29,17.125
+811112,BAC,1996-01-30,17.25
+811113,BAC,1996-01-31,17.46875
+811114,BAC,1996-02-01,17.1875
+811115,BAC,1996-02-02,17.1875
+811116,BAC,1996-02-05,17.28125
+811117,BAC,1996-02-06,17.375
+811118,BAC,1996-02-07,17.625
+811119,BAC,1996-02-08,18.375
+811120,BAC,1996-02-09,18.375
+811121,BAC,1996-02-12,18.40625
+811122,BAC,1996-02-13,18.46875
+811123,BAC,1996-02-14,18.28125
+811124,BAC,1996-02-15,18.5
+811125,BAC,1996-02-16,18.3125
+811126,BAC,1996-02-20,18.0
+811127,BAC,1996-02-21,18.40625
+811128,BAC,1996-02-22,18.59375
+811129,BAC,1996-02-23,18.65625
+811130,BAC,1996-02-26,18.90625
+811131,BAC,1996-02-27,18.75
+811132,BAC,1996-02-28,18.6875
+811133,BAC,1996-02-29,18.4375
+811134,BAC,1996-03-01,18.8125
+811135,BAC,1996-03-04,19.15625
+811136,BAC,1996-03-05,19.625
+811137,BAC,1996-03-06,19.46875
+811138,BAC,1996-03-07,19.34375
+811139,BAC,1996-03-08,18.59375
+811140,BAC,1996-03-11,18.5625
+811141,BAC,1996-03-12,18.40625
+811142,BAC,1996-03-13,18.34375
+811143,BAC,1996-03-14,18.40625
+811144,BAC,1996-03-15,18.5
+811145,BAC,1996-03-18,18.96875
+811146,BAC,1996-03-19,18.78125
+811147,BAC,1996-03-20,18.78125
+811148,BAC,1996-03-21,18.5
+811149,BAC,1996-03-22,18.8125
+811150,BAC,1996-03-25,18.96875
+811151,BAC,1996-03-26,19.25
+811152,BAC,1996-03-27,19.625
+811153,BAC,1996-03-28,19.71875
+811154,BAC,1996-03-29,20.03125
+811155,BAC,1996-04-01,20.6875
+811156,BAC,1996-04-02,20.5625
+811157,BAC,1996-04-03,20.5
+811158,BAC,1996-04-04,20.5625
+811159,BAC,1996-04-08,20.15625
+811160,BAC,1996-04-09,19.84375
+811161,BAC,1996-04-10,19.0625
+811162,BAC,1996-04-11,18.875
+811163,BAC,1996-04-12,19.25
+811164,BAC,1996-04-15,19.75
+811165,BAC,1996-04-16,19.28125
+811166,BAC,1996-04-17,19.3125
+811167,BAC,1996-04-18,19.3125
+811168,BAC,1996-04-19,19.25
+811169,BAC,1996-04-22,19.5
+811170,BAC,1996-04-23,19.53125
+811171,BAC,1996-04-24,19.5
+811172,BAC,1996-04-25,19.75
+811173,BAC,1996-04-26,19.9375
+811174,BAC,1996-04-29,19.75
+811175,BAC,1996-04-30,19.96875
+811176,BAC,1996-05-01,20.0
+811177,BAC,1996-05-02,19.375
+811178,BAC,1996-05-03,19.46875
+811179,BAC,1996-05-06,19.1875
+811180,BAC,1996-05-07,19.3125
+811181,BAC,1996-05-08,19.78125
+811182,BAC,1996-05-09,19.75
+811183,BAC,1996-05-10,20.09375
+811184,BAC,1996-05-13,20.125
+811185,BAC,1996-05-14,20.3125
+811186,BAC,1996-05-15,20.125
+811187,BAC,1996-05-16,20.15625
+811188,BAC,1996-05-17,20.3125
+811189,BAC,1996-05-20,20.4375
+811190,BAC,1996-05-21,20.46875
+811191,BAC,1996-05-22,20.65625
+811192,BAC,1996-05-23,20.375
+811193,BAC,1996-05-24,20.375
+811194,BAC,1996-05-28,20.1875
+811195,BAC,1996-05-29,20.09375
+811196,BAC,1996-05-30,20.28125
+811197,BAC,1996-05-31,20.28125
+811198,BAC,1996-06-03,20.40625
+811199,BAC,1996-06-04,21.0
+811200,BAC,1996-06-05,21.09375
+811201,BAC,1996-06-06,20.96875
+811202,BAC,1996-06-07,20.59375
+811203,BAC,1996-06-10,20.53125
+811204,BAC,1996-06-11,20.65625
+811205,BAC,1996-06-12,20.8125
+811206,BAC,1996-06-13,20.96875
+811207,BAC,1996-06-14,20.8125
+811208,BAC,1996-06-17,20.75
+811209,BAC,1996-06-18,20.53125
+811210,BAC,1996-06-19,20.21875
+811211,BAC,1996-06-20,19.96875
+811212,BAC,1996-06-21,19.71875
+811213,BAC,1996-06-24,20.03125
+811214,BAC,1996-06-25,20.25
+811215,BAC,1996-06-26,20.0625
+811216,BAC,1996-06-27,20.375
+811217,BAC,1996-06-28,20.65625
+811218,BAC,1996-07-01,21.0625
+811219,BAC,1996-07-02,21.0
+811220,BAC,1996-07-03,21.15625
+811221,BAC,1996-07-05,20.5
+811222,BAC,1996-07-08,20.09375
+811223,BAC,1996-07-09,20.0
+811224,BAC,1996-07-10,20.34375
+811225,BAC,1996-07-11,20.09375
+811226,BAC,1996-07-12,20.078125
+811227,BAC,1996-07-15,19.8125
+811228,BAC,1996-07-16,19.78125
+811229,BAC,1996-07-17,20.15625
+811230,BAC,1996-07-18,20.46875
+811231,BAC,1996-07-19,20.4375
+811232,BAC,1996-07-22,20.4375
+811233,BAC,1996-07-23,20.59375
+811234,BAC,1996-07-24,20.78125
+811235,BAC,1996-07-25,20.90625
+811236,BAC,1996-07-26,20.875
+811237,BAC,1996-07-29,20.84375
+811238,BAC,1996-07-30,21.21875
+811239,BAC,1996-07-31,21.5
+811240,BAC,1996-08-01,21.5
+811241,BAC,1996-08-02,22.125
+811242,BAC,1996-08-05,22.03125
+811243,BAC,1996-08-06,22.125
+811244,BAC,1996-08-07,22.21875
+811245,BAC,1996-08-08,22.4375
+811246,BAC,1996-08-09,22.75
+811247,BAC,1996-08-12,22.8125
+811248,BAC,1996-08-13,22.6875
+811249,BAC,1996-08-14,22.65625
+811250,BAC,1996-08-15,22.71875
+811251,BAC,1996-08-16,22.90625
+811252,BAC,1996-08-19,23.125
+811253,BAC,1996-08-20,23.09375
+811254,BAC,1996-08-21,23.09375
+811255,BAC,1996-08-22,23.46875
+811256,BAC,1996-08-23,23.34375
+811257,BAC,1996-08-26,23.4375
+811258,BAC,1996-08-27,23.40625
+811259,BAC,1996-08-28,23.3125
+811260,BAC,1996-08-29,23.09375
+811261,BAC,1996-08-30,21.28125
+811262,BAC,1996-09-03,21.0
+811263,BAC,1996-09-04,20.9375
+811264,BAC,1996-09-05,20.5
+811265,BAC,1996-09-06,20.90625
+811266,BAC,1996-09-09,21.21875
+811267,BAC,1996-09-10,21.0625
+811268,BAC,1996-09-11,21.03125
+811269,BAC,1996-09-12,21.21875
+811270,BAC,1996-09-13,21.40625
+811271,BAC,1996-09-16,21.53125
+811272,BAC,1996-09-17,21.46875
+811273,BAC,1996-09-18,21.40625
+811274,BAC,1996-09-19,21.15625
+811275,BAC,1996-09-20,20.875
+811276,BAC,1996-09-23,21.03125
+811277,BAC,1996-09-24,21.0
+811278,BAC,1996-09-25,21.34375
+811279,BAC,1996-09-26,21.53125
+811280,BAC,1996-09-27,21.65625
+811281,BAC,1996-09-30,21.71875
+811282,BAC,1996-10-01,21.59375
+811283,BAC,1996-10-02,21.84375
+811284,BAC,1996-10-03,21.90625
+811285,BAC,1996-10-04,22.15625
+811286,BAC,1996-10-07,22.21875
+811287,BAC,1996-10-08,22.21875
+811288,BAC,1996-10-09,22.09375
+811289,BAC,1996-10-10,21.875
+811290,BAC,1996-10-11,22.0625
+811291,BAC,1996-10-14,22.3125
+811292,BAC,1996-10-15,22.21875
+811293,BAC,1996-10-16,22.0625
+811294,BAC,1996-10-17,22.15625
+811295,BAC,1996-10-18,22.46875
+811296,BAC,1996-10-21,22.84375
+811297,BAC,1996-10-22,22.71875
+811298,BAC,1996-10-23,22.625
+811299,BAC,1996-10-24,22.65625
+811300,BAC,1996-10-25,22.625
+811301,BAC,1996-10-28,22.65625
+811302,BAC,1996-10-29,23.125
+811303,BAC,1996-10-30,23.53125
+811304,BAC,1996-10-31,23.5625
+811305,BAC,1996-11-01,23.21875
+811306,BAC,1996-11-04,23.375
+811307,BAC,1996-11-05,23.78125
+811308,BAC,1996-11-06,23.78125
+811309,BAC,1996-11-07,23.65625
+811310,BAC,1996-11-08,23.53125
+811311,BAC,1996-11-11,23.40625
+811312,BAC,1996-11-12,23.25
+811313,BAC,1996-11-13,23.46875
+811314,BAC,1996-11-14,23.78125
+811315,BAC,1996-11-15,24.03125
+811316,BAC,1996-11-18,24.28125
+811317,BAC,1996-11-19,24.75
+811318,BAC,1996-11-20,25.0625
+811319,BAC,1996-11-21,24.875
+811320,BAC,1996-11-22,25.53125
+811321,BAC,1996-11-25,26.0625
+811322,BAC,1996-11-26,25.78125
+811323,BAC,1996-11-27,25.875
+811324,BAC,1996-11-29,25.90625
+811325,BAC,1996-12-02,25.6875
+811326,BAC,1996-12-03,25.0
+811327,BAC,1996-12-04,24.47265625
+811328,BAC,1996-12-05,23.96875
+811329,BAC,1996-12-06,24.40625
+811330,BAC,1996-12-09,24.59375
+811331,BAC,1996-12-10,24.375
+811332,BAC,1996-12-11,24.03125
+811333,BAC,1996-12-12,23.21875
+811334,BAC,1996-12-13,23.34375
+811335,BAC,1996-12-16,23.0625
+811336,BAC,1996-12-17,23.8125
+811337,BAC,1996-12-18,23.53125
+811338,BAC,1996-12-19,24.625
+811339,BAC,1996-12-20,24.71875
+811340,BAC,1996-12-23,24.625
+811341,BAC,1996-12-24,24.53125
+811342,BAC,1996-12-26,24.71875
+811343,BAC,1996-12-27,24.84375
+811344,BAC,1996-12-30,25.28125
+811345,BAC,1996-12-31,24.4375
+811346,BAC,1997-01-02,24.34375
+811347,BAC,1997-01-03,24.65625
+811348,BAC,1997-01-06,24.6875
+811349,BAC,1997-01-07,24.71875
+811350,BAC,1997-01-08,25.3125
+811351,BAC,1997-01-09,25.46875
+811352,BAC,1997-01-10,25.8125
+811353,BAC,1997-01-13,25.71875
+811354,BAC,1997-01-14,26.65625
+811355,BAC,1997-01-15,26.28125
+811356,BAC,1997-01-16,26.40625
+811357,BAC,1997-01-17,26.5625
+811358,BAC,1997-01-20,26.6875
+811359,BAC,1997-01-21,26.6875
+811360,BAC,1997-01-22,27.40625
+811361,BAC,1997-01-23,26.75
+811362,BAC,1997-01-24,26.5
+811363,BAC,1997-01-27,26.5
+811364,BAC,1997-01-28,26.21875
+811365,BAC,1997-01-29,26.875
+811366,BAC,1997-01-30,27.0
+811367,BAC,1997-01-31,27.03125
+811368,BAC,1997-02-03,27.5
+811369,BAC,1997-02-04,27.84375
+811370,BAC,1997-02-05,27.59375
+811371,BAC,1997-02-06,27.8125
+811372,BAC,1997-02-07,28.40625
+811373,BAC,1997-02-10,28.0625
+811374,BAC,1997-02-11,28.34375
+811375,BAC,1997-02-12,28.8125
+811376,BAC,1997-02-13,29.4375
+811377,BAC,1997-02-14,29.9375
+811378,BAC,1997-02-18,30.59375
+811379,BAC,1997-02-19,30.625
+811380,BAC,1997-02-20,30.4375
+811381,BAC,1997-02-21,30.0625
+811382,BAC,1997-02-24,30.53125
+811383,BAC,1997-02-25,31.0
+811384,BAC,1997-02-26,30.96875
+811385,BAC,1997-02-27,30.625
+811386,BAC,1997-02-28,30.0
+811387,BAC,1997-03-03,30.8125
+811388,BAC,1997-03-04,31.125
+811389,BAC,1997-03-05,30.9375
+811390,BAC,1997-03-06,31.0
+811391,BAC,1997-03-07,31.6875
+811392,BAC,1997-03-10,32.5
+811393,BAC,1997-03-11,31.875
+811394,BAC,1997-03-12,31.375
+811395,BAC,1997-03-13,29.875
+811396,BAC,1997-03-14,29.4375
+811397,BAC,1997-03-17,29.5
+811398,BAC,1997-03-18,28.875
+811399,BAC,1997-03-19,29.4375
+811400,BAC,1997-03-20,29.0
+811401,BAC,1997-03-21,29.3125
+811402,BAC,1997-03-24,30.8125
+811403,BAC,1997-03-25,30.5
+811404,BAC,1997-03-26,29.875
+811405,BAC,1997-03-27,28.9375
+811406,BAC,1997-03-31,27.75
+811407,BAC,1997-04-01,28.0625
+811408,BAC,1997-04-02,27.9375
+811409,BAC,1997-04-03,27.75
+811410,BAC,1997-04-04,27.9375
+811411,BAC,1997-04-07,28.125
+811412,BAC,1997-04-08,29.3125
+811413,BAC,1997-04-09,28.625
+811414,BAC,1997-04-10,28.875
+811415,BAC,1997-04-11,27.75
+811416,BAC,1997-04-14,27.8125
+811417,BAC,1997-04-15,28.0
+811418,BAC,1997-04-16,27.75
+811419,BAC,1997-04-17,27.875
+811420,BAC,1997-04-18,27.875
+811421,BAC,1997-04-21,27.6875
+811422,BAC,1997-04-22,28.4375
+811423,BAC,1997-04-23,28.375
+811424,BAC,1997-04-24,28.4375
+811425,BAC,1997-04-25,28.625
+811426,BAC,1997-04-28,28.875
+811427,BAC,1997-04-29,29.9375
+811428,BAC,1997-04-30,30.1875
+811429,BAC,1997-05-01,30.1875
+811430,BAC,1997-05-02,31.375
+811431,BAC,1997-05-05,31.3125
+811432,BAC,1997-05-06,31.4375
+811433,BAC,1997-05-07,29.8125
+811434,BAC,1997-05-08,29.625
+811435,BAC,1997-05-09,30.125
+811436,BAC,1997-05-12,30.5
+811437,BAC,1997-05-13,30.25
+811438,BAC,1997-05-14,30.625
+811439,BAC,1997-05-15,30.75
+811440,BAC,1997-05-16,30.1875
+811441,BAC,1997-05-19,29.6875
+811442,BAC,1997-05-20,30.0625
+811443,BAC,1997-05-21,29.25
+811444,BAC,1997-05-22,29.25
+811445,BAC,1997-05-23,29.5
+811446,BAC,1997-05-27,28.9375
+811447,BAC,1997-05-28,28.875
+811448,BAC,1997-05-29,29.0
+811449,BAC,1997-05-30,29.4375
+811450,BAC,1997-06-02,29.3125
+811451,BAC,1997-06-03,29.9375
+811452,BAC,1997-06-04,29.8125
+811453,BAC,1997-06-05,30.875
+811454,BAC,1997-06-06,31.625
+811455,BAC,1997-06-09,31.9375
+811456,BAC,1997-06-10,32.4375
+811457,BAC,1997-06-11,32.875
+811458,BAC,1997-06-12,33.25
+811459,BAC,1997-06-13,33.6875
+811460,BAC,1997-06-16,34.25
+811461,BAC,1997-06-17,34.3125
+811462,BAC,1997-06-18,33.875
+811463,BAC,1997-06-19,34.625
+811464,BAC,1997-06-20,34.5
+811465,BAC,1997-06-23,33.375
+811466,BAC,1997-06-24,34.15625
+811467,BAC,1997-06-25,33.8125
+811468,BAC,1997-06-26,33.3125
+811469,BAC,1997-06-27,32.625
+811470,BAC,1997-06-30,32.28125
+811471,BAC,1997-07-01,32.6875
+811472,BAC,1997-07-02,33.0625
+811473,BAC,1997-07-03,34.0
+811474,BAC,1997-07-07,33.65625
+811475,BAC,1997-07-08,33.53125
+811476,BAC,1997-07-09,33.28125
+811477,BAC,1997-07-10,33.21875
+811478,BAC,1997-07-11,33.3125
+811479,BAC,1997-07-14,33.65625
+811480,BAC,1997-07-15,33.40625
+811481,BAC,1997-07-16,34.1875
+811482,BAC,1997-07-17,33.8125
+811483,BAC,1997-07-18,32.78125
+811484,BAC,1997-07-21,33.5
+811485,BAC,1997-07-22,34.15625
+811486,BAC,1997-07-23,33.75
+811487,BAC,1997-07-24,34.28125
+811488,BAC,1997-07-25,33.875
+811489,BAC,1997-07-28,33.9375
+811490,BAC,1997-07-29,34.8125
+811491,BAC,1997-07-30,35.09375
+811492,BAC,1997-07-31,35.59375
+811493,BAC,1997-08-01,35.1875
+811494,BAC,1997-08-04,35.3125
+811495,BAC,1997-08-05,34.59375
+811496,BAC,1997-08-06,35.0
+811497,BAC,1997-08-07,34.3125
+811498,BAC,1997-08-08,33.0
+811499,BAC,1997-08-11,33.5625
+811500,BAC,1997-08-12,33.0625
+811501,BAC,1997-08-13,33.0625
+811502,BAC,1997-08-14,33.34375
+811503,BAC,1997-08-15,32.5
+811504,BAC,1997-08-18,32.28125
+811505,BAC,1997-08-19,32.53125
+811506,BAC,1997-08-20,32.90625
+811507,BAC,1997-08-21,32.375
+811508,BAC,1997-08-22,32.0625
+811509,BAC,1997-08-25,32.0
+811510,BAC,1997-08-26,31.84375
+811511,BAC,1997-08-27,31.90625
+811512,BAC,1997-08-28,31.65625
+811513,BAC,1997-08-29,29.875
+811514,BAC,1997-09-02,29.375
+811515,BAC,1997-09-03,29.15625
+811516,BAC,1997-09-04,28.71875
+811517,BAC,1997-09-05,28.4375
+811518,BAC,1997-09-08,28.78125
+811519,BAC,1997-09-09,29.5
+811520,BAC,1997-09-10,29.09375
+811521,BAC,1997-09-11,28.90625
+811522,BAC,1997-09-12,29.5
+811523,BAC,1997-09-15,29.28125
+811524,BAC,1997-09-16,29.53125
+811525,BAC,1997-09-17,29.46875
+811526,BAC,1997-09-18,29.40625
+811527,BAC,1997-09-19,29.875
+811528,BAC,1997-09-22,30.5625
+811529,BAC,1997-09-23,31.03125
+811530,BAC,1997-09-24,31.75
+811531,BAC,1997-09-25,31.0
+811532,BAC,1997-09-26,31.4375
+811533,BAC,1997-09-29,31.6875
+811534,BAC,1997-09-30,30.9375
+811535,BAC,1997-10-01,31.3125
+811536,BAC,1997-10-02,31.625
+811537,BAC,1997-10-03,32.3125
+811538,BAC,1997-10-06,32.5
+811539,BAC,1997-10-07,33.09375
+811540,BAC,1997-10-08,32.75
+811541,BAC,1997-10-09,32.78125
+811542,BAC,1997-10-10,32.28125
+811543,BAC,1997-10-13,32.78125
+811544,BAC,1997-10-14,31.9375
+811545,BAC,1997-10-15,31.40625
+811546,BAC,1997-10-16,31.65625
+811547,BAC,1997-10-17,31.03125
+811548,BAC,1997-10-20,31.0
+811549,BAC,1997-10-21,31.53125
+811550,BAC,1997-10-22,31.21875
+811551,BAC,1997-10-23,30.9375
+811552,BAC,1997-10-24,30.875
+811553,BAC,1997-10-27,28.84375
+811554,BAC,1997-10-28,29.65625
+811555,BAC,1997-10-29,30.5625
+811556,BAC,1997-10-30,29.25
+811557,BAC,1997-10-31,29.90625
+811558,BAC,1997-11-03,30.96875
+811559,BAC,1997-11-04,31.15625
+811560,BAC,1997-11-05,31.0
+811561,BAC,1997-11-06,30.75
+811562,BAC,1997-11-07,30.46875
+811563,BAC,1997-11-10,29.875
+811564,BAC,1997-11-11,29.5
+811565,BAC,1997-11-12,29.1875
+811566,BAC,1997-11-13,29.71875
+811567,BAC,1997-11-14,30.0
+811568,BAC,1997-11-17,30.65625
+811569,BAC,1997-11-18,30.125
+811570,BAC,1997-11-19,30.4375
+811571,BAC,1997-11-20,30.71875
+811572,BAC,1997-11-21,31.09375
+811573,BAC,1997-11-24,30.5625
+811574,BAC,1997-11-25,30.84375
+811575,BAC,1997-11-26,30.0625
+811576,BAC,1997-11-28,30.03125
+811577,BAC,1997-12-01,30.6875
+811578,BAC,1997-12-02,30.84375
+811579,BAC,1997-12-03,30.9375
+811580,BAC,1997-12-04,30.5
+811581,BAC,1997-12-05,30.5
+811582,BAC,1997-12-08,31.0625
+811583,BAC,1997-12-09,31.375
+811584,BAC,1997-12-10,31.0625
+811585,BAC,1997-12-11,31.1875
+811586,BAC,1997-12-12,31.03125
+811587,BAC,1997-12-15,32.0078125
+811588,BAC,1997-12-16,31.375
+811589,BAC,1997-12-17,31.0625
+811590,BAC,1997-12-18,30.875
+811591,BAC,1997-12-19,29.5625
+811592,BAC,1997-12-22,30.0
+811593,BAC,1997-12-23,30.0
+811594,BAC,1997-12-24,29.25
+811595,BAC,1997-12-26,29.78125
+811596,BAC,1997-12-29,30.125
+811597,BAC,1997-12-30,30.6875
+811598,BAC,1997-12-31,30.40625
+811599,BAC,1998-01-02,30.375
+811600,BAC,1998-01-05,31.21875
+811601,BAC,1998-01-06,30.8125
+811602,BAC,1998-01-07,31.0
+811603,BAC,1998-01-08,30.6875
+811604,BAC,1998-01-09,29.5
+811605,BAC,1998-01-12,29.03125
+811606,BAC,1998-01-13,29.03125
+811607,BAC,1998-01-14,30.40625
+811608,BAC,1998-01-15,30.0625
+811609,BAC,1998-01-16,30.71875
+811610,BAC,1998-01-20,31.40625
+811611,BAC,1998-01-21,30.4375
+811612,BAC,1998-01-22,29.84375
+811613,BAC,1998-01-23,29.59375
+811614,BAC,1998-01-26,29.8125
+811615,BAC,1998-01-27,30.625
+811616,BAC,1998-01-28,30.21875
+811617,BAC,1998-01-29,30.4375
+811618,BAC,1998-01-30,29.9375
+811619,BAC,1998-02-02,30.71875
+811620,BAC,1998-02-03,31.21875
+811621,BAC,1998-02-04,31.46875
+811622,BAC,1998-02-05,31.78125
+811623,BAC,1998-02-06,32.40625
+811624,BAC,1998-02-09,32.21875
+811625,BAC,1998-02-10,32.1875
+811626,BAC,1998-02-11,32.53125
+811627,BAC,1998-02-12,32.59375
+811628,BAC,1998-02-13,32.15625
+811629,BAC,1998-02-17,32.3125
+811630,BAC,1998-02-18,32.375
+811631,BAC,1998-02-19,32.21875
+811632,BAC,1998-02-20,32.53125
+811633,BAC,1998-02-23,33.65625
+811634,BAC,1998-02-24,33.1875
+811635,BAC,1998-02-25,34.4375
+811636,BAC,1998-02-26,34.25
+811637,BAC,1998-02-27,34.25
+811638,BAC,1998-03-02,34.03125
+811639,BAC,1998-03-03,34.46875
+811640,BAC,1998-03-04,34.53125
+811641,BAC,1998-03-05,33.9375
+811642,BAC,1998-03-06,34.53125
+811643,BAC,1998-03-09,34.34375
+811644,BAC,1998-03-10,34.96875
+811645,BAC,1998-03-11,35.09375
+811646,BAC,1998-03-12,35.1875
+811647,BAC,1998-03-13,34.59375
+811648,BAC,1998-03-16,34.875
+811649,BAC,1998-03-17,35.28125
+811650,BAC,1998-03-18,35.5625
+811651,BAC,1998-03-19,36.21875
+811652,BAC,1998-03-20,36.78125
+811653,BAC,1998-03-23,36.71875
+811654,BAC,1998-03-24,37.21875
+811655,BAC,1998-03-25,36.625
+811656,BAC,1998-03-26,36.25
+811657,BAC,1998-03-27,36.03125
+811658,BAC,1998-03-30,35.5625
+811659,BAC,1998-03-31,36.46875
+811660,BAC,1998-04-01,36.5625
+811661,BAC,1998-04-02,36.59375
+811662,BAC,1998-04-03,36.9375
+811663,BAC,1998-04-06,37.625
+811664,BAC,1998-04-07,37.71875
+811665,BAC,1998-04-08,37.125
+811666,BAC,1998-04-09,38.21875
+811667,BAC,1998-04-13,40.3125
+811668,BAC,1998-04-14,40.375
+811669,BAC,1998-04-15,40.1875
+811670,BAC,1998-04-16,38.9375
+811671,BAC,1998-04-17,39.4375
+811672,BAC,1998-04-20,39.0
+811673,BAC,1998-04-21,38.5
+811674,BAC,1998-04-22,39.25
+811675,BAC,1998-04-23,38.75
+811676,BAC,1998-04-24,38.25
+811677,BAC,1998-04-27,36.3125
+811678,BAC,1998-04-28,36.75
+811679,BAC,1998-04-29,36.90625
+811680,BAC,1998-04-30,38.0
+811681,BAC,1998-05-01,39.09375
+811682,BAC,1998-05-04,38.5
+811683,BAC,1998-05-05,38.0
+811684,BAC,1998-05-06,36.96875
+811685,BAC,1998-05-07,36.6875
+811686,BAC,1998-05-08,37.21875
+811687,BAC,1998-05-11,36.78125
+811688,BAC,1998-05-12,38.40625
+811689,BAC,1998-05-13,37.875
+811690,BAC,1998-05-14,37.8125
+811691,BAC,1998-05-15,37.5625
+811692,BAC,1998-05-18,37.59375
+811693,BAC,1998-05-19,37.96875
+811694,BAC,1998-05-20,38.75
+811695,BAC,1998-05-21,38.5
+811696,BAC,1998-05-22,38.46875
+811697,BAC,1998-05-26,38.0625
+811698,BAC,1998-05-27,37.59375
+811699,BAC,1998-05-28,38.0
+811700,BAC,1998-05-29,37.75
+811701,BAC,1998-06-01,37.65625
+811702,BAC,1998-06-02,37.65625
+811703,BAC,1998-06-03,37.28125
+811704,BAC,1998-06-04,37.6875
+811705,BAC,1998-06-05,38.15625
+811706,BAC,1998-06-08,38.59375
+811707,BAC,1998-06-09,38.71875
+811708,BAC,1998-06-10,39.03125
+811709,BAC,1998-06-11,39.03125
+811710,BAC,1998-06-12,38.625
+811711,BAC,1998-06-15,37.6875
+811712,BAC,1998-06-16,37.40625
+811713,BAC,1998-06-17,37.875
+811714,BAC,1998-06-18,38.28125
+811715,BAC,1998-06-19,38.09375
+811716,BAC,1998-06-22,37.65625
+811717,BAC,1998-06-23,37.375
+811718,BAC,1998-06-24,38.75
+811719,BAC,1998-06-25,38.6875
+811720,BAC,1998-06-26,39.09375
+811721,BAC,1998-06-29,39.25
+811722,BAC,1998-06-30,38.34375
+811723,BAC,1998-07-01,39.96875
+811724,BAC,1998-07-02,41.125
+811725,BAC,1998-07-06,41.84375
+811726,BAC,1998-07-07,42.125
+811727,BAC,1998-07-08,43.5
+811728,BAC,1998-07-09,43.0
+811729,BAC,1998-07-10,43.59375
+811730,BAC,1998-07-13,43.5
+811731,BAC,1998-07-14,43.96875
+811732,BAC,1998-07-15,43.0
+811733,BAC,1998-07-16,42.5
+811734,BAC,1998-07-17,42.84375
+811735,BAC,1998-07-20,42.28125
+811736,BAC,1998-07-21,41.3125
+811737,BAC,1998-07-22,41.875
+811738,BAC,1998-07-23,41.65625
+811739,BAC,1998-07-24,41.125
+811740,BAC,1998-07-27,41.03125
+811741,BAC,1998-07-28,39.9375
+811742,BAC,1998-07-29,39.6875
+811743,BAC,1998-07-30,40.6875
+811744,BAC,1998-07-31,39.875
+811745,BAC,1998-08-03,39.4375
+811746,BAC,1998-08-04,37.40625
+811747,BAC,1998-08-05,38.375
+811748,BAC,1998-08-06,38.96875
+811749,BAC,1998-08-07,37.75
+811750,BAC,1998-08-10,36.96875
+811751,BAC,1998-08-11,35.53125
+811752,BAC,1998-08-12,36.28125
+811753,BAC,1998-08-13,36.03125
+811754,BAC,1998-08-14,35.03125
+811755,BAC,1998-08-17,36.59375
+811756,BAC,1998-08-18,37.46875
+811757,BAC,1998-08-19,36.4375
+811758,BAC,1998-08-20,35.6875
+811759,BAC,1998-08-21,35.15625
+811760,BAC,1998-08-24,35.1875
+811761,BAC,1998-08-25,35.3125
+811762,BAC,1998-08-26,34.625
+811763,BAC,1998-08-27,32.5
+811764,BAC,1998-08-28,31.15625
+811765,BAC,1998-08-31,28.75
+811766,BAC,1998-09-01,28.6875
+811767,BAC,1998-09-02,29.375
+811768,BAC,1998-09-03,28.625
+811769,BAC,1998-09-04,27.0
+811770,BAC,1998-09-08,28.28125
+811771,BAC,1998-09-09,26.875
+811772,BAC,1998-09-10,25.1875
+811773,BAC,1998-09-11,27.25
+811774,BAC,1998-09-14,28.5
+811775,BAC,1998-09-15,28.40625
+811776,BAC,1998-09-16,29.5
+811777,BAC,1998-09-17,28.03125
+811778,BAC,1998-09-18,26.625
+811779,BAC,1998-09-21,25.96875
+811780,BAC,1998-09-22,27.0
+811781,BAC,1998-09-23,29.375
+811782,BAC,1998-09-24,27.1875
+811783,BAC,1998-09-25,28.03125
+811784,BAC,1998-09-28,28.53125
+811785,BAC,1998-09-29,27.78125
+811786,BAC,1998-09-30,26.75
+811787,BAC,1998-10-01,26.84375
+811788,BAC,1998-10-02,27.53125
+811789,BAC,1998-10-05,26.0
+811790,BAC,1998-10-06,25.8125
+811791,BAC,1998-10-07,24.46875
+811792,BAC,1998-10-08,24.8125
+811793,BAC,1998-10-09,26.9375
+811794,BAC,1998-10-12,26.40625
+811795,BAC,1998-10-13,26.96875
+811796,BAC,1998-10-14,24.03125
+811797,BAC,1998-10-15,24.5
+811798,BAC,1998-10-16,24.8125
+811799,BAC,1998-10-19,26.4375
+811800,BAC,1998-10-20,28.03125
+811801,BAC,1998-10-21,27.21875
+811802,BAC,1998-10-22,28.5625
+811803,BAC,1998-10-23,28.125
+811804,BAC,1998-10-26,28.3125
+811805,BAC,1998-10-27,26.96875
+811806,BAC,1998-10-28,27.4375
+811807,BAC,1998-10-29,28.5625
+811808,BAC,1998-10-30,28.75
+811809,BAC,1998-11-02,29.25
+811810,BAC,1998-11-03,29.0625
+811811,BAC,1998-11-04,30.1875
+811812,BAC,1998-11-05,31.375
+811813,BAC,1998-11-06,31.21875
+811814,BAC,1998-11-09,30.0625
+811815,BAC,1998-11-10,29.65625
+811816,BAC,1998-11-11,28.5
+811817,BAC,1998-11-12,27.875
+811818,BAC,1998-11-13,29.21875
+811819,BAC,1998-11-16,29.875
+811820,BAC,1998-11-17,30.375
+811821,BAC,1998-11-18,30.625
+811822,BAC,1998-11-19,30.78125
+811823,BAC,1998-11-20,31.53125
+811824,BAC,1998-11-23,32.59375
+811825,BAC,1998-11-24,32.40625
+811826,BAC,1998-11-25,33.03125
+811827,BAC,1998-11-27,33.125
+811828,BAC,1998-11-30,32.59375
+811829,BAC,1998-12-01,32.53125
+811830,BAC,1998-12-02,32.53125
+811831,BAC,1998-12-03,31.1875
+811832,BAC,1998-12-04,32.3125
+811833,BAC,1998-12-07,31.71875
+811834,BAC,1998-12-08,30.625
+811835,BAC,1998-12-09,30.40625
+811836,BAC,1998-12-10,29.875
+811837,BAC,1998-12-11,29.4375
+811838,BAC,1998-12-14,28.1875
+811839,BAC,1998-12-15,28.5625
+811840,BAC,1998-12-16,27.9375
+811841,BAC,1998-12-17,30.125
+811842,BAC,1998-12-18,29.625
+811843,BAC,1998-12-21,30.28125
+811844,BAC,1998-12-22,30.03125
+811845,BAC,1998-12-23,30.78125
+811846,BAC,1998-12-24,30.9375
+811847,BAC,1998-12-28,30.4375
+811848,BAC,1998-12-29,30.5
+811849,BAC,1998-12-30,30.84375
+811850,BAC,1998-12-31,30.0625
+811851,BAC,1999-01-04,30.25
+811852,BAC,1999-01-05,30.65625
+811853,BAC,1999-01-06,32.1875
+811854,BAC,1999-01-07,33.78125
+811855,BAC,1999-01-08,34.96875
+811856,BAC,1999-01-11,34.96875
+811857,BAC,1999-01-12,33.46875
+811858,BAC,1999-01-13,32.71875
+811859,BAC,1999-01-14,31.25
+811860,BAC,1999-01-15,32.28125
+811861,BAC,1999-01-19,32.0
+811862,BAC,1999-01-20,33.0
+811863,BAC,1999-01-21,32.75
+811864,BAC,1999-01-22,32.53125
+811865,BAC,1999-01-25,32.34375
+811866,BAC,1999-01-26,32.46875
+811867,BAC,1999-01-27,31.0625
+811868,BAC,1999-01-28,32.4375
+811869,BAC,1999-01-29,33.4375
+811870,BAC,1999-02-01,32.625
+811871,BAC,1999-02-02,31.71875
+811872,BAC,1999-02-03,31.75
+811873,BAC,1999-02-04,30.59375
+811874,BAC,1999-02-05,30.375
+811875,BAC,1999-02-08,30.0
+811876,BAC,1999-02-09,29.875
+811877,BAC,1999-02-10,30.8125
+811878,BAC,1999-02-11,32.46875
+811879,BAC,1999-02-12,31.4375
+811880,BAC,1999-02-16,32.3125
+811881,BAC,1999-02-17,32.4375
+811882,BAC,1999-02-18,32.96875
+811883,BAC,1999-02-19,32.46875
+811884,BAC,1999-02-22,32.8125
+811885,BAC,1999-02-23,33.46875
+811886,BAC,1999-02-24,31.96875
+811887,BAC,1999-02-25,32.3125
+811888,BAC,1999-02-26,32.65625
+811889,BAC,1999-03-01,33.59375
+811890,BAC,1999-03-02,33.875
+811891,BAC,1999-03-03,33.625
+811892,BAC,1999-03-04,33.125
+811893,BAC,1999-03-05,34.4375
+811894,BAC,1999-03-08,34.0625
+811895,BAC,1999-03-09,35.125
+811896,BAC,1999-03-10,35.75
+811897,BAC,1999-03-11,36.0625
+811898,BAC,1999-03-12,36.125
+811899,BAC,1999-03-15,36.875
+811900,BAC,1999-03-16,36.1875
+811901,BAC,1999-03-17,35.34375
+811902,BAC,1999-03-18,36.96875
+811903,BAC,1999-03-19,35.75
+811904,BAC,1999-03-22,36.25
+811905,BAC,1999-03-23,34.5
+811906,BAC,1999-03-24,34.0625
+811907,BAC,1999-03-25,34.9375
+811908,BAC,1999-03-26,34.9375
+811909,BAC,1999-03-29,35.6875
+811910,BAC,1999-03-30,35.5
+811911,BAC,1999-03-31,35.3125
+811912,BAC,1999-04-01,34.5
+811913,BAC,1999-04-05,35.8125
+811914,BAC,1999-04-06,34.8125
+811915,BAC,1999-04-07,36.5
+811916,BAC,1999-04-08,37.4375
+811917,BAC,1999-04-09,37.1875
+811918,BAC,1999-04-12,37.5
+811919,BAC,1999-04-13,36.78125
+811920,BAC,1999-04-14,36.03125
+811921,BAC,1999-04-15,35.96875
+811922,BAC,1999-04-16,36.5
+811923,BAC,1999-04-19,35.875
+811924,BAC,1999-04-20,36.6875
+811925,BAC,1999-04-21,36.625
+811926,BAC,1999-04-22,37.125
+811927,BAC,1999-04-23,37.0
+811928,BAC,1999-04-26,36.0
+811929,BAC,1999-04-27,37.25
+811930,BAC,1999-04-28,36.8125
+811931,BAC,1999-04-29,36.5
+811932,BAC,1999-04-30,35.78125
+811933,BAC,1999-05-03,36.3125
+811934,BAC,1999-05-04,35.21875
+811935,BAC,1999-05-05,35.46875
+811936,BAC,1999-05-06,34.75
+811937,BAC,1999-05-07,35.15625
+811938,BAC,1999-05-10,34.5625
+811939,BAC,1999-05-11,34.5
+811940,BAC,1999-05-12,34.40625
+811941,BAC,1999-05-13,35.34375
+811942,BAC,1999-05-14,34.28125
+811943,BAC,1999-05-17,34.28125
+811944,BAC,1999-05-18,34.125
+811945,BAC,1999-05-19,34.625
+811946,BAC,1999-05-20,34.03125
+811947,BAC,1999-05-21,33.71875
+811948,BAC,1999-05-24,32.8125
+811949,BAC,1999-05-25,31.375
+811950,BAC,1999-05-26,33.0
+811951,BAC,1999-05-27,31.25
+811952,BAC,1999-05-28,32.34375
+811953,BAC,1999-06-01,31.6875
+811954,BAC,1999-06-02,31.625
+811955,BAC,1999-06-03,32.15625
+811956,BAC,1999-06-04,32.4375
+811957,BAC,1999-06-07,33.125
+811958,BAC,1999-06-08,32.96875
+811959,BAC,1999-06-09,33.125
+811960,BAC,1999-06-10,33.09375
+811961,BAC,1999-06-11,33.515625
+811962,BAC,1999-06-14,32.90625
+811963,BAC,1999-06-15,33.65625
+811964,BAC,1999-06-16,34.84375
+811965,BAC,1999-06-17,35.875
+811966,BAC,1999-06-18,36.1875
+811967,BAC,1999-06-21,35.84375
+811968,BAC,1999-06-22,35.875
+811969,BAC,1999-06-23,35.28125
+811970,BAC,1999-06-24,34.5
+811971,BAC,1999-06-25,35.1875
+811972,BAC,1999-06-28,35.75
+811973,BAC,1999-06-29,36.5
+811974,BAC,1999-06-30,36.65625
+811975,BAC,1999-07-01,37.25
+811976,BAC,1999-07-02,37.21875
+811977,BAC,1999-07-06,37.5625
+811978,BAC,1999-07-07,37.46875
+811979,BAC,1999-07-08,37.625
+811980,BAC,1999-07-09,37.25
+811981,BAC,1999-07-12,37.3125
+811982,BAC,1999-07-13,36.90625
+811983,BAC,1999-07-14,36.96875
+811984,BAC,1999-07-15,37.34375
+811985,BAC,1999-07-16,37.75
+811986,BAC,1999-07-19,37.0
+811987,BAC,1999-07-20,35.875
+811988,BAC,1999-07-21,34.65625
+811989,BAC,1999-07-22,34.6875
+811990,BAC,1999-07-23,34.3125
+811991,BAC,1999-07-26,34.90625
+811992,BAC,1999-07-27,35.125
+811993,BAC,1999-07-28,35.0
+811994,BAC,1999-07-29,34.1875
+811995,BAC,1999-07-30,33.1875
+811996,BAC,1999-08-02,32.78125
+811997,BAC,1999-08-03,32.3125
+811998,BAC,1999-08-04,31.625
+811999,BAC,1999-08-05,31.5
+812000,BAC,1999-08-06,30.0625
+812001,BAC,1999-08-09,30.3125
+812002,BAC,1999-08-10,30.125
+812003,BAC,1999-08-11,30.734375
+812004,BAC,1999-08-12,30.3125
+812005,BAC,1999-08-13,31.34375
+812006,BAC,1999-08-16,31.25
+812007,BAC,1999-08-17,32.3125
+812008,BAC,1999-08-18,32.625
+812009,BAC,1999-08-19,32.125
+812010,BAC,1999-08-20,32.625
+812011,BAC,1999-08-23,33.28125
+812012,BAC,1999-08-24,33.4375
+812013,BAC,1999-08-25,33.0625
+812014,BAC,1999-08-26,31.9375
+812015,BAC,1999-08-27,31.875
+812016,BAC,1999-08-30,30.03125
+812017,BAC,1999-08-31,30.25
+812018,BAC,1999-09-01,29.90625
+812019,BAC,1999-09-02,29.53125
+812020,BAC,1999-09-03,31.15625
+812021,BAC,1999-09-07,30.34375
+812022,BAC,1999-09-08,29.6875
+812023,BAC,1999-09-09,28.96875
+812024,BAC,1999-09-10,29.65625
+812025,BAC,1999-09-13,29.59375
+812026,BAC,1999-09-14,28.25
+812027,BAC,1999-09-15,27.75
+812028,BAC,1999-09-16,27.84375
+812029,BAC,1999-09-17,27.96875
+812030,BAC,1999-09-20,27.90625
+812031,BAC,1999-09-21,27.1875
+812032,BAC,1999-09-22,26.75
+812033,BAC,1999-09-23,27.34375
+812034,BAC,1999-09-24,28.875
+812035,BAC,1999-09-27,27.90625
+812036,BAC,1999-09-28,28.0625
+812037,BAC,1999-09-29,27.1875
+812038,BAC,1999-09-30,27.84375
+812039,BAC,1999-10-01,27.65625
+812040,BAC,1999-10-04,28.6875
+812041,BAC,1999-10-05,28.875
+812042,BAC,1999-10-06,29.4375
+812043,BAC,1999-10-07,28.34375
+812044,BAC,1999-10-08,28.0
+812045,BAC,1999-10-11,27.0625
+812046,BAC,1999-10-12,26.78125
+812047,BAC,1999-10-13,25.9375
+812048,BAC,1999-10-14,25.5
+812049,BAC,1999-10-15,24.09375
+812050,BAC,1999-10-18,24.78125
+812051,BAC,1999-10-19,26.75
+812052,BAC,1999-10-20,27.3125
+812053,BAC,1999-10-21,27.46875
+812054,BAC,1999-10-22,29.375
+812055,BAC,1999-10-25,29.125
+812056,BAC,1999-10-26,29.15625
+812057,BAC,1999-10-27,30.53125
+812058,BAC,1999-10-28,32.0
+812059,BAC,1999-10-29,32.21875
+812060,BAC,1999-11-01,32.4375
+812061,BAC,1999-11-02,32.125
+812062,BAC,1999-11-03,31.5
+812063,BAC,1999-11-04,31.75
+812064,BAC,1999-11-05,32.53125
+812065,BAC,1999-11-08,33.0
+812066,BAC,1999-11-09,31.96875
+812067,BAC,1999-11-10,32.0
+812068,BAC,1999-11-11,31.5
+812069,BAC,1999-11-12,33.25
+812070,BAC,1999-11-15,32.875
+812071,BAC,1999-11-16,33.75
+812072,BAC,1999-11-17,33.28125
+812073,BAC,1999-11-18,32.6875
+812074,BAC,1999-11-19,32.5625
+812075,BAC,1999-11-22,32.125
+812076,BAC,1999-11-23,31.3125
+812077,BAC,1999-11-24,30.0
+812078,BAC,1999-11-26,30.25
+812079,BAC,1999-11-29,28.46875
+812080,BAC,1999-11-30,29.3046875
+812081,BAC,1999-12-01,28.9375
+812082,BAC,1999-12-02,28.1875
+812083,BAC,1999-12-03,28.71875
+812084,BAC,1999-12-06,27.671875
+812085,BAC,1999-12-07,26.25
+812086,BAC,1999-12-08,25.34375
+812087,BAC,1999-12-09,25.46875
+812088,BAC,1999-12-10,26.8125
+812089,BAC,1999-12-13,26.3203125
+812090,BAC,1999-12-14,25.5625
+812091,BAC,1999-12-15,25.328125
+812092,BAC,1999-12-16,25.09375
+812093,BAC,1999-12-17,24.375
+812094,BAC,1999-12-20,24.0
+812095,BAC,1999-12-21,24.65625
+812096,BAC,1999-12-22,24.25
+812097,BAC,1999-12-23,24.6875
+812098,BAC,1999-12-27,24.5
+812099,BAC,1999-12-28,24.65625
+812100,BAC,1999-12-29,24.9375
+812101,BAC,1999-12-30,25.34375
+812102,BAC,1999-12-31,25.09375
+812103,BAC,2000-01-03,24.21875
+812104,BAC,2000-01-04,22.78125
+812105,BAC,2000-01-05,23.03125
+812106,BAC,2000-01-06,25.0
+812107,BAC,2000-01-07,24.34375
+812108,BAC,2000-01-10,23.5
+812109,BAC,2000-01-11,23.0
+812110,BAC,2000-01-12,23.25
+812111,BAC,2000-01-13,23.78125
+812112,BAC,2000-01-14,25.25
+812113,BAC,2000-01-18,24.0
+812114,BAC,2000-01-19,24.0
+812115,BAC,2000-01-20,23.5390625
+812116,BAC,2000-01-21,22.84375
+812117,BAC,2000-01-24,22.28125
+812118,BAC,2000-01-25,22.5625
+812119,BAC,2000-01-26,23.5625
+812120,BAC,2000-01-27,24.0625
+812121,BAC,2000-01-28,22.875
+812122,BAC,2000-01-31,24.21875
+812123,BAC,2000-02-01,24.5
+812124,BAC,2000-02-02,23.875
+812125,BAC,2000-02-03,23.21875
+812126,BAC,2000-02-04,22.9375
+812127,BAC,2000-02-07,22.65625
+812128,BAC,2000-02-08,23.5625
+812129,BAC,2000-02-09,23.03125
+812130,BAC,2000-02-10,22.4375
+812131,BAC,2000-02-11,22.59375
+812132,BAC,2000-02-14,22.125
+812133,BAC,2000-02-15,22.8125
+812134,BAC,2000-02-16,22.59375
+812135,BAC,2000-02-17,22.3125
+812136,BAC,2000-02-18,21.875
+812137,BAC,2000-02-22,22.375
+812138,BAC,2000-02-23,22.875
+812139,BAC,2000-02-24,22.40625
+812140,BAC,2000-02-25,22.0625
+812141,BAC,2000-02-28,22.96875
+812142,BAC,2000-02-29,23.0
+812143,BAC,2000-03-01,22.78125
+812144,BAC,2000-03-02,22.53125
+812145,BAC,2000-03-03,22.5
+812146,BAC,2000-03-06,22.25
+812147,BAC,2000-03-07,22.0
+812148,BAC,2000-03-08,21.8125
+812149,BAC,2000-03-09,21.53125
+812150,BAC,2000-03-10,21.4375
+812151,BAC,2000-03-13,21.59375
+812152,BAC,2000-03-14,21.3125
+812153,BAC,2000-03-15,22.9375
+812154,BAC,2000-03-16,24.625
+812155,BAC,2000-03-17,25.0
+812156,BAC,2000-03-20,24.8125
+812157,BAC,2000-03-21,25.5
+812158,BAC,2000-03-22,25.71875
+812159,BAC,2000-03-23,27.09375
+812160,BAC,2000-03-24,27.3125
+812161,BAC,2000-03-27,27.0625
+812162,BAC,2000-03-28,26.78125
+812163,BAC,2000-03-29,26.0
+812164,BAC,2000-03-30,25.40625
+812165,BAC,2000-03-31,26.21875
+812166,BAC,2000-04-03,27.75
+812167,BAC,2000-04-04,27.09375
+812168,BAC,2000-04-05,27.0
+812169,BAC,2000-04-06,26.71875
+812170,BAC,2000-04-07,26.15625
+812171,BAC,2000-04-10,26.40625
+812172,BAC,2000-04-11,26.171875
+812173,BAC,2000-04-12,27.28125
+812174,BAC,2000-04-13,26.40625
+812175,BAC,2000-04-14,24.96875
+812176,BAC,2000-04-17,25.15625
+812177,BAC,2000-04-18,25.5
+812178,BAC,2000-04-19,24.71875
+812179,BAC,2000-04-20,24.78125
+812180,BAC,2000-04-24,25.75
+812181,BAC,2000-04-25,26.71875
+812182,BAC,2000-04-26,25.875
+812183,BAC,2000-04-27,25.625
+812184,BAC,2000-04-28,24.5
+812185,BAC,2000-05-01,25.0
+812186,BAC,2000-05-02,24.8125
+812187,BAC,2000-05-03,24.5
+812188,BAC,2000-05-04,24.0
+812189,BAC,2000-05-05,23.78125
+812190,BAC,2000-05-08,24.09375
+812191,BAC,2000-05-09,24.09375
+812192,BAC,2000-05-10,23.25
+812193,BAC,2000-05-11,23.6875
+812194,BAC,2000-05-12,24.296875
+812195,BAC,2000-05-15,25.3125
+812196,BAC,2000-05-16,24.84375
+812197,BAC,2000-05-17,24.65625
+812198,BAC,2000-05-18,25.15625
+812199,BAC,2000-05-19,24.875
+812200,BAC,2000-05-22,25.125
+812201,BAC,2000-05-23,26.28125
+812202,BAC,2000-05-24,27.96875
+812203,BAC,2000-05-25,27.65625
+812204,BAC,2000-05-26,27.3125
+812205,BAC,2000-05-30,27.46875
+812206,BAC,2000-05-31,27.71875
+812207,BAC,2000-06-01,28.40625
+812208,BAC,2000-06-02,30.5
+812209,BAC,2000-06-05,29.625
+812210,BAC,2000-06-06,28.375
+812211,BAC,2000-06-07,28.90625
+812212,BAC,2000-06-08,28.375
+812213,BAC,2000-06-09,28.0
+812214,BAC,2000-06-12,28.234375
+812215,BAC,2000-06-13,27.84375
+812216,BAC,2000-06-14,27.65625
+812217,BAC,2000-06-15,25.96875
+812218,BAC,2000-06-16,24.0
+812219,BAC,2000-06-19,24.1875
+812220,BAC,2000-06-20,24.25
+812221,BAC,2000-06-21,23.8125
+812222,BAC,2000-06-22,23.5
+812223,BAC,2000-06-23,23.6875
+812224,BAC,2000-06-26,23.96875
+812225,BAC,2000-06-27,23.5
+812226,BAC,2000-06-28,22.7109375
+812227,BAC,2000-06-29,22.71875
+812228,BAC,2000-06-30,21.5
+812229,BAC,2000-07-03,22.5
+812230,BAC,2000-07-05,22.65625
+812231,BAC,2000-07-06,22.90625
+812232,BAC,2000-07-07,23.71875
+812233,BAC,2000-07-10,23.71875
+812234,BAC,2000-07-11,23.46875
+812235,BAC,2000-07-12,23.5
+812236,BAC,2000-07-13,23.09375
+812237,BAC,2000-07-14,23.75
+812238,BAC,2000-07-17,23.4375
+812239,BAC,2000-07-18,23.125
+812240,BAC,2000-07-19,23.09375
+812241,BAC,2000-07-20,24.1875
+812242,BAC,2000-07-21,24.375
+812243,BAC,2000-07-24,23.71875
+812244,BAC,2000-07-25,24.125
+812245,BAC,2000-07-26,23.53125
+812246,BAC,2000-07-27,23.375
+812247,BAC,2000-07-28,23.25
+812248,BAC,2000-07-31,23.6875
+812249,BAC,2000-08-01,23.84375
+812250,BAC,2000-08-02,23.59375
+812251,BAC,2000-08-03,24.53125
+812252,BAC,2000-08-04,26.25
+812253,BAC,2000-08-07,26.1875
+812254,BAC,2000-08-08,25.96875
+812255,BAC,2000-08-09,26.53125
+812256,BAC,2000-08-10,26.71875
+812257,BAC,2000-08-11,27.03125
+812258,BAC,2000-08-14,27.5
+812259,BAC,2000-08-15,27.15625
+812260,BAC,2000-08-16,26.75
+812261,BAC,2000-08-17,26.78125
+812262,BAC,2000-08-18,26.875
+812263,BAC,2000-08-21,26.9375
+812264,BAC,2000-08-22,27.21875
+812265,BAC,2000-08-23,27.03125
+812266,BAC,2000-08-24,26.25
+812267,BAC,2000-08-25,25.875
+812268,BAC,2000-08-28,25.84375
+812269,BAC,2000-08-29,25.4375
+812270,BAC,2000-08-30,25.4375
+812271,BAC,2000-08-31,26.7890625
+812272,BAC,2000-09-01,26.25
+812273,BAC,2000-09-05,26.75
+812274,BAC,2000-09-06,26.8125
+812275,BAC,2000-09-07,27.1875
+812276,BAC,2000-09-08,27.96875
+812277,BAC,2000-09-11,28.28125
+812278,BAC,2000-09-12,28.5
+812279,BAC,2000-09-13,28.40625
+812280,BAC,2000-09-14,28.1640625
+812281,BAC,2000-09-15,27.4375
+812282,BAC,2000-09-18,26.84375
+812283,BAC,2000-09-19,27.4375
+812284,BAC,2000-09-20,26.90625
+812285,BAC,2000-09-21,26.5
+812286,BAC,2000-09-22,27.5
+812287,BAC,2000-09-25,27.5
+812288,BAC,2000-09-26,26.90625
+812289,BAC,2000-09-27,26.34375
+812290,BAC,2000-09-28,27.0
+812291,BAC,2000-09-29,26.1875
+812292,BAC,2000-10-02,26.53125
+812293,BAC,2000-10-03,27.09375
+812294,BAC,2000-10-04,26.375
+812295,BAC,2000-10-05,26.9375
+812296,BAC,2000-10-06,25.8125
+812297,BAC,2000-10-09,25.28125
+812298,BAC,2000-10-10,24.34375
+812299,BAC,2000-10-11,23.53125
+812300,BAC,2000-10-12,22.28125
+812301,BAC,2000-10-13,23.28125
+812302,BAC,2000-10-16,22.59375
+812303,BAC,2000-10-17,21.375
+812304,BAC,2000-10-18,21.09375
+812305,BAC,2000-10-19,22.03125
+812306,BAC,2000-10-20,21.875
+812307,BAC,2000-10-23,21.875
+812308,BAC,2000-10-24,22.25
+812309,BAC,2000-10-25,22.03125
+812310,BAC,2000-10-26,21.6875
+812311,BAC,2000-10-27,22.46875
+812312,BAC,2000-10-30,23.5
+812313,BAC,2000-10-31,24.03125
+812314,BAC,2000-11-01,24.1875
+812315,BAC,2000-11-02,24.625
+812316,BAC,2000-11-03,24.34375
+812317,BAC,2000-11-06,25.53125
+812318,BAC,2000-11-07,25.34375
+812319,BAC,2000-11-08,24.375
+812320,BAC,2000-11-09,24.875
+812321,BAC,2000-11-10,24.1875
+812322,BAC,2000-11-13,23.71875
+812323,BAC,2000-11-14,22.9375
+812324,BAC,2000-11-15,21.0
+812325,BAC,2000-11-16,20.9375
+812326,BAC,2000-11-17,20.15625
+812327,BAC,2000-11-20,19.65625
+812328,BAC,2000-11-21,19.8125
+812329,BAC,2000-11-22,19.28125
+812330,BAC,2000-11-24,19.65625
+812331,BAC,2000-11-27,19.84375
+812332,BAC,2000-11-28,20.25
+812333,BAC,2000-11-29,20.34375
+812334,BAC,2000-11-30,19.96875
+812335,BAC,2000-12-01,19.875
+812336,BAC,2000-12-04,19.5
+812337,BAC,2000-12-05,20.59375
+812338,BAC,2000-12-06,19.0
+812339,BAC,2000-12-07,19.5
+812340,BAC,2000-12-08,20.4375
+812341,BAC,2000-12-11,21.71875
+812342,BAC,2000-12-12,21.71875
+812343,BAC,2000-12-13,21.46875
+812344,BAC,2000-12-14,21.15625
+812345,BAC,2000-12-15,20.90625
+812346,BAC,2000-12-18,21.75
+812347,BAC,2000-12-19,22.125
+812348,BAC,2000-12-20,21.375
+812349,BAC,2000-12-21,22.90625
+812350,BAC,2000-12-22,23.0625
+812351,BAC,2000-12-26,23.15625
+812352,BAC,2000-12-27,23.40625
+812353,BAC,2000-12-28,23.40625
+812354,BAC,2000-12-29,22.9375
+812355,BAC,2001-01-02,23.375
+812356,BAC,2001-01-03,24.96875
+812357,BAC,2001-01-04,25.75
+812358,BAC,2001-01-05,24.0
+812359,BAC,2001-01-08,24.125
+812360,BAC,2001-01-09,23.5
+812361,BAC,2001-01-10,24.28125
+812362,BAC,2001-01-11,24.71875
+812363,BAC,2001-01-12,24.53125
+812364,BAC,2001-01-16,25.46875
+812365,BAC,2001-01-17,24.78125
+812366,BAC,2001-01-18,24.46875
+812367,BAC,2001-01-19,24.59375
+812368,BAC,2001-01-22,25.1875
+812369,BAC,2001-01-23,25.1875
+812370,BAC,2001-01-24,25.53125
+812371,BAC,2001-01-25,25.75
+812372,BAC,2001-01-26,26.59375
+812373,BAC,2001-01-29,27.01000022888184
+812374,BAC,2001-01-30,27.73500061035156
+812375,BAC,2001-01-31,26.90999984741211
+812376,BAC,2001-02-01,26.63999938964844
+812377,BAC,2001-02-02,26.799999237060547
+812378,BAC,2001-02-05,26.6299991607666
+812379,BAC,2001-02-06,25.479999542236328
+812380,BAC,2001-02-07,24.75
+812381,BAC,2001-02-08,24.375
+812382,BAC,2001-02-09,24.75
+812383,BAC,2001-02-12,25.030000686645508
+812384,BAC,2001-02-13,25.1200008392334
+812385,BAC,2001-02-14,25.399999618530277
+812386,BAC,2001-02-15,25.44499969482422
+812387,BAC,2001-02-16,25.700000762939453
+812388,BAC,2001-02-20,24.559999465942383
+812389,BAC,2001-02-21,23.875
+812390,BAC,2001-02-22,24.125
+812391,BAC,2001-02-23,24.56999969482422
+812392,BAC,2001-02-26,25.489999771118164
+812393,BAC,2001-02-27,25.71500015258789
+812394,BAC,2001-02-28,25.350000381469727
+812395,BAC,2001-03-01,24.670000076293945
+812396,BAC,2001-03-02,24.524999618530277
+812397,BAC,2001-03-05,24.540000915527344
+812398,BAC,2001-03-06,25.1299991607666
+812399,BAC,2001-03-07,26.375
+812400,BAC,2001-03-08,26.86000061035156
+812401,BAC,2001-03-09,26.25
+812402,BAC,2001-03-12,25.809999465942383
+812403,BAC,2001-03-13,27.125
+812404,BAC,2001-03-14,25.875
+812405,BAC,2001-03-15,26.125
+812406,BAC,2001-03-16,25.700000762939453
+812407,BAC,2001-03-19,26.48500061035156
+812408,BAC,2001-03-20,25.645000457763672
+812409,BAC,2001-03-21,25.475000381469727
+812410,BAC,2001-03-22,24.834999084472656
+812411,BAC,2001-03-23,26.38999938964844
+812412,BAC,2001-03-26,26.25
+812413,BAC,2001-03-27,27.239999771118164
+812414,BAC,2001-03-28,27.209999084472656
+812415,BAC,2001-03-29,26.57999992370605
+812416,BAC,2001-03-30,27.375
+812417,BAC,2001-04-02,27.0049991607666
+812418,BAC,2001-04-03,26.125
+812419,BAC,2001-04-04,25.155000686645508
+812420,BAC,2001-04-05,25.924999237060547
+812421,BAC,2001-04-06,24.795000076293945
+812422,BAC,2001-04-09,25.299999237060547
+812423,BAC,2001-04-10,25.959999084472656
+812424,BAC,2001-04-11,26.274999618530277
+812425,BAC,2001-04-12,26.475000381469727
+812426,BAC,2001-04-16,26.225000381469727
+812427,BAC,2001-04-17,26.0
+812428,BAC,2001-04-18,27.59000015258789
+812429,BAC,2001-04-19,28.200000762939453
+812430,BAC,2001-04-20,27.5049991607666
+812431,BAC,2001-04-23,27.46500015258789
+812432,BAC,2001-04-24,27.25
+812433,BAC,2001-04-25,27.450000762939453
+812434,BAC,2001-04-26,27.559999465942383
+812435,BAC,2001-04-27,28.459999084472656
+812436,BAC,2001-04-30,28.0
+812437,BAC,2001-05-01,28.225000381469727
+812438,BAC,2001-05-02,28.05500030517578
+812439,BAC,2001-05-03,27.975000381469727
+812440,BAC,2001-05-04,28.190000534057617
+812441,BAC,2001-05-07,28.114999771118164
+812442,BAC,2001-05-08,27.854999542236328
+812443,BAC,2001-05-09,27.690000534057617
+812444,BAC,2001-05-10,27.88999938964844
+812445,BAC,2001-05-11,26.76000022888184
+812446,BAC,2001-05-14,27.200000762939453
+812447,BAC,2001-05-15,27.524999618530277
+812448,BAC,2001-05-16,28.274999618530277
+812449,BAC,2001-05-17,28.299999237060547
+812450,BAC,2001-05-18,28.5
+812451,BAC,2001-05-21,28.2450008392334
+812452,BAC,2001-05-22,29.31999969482422
+812453,BAC,2001-05-23,29.30500030517578
+812454,BAC,2001-05-24,29.9950008392334
+812455,BAC,2001-05-25,29.354999542236328
+812456,BAC,2001-05-29,29.799999237060547
+812457,BAC,2001-05-30,29.38999938964844
+812458,BAC,2001-05-31,29.625
+812459,BAC,2001-06-01,29.049999237060547
+812460,BAC,2001-06-04,29.315000534057617
+812461,BAC,2001-06-05,29.975000381469727
+812462,BAC,2001-06-06,29.84499931335449
+812463,BAC,2001-06-07,29.799999237060547
+812464,BAC,2001-06-08,29.51499938964844
+812465,BAC,2001-06-11,29.3700008392334
+812466,BAC,2001-06-12,29.549999237060547
+812467,BAC,2001-06-13,29.549999237060547
+812468,BAC,2001-06-14,28.850000381469727
+812469,BAC,2001-06-15,29.01000022888184
+812470,BAC,2001-06-18,29.6200008392334
+812471,BAC,2001-06-19,29.86000061035156
+812472,BAC,2001-06-20,30.06999969482422
+812473,BAC,2001-06-21,30.690000534057617
+812474,BAC,2001-06-22,30.96999931335449
+812475,BAC,2001-06-25,30.600000381469727
+812476,BAC,2001-06-26,30.200000762939453
+812477,BAC,2001-06-27,30.15999984741211
+812478,BAC,2001-06-28,29.989999771118164
+812479,BAC,2001-06-29,30.01499938964844
+812480,BAC,2001-07-02,30.25
+812481,BAC,2001-07-03,30.2450008392334
+812482,BAC,2001-07-05,30.13999938964844
+812483,BAC,2001-07-06,29.18000030517578
+812484,BAC,2001-07-09,29.459999084472656
+812485,BAC,2001-07-10,28.489999771118164
+812486,BAC,2001-07-11,28.674999237060547
+812487,BAC,2001-07-12,29.71500015258789
+812488,BAC,2001-07-13,30.125
+812489,BAC,2001-07-16,30.690000534057617
+812490,BAC,2001-07-17,31.850000381469727
+812491,BAC,2001-07-18,32.040000915527344
+812492,BAC,2001-07-19,31.75
+812493,BAC,2001-07-20,31.424999237060547
+812494,BAC,2001-07-23,31.174999237060547
+812495,BAC,2001-07-24,31.0049991607666
+812496,BAC,2001-07-25,31.200000762939453
+812497,BAC,2001-07-26,31.55500030517578
+812498,BAC,2001-07-27,31.75
+812499,BAC,2001-07-30,31.774999618530277
+812500,BAC,2001-07-31,31.809999465942383
+812501,BAC,2001-08-01,31.5
+812502,BAC,2001-08-02,31.729999542236328
+812503,BAC,2001-08-03,31.674999237060547
+812504,BAC,2001-08-06,31.38999938964844
+812505,BAC,2001-08-07,31.524999618530277
+812506,BAC,2001-08-08,31.405000686645508
+812507,BAC,2001-08-09,31.649999618530277
+812508,BAC,2001-08-10,31.450000762939453
+812509,BAC,2001-08-13,31.645000457763672
+812510,BAC,2001-08-14,31.280000686645508
+812511,BAC,2001-08-15,31.25
+812512,BAC,2001-08-16,31.690000534057617
+812513,BAC,2001-08-17,31.34499931335449
+812514,BAC,2001-08-20,31.78499984741211
+812515,BAC,2001-08-21,31.7549991607666
+812516,BAC,2001-08-22,32.32500076293945
+812517,BAC,2001-08-23,32.5
+812518,BAC,2001-08-24,31.6200008392334
+812519,BAC,2001-08-27,31.375
+812520,BAC,2001-08-28,30.93000030517578
+812521,BAC,2001-08-29,30.024999618530277
+812522,BAC,2001-08-30,30.114999771118164
+812523,BAC,2001-08-31,30.75
+812524,BAC,2001-09-04,30.95499992370605
+812525,BAC,2001-09-05,30.645000457763672
+812526,BAC,2001-09-06,29.88999938964844
+812527,BAC,2001-09-07,29.295000076293945
+812528,BAC,2001-09-10,28.825000762939453
+812529,BAC,2001-09-17,27.174999237060547
+812530,BAC,2001-09-18,27.53499984741211
+812531,BAC,2001-09-19,27.5
+812532,BAC,2001-09-20,26.815000534057617
+812533,BAC,2001-09-21,25.5
+812534,BAC,2001-09-24,26.674999237060547
+812535,BAC,2001-09-25,27.549999237060547
+812536,BAC,2001-09-26,27.524999618530277
+812537,BAC,2001-09-27,28.440000534057617
+812538,BAC,2001-09-28,29.200000762939453
+812539,BAC,2001-10-01,29.475000381469727
+812540,BAC,2001-10-02,29.739999771118164
+812541,BAC,2001-10-03,29.9950008392334
+812542,BAC,2001-10-04,29.44499969482422
+812543,BAC,2001-10-05,28.065000534057617
+812544,BAC,2001-10-08,27.125
+812545,BAC,2001-10-09,26.075000762939453
+812546,BAC,2001-10-10,27.399999618530277
+812547,BAC,2001-10-11,27.299999237060547
+812548,BAC,2001-10-12,26.5049991607666
+812549,BAC,2001-10-15,27.774999618530277
+812550,BAC,2001-10-16,28.854999542236328
+812551,BAC,2001-10-17,28.549999237060547
+812552,BAC,2001-10-18,28.5
+812553,BAC,2001-10-19,28.51499938964844
+812554,BAC,2001-10-22,29.20499992370605
+812555,BAC,2001-10-23,29.45499992370605
+812556,BAC,2001-10-24,29.975000381469727
+812557,BAC,2001-10-25,30.395000457763672
+812558,BAC,2001-10-26,30.325000762939453
+812559,BAC,2001-10-29,29.75
+812560,BAC,2001-10-30,29.5
+812561,BAC,2001-10-31,29.4950008392334
+812562,BAC,2001-11-01,29.975000381469727
+812563,BAC,2001-11-02,30.434999465942383
+812564,BAC,2001-11-05,30.51499938964844
+812565,BAC,2001-11-06,31.05500030517578
+812566,BAC,2001-11-07,31.375
+812567,BAC,2001-11-08,31.549999237060547
+812568,BAC,2001-11-09,31.524999618530277
+812569,BAC,2001-11-12,31.51000022888184
+812570,BAC,2001-11-13,31.729999542236328
+812571,BAC,2001-11-14,31.75
+812572,BAC,2001-11-15,31.6200008392334
+812573,BAC,2001-11-16,31.270000457763672
+812574,BAC,2001-11-19,31.975000381469727
+812575,BAC,2001-11-20,31.7549991607666
+812576,BAC,2001-11-21,31.790000915527344
+812577,BAC,2001-11-23,32.494998931884766
+812578,BAC,2001-11-26,32.46500015258789
+812579,BAC,2001-11-27,31.739999771118164
+812580,BAC,2001-11-28,30.854999542236328
+812581,BAC,2001-11-29,31.799999237060547
+812582,BAC,2001-11-30,30.690000534057617
+812583,BAC,2001-12-03,30.71500015258789
+812584,BAC,2001-12-04,31.170000076293945
+812585,BAC,2001-12-05,31.049999237060547
+812586,BAC,2001-12-06,31.5
+812587,BAC,2001-12-07,31.59000015258789
+812588,BAC,2001-12-10,30.86000061035156
+812589,BAC,2001-12-11,31.225000381469727
+812590,BAC,2001-12-12,31.440000534057617
+812591,BAC,2001-12-13,30.81999969482422
+812592,BAC,2001-12-14,30.709999084472656
+812593,BAC,2001-12-17,31.625
+812594,BAC,2001-12-18,31.540000915527344
+812595,BAC,2001-12-19,31.7549991607666
+812596,BAC,2001-12-20,31.549999237060547
+812597,BAC,2001-12-21,30.799999237060547
+812598,BAC,2001-12-24,30.899999618530277
+812599,BAC,2001-12-26,31.18000030517578
+812600,BAC,2001-12-27,31.475000381469727
+812601,BAC,2001-12-28,31.76499938964844
+812602,BAC,2001-12-31,31.475000381469727
+812603,BAC,2002-01-02,31.479999542236328
+812604,BAC,2002-01-03,31.44499969482422
+812605,BAC,2002-01-04,31.934999465942383
+812606,BAC,2002-01-07,31.55500030517578
+812607,BAC,2002-01-08,31.049999237060547
+812608,BAC,2002-01-09,30.975000381469727
+812609,BAC,2002-01-10,31.0
+812610,BAC,2002-01-11,30.450000762939453
+812611,BAC,2002-01-14,30.36000061035156
+812612,BAC,2002-01-15,30.725000381469727
+812613,BAC,2002-01-16,30.399999618530277
+812614,BAC,2002-01-17,30.559999465942383
+812615,BAC,2002-01-18,30.399999618530277
+812616,BAC,2002-01-22,31.334999084472656
+812617,BAC,2002-01-23,31.43000030517578
+812618,BAC,2002-01-24,32.0
+812619,BAC,2002-01-25,31.674999237060547
+812620,BAC,2002-01-28,31.81999969482422
+812621,BAC,2002-01-29,29.600000381469727
+812622,BAC,2002-01-30,30.82999992370605
+812623,BAC,2002-01-31,31.51499938964844
+812624,BAC,2002-02-01,30.68000030517578
+812625,BAC,2002-02-04,29.700000762939453
+812626,BAC,2002-02-05,29.450000762939453
+812627,BAC,2002-02-06,29.424999237060547
+812628,BAC,2002-02-07,29.475000381469727
+812629,BAC,2002-02-08,30.299999237060547
+812630,BAC,2002-02-11,30.625
+812631,BAC,2002-02-12,30.530000686645508
+812632,BAC,2002-02-13,31.059999465942383
+812633,BAC,2002-02-14,31.030000686645508
+812634,BAC,2002-02-15,30.399999618530277
+812635,BAC,2002-02-19,29.774999618530277
+812636,BAC,2002-02-20,30.59000015258789
+812637,BAC,2002-02-21,30.55500030517578
+812638,BAC,2002-02-22,30.65999984741211
+812639,BAC,2002-02-25,31.625
+812640,BAC,2002-02-26,31.81999969482422
+812641,BAC,2002-02-27,31.780000686645508
+812642,BAC,2002-02-28,31.975000381469727
+812643,BAC,2002-03-01,32.400001525878906
+812644,BAC,2002-03-04,33.20000076293945
+812645,BAC,2002-03-05,32.525001525878906
+812646,BAC,2002-03-06,33.349998474121094
+812647,BAC,2002-03-07,33.4900016784668
+812648,BAC,2002-03-08,33.915000915527344
+812649,BAC,2002-03-11,33.875
+812650,BAC,2002-03-12,34.0
+812651,BAC,2002-03-13,33.775001525878906
+812652,BAC,2002-03-14,33.5
+812653,BAC,2002-03-15,34.59000015258789
+812654,BAC,2002-03-18,34.404998779296875
+812655,BAC,2002-03-19,34.43000030517578
+812656,BAC,2002-03-20,33.91999816894531
+812657,BAC,2002-03-21,34.0
+812658,BAC,2002-03-22,34.32500076293945
+812659,BAC,2002-03-25,34.07500076293945
+812660,BAC,2002-03-26,34.560001373291016
+812661,BAC,2002-03-27,34.400001525878906
+812662,BAC,2002-03-28,34.0099983215332
+812663,BAC,2002-04-01,34.07500076293945
+812664,BAC,2002-04-02,34.375
+812665,BAC,2002-04-03,34.130001068115234
+812666,BAC,2002-04-04,34.349998474121094
+812667,BAC,2002-04-05,34.459999084472656
+812668,BAC,2002-04-08,34.7400016784668
+812669,BAC,2002-04-09,34.849998474121094
+812670,BAC,2002-04-10,34.970001220703125
+812671,BAC,2002-04-11,34.29999923706055
+812672,BAC,2002-04-12,35.025001525878906
+812673,BAC,2002-04-15,34.599998474121094
+812674,BAC,2002-04-16,35.36000061035156
+812675,BAC,2002-04-17,35.400001525878906
+812676,BAC,2002-04-18,35.310001373291016
+812677,BAC,2002-04-19,35.810001373291016
+812678,BAC,2002-04-22,35.529998779296875
+812679,BAC,2002-04-23,36.0
+812680,BAC,2002-04-24,35.75
+812681,BAC,2002-04-25,35.41999816894531
+812682,BAC,2002-04-26,35.88999938964844
+812683,BAC,2002-04-29,35.6349983215332
+812684,BAC,2002-04-30,36.2400016784668
+812685,BAC,2002-05-01,36.119998931884766
+812686,BAC,2002-05-02,36.775001525878906
+812687,BAC,2002-05-03,36.84000015258789
+812688,BAC,2002-05-06,36.23500061035156
+812689,BAC,2002-05-07,36.47999954223633
+812690,BAC,2002-05-08,37.0
+812691,BAC,2002-05-09,37.209999084472656
+812692,BAC,2002-05-10,36.92499923706055
+812693,BAC,2002-05-13,37.5
+812694,BAC,2002-05-14,37.93999862670898
+812695,BAC,2002-05-15,37.959999084472656
+812696,BAC,2002-05-16,38.10499954223633
+812697,BAC,2002-05-17,38.45000076293945
+812698,BAC,2002-05-20,37.900001525878906
+812699,BAC,2002-05-21,37.494998931884766
+812700,BAC,2002-05-22,37.71500015258789
+812701,BAC,2002-05-23,38.32500076293945
+812702,BAC,2002-05-24,38.06999969482422
+812703,BAC,2002-05-28,37.85499954223633
+812704,BAC,2002-05-29,38.1349983215332
+812705,BAC,2002-05-30,37.959999084472656
+812706,BAC,2002-05-31,37.90499877929688
+812707,BAC,2002-06-03,37.22499847412109
+812708,BAC,2002-06-04,37.20000076293945
+812709,BAC,2002-06-05,36.60499954223633
+812710,BAC,2002-06-06,34.875
+812711,BAC,2002-06-07,35.48500061035156
+812712,BAC,2002-06-10,35.564998626708984
+812713,BAC,2002-06-11,35.35499954223633
+812714,BAC,2002-06-12,35.57500076293945
+812715,BAC,2002-06-13,34.79999923706055
+812716,BAC,2002-06-14,35.54999923706055
+812717,BAC,2002-06-17,36.68000030517578
+812718,BAC,2002-06-18,37.0
+812719,BAC,2002-06-19,36.875
+812720,BAC,2002-06-20,36.04999923706055
+812721,BAC,2002-06-21,35.130001068115234
+812722,BAC,2002-06-24,35.18000030517578
+812723,BAC,2002-06-25,35.01499938964844
+812724,BAC,2002-06-26,33.724998474121094
+812725,BAC,2002-06-27,34.29999923706055
+812726,BAC,2002-06-28,35.18000030517578
+812727,BAC,2002-07-01,34.625
+812728,BAC,2002-07-02,34.744998931884766
+812729,BAC,2002-07-03,34.400001525878906
+812730,BAC,2002-07-05,35.40999984741211
+812731,BAC,2002-07-08,35.970001220703125
+812732,BAC,2002-07-09,35.119998931884766
+812733,BAC,2002-07-10,34.04999923706055
+812734,BAC,2002-07-11,34.57500076293945
+812735,BAC,2002-07-12,34.30500030517578
+812736,BAC,2002-07-15,33.89500045776367
+812737,BAC,2002-07-16,33.150001525878906
+812738,BAC,2002-07-17,32.5
+812739,BAC,2002-07-18,31.30500030517578
+812740,BAC,2002-07-19,30.76000022888184
+812741,BAC,2002-07-22,30.13500022888184
+812742,BAC,2002-07-23,28.950000762939453
+812743,BAC,2002-07-24,29.5
+812744,BAC,2002-07-25,29.975000381469727
+812745,BAC,2002-07-26,30.825000762939453
+812746,BAC,2002-07-29,32.150001525878906
+812747,BAC,2002-07-30,32.13999938964844
+812748,BAC,2002-07-31,33.25
+812749,BAC,2002-08-01,32.400001525878906
+812750,BAC,2002-08-02,31.7549991607666
+812751,BAC,2002-08-05,31.030000686645508
+812752,BAC,2002-08-06,31.864999771118164
+812753,BAC,2002-08-07,32.625
+812754,BAC,2002-08-08,34.19499969482422
+812755,BAC,2002-08-09,34.404998779296875
+812756,BAC,2002-08-12,34.224998474121094
+812757,BAC,2002-08-13,33.68000030517578
+812758,BAC,2002-08-14,34.5
+812759,BAC,2002-08-15,34.70000076293945
+812760,BAC,2002-08-16,34.35499954223633
+812761,BAC,2002-08-19,35.04999923706055
+812762,BAC,2002-08-20,34.505001068115234
+812763,BAC,2002-08-21,34.77000045776367
+812764,BAC,2002-08-22,35.17499923706055
+812765,BAC,2002-08-23,34.70000076293945
+812766,BAC,2002-08-26,35.5
+812767,BAC,2002-08-27,35.70000076293945
+812768,BAC,2002-08-28,35.005001068115234
+812769,BAC,2002-08-29,35.18000030517578
+812770,BAC,2002-08-30,35.040000915527344
+812771,BAC,2002-09-03,33.564998626708984
+812772,BAC,2002-09-04,33.685001373291016
+812773,BAC,2002-09-05,33.65999984741211
+812774,BAC,2002-09-06,34.64500045776367
+812775,BAC,2002-09-09,34.625
+812776,BAC,2002-09-10,34.26499938964844
+812777,BAC,2002-09-11,34.369998931884766
+812778,BAC,2002-09-12,33.665000915527344
+812779,BAC,2002-09-13,34.150001525878906
+812780,BAC,2002-09-16,34.4900016784668
+812781,BAC,2002-09-17,34.025001525878906
+812782,BAC,2002-09-18,33.150001525878906
+812783,BAC,2002-09-19,31.68000030517578
+812784,BAC,2002-09-20,31.549999237060547
+812785,BAC,2002-09-23,31.924999237060547
+812786,BAC,2002-09-24,31.0
+812787,BAC,2002-09-25,31.75
+812788,BAC,2002-09-26,32.959999084472656
+812789,BAC,2002-09-27,32.040000915527344
+812790,BAC,2002-09-30,31.899999618530277
+812791,BAC,2002-10-01,33.07500076293945
+812792,BAC,2002-10-02,32.095001220703125
+812793,BAC,2002-10-03,29.899999618530277
+812794,BAC,2002-10-04,29.0
+812795,BAC,2002-10-07,27.799999237060547
+812796,BAC,2002-10-08,28.600000381469727
+812797,BAC,2002-10-09,27.075000762939453
+812798,BAC,2002-10-10,28.32999992370605
+812799,BAC,2002-10-11,29.700000762939453
+812800,BAC,2002-10-14,30.354999542236328
+812801,BAC,2002-10-15,32.875
+812802,BAC,2002-10-16,33.42499923706055
+812803,BAC,2002-10-17,34.290000915527344
+812804,BAC,2002-10-18,34.65999984741211
+812805,BAC,2002-10-21,35.17499923706055
+812806,BAC,2002-10-22,34.82500076293945
+812807,BAC,2002-10-23,35.04999923706055
+812808,BAC,2002-10-24,34.2400016784668
+812809,BAC,2002-10-25,34.90999984741211
+812810,BAC,2002-10-28,34.75
+812811,BAC,2002-10-29,34.720001220703125
+812812,BAC,2002-10-30,35.224998474121094
+812813,BAC,2002-10-31,34.900001525878906
+812814,BAC,2002-11-01,35.130001068115234
+812815,BAC,2002-11-04,35.130001068115234
+812816,BAC,2002-11-05,35.5099983215332
+812817,BAC,2002-11-06,35.04499816894531
+812818,BAC,2002-11-07,33.720001220703125
+812819,BAC,2002-11-08,33.55500030517578
+812820,BAC,2002-11-11,33.375
+812821,BAC,2002-11-12,33.67499923706055
+812822,BAC,2002-11-13,33.654998779296875
+812823,BAC,2002-11-14,34.375
+812824,BAC,2002-11-15,34.39500045776367
+812825,BAC,2002-11-18,33.70500183105469
+812826,BAC,2002-11-19,34.11000061035156
+812827,BAC,2002-11-20,34.75
+812828,BAC,2002-11-21,35.709999084472656
+812829,BAC,2002-11-22,35.6349983215332
+812830,BAC,2002-11-25,35.599998474121094
+812831,BAC,2002-11-26,34.779998779296875
+812832,BAC,2002-11-27,35.494998931884766
+812833,BAC,2002-11-29,35.040000915527344
+812834,BAC,2002-12-02,34.55500030517578
+812835,BAC,2002-12-03,34.650001525878906
+812836,BAC,2002-12-04,34.42499923706055
+812837,BAC,2002-12-05,33.79999923706055
+812838,BAC,2002-12-06,34.119998931884766
+812839,BAC,2002-12-09,34.025001525878906
+812840,BAC,2002-12-10,34.689998626708984
+812841,BAC,2002-12-11,34.75
+812842,BAC,2002-12-12,34.77000045776367
+812843,BAC,2002-12-13,34.125
+812844,BAC,2002-12-16,35.13999938964844
+812845,BAC,2002-12-17,34.70500183105469
+812846,BAC,2002-12-18,34.23500061035156
+812847,BAC,2002-12-19,34.25
+812848,BAC,2002-12-20,35.150001525878906
+812849,BAC,2002-12-23,35.05500030517578
+812850,BAC,2002-12-24,34.875
+812851,BAC,2002-12-26,34.91999816894531
+812852,BAC,2002-12-27,34.584999084472656
+812853,BAC,2002-12-30,34.900001525878906
+812854,BAC,2002-12-31,34.78499984741211
+812855,BAC,2003-01-02,35.34000015258789
+812856,BAC,2003-01-03,35.119998931884766
+812857,BAC,2003-01-06,35.625
+812858,BAC,2003-01-07,35.68000030517578
+812859,BAC,2003-01-08,35.53499984741211
+812860,BAC,2003-01-09,36.0
+812861,BAC,2003-01-10,35.900001525878906
+812862,BAC,2003-01-13,36.18999862670898
+812863,BAC,2003-01-14,36.2400016784668
+812864,BAC,2003-01-15,35.724998474121094
+812865,BAC,2003-01-16,35.5
+812866,BAC,2003-01-17,35.7400016784668
+812867,BAC,2003-01-21,35.3650016784668
+812868,BAC,2003-01-22,35.45000076293945
+812869,BAC,2003-01-23,35.79999923706055
+812870,BAC,2003-01-24,34.810001373291016
+812871,BAC,2003-01-27,34.310001373291016
+812872,BAC,2003-01-28,34.54999923706055
+812873,BAC,2003-01-29,34.79499816894531
+812874,BAC,2003-01-30,34.35499954223633
+812875,BAC,2003-01-31,35.025001525878906
+812876,BAC,2003-02-03,35.01499938964844
+812877,BAC,2003-02-04,34.31999969482422
+812878,BAC,2003-02-05,34.25
+812879,BAC,2003-02-06,34.209999084472656
+812880,BAC,2003-02-07,33.970001220703125
+812881,BAC,2003-02-10,34.10499954223633
+812882,BAC,2003-02-11,33.8650016784668
+812883,BAC,2003-02-12,33.599998474121094
+812884,BAC,2003-02-13,33.79999923706055
+812885,BAC,2003-02-14,34.435001373291016
+812886,BAC,2003-02-18,34.904998779296875
+812887,BAC,2003-02-19,34.875
+812888,BAC,2003-02-20,34.72999954223633
+812889,BAC,2003-02-21,35.18000030517578
+812890,BAC,2003-02-24,34.334999084472656
+812891,BAC,2003-02-25,34.53499984741211
+812892,BAC,2003-02-26,34.165000915527344
+812893,BAC,2003-02-27,34.599998474121094
+812894,BAC,2003-02-28,34.619998931884766
+812895,BAC,2003-03-03,34.290000915527344
+812896,BAC,2003-03-04,34.025001525878906
+812897,BAC,2003-03-05,34.16999816894531
+812898,BAC,2003-03-06,34.07500076293945
+812899,BAC,2003-03-07,34.494998931884766
+812900,BAC,2003-03-10,33.41999816894531
+812901,BAC,2003-03-11,32.814998626708984
+812902,BAC,2003-03-12,32.91999816894531
+812903,BAC,2003-03-13,33.79999923706055
+812904,BAC,2003-03-14,33.654998779296875
+812905,BAC,2003-03-17,34.560001373291016
+812906,BAC,2003-03-18,34.16999816894531
+812907,BAC,2003-03-19,34.75
+812908,BAC,2003-03-20,34.7599983215332
+812909,BAC,2003-03-21,35.25
+812910,BAC,2003-03-24,34.400001525878906
+812911,BAC,2003-03-25,34.654998779296875
+812912,BAC,2003-03-26,34.275001525878906
+812913,BAC,2003-03-27,34.14500045776367
+812914,BAC,2003-03-28,34.290000915527344
+812915,BAC,2003-03-31,33.41999816894531
+812916,BAC,2003-04-01,34.0
+812917,BAC,2003-04-02,34.90999984741211
+812918,BAC,2003-04-03,34.595001220703125
+812919,BAC,2003-04-04,35.0
+812920,BAC,2003-04-07,34.720001220703125
+812921,BAC,2003-04-08,35.42499923706055
+812922,BAC,2003-04-09,35.08000183105469
+812923,BAC,2003-04-10,35.60499954223633
+812924,BAC,2003-04-11,35.66999816894531
+812925,BAC,2003-04-14,36.0
+812926,BAC,2003-04-15,36.34000015258789
+812927,BAC,2003-04-16,35.994998931884766
+812928,BAC,2003-04-17,36.43999862670898
+812929,BAC,2003-04-21,36.400001525878906
+812930,BAC,2003-04-22,37.119998931884766
+812931,BAC,2003-04-23,37.275001525878906
+812932,BAC,2003-04-24,36.77999877929688
+812933,BAC,2003-04-25,36.290000915527344
+812934,BAC,2003-04-28,36.834999084472656
+812935,BAC,2003-04-29,36.869998931884766
+812936,BAC,2003-04-30,37.025001525878906
+812937,BAC,2003-05-01,37.125
+812938,BAC,2003-05-02,37.45500183105469
+812939,BAC,2003-05-05,37.06999969482422
+812940,BAC,2003-05-06,37.20500183105469
+812941,BAC,2003-05-07,37.130001068115234
+812942,BAC,2003-05-08,36.845001220703125
+812943,BAC,2003-05-09,37.0
+812944,BAC,2003-05-12,37.255001068115234
+812945,BAC,2003-05-13,37.15999984741211
+812946,BAC,2003-05-14,36.970001220703125
+812947,BAC,2003-05-15,37.209999084472656
+812948,BAC,2003-05-16,37.08000183105469
+812949,BAC,2003-05-19,36.23500061035156
+812950,BAC,2003-05-20,36.255001068115234
+812951,BAC,2003-05-21,36.525001525878906
+812952,BAC,2003-05-22,36.560001373291016
+812953,BAC,2003-05-23,36.875
+812954,BAC,2003-05-27,37.494998931884766
+812955,BAC,2003-05-28,37.16999816894531
+812956,BAC,2003-05-29,36.790000915527344
+812957,BAC,2003-05-30,37.09999847412109
+812958,BAC,2003-06-02,37.06499862670898
+812959,BAC,2003-06-03,37.85499954223633
+812960,BAC,2003-06-04,38.33000183105469
+812961,BAC,2003-06-05,38.36000061035156
+812962,BAC,2003-06-06,38.459999084472656
+812963,BAC,2003-06-09,37.915000915527344
+812964,BAC,2003-06-10,38.54999923706055
+812965,BAC,2003-06-11,39.19499969482422
+812966,BAC,2003-06-12,39.220001220703125
+812967,BAC,2003-06-13,39.244998931884766
+812968,BAC,2003-06-16,39.94499969482422
+812969,BAC,2003-06-17,39.91999816894531
+812970,BAC,2003-06-18,39.8650016784668
+812971,BAC,2003-06-19,39.20500183105469
+812972,BAC,2003-06-20,39.45500183105469
+812973,BAC,2003-06-23,38.959999084472656
+812974,BAC,2003-06-24,38.775001525878906
+812975,BAC,2003-06-25,39.32500076293945
+812976,BAC,2003-06-26,39.83000183105469
+812977,BAC,2003-06-27,39.80500030517578
+812978,BAC,2003-06-30,39.51499938964844
+812979,BAC,2003-07-01,40.0
+812980,BAC,2003-07-02,40.20000076293945
+812981,BAC,2003-07-03,40.005001068115234
+812982,BAC,2003-07-07,40.45000076293945
+812983,BAC,2003-07-08,40.7400016784668
+812984,BAC,2003-07-09,40.92499923706055
+812985,BAC,2003-07-10,40.79999923706055
+812986,BAC,2003-07-11,41.43999862670898
+812987,BAC,2003-07-14,41.72999954223633
+812988,BAC,2003-07-15,41.75
+812989,BAC,2003-07-16,41.38999938964844
+812990,BAC,2003-07-17,40.7599983215332
+812991,BAC,2003-07-18,41.57500076293945
+812992,BAC,2003-07-21,41.09000015258789
+812993,BAC,2003-07-22,41.595001220703125
+812994,BAC,2003-07-23,41.68000030517578
+812995,BAC,2003-07-24,40.97999954223633
+812996,BAC,2003-07-25,41.76499938964844
+812997,BAC,2003-07-28,41.415000915527344
+812998,BAC,2003-07-29,41.43999862670898
+812999,BAC,2003-07-30,41.375
+813000,BAC,2003-07-31,41.28499984741211
+813001,BAC,2003-08-01,40.369998931884766
+813002,BAC,2003-08-04,40.79999923706055
+813003,BAC,2003-08-05,39.900001525878906
+813004,BAC,2003-08-06,40.29999923706055
+813005,BAC,2003-08-07,40.26499938964844
+813006,BAC,2003-08-08,40.64500045776367
+813007,BAC,2003-08-11,40.30500030517578
+813008,BAC,2003-08-12,40.71500015258789
+813009,BAC,2003-08-13,40.39500045776367
+813010,BAC,2003-08-14,40.709999084472656
+813011,BAC,2003-08-15,40.75
+813012,BAC,2003-08-18,40.53499984741211
+813013,BAC,2003-08-19,40.60499954223633
+813014,BAC,2003-08-20,40.85499954223633
+813015,BAC,2003-08-21,40.494998931884766
+813016,BAC,2003-08-22,39.18999862670898
+813017,BAC,2003-08-25,38.83000183105469
+813018,BAC,2003-08-26,38.94499969482422
+813019,BAC,2003-08-27,38.81499862670898
+813020,BAC,2003-08-28,39.150001525878906
+813021,BAC,2003-08-29,39.625
+813022,BAC,2003-09-02,39.71500015258789
+813023,BAC,2003-09-03,39.0
+813024,BAC,2003-09-04,38.119998931884766
+813025,BAC,2003-09-05,38.07500076293945
+813026,BAC,2003-09-08,38.4900016784668
+813027,BAC,2003-09-09,38.05500030517578
+813028,BAC,2003-09-10,37.435001373291016
+813029,BAC,2003-09-11,37.79999923706055
+813030,BAC,2003-09-12,37.915000915527344
+813031,BAC,2003-09-15,38.5
+813032,BAC,2003-09-16,38.81999969482422
+813033,BAC,2003-09-17,38.98500061035156
+813034,BAC,2003-09-18,39.845001220703125
+813035,BAC,2003-09-19,39.61000061035156
+813036,BAC,2003-09-22,39.29999923706055
+813037,BAC,2003-09-23,39.525001525878906
+813038,BAC,2003-09-24,39.20000076293945
+813039,BAC,2003-09-25,39.25
+813040,BAC,2003-09-26,39.400001525878906
+813041,BAC,2003-09-29,39.36000061035156
+813042,BAC,2003-09-30,39.02000045776367
+813043,BAC,2003-10-01,39.61000061035156
+813044,BAC,2003-10-02,39.595001220703125
+813045,BAC,2003-10-03,39.775001525878906
+813046,BAC,2003-10-06,40.22499847412109
+813047,BAC,2003-10-07,40.17499923706055
+813048,BAC,2003-10-08,40.16999816894531
+813049,BAC,2003-10-09,40.334999084472656
+813050,BAC,2003-10-10,40.560001373291016
+813051,BAC,2003-10-13,40.869998931884766
+813052,BAC,2003-10-14,41.25
+813053,BAC,2003-10-15,41.02999877929688
+813054,BAC,2003-10-16,40.96500015258789
+813055,BAC,2003-10-17,40.84999847412109
+813056,BAC,2003-10-20,40.70500183105469
+813057,BAC,2003-10-21,40.5099983215332
+813058,BAC,2003-10-22,40.51499938964844
+813059,BAC,2003-10-23,40.88999938964844
+813060,BAC,2003-10-24,40.93000030517578
+813061,BAC,2003-10-27,36.78499984741211
+813062,BAC,2003-10-28,36.42499923706055
+813063,BAC,2003-10-29,37.18000030517578
+813064,BAC,2003-10-30,37.584999084472656
+813065,BAC,2003-10-31,37.8650016784668
+813066,BAC,2003-11-03,37.994998931884766
+813067,BAC,2003-11-04,37.77000045776367
+813068,BAC,2003-11-05,38.09999847412109
+813069,BAC,2003-11-06,38.41999816894531
+813070,BAC,2003-11-07,38.07500076293945
+813071,BAC,2003-11-10,37.80500030517578
+813072,BAC,2003-11-11,37.755001068115234
+813073,BAC,2003-11-12,37.90499877929688
+813074,BAC,2003-11-13,37.70500183105469
+813075,BAC,2003-11-14,37.36000061035156
+813076,BAC,2003-11-17,37.28499984741211
+813077,BAC,2003-11-18,36.97499847412109
+813078,BAC,2003-11-19,37.185001373291016
+813079,BAC,2003-11-20,37.0
+813080,BAC,2003-11-21,37.17499923706055
+813081,BAC,2003-11-24,37.45000076293945
+813082,BAC,2003-11-25,37.525001525878906
+813083,BAC,2003-11-26,37.73500061035156
+813084,BAC,2003-11-28,37.71500015258789
+813085,BAC,2003-12-01,38.17499923706055
+813086,BAC,2003-12-02,38.30500030517578
+813087,BAC,2003-12-03,37.72499847412109
+813088,BAC,2003-12-04,37.7400016784668
+813089,BAC,2003-12-05,37.55500030517578
+813090,BAC,2003-12-08,38.0
+813091,BAC,2003-12-09,37.70500183105469
+813092,BAC,2003-12-10,37.79499816894531
+813093,BAC,2003-12-11,37.94499969482422
+813094,BAC,2003-12-12,37.92499923706055
+813095,BAC,2003-12-15,38.21500015258789
+813096,BAC,2003-12-16,38.75
+813097,BAC,2003-12-17,38.93999862670898
+813098,BAC,2003-12-18,39.45000076293945
+813099,BAC,2003-12-19,39.5
+813100,BAC,2003-12-22,39.52999877929688
+813101,BAC,2003-12-23,39.65499877929688
+813102,BAC,2003-12-24,39.625
+813103,BAC,2003-12-26,39.79499816894531
+813104,BAC,2003-12-29,40.150001525878906
+813105,BAC,2003-12-30,40.25
+813106,BAC,2003-12-31,40.21500015258789
+813107,BAC,2004-01-02,39.54499816894531
+813108,BAC,2004-01-05,39.65999984741211
+813109,BAC,2004-01-06,39.595001220703125
+813110,BAC,2004-01-07,39.505001068115234
+813111,BAC,2004-01-08,39.525001525878906
+813112,BAC,2004-01-09,39.17499923706055
+813113,BAC,2004-01-12,39.25
+813114,BAC,2004-01-13,39.150001525878906
+813115,BAC,2004-01-14,39.625
+813116,BAC,2004-01-15,39.34000015258789
+813117,BAC,2004-01-16,39.5099983215332
+813118,BAC,2004-01-20,40.03499984741211
+813119,BAC,2004-01-21,40.92499923706055
+813120,BAC,2004-01-22,40.84999847412109
+813121,BAC,2004-01-23,40.6349983215332
+813122,BAC,2004-01-26,41.119998931884766
+813123,BAC,2004-01-27,41.0
+813124,BAC,2004-01-28,40.25
+813125,BAC,2004-01-29,40.459999084472656
+813126,BAC,2004-01-30,40.72999954223633
+813127,BAC,2004-02-02,40.775001525878906
+813128,BAC,2004-02-03,40.755001068115234
+813129,BAC,2004-02-04,40.84999847412109
+813130,BAC,2004-02-05,41.0
+813131,BAC,2004-02-06,41.380001068115234
+813132,BAC,2004-02-09,40.84000015258789
+813133,BAC,2004-02-10,40.810001373291016
+813134,BAC,2004-02-11,40.994998931884766
+813135,BAC,2004-02-12,40.82500076293945
+813136,BAC,2004-02-13,40.78499984741211
+813137,BAC,2004-02-17,40.93000030517578
+813138,BAC,2004-02-18,40.78499984741211
+813139,BAC,2004-02-19,40.685001373291016
+813140,BAC,2004-02-20,40.66999816894531
+813141,BAC,2004-02-23,41.0
+813142,BAC,2004-02-24,40.72499847412109
+813143,BAC,2004-02-25,40.85499954223633
+813144,BAC,2004-02-26,41.0
+813145,BAC,2004-02-27,40.959999084472656
+813146,BAC,2004-03-01,41.06499862670898
+813147,BAC,2004-03-02,41.25
+813148,BAC,2004-03-03,41.310001373291016
+813149,BAC,2004-03-04,41.060001373291016
+813150,BAC,2004-03-05,41.369998931884766
+813151,BAC,2004-03-08,41.220001220703125
+813152,BAC,2004-03-09,40.8849983215332
+813153,BAC,2004-03-10,39.994998931884766
+813154,BAC,2004-03-11,39.775001525878906
+813155,BAC,2004-03-12,40.15999984741211
+813156,BAC,2004-03-15,39.69499969482422
+813157,BAC,2004-03-16,40.05500030517578
+813158,BAC,2004-03-17,40.22499847412109
+813159,BAC,2004-03-18,40.040000915527344
+813160,BAC,2004-03-19,39.92499923706055
+813161,BAC,2004-03-22,39.3650016784668
+813162,BAC,2004-03-23,39.26499938964844
+813163,BAC,2004-03-24,39.15499877929688
+813164,BAC,2004-03-25,39.869998931884766
+813165,BAC,2004-03-26,40.04999923706055
+813166,BAC,2004-03-29,40.52000045776367
+813167,BAC,2004-03-30,40.8849983215332
+813168,BAC,2004-03-31,40.4900016784668
+813169,BAC,2004-04-01,40.73500061035156
+813170,BAC,2004-04-02,40.255001068115234
+813171,BAC,2004-04-05,40.625
+813172,BAC,2004-04-06,41.0
+813173,BAC,2004-04-07,40.72499847412109
+813174,BAC,2004-04-08,40.525001525878906
+813175,BAC,2004-04-12,40.98500061035156
+813176,BAC,2004-04-13,40.25
+813177,BAC,2004-04-14,40.04499816894531
+813178,BAC,2004-04-15,40.13999938964844
+813179,BAC,2004-04-16,40.38999938964844
+813180,BAC,2004-04-19,40.58000183105469
+813181,BAC,2004-04-20,40.040000915527344
+813182,BAC,2004-04-21,40.290000915527344
+813183,BAC,2004-04-22,40.69499969482422
+813184,BAC,2004-04-23,40.72499847412109
+813185,BAC,2004-04-26,40.625
+813186,BAC,2004-04-27,40.89500045776367
+813187,BAC,2004-04-28,40.45000076293945
+813188,BAC,2004-04-29,40.32500076293945
+813189,BAC,2004-04-30,40.244998931884766
+813190,BAC,2004-05-03,40.4900016784668
+813191,BAC,2004-05-04,40.7599983215332
+813192,BAC,2004-05-05,40.78499984741211
+813193,BAC,2004-05-06,40.04999923706055
+813194,BAC,2004-05-07,39.275001525878906
+813195,BAC,2004-05-10,38.959999084472656
+813196,BAC,2004-05-11,39.21500015258789
+813197,BAC,2004-05-12,40.16999816894531
+813198,BAC,2004-05-13,40.09000015258789
+813199,BAC,2004-05-14,40.09999847412109
+813200,BAC,2004-05-17,39.935001373291016
+813201,BAC,2004-05-18,40.42499923706055
+813202,BAC,2004-05-19,40.32500076293945
+813203,BAC,2004-05-20,40.65999984741211
+813204,BAC,2004-05-21,40.73500061035156
+813205,BAC,2004-05-24,40.775001525878906
+813206,BAC,2004-05-25,41.220001220703125
+813207,BAC,2004-05-26,41.470001220703125
+813208,BAC,2004-05-27,41.30500030517578
+813209,BAC,2004-05-28,41.56499862670898
+813210,BAC,2004-06-01,41.52000045776367
+813211,BAC,2004-06-02,41.56499862670898
+813212,BAC,2004-06-03,41.51499938964844
+813213,BAC,2004-06-04,41.79999923706055
+813214,BAC,2004-06-07,42.31499862670898
+813215,BAC,2004-06-08,42.07500076293945
+813216,BAC,2004-06-09,41.775001525878906
+813217,BAC,2004-06-10,42.10499954223633
+813218,BAC,2004-06-14,41.275001525878906
+813219,BAC,2004-06-15,42.1150016784668
+813220,BAC,2004-06-16,41.96500015258789
+813221,BAC,2004-06-17,41.834999084472656
+813222,BAC,2004-06-18,42.255001068115234
+813223,BAC,2004-06-21,42.470001220703125
+813224,BAC,2004-06-22,42.2599983215332
+813225,BAC,2004-06-23,42.3849983215332
+813226,BAC,2004-06-24,42.720001220703125
+813227,BAC,2004-06-25,42.0
+813228,BAC,2004-06-28,42.36000061035156
+813229,BAC,2004-06-29,42.28499984741211
+813230,BAC,2004-06-30,42.310001373291016
+813231,BAC,2004-07-01,41.9900016784668
+813232,BAC,2004-07-02,42.1150016784668
+813233,BAC,2004-07-06,41.83000183105469
+813234,BAC,2004-07-07,42.1150016784668
+813235,BAC,2004-07-08,41.80500030517578
+813236,BAC,2004-07-09,41.95500183105469
+813237,BAC,2004-07-12,42.42499923706055
+813238,BAC,2004-07-13,42.56499862670898
+813239,BAC,2004-07-14,42.150001525878906
+813240,BAC,2004-07-15,41.92499923706055
+813241,BAC,2004-07-16,42.23500061035156
+813242,BAC,2004-07-19,42.68999862670898
+813243,BAC,2004-07-20,42.630001068115234
+813244,BAC,2004-07-21,41.95500183105469
+813245,BAC,2004-07-22,42.435001373291016
+813246,BAC,2004-07-23,42.43000030517578
+813247,BAC,2004-07-26,42.6349983215332
+813248,BAC,2004-07-27,42.5
+813249,BAC,2004-07-28,42.46500015258789
+813250,BAC,2004-07-29,42.48500061035156
+813251,BAC,2004-07-30,42.505001068115234
+813252,BAC,2004-08-02,42.834999084472656
+813253,BAC,2004-08-03,42.90499877929688
+813254,BAC,2004-08-04,42.54999923706055
+813255,BAC,2004-08-05,41.95000076293945
+813256,BAC,2004-08-06,41.95500183105469
+813257,BAC,2004-08-09,41.96500015258789
+813258,BAC,2004-08-10,42.5
+813259,BAC,2004-08-11,42.76499938964844
+813260,BAC,2004-08-12,42.65499877929688
+813261,BAC,2004-08-13,42.47999954223633
+813262,BAC,2004-08-16,43.04999923706055
+813263,BAC,2004-08-17,43.43999862670898
+813264,BAC,2004-08-18,43.72499847412109
+813265,BAC,2004-08-19,43.83000183105469
+813266,BAC,2004-08-20,44.25
+813267,BAC,2004-08-23,44.150001525878906
+813268,BAC,2004-08-24,44.345001220703125
+813269,BAC,2004-08-25,44.34000015258789
+813270,BAC,2004-08-26,44.09999847412109
+813271,BAC,2004-08-27,44.505001068115234
+813272,BAC,2004-08-30,44.56999969482422
+813273,BAC,2004-08-31,44.97999954223633
+813274,BAC,2004-09-01,43.650001525878906
+813275,BAC,2004-09-02,43.84999847412109
+813276,BAC,2004-09-03,43.61000061035156
+813277,BAC,2004-09-07,44.27000045776367
+813278,BAC,2004-09-08,44.11000061035156
+813279,BAC,2004-09-09,44.369998931884766
+813280,BAC,2004-09-10,44.59999847412109
+813281,BAC,2004-09-13,44.47999954223633
+813282,BAC,2004-09-14,44.34999847412109
+813283,BAC,2004-09-15,44.16999816894531
+813284,BAC,2004-09-16,44.34000015258789
+813285,BAC,2004-09-17,44.65999984741211
+813286,BAC,2004-09-20,44.369998931884766
+813287,BAC,2004-09-21,44.68000030517578
+813288,BAC,2004-09-22,43.91999816894531
+813289,BAC,2004-09-23,43.56999969482422
+813290,BAC,2004-09-24,43.97999954223633
+813291,BAC,2004-09-27,43.81999969482422
+813292,BAC,2004-09-28,43.68000030517578
+813293,BAC,2004-09-29,43.59000015258789
+813294,BAC,2004-09-30,43.33000183105469
+813295,BAC,2004-10-01,44.15999984741211
+813296,BAC,2004-10-04,44.34999847412109
+813297,BAC,2004-10-05,44.720001220703125
+813298,BAC,2004-10-06,45.25
+813299,BAC,2004-10-07,45.43000030517578
+813300,BAC,2004-10-08,45.13999938964844
+813301,BAC,2004-10-11,45.40999984741211
+813302,BAC,2004-10-12,45.52999877929688
+813303,BAC,2004-10-13,45.0099983215332
+813304,BAC,2004-10-14,44.20000076293945
+813305,BAC,2004-10-15,44.9900016784668
+813306,BAC,2004-10-18,44.97999954223633
+813307,BAC,2004-10-19,44.36000061035156
+813308,BAC,2004-10-20,43.720001220703125
+813309,BAC,2004-10-21,43.90999984741211
+813310,BAC,2004-10-22,43.79999923706055
+813311,BAC,2004-10-25,43.619998931884766
+813312,BAC,2004-10-26,43.869998931884766
+813313,BAC,2004-10-27,44.36000061035156
+813314,BAC,2004-10-28,44.52000045776367
+813315,BAC,2004-10-29,44.790000915527344
+813316,BAC,2004-11-01,45.11000061035156
+813317,BAC,2004-11-02,45.16999816894531
+813318,BAC,2004-11-03,45.63999938964844
+813319,BAC,2004-11-04,46.25
+813320,BAC,2004-11-05,45.95000076293945
+813321,BAC,2004-11-08,45.970001220703125
+813322,BAC,2004-11-09,45.93000030517578
+813323,BAC,2004-11-10,46.22999954223633
+813324,BAC,2004-11-11,47.11000061035156
+813325,BAC,2004-11-12,47.43999862670898
+813326,BAC,2004-11-15,47.33000183105469
+813327,BAC,2004-11-16,46.77000045776367
+813328,BAC,2004-11-17,46.59000015258789
+813329,BAC,2004-11-18,46.40999984741211
+813330,BAC,2004-11-19,45.84999847412109
+813331,BAC,2004-11-22,46.2599983215332
+813332,BAC,2004-11-23,46.400001525878906
+813333,BAC,2004-11-24,46.459999084472656
+813334,BAC,2004-11-26,46.470001220703125
+813335,BAC,2004-11-29,46.34000015258789
+813336,BAC,2004-11-30,46.27000045776367
+813337,BAC,2004-12-01,46.59000015258789
+813338,BAC,2004-12-02,46.41999816894531
+813339,BAC,2004-12-03,46.31999969482422
+813340,BAC,2004-12-06,46.5
+813341,BAC,2004-12-07,45.84999847412109
+813342,BAC,2004-12-08,46.11000061035156
+813343,BAC,2004-12-09,46.20000076293945
+813344,BAC,2004-12-10,45.880001068115234
+813345,BAC,2004-12-13,45.959999084472656
+813346,BAC,2004-12-14,45.83000183105469
+813347,BAC,2004-12-15,45.93000030517578
+813348,BAC,2004-12-16,46.09000015258789
+813349,BAC,2004-12-17,45.20000076293945
+813350,BAC,2004-12-20,45.52000045776367
+813351,BAC,2004-12-21,46.310001373291016
+813352,BAC,2004-12-22,46.79999923706055
+813353,BAC,2004-12-23,46.70000076293945
+813354,BAC,2004-12-27,46.65999984741211
+813355,BAC,2004-12-28,46.970001220703125
+813356,BAC,2004-12-29,46.86000061035156
+813357,BAC,2004-12-30,46.959999084472656
+813358,BAC,2004-12-31,46.9900016784668
+813359,BAC,2005-01-03,46.459999084472656
+813360,BAC,2005-01-04,45.81999969482422
+813361,BAC,2005-01-05,45.290000915527344
+813362,BAC,2005-01-06,45.220001220703125
+813363,BAC,2005-01-07,44.72999954223633
+813364,BAC,2005-01-10,45.290000915527344
+813365,BAC,2005-01-11,45.18000030517578
+813366,BAC,2005-01-12,45.060001373291016
+813367,BAC,2005-01-13,44.5
+813368,BAC,2005-01-14,44.88999938964844
+813369,BAC,2005-01-18,45.72999954223633
+813370,BAC,2005-01-19,44.970001220703125
+813371,BAC,2005-01-20,45.310001373291016
+813372,BAC,2005-01-21,45.09000015258789
+813373,BAC,2005-01-24,45.220001220703125
+813374,BAC,2005-01-25,45.59000015258789
+813375,BAC,2005-01-26,45.77000045776367
+813376,BAC,2005-01-27,45.52999877929688
+813377,BAC,2005-01-28,45.70000076293945
+813378,BAC,2005-01-31,46.369998931884766
+813379,BAC,2005-02-01,46.68000030517578
+813380,BAC,2005-02-02,46.72999954223633
+813381,BAC,2005-02-03,46.400001525878906
+813382,BAC,2005-02-04,46.88999938964844
+813383,BAC,2005-02-07,46.63999938964844
+813384,BAC,2005-02-08,46.88999938964844
+813385,BAC,2005-02-09,46.43999862670898
+813386,BAC,2005-02-10,46.93000030517578
+813387,BAC,2005-02-11,46.81999969482422
+813388,BAC,2005-02-14,46.93000030517578
+813389,BAC,2005-02-15,47.060001373291016
+813390,BAC,2005-02-16,46.77000045776367
+813391,BAC,2005-02-17,46.36000061035156
+813392,BAC,2005-02-18,45.7400016784668
+813393,BAC,2005-02-22,45.20000076293945
+813394,BAC,2005-02-23,45.72999954223633
+813395,BAC,2005-02-24,46.20000076293945
+813396,BAC,2005-02-25,46.790000915527344
+813397,BAC,2005-02-28,46.650001525878906
+813398,BAC,2005-03-01,47.08000183105469
+813399,BAC,2005-03-02,46.56999969482422
+813400,BAC,2005-03-03,46.33000183105469
+813401,BAC,2005-03-04,46.77999877929688
+813402,BAC,2005-03-07,46.470001220703125
+813403,BAC,2005-03-08,46.2599983215332
+813404,BAC,2005-03-09,45.70000076293945
+813405,BAC,2005-03-10,45.86000061035156
+813406,BAC,2005-03-11,45.77000045776367
+813407,BAC,2005-03-14,45.79999923706055
+813408,BAC,2005-03-15,45.540000915527344
+813409,BAC,2005-03-16,44.79999923706055
+813410,BAC,2005-03-17,44.77999877929688
+813411,BAC,2005-03-18,44.93999862670898
+813412,BAC,2005-03-21,44.29999923706055
+813413,BAC,2005-03-22,43.65999984741211
+813414,BAC,2005-03-23,43.97999954223633
+813415,BAC,2005-03-24,43.75
+813416,BAC,2005-03-28,44.290000915527344
+813417,BAC,2005-03-29,43.88999938964844
+813418,BAC,2005-03-30,44.02000045776367
+813419,BAC,2005-03-31,44.09999847412109
+813420,BAC,2005-04-01,44.0099983215332
+813421,BAC,2005-04-04,44.15999984741211
+813422,BAC,2005-04-05,44.310001373291016
+813423,BAC,2005-04-06,44.59999847412109
+813424,BAC,2005-04-07,44.83000183105469
+813425,BAC,2005-04-08,44.68000030517578
+813426,BAC,2005-04-11,44.97999954223633
+813427,BAC,2005-04-12,45.52000045776367
+813428,BAC,2005-04-13,45.11000061035156
+813429,BAC,2005-04-14,44.68000030517578
+813430,BAC,2005-04-15,44.27999877929688
+813431,BAC,2005-04-18,44.72999954223633
+813432,BAC,2005-04-19,44.93000030517578
+813433,BAC,2005-04-20,44.22999954223633
+813434,BAC,2005-04-21,44.38999938964844
+813435,BAC,2005-04-22,44.369998931884766
+813436,BAC,2005-04-25,44.83000183105469
+813437,BAC,2005-04-26,44.61000061035156
+813438,BAC,2005-04-27,44.869998931884766
+813439,BAC,2005-04-28,44.68999862670898
+813440,BAC,2005-04-29,45.040000915527344
+813441,BAC,2005-05-02,45.34000015258789
+813442,BAC,2005-05-03,45.36000061035156
+813443,BAC,2005-05-04,45.970001220703125
+813444,BAC,2005-05-05,45.84999847412109
+813445,BAC,2005-05-06,45.4900016784668
+813446,BAC,2005-05-09,45.72999954223633
+813447,BAC,2005-05-10,45.380001068115234
+813448,BAC,2005-05-11,45.65999984741211
+813449,BAC,2005-05-12,45.34000015258789
+813450,BAC,2005-05-13,45.130001068115234
+813451,BAC,2005-05-16,45.84999847412109
+813452,BAC,2005-05-17,46.13999938964844
+813453,BAC,2005-05-18,46.650001525878906
+813454,BAC,2005-05-19,46.45000076293945
+813455,BAC,2005-05-20,46.56999969482422
+813456,BAC,2005-05-23,46.54999923706055
+813457,BAC,2005-05-24,46.61000061035156
+813458,BAC,2005-05-25,46.540000915527344
+813459,BAC,2005-05-26,46.709999084472656
+813460,BAC,2005-05-27,46.650001525878906
+813461,BAC,2005-05-31,46.31999969482422
+813462,BAC,2005-06-01,46.290000915527344
+813463,BAC,2005-06-02,46.18000030517578
+813464,BAC,2005-06-03,45.77999877929688
+813465,BAC,2005-06-06,45.900001525878906
+813466,BAC,2005-06-07,45.86000061035156
+813467,BAC,2005-06-08,45.90999984741211
+813468,BAC,2005-06-09,46.09000015258789
+813469,BAC,2005-06-10,46.0
+813470,BAC,2005-06-13,45.91999816894531
+813471,BAC,2005-06-14,45.970001220703125
+813472,BAC,2005-06-15,46.59999847412109
+813473,BAC,2005-06-16,46.43000030517578
+813474,BAC,2005-06-17,46.63999938964844
+813475,BAC,2005-06-20,46.709999084472656
+813476,BAC,2005-06-21,47.08000183105469
+813477,BAC,2005-06-22,47.06999969482422
+813478,BAC,2005-06-23,46.59999847412109
+813479,BAC,2005-06-24,46.75
+813480,BAC,2005-06-27,46.400001525878906
+813481,BAC,2005-06-28,46.66999816894531
+813482,BAC,2005-06-29,46.90999984741211
+813483,BAC,2005-06-30,45.61000061035156
+813484,BAC,2005-07-01,44.97999954223633
+813485,BAC,2005-07-05,45.11000061035156
+813486,BAC,2005-07-06,44.70000076293945
+813487,BAC,2005-07-07,44.68000030517578
+813488,BAC,2005-07-08,45.150001525878906
+813489,BAC,2005-07-11,45.16999816894531
+813490,BAC,2005-07-12,45.310001373291016
+813491,BAC,2005-07-13,45.75
+813492,BAC,2005-07-14,45.810001373291016
+813493,BAC,2005-07-15,45.97999954223633
+813494,BAC,2005-07-18,45.08000183105469
+813495,BAC,2005-07-19,44.81999969482422
+813496,BAC,2005-07-20,44.86000061035156
+813497,BAC,2005-07-21,44.59999847412109
+813498,BAC,2005-07-22,44.84999847412109
+813499,BAC,2005-07-25,44.65999984741211
+813500,BAC,2005-07-26,44.52999877929688
+813501,BAC,2005-07-27,44.150001525878906
+813502,BAC,2005-07-28,44.0099983215332
+813503,BAC,2005-07-29,43.59999847412109
+813504,BAC,2005-08-01,43.65999984741211
+813505,BAC,2005-08-02,43.93999862670898
+813506,BAC,2005-08-03,43.77999877929688
+813507,BAC,2005-08-04,43.709999084472656
+813508,BAC,2005-08-05,43.25
+813509,BAC,2005-08-08,42.93999862670898
+813510,BAC,2005-08-09,42.900001525878906
+813511,BAC,2005-08-10,42.75
+813512,BAC,2005-08-11,42.790000915527344
+813513,BAC,2005-08-12,42.68999862670898
+813514,BAC,2005-08-15,43.18000030517578
+813515,BAC,2005-08-16,43.720001220703125
+813516,BAC,2005-08-17,43.72999954223633
+813517,BAC,2005-08-18,43.79999923706055
+813518,BAC,2005-08-19,43.619998931884766
+813519,BAC,2005-08-22,43.7400016784668
+813520,BAC,2005-08-23,43.34000015258789
+813521,BAC,2005-08-24,42.90999984741211
+813522,BAC,2005-08-25,43.06999969482422
+813523,BAC,2005-08-26,42.84000015258789
+813524,BAC,2005-08-29,43.36000061035156
+813525,BAC,2005-08-30,43.09999847412109
+813526,BAC,2005-08-31,43.02999877929688
+813527,BAC,2005-09-01,43.09999847412109
+813528,BAC,2005-09-02,42.90999984741211
+813529,BAC,2005-09-06,43.34999847412109
+813530,BAC,2005-09-07,43.310001373291016
+813531,BAC,2005-09-08,43.02999877929688
+813532,BAC,2005-09-09,42.95000076293945
+813533,BAC,2005-09-12,42.70000076293945
+813534,BAC,2005-09-13,42.65999984741211
+813535,BAC,2005-09-14,42.63999938964844
+813536,BAC,2005-09-15,42.72999954223633
+813537,BAC,2005-09-16,43.68000030517578
+813538,BAC,2005-09-19,43.38999938964844
+813539,BAC,2005-09-20,43.0
+813540,BAC,2005-09-21,42.2599983215332
+813541,BAC,2005-09-22,42.18999862670898
+813542,BAC,2005-09-23,42.22999954223633
+813543,BAC,2005-09-26,42.0
+813544,BAC,2005-09-27,41.91999816894531
+813545,BAC,2005-09-28,41.59999847412109
+813546,BAC,2005-09-29,42.09999847412109
+813547,BAC,2005-09-30,42.09999847412109
+813548,BAC,2005-10-03,42.04999923706055
+813549,BAC,2005-10-04,41.90999984741211
+813550,BAC,2005-10-05,41.959999084472656
+813551,BAC,2005-10-06,42.22999954223633
+813552,BAC,2005-10-07,42.27000045776367
+813553,BAC,2005-10-10,42.09000015258789
+813554,BAC,2005-10-11,41.880001068115234
+813555,BAC,2005-10-12,41.88999938964844
+813556,BAC,2005-10-13,42.0
+813557,BAC,2005-10-14,42.04999923706055
+813558,BAC,2005-10-17,42.04999923706055
+813559,BAC,2005-10-18,41.56999969482422
+813560,BAC,2005-10-19,42.43999862670898
+813561,BAC,2005-10-20,42.20000076293945
+813562,BAC,2005-10-21,42.2599983215332
+813563,BAC,2005-10-24,43.380001068115234
+813564,BAC,2005-10-25,43.18000030517578
+813565,BAC,2005-10-26,43.20000076293945
+813566,BAC,2005-10-27,43.18000030517578
+813567,BAC,2005-10-28,43.97999954223633
+813568,BAC,2005-10-31,43.7400016784668
+813569,BAC,2005-11-01,43.619998931884766
+813570,BAC,2005-11-02,44.08000183105469
+813571,BAC,2005-11-03,44.0099983215332
+813572,BAC,2005-11-04,44.22999954223633
+813573,BAC,2005-11-07,44.459999084472656
+813574,BAC,2005-11-08,44.38999938964844
+813575,BAC,2005-11-09,44.540000915527344
+813576,BAC,2005-11-10,45.29999923706055
+813577,BAC,2005-11-11,45.459999084472656
+813578,BAC,2005-11-14,45.619998931884766
+813579,BAC,2005-11-15,45.25
+813580,BAC,2005-11-16,44.970001220703125
+813581,BAC,2005-11-17,45.34000015258789
+813582,BAC,2005-11-18,45.560001373291016
+813583,BAC,2005-11-21,45.84000015258789
+813584,BAC,2005-11-22,46.09999847412109
+813585,BAC,2005-11-23,46.709999084472656
+813586,BAC,2005-11-25,46.9900016784668
+813587,BAC,2005-11-28,46.560001373291016
+813588,BAC,2005-11-29,46.77999877929688
+813589,BAC,2005-11-30,45.88999938964844
+813590,BAC,2005-12-01,45.880001068115234
+813591,BAC,2005-12-02,46.130001068115234
+813592,BAC,2005-12-05,46.43000030517578
+813593,BAC,2005-12-06,46.310001373291016
+813594,BAC,2005-12-07,45.86000061035156
+813595,BAC,2005-12-08,45.77999877929688
+813596,BAC,2005-12-09,45.900001525878906
+813597,BAC,2005-12-12,45.7400016784668
+813598,BAC,2005-12-13,46.5
+813599,BAC,2005-12-14,46.77999877929688
+813600,BAC,2005-12-15,46.68000030517578
+813601,BAC,2005-12-16,46.970001220703125
+813602,BAC,2005-12-19,46.52999877929688
+813603,BAC,2005-12-20,46.68999862670898
+813604,BAC,2005-12-21,46.63999938964844
+813605,BAC,2005-12-22,46.91999816894531
+813606,BAC,2005-12-23,46.93999862670898
+813607,BAC,2005-12-27,46.560001373291016
+813608,BAC,2005-12-28,46.27000045776367
+813609,BAC,2005-12-29,46.18999862670898
+813610,BAC,2005-12-30,46.150001525878906
+813611,BAC,2006-01-03,47.08000183105469
+813612,BAC,2006-01-04,46.58000183105469
+813613,BAC,2006-01-05,46.63999938964844
+813614,BAC,2006-01-06,46.56999969482422
+813615,BAC,2006-01-09,46.59999847412109
+813616,BAC,2006-01-10,46.209999084472656
+813617,BAC,2006-01-11,46.09999847412109
+813618,BAC,2006-01-12,45.79999923706055
+813619,BAC,2006-01-13,45.79999923706055
+813620,BAC,2006-01-17,45.310001373291016
+813621,BAC,2006-01-18,45.2599983215332
+813622,BAC,2006-01-19,45.13999938964844
+813623,BAC,2006-01-20,44.18999862670898
+813624,BAC,2006-01-23,43.959999084472656
+813625,BAC,2006-01-24,44.2400016784668
+813626,BAC,2006-01-25,44.630001068115234
+813627,BAC,2006-01-26,44.900001525878906
+813628,BAC,2006-01-27,44.79999923706055
+813629,BAC,2006-01-30,44.47999954223633
+813630,BAC,2006-01-31,44.22999954223633
+813631,BAC,2006-02-01,43.95000076293945
+813632,BAC,2006-02-02,43.43999862670898
+813633,BAC,2006-02-03,43.09000015258789
+813634,BAC,2006-02-06,43.369998931884766
+813635,BAC,2006-02-07,43.4900016784668
+813636,BAC,2006-02-08,43.66999816894531
+813637,BAC,2006-02-09,43.83000183105469
+813638,BAC,2006-02-10,43.91999816894531
+813639,BAC,2006-02-13,43.70000076293945
+813640,BAC,2006-02-14,44.15999984741211
+813641,BAC,2006-02-15,44.36000061035156
+813642,BAC,2006-02-16,44.68999862670898
+813643,BAC,2006-02-17,44.65999984741211
+813644,BAC,2006-02-21,44.54999923706055
+813645,BAC,2006-02-22,45.08000183105469
+813646,BAC,2006-02-23,45.369998931884766
+813647,BAC,2006-02-24,45.720001220703125
+813648,BAC,2006-02-27,45.97999954223633
+813649,BAC,2006-02-28,45.84999847412109
+813650,BAC,2006-03-01,45.59999847412109
+813651,BAC,2006-03-02,45.150001525878906
+813652,BAC,2006-03-03,45.18999862670898
+813653,BAC,2006-03-06,45.209999084472656
+813654,BAC,2006-03-07,45.619998931884766
+813655,BAC,2006-03-08,45.709999084472656
+813656,BAC,2006-03-09,45.54999923706055
+813657,BAC,2006-03-10,45.95000076293945
+813658,BAC,2006-03-13,45.93999862670898
+813659,BAC,2006-03-14,46.2599983215332
+813660,BAC,2006-03-15,46.400001525878906
+813661,BAC,2006-03-16,46.7599983215332
+813662,BAC,2006-03-17,46.900001525878906
+813663,BAC,2006-03-20,46.900001525878906
+813664,BAC,2006-03-21,46.56999969482422
+813665,BAC,2006-03-22,46.9900016784668
+813666,BAC,2006-03-23,46.70000076293945
+813667,BAC,2006-03-24,46.900001525878906
+813668,BAC,2006-03-27,46.81999969482422
+813669,BAC,2006-03-28,46.060001373291016
+813670,BAC,2006-03-29,45.970001220703125
+813671,BAC,2006-03-30,45.61000061035156
+813672,BAC,2006-03-31,45.540000915527344
+813673,BAC,2006-04-03,45.68000030517578
+813674,BAC,2006-04-04,46.290000915527344
+813675,BAC,2006-04-05,46.54999923706055
+813676,BAC,2006-04-06,46.20000076293945
+813677,BAC,2006-04-07,45.7400016784668
+813678,BAC,2006-04-10,45.68000030517578
+813679,BAC,2006-04-11,45.560001373291016
+813680,BAC,2006-04-12,45.720001220703125
+813681,BAC,2006-04-13,45.72999954223633
+813682,BAC,2006-04-17,45.47999954223633
+813683,BAC,2006-04-18,45.959999084472656
+813684,BAC,2006-04-19,46.04999923706055
+813685,BAC,2006-04-20,46.27999877929688
+813686,BAC,2006-04-21,46.869998931884766
+813687,BAC,2006-04-24,47.06999969482422
+813688,BAC,2006-04-25,47.09000015258789
+813689,BAC,2006-04-26,47.709999084472656
+813690,BAC,2006-04-27,49.040000915527344
+813691,BAC,2006-04-28,49.91999816894531
+813692,BAC,2006-05-01,49.18000030517578
+813693,BAC,2006-05-02,49.459999084472656
+813694,BAC,2006-05-03,49.29999923706055
+813695,BAC,2006-05-04,49.93999862670898
+813696,BAC,2006-05-05,50.470001220703125
+813697,BAC,2006-05-08,50.11000061035156
+813698,BAC,2006-05-09,50.18999862670898
+813699,BAC,2006-05-10,50.16999816894531
+813700,BAC,2006-05-11,49.68999862670898
+813701,BAC,2006-05-12,49.20000076293945
+813702,BAC,2006-05-15,49.54999923706055
+813703,BAC,2006-05-16,49.63999938964844
+813704,BAC,2006-05-17,48.560001373291016
+813705,BAC,2006-05-18,48.119998931884766
+813706,BAC,2006-05-19,48.27000045776367
+813707,BAC,2006-05-22,48.2599983215332
+813708,BAC,2006-05-23,48.22999954223633
+813709,BAC,2006-05-24,48.47999954223633
+813710,BAC,2006-05-25,48.90999984741211
+813711,BAC,2006-05-26,49.380001068115234
+813712,BAC,2006-05-30,48.70000076293945
+813713,BAC,2006-05-31,48.400001525878906
+813714,BAC,2006-06-01,48.70000076293945
+813715,BAC,2006-06-02,49.2599983215332
+813716,BAC,2006-06-05,48.7400016784668
+813717,BAC,2006-06-06,48.52999877929688
+813718,BAC,2006-06-07,48.84999847412109
+813719,BAC,2006-06-08,49.02999877929688
+813720,BAC,2006-06-09,48.790000915527344
+813721,BAC,2006-06-12,48.40999984741211
+813722,BAC,2006-06-13,47.06999969482422
+813723,BAC,2006-06-14,46.63999938964844
+813724,BAC,2006-06-15,47.90999984741211
+813725,BAC,2006-06-16,47.41999816894531
+813726,BAC,2006-06-19,47.13999938964844
+813727,BAC,2006-06-20,47.08000183105469
+813728,BAC,2006-06-21,47.310001373291016
+813729,BAC,2006-06-22,47.540000915527344
+813730,BAC,2006-06-23,47.40999984741211
+813731,BAC,2006-06-26,47.459999084472656
+813732,BAC,2006-06-27,47.29999923706055
+813733,BAC,2006-06-28,47.650001525878906
+813734,BAC,2006-06-29,48.59999847412109
+813735,BAC,2006-06-30,48.09999847412109
+813736,BAC,2006-07-03,48.810001373291016
+813737,BAC,2006-07-05,48.869998931884766
+813738,BAC,2006-07-06,49.060001373291016
+813739,BAC,2006-07-07,48.79999923706055
+813740,BAC,2006-07-10,49.13999938964844
+813741,BAC,2006-07-11,49.150001525878906
+813742,BAC,2006-07-12,48.56999969482422
+813743,BAC,2006-07-13,47.97999954223633
+813744,BAC,2006-07-14,48.310001373291016
+813745,BAC,2006-07-17,48.220001220703125
+813746,BAC,2006-07-18,48.43999862670898
+813747,BAC,2006-07-19,49.95000076293945
+813748,BAC,2006-07-20,49.650001525878906
+813749,BAC,2006-07-21,50.13999938964844
+813750,BAC,2006-07-24,50.56999969482422
+813751,BAC,2006-07-25,50.810001373291016
+813752,BAC,2006-07-26,50.9900016784668
+813753,BAC,2006-07-27,51.02000045776367
+813754,BAC,2006-07-28,51.65999984741211
+813755,BAC,2006-07-31,51.52999877929688
+813756,BAC,2006-08-01,51.52999877929688
+813757,BAC,2006-08-02,51.959999084472656
+813758,BAC,2006-08-03,51.970001220703125
+813759,BAC,2006-08-04,52.31999969482422
+813760,BAC,2006-08-07,52.15999984741211
+813761,BAC,2006-08-08,52.060001373291016
+813762,BAC,2006-08-09,51.540000915527344
+813763,BAC,2006-08-10,51.52000045776367
+813764,BAC,2006-08-11,51.400001525878906
+813765,BAC,2006-08-14,51.130001068115234
+813766,BAC,2006-08-15,52.150001525878906
+813767,BAC,2006-08-16,52.29999923706055
+813768,BAC,2006-08-17,52.13999938964844
+813769,BAC,2006-08-18,52.4900016784668
+813770,BAC,2006-08-21,52.459999084472656
+813771,BAC,2006-08-22,52.5
+813772,BAC,2006-08-23,52.4900016784668
+813773,BAC,2006-08-24,52.5099983215332
+813774,BAC,2006-08-25,52.130001068115234
+813775,BAC,2006-08-28,52.18999862670898
+813776,BAC,2006-08-29,52.290000915527344
+813777,BAC,2006-08-30,51.70000076293945
+813778,BAC,2006-08-31,51.470001220703125
+813779,BAC,2006-09-01,51.65999984741211
+813780,BAC,2006-09-05,51.75
+813781,BAC,2006-09-06,51.650001525878906
+813782,BAC,2006-09-07,51.5099983215332
+813783,BAC,2006-09-08,51.65999984741211
+813784,BAC,2006-09-11,51.18000030517578
+813785,BAC,2006-09-12,51.70000076293945
+813786,BAC,2006-09-13,51.900001525878906
+813787,BAC,2006-09-14,51.93000030517578
+813788,BAC,2006-09-15,51.45000076293945
+813789,BAC,2006-09-18,51.77999877929688
+813790,BAC,2006-09-19,52.02999877929688
+813791,BAC,2006-09-20,52.4900016784668
+813792,BAC,2006-09-21,52.2400016784668
+813793,BAC,2006-09-22,52.43000030517578
+813794,BAC,2006-09-25,52.970001220703125
+813795,BAC,2006-09-26,53.47999954223633
+813796,BAC,2006-09-27,53.2400016784668
+813797,BAC,2006-09-28,53.52000045776367
+813798,BAC,2006-09-29,53.56999969482422
+813799,BAC,2006-10-02,53.619998931884766
+813800,BAC,2006-10-03,54.40999984741211
+813801,BAC,2006-10-04,54.81999969482422
+813802,BAC,2006-10-05,54.52000045776367
+813803,BAC,2006-10-06,54.2400016784668
+813804,BAC,2006-10-09,54.5099983215332
+813805,BAC,2006-10-10,54.630001068115234
+813806,BAC,2006-10-11,54.040000915527344
+813807,BAC,2006-10-12,54.2599983215332
+813808,BAC,2006-10-13,54.38999938964844
+813809,BAC,2006-10-16,53.709999084472656
+813810,BAC,2006-10-17,53.68000030517578
+813811,BAC,2006-10-18,53.810001373291016
+813812,BAC,2006-10-19,53.2599983215332
+813813,BAC,2006-10-20,53.619998931884766
+813814,BAC,2006-10-23,53.65999984741211
+813815,BAC,2006-10-24,53.43000030517578
+813816,BAC,2006-10-25,54.0
+813817,BAC,2006-10-26,54.18000030517578
+813818,BAC,2006-10-27,53.70000076293945
+813819,BAC,2006-10-30,53.91999816894531
+813820,BAC,2006-10-31,53.869998931884766
+813821,BAC,2006-11-01,53.58000183105469
+813822,BAC,2006-11-02,53.54999923706055
+813823,BAC,2006-11-03,53.43000030517578
+813824,BAC,2006-11-06,54.209999084472656
+813825,BAC,2006-11-07,54.41999816894531
+813826,BAC,2006-11-08,54.61000061035156
+813827,BAC,2006-11-09,54.5099983215332
+813828,BAC,2006-11-10,54.77000045776367
+813829,BAC,2006-11-13,54.459999084472656
+813830,BAC,2006-11-14,54.83000183105469
+813831,BAC,2006-11-15,54.47999954223633
+813832,BAC,2006-11-16,54.900001525878906
+813833,BAC,2006-11-17,54.84999847412109
+813834,BAC,2006-11-20,54.900001525878906
+813835,BAC,2006-11-21,54.720001220703125
+813836,BAC,2006-11-22,54.630001068115234
+813837,BAC,2006-11-24,54.560001373291016
+813838,BAC,2006-11-27,53.91999816894531
+813839,BAC,2006-11-28,54.27000045776367
+813840,BAC,2006-11-29,54.02000045776367
+813841,BAC,2006-11-30,53.84999847412109
+813842,BAC,2006-12-01,53.5
+813843,BAC,2006-12-04,52.650001525878906
+813844,BAC,2006-12-05,52.790000915527344
+813845,BAC,2006-12-06,52.68999862670898
+813846,BAC,2006-12-07,52.4900016784668
+813847,BAC,2006-12-08,51.65999984741211
+813848,BAC,2006-12-11,52.54999923706055
+813849,BAC,2006-12-12,52.79999923706055
+813850,BAC,2006-12-13,53.09000015258789
+813851,BAC,2006-12-14,53.16999816894531
+813852,BAC,2006-12-15,53.31999969482422
+813853,BAC,2006-12-18,53.630001068115234
+813854,BAC,2006-12-19,53.58000183105469
+813855,BAC,2006-12-20,53.65999984741211
+813856,BAC,2006-12-21,53.5099983215332
+813857,BAC,2006-12-22,53.34999847412109
+813858,BAC,2006-12-26,53.70000076293945
+813859,BAC,2006-12-27,53.77000045776367
+813860,BAC,2006-12-28,53.650001525878906
+813861,BAC,2006-12-29,53.38999938964844
+813862,BAC,2007-01-03,53.33000183105469
+813863,BAC,2007-01-04,53.66999816894531
+813864,BAC,2007-01-05,53.2400016784668
+813865,BAC,2007-01-08,53.45000076293945
+813866,BAC,2007-01-09,53.5
+813867,BAC,2007-01-10,53.58000183105469
+813868,BAC,2007-01-11,53.2599983215332
+813869,BAC,2007-01-12,53.380001068115234
+813870,BAC,2007-01-16,53.43999862670898
+813871,BAC,2007-01-17,53.31999969482422
+813872,BAC,2007-01-18,53.290000915527344
+813873,BAC,2007-01-19,53.59000015258789
+813874,BAC,2007-01-22,53.650001525878906
+813875,BAC,2007-01-23,53.31999969482422
+813876,BAC,2007-01-24,53.20000076293945
+813877,BAC,2007-01-25,52.400001525878906
+813878,BAC,2007-01-26,52.040000915527344
+813879,BAC,2007-01-29,51.459999084472656
+813880,BAC,2007-01-30,52.119998931884766
+813881,BAC,2007-01-31,52.58000183105469
+813882,BAC,2007-02-01,52.84000015258789
+813883,BAC,2007-02-02,52.7400016784668
+813884,BAC,2007-02-05,52.880001068115234
+813885,BAC,2007-02-06,53.209999084472656
+813886,BAC,2007-02-07,53.36000061035156
+813887,BAC,2007-02-08,53.31999969482422
+813888,BAC,2007-02-09,52.9900016784668
+813889,BAC,2007-02-12,53.040000915527344
+813890,BAC,2007-02-13,53.72999954223633
+813891,BAC,2007-02-14,54.04999923706055
+813892,BAC,2007-02-15,53.84999847412109
+813893,BAC,2007-02-16,54.04999923706055
+813894,BAC,2007-02-20,54.04999923706055
+813895,BAC,2007-02-21,53.90999984741211
+813896,BAC,2007-02-22,53.70000076293945
+813897,BAC,2007-02-23,52.86000061035156
+813898,BAC,2007-02-26,52.790000915527344
+813899,BAC,2007-02-27,50.79999923706055
+813900,BAC,2007-02-28,50.83000183105469
+813901,BAC,2007-03-01,50.380001068115234
+813902,BAC,2007-03-02,50.0099983215332
+813903,BAC,2007-03-05,49.63999938964844
+813904,BAC,2007-03-06,50.93999862670898
+813905,BAC,2007-03-07,50.59000015258789
+813906,BAC,2007-03-08,50.77000045776367
+813907,BAC,2007-03-09,50.95000076293945
+813908,BAC,2007-03-12,51.09000015258789
+813909,BAC,2007-03-13,49.459999084472656
+813910,BAC,2007-03-14,49.77000045776367
+813911,BAC,2007-03-15,50.09999847412109
+813912,BAC,2007-03-16,49.619998931884766
+813913,BAC,2007-03-19,50.369998931884766
+813914,BAC,2007-03-20,50.7599983215332
+813915,BAC,2007-03-21,51.86000061035156
+813916,BAC,2007-03-22,51.63999938964844
+813917,BAC,2007-03-23,51.68999862670898
+813918,BAC,2007-03-26,51.560001373291016
+813919,BAC,2007-03-27,51.84000015258789
+813920,BAC,2007-03-28,50.77000045776367
+813921,BAC,2007-03-29,51.18999862670898
+813922,BAC,2007-03-30,51.02000045776367
+813923,BAC,2007-04-02,50.43000030517578
+813924,BAC,2007-04-03,50.86000061035156
+813925,BAC,2007-04-04,50.88999938964844
+813926,BAC,2007-04-05,50.84999847412109
+813927,BAC,2007-04-09,50.86000061035156
+813928,BAC,2007-04-10,51.06999969482422
+813929,BAC,2007-04-11,50.5099983215332
+813930,BAC,2007-04-12,50.27999877929688
+813931,BAC,2007-04-13,50.41999816894531
+813932,BAC,2007-04-16,51.22999954223633
+813933,BAC,2007-04-17,51.29999923706055
+813934,BAC,2007-04-18,51.81999969482422
+813935,BAC,2007-04-19,50.90999984741211
+813936,BAC,2007-04-20,51.040000915527344
+813937,BAC,2007-04-23,50.5099983215332
+813938,BAC,2007-04-24,50.619998931884766
+813939,BAC,2007-04-25,51.22999954223633
+813940,BAC,2007-04-26,50.720001220703125
+813941,BAC,2007-04-27,50.77000045776367
+813942,BAC,2007-04-30,50.900001525878906
+813943,BAC,2007-05-01,50.93000030517578
+813944,BAC,2007-05-02,51.0099983215332
+813945,BAC,2007-05-03,51.22999954223633
+813946,BAC,2007-05-04,51.2400016784668
+813947,BAC,2007-05-07,51.41999816894531
+813948,BAC,2007-05-08,51.400001525878906
+813949,BAC,2007-05-09,51.45000076293945
+813950,BAC,2007-05-10,50.58000183105469
+813951,BAC,2007-05-11,50.95000076293945
+813952,BAC,2007-05-14,50.77999877929688
+813953,BAC,2007-05-15,50.93999862670898
+813954,BAC,2007-05-16,51.119998931884766
+813955,BAC,2007-05-17,51.130001068115234
+813956,BAC,2007-05-18,51.27999877929688
+813957,BAC,2007-05-21,51.22999954223633
+813958,BAC,2007-05-22,51.5
+813959,BAC,2007-05-23,51.34999847412109
+813960,BAC,2007-05-24,51.04999923706055
+813961,BAC,2007-05-25,51.20000076293945
+813962,BAC,2007-05-29,51.18999862670898
+813963,BAC,2007-05-30,50.810001373291016
+813964,BAC,2007-05-31,50.709999084472656
+813965,BAC,2007-06-01,50.77999877929688
+813966,BAC,2007-06-04,50.84999847412109
+813967,BAC,2007-06-05,50.65999984741211
+813968,BAC,2007-06-06,50.33000183105469
+813969,BAC,2007-06-07,49.790000915527344
+813970,BAC,2007-06-08,50.2599983215332
+813971,BAC,2007-06-11,50.04999923706055
+813972,BAC,2007-06-12,49.65999984741211
+813973,BAC,2007-06-13,50.36000061035156
+813974,BAC,2007-06-14,50.08000183105469
+813975,BAC,2007-06-15,50.08000183105469
+813976,BAC,2007-06-18,49.90999984741211
+813977,BAC,2007-06-19,50.54999923706055
+813978,BAC,2007-06-20,49.97999954223633
+813979,BAC,2007-06-21,49.88999938964844
+813980,BAC,2007-06-22,48.95000076293945
+813981,BAC,2007-06-25,48.84999847412109
+813982,BAC,2007-06-26,48.79999923706055
+813983,BAC,2007-06-27,49.18999862670898
+813984,BAC,2007-06-28,49.09000015258789
+813985,BAC,2007-06-29,48.88999938964844
+813986,BAC,2007-07-02,49.31999969482422
+813987,BAC,2007-07-03,49.54999923706055
+813988,BAC,2007-07-05,49.369998931884766
+813989,BAC,2007-07-06,49.150001525878906
+813990,BAC,2007-07-09,48.810001373291016
+813991,BAC,2007-07-10,48.36000061035156
+813992,BAC,2007-07-11,48.5099983215332
+813993,BAC,2007-07-12,49.52999877929688
+813994,BAC,2007-07-13,49.5
+813995,BAC,2007-07-16,49.619998931884766
+813996,BAC,2007-07-17,49.79999923706055
+813997,BAC,2007-07-18,49.36000061035156
+813998,BAC,2007-07-19,49.27000045776367
+813999,BAC,2007-07-20,48.310001373291016
+814000,BAC,2007-07-23,48.150001525878906
+814001,BAC,2007-07-24,47.150001525878906
+814002,BAC,2007-07-25,47.93000030517578
+814003,BAC,2007-07-26,47.22999954223633
+814004,BAC,2007-07-27,47.40999984741211
+814005,BAC,2007-07-30,47.70000076293945
+814006,BAC,2007-07-31,47.41999816894531
+814007,BAC,2007-08-01,47.630001068115234
+814008,BAC,2007-08-02,47.77999877929688
+814009,BAC,2007-08-03,47.0
+814010,BAC,2007-08-06,48.15999984741211
+814011,BAC,2007-08-07,48.66999816894531
+814012,BAC,2007-08-08,49.70000076293945
+814013,BAC,2007-08-09,48.34999847412109
+814014,BAC,2007-08-10,48.59000015258789
+814015,BAC,2007-08-13,48.5
+814016,BAC,2007-08-14,47.86000061035156
+814017,BAC,2007-08-15,48.22999954223633
+814018,BAC,2007-08-16,49.84999847412109
+814019,BAC,2007-08-17,51.7599983215332
+814020,BAC,2007-08-20,51.34999847412109
+814021,BAC,2007-08-21,51.29999923706055
+814022,BAC,2007-08-22,51.650001525878906
+814023,BAC,2007-08-23,51.83000183105469
+814024,BAC,2007-08-24,51.869998931884766
+814025,BAC,2007-08-27,50.869998931884766
+814026,BAC,2007-08-28,49.65999984741211
+814027,BAC,2007-08-29,50.54999923706055
+814028,BAC,2007-08-30,50.209999084472656
+814029,BAC,2007-08-31,50.68000030517578
+814030,BAC,2007-09-04,51.08000183105469
+814031,BAC,2007-09-05,49.95000076293945
+814032,BAC,2007-09-06,49.790000915527344
+814033,BAC,2007-09-07,49.02000045776367
+814034,BAC,2007-09-10,48.959999084472656
+814035,BAC,2007-09-11,49.45000076293945
+814036,BAC,2007-09-12,49.38999938964844
+814037,BAC,2007-09-13,49.86000061035156
+814038,BAC,2007-09-14,49.95000076293945
+814039,BAC,2007-09-17,49.5099983215332
+814040,BAC,2007-09-18,51.209999084472656
+814041,BAC,2007-09-19,51.06999969482422
+814042,BAC,2007-09-20,50.790000915527344
+814043,BAC,2007-09-21,51.2400016784668
+814044,BAC,2007-09-24,50.59000015258789
+814045,BAC,2007-09-25,50.220001220703125
+814046,BAC,2007-09-26,50.40999984741211
+814047,BAC,2007-09-27,50.59999847412109
+814048,BAC,2007-09-28,50.27000045776367
+814049,BAC,2007-10-01,50.63999938964844
+814050,BAC,2007-10-02,51.720001220703125
+814051,BAC,2007-10-03,51.93000030517578
+814052,BAC,2007-10-04,52.400001525878906
+814053,BAC,2007-10-05,52.709999084472656
+814054,BAC,2007-10-08,52.43000030517578
+814055,BAC,2007-10-09,52.56999969482422
+814056,BAC,2007-10-10,52.29999923706055
+814057,BAC,2007-10-11,52.41999816894531
+814058,BAC,2007-10-12,52.06999969482422
+814059,BAC,2007-10-15,51.41999816894531
+814060,BAC,2007-10-16,50.20000076293945
+814061,BAC,2007-10-17,50.02999877929688
+814062,BAC,2007-10-18,48.84999847412109
+814063,BAC,2007-10-19,47.56999969482422
+814064,BAC,2007-10-22,47.77999877929688
+814065,BAC,2007-10-23,47.77999877929688
+814066,BAC,2007-10-24,47.47999954223633
+814067,BAC,2007-10-25,47.0
+814068,BAC,2007-10-26,48.02999877929688
+814069,BAC,2007-10-29,47.97999954223633
+814070,BAC,2007-10-30,47.9900016784668
+814071,BAC,2007-10-31,48.27999877929688
+814072,BAC,2007-11-01,45.709999084472656
+814073,BAC,2007-11-02,45.11000061035156
+814074,BAC,2007-11-05,44.45000076293945
+814075,BAC,2007-11-06,45.560001373291016
+814076,BAC,2007-11-07,43.310001373291016
+814077,BAC,2007-11-08,43.5
+814078,BAC,2007-11-09,43.97999954223633
+814079,BAC,2007-11-12,43.97999954223633
+814080,BAC,2007-11-13,46.27000045776367
+814081,BAC,2007-11-14,45.72999954223633
+814082,BAC,2007-11-15,44.08000183105469
+814083,BAC,2007-11-16,44.369998931884766
+814084,BAC,2007-11-19,42.81999969482422
+814085,BAC,2007-11-20,42.77000045776367
+814086,BAC,2007-11-21,42.13999938964844
+814087,BAC,2007-11-23,43.150001525878906
+814088,BAC,2007-11-26,41.880001068115234
+814089,BAC,2007-11-27,42.93999862670898
+814090,BAC,2007-11-28,44.84999847412109
+814091,BAC,2007-11-29,44.630001068115234
+814092,BAC,2007-11-30,46.130001068115234
+814093,BAC,2007-12-03,45.470001220703125
+814094,BAC,2007-12-04,44.709999084472656
+814095,BAC,2007-12-05,45.22999954223633
+814096,BAC,2007-12-06,45.959999084472656
+814097,BAC,2007-12-07,45.369998931884766
+814098,BAC,2007-12-10,46.63999938964844
+814099,BAC,2007-12-11,44.650001525878906
+814100,BAC,2007-12-12,43.43000030517578
+814101,BAC,2007-12-13,43.04999923706055
+814102,BAC,2007-12-14,42.15999984741211
+814103,BAC,2007-12-17,41.70000076293945
+814104,BAC,2007-12-18,41.5
+814105,BAC,2007-12-19,41.59000015258789
+814106,BAC,2007-12-20,41.40999984741211
+814107,BAC,2007-12-21,41.91999816894531
+814108,BAC,2007-12-24,42.27999877929688
+814109,BAC,2007-12-26,42.29999923706055
+814110,BAC,2007-12-27,41.459999084472656
+814111,BAC,2007-12-28,41.09999847412109
+814112,BAC,2007-12-31,41.2599983215332
+814113,BAC,2008-01-02,40.560001373291016
+814114,BAC,2008-01-03,40.29999923706055
+814115,BAC,2008-01-04,39.84999847412109
+814116,BAC,2008-01-07,39.900001525878906
+814117,BAC,2008-01-08,38.40999984741211
+814118,BAC,2008-01-09,38.7400016784668
+814119,BAC,2008-01-10,39.29999923706055
+814120,BAC,2008-01-11,38.5
+814121,BAC,2008-01-14,39.220001220703125
+814122,BAC,2008-01-15,37.880001068115234
+814123,BAC,2008-01-16,38.68999862670898
+814124,BAC,2008-01-17,36.90999984741211
+814125,BAC,2008-01-18,35.970001220703125
+814126,BAC,2008-01-22,37.38999938964844
+814127,BAC,2008-01-23,40.56999969482422
+814128,BAC,2008-01-24,39.900001525878906
+814129,BAC,2008-01-25,39.47999954223633
+814130,BAC,2008-01-28,41.20000076293945
+814131,BAC,2008-01-29,41.93999862670898
+814132,BAC,2008-01-30,42.209999084472656
+814133,BAC,2008-01-31,44.150001525878906
+814134,BAC,2008-02-01,45.02999877929688
+814135,BAC,2008-02-04,44.02999877929688
+814136,BAC,2008-02-05,42.369998931884766
+814137,BAC,2008-02-06,42.33000183105469
+814138,BAC,2008-02-07,43.369998931884766
+814139,BAC,2008-02-08,42.15999984741211
+814140,BAC,2008-02-11,42.13999938964844
+814141,BAC,2008-02-12,42.81999969482422
+814142,BAC,2008-02-13,43.33000183105469
+814143,BAC,2008-02-14,42.2400016784668
+814144,BAC,2008-02-15,42.70000076293945
+814145,BAC,2008-02-19,42.66999816894531
+814146,BAC,2008-02-20,42.970001220703125
+814147,BAC,2008-02-21,42.209999084472656
+814148,BAC,2008-02-22,42.59999847412109
+814149,BAC,2008-02-25,42.93999862670898
+814150,BAC,2008-02-26,42.720001220703125
+814151,BAC,2008-02-27,42.880001068115234
+814152,BAC,2008-02-28,41.41999816894531
+814153,BAC,2008-02-29,39.7400016784668
+814154,BAC,2008-03-03,39.18000030517578
+814155,BAC,2008-03-04,38.77999877929688
+814156,BAC,2008-03-05,37.54999923706055
+814157,BAC,2008-03-06,36.52000045776367
+814158,BAC,2008-03-07,36.7400016784668
+814159,BAC,2008-03-10,35.310001373291016
+814160,BAC,2008-03-11,37.720001220703125
+814161,BAC,2008-03-12,37.02999877929688
+814162,BAC,2008-03-13,37.13999938964844
+814163,BAC,2008-03-14,35.689998626708984
+814164,BAC,2008-03-17,35.959999084472656
+814165,BAC,2008-03-18,38.93000030517578
+814166,BAC,2008-03-19,38.560001373291016
+814167,BAC,2008-03-20,41.86000061035156
+814168,BAC,2008-03-24,42.45000076293945
+814169,BAC,2008-03-25,40.970001220703125
+814170,BAC,2008-03-26,39.84000015258789
+814171,BAC,2008-03-27,38.63999938964844
+814172,BAC,2008-03-28,38.06999969482422
+814173,BAC,2008-03-31,37.90999984741211
+814174,BAC,2008-04-01,40.86000061035156
+814175,BAC,2008-04-02,40.29999923706055
+814176,BAC,2008-04-03,40.369998931884766
+814177,BAC,2008-04-04,39.40999984741211
+814178,BAC,2008-04-07,39.5
+814179,BAC,2008-04-08,38.380001068115234
+814180,BAC,2008-04-09,37.93000030517578
+814181,BAC,2008-04-10,37.68999862670898
+814182,BAC,2008-04-11,36.93999862670898
+814183,BAC,2008-04-14,35.58000183105469
+814184,BAC,2008-04-15,35.58000183105469
+814185,BAC,2008-04-16,36.97999954223633
+814186,BAC,2008-04-17,37.470001220703125
+814187,BAC,2008-04-18,38.560001373291016
+814188,BAC,2008-04-21,37.61000061035156
+814189,BAC,2008-04-22,37.0
+814190,BAC,2008-04-23,36.86000061035156
+814191,BAC,2008-04-24,37.869998931884766
+814192,BAC,2008-04-25,38.29999923706055
+814193,BAC,2008-04-28,38.18000030517578
+814194,BAC,2008-04-29,37.86000061035156
+814195,BAC,2008-04-30,37.540000915527344
+814196,BAC,2008-05-01,39.38999938964844
+814197,BAC,2008-05-02,39.790000915527344
+814198,BAC,2008-05-05,38.970001220703125
+814199,BAC,2008-05-06,39.2400016784668
+814200,BAC,2008-05-07,38.0
+814201,BAC,2008-05-08,37.33000183105469
+814202,BAC,2008-05-09,36.650001525878906
+814203,BAC,2008-05-12,37.43999862670898
+814204,BAC,2008-05-13,36.61000061035156
+814205,BAC,2008-05-14,36.79999923706055
+814206,BAC,2008-05-15,36.709999084472656
+814207,BAC,2008-05-16,36.16999816894531
+814208,BAC,2008-05-19,36.09999847412109
+814209,BAC,2008-05-20,35.38999938964844
+814210,BAC,2008-05-21,34.630001068115234
+814211,BAC,2008-05-22,34.72999954223633
+814212,BAC,2008-05-23,33.93000030517578
+814213,BAC,2008-05-27,34.16999816894531
+814214,BAC,2008-05-28,33.869998931884766
+814215,BAC,2008-05-29,34.599998474121094
+814216,BAC,2008-05-30,34.0099983215332
+814217,BAC,2008-06-02,33.58000183105469
+814218,BAC,2008-06-03,33.310001373291016
+814219,BAC,2008-06-04,31.989999771118164
+814220,BAC,2008-06-05,31.989999771118164
+814221,BAC,2008-06-06,30.5
+814222,BAC,2008-06-09,29.61000061035156
+814223,BAC,2008-06-10,29.6200008392334
+814224,BAC,2008-06-11,28.850000381469727
+814225,BAC,2008-06-12,29.440000534057617
+814226,BAC,2008-06-13,29.780000686645508
+814227,BAC,2008-06-16,30.31999969482422
+814228,BAC,2008-06-17,29.239999771118164
+814229,BAC,2008-06-18,28.3700008392334
+814230,BAC,2008-06-19,28.13999938964844
+814231,BAC,2008-06-20,27.100000381469727
+814232,BAC,2008-06-23,25.8799991607666
+814233,BAC,2008-06-24,26.6200008392334
+814234,BAC,2008-06-25,26.61000061035156
+814235,BAC,2008-06-26,24.809999465942383
+814236,BAC,2008-06-27,24.59000015258789
+814237,BAC,2008-06-30,23.8700008392334
+814238,BAC,2008-07-01,23.809999465942383
+814239,BAC,2008-07-02,22.540000915527344
+814240,BAC,2008-07-03,22.399999618530277
+814241,BAC,2008-07-07,21.530000686645508
+814242,BAC,2008-07-08,23.540000915527344
+814243,BAC,2008-07-09,22.059999465942383
+814244,BAC,2008-07-10,22.36000061035156
+814245,BAC,2008-07-11,21.670000076293945
+814246,BAC,2008-07-14,20.149999618530277
+814247,BAC,2008-07-15,18.520000457763672
+814248,BAC,2008-07-16,22.670000076293945
+814249,BAC,2008-07-17,26.5
+814250,BAC,2008-07-18,27.489999771118164
+814251,BAC,2008-07-21,28.559999465942383
+814252,BAC,2008-07-22,32.349998474121094
+814253,BAC,2008-07-23,33.439998626708984
+814254,BAC,2008-07-24,30.63999938964844
+814255,BAC,2008-07-25,29.57999992370605
+814256,BAC,2008-07-28,28.059999465942383
+814257,BAC,2008-07-29,32.220001220703125
+814258,BAC,2008-07-30,33.61000061035156
+814259,BAC,2008-07-31,32.900001525878906
+814260,BAC,2008-08-01,33.33000183105469
+814261,BAC,2008-08-04,32.619998931884766
+814262,BAC,2008-08-05,33.58000183105469
+814263,BAC,2008-08-06,33.45000076293945
+814264,BAC,2008-08-07,31.520000457763672
+814265,BAC,2008-08-08,32.25
+814266,BAC,2008-08-11,33.380001068115234
+814267,BAC,2008-08-12,31.1299991607666
+814268,BAC,2008-08-13,28.86000061035156
+814269,BAC,2008-08-14,30.18000030517578
+814270,BAC,2008-08-15,30.700000762939453
+814271,BAC,2008-08-18,29.299999237060547
+814272,BAC,2008-08-19,28.07999992370605
+814273,BAC,2008-08-20,29.290000915527344
+814274,BAC,2008-08-21,29.040000915527344
+814275,BAC,2008-08-22,30.209999084472656
+814276,BAC,2008-08-25,28.959999084472656
+814277,BAC,2008-08-26,29.020000457763672
+814278,BAC,2008-08-27,29.649999618530277
+814279,BAC,2008-08-28,31.43000030517578
+814280,BAC,2008-08-29,31.13999938964844
+814281,BAC,2008-09-02,32.630001068115234
+814282,BAC,2008-09-03,32.959999084472656
+814283,BAC,2008-09-04,30.600000381469727
+814284,BAC,2008-09-05,32.22999954223633
+814285,BAC,2008-09-08,34.72999954223633
+814286,BAC,2008-09-09,32.52000045776367
+814287,BAC,2008-09-10,32.400001525878906
+814288,BAC,2008-09-11,33.060001373291016
+814289,BAC,2008-09-12,33.7400016784668
+814290,BAC,2008-09-15,26.549999237060547
+814291,BAC,2008-09-16,29.549999237060547
+814292,BAC,2008-09-17,27.200000762939453
+814293,BAC,2008-09-18,30.57999992370605
+814294,BAC,2008-09-19,37.47999954223633
+814295,BAC,2008-09-22,34.150001525878906
+814296,BAC,2008-09-23,33.29999923706055
+814297,BAC,2008-09-24,33.06999969482422
+814298,BAC,2008-09-25,34.369998931884766
+814299,BAC,2008-09-26,36.70000076293945
+814300,BAC,2008-09-29,30.25
+814301,BAC,2008-09-30,35.0
+814302,BAC,2008-10-01,38.130001068115234
+814303,BAC,2008-10-02,36.369998931884766
+814304,BAC,2008-10-03,34.47999954223633
+814305,BAC,2008-10-06,32.220001220703125
+814306,BAC,2008-10-07,23.770000457763672
+814307,BAC,2008-10-08,22.100000381469727
+814308,BAC,2008-10-09,19.6299991607666
+814309,BAC,2008-10-10,20.8700008392334
+814310,BAC,2008-10-13,22.790000915527344
+814311,BAC,2008-10-14,26.530000686645508
+814312,BAC,2008-10-15,23.81999969482422
+814313,BAC,2008-10-16,24.25
+814314,BAC,2008-10-17,23.239999771118164
+814315,BAC,2008-10-20,24.399999618530277
+814316,BAC,2008-10-21,23.96999931335449
+814317,BAC,2008-10-22,22.65999984741211
+814318,BAC,2008-10-23,23.0
+814319,BAC,2008-10-24,21.06999969482422
+814320,BAC,2008-10-27,20.530000686645508
+814321,BAC,2008-10-28,23.020000457763672
+814322,BAC,2008-10-29,22.31999969482422
+814323,BAC,2008-10-30,22.780000686645508
+814324,BAC,2008-10-31,24.170000076293945
+814325,BAC,2008-11-03,23.61000061035156
+814326,BAC,2008-11-04,24.530000686645508
+814327,BAC,2008-11-05,21.75
+814328,BAC,2008-11-06,20.1200008392334
+814329,BAC,2008-11-07,20.489999771118164
+814330,BAC,2008-11-10,19.479999542236328
+814331,BAC,2008-11-11,18.690000534057617
+814332,BAC,2008-11-12,17.0
+814333,BAC,2008-11-13,17.100000381469727
+814334,BAC,2008-11-14,16.420000076293945
+814335,BAC,2008-11-17,15.029999732971191
+814336,BAC,2008-11-18,15.1899995803833
+814337,BAC,2008-11-19,13.0600004196167
+814338,BAC,2008-11-20,11.25
+814339,BAC,2008-11-21,11.470000267028809
+814340,BAC,2008-11-24,14.59000015258789
+814341,BAC,2008-11-25,14.800000190734863
+814342,BAC,2008-11-26,15.43000030517578
+814343,BAC,2008-11-28,16.25
+814344,BAC,2008-12-01,12.850000381469728
+814345,BAC,2008-12-02,14.369999885559082
+814346,BAC,2008-12-03,15.050000190734863
+814347,BAC,2008-12-04,14.34000015258789
+814348,BAC,2008-12-05,15.239999771118164
+814349,BAC,2008-12-08,17.84000015258789
+814350,BAC,2008-12-09,16.950000762939453
+814351,BAC,2008-12-10,16.690000534057617
+814352,BAC,2008-12-11,14.90999984741211
+814353,BAC,2008-12-12,14.93000030517578
+814354,BAC,2008-12-15,14.109999656677246
+814355,BAC,2008-12-16,15.100000381469728
+814356,BAC,2008-12-17,14.619999885559082
+814357,BAC,2008-12-18,13.960000038146973
+814358,BAC,2008-12-19,13.800000190734863
+814359,BAC,2008-12-22,13.529999732971191
+814360,BAC,2008-12-23,12.75
+814361,BAC,2008-12-24,13.529999732971191
+814362,BAC,2008-12-26,13.359999656677246
+814363,BAC,2008-12-29,12.9399995803833
+814364,BAC,2008-12-30,13.239999771118164
+814365,BAC,2008-12-31,14.079999923706056
+814366,BAC,2009-01-02,14.329999923706056
+814367,BAC,2009-01-05,13.979999542236328
+814368,BAC,2009-01-06,14.279999732971191
+814369,BAC,2009-01-07,13.710000038146973
+814370,BAC,2009-01-08,13.539999961853027
+814371,BAC,2009-01-09,12.989999771118164
+814372,BAC,2009-01-12,11.43000030517578
+814373,BAC,2009-01-13,10.649999618530272
+814374,BAC,2009-01-14,10.199999809265137
+814375,BAC,2009-01-15,8.319999694824219
+814376,BAC,2009-01-16,7.179999828338623
+814377,BAC,2009-01-20,5.099999904632568
+814378,BAC,2009-01-21,6.679999828338623
+814379,BAC,2009-01-22,5.710000038146973
+814380,BAC,2009-01-23,6.239999771118164
+814381,BAC,2009-01-26,6.0
+814382,BAC,2009-01-27,6.5
+814383,BAC,2009-01-28,7.389999866485596
+814384,BAC,2009-01-29,6.78000020980835
+814385,BAC,2009-01-30,6.579999923706055
+814386,BAC,2009-02-02,6.0
+814387,BAC,2009-02-03,5.300000190734863
+814388,BAC,2009-02-04,4.699999809265137
+814389,BAC,2009-02-05,4.840000152587891
+814390,BAC,2009-02-06,6.130000114440918
+814391,BAC,2009-02-09,6.889999866485596
+814392,BAC,2009-02-10,5.559999942779541
+814393,BAC,2009-02-11,6.070000171661377
+814394,BAC,2009-02-12,5.869999885559082
+814395,BAC,2009-02-13,5.570000171661377
+814396,BAC,2009-02-17,4.900000095367432
+814397,BAC,2009-02-18,4.570000171661377
+814398,BAC,2009-02-19,3.930000066757202
+814399,BAC,2009-02-20,3.7899999618530273
+814400,BAC,2009-02-23,3.910000085830689
+814401,BAC,2009-02-24,4.730000019073486
+814402,BAC,2009-02-25,5.159999847412109
+814403,BAC,2009-02-26,5.320000171661377
+814404,BAC,2009-02-27,3.950000047683716
+814405,BAC,2009-03-02,3.630000114440918
+814406,BAC,2009-03-03,3.650000095367432
+814407,BAC,2009-03-04,3.5899999141693115
+814408,BAC,2009-03-05,3.1700000762939453
+814409,BAC,2009-03-06,3.140000104904175
+814410,BAC,2009-03-09,3.75
+814411,BAC,2009-03-10,4.789999961853027
+814412,BAC,2009-03-11,4.929999828338623
+814413,BAC,2009-03-12,5.849999904632568
+814414,BAC,2009-03-13,5.760000228881836
+814415,BAC,2009-03-16,6.179999828338623
+814416,BAC,2009-03-17,6.269999980926514
+814417,BAC,2009-03-18,7.670000076293945
+814418,BAC,2009-03-19,6.929999828338623
+814419,BAC,2009-03-20,6.190000057220459
+814420,BAC,2009-03-23,7.800000190734863
+814421,BAC,2009-03-24,7.21999979019165
+814422,BAC,2009-03-25,7.699999809265137
+814423,BAC,2009-03-26,7.579999923706055
+814424,BAC,2009-03-27,7.340000152587891
+814425,BAC,2009-03-30,6.03000020980835
+814426,BAC,2009-03-31,6.820000171661377
+814427,BAC,2009-04-01,7.050000190734863
+814428,BAC,2009-04-02,7.239999771118164
+814429,BAC,2009-04-03,7.599999904632568
+814430,BAC,2009-04-06,7.480000019073486
+814431,BAC,2009-04-07,7.360000133514404
+814432,BAC,2009-04-08,7.059999942779541
+814433,BAC,2009-04-09,9.550000190734863
+814434,BAC,2009-04-13,11.020000457763672
+814435,BAC,2009-04-14,10.09000015258789
+814436,BAC,2009-04-15,10.4399995803833
+814437,BAC,2009-04-16,10.34000015258789
+814438,BAC,2009-04-17,10.600000381469728
+814439,BAC,2009-04-20,8.020000457763672
+814440,BAC,2009-04-21,8.760000228881836
+814441,BAC,2009-04-22,8.260000228881836
+814442,BAC,2009-04-23,8.819999694824219
+814443,BAC,2009-04-24,9.100000381469728
+814444,BAC,2009-04-27,8.920000076293945
+814445,BAC,2009-04-28,8.149999618530273
+814446,BAC,2009-04-29,8.680000305175781
+814447,BAC,2009-04-30,8.930000305175781
+814448,BAC,2009-05-01,8.699999809265137
+814449,BAC,2009-05-04,10.380000114440918
+814450,BAC,2009-05-05,10.84000015258789
+814451,BAC,2009-05-06,12.6899995803833
+814452,BAC,2009-05-07,13.510000228881836
+814453,BAC,2009-05-08,14.170000076293944
+814454,BAC,2009-05-11,12.9399995803833
+814455,BAC,2009-05-12,12.260000228881836
+814456,BAC,2009-05-13,11.010000228881836
+814457,BAC,2009-05-14,11.3100004196167
+814458,BAC,2009-05-15,10.670000076293944
+814459,BAC,2009-05-18,11.729999542236328
+814460,BAC,2009-05-19,11.25
+814461,BAC,2009-05-20,11.489999771118164
+814462,BAC,2009-05-21,11.40999984741211
+814463,BAC,2009-05-22,11.06999969482422
+814464,BAC,2009-05-26,10.979999542236328
+814465,BAC,2009-05-27,10.90999984741211
+814466,BAC,2009-05-28,11.300000190734863
+814467,BAC,2009-05-29,11.270000457763672
+814468,BAC,2009-06-01,11.210000038146973
+814469,BAC,2009-06-02,11.40999984741211
+814470,BAC,2009-06-03,11.210000038146973
+814471,BAC,2009-06-04,11.869999885559082
+814472,BAC,2009-06-05,11.859999656677246
+814473,BAC,2009-06-08,12.0600004196167
+814474,BAC,2009-06-09,12.0600004196167
+814475,BAC,2009-06-10,11.979999542236328
+814476,BAC,2009-06-11,12.970000267028809
+814477,BAC,2009-06-12,13.720000267028809
+814478,BAC,2009-06-15,13.329999923706056
+814479,BAC,2009-06-16,12.729999542236328
+814480,BAC,2009-06-17,12.300000190734863
+814481,BAC,2009-06-18,12.899999618530272
+814482,BAC,2009-06-19,13.220000267028809
+814483,BAC,2009-06-22,11.9399995803833
+814484,BAC,2009-06-23,12.229999542236328
+814485,BAC,2009-06-24,12.350000381469728
+814486,BAC,2009-06-25,12.350000381469728
+814487,BAC,2009-06-26,12.75
+814488,BAC,2009-06-29,13.1899995803833
+814489,BAC,2009-06-30,13.199999809265137
+814490,BAC,2009-07-01,13.050000190734863
+814491,BAC,2009-07-02,12.640000343322754
+814492,BAC,2009-07-06,12.149999618530272
+814493,BAC,2009-07-07,12.149999618530272
+814494,BAC,2009-07-08,11.84000015258789
+814495,BAC,2009-07-09,11.970000267028809
+814496,BAC,2009-07-10,11.880000114440918
+814497,BAC,2009-07-13,12.989999771118164
+814498,BAC,2009-07-14,12.90999984741211
+814499,BAC,2009-07-15,13.420000076293944
+814500,BAC,2009-07-16,13.170000076293944
+814501,BAC,2009-07-17,12.890000343322754
+814502,BAC,2009-07-20,12.239999771118164
+814503,BAC,2009-07-21,12.1899995803833
+814504,BAC,2009-07-22,12.229999542236328
+814505,BAC,2009-07-23,12.6899995803833
+814506,BAC,2009-07-24,12.510000228881836
+814507,BAC,2009-07-27,13.09000015258789
+814508,BAC,2009-07-28,13.34000015258789
+814509,BAC,2009-07-29,13.520000457763672
+814510,BAC,2009-07-30,13.970000267028809
+814511,BAC,2009-07-31,14.789999961853027
+814512,BAC,2009-08-03,15.31999969482422
+814513,BAC,2009-08-04,15.640000343322754
+814514,BAC,2009-08-05,16.65999984741211
+814515,BAC,2009-08-06,16.700000762939453
+814516,BAC,2009-08-07,16.420000076293945
+814517,BAC,2009-08-10,16.68000030517578
+814518,BAC,2009-08-11,15.850000381469728
+814519,BAC,2009-08-12,15.93000030517578
+814520,BAC,2009-08-13,17.0
+814521,BAC,2009-08-14,17.389999389648438
+814522,BAC,2009-08-17,16.559999465942383
+814523,BAC,2009-08-18,16.899999618530273
+814524,BAC,2009-08-19,16.75
+814525,BAC,2009-08-20,17.139999389648438
+814526,BAC,2009-08-21,17.459999084472656
+814527,BAC,2009-08-24,17.350000381469727
+814528,BAC,2009-08-25,17.75
+814529,BAC,2009-08-26,17.790000915527344
+814530,BAC,2009-08-27,17.920000076293945
+814531,BAC,2009-08-28,17.979999542236328
+814532,BAC,2009-08-31,17.59000015258789
+814533,BAC,2009-09-01,16.459999084472656
+814534,BAC,2009-09-02,16.270000457763672
+814535,BAC,2009-09-03,16.84000015258789
+814536,BAC,2009-09-04,17.09000015258789
+814537,BAC,2009-09-08,17.020000457763672
+814538,BAC,2009-09-09,17.040000915527344
+814539,BAC,2009-09-10,17.219999313354492
+814540,BAC,2009-09-11,16.969999313354492
+814541,BAC,2009-09-14,16.989999771118164
+814542,BAC,2009-09-15,16.790000915527344
+814543,BAC,2009-09-16,17.25
+814544,BAC,2009-09-17,17.610000610351562
+814545,BAC,2009-09-18,17.6299991607666
+814546,BAC,2009-09-21,17.25
+814547,BAC,2009-09-22,17.610000610351562
+814548,BAC,2009-09-23,17.5
+814549,BAC,2009-09-24,16.979999542236328
+814550,BAC,2009-09-25,16.600000381469727
+814551,BAC,2009-09-28,17.219999313354492
+814552,BAC,2009-09-29,17.15999984741211
+814553,BAC,2009-09-30,16.920000076293945
+814554,BAC,2009-10-01,16.209999084472656
+814555,BAC,2009-10-02,16.34000015258789
+814556,BAC,2009-10-05,16.959999084472656
+814557,BAC,2009-10-06,17.0
+814558,BAC,2009-10-07,17.350000381469727
+814559,BAC,2009-10-08,17.329999923706055
+814560,BAC,2009-10-09,17.5
+814561,BAC,2009-10-12,18.030000686645508
+814562,BAC,2009-10-13,17.809999465942383
+814563,BAC,2009-10-14,18.59000015258789
+814564,BAC,2009-10-15,18.100000381469727
+814565,BAC,2009-10-16,17.260000228881836
+814566,BAC,2009-10-19,17.15999984741211
+814567,BAC,2009-10-20,17.010000228881836
+814568,BAC,2009-10-21,16.510000228881836
+814569,BAC,2009-10-22,16.520000457763672
+814570,BAC,2009-10-23,16.219999313354492
+814571,BAC,2009-10-26,15.399999618530272
+814572,BAC,2009-10-27,15.449999809265137
+814573,BAC,2009-10-28,15.010000228881836
+814574,BAC,2009-10-29,15.729999542236328
+814575,BAC,2009-10-30,14.579999923706056
+814576,BAC,2009-11-02,14.630000114440918
+814577,BAC,2009-11-03,14.800000190734863
+814578,BAC,2009-11-04,14.699999809265137
+814579,BAC,2009-11-05,15.130000114440918
+814580,BAC,2009-11-06,15.050000190734863
+814581,BAC,2009-11-09,15.770000457763672
+814582,BAC,2009-11-10,16.030000686645508
+814583,BAC,2009-11-11,16.43000030517578
+814584,BAC,2009-11-12,16.059999465942383
+814585,BAC,2009-11-13,15.979999542236328
+814586,BAC,2009-11-16,15.869999885559082
+814587,BAC,2009-11-17,15.770000457763672
+814588,BAC,2009-11-18,16.350000381469727
+814589,BAC,2009-11-19,16.079999923706055
+814590,BAC,2009-11-20,16.09000015258789
+814591,BAC,2009-11-23,16.290000915527344
+814592,BAC,2009-11-24,16.100000381469727
+814593,BAC,2009-11-25,15.949999809265137
+814594,BAC,2009-11-27,15.470000267028809
+814595,BAC,2009-11-30,15.850000381469728
+814596,BAC,2009-12-01,15.899999618530272
+814597,BAC,2009-12-02,15.649999618530272
+814598,BAC,2009-12-03,15.760000228881836
+814599,BAC,2009-12-04,16.280000686645508
+814600,BAC,2009-12-07,15.890000343322754
+814601,BAC,2009-12-08,15.40999984741211
+814602,BAC,2009-12-09,15.390000343322754
+814603,BAC,2009-12-10,15.210000038146973
+814604,BAC,2009-12-11,15.630000114440918
+814605,BAC,2009-12-14,15.630000114440918
+814606,BAC,2009-12-15,15.1899995803833
+814607,BAC,2009-12-16,15.279999732971191
+814608,BAC,2009-12-17,14.859999656677246
+814609,BAC,2009-12-18,15.029999732971191
+814610,BAC,2009-12-21,15.279999732971191
+814611,BAC,2009-12-22,15.329999923706056
+814612,BAC,2009-12-23,15.1899995803833
+814613,BAC,2009-12-24,15.25
+814614,BAC,2009-12-28,15.289999961853027
+814615,BAC,2009-12-29,15.119999885559082
+814616,BAC,2009-12-30,15.06999969482422
+814617,BAC,2009-12-31,15.0600004196167
+814618,BAC,2010-01-04,15.6899995803833
+814619,BAC,2010-01-05,16.200000762939453
+814620,BAC,2010-01-06,16.389999389648438
+814621,BAC,2010-01-07,16.93000030517578
+814622,BAC,2010-01-08,16.780000686645508
+814623,BAC,2010-01-11,16.93000030517578
+814624,BAC,2010-01-12,16.360000610351562
+814625,BAC,2010-01-13,16.6200008392334
+814626,BAC,2010-01-14,16.81999969482422
+814627,BAC,2010-01-15,16.260000228881836
+814628,BAC,2010-01-19,16.31999969482422
+814629,BAC,2010-01-20,16.489999771118164
+814630,BAC,2010-01-21,15.470000267028809
+814631,BAC,2010-01-22,14.899999618530272
+814632,BAC,2010-01-25,14.979999542236328
+814633,BAC,2010-01-26,14.770000457763672
+814634,BAC,2010-01-27,15.1899995803833
+814635,BAC,2010-01-28,15.369999885559082
+814636,BAC,2010-01-29,15.18000030517578
+814637,BAC,2010-02-01,15.420000076293944
+814638,BAC,2010-02-02,15.600000381469728
+814639,BAC,2010-02-03,15.529999732971191
+814640,BAC,2010-02-04,14.75
+814641,BAC,2010-02-05,15.0
+814642,BAC,2010-02-08,14.479999542236328
+814643,BAC,2010-02-09,14.470000267028809
+814644,BAC,2010-02-10,14.670000076293944
+814645,BAC,2010-02-11,14.630000114440918
+814646,BAC,2010-02-12,14.449999809265137
+814647,BAC,2010-02-16,15.15999984741211
+814648,BAC,2010-02-17,15.65999984741211
+814649,BAC,2010-02-18,15.880000114440918
+814650,BAC,2010-02-19,15.880000114440918
+814651,BAC,2010-02-22,16.209999084472656
+814652,BAC,2010-02-23,15.9399995803833
+814653,BAC,2010-02-24,16.329999923706055
+814654,BAC,2010-02-25,16.549999237060547
+814655,BAC,2010-02-26,16.65999984741211
+814656,BAC,2010-03-01,16.709999084472656
+814657,BAC,2010-03-02,16.459999084472656
+814658,BAC,2010-03-03,16.3700008392334
+814659,BAC,2010-03-04,16.399999618530273
+814660,BAC,2010-03-05,16.700000762939453
+814661,BAC,2010-03-08,16.739999771118164
+814662,BAC,2010-03-09,16.799999237060547
+814663,BAC,2010-03-10,17.110000610351562
+814664,BAC,2010-03-11,17.1200008392334
+814665,BAC,2010-03-12,16.850000381469727
+814666,BAC,2010-03-15,16.850000381469727
+814667,BAC,2010-03-16,17.030000686645508
+814668,BAC,2010-03-17,17.270000457763672
+814669,BAC,2010-03-18,17.079999923706055
+814670,BAC,2010-03-19,16.81999969482422
+814671,BAC,2010-03-22,16.959999084472656
+814672,BAC,2010-03-23,17.1299991607666
+814673,BAC,2010-03-24,17.56999969482422
+814674,BAC,2010-03-25,17.739999771118164
+814675,BAC,2010-03-26,17.899999618530273
+814676,BAC,2010-03-29,18.040000915527344
+814677,BAC,2010-03-30,17.760000228881836
+814678,BAC,2010-03-31,17.850000381469727
+814679,BAC,2010-04-01,18.040000915527344
+814680,BAC,2010-04-05,18.1299991607666
+814681,BAC,2010-04-06,18.489999771118164
+814682,BAC,2010-04-07,18.6200008392334
+814683,BAC,2010-04-08,18.649999618530277
+814684,BAC,2010-04-09,18.59000015258789
+814685,BAC,2010-04-12,18.65999984741211
+814686,BAC,2010-04-13,18.670000076293945
+814687,BAC,2010-04-14,19.399999618530277
+814688,BAC,2010-04-15,19.479999542236328
+814689,BAC,2010-04-16,18.40999984741211
+814690,BAC,2010-04-19,18.38999938964844
+814691,BAC,2010-04-20,18.61000061035156
+814692,BAC,2010-04-21,18.280000686645508
+814693,BAC,2010-04-22,18.540000915527344
+814694,BAC,2010-04-23,18.43000030517578
+814695,BAC,2010-04-26,18.049999237060547
+814696,BAC,2010-04-27,17.469999313354492
+814697,BAC,2010-04-28,17.780000686645508
+814698,BAC,2010-04-29,18.299999237060547
+814699,BAC,2010-04-30,17.829999923706055
+814700,BAC,2010-05-03,18.059999465942383
+814701,BAC,2010-05-04,17.559999465942383
+814702,BAC,2010-05-05,17.530000686645508
+814703,BAC,2010-05-06,16.280000686645508
+814704,BAC,2010-05-07,16.18000030517578
+814705,BAC,2010-05-10,17.299999237060547
+814706,BAC,2010-05-11,17.15999984741211
+814707,BAC,2010-05-12,17.06999969482422
+814708,BAC,2010-05-13,16.8700008392334
+814709,BAC,2010-05-14,16.34000015258789
+814710,BAC,2010-05-17,16.350000381469727
+814711,BAC,2010-05-18,15.949999809265137
+814712,BAC,2010-05-19,16.309999465942383
+814713,BAC,2010-05-20,15.300000190734863
+814714,BAC,2010-05-21,15.989999771118164
+814715,BAC,2010-05-24,15.399999618530272
+814716,BAC,2010-05-25,15.489999771118164
+814717,BAC,2010-05-26,15.470000267028809
+814718,BAC,2010-05-27,16.18000030517578
+814719,BAC,2010-05-28,15.739999771118164
+814720,BAC,2010-06-01,15.4399995803833
+814721,BAC,2010-06-02,15.890000343322754
+814722,BAC,2010-06-03,15.8100004196167
+814723,BAC,2010-06-04,15.350000381469728
+814724,BAC,2010-06-07,14.829999923706056
+814725,BAC,2010-06-08,15.329999923706056
+814726,BAC,2010-06-09,15.010000228881836
+814727,BAC,2010-06-10,15.460000038146973
+814728,BAC,2010-06-11,15.600000381469728
+814729,BAC,2010-06-14,15.40999984741211
+814730,BAC,2010-06-15,15.800000190734863
+814731,BAC,2010-06-16,15.869999885559082
+814732,BAC,2010-06-17,15.81999969482422
+814733,BAC,2010-06-18,15.81999969482422
+814734,BAC,2010-06-21,15.789999961853027
+814735,BAC,2010-06-22,15.579999923706056
+814736,BAC,2010-06-23,15.43000030517578
+814737,BAC,2010-06-24,15.020000457763672
+814738,BAC,2010-06-25,15.420000076293944
+814739,BAC,2010-06-28,15.239999771118164
+814740,BAC,2010-06-29,14.56999969482422
+814741,BAC,2010-06-30,14.369999885559082
+814742,BAC,2010-07-01,14.020000457763672
+814743,BAC,2010-07-02,13.84000015258789
+814744,BAC,2010-07-06,14.0600004196167
+814745,BAC,2010-07-07,14.710000038146973
+814746,BAC,2010-07-08,14.859999656677246
+814747,BAC,2010-07-09,15.109999656677246
+814748,BAC,2010-07-12,15.210000038146973
+814749,BAC,2010-07-13,15.670000076293944
+814750,BAC,2010-07-14,15.670000076293944
+814751,BAC,2010-07-15,15.390000343322754
+814752,BAC,2010-07-16,13.979999542236328
+814753,BAC,2010-07-19,13.609999656677246
+814754,BAC,2010-07-20,13.770000457763672
+814755,BAC,2010-07-21,13.359999656677246
+814756,BAC,2010-07-22,13.65999984741211
+814757,BAC,2010-07-23,13.739999771118164
+814758,BAC,2010-07-26,14.149999618530272
+814759,BAC,2010-07-27,14.1899995803833
+814760,BAC,2010-07-28,13.989999771118164
+814761,BAC,2010-07-29,14.029999732971191
+814762,BAC,2010-07-30,14.039999961853027
+814763,BAC,2010-08-02,14.4399995803833
+814764,BAC,2010-08-03,14.34000015258789
+814765,BAC,2010-08-04,14.1899995803833
+814766,BAC,2010-08-05,14.020000457763672
+814767,BAC,2010-08-06,13.960000038146973
+814768,BAC,2010-08-09,13.90999984741211
+814769,BAC,2010-08-10,13.630000114440918
+814770,BAC,2010-08-11,13.1899995803833
+814771,BAC,2010-08-12,13.0600004196167
+814772,BAC,2010-08-13,13.229999542236328
+814773,BAC,2010-08-16,13.1899995803833
+814774,BAC,2010-08-17,13.210000038146973
+814775,BAC,2010-08-18,13.31999969482422
+814776,BAC,2010-08-19,13.020000457763672
+814777,BAC,2010-08-20,12.869999885559082
+814778,BAC,2010-08-23,12.869999885559082
+814779,BAC,2010-08-24,12.640000343322754
+814780,BAC,2010-08-25,12.65999984741211
+814781,BAC,2010-08-26,12.470000267028809
+814782,BAC,2010-08-27,12.640000343322754
+814783,BAC,2010-08-30,12.31999969482422
+814784,BAC,2010-08-31,12.460000038146973
+814785,BAC,2010-09-01,13.210000038146973
+814786,BAC,2010-09-02,13.279999732971191
+814787,BAC,2010-09-03,13.5
+814788,BAC,2010-09-07,13.210000038146973
+814789,BAC,2010-09-08,13.369999885559082
+814790,BAC,2010-09-09,13.5
+814791,BAC,2010-09-10,13.550000190734863
+814792,BAC,2010-09-13,13.949999809265137
+814793,BAC,2010-09-14,13.68000030517578
+814794,BAC,2010-09-15,13.710000038146973
+814795,BAC,2010-09-16,13.550000190734863
+814796,BAC,2010-09-17,13.399999618530272
+814797,BAC,2010-09-20,13.739999771118164
+814798,BAC,2010-09-21,13.649999618530272
+814799,BAC,2010-09-22,13.420000076293944
+814800,BAC,2010-09-23,13.170000076293944
+814801,BAC,2010-09-24,13.600000381469728
+814802,BAC,2010-09-27,13.239999771118164
+814803,BAC,2010-09-28,13.270000457763672
+814804,BAC,2010-09-29,13.109999656677246
+814805,BAC,2010-09-30,13.100000381469728
+814806,BAC,2010-10-01,13.300000190734863
+814807,BAC,2010-10-04,13.149999618530272
+814808,BAC,2010-10-05,13.5600004196167
+814809,BAC,2010-10-06,13.390000343322754
+814810,BAC,2010-10-07,13.3100004196167
+814811,BAC,2010-10-08,13.18000030517578
+814812,BAC,2010-10-11,13.149999618530272
+814813,BAC,2010-10-12,13.520000457763672
+814814,BAC,2010-10-13,13.289999961853027
+814815,BAC,2010-10-14,12.600000381469728
+814816,BAC,2010-10-15,11.979999542236328
+814817,BAC,2010-10-18,12.34000015258789
+814818,BAC,2010-10-19,11.800000190734863
+814819,BAC,2010-10-20,11.75
+814820,BAC,2010-10-21,11.359999656677246
+814821,BAC,2010-10-22,11.4399995803833
+814822,BAC,2010-10-25,11.15999984741211
+814823,BAC,2010-10-26,11.300000190734863
+814824,BAC,2010-10-27,11.539999961853027
+814825,BAC,2010-10-28,11.529999732971191
+814826,BAC,2010-10-29,11.449999809265137
+814827,BAC,2010-11-01,11.5
+814828,BAC,2010-11-02,11.399999618530272
+814829,BAC,2010-11-03,11.520000457763672
+814830,BAC,2010-11-04,12.130000114440918
+814831,BAC,2010-11-05,12.359999656677246
+814832,BAC,2010-11-08,12.600000381469728
+814833,BAC,2010-11-09,12.270000457763672
+814834,BAC,2010-11-10,12.56999969482422
+814835,BAC,2010-11-11,12.369999885559082
+814836,BAC,2010-11-12,12.119999885559082
+814837,BAC,2010-11-15,12.100000381469728
+814838,BAC,2010-11-16,11.9399995803833
+814839,BAC,2010-11-17,11.619999885559082
+814840,BAC,2010-11-18,11.699999809265137
+814841,BAC,2010-11-19,11.65999984741211
+814842,BAC,2010-11-22,11.300000190734863
+814843,BAC,2010-11-23,11.09000015258789
+814844,BAC,2010-11-24,11.279999732971191
+814845,BAC,2010-11-26,11.119999885559082
+814846,BAC,2010-11-29,11.3100004196167
+814847,BAC,2010-11-30,10.949999809265137
+814848,BAC,2010-12-01,11.289999961853027
+814849,BAC,2010-12-02,11.68000030517578
+814850,BAC,2010-12-03,11.859999656677246
+814851,BAC,2010-12-06,11.640000343322754
+814852,BAC,2010-12-07,11.56999969482422
+814853,BAC,2010-12-08,12.0
+814854,BAC,2010-12-09,12.649999618530272
+814855,BAC,2010-12-10,12.800000190734863
+814856,BAC,2010-12-13,12.539999961853027
+814857,BAC,2010-12-14,12.399999618530272
+814858,BAC,2010-12-15,12.289999961853027
+814859,BAC,2010-12-16,12.520000457763672
+814860,BAC,2010-12-17,12.56999969482422
+814861,BAC,2010-12-20,12.619999885559082
+814862,BAC,2010-12-21,12.979999542236328
+814863,BAC,2010-12-22,13.380000114440918
+814864,BAC,2010-12-23,13.0600004196167
+814865,BAC,2010-12-27,13.270000457763672
+814866,BAC,2010-12-28,13.34000015258789
+814867,BAC,2010-12-29,13.3100004196167
+814868,BAC,2010-12-30,13.279999732971191
+814869,BAC,2010-12-31,13.34000015258789
+814870,BAC,2011-01-03,14.1899995803833
+814871,BAC,2011-01-04,14.239999771118164
+814872,BAC,2011-01-05,14.5
+814873,BAC,2011-01-06,14.4399995803833
+814874,BAC,2011-01-07,14.25
+814875,BAC,2011-01-10,14.399999618530272
+814876,BAC,2011-01-11,14.6899995803833
+814877,BAC,2011-01-12,14.989999771118164
+814878,BAC,2011-01-13,14.770000457763672
+814879,BAC,2011-01-14,15.25
+814880,BAC,2011-01-18,15.0
+814881,BAC,2011-01-19,14.369999885559082
+814882,BAC,2011-01-20,14.539999961853027
+814883,BAC,2011-01-21,14.25
+814884,BAC,2011-01-24,13.920000076293944
+814885,BAC,2011-01-25,13.630000114440918
+814886,BAC,2011-01-26,13.550000190734863
+814887,BAC,2011-01-27,13.670000076293944
+814888,BAC,2011-01-28,13.600000381469728
+814889,BAC,2011-01-31,13.729999542236328
+814890,BAC,2011-02-01,14.3100004196167
+814891,BAC,2011-02-02,14.239999771118164
+814892,BAC,2011-02-03,14.43000030517578
+814893,BAC,2011-02-04,14.289999961853027
+814894,BAC,2011-02-07,14.670000076293944
+814895,BAC,2011-02-08,14.609999656677246
+814896,BAC,2011-02-09,14.640000343322754
+814897,BAC,2011-02-10,14.489999771118164
+814898,BAC,2011-02-11,14.770000457763672
+814899,BAC,2011-02-14,14.890000343322754
+814900,BAC,2011-02-15,14.770000457763672
+814901,BAC,2011-02-16,14.84000015258789
+814902,BAC,2011-02-17,14.8100004196167
+814903,BAC,2011-02-18,14.75
+814904,BAC,2011-02-22,14.18000030517578
+814905,BAC,2011-02-23,14.170000076293944
+814906,BAC,2011-02-24,13.970000267028809
+814907,BAC,2011-02-25,14.199999809265137
+814908,BAC,2011-02-28,14.289999961853027
+814909,BAC,2011-03-01,13.93000030517578
+814910,BAC,2011-03-02,13.829999923706056
+814911,BAC,2011-03-03,14.270000457763672
+814912,BAC,2011-03-04,14.119999885559082
+814913,BAC,2011-03-07,14.029999732971191
+814914,BAC,2011-03-08,14.6899995803833
+814915,BAC,2011-03-09,14.59000015258789
+814916,BAC,2011-03-10,14.260000228881836
+814917,BAC,2011-03-11,14.380000114440918
+814918,BAC,2011-03-14,14.229999542236328
+814919,BAC,2011-03-15,13.960000038146973
+814920,BAC,2011-03-16,13.6899995803833
+814921,BAC,2011-03-17,13.979999542236328
+814922,BAC,2011-03-18,14.039999961853027
+814923,BAC,2011-03-21,14.050000190734863
+814924,BAC,2011-03-22,13.880000114440918
+814925,BAC,2011-03-23,13.649999618530272
+814926,BAC,2011-03-24,13.479999542236328
+814927,BAC,2011-03-25,13.34000015258789
+814928,BAC,2011-03-28,13.369999885559082
+814929,BAC,2011-03-29,13.350000381469728
+814930,BAC,2011-03-30,13.449999809265137
+814931,BAC,2011-03-31,13.329999923706056
+814932,BAC,2011-04-01,13.369999885559082
+814933,BAC,2011-04-04,13.4399995803833
+814934,BAC,2011-04-05,13.470000267028809
+814935,BAC,2011-04-06,13.720000267028809
+814936,BAC,2011-04-07,13.609999656677246
+814937,BAC,2011-04-08,13.479999542236328
+814938,BAC,2011-04-11,13.489999771118164
+814939,BAC,2011-04-12,13.470000267028809
+814940,BAC,2011-04-13,13.270000457763672
+814941,BAC,2011-04-14,13.130000114440918
+814942,BAC,2011-04-15,12.81999969482422
+814943,BAC,2011-04-18,12.420000076293944
+814944,BAC,2011-04-19,12.34000015258789
+814945,BAC,2011-04-20,12.270000457763672
+814946,BAC,2011-04-21,12.3100004196167
+814947,BAC,2011-04-25,12.4399995803833
+814948,BAC,2011-04-26,12.229999542236328
+814949,BAC,2011-04-27,12.329999923706056
+814950,BAC,2011-04-28,12.420000076293944
+814951,BAC,2011-04-29,12.279999732971191
+814952,BAC,2011-05-02,12.34000015258789
+814953,BAC,2011-05-03,12.600000381469728
+814954,BAC,2011-05-04,12.489999771118164
+814955,BAC,2011-05-05,12.300000190734863
+814956,BAC,2011-05-06,12.3100004196167
+814957,BAC,2011-05-09,12.18000030517578
+814958,BAC,2011-05-10,12.279999732971191
+814959,BAC,2011-05-11,12.25
+814960,BAC,2011-05-12,12.199999809265137
+814961,BAC,2011-05-13,11.93000030517578
+814962,BAC,2011-05-16,11.859999656677246
+814963,BAC,2011-05-17,11.899999618530272
+814964,BAC,2011-05-18,11.789999961853027
+814965,BAC,2011-05-19,11.6899995803833
+814966,BAC,2011-05-20,11.579999923706056
+814967,BAC,2011-05-23,11.420000076293944
+814968,BAC,2011-05-24,11.460000038146973
+814969,BAC,2011-05-25,11.380000114440918
+814970,BAC,2011-05-26,11.460000038146973
+814971,BAC,2011-05-27,11.6899995803833
+814972,BAC,2011-05-31,11.75
+814973,BAC,2011-06-01,11.239999771118164
+814974,BAC,2011-06-02,11.289999961853027
+814975,BAC,2011-06-03,11.279999732971191
+814976,BAC,2011-06-06,10.829999923706056
+814977,BAC,2011-06-07,10.649999618530272
+814978,BAC,2011-06-08,10.539999961853027
+814979,BAC,2011-06-09,10.649999618530272
+814980,BAC,2011-06-10,10.800000190734863
+814981,BAC,2011-06-13,10.970000267028809
+814982,BAC,2011-06-14,10.800000190734863
+814983,BAC,2011-06-15,10.5
+814984,BAC,2011-06-16,10.600000381469728
+814985,BAC,2011-06-17,10.68000030517578
+814986,BAC,2011-06-20,10.600000381469728
+814987,BAC,2011-06-21,10.829999923706056
+814988,BAC,2011-06-22,10.789999961853027
+814989,BAC,2011-06-23,10.710000038146973
+814990,BAC,2011-06-24,10.520000457763672
+814991,BAC,2011-06-27,10.850000381469728
+814992,BAC,2011-06-28,10.81999969482422
+814993,BAC,2011-06-29,11.140000343322754
+814994,BAC,2011-06-30,10.960000038146973
+814995,BAC,2011-07-01,11.09000015258789
+814996,BAC,2011-07-05,11.0
+814997,BAC,2011-07-06,10.739999771118164
+814998,BAC,2011-07-07,10.920000076293944
+814999,BAC,2011-07-08,10.699999809265137
+815000,BAC,2011-07-11,10.350000381469728
+815001,BAC,2011-07-12,10.210000038146973
+815002,BAC,2011-07-13,10.199999809265137
+815003,BAC,2011-07-14,10.06999969482422
+815004,BAC,2011-07-15,10.0
+815005,BAC,2011-07-18,9.720000267028809
+815006,BAC,2011-07-19,9.56999969482422
+815007,BAC,2011-07-20,9.850000381469728
+815008,BAC,2011-07-21,10.229999542236328
+815009,BAC,2011-07-22,10.130000114440918
+815010,BAC,2011-07-25,10.010000228881836
+815011,BAC,2011-07-26,10.0
+815012,BAC,2011-07-27,9.68000030517578
+815013,BAC,2011-07-28,9.789999961853027
+815014,BAC,2011-07-29,9.710000038146973
+815015,BAC,2011-08-01,9.8100004196167
+815016,BAC,2011-08-02,9.489999771118164
+815017,BAC,2011-08-03,9.539999961853027
+815018,BAC,2011-08-04,8.829999923706055
+815019,BAC,2011-08-05,8.170000076293945
+815020,BAC,2011-08-08,6.510000228881836
+815021,BAC,2011-08-09,7.599999904632568
+815022,BAC,2011-08-10,6.769999980926514
+815023,BAC,2011-08-11,7.25
+815024,BAC,2011-08-12,7.190000057220459
+815025,BAC,2011-08-15,7.760000228881836
+815026,BAC,2011-08-16,7.400000095367432
+815027,BAC,2011-08-17,7.460000038146973
+815028,BAC,2011-08-18,7.010000228881836
+815029,BAC,2011-08-19,6.96999979019165
+815030,BAC,2011-08-22,6.420000076293945
+815031,BAC,2011-08-23,6.300000190734863
+815032,BAC,2011-08-24,6.989999771118164
+815033,BAC,2011-08-25,7.650000095367432
+815034,BAC,2011-08-26,7.760000228881836
+815035,BAC,2011-08-29,8.390000343322754
+815036,BAC,2011-08-30,8.119999885559082
+815037,BAC,2011-08-31,8.170000076293945
+815038,BAC,2011-09-01,7.909999847412109
+815039,BAC,2011-09-02,7.25
+815040,BAC,2011-09-06,6.989999771118164
+815041,BAC,2011-09-07,7.480000019073486
+815042,BAC,2011-09-08,7.199999809265137
+815043,BAC,2011-09-09,6.980000019073486
+815044,BAC,2011-09-12,7.050000190734863
+815045,BAC,2011-09-13,7.0
+815046,BAC,2011-09-14,7.050000190734863
+815047,BAC,2011-09-15,7.329999923706055
+815048,BAC,2011-09-16,7.230000019073486
+815049,BAC,2011-09-19,6.989999771118164
+815050,BAC,2011-09-20,6.900000095367432
+815051,BAC,2011-09-21,6.380000114440918
+815052,BAC,2011-09-22,6.059999942779541
+815053,BAC,2011-09-23,6.309999942779541
+815054,BAC,2011-09-26,6.599999904632568
+815055,BAC,2011-09-27,6.480000019073486
+815056,BAC,2011-09-28,6.159999847412109
+815057,BAC,2011-09-29,6.349999904632568
+815058,BAC,2011-09-30,6.119999885559082
+815059,BAC,2011-10-03,5.53000020980835
+815060,BAC,2011-10-04,5.760000228881836
+815061,BAC,2011-10-05,5.769999980926514
+815062,BAC,2011-10-06,6.28000020980835
+815063,BAC,2011-10-07,5.900000095367432
+815064,BAC,2011-10-10,6.28000020980835
+815065,BAC,2011-10-11,6.369999885559082
+815066,BAC,2011-10-12,6.579999923706055
+815067,BAC,2011-10-13,6.21999979019165
+815068,BAC,2011-10-14,6.190000057220459
+815069,BAC,2011-10-17,6.03000020980835
+815070,BAC,2011-10-18,6.639999866485596
+815071,BAC,2011-10-19,6.400000095367432
+815072,BAC,2011-10-20,6.46999979019165
+815073,BAC,2011-10-21,6.460000038146973
+815074,BAC,2011-10-24,6.71999979019165
+815075,BAC,2011-10-25,6.460000038146973
+815076,BAC,2011-10-26,6.590000152587891
+815077,BAC,2011-10-27,7.21999979019165
+815078,BAC,2011-10-28,7.349999904632568
+815079,BAC,2011-10-31,6.829999923706055
+815080,BAC,2011-11-01,6.400000095367432
+815081,BAC,2011-11-02,6.71999979019165
+815082,BAC,2011-11-03,6.909999847412109
+815083,BAC,2011-11-04,6.489999771118164
+815084,BAC,2011-11-07,6.449999809265137
+815085,BAC,2011-11-08,6.53000020980835
+815086,BAC,2011-11-09,6.159999847412109
+815087,BAC,2011-11-10,6.03000020980835
+815088,BAC,2011-11-11,6.210000038146973
+815089,BAC,2011-11-14,6.050000190734863
+815090,BAC,2011-11-15,6.130000114440918
+815091,BAC,2011-11-16,5.900000095367432
+815092,BAC,2011-11-17,5.800000190734863
+815093,BAC,2011-11-18,5.78000020980835
+815094,BAC,2011-11-21,5.489999771118164
+815095,BAC,2011-11-22,5.369999885559082
+815096,BAC,2011-11-23,5.139999866485596
+815097,BAC,2011-11-25,5.170000076293945
+815098,BAC,2011-11-28,5.25
+815099,BAC,2011-11-29,5.079999923706055
+815100,BAC,2011-11-30,5.440000057220459
+815101,BAC,2011-12-01,5.53000020980835
+815102,BAC,2011-12-02,5.639999866485596
+815103,BAC,2011-12-05,5.789999961853027
+815104,BAC,2011-12-06,5.78000020980835
+815105,BAC,2011-12-07,5.889999866485596
+815106,BAC,2011-12-08,5.590000152587891
+815107,BAC,2011-12-09,5.71999979019165
+815108,BAC,2011-12-12,5.449999809265137
+815109,BAC,2011-12-13,5.320000171661377
+815110,BAC,2011-12-14,5.230000019073486
+815111,BAC,2011-12-15,5.260000228881836
+815112,BAC,2011-12-16,5.199999809265137
+815113,BAC,2011-12-19,4.989999771118164
+815114,BAC,2011-12-20,5.170000076293945
+815115,BAC,2011-12-21,5.230000019073486
+815116,BAC,2011-12-22,5.46999979019165
+815117,BAC,2011-12-23,5.599999904632568
+815118,BAC,2011-12-27,5.480000019073486
+815119,BAC,2011-12-28,5.289999961853027
+815120,BAC,2011-12-29,5.460000038146973
+815121,BAC,2011-12-30,5.559999942779541
+815122,BAC,2012-01-03,5.800000190734863
+815123,BAC,2012-01-04,5.809999942779541
+815124,BAC,2012-01-05,6.309999942779541
+815125,BAC,2012-01-06,6.179999828338623
+815126,BAC,2012-01-09,6.269999980926514
+815127,BAC,2012-01-10,6.630000114440918
+815128,BAC,2012-01-11,6.869999885559082
+815129,BAC,2012-01-12,6.789999961853027
+815130,BAC,2012-01-13,6.610000133514404
+815131,BAC,2012-01-17,6.480000019073486
+815132,BAC,2012-01-18,6.800000190734863
+815133,BAC,2012-01-19,6.960000038146973
+815134,BAC,2012-01-20,7.070000171661377
+815135,BAC,2012-01-23,7.25
+815136,BAC,2012-01-24,7.289999961853027
+815137,BAC,2012-01-25,7.349999904632568
+815138,BAC,2012-01-26,7.300000190734863
+815139,BAC,2012-01-27,7.289999961853027
+815140,BAC,2012-01-30,7.070000171661377
+815141,BAC,2012-01-31,7.130000114440918
+815142,BAC,2012-02-01,7.360000133514404
+815143,BAC,2012-02-02,7.449999809265137
+815144,BAC,2012-02-03,7.840000152587891
+815145,BAC,2012-02-06,7.96999979019165
+815146,BAC,2012-02-07,7.849999904632568
+815147,BAC,2012-02-08,8.130000114440918
+815148,BAC,2012-02-09,8.180000305175781
+815149,BAC,2012-02-10,8.069999694824219
+815150,BAC,2012-02-13,8.25
+815151,BAC,2012-02-14,7.980000019073486
+815152,BAC,2012-02-15,7.78000020980835
+815153,BAC,2012-02-16,8.09000015258789
+815154,BAC,2012-02-17,8.020000457763672
+815155,BAC,2012-02-21,8.109999656677246
+815156,BAC,2012-02-22,7.949999809265137
+815157,BAC,2012-02-23,8.020000457763672
+815158,BAC,2012-02-24,7.880000114440918
+815159,BAC,2012-02-27,8.039999961853027
+815160,BAC,2012-02-28,8.119999885559082
+815161,BAC,2012-02-29,7.96999979019165
+815162,BAC,2012-03-01,8.119999885559082
+815163,BAC,2012-03-02,8.130000114440918
+815164,BAC,2012-03-05,7.96999979019165
+815165,BAC,2012-03-06,7.710000038146973
+815166,BAC,2012-03-07,8.020000457763672
+815167,BAC,2012-03-08,8.0600004196167
+815168,BAC,2012-03-09,8.050000190734863
+815169,BAC,2012-03-12,7.989999771118164
+815170,BAC,2012-03-13,8.489999771118164
+815171,BAC,2012-03-14,8.84000015258789
+815172,BAC,2012-03-15,9.239999771118164
+815173,BAC,2012-03-16,9.800000190734863
+815174,BAC,2012-03-19,9.529999732971191
+815175,BAC,2012-03-20,9.8100004196167
+815176,BAC,2012-03-21,9.81999969482422
+815177,BAC,2012-03-22,9.600000381469728
+815178,BAC,2012-03-23,9.850000381469728
+815179,BAC,2012-03-26,9.93000030517578
+815180,BAC,2012-03-27,9.600000381469728
+815181,BAC,2012-03-28,9.75
+815182,BAC,2012-03-29,9.529999732971191
+815183,BAC,2012-03-30,9.56999969482422
+815184,BAC,2012-04-02,9.68000030517578
+815185,BAC,2012-04-03,9.489999771118164
+815186,BAC,2012-04-04,9.199999809265137
+815187,BAC,2012-04-05,9.229999542236328
+815188,BAC,2012-04-09,8.930000305175781
+815189,BAC,2012-04-10,8.539999961853027
+815190,BAC,2012-04-11,8.859999656677246
+815191,BAC,2012-04-12,9.170000076293944
+815192,BAC,2012-04-13,8.680000305175781
+815193,BAC,2012-04-16,8.789999961853027
+815194,BAC,2012-04-17,8.920000076293945
+815195,BAC,2012-04-18,8.920000076293945
+815196,BAC,2012-04-19,8.770000457763672
+815197,BAC,2012-04-20,8.359999656677246
+815198,BAC,2012-04-23,8.180000305175781
+815199,BAC,2012-04-24,8.210000038146973
+815200,BAC,2012-04-25,8.260000228881836
+815201,BAC,2012-04-26,8.270000457763672
+815202,BAC,2012-04-27,8.25
+815203,BAC,2012-04-30,8.109999656677246
+815204,BAC,2012-05-01,8.3100004196167
+815205,BAC,2012-05-02,8.15999984741211
+815206,BAC,2012-05-03,8.0
+815207,BAC,2012-05-04,7.739999771118164
+815208,BAC,2012-05-07,7.960000038146973
+815209,BAC,2012-05-08,7.789999961853027
+815210,BAC,2012-05-09,7.730000019073486
+815211,BAC,2012-05-10,7.699999809265137
+815212,BAC,2012-05-11,7.550000190734863
+815213,BAC,2012-05-14,7.349999904632568
+815214,BAC,2012-05-15,7.300000190734863
+815215,BAC,2012-05-16,7.110000133514404
+815216,BAC,2012-05-17,6.980000019073486
+815217,BAC,2012-05-18,7.019999980926514
+815218,BAC,2012-05-21,6.829999923706055
+815219,BAC,2012-05-22,6.980000019073486
+815220,BAC,2012-05-23,7.170000076293945
+815221,BAC,2012-05-24,7.139999866485596
+815222,BAC,2012-05-25,7.150000095367432
+815223,BAC,2012-05-29,7.440000057220459
+815224,BAC,2012-05-30,7.199999809265137
+815225,BAC,2012-05-31,7.349999904632568
+815226,BAC,2012-06-01,7.019999980926514
+815227,BAC,2012-06-04,6.900000095367432
+815228,BAC,2012-06-05,7.099999904632568
+815229,BAC,2012-06-06,7.639999866485596
+815230,BAC,2012-06-07,7.420000076293945
+815231,BAC,2012-06-08,7.559999942779541
+815232,BAC,2012-06-11,7.28000020980835
+815233,BAC,2012-06-12,7.489999771118164
+815234,BAC,2012-06-13,7.5
+815235,BAC,2012-06-14,7.659999847412109
+815236,BAC,2012-06-15,7.900000095367432
+815237,BAC,2012-06-18,7.760000228881836
+815238,BAC,2012-06-19,8.109999656677246
+815239,BAC,2012-06-20,8.140000343322754
+815240,BAC,2012-06-21,7.820000171661377
+815241,BAC,2012-06-22,7.940000057220459
+815242,BAC,2012-06-25,7.599999904632568
+815243,BAC,2012-06-26,7.619999885559082
+815244,BAC,2012-06-27,7.769999980926514
+815245,BAC,2012-06-28,7.739999771118164
+815246,BAC,2012-06-29,8.180000305175781
+815247,BAC,2012-07-02,8.050000190734863
+815248,BAC,2012-07-03,8.0600004196167
+815249,BAC,2012-07-05,7.820000171661377
+815250,BAC,2012-07-06,7.659999847412109
+815251,BAC,2012-07-09,7.559999942779541
+815252,BAC,2012-07-10,7.480000019073486
+815253,BAC,2012-07-11,7.630000114440918
+815254,BAC,2012-07-12,7.480000019073486
+815255,BAC,2012-07-13,7.820000171661377
+815256,BAC,2012-07-16,7.809999942779541
+815257,BAC,2012-07-17,7.920000076293945
+815258,BAC,2012-07-18,7.53000020980835
+815259,BAC,2012-07-19,7.260000228881836
+815260,BAC,2012-07-20,7.070000171661377
+815261,BAC,2012-07-23,7.090000152587891
+815262,BAC,2012-07-24,7.039999961853027
+815263,BAC,2012-07-25,7.070000171661377
+815264,BAC,2012-07-26,7.170000076293945
+815265,BAC,2012-07-27,7.309999942779541
+815266,BAC,2012-07-30,7.28000020980835
+815267,BAC,2012-07-31,7.340000152587891
+815268,BAC,2012-08-01,7.21999979019165
+815269,BAC,2012-08-02,7.179999828338623
+815270,BAC,2012-08-03,7.429999828338623
+815271,BAC,2012-08-06,7.639999866485596
+815272,BAC,2012-08-07,7.670000076293945
+815273,BAC,2012-08-08,7.670000076293945
+815274,BAC,2012-08-09,7.71999979019165
+815275,BAC,2012-08-10,7.739999771118164
+815276,BAC,2012-08-13,7.71999979019165
+815277,BAC,2012-08-14,7.78000020980835
+815278,BAC,2012-08-15,7.869999885559082
+815279,BAC,2012-08-16,7.929999828338623
+815280,BAC,2012-08-17,8.0
+815281,BAC,2012-08-20,8.149999618530273
+815282,BAC,2012-08-21,8.1899995803833
+815283,BAC,2012-08-22,8.220000267028809
+815284,BAC,2012-08-23,8.149999618530273
+815285,BAC,2012-08-24,8.15999984741211
+815286,BAC,2012-08-27,8.069999694824219
+815287,BAC,2012-08-28,7.960000038146973
+815288,BAC,2012-08-29,8.0
+815289,BAC,2012-08-30,7.909999847412109
+815290,BAC,2012-08-31,7.989999771118164
+815291,BAC,2012-09-04,8.0
+815292,BAC,2012-09-05,7.949999809265137
+815293,BAC,2012-09-06,8.350000381469727
+815294,BAC,2012-09-07,8.800000190734863
+815295,BAC,2012-09-10,8.579999923706055
+815296,BAC,2012-09-11,9.029999732971191
+815297,BAC,2012-09-12,8.970000267028809
+815298,BAC,2012-09-13,9.399999618530272
+815299,BAC,2012-09-14,9.550000190734863
+815300,BAC,2012-09-17,9.300000190734863
+815301,BAC,2012-09-18,9.229999542236328
+815302,BAC,2012-09-19,9.289999961853027
+815303,BAC,2012-09-20,9.1899995803833
+815304,BAC,2012-09-21,9.109999656677246
+815305,BAC,2012-09-24,9.100000381469728
+815306,BAC,2012-09-25,8.930000305175781
+815307,BAC,2012-09-26,8.819999694824219
+815308,BAC,2012-09-27,8.970000267028809
+815309,BAC,2012-09-28,8.829999923706055
+815310,BAC,2012-10-01,8.960000038146973
+815311,BAC,2012-10-02,8.930000305175781
+815312,BAC,2012-10-03,9.109999656677246
+815313,BAC,2012-10-04,9.40999984741211
+815314,BAC,2012-10-05,9.31999969482422
+815315,BAC,2012-10-08,9.279999732971191
+815316,BAC,2012-10-09,9.210000038146973
+815317,BAC,2012-10-10,9.210000038146973
+815318,BAC,2012-10-11,9.34000015258789
+815319,BAC,2012-10-12,9.119999885559082
+815320,BAC,2012-10-15,9.4399995803833
+815321,BAC,2012-10-16,9.460000038146973
+815322,BAC,2012-10-17,9.4399995803833
+815323,BAC,2012-10-18,9.470000267028809
+815324,BAC,2012-10-19,9.4399995803833
+815325,BAC,2012-10-22,9.550000190734863
+815326,BAC,2012-10-23,9.359999656677246
+815327,BAC,2012-10-24,9.3100004196167
+815328,BAC,2012-10-25,9.239999771118164
+815329,BAC,2012-10-26,9.119999885559082
+815330,BAC,2012-10-31,9.31999969482422
+815331,BAC,2012-11-01,9.739999771118164
+815332,BAC,2012-11-02,9.850000381469728
+815333,BAC,2012-11-05,9.75
+815334,BAC,2012-11-06,9.9399995803833
+815335,BAC,2012-11-07,9.229999542236328
+815336,BAC,2012-11-08,9.390000343322754
+815337,BAC,2012-11-09,9.43000030517578
+815338,BAC,2012-11-12,9.390000343322754
+815339,BAC,2012-11-13,9.329999923706056
+815340,BAC,2012-11-14,8.989999771118164
+815341,BAC,2012-11-15,9.09000015258789
+815342,BAC,2012-11-16,9.119999885559082
+815343,BAC,2012-11-19,9.489999771118164
+815344,BAC,2012-11-20,9.630000114440918
+815345,BAC,2012-11-21,9.770000457763672
+815346,BAC,2012-11-23,9.899999618530272
+815347,BAC,2012-11-26,9.84000015258789
+815348,BAC,2012-11-27,9.65999984741211
+815349,BAC,2012-11-28,9.760000228881836
+815350,BAC,2012-11-29,9.829999923706056
+815351,BAC,2012-11-30,9.859999656677246
+815352,BAC,2012-12-03,9.800000190734863
+815353,BAC,2012-12-04,9.90999984741211
+815354,BAC,2012-12-05,10.460000038146973
+815355,BAC,2012-12-06,10.460000038146973
+815356,BAC,2012-12-07,10.640000343322754
+815357,BAC,2012-12-10,10.56999969482422
+815358,BAC,2012-12-11,10.510000228881836
+815359,BAC,2012-12-12,10.609999656677246
+815360,BAC,2012-12-13,10.539999961853027
+815361,BAC,2012-12-14,10.579999923706056
+815362,BAC,2012-12-17,11.0
+815363,BAC,2012-12-18,11.359999656677246
+815364,BAC,2012-12-19,11.1899995803833
+815365,BAC,2012-12-20,11.520000457763672
+815366,BAC,2012-12-21,11.289999961853027
+815367,BAC,2012-12-24,11.25
+815368,BAC,2012-12-26,11.539999961853027
+815369,BAC,2012-12-27,11.470000267028809
+815370,BAC,2012-12-28,11.359999656677246
+815371,BAC,2012-12-31,11.609999656677246
+815372,BAC,2013-01-02,12.029999732971191
+815373,BAC,2013-01-03,11.960000038146973
+815374,BAC,2013-01-04,12.109999656677246
+815375,BAC,2013-01-07,12.09000015258789
+815376,BAC,2013-01-08,11.979999542236328
+815377,BAC,2013-01-09,11.43000030517578
+815378,BAC,2013-01-10,11.779999732971191
+815379,BAC,2013-01-11,11.630000114440918
+815380,BAC,2013-01-14,11.470000267028809
+815381,BAC,2013-01-15,11.550000190734863
+815382,BAC,2013-01-16,11.779999732971191
+815383,BAC,2013-01-17,11.279999732971191
+815384,BAC,2013-01-18,11.140000343322754
+815385,BAC,2013-01-22,11.350000381469728
+815386,BAC,2013-01-23,11.420000076293944
+815387,BAC,2013-01-24,11.529999732971191
+815388,BAC,2013-01-25,11.619999885559082
+815389,BAC,2013-01-28,11.479999542236328
+815390,BAC,2013-01-29,11.489999771118164
+815391,BAC,2013-01-30,11.380000114440918
+815392,BAC,2013-01-31,11.31999969482422
+815393,BAC,2013-02-01,11.710000038146973
+815394,BAC,2013-02-04,11.479999542236328
+815395,BAC,2013-02-05,11.880000114440918
+815396,BAC,2013-02-06,11.93000030517578
+815397,BAC,2013-02-07,11.84000015258789
+815398,BAC,2013-02-08,11.760000228881836
+815399,BAC,2013-02-11,11.859999656677246
+815400,BAC,2013-02-12,12.25
+815401,BAC,2013-02-13,12.170000076293944
+815402,BAC,2013-02-14,12.130000114440918
+815403,BAC,2013-02-15,12.029999732971191
+815404,BAC,2013-02-19,12.1899995803833
+815405,BAC,2013-02-20,11.800000190734863
+815406,BAC,2013-02-21,11.420000076293944
+815407,BAC,2013-02-22,11.4399995803833
+815408,BAC,2013-02-25,11.029999732971191
+815409,BAC,2013-02-26,11.130000114440918
+815410,BAC,2013-02-27,11.300000190734863
+815411,BAC,2013-02-28,11.229999542236328
+815412,BAC,2013-03-01,11.34000015258789
+815413,BAC,2013-03-04,11.40999984741211
+815414,BAC,2013-03-05,11.550000190734863
+815415,BAC,2013-03-06,11.920000076293944
+815416,BAC,2013-03-07,12.260000228881836
+815417,BAC,2013-03-08,12.06999969482422
+815418,BAC,2013-03-11,12.149999618530272
+815419,BAC,2013-03-12,12.010000228881836
+815420,BAC,2013-03-13,12.0600004196167
+815421,BAC,2013-03-14,12.109999656677246
+815422,BAC,2013-03-15,12.56999969482422
+815423,BAC,2013-03-18,12.5600004196167
+815424,BAC,2013-03-19,12.710000038146973
+815425,BAC,2013-03-20,12.779999732971191
+815426,BAC,2013-03-21,12.56999969482422
+815427,BAC,2013-03-22,12.5600004196167
+815428,BAC,2013-03-25,12.399999618530272
+815429,BAC,2013-03-26,12.279999732971191
+815430,BAC,2013-03-27,12.229999542236328
+815431,BAC,2013-03-28,12.18000030517578
+815432,BAC,2013-04-01,12.149999618530272
+815433,BAC,2013-04-02,12.149999618530272
+815434,BAC,2013-04-03,11.8100004196167
+815435,BAC,2013-04-04,11.9399995803833
+815436,BAC,2013-04-05,11.970000267028809
+815437,BAC,2013-04-08,12.210000038146973
+815438,BAC,2013-04-09,12.25
+815439,BAC,2013-04-10,12.31999969482422
+815440,BAC,2013-04-11,12.270000457763672
+815441,BAC,2013-04-12,12.170000076293944
+815442,BAC,2013-04-15,11.979999542236328
+815443,BAC,2013-04-16,12.279999732971191
+815444,BAC,2013-04-17,11.699999809265137
+815445,BAC,2013-04-18,11.4399995803833
+815446,BAC,2013-04-19,11.65999984741211
+815447,BAC,2013-04-22,11.720000267028809
+815448,BAC,2013-04-23,12.06999969482422
+815449,BAC,2013-04-24,12.3100004196167
+815450,BAC,2013-04-25,12.4399995803833
+815451,BAC,2013-04-26,12.420000076293944
+815452,BAC,2013-04-29,12.380000114440918
+815453,BAC,2013-04-30,12.3100004196167
+815454,BAC,2013-05-01,12.140000343322754
+815455,BAC,2013-05-02,12.1899995803833
+815456,BAC,2013-05-03,12.239999771118164
+815457,BAC,2013-05-06,12.880000114440918
+815458,BAC,2013-05-07,12.899999618530272
+815459,BAC,2013-05-08,13.020000457763672
+815460,BAC,2013-05-09,12.90999984741211
+815461,BAC,2013-05-10,13.020000457763672
+815462,BAC,2013-05-13,12.979999542236328
+815463,BAC,2013-05-14,13.34000015258789
+815464,BAC,2013-05-15,13.4399995803833
+815465,BAC,2013-05-16,13.359999656677246
+815466,BAC,2013-05-17,13.43000030517578
+815467,BAC,2013-05-20,13.510000228881836
+815468,BAC,2013-05-21,13.4399995803833
+815469,BAC,2013-05-22,13.3100004196167
+815470,BAC,2013-05-23,13.210000038146973
+815471,BAC,2013-05-24,13.239999771118164
+815472,BAC,2013-05-28,13.350000381469728
+815473,BAC,2013-05-29,13.479999542236328
+815474,BAC,2013-05-30,13.829999923706056
+815475,BAC,2013-05-31,13.65999984741211
+815476,BAC,2013-06-03,13.550000190734863
+815477,BAC,2013-06-04,13.359999656677246
+815478,BAC,2013-06-05,13.09000015258789
+815479,BAC,2013-06-06,13.199999809265137
+815480,BAC,2013-06-07,13.380000114440918
+815481,BAC,2013-06-10,13.300000190734863
+815482,BAC,2013-06-11,13.119999885559082
+815483,BAC,2013-06-12,13.0600004196167
+815484,BAC,2013-06-13,13.210000038146973
+815485,BAC,2013-06-14,13.06999969482422
+815486,BAC,2013-06-17,13.210000038146973
+815487,BAC,2013-06-18,13.270000457763672
+815488,BAC,2013-06-19,13.1899995803833
+815489,BAC,2013-06-20,12.890000343322754
+815490,BAC,2013-06-21,12.6899995803833
+815491,BAC,2013-06-24,12.300000190734863
+815492,BAC,2013-06-25,12.670000076293944
+815493,BAC,2013-06-26,12.760000228881836
+815494,BAC,2013-06-27,13.010000228881836
+815495,BAC,2013-06-28,12.859999656677246
+815496,BAC,2013-07-01,12.93000030517578
+815497,BAC,2013-07-02,12.899999618530272
+815498,BAC,2013-07-03,12.829999923706056
+815499,BAC,2013-07-05,13.0600004196167
+815500,BAC,2013-07-08,13.279999732971191
+815501,BAC,2013-07-09,13.529999732971191
+815502,BAC,2013-07-10,13.369999885559082
+815503,BAC,2013-07-11,13.510000228881836
+815504,BAC,2013-07-12,13.779999732971191
+815505,BAC,2013-07-15,13.880000114440918
+815506,BAC,2013-07-16,13.920000076293944
+815507,BAC,2013-07-17,14.3100004196167
+815508,BAC,2013-07-18,14.760000228881836
+815509,BAC,2013-07-19,14.75
+815510,BAC,2013-07-22,14.920000076293944
+815511,BAC,2013-07-23,14.9399995803833
+815512,BAC,2013-07-24,14.710000038146973
+815513,BAC,2013-07-25,14.829999923706056
+815514,BAC,2013-07-26,14.729999542236328
+815515,BAC,2013-07-29,14.520000457763672
+815516,BAC,2013-07-30,14.520000457763672
+815517,BAC,2013-07-31,14.600000381469728
+815518,BAC,2013-08-01,14.949999809265137
+815519,BAC,2013-08-02,14.84000015258789
+815520,BAC,2013-08-05,14.800000190734863
+815521,BAC,2013-08-06,14.640000343322754
+815522,BAC,2013-08-07,14.529999732971191
+815523,BAC,2013-08-08,14.609999656677246
+815524,BAC,2013-08-09,14.449999809265137
+815525,BAC,2013-08-12,14.40999984741211
+815526,BAC,2013-08-13,14.510000228881836
+815527,BAC,2013-08-14,14.600000381469728
+815528,BAC,2013-08-15,14.31999969482422
+815529,BAC,2013-08-16,14.420000076293944
+815530,BAC,2013-08-19,14.149999618530272
+815531,BAC,2013-08-20,14.289999961853027
+815532,BAC,2013-08-21,14.34000015258789
+815533,BAC,2013-08-22,14.56999969482422
+815534,BAC,2013-08-23,14.56999969482422
+815535,BAC,2013-08-26,14.489999771118164
+815536,BAC,2013-08-27,14.109999656677246
+815537,BAC,2013-08-28,14.119999885559082
+815538,BAC,2013-08-29,14.170000076293944
+815539,BAC,2013-08-30,14.119999885559082
+815540,BAC,2013-09-03,14.25
+815541,BAC,2013-09-04,14.31999969482422
+815542,BAC,2013-09-05,14.369999885559082
+815543,BAC,2013-09-06,14.359999656677246
+815544,BAC,2013-09-09,14.479999542236328
+815545,BAC,2013-09-10,14.609999656677246
+815546,BAC,2013-09-11,14.649999618530272
+815547,BAC,2013-09-12,14.479999542236328
+815548,BAC,2013-09-13,14.489999771118164
+815549,BAC,2013-09-16,14.529999732971191
+815550,BAC,2013-09-17,14.550000190734863
+815551,BAC,2013-09-18,14.710000038146973
+815552,BAC,2013-09-19,14.609999656677246
+815553,BAC,2013-09-20,14.4399995803833
+815554,BAC,2013-09-23,14.140000343322754
+815555,BAC,2013-09-24,14.09000015258789
+815556,BAC,2013-09-25,14.140000343322754
+815557,BAC,2013-09-26,14.079999923706056
+815558,BAC,2013-09-27,13.899999618530272
+815559,BAC,2013-09-30,13.800000190734863
+815560,BAC,2013-10-01,13.899999618530272
+815561,BAC,2013-10-02,14.0600004196167
+815562,BAC,2013-10-03,14.0
+815563,BAC,2013-10-04,14.050000190734863
+815564,BAC,2013-10-07,13.8100004196167
+815565,BAC,2013-10-08,13.6899995803833
+815566,BAC,2013-10-09,13.84000015258789
+815567,BAC,2013-10-10,14.229999542236328
+815568,BAC,2013-10-11,14.1899995803833
+815569,BAC,2013-10-14,14.350000381469728
+815570,BAC,2013-10-15,14.239999771118164
+815571,BAC,2013-10-16,14.5600004196167
+815572,BAC,2013-10-17,14.65999984741211
+815573,BAC,2013-10-18,14.630000114440918
+815574,BAC,2013-10-21,14.520000457763672
+815575,BAC,2013-10-22,14.520000457763672
+815576,BAC,2013-10-23,14.210000038146973
+815577,BAC,2013-10-24,14.170000076293944
+815578,BAC,2013-10-25,14.260000228881836
+815579,BAC,2013-10-28,14.229999542236328
+815580,BAC,2013-10-29,14.149999618530272
+815581,BAC,2013-10-30,14.170000076293944
+815582,BAC,2013-10-31,13.970000267028809
+815583,BAC,2013-11-01,14.020000457763672
+815584,BAC,2013-11-04,14.039999961853027
+815585,BAC,2013-11-05,13.93000030517578
+815586,BAC,2013-11-06,13.960000038146973
+815587,BAC,2013-11-07,13.800000190734863
+815588,BAC,2013-11-08,14.31999969482422
+815589,BAC,2013-11-11,14.399999618530272
+815590,BAC,2013-11-12,14.31999969482422
+815591,BAC,2013-11-13,14.640000343322754
+815592,BAC,2013-11-14,14.800000190734863
+815593,BAC,2013-11-15,14.920000076293944
+815594,BAC,2013-11-18,14.920000076293944
+815595,BAC,2013-11-19,15.199999809265137
+815596,BAC,2013-11-20,15.140000343322754
+815597,BAC,2013-11-21,15.59000015258789
+815598,BAC,2013-11-22,15.640000343322754
+815599,BAC,2013-11-25,15.8100004196167
+815600,BAC,2013-11-26,15.880000114440918
+815601,BAC,2013-11-27,15.829999923706056
+815602,BAC,2013-11-29,15.81999969482422
+815603,BAC,2013-12-02,15.729999542236328
+815604,BAC,2013-12-03,15.539999961853027
+815605,BAC,2013-12-04,15.630000114440918
+815606,BAC,2013-12-05,15.43000030517578
+815607,BAC,2013-12-06,15.5600004196167
+815608,BAC,2013-12-09,15.579999923706056
+815609,BAC,2013-12-10,15.5600004196167
+815610,BAC,2013-12-11,15.25
+815611,BAC,2013-12-12,15.25
+815612,BAC,2013-12-13,15.18000030517578
+815613,BAC,2013-12-16,15.239999771118164
+815614,BAC,2013-12-17,15.18000030517578
+815615,BAC,2013-12-18,15.6899995803833
+815616,BAC,2013-12-19,15.75
+815617,BAC,2013-12-20,15.600000381469728
+815618,BAC,2013-12-23,15.6899995803833
+815619,BAC,2013-12-24,15.699999809265137
+815620,BAC,2013-12-26,15.649999618530272
+815621,BAC,2013-12-27,15.670000076293944
+815622,BAC,2013-12-30,15.539999961853027
+815623,BAC,2013-12-31,15.56999969482422
+815624,BAC,2014-01-02,16.100000381469727
+815625,BAC,2014-01-03,16.40999984741211
+815626,BAC,2014-01-06,16.65999984741211
+815627,BAC,2014-01-07,16.5
+815628,BAC,2014-01-08,16.579999923706055
+815629,BAC,2014-01-09,16.829999923706055
+815630,BAC,2014-01-10,16.770000457763672
+815631,BAC,2014-01-13,16.43000030517578
+815632,BAC,2014-01-14,16.770000457763672
+815633,BAC,2014-01-15,17.149999618530273
+815634,BAC,2014-01-16,17.079999923706055
+815635,BAC,2014-01-17,17.010000228881836
+815636,BAC,2014-01-21,17.010000228881836
+815637,BAC,2014-01-22,17.149999618530273
+815638,BAC,2014-01-23,16.860000610351562
+815639,BAC,2014-01-24,16.450000762939453
+815640,BAC,2014-01-27,16.309999465942383
+815641,BAC,2014-01-28,16.729999542236328
+815642,BAC,2014-01-29,16.68000030517578
+815643,BAC,2014-01-30,16.93000030517578
+815644,BAC,2014-01-31,16.75
+815645,BAC,2014-02-03,16.350000381469727
+815646,BAC,2014-02-04,16.350000381469727
+815647,BAC,2014-02-05,16.399999618530273
+815648,BAC,2014-02-06,16.690000534057617
+815649,BAC,2014-02-07,16.81999969482422
+815650,BAC,2014-02-10,16.719999313354492
+815651,BAC,2014-02-11,16.8799991607666
+815652,BAC,2014-02-12,16.75
+815653,BAC,2014-02-13,16.75
+815654,BAC,2014-02-14,16.700000762939453
+815655,BAC,2014-02-18,16.469999313354492
+815656,BAC,2014-02-19,16.200000762939453
+815657,BAC,2014-02-20,16.299999237060547
+815658,BAC,2014-02-21,16.290000915527344
+815659,BAC,2014-02-24,16.530000686645508
+815660,BAC,2014-02-25,16.34000015258789
+815661,BAC,2014-02-26,16.329999923706055
+815662,BAC,2014-02-27,16.489999771118164
+815663,BAC,2014-02-28,16.530000686645508
+815664,BAC,2014-03-03,16.299999237060547
+815665,BAC,2014-03-04,16.729999542236328
+815666,BAC,2014-03-05,17.25
+815667,BAC,2014-03-06,17.350000381469727
+815668,BAC,2014-03-07,17.329999923706055
+815669,BAC,2014-03-10,17.469999313354492
+815670,BAC,2014-03-11,17.270000457763672
+815671,BAC,2014-03-12,17.280000686645508
+815672,BAC,2014-03-13,17.15999984741211
+815673,BAC,2014-03-14,16.799999237060547
+815674,BAC,2014-03-17,17.110000610351562
+815675,BAC,2014-03-18,17.190000534057617
+815676,BAC,2014-03-19,17.440000534057617
+815677,BAC,2014-03-20,17.920000076293945
+815678,BAC,2014-03-21,17.559999465942383
+815679,BAC,2014-03-24,17.3700008392334
+815680,BAC,2014-03-25,17.209999084472656
+815681,BAC,2014-03-26,17.18000030517578
+815682,BAC,2014-03-27,17.010000228881836
+815683,BAC,2014-03-28,16.979999542236328
+815684,BAC,2014-03-31,17.200000762939453
+815685,BAC,2014-04-01,17.34000015258789
+815686,BAC,2014-04-02,17.229999542236328
+815687,BAC,2014-04-03,17.149999618530273
+815688,BAC,2014-04-04,16.719999313354492
+815689,BAC,2014-04-07,16.3799991607666
+815690,BAC,2014-04-08,16.440000534057617
+815691,BAC,2014-04-09,16.6200008392334
+815692,BAC,2014-04-10,16.1200008392334
+815693,BAC,2014-04-11,15.770000457763672
+815694,BAC,2014-04-14,16.0
+815695,BAC,2014-04-15,16.389999389648438
+815696,BAC,2014-04-16,16.1299991607666
+815697,BAC,2014-04-17,16.149999618530273
+815698,BAC,2014-04-21,16.09000015258789
+815699,BAC,2014-04-22,16.290000915527344
+815700,BAC,2014-04-23,16.3700008392334
+815701,BAC,2014-04-24,16.34000015258789
+815702,BAC,2014-04-25,15.949999809265137
+815703,BAC,2014-04-28,14.949999809265137
+815704,BAC,2014-04-29,15.239999771118164
+815705,BAC,2014-04-30,15.140000343322754
+815706,BAC,2014-05-01,15.09000015258789
+815707,BAC,2014-05-02,15.25
+815708,BAC,2014-05-05,15.079999923706056
+815709,BAC,2014-05-06,14.729999542236328
+815710,BAC,2014-05-07,14.800000190734863
+815711,BAC,2014-05-08,14.93000030517578
+815712,BAC,2014-05-09,14.739999771118164
+815713,BAC,2014-05-12,15.06999969482422
+815714,BAC,2014-05-13,15.029999732971191
+815715,BAC,2014-05-14,14.84000015258789
+815716,BAC,2014-05-15,14.550000190734863
+815717,BAC,2014-05-16,14.510000228881836
+815718,BAC,2014-05-19,14.670000076293944
+815719,BAC,2014-05-20,14.529999732971191
+815720,BAC,2014-05-21,14.609999656677246
+815721,BAC,2014-05-22,14.710000038146973
+815722,BAC,2014-05-23,14.720000267028809
+815723,BAC,2014-05-27,15.220000267028809
+815724,BAC,2014-05-28,15.140000343322754
+815725,BAC,2014-05-29,15.149999618530272
+815726,BAC,2014-05-30,15.140000343322754
+815727,BAC,2014-06-02,15.260000228881836
+815728,BAC,2014-06-03,15.210000038146973
+815729,BAC,2014-06-04,15.210000038146973
+815730,BAC,2014-06-05,15.43000030517578
+815731,BAC,2014-06-06,15.59000015258789
+815732,BAC,2014-06-09,15.84000015258789
+815733,BAC,2014-06-10,15.920000076293944
+815734,BAC,2014-06-11,15.59000015258789
+815735,BAC,2014-06-12,15.420000076293944
+815736,BAC,2014-06-13,15.4399995803833
+815737,BAC,2014-06-16,15.279999732971191
+815738,BAC,2014-06-17,15.59000015258789
+815739,BAC,2014-06-18,15.649999618530272
+815740,BAC,2014-06-19,15.550000190734863
+815741,BAC,2014-06-20,15.449999809265137
+815742,BAC,2014-06-23,15.640000343322754
+815743,BAC,2014-06-24,15.489999771118164
+815744,BAC,2014-06-25,15.470000267028809
+815745,BAC,2014-06-26,15.40999984741211
+815746,BAC,2014-06-27,15.329999923706056
+815747,BAC,2014-06-30,15.369999885559082
+815748,BAC,2014-07-01,15.600000381469728
+815749,BAC,2014-07-02,15.850000381469728
+815750,BAC,2014-07-03,16.030000686645508
+815751,BAC,2014-07-07,15.9399995803833
+815752,BAC,2014-07-08,15.579999923706056
+815753,BAC,2014-07-09,15.600000381469728
+815754,BAC,2014-07-10,15.4399995803833
+815755,BAC,2014-07-11,15.380000114440918
+815756,BAC,2014-07-14,15.56999969482422
+815757,BAC,2014-07-15,15.8100004196167
+815758,BAC,2014-07-16,15.510000228881836
+815759,BAC,2014-07-17,15.199999809265137
+815760,BAC,2014-07-18,15.489999771118164
+815761,BAC,2014-07-21,15.520000457763672
+815762,BAC,2014-07-22,15.520000457763672
+815763,BAC,2014-07-23,15.520000457763672
+815764,BAC,2014-07-24,15.619999885559082
+815765,BAC,2014-07-25,15.59000015258789
+815766,BAC,2014-07-28,15.5
+815767,BAC,2014-07-29,15.34000015258789
+815768,BAC,2014-07-30,15.579999923706056
+815769,BAC,2014-07-31,15.25
+815770,BAC,2014-08-01,14.979999542236328
+815771,BAC,2014-08-04,15.050000190734863
+815772,BAC,2014-08-05,15.0
+815773,BAC,2014-08-06,15.199999809265137
+815774,BAC,2014-08-07,15.119999885559082
+815775,BAC,2014-08-08,15.199999809265137
+815776,BAC,2014-08-11,15.220000267028809
+815777,BAC,2014-08-12,15.210000038146973
+815778,BAC,2014-08-13,15.25
+815779,BAC,2014-08-14,15.31999969482422
+815780,BAC,2014-08-15,15.220000267028809
+815781,BAC,2014-08-18,15.449999809265137
+815782,BAC,2014-08-19,15.449999809265137
+815783,BAC,2014-08-20,15.520000457763672
+815784,BAC,2014-08-21,16.15999984741211
+815785,BAC,2014-08-22,16.1299991607666
+815786,BAC,2014-08-25,16.290000915527344
+815787,BAC,2014-08-26,16.329999923706055
+815788,BAC,2014-08-27,16.200000762939453
+815789,BAC,2014-08-28,16.010000228881836
+815790,BAC,2014-08-29,16.09000015258789
+815791,BAC,2014-09-02,16.270000457763672
+815792,BAC,2014-09-03,16.100000381469727
+815793,BAC,2014-09-04,16.110000610351562
+815794,BAC,2014-09-05,16.020000457763672
+815795,BAC,2014-09-08,16.350000381469727
+815796,BAC,2014-09-09,16.139999389648438
+815797,BAC,2014-09-10,16.360000610351562
+815798,BAC,2014-09-11,16.56999969482422
+815799,BAC,2014-09-12,16.790000915527344
+815800,BAC,2014-09-15,16.739999771118164
+815801,BAC,2014-09-16,16.709999084472656
+815802,BAC,2014-09-17,16.770000457763672
+815803,BAC,2014-09-18,17.040000915527344
+815804,BAC,2014-09-19,16.950000762939453
+815805,BAC,2014-09-22,17.030000686645508
+815806,BAC,2014-09-23,17.049999237060547
+815807,BAC,2014-09-24,17.18000030517578
+815808,BAC,2014-09-25,16.850000381469727
+815809,BAC,2014-09-26,17.030000686645508
+815810,BAC,2014-09-29,17.010000228881836
+815811,BAC,2014-09-30,17.049999237060547
+815812,BAC,2014-10-01,16.81999969482422
+815813,BAC,2014-10-02,16.8799991607666
+815814,BAC,2014-10-03,17.290000915527344
+815815,BAC,2014-10-06,17.290000915527344
+815816,BAC,2014-10-07,16.8799991607666
+815817,BAC,2014-10-08,17.1200008392334
+815818,BAC,2014-10-09,16.59000015258789
+815819,BAC,2014-10-10,16.479999542236328
+815820,BAC,2014-10-13,16.399999618530273
+815821,BAC,2014-10-14,16.520000457763672
+815822,BAC,2014-10-15,15.760000228881836
+815823,BAC,2014-10-16,16.079999923706055
+815824,BAC,2014-10-17,16.209999084472656
+815825,BAC,2014-10-20,16.260000228881836
+815826,BAC,2014-10-21,16.600000381469727
+815827,BAC,2014-10-22,16.399999618530273
+815828,BAC,2014-10-23,16.600000381469727
+815829,BAC,2014-10-24,16.719999313354492
+815830,BAC,2014-10-27,16.59000015258789
+815831,BAC,2014-10-28,16.799999237060547
+815832,BAC,2014-10-29,16.989999771118164
+815833,BAC,2014-10-30,17.030000686645508
+815834,BAC,2014-10-31,17.15999984741211
+815835,BAC,2014-11-03,17.270000457763672
+815836,BAC,2014-11-04,17.209999084472656
+815837,BAC,2014-11-05,17.34000015258789
+815838,BAC,2014-11-06,17.360000610351562
+815839,BAC,2014-11-07,17.360000610351562
+815840,BAC,2014-11-10,17.3700008392334
+815841,BAC,2014-11-11,17.31999969482422
+815842,BAC,2014-11-12,17.290000915527344
+815843,BAC,2014-11-13,17.219999313354492
+815844,BAC,2014-11-14,17.139999389648438
+815845,BAC,2014-11-17,17.09000015258789
+815846,BAC,2014-11-18,17.139999389648438
+815847,BAC,2014-11-19,17.059999465942383
+815848,BAC,2014-11-20,17.0
+815849,BAC,2014-11-21,17.1200008392334
+815850,BAC,2014-11-24,17.18000030517578
+815851,BAC,2014-11-25,17.100000381469727
+815852,BAC,2014-11-26,17.110000610351562
+815853,BAC,2014-11-28,17.040000915527344
+815854,BAC,2014-12-01,16.790000915527344
+815855,BAC,2014-12-02,17.149999618530273
+815856,BAC,2014-12-03,17.290000915527344
+815857,BAC,2014-12-04,17.209999084472656
+815858,BAC,2014-12-05,17.68000030517578
+815859,BAC,2014-12-08,17.65999984741211
+815860,BAC,2014-12-09,17.559999465942383
+815861,BAC,2014-12-10,17.3799991607666
+815862,BAC,2014-12-11,17.469999313354492
+815863,BAC,2014-12-12,17.1299991607666
+815864,BAC,2014-12-15,16.850000381469727
+815865,BAC,2014-12-16,16.719999313354492
+815866,BAC,2014-12-17,17.260000228881836
+815867,BAC,2014-12-18,17.530000686645508
+815868,BAC,2014-12-19,17.6200008392334
+815869,BAC,2014-12-22,17.709999084472656
+815870,BAC,2014-12-23,17.93000030517578
+815871,BAC,2014-12-24,17.979999542236328
+815872,BAC,2014-12-26,17.979999542236328
+815873,BAC,2014-12-29,18.11000061035156
+815874,BAC,2014-12-30,18.1299991607666
+815875,BAC,2014-12-31,17.889999389648438
+815876,BAC,2015-01-02,17.899999618530273
+815877,BAC,2015-01-05,17.3799991607666
+815878,BAC,2015-01-06,16.860000610351562
+815879,BAC,2015-01-07,16.940000534057617
+815880,BAC,2015-01-08,17.290000915527344
+815881,BAC,2015-01-09,16.979999542236328
+815882,BAC,2015-01-12,16.68000030517578
+815883,BAC,2015-01-13,16.450000762939453
+815884,BAC,2015-01-14,16.040000915527344
+815885,BAC,2015-01-15,15.199999809265137
+815886,BAC,2015-01-16,15.380000114440918
+815887,BAC,2015-01-20,15.260000228881836
+815888,BAC,2015-01-21,15.40999984741211
+815889,BAC,2015-01-22,16.09000015258789
+815890,BAC,2015-01-23,15.729999542236328
+815891,BAC,2015-01-26,15.850000381469728
+815892,BAC,2015-01-27,15.630000114440918
+815893,BAC,2015-01-28,15.199999809265137
+815894,BAC,2015-01-29,15.43000030517578
+815895,BAC,2015-01-30,15.149999618530272
+815896,BAC,2015-02-02,15.460000038146973
+815897,BAC,2015-02-03,15.890000343322754
+815898,BAC,2015-02-04,15.789999961853027
+815899,BAC,2015-02-05,15.970000267028809
+815900,BAC,2015-02-06,16.489999771118164
+815901,BAC,2015-02-09,16.350000381469727
+815902,BAC,2015-02-10,16.420000076293945
+815903,BAC,2015-02-11,16.360000610351562
+815904,BAC,2015-02-12,16.670000076293945
+815905,BAC,2015-02-13,16.610000610351562
+815906,BAC,2015-02-17,16.6299991607666
+815907,BAC,2015-02-18,16.299999237060547
+815908,BAC,2015-02-19,16.209999084472656
+815909,BAC,2015-02-20,16.3799991607666
+815910,BAC,2015-02-23,16.200000762939453
+815911,BAC,2015-02-24,16.3799991607666
+815912,BAC,2015-02-25,16.489999771118164
+815913,BAC,2015-02-26,16.040000915527344
+815914,BAC,2015-02-27,15.8100004196167
+815915,BAC,2015-03-02,16.010000228881836
+815916,BAC,2015-03-03,16.040000915527344
+815917,BAC,2015-03-04,15.84000015258789
+815918,BAC,2015-03-05,16.0
+815919,BAC,2015-03-06,16.219999313354492
+815920,BAC,2015-03-09,16.170000076293945
+815921,BAC,2015-03-10,15.789999961853027
+815922,BAC,2015-03-11,16.110000610351562
+815923,BAC,2015-03-12,16.09000015258789
+815924,BAC,2015-03-13,16.09000015258789
+815925,BAC,2015-03-16,16.1299991607666
+815926,BAC,2015-03-17,16.09000015258789
+815927,BAC,2015-03-18,15.979999542236328
+815928,BAC,2015-03-19,15.609999656677246
+815929,BAC,2015-03-20,15.84000015258789
+815930,BAC,2015-03-23,15.720000267028809
+815931,BAC,2015-03-24,15.609999656677246
+815932,BAC,2015-03-25,15.40999984741211
+815933,BAC,2015-03-26,15.420000076293944
+815934,BAC,2015-03-27,15.3100004196167
+815935,BAC,2015-03-30,15.520000457763672
+815936,BAC,2015-03-31,15.390000343322754
+815937,BAC,2015-04-01,15.40999984741211
+815938,BAC,2015-04-02,15.539999961853027
+815939,BAC,2015-04-06,15.510000228881836
+815940,BAC,2015-04-07,15.460000038146973
+815941,BAC,2015-04-08,15.609999656677246
+815942,BAC,2015-04-09,15.710000038146973
+815943,BAC,2015-04-10,15.720000267028809
+815944,BAC,2015-04-13,15.800000190734863
+815945,BAC,2015-04-14,15.81999969482422
+815946,BAC,2015-04-15,15.640000343322754
+815947,BAC,2015-04-16,15.789999961853027
+815948,BAC,2015-04-17,15.5600004196167
+815949,BAC,2015-04-20,15.56999969482422
+815950,BAC,2015-04-21,15.5
+815951,BAC,2015-04-22,15.739999771118164
+815952,BAC,2015-04-23,15.6899995803833
+815953,BAC,2015-04-24,15.640000343322754
+815954,BAC,2015-04-27,15.5600004196167
+815955,BAC,2015-04-28,15.649999618530272
+815956,BAC,2015-04-29,15.979999542236328
+815957,BAC,2015-04-30,15.93000030517578
+815958,BAC,2015-05-01,16.110000610351562
+815959,BAC,2015-05-04,16.440000534057617
+815960,BAC,2015-05-05,16.350000381469727
+815961,BAC,2015-05-06,16.290000915527344
+815962,BAC,2015-05-07,16.239999771118164
+815963,BAC,2015-05-08,16.450000762939453
+815964,BAC,2015-05-11,16.489999771118164
+815965,BAC,2015-05-12,16.43000030517578
+815966,BAC,2015-05-13,16.469999313354492
+815967,BAC,2015-05-14,16.520000457763672
+815968,BAC,2015-05-15,16.350000381469727
+815969,BAC,2015-05-18,16.510000228881836
+815970,BAC,2015-05-19,16.770000457763672
+815971,BAC,2015-05-20,16.739999771118164
+815972,BAC,2015-05-21,16.729999542236328
+815973,BAC,2015-05-22,16.75
+815974,BAC,2015-05-26,16.5
+815975,BAC,2015-05-27,16.739999771118164
+815976,BAC,2015-05-28,16.670000076293945
+815977,BAC,2015-05-29,16.5
+815978,BAC,2015-06-01,16.549999237060547
+815979,BAC,2015-06-02,16.719999313354492
+815980,BAC,2015-06-03,16.93000030517578
+815981,BAC,2015-06-04,16.780000686645508
+815982,BAC,2015-06-05,17.190000534057617
+815983,BAC,2015-06-08,17.079999923706055
+815984,BAC,2015-06-09,17.309999465942383
+815985,BAC,2015-06-10,17.59000015258789
+815986,BAC,2015-06-11,17.489999771118164
+815987,BAC,2015-06-12,17.489999771118164
+815988,BAC,2015-06-15,17.469999313354492
+815989,BAC,2015-06-16,17.549999237060547
+815990,BAC,2015-06-17,17.3700008392334
+815991,BAC,2015-06-18,17.3799991607666
+815992,BAC,2015-06-19,17.170000076293945
+815993,BAC,2015-06-22,17.469999313354492
+815994,BAC,2015-06-23,17.670000076293945
+815995,BAC,2015-06-24,17.489999771118164
+815996,BAC,2015-06-25,17.3700008392334
+815997,BAC,2015-06-26,17.40999984741211
+815998,BAC,2015-06-29,16.889999389648438
+815999,BAC,2015-06-30,17.020000457763672
+816000,BAC,2015-07-01,17.219999313354492
+816001,BAC,2015-07-02,17.030000686645508
+816002,BAC,2015-07-06,16.940000534057617
+816003,BAC,2015-07-07,16.690000534057617
+816004,BAC,2015-07-08,16.25
+816005,BAC,2015-07-09,16.479999542236328
+816006,BAC,2015-07-10,16.700000762939453
+816007,BAC,2015-07-13,17.020000457763672
+816008,BAC,2015-07-14,17.1299991607666
+816009,BAC,2015-07-15,17.68000030517578
+816010,BAC,2015-07-16,17.950000762939453
+816011,BAC,2015-07-17,18.100000381469727
+816012,BAC,2015-07-20,18.1200008392334
+816013,BAC,2015-07-21,18.07999992370605
+816014,BAC,2015-07-22,18.450000762939453
+816015,BAC,2015-07-23,18.18000030517578
+816016,BAC,2015-07-24,17.899999618530273
+816017,BAC,2015-07-27,17.670000076293945
+816018,BAC,2015-07-28,17.8799991607666
+816019,BAC,2015-07-29,18.15999984741211
+816020,BAC,2015-07-30,18.1299991607666
+816021,BAC,2015-07-31,17.8799991607666
+816022,BAC,2015-08-03,17.770000457763672
+816023,BAC,2015-08-04,17.799999237060547
+816024,BAC,2015-08-05,17.8700008392334
+816025,BAC,2015-08-06,17.809999465942383
+816026,BAC,2015-08-07,17.75
+816027,BAC,2015-08-10,18.040000915527344
+816028,BAC,2015-08-11,17.790000915527344
+816029,BAC,2015-08-12,17.520000457763672
+816030,BAC,2015-08-13,17.6200008392334
+816031,BAC,2015-08-14,17.700000762939453
+816032,BAC,2015-08-17,17.770000457763672
+816033,BAC,2015-08-18,17.690000534057617
+816034,BAC,2015-08-19,17.459999084472656
+816035,BAC,2015-08-20,16.719999313354492
+816036,BAC,2015-08-21,16.100000381469727
+816037,BAC,2015-08-24,15.289999961853027
+816038,BAC,2015-08-25,15.260000228881836
+816039,BAC,2015-08-26,16.059999465942383
+816040,BAC,2015-08-27,16.440000534057617
+816041,BAC,2015-08-28,16.360000610351562
+816042,BAC,2015-08-31,16.34000015258789
+816043,BAC,2015-09-01,15.579999923706056
+816044,BAC,2015-09-02,15.850000381469728
+816045,BAC,2015-09-03,15.9399995803833
+816046,BAC,2015-09-04,15.649999618530272
+816047,BAC,2015-09-08,16.15999984741211
+816048,BAC,2015-09-09,15.899999618530272
+816049,BAC,2015-09-10,16.040000915527344
+816050,BAC,2015-09-11,16.040000915527344
+816051,BAC,2015-09-14,15.960000038146973
+816052,BAC,2015-09-15,16.309999465942383
+816053,BAC,2015-09-16,16.329999923706055
+816054,BAC,2015-09-17,15.859999656677246
+816055,BAC,2015-09-18,15.5600004196167
+816056,BAC,2015-09-21,15.699999809265137
+816057,BAC,2015-09-22,15.56999969482422
+816058,BAC,2015-09-23,15.720000267028809
+816059,BAC,2015-09-24,15.550000190734863
+816060,BAC,2015-09-25,15.890000343322754
+816061,BAC,2015-09-28,15.470000267028809
+816062,BAC,2015-09-29,15.350000381469728
+816063,BAC,2015-09-30,15.579999923706056
+816064,BAC,2015-10-01,15.550000190734863
+816065,BAC,2015-10-02,15.380000114440918
+816066,BAC,2015-10-05,15.6899995803833
+816067,BAC,2015-10-06,15.6899995803833
+816068,BAC,2015-10-07,15.75
+816069,BAC,2015-10-08,15.75
+816070,BAC,2015-10-09,15.579999923706056
+816071,BAC,2015-10-12,15.520000457763672
+816072,BAC,2015-10-13,15.520000457763672
+816073,BAC,2015-10-14,15.640000343322754
+816074,BAC,2015-10-15,16.190000534057617
+816075,BAC,2015-10-16,16.1200008392334
+816076,BAC,2015-10-19,16.139999389648438
+816077,BAC,2015-10-20,16.200000762939453
+816078,BAC,2015-10-21,15.899999618530272
+816079,BAC,2015-10-22,16.15999984741211
+816080,BAC,2015-10-23,16.520000457763672
+816081,BAC,2015-10-26,16.510000228881836
+816082,BAC,2015-10-27,16.399999618530273
+816083,BAC,2015-10-28,17.280000686645508
+816084,BAC,2015-10-29,17.09000015258789
+816085,BAC,2015-10-30,16.780000686645508
+816086,BAC,2015-11-02,17.059999465942383
+816087,BAC,2015-11-03,17.18000030517578
+816088,BAC,2015-11-04,17.010000228881836
+816089,BAC,2015-11-05,17.309999465942383
+816090,BAC,2015-11-06,17.950000762939453
+816091,BAC,2015-11-09,17.68000030517578
+816092,BAC,2015-11-10,17.850000381469727
+816093,BAC,2015-11-11,17.75
+816094,BAC,2015-11-12,17.3700008392334
+816095,BAC,2015-11-13,17.200000762939453
+816096,BAC,2015-11-16,17.43000030517578
+816097,BAC,2015-11-17,17.420000076293945
+816098,BAC,2015-11-18,17.84000015258789
+816099,BAC,2015-11-19,17.690000534057617
+816100,BAC,2015-11-20,17.649999618530273
+816101,BAC,2015-11-23,17.469999313354492
+816102,BAC,2015-11-24,17.469999313354492
+816103,BAC,2015-11-25,17.440000534057617
+816104,BAC,2015-11-27,17.479999542236328
+816105,BAC,2015-11-30,17.43000030517578
+816106,BAC,2015-12-01,17.809999465942383
+816107,BAC,2015-12-02,17.6200008392334
+816108,BAC,2015-12-03,17.299999237060547
+816109,BAC,2015-12-04,17.799999237060547
+816110,BAC,2015-12-07,17.540000915527344
+816111,BAC,2015-12-08,17.190000534057617
+816112,BAC,2015-12-09,17.100000381469727
+816113,BAC,2015-12-10,17.200000762939453
+816114,BAC,2015-12-11,16.729999542236328
+816115,BAC,2015-12-14,16.799999237060547
+816116,BAC,2015-12-15,17.420000076293945
+816117,BAC,2015-12-16,17.75
+816118,BAC,2015-12-17,17.299999237060547
+816119,BAC,2015-12-18,16.760000228881836
+816120,BAC,2015-12-21,16.969999313354492
+816121,BAC,2015-12-22,17.079999923706055
+816122,BAC,2015-12-23,17.34000015258789
+816123,BAC,2015-12-24,17.270000457763672
+816124,BAC,2015-12-28,17.1299991607666
+816125,BAC,2015-12-29,17.280000686645508
+816126,BAC,2015-12-30,17.049999237060547
+816127,BAC,2015-12-31,16.829999923706055
+816128,BAC,2016-01-04,16.43000030517578
+816129,BAC,2016-01-05,16.43000030517578
+816130,BAC,2016-01-06,16.079999923706055
+816131,BAC,2016-01-07,15.5
+816132,BAC,2016-01-08,15.199999809265137
+816133,BAC,2016-01-11,15.3100004196167
+816134,BAC,2016-01-12,15.3100004196167
+816135,BAC,2016-01-13,14.899999618530272
+816136,BAC,2016-01-14,14.989999771118164
+816137,BAC,2016-01-15,14.460000038146973
+816138,BAC,2016-01-19,14.239999771118164
+816139,BAC,2016-01-20,13.6899995803833
+816140,BAC,2016-01-21,13.359999656677246
+816141,BAC,2016-01-22,13.5600004196167
+816142,BAC,2016-01-25,12.960000038146973
+816143,BAC,2016-01-26,13.3100004196167
+816144,BAC,2016-01-27,13.359999656677246
+816145,BAC,2016-01-28,13.529999732971191
+816146,BAC,2016-01-29,14.140000343322754
+816147,BAC,2016-02-01,13.960000038146973
+816148,BAC,2016-02-02,13.229999542236328
+816149,BAC,2016-02-03,13.029999732971191
+816150,BAC,2016-02-04,13.25
+816151,BAC,2016-02-05,12.949999809265137
+816152,BAC,2016-02-08,12.270000457763672
+816153,BAC,2016-02-09,12.199999809265137
+816154,BAC,2016-02-10,11.979999542236328
+816155,BAC,2016-02-11,11.15999984741211
+816156,BAC,2016-02-12,11.949999809265137
+816157,BAC,2016-02-16,12.25
+816158,BAC,2016-02-17,12.5600004196167
+816159,BAC,2016-02-18,12.239999771118164
+816160,BAC,2016-02-19,12.130000114440918
+816161,BAC,2016-02-22,12.539999961853027
+816162,BAC,2016-02-23,12.15999984741211
+816163,BAC,2016-02-24,12.130000114440918
+816164,BAC,2016-02-25,12.31999969482422
+816165,BAC,2016-02-26,12.699999809265137
+816166,BAC,2016-02-29,12.520000457763672
+816167,BAC,2016-03-01,13.1899995803833
+816168,BAC,2016-03-02,13.40999984741211
+816169,BAC,2016-03-03,13.5
+816170,BAC,2016-03-04,13.539999961853027
+816171,BAC,2016-03-07,13.529999732971191
+816172,BAC,2016-03-08,13.0600004196167
+816173,BAC,2016-03-09,13.140000343322754
+816174,BAC,2016-03-10,13.270000457763672
+816175,BAC,2016-03-11,13.789999961853027
+816176,BAC,2016-03-14,13.640000343322754
+816177,BAC,2016-03-15,13.56999969482422
+816178,BAC,2016-03-16,13.3100004196167
+816179,BAC,2016-03-17,13.399999618530272
+816180,BAC,2016-03-18,13.789999961853027
+816181,BAC,2016-03-21,13.84000015258789
+816182,BAC,2016-03-22,13.760000228881836
+816183,BAC,2016-03-23,13.619999885559082
+816184,BAC,2016-03-24,13.68000030517578
+816185,BAC,2016-03-28,13.619999885559082
+816186,BAC,2016-03-29,13.420000076293944
+816187,BAC,2016-03-30,13.479999542236328
+816188,BAC,2016-03-31,13.520000457763672
+816189,BAC,2016-04-01,13.5600004196167
+816190,BAC,2016-04-04,13.510000228881836
+816191,BAC,2016-04-05,13.1899995803833
+816192,BAC,2016-04-06,13.270000457763672
+816193,BAC,2016-04-07,12.850000381469728
+816194,BAC,2016-04-08,12.880000114440918
+816195,BAC,2016-04-11,12.970000267028809
+816196,BAC,2016-04-12,13.270000457763672
+816197,BAC,2016-04-13,13.789999961853027
+816198,BAC,2016-04-14,14.140000343322754
+816199,BAC,2016-04-15,14.0
+816200,BAC,2016-04-18,14.170000076293944
+816201,BAC,2016-04-19,14.449999809265137
+816202,BAC,2016-04-20,14.93000030517578
+816203,BAC,2016-04-21,14.899999618530272
+816204,BAC,2016-04-22,15.109999656677246
+816205,BAC,2016-04-25,14.960000038146973
+816206,BAC,2016-04-26,15.09000015258789
+816207,BAC,2016-04-27,15.020000457763672
+816208,BAC,2016-04-28,14.789999961853027
+816209,BAC,2016-04-29,14.5600004196167
+816210,BAC,2016-05-02,14.770000457763672
+816211,BAC,2016-05-03,14.359999656677246
+816212,BAC,2016-05-04,14.130000114440918
+816213,BAC,2016-05-05,14.050000190734863
+816214,BAC,2016-05-06,14.109999656677246
+816215,BAC,2016-05-09,13.989999771118164
+816216,BAC,2016-05-10,14.300000190734863
+816217,BAC,2016-05-11,14.199999809265137
+816218,BAC,2016-05-12,14.140000343322754
+816219,BAC,2016-05-13,13.880000114440918
+816220,BAC,2016-05-16,13.93000030517578
+816221,BAC,2016-05-17,14.010000228881836
+816222,BAC,2016-05-18,14.6899995803833
+816223,BAC,2016-05-19,14.529999732971191
+816224,BAC,2016-05-20,14.520000457763672
+816225,BAC,2016-05-23,14.470000267028809
+816226,BAC,2016-05-24,14.68000030517578
+816227,BAC,2016-05-25,14.920000076293944
+816228,BAC,2016-05-26,14.699999809265137
+816229,BAC,2016-05-27,14.880000114440918
+816230,BAC,2016-05-31,14.789999961853027
+816231,BAC,2016-06-01,14.859999656677246
+816232,BAC,2016-06-02,14.9399995803833
+816233,BAC,2016-06-03,14.420000076293944
+816234,BAC,2016-06-06,14.520000457763672
+816235,BAC,2016-06-07,14.350000381469728
+816236,BAC,2016-06-08,14.43000030517578
+816237,BAC,2016-06-09,14.1899995803833
+816238,BAC,2016-06-10,13.829999923706056
+816239,BAC,2016-06-13,13.600000381469728
+816240,BAC,2016-06-14,13.260000228881836
+816241,BAC,2016-06-15,13.34000015258789
+816242,BAC,2016-06-16,13.3100004196167
+816243,BAC,2016-06-17,13.399999618530272
+816244,BAC,2016-06-20,13.539999961853027
+816245,BAC,2016-06-21,13.619999885559082
+816246,BAC,2016-06-22,13.609999656677246
+816247,BAC,2016-06-23,14.039999961853027
+816248,BAC,2016-06-24,13.0
+816249,BAC,2016-06-27,12.18000030517578
+816250,BAC,2016-06-28,12.699999809265137
+816251,BAC,2016-06-29,13.1899995803833
+816252,BAC,2016-06-30,13.270000457763672
+816253,BAC,2016-07-01,13.100000381469728
+816254,BAC,2016-07-05,12.739999771118164
+816255,BAC,2016-07-06,12.859999656677246
+816256,BAC,2016-07-07,13.010000228881836
+816257,BAC,2016-07-08,13.170000076293944
+816258,BAC,2016-07-11,13.210000038146973
+816259,BAC,2016-07-12,13.539999961853027
+816260,BAC,2016-07-13,13.4399995803833
+816261,BAC,2016-07-14,13.649999618530272
+816262,BAC,2016-07-15,13.65999984741211
+816263,BAC,2016-07-18,14.109999656677246
+816264,BAC,2016-07-19,14.260000228881836
+816265,BAC,2016-07-20,14.399999618530272
+816266,BAC,2016-07-21,14.270000457763672
+816267,BAC,2016-07-22,14.380000114440918
+816268,BAC,2016-07-25,14.369999885559082
+816269,BAC,2016-07-26,14.529999732971191
+816270,BAC,2016-07-27,14.630000114440918
+816271,BAC,2016-07-28,14.68000030517578
+816272,BAC,2016-07-29,14.489999771118164
+816273,BAC,2016-08-01,14.329999923706056
+816274,BAC,2016-08-02,14.130000114440918
+816275,BAC,2016-08-03,14.479999542236328
+816276,BAC,2016-08-04,14.479999542236328
+816277,BAC,2016-08-05,15.050000190734863
+816278,BAC,2016-08-08,15.130000114440918
+816279,BAC,2016-08-09,15.1899995803833
+816280,BAC,2016-08-10,14.8100004196167
+816281,BAC,2016-08-11,14.880000114440918
+816282,BAC,2016-08-12,14.90999984741211
+816283,BAC,2016-08-15,15.020000457763672
+816284,BAC,2016-08-16,15.170000076293944
+816285,BAC,2016-08-17,15.149999618530272
+816286,BAC,2016-08-18,15.15999984741211
+816287,BAC,2016-08-19,15.220000267028809
+816288,BAC,2016-08-22,15.18000030517578
+816289,BAC,2016-08-23,15.350000381469728
+816290,BAC,2016-08-24,15.399999618530272
+816291,BAC,2016-08-25,15.529999732971191
+816292,BAC,2016-08-26,15.789999961853027
+816293,BAC,2016-08-29,15.84000015258789
+816294,BAC,2016-08-30,16.190000534057617
+816295,BAC,2016-08-31,16.139999389648438
+816296,BAC,2016-09-01,15.979999542236328
+816297,BAC,2016-09-02,16.0
+816298,BAC,2016-09-06,15.779999732971191
+816299,BAC,2016-09-07,15.699999809265137
+816300,BAC,2016-09-08,15.859999656677246
+816301,BAC,2016-09-09,15.739999771118164
+816302,BAC,2016-09-12,15.899999618530272
+816303,BAC,2016-09-13,15.720000267028809
+816304,BAC,2016-09-14,15.630000114440918
+816305,BAC,2016-09-15,15.670000076293944
+816306,BAC,2016-09-16,15.489999771118164
+816307,BAC,2016-09-19,15.59000015258789
+816308,BAC,2016-09-20,15.600000381469728
+816309,BAC,2016-09-21,15.649999618530272
+816310,BAC,2016-09-22,15.600000381469728
+816311,BAC,2016-09-23,15.520000457763672
+816312,BAC,2016-09-26,15.09000015258789
+816313,BAC,2016-09-27,15.289999961853027
+816314,BAC,2016-09-28,15.380000114440918
+816315,BAC,2016-09-29,15.15999984741211
+816316,BAC,2016-09-30,15.649999618530272
+816317,BAC,2016-10-03,15.630000114440918
+816318,BAC,2016-10-04,15.800000190734863
+816319,BAC,2016-10-05,16.110000610351562
+816320,BAC,2016-10-06,16.219999313354492
+816321,BAC,2016-10-07,16.1299991607666
+816322,BAC,2016-10-10,16.299999237060547
+816323,BAC,2016-10-11,16.110000610351562
+816324,BAC,2016-10-12,16.030000686645508
+816325,BAC,2016-10-13,15.829999923706056
+816326,BAC,2016-10-14,16.0
+816327,BAC,2016-10-17,16.049999237060547
+816328,BAC,2016-10-18,16.260000228881836
+816329,BAC,2016-10-19,16.469999313354492
+816330,BAC,2016-10-20,16.559999465942383
+816331,BAC,2016-10-21,16.670000076293945
+816332,BAC,2016-10-24,16.770000457763672
+816333,BAC,2016-10-25,16.719999313354492
+816334,BAC,2016-10-26,16.8700008392334
+816335,BAC,2016-10-27,16.90999984741211
+816336,BAC,2016-10-28,16.68000030517578
+816337,BAC,2016-10-31,16.5
+816338,BAC,2016-11-01,16.610000610351562
+816339,BAC,2016-11-02,16.479999542236328
+816340,BAC,2016-11-03,16.479999542236328
+816341,BAC,2016-11-04,16.549999237060547
+816342,BAC,2016-11-07,17.010000228881836
+816343,BAC,2016-11-08,17.0
+816344,BAC,2016-11-09,17.969999313354492
+816345,BAC,2016-11-10,18.76000022888184
+816346,BAC,2016-11-11,19.020000457763672
+816347,BAC,2016-11-14,20.07999992370605
+816348,BAC,2016-11-15,20.15999984741211
+816349,BAC,2016-11-16,19.75
+816350,BAC,2016-11-17,20.07999992370605
+816351,BAC,2016-11-18,20.0
+816352,BAC,2016-11-21,20.32999992370605
+816353,BAC,2016-11-22,20.299999237060547
+816354,BAC,2016-11-23,20.559999465942383
+816355,BAC,2016-11-25,20.86000061035156
+816356,BAC,2016-11-28,20.299999237060547
+816357,BAC,2016-11-29,20.290000915527344
+816358,BAC,2016-11-30,21.1200008392334
+816359,BAC,2016-12-01,21.5
+816360,BAC,2016-12-02,21.229999542236328
+816361,BAC,2016-12-05,21.84000015258789
+816362,BAC,2016-12-06,22.15999984741211
+816363,BAC,2016-12-07,22.56999969482422
+816364,BAC,2016-12-08,22.950000762939453
+816365,BAC,2016-12-09,23.09000015258789
+816366,BAC,2016-12-12,22.61000061035156
+816367,BAC,2016-12-13,22.61000061035156
+816368,BAC,2016-12-14,22.670000076293945
+816369,BAC,2016-12-15,23.15999984741211
+816370,BAC,2016-12-16,22.65999984741211
+816371,BAC,2016-12-19,22.479999542236328
+816372,BAC,2016-12-20,22.709999084472656
+816373,BAC,2016-12-21,22.6299991607666
+816374,BAC,2016-12-22,22.540000915527344
+816375,BAC,2016-12-23,22.600000381469727
+816376,BAC,2016-12-27,22.61000061035156
+816377,BAC,2016-12-28,22.32999992370605
+816378,BAC,2016-12-29,22.0
+816379,BAC,2016-12-30,22.100000381469727
+816380,BAC,2017-01-03,22.530000686645508
+816381,BAC,2017-01-04,22.950000762939453
+816382,BAC,2017-01-05,22.68000030517578
+816383,BAC,2017-01-06,22.68000030517578
+816384,BAC,2017-01-09,22.549999237060547
+816385,BAC,2017-01-10,22.940000534057617
+816386,BAC,2017-01-11,23.06999969482422
+816387,BAC,2017-01-12,22.920000076293945
+816388,BAC,2017-01-13,23.01000022888184
+816389,BAC,2017-01-17,22.049999237060547
+816390,BAC,2017-01-18,22.6299991607666
+816391,BAC,2017-01-19,22.530000686645508
+816392,BAC,2017-01-20,22.63999938964844
+816393,BAC,2017-01-23,22.559999465942383
+816394,BAC,2017-01-24,22.950000762939453
+816395,BAC,2017-01-25,23.3700008392334
+816396,BAC,2017-01-26,23.440000534057617
+816397,BAC,2017-01-27,23.36000061035156
+816398,BAC,2017-01-30,22.950000762939453
+816399,BAC,2017-01-31,22.63999938964844
+816400,BAC,2017-02-01,22.88999938964844
+816401,BAC,2017-02-02,22.71999931335449
+816402,BAC,2017-02-03,23.290000915527344
+816403,BAC,2017-02-06,23.1200008392334
+816404,BAC,2017-02-07,22.899999618530277
+816405,BAC,2017-02-08,22.670000076293945
+816406,BAC,2017-02-09,23.1200008392334
+816407,BAC,2017-02-10,23.07999992370605
+816408,BAC,2017-02-13,23.399999618530277
+816409,BAC,2017-02-14,24.059999465942383
+816410,BAC,2017-02-15,24.57999992370605
+816411,BAC,2017-02-16,24.57999992370605
+816412,BAC,2017-02-17,24.520000457763672
+816413,BAC,2017-02-21,24.780000686645508
+816414,BAC,2017-02-22,24.790000915527344
+816415,BAC,2017-02-23,24.57999992370605
+816416,BAC,2017-02-24,24.229999542236328
+816417,BAC,2017-02-27,24.56999969482422
+816418,BAC,2017-02-28,24.68000030517578
+816419,BAC,2017-03-01,25.5
+816420,BAC,2017-03-02,25.229999542236328
+816421,BAC,2017-03-03,25.440000534057617
+816422,BAC,2017-03-06,25.25
+816423,BAC,2017-03-07,25.209999084472656
+816424,BAC,2017-03-08,25.26000022888184
+816425,BAC,2017-03-09,25.350000381469727
+816426,BAC,2017-03-10,25.309999465942383
+816427,BAC,2017-03-13,25.299999237060547
+816428,BAC,2017-03-14,25.31999969482422
+816429,BAC,2017-03-15,25.18000030517578
+816430,BAC,2017-03-16,25.21999931335449
+816431,BAC,2017-03-17,24.86000061035156
+816432,BAC,2017-03-20,24.440000534057617
+816433,BAC,2017-03-21,23.020000457763672
+816434,BAC,2017-03-22,22.940000534057617
+816435,BAC,2017-03-23,23.06999969482422
+816436,BAC,2017-03-24,23.1200008392334
+816437,BAC,2017-03-27,23.030000686645508
+816438,BAC,2017-03-28,23.479999542236328
+816439,BAC,2017-03-29,23.350000381469727
+816440,BAC,2017-03-30,23.8700008392334
+816441,BAC,2017-03-31,23.59000015258789
+816442,BAC,2017-04-03,23.59000015258789
+816443,BAC,2017-04-04,23.440000534057617
+816444,BAC,2017-04-05,23.170000076293945
+816445,BAC,2017-04-06,23.26000022888184
+816446,BAC,2017-04-07,23.15999984741211
+816447,BAC,2017-04-10,23.020000457763672
+816448,BAC,2017-04-11,22.920000076293945
+816449,BAC,2017-04-12,22.649999618530277
+816450,BAC,2017-04-13,22.34000015258789
+816451,BAC,2017-04-17,22.809999465942383
+816452,BAC,2017-04-18,22.709999084472656
+816453,BAC,2017-04-19,22.739999771118164
+816454,BAC,2017-04-20,23.06999969482422
+816455,BAC,2017-04-21,22.709999084472656
+816456,BAC,2017-04-24,23.6299991607666
+816457,BAC,2017-04-25,23.979999542236328
+816458,BAC,2017-04-26,23.88999938964844
+816459,BAC,2017-04-27,23.649999618530277
+816460,BAC,2017-04-28,23.34000015258789
+816461,BAC,2017-05-01,23.61000061035156
+816462,BAC,2017-05-02,23.530000686645508
+816463,BAC,2017-05-03,23.770000457763672
+816464,BAC,2017-05-04,23.850000381469727
+816465,BAC,2017-05-05,23.739999771118164
+816466,BAC,2017-05-08,23.959999084472656
+816467,BAC,2017-05-09,23.979999542236328
+816468,BAC,2017-05-10,24.149999618530277
+816469,BAC,2017-05-11,24.06999969482422
+816470,BAC,2017-05-12,24.0
+816471,BAC,2017-05-15,24.059999465942383
+816472,BAC,2017-05-16,23.989999771118164
+816473,BAC,2017-05-17,22.56999969482422
+816474,BAC,2017-05-18,22.739999771118164
+816475,BAC,2017-05-19,23.049999237060547
+816476,BAC,2017-05-22,23.040000915527344
+816477,BAC,2017-05-23,23.38999938964844
+816478,BAC,2017-05-24,23.36000061035156
+816479,BAC,2017-05-25,23.25
+816480,BAC,2017-05-26,23.239999771118164
+816481,BAC,2017-05-30,22.90999984741211
+816482,BAC,2017-05-31,22.40999984741211
+816483,BAC,2017-06-01,22.6299991607666
+816484,BAC,2017-06-02,22.450000762939453
+816485,BAC,2017-06-05,22.40999984741211
+816486,BAC,2017-06-06,22.229999542236328
+816487,BAC,2017-06-07,22.600000381469727
+816488,BAC,2017-06-08,22.96999931335449
+816489,BAC,2017-06-09,23.670000076293945
+816490,BAC,2017-06-12,23.780000686645508
+816491,BAC,2017-06-13,23.770000457763672
+816492,BAC,2017-06-14,23.76000022888184
+816493,BAC,2017-06-15,23.540000915527344
+816494,BAC,2017-06-16,23.43000030517578
+816495,BAC,2017-06-19,23.90999984741211
+816496,BAC,2017-06-20,23.489999771118164
+816497,BAC,2017-06-21,23.1299991607666
+816498,BAC,2017-06-22,22.93000030517578
+816499,BAC,2017-06-23,22.81999969482422
+816500,BAC,2017-06-26,22.88999938964844
+816501,BAC,2017-06-27,23.270000457763672
+816502,BAC,2017-06-28,23.8799991607666
+816503,BAC,2017-06-29,24.31999969482422
+816504,BAC,2017-06-30,24.26000022888184
+816505,BAC,2017-07-03,24.68000030517578
+816506,BAC,2017-07-05,24.920000076293945
+816507,BAC,2017-07-06,24.709999084472656
+816508,BAC,2017-07-07,24.82999992370605
+816509,BAC,2017-07-10,24.88999938964844
+816510,BAC,2017-07-11,24.600000381469727
+816511,BAC,2017-07-12,24.350000381469727
+816512,BAC,2017-07-13,24.6200008392334
+816513,BAC,2017-07-14,24.209999084472656
+816514,BAC,2017-07-17,24.020000457763672
+816515,BAC,2017-07-18,23.899999618530277
+816516,BAC,2017-07-19,24.059999465942383
+816517,BAC,2017-07-20,23.940000534057617
+816518,BAC,2017-07-21,23.799999237060547
+816519,BAC,2017-07-24,23.90999984741211
+816520,BAC,2017-07-25,24.479999542236328
+816521,BAC,2017-07-26,24.209999084472656
+816522,BAC,2017-07-27,24.11000061035156
+816523,BAC,2017-07-28,24.030000686645508
+816524,BAC,2017-07-31,24.1200008392334
+816525,BAC,2017-08-01,24.450000762939453
+816526,BAC,2017-08-02,24.59000015258789
+816527,BAC,2017-08-03,24.3700008392334
+816528,BAC,2017-08-04,24.96999931335449
+816529,BAC,2017-08-07,24.959999084472656
+816530,BAC,2017-08-08,24.899999618530277
+816531,BAC,2017-08-09,24.739999771118164
+816532,BAC,2017-08-10,24.1200008392334
+816533,BAC,2017-08-11,23.86000061035156
+816534,BAC,2017-08-14,24.420000076293945
+816535,BAC,2017-08-15,24.46999931335449
+816536,BAC,2017-08-16,24.190000534057617
+816537,BAC,2017-08-17,23.63999938964844
+816538,BAC,2017-08-18,23.6200008392334
+816539,BAC,2017-08-21,23.3799991607666
+816540,BAC,2017-08-22,23.82999992370605
+816541,BAC,2017-08-23,23.76000022888184
+816542,BAC,2017-08-24,23.84000015258789
+816543,BAC,2017-08-25,23.770000457763672
+816544,BAC,2017-08-28,23.71999931335449
+816545,BAC,2017-08-29,23.57999992370605
+816546,BAC,2017-08-30,23.8700008392334
+816547,BAC,2017-08-31,23.88999938964844
+816548,BAC,2017-09-01,24.09000015258789
+816549,BAC,2017-09-05,23.309999465942383
+816550,BAC,2017-09-06,23.40999984741211
+816551,BAC,2017-09-07,22.96999931335449
+816552,BAC,2017-09-08,22.88999938964844
+816553,BAC,2017-09-11,23.36000061035156
+816554,BAC,2017-09-12,23.950000762939453
+816555,BAC,2017-09-13,24.32999992370605
+816556,BAC,2017-09-14,24.239999771118164
+816557,BAC,2017-09-15,24.3799991607666
+816558,BAC,2017-09-18,24.700000762939453
+816559,BAC,2017-09-19,24.86000061035156
+816560,BAC,2017-09-20,25.059999465942383
+816561,BAC,2017-09-21,25.15999984741211
+816562,BAC,2017-09-22,25.020000457763672
+816563,BAC,2017-09-25,24.76000022888184
+816564,BAC,2017-09-26,24.809999465942383
+816565,BAC,2017-09-27,25.40999984741211
+816566,BAC,2017-09-28,25.450000762939453
+816567,BAC,2017-09-29,25.34000015258789
+816568,BAC,2017-10-02,25.6200008392334
+816569,BAC,2017-10-03,25.86000061035156
+816570,BAC,2017-10-04,25.709999084472656
+816571,BAC,2017-10-05,26.1299991607666
+816572,BAC,2017-10-06,26.209999084472656
+816573,BAC,2017-10-09,25.850000381469727
+816574,BAC,2017-10-10,25.93000030517578
+816575,BAC,2017-10-11,25.82999992370605
+816576,BAC,2017-10-12,25.450000762939453
+816577,BAC,2017-10-13,25.82999992370605
+816578,BAC,2017-10-16,26.239999771118164
+816579,BAC,2017-10-17,26.200000762939453
+816580,BAC,2017-10-18,26.479999542236328
+816581,BAC,2017-10-19,26.57999992370605
+816582,BAC,2017-10-20,27.170000076293945
+816583,BAC,2017-10-23,27.15999984741211
+816584,BAC,2017-10-24,27.68000030517578
+816585,BAC,2017-10-25,27.6299991607666
+816586,BAC,2017-10-26,27.739999771118164
+816587,BAC,2017-10-27,27.799999237060547
+816588,BAC,2017-10-30,27.600000381469727
+816589,BAC,2017-10-31,27.38999938964844
+816590,BAC,2017-11-01,27.530000686645508
+816591,BAC,2017-11-02,27.8700008392334
+816592,BAC,2017-11-03,27.81999969482422
+816593,BAC,2017-11-06,27.75
+816594,BAC,2017-11-07,27.18000030517578
+816595,BAC,2017-11-08,26.790000915527344
+816596,BAC,2017-11-09,26.489999771118164
+816597,BAC,2017-11-10,26.51000022888184
+816598,BAC,2017-11-13,26.399999618530277
+816599,BAC,2017-11-14,26.239999771118164
+816600,BAC,2017-11-15,26.790000915527344
+816601,BAC,2017-11-16,26.76000022888184
+816602,BAC,2017-11-17,26.6200008392334
+816603,BAC,2017-11-20,26.739999771118164
+816604,BAC,2017-11-21,26.729999542236328
+816605,BAC,2017-11-22,26.65999984741211
+816606,BAC,2017-11-24,26.59000015258789
+816607,BAC,2017-11-27,26.59000015258789
+816608,BAC,2017-11-28,27.63999938964844
+816609,BAC,2017-11-29,28.280000686645508
+816610,BAC,2017-11-30,28.170000076293945
+816611,BAC,2017-12-01,28.100000381469727
+816612,BAC,2017-12-04,29.059999465942383
+816613,BAC,2017-12-05,28.93000030517578
+816614,BAC,2017-12-06,28.63999938964844
+816615,BAC,2017-12-07,28.780000686645508
+816616,BAC,2017-12-08,29.049999237060547
+816617,BAC,2017-12-11,28.940000534057617
+816618,BAC,2017-12-12,29.31999969482422
+816619,BAC,2017-12-13,28.84000015258789
+816620,BAC,2017-12-14,28.729999542236328
+816621,BAC,2017-12-15,29.040000915527344
+816622,BAC,2017-12-18,29.479999542236328
+816623,BAC,2017-12-19,29.450000762939453
+816624,BAC,2017-12-20,29.479999542236328
+816625,BAC,2017-12-21,29.81999969482422
+816626,BAC,2017-12-22,29.8799991607666
+816627,BAC,2017-12-26,29.780000686645508
+816628,BAC,2017-12-27,29.729999542236328
+816629,BAC,2017-12-28,29.799999237060547
+816630,BAC,2017-12-29,29.520000457763672
+816631,BAC,2018-01-02,29.899999618530277
+816632,BAC,2018-01-03,29.799999237060547
+816633,BAC,2018-01-04,30.190000534057617
+816634,BAC,2018-01-05,30.32999992370605
+816635,BAC,2018-01-08,30.1200008392334
+816636,BAC,2018-01-09,30.270000457763672
+816637,BAC,2018-01-10,30.549999237060547
+816638,BAC,2018-01-11,30.65999984741211
+816639,BAC,2018-01-12,31.190000534057617
+816640,BAC,2018-01-16,31.239999771118164
+816641,BAC,2018-01-17,31.18000030517578
+816642,BAC,2018-01-18,31.479999542236328
+816643,BAC,2018-01-19,31.71999931335449
+816644,BAC,2018-01-22,31.940000534057617
+816645,BAC,2018-01-23,31.920000076293945
+816646,BAC,2018-01-24,32.09000015258789
+816647,BAC,2018-01-25,32.09000015258789
+816648,BAC,2018-01-26,32.20000076293945
+816649,BAC,2018-01-29,32.279998779296875
+816650,BAC,2018-01-30,31.8799991607666
+816651,BAC,2018-01-31,32.0
+816652,BAC,2018-02-01,32.5
+816653,BAC,2018-02-02,31.950000762939453
+816654,BAC,2018-02-05,30.26000022888184
+816655,BAC,2018-02-06,31.200000762939453
+816656,BAC,2018-02-07,31.25
+816657,BAC,2018-02-08,29.739999771118164
+816658,BAC,2018-02-09,30.32999992370605
+816659,BAC,2018-02-12,31.1200008392334
+816660,BAC,2018-02-13,31.18000030517578
+816661,BAC,2018-02-14,32.0
+816662,BAC,2018-02-15,32.209999084472656
+816663,BAC,2018-02-16,31.96999931335449
+816664,BAC,2018-02-20,31.93000030517578
+816665,BAC,2018-02-21,31.8700008392334
+816666,BAC,2018-02-22,31.690000534057617
+816667,BAC,2018-02-23,32.029998779296875
+816668,BAC,2018-02-26,32.41999816894531
+816669,BAC,2018-02-27,32.33000183105469
+816670,BAC,2018-02-28,32.099998474121094
+816671,BAC,2018-03-01,31.479999542236328
+816672,BAC,2018-03-02,31.6299991607666
+816673,BAC,2018-03-05,32.130001068115234
+816674,BAC,2018-03-06,32.11000061035156
+816675,BAC,2018-03-07,32.18000030517578
+816676,BAC,2018-03-08,32.20000076293945
+816677,BAC,2018-03-09,32.720001220703125
+816678,BAC,2018-03-12,32.84000015258789
+816679,BAC,2018-03-13,32.36000061035156
+816680,BAC,2018-03-14,32.13999938964844
+816681,BAC,2018-03-15,32.099998474121094
+816682,BAC,2018-03-16,32.16999816894531
+816683,BAC,2018-03-19,31.979999542236328
+816684,BAC,2018-03-20,31.979999542236328
+816685,BAC,2018-03-21,31.8700008392334
+816686,BAC,2018-03-22,30.549999237060547
+816687,BAC,2018-03-23,29.170000076293945
+816688,BAC,2018-03-26,30.440000534057617
+816689,BAC,2018-03-27,29.520000457763672
+816690,BAC,2018-03-28,29.38999938964844
+816691,BAC,2018-03-29,29.989999771118164
+816692,BAC,2018-04-02,29.309999465942383
+816693,BAC,2018-04-03,29.59000015258789
+816694,BAC,2018-04-04,29.8799991607666
+816695,BAC,2018-04-05,30.31999969482422
+816696,BAC,2018-04-06,29.6299991607666
+816697,BAC,2018-04-09,29.8700008392334
+816698,BAC,2018-04-10,30.479999542236328
+816699,BAC,2018-04-11,29.899999618530277
+816700,BAC,2018-04-12,30.649999618530277
+816701,BAC,2018-04-13,29.799999237060547
+816702,BAC,2018-04-16,29.93000030517578
+816703,BAC,2018-04-17,30.040000915527344
+816704,BAC,2018-04-18,29.530000686645508
+816705,BAC,2018-04-19,30.18000030517578
+816706,BAC,2018-04-20,30.26000022888184
+816707,BAC,2018-04-23,30.31999969482422
+816708,BAC,2018-04-24,30.190000534057617
+816709,BAC,2018-04-25,30.13999938964844
+816710,BAC,2018-04-26,30.06999969482422
+816711,BAC,2018-04-27,30.149999618530277
+816712,BAC,2018-04-30,29.920000076293945
+816713,BAC,2018-05-01,29.950000762939453
+816714,BAC,2018-05-02,29.57999992370605
+816715,BAC,2018-05-03,29.200000762939453
+816716,BAC,2018-05-04,29.299999237060547
+816717,BAC,2018-05-07,29.63999938964844
+816718,BAC,2018-05-08,29.93000030517578
+816719,BAC,2018-05-09,30.71999931335449
+816720,BAC,2018-05-10,30.88999938964844
+816721,BAC,2018-05-11,30.920000076293945
+816722,BAC,2018-05-14,31.1200008392334
+816723,BAC,2018-05-15,31.21999931335449
+816724,BAC,2018-05-16,31.059999465942383
+816725,BAC,2018-05-17,30.809999465942383
+816726,BAC,2018-05-18,30.26000022888184
+816727,BAC,2018-05-21,30.549999237060547
+816728,BAC,2018-05-22,30.88999938964844
+816729,BAC,2018-05-23,30.440000534057617
+816730,BAC,2018-05-24,30.209999084472656
+816731,BAC,2018-05-25,30.15999984741211
+816732,BAC,2018-05-29,28.959999084472656
+816733,BAC,2018-05-30,29.489999771118164
+816734,BAC,2018-05-31,29.040000915527344
+816735,BAC,2018-06-01,29.399999618530277
+816736,BAC,2018-06-04,29.399999618530277
+816737,BAC,2018-06-05,29.1200008392334
+816738,BAC,2018-06-06,30.040000915527344
+816739,BAC,2018-06-07,30.09000015258789
+816740,BAC,2018-06-08,30.01000022888184
+816741,BAC,2018-06-11,30.059999465942383
+816742,BAC,2018-06-12,29.899999618530277
+816743,BAC,2018-06-13,29.84000015258789
+816744,BAC,2018-06-14,29.5
+816745,BAC,2018-06-15,29.280000686645508
+816746,BAC,2018-06-18,29.399999618530277
+816747,BAC,2018-06-19,29.26000022888184
+816748,BAC,2018-06-20,29.239999771118164
+816749,BAC,2018-06-21,29.290000915527344
+816750,BAC,2018-06-22,28.989999771118164
+816751,BAC,2018-06-25,28.479999542236328
+816752,BAC,2018-06-26,28.540000915527344
+816753,BAC,2018-06-27,28.239999771118164
+816754,BAC,2018-06-28,28.670000076293945
+816755,BAC,2018-06-29,28.190000534057617
+816756,BAC,2018-07-02,28.280000686645508
+816757,BAC,2018-07-03,27.780000686645508
+816758,BAC,2018-07-05,27.920000076293945
+816759,BAC,2018-07-06,28.030000686645508
+816760,BAC,2018-07-09,29.049999237060547
+816761,BAC,2018-07-10,28.82999992370605
+816762,BAC,2018-07-11,28.68000030517578
+816763,BAC,2018-07-12,28.770000457763672
+816764,BAC,2018-07-13,28.549999237060547
+816765,BAC,2018-07-16,29.780000686645508
+816766,BAC,2018-07-17,30.01000022888184
+816767,BAC,2018-07-18,30.1299991607666
+816768,BAC,2018-07-19,29.670000076293945
+816769,BAC,2018-07-20,30.1299991607666
+816770,BAC,2018-07-23,30.75
+816771,BAC,2018-07-24,30.82999992370605
+816772,BAC,2018-07-25,31.06999969482422
+816773,BAC,2018-07-26,30.940000534057617
+816774,BAC,2018-07-27,31.059999465942383
+816775,BAC,2018-07-30,31.309999465942383
+816776,BAC,2018-07-31,30.8799991607666
+816777,BAC,2018-08-01,31.25
+816778,BAC,2018-08-02,31.280000686645508
+816779,BAC,2018-08-03,31.51000022888184
+816780,BAC,2018-08-06,31.520000457763672
+816781,BAC,2018-08-07,31.51000022888184
+816782,BAC,2018-08-08,31.799999237060547
+816783,BAC,2018-08-09,31.600000381469727
+816784,BAC,2018-08-10,31.190000534057617
+816785,BAC,2018-08-13,30.479999542236328
+816786,BAC,2018-08-14,30.790000915527344
+816787,BAC,2018-08-15,30.36000061035156
+816788,BAC,2018-08-16,30.71999931335449
+816789,BAC,2018-08-17,30.739999771118164
+816790,BAC,2018-08-20,30.8700008392334
+816791,BAC,2018-08-21,31.020000457763672
+816792,BAC,2018-08-22,30.979999542236328
+816793,BAC,2018-08-23,30.84000015258789
+816794,BAC,2018-08-24,30.88999938964844
+816795,BAC,2018-08-27,31.309999465942383
+816796,BAC,2018-08-28,31.270000457763672
+816797,BAC,2018-08-29,31.13999938964844
+816798,BAC,2018-08-30,31.01000022888184
+816799,BAC,2018-08-31,30.93000030517578
+816800,BAC,2018-09-04,31.13999938964844
+816801,BAC,2018-09-05,31.18000030517578
+816802,BAC,2018-09-06,30.850000381469727
+816803,BAC,2018-09-07,30.86000061035156
+816804,BAC,2018-09-10,30.81999969482422
+816805,BAC,2018-09-11,30.850000381469727
+816806,BAC,2018-09-12,30.43000030517578
+816807,BAC,2018-09-13,30.13999938964844
+816808,BAC,2018-09-14,30.3700008392334
+816809,BAC,2018-09-17,30.280000686645508
+816810,BAC,2018-09-18,30.209999084472656
+816811,BAC,2018-09-19,31.0
+816812,BAC,2018-09-20,31.190000534057617
+816813,BAC,2018-09-21,31.030000686645508
+816814,BAC,2018-09-24,30.739999771118164
+816815,BAC,2018-09-25,30.670000076293945
+816816,BAC,2018-09-26,30.1299991607666
+816817,BAC,2018-09-27,29.940000534057617
+816818,BAC,2018-09-28,29.459999084472656
+816819,BAC,2018-10-01,29.649999618530277
+816820,BAC,2018-10-02,29.57999992370605
+816821,BAC,2018-10-03,30.0
+816822,BAC,2018-10-04,30.43000030517578
+816823,BAC,2018-10-05,30.229999542236328
+816824,BAC,2018-10-08,30.270000457763672
+816825,BAC,2018-10-09,29.979999542236328
+816826,BAC,2018-10-10,29.239999771118164
+816827,BAC,2018-10-11,28.36000061035156
+816828,BAC,2018-10-12,28.459999084472656
+816829,BAC,2018-10-15,27.920000076293945
+816830,BAC,2018-10-16,28.530000686645508
+816831,BAC,2018-10-17,28.899999618530277
+816832,BAC,2018-10-18,28.25
+816833,BAC,2018-10-19,28.31999969482422
+816834,BAC,2018-10-22,27.3799991607666
+816835,BAC,2018-10-23,27.020000457763672
+816836,BAC,2018-10-24,26.190000534057617
+816837,BAC,2018-10-25,26.59000015258789
+816838,BAC,2018-10-26,26.38999938964844
+816839,BAC,2018-10-29,26.61000061035156
+816840,BAC,2018-10-30,26.780000686645508
+816841,BAC,2018-10-31,27.5
+816842,BAC,2018-11-01,27.809999465942383
+816843,BAC,2018-11-02,27.88999938964844
+816844,BAC,2018-11-05,28.059999465942383
+816845,BAC,2018-11-06,28.209999084472656
+816846,BAC,2018-11-07,28.540000915527344
+816847,BAC,2018-11-08,28.8700008392334
+816848,BAC,2018-11-09,28.520000457763672
+816849,BAC,2018-11-12,27.75
+816850,BAC,2018-11-13,27.76000022888184
+816851,BAC,2018-11-14,27.209999084472656
+816852,BAC,2018-11-15,27.899999618530277
+816853,BAC,2018-11-16,27.75
+816854,BAC,2018-11-19,27.75
+816855,BAC,2018-11-20,27.3799991607666
+816856,BAC,2018-11-21,27.270000457763672
+816857,BAC,2018-11-23,26.96999931335449
+816858,BAC,2018-11-26,27.559999465942383
+816859,BAC,2018-11-27,27.739999771118164
+816860,BAC,2018-11-28,28.43000030517578
+816861,BAC,2018-11-29,28.040000915527344
+816862,BAC,2018-11-30,28.399999618530277
+816863,BAC,2018-12-03,28.540000915527344
+816864,BAC,2018-12-04,26.989999771118164
+816865,BAC,2018-12-06,26.280000686645508
+816866,BAC,2018-12-07,25.43000030517578
+816867,BAC,2018-12-10,24.76000022888184
+816868,BAC,2018-12-11,24.57999992370605
+816869,BAC,2018-12-12,24.520000457763672
+816870,BAC,2018-12-13,24.399999618530277
+816871,BAC,2018-12-14,24.479999542236328
+816872,BAC,2018-12-17,24.46999931335449
+816873,BAC,2018-12-18,24.46999931335449
+816874,BAC,2018-12-19,24.18000030517578
+816875,BAC,2018-12-20,24.11000061035156
+816876,BAC,2018-12-21,23.3700008392334
+816877,BAC,2018-12-24,22.729999542236328
+816878,BAC,2018-12-26,24.11000061035156
+816879,BAC,2018-12-27,24.3700008392334
+816880,BAC,2018-12-28,24.38999938964844
+816881,BAC,2018-12-31,24.63999938964844
+816882,BAC,2019-01-02,24.959999084472656
+816883,BAC,2019-01-03,24.559999465942383
+816884,BAC,2019-01-04,25.57999992370605
+816885,BAC,2019-01-07,25.559999465942383
+816886,BAC,2019-01-08,25.51000022888184
+816887,BAC,2019-01-09,25.76000022888184
+816888,BAC,2019-01-10,25.729999542236328
+816889,BAC,2019-01-11,26.030000686645508
+816890,BAC,2019-01-14,26.3700008392334
+816891,BAC,2019-01-15,26.549999237060547
+816892,BAC,2019-01-16,28.450000762939453
+816893,BAC,2019-01-17,28.989999771118164
+816894,BAC,2019-01-18,29.299999237060547
+816895,BAC,2019-01-22,29.09000015258789
+816896,BAC,2019-01-23,28.920000076293945
+816897,BAC,2019-01-24,29.07999992370605
+816898,BAC,2019-01-25,29.57999992370605
+816899,BAC,2019-01-28,29.6299991607666
+816900,BAC,2019-01-29,29.38999938964844
+816901,BAC,2019-01-30,29.06999969482422
+816902,BAC,2019-01-31,28.46999931335449
+816903,BAC,2019-02-01,28.3799991607666
+816904,BAC,2019-02-04,28.8799991607666
+816905,BAC,2019-02-05,28.780000686645508
+816906,BAC,2019-02-06,28.729999542236328
+816907,BAC,2019-02-07,28.239999771118164
+816908,BAC,2019-02-08,28.290000915527344
+816909,BAC,2019-02-11,28.40999984741211
+816910,BAC,2019-02-12,28.690000534057617
+816911,BAC,2019-02-13,28.700000762939453
+816912,BAC,2019-02-14,28.38999938964844
+816913,BAC,2019-02-15,29.11000061035156
+816914,BAC,2019-02-19,29.1299991607666
+816915,BAC,2019-02-20,29.40999984741211
+816916,BAC,2019-02-21,29.290000915527344
+816917,BAC,2019-02-22,29.07999992370605
+816918,BAC,2019-02-25,29.270000457763672
+816919,BAC,2019-02-26,29.290000915527344
+816920,BAC,2019-02-27,29.530000686645508
+816921,BAC,2019-02-28,29.07999992370605
+816922,BAC,2019-03-01,29.309999465942383
+816923,BAC,2019-03-04,29.030000686645508
+816924,BAC,2019-03-05,29.07999992370605
+816925,BAC,2019-03-06,28.84000015258789
+816926,BAC,2019-03-07,28.549999237060547
+816927,BAC,2019-03-08,28.649999618530277
+816928,BAC,2019-03-11,28.940000534057617
+816929,BAC,2019-03-12,28.940000534057617
+816930,BAC,2019-03-13,29.290000915527344
+816931,BAC,2019-03-14,29.459999084472656
+816932,BAC,2019-03-15,29.299999237060547
+816933,BAC,2019-03-18,29.81999969482422
+816934,BAC,2019-03-19,29.649999618530277
+816935,BAC,2019-03-20,28.63999938964844
+816936,BAC,2019-03-21,28.18000030517578
+816937,BAC,2019-03-22,27.01000022888184
+816938,BAC,2019-03-25,26.84000015258789
+816939,BAC,2019-03-26,27.209999084472656
+816940,BAC,2019-03-27,27.030000686645508
+816941,BAC,2019-03-28,27.32999992370605
+816942,BAC,2019-03-29,27.59000015258789
+816943,BAC,2019-04-01,28.540000915527344
+816944,BAC,2019-04-02,28.8700008392334
+816945,BAC,2019-04-03,28.84000015258789
+816946,BAC,2019-04-04,29.149999618530277
+816947,BAC,2019-04-05,29.07999992370605
+816948,BAC,2019-04-08,29.170000076293945
+816949,BAC,2019-04-09,28.88999938964844
+816950,BAC,2019-04-10,29.06999969482422
+816951,BAC,2019-04-11,29.06999969482422
+816952,BAC,2019-04-12,30.170000076293945
+816953,BAC,2019-04-15,29.84000015258789
+816954,BAC,2019-04-16,29.8799991607666
+816955,BAC,2019-04-17,30.030000686645508
+816956,BAC,2019-04-18,30.030000686645508
+816957,BAC,2019-04-22,30.049999237060547
+816958,BAC,2019-04-23,30.06999969482422
+816959,BAC,2019-04-24,30.020000457763672
+816960,BAC,2019-04-25,30.07999992370605
+816961,BAC,2019-04-26,30.350000381469727
+816962,BAC,2019-04-29,30.770000457763672
+816963,BAC,2019-04-30,30.57999992370605
+816964,BAC,2019-05-01,30.26000022888184
+816965,BAC,2019-05-02,30.5
+816966,BAC,2019-05-03,30.709999084472656
+816967,BAC,2019-05-06,30.46999931335449
+816968,BAC,2019-05-07,29.920000076293945
+816969,BAC,2019-05-08,29.799999237060547
+816970,BAC,2019-05-09,29.709999084472656
+816971,BAC,2019-05-10,29.57999992370605
+816972,BAC,2019-05-13,28.25
+816973,BAC,2019-05-14,28.6200008392334
+816974,BAC,2019-05-15,28.290000915527344
+816975,BAC,2019-05-16,28.59000015258789
+816976,BAC,2019-05-17,28.399999618530277
+816977,BAC,2019-05-20,28.399999618530277
+816978,BAC,2019-05-21,28.690000534057617
+816979,BAC,2019-05-22,28.489999771118164
+816980,BAC,2019-05-23,27.76000022888184
+816981,BAC,2019-05-24,28.18000030517578
+816982,BAC,2019-05-28,27.899999618530277
+816983,BAC,2019-05-29,27.75
+816984,BAC,2019-05-30,27.15999984741211
+816985,BAC,2019-05-31,26.600000381469727
+816986,BAC,2019-06-03,26.68000030517578
+816987,BAC,2019-06-04,27.920000076293945
+816988,BAC,2019-06-05,27.90999984741211
+816989,BAC,2019-06-06,27.8799991607666
+816990,BAC,2019-06-07,27.530000686645508
+816991,BAC,2019-06-10,28.06999969482422
+816992,BAC,2019-06-11,28.239999771118164
+816993,BAC,2019-06-12,27.950000762939453
+816994,BAC,2019-06-13,27.940000534057617
+816995,BAC,2019-06-14,28.040000915527344
+816996,BAC,2019-06-17,27.93000030517578
+816997,BAC,2019-06-18,28.6200008392334
+816998,BAC,2019-06-19,28.31999969482422
+816999,BAC,2019-06-20,28.270000457763672
+817000,BAC,2019-06-21,28.1200008392334
+817001,BAC,2019-06-24,27.979999542236328
+817002,BAC,2019-06-25,27.76000022888184
+817003,BAC,2019-06-26,27.90999984741211
+817004,BAC,2019-06-27,28.209999084472656
+817005,BAC,2019-06-28,29.0
+817006,BAC,2019-07-01,29.420000076293945
+817007,BAC,2019-07-02,29.149999618530277
+817008,BAC,2019-07-03,29.049999237060547
+817009,BAC,2019-07-05,29.26000022888184
+817010,BAC,2019-07-08,29.200000762939453
+817011,BAC,2019-07-09,29.350000381469727
+817012,BAC,2019-07-10,29.020000457763672
+817013,BAC,2019-07-11,29.36000061035156
+817014,BAC,2019-07-12,29.450000762939453
+817015,BAC,2019-07-15,29.21999931335449
+817016,BAC,2019-07-16,28.989999771118164
+817017,BAC,2019-07-17,29.190000534057617
+817018,BAC,2019-07-18,29.479999542236328
+817019,BAC,2019-07-19,29.399999618530277
+817020,BAC,2019-07-22,29.56999969482422
+817021,BAC,2019-07-23,30.25
+817022,BAC,2019-07-24,30.670000076293945
+817023,BAC,2019-07-25,30.34000015258789
+817024,BAC,2019-07-26,30.770000457763672
+817025,BAC,2019-07-29,30.520000457763672
+817026,BAC,2019-07-30,30.88999938964844
+817027,BAC,2019-07-31,30.68000030517578
+817028,BAC,2019-08-01,29.489999771118164
+817029,BAC,2019-08-02,29.3799991607666
+817030,BAC,2019-08-05,28.07999992370605
+817031,BAC,2019-08-06,28.420000076293945
+817032,BAC,2019-08-07,27.88999938964844
+817033,BAC,2019-08-08,28.3799991607666
+817034,BAC,2019-08-09,28.32999992370605
+817035,BAC,2019-08-12,27.63999938964844
+817036,BAC,2019-08-13,27.71999931335449
+817037,BAC,2019-08-14,26.420000076293945
+817038,BAC,2019-08-15,26.25
+817039,BAC,2019-08-16,27.030000686645508
+817040,BAC,2019-08-19,27.270000457763672
+817041,BAC,2019-08-20,26.71999931335449
+817042,BAC,2019-08-21,26.93000030517578
+817043,BAC,2019-08-22,27.190000534057617
+817044,BAC,2019-08-23,26.46999931335449
+817045,BAC,2019-08-26,26.780000686645508
+817046,BAC,2019-08-27,26.46999931335449
+817047,BAC,2019-08-28,26.850000381469727
+817048,BAC,2019-08-29,27.32999992370605
+817049,BAC,2019-08-30,27.51000022888184
+817050,BAC,2019-09-03,27.049999237060547
+817051,BAC,2019-09-04,27.489999771118164
+817052,BAC,2019-09-05,28.1200008392334
+817053,BAC,2019-09-06,27.729999542236328
+817054,BAC,2019-09-09,28.6299991607666
+817055,BAC,2019-09-10,29.350000381469727
+817056,BAC,2019-09-11,29.459999084472656
+817057,BAC,2019-09-12,29.670000076293945
+817058,BAC,2019-09-13,30.170000076293945
+817059,BAC,2019-09-16,30.1299991607666
+817060,BAC,2019-09-17,29.940000534057617
+817061,BAC,2019-09-18,30.0
+817062,BAC,2019-09-19,29.81999969482422
+817063,BAC,2019-09-20,29.59000015258789
+817064,BAC,2019-09-23,29.520000457763672
+817065,BAC,2019-09-24,28.940000534057617
+817066,BAC,2019-09-25,29.25
+817067,BAC,2019-09-26,29.1299991607666
+817068,BAC,2019-09-27,29.350000381469727
+817069,BAC,2019-09-30,29.170000076293945
+817070,BAC,2019-10-01,28.440000534057617
+817071,BAC,2019-10-02,27.84000015258789
+817072,BAC,2019-10-03,27.809999465942383
+817073,BAC,2019-10-04,28.3700008392334
+817074,BAC,2019-10-07,28.309999465942383
+817075,BAC,2019-10-08,27.6299991607666
+817076,BAC,2019-10-09,27.88999938964844
+817077,BAC,2019-10-10,28.450000762939453
+817078,BAC,2019-10-11,28.90999984741211
+817079,BAC,2019-10-14,29.13999938964844
+817080,BAC,2019-10-15,29.729999542236328
+817081,BAC,2019-10-16,30.170000076293945
+817082,BAC,2019-10-17,30.26000022888184
+817083,BAC,2019-10-18,30.350000381469727
+817084,BAC,2019-10-21,31.020000457763672
+817085,BAC,2019-10-22,31.200000762939453
+817086,BAC,2019-10-23,31.420000076293945
+817087,BAC,2019-10-24,31.36000061035156
+817088,BAC,2019-10-25,31.71999931335449
+817089,BAC,2019-10-28,31.84000015258789
+817090,BAC,2019-10-29,32.06999969482422
+817091,BAC,2019-10-30,31.6200008392334
+817092,BAC,2019-10-31,31.270000457763672
+817093,BAC,2019-11-01,31.799999237060547
+817094,BAC,2019-11-04,32.400001525878906
+817095,BAC,2019-11-05,32.81999969482422
+817096,BAC,2019-11-06,32.790000915527344
+817097,BAC,2019-11-07,33.22999954223633
+817098,BAC,2019-11-08,33.2599983215332
+817099,BAC,2019-11-11,33.18000030517578
+817100,BAC,2019-11-12,33.09000015258789
+817101,BAC,2019-11-13,32.790000915527344
+817102,BAC,2019-11-14,32.70000076293945
+817103,BAC,2019-11-15,32.93000030517578
+817104,BAC,2019-11-18,32.959999084472656
+817105,BAC,2019-11-19,32.939998626708984
+817106,BAC,2019-11-20,32.689998626708984
+817107,BAC,2019-11-21,32.84000015258789
+817108,BAC,2019-11-22,33.18000030517578
+817109,BAC,2019-11-25,33.470001220703125
+817110,BAC,2019-11-26,33.349998474121094
+817111,BAC,2019-11-27,33.41999816894531
+817112,BAC,2019-11-29,33.31999969482422
+817113,BAC,2019-12-02,33.43000030517578
+817114,BAC,2019-12-03,32.84000015258789
+817115,BAC,2019-12-04,33.150001525878906
+817116,BAC,2019-12-05,33.09000015258789
+817117,BAC,2019-12-06,33.66999816894531
+817118,BAC,2019-12-09,33.5099983215332
+817119,BAC,2019-12-10,33.529998779296875
+817120,BAC,2019-12-11,33.63999938964844
+817121,BAC,2019-12-12,34.68000030517578
+817122,BAC,2019-12-13,34.439998626708984
+817123,BAC,2019-12-16,34.70000076293945
+817124,BAC,2019-12-17,35.040000915527344
+817125,BAC,2019-12-18,35.11000061035156
+817126,BAC,2019-12-19,34.95000076293945
+817127,BAC,2019-12-20,34.959999084472656
+817128,BAC,2019-12-23,35.16999816894531
+817129,BAC,2019-12-24,35.220001220703125
+817130,BAC,2019-12-26,35.52000045776367
+817131,BAC,2019-12-27,35.349998474121094
+817132,BAC,2019-12-30,35.150001525878906
+817133,BAC,2019-12-31,35.220001220703125
+817134,BAC,2020-01-02,35.63999938964844
+817135,BAC,2020-01-03,34.900001525878906
+817136,BAC,2020-01-06,34.849998474121094
+817137,BAC,2020-01-07,34.619998931884766
+817138,BAC,2020-01-08,34.970001220703125
+817139,BAC,2020-01-09,35.029998779296875
+817140,BAC,2020-01-10,34.7400016784668
+817141,BAC,2020-01-13,35.060001373291016
+817142,BAC,2020-01-14,35.31999969482422
+817143,BAC,2020-01-15,34.66999816894531
+817144,BAC,2020-01-16,34.720001220703125
+817145,BAC,2020-01-17,34.709999084472656
+817146,BAC,2020-01-21,34.2599983215332
+817147,BAC,2020-01-22,34.36000061035156
+817148,BAC,2020-01-23,34.119998931884766
+817149,BAC,2020-01-24,33.540000915527344
+817150,BAC,2020-01-27,32.849998474121094
+817151,BAC,2020-01-28,33.2400016784668
+817152,BAC,2020-01-29,33.0099983215332
+817153,BAC,2020-01-30,33.47999954223633
+817154,BAC,2020-01-31,32.83000183105469
+817155,BAC,2020-02-03,32.970001220703125
+817156,BAC,2020-02-04,33.619998931884766
+817157,BAC,2020-02-05,34.709999084472656
+817158,BAC,2020-02-06,34.66999816894531
+817159,BAC,2020-02-07,34.61000061035156
+817160,BAC,2020-02-10,34.689998626708984
+817161,BAC,2020-02-11,34.77000045776367
+817162,BAC,2020-02-12,34.91999816894531
+817163,BAC,2020-02-13,34.90999984741211
+817164,BAC,2020-02-14,34.849998474121094
+817165,BAC,2020-02-18,34.27000045776367
+817166,BAC,2020-02-19,34.720001220703125
+817167,BAC,2020-02-20,34.849998474121094
+817168,BAC,2020-02-21,34.36000061035156
+817169,BAC,2020-02-24,32.72999954223633
+817170,BAC,2020-02-25,31.07999992370605
+817171,BAC,2020-02-26,30.6299991607666
+817172,BAC,2020-02-27,29.1299991607666
+817173,BAC,2020-02-28,28.5
+817174,BAC,2020-03-02,29.3700008392334
+817175,BAC,2020-03-03,27.75
+817176,BAC,2020-03-04,28.38999938964844
+817177,BAC,2020-03-05,26.780000686645508
+817178,BAC,2020-03-06,25.709999084472656
+817179,BAC,2020-03-09,21.93000030517578
+817180,BAC,2020-03-10,23.61000061035156
+817181,BAC,2020-03-11,22.670000076293945
+817182,BAC,2020-03-12,20.51000022888184
+817183,BAC,2020-03-13,24.15999984741211
+817184,BAC,2020-03-16,20.440000534057617
+817185,BAC,2020-03-17,21.979999542236328
+817186,BAC,2020-03-18,20.790000915527344
+817187,BAC,2020-03-19,21.200000762939453
+817188,BAC,2020-03-20,19.670000076293945
+817189,BAC,2020-03-23,18.07999992370605
+817190,BAC,2020-03-24,21.030000686645508
+817191,BAC,2020-03-25,21.100000381469727
+817192,BAC,2020-03-26,22.71999931335449
+817193,BAC,2020-03-27,21.600000381469727
+817194,BAC,2020-03-30,22.040000915527344
+817195,BAC,2020-03-31,21.229999542236328
+817196,BAC,2020-04-01,19.770000457763672
+817197,BAC,2020-04-02,20.56999969482422
+817198,BAC,2020-04-03,20.030000686645508
+817199,BAC,2020-04-06,21.38999938964844
+817200,BAC,2020-04-07,22.13999938964844
+817201,BAC,2020-04-08,23.450000762939453
+817202,BAC,2020-04-09,24.86000061035156
+817203,BAC,2020-04-13,23.920000076293945
+817204,BAC,2020-04-14,23.729999542236328
+817205,BAC,2020-04-15,22.190000534057617
+817206,BAC,2020-04-16,21.420000076293945
+817207,BAC,2020-04-17,23.280000686645508
+817208,BAC,2020-04-20,22.5
+817209,BAC,2020-04-21,21.63999938964844
+817210,BAC,2020-04-22,21.799999237060547
+817211,BAC,2020-04-23,21.8700008392334
+817212,BAC,2020-04-24,22.18000030517578
+817213,BAC,2020-04-27,23.46999931335449
+817214,BAC,2020-04-28,23.88999938964844
+817215,BAC,2020-04-29,24.780000686645508
+817216,BAC,2020-04-30,24.049999237060547
+817217,BAC,2020-05-01,23.07999992370605
+817218,BAC,2020-05-04,22.93000030517578
+817219,BAC,2020-05-05,22.65999984741211
+817220,BAC,2020-05-06,22.350000381469727
+817221,BAC,2020-05-07,22.84000015258789
+817222,BAC,2020-05-08,23.56999969482422
+817223,BAC,2020-05-11,22.57999992370605
+817224,BAC,2020-05-12,21.8700008392334
+817225,BAC,2020-05-13,20.8700008392334
+817226,BAC,2020-05-14,21.709999084472656
+817227,BAC,2020-05-15,21.440000534057617
+817228,BAC,2020-05-18,22.93000030517578
+817229,BAC,2020-05-19,22.209999084472656
+817230,BAC,2020-05-20,22.90999984741211
+817231,BAC,2020-05-21,22.899999618530277
+817232,BAC,2020-05-22,22.65999984741211
+817233,BAC,2020-05-26,24.280000686645508
+817234,BAC,2020-05-27,25.979999542236328
+817235,BAC,2020-05-28,24.86000061035156
+817236,BAC,2020-05-29,24.1200008392334
+817237,BAC,2020-06-01,24.61000061035156
+817238,BAC,2020-06-02,24.84000015258789
+817239,BAC,2020-06-03,25.989999771118164
+817240,BAC,2020-06-04,26.780000686645508
+817241,BAC,2020-06-05,28.11000061035156
+817242,BAC,2020-06-08,28.540000915527344
+817243,BAC,2020-06-09,28.21999931335449
+817244,BAC,2020-06-10,26.600000381469727
+817245,BAC,2020-06-11,23.93000030517578
+817246,BAC,2020-06-12,24.780000686645508
+817247,BAC,2020-06-15,25.149999618530277
+817248,BAC,2020-06-16,25.799999237060547
+817249,BAC,2020-06-17,25.0
+817250,BAC,2020-06-18,25.040000915527344
+817251,BAC,2020-06-19,25.25
+817252,BAC,2020-06-22,24.6200008392334
+817253,BAC,2020-06-23,24.790000915527344
+817254,BAC,2020-06-24,23.809999465942383
+817255,BAC,2020-06-25,24.71999931335449
+817256,BAC,2020-06-26,23.149999618530277
+817257,BAC,2020-06-29,23.38999938964844
+817258,BAC,2020-06-30,23.75
+817259,BAC,2020-07-01,23.26000022888184
+817260,BAC,2020-07-02,23.290000915527344
+817261,BAC,2020-07-06,23.65999984741211
+817262,BAC,2020-07-07,23.01000022888184
+817263,BAC,2020-07-08,23.100000381469727
+817264,BAC,2020-07-09,22.770000457763672
+817265,BAC,2020-07-10,24.020000457763672
+817266,BAC,2020-07-13,24.190000534057617
+817267,BAC,2020-07-14,24.13999938964844
+817268,BAC,2020-07-15,24.600000381469727
+817269,BAC,2020-07-16,23.93000030517578
+817270,BAC,2020-07-17,23.21999931335449
+817271,BAC,2020-07-20,23.57999992370605
+817272,BAC,2020-07-21,24.420000076293945
+817273,BAC,2020-07-22,24.309999465942383
+817274,BAC,2020-07-23,24.540000915527344
+817275,BAC,2020-07-24,24.350000381469727
+817276,BAC,2020-07-27,24.13999938964844
+817277,BAC,2020-07-28,24.36000061035156
+817278,BAC,2020-07-29,25.270000457763672
+817279,BAC,2020-07-30,24.84000015258789
+817280,BAC,2020-07-31,24.8799991607666
+817281,BAC,2020-08-03,24.989999771118164
+817282,BAC,2020-08-04,25.01000022888184
+817283,BAC,2020-08-05,25.38999938964844
+817284,BAC,2020-08-06,25.46999931335449
+817285,BAC,2020-08-07,26.11000061035156
+817286,BAC,2020-08-10,26.559999465942383
+817287,BAC,2020-08-11,26.920000076293945
+817288,BAC,2020-08-12,26.729999542236328
+817289,BAC,2020-08-13,26.350000381469727
+817290,BAC,2020-08-14,26.46999931335449
+817291,BAC,2020-08-17,25.899999618530277
+817292,BAC,2020-08-18,25.530000686645508
+817293,BAC,2020-08-19,25.5
+817294,BAC,2020-08-20,25.100000381469727
+817295,BAC,2020-08-21,24.979999542236328
+817296,BAC,2020-08-24,25.690000534057617
+817297,BAC,2020-08-25,26.0
+817298,BAC,2020-08-26,25.559999465942383
+817299,BAC,2020-08-27,26.049999237060547
+817300,BAC,2020-08-28,26.299999237060547
+817301,BAC,2020-08-31,25.739999771118164
+817302,BAC,2020-09-01,25.709999084472656
+817303,BAC,2020-09-02,26.020000457763672
+817304,BAC,2020-09-03,25.65999984741211
+817305,BAC,2020-09-04,26.540000915527344
+817306,BAC,2020-09-08,25.479999542236328
+817307,BAC,2020-09-09,25.51000022888184
+817308,BAC,2020-09-10,25.13999938964844
+817309,BAC,2020-09-11,25.5
+817310,BAC,2020-09-14,25.75
+817311,BAC,2020-09-15,25.280000686645508
+817312,BAC,2020-09-16,25.600000381469727
+817313,BAC,2020-09-17,25.350000381469727
+817314,BAC,2020-09-18,25.209999084472656
+817315,BAC,2020-09-21,24.46999931335449
+817316,BAC,2020-09-22,23.940000534057617
+817317,BAC,2020-09-23,23.26000022888184
+817318,BAC,2020-09-24,23.34000015258789
+817319,BAC,2020-09-25,23.489999771118164
+817320,BAC,2020-09-28,24.09000015258789
+817321,BAC,2020-09-29,23.770000457763672
+817322,BAC,2020-09-30,24.09000015258789
+817323,BAC,2020-10-01,24.100000381469727
+817324,BAC,2020-10-02,24.209999084472656
+817325,BAC,2020-10-05,24.6200008392334
+817326,BAC,2020-10-06,24.3700008392334
+817327,BAC,2020-10-07,24.8799991607666
+817328,BAC,2020-10-08,25.239999771118164
+817329,BAC,2020-10-09,25.36000061035156
+817330,BAC,2020-10-12,25.68000030517578
+817331,BAC,2020-10-13,24.950000762939453
+817332,BAC,2020-10-14,23.6200008392334
+817333,BAC,2020-10-15,24.149999618530277
+817334,BAC,2020-10-16,24.239999771118164
+817335,BAC,2020-10-19,23.71999931335449
+817336,BAC,2020-10-20,24.13999938964844
+817337,BAC,2020-10-21,24.049999237060547
+817338,BAC,2020-10-22,24.8700008392334
+817339,BAC,2020-10-23,24.899999618530277
+817340,BAC,2020-10-26,24.540000915527344
+817341,BAC,2020-10-27,23.850000381469727
+817342,BAC,2020-10-28,23.46999931335449
+817343,BAC,2020-10-29,23.540000915527344
+817344,BAC,2020-10-30,23.700000762939453
+817345,BAC,2020-11-02,24.07999992370605
+817346,BAC,2020-11-03,24.690000534057617
+817347,BAC,2020-11-04,23.68000030517578
+817348,BAC,2020-11-05,24.61000061035156
+817349,BAC,2020-11-06,24.309999465942383
+817350,BAC,2020-11-09,27.76000022888184
+817351,BAC,2020-11-10,27.65999984741211
+817352,BAC,2020-11-11,27.34000015258789
+817353,BAC,2020-11-12,26.690000534057617
+817354,BAC,2020-11-13,27.0
+817355,BAC,2020-11-16,27.57999992370605
+817356,BAC,2020-11-17,27.549999237060547
+817357,BAC,2020-11-18,26.979999542236328
+817358,BAC,2020-11-19,26.979999542236328
+817359,BAC,2020-11-20,26.809999465942383
+817360,BAC,2020-11-23,27.38999938964844
+817361,BAC,2020-11-24,28.979999542236328
+817362,BAC,2020-11-25,29.030000686645508
+817363,BAC,2020-11-27,28.989999771118164
+817364,BAC,2020-11-30,28.15999984741211
+817365,BAC,2020-12-01,28.690000534057617
+817366,BAC,2020-12-02,29.059999465942383
+817367,BAC,2020-12-03,28.90999984741211
+817368,BAC,2020-12-04,29.290000915527344
+817369,BAC,2020-12-07,29.09000015258789
+817370,BAC,2020-12-08,28.93000030517578
+817371,BAC,2020-12-09,28.799999237060547
+817372,BAC,2020-12-10,29.11000061035156
+817373,BAC,2020-12-11,28.56999969482422
+817374,BAC,2020-12-14,28.21999931335449
+817375,BAC,2020-12-15,28.63999938964844
+817376,BAC,2020-12-16,28.71999931335449
+817377,BAC,2020-12-17,28.82999992370605
+817378,BAC,2020-12-18,28.670000076293945
+817379,BAC,2020-12-21,29.739999771118164
+817380,BAC,2020-12-22,29.209999084472656
+817381,BAC,2020-12-23,30.049999237060547
+817382,BAC,2020-12-24,29.959999084472656
+817383,BAC,2020-12-28,30.1299991607666
+817384,BAC,2020-12-29,30.01000022888184
+817385,BAC,2020-12-30,29.979999542236328
+817386,BAC,2020-12-31,30.309999465942383
+817387,BAC,2021-01-04,30.030000686645508
+817388,BAC,2021-01-05,30.26000022888184
+817389,BAC,2021-01-06,32.150001525878906
+817390,BAC,2021-01-07,32.86000061035156
+817391,BAC,2021-01-08,32.529998779296875
+817392,BAC,2021-01-11,33.06999969482422
+817393,BAC,2021-01-12,33.65999984741211
+817394,BAC,2021-01-13,33.459999084472656
+817395,BAC,2021-01-14,33.9900016784668
+817396,BAC,2021-01-15,33.0099983215332
+817397,BAC,2021-01-19,32.77000045776367
+817398,BAC,2021-01-20,32.34000015258789
+817399,BAC,2021-01-21,31.770000457763672
+817400,BAC,2021-01-22,31.549999237060547
+817401,BAC,2021-01-25,31.15999984741211
+817402,BAC,2021-01-26,30.940000534057617
+817403,BAC,2021-01-27,29.82999992370605
+817404,BAC,2021-01-28,30.31999969482422
+817405,BAC,2021-01-29,29.649999618530277
+817406,BAC,2021-02-01,29.959999084472656
+817407,BAC,2021-02-02,31.030000686645508
+817408,BAC,2021-02-03,31.57999992370605
+817409,BAC,2021-02-04,32.5
+817410,BAC,2021-02-05,32.369998931884766
+817411,BAC,2021-02-08,33.09000015258789
+817412,BAC,2021-02-09,32.95000076293945
+817413,BAC,2021-02-10,32.97999954223633
+817414,BAC,2021-02-11,32.880001068115234
+817415,BAC,2021-02-12,33.369998931884766
+817416,BAC,2021-02-16,34.27000045776367
+817417,BAC,2021-02-17,34.40999984741211
+817418,BAC,2021-02-18,34.189998626708984
+817419,BAC,2021-02-19,34.540000915527344
+817420,BAC,2021-02-22,35.150001525878906
+817421,BAC,2021-02-23,35.52000045776367
+817422,BAC,2021-02-24,36.380001068115234
+817423,BAC,2021-02-25,35.93000030517578
+817424,BAC,2021-02-26,34.709999084472656
+817425,BAC,2021-03-01,35.790000915527344
+817426,BAC,2021-03-02,35.529998779296875
+817427,BAC,2021-03-03,36.41999816894531
+817428,BAC,2021-03-04,36.5
+817429,BAC,2021-03-05,36.93000030517578
+817430,BAC,2021-03-08,37.130001068115234
+817431,BAC,2021-03-09,36.31999969482422
+817432,BAC,2021-03-10,37.369998931884766
+817433,BAC,2021-03-11,37.2400016784668
+817434,BAC,2021-03-12,37.93999862670898
+817435,BAC,2021-03-15,37.75
+817436,BAC,2021-03-16,37.63999938964844
+817437,BAC,2021-03-17,37.95000076293945
+817438,BAC,2021-03-18,38.93999862670898
+817439,BAC,2021-03-19,38.52999877929688
+817440,BAC,2021-03-22,37.65999984741211
+817441,BAC,2021-03-23,36.900001525878906
+817442,BAC,2021-03-24,36.900001525878906
+817443,BAC,2021-03-25,37.65999984741211
+817444,BAC,2021-03-26,38.68000030517578
+817445,BAC,2021-03-29,38.310001373291016
+817446,BAC,2021-03-30,38.9900016784668
+817447,BAC,2021-03-31,38.68999862670898
+817448,BAC,2021-04-01,39.4900016784668
+817449,BAC,2021-04-05,39.79999923706055
+817450,BAC,2021-04-06,39.68999862670898
+817451,BAC,2021-04-07,40.04999923706055
+817452,BAC,2021-04-08,39.70000076293945
+817453,BAC,2021-04-09,39.9900016784668
+817454,BAC,2021-04-12,40.060001373291016
+817455,BAC,2021-04-13,39.31999969482422
+817456,BAC,2021-04-14,39.880001068115234
+817457,BAC,2021-04-15,38.7400016784668
+817458,BAC,2021-04-16,39.150001525878906
+817459,BAC,2021-04-19,39.16999816894531
+817460,BAC,2021-04-20,38.08000183105469
+817461,BAC,2021-04-21,38.720001220703125
+817462,BAC,2021-04-22,38.36000061035156
+817463,BAC,2021-04-23,39.18000030517578
+817464,BAC,2021-04-26,39.40999984741211
+817465,BAC,2021-04-27,39.880001068115234
+817466,BAC,2021-04-28,40.02999877929688
+817467,BAC,2021-04-29,41.11000061035156
+817468,BAC,2021-04-30,40.52999877929688
+817469,BAC,2021-05-03,40.560001373291016
+817470,BAC,2021-05-04,41.0
+817471,BAC,2021-05-05,41.38999938964844
+817472,BAC,2021-05-06,42.0099983215332
+817473,BAC,2021-05-07,42.18000030517578
+817474,BAC,2021-05-10,42.04999923706055
+817475,BAC,2021-05-11,41.56999969482422
+817476,BAC,2021-05-12,41.18000030517578
+817477,BAC,2021-05-13,41.84000015258789
+817478,BAC,2021-05-14,42.36000061035156
+817479,BAC,2021-05-17,42.7400016784668
+817480,BAC,2021-05-18,42.15999984741211
+817481,BAC,2021-05-19,41.970001220703125
+817482,BAC,2021-05-20,41.869998931884766
+817483,BAC,2021-05-21,42.400001525878906
+817484,BAC,2021-05-24,42.630001068115234
+817485,BAC,2021-05-25,42.0099983215332
+817486,BAC,2021-05-26,42.040000915527344
+817487,BAC,2021-05-27,42.54999923706055
+817488,BAC,2021-05-28,42.38999938964844
+817489,BAC,2021-06-01,42.91999816894531
+817490,BAC,2021-06-02,42.93999862670898
+817491,BAC,2021-06-03,43.25
+817492,BAC,2021-06-04,43.27000045776367
+817493,BAC,2021-06-07,43.119998931884766
+817494,BAC,2021-06-08,42.880001068115234
+817495,BAC,2021-06-09,42.31999969482422
+817496,BAC,2021-06-10,41.68999862670898
+817497,BAC,2021-06-11,41.86000061035156
+817498,BAC,2021-06-14,41.36000061035156
+817499,BAC,2021-06-15,41.38999938964844
+817500,BAC,2021-06-16,41.619998931884766
+817501,BAC,2021-06-17,39.79999923706055
+817502,BAC,2021-06-18,38.77999877929688
+817503,BAC,2021-06-21,39.75
+817504,BAC,2021-06-22,39.970001220703125
+817505,BAC,2021-06-23,40.20000076293945
+817506,BAC,2021-06-24,40.83000183105469
+817507,BAC,2021-06-25,41.619998931884766
+817508,BAC,2021-06-28,41.560001373291016
+817509,BAC,2021-06-29,40.88999938964844
+817510,BAC,2021-06-30,41.22999954223633
+817511,BAC,2021-07-01,41.540000915527344
+817512,BAC,2021-07-02,41.150001525878906
+817513,BAC,2021-07-06,40.06999969482422
+817514,BAC,2021-07-07,39.75
+817515,BAC,2021-07-08,38.77999877929688
+817516,BAC,2021-07-09,40.040000915527344
+817517,BAC,2021-07-12,40.630001068115234
+817518,BAC,2021-07-13,39.86000061035156
+817519,BAC,2021-07-14,38.86000061035156
+817520,BAC,2021-07-15,38.83000183105469
+817521,BAC,2021-07-16,37.91999816894531
+817522,BAC,2021-07-19,36.93000030517578
+817523,BAC,2021-07-20,37.68999862670898
+817524,BAC,2021-07-21,38.459999084472656
+817525,BAC,2021-07-22,37.959999084472656
+817526,BAC,2021-07-23,37.70000076293945
+817527,BAC,2021-07-26,38.130001068115234
+817528,BAC,2021-07-27,37.97999954223633
+817529,BAC,2021-07-28,38.130001068115234
+817530,BAC,2021-07-29,38.68000030517578
+817531,BAC,2021-07-30,38.36000061035156
+817532,BAC,2021-08-02,37.959999084472656
+817533,BAC,2021-08-03,38.54999923706055
+817534,BAC,2021-08-04,38.27000045776367
+817535,BAC,2021-08-05,39.02000045776367
+817536,BAC,2021-08-06,40.150001525878906
+817537,BAC,2021-08-09,40.66999816894531
+817538,BAC,2021-08-10,41.43000030517578
+817539,BAC,2021-08-11,41.95000076293945
+817540,BAC,2021-08-12,42.150001525878906
+817541,BAC,2021-08-13,41.630001068115234
+817542,BAC,2021-08-16,41.290000915527344
+817543,BAC,2021-08-17,41.09000015258789
+817544,BAC,2021-08-18,40.790000915527344
+817545,BAC,2021-08-19,40.18999862670898
+817546,BAC,2021-08-20,40.369998931884766
+817547,BAC,2021-08-23,40.90999984741211
+817548,BAC,2021-08-24,41.47999954223633
+817549,BAC,2021-08-25,42.150001525878906
+817550,BAC,2021-08-26,42.040000915527344
+817551,BAC,2021-08-27,42.4900016784668
+817552,BAC,2021-08-30,41.65999984741211
+817553,BAC,2021-08-31,41.75
+817554,BAC,2021-09-01,41.18999862670898
+817555,BAC,2021-09-02,41.02000045776367
+817556,BAC,2021-09-03,41.04999923706055
+817557,BAC,2021-09-07,41.31999969482422
+817558,BAC,2021-09-08,40.77999877929688
+817559,BAC,2021-09-09,40.93000030517578
+817560,BAC,2021-09-10,40.27000045776367
+817561,BAC,2021-09-13,40.93999862670898
+817562,BAC,2021-09-14,39.84000015258789
+817563,BAC,2021-09-15,40.13999938964844
+817564,BAC,2021-09-16,40.45000076293945
+817565,BAC,2021-09-17,40.5
+817566,BAC,2021-09-20,39.11000061035156
+817567,BAC,2021-09-21,39.130001068115234
+817568,BAC,2021-09-22,40.13999938964844
+817569,BAC,2021-09-23,41.68999862670898
+817570,BAC,2021-09-24,42.13999938964844
+817571,BAC,2021-09-27,43.2599983215332
+817572,BAC,2021-09-28,43.15999984741211
+817573,BAC,2021-09-29,43.06999969482422
+817574,BAC,2021-09-30,42.45000076293945
+817575,BAC,2021-10-01,43.08000183105469
+817576,BAC,2021-10-04,43.34000015258789
+817577,BAC,2021-10-05,44.220001220703125
+817578,BAC,2021-10-06,44.2400016784668
+817579,BAC,2021-10-07,44.119998931884766
+817580,BAC,2021-10-08,44.34000015258789
+817581,BAC,2021-10-11,43.77999877929688
+817582,BAC,2021-10-12,43.540000915527344
+817583,BAC,2021-10-13,43.13999938964844
+817584,BAC,2021-10-14,45.06999969482422
+817585,BAC,2021-10-15,46.369998931884766
+817586,BAC,2021-10-18,46.27999877929688
+817587,BAC,2021-10-19,46.47999954223633
+817588,BAC,2021-10-20,47.09000015258789
+817589,BAC,2021-10-21,46.83000183105469
+817590,BAC,2021-10-22,47.56999969482422
+817591,BAC,2021-10-25,47.5099983215332
+817592,BAC,2021-10-26,47.959999084472656
+817593,BAC,2021-10-27,47.040000915527344
+817594,BAC,2021-10-28,47.77999877929688
+817595,BAC,2021-10-29,47.77999877929688
+817596,BAC,2021-11-01,47.84999847412109
+817597,BAC,2021-11-02,47.880001068115234
+817598,BAC,2021-11-03,48.369998931884766
+817599,BAC,2021-11-04,47.33000183105469
+817600,BAC,2021-11-05,46.970001220703125
+817601,BAC,2021-11-08,47.34000015258789
+817602,BAC,2021-11-09,46.880001068115234
+817603,BAC,2021-11-10,47.22999954223633
+817604,BAC,2021-11-11,47.4900016784668
+817605,BAC,2021-11-12,46.90999984741211
+817606,BAC,2021-11-15,47.04999923706055
+817607,BAC,2021-11-16,47.08000183105469
+817608,BAC,2021-11-17,46.5099983215332
+817609,BAC,2021-11-18,46.31999969482422
+817610,BAC,2021-11-19,45.400001525878906
+817611,BAC,2021-11-22,46.27999877929688
+817612,BAC,2021-11-23,47.5
+817613,BAC,2021-11-24,47.630001068115234
+817614,BAC,2021-11-26,45.7599983215332
+817615,BAC,2021-11-29,45.59000015258789
+817616,BAC,2021-11-30,44.470001220703125
+817617,BAC,2021-12-01,43.84000015258789
+817618,BAC,2021-12-02,44.88999938964844
+817619,BAC,2021-12-03,43.869998931884766
+817620,BAC,2021-12-06,44.150001525878906
+817621,BAC,2021-12-07,44.709999084472656
+817622,BAC,2021-12-08,44.15999984741211
+817623,BAC,2021-12-09,44.4900016784668
+817624,BAC,2021-12-10,44.52000045776367
+817625,BAC,2021-12-13,43.58000183105469
+817626,BAC,2021-12-14,44.130001068115234
+817627,BAC,2021-12-15,43.93999862670898
+817628,BAC,2021-12-16,45.0
+817629,BAC,2021-12-17,43.880001068115234
+817630,BAC,2021-12-20,43.15999984741211
+817631,BAC,2021-12-21,44.18999862670898
+817632,BAC,2021-12-22,44.27999877929688
+817633,BAC,2021-12-23,44.41999816894531
+817634,BAC,2021-12-27,44.63999938964844
+817635,BAC,2021-12-28,44.70000076293945
+817636,BAC,2021-12-29,44.630001068115234
+817637,BAC,2021-12-30,44.52999877929688
+817638,BAC,2021-12-31,44.4900016784668
+817639,BAC,2022-01-03,46.18000030517578
+817640,BAC,2022-01-04,47.9900016784668
+817641,BAC,2022-01-05,47.18000030517578
+817642,BAC,2022-01-06,48.130001068115234
+817643,BAC,2022-01-07,49.18000030517578
+817644,BAC,2022-01-10,48.93000030517578
+817645,BAC,2022-01-11,49.209999084472656
+817646,BAC,2022-01-12,48.86000061035156
+817647,BAC,2022-01-13,48.7599983215332
+817648,BAC,2022-01-14,47.90999984741211
+817649,BAC,2022-01-18,46.2599983215332
+817650,BAC,2022-01-19,46.43999862670898
+817651,BAC,2022-01-20,45.75
+817652,BAC,2022-01-21,44.91999816894531
+817653,BAC,2022-01-24,44.54999923706055
+817654,BAC,2022-01-25,45.43000030517578
+817655,BAC,2022-01-26,45.900001525878906
+817656,BAC,2022-01-27,45.470001220703125
+817657,BAC,2022-01-28,45.869998931884766
+817658,BAC,2022-01-31,46.13999938964844
+817659,BAC,2022-02-01,46.93999862670898
+817660,BAC,2022-02-02,46.88999938964844
+817661,BAC,2022-02-03,46.43000030517578
+817662,BAC,2022-02-04,48.27999877929688
+817663,BAC,2022-02-07,48.5099983215332
+817664,BAC,2022-02-08,49.380001068115234
+817665,BAC,2022-02-09,49.27999877929688
+817666,BAC,2022-02-10,49.04999923706055
+817667,BAC,2022-02-11,47.91999816894531
+817668,BAC,2022-02-14,47.41999816894531
+817669,BAC,2022-02-15,47.790000915527344
+817670,BAC,2022-02-16,47.68000030517578
+817671,BAC,2022-02-17,46.06999969482422
+817672,BAC,2022-02-18,45.959999084472656
+817673,BAC,2022-02-22,45.560001373291016
+817674,BAC,2022-02-23,44.77999877929688
+817675,BAC,2022-02-24,43.59999847412109
+817676,BAC,2022-02-25,45.02000045776367
+817677,BAC,2022-02-28,44.20000076293945
+817678,BAC,2022-03-01,42.470001220703125
+817679,BAC,2022-03-02,43.15999984741211
+817680,BAC,2022-03-03,42.4900016784668
+817681,BAC,2022-03-04,40.95000076293945
+817682,BAC,2022-03-07,38.34000015258789
+817683,BAC,2022-03-08,38.59000015258789
+817684,BAC,2022-03-09,41.040000915527344
+817685,BAC,2022-03-10,40.66999816894531
+817686,BAC,2022-03-11,40.33000183105469
+817687,BAC,2022-03-14,41.20000076293945
+817688,BAC,2022-03-15,41.5
+817689,BAC,2022-03-16,42.79999923706055
+817690,BAC,2022-03-17,43.02999877929688
+817691,BAC,2022-03-18,42.900001525878906
+817692,BAC,2022-03-21,42.84000015258789
+817693,BAC,2022-03-22,44.18000030517578
+817694,BAC,2022-03-23,43.09000015258789
+817695,BAC,2022-03-24,43.06999969482422
+817696,BAC,2022-03-25,43.72999954223633
+817697,BAC,2022-03-28,43.54999923706055
+817698,BAC,2022-03-29,43.43999862670898
+817699,BAC,2022-03-30,43.0
+817700,BAC,2022-03-31,41.220001220703125
+817701,BAC,2022-04-01,40.900001525878906
+817702,BAC,2022-04-04,40.83000183105469
+817703,BAC,2022-04-05,40.13999938964844
+817704,BAC,2022-04-06,39.70000076293945
+817705,BAC,2022-04-07,39.38999938964844
+817706,BAC,2022-04-08,39.66999816894531
+817707,BAC,2022-04-11,39.59000015258789
+817708,BAC,2022-04-12,39.16999816894531
+817709,BAC,2022-04-13,38.81999969482422
+817710,BAC,2022-04-14,37.56999969482422
+817711,BAC,2022-04-18,38.84999847412109
+817712,BAC,2022-04-19,39.56999969482422
+817713,BAC,2022-04-20,39.65999984741211
+817714,BAC,2022-04-21,38.90999984741211
+817715,BAC,2022-04-22,37.560001373291016
+817716,BAC,2022-04-25,37.290000915527344
+817717,BAC,2022-04-26,36.45000076293945
+817718,BAC,2022-04-27,36.25
+817719,BAC,2022-04-28,36.810001373291016
+817720,BAC,2022-04-29,35.68000030517578
+817721,BAC,2022-05-02,36.13999938964844
+817722,BAC,2022-05-03,37.130001068115234
+817723,BAC,2022-05-04,38.619998931884766
+817724,BAC,2022-05-05,37.540000915527344
+817725,BAC,2022-05-06,37.45000076293945
+817726,BAC,2022-05-09,36.369998931884766
+817727,BAC,2022-05-10,35.7599983215332
+817728,BAC,2022-05-11,35.56999969482422
+817729,BAC,2022-05-12,35.06999969482422
+817730,BAC,2022-05-13,35.16999816894531
+817731,BAC,2022-05-16,34.810001373291016
+817732,BAC,2022-05-17,35.9900016784668
+817733,BAC,2022-05-18,34.880001068115234
+817734,BAC,2022-05-19,34.45000076293945
+817735,BAC,2022-05-20,33.86000061035156
+817736,BAC,2022-05-23,35.869998931884766
+817737,BAC,2022-05-24,35.650001525878906
+817738,BAC,2022-05-25,35.84000015258789
+817739,BAC,2022-05-26,36.66999816894531
+817740,BAC,2022-05-27,37.02000045776367
+817741,BAC,2022-05-31,37.20000076293945
+817742,BAC,2022-06-01,36.66999816894531
+817743,BAC,2022-06-02,36.70000076293945
+817744,BAC,2022-06-03,36.18999862670898
+817745,BAC,2022-06-06,36.150001525878906
+817746,BAC,2022-06-07,36.34999847412109
+817747,BAC,2022-06-08,35.88999938964844
+817748,BAC,2022-06-09,34.5099983215332
+817749,BAC,2022-06-10,33.16999816894531
+817750,BAC,2022-06-13,32.02000045776367
+817751,BAC,2022-06-14,31.459999084472656
+817752,BAC,2022-06-15,32.04999923706055
+817753,BAC,2022-06-16,31.850000381469727
+817754,BAC,2022-06-17,31.920000076293945
+817755,BAC,2022-06-21,32.849998474121094
+817756,BAC,2022-06-22,32.599998474121094
+817757,BAC,2022-06-23,32.08000183105469
+817758,BAC,2022-06-24,32.310001373291016
+817759,BAC,2022-06-27,32.349998474121094
+817760,BAC,2022-06-28,32.2599983215332
+817761,BAC,2022-06-29,31.86000061035156
+817762,BAC,2022-06-30,31.1299991607666
+817763,BAC,2022-07-01,31.559999465942383
+817764,BAC,2022-07-05,31.239999771118164
+817765,BAC,2022-07-06,30.979999542236328
+817766,BAC,2022-07-07,31.86000061035156
+817767,BAC,2022-07-08,31.790000915527344
+817768,BAC,2022-07-11,31.459999084472656
+817769,BAC,2022-07-12,31.36000061035156
+817770,BAC,2022-07-13,30.84000015258789
+817771,BAC,2022-07-14,30.1299991607666
+817772,BAC,2022-07-15,32.25
+817773,BAC,2022-07-18,32.2599983215332
+817774,BAC,2022-07-19,33.349998474121094
+817775,BAC,2022-07-20,33.36000061035156
+817776,BAC,2022-07-21,33.650001525878906
+817777,BAC,2022-07-22,33.43000030517578
+817778,BAC,2022-07-25,33.72999954223633
+817779,BAC,2022-07-26,33.04999923706055
+817780,BAC,2022-07-27,33.59000015258789
+817781,BAC,2022-07-28,33.31999969482422
+817782,BAC,2022-07-29,33.810001373291016
+817783,BAC,2022-08-01,33.709999084472656
+817784,BAC,2022-08-02,33.040000915527344
+817785,BAC,2022-08-03,33.63999938964844
+817786,BAC,2022-08-04,33.400001525878906
+817787,BAC,2022-08-05,33.959999084472656
+817788,BAC,2022-08-08,33.4900016784668
+817789,BAC,2022-08-09,33.91999816894531
+817790,BAC,2022-08-10,35.06999969482422
+817791,BAC,2022-08-11,35.90999984741211
+817792,BAC,2022-08-12,36.29999923706055
+817793,BAC,2022-08-15,36.25
+817794,BAC,2022-08-16,36.63999938964844
+817795,BAC,2022-08-17,36.40999984741211
+817796,BAC,2022-08-18,36.27999877929688
+817797,BAC,2022-08-19,35.47999954223633
+817798,BAC,2022-08-22,34.720001220703125
+817799,BAC,2022-08-23,34.40999984741211
+817800,BAC,2022-08-24,34.52000045776367
+817801,BAC,2022-08-25,35.13999938964844
+817802,BAC,2022-08-26,34.029998779296875
+817803,BAC,2022-08-29,33.900001525878906
+817804,BAC,2022-08-30,34.09000015258789
+817805,BAC,2022-08-31,33.61000061035156
+817806,BAC,2022-09-01,33.470001220703125
+817807,BAC,2022-09-02,33.43000030517578
+817808,BAC,2022-09-06,33.060001373291016
+817809,BAC,2022-09-07,33.56999969482422
+817810,BAC,2022-09-08,34.650001525878906
+817811,BAC,2022-09-09,34.939998626708984
+817812,BAC,2022-09-12,35.27000045776367
+817813,BAC,2022-09-13,34.0
+817814,BAC,2022-09-14,33.869998931884766
+817815,BAC,2022-09-15,34.5099983215332
+817816,BAC,2022-09-16,34.119998931884766
+817817,BAC,2022-09-19,34.689998626708984
+817818,BAC,2022-09-20,34.16999816894531
+817819,BAC,2022-09-21,33.150001525878906
+817820,BAC,2022-09-22,32.5
+817821,BAC,2022-09-23,31.729999542236328
+817822,BAC,2022-09-26,31.030000686645508
+817823,BAC,2022-09-27,30.56999969482422
+817824,BAC,2022-09-28,31.06999969482422
+817825,BAC,2022-09-29,30.65999984741211
+817826,BAC,2022-09-30,30.200000762939453
+817827,BAC,2022-10-03,31.09000015258789
+817828,BAC,2022-10-04,32.380001068115234
+817829,BAC,2022-10-05,31.920000076293945
+817830,BAC,2022-10-06,31.459999084472656
+817831,BAC,2022-10-07,30.75
+817832,BAC,2022-10-10,30.65999984741211
+817833,BAC,2022-10-11,29.770000457763672
+817834,BAC,2022-10-12,29.86000061035156
+817835,BAC,2022-10-13,31.690000534057617
+817836,BAC,2022-10-14,31.700000762939453
+817837,BAC,2022-10-17,33.619998931884766
+817838,BAC,2022-10-18,34.880001068115234
+817839,BAC,2022-10-19,33.91999816894531
+817840,BAC,2022-10-20,33.70000076293945
+817841,BAC,2022-10-21,34.95000076293945
+817842,BAC,2022-10-24,35.06999969482422
+817843,BAC,2022-10-25,35.38999938964844
+817844,BAC,2022-10-26,35.70000076293945
+817845,BAC,2022-10-27,35.869998931884766
+817846,BAC,2022-10-28,36.18000030517578
+817847,BAC,2022-10-31,36.040000915527344
+817848,BAC,2022-11-01,36.20000076293945
+817849,BAC,2022-11-02,36.09000015258789
+817850,BAC,2022-11-03,35.88999938964844
+817851,BAC,2022-11-04,36.790000915527344
+817852,BAC,2022-11-07,37.0099983215332
+817853,BAC,2022-11-08,37.11000061035156
+817854,BAC,2022-11-09,36.52000045776367
+817855,BAC,2022-11-10,38.130001068115234
+817856,BAC,2022-11-11,38.40999984741211
+817857,BAC,2022-11-14,37.7599983215332
+817858,BAC,2022-11-15,37.70000076293945
+817859,BAC,2022-11-16,37.36000061035156
+817860,BAC,2022-11-17,37.16999816894531
+817861,BAC,2022-11-18,37.18999862670898
+817862,BAC,2022-11-21,37.310001373291016
+817863,BAC,2022-11-22,37.4900016784668
+817864,BAC,2022-11-23,37.61000061035156
+817865,BAC,2022-11-25,37.70000076293945
+817866,BAC,2022-11-28,36.86000061035156
+817867,BAC,2022-11-29,37.0
+817868,BAC,2022-11-30,37.84999847412109
+817869,BAC,2022-12-01,36.54999923706055
+817870,BAC,2022-12-02,36.08000183105469
+817871,BAC,2022-12-05,34.470001220703125
+817872,BAC,2022-12-06,33.0
+817873,BAC,2022-12-07,32.7400016784668
+817874,BAC,2022-12-08,32.439998626708984
+817875,BAC,2022-12-09,32.380001068115234
+817876,BAC,2022-12-12,32.72999954223633
+817877,BAC,2022-12-13,32.75
+817878,BAC,2022-12-14,32.279998779296875
+817879,BAC,2022-12-15,31.770000457763672
+817880,BAC,2022-12-16,31.700000762939453
+817881,BAC,2022-12-19,32.060001373291016
+817882,BAC,2022-12-20,32.189998626708984
+817883,BAC,2022-12-21,32.68000030517578
+817884,BAC,2022-12-22,32.38999938964844
+817885,BAC,2022-12-23,32.470001220703125
+817886,BAC,2022-12-27,32.529998779296875
+817887,BAC,2022-12-28,32.77000045776367
+817888,BAC,2022-12-29,33.13999938964844
+817889,BAC,2022-12-30,33.119998931884766
+817890,BAC,2023-01-03,33.5099983215332
+817891,BAC,2023-01-04,34.13999938964844
+817892,BAC,2023-01-05,34.06999969482422
+817893,BAC,2023-01-06,34.40999984741211
+817894,BAC,2023-01-09,33.88999938964844
+817895,BAC,2023-01-10,34.119998931884766
+817896,BAC,2023-01-11,34.380001068115234
+817897,BAC,2023-01-12,34.470001220703125
+817898,BAC,2023-01-13,35.22999954223633
+817899,BAC,2023-01-17,34.52000045776367
+817900,BAC,2023-01-18,33.720001220703125
+817901,BAC,2023-01-19,33.22999954223633
+817902,BAC,2023-01-20,33.849998474121094
+817903,BAC,2023-01-23,34.31999969482422
+817904,BAC,2023-01-24,34.56999969482422
+817905,BAC,2023-01-25,34.869998931884766
+817906,BAC,2023-01-26,35.34000015258789
+817907,BAC,2023-01-27,35.45000076293945
+817908,BAC,2023-01-30,35.29999923706055
+817909,BAC,2023-01-31,35.47999954223633
+817910,BAC,2023-02-01,35.91999816894531
+817911,BAC,2023-02-02,36.130001068115234
+817912,BAC,2023-02-03,36.43000030517578
+817913,BAC,2023-02-06,36.369998931884766
+817914,BAC,2023-02-07,36.77000045776367
+817915,BAC,2023-02-08,36.5
+817916,BAC,2023-02-09,35.720001220703125
+817917,BAC,2023-02-10,35.58000183105469
+817918,BAC,2023-02-13,35.650001525878906
+817919,BAC,2023-02-14,35.619998931884766
+817920,BAC,2023-02-15,35.560001373291016
+817921,BAC,2023-02-16,35.279998779296875
+817922,BAC,2023-02-17,35.349998474121094
+817923,BAC,2023-02-21,34.52000045776367
+817924,BAC,2023-02-22,34.290000915527344
+817925,BAC,2023-02-23,34.2599983215332
+817926,BAC,2023-02-24,34.209999084472656
+817927,BAC,2023-02-27,34.209999084472656
+817928,BAC,2023-02-28,34.29999923706055
+817929,BAC,2023-03-01,34.13999938964844
+817930,BAC,2023-03-02,33.4900016784668
+817931,BAC,2023-03-03,34.15999984741211
+817932,BAC,2023-03-06,34.09000015258789
+817933,BAC,2023-03-07,33.0
+817934,BAC,2023-03-08,32.560001373291016
+817935,BAC,2023-03-09,30.540000915527344
+817936,BAC,2023-03-10,30.270000457763672
+817937,BAC,2023-03-13,28.51000022888184
+817938,BAC,2023-03-14,28.76000022888184
+817939,BAC,2023-03-15,28.489999771118164
+817940,BAC,2023-03-16,28.96999931335449
+817941,BAC,2023-03-17,27.81999969482422
+817942,BAC,2023-03-20,27.75
+817943,BAC,2023-03-21,28.59000015258789
+817944,BAC,2023-03-22,27.63999938964844
+817945,BAC,2023-03-23,26.96999931335449
+817946,BAC,2023-03-24,27.13999938964844
+817947,BAC,2023-03-27,28.489999771118164
+817948,BAC,2023-03-28,28.1200008392334
+817949,BAC,2023-03-29,28.670000076293945
+817950,BAC,2023-03-30,28.299999237060547
+817951,BAC,2023-03-31,28.600000381469727
+817952,BAC,2023-04-03,28.59000015258789
+817953,BAC,2023-04-04,27.979999542236328
+817954,BAC,2023-04-05,27.63999938964844
+817955,BAC,2023-04-06,27.84000015258789
+817956,BAC,2023-04-10,27.940000534057617
+817957,BAC,2023-04-11,28.709999084472656
+817958,BAC,2023-04-12,28.479999542236328
+817959,BAC,2023-04-13,28.559999465942383
+817960,BAC,2023-04-14,29.520000457763672
+817961,BAC,2023-04-17,30.3700008392334
+817962,BAC,2023-04-18,30.559999465942383
+817963,BAC,2023-04-19,30.059999465942383
+817964,BAC,2023-04-20,29.899999618530277
+817965,BAC,2023-04-21,29.8700008392334
+817966,BAC,2023-04-24,29.76000022888184
+817967,BAC,2023-04-25,28.84000015258789
+817968,BAC,2023-04-26,28.440000534057617
+817969,BAC,2023-04-27,28.88999938964844
+817970,BAC,2023-04-28,29.280000686645508
+817971,BAC,2023-05-01,29.040000915527344
+817972,BAC,2023-05-02,28.15999984741211
+817973,BAC,2023-05-03,27.86000061035156
+817974,BAC,2023-05-04,26.989999771118164
+817975,BAC,2023-05-05,27.709999084472656
+817976,BAC,2023-05-08,27.690000534057617
+817977,BAC,2023-05-09,27.65999984741211
+817978,BAC,2023-05-10,27.31999969482422
+817979,BAC,2023-05-11,27.38999938964844
+817980,BAC,2023-05-12,27.09000015258789
+817981,BA,1962-01-02,0.823045015335083
+817982,BA,1962-01-03,0.8395059704780579
+817983,BA,1962-01-04,0.831275999546051
+817984,BA,1962-01-05,0.8148149847984314
+817985,BA,1962-01-08,0.8168720006942749
+817986,BA,1962-01-09,0.8189299702644348
+817987,BA,1962-01-10,0.8189299702644348
+817988,BA,1962-01-11,0.8271600008010864
+817989,BA,1962-01-12,0.8497939705848694
+817990,BA,1962-01-15,0.8333330154418945
+817991,BA,1962-01-16,0.8271600008010864
+817992,BA,1962-01-17,0.8292179703712463
+817993,BA,1962-01-18,0.8333330154418945
+817994,BA,1962-01-19,0.8724279999732971
+817995,BA,1962-01-22,0.8703699707984924
+817996,BA,1962-01-23,0.8724279999732971
+817997,BA,1962-01-24,0.8765429854393005
+817998,BA,1962-01-25,0.8971189856529236
+817999,BA,1962-01-26,0.8930040001869202
+818000,BA,1962-01-29,0.8971189856529236
+818001,BA,1962-01-30,0.9053500294685364
+818002,BA,1962-01-31,0.9238680005073548
+818003,BA,1962-02-01,0.9032920002937316
+818004,BA,1962-02-02,0.9115229845046996
+818005,BA,1962-02-05,0.8950620293617249
+818006,BA,1962-02-06,0.8950620293617249
+818007,BA,1962-02-07,0.8950620293617249
+818008,BA,1962-02-08,0.8971189856529236
+818009,BA,1962-02-09,0.9135800004005432
+818010,BA,1962-02-12,0.8991770148277283
+818011,BA,1962-02-13,0.9053500294685364
+818012,BA,1962-02-14,0.9115229845046996
+818013,BA,1962-02-15,0.9176949858665466
+818014,BA,1962-02-16,0.9074069857597352
+818015,BA,1962-02-19,0.9032920002937316
+818016,BA,1962-02-20,0.8991770148277283
+818017,BA,1962-02-21,0.8888890147209167
+818018,BA,1962-02-23,0.8600819706916809
+818019,BA,1962-02-26,0.8641980290412903
+818020,BA,1962-02-27,0.8744860291481018
+818021,BA,1962-02-28,0.8827160000801086
+818022,BA,1962-03-01,0.8724279999732971
+818023,BA,1962-03-02,0.8641980290412903
+818024,BA,1962-03-05,0.8621399998664856
+818025,BA,1962-03-06,0.8333330154418945
+818026,BA,1962-03-07,0.831275999546051
+818027,BA,1962-03-08,0.8477370142936707
+818028,BA,1962-03-09,0.843621015548706
+818029,BA,1962-03-12,0.8497939705848694
+818030,BA,1962-03-13,0.8477370142936707
+818031,BA,1962-03-14,0.8477370142936707
+818032,BA,1962-03-15,0.8353909850120544
+818033,BA,1962-03-16,0.8333330154418945
+818034,BA,1962-03-19,0.8189299702644348
+818035,BA,1962-03-20,0.8168720006942749
+818036,BA,1962-03-21,0.8168720006942749
+818037,BA,1962-03-22,0.8292179703712463
+818038,BA,1962-03-23,0.8292179703712463
+818039,BA,1962-03-26,0.8271600008010864
+818040,BA,1962-03-27,0.8333330154418945
+818041,BA,1962-03-28,0.8353909850120544
+818042,BA,1962-03-29,0.8395059704780579
+818043,BA,1962-03-30,0.8251029849052429
+818044,BA,1962-04-02,0.8271600008010864
+818045,BA,1962-04-03,0.810699999332428
+818046,BA,1962-04-04,0.7901229858398438
+818047,BA,1962-04-05,0.7983540296554565
+818048,BA,1962-04-06,0.7921810150146484
+818049,BA,1962-04-09,0.7777780294418335
+818050,BA,1962-04-10,0.7736629843711853
+818051,BA,1962-04-11,0.7962960004806519
+818052,BA,1962-04-12,0.7716050148010254
+818053,BA,1962-04-13,0.7839509844779968
+818054,BA,1962-04-16,0.7716050148010254
+818055,BA,1962-04-17,0.7695469856262207
+818056,BA,1962-04-18,0.7777780294418335
+818057,BA,1962-04-19,0.7962960004806519
+818058,BA,1962-04-23,0.8127570152282715
+818059,BA,1962-04-24,0.810699999332428
+818060,BA,1962-04-25,0.8004119992256165
+818061,BA,1962-04-26,0.7695469856262207
+818062,BA,1962-04-27,0.7633739709854126
+818063,BA,1962-04-30,0.7407410144805908
+818064,BA,1962-05-01,0.7736629843711853
+818065,BA,1962-05-02,0.7818930149078369
+818066,BA,1962-05-03,0.7777780294418335
+818067,BA,1962-05-04,0.7736629843711853
+818068,BA,1962-05-07,0.7777780294418335
+818069,BA,1962-05-08,0.7448559999465942
+818070,BA,1962-05-09,0.7386829853057861
+818071,BA,1962-05-10,0.7386829853057861
+818072,BA,1962-05-11,0.7283949851989746
+818073,BA,1962-05-14,0.7263370156288147
+818074,BA,1962-05-15,0.7510290145874023
+818075,BA,1962-05-16,0.7427979707717896
+818076,BA,1962-05-17,0.7407410144805908
+818077,BA,1962-05-18,0.7407410144805908
+818078,BA,1962-05-21,0.7283949851989746
+818079,BA,1962-05-22,0.711933970451355
+818080,BA,1962-05-23,0.6913579702377319
+818081,BA,1962-05-24,0.6646090149879456
+818082,BA,1962-05-25,0.656378984451294
+818083,BA,1962-05-28,0.5925930142402649
+818084,BA,1962-05-29,0.6728399991989136
+818085,BA,1962-05-31,0.711933970451355
+818086,BA,1962-06-01,0.7160490155220032
+818087,BA,1962-06-04,0.6625509858131409
+818088,BA,1962-06-05,0.69753098487854
+818089,BA,1962-06-06,0.711933970451355
+818090,BA,1962-06-07,0.6954730153083801
+818091,BA,1962-06-08,0.69753098487854
+818092,BA,1962-06-11,0.6831279993057251
+818093,BA,1962-06-12,0.6666669845581055
+818094,BA,1962-06-13,0.6502060294151306
+818095,BA,1962-06-14,0.6275720000267029
+818096,BA,1962-06-15,0.6707820296287537
+818097,BA,1962-06-18,0.6748970150947571
+818098,BA,1962-06-19,0.6707820296287537
+818099,BA,1962-06-20,0.6728399991989136
+818100,BA,1962-06-21,0.6522629857063293
+818101,BA,1962-06-22,0.6213989853858948
+818102,BA,1962-06-25,0.6316869854927063
+818103,BA,1962-06-26,0.6316869854927063
+818104,BA,1962-06-27,0.6378600001335144
+818105,BA,1962-06-28,0.6604940295219421
+818106,BA,1962-06-29,0.6707820296287537
+818107,BA,1962-07-02,0.676954984664917
+818108,BA,1962-07-03,0.689300000667572
+818109,BA,1962-07-05,0.689300000667572
+818110,BA,1962-07-06,0.6646090149879456
+818111,BA,1962-07-09,0.6646090149879456
+818112,BA,1962-07-10,0.6810700297355652
+818113,BA,1962-07-11,0.6851850152015686
+818114,BA,1962-07-12,0.6790120005607605
+818115,BA,1962-07-13,0.6810700297355652
+818116,BA,1962-07-16,0.6646090149879456
+818117,BA,1962-07-17,0.6481480002403259
+818118,BA,1962-07-18,0.6440330147743225
+818119,BA,1962-07-19,0.6460909843444824
+818120,BA,1962-07-20,0.6604940295219421
+818121,BA,1962-07-23,0.654321014881134
+818122,BA,1962-07-24,0.6481480002403259
+818123,BA,1962-07-25,0.6481480002403259
+818124,BA,1962-07-26,0.6481480002403259
+818125,BA,1962-07-27,0.6522629857063293
+818126,BA,1962-07-30,0.6666669845581055
+818127,BA,1962-07-31,0.6748970150947571
+818128,BA,1962-08-01,0.6748970150947571
+818129,BA,1962-08-02,0.6748970150947571
+818130,BA,1962-08-03,0.6748970150947571
+818131,BA,1962-08-06,0.6399180293083191
+818132,BA,1962-08-07,0.6316869854927063
+818133,BA,1962-08-08,0.6481480002403259
+818134,BA,1962-08-09,0.6399180293083191
+818135,BA,1962-08-10,0.6358019709587097
+818136,BA,1962-08-13,0.6399180293083191
+818137,BA,1962-08-14,0.6604940295219421
+818138,BA,1962-08-15,0.6646090149879456
+818139,BA,1962-08-16,0.6913579702377319
+818140,BA,1962-08-17,0.7160490155220032
+818141,BA,1962-08-20,0.6934159994125366
+818142,BA,1962-08-21,0.7078189849853516
+818143,BA,1962-08-22,0.7078189849853516
+818144,BA,1962-08-23,0.69753098487854
+818145,BA,1962-08-24,0.6913579702377319
+818146,BA,1962-08-27,0.6810700297355652
+818147,BA,1962-08-28,0.6666669845581055
+818148,BA,1962-08-29,0.668724000453949
+818149,BA,1962-08-30,0.654321014881134
+818150,BA,1962-08-31,0.6666669845581055
+818151,BA,1962-09-04,0.6522629857063293
+818152,BA,1962-09-05,0.654321014881134
+818153,BA,1962-09-06,0.656378984451294
+818154,BA,1962-09-07,0.654321014881134
+818155,BA,1962-09-10,0.656378984451294
+818156,BA,1962-09-11,0.676954984664917
+818157,BA,1962-09-12,0.6728399991989136
+818158,BA,1962-09-13,0.6728399991989136
+818159,BA,1962-09-14,0.676954984664917
+818160,BA,1962-09-17,0.6707820296287537
+818161,BA,1962-09-18,0.6584360003471375
+818162,BA,1962-09-19,0.6625509858131409
+818163,BA,1962-09-20,0.6502060294151306
+818164,BA,1962-09-21,0.6419749855995178
+818165,BA,1962-09-24,0.6213989853858948
+818166,BA,1962-09-25,0.6296300292015076
+818167,BA,1962-09-26,0.6275720000267029
+818168,BA,1962-09-27,0.6275720000267029
+818169,BA,1962-09-28,0.6255139708518982
+818170,BA,1962-10-01,0.6028810143470764
+818171,BA,1962-10-02,0.6152259707450867
+818172,BA,1962-10-03,0.6090530157089233
+818173,BA,1962-10-04,0.6255139708518982
+818174,BA,1962-10-05,0.6440330147743225
+818175,BA,1962-10-08,0.6502060294151306
+818176,BA,1962-10-09,0.6481480002403259
+818177,BA,1962-10-10,0.6419749855995178
+818178,BA,1962-10-11,0.633745014667511
+818179,BA,1962-10-12,0.6316869854927063
+818180,BA,1962-10-15,0.6399180293083191
+818181,BA,1962-10-16,0.6358019709587097
+818182,BA,1962-10-17,0.633745014667511
+818183,BA,1962-10-18,0.619342029094696
+818184,BA,1962-10-19,0.6090530157089233
+818185,BA,1962-10-22,0.6131690144538879
+818186,BA,1962-10-23,0.6152259707450867
+818187,BA,1962-10-24,0.6399180293083191
+818188,BA,1962-10-25,0.6296300292015076
+818189,BA,1962-10-26,0.619342029094696
+818190,BA,1962-10-29,0.6172839999198914
+818191,BA,1962-10-30,0.6255139708518982
+818192,BA,1962-10-31,0.6296300292015076
+818193,BA,1962-11-01,0.633745014667511
+818194,BA,1962-11-02,0.6440330147743225
+818195,BA,1962-11-05,0.6296300292015076
+818196,BA,1962-11-07,0.6255139708518982
+818197,BA,1962-11-08,0.6625509858131409
+818198,BA,1962-11-09,0.689300000667572
+818199,BA,1962-11-12,0.6748970150947571
+818200,BA,1962-11-13,0.6625509858131409
+818201,BA,1962-11-14,0.6872429847717285
+818202,BA,1962-11-15,0.7037039995193481
+818203,BA,1962-11-16,0.6872429847717285
+818204,BA,1962-11-19,0.689300000667572
+818205,BA,1962-11-20,0.6790120005607605
+818206,BA,1962-11-21,0.6810700297355652
+818207,BA,1962-11-23,0.689300000667572
+818208,BA,1962-11-26,0.6440330147743225
+818209,BA,1962-11-27,0.633745014667511
+818210,BA,1962-11-28,0.6358019709587097
+818211,BA,1962-11-29,0.6440330147743225
+818212,BA,1962-11-30,0.6399180293083191
+818213,BA,1962-12-03,0.6358019709587097
+818214,BA,1962-12-04,0.6440330147743225
+818215,BA,1962-12-05,0.6522629857063293
+818216,BA,1962-12-06,0.6460909843444824
+818217,BA,1962-12-07,0.6419749855995178
+818218,BA,1962-12-10,0.633745014667511
+818219,BA,1962-12-11,0.633745014667511
+818220,BA,1962-12-12,0.6358019709587097
+818221,BA,1962-12-13,0.6296300292015076
+818222,BA,1962-12-14,0.6316869854927063
+818223,BA,1962-12-17,0.6131690144538879
+818224,BA,1962-12-18,0.6049379706382751
+818225,BA,1962-12-19,0.6069959998130798
+818226,BA,1962-12-20,0.6131690144538879
+818227,BA,1962-12-21,0.6090530157089233
+818228,BA,1962-12-24,0.6172839999198914
+818229,BA,1962-12-26,0.6172839999198914
+818230,BA,1962-12-27,0.6111109852790833
+818231,BA,1962-12-28,0.6069959998130798
+818232,BA,1962-12-31,0.6111109852790833
+818233,BA,1963-01-02,0.6131690144538879
+818234,BA,1963-01-03,0.6296300292015076
+818235,BA,1963-01-04,0.633745014667511
+818236,BA,1963-01-07,0.633745014667511
+818237,BA,1963-01-08,0.6275720000267029
+818238,BA,1963-01-09,0.6172839999198914
+818239,BA,1963-01-10,0.6049379706382751
+818240,BA,1963-01-11,0.6275720000267029
+818241,BA,1963-01-14,0.6419749855995178
+818242,BA,1963-01-15,0.6378600001335144
+818243,BA,1963-01-16,0.6255139708518982
+818244,BA,1963-01-17,0.6399180293083191
+818245,BA,1963-01-18,0.6399180293083191
+818246,BA,1963-01-21,0.6440330147743225
+818247,BA,1963-01-22,0.654321014881134
+818248,BA,1963-01-23,0.6481480002403259
+818249,BA,1963-01-24,0.6399180293083191
+818250,BA,1963-01-25,0.6358019709587097
+818251,BA,1963-01-28,0.6378600001335144
+818252,BA,1963-01-29,0.6316869854927063
+818253,BA,1963-01-30,0.6316869854927063
+818254,BA,1963-01-31,0.6440330147743225
+818255,BA,1963-02-01,0.656378984451294
+818256,BA,1963-02-04,0.6502060294151306
+818257,BA,1963-02-05,0.654321014881134
+818258,BA,1963-02-06,0.6440330147743225
+818259,BA,1963-02-07,0.6460909843444824
+818260,BA,1963-02-08,0.6440330147743225
+818261,BA,1963-02-11,0.6460909843444824
+818262,BA,1963-02-12,0.6419749855995178
+818263,BA,1963-02-13,0.6419749855995178
+818264,BA,1963-02-14,0.6358019709587097
+818265,BA,1963-02-15,0.6358019709587097
+818266,BA,1963-02-18,0.633745014667511
+818267,BA,1963-02-19,0.6234570145606995
+818268,BA,1963-02-20,0.6172839999198914
+818269,BA,1963-02-21,0.6213989853858948
+818270,BA,1963-02-25,0.6255139708518982
+818271,BA,1963-02-26,0.656378984451294
+818272,BA,1963-02-27,0.6378600001335144
+818273,BA,1963-02-28,0.6296300292015076
+818274,BA,1963-03-01,0.6316869854927063
+818275,BA,1963-03-04,0.6358019709587097
+818276,BA,1963-03-05,0.633745014667511
+818277,BA,1963-03-06,0.6296300292015076
+818278,BA,1963-03-07,0.6275720000267029
+818279,BA,1963-03-08,0.6255139708518982
+818280,BA,1963-03-11,0.6213989853858948
+818281,BA,1963-03-12,0.6090530157089233
+818282,BA,1963-03-13,0.6028810143470764
+818283,BA,1963-03-14,0.6008229851722717
+818284,BA,1963-03-15,0.6049379706382751
+818285,BA,1963-03-18,0.6049379706382751
+818286,BA,1963-03-19,0.6008229851722717
+818287,BA,1963-03-20,0.6008229851722717
+818288,BA,1963-03-21,0.5967079997062683
+818289,BA,1963-03-22,0.5946499705314636
+818290,BA,1963-03-25,0.5864199995994568
+818291,BA,1963-03-26,0.5781890153884888
+818292,BA,1963-03-27,0.6152259707450867
+818293,BA,1963-03-28,0.6028810143470764
+818294,BA,1963-03-29,0.5967079997062683
+818295,BA,1963-04-01,0.5987650156021118
+818296,BA,1963-04-02,0.6008229851722717
+818297,BA,1963-04-03,0.6008229851722717
+818298,BA,1963-04-04,0.6008229851722717
+818299,BA,1963-04-05,0.619342029094696
+818300,BA,1963-04-08,0.6152259707450867
+818301,BA,1963-04-09,0.6090530157089233
+818302,BA,1963-04-10,0.6049379706382751
+818303,BA,1963-04-11,0.6090530157089233
+818304,BA,1963-04-15,0.5987650156021118
+818305,BA,1963-04-16,0.6131690144538879
+818306,BA,1963-04-17,0.6255139708518982
+818307,BA,1963-04-18,0.6316869854927063
+818308,BA,1963-04-19,0.6275720000267029
+818309,BA,1963-04-22,0.6172839999198914
+818310,BA,1963-04-23,0.6111109852790833
+818311,BA,1963-04-24,0.6131690144538879
+818312,BA,1963-04-25,0.6090530157089233
+818313,BA,1963-04-26,0.6111109852790833
+818314,BA,1963-04-29,0.6090530157089233
+818315,BA,1963-04-30,0.6090530157089233
+818316,BA,1963-05-01,0.6111109852790833
+818317,BA,1963-05-02,0.6131690144538879
+818318,BA,1963-05-03,0.6213989853858948
+818319,BA,1963-05-06,0.6152259707450867
+818320,BA,1963-05-07,0.5925930142402649
+818321,BA,1963-05-08,0.6028810143470764
+818322,BA,1963-05-09,0.6111109852790833
+818323,BA,1963-05-10,0.6131690144538879
+818324,BA,1963-05-13,0.6111109852790833
+818325,BA,1963-05-14,0.6008229851722717
+818326,BA,1963-05-15,0.6008229851722717
+818327,BA,1963-05-16,0.6028810143470764
+818328,BA,1963-05-17,0.6049379706382751
+818329,BA,1963-05-20,0.6028810143470764
+818330,BA,1963-05-21,0.6090530157089233
+818331,BA,1963-05-22,0.619342029094696
+818332,BA,1963-05-23,0.6131690144538879
+818333,BA,1963-05-24,0.6111109852790833
+818334,BA,1963-05-27,0.6069959998130798
+818335,BA,1963-05-28,0.6028810143470764
+818336,BA,1963-05-29,0.6049379706382751
+818337,BA,1963-05-31,0.6049379706382751
+818338,BA,1963-06-03,0.6008229851722717
+818339,BA,1963-06-04,0.5946499705314636
+818340,BA,1963-06-05,0.6131690144538879
+818341,BA,1963-06-06,0.6069959998130798
+818342,BA,1963-06-07,0.6028810143470764
+818343,BA,1963-06-10,0.5946499705314636
+818344,BA,1963-06-11,0.5884770154953003
+818345,BA,1963-06-12,0.5946499705314636
+818346,BA,1963-06-13,0.5925930142402649
+818347,BA,1963-06-14,0.5884770154953003
+818348,BA,1963-06-17,0.5884770154953003
+818349,BA,1963-06-18,0.5884770154953003
+818350,BA,1963-06-19,0.5843619704246521
+818351,BA,1963-06-20,0.5843619704246521
+818352,BA,1963-06-21,0.5864199995994568
+818353,BA,1963-06-24,0.5905349850654602
+818354,BA,1963-06-25,0.5884770154953003
+818355,BA,1963-06-26,0.5843619704246521
+818356,BA,1963-06-27,0.5823050141334534
+818357,BA,1963-06-28,0.5823050141334534
+818358,BA,1963-07-01,0.5802469849586487
+818359,BA,1963-07-02,0.5823050141334534
+818360,BA,1963-07-03,0.5884770154953003
+818361,BA,1963-07-05,0.5864199995994568
+818362,BA,1963-07-08,0.5802469849586487
+818363,BA,1963-07-09,0.5823050141334534
+818364,BA,1963-07-10,0.5802469849586487
+818365,BA,1963-07-11,0.5781890153884888
+818366,BA,1963-07-12,0.5596709847450256
+818367,BA,1963-07-15,0.5452669858932495
+818368,BA,1963-07-16,0.5473250150680542
+818369,BA,1963-07-17,0.5473250150680542
+818370,BA,1963-07-18,0.5514400005340576
+818371,BA,1963-07-19,0.5493829846382141
+818372,BA,1963-07-22,0.5432100296020508
+818373,BA,1963-07-23,0.5411520004272461
+818374,BA,1963-07-24,0.5308640003204346
+818375,BA,1963-07-25,0.5102880001068115
+818376,BA,1963-07-26,0.5226340293884277
+818377,BA,1963-07-29,0.534978985786438
+818378,BA,1963-07-30,0.5473250150680542
+818379,BA,1963-07-31,0.5411520004272461
+818380,BA,1963-08-01,0.5452669858932495
+818381,BA,1963-08-02,0.5534980297088623
+818382,BA,1963-08-05,0.5576130151748657
+818383,BA,1963-08-06,0.5658439993858337
+818384,BA,1963-08-07,0.5658439993858337
+818385,BA,1963-08-08,0.5699589848518372
+818386,BA,1963-08-09,0.5658439993858337
+818387,BA,1963-08-12,0.563785970211029
+818388,BA,1963-08-13,0.5555559992790222
+818389,BA,1963-08-14,0.5555559992790222
+818390,BA,1963-08-15,0.5555559992790222
+818391,BA,1963-08-16,0.5411520004272461
+818392,BA,1963-08-19,0.5432100296020508
+818393,BA,1963-08-20,0.5473250150680542
+818394,BA,1963-08-21,0.5473250150680542
+818395,BA,1963-08-22,0.5473250150680542
+818396,BA,1963-08-23,0.5555559992790222
+818397,BA,1963-08-26,0.5740739703178406
+818398,BA,1963-08-27,0.5925930142402649
+818399,BA,1963-08-28,0.5884770154953003
+818400,BA,1963-08-29,0.5761319994926453
+818401,BA,1963-08-30,0.5761319994926453
+818402,BA,1963-09-03,0.5720160007476807
+818403,BA,1963-09-04,0.5761319994926453
+818404,BA,1963-09-05,0.5925930142402649
+818405,BA,1963-09-06,0.5823050141334534
+818406,BA,1963-09-09,0.5781890153884888
+818407,BA,1963-09-10,0.5761319994926453
+818408,BA,1963-09-11,0.5781890153884888
+818409,BA,1963-09-12,0.5740739703178406
+818410,BA,1963-09-13,0.5781890153884888
+818411,BA,1963-09-16,0.5925930142402649
+818412,BA,1963-09-17,0.5905349850654602
+818413,BA,1963-09-18,0.5823050141334534
+818414,BA,1963-09-19,0.5802469849586487
+818415,BA,1963-09-20,0.563785970211029
+818416,BA,1963-09-23,0.5534980297088623
+818417,BA,1963-09-24,0.5576130151748657
+818418,BA,1963-09-25,0.5432100296020508
+818419,BA,1963-09-26,0.5452669858932495
+818420,BA,1963-09-27,0.5534980297088623
+818421,BA,1963-09-30,0.5514400005340576
+818422,BA,1963-10-01,0.563785970211029
+818423,BA,1963-10-02,0.5617280006408691
+818424,BA,1963-10-03,0.5699589848518372
+818425,BA,1963-10-04,0.5576130151748657
+818426,BA,1963-10-07,0.5617280006408691
+818427,BA,1963-10-08,0.5555559992790222
+818428,BA,1963-10-09,0.5514400005340576
+818429,BA,1963-10-10,0.5534980297088623
+818430,BA,1963-10-11,0.5514400005340576
+818431,BA,1963-10-14,0.5432100296020508
+818432,BA,1963-10-15,0.5452669858932495
+818433,BA,1963-10-16,0.5452669858932495
+818434,BA,1963-10-17,0.5452669858932495
+818435,BA,1963-10-18,0.5596709847450256
+818436,BA,1963-10-21,0.5679010152816772
+818437,BA,1963-10-22,0.5720160007476807
+818438,BA,1963-10-23,0.5679010152816772
+818439,BA,1963-10-24,0.5740739703178406
+818440,BA,1963-10-25,0.5679010152816772
+818441,BA,1963-10-28,0.5699589848518372
+818442,BA,1963-10-29,0.563785970211029
+818443,BA,1963-10-30,0.5699589848518372
+818444,BA,1963-10-31,0.5596709847450256
+818445,BA,1963-11-01,0.5658439993858337
+818446,BA,1963-11-04,0.5658439993858337
+818447,BA,1963-11-06,0.5802469849586487
+818448,BA,1963-11-07,0.5967079997062683
+818449,BA,1963-11-08,0.5946499705314636
+818450,BA,1963-11-11,0.5925930142402649
+818451,BA,1963-11-12,0.5946499705314636
+818452,BA,1963-11-13,0.5967079997062683
+818453,BA,1963-11-14,0.6028810143470764
+818454,BA,1963-11-15,0.6049379706382751
+818455,BA,1963-11-18,0.5987650156021118
+818456,BA,1963-11-19,0.5987650156021118
+818457,BA,1963-11-20,0.5987650156021118
+818458,BA,1963-11-21,0.5967079997062683
+818459,BA,1963-11-22,0.5699589848518372
+818460,BA,1963-11-26,0.5946499705314636
+818461,BA,1963-11-27,0.6049379706382751
+818462,BA,1963-11-29,0.6296300292015076
+818463,BA,1963-12-02,0.633745014667511
+818464,BA,1963-12-03,0.6255139708518982
+818465,BA,1963-12-04,0.6275720000267029
+818466,BA,1963-12-05,0.6358019709587097
+818467,BA,1963-12-06,0.6275720000267029
+818468,BA,1963-12-09,0.6275720000267029
+818469,BA,1963-12-10,0.6008229851722717
+818470,BA,1963-12-11,0.6008229851722717
+818471,BA,1963-12-12,0.5967079997062683
+818472,BA,1963-12-13,0.5987650156021118
+818473,BA,1963-12-16,0.5905349850654602
+818474,BA,1963-12-17,0.5925930142402649
+818475,BA,1963-12-18,0.5967079997062683
+818476,BA,1963-12-19,0.5967079997062683
+818477,BA,1963-12-20,0.6213989853858948
+818478,BA,1963-12-23,0.5987650156021118
+818479,BA,1963-12-24,0.5925930142402649
+818480,BA,1963-12-26,0.6111109852790833
+818481,BA,1963-12-27,0.6028810143470764
+818482,BA,1963-12-30,0.5925930142402649
+818483,BA,1963-12-31,0.5905349850654602
+818484,BA,1964-01-02,0.6049379706382751
+818485,BA,1964-01-03,0.6152259707450867
+818486,BA,1964-01-06,0.6111109852790833
+818487,BA,1964-01-07,0.619342029094696
+818488,BA,1964-01-08,0.6172839999198914
+818489,BA,1964-01-09,0.6152259707450867
+818490,BA,1964-01-10,0.6131690144538879
+818491,BA,1964-01-13,0.6234570145606995
+818492,BA,1964-01-14,0.619342029094696
+818493,BA,1964-01-15,0.6152259707450867
+818494,BA,1964-01-16,0.619342029094696
+818495,BA,1964-01-17,0.619342029094696
+818496,BA,1964-01-20,0.6111109852790833
+818497,BA,1964-01-21,0.6090530157089233
+818498,BA,1964-01-22,0.6172839999198914
+818499,BA,1964-01-23,0.6213989853858948
+818500,BA,1964-01-24,0.6296300292015076
+818501,BA,1964-01-27,0.633745014667511
+818502,BA,1964-01-28,0.6378600001335144
+818503,BA,1964-01-29,0.6378600001335144
+818504,BA,1964-01-30,0.6440330147743225
+818505,BA,1964-01-31,0.654321014881134
+818506,BA,1964-02-03,0.6666669845581055
+818507,BA,1964-02-04,0.6646090149879456
+818508,BA,1964-02-05,0.656378984451294
+818509,BA,1964-02-06,0.656378984451294
+818510,BA,1964-02-07,0.654321014881134
+818511,BA,1964-02-10,0.6502060294151306
+818512,BA,1964-02-11,0.6522629857063293
+818513,BA,1964-02-12,0.6584360003471375
+818514,BA,1964-02-13,0.654321014881134
+818515,BA,1964-02-14,0.6604940295219421
+818516,BA,1964-02-17,0.6604940295219421
+818517,BA,1964-02-18,0.6625509858131409
+818518,BA,1964-02-19,0.6584360003471375
+818519,BA,1964-02-20,0.668724000453949
+818520,BA,1964-02-24,0.6728399991989136
+818521,BA,1964-02-25,0.6707820296287537
+818522,BA,1964-02-26,0.6748970150947571
+818523,BA,1964-02-27,0.6872429847717285
+818524,BA,1964-02-28,0.6934159994125366
+818525,BA,1964-03-02,0.711933970451355
+818526,BA,1964-03-03,0.711933970451355
+818527,BA,1964-03-04,0.7016459703445435
+818528,BA,1964-03-05,0.69753098487854
+818529,BA,1964-03-06,0.6995880007743835
+818530,BA,1964-03-09,0.7037039995193481
+818531,BA,1964-03-10,0.6934159994125366
+818532,BA,1964-03-11,0.6748970150947571
+818533,BA,1964-03-12,0.689300000667572
+818534,BA,1964-03-13,0.7016459703445435
+818535,BA,1964-03-16,0.7057610154151917
+818536,BA,1964-03-17,0.7201650142669678
+818537,BA,1964-03-18,0.7201650142669678
+818538,BA,1964-03-19,0.7222219705581665
+818539,BA,1964-03-20,0.7181069850921631
+818540,BA,1964-03-23,0.7181069850921631
+818541,BA,1964-03-24,0.7201650142669678
+818542,BA,1964-03-25,0.7242799997329712
+818543,BA,1964-03-26,0.7181069850921631
+818544,BA,1964-03-30,0.7160490155220032
+818545,BA,1964-03-31,0.7222219705581665
+818546,BA,1964-04-01,0.7386829853057861
+818547,BA,1964-04-02,0.7551440000534058
+818548,BA,1964-04-03,0.7654320001602173
+818549,BA,1964-04-06,0.7613170146942139
+818550,BA,1964-04-07,0.7572020292282104
+818551,BA,1964-04-08,0.7489709854125977
+818552,BA,1964-04-09,0.7489709854125977
+818553,BA,1964-04-10,0.7530859708786011
+818554,BA,1964-04-13,0.7510290145874023
+818555,BA,1964-04-14,0.7572020292282104
+818556,BA,1964-04-15,0.7572020292282104
+818557,BA,1964-04-16,0.7510290145874023
+818558,BA,1964-04-17,0.7572020292282104
+818559,BA,1964-04-20,0.7592589855194092
+818560,BA,1964-04-21,0.7592589855194092
+818561,BA,1964-04-22,0.7592589855194092
+818562,BA,1964-04-23,0.7633739709854126
+818563,BA,1964-04-24,0.7613170146942139
+818564,BA,1964-04-27,0.7427979707717896
+818565,BA,1964-04-28,0.7242799997329712
+818566,BA,1964-04-29,0.6913579702377319
+818567,BA,1964-04-30,0.7057610154151917
+818568,BA,1964-05-01,0.7283949851989746
+818569,BA,1964-05-04,0.7407410144805908
+818570,BA,1964-05-05,0.7469140291213989
+818571,BA,1964-05-06,0.7510290145874023
+818572,BA,1964-05-07,0.7427979707717896
+818573,BA,1964-05-08,0.7654320001602173
+818574,BA,1964-05-11,0.767490029335022
+818575,BA,1964-05-12,0.7695469856262207
+818576,BA,1964-05-13,0.7654320001602173
+818577,BA,1964-05-14,0.7613170146942139
+818578,BA,1964-05-15,0.7777780294418335
+818579,BA,1964-05-18,0.80246901512146
+818580,BA,1964-05-19,0.8271600008010864
+818581,BA,1964-05-20,0.845678985118866
+818582,BA,1964-05-21,0.8271600008010864
+818583,BA,1964-05-22,0.823045015335083
+818584,BA,1964-05-25,0.8374490141868591
+818585,BA,1964-05-26,0.8395059704780579
+818586,BA,1964-05-27,0.8374490141868591
+818587,BA,1964-05-28,0.8086420297622681
+818588,BA,1964-06-01,0.8086420297622681
+818589,BA,1964-06-02,0.80246901512146
+818590,BA,1964-06-03,0.8148149847984314
+818591,BA,1964-06-04,0.8004119992256165
+818592,BA,1964-06-05,0.8086420297622681
+818593,BA,1964-06-08,0.80246901512146
+818594,BA,1964-06-09,0.8086420297622681
+818595,BA,1964-06-10,0.8127570152282715
+818596,BA,1964-06-11,0.8148149847984314
+818597,BA,1964-06-12,0.8271600008010864
+818598,BA,1964-06-15,0.8497939705848694
+818599,BA,1964-06-16,0.8497939705848694
+818600,BA,1964-06-17,0.8621399998664856
+818601,BA,1964-06-18,0.8683130145072937
+818602,BA,1964-06-19,0.8683130145072937
+818603,BA,1964-06-22,0.9012349843978882
+818604,BA,1964-06-23,0.8909469842910767
+818605,BA,1964-06-24,0.8991770148277283
+818606,BA,1964-06-25,0.8827160000801086
+818607,BA,1964-06-26,0.8930040001869202
+818608,BA,1964-06-29,0.8827160000801086
+818609,BA,1964-06-30,0.8744860291481018
+818610,BA,1964-07-01,0.8847740292549133
+818611,BA,1964-07-02,0.9032920002937316
+818612,BA,1964-07-06,0.9094650149345398
+818613,BA,1964-07-07,0.9094650149345398
+818614,BA,1964-07-08,0.9135800004005432
+818615,BA,1964-07-09,0.9197530150413512
+818616,BA,1964-07-10,0.9259260296821594
+818617,BA,1964-07-13,0.9218109846115112
+818618,BA,1964-07-14,0.9074069857597352
+818619,BA,1964-07-15,0.8971189856529236
+818620,BA,1964-07-16,0.8930040001869202
+818621,BA,1964-07-17,0.8930040001869202
+818622,BA,1964-07-20,0.8950620293617249
+818623,BA,1964-07-21,0.8930040001869202
+818624,BA,1964-07-22,0.9012349843978882
+818625,BA,1964-07-23,0.9074069857597352
+818626,BA,1964-07-24,0.9053500294685364
+818627,BA,1964-07-27,0.9074069857597352
+818628,BA,1964-07-28,0.9074069857597352
+818629,BA,1964-07-29,0.9135800004005432
+818630,BA,1964-07-30,0.9218109846115112
+818631,BA,1964-07-31,0.9197530150413512
+818632,BA,1964-08-03,0.9238680005073548
+818633,BA,1964-08-04,0.9115229845046996
+818634,BA,1964-08-05,0.9279839992523192
+818635,BA,1964-08-06,0.9094650149345398
+818636,BA,1964-08-07,0.9197530150413512
+818637,BA,1964-08-10,0.9074069857597352
+818638,BA,1964-08-11,0.9053500294685364
+818639,BA,1964-08-12,0.9053500294685364
+818640,BA,1964-08-13,0.9012349843978882
+818641,BA,1964-08-14,0.8930040001869202
+818642,BA,1964-08-17,0.8991770148277283
+818643,BA,1964-08-18,0.9259260296821594
+818644,BA,1964-08-19,0.9444440007209778
+818645,BA,1964-08-20,0.9320989847183228
+818646,BA,1964-08-21,0.9423869848251344
+818647,BA,1964-08-24,0.9691359996795654
+818648,BA,1964-08-25,0.9732509851455688
+818649,BA,1964-08-26,0.9670779705047609
+818650,BA,1964-08-27,0.9814810156822203
+818651,BA,1964-08-28,0.9876539707183838
+818652,BA,1964-08-31,0.9917700290679932
+818653,BA,1964-09-01,1.002058029174805
+818654,BA,1964-09-02,1.0041149854660034
+818655,BA,1964-09-03,1.0164610147476196
+818656,BA,1964-09-04,1.0514400005340576
+818657,BA,1964-09-08,1.0576130151748655
+818658,BA,1964-09-09,1.034978985786438
+818659,BA,1964-09-10,1.0452669858932495
+818660,BA,1964-09-11,1.034978985786438
+818661,BA,1964-09-14,1.0267490148544312
+818662,BA,1964-09-15,1.037037014961243
+818663,BA,1964-09-16,1.0246909856796265
+818664,BA,1964-09-17,1.0432100296020508
+818665,BA,1964-09-18,1.0637860298156738
+818666,BA,1964-09-21,1.0576130151748655
+818667,BA,1964-09-22,1.0534980297088623
+818668,BA,1964-09-23,1.0637860298156738
+818669,BA,1964-09-24,1.0514400005340576
+818670,BA,1964-09-25,1.055556058883667
+818671,BA,1964-09-28,1.069959044456482
+818672,BA,1964-09-29,1.09259295463562
+818673,BA,1964-09-30,1.10493803024292
+818674,BA,1964-10-01,1.1028809547424316
+818675,BA,1964-10-02,1.090535044670105
+818676,BA,1964-10-05,1.1008230447769165
+818677,BA,1964-10-06,1.1131689548492432
+818678,BA,1964-10-07,1.1069960594177246
+818679,BA,1964-10-08,1.1008230447769165
+818680,BA,1964-10-09,1.0987650156021118
+818681,BA,1964-10-12,1.0802470445632937
+818682,BA,1964-10-13,1.0576130151748655
+818683,BA,1964-10-14,1.0576130151748655
+818684,BA,1964-10-15,1.041152000427246
+818685,BA,1964-10-16,1.0493830442428589
+818686,BA,1964-10-19,1.0720160007476809
+818687,BA,1964-10-20,1.0637860298156738
+818688,BA,1964-10-21,1.055556058883667
+818689,BA,1964-10-22,1.0473250150680542
+818690,BA,1964-10-23,1.0432100296020508
+818691,BA,1964-10-26,1.034978985786438
+818692,BA,1964-10-27,1.034978985786438
+818693,BA,1964-10-28,1.0267490148544312
+818694,BA,1964-10-29,0.9917700290679932
+818695,BA,1964-10-30,1.006173014640808
+818696,BA,1964-11-02,1.041152000427246
+818697,BA,1964-11-04,1.0432100296020508
+818698,BA,1964-11-05,1.0329220294952393
+818699,BA,1964-11-06,1.0576130151748655
+818700,BA,1964-11-09,1.0617280006408691
+818701,BA,1964-11-10,1.037037014961243
+818702,BA,1964-11-11,1.0596710443496704
+818703,BA,1964-11-12,1.0617280006408691
+818704,BA,1964-11-13,1.0679010152816772
+818705,BA,1964-11-16,1.069959044456482
+818706,BA,1964-11-17,1.0823049545288086
+818707,BA,1964-11-18,1.1008230447769165
+818708,BA,1964-11-19,1.0884770154953003
+818709,BA,1964-11-20,1.0823049545288086
+818710,BA,1964-11-23,1.1028809547424316
+818711,BA,1964-11-24,1.1152260303497314
+818712,BA,1964-11-25,1.1069960594177246
+818713,BA,1964-11-27,1.117284059524536
+818714,BA,1964-11-30,1.0823049545288086
+818715,BA,1964-12-01,1.0781890153884888
+818716,BA,1964-12-02,1.10493803024292
+818717,BA,1964-12-03,1.1028809547424316
+818718,BA,1964-12-04,1.10493803024292
+818719,BA,1964-12-07,1.1502059698104858
+818720,BA,1964-12-08,1.152263045310974
+818721,BA,1964-12-09,1.123456954956055
+818722,BA,1964-12-10,1.131687045097351
+818723,BA,1964-12-11,1.1399179697036743
+818724,BA,1964-12-14,1.1090530157089231
+818725,BA,1964-12-15,1.125514030456543
+818726,BA,1964-12-16,1.1399179697036743
+818727,BA,1964-12-17,1.1666669845581057
+818728,BA,1964-12-18,1.1604939699172974
+818729,BA,1964-12-21,1.1604939699172974
+818730,BA,1964-12-22,1.1481479406356812
+818731,BA,1964-12-23,1.131687045097351
+818732,BA,1964-12-24,1.123456954956055
+818733,BA,1964-12-28,1.127571940422058
+818734,BA,1964-12-29,1.1440329551696775
+818735,BA,1964-12-30,1.1460909843444824
+818736,BA,1964-12-31,1.1337449550628662
+818737,BA,1965-01-04,1.111111044883728
+818738,BA,1965-01-05,1.117284059524536
+818739,BA,1965-01-06,1.1213990449905396
+818740,BA,1965-01-07,1.127571940422058
+818741,BA,1965-01-08,1.1481479406356812
+818742,BA,1965-01-11,1.1502059698104858
+818743,BA,1965-01-12,1.1358020305633545
+818744,BA,1965-01-13,1.127571940422058
+818745,BA,1965-01-14,1.117284059524536
+818746,BA,1965-01-15,1.1152260303497314
+818747,BA,1965-01-18,1.090535044670105
+818748,BA,1965-01-19,1.0823049545288086
+818749,BA,1965-01-20,1.0802470445632937
+818750,BA,1965-01-21,1.0658440589904783
+818751,BA,1965-01-22,1.0576130151748655
+818752,BA,1965-01-25,1.034978985786438
+818753,BA,1965-01-26,1.0432100296020508
+818754,BA,1965-01-27,1.0740740299224854
+818755,BA,1965-01-28,1.0946500301361084
+818756,BA,1965-01-29,1.0884770154953003
+818757,BA,1965-02-01,1.069959044456482
+818758,BA,1965-02-02,1.0740740299224854
+818759,BA,1965-02-03,1.0720160007476809
+818760,BA,1965-02-04,1.0720160007476809
+818761,BA,1965-02-05,1.0740740299224854
+818762,BA,1965-02-08,1.0802470445632937
+818763,BA,1965-02-09,1.07613205909729
+818764,BA,1965-02-10,1.1028809547424316
+818765,BA,1965-02-11,1.1090530157089231
+818766,BA,1965-02-12,1.117284059524536
+818767,BA,1965-02-15,1.1399179697036743
+818768,BA,1965-02-16,1.1419750452041626
+818769,BA,1965-02-17,1.1481479406356812
+818770,BA,1965-02-18,1.158435940742493
+818771,BA,1965-02-19,1.1543209552764893
+818772,BA,1965-02-23,1.1604939699172974
+818773,BA,1965-02-24,1.131687045097351
+818774,BA,1965-02-25,1.1131689548492432
+818775,BA,1965-02-26,1.117284059524536
+818776,BA,1965-03-01,1.1152260303497314
+818777,BA,1965-03-02,1.1296299695968628
+818778,BA,1965-03-03,1.111111044883728
+818779,BA,1965-03-04,1.1069960594177246
+818780,BA,1965-03-05,1.10493803024292
+818781,BA,1965-03-08,1.1069960594177246
+818782,BA,1965-03-09,1.1069960594177246
+818783,BA,1965-03-10,1.1069960594177246
+818784,BA,1965-03-11,1.0987650156021118
+818785,BA,1965-03-12,1.0823049545288086
+818786,BA,1965-03-15,1.1008230447769165
+818787,BA,1965-03-16,1.090535044670105
+818788,BA,1965-03-17,1.069959044456482
+818789,BA,1965-03-18,1.0452669858932495
+818790,BA,1965-03-19,1.034978985786438
+818791,BA,1965-03-22,1.0308640003204346
+818792,BA,1965-03-23,1.0493830442428589
+818793,BA,1965-03-24,1.0473250150680542
+818794,BA,1965-03-25,1.041152000427246
+818795,BA,1965-03-26,1.0082299709320068
+818796,BA,1965-03-29,0.9979419708251952
+818797,BA,1965-03-30,1.0164610147476196
+818798,BA,1965-03-31,1.0329220294952393
+818799,BA,1965-04-01,1.0246909856796265
+818800,BA,1965-04-02,1.0432100296020508
+818801,BA,1965-04-05,1.0843620300292969
+818802,BA,1965-04-06,1.0823049545288086
+818803,BA,1965-04-07,1.0802470445632937
+818804,BA,1965-04-08,1.125514030456543
+818805,BA,1965-04-09,1.1378599405288696
+818806,BA,1965-04-12,1.1358020305633545
+818807,BA,1965-04-13,1.1440329551696775
+818808,BA,1965-04-14,1.176954984664917
+818809,BA,1965-04-15,1.1892999410629272
+818810,BA,1965-04-19,1.2078189849853516
+818811,BA,1965-04-20,1.2016459703445437
+818812,BA,1965-04-21,1.203703999519348
+818813,BA,1965-04-22,1.2078189849853516
+818814,BA,1965-04-23,1.2201650142669678
+818815,BA,1965-04-26,1.2592589855194092
+818816,BA,1965-04-27,1.2572020292282104
+818817,BA,1965-04-28,1.2510290145874023
+818818,BA,1965-04-29,1.2366260290145874
+818819,BA,1965-04-30,1.2242799997329712
+818820,BA,1965-05-03,1.2139919996261597
+818821,BA,1965-05-04,1.22633695602417
+818822,BA,1965-05-05,1.218106985092163
+818823,BA,1965-05-06,1.2098770141601562
+818824,BA,1965-05-07,1.2098770141601562
+818825,BA,1965-05-10,1.218106985092163
+818826,BA,1965-05-11,1.211933970451355
+818827,BA,1965-05-12,1.2098770141601562
+818828,BA,1965-05-13,1.2222219705581665
+818829,BA,1965-05-14,1.2222219705581665
+818830,BA,1965-05-17,1.232509970664978
+818831,BA,1965-05-18,1.232509970664978
+818832,BA,1965-05-19,1.2489709854125977
+818833,BA,1965-05-20,1.2448559999465942
+818834,BA,1965-05-21,1.253085970878601
+818835,BA,1965-05-24,1.2222219705581665
+818836,BA,1965-05-25,1.2222219705581665
+818837,BA,1965-05-26,1.211933970451355
+818838,BA,1965-05-27,1.19753098487854
+818839,BA,1965-05-28,1.2016459703445437
+818840,BA,1965-06-01,1.1954729557037354
+818841,BA,1965-06-02,1.176954984664917
+818842,BA,1965-06-03,1.1728399991989136
+818843,BA,1965-06-04,1.1995879411697388
+818844,BA,1965-06-07,1.1851849555969238
+818845,BA,1965-06-08,1.1790119409561155
+818846,BA,1965-06-09,1.1419750452041626
+818847,BA,1965-06-10,1.131687045097351
+818848,BA,1965-06-11,1.1337449550628662
+818849,BA,1965-06-14,1.0823049545288086
+818850,BA,1965-06-15,1.1399179697036743
+818851,BA,1965-06-16,1.1502059698104858
+818852,BA,1965-06-17,1.1399179697036743
+818853,BA,1965-06-18,1.125514030456543
+818854,BA,1965-06-21,1.1131689548492432
+818855,BA,1965-06-22,1.1131689548492432
+818856,BA,1965-06-23,1.1028809547424316
+818857,BA,1965-06-24,1.0946500301361084
+818858,BA,1965-06-25,1.0946500301361084
+818859,BA,1965-06-28,1.0514400005340576
+818860,BA,1965-06-29,1.0864200592041016
+818861,BA,1965-06-30,1.1008230447769165
+818862,BA,1965-07-01,1.1213990449905396
+818863,BA,1965-07-02,1.1378599405288696
+818864,BA,1965-07-06,1.1399179697036743
+818865,BA,1965-07-07,1.131687045097351
+818866,BA,1965-07-08,1.1543209552764893
+818867,BA,1965-07-09,1.1666669845581057
+818868,BA,1965-07-12,1.1728399991989136
+818869,BA,1965-07-13,1.1728399991989136
+818870,BA,1965-07-14,1.2098770141601562
+818871,BA,1965-07-15,1.1934159994125366
+818872,BA,1965-07-16,1.1954729557037354
+818873,BA,1965-07-19,1.22633695602417
+818874,BA,1965-07-20,1.19753098487854
+818875,BA,1965-07-21,1.1934159994125366
+818876,BA,1965-07-22,1.1954729557037354
+818877,BA,1965-07-23,1.2222219705581665
+818878,BA,1965-07-26,1.27366304397583
+818879,BA,1965-07-27,1.2551440000534058
+818880,BA,1965-07-28,1.2757200002670288
+818881,BA,1965-07-29,1.27366304397583
+818882,BA,1965-07-30,1.2695469856262207
+818883,BA,1965-08-02,1.2633739709854126
+818884,BA,1965-08-03,1.288066029548645
+818885,BA,1965-08-04,1.3065840005874634
+818886,BA,1965-08-05,1.2921810150146484
+818887,BA,1965-08-06,1.2921810150146484
+818888,BA,1965-08-09,1.3209880590438845
+818889,BA,1965-08-10,1.3209880590438845
+818890,BA,1965-08-11,1.3148150444030762
+818891,BA,1965-08-12,1.3127570152282717
+818892,BA,1965-08-13,1.3148150444030762
+818893,BA,1965-08-16,1.3004120588302612
+818894,BA,1965-08-17,1.3127570152282717
+818895,BA,1965-08-18,1.296296000480652
+818896,BA,1965-08-19,1.27366304397583
+818897,BA,1965-08-20,1.281893014907837
+818898,BA,1965-08-23,1.281893014907837
+818899,BA,1965-08-24,1.3127570152282717
+818900,BA,1965-08-25,1.341564059257507
+818901,BA,1965-08-26,1.3662550449371338
+818902,BA,1965-08-27,1.343621015548706
+818903,BA,1965-08-30,1.3580249547958374
+818904,BA,1965-08-31,1.3621400594711304
+818905,BA,1965-09-01,1.343621015548706
+818906,BA,1965-09-02,1.3518520593643188
+818907,BA,1965-09-03,1.388888955116272
+818908,BA,1965-09-07,1.4053499698638916
+818909,BA,1965-09-08,1.4526749849319458
+818910,BA,1965-09-09,1.4506169557571411
+818911,BA,1965-09-10,1.5226340293884275
+818912,BA,1965-09-13,1.534978985786438
+818913,BA,1965-09-14,1.4732509851455688
+818914,BA,1965-09-15,1.506173014640808
+818915,BA,1965-09-16,1.497941970825195
+818916,BA,1965-09-17,1.5308640003204346
+818917,BA,1965-09-20,1.5390950441360474
+818918,BA,1965-09-21,1.5267490148544312
+818919,BA,1965-09-22,1.596708059310913
+818920,BA,1965-09-23,1.611111044883728
+818921,BA,1965-09-24,1.611111044883728
+818922,BA,1965-09-27,1.7098770141601562
+818923,BA,1965-09-28,1.7716050148010254
+818924,BA,1965-09-29,1.69753098487854
+818925,BA,1965-09-30,1.6460909843444824
+818926,BA,1965-10-01,1.6666669845581057
+818927,BA,1965-10-04,1.6872429847717283
+818928,BA,1965-10-05,1.6707819700241089
+818929,BA,1965-10-06,1.6872429847717283
+818930,BA,1965-10-07,1.683127999305725
+818931,BA,1965-10-08,1.6872429847717283
+818932,BA,1965-10-11,1.7427979707717896
+818933,BA,1965-10-12,1.7777780294418335
+818934,BA,1965-10-13,1.7592589855194092
+818935,BA,1965-10-14,1.7222219705581665
+818936,BA,1965-10-15,1.718106985092163
+818937,BA,1965-10-18,1.72633695602417
+818938,BA,1965-10-19,1.7921810150146484
+818939,BA,1965-10-20,1.814815044403076
+818940,BA,1965-10-21,1.808642029762268
+818941,BA,1965-10-22,1.8374489545822144
+818942,BA,1965-10-25,1.8107000589370728
+818943,BA,1965-10-26,1.8600820302963257
+818944,BA,1965-10-27,1.9485599994659424
+818945,BA,1965-10-28,1.9403289556503296
+818946,BA,1965-10-29,2.0349791049957275
+818947,BA,1965-11-01,2.061728000640869
+818948,BA,1965-11-03,2.022634029388428
+818949,BA,1965-11-04,2.008229970932007
+818950,BA,1965-11-05,2.0185189247131348
+818951,BA,1965-11-08,2.012346029281616
+818952,BA,1965-11-09,1.981480956077576
+818953,BA,1965-11-10,1.9567899703979488
+818954,BA,1965-11-11,1.9732509851455688
+818955,BA,1965-11-12,1.92386794090271
+818956,BA,1965-11-15,1.9465019702911377
+818957,BA,1965-11-16,2.022634029388428
+818958,BA,1965-11-17,2.0493829250335693
+818959,BA,1965-11-18,2.0905349254608154
+818960,BA,1965-11-19,2.185184955596924
+818961,BA,1965-11-22,2.164608955383301
+818962,BA,1965-11-23,2.1460909843444824
+818963,BA,1965-11-24,2.1687240600585938
+818964,BA,1965-11-26,2.238682985305786
+818965,BA,1965-11-29,2.2880659103393555
+818966,BA,1965-11-30,2.30246901512146
+818967,BA,1965-12-01,2.290122985839844
+818968,BA,1965-12-02,2.242798089981079
+818969,BA,1965-12-03,2.209877014160156
+818970,BA,1965-12-06,2.1687240600585938
+818971,BA,1965-12-07,2.2716050148010254
+818972,BA,1965-12-08,2.281893014907837
+818973,BA,1965-12-09,2.2962958812713623
+818974,BA,1965-12-10,2.263374090194702
+818975,BA,1965-12-13,2.2695469856262207
+818976,BA,1965-12-14,2.286007881164551
+818977,BA,1965-12-15,2.281893014907837
+818978,BA,1965-12-16,2.27366304397583
+818979,BA,1965-12-17,2.2716050148010254
+818980,BA,1965-12-20,2.213992118835449
+818981,BA,1965-12-21,2.19753098487854
+818982,BA,1965-12-22,2.139918088912964
+818983,BA,1965-12-23,2.1152260303497314
+818984,BA,1965-12-27,2.127572059631348
+818985,BA,1965-12-28,2.084362030029297
+818986,BA,1965-12-29,2.117284059524536
+818987,BA,1965-12-30,2.1152260303497314
+818988,BA,1965-12-31,2.152262926101685
+818989,BA,1966-01-03,2.2119340896606445
+818990,BA,1966-01-04,2.2242801189422607
+818991,BA,1966-01-05,2.232510089874268
+818992,BA,1966-01-06,2.218106985092163
+818993,BA,1966-01-07,2.201646089553833
+818994,BA,1966-01-10,2.195472955703736
+818995,BA,1966-01-11,2.207818984985352
+818996,BA,1966-01-12,2.2962958812713623
+818997,BA,1966-01-13,2.434155941009521
+818998,BA,1966-01-14,2.3971190452575684
+818999,BA,1966-01-17,2.462963104248047
+819000,BA,1966-01-18,2.600822925567627
+819001,BA,1966-01-19,2.5308640003204346
+819002,BA,1966-01-20,2.5514400005340576
+819003,BA,1966-01-21,2.48353910446167
+819004,BA,1966-01-24,2.555556058883667
+819005,BA,1966-01-25,2.578188896179199
+819006,BA,1966-01-26,2.6502060890197754
+819007,BA,1966-01-27,2.693416118621826
+819008,BA,1966-01-28,2.707818984985352
+819009,BA,1966-01-31,2.744856119155884
+819010,BA,1966-02-01,2.718106985092163
+819011,BA,1966-02-02,2.8415639400482178
+819012,BA,1966-02-03,2.8312759399414062
+819013,BA,1966-02-04,2.765431880950928
+819014,BA,1966-02-07,2.7037041187286377
+819015,BA,1966-02-08,2.685184955596924
+819016,BA,1966-02-09,2.6790120601654053
+819017,BA,1966-02-10,2.732510089874268
+819018,BA,1966-02-11,2.7242801189422607
+819019,BA,1966-02-14,2.693416118621826
+819020,BA,1966-02-15,2.6584360599517822
+819021,BA,1966-02-16,2.584362030029297
+819022,BA,1966-02-17,2.637860059738159
+819023,BA,1966-02-18,2.7695469856262207
+819024,BA,1966-02-21,2.7283949851989746
+819025,BA,1966-02-23,2.683128118515014
+819026,BA,1966-02-24,2.619342088699341
+819027,BA,1966-02-25,2.6502060890197754
+819028,BA,1966-02-28,2.75308609008789
+819029,BA,1966-03-01,2.744856119155884
+819030,BA,1966-03-02,2.633744955062866
+819031,BA,1966-03-03,2.60493803024292
+819032,BA,1966-03-04,2.5884768962860107
+819033,BA,1966-03-07,2.452675104141236
+819034,BA,1966-03-08,2.419753074645996
+819035,BA,1966-03-09,2.458847999572754
+819036,BA,1966-03-10,2.42386794090271
+819037,BA,1966-03-11,2.364197969436645
+819038,BA,1966-03-14,2.2716050148010254
+819039,BA,1966-03-15,2.2962958812713623
+819040,BA,1966-03-16,2.366255044937134
+819041,BA,1966-03-17,2.2962958812713623
+819042,BA,1966-03-18,2.327159881591797
+819043,BA,1966-03-21,2.434155941009521
+819044,BA,1966-03-22,2.487653970718384
+819045,BA,1966-03-23,2.4711930751800537
+819046,BA,1966-03-24,2.559670925140381
+819047,BA,1966-03-25,2.543210029602051
+819048,BA,1966-03-28,2.617284059524536
+819049,BA,1966-03-29,2.602880954742432
+819050,BA,1966-03-30,2.4732511043548584
+819051,BA,1966-03-31,2.5288069248199463
+819052,BA,1966-04-01,2.5185189247131348
+819053,BA,1966-04-04,2.600822925567627
+819054,BA,1966-04-05,2.633744955062866
+819055,BA,1966-04-06,2.641974925994873
+819056,BA,1966-04-07,2.7283949851989746
+819057,BA,1966-04-11,2.866255044937134
+819058,BA,1966-04-12,2.765431880950928
+819059,BA,1966-04-13,2.90740704536438
+819060,BA,1966-04-14,2.9670779705047607
+819061,BA,1966-04-15,2.905349969863892
+819062,BA,1966-04-18,2.9135799407958984
+819063,BA,1966-04-19,2.8497939109802246
+819064,BA,1966-04-20,2.736625909805298
+819065,BA,1966-04-21,2.555556058883667
+819066,BA,1966-04-22,2.5720160007476807
+819067,BA,1966-04-25,2.617284059524536
+819068,BA,1966-04-26,2.676954984664917
+819069,BA,1966-04-27,2.6296300888061523
+819070,BA,1966-04-28,2.57613205909729
+819071,BA,1966-04-29,2.543210029602051
+819072,BA,1966-05-02,2.456789970397949
+819073,BA,1966-05-03,2.430041074752808
+819074,BA,1966-05-04,2.390947103500366
+819075,BA,1966-05-05,2.2921810150146484
+819076,BA,1966-05-06,2.366255044937134
+819077,BA,1966-05-09,2.310699939727783
+819078,BA,1966-05-10,2.358025074005127
+819079,BA,1966-05-11,2.3477370738983154
+819080,BA,1966-05-12,2.31892991065979
+819081,BA,1966-05-13,2.263374090194702
+819082,BA,1966-05-16,2.164608955383301
+819083,BA,1966-05-17,2.043210029602051
+819084,BA,1966-05-18,2.189300060272217
+819085,BA,1966-05-19,2.041152000427246
+819086,BA,1966-05-20,2.139918088912964
+819087,BA,1966-05-23,2.127572059631348
+819088,BA,1966-05-24,2.18107008934021
+819089,BA,1966-05-25,2.205760955810547
+819090,BA,1966-05-26,2.259258985519409
+819091,BA,1966-05-27,2.358025074005127
+819092,BA,1966-05-31,2.2345681190490723
+819093,BA,1966-06-01,2.185184955596924
+819094,BA,1966-06-02,2.172840118408203
+819095,BA,1966-06-03,2.1687240600585938
+819096,BA,1966-06-06,2.1358020305633545
+819097,BA,1966-06-07,2.0987648963928223
+819098,BA,1966-06-08,2.0987648963928223
+819099,BA,1966-06-09,2.172840118408203
+819100,BA,1966-06-10,2.279834985733032
+819101,BA,1966-06-13,2.255143880844116
+819102,BA,1966-06-14,2.337449073791504
+819103,BA,1966-06-15,2.362139940261841
+819104,BA,1966-06-16,2.5102880001068115
+819105,BA,1966-06-17,2.563786029815674
+819106,BA,1966-06-20,2.522634029388428
+819107,BA,1966-06-21,2.5514400005340576
+819108,BA,1966-06-22,2.543210029602051
+819109,BA,1966-06-23,2.452675104141236
+819110,BA,1966-06-24,2.452675104141236
+819111,BA,1966-06-27,2.370369911193848
+819112,BA,1966-06-28,2.399177074432373
+819113,BA,1966-06-29,2.3292179107666016
+819114,BA,1966-06-30,2.366255044937134
+819115,BA,1966-07-01,2.415637969970703
+819116,BA,1966-07-05,2.415637969970703
+819117,BA,1966-07-06,2.452675104141236
+819118,BA,1966-07-07,2.4115231037139893
+819119,BA,1966-07-08,2.370369911193848
+819120,BA,1966-07-11,2.37860107421875
+819121,BA,1966-07-12,2.362139940261841
+819122,BA,1966-07-13,2.3045270442962646
+819123,BA,1966-07-14,2.362139940261841
+819124,BA,1966-07-15,2.3456790447235107
+819125,BA,1966-07-18,2.3209879398345947
+819126,BA,1966-07-19,2.3127570152282715
+819127,BA,1966-07-20,2.22633695602417
+819128,BA,1966-07-21,2.193416118621826
+819129,BA,1966-07-22,2.189300060272217
+819130,BA,1966-07-25,2.0658440589904785
+819131,BA,1966-07-26,2.045267105102539
+819132,BA,1966-07-27,2.0987648963928223
+819133,BA,1966-07-28,2.024691104888916
+819134,BA,1966-07-29,1.987653970718384
+819135,BA,1966-08-01,1.9341559410095213
+819136,BA,1966-08-02,1.9465019702911377
+819137,BA,1966-08-03,2.0288069248199463
+819138,BA,1966-08-04,2.0658440589904785
+819139,BA,1966-08-05,2.0658440589904785
+819140,BA,1966-08-08,2.057612895965576
+819141,BA,1966-08-09,2.01646089553833
+819142,BA,1966-08-10,1.987653970718384
+819143,BA,1966-08-11,1.9835389852523804
+819144,BA,1966-08-12,1.987653970718384
+819145,BA,1966-08-15,2.037036895751953
+819146,BA,1966-08-16,2.0329220294952397
+819147,BA,1966-08-17,2.0493829250335693
+819148,BA,1966-08-18,2.024691104888916
+819149,BA,1966-08-19,2.012346029281616
+819150,BA,1966-08-22,1.9465019702911377
+819151,BA,1966-08-23,1.901234984397888
+819152,BA,1966-08-24,1.909464955329895
+819153,BA,1966-08-25,1.872428059577942
+819154,BA,1966-08-26,1.6625510454177856
+819155,BA,1966-08-29,1.6460909843444824
+819156,BA,1966-08-30,1.7242799997329712
+819157,BA,1966-08-31,1.7777780294418335
+819158,BA,1966-09-01,1.7983540296554563
+819159,BA,1966-09-02,1.7695469856262207
+819160,BA,1966-09-06,1.7901229858398438
+819161,BA,1966-09-07,1.753085970878601
+819162,BA,1966-09-08,1.7407410144805908
+819163,BA,1966-09-09,1.7489709854125977
+819164,BA,1966-09-12,1.8271600008010864
+819165,BA,1966-09-13,1.8847739696502688
+819166,BA,1966-09-14,1.9259259700775144
+819167,BA,1966-09-15,1.9917700290679927
+819168,BA,1966-09-16,1.987653970718384
+819169,BA,1966-09-19,1.971192955970764
+819170,BA,1966-09-20,1.9670779705047607
+819171,BA,1966-09-21,1.8600820302963257
+819172,BA,1966-09-22,1.8641979694366453
+819173,BA,1966-09-23,1.876543045043945
+819174,BA,1966-09-26,1.8971190452575684
+819175,BA,1966-09-27,1.9135799407958984
+819176,BA,1966-09-28,1.8477369546890257
+819177,BA,1966-09-29,1.753085970878601
+819178,BA,1966-09-30,1.6790119409561155
+819179,BA,1966-10-03,1.5843620300292969
+819180,BA,1966-10-04,1.6213990449905396
+819181,BA,1966-10-05,1.596708059310913
+819182,BA,1966-10-06,1.493826985359192
+819183,BA,1966-10-07,1.555556058883667
+819184,BA,1966-10-10,1.6460909843444824
+819185,BA,1966-10-11,1.6460909843444824
+819186,BA,1966-10-12,1.732509970664978
+819187,BA,1966-10-13,1.6543209552764893
+819188,BA,1966-10-14,1.6460909843444824
+819189,BA,1966-10-17,1.6378599405288696
+819190,BA,1966-10-18,1.6213990449905396
+819191,BA,1966-10-19,1.5432100296020508
+819192,BA,1966-10-20,1.4609049558639526
+819193,BA,1966-10-21,1.5473250150680542
+819194,BA,1966-10-24,1.485597014427185
+819195,BA,1966-10-25,1.5432100296020508
+819196,BA,1966-10-26,1.60493803024292
+819197,BA,1966-10-27,1.6090530157089231
+819198,BA,1966-10-28,1.60493803024292
+819199,BA,1966-10-31,1.596708059310913
+819200,BA,1966-11-01,1.6872429847717283
+819201,BA,1966-11-02,1.761317014694214
+819202,BA,1966-11-03,1.761317014694214
+819203,BA,1966-11-04,1.8806580305099487
+819204,BA,1966-11-07,1.872428059577942
+819205,BA,1966-11-09,1.9176950454711916
+819206,BA,1966-11-10,1.9259259700775144
+819207,BA,1966-11-11,1.975309014320373
+819208,BA,1966-11-14,1.9382719993591309
+819209,BA,1966-11-15,2.020576000213623
+819210,BA,1966-11-16,2.131686925888061
+819211,BA,1966-11-17,2.1152260303497314
+819212,BA,1966-11-18,2.0740740299224854
+819213,BA,1966-11-21,2.008229970932007
+819214,BA,1966-11-22,2.0905349254608154
+819215,BA,1966-11-23,2.1234569549560547
+819216,BA,1966-11-25,2.2304530143737797
+819217,BA,1966-11-28,2.156378984451294
+819218,BA,1966-11-29,2.127572059631348
+819219,BA,1966-11-30,2.1069960594177246
+819220,BA,1966-12-01,2.078188896179199
+819221,BA,1966-12-02,2.0740740299224854
+819222,BA,1966-12-05,2.008229970932007
+819223,BA,1966-12-06,1.962962985038757
+819224,BA,1966-12-07,2.1069960594177246
+819225,BA,1966-12-08,2.057612895965576
+819226,BA,1966-12-09,2.045267105102539
+819227,BA,1966-12-12,2.0905349254608154
+819228,BA,1966-12-13,2.0658440589904785
+819229,BA,1966-12-14,2.0946500301361084
+819230,BA,1966-12-15,2.0905349254608154
+819231,BA,1966-12-16,2.139918088912964
+819232,BA,1966-12-19,2.222222089767456
+819233,BA,1966-12-20,2.19753098487854
+819234,BA,1966-12-21,2.164608955383301
+819235,BA,1966-12-22,2.189300060272217
+819236,BA,1966-12-23,2.1234569549560547
+819237,BA,1966-12-27,2.1440329551696777
+819238,BA,1966-12-28,2.1440329551696777
+819239,BA,1966-12-29,2.156378984451294
+819240,BA,1966-12-30,2.160494089126587
+819241,BA,1967-01-03,2.209877014160156
+819242,BA,1967-01-04,2.189300060272217
+819243,BA,1967-01-05,2.176954984664917
+819244,BA,1967-01-06,2.164608955383301
+819245,BA,1967-01-09,2.1152260303497314
+819246,BA,1967-01-10,2.0946500301361084
+819247,BA,1967-01-11,2.1481480598449707
+819248,BA,1967-01-12,2.1069960594177246
+819249,BA,1967-01-13,2.185184955596924
+819250,BA,1967-01-16,2.242798089981079
+819251,BA,1967-01-17,2.370369911193848
+819252,BA,1967-01-18,2.337449073791504
+819253,BA,1967-01-19,2.40740704536438
+819254,BA,1967-01-20,2.440329074859619
+819255,BA,1967-01-23,2.403291940689087
+819256,BA,1967-01-24,2.374485969543457
+819257,BA,1967-01-25,2.3045270442962646
+819258,BA,1967-01-26,2.370369911193848
+819259,BA,1967-01-27,2.3539090156555176
+819260,BA,1967-01-30,2.3209879398345947
+819261,BA,1967-01-31,2.3086419105529785
+819262,BA,1967-02-01,2.3539090156555176
+819263,BA,1967-02-02,2.3168718814849854
+819264,BA,1967-02-03,2.3045270442962646
+819265,BA,1967-02-06,2.2839510440826416
+819266,BA,1967-02-07,2.263374090194702
+819267,BA,1967-02-08,2.2839510440826416
+819268,BA,1967-02-09,2.3045270442962646
+819269,BA,1967-02-10,2.3539090156555176
+819270,BA,1967-02-13,2.2880659103393555
+819271,BA,1967-02-14,2.2839510440826416
+819272,BA,1967-02-15,2.2716050148010254
+819273,BA,1967-02-16,2.2510290145874023
+819274,BA,1967-02-17,2.238682985305786
+819275,BA,1967-02-20,2.263374090194702
+819276,BA,1967-02-21,2.2962958812713623
+819277,BA,1967-02-23,2.37860107421875
+819278,BA,1967-02-24,2.3456790447235107
+819279,BA,1967-02-27,2.337449073791504
+819280,BA,1967-02-28,2.419753074645996
+819281,BA,1967-03-01,2.4855968952178955
+819282,BA,1967-03-02,2.543210029602051
+819283,BA,1967-03-03,2.6543209552764893
+819284,BA,1967-03-06,2.637860059738159
+819285,BA,1967-03-07,2.6296300888061523
+819286,BA,1967-03-08,2.596708059310913
+819287,BA,1967-03-09,2.555556058883667
+819288,BA,1967-03-10,2.662550926208496
+819289,BA,1967-03-13,2.637860059738159
+819290,BA,1967-03-14,2.625514030456543
+819291,BA,1967-03-15,2.637860059738159
+819292,BA,1967-03-16,2.6748969554901123
+819293,BA,1967-03-17,2.6995880603790283
+819294,BA,1967-03-20,2.7283949851989746
+819295,BA,1967-03-21,2.683128118515014
+819296,BA,1967-03-22,2.732510089874268
+819297,BA,1967-03-23,2.81892991065979
+819298,BA,1967-03-27,2.827159881591797
+819299,BA,1967-03-28,2.810699939727783
+819300,BA,1967-03-29,2.814815044403076
+819301,BA,1967-03-30,2.786007881164551
+819302,BA,1967-03-31,2.7160489559173584
+819303,BA,1967-04-03,2.62139892578125
+819304,BA,1967-04-04,2.6707820892333984
+819305,BA,1967-04-05,2.765431880950928
+819306,BA,1967-04-06,2.77366304397583
+819307,BA,1967-04-07,2.732510089874268
+819308,BA,1967-04-10,2.62139892578125
+819309,BA,1967-04-11,2.695472955703736
+819310,BA,1967-04-12,2.720165014266968
+819311,BA,1967-04-13,2.736625909805298
+819312,BA,1967-04-14,2.8477370738983154
+819313,BA,1967-04-17,2.930041074752808
+819314,BA,1967-04-18,2.930041074752808
+819315,BA,1967-04-19,2.905349969863892
+819316,BA,1967-04-20,2.9135799407958984
+819317,BA,1967-04-21,3.061728000640869
+819318,BA,1967-04-24,3.01646089553833
+819319,BA,1967-04-25,3.119342088699341
+819320,BA,1967-04-26,3.156378984451294
+819321,BA,1967-04-27,3.156378984451294
+819322,BA,1967-04-28,3.1481480598449707
+819323,BA,1967-05-01,3.172840118408203
+819324,BA,1967-05-02,3.193416118621826
+819325,BA,1967-05-03,3.1440329551696777
+819326,BA,1967-05-04,3.131686925888061
+819327,BA,1967-05-05,3.102880954742432
+819328,BA,1967-05-08,3.119342088699341
+819329,BA,1967-05-09,3.0823049545288086
+819330,BA,1967-05-10,3.0699589252471924
+819331,BA,1967-05-11,3.176954984664917
+819332,BA,1967-05-12,3.255143880844116
+819333,BA,1967-05-15,3.222222089767456
+819334,BA,1967-05-16,3.201646089553833
+819335,BA,1967-05-17,3.1440329551696777
+819336,BA,1967-05-18,3.213992118835449
+819337,BA,1967-05-19,3.201646089553833
+819338,BA,1967-05-22,3.218106985092163
+819339,BA,1967-05-23,3.222222089767456
+819340,BA,1967-05-24,3.164608955383301
+819341,BA,1967-05-25,3.193416118621826
+819342,BA,1967-05-26,3.164608955383301
+819343,BA,1967-05-29,3.172840118408203
+819344,BA,1967-05-31,3.0288069248199463
+819345,BA,1967-06-01,3.1111109256744385
+819346,BA,1967-06-02,3.152262926101685
+819347,BA,1967-06-05,3.078188896179199
+819348,BA,1967-06-06,3.193416118621826
+819349,BA,1967-06-07,3.3333330154418945
+819350,BA,1967-06-08,3.362139940261841
+819351,BA,1967-06-09,3.325103044509888
+819352,BA,1967-06-12,3.3086419105529785
+819353,BA,1967-06-13,3.325103044509888
+819354,BA,1967-06-14,3.390947103500366
+819355,BA,1967-06-15,3.567900896072388
+819356,BA,1967-06-16,3.5061728954315186
+819357,BA,1967-06-19,3.5185189247131348
+819358,BA,1967-06-20,3.539094924926758
+819359,BA,1967-06-21,3.539094924926758
+819360,BA,1967-06-22,3.5308640003204346
+819361,BA,1967-06-23,3.5185189247131348
+819362,BA,1967-06-26,3.5349791049957275
+819363,BA,1967-06-27,3.5349791049957275
+819364,BA,1967-06-28,3.5061728954315186
+819365,BA,1967-06-29,3.4650208950042725
+819366,BA,1967-06-30,3.440329074859619
+819367,BA,1967-07-03,3.358025074005127
+819368,BA,1967-07-05,3.259258985519409
+819369,BA,1967-07-06,3.3168718814849854
+819370,BA,1967-07-07,3.279834985733032
+819371,BA,1967-07-10,3.279834985733032
+819372,BA,1967-07-11,3.3292179107666016
+819373,BA,1967-07-12,3.358025074005127
+819374,BA,1967-07-13,3.337449073791504
+819375,BA,1967-07-14,3.3539090156555176
+819376,BA,1967-07-17,3.2510290145874023
+819377,BA,1967-07-18,3.242798089981079
+819378,BA,1967-07-19,3.259258985519409
+819379,BA,1967-07-20,3.3127570152282715
+819380,BA,1967-07-21,3.325103044509888
+819381,BA,1967-07-24,3.2921810150146484
+819382,BA,1967-07-25,3.2921810150146484
+819383,BA,1967-07-26,3.3086419105529785
+819384,BA,1967-07-27,3.469135999679565
+819385,BA,1967-07-28,3.42386794090271
+819386,BA,1967-07-31,3.4320991039276123
+819387,BA,1967-08-01,3.625514030456543
+819388,BA,1967-08-02,3.629630088806152
+819389,BA,1967-08-03,3.563786029815674
+819390,BA,1967-08-04,3.563786029815674
+819391,BA,1967-08-07,3.493827104568481
+819392,BA,1967-08-08,3.5061728954315186
+819393,BA,1967-08-09,3.5884768962860107
+819394,BA,1967-08-10,3.522634029388428
+819395,BA,1967-08-11,3.460905075073242
+819396,BA,1967-08-14,3.390947103500366
+819397,BA,1967-08-15,3.2839510440826416
+819398,BA,1967-08-16,3.2674899101257324
+819399,BA,1967-08-17,3.3127570152282715
+819400,BA,1967-08-18,3.2962958812713623
+819401,BA,1967-08-21,3.255143880844116
+819402,BA,1967-08-22,3.201646089553833
+819403,BA,1967-08-23,3.160494089126587
+819404,BA,1967-08-24,3.061728000640869
+819405,BA,1967-08-25,2.9711930751800537
+819406,BA,1967-08-28,3.01646089553833
+819407,BA,1967-08-29,3.119342088699341
+819408,BA,1967-08-30,3.185184955596924
+819409,BA,1967-08-31,3.160494089126587
+819410,BA,1967-09-01,3.193416118621826
+819411,BA,1967-09-05,3.18107008934021
+819412,BA,1967-09-06,3.139918088912964
+819413,BA,1967-09-07,3.0740740299224854
+819414,BA,1967-09-08,3.0699589252471924
+819415,BA,1967-09-11,3.119342088699341
+819416,BA,1967-09-12,3.172840118408203
+819417,BA,1967-09-13,3.127572059631348
+819418,BA,1967-09-14,3.037036895751953
+819419,BA,1967-09-15,3.057612895965576
+819420,BA,1967-09-18,3.008229970932007
+819421,BA,1967-09-19,2.925925970077514
+819422,BA,1967-09-20,2.9465019702911377
+819423,BA,1967-09-21,2.884773969650269
+819424,BA,1967-09-22,2.921811103820801
+819425,BA,1967-09-25,3.020576000213623
+819426,BA,1967-09-26,2.9506170749664307
+819427,BA,1967-09-27,2.905349969863892
+819428,BA,1967-09-28,2.827159881591797
+819429,BA,1967-09-29,2.8559670448303223
+819430,BA,1967-10-02,2.7695469856262207
+819431,BA,1967-10-03,2.80246901512146
+819432,BA,1967-10-04,2.814815044403076
+819433,BA,1967-10-05,2.765431880950928
+819434,BA,1967-10-06,2.7695469856262207
+819435,BA,1967-10-09,2.790122985839844
+819436,BA,1967-10-10,2.790122985839844
+819437,BA,1967-10-11,2.7489709854125977
+819438,BA,1967-10-12,2.6995880603790283
+819439,BA,1967-10-13,2.683128118515014
+819440,BA,1967-10-16,2.6543209552764893
+819441,BA,1967-10-17,2.720165014266968
+819442,BA,1967-10-18,2.765431880950928
+819443,BA,1967-10-19,2.823045015335083
+819444,BA,1967-10-20,2.8724279403686523
+819445,BA,1967-10-23,2.839505910873413
+819446,BA,1967-10-24,2.77366304397583
+819447,BA,1967-10-25,2.740741014480591
+819448,BA,1967-10-26,2.7695469856262207
+819449,BA,1967-10-27,2.740741014480591
+819450,BA,1967-10-30,2.683128118515014
+819451,BA,1967-10-31,2.80246901512146
+819452,BA,1967-11-01,2.827159881591797
+819453,BA,1967-11-02,2.839505910873413
+819454,BA,1967-11-03,2.81892991065979
+819455,BA,1967-11-06,2.798353910446167
+819456,BA,1967-11-08,2.7489709854125977
+819457,BA,1967-11-09,2.757201910018921
+819458,BA,1967-11-10,2.7037041187286377
+819459,BA,1967-11-13,2.720165014266968
+819460,BA,1967-11-14,2.7037041187286377
+819461,BA,1967-11-15,2.740741014480591
+819462,BA,1967-11-16,2.765431880950928
+819463,BA,1967-11-17,2.8518519401550293
+819464,BA,1967-11-20,2.81892991065979
+819465,BA,1967-11-21,2.991770029067993
+819466,BA,1967-11-22,2.991770029067993
+819467,BA,1967-11-24,2.9711930751800537
+819468,BA,1967-11-27,3.004115104675293
+819469,BA,1967-11-28,3.0864200592041016
+819470,BA,1967-11-29,3.0699589252471924
+819471,BA,1967-11-30,3.020576000213623
+819472,BA,1967-12-01,3.01646089553833
+819473,BA,1967-12-04,3.024691104888916
+819474,BA,1967-12-05,3.01646089553833
+819475,BA,1967-12-06,3.008229970932007
+819476,BA,1967-12-07,3.057612895965576
+819477,BA,1967-12-08,3.0288069248199463
+819478,BA,1967-12-11,2.979423999786377
+819479,BA,1967-12-12,2.938271999359131
+819480,BA,1967-12-13,2.909465074539185
+819481,BA,1967-12-14,2.9012351036071777
+819482,BA,1967-12-15,2.8724279403686523
+819483,BA,1967-12-18,2.880657911300659
+819484,BA,1967-12-19,2.884773969650269
+819485,BA,1967-12-20,2.9135799407958984
+819486,BA,1967-12-21,2.9176950454711914
+819487,BA,1967-12-22,2.905349969863892
+819488,BA,1967-12-26,2.934155941009521
+819489,BA,1967-12-27,2.975308895111084
+819490,BA,1967-12-28,2.987653970718384
+819491,BA,1967-12-29,2.979423999786377
+819492,BA,1968-01-02,2.8683130741119385
+819493,BA,1968-01-03,2.798353910446167
+819494,BA,1968-01-04,2.7489709854125977
+819495,BA,1968-01-05,2.732510089874268
+819496,BA,1968-01-08,2.720165014266968
+819497,BA,1968-01-09,2.732510089874268
+819498,BA,1968-01-10,2.720165014266968
+819499,BA,1968-01-11,2.761317014694214
+819500,BA,1968-01-12,2.7489709854125977
+819501,BA,1968-01-15,2.740741014480591
+819502,BA,1968-01-16,2.695472955703736
+819503,BA,1968-01-17,2.6584360599517822
+819504,BA,1968-01-18,2.633744955062866
+819505,BA,1968-01-19,2.57613205909729
+819506,BA,1968-01-22,2.5102880001068115
+819507,BA,1968-01-23,2.539094924926758
+819508,BA,1968-01-24,2.584362030029297
+819509,BA,1968-01-25,2.6296300888061523
+819510,BA,1968-01-26,2.662550926208496
+819511,BA,1968-01-29,2.625514030456543
+819512,BA,1968-01-30,2.559670925140381
+819513,BA,1968-01-31,2.5061728954315186
+819514,BA,1968-02-01,2.5473248958587646
+819515,BA,1968-02-02,2.559670925140381
+819516,BA,1968-02-05,2.5185189247131348
+819517,BA,1968-02-06,2.5308640003204346
+819518,BA,1968-02-07,2.5349791049957275
+819519,BA,1968-02-08,2.5144031047821045
+819520,BA,1968-02-09,2.469135999679565
+819521,BA,1968-02-13,2.415637969970703
+819522,BA,1968-02-14,2.481481075286865
+819523,BA,1968-02-15,2.5020580291748047
+819524,BA,1968-02-16,2.5349791049957275
+819525,BA,1968-02-19,2.5185189247131348
+819526,BA,1968-02-20,2.539094924926758
+819527,BA,1968-02-21,2.567900896072388
+819528,BA,1968-02-23,2.5720160007476807
+819529,BA,1968-02-26,2.4855968952178955
+819530,BA,1968-02-27,2.5267488956451416
+819531,BA,1968-02-28,2.4855968952178955
+819532,BA,1968-02-29,2.4855968952178955
+819533,BA,1968-03-01,2.4650208950042725
+819534,BA,1968-03-04,2.415637969970703
+819535,BA,1968-03-05,2.386831045150757
+819536,BA,1968-03-06,2.4320991039276123
+819537,BA,1968-03-07,2.4485599994659424
+819538,BA,1968-03-08,2.4320991039276123
+819539,BA,1968-03-11,2.481481075286865
+819540,BA,1968-03-12,2.5185189247131348
+819541,BA,1968-03-13,2.5144031047821045
+819542,BA,1968-03-14,2.469135999679565
+819543,BA,1968-03-15,2.444443941116333
+819544,BA,1968-03-18,2.460905075073242
+819545,BA,1968-03-19,2.436213970184326
+819546,BA,1968-03-20,2.419753074645996
+819547,BA,1968-03-21,2.370369911193848
+819548,BA,1968-03-22,2.3127570152282715
+819549,BA,1968-03-25,2.2757198810577397
+819550,BA,1968-03-26,2.3127570152282715
+819551,BA,1968-03-27,2.3209879398345947
+819552,BA,1968-03-28,2.255143880844116
+819553,BA,1968-03-29,2.255143880844116
+819554,BA,1968-04-01,2.238682985305786
+819555,BA,1968-04-02,2.255143880844116
+819556,BA,1968-04-03,2.172840118408203
+819557,BA,1968-04-04,2.193416118621826
+819558,BA,1968-04-05,2.2469139099121094
+819559,BA,1968-04-08,2.362139940261841
+819560,BA,1968-04-10,2.337449073791504
+819561,BA,1968-04-11,2.3168718814849854
+819562,BA,1968-04-15,2.370369911193848
+819563,BA,1968-04-16,2.456789970397949
+819564,BA,1968-04-17,2.4320991039276123
+819565,BA,1968-04-18,2.42798399925232
+819566,BA,1968-04-19,2.37860107421875
+819567,BA,1968-04-22,2.3497939109802246
+819568,BA,1968-04-23,2.3415639400482178
+819569,BA,1968-04-24,2.366255044937134
+819570,BA,1968-04-25,2.3456790447235107
+819571,BA,1968-04-26,2.4320991039276123
+819572,BA,1968-04-29,2.436213970184326
+819573,BA,1968-04-30,2.555556058883667
+819574,BA,1968-05-01,2.5884768962860107
+819575,BA,1968-05-02,2.609052896499634
+819576,BA,1968-05-03,2.625514030456543
+819577,BA,1968-05-06,2.5514400005340576
+819578,BA,1968-05-07,2.567900896072388
+819579,BA,1968-05-08,2.567900896072388
+819580,BA,1968-05-09,2.493827104568481
+819581,BA,1968-05-10,2.5102880001068115
+819582,BA,1968-05-13,2.452675104141236
+819583,BA,1968-05-14,2.436213970184326
+819584,BA,1968-05-15,2.469135999679565
+819585,BA,1968-05-16,2.4773659706115723
+819586,BA,1968-05-17,2.390947103500366
+819587,BA,1968-05-20,2.370369911193848
+819588,BA,1968-05-21,2.358025074005127
+819589,BA,1968-05-22,2.366255044937134
+819590,BA,1968-05-23,2.3456790447235107
+819591,BA,1968-05-24,2.3497939109802246
+819592,BA,1968-05-27,2.3539090156555176
+819593,BA,1968-05-28,2.337449073791504
+819594,BA,1968-05-29,2.3209879398345947
+819595,BA,1968-05-31,2.2880659103393555
+819596,BA,1968-06-03,2.255143880844116
+819597,BA,1968-06-04,2.2839510440826416
+819598,BA,1968-06-05,2.3456790447235107
+819599,BA,1968-06-06,2.362139940261841
+819600,BA,1968-06-07,2.362139940261841
+819601,BA,1968-06-10,2.39506196975708
+819602,BA,1968-06-11,2.3456790447235107
+819603,BA,1968-06-13,2.279834985733032
+819604,BA,1968-06-14,2.209877014160156
+819605,BA,1968-06-17,2.205760955810547
+819606,BA,1968-06-18,2.255143880844116
+819607,BA,1968-06-20,2.238682985305786
+819608,BA,1968-06-21,2.218106985092163
+819609,BA,1968-06-24,2.205760955810547
+819610,BA,1968-06-25,2.152262926101685
+819611,BA,1968-06-27,2.0823049545288086
+819612,BA,1968-06-28,2.0905349254608154
+819613,BA,1968-07-01,2.1111109256744385
+819614,BA,1968-07-02,2.0864200592041016
+819615,BA,1968-07-03,2.0823049545288086
+819616,BA,1968-07-08,2.1234569549560547
+819617,BA,1968-07-09,2.1687240600585938
+819618,BA,1968-07-11,2.2304530143737797
+819619,BA,1968-07-12,2.209877014160156
+819620,BA,1968-07-15,2.213992118835449
+819621,BA,1968-07-16,2.19753098487854
+819622,BA,1968-07-18,2.238682985305786
+819623,BA,1968-07-19,2.18107008934021
+819624,BA,1968-07-22,2.156378984451294
+819625,BA,1968-07-23,2.156378984451294
+819626,BA,1968-07-25,2.057612895965576
+819627,BA,1968-07-26,2.0534980297088623
+819628,BA,1968-07-29,2.008229970932007
+819629,BA,1968-07-30,1.9958850145339968
+819630,BA,1968-08-01,1.958847999572754
+819631,BA,1968-08-02,1.9176950454711916
+819632,BA,1968-08-05,1.9259259700775144
+819633,BA,1968-08-06,1.9382719993591309
+819634,BA,1968-08-08,1.9218109846115112
+819635,BA,1968-08-09,1.9259259700775144
+819636,BA,1968-08-12,1.9259259700775144
+819637,BA,1968-08-13,1.9259259700775144
+819638,BA,1968-08-15,1.8559670448303225
+819639,BA,1968-08-16,1.8559670448303225
+819640,BA,1968-08-19,1.7942390441894531
+819641,BA,1968-08-20,1.77366304397583
+819642,BA,1968-08-22,1.7777780294418335
+819643,BA,1968-08-23,1.7695469856262207
+819644,BA,1968-08-26,1.7901229858398438
+819645,BA,1968-08-27,1.8971190452575684
+819646,BA,1968-08-29,1.888888955116272
+819647,BA,1968-08-30,1.8847739696502688
+819648,BA,1968-09-03,1.8641979694366453
+819649,BA,1968-09-04,1.823045015335083
+819650,BA,1968-09-05,1.8559670448303225
+819651,BA,1968-09-06,1.868312954902649
+819652,BA,1968-09-09,1.8806580305099487
+819653,BA,1968-09-10,1.8600820302963257
+819654,BA,1968-09-12,1.8600820302963257
+819655,BA,1968-09-13,1.868312954902649
+819656,BA,1968-09-16,1.8600820302963257
+819657,BA,1968-09-17,1.8271600008010864
+819658,BA,1968-09-19,1.7777780294418335
+819659,BA,1968-09-20,1.8107000589370728
+819660,BA,1968-09-23,1.7695469856262207
+819661,BA,1968-09-24,1.7777780294418335
+819662,BA,1968-09-26,1.7777780294418335
+819663,BA,1968-09-27,1.80246901512146
+819664,BA,1968-09-30,1.8930039405822756
+819665,BA,1968-10-01,2.0329220294952397
+819666,BA,1968-10-03,2.0329220294952397
+819667,BA,1968-10-04,2.01646089553833
+819668,BA,1968-10-07,1.9917700290679927
+819669,BA,1968-10-08,1.975309014320373
+819670,BA,1968-10-10,1.9670779705047607
+819671,BA,1968-10-11,1.930040955543518
+819672,BA,1968-10-14,1.8930039405822756
+819673,BA,1968-10-15,1.8600820302963257
+819674,BA,1968-10-17,1.8559670448303225
+819675,BA,1968-10-18,1.872428059577942
+819676,BA,1968-10-21,1.9259259700775144
+819677,BA,1968-10-22,1.9341559410095213
+819678,BA,1968-10-24,1.8971190452575684
+819679,BA,1968-10-25,1.901234984397888
+819680,BA,1968-10-28,1.8477369546890257
+819681,BA,1968-10-29,1.8271600008010864
+819682,BA,1968-10-31,1.7942390441894531
+819683,BA,1968-11-01,1.8107000589370728
+819684,BA,1968-11-04,1.831276059150696
+819685,BA,1968-11-06,1.7901229858398438
+819686,BA,1968-11-07,1.77366304397583
+819687,BA,1968-11-08,1.77366304397583
+819688,BA,1968-11-12,1.7860080003738403
+819689,BA,1968-11-13,1.7942390441894531
+819690,BA,1968-11-14,1.7942390441894531
+819691,BA,1968-11-15,1.81893002986908
+819692,BA,1968-11-18,1.8271600008010864
+819693,BA,1968-11-19,1.876543045043945
+819694,BA,1968-11-21,1.8847739696502688
+819695,BA,1968-11-22,1.8806580305099487
+819696,BA,1968-11-25,1.8600820302963257
+819697,BA,1968-11-26,1.8395060300827024
+819698,BA,1968-11-27,1.909464955329895
+819699,BA,1968-11-29,1.9547330141067505
+819700,BA,1968-12-02,1.9958850145339968
+819701,BA,1968-12-03,1.975309014320373
+819702,BA,1968-12-05,1.9423869848251345
+819703,BA,1968-12-06,1.9218109846115112
+819704,BA,1968-12-09,1.8847739696502688
+819705,BA,1968-12-10,1.876543045043945
+819706,BA,1968-12-12,1.868312954902649
+819707,BA,1968-12-13,1.872428059577942
+819708,BA,1968-12-16,1.888888955116272
+819709,BA,1968-12-17,1.8930039405822756
+819710,BA,1968-12-19,1.9135799407958984
+819711,BA,1968-12-20,1.888888955116272
+819712,BA,1968-12-23,1.888888955116272
+819713,BA,1968-12-24,1.8806580305099487
+819714,BA,1968-12-26,1.843621015548706
+819715,BA,1968-12-27,1.843621015548706
+819716,BA,1968-12-30,1.814815044403076
+819717,BA,1968-12-31,1.872428059577942
+819718,BA,1969-01-02,1.843621015548706
+819719,BA,1969-01-03,1.8600820302963257
+819720,BA,1969-01-06,1.8271600008010864
+819721,BA,1969-01-07,1.8271600008010864
+819722,BA,1969-01-08,1.8353910446166992
+819723,BA,1969-01-09,1.8353910446166992
+819724,BA,1969-01-10,1.8353910446166992
+819725,BA,1969-01-13,1.8271600008010864
+819726,BA,1969-01-14,1.8271600008010864
+819727,BA,1969-01-15,1.868312954902649
+819728,BA,1969-01-16,1.8518520593643188
+819729,BA,1969-01-17,1.872428059577942
+819730,BA,1969-01-20,1.868312954902649
+819731,BA,1969-01-21,1.872428059577942
+819732,BA,1969-01-22,1.9423869848251345
+819733,BA,1969-01-23,1.9382719993591309
+819734,BA,1969-01-24,1.909464955329895
+819735,BA,1969-01-27,1.9176950454711916
+819736,BA,1969-01-28,1.901234984397888
+819737,BA,1969-01-29,1.909464955329895
+819738,BA,1969-01-30,1.930040955543518
+819739,BA,1969-01-31,1.9423869848251345
+819740,BA,1969-02-03,1.958847999572754
+819741,BA,1969-02-04,1.950616955757141
+819742,BA,1969-02-05,1.962962985038757
+819743,BA,1969-02-06,1.9670779705047607
+819744,BA,1969-02-07,1.9547330141067505
+819745,BA,1969-02-11,1.975309014320373
+819746,BA,1969-02-12,1.958847999572754
+819747,BA,1969-02-13,1.975309014320373
+819748,BA,1969-02-14,1.958847999572754
+819749,BA,1969-02-17,1.901234984397888
+819750,BA,1969-02-18,1.876543045043945
+819751,BA,1969-02-19,1.8518520593643188
+819752,BA,1969-02-20,1.831276059150696
+819753,BA,1969-02-24,1.8271600008010864
+819754,BA,1969-02-25,1.7242799997329712
+819755,BA,1969-02-26,1.7366260290145874
+819756,BA,1969-02-27,1.711933970451355
+819757,BA,1969-02-28,1.732509970664978
+819758,BA,1969-03-03,1.7448559999465942
+819759,BA,1969-03-04,1.7448559999465942
+819760,BA,1969-03-05,1.6872429847717283
+819761,BA,1969-03-06,1.658435940742493
+819762,BA,1969-03-07,1.6502059698104858
+819763,BA,1969-03-10,1.6213990449905396
+819764,BA,1969-03-11,1.5843620300292969
+819765,BA,1969-03-12,1.5802470445632937
+819766,BA,1969-03-13,1.5432100296020508
+819767,BA,1969-03-14,1.59259295463562
+819768,BA,1969-03-17,1.6419750452041626
+819769,BA,1969-03-18,1.6008230447769165
+819770,BA,1969-03-19,1.6296299695968628
+819771,BA,1969-03-20,1.6296299695968628
+819772,BA,1969-03-21,1.6296299695968628
+819773,BA,1969-03-24,1.6337449550628662
+819774,BA,1969-03-25,1.6296299695968628
+819775,BA,1969-03-26,1.638888955116272
+819776,BA,1969-03-27,1.6625510454177856
+819777,BA,1969-03-28,1.6748969554901123
+819778,BA,1969-04-01,1.6460909843444824
+819779,BA,1969-04-02,1.625514030456543
+819780,BA,1969-04-03,1.60493803024292
+819781,BA,1969-04-07,1.5843620300292969
+819782,BA,1969-04-08,1.6131689548492432
+819783,BA,1969-04-09,1.625514030456543
+819784,BA,1969-04-10,1.625514030456543
+819785,BA,1969-04-11,1.6543209552764893
+819786,BA,1969-04-14,1.6543209552764893
+819787,BA,1969-04-15,1.6502059698104858
+819788,BA,1969-04-16,1.6419750452041626
+819789,BA,1969-04-17,1.6460909843444824
+819790,BA,1969-04-18,1.6460909843444824
+819791,BA,1969-04-21,1.6296299695968628
+819792,BA,1969-04-22,1.6008230447769165
+819793,BA,1969-04-23,1.6008230447769165
+819794,BA,1969-04-24,1.6131689548492432
+819795,BA,1969-04-25,1.596708059310913
+819796,BA,1969-04-28,1.59259295463562
+819797,BA,1969-04-29,1.5802470445632937
+819798,BA,1969-04-30,1.555556058883667
+819799,BA,1969-05-01,1.502058029174805
+819800,BA,1969-05-02,1.4814809560775757
+819801,BA,1969-05-05,1.4732509851455688
+819802,BA,1969-05-06,1.4691359996795654
+819803,BA,1969-05-07,1.497941970825195
+819804,BA,1969-05-08,1.5226340293884275
+819805,BA,1969-05-09,1.5390950441360474
+819806,BA,1969-05-12,1.514402985572815
+819807,BA,1969-05-13,1.5267490148544312
+819808,BA,1969-05-14,1.497941970825195
+819809,BA,1969-05-15,1.497941970825195
+819810,BA,1969-05-16,1.497941970825195
+819811,BA,1969-05-19,1.485597014427185
+819812,BA,1969-05-20,1.4691359996795654
+819813,BA,1969-05-21,1.4609049558639526
+819814,BA,1969-05-22,1.4814809560775757
+819815,BA,1969-05-23,1.485597014427185
+819816,BA,1969-05-26,1.4897119998931885
+819817,BA,1969-05-27,1.465021014213562
+819818,BA,1969-05-28,1.4526749849319458
+819819,BA,1969-05-29,1.4485599994659424
+819820,BA,1969-06-02,1.4485599994659424
+819821,BA,1969-06-03,1.4320989847183228
+819822,BA,1969-06-04,1.4609049558639526
+819823,BA,1969-06-05,1.4320989847183228
+819824,BA,1969-06-06,1.4197529554367063
+819825,BA,1969-06-09,1.4567899703979492
+819826,BA,1969-06-10,1.4691359996795654
+819827,BA,1969-06-11,1.4403289556503296
+819828,BA,1969-06-12,1.444443941116333
+819829,BA,1969-06-13,1.403291940689087
+819830,BA,1969-06-16,1.382715940475464
+819831,BA,1969-06-17,1.3868310451507568
+819832,BA,1969-06-18,1.403291940689087
+819833,BA,1969-06-19,1.374485969543457
+819834,BA,1969-06-20,1.3539090156555176
+819835,BA,1969-06-23,1.3333330154418943
+819836,BA,1969-06-24,1.374485969543457
+819837,BA,1969-06-25,1.3497940301895142
+819838,BA,1969-06-26,1.3539090156555176
+819839,BA,1969-06-27,1.3786009550094604
+819840,BA,1969-06-30,1.403291940689087
+819841,BA,1969-07-01,1.39506196975708
+819842,BA,1969-07-02,1.3580249547958374
+819843,BA,1969-07-03,1.3497940301895142
+819844,BA,1969-07-07,1.3209880590438845
+819845,BA,1969-07-08,1.308642029762268
+819846,BA,1969-07-09,1.2510290145874023
+819847,BA,1969-07-10,1.2345679998397827
+819848,BA,1969-07-11,1.2139919996261597
+819849,BA,1969-07-14,1.1810699701309204
+819850,BA,1969-07-15,1.1687239408493042
+819851,BA,1969-07-16,1.2057609558105469
+819852,BA,1969-07-17,1.218106985092163
+819853,BA,1969-07-18,1.2057609558105469
+819854,BA,1969-07-22,1.2016459703445437
+819855,BA,1969-07-23,1.1934159994125366
+819856,BA,1969-07-24,1.1851849555969238
+819857,BA,1969-07-25,1.176954984664917
+819858,BA,1969-07-28,1.152263045310974
+819859,BA,1969-07-29,1.0864200592041016
+819860,BA,1969-07-30,1.1069960594177246
+819861,BA,1969-07-31,1.127571940422058
+819862,BA,1969-08-01,1.123456954956055
+819863,BA,1969-08-04,1.1028809547424316
+819864,BA,1969-08-05,1.0946500301361084
+819865,BA,1969-08-06,1.0864200592041016
+819866,BA,1969-08-07,1.0781890153884888
+819867,BA,1969-08-08,1.0288070440292358
+819868,BA,1969-08-11,1.037037014961243
+819869,BA,1969-08-12,1.0164610147476196
+819870,BA,1969-08-13,1.0123460292816162
+819871,BA,1969-08-14,0.9876539707183838
+819872,BA,1969-08-15,1.0082299709320068
+819873,BA,1969-08-18,1.0288070440292358
+819874,BA,1969-08-19,1.037037014961243
+819875,BA,1969-08-20,1.0329220294952393
+819876,BA,1969-08-21,1.0123460292816162
+819877,BA,1969-08-22,1.041152000427246
+819878,BA,1969-08-25,1.0534980297088623
+819879,BA,1969-08-26,1.0781890153884888
+819880,BA,1969-08-27,1.1481479406356812
+819881,BA,1969-08-28,1.176954984664917
+819882,BA,1969-08-29,1.2304530143737793
+819883,BA,1969-09-02,1.2427979707717896
+819884,BA,1969-09-03,1.2057609558105469
+819885,BA,1969-09-04,1.1646089553833008
+819886,BA,1969-09-05,1.1481479406356812
+819887,BA,1969-09-08,1.111111044883728
+819888,BA,1969-09-09,1.131687045097351
+819889,BA,1969-09-10,1.1440329551696775
+819890,BA,1969-09-11,1.123456954956055
+819891,BA,1969-09-12,1.111111044883728
+819892,BA,1969-09-15,1.0781890153884888
+819893,BA,1969-09-16,1.0946500301361084
+819894,BA,1969-09-17,1.1069960594177246
+819895,BA,1969-09-18,1.1028809547424316
+819896,BA,1969-09-19,1.1028809547424316
+819897,BA,1969-09-22,1.111111044883728
+819898,BA,1969-09-23,1.2139919996261597
+819899,BA,1969-09-24,1.176954984664917
+819900,BA,1969-09-25,1.1358020305633545
+819901,BA,1969-09-26,1.127571940422058
+819902,BA,1969-09-29,1.0617280006408691
+819903,BA,1969-09-30,1.0452669858932495
+819904,BA,1969-10-01,1.0781890153884888
+819905,BA,1969-10-02,1.0740740299224854
+819906,BA,1969-10-03,1.069959044456482
+819907,BA,1969-10-06,1.0740740299224854
+819908,BA,1969-10-07,1.0576130151748655
+819909,BA,1969-10-08,1.0534980297088623
+819910,BA,1969-10-09,1.069959044456482
+819911,BA,1969-10-10,1.0781890153884888
+819912,BA,1969-10-13,1.111111044883728
+819913,BA,1969-10-14,1.1152260303497314
+819914,BA,1969-10-15,1.1069960594177246
+819915,BA,1969-10-16,1.1069960594177246
+819916,BA,1969-10-17,1.0946500301361084
+819917,BA,1969-10-20,1.0987650156021118
+819918,BA,1969-10-21,1.1028809547424316
+819919,BA,1969-10-22,1.069959044456482
+819920,BA,1969-10-23,1.0576130151748655
+819921,BA,1969-10-24,1.0617280006408691
+819922,BA,1969-10-27,1.069959044456482
+819923,BA,1969-10-28,1.0617280006408691
+819924,BA,1969-10-29,1.0041149854660034
+819925,BA,1969-10-30,1.0288070440292358
+819926,BA,1969-10-31,1.0452669858932495
+819927,BA,1969-11-03,1.041152000427246
+819928,BA,1969-11-04,1.0329220294952393
+819929,BA,1969-11-05,1.0493830442428589
+819930,BA,1969-11-06,1.0329220294952393
+819931,BA,1969-11-07,1.0452669858932495
+819932,BA,1969-11-10,1.0740740299224854
+819933,BA,1969-11-11,1.069959044456482
+819934,BA,1969-11-12,1.123456954956055
+819935,BA,1969-11-13,1.1069960594177246
+819936,BA,1969-11-14,1.0946500301361084
+819937,BA,1969-11-17,1.0781890153884888
+819938,BA,1969-11-18,1.0658440589904783
+819939,BA,1969-11-19,1.0534980297088623
+819940,BA,1969-11-20,1.0452669858932495
+819941,BA,1969-11-21,1.037037014961243
+819942,BA,1969-11-24,1.037037014961243
+819943,BA,1969-11-25,1.0329220294952393
+819944,BA,1969-11-26,1.0288070440292358
+819945,BA,1969-11-28,1.0246909856796265
+819946,BA,1969-12-01,1.0246909856796265
+819947,BA,1969-12-02,1.0082299709320068
+819948,BA,1969-12-03,1.0082299709320068
+819949,BA,1969-12-04,1.0
+819950,BA,1969-12-05,0.9917700290679932
+819951,BA,1969-12-08,0.9711930155754088
+819952,BA,1969-12-09,0.958847999572754
+819953,BA,1969-12-10,0.9670779705047609
+819954,BA,1969-12-11,0.9423869848251344
+819955,BA,1969-12-12,0.9423869848251344
+819956,BA,1969-12-15,0.9629629850387572
+819957,BA,1969-12-16,0.9382719993591307
+819958,BA,1969-12-17,0.9218109846115112
+819959,BA,1969-12-18,0.9382719993591307
+819960,BA,1969-12-19,0.9382719993591307
+819961,BA,1969-12-22,0.9218109846115112
+819962,BA,1969-12-23,0.9135800004005432
+819963,BA,1969-12-24,0.9547330141067504
+819964,BA,1969-12-26,0.9711930155754088
+819965,BA,1969-12-29,0.9218109846115112
+819966,BA,1969-12-30,0.9382719993591307
+819967,BA,1969-12-31,0.9259260296821594
+819968,BA,1970-01-02,0.979423999786377
+819969,BA,1970-01-05,1.0164610147476196
+819970,BA,1970-01-06,1.0288070440292358
+819971,BA,1970-01-07,1.0329220294952393
+819972,BA,1970-01-08,1.020576000213623
+819973,BA,1970-01-09,0.9958850145339966
+819974,BA,1970-01-12,0.9876539707183838
+819975,BA,1970-01-13,0.9382719993591307
+819976,BA,1970-01-14,0.9300410151481628
+819977,BA,1970-01-15,0.9094650149345398
+819978,BA,1970-01-16,0.880657970905304
+819979,BA,1970-01-19,0.8518519997596741
+819980,BA,1970-01-20,0.9053500294685364
+819981,BA,1970-01-21,0.9176949858665466
+819982,BA,1970-01-22,0.8930040001869202
+819983,BA,1970-01-23,0.8724279999732971
+819984,BA,1970-01-26,0.8641980290412903
+819985,BA,1970-01-27,0.7942389845848083
+819986,BA,1970-01-28,0.7777780294418335
+819987,BA,1970-01-29,0.7366260290145874
+819988,BA,1970-01-30,0.7572020292282104
+819989,BA,1970-02-02,0.732509970664978
+819990,BA,1970-02-03,0.7489709854125977
+819991,BA,1970-02-04,0.7160490155220032
+819992,BA,1970-02-05,0.6995880007743835
+819993,BA,1970-02-06,0.7037039995193481
+819994,BA,1970-02-09,0.7037039995193481
+819995,BA,1970-02-10,0.6995880007743835
+819996,BA,1970-02-11,0.6995880007743835
+819997,BA,1970-02-12,0.6995880007743835
+819998,BA,1970-02-13,0.6584360003471375
+819999,BA,1970-02-16,0.6584360003471375
+820000,BA,1970-02-17,0.6666669845581055
+820001,BA,1970-02-18,0.732509970664978
+820002,BA,1970-02-19,0.7613170146942139
+820003,BA,1970-02-20,0.8065840005874634
+820004,BA,1970-02-24,0.831275999546051
+820005,BA,1970-02-25,0.8559669852256775
+820006,BA,1970-02-26,0.823045015335083
+820007,BA,1970-02-27,0.823045015335083
+820008,BA,1970-03-02,0.7942389845848083
+820009,BA,1970-03-03,0.7942389845848083
+820010,BA,1970-03-04,0.7901229858398438
+820011,BA,1970-03-05,0.7901229858398438
+820012,BA,1970-03-06,0.7654320001602173
+820013,BA,1970-03-09,0.7448559999465942
+820014,BA,1970-03-10,0.7572020292282104
+820015,BA,1970-03-11,0.7736629843711853
+820016,BA,1970-03-12,0.7572020292282104
+820017,BA,1970-03-13,0.7489709854125977
+820018,BA,1970-03-16,0.7407410144805908
+820019,BA,1970-03-17,0.7366260290145874
+820020,BA,1970-03-18,0.732509970664978
+820021,BA,1970-03-19,0.6831279993057251
+820022,BA,1970-03-20,0.7078189849853516
+820023,BA,1970-03-23,0.7530859708786011
+820024,BA,1970-03-24,0.7448559999465942
+820025,BA,1970-03-25,0.7736629843711853
+820026,BA,1970-03-26,0.7818930149078369
+820027,BA,1970-03-30,0.7654320001602173
+820028,BA,1970-03-31,0.7489709854125977
+820029,BA,1970-04-01,0.7366260290145874
+820030,BA,1970-04-02,0.7489709854125977
+820031,BA,1970-04-03,0.7613170146942139
+820032,BA,1970-04-06,0.7489709854125977
+820033,BA,1970-04-07,0.7448559999465942
+820034,BA,1970-04-08,0.7572020292282104
+820035,BA,1970-04-09,0.7613170146942139
+820036,BA,1970-04-10,0.7283949851989746
+820037,BA,1970-04-13,0.7366260290145874
+820038,BA,1970-04-14,0.7201650142669678
+820039,BA,1970-04-15,0.711933970451355
+820040,BA,1970-04-16,0.7283949851989746
+820041,BA,1970-04-17,0.6872429847717285
+820042,BA,1970-04-20,0.7037039995193481
+820043,BA,1970-04-21,0.6831279993057251
+820044,BA,1970-04-22,0.6666669845581055
+820045,BA,1970-04-23,0.6502060294151306
+820046,BA,1970-04-24,0.6666669845581055
+820047,BA,1970-04-27,0.6378600001335144
+820048,BA,1970-04-28,0.6172839999198914
+820049,BA,1970-04-29,0.6748970150947571
+820050,BA,1970-04-30,0.6502060294151306
+820051,BA,1970-05-01,0.6666669845581055
+820052,BA,1970-05-04,0.6502060294151306
+820053,BA,1970-05-05,0.6296300292015076
+820054,BA,1970-05-06,0.6460909843444824
+820055,BA,1970-05-07,0.6502060294151306
+820056,BA,1970-05-08,0.654321014881134
+820057,BA,1970-05-11,0.6419749855995178
+820058,BA,1970-05-12,0.6584360003471375
+820059,BA,1970-05-13,0.6419749855995178
+820060,BA,1970-05-14,0.6378600001335144
+820061,BA,1970-05-15,0.6584360003471375
+820062,BA,1970-05-18,0.6419749855995178
+820063,BA,1970-05-19,0.6172839999198914
+820064,BA,1970-05-20,0.6008229851722717
+820065,BA,1970-05-21,0.5925930142402649
+820066,BA,1970-05-22,0.5843619704246521
+820067,BA,1970-05-25,0.5514400005340576
+820068,BA,1970-05-26,0.5555559992790222
+820069,BA,1970-05-27,0.5596709847450256
+820070,BA,1970-05-28,0.5843619704246521
+820071,BA,1970-05-29,0.6008229851722717
+820072,BA,1970-06-01,0.6049379706382751
+820073,BA,1970-06-02,0.5761319994926453
+820074,BA,1970-06-03,0.5720160007476807
+820075,BA,1970-06-04,0.5555559992790222
+820076,BA,1970-06-05,0.5185189843177795
+820077,BA,1970-06-08,0.5308640003204346
+820078,BA,1970-06-09,0.5144029855728149
+820079,BA,1970-06-10,0.5020580291748047
+820080,BA,1970-06-11,0.5020580291748047
+820081,BA,1970-06-12,0.485597014427185
+820082,BA,1970-06-15,0.4897119998931885
+820083,BA,1970-06-16,0.5020580291748047
+820084,BA,1970-06-17,0.5061730146408081
+820085,BA,1970-06-18,0.5102880001068115
+820086,BA,1970-06-19,0.5102880001068115
+820087,BA,1970-06-22,0.4938269853591919
+820088,BA,1970-06-23,0.4526750147342682
+820089,BA,1970-06-24,0.4444440007209778
+820090,BA,1970-06-25,0.4526750147342682
+820091,BA,1970-06-26,0.4362139999866485
+820092,BA,1970-06-29,0.4279839992523193
+820093,BA,1970-06-30,0.4115230143070221
+820094,BA,1970-07-01,0.4156379997730255
+820095,BA,1970-07-02,0.4156379997730255
+820096,BA,1970-07-06,0.4074069857597351
+820097,BA,1970-07-07,0.3991770148277282
+820098,BA,1970-07-08,0.4938269853591919
+820099,BA,1970-07-09,0.4691359996795654
+820100,BA,1970-07-10,0.460904985666275
+820101,BA,1970-07-13,0.4444440007209778
+820102,BA,1970-07-14,0.4485599994659424
+820103,BA,1970-07-15,0.4567900002002716
+820104,BA,1970-07-16,0.4567900002002716
+820105,BA,1970-07-17,0.481480985879898
+820106,BA,1970-07-20,0.4732509851455688
+820107,BA,1970-07-21,0.4732509851455688
+820108,BA,1970-07-22,0.4691359996795654
+820109,BA,1970-07-23,0.460904985666275
+820110,BA,1970-07-24,0.4567900002002716
+820111,BA,1970-07-27,0.4485599994659424
+820112,BA,1970-07-28,0.440328985452652
+820113,BA,1970-07-29,0.4485599994659424
+820114,BA,1970-07-30,0.4444440007209778
+820115,BA,1970-07-31,0.4444440007209778
+820116,BA,1970-08-03,0.440328985452652
+820117,BA,1970-08-04,0.4279839992523193
+820118,BA,1970-08-05,0.4320990145206451
+820119,BA,1970-08-06,0.4238680005073547
+820120,BA,1970-08-07,0.4279839992523193
+820121,BA,1970-08-10,0.4238680005073547
+820122,BA,1970-08-11,0.4197529852390289
+820123,BA,1970-08-12,0.4156379997730255
+820124,BA,1970-08-13,0.4156379997730255
+820125,BA,1970-08-14,0.4115230143070221
+820126,BA,1970-08-17,0.4156379997730255
+820127,BA,1970-08-18,0.4156379997730255
+820128,BA,1970-08-19,0.4238680005073547
+820129,BA,1970-08-20,0.4362139999866485
+820130,BA,1970-08-21,0.4485599994659424
+820131,BA,1970-08-24,0.465021014213562
+820132,BA,1970-08-25,0.4567900002002716
+820133,BA,1970-08-26,0.460904985666275
+820134,BA,1970-08-27,0.465021014213562
+820135,BA,1970-08-28,0.5102880001068115
+820136,BA,1970-08-31,0.5308640003204346
+820137,BA,1970-09-01,0.5308640003204346
+820138,BA,1970-09-02,0.5473250150680542
+820139,BA,1970-09-03,0.5679010152816772
+820140,BA,1970-09-04,0.5884770154953003
+820141,BA,1970-09-08,0.5925930142402649
+820142,BA,1970-09-09,0.6090530157089233
+820143,BA,1970-09-10,0.5843619704246521
+820144,BA,1970-09-11,0.5720160007476807
+820145,BA,1970-09-14,0.5596709847450256
+820146,BA,1970-09-15,0.5473250150680542
+820147,BA,1970-09-16,0.5679010152816772
+820148,BA,1970-09-17,0.5761319994926453
+820149,BA,1970-09-18,0.5967079997062683
+820150,BA,1970-09-21,0.5884770154953003
+820151,BA,1970-09-22,0.5720160007476807
+820152,BA,1970-09-23,0.563785970211029
+820153,BA,1970-09-24,0.5925930142402649
+820154,BA,1970-09-25,0.5843619704246521
+820155,BA,1970-09-28,0.5720160007476807
+820156,BA,1970-09-29,0.5761319994926453
+820157,BA,1970-09-30,0.5596709847450256
+820158,BA,1970-10-01,0.5308640003204346
+820159,BA,1970-10-02,0.5185189843177795
+820160,BA,1970-10-05,0.5596709847450256
+820161,BA,1970-10-06,0.563785970211029
+820162,BA,1970-10-07,0.563785970211029
+820163,BA,1970-10-08,0.5514400005340576
+820164,BA,1970-10-09,0.5514400005340576
+820165,BA,1970-10-12,0.534978985786438
+820166,BA,1970-10-13,0.5267490148544312
+820167,BA,1970-10-14,0.5226340293884277
+820168,BA,1970-10-15,0.5267490148544312
+820169,BA,1970-10-16,0.5144029855728149
+820170,BA,1970-10-19,0.5020580291748047
+820171,BA,1970-10-20,0.5020580291748047
+820172,BA,1970-10-21,0.5102880001068115
+820173,BA,1970-10-22,0.5020580291748047
+820174,BA,1970-10-23,0.5061730146408081
+820175,BA,1970-10-26,0.5102880001068115
+820176,BA,1970-10-27,0.4938269853591919
+820177,BA,1970-10-28,0.4897119998931885
+820178,BA,1970-10-29,0.4773660004138946
+820179,BA,1970-10-30,0.4773660004138946
+820180,BA,1970-11-02,0.4691359996795654
+820181,BA,1970-11-03,0.485597014427185
+820182,BA,1970-11-04,0.485597014427185
+820183,BA,1970-11-05,0.4773660004138946
+820184,BA,1970-11-06,0.4732509851455688
+820185,BA,1970-11-09,0.4691359996795654
+820186,BA,1970-11-10,0.465021014213562
+820187,BA,1970-11-11,0.460904985666275
+820188,BA,1970-11-12,0.460904985666275
+820189,BA,1970-11-13,0.4485599994659424
+820190,BA,1970-11-16,0.4526750147342682
+820191,BA,1970-11-17,0.4526750147342682
+820192,BA,1970-11-18,0.4444440007209778
+820193,BA,1970-11-19,0.4362139999866485
+820194,BA,1970-11-20,0.4362139999866485
+820195,BA,1970-11-23,0.4362139999866485
+820196,BA,1970-11-24,0.4362139999866485
+820197,BA,1970-11-25,0.4444440007209778
+820198,BA,1970-11-27,0.4691359996795654
+820199,BA,1970-11-30,0.481480985879898
+820200,BA,1970-12-01,0.4773660004138946
+820201,BA,1970-12-02,0.481480985879898
+820202,BA,1970-12-03,0.5061730146408081
+820203,BA,1970-12-04,0.4691359996795654
+820204,BA,1970-12-07,0.4691359996795654
+820205,BA,1970-12-08,0.4938269853591919
+820206,BA,1970-12-09,0.481480985879898
+820207,BA,1970-12-10,0.481480985879898
+820208,BA,1970-12-11,0.4897119998931885
+820209,BA,1970-12-14,0.4773660004138946
+820210,BA,1970-12-15,0.4691359996795654
+820211,BA,1970-12-16,0.465021014213562
+820212,BA,1970-12-17,0.4567900002002716
+820213,BA,1970-12-18,0.460904985666275
+820214,BA,1970-12-21,0.4526750147342682
+820215,BA,1970-12-22,0.4444440007209778
+820216,BA,1970-12-23,0.4567900002002716
+820217,BA,1970-12-24,0.4691359996795654
+820218,BA,1970-12-28,0.481480985879898
+820219,BA,1970-12-29,0.4897119998931885
+820220,BA,1970-12-30,0.4773660004138946
+820221,BA,1970-12-31,0.4691359996795654
+820222,BA,1971-01-04,0.485597014427185
+820223,BA,1971-01-05,0.4979420006275177
+820224,BA,1971-01-06,0.4979420006275177
+820225,BA,1971-01-07,0.5226340293884277
+820226,BA,1971-01-08,0.5473250150680542
+820227,BA,1971-01-11,0.5555559992790222
+820228,BA,1971-01-12,0.6090530157089233
+820229,BA,1971-01-13,0.6090530157089233
+820230,BA,1971-01-14,0.6172839999198914
+820231,BA,1971-01-15,0.6090530157089233
+820232,BA,1971-01-18,0.5967079997062683
+820233,BA,1971-01-19,0.5843619704246521
+820234,BA,1971-01-20,0.5802469849586487
+820235,BA,1971-01-21,0.5884770154953003
+820236,BA,1971-01-22,0.6049379706382751
+820237,BA,1971-01-25,0.5967079997062683
+820238,BA,1971-01-26,0.5925930142402649
+820239,BA,1971-01-27,0.5967079997062683
+820240,BA,1971-01-28,0.6296300292015076
+820241,BA,1971-01-29,0.6419749855995178
+820242,BA,1971-02-01,0.6872429847717285
+820243,BA,1971-02-02,0.6790120005607605
+820244,BA,1971-02-03,0.6625509858131409
+820245,BA,1971-02-04,0.6748970150947571
+820246,BA,1971-02-05,0.711933970451355
+820247,BA,1971-02-08,0.7860080003738403
+820248,BA,1971-02-09,0.732509970664978
+820249,BA,1971-02-10,0.7860080003738403
+820250,BA,1971-02-11,0.7901229858398438
+820251,BA,1971-02-12,0.7777780294418335
+820252,BA,1971-02-16,0.7736629843711853
+820253,BA,1971-02-17,0.732509970664978
+820254,BA,1971-02-18,0.7078189849853516
+820255,BA,1971-02-19,0.6872429847717285
+820256,BA,1971-02-22,0.6872429847717285
+820257,BA,1971-02-23,0.732509970664978
+820258,BA,1971-02-24,0.7366260290145874
+820259,BA,1971-02-25,0.7037039995193481
+820260,BA,1971-02-26,0.6995880007743835
+820261,BA,1971-03-01,0.7530859708786011
+820262,BA,1971-03-02,0.7695469856262207
+820263,BA,1971-03-03,0.7407410144805908
+820264,BA,1971-03-04,0.7572020292282104
+820265,BA,1971-03-05,0.7736629843711853
+820266,BA,1971-03-08,0.7572020292282104
+820267,BA,1971-03-09,0.7572020292282104
+820268,BA,1971-03-10,0.7572020292282104
+820269,BA,1971-03-11,0.7572020292282104
+820270,BA,1971-03-12,0.7530859708786011
+820271,BA,1971-03-15,0.7489709854125977
+820272,BA,1971-03-16,0.7572020292282104
+820273,BA,1971-03-17,0.7613170146942139
+820274,BA,1971-03-18,0.7283949851989746
+820275,BA,1971-03-19,0.6995880007743835
+820276,BA,1971-03-22,0.6954730153083801
+820277,BA,1971-03-23,0.6954730153083801
+820278,BA,1971-03-24,0.7160490155220032
+820279,BA,1971-03-25,0.6954730153083801
+820280,BA,1971-03-26,0.6790120005607605
+820281,BA,1971-03-29,0.6419749855995178
+820282,BA,1971-03-30,0.633745014667511
+820283,BA,1971-03-31,0.6831279993057251
+820284,BA,1971-04-01,0.6790120005607605
+820285,BA,1971-04-02,0.6872429847717285
+820286,BA,1971-04-05,0.6954730153083801
+820287,BA,1971-04-06,0.7037039995193481
+820288,BA,1971-04-07,0.7037039995193481
+820289,BA,1971-04-08,0.7160490155220032
+820290,BA,1971-04-12,0.711933970451355
+820291,BA,1971-04-13,0.7078189849853516
+820292,BA,1971-04-14,0.7489709854125977
+820293,BA,1971-04-15,0.7613170146942139
+820294,BA,1971-04-16,0.7366260290145874
+820295,BA,1971-04-19,0.7572020292282104
+820296,BA,1971-04-20,0.7283949851989746
+820297,BA,1971-04-21,0.7407410144805908
+820298,BA,1971-04-22,0.7489709854125977
+820299,BA,1971-04-23,0.7613170146942139
+820300,BA,1971-04-26,0.7983540296554565
+820301,BA,1971-04-27,0.7777780294418335
+820302,BA,1971-04-28,0.7818930149078369
+820303,BA,1971-04-29,0.7942389845848083
+820304,BA,1971-04-30,0.7695469856262207
+820305,BA,1971-05-03,0.7613170146942139
+820306,BA,1971-05-04,0.7654320001602173
+820307,BA,1971-05-05,0.7860080003738403
+820308,BA,1971-05-06,0.7818930149078369
+820309,BA,1971-05-07,0.7818930149078369
+820310,BA,1971-05-10,0.7695469856262207
+820311,BA,1971-05-11,0.7818930149078369
+820312,BA,1971-05-12,0.8271600008010864
+820313,BA,1971-05-13,0.8189299702644348
+820314,BA,1971-05-14,0.8065840005874634
+820315,BA,1971-05-17,0.7818930149078369
+820316,BA,1971-05-18,0.7613170146942139
+820317,BA,1971-05-19,0.7489709854125977
+820318,BA,1971-05-20,0.7860080003738403
+820319,BA,1971-05-21,0.7654320001602173
+820320,BA,1971-05-24,0.7489709854125977
+820321,BA,1971-05-25,0.7407410144805908
+820322,BA,1971-05-26,0.7489709854125977
+820323,BA,1971-05-27,0.7489709854125977
+820324,BA,1971-05-28,0.7572020292282104
+820325,BA,1971-06-01,0.7654320001602173
+820326,BA,1971-06-02,0.80246901512146
+820327,BA,1971-06-03,0.7983540296554565
+820328,BA,1971-06-04,0.7818930149078369
+820329,BA,1971-06-07,0.7695469856262207
+820330,BA,1971-06-08,0.7283949851989746
+820331,BA,1971-06-09,0.7366260290145874
+820332,BA,1971-06-10,0.7201650142669678
+820333,BA,1971-06-11,0.7201650142669678
+820334,BA,1971-06-14,0.6995880007743835
+820335,BA,1971-06-15,0.7037039995193481
+820336,BA,1971-06-16,0.6584360003471375
+820337,BA,1971-06-17,0.654321014881134
+820338,BA,1971-06-18,0.6584360003471375
+820339,BA,1971-06-21,0.633745014667511
+820340,BA,1971-06-22,0.633745014667511
+820341,BA,1971-06-23,0.6378600001335144
+820342,BA,1971-06-24,0.6419749855995178
+820343,BA,1971-06-25,0.6378600001335144
+820344,BA,1971-06-28,0.6172839999198914
+820345,BA,1971-06-29,0.6460909843444824
+820346,BA,1971-06-30,0.6666669845581055
+820347,BA,1971-07-01,0.654321014881134
+820348,BA,1971-07-02,0.6584360003471375
+820349,BA,1971-07-06,0.6460909843444824
+820350,BA,1971-07-07,0.6255139708518982
+820351,BA,1971-07-08,0.6296300292015076
+820352,BA,1971-07-09,0.6296300292015076
+820353,BA,1971-07-12,0.6090530157089233
+820354,BA,1971-07-13,0.5967079997062683
+820355,BA,1971-07-14,0.5925930142402649
+820356,BA,1971-07-15,0.5925930142402649
+820357,BA,1971-07-16,0.6008229851722717
+820358,BA,1971-07-19,0.5843619704246521
+820359,BA,1971-07-20,0.5843619704246521
+820360,BA,1971-07-21,0.5843619704246521
+820361,BA,1971-07-22,0.5884770154953003
+820362,BA,1971-07-23,0.5802469849586487
+820363,BA,1971-07-26,0.5720160007476807
+820364,BA,1971-07-27,0.5308640003204346
+820365,BA,1971-07-28,0.5390949845314026
+820366,BA,1971-07-29,0.5390949845314026
+820367,BA,1971-07-30,0.5308640003204346
+820368,BA,1971-08-02,0.5514400005340576
+820369,BA,1971-08-03,0.5226340293884277
+820370,BA,1971-08-04,0.5144029855728149
+820371,BA,1971-08-05,0.5267490148544312
+820372,BA,1971-08-06,0.5226340293884277
+820373,BA,1971-08-09,0.5226340293884277
+820374,BA,1971-08-10,0.5144029855728149
+820375,BA,1971-08-11,0.5226340293884277
+820376,BA,1971-08-12,0.534978985786438
+820377,BA,1971-08-13,0.534978985786438
+820378,BA,1971-08-16,0.5555559992790222
+820379,BA,1971-08-17,0.563785970211029
+820380,BA,1971-08-18,0.5555559992790222
+820381,BA,1971-08-19,0.5226340293884277
+820382,BA,1971-08-20,0.5185189843177795
+820383,BA,1971-08-23,0.5267490148544312
+820384,BA,1971-08-24,0.534978985786438
+820385,BA,1971-08-25,0.534978985786438
+820386,BA,1971-08-26,0.534978985786438
+820387,BA,1971-08-27,0.534978985786438
+820388,BA,1971-08-30,0.5308640003204346
+820389,BA,1971-08-31,0.5185189843177795
+820390,BA,1971-09-01,0.5144029855728149
+820391,BA,1971-09-02,0.5185189843177795
+820392,BA,1971-09-03,0.5226340293884277
+820393,BA,1971-09-07,0.534978985786438
+820394,BA,1971-09-08,0.5185189843177795
+820395,BA,1971-09-09,0.5185189843177795
+820396,BA,1971-09-10,0.5144029855728149
+820397,BA,1971-09-13,0.5020580291748047
+820398,BA,1971-09-14,0.5061730146408081
+820399,BA,1971-09-15,0.5185189843177795
+820400,BA,1971-09-16,0.5226340293884277
+820401,BA,1971-09-17,0.5185189843177795
+820402,BA,1971-09-20,0.5102880001068115
+820403,BA,1971-09-21,0.5020580291748047
+820404,BA,1971-09-22,0.4938269853591919
+820405,BA,1971-09-23,0.5102880001068115
+820406,BA,1971-09-24,0.4938269853591919
+820407,BA,1971-09-27,0.4938269853591919
+820408,BA,1971-09-28,0.4979420006275177
+820409,BA,1971-09-29,0.4979420006275177
+820410,BA,1971-09-30,0.4938269853591919
+820411,BA,1971-10-01,0.5020580291748047
+820412,BA,1971-10-04,0.5226340293884277
+820413,BA,1971-10-05,0.5226340293884277
+820414,BA,1971-10-06,0.5761319994926453
+820415,BA,1971-10-07,0.5720160007476807
+820416,BA,1971-10-08,0.5596709847450256
+820417,BA,1971-10-11,0.5514400005340576
+820418,BA,1971-10-12,0.563785970211029
+820419,BA,1971-10-13,0.5596709847450256
+820420,BA,1971-10-14,0.5473250150680542
+820421,BA,1971-10-15,0.5432100296020508
+820422,BA,1971-10-18,0.5390949845314026
+820423,BA,1971-10-19,0.5473250150680542
+820424,BA,1971-10-20,0.534978985786438
+820425,BA,1971-10-21,0.5267490148544312
+820426,BA,1971-10-22,0.5144029855728149
+820427,BA,1971-10-25,0.5267490148544312
+820428,BA,1971-10-26,0.5185189843177795
+820429,BA,1971-10-27,0.5061730146408081
+820430,BA,1971-10-28,0.5061730146408081
+820431,BA,1971-10-29,0.5061730146408081
+820432,BA,1971-11-01,0.5020580291748047
+820433,BA,1971-11-02,0.4938269853591919
+820434,BA,1971-11-03,0.5061730146408081
+820435,BA,1971-11-04,0.5061730146408081
+820436,BA,1971-11-05,0.5102880001068115
+820437,BA,1971-11-08,0.4979420006275177
+820438,BA,1971-11-09,0.5061730146408081
+820439,BA,1971-11-10,0.4773660004138946
+820440,BA,1971-11-11,0.4691359996795654
+820441,BA,1971-11-12,0.4773660004138946
+820442,BA,1971-11-15,0.485597014427185
+820443,BA,1971-11-16,0.485597014427185
+820444,BA,1971-11-17,0.4938269853591919
+820445,BA,1971-11-18,0.4773660004138946
+820446,BA,1971-11-19,0.4773660004138946
+820447,BA,1971-11-22,0.481480985879898
+820448,BA,1971-11-23,0.460904985666275
+820449,BA,1971-11-24,0.465021014213562
+820450,BA,1971-11-26,0.4732509851455688
+820451,BA,1971-11-29,0.4773660004138946
+820452,BA,1971-11-30,0.4979420006275177
+820453,BA,1971-12-01,0.5308640003204346
+820454,BA,1971-12-02,0.5555559992790222
+820455,BA,1971-12-03,0.5514400005340576
+820456,BA,1971-12-06,0.5514400005340576
+820457,BA,1971-12-07,0.563785970211029
+820458,BA,1971-12-08,0.5967079997062683
+820459,BA,1971-12-09,0.5967079997062683
+820460,BA,1971-12-10,0.633745014667511
+820461,BA,1971-12-13,0.6378600001335144
+820462,BA,1971-12-14,0.6049379706382751
+820463,BA,1971-12-15,0.6090530157089233
+820464,BA,1971-12-16,0.6049379706382751
+820465,BA,1971-12-17,0.5925930142402649
+820466,BA,1971-12-20,0.6049379706382751
+820467,BA,1971-12-21,0.6172839999198914
+820468,BA,1971-12-22,0.6090530157089233
+820469,BA,1971-12-23,0.6090530157089233
+820470,BA,1971-12-27,0.6090530157089233
+820471,BA,1971-12-28,0.6172839999198914
+820472,BA,1971-12-29,0.6255139708518982
+820473,BA,1971-12-30,0.6131690144538879
+820474,BA,1971-12-31,0.6131690144538879
+820475,BA,1972-01-03,0.6584360003471375
+820476,BA,1972-01-04,0.7242799997329712
+820477,BA,1972-01-05,0.7160490155220032
+820478,BA,1972-01-06,0.711933970451355
+820479,BA,1972-01-07,0.7037039995193481
+820480,BA,1972-01-10,0.7242799997329712
+820481,BA,1972-01-11,0.7407410144805908
+820482,BA,1972-01-12,0.7572020292282104
+820483,BA,1972-01-13,0.7489709854125977
+820484,BA,1972-01-14,0.7901229858398438
+820485,BA,1972-01-17,0.7983540296554565
+820486,BA,1972-01-18,0.823045015335083
+820487,BA,1972-01-19,0.823045015335083
+820488,BA,1972-01-20,0.8065840005874634
+820489,BA,1972-01-21,0.7942389845848083
+820490,BA,1972-01-24,0.7654320001602173
+820491,BA,1972-01-25,0.7818930149078369
+820492,BA,1972-01-26,0.7860080003738403
+820493,BA,1972-01-27,0.8518519997596741
+820494,BA,1972-01-28,0.8559669852256775
+820495,BA,1972-01-31,0.8353909850120544
+820496,BA,1972-02-01,0.823045015335083
+820497,BA,1972-02-02,0.810699999332428
+820498,BA,1972-02-03,0.8148149847984314
+820499,BA,1972-02-04,0.8189299702644348
+820500,BA,1972-02-07,0.8189299702644348
+820501,BA,1972-02-08,0.8189299702644348
+820502,BA,1972-02-09,0.8395059704780579
+820503,BA,1972-02-10,0.8518519997596741
+820504,BA,1972-02-11,0.831275999546051
+820505,BA,1972-02-14,0.823045015335083
+820506,BA,1972-02-15,0.831275999546051
+820507,BA,1972-02-16,0.8641980290412903
+820508,BA,1972-02-17,0.8395059704780579
+820509,BA,1972-02-18,0.8353909850120544
+820510,BA,1972-02-22,0.8353909850120544
+820511,BA,1972-02-23,0.8395059704780579
+820512,BA,1972-02-24,0.8559669852256775
+820513,BA,1972-02-25,0.8559669852256775
+820514,BA,1972-02-28,0.8189299702644348
+820515,BA,1972-02-29,0.7983540296554565
+820516,BA,1972-03-01,0.8065840005874634
+820517,BA,1972-03-02,0.7777780294418335
+820518,BA,1972-03-03,0.7818930149078369
+820519,BA,1972-03-06,0.823045015335083
+820520,BA,1972-03-07,0.823045015335083
+820521,BA,1972-03-08,0.810699999332428
+820522,BA,1972-03-09,0.80246901512146
+820523,BA,1972-03-10,0.7818930149078369
+820524,BA,1972-03-13,0.7572020292282104
+820525,BA,1972-03-14,0.7654320001602173
+820526,BA,1972-03-15,0.7407410144805908
+820527,BA,1972-03-16,0.732509970664978
+820528,BA,1972-03-17,0.732509970664978
+820529,BA,1972-03-20,0.6995880007743835
+820530,BA,1972-03-21,0.6913579702377319
+820531,BA,1972-03-22,0.6954730153083801
+820532,BA,1972-03-23,0.7654320001602173
+820533,BA,1972-03-24,0.7572020292282104
+820534,BA,1972-03-27,0.7695469856262207
+820535,BA,1972-03-28,0.7613170146942139
+820536,BA,1972-03-29,0.7818930149078369
+820537,BA,1972-03-30,0.7860080003738403
+820538,BA,1972-04-03,0.80246901512146
+820539,BA,1972-04-04,0.8189299702644348
+820540,BA,1972-04-05,0.831275999546051
+820541,BA,1972-04-06,0.7901229858398438
+820542,BA,1972-04-07,0.7942389845848083
+820543,BA,1972-04-10,0.8065840005874634
+820544,BA,1972-04-11,0.823045015335083
+820545,BA,1972-04-12,0.8189299702644348
+820546,BA,1972-04-13,0.8148149847984314
+820547,BA,1972-04-14,0.8065840005874634
+820548,BA,1972-04-17,0.7818930149078369
+820549,BA,1972-04-18,0.7613170146942139
+820550,BA,1972-04-19,0.7530859708786011
+820551,BA,1972-04-20,0.7695469856262207
+820552,BA,1972-04-21,0.7695469856262207
+820553,BA,1972-04-24,0.7407410144805908
+820554,BA,1972-04-25,0.732509970664978
+820555,BA,1972-04-26,0.732509970664978
+820556,BA,1972-04-27,0.711933970451355
+820557,BA,1972-04-28,0.7366260290145874
+820558,BA,1972-05-01,0.7160490155220032
+820559,BA,1972-05-02,0.6831279993057251
+820560,BA,1972-05-03,0.6790120005607605
+820561,BA,1972-05-04,0.6707820296287537
+820562,BA,1972-05-05,0.6707820296287537
+820563,BA,1972-05-08,0.6748970150947571
+820564,BA,1972-05-09,0.6707820296287537
+820565,BA,1972-05-10,0.6872429847717285
+820566,BA,1972-05-11,0.6831279993057251
+820567,BA,1972-05-12,0.6831279993057251
+820568,BA,1972-05-15,0.6913579702377319
+820569,BA,1972-05-16,0.6954730153083801
+820570,BA,1972-05-17,0.7037039995193481
+820571,BA,1972-05-18,0.7366260290145874
+820572,BA,1972-05-19,0.7448559999465942
+820573,BA,1972-05-22,0.7736629843711853
+820574,BA,1972-05-23,0.7613170146942139
+820575,BA,1972-05-24,0.7448559999465942
+820576,BA,1972-05-25,0.7283949851989746
+820577,BA,1972-05-26,0.7366260290145874
+820578,BA,1972-05-30,0.7530859708786011
+820579,BA,1972-05-31,0.7448559999465942
+820580,BA,1972-06-01,0.7366260290145874
+820581,BA,1972-06-02,0.7283949851989746
+820582,BA,1972-06-05,0.7242799997329712
+820583,BA,1972-06-06,0.7037039995193481
+820584,BA,1972-06-07,0.6995880007743835
+820585,BA,1972-06-08,0.7037039995193481
+820586,BA,1972-06-09,0.6954730153083801
+820587,BA,1972-06-12,0.7201650142669678
+820588,BA,1972-06-13,0.7160490155220032
+820589,BA,1972-06-14,0.7078189849853516
+820590,BA,1972-06-15,0.6995880007743835
+820591,BA,1972-06-16,0.7160490155220032
+820592,BA,1972-06-19,0.7078189849853516
+820593,BA,1972-06-20,0.7078189849853516
+820594,BA,1972-06-21,0.6995880007743835
+820595,BA,1972-06-22,0.6954730153083801
+820596,BA,1972-06-23,0.6995880007743835
+820597,BA,1972-06-26,0.6872429847717285
+820598,BA,1972-06-27,0.6913579702377319
+820599,BA,1972-06-28,0.6872429847717285
+820600,BA,1972-06-29,0.6748970150947571
+820601,BA,1972-06-30,0.6872429847717285
+820602,BA,1972-07-03,0.7201650142669678
+820603,BA,1972-07-05,0.7160490155220032
+820604,BA,1972-07-06,0.7489709854125977
+820605,BA,1972-07-07,0.7777780294418335
+820606,BA,1972-07-10,0.7736629843711853
+820607,BA,1972-07-11,0.7613170146942139
+820608,BA,1972-07-12,0.7448559999465942
+820609,BA,1972-07-13,0.7489709854125977
+820610,BA,1972-07-14,0.7366260290145874
+820611,BA,1972-07-17,0.7078189849853516
+820612,BA,1972-07-18,0.711933970451355
+820613,BA,1972-07-19,0.711933970451355
+820614,BA,1972-07-20,0.711933970451355
+820615,BA,1972-07-21,0.7242799997329712
+820616,BA,1972-07-24,0.732509970664978
+820617,BA,1972-07-25,0.7078189849853516
+820618,BA,1972-07-26,0.7160490155220032
+820619,BA,1972-07-27,0.7078189849853516
+820620,BA,1972-07-28,0.7037039995193481
+820621,BA,1972-07-31,0.6954730153083801
+820622,BA,1972-08-01,0.7037039995193481
+820623,BA,1972-08-02,0.7037039995193481
+820624,BA,1972-08-03,0.7283949851989746
+820625,BA,1972-08-04,0.7283949851989746
+820626,BA,1972-08-07,0.7283949851989746
+820627,BA,1972-08-08,0.7489709854125977
+820628,BA,1972-08-09,0.7572020292282104
+820629,BA,1972-08-10,0.7654320001602173
+820630,BA,1972-08-11,0.7777780294418335
+820631,BA,1972-08-14,0.80246901512146
+820632,BA,1972-08-15,0.7777780294418335
+820633,BA,1972-08-16,0.7654320001602173
+820634,BA,1972-08-17,0.7530859708786011
+820635,BA,1972-08-18,0.7407410144805908
+820636,BA,1972-08-21,0.7530859708786011
+820637,BA,1972-08-22,0.7572020292282104
+820638,BA,1972-08-23,0.7489709854125977
+820639,BA,1972-08-24,0.7160490155220032
+820640,BA,1972-08-25,0.7160490155220032
+820641,BA,1972-08-28,0.7201650142669678
+820642,BA,1972-08-29,0.7242799997329712
+820643,BA,1972-08-30,0.7654320001602173
+820644,BA,1972-08-31,0.7489709854125977
+820645,BA,1972-09-01,0.7572020292282104
+820646,BA,1972-09-05,0.7407410144805908
+820647,BA,1972-09-06,0.7489709854125977
+820648,BA,1972-09-07,0.7407410144805908
+820649,BA,1972-09-08,0.732509970664978
+820650,BA,1972-09-11,0.7530859708786011
+820651,BA,1972-09-12,0.7530859708786011
+820652,BA,1972-09-13,0.7448559999465942
+820653,BA,1972-09-14,0.7448559999465942
+820654,BA,1972-09-15,0.7283949851989746
+820655,BA,1972-09-18,0.7160490155220032
+820656,BA,1972-09-19,0.6995880007743835
+820657,BA,1972-09-20,0.7366260290145874
+820658,BA,1972-09-21,0.7407410144805908
+820659,BA,1972-09-22,0.732509970664978
+820660,BA,1972-09-25,0.7160490155220032
+820661,BA,1972-09-26,0.7201650142669678
+820662,BA,1972-09-27,0.7448559999465942
+820663,BA,1972-09-28,0.7654320001602173
+820664,BA,1972-09-29,0.7572020292282104
+820665,BA,1972-10-02,0.7572020292282104
+820666,BA,1972-10-03,0.7366260290145874
+820667,BA,1972-10-04,0.7283949851989746
+820668,BA,1972-10-05,0.7078189849853516
+820669,BA,1972-10-06,0.7201650142669678
+820670,BA,1972-10-09,0.732509970664978
+820671,BA,1972-10-10,0.7489709854125977
+820672,BA,1972-10-11,0.7366260290145874
+820673,BA,1972-10-12,0.732509970664978
+820674,BA,1972-10-13,0.7201650142669678
+820675,BA,1972-10-16,0.7078189849853516
+820676,BA,1972-10-17,0.711933970451355
+820677,BA,1972-10-18,0.7078189849853516
+820678,BA,1972-10-19,0.7037039995193481
+820679,BA,1972-10-20,0.711933970451355
+820680,BA,1972-10-23,0.732509970664978
+820681,BA,1972-10-24,0.7448559999465942
+820682,BA,1972-10-25,0.7366260290145874
+820683,BA,1972-10-26,0.7366260290145874
+820684,BA,1972-10-27,0.7242799997329712
+820685,BA,1972-10-30,0.7078189849853516
+820686,BA,1972-10-31,0.7201650142669678
+820687,BA,1972-11-01,0.7201650142669678
+820688,BA,1972-11-02,0.711933970451355
+820689,BA,1972-11-03,0.7160490155220032
+820690,BA,1972-11-06,0.7201650142669678
+820691,BA,1972-11-08,0.711933970451355
+820692,BA,1972-11-09,0.7160490155220032
+820693,BA,1972-11-10,0.7489709854125977
+820694,BA,1972-11-13,0.7407410144805908
+820695,BA,1972-11-14,0.7407410144805908
+820696,BA,1972-11-15,0.7407410144805908
+820697,BA,1972-11-16,0.7448559999465942
+820698,BA,1972-11-17,0.7695469856262207
+820699,BA,1972-11-20,0.7572020292282104
+820700,BA,1972-11-21,0.8065840005874634
+820701,BA,1972-11-22,0.8395059704780579
+820702,BA,1972-11-24,0.8641980290412903
+820703,BA,1972-11-27,0.8559669852256775
+820704,BA,1972-11-28,0.843621015548706
+820705,BA,1972-11-29,0.8353909850120544
+820706,BA,1972-11-30,0.8271600008010864
+820707,BA,1972-12-01,0.843621015548706
+820708,BA,1972-12-04,0.8559669852256775
+820709,BA,1972-12-05,0.8271600008010864
+820710,BA,1972-12-06,0.843621015548706
+820711,BA,1972-12-07,0.8353909850120544
+820712,BA,1972-12-08,0.8353909850120544
+820713,BA,1972-12-11,0.8395059704780579
+820714,BA,1972-12-12,0.880657970905304
+820715,BA,1972-12-13,0.8641980290412903
+820716,BA,1972-12-14,0.8600819706916809
+820717,BA,1972-12-15,0.8477370142936707
+820718,BA,1972-12-18,0.8271600008010864
+820719,BA,1972-12-19,0.8189299702644348
+820720,BA,1972-12-20,0.823045015335083
+820721,BA,1972-12-21,0.8189299702644348
+820722,BA,1972-12-22,0.810699999332428
+820723,BA,1972-12-26,0.823045015335083
+820724,BA,1972-12-27,0.823045015335083
+820725,BA,1972-12-29,0.823045015335083
+820726,BA,1973-01-02,0.8600819706916809
+820727,BA,1973-01-03,0.880657970905304
+820728,BA,1973-01-04,0.8724279999732971
+820729,BA,1973-01-05,0.8559669852256775
+820730,BA,1973-01-08,0.8683130145072937
+820731,BA,1973-01-09,0.8559669852256775
+820732,BA,1973-01-10,0.8683130145072937
+820733,BA,1973-01-11,0.8765429854393005
+820734,BA,1973-01-12,0.8477370142936707
+820735,BA,1973-01-15,0.823045015335083
+820736,BA,1973-01-16,0.7983540296554565
+820737,BA,1973-01-17,0.7983540296554565
+820738,BA,1973-01-18,0.7983540296554565
+820739,BA,1973-01-19,0.7901229858398438
+820740,BA,1973-01-22,0.7736629843711853
+820741,BA,1973-01-23,0.7695469856262207
+820742,BA,1973-01-24,0.732509970664978
+820743,BA,1973-01-26,0.732509970664978
+820744,BA,1973-01-29,0.7489709854125977
+820745,BA,1973-01-30,0.7530859708786011
+820746,BA,1973-01-31,0.7695469856262207
+820747,BA,1973-02-01,0.7572020292282104
+820748,BA,1973-02-02,0.7489709854125977
+820749,BA,1973-02-05,0.7448559999465942
+820750,BA,1973-02-06,0.7407410144805908
+820751,BA,1973-02-07,0.7448559999465942
+820752,BA,1973-02-08,0.7448559999465942
+820753,BA,1973-02-09,0.7654320001602173
+820754,BA,1973-02-12,0.7530859708786011
+820755,BA,1973-02-13,0.7860080003738403
+820756,BA,1973-02-14,0.7654320001602173
+820757,BA,1973-02-15,0.7572020292282104
+820758,BA,1973-02-16,0.7572020292282104
+820759,BA,1973-02-20,0.7489709854125977
+820760,BA,1973-02-21,0.7160490155220032
+820761,BA,1973-02-22,0.7160490155220032
+820762,BA,1973-02-23,0.7160490155220032
+820763,BA,1973-02-26,0.7160490155220032
+820764,BA,1973-02-27,0.711933970451355
+820765,BA,1973-02-28,0.711933970451355
+820766,BA,1973-03-01,0.711933970451355
+820767,BA,1973-03-02,0.7078189849853516
+820768,BA,1973-03-05,0.711933970451355
+820769,BA,1973-03-06,0.732509970664978
+820770,BA,1973-03-07,0.7489709854125977
+820771,BA,1973-03-08,0.7489709854125977
+820772,BA,1973-03-09,0.732509970664978
+820773,BA,1973-03-12,0.7242799997329712
+820774,BA,1973-03-13,0.7242799997329712
+820775,BA,1973-03-14,0.7160490155220032
+820776,BA,1973-03-15,0.6995880007743835
+820777,BA,1973-03-16,0.6995880007743835
+820778,BA,1973-03-19,0.6913579702377319
+820779,BA,1973-03-20,0.6913579702377319
+820780,BA,1973-03-21,0.6748970150947571
+820781,BA,1973-03-22,0.6625509858131409
+820782,BA,1973-03-23,0.6748970150947571
+820783,BA,1973-03-26,0.6790120005607605
+820784,BA,1973-03-27,0.6995880007743835
+820785,BA,1973-03-28,0.6872429847717285
+820786,BA,1973-03-29,0.6872429847717285
+820787,BA,1973-03-30,0.6790120005607605
+820788,BA,1973-04-02,0.6460909843444824
+820789,BA,1973-04-03,0.6419749855995178
+820790,BA,1973-04-04,0.6584360003471375
+820791,BA,1973-04-05,0.6625509858131409
+820792,BA,1973-04-06,0.6625509858131409
+820793,BA,1973-04-09,0.6460909843444824
+820794,BA,1973-04-10,0.6502060294151306
+820795,BA,1973-04-11,0.6584360003471375
+820796,BA,1973-04-12,0.654321014881134
+820797,BA,1973-04-13,0.6502060294151306
+820798,BA,1973-04-16,0.6378600001335144
+820799,BA,1973-04-17,0.633745014667511
+820800,BA,1973-04-18,0.6296300292015076
+820801,BA,1973-04-19,0.6213989853858948
+820802,BA,1973-04-23,0.6172839999198914
+820803,BA,1973-04-24,0.6131690144538879
+820804,BA,1973-04-25,0.5967079997062683
+820805,BA,1973-04-26,0.6255139708518982
+820806,BA,1973-04-27,0.6090530157089233
+820807,BA,1973-04-30,0.5925930142402649
+820808,BA,1973-05-01,0.5925930142402649
+820809,BA,1973-05-02,0.6131690144538879
+820810,BA,1973-05-03,0.6502060294151306
+820811,BA,1973-05-04,0.6913579702377319
+820812,BA,1973-05-07,0.6584360003471375
+820813,BA,1973-05-08,0.6707820296287537
+820814,BA,1973-05-09,0.6625509858131409
+820815,BA,1973-05-10,0.6296300292015076
+820816,BA,1973-05-11,0.6378600001335144
+820817,BA,1973-05-14,0.6008229851722717
+820818,BA,1973-05-15,0.633745014667511
+820819,BA,1973-05-16,0.6213989853858948
+820820,BA,1973-05-17,0.6049379706382751
+820821,BA,1973-05-18,0.5925930142402649
+820822,BA,1973-05-21,0.5925930142402649
+820823,BA,1973-05-22,0.5967079997062683
+820824,BA,1973-05-23,0.6131690144538879
+820825,BA,1973-05-24,0.6666669845581055
+820826,BA,1973-05-25,0.6502060294151306
+820827,BA,1973-05-29,0.633745014667511
+820828,BA,1973-05-30,0.6213989853858948
+820829,BA,1973-05-31,0.6213989853858948
+820830,BA,1973-06-01,0.5843619704246521
+820831,BA,1973-06-04,0.5761319994926453
+820832,BA,1973-06-05,0.6008229851722717
+820833,BA,1973-06-06,0.6049379706382751
+820834,BA,1973-06-07,0.6008229851722717
+820835,BA,1973-06-08,0.5679010152816772
+820836,BA,1973-06-11,0.5720160007476807
+820837,BA,1973-06-12,0.5720160007476807
+820838,BA,1973-06-13,0.5432100296020508
+820839,BA,1973-06-14,0.5432100296020508
+820840,BA,1973-06-15,0.5596709847450256
+820841,BA,1973-06-18,0.5514400005340576
+820842,BA,1973-06-19,0.5596709847450256
+820843,BA,1973-06-20,0.563785970211029
+820844,BA,1973-06-21,0.5473250150680542
+820845,BA,1973-06-22,0.5596709847450256
+820846,BA,1973-06-25,0.5473250150680542
+820847,BA,1973-06-26,0.5884770154953003
+820848,BA,1973-06-27,0.563785970211029
+820849,BA,1973-06-28,0.5679010152816772
+820850,BA,1973-06-29,0.563785970211029
+820851,BA,1973-07-02,0.5596709847450256
+820852,BA,1973-07-03,0.563785970211029
+820853,BA,1973-07-05,0.5884770154953003
+820854,BA,1973-07-06,0.5802469849586487
+820855,BA,1973-07-09,0.5802469849586487
+820856,BA,1973-07-10,0.5925930142402649
+820857,BA,1973-07-11,0.6049379706382751
+820858,BA,1973-07-12,0.6049379706382751
+820859,BA,1973-07-13,0.5925930142402649
+820860,BA,1973-07-16,0.6172839999198914
+820861,BA,1973-07-17,0.6049379706382751
+820862,BA,1973-07-18,0.6172839999198914
+820863,BA,1973-07-19,0.6502060294151306
+820864,BA,1973-07-20,0.633745014667511
+820865,BA,1973-07-23,0.6296300292015076
+820866,BA,1973-07-24,0.633745014667511
+820867,BA,1973-07-25,0.6460909843444824
+820868,BA,1973-07-26,0.633745014667511
+820869,BA,1973-07-27,0.633745014667511
+820870,BA,1973-07-30,0.6460909843444824
+820871,BA,1973-07-31,0.6378600001335144
+820872,BA,1973-08-01,0.6296300292015076
+820873,BA,1973-08-02,0.633745014667511
+820874,BA,1973-08-03,0.6296300292015076
+820875,BA,1973-08-06,0.6460909843444824
+820876,BA,1973-08-07,0.6378600001335144
+820877,BA,1973-08-08,0.633745014667511
+820878,BA,1973-08-09,0.6296300292015076
+820879,BA,1973-08-10,0.6296300292015076
+820880,BA,1973-08-13,0.6172839999198914
+820881,BA,1973-08-14,0.6008229851722717
+820882,BA,1973-08-15,0.6049379706382751
+820883,BA,1973-08-16,0.5967079997062683
+820884,BA,1973-08-17,0.5967079997062683
+820885,BA,1973-08-20,0.5843619704246521
+820886,BA,1973-08-21,0.5802469849586487
+820887,BA,1973-08-22,0.5720160007476807
+820888,BA,1973-08-23,0.5390949845314026
+820889,BA,1973-08-24,0.5514400005340576
+820890,BA,1973-08-27,0.5390949845314026
+820891,BA,1973-08-28,0.5390949845314026
+820892,BA,1973-08-29,0.5226340293884277
+820893,BA,1973-08-30,0.534978985786438
+820894,BA,1973-08-31,0.5432100296020508
+820895,BA,1973-09-04,0.5596709847450256
+820896,BA,1973-09-05,0.5679010152816772
+820897,BA,1973-09-06,0.6008229851722717
+820898,BA,1973-09-07,0.5679010152816772
+820899,BA,1973-09-10,0.5720160007476807
+820900,BA,1973-09-11,0.563785970211029
+820901,BA,1973-09-12,0.5720160007476807
+820902,BA,1973-09-13,0.563785970211029
+820903,BA,1973-09-14,0.563785970211029
+820904,BA,1973-09-17,0.5802469849586487
+820905,BA,1973-09-18,0.5679010152816772
+820906,BA,1973-09-19,0.5884770154953003
+820907,BA,1973-09-20,0.6460909843444824
+820908,BA,1973-09-21,0.6831279993057251
+820909,BA,1973-09-24,0.6748970150947571
+820910,BA,1973-09-25,0.6748970150947571
+820911,BA,1973-09-26,0.6790120005607605
+820912,BA,1973-09-27,0.6666669845581055
+820913,BA,1973-09-28,0.633745014667511
+820914,BA,1973-10-01,0.633745014667511
+820915,BA,1973-10-02,0.6625509858131409
+820916,BA,1973-10-03,0.6584360003471375
+820917,BA,1973-10-04,0.6460909843444824
+820918,BA,1973-10-05,0.6460909843444824
+820919,BA,1973-10-08,0.6666669845581055
+820920,BA,1973-10-09,0.6460909843444824
+820921,BA,1973-10-10,0.6419749855995178
+820922,BA,1973-10-11,0.6625509858131409
+820923,BA,1973-10-12,0.6502060294151306
+820924,BA,1973-10-15,0.654321014881134
+820925,BA,1973-10-16,0.6502060294151306
+820926,BA,1973-10-17,0.6378600001335144
+820927,BA,1973-10-18,0.6213989853858948
+820928,BA,1973-10-19,0.6213989853858948
+820929,BA,1973-10-22,0.5925930142402649
+820930,BA,1973-10-23,0.6049379706382751
+820931,BA,1973-10-24,0.5925930142402649
+820932,BA,1973-10-25,0.5967079997062683
+820933,BA,1973-10-26,0.5925930142402649
+820934,BA,1973-10-29,0.6213989853858948
+820935,BA,1973-10-30,0.6213989853858948
+820936,BA,1973-10-31,0.6296300292015076
+820937,BA,1973-11-01,0.6666669845581055
+820938,BA,1973-11-02,0.6666669845581055
+820939,BA,1973-11-05,0.6172839999198914
+820940,BA,1973-11-06,0.6584360003471375
+820941,BA,1973-11-07,0.633745014667511
+820942,BA,1973-11-08,0.6172839999198914
+820943,BA,1973-11-09,0.6090530157089233
+820944,BA,1973-11-12,0.5843619704246521
+820945,BA,1973-11-13,0.5596709847450256
+820946,BA,1973-11-14,0.5596709847450256
+820947,BA,1973-11-15,0.5432100296020508
+820948,BA,1973-11-16,0.5390949845314026
+820949,BA,1973-11-19,0.5226340293884277
+820950,BA,1973-11-20,0.5102880001068115
+820951,BA,1973-11-21,0.5226340293884277
+820952,BA,1973-11-23,0.5185189843177795
+820953,BA,1973-11-26,0.481480985879898
+820954,BA,1973-11-27,0.460904985666275
+820955,BA,1973-11-28,0.5102880001068115
+820956,BA,1973-11-29,0.481480985879898
+820957,BA,1973-11-30,0.4732509851455688
+820958,BA,1973-12-03,0.465021014213562
+820959,BA,1973-12-04,0.4567900002002716
+820960,BA,1973-12-05,0.4485599994659424
+820961,BA,1973-12-06,0.4567900002002716
+820962,BA,1973-12-07,0.460904985666275
+820963,BA,1973-12-10,0.4567900002002716
+820964,BA,1973-12-11,0.4526750147342682
+820965,BA,1973-12-12,0.4362139999866485
+820966,BA,1973-12-13,0.4115230143070221
+820967,BA,1973-12-14,0.3950619995594024
+820968,BA,1973-12-17,0.390947014093399
+820969,BA,1973-12-18,0.4485599994659424
+820970,BA,1973-12-19,0.4074069857597351
+820971,BA,1973-12-20,0.4156379997730255
+820972,BA,1973-12-21,0.4115230143070221
+820973,BA,1973-12-24,0.4074069857597351
+820974,BA,1973-12-26,0.4197529852390289
+820975,BA,1973-12-27,0.4074069857597351
+820976,BA,1973-12-28,0.4074069857597351
+820977,BA,1973-12-31,0.4074069857597351
+820978,BA,1974-01-02,0.4074069857597351
+820979,BA,1974-01-03,0.4115230143070221
+820980,BA,1974-01-04,0.4074069857597351
+820981,BA,1974-01-07,0.3991770148277282
+820982,BA,1974-01-08,0.3827160000801086
+820983,BA,1974-01-09,0.390947014093399
+820984,BA,1974-01-10,0.386830985546112
+820985,BA,1974-01-11,0.4074069857597351
+820986,BA,1974-01-14,0.4156379997730255
+820987,BA,1974-01-15,0.4197529852390289
+820988,BA,1974-01-16,0.4238680005073547
+820989,BA,1974-01-17,0.440328985452652
+820990,BA,1974-01-18,0.4238680005073547
+820991,BA,1974-01-21,0.4238680005073547
+820992,BA,1974-01-22,0.4320990145206451
+820993,BA,1974-01-23,0.4362139999866485
+820994,BA,1974-01-24,0.4279839992523193
+820995,BA,1974-01-25,0.4238680005073547
+820996,BA,1974-01-28,0.440328985452652
+820997,BA,1974-01-29,0.460904985666275
+820998,BA,1974-01-30,0.460904985666275
+820999,BA,1974-01-31,0.4691359996795654
+821000,BA,1974-02-01,0.4526750147342682
+821001,BA,1974-02-04,0.4362139999866485
+821002,BA,1974-02-05,0.4320990145206451
+821003,BA,1974-02-06,0.4238680005073547
+821004,BA,1974-02-07,0.4238680005073547
+821005,BA,1974-02-08,0.440328985452652
+821006,BA,1974-02-11,0.4362139999866485
+821007,BA,1974-02-12,0.440328985452652
+821008,BA,1974-02-13,0.4485599994659424
+821009,BA,1974-02-14,0.460904985666275
+821010,BA,1974-02-15,0.460904985666275
+821011,BA,1974-02-19,0.4526750147342682
+821012,BA,1974-02-20,0.4485599994659424
+821013,BA,1974-02-21,0.4526750147342682
+821014,BA,1974-02-22,0.460904985666275
+821015,BA,1974-02-25,0.465021014213562
+821016,BA,1974-02-26,0.4897119998931885
+821017,BA,1974-02-27,0.5102880001068115
+821018,BA,1974-02-28,0.5020580291748047
+821019,BA,1974-03-01,0.5020580291748047
+821020,BA,1974-03-04,0.5020580291748047
+821021,BA,1974-03-05,0.5020580291748047
+821022,BA,1974-03-06,0.5020580291748047
+821023,BA,1974-03-07,0.4897119998931885
+821024,BA,1974-03-08,0.5020580291748047
+821025,BA,1974-03-11,0.4938269853591919
+821026,BA,1974-03-12,0.4979420006275177
+821027,BA,1974-03-13,0.4938269853591919
+821028,BA,1974-03-14,0.5061730146408081
+821029,BA,1974-03-15,0.5020580291748047
+821030,BA,1974-03-18,0.485597014427185
+821031,BA,1974-03-19,0.4691359996795654
+821032,BA,1974-03-20,0.4691359996795654
+821033,BA,1974-03-21,0.481480985879898
+821034,BA,1974-03-22,0.481480985879898
+821035,BA,1974-03-25,0.4732509851455688
+821036,BA,1974-03-26,0.4691359996795654
+821037,BA,1974-03-27,0.460904985666275
+821038,BA,1974-03-28,0.4526750147342682
+821039,BA,1974-03-29,0.465021014213562
+821040,BA,1974-04-01,0.460904985666275
+821041,BA,1974-04-02,0.4567900002002716
+821042,BA,1974-04-03,0.4691359996795654
+821043,BA,1974-04-04,0.4691359996795654
+821044,BA,1974-04-05,0.4691359996795654
+821045,BA,1974-04-08,0.465021014213562
+821046,BA,1974-04-09,0.465021014213562
+821047,BA,1974-04-10,0.4732509851455688
+821048,BA,1974-04-11,0.4732509851455688
+821049,BA,1974-04-15,0.485597014427185
+821050,BA,1974-04-16,0.5102880001068115
+821051,BA,1974-04-17,0.5061730146408081
+821052,BA,1974-04-18,0.5061730146408081
+821053,BA,1974-04-19,0.5020580291748047
+821054,BA,1974-04-22,0.4938269853591919
+821055,BA,1974-04-23,0.4897119998931885
+821056,BA,1974-04-24,0.4773660004138946
+821057,BA,1974-04-25,0.4691359996795654
+821058,BA,1974-04-26,0.4773660004138946
+821059,BA,1974-04-29,0.4773660004138946
+821060,BA,1974-04-30,0.481480985879898
+821061,BA,1974-05-01,0.5061730146408081
+821062,BA,1974-05-02,0.4938269853591919
+821063,BA,1974-05-03,0.5020580291748047
+821064,BA,1974-05-06,0.5432100296020508
+821065,BA,1974-05-07,0.5267490148544312
+821066,BA,1974-05-08,0.5185189843177795
+821067,BA,1974-05-09,0.534978985786438
+821068,BA,1974-05-10,0.5226340293884277
+821069,BA,1974-05-13,0.5267490148544312
+821070,BA,1974-05-14,0.5432100296020508
+821071,BA,1974-05-15,0.5555559992790222
+821072,BA,1974-05-16,0.5596709847450256
+821073,BA,1974-05-17,0.5596709847450256
+821074,BA,1974-05-20,0.5761319994926453
+821075,BA,1974-05-21,0.5761319994926453
+821076,BA,1974-05-22,0.5720160007476807
+821077,BA,1974-05-23,0.5802469849586487
+821078,BA,1974-05-24,0.5761319994926453
+821079,BA,1974-05-28,0.5720160007476807
+821080,BA,1974-05-29,0.5432100296020508
+821081,BA,1974-05-30,0.5596709847450256
+821082,BA,1974-05-31,0.5514400005340576
+821083,BA,1974-06-03,0.5555559992790222
+821084,BA,1974-06-04,0.5679010152816772
+821085,BA,1974-06-05,0.5596709847450256
+821086,BA,1974-06-06,0.5802469849586487
+821087,BA,1974-06-07,0.5843619704246521
+821088,BA,1974-06-10,0.5925930142402649
+821089,BA,1974-06-11,0.5843619704246521
+821090,BA,1974-06-12,0.5925930142402649
+821091,BA,1974-06-13,0.6008229851722717
+821092,BA,1974-06-14,0.5967079997062683
+821093,BA,1974-06-17,0.5925930142402649
+821094,BA,1974-06-18,0.5925930142402649
+821095,BA,1974-06-19,0.5925930142402649
+821096,BA,1974-06-20,0.5884770154953003
+821097,BA,1974-06-21,0.5843619704246521
+821098,BA,1974-06-24,0.5843619704246521
+821099,BA,1974-06-25,0.5925930142402649
+821100,BA,1974-06-26,0.5884770154953003
+821101,BA,1974-06-27,0.5843619704246521
+821102,BA,1974-06-28,0.5802469849586487
+821103,BA,1974-07-01,0.5761319994926453
+821104,BA,1974-07-02,0.5679010152816772
+821105,BA,1974-07-03,0.5514400005340576
+821106,BA,1974-07-05,0.5308640003204346
+821107,BA,1974-07-08,0.5144029855728149
+821108,BA,1974-07-09,0.5020580291748047
+821109,BA,1974-07-10,0.485597014427185
+821110,BA,1974-07-11,0.5020580291748047
+821111,BA,1974-07-12,0.5432100296020508
+821112,BA,1974-07-15,0.5432100296020508
+821113,BA,1974-07-16,0.5308640003204346
+821114,BA,1974-07-17,0.5473250150680542
+821115,BA,1974-07-18,0.5596709847450256
+821116,BA,1974-07-19,0.5679010152816772
+821117,BA,1974-07-22,0.5761319994926453
+821118,BA,1974-07-23,0.5843619704246521
+821119,BA,1974-07-24,0.5802469849586487
+821120,BA,1974-07-25,0.5761319994926453
+821121,BA,1974-07-26,0.5555559992790222
+821122,BA,1974-07-29,0.5596709847450256
+821123,BA,1974-07-30,0.563785970211029
+821124,BA,1974-07-31,0.5596709847450256
+821125,BA,1974-08-01,0.5679010152816772
+821126,BA,1974-08-02,0.5761319994926453
+821127,BA,1974-08-05,0.5925930142402649
+821128,BA,1974-08-06,0.5925930142402649
+821129,BA,1974-08-07,0.6049379706382751
+821130,BA,1974-08-08,0.5925930142402649
+821131,BA,1974-08-09,0.6049379706382751
+821132,BA,1974-08-12,0.6090530157089233
+821133,BA,1974-08-13,0.5925930142402649
+821134,BA,1974-08-14,0.5925930142402649
+821135,BA,1974-08-15,0.6090530157089233
+821136,BA,1974-08-16,0.6131690144538879
+821137,BA,1974-08-19,0.6172839999198914
+821138,BA,1974-08-20,0.6172839999198914
+821139,BA,1974-08-21,0.6419749855995178
+821140,BA,1974-08-22,0.6666669845581055
+821141,BA,1974-08-23,0.654321014881134
+821142,BA,1974-08-26,0.6502060294151306
+821143,BA,1974-08-27,0.6460909843444824
+821144,BA,1974-08-28,0.5925930142402649
+821145,BA,1974-08-29,0.563785970211029
+821146,BA,1974-08-30,0.5720160007476807
+821147,BA,1974-09-03,0.5720160007476807
+821148,BA,1974-09-04,0.5720160007476807
+821149,BA,1974-09-05,0.5761319994926453
+821150,BA,1974-09-06,0.6008229851722717
+821151,BA,1974-09-09,0.5884770154953003
+821152,BA,1974-09-10,0.5802469849586487
+821153,BA,1974-09-11,0.5720160007476807
+821154,BA,1974-09-12,0.5555559992790222
+821155,BA,1974-09-13,0.5432100296020508
+821156,BA,1974-09-16,0.534978985786438
+821157,BA,1974-09-17,0.5432100296020508
+821158,BA,1974-09-18,0.5555559992790222
+821159,BA,1974-09-19,0.5884770154953003
+821160,BA,1974-09-20,0.6008229851722717
+821161,BA,1974-09-23,0.6008229851722717
+821162,BA,1974-09-24,0.5802469849586487
+821163,BA,1974-09-25,0.5761319994926453
+821164,BA,1974-09-26,0.5843619704246521
+821165,BA,1974-09-27,0.5802469849586487
+821166,BA,1974-09-30,0.5308640003204346
+821167,BA,1974-10-01,0.5267490148544312
+821168,BA,1974-10-02,0.5308640003204346
+821169,BA,1974-10-03,0.5102880001068115
+821170,BA,1974-10-04,0.5185189843177795
+821171,BA,1974-10-07,0.5390949845314026
+821172,BA,1974-10-08,0.534978985786438
+821173,BA,1974-10-09,0.5596709847450256
+821174,BA,1974-10-10,0.5720160007476807
+821175,BA,1974-10-11,0.5596709847450256
+821176,BA,1974-10-14,0.5596709847450256
+821177,BA,1974-10-15,0.5308640003204346
+821178,BA,1974-10-16,0.5226340293884277
+821179,BA,1974-10-17,0.5267490148544312
+821180,BA,1974-10-18,0.5720160007476807
+821181,BA,1974-10-21,0.5802469849586487
+821182,BA,1974-10-22,0.5596709847450256
+821183,BA,1974-10-23,0.5473250150680542
+821184,BA,1974-10-24,0.5596709847450256
+821185,BA,1974-10-25,0.563785970211029
+821186,BA,1974-10-28,0.563785970211029
+821187,BA,1974-10-29,0.5761319994926453
+821188,BA,1974-10-30,0.5720160007476807
+821189,BA,1974-10-31,0.5925930142402649
+821190,BA,1974-11-01,0.5925930142402649
+821191,BA,1974-11-04,0.6131690144538879
+821192,BA,1974-11-05,0.6213989853858948
+821193,BA,1974-11-06,0.6213989853858948
+821194,BA,1974-11-07,0.6255139708518982
+821195,BA,1974-11-08,0.6213989853858948
+821196,BA,1974-11-11,0.633745014667511
+821197,BA,1974-11-12,0.6255139708518982
+821198,BA,1974-11-13,0.6172839999198914
+821199,BA,1974-11-14,0.6378600001335144
+821200,BA,1974-11-15,0.6296300292015076
+821201,BA,1974-11-18,0.5967079997062683
+821202,BA,1974-11-19,0.5967079997062683
+821203,BA,1974-11-20,0.5967079997062683
+821204,BA,1974-11-21,0.5967079997062683
+821205,BA,1974-11-22,0.6213989853858948
+821206,BA,1974-11-25,0.6049379706382751
+821207,BA,1974-11-26,0.6090530157089233
+821208,BA,1974-11-27,0.6131690144538879
+821209,BA,1974-11-29,0.6296300292015076
+821210,BA,1974-12-02,0.6090530157089233
+821211,BA,1974-12-03,0.5802469849586487
+821212,BA,1974-12-04,0.5761319994926453
+821213,BA,1974-12-05,0.5555559992790222
+821214,BA,1974-12-06,0.5432100296020508
+821215,BA,1974-12-09,0.5390949845314026
+821216,BA,1974-12-10,0.534978985786438
+821217,BA,1974-12-11,0.534978985786438
+821218,BA,1974-12-12,0.534978985786438
+821219,BA,1974-12-13,0.5267490148544312
+821220,BA,1974-12-16,0.5308640003204346
+821221,BA,1974-12-17,0.5267490148544312
+821222,BA,1974-12-18,0.5308640003204346
+821223,BA,1974-12-19,0.5144029855728149
+821224,BA,1974-12-20,0.5226340293884277
+821225,BA,1974-12-23,0.5144029855728149
+821226,BA,1974-12-24,0.5185189843177795
+821227,BA,1974-12-26,0.5144029855728149
+821228,BA,1974-12-27,0.5102880001068115
+821229,BA,1974-12-30,0.5102880001068115
+821230,BA,1974-12-31,0.5185189843177795
+821231,BA,1975-01-02,0.534978985786438
+821232,BA,1975-01-03,0.5390949845314026
+821233,BA,1975-01-06,0.5596709847450256
+821234,BA,1975-01-07,0.563785970211029
+821235,BA,1975-01-08,0.5596709847450256
+821236,BA,1975-01-09,0.5514400005340576
+821237,BA,1975-01-10,0.563785970211029
+821238,BA,1975-01-13,0.5555559992790222
+821239,BA,1975-01-14,0.5473250150680542
+821240,BA,1975-01-15,0.5308640003204346
+821241,BA,1975-01-16,0.5226340293884277
+821242,BA,1975-01-17,0.5020580291748047
+821243,BA,1975-01-20,0.5185189843177795
+821244,BA,1975-01-21,0.5226340293884277
+821245,BA,1975-01-22,0.5432100296020508
+821246,BA,1975-01-23,0.5185189843177795
+821247,BA,1975-01-24,0.5267490148544312
+821248,BA,1975-01-27,0.534978985786438
+821249,BA,1975-01-28,0.5390949845314026
+821250,BA,1975-01-29,0.5432100296020508
+821251,BA,1975-01-30,0.5514400005340576
+821252,BA,1975-01-31,0.5596709847450256
+821253,BA,1975-02-03,0.5720160007476807
+821254,BA,1975-02-04,0.5555559992790222
+821255,BA,1975-02-05,0.5555559992790222
+821256,BA,1975-02-06,0.563785970211029
+821257,BA,1975-02-07,0.5596709847450256
+821258,BA,1975-02-10,0.5555559992790222
+821259,BA,1975-02-11,0.5555559992790222
+821260,BA,1975-02-12,0.5514400005340576
+821261,BA,1975-02-13,0.5761319994926453
+821262,BA,1975-02-14,0.563785970211029
+821263,BA,1975-02-18,0.5679010152816772
+821264,BA,1975-02-19,0.5555559992790222
+821265,BA,1975-02-20,0.5555559992790222
+821266,BA,1975-02-21,0.5761319994926453
+821267,BA,1975-02-24,0.5925930142402649
+821268,BA,1975-02-25,0.5884770154953003
+821269,BA,1975-02-26,0.5925930142402649
+821270,BA,1975-02-27,0.5925930142402649
+821271,BA,1975-02-28,0.6090530157089233
+821272,BA,1975-03-03,0.6502060294151306
+821273,BA,1975-03-04,0.633745014667511
+821274,BA,1975-03-05,0.633745014667511
+821275,BA,1975-03-06,0.6584360003471375
+821276,BA,1975-03-07,0.6748970150947571
+821277,BA,1975-03-10,0.711933970451355
+821278,BA,1975-03-11,0.6913579702377319
+821279,BA,1975-03-12,0.6872429847717285
+821280,BA,1975-03-13,0.6666669845581055
+821281,BA,1975-03-14,0.6748970150947571
+821282,BA,1975-03-17,0.7242799997329712
+821283,BA,1975-03-18,0.6872429847717285
+821284,BA,1975-03-19,0.7078189849853516
+821285,BA,1975-03-20,0.7078189849853516
+821286,BA,1975-03-21,0.6954730153083801
+821287,BA,1975-03-24,0.6666669845581055
+821288,BA,1975-03-25,0.6748970150947571
+821289,BA,1975-03-26,0.6872429847717285
+821290,BA,1975-03-27,0.6913579702377319
+821291,BA,1975-03-31,0.6790120005607605
+821292,BA,1975-04-01,0.6790120005607605
+821293,BA,1975-04-02,0.6831279993057251
+821294,BA,1975-04-03,0.6831279993057251
+821295,BA,1975-04-04,0.6954730153083801
+821296,BA,1975-04-07,0.6790120005607605
+821297,BA,1975-04-08,0.6748970150947571
+821298,BA,1975-04-09,0.6872429847717285
+821299,BA,1975-04-10,0.6831279993057251
+821300,BA,1975-04-11,0.6913579702377319
+821301,BA,1975-04-14,0.6913579702377319
+821302,BA,1975-04-15,0.7407410144805908
+821303,BA,1975-04-16,0.7695469856262207
+821304,BA,1975-04-17,0.7572020292282104
+821305,BA,1975-04-18,0.7818930149078369
+821306,BA,1975-04-21,0.810699999332428
+821307,BA,1975-04-22,0.7777780294418335
+821308,BA,1975-04-23,0.7572020292282104
+821309,BA,1975-04-24,0.7942389845848083
+821310,BA,1975-04-25,0.810699999332428
+821311,BA,1975-04-28,0.80246901512146
+821312,BA,1975-04-29,0.7901229858398438
+821313,BA,1975-04-30,0.831275999546051
+821314,BA,1975-05-01,0.8847740292549133
+821315,BA,1975-05-02,0.9259260296821594
+821316,BA,1975-05-05,0.8888890147209167
+821317,BA,1975-05-06,0.8641980290412903
+821318,BA,1975-05-07,0.880657970905304
+821319,BA,1975-05-08,0.9012349843978882
+821320,BA,1975-05-09,0.9135800004005432
+821321,BA,1975-05-12,0.8724279999732971
+821322,BA,1975-05-13,0.8930040001869202
+821323,BA,1975-05-14,0.9135800004005432
+821324,BA,1975-05-15,0.9423869848251344
+821325,BA,1975-05-16,0.9259260296821594
+821326,BA,1975-05-19,0.9465019702911376
+821327,BA,1975-05-20,0.9465019702911376
+821328,BA,1975-05-21,0.9465019702911376
+821329,BA,1975-05-22,0.9629629850387572
+821330,BA,1975-05-23,0.979423999786377
+821331,BA,1975-05-27,0.9670779705047609
+821332,BA,1975-05-28,0.9547330141067504
+821333,BA,1975-05-29,0.9423869848251344
+821334,BA,1975-05-30,0.9629629850387572
+821335,BA,1975-06-02,1.0
+821336,BA,1975-06-03,1.0246909856796265
+821337,BA,1975-06-04,1.0246909856796265
+821338,BA,1975-06-05,1.0123460292816162
+821339,BA,1975-06-06,1.037037014961243
+821340,BA,1975-06-09,1.0164610147476196
+821341,BA,1975-06-10,0.958847999572754
+821342,BA,1975-06-11,0.9876539707183838
+821343,BA,1975-06-12,0.979423999786377
+821344,BA,1975-06-13,0.9753090143203736
+821345,BA,1975-06-16,0.9670779705047609
+821346,BA,1975-06-17,0.9259260296821594
+821347,BA,1975-06-18,0.9341560006141664
+821348,BA,1975-06-19,0.9547330141067504
+821349,BA,1975-06-20,0.979423999786377
+821350,BA,1975-06-23,1.0123460292816162
+821351,BA,1975-06-24,1.0329220294952393
+821352,BA,1975-06-25,1.0246909856796265
+821353,BA,1975-06-26,0.9753090143203736
+821354,BA,1975-06-27,0.9711930155754088
+821355,BA,1975-06-30,0.9876539707183838
+821356,BA,1975-07-01,0.9958850145339966
+821357,BA,1975-07-02,0.9876539707183838
+821358,BA,1975-07-03,0.979423999786377
+821359,BA,1975-07-07,0.950617015361786
+821360,BA,1975-07-08,0.950617015361786
+821361,BA,1975-07-09,0.9753090143203736
+821362,BA,1975-07-10,1.0
+821363,BA,1975-07-11,1.0
+821364,BA,1975-07-14,0.9876539707183838
+821365,BA,1975-07-15,1.0041149854660034
+821366,BA,1975-07-16,0.9711930155754088
+821367,BA,1975-07-17,0.979423999786377
+821368,BA,1975-07-18,0.9958850145339966
+821369,BA,1975-07-21,0.9753090143203736
+821370,BA,1975-07-22,0.9629629850387572
+821371,BA,1975-07-23,0.9300410151481628
+821372,BA,1975-07-24,0.9218109846115112
+821373,BA,1975-07-25,0.9259260296821594
+821374,BA,1975-07-28,0.9259260296821594
+821375,BA,1975-07-29,0.9218109846115112
+821376,BA,1975-07-30,0.8930040001869202
+821377,BA,1975-07-31,0.8971189856529236
+821378,BA,1975-08-01,0.8724279999732971
+821379,BA,1975-08-04,0.8518519997596741
+821380,BA,1975-08-05,0.8395059704780579
+821381,BA,1975-08-06,0.8477370142936707
+821382,BA,1975-08-07,0.843621015548706
+821383,BA,1975-08-08,0.831275999546051
+821384,BA,1975-08-11,0.7860080003738403
+821385,BA,1975-08-12,0.8395059704780579
+821386,BA,1975-08-13,0.8477370142936707
+821387,BA,1975-08-14,0.8477370142936707
+821388,BA,1975-08-15,0.880657970905304
+821389,BA,1975-08-18,0.8888890147209167
+821390,BA,1975-08-19,0.8395059704780579
+821391,BA,1975-08-20,0.823045015335083
+821392,BA,1975-08-21,0.823045015335083
+821393,BA,1975-08-22,0.8518519997596741
+821394,BA,1975-08-25,0.8559669852256775
+821395,BA,1975-08-26,0.8353909850120544
+821396,BA,1975-08-27,0.8271600008010864
+821397,BA,1975-08-28,0.8930040001869202
+821398,BA,1975-08-29,0.9259260296821594
+821399,BA,1975-09-02,0.8559669852256775
+821400,BA,1975-09-03,0.8847740292549133
+821401,BA,1975-09-04,0.8971189856529236
+821402,BA,1975-09-05,0.880657970905304
+821403,BA,1975-09-08,0.880657970905304
+821404,BA,1975-09-09,0.8559669852256775
+821405,BA,1975-09-10,0.831275999546051
+821406,BA,1975-09-11,0.8395059704780579
+821407,BA,1975-09-12,0.8395059704780579
+821408,BA,1975-09-15,0.8353909850120544
+821409,BA,1975-09-16,0.823045015335083
+821410,BA,1975-09-17,0.8148149847984314
+821411,BA,1975-09-18,0.8477370142936707
+821412,BA,1975-09-19,0.8765429854393005
+821413,BA,1975-09-22,0.8477370142936707
+821414,BA,1975-09-23,0.8518519997596741
+821415,BA,1975-09-24,0.880657970905304
+821416,BA,1975-09-25,0.8765429854393005
+821417,BA,1975-09-26,0.9135800004005432
+821418,BA,1975-09-29,0.9300410151481628
+821419,BA,1975-09-30,0.8724279999732971
+821420,BA,1975-10-01,0.8683130145072937
+821421,BA,1975-10-02,0.880657970905304
+821422,BA,1975-10-03,0.8888890147209167
+821423,BA,1975-10-06,0.9176949858665466
+821424,BA,1975-10-07,0.9259260296821594
+821425,BA,1975-10-08,0.9341560006141664
+821426,BA,1975-10-09,0.9218109846115112
+821427,BA,1975-10-10,0.9382719993591307
+821428,BA,1975-10-13,0.9547330141067504
+821429,BA,1975-10-14,0.9218109846115112
+821430,BA,1975-10-15,0.9382719993591307
+821431,BA,1975-10-16,0.9465019702911376
+821432,BA,1975-10-17,0.9259260296821594
+821433,BA,1975-10-20,0.9423869848251344
+821434,BA,1975-10-21,0.9711930155754088
+821435,BA,1975-10-22,0.9547330141067504
+821436,BA,1975-10-23,0.950617015361786
+821437,BA,1975-10-24,0.9259260296821594
+821438,BA,1975-10-27,0.9382719993591307
+821439,BA,1975-10-28,0.9423869848251344
+821440,BA,1975-10-29,0.9218109846115112
+821441,BA,1975-10-30,0.9053500294685364
+821442,BA,1975-10-31,0.9053500294685364
+821443,BA,1975-11-03,0.880657970905304
+821444,BA,1975-11-04,0.8888890147209167
+821445,BA,1975-11-05,0.8971189856529236
+821446,BA,1975-11-06,0.8641980290412903
+821447,BA,1975-11-07,0.8148149847984314
+821448,BA,1975-11-10,0.8065840005874634
+821449,BA,1975-11-11,0.8271600008010864
+821450,BA,1975-11-12,0.8148149847984314
+821451,BA,1975-11-13,0.7901229858398438
+821452,BA,1975-11-14,0.7736629843711853
+821453,BA,1975-11-17,0.7942389845848083
+821454,BA,1975-11-18,0.7901229858398438
+821455,BA,1975-11-19,0.7736629843711853
+821456,BA,1975-11-20,0.7818930149078369
+821457,BA,1975-11-21,0.7942389845848083
+821458,BA,1975-11-24,0.7983540296554565
+821459,BA,1975-11-25,0.7983540296554565
+821460,BA,1975-11-26,0.7983540296554565
+821461,BA,1975-11-28,0.7983540296554565
+821462,BA,1975-12-01,0.7942389845848083
+821463,BA,1975-12-02,0.7572020292282104
+821464,BA,1975-12-03,0.7366260290145874
+821465,BA,1975-12-04,0.7654320001602173
+821466,BA,1975-12-05,0.7407410144805908
+821467,BA,1975-12-08,0.7407410144805908
+821468,BA,1975-12-09,0.7818930149078369
+821469,BA,1975-12-10,0.7901229858398438
+821470,BA,1975-12-11,0.7860080003738403
+821471,BA,1975-12-12,0.7818930149078369
+821472,BA,1975-12-15,0.7818930149078369
+821473,BA,1975-12-16,0.7942389845848083
+821474,BA,1975-12-17,0.7942389845848083
+821475,BA,1975-12-18,0.810699999332428
+821476,BA,1975-12-19,0.7983540296554565
+821477,BA,1975-12-22,0.7695469856262207
+821478,BA,1975-12-23,0.7901229858398438
+821479,BA,1975-12-24,0.7942389845848083
+821480,BA,1975-12-26,0.7983540296554565
+821481,BA,1975-12-29,0.7942389845848083
+821482,BA,1975-12-30,0.7942389845848083
+821483,BA,1975-12-31,0.80246901512146
+821484,BA,1976-01-02,0.8189299702644348
+821485,BA,1976-01-05,0.8683130145072937
+821486,BA,1976-01-06,0.8683130145072937
+821487,BA,1976-01-07,0.8765429854393005
+821488,BA,1976-01-08,0.8930040001869202
+821489,BA,1976-01-09,0.8888890147209167
+821490,BA,1976-01-12,0.8888890147209167
+821491,BA,1976-01-13,0.8765429854393005
+821492,BA,1976-01-14,0.9176949858665466
+821493,BA,1976-01-15,0.9053500294685364
+821494,BA,1976-01-16,0.9176949858665466
+821495,BA,1976-01-19,0.9259260296821594
+821496,BA,1976-01-20,0.9218109846115112
+821497,BA,1976-01-21,0.9135800004005432
+821498,BA,1976-01-22,0.9218109846115112
+821499,BA,1976-01-23,0.9259260296821594
+821500,BA,1976-01-26,0.9259260296821594
+821501,BA,1976-01-27,0.9218109846115112
+821502,BA,1976-01-28,0.8930040001869202
+821503,BA,1976-01-29,0.9094650149345398
+821504,BA,1976-01-30,0.9094650149345398
+821505,BA,1976-02-02,0.9053500294685364
+821506,BA,1976-02-03,0.9053500294685364
+821507,BA,1976-02-04,0.9135800004005432
+821508,BA,1976-02-05,0.9094650149345398
+821509,BA,1976-02-06,0.9053500294685364
+821510,BA,1976-02-09,0.9218109846115112
+821511,BA,1976-02-10,0.9423869848251344
+821512,BA,1976-02-11,0.950617015361786
+821513,BA,1976-02-12,0.9218109846115112
+821514,BA,1976-02-13,0.8971189856529236
+821515,BA,1976-02-17,0.8724279999732971
+821516,BA,1976-02-18,0.8724279999732971
+821517,BA,1976-02-19,0.8765429854393005
+821518,BA,1976-02-20,0.8353909850120544
+821519,BA,1976-02-23,0.8353909850120544
+821520,BA,1976-02-24,0.843621015548706
+821521,BA,1976-02-25,0.8395059704780579
+821522,BA,1976-02-26,0.8271600008010864
+821523,BA,1976-02-27,0.8559669852256775
+821524,BA,1976-03-01,0.8395059704780579
+821525,BA,1976-03-02,0.8559669852256775
+821526,BA,1976-03-03,0.8641980290412903
+821527,BA,1976-03-04,0.8600819706916809
+821528,BA,1976-03-05,0.8683130145072937
+821529,BA,1976-03-08,0.8971189856529236
+821530,BA,1976-03-09,0.9012349843978882
+821531,BA,1976-03-10,0.8888890147209167
+821532,BA,1976-03-11,0.8930040001869202
+821533,BA,1976-03-12,0.880657970905304
+821534,BA,1976-03-15,0.8641980290412903
+821535,BA,1976-03-16,0.8683130145072937
+821536,BA,1976-03-17,0.8559669852256775
+821537,BA,1976-03-18,0.843621015548706
+821538,BA,1976-03-19,0.843621015548706
+821539,BA,1976-03-22,0.8600819706916809
+821540,BA,1976-03-23,0.8724279999732971
+821541,BA,1976-03-24,0.9012349843978882
+821542,BA,1976-03-25,0.8971189856529236
+821543,BA,1976-03-26,0.9012349843978882
+821544,BA,1976-03-29,0.8971189856529236
+821545,BA,1976-03-30,0.8847740292549133
+821546,BA,1976-03-31,0.8847740292549133
+821547,BA,1976-04-01,0.8888890147209167
+821548,BA,1976-04-02,0.8930040001869202
+821549,BA,1976-04-05,0.9053500294685364
+821550,BA,1976-04-06,0.9176949858665466
+821551,BA,1976-04-07,0.9259260296821594
+821552,BA,1976-04-08,0.8888890147209167
+821553,BA,1976-04-09,0.8724279999732971
+821554,BA,1976-04-12,0.880657970905304
+821555,BA,1976-04-13,0.8888890147209167
+821556,BA,1976-04-14,0.8888890147209167
+821557,BA,1976-04-15,0.8847740292549133
+821558,BA,1976-04-19,0.8888890147209167
+821559,BA,1976-04-20,0.9012349843978882
+821560,BA,1976-04-21,0.9259260296821594
+821561,BA,1976-04-22,0.9341560006141664
+821562,BA,1976-04-23,0.9382719993591307
+821563,BA,1976-04-26,0.950617015361786
+821564,BA,1976-04-27,0.9300410151481628
+821565,BA,1976-04-28,0.9547330141067504
+821566,BA,1976-04-29,0.9876539707183838
+821567,BA,1976-04-30,0.9958850145339966
+821568,BA,1976-05-03,0.9465019702911376
+821569,BA,1976-05-04,1.0082299709320068
+821570,BA,1976-05-05,1.0164610147476196
+821571,BA,1976-05-06,1.0288070440292358
+821572,BA,1976-05-07,1.0452669858932495
+821573,BA,1976-05-10,1.0987650156021118
+821574,BA,1976-05-11,1.1481479406356812
+821575,BA,1976-05-12,1.152263045310974
+821576,BA,1976-05-13,1.1399179697036743
+821577,BA,1976-05-14,1.111111044883728
+821578,BA,1976-05-17,1.1193419694900513
+821579,BA,1976-05-18,1.156378984451294
+821580,BA,1976-05-19,1.1934159994125366
+821581,BA,1976-05-20,1.238682985305786
+821582,BA,1976-05-21,1.2139919996261597
+821583,BA,1976-05-24,1.1851849555969238
+821584,BA,1976-05-25,1.1851849555969238
+821585,BA,1976-05-26,1.1892999410629272
+821586,BA,1976-05-27,1.1851849555969238
+821587,BA,1976-05-28,1.19753098487854
+821588,BA,1976-06-01,1.1851849555969238
+821589,BA,1976-06-02,1.1728399991989136
+821590,BA,1976-06-03,1.1728399991989136
+821591,BA,1976-06-04,1.1481479406356812
+821592,BA,1976-06-07,1.1399179697036743
+821593,BA,1976-06-08,1.1481479406356812
+821594,BA,1976-06-09,1.1646089553833008
+821595,BA,1976-06-10,1.1851849555969238
+821596,BA,1976-06-11,1.1892999410629272
+821597,BA,1976-06-14,1.2098770141601562
+821598,BA,1976-06-15,1.2016459703445437
+821599,BA,1976-06-16,1.22633695602417
+821600,BA,1976-06-17,1.2345679998397827
+821601,BA,1976-06-18,1.2304530143737793
+821602,BA,1976-06-21,1.238682985305786
+821603,BA,1976-06-22,1.218106985092163
+821604,BA,1976-06-23,1.2057609558105469
+821605,BA,1976-06-24,1.2139919996261597
+821606,BA,1976-06-25,1.238682985305786
+821607,BA,1976-06-28,1.2716050148010254
+821608,BA,1976-06-29,1.296296000480652
+821609,BA,1976-06-30,1.341564059257507
+821610,BA,1976-07-01,1.3292180299758911
+821611,BA,1976-07-02,1.3209880590438845
+821612,BA,1976-07-06,1.316872000694275
+821613,BA,1976-07-07,1.308642029762268
+821614,BA,1976-07-08,1.3292180299758911
+821615,BA,1976-07-09,1.3497940301895142
+821616,BA,1976-07-12,1.3621400594711304
+821617,BA,1976-07-13,1.374485969543457
+821618,BA,1976-07-14,1.3786009550094604
+821619,BA,1976-07-15,1.3580249547958374
+821620,BA,1976-07-16,1.3539090156555176
+821621,BA,1976-07-19,1.3497940301895142
+821622,BA,1976-07-20,1.3127570152282717
+821623,BA,1976-07-21,1.308642029762268
+821624,BA,1976-07-22,1.2798349857330322
+821625,BA,1976-07-23,1.2839510440826416
+821626,BA,1976-07-26,1.2757200002670288
+821627,BA,1976-07-27,1.2304530143737793
+821628,BA,1976-07-28,1.238682985305786
+821629,BA,1976-07-29,1.2757200002670288
+821630,BA,1976-07-30,1.308642029762268
+821631,BA,1976-08-02,1.3209880590438845
+821632,BA,1976-08-03,1.3909469842910769
+821633,BA,1976-08-04,1.40740704536438
+821634,BA,1976-08-05,1.39506196975708
+821635,BA,1976-08-06,1.382715940475464
+821636,BA,1976-08-09,1.3868310451507568
+821637,BA,1976-08-10,1.3868310451507568
+821638,BA,1976-08-11,1.374485969543457
+821639,BA,1976-08-12,1.374485969543457
+821640,BA,1976-08-13,1.3662550449371338
+821641,BA,1976-08-16,1.3703700304031372
+821642,BA,1976-08-17,1.3868310451507568
+821643,BA,1976-08-18,1.40740704536438
+821644,BA,1976-08-19,1.3786009550094604
+821645,BA,1976-08-20,1.3703700304031372
+821646,BA,1976-08-23,1.374485969543457
+821647,BA,1976-08-24,1.374485969543457
+821648,BA,1976-08-25,1.3456790447235107
+821649,BA,1976-08-26,1.3004120588302612
+821650,BA,1976-08-27,1.3127570152282717
+821651,BA,1976-08-30,1.3127570152282717
+821652,BA,1976-08-31,1.3292180299758911
+821653,BA,1976-09-01,1.3333330154418943
+821654,BA,1976-09-02,1.3456790447235107
+821655,BA,1976-09-03,1.3333330154418943
+821656,BA,1976-09-07,1.341564059257507
+821657,BA,1976-09-08,1.3539090156555176
+821658,BA,1976-09-09,1.3497940301895142
+821659,BA,1976-09-10,1.3497940301895142
+821660,BA,1976-09-13,1.3539090156555176
+821661,BA,1976-09-14,1.3703700304031372
+821662,BA,1976-09-15,1.3868310451507568
+821663,BA,1976-09-16,1.4609049558639526
+821664,BA,1976-09-17,1.4732509851455688
+821665,BA,1976-09-20,1.4814809560775757
+821666,BA,1976-09-21,1.506173014640808
+821667,BA,1976-09-22,1.4814809560775757
+821668,BA,1976-09-23,1.4732509851455688
+821669,BA,1976-09-24,1.4814809560775757
+821670,BA,1976-09-27,1.4897119998931885
+821671,BA,1976-09-28,1.4814809560775757
+821672,BA,1976-09-29,1.502058029174805
+821673,BA,1976-09-30,1.5102880001068115
+821674,BA,1976-10-01,1.502058029174805
+821675,BA,1976-10-04,1.5102880001068115
+821676,BA,1976-10-05,1.506173014640808
+821677,BA,1976-10-06,1.4362139701843262
+821678,BA,1976-10-07,1.4403289556503296
+821679,BA,1976-10-08,1.4156379699707031
+821680,BA,1976-10-11,1.382715940475464
+821681,BA,1976-10-12,1.3539090156555176
+821682,BA,1976-10-13,1.3909469842910769
+821683,BA,1976-10-14,1.3580249547958374
+821684,BA,1976-10-15,1.3621400594711304
+821685,BA,1976-10-18,1.3909469842910769
+821686,BA,1976-10-19,1.3703700304031372
+821687,BA,1976-10-20,1.3786009550094604
+821688,BA,1976-10-21,1.341564059257507
+821689,BA,1976-10-22,1.308642029762268
+821690,BA,1976-10-25,1.308642029762268
+821691,BA,1976-10-26,1.3292180299758911
+821692,BA,1976-10-27,1.3497940301895142
+821693,BA,1976-10-28,1.3497940301895142
+821694,BA,1976-10-29,1.3497940301895142
+821695,BA,1976-11-01,1.403291940689087
+821696,BA,1976-11-03,1.4197529554367063
+821697,BA,1976-11-04,1.4526749849319458
+821698,BA,1976-11-05,1.4197529554367063
+821699,BA,1976-11-08,1.382715940475464
+821700,BA,1976-11-09,1.3662550449371338
+821701,BA,1976-11-10,1.3580249547958374
+821702,BA,1976-11-11,1.3991769552230835
+821703,BA,1976-11-12,1.3909469842910769
+821704,BA,1976-11-15,1.374485969543457
+821705,BA,1976-11-16,1.3251030445098877
+821706,BA,1976-11-17,1.3539090156555176
+821707,BA,1976-11-18,1.3909469842910769
+821708,BA,1976-11-19,1.4197529554367063
+821709,BA,1976-11-22,1.4320989847183228
+821710,BA,1976-11-23,1.4320989847183228
+821711,BA,1976-11-24,1.444443941116333
+821712,BA,1976-11-26,1.4567899703979492
+821713,BA,1976-11-29,1.4567899703979492
+821714,BA,1976-11-30,1.4526749849319458
+821715,BA,1976-12-01,1.4485599994659424
+821716,BA,1976-12-02,1.4156379699707031
+821717,BA,1976-12-03,1.3991769552230835
+821718,BA,1976-12-06,1.4362139701843262
+821719,BA,1976-12-07,1.4362139701843262
+821720,BA,1976-12-08,1.444443941116333
+821721,BA,1976-12-09,1.4732509851455688
+821722,BA,1976-12-10,1.465021014213562
+821723,BA,1976-12-13,1.465021014213562
+821724,BA,1976-12-14,1.4732509851455688
+821725,BA,1976-12-15,1.5102880001068115
+821726,BA,1976-12-16,1.502058029174805
+821727,BA,1976-12-17,1.502058029174805
+821728,BA,1976-12-20,1.4814809560775757
+821729,BA,1976-12-21,1.4897119998931885
+821730,BA,1976-12-22,1.497941970825195
+821731,BA,1976-12-23,1.4485599994659424
+821732,BA,1976-12-27,1.4526749849319458
+821733,BA,1976-12-28,1.4567899703979492
+821734,BA,1976-12-29,1.4567899703979492
+821735,BA,1976-12-30,1.4732509851455688
+821736,BA,1976-12-31,1.4732509851455688
+821737,BA,1977-01-03,1.465021014213562
+821738,BA,1977-01-04,1.4691359996795654
+821739,BA,1977-01-05,1.4609049558639526
+821740,BA,1977-01-06,1.4362139701843262
+821741,BA,1977-01-07,1.3662550449371338
+821742,BA,1977-01-10,1.3703700304031372
+821743,BA,1977-01-11,1.3333330154418943
+821744,BA,1977-01-12,1.3045270442962646
+821745,BA,1977-01-13,1.3292180299758911
+821746,BA,1977-01-14,1.374485969543457
+821747,BA,1977-01-17,1.3580249547958374
+821748,BA,1977-01-18,1.3539090156555176
+821749,BA,1977-01-19,1.3580249547958374
+821750,BA,1977-01-20,1.3333330154418943
+821751,BA,1977-01-21,1.3580249547958374
+821752,BA,1977-01-24,1.3621400594711304
+821753,BA,1977-01-25,1.3497940301895142
+821754,BA,1977-01-26,1.3127570152282717
+821755,BA,1977-01-27,1.2551440000534058
+821756,BA,1977-01-28,1.267490029335022
+821757,BA,1977-01-31,1.2592589855194092
+821758,BA,1977-02-01,1.296296000480652
+821759,BA,1977-02-02,1.288066029548645
+821760,BA,1977-02-03,1.288066029548645
+821761,BA,1977-02-04,1.3045270442962646
+821762,BA,1977-02-07,1.316872000694275
+821763,BA,1977-02-08,1.3209880590438845
+821764,BA,1977-02-09,1.3251030445098877
+821765,BA,1977-02-10,1.3374489545822144
+821766,BA,1977-02-11,1.3209880590438845
+821767,BA,1977-02-14,1.3333330154418943
+821768,BA,1977-02-15,1.3456790447235107
+821769,BA,1977-02-16,1.3909469842910769
+821770,BA,1977-02-17,1.3786009550094604
+821771,BA,1977-02-18,1.374485969543457
+821772,BA,1977-02-22,1.3621400594711304
+821773,BA,1977-02-23,1.3909469842910769
+821774,BA,1977-02-24,1.3662550449371338
+821775,BA,1977-02-25,1.374485969543457
+821776,BA,1977-02-28,1.382715940475464
+821777,BA,1977-03-01,1.4362139701843262
+821778,BA,1977-03-02,1.4197529554367063
+821779,BA,1977-03-03,1.4197529554367063
+821780,BA,1977-03-04,1.444443941116333
+821781,BA,1977-03-07,1.4526749849319458
+821782,BA,1977-03-08,1.4567899703979492
+821783,BA,1977-03-09,1.4115229845046997
+821784,BA,1977-03-10,1.4279839992523191
+821785,BA,1977-03-11,1.444443941116333
+821786,BA,1977-03-14,1.4609049558639526
+821787,BA,1977-03-15,1.4609049558639526
+821788,BA,1977-03-16,1.4526749849319458
+821789,BA,1977-03-17,1.4567899703979492
+821790,BA,1977-03-18,1.465021014213562
+821791,BA,1977-03-21,1.4567899703979492
+821792,BA,1977-03-22,1.4773659706115725
+821793,BA,1977-03-23,1.444443941116333
+821794,BA,1977-03-24,1.4320989847183228
+821795,BA,1977-03-25,1.4320989847183228
+821796,BA,1977-03-28,1.42386794090271
+821797,BA,1977-03-29,1.42386794090271
+821798,BA,1977-03-30,1.4320989847183228
+821799,BA,1977-03-31,1.444443941116333
+821800,BA,1977-04-01,1.4320989847183228
+821801,BA,1977-04-04,1.40740704536438
+821802,BA,1977-04-05,1.3909469842910769
+821803,BA,1977-04-06,1.3786009550094604
+821804,BA,1977-04-07,1.3662550449371338
+821805,BA,1977-04-11,1.3868310451507568
+821806,BA,1977-04-12,1.4403289556503296
+821807,BA,1977-04-13,1.444443941116333
+821808,BA,1977-04-14,1.4814809560775757
+821809,BA,1977-04-15,1.4814809560775757
+821810,BA,1977-04-18,1.4814809560775757
+821811,BA,1977-04-19,1.4773659706115725
+821812,BA,1977-04-20,1.5226340293884275
+821813,BA,1977-04-21,1.5473250150680542
+821814,BA,1977-04-22,1.5102880001068115
+821815,BA,1977-04-25,1.5102880001068115
+821816,BA,1977-04-26,1.5308640003204346
+821817,BA,1977-04-27,1.555556058883667
+821818,BA,1977-04-28,1.5637860298156738
+821819,BA,1977-04-29,1.5884770154953003
+821820,BA,1977-05-02,1.6460909843444824
+821821,BA,1977-05-03,1.658435940742493
+821822,BA,1977-05-04,1.7160489559173584
+821823,BA,1977-05-05,1.7242799997329712
+821824,BA,1977-05-06,1.7283949851989746
+821825,BA,1977-05-09,1.7160489559173584
+821826,BA,1977-05-10,1.7283949851989746
+821827,BA,1977-05-11,1.7283949851989746
+821828,BA,1977-05-12,1.7201650142669678
+821829,BA,1977-05-13,1.7366260290145874
+821830,BA,1977-05-16,1.7407410144805908
+821831,BA,1977-05-17,1.7448559999465942
+821832,BA,1977-05-18,1.753085970878601
+821833,BA,1977-05-19,1.7448559999465942
+821834,BA,1977-05-20,1.7242799997329712
+821835,BA,1977-05-23,1.703703999519348
+821836,BA,1977-05-24,1.691357970237732
+821837,BA,1977-05-25,1.6748969554901123
+821838,BA,1977-05-26,1.683127999305725
+821839,BA,1977-05-27,1.6625510454177856
+821840,BA,1977-05-31,1.6666669845581057
+821841,BA,1977-06-01,1.6995879411697388
+821842,BA,1977-06-02,1.7160489559173584
+821843,BA,1977-06-03,1.753085970878601
+821844,BA,1977-06-06,1.77366304397583
+821845,BA,1977-06-07,1.8600820302963257
+821846,BA,1977-06-08,1.8518520593643188
+821847,BA,1977-06-09,1.831276059150696
+821848,BA,1977-06-10,1.868312954902649
+821849,BA,1977-06-13,1.876543045043945
+821850,BA,1977-06-14,1.8930039405822756
+821851,BA,1977-06-15,1.8971190452575684
+821852,BA,1977-06-16,1.888888955116272
+821853,BA,1977-06-17,1.9135799407958984
+821854,BA,1977-06-20,1.9176950454711916
+821855,BA,1977-06-21,1.905349969863892
+821856,BA,1977-06-22,1.872428059577942
+821857,BA,1977-06-23,1.872428059577942
+821858,BA,1977-06-24,1.901234984397888
+821859,BA,1977-06-27,1.876543045043945
+821860,BA,1977-06-28,1.8641979694366453
+821861,BA,1977-06-29,1.888888955116272
+821862,BA,1977-06-30,1.905349969863892
+821863,BA,1977-07-01,1.905349969863892
+821864,BA,1977-07-05,1.9135799407958984
+821865,BA,1977-07-06,1.905349969863892
+821866,BA,1977-07-07,1.9135799407958984
+821867,BA,1977-07-08,1.905349969863892
+821868,BA,1977-07-11,1.876543045043945
+821869,BA,1977-07-12,1.868312954902649
+821870,BA,1977-07-13,1.843621015548706
+821871,BA,1977-07-15,1.868312954902649
+821872,BA,1977-07-18,1.876543045043945
+821873,BA,1977-07-19,1.876543045043945
+821874,BA,1977-07-20,1.888888955116272
+821875,BA,1977-07-21,1.876543045043945
+821876,BA,1977-07-22,1.8930039405822756
+821877,BA,1977-07-25,1.8930039405822756
+821878,BA,1977-07-26,1.9176950454711916
+821879,BA,1977-07-27,1.876543045043945
+821880,BA,1977-07-28,1.868312954902649
+821881,BA,1977-07-29,1.8600820302963257
+821882,BA,1977-08-01,1.9465019702911377
+821883,BA,1977-08-02,1.9259259700775144
+821884,BA,1977-08-03,1.909464955329895
+821885,BA,1977-08-04,1.971192955970764
+821886,BA,1977-08-05,1.950616955757141
+821887,BA,1977-08-08,1.930040955543518
+821888,BA,1977-08-09,1.9259259700775144
+821889,BA,1977-08-10,1.9547330141067505
+821890,BA,1977-08-11,1.930040955543518
+821891,BA,1977-08-12,1.909464955329895
+821892,BA,1977-08-15,1.9259259700775144
+821893,BA,1977-08-16,1.901234984397888
+821894,BA,1977-08-17,1.8518520593643188
+821895,BA,1977-08-18,1.876543045043945
+821896,BA,1977-08-19,1.8641979694366453
+821897,BA,1977-08-22,1.8971190452575684
+821898,BA,1977-08-23,1.8847739696502688
+821899,BA,1977-08-24,1.8806580305099487
+821900,BA,1977-08-25,1.814815044403076
+821901,BA,1977-08-26,1.81893002986908
+821902,BA,1977-08-29,1.8518520593643188
+821903,BA,1977-08-30,1.814815044403076
+821904,BA,1977-08-31,1.7983540296554563
+821905,BA,1977-09-01,1.80246901512146
+821906,BA,1977-09-02,1.814815044403076
+821907,BA,1977-09-06,1.814815044403076
+821908,BA,1977-09-07,1.81893002986908
+821909,BA,1977-09-08,1.80246901512146
+821910,BA,1977-09-09,1.7860080003738403
+821911,BA,1977-09-12,1.7860080003738403
+821912,BA,1977-09-13,1.761317014694214
+821913,BA,1977-09-14,1.7942390441894531
+821914,BA,1977-09-15,1.843621015548706
+821915,BA,1977-09-16,1.876543045043945
+821916,BA,1977-09-19,1.81893002986908
+821917,BA,1977-09-20,1.80246901512146
+821918,BA,1977-09-21,1.761317014694214
+821919,BA,1977-09-22,1.7695469856262207
+821920,BA,1977-09-23,1.7777780294418335
+821921,BA,1977-09-26,1.7695469856262207
+821922,BA,1977-09-27,1.7201650142669678
+821923,BA,1977-09-28,1.703703999519348
+821924,BA,1977-09-29,1.6625510454177856
+821925,BA,1977-09-30,1.6296299695968628
+821926,BA,1977-10-03,1.5802470445632937
+821927,BA,1977-10-04,1.555556058883667
+821928,BA,1977-10-05,1.5720160007476809
+821929,BA,1977-10-06,1.6625510454177856
+821930,BA,1977-10-07,1.6954729557037354
+821931,BA,1977-10-10,1.711933970451355
+821932,BA,1977-10-11,1.703703999519348
+821933,BA,1977-10-12,1.6872429847717283
+821934,BA,1977-10-13,1.6790119409561155
+821935,BA,1977-10-14,1.6954729557037354
+821936,BA,1977-10-17,1.6790119409561155
+821937,BA,1977-10-18,1.6707819700241089
+821938,BA,1977-10-19,1.6707819700241089
+821939,BA,1977-10-20,1.711933970451355
+821940,BA,1977-10-21,1.7201650142669678
+821941,BA,1977-10-24,1.6954729557037354
+821942,BA,1977-10-25,1.6625510454177856
+821943,BA,1977-10-26,1.6707819700241089
+821944,BA,1977-10-27,1.6954729557037354
+821945,BA,1977-10-28,1.711933970451355
+821946,BA,1977-10-31,1.7283949851989746
+821947,BA,1977-11-01,1.6790119409561155
+821948,BA,1977-11-02,1.6625510454177856
+821949,BA,1977-11-03,1.6707819700241089
+821950,BA,1977-11-04,1.7283949851989746
+821951,BA,1977-11-07,1.7283949851989746
+821952,BA,1977-11-08,1.7201650142669678
+821953,BA,1977-11-09,1.6954729557037354
+821954,BA,1977-11-10,1.7777780294418335
+821955,BA,1977-11-11,1.868312954902649
+821956,BA,1977-11-14,1.8271600008010864
+821957,BA,1977-11-15,1.8847739696502688
+821958,BA,1977-11-16,1.8600820302963257
+821959,BA,1977-11-17,1.8518520593643188
+821960,BA,1977-11-18,1.8353910446166992
+821961,BA,1977-11-21,1.843621015548706
+821962,BA,1977-11-22,1.876543045043945
+821963,BA,1977-11-23,1.868312954902649
+821964,BA,1977-11-25,1.9259259700775144
+821965,BA,1977-11-28,1.9259259700775144
+821966,BA,1977-11-29,1.8353910446166992
+821967,BA,1977-11-30,1.8600820302963257
+821968,BA,1977-12-01,1.8600820302963257
+821969,BA,1977-12-02,1.8518520593643188
+821970,BA,1977-12-05,1.843621015548706
+821971,BA,1977-12-06,1.8271600008010864
+821972,BA,1977-12-07,1.7942390441894531
+821973,BA,1977-12-08,1.81893002986908
+821974,BA,1977-12-09,1.8518520593643188
+821975,BA,1977-12-12,1.8600820302963257
+821976,BA,1977-12-13,1.868312954902649
+821977,BA,1977-12-14,1.909464955329895
+821978,BA,1977-12-15,1.901234984397888
+821979,BA,1977-12-16,1.901234984397888
+821980,BA,1977-12-19,1.8518520593643188
+821981,BA,1977-12-20,1.7860080003738403
+821982,BA,1977-12-21,1.7942390441894531
+821983,BA,1977-12-22,1.80246901512146
+821984,BA,1977-12-23,1.8353910446166992
+821985,BA,1977-12-27,1.8353910446166992
+821986,BA,1977-12-28,1.8271600008010864
+821987,BA,1977-12-29,1.8600820302963257
+821988,BA,1977-12-30,1.8518520593643188
+821989,BA,1978-01-03,1.80246901512146
+821990,BA,1978-01-04,1.7942390441894531
+821991,BA,1978-01-05,1.80246901512146
+821992,BA,1978-01-06,1.7366260290145874
+821993,BA,1978-01-09,1.6954729557037354
+821994,BA,1978-01-10,1.6625510454177856
+821995,BA,1978-01-11,1.6543209552764893
+821996,BA,1978-01-12,1.6707819700241089
+821997,BA,1978-01-13,1.6872429847717283
+821998,BA,1978-01-16,1.6790119409561155
+821999,BA,1978-01-17,1.7283949851989746
+822000,BA,1978-01-18,1.761317014694214
+822001,BA,1978-01-19,1.761317014694214
+822002,BA,1978-01-20,1.7366260290145874
+822003,BA,1978-01-23,1.6872429847717283
+822004,BA,1978-01-24,1.6872429847717283
+822005,BA,1978-01-25,1.6954729557037354
+822006,BA,1978-01-26,1.6872429847717283
+822007,BA,1978-01-27,1.6954729557037354
+822008,BA,1978-01-30,1.7448559999465942
+822009,BA,1978-01-31,1.7366260290145874
+822010,BA,1978-02-01,1.7448559999465942
+822011,BA,1978-02-02,1.7942390441894531
+822012,BA,1978-02-03,1.7860080003738403
+822013,BA,1978-02-06,1.80246901512146
+822014,BA,1978-02-07,1.9341559410095213
+822015,BA,1978-02-08,1.9423869848251345
+822016,BA,1978-02-09,2.0329220294952397
+822017,BA,1978-02-10,1.9835389852523804
+822018,BA,1978-02-13,1.958847999572754
+822019,BA,1978-02-14,1.9670779705047607
+822020,BA,1978-02-15,1.950616955757141
+822021,BA,1978-02-16,1.9176950454711916
+822022,BA,1978-02-17,1.9176950454711916
+822023,BA,1978-02-21,1.9670779705047607
+822024,BA,1978-02-22,1.975309014320373
+822025,BA,1978-02-23,1.9917700290679927
+822026,BA,1978-02-24,2.1234569549560547
+822027,BA,1978-02-27,2.0905349254608154
+822028,BA,1978-02-28,2.0740740299224854
+822029,BA,1978-03-01,2.131686925888061
+822030,BA,1978-03-02,2.1481480598449707
+822031,BA,1978-03-03,2.205760955810547
+822032,BA,1978-03-06,2.205760955810547
+822033,BA,1978-03-07,2.19753098487854
+822034,BA,1978-03-08,2.222222089767456
+822035,BA,1978-03-09,2.205760955810547
+822036,BA,1978-03-10,2.205760955810547
+822037,BA,1978-03-13,2.189300060272217
+822038,BA,1978-03-14,2.189300060272217
+822039,BA,1978-03-15,2.156378984451294
+822040,BA,1978-03-16,2.213992118835449
+822041,BA,1978-03-17,2.2962958812713623
+822042,BA,1978-03-20,2.3127570152282715
+822043,BA,1978-03-21,2.255143880844116
+822044,BA,1978-03-22,2.2716050148010254
+822045,BA,1978-03-23,2.279834985733032
+822046,BA,1978-03-27,2.205760955810547
+822047,BA,1978-03-28,2.263374090194702
+822048,BA,1978-03-29,2.279834985733032
+822049,BA,1978-03-30,2.238682985305786
+822050,BA,1978-03-31,2.238682985305786
+822051,BA,1978-04-03,2.205760955810547
+822052,BA,1978-04-04,2.222222089767456
+822053,BA,1978-04-05,2.263374090194702
+822054,BA,1978-04-06,2.2880659103393555
+822055,BA,1978-04-07,2.2962958812713623
+822056,BA,1978-04-10,2.2962958812713623
+822057,BA,1978-04-11,2.370369911193848
+822058,BA,1978-04-12,2.419753074645996
+822059,BA,1978-04-13,2.4115231037139893
+822060,BA,1978-04-14,2.469135999679565
+822061,BA,1978-04-17,2.4855968952178955
+822062,BA,1978-04-18,2.469135999679565
+822063,BA,1978-04-19,2.5267488956451416
+822064,BA,1978-04-20,2.5349791049957275
+822065,BA,1978-04-21,2.5185189247131348
+822066,BA,1978-04-24,2.641974925994873
+822067,BA,1978-04-25,2.617284059524536
+822068,BA,1978-04-26,2.625514030456543
+822069,BA,1978-04-27,2.633744955062866
+822070,BA,1978-04-28,2.641974925994873
+822071,BA,1978-05-01,2.814815044403076
+822072,BA,1978-05-02,2.888889074325561
+822073,BA,1978-05-03,3.012346029281616
+822074,BA,1978-05-04,3.1111109256744385
+822075,BA,1978-05-05,3.1111109256744385
+822076,BA,1978-05-08,3.061728000640869
+822077,BA,1978-05-09,3.22633695602417
+822078,BA,1978-05-10,3.259258985519409
+822079,BA,1978-05-11,3.300411939620972
+822080,BA,1978-05-12,3.2510290145874023
+822081,BA,1978-05-15,3.22633695602417
+822082,BA,1978-05-16,3.218106985092163
+822083,BA,1978-05-17,3.160494089126587
+822084,BA,1978-05-18,3.127572059631348
+822085,BA,1978-05-19,3.1440329551696777
+822086,BA,1978-05-22,3.185184955596924
+822087,BA,1978-05-23,3.119342088699341
+822088,BA,1978-05-24,3.1111109256744385
+822089,BA,1978-05-25,3.1440329551696777
+822090,BA,1978-05-26,3.152262926101685
+822091,BA,1978-05-30,3.193416118621826
+822092,BA,1978-05-31,3.22633695602417
+822093,BA,1978-06-01,3.2921810150146484
+822094,BA,1978-06-02,3.300411939620972
+822095,BA,1978-06-05,3.456789970397949
+822096,BA,1978-06-06,3.4732511043548584
+822097,BA,1978-06-07,3.4897119998931885
+822098,BA,1978-06-08,3.481481075286865
+822099,BA,1978-06-09,3.481481075286865
+822100,BA,1978-06-12,3.456789970397949
+822101,BA,1978-06-13,3.4650208950042725
+822102,BA,1978-06-14,3.4485599994659424
+822103,BA,1978-06-15,3.390947103500366
+822104,BA,1978-06-16,3.358025074005127
+822105,BA,1978-06-19,3.3415639400482178
+822106,BA,1978-06-20,3.2839510440826416
+822107,BA,1978-06-21,3.218106985092163
+822108,BA,1978-06-22,3.325103044509888
+822109,BA,1978-06-23,3.3168718814849854
+822110,BA,1978-06-26,3.3168718814849854
+822111,BA,1978-06-27,3.3415639400482178
+822112,BA,1978-06-28,3.4320991039276123
+822113,BA,1978-06-29,3.522634029388428
+822114,BA,1978-06-30,3.481481075286865
+822115,BA,1978-07-03,3.4485599994659424
+822116,BA,1978-07-05,3.415637969970703
+822117,BA,1978-07-06,3.42386794090271
+822118,BA,1978-07-07,3.4650208950042725
+822119,BA,1978-07-10,3.563786029815674
+822120,BA,1978-07-11,3.62139892578125
+822121,BA,1978-07-12,3.613168954849243
+822122,BA,1978-07-13,3.720165014266968
+822123,BA,1978-07-14,3.9341559410095215
+822124,BA,1978-07-17,3.8683130741119385
+822125,BA,1978-07-18,3.876543045043945
+822126,BA,1978-07-19,4.024691104888916
+822127,BA,1978-07-20,3.975308895111084
+822128,BA,1978-07-21,3.9341559410095215
+822129,BA,1978-07-24,3.917695045471192
+822130,BA,1978-07-25,4.082304954528809
+822131,BA,1978-07-26,4.074073791503906
+822132,BA,1978-07-27,4.115225791931152
+822133,BA,1978-07-28,4.074073791503906
+822134,BA,1978-07-31,4.246913909912109
+822135,BA,1978-08-01,4.279835224151611
+822136,BA,1978-08-02,4.650206089019775
+822137,BA,1978-08-03,4.641974925994873
+822138,BA,1978-08-04,4.831275939941406
+822139,BA,1978-08-07,4.576131820678711
+822140,BA,1978-08-08,4.823044776916504
+822141,BA,1978-08-09,4.864198207855225
+822142,BA,1978-08-10,4.683127880096436
+822143,BA,1978-08-11,4.740740776062012
+822144,BA,1978-08-14,4.765431880950928
+822145,BA,1978-08-15,4.740740776062012
+822146,BA,1978-08-16,4.748970985412598
+822147,BA,1978-08-17,4.674897193908691
+822148,BA,1978-08-18,4.584362030029297
+822149,BA,1978-08-21,4.4691362380981445
+822150,BA,1978-08-22,4.534978866577148
+822151,BA,1978-08-23,4.609053134918213
+822152,BA,1978-08-24,4.617283821105957
+822153,BA,1978-08-25,4.592593193054199
+822154,BA,1978-08-28,4.502058029174805
+822155,BA,1978-08-29,4.485597133636475
+822156,BA,1978-08-30,4.460905075073242
+822157,BA,1978-08-31,4.650206089019775
+822158,BA,1978-09-01,4.823044776916504
+822159,BA,1978-09-05,4.888888835906982
+822160,BA,1978-09-06,4.864198207855225
+822161,BA,1978-09-07,4.781892776489258
+822162,BA,1978-09-08,4.855967044830322
+822163,BA,1978-09-11,4.6913580894470215
+822164,BA,1978-09-12,4.6666669845581055
+822165,BA,1978-09-13,4.600822925567627
+822166,BA,1978-09-14,4.485597133636475
+822167,BA,1978-09-15,4.510287761688232
+822168,BA,1978-09-18,4.436213970184326
+822169,BA,1978-09-19,4.238683223724365
+822170,BA,1978-09-20,4.098764896392822
+822171,BA,1978-09-21,4.320988178253174
+822172,BA,1978-09-22,4.230453014373779
+822173,BA,1978-09-25,4.246913909912109
+822174,BA,1978-09-26,4.230453014373779
+822175,BA,1978-09-27,4.148148059844971
+822176,BA,1978-09-28,4.164608955383301
+822177,BA,1978-09-29,4.205760955810547
+822178,BA,1978-10-02,4.205760955810547
+822179,BA,1978-10-03,4.189300060272217
+822180,BA,1978-10-04,4.213992118835449
+822181,BA,1978-10-05,4.205760955810547
+822182,BA,1978-10-06,4.156379222869873
+822183,BA,1978-10-09,4.255144119262695
+822184,BA,1978-10-10,4.279835224151611
+822185,BA,1978-10-11,4.419753074645996
+822186,BA,1978-10-12,4.485597133636475
+822187,BA,1978-10-13,4.518518924713135
+822188,BA,1978-10-16,4.312757015228272
+822189,BA,1978-10-17,4.3045268058776855
+822190,BA,1978-10-18,4.271605014801025
+822191,BA,1978-10-19,4.123456954956055
+822192,BA,1978-10-20,4.024691104888916
+822193,BA,1978-10-23,3.98353910446167
+822194,BA,1978-10-24,3.876543045043945
+822195,BA,1978-10-25,3.917695045471192
+822196,BA,1978-10-26,3.7695469856262207
+822197,BA,1978-10-27,3.728394985198975
+822198,BA,1978-10-30,4.0
+822199,BA,1978-10-31,3.851851940155029
+822200,BA,1978-11-01,4.222221851348877
+822201,BA,1978-11-02,4.0905351638793945
+822202,BA,1978-11-03,4.123456954956055
+822203,BA,1978-11-06,4.082304954528809
+822204,BA,1978-11-07,4.01646089553833
+822205,BA,1978-11-08,4.189300060272217
+822206,BA,1978-11-09,4.131687164306641
+822207,BA,1978-11-10,4.106996059417725
+822208,BA,1978-11-13,3.9012351036071777
+822209,BA,1978-11-14,3.9670779705047607
+822210,BA,1978-11-15,3.958847999572754
+822211,BA,1978-11-16,4.139917850494385
+822212,BA,1978-11-17,4.164608955383301
+822213,BA,1978-11-20,4.0905351638793945
+822214,BA,1978-11-21,4.065844058990479
+822215,BA,1978-11-22,4.164608955383301
+822216,BA,1978-11-24,4.238683223724365
+822217,BA,1978-11-27,4.419753074645996
+822218,BA,1978-11-28,4.246913909912109
+822219,BA,1978-11-29,4.288065910339356
+822220,BA,1978-11-30,4.510287761688232
+822221,BA,1978-12-01,4.707818984985352
+822222,BA,1978-12-04,4.724279880523682
+822223,BA,1978-12-05,4.897119045257568
+822224,BA,1978-12-06,4.831275939941406
+822225,BA,1978-12-07,4.740740776062012
+822226,BA,1978-12-08,4.6666669845581055
+822227,BA,1978-12-11,4.765431880950928
+822228,BA,1978-12-12,4.683127880096436
+822229,BA,1978-12-13,4.526749134063721
+822230,BA,1978-12-14,4.625514030456543
+822231,BA,1978-12-15,4.609053134918213
+822232,BA,1978-12-18,4.436213970184326
+822233,BA,1978-12-19,4.543210029602051
+822234,BA,1978-12-20,4.707818984985352
+822235,BA,1978-12-21,4.748970985412598
+822236,BA,1978-12-22,4.913579940795898
+822237,BA,1978-12-26,4.913579940795898
+822238,BA,1978-12-27,4.847736835479736
+822239,BA,1978-12-28,4.823044776916504
+822240,BA,1978-12-29,4.699587821960449
+822241,BA,1979-01-02,4.748970985412598
+822242,BA,1979-01-03,4.814815044403076
+822243,BA,1979-01-04,4.823044776916504
+822244,BA,1979-01-05,4.913579940795898
+822245,BA,1979-01-08,4.913579940795898
+822246,BA,1979-01-09,4.987654209136963
+822247,BA,1979-01-10,4.921811103820801
+822248,BA,1979-01-11,5.094649791717529
+822249,BA,1979-01-12,5.135801792144775
+822250,BA,1979-01-15,5.135801792144775
+822251,BA,1979-01-16,4.962963104248047
+822252,BA,1979-01-17,5.094649791717529
+822253,BA,1979-01-18,5.135801792144775
+822254,BA,1979-01-19,5.061728000640869
+822255,BA,1979-01-22,5.094649791717529
+822256,BA,1979-01-23,5.119341850280762
+822257,BA,1979-01-24,5.004115104675293
+822258,BA,1979-01-25,5.135801792144775
+822259,BA,1979-01-26,5.193416118621826
+822260,BA,1979-01-29,5.168724060058594
+822261,BA,1979-01-30,5.086420059204102
+822262,BA,1979-01-31,4.962963104248047
+822263,BA,1979-02-01,5.028807163238525
+822264,BA,1979-02-02,5.045267105102539
+822265,BA,1979-02-05,4.9300408363342285
+822266,BA,1979-02-06,4.847736835479736
+822267,BA,1979-02-07,4.683127880096436
+822268,BA,1979-02-08,4.7160491943359375
+822269,BA,1979-02-09,4.576131820678711
+822270,BA,1979-02-12,4.625514030456543
+822271,BA,1979-02-13,4.683127880096436
+822272,BA,1979-02-14,4.518518924713135
+822273,BA,1979-02-15,4.526749134063721
+822274,BA,1979-02-16,4.534978866577148
+822275,BA,1979-02-20,4.485597133636475
+822276,BA,1979-02-21,4.37860107421875
+822277,BA,1979-02-22,4.37860107421875
+822278,BA,1979-02-23,4.296296119689941
+822279,BA,1979-02-26,4.296296119689941
+822280,BA,1979-02-27,4.0905351638793945
+822281,BA,1979-02-28,4.123456954956055
+822282,BA,1979-03-01,4.230453014373779
+822283,BA,1979-03-02,4.263373851776123
+822284,BA,1979-03-05,4.419753074645996
+822285,BA,1979-03-06,4.3045268058776855
+822286,BA,1979-03-07,4.353909015655518
+822287,BA,1979-03-08,4.526749134063721
+822288,BA,1979-03-09,4.41152286529541
+822289,BA,1979-03-12,4.477365970611572
+822290,BA,1979-03-13,4.403292179107666
+822291,BA,1979-03-14,4.246913909912109
+822292,BA,1979-03-15,4.279835224151611
+822293,BA,1979-03-16,4.288065910339356
+822294,BA,1979-03-19,4.255144119262695
+822295,BA,1979-03-20,4.156379222869873
+822296,BA,1979-03-21,4.296296119689941
+822297,BA,1979-03-22,4.312757015228272
+822298,BA,1979-03-23,4.345678806304932
+822299,BA,1979-03-26,4.288065910339356
+822300,BA,1979-03-27,4.4691362380981445
+822301,BA,1979-03-28,4.39506196975708
+822302,BA,1979-03-29,4.403292179107666
+822303,BA,1979-03-30,4.213992118835449
+822304,BA,1979-04-02,4.263373851776123
+822305,BA,1979-04-03,4.444444179534912
+822306,BA,1979-04-04,4.41152286529541
+822307,BA,1979-04-05,4.436213970184326
+822308,BA,1979-04-06,4.312757015228272
+822309,BA,1979-04-09,4.279835224151611
+822310,BA,1979-04-10,4.36214017868042
+822311,BA,1979-04-11,4.296296119689941
+822312,BA,1979-04-12,4.279835224151611
+822313,BA,1979-04-16,4.246913909912109
+822314,BA,1979-04-17,4.197531223297119
+822315,BA,1979-04-18,4.222221851348877
+822316,BA,1979-04-19,4.037036895751953
+822317,BA,1979-04-20,4.111111164093018
+822318,BA,1979-04-23,4.197531223297119
+822319,BA,1979-04-24,4.271605014801025
+822320,BA,1979-04-25,4.271605014801025
+822321,BA,1979-04-26,4.185184955596924
+822322,BA,1979-04-27,4.160493850708008
+822323,BA,1979-04-30,4.148148059844971
+822324,BA,1979-05-01,4.172840118408203
+822325,BA,1979-05-02,4.172840118408203
+822326,BA,1979-05-03,4.209877014160156
+822327,BA,1979-05-04,4.148148059844971
+822328,BA,1979-05-07,3.962963104248047
+822329,BA,1979-05-08,4.049383163452148
+822330,BA,1979-05-09,3.950617074966431
+822331,BA,1979-05-10,3.8641979694366455
+822332,BA,1979-05-11,3.876543045043945
+822333,BA,1979-05-14,3.790122985839844
+822334,BA,1979-05-15,3.777777910232544
+822335,BA,1979-05-16,3.777777910232544
+822336,BA,1979-05-17,3.876543045043945
+822337,BA,1979-05-18,3.9135799407958975
+822338,BA,1979-05-21,3.962963104248047
+822339,BA,1979-05-22,3.925925970077514
+822340,BA,1979-05-23,3.75308609008789
+822341,BA,1979-05-24,3.790122985839844
+822342,BA,1979-05-25,3.80246901512146
+822343,BA,1979-05-29,3.851851940155029
+822344,BA,1979-05-30,3.777777910232544
+822345,BA,1979-05-31,3.80246901512146
+822346,BA,1979-06-01,3.814815044403076
+822347,BA,1979-06-04,3.839505910873413
+822348,BA,1979-06-05,3.925925970077514
+822349,BA,1979-06-06,4.098764896392822
+822350,BA,1979-06-07,4.148148059844971
+822351,BA,1979-06-08,4.148148059844971
+822352,BA,1979-06-11,4.148148059844971
+822353,BA,1979-06-12,4.283950805664063
+822354,BA,1979-06-13,4.246913909912109
+822355,BA,1979-06-14,4.259259223937988
+822356,BA,1979-06-15,4.259259223937988
+822357,BA,1979-06-18,4.259259223937988
+822358,BA,1979-06-19,4.222221851348877
+822359,BA,1979-06-20,4.209877014160156
+822360,BA,1979-06-21,4.222221851348877
+822361,BA,1979-06-22,4.185184955596924
+822362,BA,1979-06-25,4.123456954956055
+822363,BA,1979-06-26,4.074073791503906
+822364,BA,1979-06-27,4.086420059204102
+822365,BA,1979-06-28,4.061728000640869
+822366,BA,1979-06-29,4.0
+822367,BA,1979-07-02,3.975308895111084
+822368,BA,1979-07-03,4.012345790863037
+822369,BA,1979-07-05,4.049383163452148
+822370,BA,1979-07-06,4.172840118408203
+822371,BA,1979-07-09,4.234568119049072
+822372,BA,1979-07-10,4.135801792144775
+822373,BA,1979-07-11,4.172840118408203
+822374,BA,1979-07-12,4.049383163452148
+822375,BA,1979-07-13,3.987653970718384
+822376,BA,1979-07-16,4.012345790863037
+822377,BA,1979-07-17,3.8641979694366455
+822378,BA,1979-07-18,3.975308895111084
+822379,BA,1979-07-19,3.950617074966431
+822380,BA,1979-07-20,3.925925970077514
+822381,BA,1979-07-23,3.925925970077514
+822382,BA,1979-07-24,4.0
+822383,BA,1979-07-25,4.123456954956055
+822384,BA,1979-07-26,4.160493850708008
+822385,BA,1979-07-27,4.148148059844971
+822386,BA,1979-07-30,4.222221851348877
+822387,BA,1979-07-31,4.259259223937988
+822388,BA,1979-08-01,4.345678806304932
+822389,BA,1979-08-02,4.283950805664063
+822390,BA,1979-08-03,4.283950805664063
+822391,BA,1979-08-06,4.4691362380981445
+822392,BA,1979-08-07,4.580246925354004
+822393,BA,1979-08-08,4.543210029602051
+822394,BA,1979-08-09,4.592593193054199
+822395,BA,1979-08-10,4.7160491943359375
+822396,BA,1979-08-13,4.728394985198975
+822397,BA,1979-08-14,4.6913580894470215
+822398,BA,1979-08-15,4.765431880950928
+822399,BA,1979-08-16,4.6666669845581055
+822400,BA,1979-08-17,4.641974925994873
+822401,BA,1979-08-20,4.703703880310059
+822402,BA,1979-08-21,4.679011821746826
+822403,BA,1979-08-22,4.60493803024292
+822404,BA,1979-08-23,4.567901134490967
+822405,BA,1979-08-24,4.543210029602051
+822406,BA,1979-08-27,4.555555820465088
+822407,BA,1979-08-28,4.555555820465088
+822408,BA,1979-08-29,4.592593193054199
+822409,BA,1979-08-30,4.654321193695068
+822410,BA,1979-08-31,4.740740776062012
+822411,BA,1979-09-04,4.60493803024292
+822412,BA,1979-09-05,4.60493803024292
+822413,BA,1979-09-06,4.567901134490967
+822414,BA,1979-09-07,4.543210029602051
+822415,BA,1979-09-10,4.629630088806152
+822416,BA,1979-09-11,4.617283821105957
+822417,BA,1979-09-12,4.740740776062012
+822418,BA,1979-09-13,4.740740776062012
+822419,BA,1979-09-14,4.839506149291992
+822420,BA,1979-09-17,4.802468776702881
+822421,BA,1979-09-18,4.679011821746826
+822422,BA,1979-09-19,4.7160491943359375
+822423,BA,1979-09-20,4.975308895111084
+822424,BA,1979-09-21,5.012345790863037
+822425,BA,1979-09-24,4.901235103607178
+822426,BA,1979-09-25,4.938271999359131
+822427,BA,1979-09-26,4.913579940795898
+822428,BA,1979-09-27,4.901235103607178
+822429,BA,1979-09-28,4.839506149291992
+822430,BA,1979-10-01,4.864198207855225
+822431,BA,1979-10-02,4.888888835906982
+822432,BA,1979-10-03,4.950616836547852
+822433,BA,1979-10-04,4.913579940795898
+822434,BA,1979-10-05,4.901235103607178
+822435,BA,1979-10-08,4.802468776702881
+822436,BA,1979-10-09,4.543210029602051
+822437,BA,1979-10-10,4.555555820465088
+822438,BA,1979-10-11,4.493826866149902
+822439,BA,1979-10-12,4.444444179534912
+822440,BA,1979-10-15,4.444444179534912
+822441,BA,1979-10-16,4.407406806945801
+822442,BA,1979-10-17,4.432098865509033
+822443,BA,1979-10-18,4.320988178253174
+822444,BA,1979-10-19,4.098764896392822
+822445,BA,1979-10-22,4.0
+822446,BA,1979-10-23,3.962963104248047
+822447,BA,1979-10-24,4.037036895751953
+822448,BA,1979-10-25,4.074073791503906
+822449,BA,1979-10-26,4.061728000640869
+822450,BA,1979-10-29,4.098764896392822
+822451,BA,1979-10-30,4.246913909912109
+822452,BA,1979-10-31,4.222221851348877
+822453,BA,1979-11-01,4.271605014801025
+822454,BA,1979-11-02,4.259259223937988
+822455,BA,1979-11-05,4.419753074645996
+822456,BA,1979-11-06,4.432098865509033
+822457,BA,1979-11-07,4.3086419105529785
+822458,BA,1979-11-08,4.320988178253174
+822459,BA,1979-11-09,4.39506196975708
+822460,BA,1979-11-12,4.456789970397949
+822461,BA,1979-11-13,4.345678806304932
+822462,BA,1979-11-14,4.407406806945801
+822463,BA,1979-11-15,4.370369911193848
+822464,BA,1979-11-16,4.135801792144775
+822465,BA,1979-11-19,4.086420059204102
+822466,BA,1979-11-20,4.296296119689941
+822467,BA,1979-11-21,4.39506196975708
+822468,BA,1979-11-23,4.419753074645996
+822469,BA,1979-11-26,4.60493803024292
+822470,BA,1979-11-27,4.419753074645996
+822471,BA,1979-11-28,4.493826866149902
+822472,BA,1979-11-29,4.407406806945801
+822473,BA,1979-11-30,4.4691362380981445
+822474,BA,1979-12-03,4.518518924713135
+822475,BA,1979-12-04,4.654321193695068
+822476,BA,1979-12-05,4.765431880950928
+822477,BA,1979-12-06,4.765431880950928
+822478,BA,1979-12-07,4.839506149291992
+822479,BA,1979-12-10,4.802468776702881
+822480,BA,1979-12-11,4.765431880950928
+822481,BA,1979-12-12,4.728394985198975
+822482,BA,1979-12-13,4.802468776702881
+822483,BA,1979-12-14,4.827159881591797
+822484,BA,1979-12-17,4.827159881591797
+822485,BA,1979-12-18,4.864198207855225
+822486,BA,1979-12-19,4.888888835906982
+822487,BA,1979-12-20,4.925926208496094
+822488,BA,1979-12-21,4.901235103607178
+822489,BA,1979-12-24,4.938271999359131
+822490,BA,1979-12-26,5.024691104888916
+822491,BA,1979-12-27,5.012345790863037
+822492,BA,1979-12-28,4.975308895111084
+822493,BA,1979-12-31,5.0
+822494,BA,1980-01-02,4.901235103607178
+822495,BA,1980-01-03,4.962963104248047
+822496,BA,1980-01-04,5.444444179534912
+822497,BA,1980-01-07,5.641974925994873
+822498,BA,1980-01-08,5.728394985198975
+822499,BA,1980-01-09,5.580246925354004
+822500,BA,1980-01-10,5.679011821746826
+822501,BA,1980-01-11,5.679011821746826
+822502,BA,1980-01-14,5.728394985198975
+822503,BA,1980-01-15,5.987654209136963
+822504,BA,1980-01-16,5.975308895111084
+822505,BA,1980-01-17,6.098764896392822
+822506,BA,1980-01-18,6.160493850708008
+822507,BA,1980-01-21,6.370369911193848
+822508,BA,1980-01-22,6.197531223297119
+822509,BA,1980-01-23,6.518518924713135
+822510,BA,1980-01-24,6.419753074645996
+822511,BA,1980-01-25,6.530863761901856
+822512,BA,1980-01-28,6.703703880310059
+822513,BA,1980-01-29,6.592593193054199
+822514,BA,1980-01-30,6.765431880950928
+822515,BA,1980-01-31,6.4691362380981445
+822516,BA,1980-02-01,6.654321193695068
+822517,BA,1980-02-04,6.4691362380981445
+822518,BA,1980-02-05,6.654321193695068
+822519,BA,1980-02-06,6.703703880310059
+822520,BA,1980-02-07,6.6666669845581055
+822521,BA,1980-02-08,6.592593193054199
+822522,BA,1980-02-11,6.320988178253174
+822523,BA,1980-02-12,6.345678806304932
+822524,BA,1980-02-13,6.246913909912109
+822525,BA,1980-02-14,5.950616836547852
+822526,BA,1980-02-15,6.098764896392822
+822527,BA,1980-02-19,6.148148059844971
+822528,BA,1980-02-20,6.3086419105529785
+822529,BA,1980-02-21,6.098764896392822
+822530,BA,1980-02-22,6.148148059844971
+822531,BA,1980-02-25,6.160493850708008
+822532,BA,1980-02-26,6.148148059844971
+822533,BA,1980-02-27,5.888888835906982
+822534,BA,1980-02-28,5.802468776702881
+822535,BA,1980-02-29,5.950616836547852
+822536,BA,1980-03-03,6.037036895751953
+822537,BA,1980-03-04,6.098764896392822
+822538,BA,1980-03-05,5.913579940795898
+822539,BA,1980-03-06,5.851851940155029
+822540,BA,1980-03-07,5.703703880310059
+822541,BA,1980-03-10,5.617283821105957
+822542,BA,1980-03-11,5.765431880950928
+822543,BA,1980-03-12,5.851851940155029
+822544,BA,1980-03-13,5.790122985839844
+822545,BA,1980-03-14,5.740740776062012
+822546,BA,1980-03-17,5.4691362380981445
+822547,BA,1980-03-18,5.592593193054199
+822548,BA,1980-03-19,5.6913580894470215
+822549,BA,1980-03-20,5.592593193054199
+822550,BA,1980-03-21,5.555555820465088
+822551,BA,1980-03-24,5.185184955596924
+822552,BA,1980-03-25,5.543210029602051
+822553,BA,1980-03-26,5.037036895751953
+822554,BA,1980-03-27,5.382716178894043
+822555,BA,1980-03-28,5.333333015441895
+822556,BA,1980-03-31,5.259259223937988
+822557,BA,1980-04-01,5.283950805664063
+822558,BA,1980-04-02,5.39506196975708
+822559,BA,1980-04-03,5.481481075286865
+822560,BA,1980-04-07,5.358025074005127
+822561,BA,1980-04-08,5.493826866149902
+822562,BA,1980-04-09,5.679011821746826
+822563,BA,1980-04-10,5.753086090087891
+822564,BA,1980-04-11,5.740740776062012
+822565,BA,1980-04-14,5.641974925994873
+822566,BA,1980-04-15,5.407406806945801
+822567,BA,1980-04-16,5.203703880310059
+822568,BA,1980-04-17,5.203703880310059
+822569,BA,1980-04-18,5.037036895751953
+822570,BA,1980-04-21,4.981481075286865
+822571,BA,1980-04-22,5.444444179534912
+822572,BA,1980-04-23,5.388888835906982
+822573,BA,1980-04-24,5.444444179534912
+822574,BA,1980-04-25,5.555555820465088
+822575,BA,1980-04-28,5.574073791503906
+822576,BA,1980-04-29,5.555555820465088
+822577,BA,1980-04-30,5.407406806945801
+822578,BA,1980-05-01,5.259259223937988
+822579,BA,1980-05-02,5.037036895751953
+822580,BA,1980-05-05,5.333333015441895
+822581,BA,1980-05-06,5.074073791503906
+822582,BA,1980-05-07,4.981481075286865
+822583,BA,1980-05-08,4.870369911193848
+822584,BA,1980-05-09,4.814815044403076
+822585,BA,1980-05-12,5.018518924713135
+822586,BA,1980-05-13,5.074073791503906
+822587,BA,1980-05-14,5.074073791503906
+822588,BA,1980-05-15,5.0
+822589,BA,1980-05-16,4.962963104248047
+822590,BA,1980-05-19,4.981481075286865
+822591,BA,1980-05-20,4.833333015441895
+822592,BA,1980-05-21,4.944444179534912
+822593,BA,1980-05-22,5.037036895751953
+822594,BA,1980-05-23,5.074073791503906
+822595,BA,1980-05-27,4.981481075286865
+822596,BA,1980-05-28,4.981481075286865
+822597,BA,1980-05-29,4.888888835906982
+822598,BA,1980-05-30,5.092593193054199
+822599,BA,1980-06-02,5.148148059844971
+822600,BA,1980-06-03,5.148148059844971
+822601,BA,1980-06-04,5.277778148651123
+822602,BA,1980-06-05,5.1666669845581055
+822603,BA,1980-06-06,5.055555820465088
+822604,BA,1980-06-09,5.074073791503906
+822605,BA,1980-06-10,5.185184955596924
+822606,BA,1980-06-11,5.462963104248047
+822607,BA,1980-06-12,5.370369911193848
+822608,BA,1980-06-13,5.462963104248047
+822609,BA,1980-06-16,5.444444179534912
+822610,BA,1980-06-17,5.370369911193848
+822611,BA,1980-06-18,5.388888835906982
+822612,BA,1980-06-19,5.185184955596924
+822613,BA,1980-06-20,5.222221851348877
+822614,BA,1980-06-23,5.296296119689941
+822615,BA,1980-06-24,5.407406806945801
+822616,BA,1980-06-25,5.462963104248047
+822617,BA,1980-06-26,5.314815044403076
+822618,BA,1980-06-27,5.314815044403076
+822619,BA,1980-06-30,5.185184955596924
+822620,BA,1980-07-01,5.240740776062012
+822621,BA,1980-07-02,5.314815044403076
+822622,BA,1980-07-03,5.444444179534912
+822623,BA,1980-07-07,5.481481075286865
+822624,BA,1980-07-08,5.629630088806152
+822625,BA,1980-07-09,5.6666669845581055
+822626,BA,1980-07-10,5.574073791503906
+822627,BA,1980-07-11,5.574073791503906
+822628,BA,1980-07-14,5.722221851348877
+822629,BA,1980-07-15,5.685184955596924
+822630,BA,1980-07-16,5.777778148651123
+822631,BA,1980-07-17,5.851851940155029
+822632,BA,1980-07-18,5.888888835906982
+822633,BA,1980-07-21,6.037036895751953
+822634,BA,1980-07-22,5.888888835906982
+822635,BA,1980-07-23,5.777778148651123
+822636,BA,1980-07-24,5.759259223937988
+822637,BA,1980-07-25,5.685184955596924
+822638,BA,1980-07-28,5.722221851348877
+822639,BA,1980-07-29,5.777778148651123
+822640,BA,1980-07-30,5.685184955596924
+822641,BA,1980-07-31,5.6666669845581055
+822642,BA,1980-08-01,5.611111164093018
+822643,BA,1980-08-04,5.740740776062012
+822644,BA,1980-08-05,5.481481075286865
+822645,BA,1980-08-06,5.537036895751953
+822646,BA,1980-08-07,5.518518924713135
+822647,BA,1980-08-08,5.574073791503906
+822648,BA,1980-08-11,5.685184955596924
+822649,BA,1980-08-12,5.574073791503906
+822650,BA,1980-08-13,5.537036895751953
+822651,BA,1980-08-14,5.555555820465088
+822652,BA,1980-08-15,5.5
+822653,BA,1980-08-18,5.592593193054199
+822654,BA,1980-08-19,5.574073791503906
+822655,BA,1980-08-20,5.814815044403076
+822656,BA,1980-08-21,5.796296119689941
+822657,BA,1980-08-22,5.796296119689941
+822658,BA,1980-08-25,5.777778148651123
+822659,BA,1980-08-26,5.833333015441895
+822660,BA,1980-08-27,5.759259223937988
+822661,BA,1980-08-28,5.648148059844971
+822662,BA,1980-08-29,5.629630088806152
+822663,BA,1980-09-02,5.6666669845581055
+822664,BA,1980-09-03,5.777778148651123
+822665,BA,1980-09-04,5.759259223937988
+822666,BA,1980-09-05,5.703703880310059
+822667,BA,1980-09-08,5.574073791503906
+822668,BA,1980-09-09,5.777778148651123
+822669,BA,1980-09-10,5.759259223937988
+822670,BA,1980-09-11,5.759259223937988
+822671,BA,1980-09-12,5.703703880310059
+822672,BA,1980-09-15,5.722221851348877
+822673,BA,1980-09-16,5.722221851348877
+822674,BA,1980-09-17,6.074073791503906
+822675,BA,1980-09-18,6.037036895751953
+822676,BA,1980-09-19,6.0
+822677,BA,1980-09-22,6.1666669845581055
+822678,BA,1980-09-23,5.981481075286865
+822679,BA,1980-09-24,6.037036895751953
+822680,BA,1980-09-25,5.944444179534912
+822681,BA,1980-09-26,5.777778148651123
+822682,BA,1980-09-29,5.703703880310059
+822683,BA,1980-09-30,5.703703880310059
+822684,BA,1980-10-01,5.870369911193848
+822685,BA,1980-10-02,5.888888835906982
+822686,BA,1980-10-03,5.962963104248047
+822687,BA,1980-10-06,6.074073791503906
+822688,BA,1980-10-07,6.0
+822689,BA,1980-10-08,5.962963104248047
+822690,BA,1980-10-09,5.870369911193848
+822691,BA,1980-10-10,5.833333015441895
+822692,BA,1980-10-13,5.870369911193848
+822693,BA,1980-10-14,5.888888835906982
+822694,BA,1980-10-15,6.037036895751953
+822695,BA,1980-10-16,5.555555820465088
+822696,BA,1980-10-17,5.555555820465088
+822697,BA,1980-10-20,5.518518924713135
+822698,BA,1980-10-21,5.259259223937988
+822699,BA,1980-10-22,5.277778148651123
+822700,BA,1980-10-23,5.111111164093018
+822701,BA,1980-10-24,5.129630088806152
+822702,BA,1980-10-27,5.1666669845581055
+822703,BA,1980-10-28,5.222221851348877
+822704,BA,1980-10-29,5.222221851348877
+822705,BA,1980-10-30,5.222221851348877
+822706,BA,1980-10-31,5.333333015441895
+822707,BA,1980-11-03,5.537036895751953
+822708,BA,1980-11-05,5.740740776062012
+822709,BA,1980-11-06,5.481481075286865
+822710,BA,1980-11-07,5.407406806945801
+822711,BA,1980-11-10,5.333333015441895
+822712,BA,1980-11-11,5.481481075286865
+822713,BA,1980-11-12,5.851851940155029
+822714,BA,1980-11-13,5.925926208496094
+822715,BA,1980-11-14,5.814815044403076
+822716,BA,1980-11-17,5.851851940155029
+822717,BA,1980-11-18,5.925926208496094
+822718,BA,1980-11-19,5.907406806945801
+822719,BA,1980-11-20,5.962963104248047
+822720,BA,1980-11-21,5.759259223937988
+822721,BA,1980-11-24,5.759259223937988
+822722,BA,1980-11-25,5.740740776062012
+822723,BA,1980-11-26,5.703703880310059
+822724,BA,1980-11-28,5.6666669845581055
+822725,BA,1980-12-01,5.574073791503906
+822726,BA,1980-12-02,5.6666669845581055
+822727,BA,1980-12-03,5.703703880310059
+822728,BA,1980-12-04,5.851851940155029
+822729,BA,1980-12-05,5.6666669845581055
+822730,BA,1980-12-08,5.629630088806152
+822731,BA,1980-12-09,5.611111164093018
+822732,BA,1980-12-10,5.5
+822733,BA,1980-12-11,5.462963104248047
+822734,BA,1980-12-12,5.481481075286865
+822735,BA,1980-12-15,5.518518924713135
+822736,BA,1980-12-16,5.5
+822737,BA,1980-12-17,5.685184955596924
+822738,BA,1980-12-18,5.703703880310059
+822739,BA,1980-12-19,5.944444179534912
+822740,BA,1980-12-22,6.0
+822741,BA,1980-12-23,6.092593193054199
+822742,BA,1980-12-24,6.037036895751953
+822743,BA,1980-12-26,6.259259223937988
+822744,BA,1980-12-29,6.407406806945801
+822745,BA,1980-12-30,6.462963104248047
+822746,BA,1980-12-31,6.537036895751953
+822747,BA,1981-01-02,6.407406806945801
+822748,BA,1981-01-05,6.5
+822749,BA,1981-01-06,6.5
+822750,BA,1981-01-07,6.129630088806152
+822751,BA,1981-01-08,5.907406806945801
+822752,BA,1981-01-09,6.037036895751953
+822753,BA,1981-01-12,6.129630088806152
+822754,BA,1981-01-13,6.111111164093018
+822755,BA,1981-01-14,6.037036895751953
+822756,BA,1981-01-15,6.259259223937988
+822757,BA,1981-01-16,6.351851940155029
+822758,BA,1981-01-19,6.296296119689941
+822759,BA,1981-01-20,6.092593193054199
+822760,BA,1981-01-21,6.129630088806152
+822761,BA,1981-01-22,6.018518924713135
+822762,BA,1981-01-23,5.981481075286865
+822763,BA,1981-01-26,5.981481075286865
+822764,BA,1981-01-27,6.055555820465088
+822765,BA,1981-01-28,5.888888835906982
+822766,BA,1981-01-29,5.925926208496094
+822767,BA,1981-01-30,5.888888835906982
+822768,BA,1981-02-02,5.722221851348877
+822769,BA,1981-02-03,5.685184955596924
+822770,BA,1981-02-04,5.648148059844971
+822771,BA,1981-02-05,5.777778148651123
+822772,BA,1981-02-06,5.481481075286865
+822773,BA,1981-02-09,5.314815044403076
+822774,BA,1981-02-10,5.407406806945801
+822775,BA,1981-02-11,5.333333015441895
+822776,BA,1981-02-12,5.259259223937988
+822777,BA,1981-02-13,5.1666669845581055
+822778,BA,1981-02-17,5.240740776062012
+822779,BA,1981-02-18,5.259259223937988
+822780,BA,1981-02-19,5.1666669845581055
+822781,BA,1981-02-20,5.092593193054199
+822782,BA,1981-02-23,5.074073791503906
+822783,BA,1981-02-24,5.074073791503906
+822784,BA,1981-02-25,5.129630088806152
+822785,BA,1981-02-26,5.277778148651123
+822786,BA,1981-02-27,5.185184955596924
+822787,BA,1981-03-02,5.185184955596924
+822788,BA,1981-03-03,5.185184955596924
+822789,BA,1981-03-04,5.129630088806152
+822790,BA,1981-03-05,5.148148059844971
+822791,BA,1981-03-06,5.148148059844971
+822792,BA,1981-03-09,5.333333015441895
+822793,BA,1981-03-10,5.222221851348877
+822794,BA,1981-03-11,5.111111164093018
+822795,BA,1981-03-12,5.203703880310059
+822796,BA,1981-03-13,5.037036895751953
+822797,BA,1981-03-16,5.222221851348877
+822798,BA,1981-03-17,5.222221851348877
+822799,BA,1981-03-18,5.148148059844971
+822800,BA,1981-03-19,5.111111164093018
+822801,BA,1981-03-20,5.148148059844971
+822802,BA,1981-03-23,5.296296119689941
+822803,BA,1981-03-24,5.148148059844971
+822804,BA,1981-03-25,5.240740776062012
+822805,BA,1981-03-26,5.148148059844971
+822806,BA,1981-03-27,5.129630088806152
+822807,BA,1981-03-30,5.203703880310059
+822808,BA,1981-03-31,5.203703880310059
+822809,BA,1981-04-01,5.203703880310059
+822810,BA,1981-04-02,5.1666669845581055
+822811,BA,1981-04-03,5.129630088806152
+822812,BA,1981-04-06,5.074073791503906
+822813,BA,1981-04-07,5.018518924713135
+822814,BA,1981-04-08,5.018518924713135
+822815,BA,1981-04-09,5.037036895751953
+822816,BA,1981-04-10,5.037036895751953
+822817,BA,1981-04-13,5.018518924713135
+822818,BA,1981-04-14,5.018518924713135
+822819,BA,1981-04-15,5.185184955596924
+822820,BA,1981-04-16,5.185184955596924
+822821,BA,1981-04-20,5.259259223937988
+822822,BA,1981-04-21,5.222221851348877
+822823,BA,1981-04-22,5.148148059844971
+822824,BA,1981-04-23,5.185184955596924
+822825,BA,1981-04-24,5.240740776062012
+822826,BA,1981-04-27,5.240740776062012
+822827,BA,1981-04-28,5.185184955596924
+822828,BA,1981-04-29,5.111111164093018
+822829,BA,1981-04-30,5.037036895751953
+822830,BA,1981-05-01,5.055555820465088
+822831,BA,1981-05-04,4.944444179534912
+822832,BA,1981-05-05,4.888888835906982
+822833,BA,1981-05-06,4.888888835906982
+822834,BA,1981-05-07,4.870369911193848
+822835,BA,1981-05-08,4.777778148651123
+822836,BA,1981-05-11,4.740740776062012
+822837,BA,1981-05-12,4.703703880310059
+822838,BA,1981-05-13,4.740740776062012
+822839,BA,1981-05-14,4.796296119689941
+822840,BA,1981-05-15,4.907406806945801
+822841,BA,1981-05-18,4.870369911193848
+822842,BA,1981-05-19,4.870369911193848
+822843,BA,1981-05-20,4.870369911193848
+822844,BA,1981-05-21,4.740740776062012
+822845,BA,1981-05-22,4.703703880310059
+822846,BA,1981-05-26,4.740740776062012
+822847,BA,1981-05-27,4.722221851348877
+822848,BA,1981-05-28,4.777778148651123
+822849,BA,1981-05-29,4.814815044403076
+822850,BA,1981-06-01,4.833333015441895
+822851,BA,1981-06-02,4.611111164093018
+822852,BA,1981-06-03,4.592593193054199
+822853,BA,1981-06-04,4.518518924713135
+822854,BA,1981-06-05,4.518518924713135
+822855,BA,1981-06-08,4.629630088806152
+822856,BA,1981-06-09,4.518518924713135
+822857,BA,1981-06-10,4.537036895751953
+822858,BA,1981-06-11,4.518518924713135
+822859,BA,1981-06-12,4.592593193054199
+822860,BA,1981-06-15,4.740740776062012
+822861,BA,1981-06-16,4.759259223937988
+822862,BA,1981-06-17,4.777778148651123
+822863,BA,1981-06-18,4.703703880310059
+822864,BA,1981-06-19,4.574073791503906
+822865,BA,1981-06-22,4.462963104248047
+822866,BA,1981-06-23,4.574073791503906
+822867,BA,1981-06-24,4.629630088806152
+822868,BA,1981-06-25,4.648148059844971
+822869,BA,1981-06-26,4.592593193054199
+822870,BA,1981-06-29,4.574073791503906
+822871,BA,1981-06-30,4.537036895751953
+822872,BA,1981-07-01,4.5
+822873,BA,1981-07-02,4.425926208496094
+822874,BA,1981-07-06,4.333333015441895
+822875,BA,1981-07-07,4.370369911193848
+822876,BA,1981-07-08,4.351851940155029
+822877,BA,1981-07-09,4.444444179534912
+822878,BA,1981-07-10,4.462963104248047
+822879,BA,1981-07-13,4.425926208496094
+822880,BA,1981-07-14,4.388888835906982
+822881,BA,1981-07-15,4.407406806945801
+822882,BA,1981-07-16,4.425926208496094
+822883,BA,1981-07-17,4.407406806945801
+822884,BA,1981-07-20,4.314815044403076
+822885,BA,1981-07-21,4.203703880310059
+822886,BA,1981-07-22,4.203703880310059
+822887,BA,1981-07-23,4.222221851348877
+822888,BA,1981-07-24,4.185184955596924
+822889,BA,1981-07-27,4.1666669845581055
+822890,BA,1981-07-28,4.129630088806152
+822891,BA,1981-07-29,4.092593193054199
+822892,BA,1981-07-30,4.074073791503906
+822893,BA,1981-07-31,4.092593193054199
+822894,BA,1981-08-03,4.055555820465088
+822895,BA,1981-08-04,4.055555820465088
+822896,BA,1981-08-05,4.185184955596924
+822897,BA,1981-08-06,4.1666669845581055
+822898,BA,1981-08-07,4.0
+822899,BA,1981-08-10,3.981481075286865
+822900,BA,1981-08-11,4.037036895751953
+822901,BA,1981-08-12,4.129630088806152
+822902,BA,1981-08-13,4.111111164093018
+822903,BA,1981-08-14,4.148148059844971
+822904,BA,1981-08-17,4.055555820465088
+822905,BA,1981-08-18,4.055555820465088
+822906,BA,1981-08-19,4.018518924713135
+822907,BA,1981-08-20,3.925925970077514
+822908,BA,1981-08-21,3.759258985519409
+822909,BA,1981-08-24,3.6666669845581055
+822910,BA,1981-08-25,3.59259295463562
+822911,BA,1981-08-26,3.555556058883667
+822912,BA,1981-08-27,3.537036895751953
+822913,BA,1981-08-28,3.555556058883667
+822914,BA,1981-08-31,3.40740704536438
+822915,BA,1981-09-01,3.40740704536438
+822916,BA,1981-09-02,3.5740740299224854
+822917,BA,1981-09-03,3.5185189247131348
+822918,BA,1981-09-04,3.555556058883667
+822919,BA,1981-09-08,3.462963104248047
+822920,BA,1981-09-09,3.481481075286865
+822921,BA,1981-09-10,3.5740740299224854
+822922,BA,1981-09-11,3.7962958812713614
+822923,BA,1981-09-14,3.722222089767456
+822924,BA,1981-09-15,3.777777910232544
+822925,BA,1981-09-16,3.870369911193848
+822926,BA,1981-09-17,3.7962958812713614
+822927,BA,1981-09-18,3.740741014480591
+822928,BA,1981-09-21,3.685184955596924
+822929,BA,1981-09-22,3.629630088806152
+822930,BA,1981-09-23,3.59259295463562
+822931,BA,1981-09-24,3.537036895751953
+822932,BA,1981-09-25,3.444443941116333
+822933,BA,1981-09-28,3.59259295463562
+822934,BA,1981-09-29,3.555556058883667
+822935,BA,1981-09-30,3.5740740299224854
+822936,BA,1981-10-01,3.537036895751953
+822937,BA,1981-10-02,3.629630088806152
+822938,BA,1981-10-05,3.59259295463562
+822939,BA,1981-10-06,3.5
+822940,BA,1981-10-07,3.59259295463562
+822941,BA,1981-10-08,3.90740704536438
+822942,BA,1981-10-09,3.8333330154418954
+822943,BA,1981-10-12,3.777777910232544
+822944,BA,1981-10-13,3.7037041187286377
+822945,BA,1981-10-14,3.6481480598449703
+822946,BA,1981-10-15,3.7962958812713614
+822947,BA,1981-10-16,3.870369911193848
+822948,BA,1981-10-19,3.981481075286865
+822949,BA,1981-10-20,3.944443941116333
+822950,BA,1981-10-21,3.90740704536438
+822951,BA,1981-10-22,3.944443941116333
+822952,BA,1981-10-23,3.851851940155029
+822953,BA,1981-10-26,3.777777910232544
+822954,BA,1981-10-27,3.851851940155029
+822955,BA,1981-10-28,3.870369911193848
+822956,BA,1981-10-29,3.8888890743255615
+822957,BA,1981-10-30,3.851851940155029
+822958,BA,1981-11-02,3.851851940155029
+822959,BA,1981-11-03,3.870369911193848
+822960,BA,1981-11-04,3.7962958812713614
+822961,BA,1981-11-05,3.814815044403076
+822962,BA,1981-11-06,3.7037041187286377
+822963,BA,1981-11-09,3.537036895751953
+822964,BA,1981-11-10,3.5185189247131348
+822965,BA,1981-11-11,3.555556058883667
+822966,BA,1981-11-12,3.555556058883667
+822967,BA,1981-11-13,3.40740704536438
+822968,BA,1981-11-16,3.370369911193848
+822969,BA,1981-11-17,3.388889074325561
+822970,BA,1981-11-18,3.40740704536438
+822971,BA,1981-11-19,3.3518519401550293
+822972,BA,1981-11-20,3.370369911193848
+822973,BA,1981-11-23,3.370369911193848
+822974,BA,1981-11-24,3.40740704536438
+822975,BA,1981-11-25,3.388889074325561
+822976,BA,1981-11-27,3.3333330154418945
+822977,BA,1981-11-30,3.388889074325561
+822978,BA,1981-12-01,3.370369911193848
+822979,BA,1981-12-02,3.40740704536438
+822980,BA,1981-12-03,3.40740704536438
+822981,BA,1981-12-04,3.5
+822982,BA,1981-12-07,3.5185189247131348
+822983,BA,1981-12-08,3.555556058883667
+822984,BA,1981-12-09,3.5740740299224854
+822985,BA,1981-12-10,3.537036895751953
+822986,BA,1981-12-11,3.59259295463562
+822987,BA,1981-12-14,3.462963104248047
+822988,BA,1981-12-15,3.388889074325561
+822989,BA,1981-12-16,3.388889074325561
+822990,BA,1981-12-17,3.444443941116333
+822991,BA,1981-12-18,3.444443941116333
+822992,BA,1981-12-21,3.425925970077514
+822993,BA,1981-12-22,3.388889074325561
+822994,BA,1981-12-23,3.277777910232544
+822995,BA,1981-12-24,3.314815044403076
+822996,BA,1981-12-28,3.3333330154418945
+822997,BA,1981-12-29,3.314815044403076
+822998,BA,1981-12-30,3.388889074325561
+822999,BA,1981-12-31,3.3333330154418945
+823000,BA,1982-01-04,3.444443941116333
+823001,BA,1982-01-05,3.3518519401550293
+823002,BA,1982-01-06,3.3518519401550293
+823003,BA,1982-01-07,3.314815044403076
+823004,BA,1982-01-08,3.314815044403076
+823005,BA,1982-01-11,3.2037041187286377
+823006,BA,1982-01-12,3.185184955596924
+823007,BA,1982-01-13,3.09259295463562
+823008,BA,1982-01-14,3.09259295463562
+823009,BA,1982-01-15,3.1111109256744385
+823010,BA,1982-01-18,3.166666984558105
+823011,BA,1982-01-19,3.0740740299224854
+823012,BA,1982-01-20,3.1296300888061523
+823013,BA,1982-01-21,3.1296300888061523
+823014,BA,1982-01-22,3.1296300888061523
+823015,BA,1982-01-25,3.09259295463562
+823016,BA,1982-01-26,3.055556058883667
+823017,BA,1982-01-27,3.0185189247131348
+823018,BA,1982-01-28,3.1481480598449707
+823019,BA,1982-01-29,3.185184955596924
+823020,BA,1982-02-01,3.0740740299224854
+823021,BA,1982-02-02,3.09259295463562
+823022,BA,1982-02-03,3.055556058883667
+823023,BA,1982-02-04,3.037036895751953
+823024,BA,1982-02-05,3.0185189247131348
+823025,BA,1982-02-08,2.981481075286865
+823026,BA,1982-02-09,2.90740704536438
+823027,BA,1982-02-10,2.925925970077514
+823028,BA,1982-02-11,2.925925970077514
+823029,BA,1982-02-12,2.7962958812713623
+823030,BA,1982-02-16,2.759258985519409
+823031,BA,1982-02-17,2.777777910232544
+823032,BA,1982-02-18,2.888889074325561
+823033,BA,1982-02-19,2.925925970077514
+823034,BA,1982-02-22,2.888889074325561
+823035,BA,1982-02-23,2.888889074325561
+823036,BA,1982-02-24,2.981481075286865
+823037,BA,1982-02-25,2.8333330154418945
+823038,BA,1982-02-26,2.777777910232544
+823039,BA,1982-03-01,2.759258985519409
+823040,BA,1982-03-02,2.777777910232544
+823041,BA,1982-03-03,2.722222089767456
+823042,BA,1982-03-04,2.722222089767456
+823043,BA,1982-03-05,2.740741014480591
+823044,BA,1982-03-08,2.666666984558105
+823045,BA,1982-03-09,2.740741014480591
+823046,BA,1982-03-10,2.759258985519409
+823047,BA,1982-03-11,2.759258985519409
+823048,BA,1982-03-12,2.722222089767456
+823049,BA,1982-03-15,2.7037041187286377
+823050,BA,1982-03-16,2.722222089767456
+823051,BA,1982-03-17,2.666666984558105
+823052,BA,1982-03-18,2.722222089767456
+823053,BA,1982-03-19,2.722222089767456
+823054,BA,1982-03-22,2.759258985519409
+823055,BA,1982-03-23,2.777777910232544
+823056,BA,1982-03-24,2.740741014480591
+823057,BA,1982-03-25,2.740741014480591
+823058,BA,1982-03-26,2.740741014480591
+823059,BA,1982-03-29,2.666666984558105
+823060,BA,1982-03-30,2.6111109256744385
+823061,BA,1982-03-31,2.59259295463562
+823062,BA,1982-04-01,2.5740740299224854
+823063,BA,1982-04-02,2.59259295463562
+823064,BA,1982-04-05,2.555556058883667
+823065,BA,1982-04-06,2.555556058883667
+823066,BA,1982-04-07,2.6481480598449707
+823067,BA,1982-04-08,2.722222089767456
+823068,BA,1982-04-12,2.8333330154418945
+823069,BA,1982-04-13,2.759258985519409
+823070,BA,1982-04-14,2.740741014480591
+823071,BA,1982-04-15,2.740741014480591
+823072,BA,1982-04-16,2.740741014480591
+823073,BA,1982-04-19,2.7962958812713623
+823074,BA,1982-04-20,2.888889074325561
+823075,BA,1982-04-21,3.037036895751953
+823076,BA,1982-04-22,3.09259295463562
+823077,BA,1982-04-23,3.037036895751953
+823078,BA,1982-04-26,3.055556058883667
+823079,BA,1982-04-27,3.0185189247131348
+823080,BA,1982-04-28,2.888889074325561
+823081,BA,1982-04-29,2.8333330154418945
+823082,BA,1982-04-30,2.8333330154418945
+823083,BA,1982-05-03,2.8333330154418945
+823084,BA,1982-05-04,2.870369911193848
+823085,BA,1982-05-05,2.944443941116333
+823086,BA,1982-05-06,2.981481075286865
+823087,BA,1982-05-07,3.0185189247131348
+823088,BA,1982-05-10,2.944443941116333
+823089,BA,1982-05-11,2.888889074325561
+823090,BA,1982-05-12,2.888889074325561
+823091,BA,1982-05-13,2.925925970077514
+823092,BA,1982-05-14,3.0
+823093,BA,1982-05-17,2.870369911193848
+823094,BA,1982-05-18,2.814815044403076
+823095,BA,1982-05-19,2.888889074325561
+823096,BA,1982-05-20,2.870369911193848
+823097,BA,1982-05-21,2.7962958812713623
+823098,BA,1982-05-24,2.722222089767456
+823099,BA,1982-05-25,2.6481480598449707
+823100,BA,1982-05-26,2.444443941116333
+823101,BA,1982-05-27,2.555556058883667
+823102,BA,1982-05-28,2.5185189247131348
+823103,BA,1982-06-01,2.481481075286865
+823104,BA,1982-06-02,2.444443941116333
+823105,BA,1982-06-03,2.370369911193848
+823106,BA,1982-06-04,2.40740704536438
+823107,BA,1982-06-07,2.40740704536438
+823108,BA,1982-06-08,2.425925970077514
+823109,BA,1982-06-09,2.40740704536438
+823110,BA,1982-06-10,2.40740704536438
+823111,BA,1982-06-11,2.425925970077514
+823112,BA,1982-06-14,2.425925970077514
+823113,BA,1982-06-15,2.40740704536438
+823114,BA,1982-06-16,2.388889074325561
+823115,BA,1982-06-17,2.370369911193848
+823116,BA,1982-06-18,2.314815044403076
+823117,BA,1982-06-21,2.314815044403076
+823118,BA,1982-06-22,2.314815044403076
+823119,BA,1982-06-23,2.2962958812713623
+823120,BA,1982-06-24,2.2962958812713623
+823121,BA,1982-06-25,2.2962958812713623
+823122,BA,1982-06-28,2.277777910232544
+823123,BA,1982-06-29,2.277777910232544
+823124,BA,1982-06-30,2.2962958812713623
+823125,BA,1982-07-01,2.2962958812713623
+823126,BA,1982-07-02,2.277777910232544
+823127,BA,1982-07-06,2.2962958812713623
+823128,BA,1982-07-07,2.277777910232544
+823129,BA,1982-07-08,2.314815044403076
+823130,BA,1982-07-09,2.40740704536438
+823131,BA,1982-07-12,2.555556058883667
+823132,BA,1982-07-13,2.5740740299224854
+823133,BA,1982-07-14,2.555556058883667
+823134,BA,1982-07-15,2.555556058883667
+823135,BA,1982-07-16,2.555556058883667
+823136,BA,1982-07-19,2.537036895751953
+823137,BA,1982-07-20,2.6111109256744385
+823138,BA,1982-07-21,2.6296300888061523
+823139,BA,1982-07-22,2.59259295463562
+823140,BA,1982-07-23,2.537036895751953
+823141,BA,1982-07-26,2.5
+823142,BA,1982-07-27,2.40740704536438
+823143,BA,1982-07-28,2.3518519401550293
+823144,BA,1982-07-29,2.370369911193848
+823145,BA,1982-07-30,2.370369911193848
+823146,BA,1982-08-02,2.444443941116333
+823147,BA,1982-08-03,2.462963104248047
+823148,BA,1982-08-04,2.555556058883667
+823149,BA,1982-08-05,2.6111109256744385
+823150,BA,1982-08-06,2.555556058883667
+823151,BA,1982-08-09,2.444443941116333
+823152,BA,1982-08-10,2.481481075286865
+823153,BA,1982-08-11,2.5
+823154,BA,1982-08-12,2.59259295463562
+823155,BA,1982-08-13,2.722222089767456
+823156,BA,1982-08-16,2.685184955596924
+823157,BA,1982-08-17,2.777777910232544
+823158,BA,1982-08-18,2.8333330154418945
+823159,BA,1982-08-19,2.90740704536438
+823160,BA,1982-08-20,2.925925970077514
+823161,BA,1982-08-23,3.1481480598449707
+823162,BA,1982-08-24,3.222222089767456
+823163,BA,1982-08-25,3.277777910232544
+823164,BA,1982-08-26,3.370369911193848
+823165,BA,1982-08-27,3.2962958812713623
+823166,BA,1982-08-30,3.5185189247131348
+823167,BA,1982-08-31,3.5185189247131348
+823168,BA,1982-09-01,3.370369911193848
+823169,BA,1982-09-02,3.5
+823170,BA,1982-09-03,3.537036895751953
+823171,BA,1982-09-07,3.444443941116333
+823172,BA,1982-09-08,3.462963104248047
+823173,BA,1982-09-09,3.444443941116333
+823174,BA,1982-09-10,3.3333330154418945
+823175,BA,1982-09-13,3.444443941116333
+823176,BA,1982-09-14,3.537036895751953
+823177,BA,1982-09-15,3.6111109256744394
+823178,BA,1982-09-16,3.481481075286865
+823179,BA,1982-09-17,3.425925970077514
+823180,BA,1982-09-20,3.425925970077514
+823181,BA,1982-09-21,3.5740740299224854
+823182,BA,1982-09-22,3.5185189247131348
+823183,BA,1982-09-23,3.40740704536438
+823184,BA,1982-09-24,3.3518519401550293
+823185,BA,1982-09-27,3.3518519401550293
+823186,BA,1982-09-28,3.2962958812713623
+823187,BA,1982-09-29,3.222222089767456
+823188,BA,1982-09-30,3.0740740299224854
+823189,BA,1982-10-01,3.1296300888061523
+823190,BA,1982-10-04,3.1296300888061523
+823191,BA,1982-10-05,3.185184955596924
+823192,BA,1982-10-06,3.3333330154418945
+823193,BA,1982-10-07,3.40740704536438
+823194,BA,1982-10-08,3.259258985519409
+823195,BA,1982-10-11,3.40740704536438
+823196,BA,1982-10-12,3.425925970077514
+823197,BA,1982-10-13,3.462963104248047
+823198,BA,1982-10-14,3.537036895751953
+823199,BA,1982-10-15,3.5185189247131348
+823200,BA,1982-10-18,3.6111109256744394
+823201,BA,1982-10-19,3.6481480598449703
+823202,BA,1982-10-20,3.8333330154418954
+823203,BA,1982-10-21,3.925925970077514
+823204,BA,1982-10-22,4.0
+823205,BA,1982-10-25,3.7962958812713614
+823206,BA,1982-10-26,3.814815044403076
+823207,BA,1982-10-27,4.129630088806152
+823208,BA,1982-10-28,4.055555820465088
+823209,BA,1982-10-29,4.055555820465088
+823210,BA,1982-11-01,4.037036895751953
+823211,BA,1982-11-02,4.148148059844971
+823212,BA,1982-11-03,4.351851940155029
+823213,BA,1982-11-04,4.129630088806152
+823214,BA,1982-11-05,4.388888835906982
+823215,BA,1982-11-08,4.407406806945801
+823216,BA,1982-11-09,4.592593193054199
+823217,BA,1982-11-10,4.296296119689941
+823218,BA,1982-11-11,4.444444179534912
+823219,BA,1982-11-12,4.296296119689941
+823220,BA,1982-11-15,4.148148059844971
+823221,BA,1982-11-16,4.111111164093018
+823222,BA,1982-11-17,4.351851940155029
+823223,BA,1982-11-18,4.277778148651123
+823224,BA,1982-11-19,4.222221851348877
+823225,BA,1982-11-22,4.185184955596924
+823226,BA,1982-11-23,4.370369911193848
+823227,BA,1982-11-24,4.425926208496094
+823228,BA,1982-11-26,4.481481075286865
+823229,BA,1982-11-29,4.518518924713135
+823230,BA,1982-11-30,4.796296119689941
+823231,BA,1982-12-01,4.777778148651123
+823232,BA,1982-12-02,4.888888835906982
+823233,BA,1982-12-03,4.833333015441895
+823234,BA,1982-12-06,4.981481075286865
+823235,BA,1982-12-07,5.018518924713135
+823236,BA,1982-12-08,4.851851940155029
+823237,BA,1982-12-09,4.629630088806152
+823238,BA,1982-12-10,4.777778148651123
+823239,BA,1982-12-13,4.888888835906982
+823240,BA,1982-12-14,4.833333015441895
+823241,BA,1982-12-15,4.648148059844971
+823242,BA,1982-12-16,4.6666669845581055
+823243,BA,1982-12-17,4.833333015441895
+823244,BA,1982-12-20,4.814815044403076
+823245,BA,1982-12-21,5.129630088806152
+823246,BA,1982-12-22,5.222221851348877
+823247,BA,1982-12-23,5.222221851348877
+823248,BA,1982-12-27,5.185184955596924
+823249,BA,1982-12-28,5.074073791503906
+823250,BA,1982-12-29,5.074073791503906
+823251,BA,1982-12-30,4.981481075286865
+823252,BA,1982-12-31,5.018518924713135
+823253,BA,1983-01-03,4.981481075286865
+823254,BA,1983-01-04,5.037036895751953
+823255,BA,1983-01-05,5.185184955596924
+823256,BA,1983-01-06,5.185184955596924
+823257,BA,1983-01-07,5.185184955596924
+823258,BA,1983-01-10,5.240740776062012
+823259,BA,1983-01-11,5.240740776062012
+823260,BA,1983-01-12,5.351851940155029
+823261,BA,1983-01-13,5.425926208496094
+823262,BA,1983-01-14,5.462963104248047
+823263,BA,1983-01-17,5.388888835906982
+823264,BA,1983-01-18,5.277778148651123
+823265,BA,1983-01-19,5.111111164093018
+823266,BA,1983-01-20,5.092593193054199
+823267,BA,1983-01-21,5.018518924713135
+823268,BA,1983-01-24,4.962963104248047
+823269,BA,1983-01-25,5.185184955596924
+823270,BA,1983-01-26,5.203703880310059
+823271,BA,1983-01-27,5.351851940155029
+823272,BA,1983-01-28,5.222221851348877
+823273,BA,1983-01-31,5.407406806945801
+823274,BA,1983-02-01,5.333333015441895
+823275,BA,1983-02-02,5.314815044403076
+823276,BA,1983-02-03,5.277778148651123
+823277,BA,1983-02-04,5.629630088806152
+823278,BA,1983-02-07,5.592593193054199
+823279,BA,1983-02-08,5.462963104248047
+823280,BA,1983-02-09,5.425926208496094
+823281,BA,1983-02-10,5.481481075286865
+823282,BA,1983-02-11,5.481481075286865
+823283,BA,1983-02-14,5.481481075286865
+823284,BA,1983-02-15,5.296296119689941
+823285,BA,1983-02-16,5.370369911193848
+823286,BA,1983-02-17,5.333333015441895
+823287,BA,1983-02-18,5.296296119689941
+823288,BA,1983-02-22,5.259259223937988
+823289,BA,1983-02-23,5.370369911193848
+823290,BA,1983-02-24,5.481481075286865
+823291,BA,1983-02-25,5.444444179534912
+823292,BA,1983-02-28,5.425926208496094
+823293,BA,1983-03-01,5.5
+823294,BA,1983-03-02,5.462963104248047
+823295,BA,1983-03-03,5.370369911193848
+823296,BA,1983-03-04,5.351851940155029
+823297,BA,1983-03-07,5.370369911193848
+823298,BA,1983-03-08,5.351851940155029
+823299,BA,1983-03-09,5.555555820465088
+823300,BA,1983-03-10,5.611111164093018
+823301,BA,1983-03-11,5.555555820465088
+823302,BA,1983-03-14,5.481481075286865
+823303,BA,1983-03-15,5.555555820465088
+823304,BA,1983-03-16,5.611111164093018
+823305,BA,1983-03-17,5.629630088806152
+823306,BA,1983-03-18,5.629630088806152
+823307,BA,1983-03-21,5.611111164093018
+823308,BA,1983-03-22,5.6666669845581055
+823309,BA,1983-03-23,5.833333015441895
+823310,BA,1983-03-24,5.851851940155029
+823311,BA,1983-03-25,6.018518924713135
+823312,BA,1983-03-28,6.074073791503906
+823313,BA,1983-03-29,5.962963104248047
+823314,BA,1983-03-30,6.018518924713135
+823315,BA,1983-03-31,5.925926208496094
+823316,BA,1983-04-04,5.888888835906982
+823317,BA,1983-04-05,5.962963104248047
+823318,BA,1983-04-06,5.944444179534912
+823319,BA,1983-04-07,5.944444179534912
+823320,BA,1983-04-08,6.037036895751953
+823321,BA,1983-04-11,6.222221851348877
+823322,BA,1983-04-12,6.203703880310059
+823323,BA,1983-04-13,6.203703880310059
+823324,BA,1983-04-14,6.1666669845581055
+823325,BA,1983-04-15,6.111111164093018
+823326,BA,1983-04-18,6.055555820465088
+823327,BA,1983-04-19,5.981481075286865
+823328,BA,1983-04-20,6.037036895751953
+823329,BA,1983-04-21,6.055555820465088
+823330,BA,1983-04-22,6.111111164093018
+823331,BA,1983-04-25,6.074073791503906
+823332,BA,1983-04-26,5.925926208496094
+823333,BA,1983-04-27,5.796296119689941
+823334,BA,1983-04-28,5.759259223937988
+823335,BA,1983-04-29,5.6666669845581055
+823336,BA,1983-05-02,5.611111164093018
+823337,BA,1983-05-03,5.537036895751953
+823338,BA,1983-05-04,5.629630088806152
+823339,BA,1983-05-05,5.777778148651123
+823340,BA,1983-05-06,5.796296119689941
+823341,BA,1983-05-09,5.574073791503906
+823342,BA,1983-05-10,5.537036895751953
+823343,BA,1983-05-11,5.518518924713135
+823344,BA,1983-05-12,5.518518924713135
+823345,BA,1983-05-13,5.537036895751953
+823346,BA,1983-05-16,5.518518924713135
+823347,BA,1983-05-17,5.555555820465088
+823348,BA,1983-05-18,5.518518924713135
+823349,BA,1983-05-19,5.481481075286865
+823350,BA,1983-05-20,5.425926208496094
+823351,BA,1983-05-23,5.425926208496094
+823352,BA,1983-05-24,5.462963104248047
+823353,BA,1983-05-25,5.777778148651123
+823354,BA,1983-05-26,6.092593193054199
+823355,BA,1983-05-27,6.037036895751953
+823356,BA,1983-05-31,5.925926208496094
+823357,BA,1983-06-01,6.111111164093018
+823358,BA,1983-06-02,6.537036895751953
+823359,BA,1983-06-03,6.462963104248047
+823360,BA,1983-06-06,6.425926208496094
+823361,BA,1983-06-07,6.351851940155029
+823362,BA,1983-06-08,6.222221851348877
+823363,BA,1983-06-09,6.240740776062012
+823364,BA,1983-06-10,6.518518924713135
+823365,BA,1983-06-13,6.462963104248047
+823366,BA,1983-06-14,6.740740776062012
+823367,BA,1983-06-15,6.907406806945801
+823368,BA,1983-06-16,7.037036895751953
+823369,BA,1983-06-17,6.925926208496094
+823370,BA,1983-06-20,7.018518924713135
+823371,BA,1983-06-21,7.037036895751953
+823372,BA,1983-06-22,7.074073791503906
+823373,BA,1983-06-23,7.0
+823374,BA,1983-06-24,6.962963104248047
+823375,BA,1983-06-27,6.722221851348877
+823376,BA,1983-06-28,6.648148059844971
+823377,BA,1983-06-29,6.870369911193848
+823378,BA,1983-06-30,6.777778148651123
+823379,BA,1983-07-01,6.777778148651123
+823380,BA,1983-07-05,6.648148059844971
+823381,BA,1983-07-06,6.611111164093018
+823382,BA,1983-07-07,6.574073791503906
+823383,BA,1983-07-08,6.703703880310059
+823384,BA,1983-07-11,6.870369911193848
+823385,BA,1983-07-12,6.870369911193848
+823386,BA,1983-07-13,6.777778148651123
+823387,BA,1983-07-14,6.6666669845581055
+823388,BA,1983-07-15,6.611111164093018
+823389,BA,1983-07-18,6.481481075286865
+823390,BA,1983-07-19,6.444444179534912
+823391,BA,1983-07-20,6.611111164093018
+823392,BA,1983-07-21,6.6666669845581055
+823393,BA,1983-07-22,6.6666669845581055
+823394,BA,1983-07-25,6.759259223937988
+823395,BA,1983-07-26,6.851851940155029
+823396,BA,1983-07-27,6.703703880310059
+823397,BA,1983-07-28,6.574073791503906
+823398,BA,1983-07-29,6.1666669845581055
+823399,BA,1983-08-01,6.222221851348877
+823400,BA,1983-08-02,6.074073791503906
+823401,BA,1983-08-03,6.185184955596924
+823402,BA,1983-08-04,6.240740776062012
+823403,BA,1983-08-05,6.148148059844971
+823404,BA,1983-08-08,5.925926208496094
+823405,BA,1983-08-09,5.944444179534912
+823406,BA,1983-08-10,5.925926208496094
+823407,BA,1983-08-11,5.981481075286865
+823408,BA,1983-08-12,6.0
+823409,BA,1983-08-15,6.055555820465088
+823410,BA,1983-08-16,6.0
+823411,BA,1983-08-17,5.907406806945801
+823412,BA,1983-08-18,5.759259223937988
+823413,BA,1983-08-19,5.722221851348877
+823414,BA,1983-08-22,5.574073791503906
+823415,BA,1983-08-23,5.5
+823416,BA,1983-08-24,5.407406806945801
+823417,BA,1983-08-25,5.407406806945801
+823418,BA,1983-08-26,5.537036895751953
+823419,BA,1983-08-29,5.425926208496094
+823420,BA,1983-08-30,5.537036895751953
+823421,BA,1983-08-31,5.611111164093018
+823422,BA,1983-09-01,5.796296119689941
+823423,BA,1983-09-02,5.925926208496094
+823424,BA,1983-09-06,6.074073791503906
+823425,BA,1983-09-07,6.055555820465088
+823426,BA,1983-09-08,6.074073791503906
+823427,BA,1983-09-09,6.037036895751953
+823428,BA,1983-09-12,6.074073791503906
+823429,BA,1983-09-13,6.129630088806152
+823430,BA,1983-09-14,6.1666669845581055
+823431,BA,1983-09-15,6.203703880310059
+823432,BA,1983-09-16,6.185184955596924
+823433,BA,1983-09-19,6.425926208496094
+823434,BA,1983-09-20,6.351851940155029
+823435,BA,1983-09-21,6.222221851348877
+823436,BA,1983-09-22,6.333333015441895
+823437,BA,1983-09-23,6.370369911193848
+823438,BA,1983-09-26,6.333333015441895
+823439,BA,1983-09-27,5.907406806945801
+823440,BA,1983-09-28,5.703703880310059
+823441,BA,1983-09-29,5.759259223937988
+823442,BA,1983-09-30,5.851851940155029
+823443,BA,1983-10-03,6.074073791503906
+823444,BA,1983-10-04,6.129630088806152
+823445,BA,1983-10-05,6.092593193054199
+823446,BA,1983-10-06,6.203703880310059
+823447,BA,1983-10-07,6.351851940155029
+823448,BA,1983-10-10,6.296296119689941
+823449,BA,1983-10-11,6.092593193054199
+823450,BA,1983-10-12,5.981481075286865
+823451,BA,1983-10-13,5.925926208496094
+823452,BA,1983-10-14,5.907406806945801
+823453,BA,1983-10-17,5.740740776062012
+823454,BA,1983-10-18,5.703703880310059
+823455,BA,1983-10-19,5.629630088806152
+823456,BA,1983-10-20,5.555555820465088
+823457,BA,1983-10-21,5.611111164093018
+823458,BA,1983-10-24,5.611111164093018
+823459,BA,1983-10-25,5.592593193054199
+823460,BA,1983-10-26,5.555555820465088
+823461,BA,1983-10-27,5.555555820465088
+823462,BA,1983-10-28,5.629630088806152
+823463,BA,1983-10-31,5.648148059844971
+823464,BA,1983-11-01,5.814815044403076
+823465,BA,1983-11-02,5.925926208496094
+823466,BA,1983-11-03,5.870369911193848
+823467,BA,1983-11-04,5.796296119689941
+823468,BA,1983-11-07,5.888888835906982
+823469,BA,1983-11-08,5.925926208496094
+823470,BA,1983-11-09,6.055555820465088
+823471,BA,1983-11-10,6.111111164093018
+823472,BA,1983-11-11,6.018518924713135
+823473,BA,1983-11-14,6.111111164093018
+823474,BA,1983-11-15,6.222221851348877
+823475,BA,1983-11-16,6.037036895751953
+823476,BA,1983-11-17,6.0
+823477,BA,1983-11-18,6.055555820465088
+823478,BA,1983-11-21,6.277778148651123
+823479,BA,1983-11-22,6.425926208496094
+823480,BA,1983-11-23,6.481481075286865
+823481,BA,1983-11-25,6.462963104248047
+823482,BA,1983-11-28,6.5
+823483,BA,1983-11-29,6.703703880310059
+823484,BA,1983-11-30,6.759259223937988
+823485,BA,1983-12-01,6.703703880310059
+823486,BA,1983-12-02,6.611111164093018
+823487,BA,1983-12-05,6.703703880310059
+823488,BA,1983-12-06,6.648148059844971
+823489,BA,1983-12-07,6.833333015441895
+823490,BA,1983-12-08,6.833333015441895
+823491,BA,1983-12-09,6.759259223937988
+823492,BA,1983-12-12,6.796296119689941
+823493,BA,1983-12-13,6.777778148651123
+823494,BA,1983-12-14,6.759259223937988
+823495,BA,1983-12-15,6.648148059844971
+823496,BA,1983-12-16,6.648148059844971
+823497,BA,1983-12-19,6.814815044403076
+823498,BA,1983-12-20,6.833333015441895
+823499,BA,1983-12-21,6.796296119689941
+823500,BA,1983-12-22,6.685184955596924
+823501,BA,1983-12-23,6.685184955596924
+823502,BA,1983-12-27,6.722221851348877
+823503,BA,1983-12-28,6.629630088806152
+823504,BA,1983-12-29,6.555555820465088
+823505,BA,1983-12-30,6.481481075286865
+823506,BA,1984-01-03,6.518518924713135
+823507,BA,1984-01-04,6.796296119689941
+823508,BA,1984-01-05,7.074073791503906
+823509,BA,1984-01-06,7.055555820465088
+823510,BA,1984-01-09,7.074073791503906
+823511,BA,1984-01-10,7.037036895751953
+823512,BA,1984-01-11,6.981481075286865
+823513,BA,1984-01-12,7.018518924713135
+823514,BA,1984-01-13,6.962963104248047
+823515,BA,1984-01-16,6.870369911193848
+823516,BA,1984-01-17,7.222221851348877
+823517,BA,1984-01-18,7.370369911193848
+823518,BA,1984-01-19,7.3333330154418945
+823519,BA,1984-01-20,7.203703880310059
+823520,BA,1984-01-23,7.092593193054199
+823521,BA,1984-01-24,7.055555820465088
+823522,BA,1984-01-25,6.944444179534912
+823523,BA,1984-01-26,6.777778148651123
+823524,BA,1984-01-27,6.833333015441895
+823525,BA,1984-01-30,6.740740776062012
+823526,BA,1984-01-31,6.592593193054199
+823527,BA,1984-02-01,6.555555820465088
+823528,BA,1984-02-02,6.370369911193848
+823529,BA,1984-02-03,6.277778148651123
+823530,BA,1984-02-06,6.222221851348877
+823531,BA,1984-02-07,6.518518924713135
+823532,BA,1984-02-08,6.240740776062012
+823533,BA,1984-02-09,6.240740776062012
+823534,BA,1984-02-10,6.129630088806152
+823535,BA,1984-02-13,6.074073791503906
+823536,BA,1984-02-14,6.203703880310059
+823537,BA,1984-02-15,6.314815044403076
+823538,BA,1984-02-16,6.425926208496094
+823539,BA,1984-02-17,6.370369911193848
+823540,BA,1984-02-21,6.277778148651123
+823541,BA,1984-02-22,6.222221851348877
+823542,BA,1984-02-23,6.222221851348877
+823543,BA,1984-02-24,6.5
+823544,BA,1984-02-27,6.444444179534912
+823545,BA,1984-02-28,6.388888835906982
+823546,BA,1984-02-29,6.388888835906982
+823547,BA,1984-03-01,6.370369911193848
+823548,BA,1984-03-02,6.314815044403076
+823549,BA,1984-03-05,6.185184955596924
+823550,BA,1984-03-06,6.092593193054199
+823551,BA,1984-03-07,5.962963104248047
+823552,BA,1984-03-08,5.907406806945801
+823553,BA,1984-03-09,5.814815044403076
+823554,BA,1984-03-12,5.962963104248047
+823555,BA,1984-03-13,5.777778148651123
+823556,BA,1984-03-14,5.648148059844971
+823557,BA,1984-03-15,5.740740776062012
+823558,BA,1984-03-16,5.796296119689941
+823559,BA,1984-03-19,5.981481075286865
+823560,BA,1984-03-20,5.888888835906982
+823561,BA,1984-03-21,5.888888835906982
+823562,BA,1984-03-22,5.629630088806152
+823563,BA,1984-03-23,5.333333015441895
+823564,BA,1984-03-26,5.388888835906982
+823565,BA,1984-03-27,5.481481075286865
+823566,BA,1984-03-28,5.685184955596924
+823567,BA,1984-03-29,5.685184955596924
+823568,BA,1984-03-30,5.648148059844971
+823569,BA,1984-04-02,5.592593193054199
+823570,BA,1984-04-03,5.481481075286865
+823571,BA,1984-04-04,5.518518924713135
+823572,BA,1984-04-05,5.388888835906982
+823573,BA,1984-04-06,5.388888835906982
+823574,BA,1984-04-09,5.537036895751953
+823575,BA,1984-04-10,5.574073791503906
+823576,BA,1984-04-11,5.574073791503906
+823577,BA,1984-04-12,5.777778148651123
+823578,BA,1984-04-13,5.685184955596924
+823579,BA,1984-04-16,5.722221851348877
+823580,BA,1984-04-17,5.6666669845581055
+823581,BA,1984-04-18,5.592593193054199
+823582,BA,1984-04-19,5.574073791503906
+823583,BA,1984-04-23,5.611111164093018
+823584,BA,1984-04-24,5.722221851348877
+823585,BA,1984-04-25,5.777778148651123
+823586,BA,1984-04-26,5.740740776062012
+823587,BA,1984-04-27,5.703703880310059
+823588,BA,1984-04-30,5.555555820465088
+823589,BA,1984-05-01,5.6666669845581055
+823590,BA,1984-05-02,5.6666669845581055
+823591,BA,1984-05-03,5.759259223937988
+823592,BA,1984-05-04,5.685184955596924
+823593,BA,1984-05-07,5.796296119689941
+823594,BA,1984-05-08,5.796296119689941
+823595,BA,1984-05-09,5.814815044403076
+823596,BA,1984-05-10,5.814815044403076
+823597,BA,1984-05-11,5.759259223937988
+823598,BA,1984-05-14,5.611111164093018
+823599,BA,1984-05-15,5.574073791503906
+823600,BA,1984-05-16,5.648148059844971
+823601,BA,1984-05-17,5.648148059844971
+823602,BA,1984-05-18,5.759259223937988
+823603,BA,1984-05-21,5.777778148651123
+823604,BA,1984-05-22,5.759259223937988
+823605,BA,1984-05-23,5.6666669845581055
+823606,BA,1984-05-24,5.611111164093018
+823607,BA,1984-05-25,5.629630088806152
+823608,BA,1984-05-29,5.555555820465088
+823609,BA,1984-05-30,5.611111164093018
+823610,BA,1984-05-31,5.777778148651123
+823611,BA,1984-06-01,5.851851940155029
+823612,BA,1984-06-04,5.962963104248047
+823613,BA,1984-06-05,6.055555820465088
+823614,BA,1984-06-06,6.055555820465088
+823615,BA,1984-06-07,6.240740776062012
+823616,BA,1984-06-08,6.333333015441895
+823617,BA,1984-06-11,6.185184955596924
+823618,BA,1984-06-12,6.296296119689941
+823619,BA,1984-06-13,6.222221851348877
+823620,BA,1984-06-14,6.185184955596924
+823621,BA,1984-06-15,6.1666669845581055
+823622,BA,1984-06-18,6.370369911193848
+823623,BA,1984-06-19,6.370369911193848
+823624,BA,1984-06-20,6.425926208496094
+823625,BA,1984-06-21,6.333333015441895
+823626,BA,1984-06-22,6.370369911193848
+823627,BA,1984-06-25,6.462963104248047
+823628,BA,1984-06-26,6.351851940155029
+823629,BA,1984-06-27,6.296296119689941
+823630,BA,1984-06-28,6.462963104248047
+823631,BA,1984-06-29,6.481481075286865
+823632,BA,1984-07-02,6.462963104248047
+823633,BA,1984-07-03,6.648148059844971
+823634,BA,1984-07-05,6.629630088806152
+823635,BA,1984-07-06,6.6666669845581055
+823636,BA,1984-07-09,6.833333015441895
+823637,BA,1984-07-10,6.814815044403076
+823638,BA,1984-07-11,6.611111164093018
+823639,BA,1984-07-12,6.537036895751953
+823640,BA,1984-07-13,6.574073791503906
+823641,BA,1984-07-16,6.518518924713135
+823642,BA,1984-07-17,6.6666669845581055
+823643,BA,1984-07-18,6.648148059844971
+823644,BA,1984-07-19,6.629630088806152
+823645,BA,1984-07-20,6.629630088806152
+823646,BA,1984-07-23,6.444444179534912
+823647,BA,1984-07-24,6.296296119689941
+823648,BA,1984-07-25,6.481481075286865
+823649,BA,1984-07-26,6.629630088806152
+823650,BA,1984-07-27,6.888888835906982
+823651,BA,1984-07-30,6.870369911193848
+823652,BA,1984-07-31,6.944444179534912
+823653,BA,1984-08-01,7.111111164093018
+823654,BA,1984-08-02,7.259259223937988
+823655,BA,1984-08-03,7.6666669845581055
+823656,BA,1984-08-06,7.611111164093018
+823657,BA,1984-08-07,7.648148059844971
+823658,BA,1984-08-08,7.462963104248047
+823659,BA,1984-08-09,7.592593193054199
+823660,BA,1984-08-10,7.555555820465088
+823661,BA,1984-08-13,7.6666669845581055
+823662,BA,1984-08-14,7.6666669845581055
+823663,BA,1984-08-15,7.518518924713135
+823664,BA,1984-08-16,7.703703880310059
+823665,BA,1984-08-17,7.685184955596924
+823666,BA,1984-08-20,7.759259223937988
+823667,BA,1984-08-21,7.907406806945801
+823668,BA,1984-08-22,7.870369911193848
+823669,BA,1984-08-23,7.8333330154418945
+823670,BA,1984-08-24,7.944444179534912
+823671,BA,1984-08-27,7.962963104248047
+823672,BA,1984-08-28,7.944444179534912
+823673,BA,1984-08-29,7.962963104248047
+823674,BA,1984-08-30,7.962963104248047
+823675,BA,1984-08-31,7.925926208496094
+823676,BA,1984-09-04,7.740740776062012
+823677,BA,1984-09-05,7.685184955596924
+823678,BA,1984-09-06,7.759259223937988
+823679,BA,1984-09-07,7.925926208496094
+823680,BA,1984-09-10,7.888888835906982
+823681,BA,1984-09-11,7.962963104248047
+823682,BA,1984-09-12,8.055556297302246
+823683,BA,1984-09-13,8.203703880310059
+823684,BA,1984-09-14,8.277777671813965
+823685,BA,1984-09-17,8.259259223937988
+823686,BA,1984-09-18,8.259259223937988
+823687,BA,1984-09-19,8.462963104248047
+823688,BA,1984-09-20,8.38888931274414
+823689,BA,1984-09-21,8.277777671813965
+823690,BA,1984-09-24,8.11111068725586
+823691,BA,1984-09-25,8.074073791503906
+823692,BA,1984-09-26,8.055556297302246
+823693,BA,1984-09-27,7.888888835906982
+823694,BA,1984-09-28,7.981481075286865
+823695,BA,1984-10-01,7.888888835906982
+823696,BA,1984-10-02,7.851851940155029
+823697,BA,1984-10-03,7.685184955596924
+823698,BA,1984-10-04,7.814815044403076
+823699,BA,1984-10-05,7.888888835906982
+823700,BA,1984-10-08,7.703703880310059
+823701,BA,1984-10-09,7.685184955596924
+823702,BA,1984-10-10,7.740740776062012
+823703,BA,1984-10-11,7.722221851348877
+823704,BA,1984-10-12,8.0925931930542
+823705,BA,1984-10-15,8.166666984558105
+823706,BA,1984-10-16,8.277777671813965
+823707,BA,1984-10-17,8.259259223937988
+823708,BA,1984-10-18,8.574073791503906
+823709,BA,1984-10-19,8.574073791503906
+823710,BA,1984-10-22,8.5925931930542
+823711,BA,1984-10-23,8.574073791503906
+823712,BA,1984-10-24,8.574073791503906
+823713,BA,1984-10-25,8.444443702697754
+823714,BA,1984-10-26,8.296296119689941
+823715,BA,1984-10-29,8.296296119689941
+823716,BA,1984-10-30,8.444443702697754
+823717,BA,1984-10-31,8.555556297302246
+823718,BA,1984-11-01,8.722222328186035
+823719,BA,1984-11-02,8.740740776062012
+823720,BA,1984-11-05,8.629630088806152
+823721,BA,1984-11-06,8.5
+823722,BA,1984-11-07,8.351852416992188
+823723,BA,1984-11-08,8.462963104248047
+823724,BA,1984-11-09,8.518519401550293
+823725,BA,1984-11-12,8.444443702697754
+823726,BA,1984-11-13,8.38888931274414
+823727,BA,1984-11-14,8.370369911193848
+823728,BA,1984-11-15,8.222222328186035
+823729,BA,1984-11-16,8.0925931930542
+823730,BA,1984-11-19,8.129630088806152
+823731,BA,1984-11-20,8.259259223937988
+823732,BA,1984-11-21,8.314814567565918
+823733,BA,1984-11-23,8.425926208496094
+823734,BA,1984-11-26,8.314814567565918
+823735,BA,1984-11-27,8.444443702697754
+823736,BA,1984-11-28,8.222222328186035
+823737,BA,1984-11-29,8.148147583007812
+823738,BA,1984-11-30,8.0
+823739,BA,1984-12-03,7.907406806945801
+823740,BA,1984-12-04,7.944444179534912
+823741,BA,1984-12-05,7.925926208496094
+823742,BA,1984-12-06,7.870369911193848
+823743,BA,1984-12-07,7.814815044403076
+823744,BA,1984-12-10,7.814815044403076
+823745,BA,1984-12-11,7.907406806945801
+823746,BA,1984-12-12,7.8333330154418945
+823747,BA,1984-12-13,7.888888835906982
+823748,BA,1984-12-14,7.981481075286865
+823749,BA,1984-12-17,8.0
+823750,BA,1984-12-18,8.333333015441895
+823751,BA,1984-12-19,8.462963104248047
+823752,BA,1984-12-20,8.259259223937988
+823753,BA,1984-12-21,8.222222328186035
+823754,BA,1984-12-24,8.38888931274414
+823755,BA,1984-12-26,8.277777671813965
+823756,BA,1984-12-27,8.351852416992188
+823757,BA,1984-12-28,8.333333015441895
+823758,BA,1984-12-31,8.38888931274414
+823759,BA,1985-01-02,8.037036895751953
+823760,BA,1985-01-03,8.0925931930542
+823761,BA,1985-01-04,8.129630088806152
+823762,BA,1985-01-07,8.185185432434082
+823763,BA,1985-01-08,8.148147583007812
+823764,BA,1985-01-09,8.259259223937988
+823765,BA,1985-01-10,8.462963104248047
+823766,BA,1985-01-11,8.61111068725586
+823767,BA,1985-01-14,8.88888931274414
+823768,BA,1985-01-15,8.796296119689941
+823769,BA,1985-01-16,8.833333015441895
+823770,BA,1985-01-17,8.555556297302246
+823771,BA,1985-01-18,8.296296119689941
+823772,BA,1985-01-21,8.629630088806152
+823773,BA,1985-01-22,8.814814567565918
+823774,BA,1985-01-23,8.851852416992188
+823775,BA,1985-01-24,8.833333015441895
+823776,BA,1985-01-25,8.944443702697754
+823777,BA,1985-01-28,9.20370388031006
+823778,BA,1985-01-29,9.148147583007812
+823779,BA,1985-01-30,9.277777671813965
+823780,BA,1985-01-31,9.240740776062012
+823781,BA,1985-02-01,9.222222328186035
+823782,BA,1985-02-04,9.351852416992188
+823783,BA,1985-02-05,9.38888931274414
+823784,BA,1985-02-06,9.129630088806152
+823785,BA,1985-02-07,9.314814567565918
+823786,BA,1985-02-08,9.444443702697754
+823787,BA,1985-02-11,9.444443702697754
+823788,BA,1985-02-12,9.518519401550291
+823789,BA,1985-02-13,9.833333015441896
+823790,BA,1985-02-14,9.70370388031006
+823791,BA,1985-02-15,9.648147583007812
+823792,BA,1985-02-19,9.518519401550291
+823793,BA,1985-02-20,9.518519401550291
+823794,BA,1985-02-21,9.425926208496094
+823795,BA,1985-02-22,9.425926208496094
+823796,BA,1985-02-25,9.444443702697754
+823797,BA,1985-02-26,9.685185432434082
+823798,BA,1985-02-27,9.666666984558104
+823799,BA,1985-02-28,9.70370388031006
+823800,BA,1985-03-01,9.870369911193848
+823801,BA,1985-03-04,9.685185432434082
+823802,BA,1985-03-05,9.70370388031006
+823803,BA,1985-03-06,9.518519401550291
+823804,BA,1985-03-07,9.4074068069458
+823805,BA,1985-03-08,9.462963104248049
+823806,BA,1985-03-11,9.481480598449709
+823807,BA,1985-03-12,9.5925931930542
+823808,BA,1985-03-13,9.38888931274414
+823809,BA,1985-03-14,9.259259223937988
+823810,BA,1985-03-15,9.185185432434082
+823811,BA,1985-03-18,8.88888931274414
+823812,BA,1985-03-19,9.148147583007812
+823813,BA,1985-03-20,9.20370388031006
+823814,BA,1985-03-21,9.4074068069458
+823815,BA,1985-03-22,9.240740776062012
+823816,BA,1985-03-25,9.037036895751951
+823817,BA,1985-03-26,9.0925931930542
+823818,BA,1985-03-27,9.166666984558104
+823819,BA,1985-03-28,9.444443702697754
+823820,BA,1985-03-29,9.259259223937988
+823821,BA,1985-04-01,9.259259223937988
+823822,BA,1985-04-02,9.037036895751951
+823823,BA,1985-04-03,8.796296119689941
+823824,BA,1985-04-04,8.777777671813965
+823825,BA,1985-04-08,8.833333015441895
+823826,BA,1985-04-09,8.685185432434082
+823827,BA,1985-04-10,8.88888931274414
+823828,BA,1985-04-11,9.018519401550291
+823829,BA,1985-04-12,9.018519401550291
+823830,BA,1985-04-15,9.018519401550291
+823831,BA,1985-04-16,9.037036895751951
+823832,BA,1985-04-17,9.185185432434082
+823833,BA,1985-04-18,9.29629611968994
+823834,BA,1985-04-19,9.314814567565918
+823835,BA,1985-04-22,9.185185432434082
+823836,BA,1985-04-23,9.148147583007812
+823837,BA,1985-04-24,9.259259223937988
+823838,BA,1985-04-25,9.370369911193848
+823839,BA,1985-04-26,9.20370388031006
+823840,BA,1985-04-29,9.037036895751951
+823841,BA,1985-04-30,8.944443702697754
+823842,BA,1985-05-01,8.759259223937988
+823843,BA,1985-05-02,8.5
+823844,BA,1985-05-03,8.5925931930542
+823845,BA,1985-05-06,8.555556297302246
+823846,BA,1985-05-07,8.537036895751953
+823847,BA,1985-05-08,8.629630088806152
+823848,BA,1985-05-09,8.962963104248047
+823849,BA,1985-05-10,9.222222328186035
+823850,BA,1985-05-13,9.185185432434082
+823851,BA,1985-05-14,9.185185432434082
+823852,BA,1985-05-15,9.185185432434082
+823853,BA,1985-05-16,9.240740776062012
+823854,BA,1985-05-17,9.333333015441896
+823855,BA,1985-05-20,9.555556297302246
+823856,BA,1985-05-21,9.444443702697754
+823857,BA,1985-05-22,9.425926208496094
+823858,BA,1985-05-23,9.462963104248049
+823859,BA,1985-05-24,9.425926208496094
+823860,BA,1985-05-28,9.4074068069458
+823861,BA,1985-05-29,9.481480598449709
+823862,BA,1985-05-30,9.481480598449709
+823863,BA,1985-05-31,9.851852416992188
+823864,BA,1985-06-03,9.833333015441896
+823865,BA,1985-06-04,9.629630088806152
+823866,BA,1985-06-05,9.925926208496094
+823867,BA,1985-06-06,10.370369911193848
+823868,BA,1985-06-07,10.185185432434082
+823869,BA,1985-06-10,10.027777671813965
+823870,BA,1985-06-11,10.0
+823871,BA,1985-06-12,9.972222328186035
+823872,BA,1985-06-13,9.694443702697754
+823873,BA,1985-06-14,9.777777671813965
+823874,BA,1985-06-17,9.86111068725586
+823875,BA,1985-06-18,9.88888931274414
+823876,BA,1985-06-19,9.805556297302246
+823877,BA,1985-06-20,9.777777671813965
+823878,BA,1985-06-21,9.666666984558104
+823879,BA,1985-06-24,9.666666984558104
+823880,BA,1985-06-25,9.805556297302246
+823881,BA,1985-06-26,9.833333015441896
+823882,BA,1985-06-27,9.86111068725586
+823883,BA,1985-06-28,9.944443702697754
+823884,BA,1985-07-01,10.083333015441896
+823885,BA,1985-07-02,10.305556297302246
+823886,BA,1985-07-03,10.277777671813965
+823887,BA,1985-07-05,10.38888931274414
+823888,BA,1985-07-08,10.416666984558104
+823889,BA,1985-07-09,10.333333015441896
+823890,BA,1985-07-10,10.38888931274414
+823891,BA,1985-07-11,10.277777671813965
+823892,BA,1985-07-12,10.5
+823893,BA,1985-07-15,10.583333015441896
+823894,BA,1985-07-16,10.944443702697754
+823895,BA,1985-07-17,11.083333015441896
+823896,BA,1985-07-18,10.944443702697754
+823897,BA,1985-07-19,10.805556297302246
+823898,BA,1985-07-22,10.61111068725586
+823899,BA,1985-07-23,10.833333015441896
+823900,BA,1985-07-24,10.583333015441896
+823901,BA,1985-07-25,10.444443702697754
+823902,BA,1985-07-26,10.472222328186035
+823903,BA,1985-07-29,10.25
+823904,BA,1985-07-30,10.222222328186035
+823905,BA,1985-07-31,10.722222328186035
+823906,BA,1985-08-01,11.083333015441896
+823907,BA,1985-08-02,11.055556297302246
+823908,BA,1985-08-05,10.972222328186035
+823909,BA,1985-08-06,10.722222328186035
+823910,BA,1985-08-07,10.916666984558104
+823911,BA,1985-08-08,11.083333015441896
+823912,BA,1985-08-09,11.083333015441896
+823913,BA,1985-08-12,10.86111068725586
+823914,BA,1985-08-13,10.916666984558104
+823915,BA,1985-08-14,10.805556297302246
+823916,BA,1985-08-15,10.722222328186035
+823917,BA,1985-08-16,10.444443702697754
+823918,BA,1985-08-19,10.38888931274414
+823919,BA,1985-08-20,10.555556297302246
+823920,BA,1985-08-21,10.777777671813965
+823921,BA,1985-08-22,10.583333015441896
+823922,BA,1985-08-23,10.333333015441896
+823923,BA,1985-08-26,10.444443702697754
+823924,BA,1985-08-27,10.63888931274414
+823925,BA,1985-08-28,10.833333015441896
+823926,BA,1985-08-29,10.88888931274414
+823927,BA,1985-08-30,10.694443702697754
+823928,BA,1985-09-03,10.555556297302246
+823929,BA,1985-09-04,10.333333015441896
+823930,BA,1985-09-05,10.694443702697754
+823931,BA,1985-09-06,10.833333015441896
+823932,BA,1985-09-09,10.75
+823933,BA,1985-09-10,10.666666984558104
+823934,BA,1985-09-11,10.583333015441896
+823935,BA,1985-09-12,10.5
+823936,BA,1985-09-13,10.36111068725586
+823937,BA,1985-09-16,10.25
+823938,BA,1985-09-17,10.055556297302246
+823939,BA,1985-09-18,10.25
+823940,BA,1985-09-19,10.36111068725586
+823941,BA,1985-09-20,10.416666984558104
+823942,BA,1985-09-23,10.416666984558104
+823943,BA,1985-09-24,10.222222328186035
+823944,BA,1985-09-25,10.0
+823945,BA,1985-09-26,10.083333015441896
+823946,BA,1985-09-30,10.083333015441896
+823947,BA,1985-10-01,10.36111068725586
+823948,BA,1985-10-02,10.38888931274414
+823949,BA,1985-10-03,10.333333015441896
+823950,BA,1985-10-04,10.027777671813965
+823951,BA,1985-10-07,9.88888931274414
+823952,BA,1985-10-08,9.777777671813965
+823953,BA,1985-10-09,9.666666984558104
+823954,BA,1985-10-10,9.555556297302246
+823955,BA,1985-10-11,9.694443702697754
+823956,BA,1985-10-14,9.86111068725586
+823957,BA,1985-10-15,9.972222328186035
+823958,BA,1985-10-16,10.027777671813965
+823959,BA,1985-10-17,10.166666984558104
+823960,BA,1985-10-18,10.083333015441896
+823961,BA,1985-10-21,9.777777671813965
+823962,BA,1985-10-22,10.083333015441896
+823963,BA,1985-10-23,10.444443702697754
+823964,BA,1985-10-24,10.333333015441896
+823965,BA,1985-10-25,10.13888931274414
+823966,BA,1985-10-28,10.0
+823967,BA,1985-10-29,10.083333015441896
+823968,BA,1985-10-30,10.305556297302246
+823969,BA,1985-10-31,10.194443702697754
+823970,BA,1985-11-01,10.166666984558104
+823971,BA,1985-11-04,10.166666984558104
+823972,BA,1985-11-05,10.38888931274414
+823973,BA,1985-11-06,10.333333015441896
+823974,BA,1985-11-07,10.5
+823975,BA,1985-11-08,10.444443702697754
+823976,BA,1985-11-11,10.5
+823977,BA,1985-11-12,10.63888931274414
+823978,BA,1985-11-13,10.666666984558104
+823979,BA,1985-11-14,10.694443702697754
+823980,BA,1985-11-15,10.555556297302246
+823981,BA,1985-11-18,10.472222328186035
+823982,BA,1985-11-19,10.444443702697754
+823983,BA,1985-11-20,10.5
+823984,BA,1985-11-21,10.666666984558104
+823985,BA,1985-11-22,10.694443702697754
+823986,BA,1985-11-25,10.583333015441896
+823987,BA,1985-11-26,10.555556297302246
+823988,BA,1985-11-27,10.777777671813965
+823989,BA,1985-11-29,10.916666984558104
+823990,BA,1985-12-02,10.88888931274414
+823991,BA,1985-12-03,11.027777671813965
+823992,BA,1985-12-04,11.13888931274414
+823993,BA,1985-12-05,11.277777671813965
+823994,BA,1985-12-06,11.277777671813965
+823995,BA,1985-12-09,11.416666984558104
+823996,BA,1985-12-10,11.38888931274414
+823997,BA,1985-12-11,11.555556297302246
+823998,BA,1985-12-12,11.25
+823999,BA,1985-12-13,11.527777671813965
+824000,BA,1985-12-16,11.61111068725586
+824001,BA,1985-12-17,11.555556297302246
+824002,BA,1985-12-18,11.333333015441896
+824003,BA,1985-12-19,11.277777671813965
+824004,BA,1985-12-20,11.277777671813965
+824005,BA,1985-12-23,10.88888931274414
+824006,BA,1985-12-24,10.777777671813965
+824007,BA,1985-12-26,10.88888931274414
+824008,BA,1985-12-27,11.13888931274414
+824009,BA,1985-12-30,11.5
+824010,BA,1985-12-31,11.61111068725586
+824011,BA,1986-01-02,11.666666984558104
+824012,BA,1986-01-03,11.833333015441896
+824013,BA,1986-01-06,11.833333015441896
+824014,BA,1986-01-07,11.805556297302246
+824015,BA,1986-01-08,11.166666984558104
+824016,BA,1986-01-09,11.25
+824017,BA,1986-01-10,10.666666984558104
+824018,BA,1986-01-13,10.777777671813965
+824019,BA,1986-01-14,10.444443702697754
+824020,BA,1986-01-15,10.833333015441896
+824021,BA,1986-01-16,10.666666984558104
+824022,BA,1986-01-17,10.527777671813965
+824023,BA,1986-01-20,10.75
+824024,BA,1986-01-21,10.86111068725586
+824025,BA,1986-01-22,10.555556297302246
+824026,BA,1986-01-23,10.416666984558104
+824027,BA,1986-01-24,10.583333015441896
+824028,BA,1986-01-27,10.38888931274414
+824029,BA,1986-01-28,10.583333015441896
+824030,BA,1986-01-29,10.61111068725586
+824031,BA,1986-01-30,10.61111068725586
+824032,BA,1986-01-31,10.722222328186035
+824033,BA,1986-02-03,10.694443702697754
+824034,BA,1986-02-04,10.416666984558104
+824035,BA,1986-02-05,10.277777671813965
+824036,BA,1986-02-06,10.36111068725586
+824037,BA,1986-02-07,10.666666984558104
+824038,BA,1986-02-10,11.0
+824039,BA,1986-02-11,10.88888931274414
+824040,BA,1986-02-12,11.11111068725586
+824041,BA,1986-02-13,11.083333015441896
+824042,BA,1986-02-14,11.11111068725586
+824043,BA,1986-02-18,10.972222328186035
+824044,BA,1986-02-19,10.833333015441896
+824045,BA,1986-02-20,11.0
+824046,BA,1986-02-21,11.11111068725586
+824047,BA,1986-02-24,11.416666984558104
+824048,BA,1986-02-25,11.25
+824049,BA,1986-02-26,11.75
+824050,BA,1986-02-27,11.88888931274414
+824051,BA,1986-02-28,11.86111068725586
+824052,BA,1986-03-03,11.75
+824053,BA,1986-03-04,11.777777671813965
+824054,BA,1986-03-05,11.777777671813965
+824055,BA,1986-03-06,11.916666984558104
+824056,BA,1986-03-07,12.11111068725586
+824057,BA,1986-03-10,12.25
+824058,BA,1986-03-11,11.916666984558104
+824059,BA,1986-03-12,11.944443702697754
+824060,BA,1986-03-13,11.75
+824061,BA,1986-03-14,11.86111068725586
+824062,BA,1986-03-17,11.805556297302246
+824063,BA,1986-03-18,12.13888931274414
+824064,BA,1986-03-19,12.222222328186035
+824065,BA,1986-03-20,12.61111068725586
+824066,BA,1986-03-21,12.277777671813965
+824067,BA,1986-03-24,12.444443702697754
+824068,BA,1986-03-25,12.25
+824069,BA,1986-03-26,12.38888931274414
+824070,BA,1986-03-27,12.722222328186035
+824071,BA,1986-03-31,12.666666984558104
+824072,BA,1986-04-01,12.444443702697754
+824073,BA,1986-04-02,12.305556297302246
+824074,BA,1986-04-03,12.055556297302246
+824075,BA,1986-04-04,12.0
+824076,BA,1986-04-07,12.055556297302246
+824077,BA,1986-04-08,12.416666984558104
+824078,BA,1986-04-09,12.555556297302246
+824079,BA,1986-04-10,12.583333015441896
+824080,BA,1986-04-11,12.583333015441896
+824081,BA,1986-04-14,12.583333015441896
+824082,BA,1986-04-15,12.666666984558104
+824083,BA,1986-04-16,12.972222328186035
+824084,BA,1986-04-17,13.13888931274414
+824085,BA,1986-04-18,12.972222328186035
+824086,BA,1986-04-21,13.055556297302246
+824087,BA,1986-04-22,12.88888931274414
+824088,BA,1986-04-23,12.916666984558104
+824089,BA,1986-04-24,12.694443702697754
+824090,BA,1986-04-25,12.527777671813965
+824091,BA,1986-04-28,12.944443702697754
+824092,BA,1986-04-29,12.805556297302246
+824093,BA,1986-04-30,12.5
+824094,BA,1986-05-01,12.36111068725586
+824095,BA,1986-05-02,12.305556297302246
+824096,BA,1986-05-05,12.694443702697754
+824097,BA,1986-05-06,12.75
+824098,BA,1986-05-07,12.5
+824099,BA,1986-05-08,12.63888931274414
+824100,BA,1986-05-09,12.777777671813965
+824101,BA,1986-05-12,12.722222328186035
+824102,BA,1986-05-13,12.5
+824103,BA,1986-05-14,12.38888931274414
+824104,BA,1986-05-15,12.25
+824105,BA,1986-05-16,12.055556297302246
+824106,BA,1986-05-19,12.083333015441896
+824107,BA,1986-05-20,12.305556297302246
+824108,BA,1986-05-21,12.36111068725586
+824109,BA,1986-05-22,12.722222328186035
+824110,BA,1986-05-23,12.833333015441896
+824111,BA,1986-05-27,13.0
+824112,BA,1986-05-28,12.916666984558104
+824113,BA,1986-05-29,12.944443702697754
+824114,BA,1986-05-30,12.944443702697754
+824115,BA,1986-06-02,12.777777671813965
+824116,BA,1986-06-03,12.666666984558104
+824117,BA,1986-06-04,12.86111068725586
+824118,BA,1986-06-05,12.972222328186035
+824119,BA,1986-06-06,13.333333015441896
+824120,BA,1986-06-09,13.055556297302246
+824121,BA,1986-06-10,13.416666984558104
+824122,BA,1986-06-11,13.444443702697754
+824123,BA,1986-06-12,13.222222328186035
+824124,BA,1986-06-13,13.5
+824125,BA,1986-06-16,13.722222328186035
+824126,BA,1986-06-17,14.0
+824127,BA,1986-06-18,13.944443702697754
+824128,BA,1986-06-19,13.833333015441896
+824129,BA,1986-06-20,14.166666984558104
+824130,BA,1986-06-23,14.222222328186035
+824131,BA,1986-06-24,14.222222328186035
+824132,BA,1986-06-25,14.13888931274414
+824133,BA,1986-06-26,13.972222328186035
+824134,BA,1986-06-27,13.777777671813965
+824135,BA,1986-06-30,14.0
+824136,BA,1986-07-01,14.305556297302246
+824137,BA,1986-07-02,14.36111068725586
+824138,BA,1986-07-03,14.222222328186035
+824139,BA,1986-07-07,13.666666984558104
+824140,BA,1986-07-08,13.694443702697754
+824141,BA,1986-07-09,13.833333015441896
+824142,BA,1986-07-10,13.86111068725586
+824143,BA,1986-07-11,13.694443702697754
+824144,BA,1986-07-14,13.527777671813965
+824145,BA,1986-07-15,13.333333015441896
+824146,BA,1986-07-16,13.444443702697754
+824147,BA,1986-07-17,13.472222328186035
+824148,BA,1986-07-18,13.61111068725586
+824149,BA,1986-07-21,13.36111068725586
+824150,BA,1986-07-22,13.11111068725586
+824151,BA,1986-07-23,13.25
+824152,BA,1986-07-24,13.166666984558104
+824153,BA,1986-07-25,13.277777671813965
+824154,BA,1986-07-28,13.194443702697754
+824155,BA,1986-07-29,12.944443702697754
+824156,BA,1986-07-30,13.0
+824157,BA,1986-07-31,13.13888931274414
+824158,BA,1986-08-01,13.083333015441896
+824159,BA,1986-08-04,13.305556297302246
+824160,BA,1986-08-05,13.13888931274414
+824161,BA,1986-08-06,13.027777671813965
+824162,BA,1986-08-07,13.0
+824163,BA,1986-08-08,12.916666984558104
+824164,BA,1986-08-11,13.027777671813965
+824165,BA,1986-08-12,13.36111068725586
+824166,BA,1986-08-13,13.277777671813965
+824167,BA,1986-08-14,13.25
+824168,BA,1986-08-15,13.166666984558104
+824169,BA,1986-08-18,13.36111068725586
+824170,BA,1986-08-19,13.222222328186035
+824171,BA,1986-08-20,13.666666984558104
+824172,BA,1986-08-21,13.722222328186035
+824173,BA,1986-08-22,13.63888931274414
+824174,BA,1986-08-25,13.472222328186035
+824175,BA,1986-08-26,13.61111068725586
+824176,BA,1986-08-27,13.38888931274414
+824177,BA,1986-08-28,13.527777671813965
+824178,BA,1986-08-29,13.527777671813965
+824179,BA,1986-09-02,13.194443702697754
+824180,BA,1986-09-03,13.38888931274414
+824181,BA,1986-09-04,13.36111068725586
+824182,BA,1986-09-05,13.13888931274414
+824183,BA,1986-09-08,13.055556297302246
+824184,BA,1986-09-09,13.166666984558104
+824185,BA,1986-09-10,13.027777671813965
+824186,BA,1986-09-11,12.5
+824187,BA,1986-09-12,12.13888931274414
+824188,BA,1986-09-15,12.472222328186035
+824189,BA,1986-09-16,12.527777671813965
+824190,BA,1986-09-17,12.666666984558104
+824191,BA,1986-09-18,12.5
+824192,BA,1986-09-19,12.38888931274414
+824193,BA,1986-09-22,12.38888931274414
+824194,BA,1986-09-23,12.25
+824195,BA,1986-09-24,12.222222328186035
+824196,BA,1986-09-25,11.86111068725586
+824197,BA,1986-09-26,11.88888931274414
+824198,BA,1986-09-29,11.61111068725586
+824199,BA,1986-09-30,11.86111068725586
+824200,BA,1986-10-01,12.083333015441896
+824201,BA,1986-10-02,11.86111068725586
+824202,BA,1986-10-03,11.88888931274414
+824203,BA,1986-10-06,12.055556297302246
+824204,BA,1986-10-07,12.0
+824205,BA,1986-10-08,12.0
+824206,BA,1986-10-09,11.88888931274414
+824207,BA,1986-10-10,11.75
+824208,BA,1986-10-13,11.666666984558104
+824209,BA,1986-10-14,11.833333015441896
+824210,BA,1986-10-15,12.222222328186035
+824211,BA,1986-10-16,12.13888931274414
+824212,BA,1986-10-17,12.027777671813965
+824213,BA,1986-10-20,11.916666984558104
+824214,BA,1986-10-21,11.916666984558104
+824215,BA,1986-10-22,12.027777671813965
+824216,BA,1986-10-23,12.416666984558104
+824217,BA,1986-10-24,12.472222328186035
+824218,BA,1986-10-27,12.13888931274414
+824219,BA,1986-10-28,11.555556297302246
+824220,BA,1986-10-29,11.75
+824221,BA,1986-10-30,11.805556297302246
+824222,BA,1986-10-31,11.75
+824223,BA,1986-11-03,11.666666984558104
+824224,BA,1986-11-04,11.5
+824225,BA,1986-11-05,11.11111068725586
+824226,BA,1986-11-06,11.555556297302246
+824227,BA,1986-11-07,11.694443702697754
+824228,BA,1986-11-10,11.694443702697754
+824229,BA,1986-11-11,11.555556297302246
+824230,BA,1986-11-12,11.25
+824231,BA,1986-11-13,11.194443702697754
+824232,BA,1986-11-14,11.222222328186035
+824233,BA,1986-11-17,11.11111068725586
+824234,BA,1986-11-18,10.88888931274414
+824235,BA,1986-11-19,10.944443702697754
+824236,BA,1986-11-20,11.277777671813965
+824237,BA,1986-11-21,11.194443702697754
+824238,BA,1986-11-24,11.472222328186035
+824239,BA,1986-11-25,11.222222328186035
+824240,BA,1986-11-26,11.222222328186035
+824241,BA,1986-11-28,11.333333015441896
+824242,BA,1986-12-01,11.166666984558104
+824243,BA,1986-12-02,11.333333015441896
+824244,BA,1986-12-03,11.583333015441896
+824245,BA,1986-12-04,11.61111068725586
+824246,BA,1986-12-05,11.527777671813965
+824247,BA,1986-12-08,11.444443702697754
+824248,BA,1986-12-09,11.472222328186035
+824249,BA,1986-12-10,11.63888931274414
+824250,BA,1986-12-11,11.5
+824251,BA,1986-12-12,11.38888931274414
+824252,BA,1986-12-15,11.61111068725586
+824253,BA,1986-12-16,11.555556297302246
+824254,BA,1986-12-17,11.472222328186035
+824255,BA,1986-12-18,11.75
+824256,BA,1986-12-19,11.88888931274414
+824257,BA,1986-12-22,11.972222328186035
+824258,BA,1986-12-23,11.944443702697754
+824259,BA,1986-12-24,11.972222328186035
+824260,BA,1986-12-26,11.972222328186035
+824261,BA,1986-12-29,11.777777671813965
+824262,BA,1986-12-30,11.555556297302246
+824263,BA,1986-12-31,11.36111068725586
+824264,BA,1987-01-02,11.583333015441896
+824265,BA,1987-01-05,11.86111068725586
+824266,BA,1987-01-06,11.333333015441896
+824267,BA,1987-01-07,11.277777671813965
+824268,BA,1987-01-08,11.555556297302246
+824269,BA,1987-01-09,11.527777671813965
+824270,BA,1987-01-12,11.555556297302246
+824271,BA,1987-01-13,11.694443702697754
+824272,BA,1987-01-14,11.527777671813965
+824273,BA,1987-01-15,11.777777671813965
+824274,BA,1987-01-16,11.333333015441896
+824275,BA,1987-01-19,11.277777671813965
+824276,BA,1987-01-20,11.416666984558104
+824277,BA,1987-01-21,11.333333015441896
+824278,BA,1987-01-22,11.416666984558104
+824279,BA,1987-01-23,11.38888931274414
+824280,BA,1987-01-26,11.333333015441896
+824281,BA,1987-01-27,11.027777671813965
+824282,BA,1987-01-28,10.972222328186035
+824283,BA,1987-01-29,11.166666984558104
+824284,BA,1987-01-30,11.166666984558104
+824285,BA,1987-02-02,11.083333015441896
+824286,BA,1987-02-03,11.11111068725586
+824287,BA,1987-02-04,11.194443702697754
+824288,BA,1987-02-05,11.194443702697754
+824289,BA,1987-02-06,11.13888931274414
+824290,BA,1987-02-09,11.13888931274414
+824291,BA,1987-02-10,11.166666984558104
+824292,BA,1987-02-11,11.194443702697754
+824293,BA,1987-02-12,11.13888931274414
+824294,BA,1987-02-13,11.13888931274414
+824295,BA,1987-02-17,11.277777671813965
+824296,BA,1987-02-18,11.5
+824297,BA,1987-02-19,11.777777671813965
+824298,BA,1987-02-20,11.75
+824299,BA,1987-02-23,11.75
+824300,BA,1987-02-24,11.75
+824301,BA,1987-02-25,12.055556297302246
+824302,BA,1987-02-26,12.027777671813965
+824303,BA,1987-02-27,12.055556297302246
+824304,BA,1987-03-02,11.833333015441896
+824305,BA,1987-03-03,11.972222328186035
+824306,BA,1987-03-04,11.86111068725586
+824307,BA,1987-03-05,11.666666984558104
+824308,BA,1987-03-06,11.527777671813965
+824309,BA,1987-03-09,11.38888931274414
+824310,BA,1987-03-10,11.416666984558104
+824311,BA,1987-03-11,11.86111068725586
+824312,BA,1987-03-12,11.63888931274414
+824313,BA,1987-03-13,11.61111068725586
+824314,BA,1987-03-16,11.38888931274414
+824315,BA,1987-03-17,11.444443702697754
+824316,BA,1987-03-18,11.5
+824317,BA,1987-03-19,11.444443702697754
+824318,BA,1987-03-20,11.833333015441896
+824319,BA,1987-03-23,11.75
+824320,BA,1987-03-24,11.722222328186035
+824321,BA,1987-03-25,11.75
+824322,BA,1987-03-26,11.88888931274414
+824323,BA,1987-03-27,11.722222328186035
+824324,BA,1987-03-30,11.416666984558104
+824325,BA,1987-03-31,11.527777671813965
+824326,BA,1987-04-01,11.666666984558104
+824327,BA,1987-04-02,11.5
+824328,BA,1987-04-03,11.61111068725586
+824329,BA,1987-04-06,11.444443702697754
+824330,BA,1987-04-07,11.305556297302246
+824331,BA,1987-04-08,11.472222328186035
+824332,BA,1987-04-09,11.38888931274414
+824333,BA,1987-04-10,11.444443702697754
+824334,BA,1987-04-13,11.277777671813965
+824335,BA,1987-04-14,11.166666984558104
+824336,BA,1987-04-15,11.222222328186035
+824337,BA,1987-04-16,11.166666984558104
+824338,BA,1987-04-20,10.916666984558104
+824339,BA,1987-04-21,11.13888931274414
+824340,BA,1987-04-22,10.944443702697754
+824341,BA,1987-04-23,10.833333015441896
+824342,BA,1987-04-24,10.666666984558104
+824343,BA,1987-04-27,10.194443702697754
+824344,BA,1987-04-28,9.88888931274414
+824345,BA,1987-04-29,9.833333015441896
+824346,BA,1987-04-30,9.88888931274414
+824347,BA,1987-05-01,10.055556297302246
+824348,BA,1987-05-04,9.944443702697754
+824349,BA,1987-05-05,9.944443702697754
+824350,BA,1987-05-06,9.972222328186035
+824351,BA,1987-05-07,10.11111068725586
+824352,BA,1987-05-08,10.25
+824353,BA,1987-05-11,10.027777671813965
+824354,BA,1987-05-12,10.055556297302246
+824355,BA,1987-05-13,10.11111068725586
+824356,BA,1987-05-14,10.027777671813965
+824357,BA,1987-05-15,9.88888931274414
+824358,BA,1987-05-18,9.694443702697754
+824359,BA,1987-05-19,9.63888931274414
+824360,BA,1987-05-20,9.5
+824361,BA,1987-05-21,9.5
+824362,BA,1987-05-22,9.61111068725586
+824363,BA,1987-05-26,9.694443702697754
+824364,BA,1987-05-27,10.055556297302246
+824365,BA,1987-05-28,10.38888931274414
+824366,BA,1987-05-29,10.055556297302246
+824367,BA,1987-06-01,10.027777671813965
+824368,BA,1987-06-02,10.083333015441896
+824369,BA,1987-06-03,10.166666984558104
+824370,BA,1987-06-04,10.36111068725586
+824371,BA,1987-06-05,10.305556297302246
+824372,BA,1987-06-08,10.36111068725586
+824373,BA,1987-06-09,10.416666984558104
+824374,BA,1987-06-10,10.277777671813965
+824375,BA,1987-06-11,10.222222328186035
+824376,BA,1987-06-12,10.305556297302246
+824377,BA,1987-06-15,10.583333015441896
+824378,BA,1987-06-16,10.61111068725586
+824379,BA,1987-06-17,10.666666984558104
+824380,BA,1987-06-18,10.722222328186035
+824381,BA,1987-06-19,10.75
+824382,BA,1987-06-22,10.777777671813965
+824383,BA,1987-06-23,10.527777671813965
+824384,BA,1987-06-24,10.416666984558104
+824385,BA,1987-06-25,10.444443702697754
+824386,BA,1987-06-26,10.527777671813965
+824387,BA,1987-06-29,10.5
+824388,BA,1987-06-30,10.416666984558104
+824389,BA,1987-07-01,10.333333015441896
+824390,BA,1987-07-02,10.38888931274414
+824391,BA,1987-07-06,10.305556297302246
+824392,BA,1987-07-07,10.416666984558104
+824393,BA,1987-07-08,10.63888931274414
+824394,BA,1987-07-09,10.666666984558104
+824395,BA,1987-07-10,10.805556297302246
+824396,BA,1987-07-13,10.694443702697754
+824397,BA,1987-07-14,10.75
+824398,BA,1987-07-15,10.63888931274414
+824399,BA,1987-07-16,10.583333015441896
+824400,BA,1987-07-17,10.63888931274414
+824401,BA,1987-07-20,10.583333015441896
+824402,BA,1987-07-21,10.555556297302246
+824403,BA,1987-07-22,10.555556297302246
+824404,BA,1987-07-23,10.583333015441896
+824405,BA,1987-07-24,10.527777671813965
+824406,BA,1987-07-27,10.36111068725586
+824407,BA,1987-07-28,11.944443702697754
+824408,BA,1987-07-29,11.75
+824409,BA,1987-07-30,11.555556297302246
+824410,BA,1987-07-31,11.777777671813965
+824411,BA,1987-08-03,11.666666984558104
+824412,BA,1987-08-04,11.444443702697754
+824413,BA,1987-08-05,11.555556297302246
+824414,BA,1987-08-06,11.583333015441896
+824415,BA,1987-08-07,11.38888931274414
+824416,BA,1987-08-10,11.36111068725586
+824417,BA,1987-08-11,11.472222328186035
+824418,BA,1987-08-12,11.777777671813965
+824419,BA,1987-08-13,11.833333015441896
+824420,BA,1987-08-14,11.5
+824421,BA,1987-08-17,11.583333015441896
+824422,BA,1987-08-18,11.444443702697754
+824423,BA,1987-08-19,11.555556297302246
+824424,BA,1987-08-20,11.555556297302246
+824425,BA,1987-08-21,11.527777671813965
+824426,BA,1987-08-24,11.833333015441896
+824427,BA,1987-08-25,11.805556297302246
+824428,BA,1987-08-26,11.777777671813965
+824429,BA,1987-08-27,11.722222328186035
+824430,BA,1987-08-28,11.583333015441896
+824431,BA,1987-08-31,11.722222328186035
+824432,BA,1987-09-01,11.472222328186035
+824433,BA,1987-09-02,11.277777671813965
+824434,BA,1987-09-03,11.333333015441896
+824435,BA,1987-09-04,11.166666984558104
+824436,BA,1987-09-08,11.055556297302246
+824437,BA,1987-09-09,11.055556297302246
+824438,BA,1987-09-10,11.11111068725586
+824439,BA,1987-09-11,11.25
+824440,BA,1987-09-14,11.416666984558104
+824441,BA,1987-09-15,11.36111068725586
+824442,BA,1987-09-16,11.11111068725586
+824443,BA,1987-09-17,11.11111068725586
+824444,BA,1987-09-18,11.083333015441896
+824445,BA,1987-09-21,11.166666984558104
+824446,BA,1987-09-22,11.305556297302246
+824447,BA,1987-09-23,11.277777671813965
+824448,BA,1987-09-24,11.222222328186035
+824449,BA,1987-09-25,11.277777671813965
+824450,BA,1987-09-28,11.472222328186035
+824451,BA,1987-09-29,11.36111068725586
+824452,BA,1987-09-30,11.305556297302246
+824453,BA,1987-10-01,11.277777671813965
+824454,BA,1987-10-02,11.36111068725586
+824455,BA,1987-10-05,11.38888931274414
+824456,BA,1987-10-06,11.194443702697754
+824457,BA,1987-10-07,11.166666984558104
+824458,BA,1987-10-08,11.0
+824459,BA,1987-10-09,10.88888931274414
+824460,BA,1987-10-12,10.833333015441896
+824461,BA,1987-10-13,10.86111068725586
+824462,BA,1987-10-14,10.694443702697754
+824463,BA,1987-10-15,10.416666984558104
+824464,BA,1987-10-16,9.694443702697754
+824465,BA,1987-10-19,8.555556297302246
+824466,BA,1987-10-20,8.666666984558105
+824467,BA,1987-10-21,9.222222328186035
+824468,BA,1987-10-22,8.944443702697754
+824469,BA,1987-10-23,8.777777671813965
+824470,BA,1987-10-26,8.25
+824471,BA,1987-10-27,8.027777671813965
+824472,BA,1987-10-28,8.222222328186035
+824473,BA,1987-10-29,8.444443702697754
+824474,BA,1987-10-30,8.583333015441895
+824475,BA,1987-11-02,8.555556297302246
+824476,BA,1987-11-03,8.333333015441895
+824477,BA,1987-11-04,8.333333015441895
+824478,BA,1987-11-05,8.166666984558105
+824479,BA,1987-11-06,8.0
+824480,BA,1987-11-09,7.861111164093018
+824481,BA,1987-11-10,7.805555820465088
+824482,BA,1987-11-11,7.722221851348877
+824483,BA,1987-11-12,7.8333330154418945
+824484,BA,1987-11-13,8.0
+824485,BA,1987-11-16,8.083333015441895
+824486,BA,1987-11-17,8.027777671813965
+824487,BA,1987-11-18,8.222222328186035
+824488,BA,1987-11-19,8.055556297302246
+824489,BA,1987-11-20,8.11111068725586
+824490,BA,1987-11-23,8.0
+824491,BA,1987-11-24,8.0
+824492,BA,1987-11-25,7.888888835906982
+824493,BA,1987-11-27,7.888888835906982
+824494,BA,1987-11-30,7.638888835906982
+824495,BA,1987-12-01,7.8333330154418945
+824496,BA,1987-12-02,7.972221851348877
+824497,BA,1987-12-03,7.805555820465088
+824498,BA,1987-12-04,7.694444179534912
+824499,BA,1987-12-07,7.722221851348877
+824500,BA,1987-12-08,7.777778148651123
+824501,BA,1987-12-09,7.888888835906982
+824502,BA,1987-12-10,8.0
+824503,BA,1987-12-11,7.9166669845581055
+824504,BA,1987-12-14,7.861111164093018
+824505,BA,1987-12-15,8.166666984558105
+824506,BA,1987-12-16,8.333333015441895
+824507,BA,1987-12-17,8.055556297302246
+824508,BA,1987-12-18,8.416666984558105
+824509,BA,1987-12-21,8.694443702697754
+824510,BA,1987-12-22,8.777777671813965
+824511,BA,1987-12-23,8.694443702697754
+824512,BA,1987-12-24,8.694443702697754
+824513,BA,1987-12-28,8.527777671813965
+824514,BA,1987-12-29,8.416666984558105
+824515,BA,1987-12-30,8.38888931274414
+824516,BA,1987-12-31,8.222222328186035
+824517,BA,1988-01-04,8.61111068725586
+824518,BA,1988-01-05,8.944443702697754
+824519,BA,1988-01-06,9.222222328186035
+824520,BA,1988-01-07,9.333333015441896
+824521,BA,1988-01-08,8.722222328186035
+824522,BA,1988-01-11,9.055556297302246
+824523,BA,1988-01-12,9.277777671813965
+824524,BA,1988-01-13,9.333333015441896
+824525,BA,1988-01-14,9.277777671813965
+824526,BA,1988-01-15,9.527777671813965
+824527,BA,1988-01-18,9.5
+824528,BA,1988-01-19,9.527777671813965
+824529,BA,1988-01-20,9.36111068725586
+824530,BA,1988-01-21,9.222222328186035
+824531,BA,1988-01-22,9.527777671813965
+824532,BA,1988-01-25,10.0
+824533,BA,1988-01-26,9.944443702697754
+824534,BA,1988-01-27,9.777777671813965
+824535,BA,1988-01-28,9.944443702697754
+824536,BA,1988-01-29,10.166666984558104
+824537,BA,1988-02-01,10.277777671813965
+824538,BA,1988-02-02,10.222222328186035
+824539,BA,1988-02-03,10.25
+824540,BA,1988-02-04,10.277777671813965
+824541,BA,1988-02-05,10.166666984558104
+824542,BA,1988-02-08,9.944443702697754
+824543,BA,1988-02-09,10.194443702697754
+824544,BA,1988-02-10,10.444443702697754
+824545,BA,1988-02-11,10.444443702697754
+824546,BA,1988-02-12,10.527777671813965
+824547,BA,1988-02-16,10.63888931274414
+824548,BA,1988-02-17,10.61111068725586
+824549,BA,1988-02-18,10.444443702697754
+824550,BA,1988-02-19,10.63888931274414
+824551,BA,1988-02-22,10.666666984558104
+824552,BA,1988-02-23,10.61111068725586
+824553,BA,1988-02-24,10.63888931274414
+824554,BA,1988-02-25,10.666666984558104
+824555,BA,1988-02-26,10.555556297302246
+824556,BA,1988-02-29,10.555556297302246
+824557,BA,1988-03-01,10.444443702697754
+824558,BA,1988-03-02,10.222222328186035
+824559,BA,1988-03-03,10.333333015441896
+824560,BA,1988-03-04,10.416666984558104
+824561,BA,1988-03-07,10.527777671813965
+824562,BA,1988-03-08,10.527777671813965
+824563,BA,1988-03-09,10.555556297302246
+824564,BA,1988-03-10,10.583333015441896
+824565,BA,1988-03-11,10.555556297302246
+824566,BA,1988-03-14,10.63888931274414
+824567,BA,1988-03-15,10.833333015441896
+824568,BA,1988-03-16,10.777777671813965
+824569,BA,1988-03-17,10.86111068725586
+824570,BA,1988-03-18,11.0
+824571,BA,1988-03-21,10.833333015441896
+824572,BA,1988-03-22,10.777777671813965
+824573,BA,1988-03-23,10.527777671813965
+824574,BA,1988-03-24,10.305556297302246
+824575,BA,1988-03-25,10.444443702697754
+824576,BA,1988-03-28,10.38888931274414
+824577,BA,1988-03-29,10.472222328186035
+824578,BA,1988-03-30,10.333333015441896
+824579,BA,1988-03-31,10.333333015441896
+824580,BA,1988-04-04,9.972222328186035
+824581,BA,1988-04-05,10.222222328186035
+824582,BA,1988-04-06,10.5
+824583,BA,1988-04-07,10.38888931274414
+824584,BA,1988-04-08,10.527777671813965
+824585,BA,1988-04-11,10.527777671813965
+824586,BA,1988-04-12,10.527777671813965
+824587,BA,1988-04-13,10.527777671813965
+824588,BA,1988-04-14,10.222222328186035
+824589,BA,1988-04-15,10.25
+824590,BA,1988-04-18,10.083333015441896
+824591,BA,1988-04-19,10.0
+824592,BA,1988-04-20,10.0
+824593,BA,1988-04-21,10.083333015441896
+824594,BA,1988-04-22,10.13888931274414
+824595,BA,1988-04-25,10.444443702697754
+824596,BA,1988-04-26,10.416666984558104
+824597,BA,1988-04-27,10.472222328186035
+824598,BA,1988-04-28,10.722222328186035
+824599,BA,1988-04-29,10.666666984558104
+824600,BA,1988-05-02,10.722222328186035
+824601,BA,1988-05-03,11.0
+824602,BA,1988-05-04,10.916666984558104
+824603,BA,1988-05-05,10.833333015441896
+824604,BA,1988-05-06,10.88888931274414
+824605,BA,1988-05-09,10.805556297302246
+824606,BA,1988-05-10,10.86111068725586
+824607,BA,1988-05-11,10.75
+824608,BA,1988-05-12,10.75
+824609,BA,1988-05-13,11.055556297302246
+824610,BA,1988-05-16,11.13888931274414
+824611,BA,1988-05-17,11.222222328186035
+824612,BA,1988-05-18,11.0
+824613,BA,1988-05-19,10.88888931274414
+824614,BA,1988-05-20,11.222222328186035
+824615,BA,1988-05-23,11.5
+824616,BA,1988-05-24,11.972222328186035
+824617,BA,1988-05-25,11.916666984558104
+824618,BA,1988-05-26,11.88888931274414
+824619,BA,1988-05-27,11.972222328186035
+824620,BA,1988-05-31,12.222222328186035
+824621,BA,1988-06-01,12.25
+824622,BA,1988-06-02,12.222222328186035
+824623,BA,1988-06-03,12.25
+824624,BA,1988-06-06,12.333333015441896
+824625,BA,1988-06-07,12.055556297302246
+824626,BA,1988-06-08,12.194443702697754
+824627,BA,1988-06-09,12.305556297302246
+824628,BA,1988-06-10,12.416666984558104
+824629,BA,1988-06-13,12.38888931274414
+824630,BA,1988-06-14,12.527777671813965
+824631,BA,1988-06-15,12.61111068725586
+824632,BA,1988-06-16,12.055556297302246
+824633,BA,1988-06-17,12.194443702697754
+824634,BA,1988-06-20,12.13888931274414
+824635,BA,1988-06-21,12.472222328186035
+824636,BA,1988-06-22,12.86111068725586
+824637,BA,1988-06-23,12.833333015441896
+824638,BA,1988-06-24,12.833333015441896
+824639,BA,1988-06-27,12.833333015441896
+824640,BA,1988-06-28,12.833333015441896
+824641,BA,1988-06-29,12.916666984558104
+824642,BA,1988-06-30,13.055556297302246
+824643,BA,1988-07-01,13.11111068725586
+824644,BA,1988-07-05,13.13888931274414
+824645,BA,1988-07-06,13.13888931274414
+824646,BA,1988-07-07,13.11111068725586
+824647,BA,1988-07-08,13.055556297302246
+824648,BA,1988-07-11,13.11111068725586
+824649,BA,1988-07-12,13.027777671813965
+824650,BA,1988-07-13,13.222222328186035
+824651,BA,1988-07-14,13.13888931274414
+824652,BA,1988-07-15,13.13888931274414
+824653,BA,1988-07-18,12.88888931274414
+824654,BA,1988-07-19,12.833333015441896
+824655,BA,1988-07-20,12.916666984558104
+824656,BA,1988-07-21,12.805556297302246
+824657,BA,1988-07-22,12.777777671813965
+824658,BA,1988-07-25,12.944443702697754
+824659,BA,1988-07-26,13.11111068725586
+824660,BA,1988-07-27,12.916666984558104
+824661,BA,1988-07-28,13.25
+824662,BA,1988-07-29,13.444443702697754
+824663,BA,1988-08-01,13.86111068725586
+824664,BA,1988-08-02,13.88888931274414
+824665,BA,1988-08-03,13.88888931274414
+824666,BA,1988-08-04,13.88888931274414
+824667,BA,1988-08-05,13.833333015441896
+824668,BA,1988-08-08,13.444443702697754
+824669,BA,1988-08-09,13.555556297302246
+824670,BA,1988-08-10,13.25
+824671,BA,1988-08-11,13.25
+824672,BA,1988-08-12,13.222222328186035
+824673,BA,1988-08-15,13.027777671813965
+824674,BA,1988-08-16,13.0
+824675,BA,1988-08-17,13.13888931274414
+824676,BA,1988-08-18,13.027777671813965
+824677,BA,1988-08-19,12.972222328186035
+824678,BA,1988-08-22,12.777777671813965
+824679,BA,1988-08-23,12.583333015441896
+824680,BA,1988-08-24,13.027777671813965
+824681,BA,1988-08-25,13.027777671813965
+824682,BA,1988-08-26,13.11111068725586
+824683,BA,1988-08-29,13.25
+824684,BA,1988-08-30,13.222222328186035
+824685,BA,1988-08-31,13.11111068725586
+824686,BA,1988-09-01,12.972222328186035
+824687,BA,1988-09-02,13.222222328186035
+824688,BA,1988-09-06,13.222222328186035
+824689,BA,1988-09-07,13.277777671813965
+824690,BA,1988-09-08,13.333333015441896
+824691,BA,1988-09-09,13.416666984558104
+824692,BA,1988-09-12,13.5
+824693,BA,1988-09-13,13.833333015441896
+824694,BA,1988-09-14,13.88888931274414
+824695,BA,1988-09-15,13.777777671813965
+824696,BA,1988-09-16,13.666666984558104
+824697,BA,1988-09-19,13.63888931274414
+824698,BA,1988-09-20,13.555556297302246
+824699,BA,1988-09-21,13.527777671813965
+824700,BA,1988-09-22,13.38888931274414
+824701,BA,1988-09-23,13.63888931274414
+824702,BA,1988-09-26,13.777777671813965
+824703,BA,1988-09-27,13.722222328186035
+824704,BA,1988-09-28,13.833333015441896
+824705,BA,1988-09-29,14.13888931274414
+824706,BA,1988-09-30,14.25
+824707,BA,1988-10-03,14.083333015441896
+824708,BA,1988-10-04,14.166666984558104
+824709,BA,1988-10-05,14.277777671813965
+824710,BA,1988-10-06,14.25
+824711,BA,1988-10-07,14.61111068725586
+824712,BA,1988-10-10,14.694443702697754
+824713,BA,1988-10-11,14.666666984558104
+824714,BA,1988-10-12,14.333333015441896
+824715,BA,1988-10-13,14.305556297302246
+824716,BA,1988-10-14,14.444443702697754
+824717,BA,1988-10-17,14.555556297302246
+824718,BA,1988-10-18,14.88888931274414
+824719,BA,1988-10-19,14.75
+824720,BA,1988-10-20,15.0
+824721,BA,1988-10-21,14.88888931274414
+824722,BA,1988-10-24,14.777777671813965
+824723,BA,1988-10-25,14.63888931274414
+824724,BA,1988-10-26,14.583333015441896
+824725,BA,1988-10-27,14.416666984558104
+824726,BA,1988-10-28,14.38888931274414
+824727,BA,1988-10-31,14.416666984558104
+824728,BA,1988-11-01,14.416666984558104
+824729,BA,1988-11-02,14.166666984558104
+824730,BA,1988-11-03,14.444443702697754
+824731,BA,1988-11-04,14.25
+824732,BA,1988-11-07,14.166666984558104
+824733,BA,1988-11-08,14.222222328186035
+824734,BA,1988-11-09,14.11111068725586
+824735,BA,1988-11-10,14.027777671813965
+824736,BA,1988-11-11,13.694443702697754
+824737,BA,1988-11-14,13.583333015441896
+824738,BA,1988-11-15,13.694443702697754
+824739,BA,1988-11-16,13.527777671813965
+824740,BA,1988-11-17,13.75
+824741,BA,1988-11-18,13.833333015441896
+824742,BA,1988-11-21,13.75
+824743,BA,1988-11-22,13.75
+824744,BA,1988-11-23,13.944443702697754
+824745,BA,1988-11-25,13.777777671813965
+824746,BA,1988-11-28,13.527777671813965
+824747,BA,1988-11-29,13.722222328186035
+824748,BA,1988-11-30,13.777777671813965
+824749,BA,1988-12-01,13.722222328186035
+824750,BA,1988-12-02,13.86111068725586
+824751,BA,1988-12-05,14.25
+824752,BA,1988-12-06,14.13888931274414
+824753,BA,1988-12-07,14.027777671813965
+824754,BA,1988-12-08,13.944443702697754
+824755,BA,1988-12-09,13.944443702697754
+824756,BA,1988-12-12,13.777777671813965
+824757,BA,1988-12-13,13.694443702697754
+824758,BA,1988-12-14,13.694443702697754
+824759,BA,1988-12-15,13.666666984558104
+824760,BA,1988-12-16,13.583333015441896
+824761,BA,1988-12-19,13.583333015441896
+824762,BA,1988-12-20,13.36111068725586
+824763,BA,1988-12-21,13.0
+824764,BA,1988-12-22,13.13888931274414
+824765,BA,1988-12-23,13.277777671813965
+824766,BA,1988-12-27,13.083333015441896
+824767,BA,1988-12-28,13.277777671813965
+824768,BA,1988-12-29,13.555556297302246
+824769,BA,1988-12-30,13.472222328186035
+824770,BA,1989-01-03,13.25
+824771,BA,1989-01-04,13.305556297302246
+824772,BA,1989-01-05,13.36111068725586
+824773,BA,1989-01-06,13.5
+824774,BA,1989-01-09,13.333333015441896
+824775,BA,1989-01-10,13.25
+824776,BA,1989-01-11,13.36111068725586
+824777,BA,1989-01-12,13.666666984558104
+824778,BA,1989-01-13,13.583333015441896
+824779,BA,1989-01-16,13.583333015441896
+824780,BA,1989-01-17,13.444443702697754
+824781,BA,1989-01-18,13.63888931274414
+824782,BA,1989-01-19,13.61111068725586
+824783,BA,1989-01-20,13.305556297302246
+824784,BA,1989-01-23,13.0
+824785,BA,1989-01-24,13.222222328186035
+824786,BA,1989-01-25,13.583333015441896
+824787,BA,1989-01-26,14.0
+824788,BA,1989-01-27,14.055556297302246
+824789,BA,1989-01-30,13.972222328186035
+824790,BA,1989-01-31,14.083333015441896
+824791,BA,1989-02-01,14.194443702697754
+824792,BA,1989-02-02,14.11111068725586
+824793,BA,1989-02-03,14.13888931274414
+824794,BA,1989-02-06,14.055556297302246
+824795,BA,1989-02-07,14.13888931274414
+824796,BA,1989-02-08,14.027777671813965
+824797,BA,1989-02-09,13.944443702697754
+824798,BA,1989-02-10,13.88888931274414
+824799,BA,1989-02-13,13.75
+824800,BA,1989-02-14,13.88888931274414
+824801,BA,1989-02-15,13.86111068725586
+824802,BA,1989-02-16,13.805556297302246
+824803,BA,1989-02-17,13.972222328186035
+824804,BA,1989-02-21,14.13888931274414
+824805,BA,1989-02-22,13.88888931274414
+824806,BA,1989-02-23,13.88888931274414
+824807,BA,1989-02-24,13.583333015441896
+824808,BA,1989-02-27,13.555556297302246
+824809,BA,1989-02-28,13.75
+824810,BA,1989-03-01,13.777777671813965
+824811,BA,1989-03-02,14.11111068725586
+824812,BA,1989-03-03,14.472222328186035
+824813,BA,1989-03-06,14.527777671813965
+824814,BA,1989-03-07,14.527777671813965
+824815,BA,1989-03-08,14.444443702697754
+824816,BA,1989-03-09,14.472222328186035
+824817,BA,1989-03-10,14.777777671813965
+824818,BA,1989-03-13,14.86111068725586
+824819,BA,1989-03-14,14.88888931274414
+824820,BA,1989-03-15,15.13888931274414
+824821,BA,1989-03-16,15.38888931274414
+824822,BA,1989-03-17,15.055556297302246
+824823,BA,1989-03-20,14.694443702697754
+824824,BA,1989-03-21,14.666666984558104
+824825,BA,1989-03-22,14.555556297302246
+824826,BA,1989-03-23,14.444443702697754
+824827,BA,1989-03-27,14.416666984558104
+824828,BA,1989-03-28,14.88888931274414
+824829,BA,1989-03-29,14.972222328186035
+824830,BA,1989-03-30,15.11111068725586
+824831,BA,1989-03-31,15.166666984558104
+824832,BA,1989-04-03,15.027777671813965
+824833,BA,1989-04-04,15.25
+824834,BA,1989-04-05,15.444443702697754
+824835,BA,1989-04-06,15.38888931274414
+824836,BA,1989-04-07,15.36111068725586
+824837,BA,1989-04-10,15.38888931274414
+824838,BA,1989-04-11,15.527777671813965
+824839,BA,1989-04-12,15.583333015441896
+824840,BA,1989-04-13,15.472222328186035
+824841,BA,1989-04-14,15.88888931274414
+824842,BA,1989-04-17,15.944443702697754
+824843,BA,1989-04-18,16.25
+824844,BA,1989-04-19,16.27777862548828
+824845,BA,1989-04-20,16.166667938232422
+824846,BA,1989-04-21,16.22222137451172
+824847,BA,1989-04-24,16.11111068725586
+824848,BA,1989-04-25,16.05555534362793
+824849,BA,1989-04-26,16.44444465637207
+824850,BA,1989-04-27,16.833332061767578
+824851,BA,1989-04-28,16.86111068725586
+824852,BA,1989-05-01,17.13888931274414
+824853,BA,1989-05-02,17.416667938232422
+824854,BA,1989-05-03,17.27777862548828
+824855,BA,1989-05-04,17.0
+824856,BA,1989-05-05,17.02777862548828
+824857,BA,1989-05-08,16.86111068725586
+824858,BA,1989-05-09,16.80555534362793
+824859,BA,1989-05-10,16.75
+824860,BA,1989-05-11,17.25
+824861,BA,1989-05-12,17.77777862548828
+824862,BA,1989-05-15,18.13888931274414
+824863,BA,1989-05-16,18.30555534362793
+824864,BA,1989-05-17,17.97222137451172
+824865,BA,1989-05-18,17.88888931274414
+824866,BA,1989-05-19,17.86111068725586
+824867,BA,1989-05-22,17.77777862548828
+824868,BA,1989-05-23,17.52777862548828
+824869,BA,1989-05-24,17.583332061767578
+824870,BA,1989-05-25,17.61111068725586
+824871,BA,1989-05-26,17.77777862548828
+824872,BA,1989-05-30,18.0
+824873,BA,1989-05-31,17.86111068725586
+824874,BA,1989-06-01,17.77777862548828
+824875,BA,1989-06-02,17.5
+824876,BA,1989-06-05,16.80555534362793
+824877,BA,1989-06-06,17.05555534362793
+824878,BA,1989-06-07,17.22222137451172
+824879,BA,1989-06-08,17.19444465637207
+824880,BA,1989-06-09,16.88888931274414
+824881,BA,1989-06-12,17.333332061767578
+824882,BA,1989-06-13,17.083332061767578
+824883,BA,1989-06-14,17.25
+824884,BA,1989-06-15,16.833332061767578
+824885,BA,1989-06-16,16.75
+824886,BA,1989-06-19,16.958332061767578
+824887,BA,1989-06-20,16.791667938232422
+824888,BA,1989-06-21,16.583332061767578
+824889,BA,1989-06-22,17.0
+824890,BA,1989-06-23,17.25
+824891,BA,1989-06-26,17.166667938232422
+824892,BA,1989-06-27,17.083332061767578
+824893,BA,1989-06-28,16.458332061767578
+824894,BA,1989-06-29,16.208332061767578
+824895,BA,1989-06-30,16.0
+824896,BA,1989-07-03,16.333332061767578
+824897,BA,1989-07-05,16.291667938232422
+824898,BA,1989-07-06,16.208332061767578
+824899,BA,1989-07-07,16.541667938232422
+824900,BA,1989-07-10,16.583332061767578
+824901,BA,1989-07-11,16.791667938232422
+824902,BA,1989-07-12,16.875
+824903,BA,1989-07-13,16.875
+824904,BA,1989-07-14,16.875
+824905,BA,1989-07-17,17.041667938232422
+824906,BA,1989-07-18,16.791667938232422
+824907,BA,1989-07-19,16.958332061767578
+824908,BA,1989-07-20,17.375
+824909,BA,1989-07-21,17.5
+824910,BA,1989-07-24,17.5
+824911,BA,1989-07-25,17.375
+824912,BA,1989-07-26,17.208332061767578
+824913,BA,1989-07-27,17.333332061767578
+824914,BA,1989-07-28,17.5
+824915,BA,1989-07-31,17.458332061767578
+824916,BA,1989-08-01,17.0
+824917,BA,1989-08-02,16.833332061767578
+824918,BA,1989-08-03,16.708332061767578
+824919,BA,1989-08-04,16.75
+824920,BA,1989-08-07,17.125
+824921,BA,1989-08-08,17.958332061767578
+824922,BA,1989-08-09,17.75
+824923,BA,1989-08-10,17.708332061767578
+824924,BA,1989-08-11,17.416667938232422
+824925,BA,1989-08-14,17.416667938232422
+824926,BA,1989-08-15,17.666667938232422
+824927,BA,1989-08-16,17.708332061767578
+824928,BA,1989-08-17,17.666667938232422
+824929,BA,1989-08-18,17.833332061767578
+824930,BA,1989-08-21,17.916667938232422
+824931,BA,1989-08-22,17.583332061767578
+824932,BA,1989-08-23,17.708332061767578
+824933,BA,1989-08-24,18.416667938232425
+824934,BA,1989-08-25,18.375
+824935,BA,1989-08-28,18.416667938232425
+824936,BA,1989-08-29,17.833332061767578
+824937,BA,1989-08-30,18.083332061767575
+824938,BA,1989-08-31,18.25
+824939,BA,1989-09-01,18.791667938232425
+824940,BA,1989-09-05,18.833332061767575
+824941,BA,1989-09-06,18.5
+824942,BA,1989-09-07,18.333332061767575
+824943,BA,1989-09-08,18.541667938232425
+824944,BA,1989-09-11,18.041667938232425
+824945,BA,1989-09-12,18.5
+824946,BA,1989-09-13,18.708332061767575
+824947,BA,1989-09-14,18.541667938232425
+824948,BA,1989-09-15,18.833332061767575
+824949,BA,1989-09-18,19.041667938232425
+824950,BA,1989-09-19,19.375
+824951,BA,1989-09-20,19.541667938232425
+824952,BA,1989-09-21,19.5
+824953,BA,1989-09-22,19.625
+824954,BA,1989-09-25,19.333332061767575
+824955,BA,1989-09-26,19.166667938232425
+824956,BA,1989-09-27,19.208332061767575
+824957,BA,1989-09-28,19.125
+824958,BA,1989-09-29,19.0
+824959,BA,1989-10-02,18.875
+824960,BA,1989-10-03,19.916667938232425
+824961,BA,1989-10-04,19.833332061767575
+824962,BA,1989-10-05,19.583332061767575
+824963,BA,1989-10-06,19.583332061767575
+824964,BA,1989-10-09,19.5
+824965,BA,1989-10-10,19.458332061767575
+824966,BA,1989-10-11,19.833332061767575
+824967,BA,1989-10-12,20.458332061767575
+824968,BA,1989-10-13,19.125
+824969,BA,1989-10-16,19.75
+824970,BA,1989-10-17,19.5
+824971,BA,1989-10-18,19.25
+824972,BA,1989-10-19,19.541667938232425
+824973,BA,1989-10-20,19.5
+824974,BA,1989-10-23,19.208332061767575
+824975,BA,1989-10-24,19.208332061767575
+824976,BA,1989-10-25,19.166667938232425
+824977,BA,1989-10-26,18.541667938232425
+824978,BA,1989-10-27,18.208332061767575
+824979,BA,1989-10-30,18.166667938232425
+824980,BA,1989-10-31,18.75
+824981,BA,1989-11-01,18.708332061767575
+824982,BA,1989-11-02,18.791667938232425
+824983,BA,1989-11-03,18.916667938232425
+824984,BA,1989-11-06,18.166667938232425
+824985,BA,1989-11-07,17.875
+824986,BA,1989-11-08,18.25
+824987,BA,1989-11-09,18.458332061767575
+824988,BA,1989-11-10,18.666667938232425
+824989,BA,1989-11-13,18.625
+824990,BA,1989-11-14,18.458332061767575
+824991,BA,1989-11-15,18.708332061767575
+824992,BA,1989-11-16,18.833332061767575
+824993,BA,1989-11-17,19.333332061767575
+824994,BA,1989-11-20,19.833332061767575
+824995,BA,1989-11-21,19.25
+824996,BA,1989-11-22,19.458332061767575
+824997,BA,1989-11-24,19.666667938232425
+824998,BA,1989-11-27,19.583332061767575
+824999,BA,1989-11-28,19.916667938232425
+825000,BA,1989-11-29,19.916667938232425
+825001,BA,1989-11-30,20.0
+825002,BA,1989-12-01,20.5
+825003,BA,1989-12-04,20.208332061767575
+825004,BA,1989-12-05,20.416667938232425
+825005,BA,1989-12-06,20.25
+825006,BA,1989-12-07,20.166667938232425
+825007,BA,1989-12-08,20.0
+825008,BA,1989-12-11,19.625
+825009,BA,1989-12-12,19.583332061767575
+825010,BA,1989-12-13,19.625
+825011,BA,1989-12-14,19.458332061767575
+825012,BA,1989-12-15,19.666667938232425
+825013,BA,1989-12-18,19.083332061767575
+825014,BA,1989-12-19,19.166667938232425
+825015,BA,1989-12-20,19.0
+825016,BA,1989-12-21,19.5
+825017,BA,1989-12-22,19.166667938232425
+825018,BA,1989-12-26,19.458332061767575
+825019,BA,1989-12-27,19.0
+825020,BA,1989-12-28,19.333332061767575
+825021,BA,1989-12-29,19.791667938232425
+825022,BA,1990-01-02,20.5
+825023,BA,1990-01-03,21.0
+825024,BA,1990-01-04,20.916667938232425
+825025,BA,1990-01-05,20.625
+825026,BA,1990-01-08,20.875
+825027,BA,1990-01-09,20.625
+825028,BA,1990-01-10,20.708332061767575
+825029,BA,1990-01-11,20.416667938232425
+825030,BA,1990-01-12,20.0
+825031,BA,1990-01-15,19.791667938232425
+825032,BA,1990-01-16,19.958332061767575
+825033,BA,1990-01-17,20.083332061767575
+825034,BA,1990-01-18,20.0
+825035,BA,1990-01-19,20.291667938232425
+825036,BA,1990-01-22,19.75
+825037,BA,1990-01-23,19.666667938232425
+825038,BA,1990-01-24,19.875
+825039,BA,1990-01-25,19.333332061767575
+825040,BA,1990-01-26,19.291667938232425
+825041,BA,1990-01-29,19.125
+825042,BA,1990-01-30,19.416667938232425
+825043,BA,1990-01-31,19.75
+825044,BA,1990-02-01,20.416667938232425
+825045,BA,1990-02-02,20.75
+825046,BA,1990-02-05,21.041667938232425
+825047,BA,1990-02-06,21.166667938232425
+825048,BA,1990-02-07,21.166667938232425
+825049,BA,1990-02-08,20.833332061767575
+825050,BA,1990-02-09,20.791667938232425
+825051,BA,1990-02-12,20.75
+825052,BA,1990-02-13,20.708332061767575
+825053,BA,1990-02-14,21.166667938232425
+825054,BA,1990-02-15,21.166667938232425
+825055,BA,1990-02-16,20.958332061767575
+825056,BA,1990-02-20,20.5
+825057,BA,1990-02-21,20.166667938232425
+825058,BA,1990-02-22,20.208332061767575
+825059,BA,1990-02-23,20.0
+825060,BA,1990-02-26,20.375
+825061,BA,1990-02-27,20.541667938232425
+825062,BA,1990-02-28,21.291667938232425
+825063,BA,1990-03-01,21.666667938232425
+825064,BA,1990-03-02,21.625
+825065,BA,1990-03-05,21.666667938232425
+825066,BA,1990-03-06,21.75
+825067,BA,1990-03-07,22.041667938232425
+825068,BA,1990-03-08,22.375
+825069,BA,1990-03-09,22.583332061767575
+825070,BA,1990-03-12,22.333332061767575
+825071,BA,1990-03-13,22.166667938232425
+825072,BA,1990-03-14,22.5
+825073,BA,1990-03-15,22.458332061767575
+825074,BA,1990-03-16,23.25
+825075,BA,1990-03-19,23.833332061767575
+825076,BA,1990-03-20,23.5
+825077,BA,1990-03-21,23.708332061767575
+825078,BA,1990-03-22,23.75
+825079,BA,1990-03-23,24.416667938232425
+825080,BA,1990-03-26,24.0
+825081,BA,1990-03-27,24.25
+825082,BA,1990-03-28,24.291667938232425
+825083,BA,1990-03-29,24.125
+825084,BA,1990-03-30,23.916667938232425
+825085,BA,1990-04-02,23.791667938232425
+825086,BA,1990-04-03,24.416667938232425
+825087,BA,1990-04-04,24.0
+825088,BA,1990-04-05,24.291667938232425
+825089,BA,1990-04-06,24.291667938232425
+825090,BA,1990-04-09,24.125
+825091,BA,1990-04-10,24.041667938232425
+825092,BA,1990-04-11,24.166667938232425
+825093,BA,1990-04-12,24.375
+825094,BA,1990-04-16,24.416667938232425
+825095,BA,1990-04-17,24.333332061767575
+825096,BA,1990-04-18,23.833332061767575
+825097,BA,1990-04-19,23.708332061767575
+825098,BA,1990-04-20,23.5
+825099,BA,1990-04-23,23.333332061767575
+825100,BA,1990-04-24,23.291667938232425
+825101,BA,1990-04-25,23.291667938232425
+825102,BA,1990-04-26,23.333332061767575
+825103,BA,1990-04-27,22.916667938232425
+825104,BA,1990-04-30,23.25
+825105,BA,1990-05-01,24.083332061767575
+825106,BA,1990-05-02,24.333332061767575
+825107,BA,1990-05-03,24.5
+825108,BA,1990-05-04,24.666667938232425
+825109,BA,1990-05-07,24.458332061767575
+825110,BA,1990-05-08,24.583332061767575
+825111,BA,1990-05-09,24.583332061767575
+825112,BA,1990-05-10,25.125
+825113,BA,1990-05-11,26.0
+825114,BA,1990-05-14,26.0
+825115,BA,1990-05-15,25.666667938232425
+825116,BA,1990-05-16,25.5
+825117,BA,1990-05-17,25.708332061767575
+825118,BA,1990-05-18,25.958332061767575
+825119,BA,1990-05-21,26.375
+825120,BA,1990-05-22,26.541667938232425
+825121,BA,1990-05-23,27.041667938232425
+825122,BA,1990-05-24,27.541667938232425
+825123,BA,1990-05-25,27.25
+825124,BA,1990-05-29,27.291667938232425
+825125,BA,1990-05-30,27.333332061767575
+825126,BA,1990-05-31,27.458332061767575
+825127,BA,1990-06-01,28.25
+825128,BA,1990-06-04,28.791667938232425
+825129,BA,1990-06-05,28.416667938232425
+825130,BA,1990-06-06,28.333332061767575
+825131,BA,1990-06-07,27.958332061767575
+825132,BA,1990-06-08,27.5
+825133,BA,1990-06-11,29.25
+825134,BA,1990-06-12,29.4375
+825135,BA,1990-06-13,29.875
+825136,BA,1990-06-14,30.0625
+825137,BA,1990-06-15,30.0625
+825138,BA,1990-06-18,29.5
+825139,BA,1990-06-19,29.3125
+825140,BA,1990-06-20,29.0625
+825141,BA,1990-06-21,29.5
+825142,BA,1990-06-22,28.6875
+825143,BA,1990-06-25,28.625
+825144,BA,1990-06-26,28.8125
+825145,BA,1990-06-27,29.375
+825146,BA,1990-06-28,29.5
+825147,BA,1990-06-29,29.25
+825148,BA,1990-07-02,29.5625
+825149,BA,1990-07-03,29.875
+825150,BA,1990-07-05,29.625
+825151,BA,1990-07-06,30.25
+825152,BA,1990-07-09,30.1875
+825153,BA,1990-07-10,30.0
+825154,BA,1990-07-11,30.75
+825155,BA,1990-07-12,30.5625
+825156,BA,1990-07-13,30.5625
+825157,BA,1990-07-16,30.5625
+825158,BA,1990-07-17,30.125
+825159,BA,1990-07-18,29.75
+825160,BA,1990-07-19,29.5
+825161,BA,1990-07-20,29.0
+825162,BA,1990-07-23,27.9375
+825163,BA,1990-07-24,28.4375
+825164,BA,1990-07-25,29.125
+825165,BA,1990-07-26,29.5625
+825166,BA,1990-07-27,29.625
+825167,BA,1990-07-30,29.3125
+825168,BA,1990-07-31,28.875
+825169,BA,1990-08-01,27.875
+825170,BA,1990-08-02,26.75
+825171,BA,1990-08-03,27.0
+825172,BA,1990-08-06,25.25
+825173,BA,1990-08-07,26.0
+825174,BA,1990-08-08,26.5
+825175,BA,1990-08-09,27.25
+825176,BA,1990-08-10,26.625
+825177,BA,1990-08-13,26.3125
+825178,BA,1990-08-14,26.0
+825179,BA,1990-08-15,26.1875
+825180,BA,1990-08-16,25.3125
+825181,BA,1990-08-17,24.25
+825182,BA,1990-08-20,24.25
+825183,BA,1990-08-21,23.0625
+825184,BA,1990-08-22,22.5
+825185,BA,1990-08-23,21.25
+825186,BA,1990-08-24,22.9375
+825187,BA,1990-08-27,24.1875
+825188,BA,1990-08-28,23.9375
+825189,BA,1990-08-29,24.375
+825190,BA,1990-08-30,24.125
+825191,BA,1990-08-31,24.125
+825192,BA,1990-09-04,24.3125
+825193,BA,1990-09-05,24.375
+825194,BA,1990-09-06,23.625
+825195,BA,1990-09-07,23.5
+825196,BA,1990-09-10,23.6875
+825197,BA,1990-09-11,23.8125
+825198,BA,1990-09-12,23.8125
+825199,BA,1990-09-13,23.4375
+825200,BA,1990-09-14,23.0625
+825201,BA,1990-09-17,22.8125
+825202,BA,1990-09-18,22.625
+825203,BA,1990-09-19,22.0
+825204,BA,1990-09-20,21.9375
+825205,BA,1990-09-21,21.625
+825206,BA,1990-09-24,20.1875
+825207,BA,1990-09-25,20.375
+825208,BA,1990-09-26,20.4375
+825209,BA,1990-09-27,19.8125
+825210,BA,1990-09-28,20.8125
+825211,BA,1990-10-01,22.125
+825212,BA,1990-10-02,21.625
+825213,BA,1990-10-03,21.3125
+825214,BA,1990-10-04,21.5
+825215,BA,1990-10-05,21.75
+825216,BA,1990-10-08,21.9375
+825217,BA,1990-10-09,22.1875
+825218,BA,1990-10-10,21.9375
+825219,BA,1990-10-11,21.5
+825220,BA,1990-10-12,22.25
+825221,BA,1990-10-15,23.0
+825222,BA,1990-10-16,22.6875
+825223,BA,1990-10-17,23.0
+825224,BA,1990-10-18,24.125
+825225,BA,1990-10-19,24.25
+825226,BA,1990-10-22,24.25
+825227,BA,1990-10-23,23.6875
+825228,BA,1990-10-24,23.5625
+825229,BA,1990-10-25,23.9375
+825230,BA,1990-10-26,23.0625
+825231,BA,1990-10-29,23.0625
+825232,BA,1990-10-30,22.25
+825233,BA,1990-10-31,22.375
+825234,BA,1990-11-01,22.125
+825235,BA,1990-11-02,23.0
+825236,BA,1990-11-05,23.0625
+825237,BA,1990-11-06,22.6875
+825238,BA,1990-11-07,22.25
+825239,BA,1990-11-08,22.125
+825240,BA,1990-11-09,22.4375
+825241,BA,1990-11-12,22.875
+825242,BA,1990-11-13,23.1875
+825243,BA,1990-11-14,23.4375
+825244,BA,1990-11-15,23.25
+825245,BA,1990-11-16,23.1875
+825246,BA,1990-11-19,23.625
+825247,BA,1990-11-20,21.3125
+825248,BA,1990-11-21,22.125
+825249,BA,1990-11-23,22.3125
+825250,BA,1990-11-26,21.8125
+825251,BA,1990-11-27,21.9375
+825252,BA,1990-11-28,21.4375
+825253,BA,1990-11-29,21.5
+825254,BA,1990-11-30,22.125
+825255,BA,1990-12-03,22.5
+825256,BA,1990-12-04,22.75
+825257,BA,1990-12-05,23.125
+825258,BA,1990-12-06,23.0625
+825259,BA,1990-12-07,22.75
+825260,BA,1990-12-10,22.4375
+825261,BA,1990-12-11,22.5625
+825262,BA,1990-12-12,22.875
+825263,BA,1990-12-13,22.5625
+825264,BA,1990-12-14,22.4375
+825265,BA,1990-12-17,22.25
+825266,BA,1990-12-18,22.4375
+825267,BA,1990-12-19,22.625
+825268,BA,1990-12-20,22.9375
+825269,BA,1990-12-21,23.25
+825270,BA,1990-12-24,23.0625
+825271,BA,1990-12-26,23.125
+825272,BA,1990-12-27,22.9375
+825273,BA,1990-12-28,22.9375
+825274,BA,1990-12-31,22.6875
+825275,BA,1991-01-02,22.4375
+825276,BA,1991-01-03,22.375
+825277,BA,1991-01-04,23.1875
+825278,BA,1991-01-07,22.3125
+825279,BA,1991-01-08,22.0
+825280,BA,1991-01-09,21.875
+825281,BA,1991-01-10,22.5
+825282,BA,1991-01-11,22.5625
+825283,BA,1991-01-14,22.1875
+825284,BA,1991-01-15,22.0625
+825285,BA,1991-01-16,22.6875
+825286,BA,1991-01-17,24.125
+825287,BA,1991-01-18,24.625
+825288,BA,1991-01-21,24.25
+825289,BA,1991-01-22,23.5625
+825290,BA,1991-01-23,23.5625
+825291,BA,1991-01-24,24.375
+825292,BA,1991-01-25,24.5625
+825293,BA,1991-01-28,23.4375
+825294,BA,1991-01-29,23.625
+825295,BA,1991-01-30,23.9375
+825296,BA,1991-01-31,24.6875
+825297,BA,1991-02-01,24.875
+825298,BA,1991-02-04,25.8125
+825299,BA,1991-02-05,25.5625
+825300,BA,1991-02-06,26.0
+825301,BA,1991-02-07,25.5
+825302,BA,1991-02-08,26.125
+825303,BA,1991-02-11,25.6875
+825304,BA,1991-02-12,24.125
+825305,BA,1991-02-13,23.5625
+825306,BA,1991-02-14,24.0
+825307,BA,1991-02-15,24.5
+825308,BA,1991-02-19,24.6875
+825309,BA,1991-02-20,24.0
+825310,BA,1991-02-21,23.75
+825311,BA,1991-02-22,23.9375
+825312,BA,1991-02-25,23.4375
+825313,BA,1991-02-26,23.0625
+825314,BA,1991-02-27,23.625
+825315,BA,1991-02-28,24.125
+825316,BA,1991-03-01,24.625
+825317,BA,1991-03-04,24.75
+825318,BA,1991-03-05,25.125
+825319,BA,1991-03-06,25.125
+825320,BA,1991-03-07,25.125
+825321,BA,1991-03-08,24.75
+825322,BA,1991-03-11,24.1875
+825323,BA,1991-03-12,23.875
+825324,BA,1991-03-13,24.1875
+825325,BA,1991-03-14,24.1875
+825326,BA,1991-03-15,24.0
+825327,BA,1991-03-18,24.0
+825328,BA,1991-03-19,23.5625
+825329,BA,1991-03-20,23.625
+825330,BA,1991-03-21,23.5625
+825331,BA,1991-03-22,23.875
+825332,BA,1991-03-25,23.8125
+825333,BA,1991-03-26,24.0625
+825334,BA,1991-03-27,23.8125
+825335,BA,1991-03-28,23.5
+825336,BA,1991-04-01,23.4375
+825337,BA,1991-04-02,23.625
+825338,BA,1991-04-03,23.8125
+825339,BA,1991-04-04,24.5625
+825340,BA,1991-04-05,24.4375
+825341,BA,1991-04-08,24.4375
+825342,BA,1991-04-09,23.875
+825343,BA,1991-04-10,23.6875
+825344,BA,1991-04-11,23.5
+825345,BA,1991-04-12,23.4375
+825346,BA,1991-04-15,23.3125
+825347,BA,1991-04-16,23.25
+825348,BA,1991-04-17,23.5
+825349,BA,1991-04-18,23.625
+825350,BA,1991-04-19,23.375
+825351,BA,1991-04-22,23.3125
+825352,BA,1991-04-23,23.75
+825353,BA,1991-04-24,23.875
+825354,BA,1991-04-25,23.8125
+825355,BA,1991-04-26,23.0625
+825356,BA,1991-04-29,22.9375
+825357,BA,1991-04-30,22.875
+825358,BA,1991-05-01,22.75
+825359,BA,1991-05-02,22.9375
+825360,BA,1991-05-03,23.3125
+825361,BA,1991-05-06,23.5
+825362,BA,1991-05-07,23.5
+825363,BA,1991-05-08,23.5625
+825364,BA,1991-05-09,24.0625
+825365,BA,1991-05-10,23.5
+825366,BA,1991-05-13,23.5
+825367,BA,1991-05-14,23.375
+825368,BA,1991-05-15,23.0625
+825369,BA,1991-05-16,23.3125
+825370,BA,1991-05-17,23.0
+825371,BA,1991-05-20,23.0
+825372,BA,1991-05-21,23.125
+825373,BA,1991-05-22,23.375
+825374,BA,1991-05-23,23.0
+825375,BA,1991-05-24,23.1875
+825376,BA,1991-05-28,23.3125
+825377,BA,1991-05-29,23.4375
+825378,BA,1991-05-30,24.1875
+825379,BA,1991-05-31,24.5
+825380,BA,1991-06-03,24.1875
+825381,BA,1991-06-04,24.125
+825382,BA,1991-06-05,24.0625
+825383,BA,1991-06-06,23.875
+825384,BA,1991-06-07,24.0
+825385,BA,1991-06-10,23.875
+825386,BA,1991-06-11,24.0625
+825387,BA,1991-06-12,23.9375
+825388,BA,1991-06-13,24.1875
+825389,BA,1991-06-14,24.6875
+825390,BA,1991-06-17,24.5
+825391,BA,1991-06-18,24.75
+825392,BA,1991-06-19,24.25
+825393,BA,1991-06-20,24.375
+825394,BA,1991-06-21,23.4375
+825395,BA,1991-06-24,22.8125
+825396,BA,1991-06-25,22.875
+825397,BA,1991-06-26,22.6875
+825398,BA,1991-06-27,22.75
+825399,BA,1991-06-28,22.875
+825400,BA,1991-07-01,23.0
+825401,BA,1991-07-02,22.875
+825402,BA,1991-07-03,22.5
+825403,BA,1991-07-05,22.3125
+825404,BA,1991-07-08,22.125
+825405,BA,1991-07-09,22.1875
+825406,BA,1991-07-10,22.5625
+825407,BA,1991-07-11,22.75
+825408,BA,1991-07-12,22.8125
+825409,BA,1991-07-15,22.8125
+825410,BA,1991-07-16,22.8125
+825411,BA,1991-07-17,22.625
+825412,BA,1991-07-18,22.4375
+825413,BA,1991-07-19,21.875
+825414,BA,1991-07-22,21.625
+825415,BA,1991-07-23,21.875
+825416,BA,1991-07-24,21.9375
+825417,BA,1991-07-25,22.0
+825418,BA,1991-07-26,21.8125
+825419,BA,1991-07-29,22.1875
+825420,BA,1991-07-30,23.25
+825421,BA,1991-07-31,23.1875
+825422,BA,1991-08-01,22.625
+825423,BA,1991-08-02,22.75
+825424,BA,1991-08-05,22.75
+825425,BA,1991-08-06,23.125
+825426,BA,1991-08-07,23.25
+825427,BA,1991-08-08,23.375
+825428,BA,1991-08-09,23.1875
+825429,BA,1991-08-12,23.0
+825430,BA,1991-08-13,23.125
+825431,BA,1991-08-14,23.375
+825432,BA,1991-08-15,23.75
+825433,BA,1991-08-16,23.125
+825434,BA,1991-08-19,22.6875
+825435,BA,1991-08-20,22.9375
+825436,BA,1991-08-21,24.125
+825437,BA,1991-08-22,24.3125
+825438,BA,1991-08-23,24.3125
+825439,BA,1991-08-26,24.375
+825440,BA,1991-08-27,24.5
+825441,BA,1991-08-28,25.0625
+825442,BA,1991-08-29,25.0
+825443,BA,1991-08-30,24.875
+825444,BA,1991-09-03,24.8125
+825445,BA,1991-09-04,25.25
+825446,BA,1991-09-05,26.0625
+825447,BA,1991-09-06,26.1875
+825448,BA,1991-09-09,25.875
+825449,BA,1991-09-10,25.5625
+825450,BA,1991-09-11,25.0
+825451,BA,1991-09-12,24.9375
+825452,BA,1991-09-13,24.3125
+825453,BA,1991-09-16,24.5
+825454,BA,1991-09-17,24.6875
+825455,BA,1991-09-18,24.5
+825456,BA,1991-09-19,25.0
+825457,BA,1991-09-20,24.875
+825458,BA,1991-09-23,24.875
+825459,BA,1991-09-24,25.125
+825460,BA,1991-09-25,25.4375
+825461,BA,1991-09-26,25.3125
+825462,BA,1991-09-27,25.1875
+825463,BA,1991-09-30,25.375
+825464,BA,1991-10-01,25.3125
+825465,BA,1991-10-02,25.0625
+825466,BA,1991-10-03,24.5
+825467,BA,1991-10-04,24.0625
+825468,BA,1991-10-07,24.1875
+825469,BA,1991-10-08,24.4375
+825470,BA,1991-10-09,24.125
+825471,BA,1991-10-10,24.5
+825472,BA,1991-10-11,24.0
+825473,BA,1991-10-14,24.3125
+825474,BA,1991-10-15,24.5625
+825475,BA,1991-10-16,25.0
+825476,BA,1991-10-17,25.0
+825477,BA,1991-10-18,25.0
+825478,BA,1991-10-21,24.9375
+825479,BA,1991-10-22,24.6875
+825480,BA,1991-10-23,24.75
+825481,BA,1991-10-24,24.625
+825482,BA,1991-10-25,24.3125
+825483,BA,1991-10-28,24.6875
+825484,BA,1991-10-29,24.8125
+825485,BA,1991-10-30,24.5
+825486,BA,1991-10-31,24.625
+825487,BA,1991-11-01,24.8125
+825488,BA,1991-11-04,24.6875
+825489,BA,1991-11-05,24.6875
+825490,BA,1991-11-06,24.6875
+825491,BA,1991-11-07,24.6875
+825492,BA,1991-11-08,24.375
+825493,BA,1991-11-11,24.75
+825494,BA,1991-11-12,24.5
+825495,BA,1991-11-13,24.625
+825496,BA,1991-11-14,24.4375
+825497,BA,1991-11-15,22.5625
+825498,BA,1991-11-18,22.875
+825499,BA,1991-11-19,22.8125
+825500,BA,1991-11-20,22.4375
+825501,BA,1991-11-21,22.0625
+825502,BA,1991-11-22,21.8125
+825503,BA,1991-11-25,22.25
+825504,BA,1991-11-26,22.125
+825505,BA,1991-11-27,22.0625
+825506,BA,1991-11-29,22.125
+825507,BA,1991-12-02,22.4375
+825508,BA,1991-12-03,22.25
+825509,BA,1991-12-04,20.6875
+825510,BA,1991-12-05,21.0625
+825511,BA,1991-12-06,21.5
+825512,BA,1991-12-09,21.5
+825513,BA,1991-12-10,21.1875
+825514,BA,1991-12-11,21.0625
+825515,BA,1991-12-12,21.375
+825516,BA,1991-12-13,21.5
+825517,BA,1991-12-16,21.625
+825518,BA,1991-12-17,21.1875
+825519,BA,1991-12-18,21.0
+825520,BA,1991-12-19,21.25
+825521,BA,1991-12-20,21.75
+825522,BA,1991-12-23,23.0625
+825523,BA,1991-12-24,22.6875
+825524,BA,1991-12-26,23.4375
+825525,BA,1991-12-27,23.0625
+825526,BA,1991-12-30,23.25
+825527,BA,1991-12-31,23.875
+825528,BA,1992-01-02,23.625
+825529,BA,1992-01-03,23.5625
+825530,BA,1992-01-06,23.6875
+825531,BA,1992-01-07,24.0625
+825532,BA,1992-01-08,24.4375
+825533,BA,1992-01-09,24.5625
+825534,BA,1992-01-10,24.1875
+825535,BA,1992-01-13,24.4375
+825536,BA,1992-01-14,25.375
+825537,BA,1992-01-15,25.9375
+825538,BA,1992-01-16,25.9375
+825539,BA,1992-01-17,25.875
+825540,BA,1992-01-20,25.4375
+825541,BA,1992-01-21,24.75
+825542,BA,1992-01-22,25.9375
+825543,BA,1992-01-23,26.0625
+825544,BA,1992-01-24,26.3125
+825545,BA,1992-01-27,27.1875
+825546,BA,1992-01-28,26.8125
+825547,BA,1992-01-29,25.3125
+825548,BA,1992-01-30,26.375
+825549,BA,1992-01-31,25.4375
+825550,BA,1992-02-03,25.4375
+825551,BA,1992-02-04,25.25
+825552,BA,1992-02-05,25.125
+825553,BA,1992-02-06,24.9375
+825554,BA,1992-02-07,24.8125
+825555,BA,1992-02-10,24.0
+825556,BA,1992-02-11,23.5
+825557,BA,1992-02-12,23.3125
+825558,BA,1992-02-13,23.3125
+825559,BA,1992-02-14,23.0625
+825560,BA,1992-02-18,23.1875
+825561,BA,1992-02-19,23.0625
+825562,BA,1992-02-20,23.125
+825563,BA,1992-02-21,23.4375
+825564,BA,1992-02-24,23.5
+825565,BA,1992-02-25,23.125
+825566,BA,1992-02-26,22.9375
+825567,BA,1992-02-27,22.8125
+825568,BA,1992-02-28,23.0
+825569,BA,1992-03-02,23.1875
+825570,BA,1992-03-03,23.4375
+825571,BA,1992-03-04,23.625
+825572,BA,1992-03-05,23.3125
+825573,BA,1992-03-06,23.0625
+825574,BA,1992-03-09,22.4375
+825575,BA,1992-03-10,22.625
+825576,BA,1992-03-11,22.4375
+825577,BA,1992-03-12,22.375
+825578,BA,1992-03-13,22.375
+825579,BA,1992-03-16,22.5
+825580,BA,1992-03-17,22.625
+825581,BA,1992-03-18,22.875
+825582,BA,1992-03-19,22.625
+825583,BA,1992-03-20,22.3125
+825584,BA,1992-03-23,21.9375
+825585,BA,1992-03-24,21.75
+825586,BA,1992-03-25,21.8125
+825587,BA,1992-03-26,22.0
+825588,BA,1992-03-27,21.875
+825589,BA,1992-03-30,21.875
+825590,BA,1992-03-31,21.9375
+825591,BA,1992-04-01,22.625
+825592,BA,1992-04-02,22.625
+825593,BA,1992-04-03,22.5625
+825594,BA,1992-04-06,22.375
+825595,BA,1992-04-07,21.875
+825596,BA,1992-04-08,21.625
+825597,BA,1992-04-09,21.5
+825598,BA,1992-04-10,22.4375
+825599,BA,1992-04-13,22.875
+825600,BA,1992-04-14,23.1875
+825601,BA,1992-04-15,23.5625
+825602,BA,1992-04-16,23.625
+825603,BA,1992-04-20,23.375
+825604,BA,1992-04-21,23.1875
+825605,BA,1992-04-22,23.0
+825606,BA,1992-04-23,22.75
+825607,BA,1992-04-24,22.6875
+825608,BA,1992-04-27,22.5
+825609,BA,1992-04-28,22.1875
+825610,BA,1992-04-29,21.9375
+825611,BA,1992-04-30,22.0
+825612,BA,1992-05-01,21.875
+825613,BA,1992-05-04,21.625
+825614,BA,1992-05-05,21.375
+825615,BA,1992-05-06,21.6875
+825616,BA,1992-05-07,22.0625
+825617,BA,1992-05-08,22.0625
+825618,BA,1992-05-11,22.0
+825619,BA,1992-05-12,21.9375
+825620,BA,1992-05-13,21.9375
+825621,BA,1992-05-14,21.9375
+825622,BA,1992-05-15,21.8125
+825623,BA,1992-05-18,21.75
+825624,BA,1992-05-19,21.875
+825625,BA,1992-05-20,22.0625
+825626,BA,1992-05-21,22.0625
+825627,BA,1992-05-22,21.875
+825628,BA,1992-05-26,21.6875
+825629,BA,1992-05-27,21.875
+825630,BA,1992-05-28,22.0
+825631,BA,1992-05-29,21.9375
+825632,BA,1992-06-01,22.0
+825633,BA,1992-06-02,21.5
+825634,BA,1992-06-03,21.8125
+825635,BA,1992-06-04,22.0
+825636,BA,1992-06-05,22.4375
+825637,BA,1992-06-08,22.5
+825638,BA,1992-06-09,22.0625
+825639,BA,1992-06-10,21.6875
+825640,BA,1992-06-11,22.125
+825641,BA,1992-06-12,21.9375
+825642,BA,1992-06-15,22.0
+825643,BA,1992-06-16,21.875
+825644,BA,1992-06-17,21.5625
+825645,BA,1992-06-18,21.0625
+825646,BA,1992-06-19,21.0625
+825647,BA,1992-06-22,20.9375
+825648,BA,1992-06-23,20.9375
+825649,BA,1992-06-24,20.5625
+825650,BA,1992-06-25,20.25
+825651,BA,1992-06-26,20.0
+825652,BA,1992-06-29,19.5
+825653,BA,1992-06-30,19.9375
+825654,BA,1992-07-01,20.5625
+825655,BA,1992-07-02,20.5625
+825656,BA,1992-07-06,20.75
+825657,BA,1992-07-07,20.625
+825658,BA,1992-07-08,20.1875
+825659,BA,1992-07-09,20.0
+825660,BA,1992-07-10,19.5
+825661,BA,1992-07-13,19.8125
+825662,BA,1992-07-14,19.6875
+825663,BA,1992-07-15,19.9375
+825664,BA,1992-07-16,20.25
+825665,BA,1992-07-17,20.125
+825666,BA,1992-07-20,20.1875
+825667,BA,1992-07-21,20.0625
+825668,BA,1992-07-22,19.875
+825669,BA,1992-07-23,20.0
+825670,BA,1992-07-24,19.875
+825671,BA,1992-07-27,19.625
+825672,BA,1992-07-28,19.5
+825673,BA,1992-07-29,19.5
+825674,BA,1992-07-30,19.6875
+825675,BA,1992-07-31,20.0
+825676,BA,1992-08-03,20.1875
+825677,BA,1992-08-04,20.125
+825678,BA,1992-08-05,20.1875
+825679,BA,1992-08-06,20.1875
+825680,BA,1992-08-07,20.125
+825681,BA,1992-08-10,19.875
+825682,BA,1992-08-11,19.8125
+825683,BA,1992-08-12,19.8125
+825684,BA,1992-08-13,19.6875
+825685,BA,1992-08-14,19.75
+825686,BA,1992-08-17,19.9375
+825687,BA,1992-08-18,19.75
+825688,BA,1992-08-19,19.5625
+825689,BA,1992-08-20,19.5625
+825690,BA,1992-08-21,19.25
+825691,BA,1992-08-24,19.1875
+825692,BA,1992-08-25,18.8125
+825693,BA,1992-08-26,18.5625
+825694,BA,1992-08-27,18.75
+825695,BA,1992-08-28,18.6875
+825696,BA,1992-08-31,18.625
+825697,BA,1992-09-01,18.625
+825698,BA,1992-09-02,18.8125
+825699,BA,1992-09-03,18.6875
+825700,BA,1992-09-04,18.75
+825701,BA,1992-09-08,18.5
+825702,BA,1992-09-09,18.4375
+825703,BA,1992-09-10,18.5
+825704,BA,1992-09-11,18.5625
+825705,BA,1992-09-14,18.875
+825706,BA,1992-09-15,18.375
+825707,BA,1992-09-16,17.875
+825708,BA,1992-09-17,17.75
+825709,BA,1992-09-18,17.25
+825710,BA,1992-09-21,17.75
+825711,BA,1992-09-22,17.5625
+825712,BA,1992-09-23,17.5
+825713,BA,1992-09-24,17.875
+825714,BA,1992-09-25,17.75
+825715,BA,1992-09-28,17.75
+825716,BA,1992-09-29,17.875
+825717,BA,1992-09-30,18.375
+825718,BA,1992-10-01,18.1875
+825719,BA,1992-10-02,18.0
+825720,BA,1992-10-05,18.375
+825721,BA,1992-10-06,18.5
+825722,BA,1992-10-07,18.125
+825723,BA,1992-10-08,18.125
+825724,BA,1992-10-09,18.1875
+825725,BA,1992-10-12,18.3125
+825726,BA,1992-10-13,18.6875
+825727,BA,1992-10-14,18.5
+825728,BA,1992-10-15,18.625
+825729,BA,1992-10-16,18.5
+825730,BA,1992-10-19,18.4375
+825731,BA,1992-10-20,18.5
+825732,BA,1992-10-21,18.6875
+825733,BA,1992-10-22,18.625
+825734,BA,1992-10-23,18.375
+825735,BA,1992-10-26,17.875
+825736,BA,1992-10-27,18.25
+825737,BA,1992-10-28,18.0625
+825738,BA,1992-10-29,18.0625
+825739,BA,1992-10-30,18.0
+825740,BA,1992-11-02,18.5
+825741,BA,1992-11-03,18.1875
+825742,BA,1992-11-04,18.3125
+825743,BA,1992-11-05,18.125
+825744,BA,1992-11-06,17.9375
+825745,BA,1992-11-09,18.0625
+825746,BA,1992-11-10,17.875
+825747,BA,1992-11-11,17.5625
+825748,BA,1992-11-12,17.625
+825749,BA,1992-11-13,17.625
+825750,BA,1992-11-16,17.5625
+825751,BA,1992-11-17,17.25
+825752,BA,1992-11-18,17.25
+825753,BA,1992-11-19,16.875
+825754,BA,1992-11-20,17.125
+825755,BA,1992-11-23,17.5
+825756,BA,1992-11-24,17.3125
+825757,BA,1992-11-25,16.9375
+825758,BA,1992-11-27,17.4375
+825759,BA,1992-11-30,17.5625
+825760,BA,1992-12-01,17.5
+825761,BA,1992-12-02,17.0
+825762,BA,1992-12-03,17.25
+825763,BA,1992-12-04,17.25
+825764,BA,1992-12-07,17.4375
+825765,BA,1992-12-08,17.3125
+825766,BA,1992-12-09,17.3125
+825767,BA,1992-12-10,17.125
+825768,BA,1992-12-11,17.1875
+825769,BA,1992-12-14,17.3125
+825770,BA,1992-12-15,17.375
+825771,BA,1992-12-16,17.375
+825772,BA,1992-12-17,17.625
+825773,BA,1992-12-18,17.875
+825774,BA,1992-12-21,18.4375
+825775,BA,1992-12-22,18.6875
+825776,BA,1992-12-23,19.3125
+825777,BA,1992-12-24,19.625
+825778,BA,1992-12-28,19.4375
+825779,BA,1992-12-29,19.8125
+825780,BA,1992-12-30,19.75
+825781,BA,1992-12-31,20.0625
+825782,BA,1993-01-04,19.8125
+825783,BA,1993-01-05,20.0
+825784,BA,1993-01-06,20.125
+825785,BA,1993-01-07,20.125
+825786,BA,1993-01-08,19.5
+825787,BA,1993-01-11,19.125
+825788,BA,1993-01-12,19.125
+825789,BA,1993-01-13,19.125
+825790,BA,1993-01-14,18.75
+825791,BA,1993-01-15,18.625
+825792,BA,1993-01-18,18.8125
+825793,BA,1993-01-19,18.5
+825794,BA,1993-01-20,18.375
+825795,BA,1993-01-21,18.1875
+825796,BA,1993-01-22,18.0625
+825797,BA,1993-01-25,18.4375
+825798,BA,1993-01-26,17.75
+825799,BA,1993-01-27,17.3125
+825800,BA,1993-01-28,17.625
+825801,BA,1993-01-29,17.625
+825802,BA,1993-02-01,18.0
+825803,BA,1993-02-02,17.9375
+825804,BA,1993-02-03,17.8125
+825805,BA,1993-02-04,17.5
+825806,BA,1993-02-05,17.8125
+825807,BA,1993-02-08,17.6875
+825808,BA,1993-02-09,17.625
+825809,BA,1993-02-10,17.5
+825810,BA,1993-02-11,17.1875
+825811,BA,1993-02-12,17.1875
+825812,BA,1993-02-16,16.875
+825813,BA,1993-02-17,16.875
+825814,BA,1993-02-18,16.9375
+825815,BA,1993-02-19,16.8125
+825816,BA,1993-02-22,17.1875
+825817,BA,1993-02-23,17.3125
+825818,BA,1993-02-24,17.375
+825819,BA,1993-02-25,17.3125
+825820,BA,1993-02-26,17.1875
+825821,BA,1993-03-01,17.0
+825822,BA,1993-03-02,17.0625
+825823,BA,1993-03-03,17.25
+825824,BA,1993-03-04,17.25
+825825,BA,1993-03-05,17.3125
+825826,BA,1993-03-08,17.25
+825827,BA,1993-03-09,17.0625
+825828,BA,1993-03-10,17.4375
+825829,BA,1993-03-11,17.3125
+825830,BA,1993-03-12,17.625
+825831,BA,1993-03-15,17.8125
+825832,BA,1993-03-16,17.5
+825833,BA,1993-03-17,17.1875
+825834,BA,1993-03-18,17.25
+825835,BA,1993-03-19,17.3125
+825836,BA,1993-03-22,17.25
+825837,BA,1993-03-23,17.6875
+825838,BA,1993-03-24,17.375
+825839,BA,1993-03-25,17.6875
+825840,BA,1993-03-26,17.5
+825841,BA,1993-03-29,17.6875
+825842,BA,1993-03-30,17.8125
+825843,BA,1993-03-31,17.5
+825844,BA,1993-04-01,17.4375
+825845,BA,1993-04-02,17.25
+825846,BA,1993-04-05,17.4375
+825847,BA,1993-04-06,17.5625
+825848,BA,1993-04-07,18.125
+825849,BA,1993-04-08,18.0625
+825850,BA,1993-04-12,18.375
+825851,BA,1993-04-13,18.375
+825852,BA,1993-04-14,18.375
+825853,BA,1993-04-15,18.5
+825854,BA,1993-04-16,18.875
+825855,BA,1993-04-19,18.8125
+825856,BA,1993-04-20,18.5
+825857,BA,1993-04-21,18.75
+825858,BA,1993-04-22,18.9375
+825859,BA,1993-04-23,19.0
+825860,BA,1993-04-26,18.6875
+825861,BA,1993-04-27,18.9375
+825862,BA,1993-04-28,18.6875
+825863,BA,1993-04-29,19.0
+825864,BA,1993-04-30,19.0
+825865,BA,1993-05-03,18.9375
+825866,BA,1993-05-04,19.25
+825867,BA,1993-05-05,19.5
+825868,BA,1993-05-06,19.75
+825869,BA,1993-05-07,19.5
+825870,BA,1993-05-10,19.125
+825871,BA,1993-05-11,19.5
+825872,BA,1993-05-12,19.6875
+825873,BA,1993-05-13,19.75
+825874,BA,1993-05-14,19.9375
+825875,BA,1993-05-17,20.0625
+825876,BA,1993-05-18,20.0
+825877,BA,1993-05-19,20.25
+825878,BA,1993-05-20,20.3125
+825879,BA,1993-05-21,20.0
+825880,BA,1993-05-24,20.0625
+825881,BA,1993-05-25,20.125
+825882,BA,1993-05-26,20.0
+825883,BA,1993-05-27,19.9375
+825884,BA,1993-05-28,19.8125
+825885,BA,1993-06-01,19.875
+825886,BA,1993-06-02,19.875
+825887,BA,1993-06-03,19.8125
+825888,BA,1993-06-04,19.8125
+825889,BA,1993-06-07,19.4375
+825890,BA,1993-06-08,19.125
+825891,BA,1993-06-09,19.375
+825892,BA,1993-06-10,19.1875
+825893,BA,1993-06-11,19.4375
+825894,BA,1993-06-14,19.4375
+825895,BA,1993-06-15,19.625
+825896,BA,1993-06-16,19.6875
+825897,BA,1993-06-17,19.375
+825898,BA,1993-06-18,19.375
+825899,BA,1993-06-21,19.25
+825900,BA,1993-06-22,19.125
+825901,BA,1993-06-23,19.375
+825902,BA,1993-06-24,19.125
+825903,BA,1993-06-25,19.125
+825904,BA,1993-06-28,18.875
+825905,BA,1993-06-29,18.75
+825906,BA,1993-06-30,18.5
+825907,BA,1993-07-01,18.5
+825908,BA,1993-07-02,18.375
+825909,BA,1993-07-06,18.25
+825910,BA,1993-07-07,18.1875
+825911,BA,1993-07-08,18.5625
+825912,BA,1993-07-09,18.6875
+825913,BA,1993-07-12,18.6875
+825914,BA,1993-07-13,18.75
+825915,BA,1993-07-14,18.875
+825916,BA,1993-07-15,18.75
+825917,BA,1993-07-16,18.6875
+825918,BA,1993-07-19,18.8125
+825919,BA,1993-07-20,19.0
+825920,BA,1993-07-21,19.0625
+825921,BA,1993-07-22,18.75
+825922,BA,1993-07-23,18.875
+825923,BA,1993-07-26,19.3125
+825924,BA,1993-07-27,19.3125
+825925,BA,1993-07-28,19.25
+825926,BA,1993-07-29,19.5625
+825927,BA,1993-07-30,19.6875
+825928,BA,1993-08-02,19.5
+825929,BA,1993-08-03,19.4375
+825930,BA,1993-08-04,19.125
+825931,BA,1993-08-05,19.0625
+825932,BA,1993-08-06,19.4375
+825933,BA,1993-08-09,19.5625
+825934,BA,1993-08-10,19.375
+825935,BA,1993-08-11,19.4375
+825936,BA,1993-08-12,19.375
+825937,BA,1993-08-13,19.1875
+825938,BA,1993-08-16,19.0625
+825939,BA,1993-08-17,19.1875
+825940,BA,1993-08-18,19.5
+825941,BA,1993-08-19,19.875
+825942,BA,1993-08-20,19.75
+825943,BA,1993-08-23,19.6875
+825944,BA,1993-08-24,19.5625
+825945,BA,1993-08-25,19.625
+825946,BA,1993-08-26,19.5
+825947,BA,1993-08-27,19.4375
+825948,BA,1993-08-30,19.5
+825949,BA,1993-08-31,19.8125
+825950,BA,1993-09-01,19.8125
+825951,BA,1993-09-02,19.8125
+825952,BA,1993-09-03,19.8125
+825953,BA,1993-09-07,19.9375
+825954,BA,1993-09-08,19.75
+825955,BA,1993-09-09,19.9375
+825956,BA,1993-09-10,20.1875
+825957,BA,1993-09-13,20.1875
+825958,BA,1993-09-14,20.0
+825959,BA,1993-09-15,20.0625
+825960,BA,1993-09-16,19.9375
+825961,BA,1993-09-17,19.9375
+825962,BA,1993-09-20,20.0
+825963,BA,1993-09-21,19.9375
+825964,BA,1993-09-22,19.6875
+825965,BA,1993-09-23,19.625
+825966,BA,1993-09-24,19.4375
+825967,BA,1993-09-27,19.625
+825968,BA,1993-09-28,19.5
+825969,BA,1993-09-29,19.4375
+825970,BA,1993-09-30,19.1875
+825971,BA,1993-10-01,19.375
+825972,BA,1993-10-04,19.3125
+825973,BA,1993-10-05,18.8125
+825974,BA,1993-10-06,19.0
+825975,BA,1993-10-07,18.875
+825976,BA,1993-10-08,18.6875
+825977,BA,1993-10-11,18.6875
+825978,BA,1993-10-12,18.6875
+825979,BA,1993-10-13,18.6875
+825980,BA,1993-10-14,19.0625
+825981,BA,1993-10-15,18.875
+825982,BA,1993-10-18,19.0
+825983,BA,1993-10-19,19.1875
+825984,BA,1993-10-20,19.3125
+825985,BA,1993-10-21,19.1875
+825986,BA,1993-10-22,19.125
+825987,BA,1993-10-25,18.6875
+825988,BA,1993-10-26,18.3125
+825989,BA,1993-10-27,18.625
+825990,BA,1993-10-28,18.8125
+825991,BA,1993-10-29,18.75
+825992,BA,1993-11-01,18.875
+825993,BA,1993-11-02,18.8125
+825994,BA,1993-11-03,18.875
+825995,BA,1993-11-04,18.6875
+825996,BA,1993-11-05,18.625
+825997,BA,1993-11-08,18.375
+825998,BA,1993-11-09,17.9375
+825999,BA,1993-11-10,17.75
+826000,BA,1993-11-11,17.8125
+826001,BA,1993-11-12,18.1875
+826002,BA,1993-11-15,18.5
+826003,BA,1993-11-16,18.8125
+826004,BA,1993-11-17,20.375
+826005,BA,1993-11-18,19.5625
+826006,BA,1993-11-19,19.25
+826007,BA,1993-11-22,19.375
+826008,BA,1993-11-23,19.5
+826009,BA,1993-11-24,19.25
+826010,BA,1993-11-26,19.375
+826011,BA,1993-11-29,19.5625
+826012,BA,1993-11-30,19.3125
+826013,BA,1993-12-01,18.9375
+826014,BA,1993-12-02,18.9375
+826015,BA,1993-12-03,19.0625
+826016,BA,1993-12-06,19.4375
+826017,BA,1993-12-07,20.5
+826018,BA,1993-12-08,19.8125
+826019,BA,1993-12-09,19.9375
+826020,BA,1993-12-10,20.0
+826021,BA,1993-12-13,20.5625
+826022,BA,1993-12-14,20.5625
+826023,BA,1993-12-15,21.375
+826024,BA,1993-12-16,21.875
+826025,BA,1993-12-17,22.1875
+826026,BA,1993-12-20,22.3125
+826027,BA,1993-12-21,21.9375
+826028,BA,1993-12-22,21.8125
+826029,BA,1993-12-23,21.875
+826030,BA,1993-12-27,22.125
+826031,BA,1993-12-28,21.8125
+826032,BA,1993-12-29,21.5625
+826033,BA,1993-12-30,21.5625
+826034,BA,1993-12-31,21.625
+826035,BA,1994-01-03,21.8125
+826036,BA,1994-01-04,21.5
+826037,BA,1994-01-05,21.375
+826038,BA,1994-01-06,21.625
+826039,BA,1994-01-07,21.4375
+826040,BA,1994-01-10,21.375
+826041,BA,1994-01-11,21.3125
+826042,BA,1994-01-12,21.4375
+826043,BA,1994-01-13,21.8125
+826044,BA,1994-01-14,22.1875
+826045,BA,1994-01-17,22.25
+826046,BA,1994-01-18,22.125
+826047,BA,1994-01-19,22.0625
+826048,BA,1994-01-20,22.25
+826049,BA,1994-01-21,22.5625
+826050,BA,1994-01-24,22.25
+826051,BA,1994-01-25,21.5
+826052,BA,1994-01-26,21.375
+826053,BA,1994-01-27,21.3125
+826054,BA,1994-01-28,21.3125
+826055,BA,1994-01-31,21.625
+826056,BA,1994-02-01,21.375
+826057,BA,1994-02-02,21.75
+826058,BA,1994-02-03,21.4375
+826059,BA,1994-02-04,21.25
+826060,BA,1994-02-07,21.25
+826061,BA,1994-02-08,21.625
+826062,BA,1994-02-09,21.625
+826063,BA,1994-02-10,21.75
+826064,BA,1994-02-11,21.8125
+826065,BA,1994-02-14,22.3125
+826066,BA,1994-02-15,22.1875
+826067,BA,1994-02-16,23.25
+826068,BA,1994-02-17,23.875
+826069,BA,1994-02-18,23.75
+826070,BA,1994-02-22,23.75
+826071,BA,1994-02-23,23.4375
+826072,BA,1994-02-24,23.4375
+826073,BA,1994-02-25,23.6875
+826074,BA,1994-02-28,23.375
+826075,BA,1994-03-01,23.125
+826076,BA,1994-03-02,23.375
+826077,BA,1994-03-03,23.125
+826078,BA,1994-03-04,23.5625
+826079,BA,1994-03-07,23.875
+826080,BA,1994-03-08,23.5
+826081,BA,1994-03-09,23.375
+826082,BA,1994-03-10,23.4375
+826083,BA,1994-03-11,23.8125
+826084,BA,1994-03-14,23.9375
+826085,BA,1994-03-15,23.375
+826086,BA,1994-03-16,23.0625
+826087,BA,1994-03-17,22.875
+826088,BA,1994-03-18,23.5
+826089,BA,1994-03-21,23.0
+826090,BA,1994-03-22,23.0
+826091,BA,1994-03-23,23.125
+826092,BA,1994-03-24,23.1875
+826093,BA,1994-03-25,22.875
+826094,BA,1994-03-28,22.9375
+826095,BA,1994-03-29,22.8125
+826096,BA,1994-03-30,22.6875
+826097,BA,1994-03-31,22.25
+826098,BA,1994-04-04,22.125
+826099,BA,1994-04-05,22.6875
+826100,BA,1994-04-06,22.75
+826101,BA,1994-04-07,22.625
+826102,BA,1994-04-08,22.375
+826103,BA,1994-04-11,22.5625
+826104,BA,1994-04-12,22.875
+826105,BA,1994-04-13,22.5625
+826106,BA,1994-04-14,22.625
+826107,BA,1994-04-15,22.625
+826108,BA,1994-04-18,22.375
+826109,BA,1994-04-19,22.6875
+826110,BA,1994-04-20,22.0625
+826111,BA,1994-04-21,22.125
+826112,BA,1994-04-22,21.875
+826113,BA,1994-04-25,22.375
+826114,BA,1994-04-26,22.4375
+826115,BA,1994-04-28,22.25
+826116,BA,1994-04-29,22.5
+826117,BA,1994-05-02,22.375
+826118,BA,1994-05-03,22.375
+826119,BA,1994-05-04,22.25
+826120,BA,1994-05-05,22.5
+826121,BA,1994-05-06,22.3125
+826122,BA,1994-05-09,22.25
+826123,BA,1994-05-10,22.375
+826124,BA,1994-05-11,22.0
+826125,BA,1994-05-12,22.0
+826126,BA,1994-05-13,21.875
+826127,BA,1994-05-16,21.875
+826128,BA,1994-05-17,21.875
+826129,BA,1994-05-18,21.8125
+826130,BA,1994-05-19,22.125
+826131,BA,1994-05-20,22.125
+826132,BA,1994-05-23,21.9375
+826133,BA,1994-05-24,22.125
+826134,BA,1994-05-25,22.25
+826135,BA,1994-05-26,23.5
+826136,BA,1994-05-27,23.1875
+826137,BA,1994-05-31,23.1875
+826138,BA,1994-06-01,23.375
+826139,BA,1994-06-02,23.9375
+826140,BA,1994-06-03,24.125
+826141,BA,1994-06-06,24.375
+826142,BA,1994-06-07,24.4375
+826143,BA,1994-06-08,24.375
+826144,BA,1994-06-09,23.875
+826145,BA,1994-06-10,24.125
+826146,BA,1994-06-13,24.25
+826147,BA,1994-06-14,24.375
+826148,BA,1994-06-15,24.5625
+826149,BA,1994-06-16,24.9375
+826150,BA,1994-06-17,24.1875
+826151,BA,1994-06-20,23.875
+826152,BA,1994-06-21,24.0
+826153,BA,1994-06-22,24.125
+826154,BA,1994-06-23,23.9375
+826155,BA,1994-06-24,23.1875
+826156,BA,1994-06-27,23.375
+826157,BA,1994-06-28,23.4375
+826158,BA,1994-06-29,23.625
+826159,BA,1994-06-30,23.125
+826160,BA,1994-07-01,23.1875
+826161,BA,1994-07-05,23.5625
+826162,BA,1994-07-06,23.4375
+826163,BA,1994-07-07,23.8125
+826164,BA,1994-07-08,23.75
+826165,BA,1994-07-11,23.6875
+826166,BA,1994-07-12,23.4375
+826167,BA,1994-07-13,23.5625
+826168,BA,1994-07-14,23.6875
+826169,BA,1994-07-15,23.375
+826170,BA,1994-07-18,23.4375
+826171,BA,1994-07-19,23.3125
+826172,BA,1994-07-20,23.0625
+826173,BA,1994-07-21,23.0
+826174,BA,1994-07-22,23.0
+826175,BA,1994-07-25,23.0
+826176,BA,1994-07-26,22.5625
+826177,BA,1994-07-27,22.6875
+826178,BA,1994-07-28,22.5
+826179,BA,1994-07-29,22.3125
+826180,BA,1994-08-01,22.5625
+826181,BA,1994-08-02,22.8125
+826182,BA,1994-08-03,22.6875
+826183,BA,1994-08-04,22.6875
+826184,BA,1994-08-05,22.5
+826185,BA,1994-08-08,22.5
+826186,BA,1994-08-09,22.5625
+826187,BA,1994-08-10,22.4375
+826188,BA,1994-08-11,22.375
+826189,BA,1994-08-12,22.4375
+826190,BA,1994-08-15,22.875
+826191,BA,1994-08-16,23.0625
+826192,BA,1994-08-17,23.0625
+826193,BA,1994-08-18,22.5625
+826194,BA,1994-08-19,22.5
+826195,BA,1994-08-22,22.0625
+826196,BA,1994-08-23,22.0
+826197,BA,1994-08-24,22.125
+826198,BA,1994-08-25,22.125
+826199,BA,1994-08-26,22.5625
+826200,BA,1994-08-29,22.5625
+826201,BA,1994-08-30,22.5625
+826202,BA,1994-08-31,22.75
+826203,BA,1994-09-01,22.875
+826204,BA,1994-09-02,22.9375
+826205,BA,1994-09-06,22.875
+826206,BA,1994-09-07,23.1875
+826207,BA,1994-09-08,23.0625
+826208,BA,1994-09-09,22.875
+826209,BA,1994-09-12,22.625
+826210,BA,1994-09-13,22.625
+826211,BA,1994-09-14,22.6875
+826212,BA,1994-09-15,22.875
+826213,BA,1994-09-16,22.8125
+826214,BA,1994-09-19,22.5625
+826215,BA,1994-09-20,22.125
+826216,BA,1994-09-21,22.0
+826217,BA,1994-09-22,21.6875
+826218,BA,1994-09-23,21.4375
+826219,BA,1994-09-26,21.6875
+826220,BA,1994-09-27,21.9375
+826221,BA,1994-09-28,21.9375
+826222,BA,1994-09-29,21.875
+826223,BA,1994-09-30,21.625
+826224,BA,1994-10-03,21.8125
+826225,BA,1994-10-04,21.75
+826226,BA,1994-10-05,21.9375
+826227,BA,1994-10-06,22.0
+826228,BA,1994-10-07,22.0
+826229,BA,1994-10-10,21.875
+826230,BA,1994-10-11,22.1875
+826231,BA,1994-10-12,22.0625
+826232,BA,1994-10-13,22.0
+826233,BA,1994-10-14,22.25
+826234,BA,1994-10-17,22.0625
+826235,BA,1994-10-18,21.6875
+826236,BA,1994-10-19,22.0
+826237,BA,1994-10-20,22.0625
+826238,BA,1994-10-21,21.8125
+826239,BA,1994-10-24,21.8125
+826240,BA,1994-10-25,21.5625
+826241,BA,1994-10-26,21.625
+826242,BA,1994-10-27,21.75
+826243,BA,1994-10-28,21.875
+826244,BA,1994-10-31,21.9375
+826245,BA,1994-11-01,21.9375
+826246,BA,1994-11-02,21.9375
+826247,BA,1994-11-03,22.0
+826248,BA,1994-11-04,21.8125
+826249,BA,1994-11-07,21.9375
+826250,BA,1994-11-08,21.9375
+826251,BA,1994-11-09,22.125
+826252,BA,1994-11-10,22.0
+826253,BA,1994-11-11,21.6875
+826254,BA,1994-11-14,21.75
+826255,BA,1994-11-15,21.875
+826256,BA,1994-11-16,22.5625
+826257,BA,1994-11-17,22.625
+826258,BA,1994-11-18,22.375
+826259,BA,1994-11-21,22.4375
+826260,BA,1994-11-22,22.5
+826261,BA,1994-11-23,22.3125
+826262,BA,1994-11-25,22.3125
+826263,BA,1994-11-28,22.25
+826264,BA,1994-11-29,22.125
+826265,BA,1994-11-30,22.4375
+826266,BA,1994-12-01,22.5
+826267,BA,1994-12-02,22.6875
+826268,BA,1994-12-05,23.25
+826269,BA,1994-12-06,23.6875
+826270,BA,1994-12-07,24.0
+826271,BA,1994-12-08,23.5
+826272,BA,1994-12-09,23.4375
+826273,BA,1994-12-12,23.6875
+826274,BA,1994-12-13,23.75
+826275,BA,1994-12-14,23.6875
+826276,BA,1994-12-15,23.9375
+826277,BA,1994-12-16,23.9375
+826278,BA,1994-12-19,23.8125
+826279,BA,1994-12-20,24.0625
+826280,BA,1994-12-21,24.0
+826281,BA,1994-12-22,23.6875
+826282,BA,1994-12-23,23.6875
+826283,BA,1994-12-27,23.6875
+826284,BA,1994-12-28,23.5625
+826285,BA,1994-12-29,23.5625
+826286,BA,1994-12-30,23.5
+826287,BA,1995-01-03,23.375
+826288,BA,1995-01-04,23.3125
+826289,BA,1995-01-05,23.375
+826290,BA,1995-01-06,23.8125
+826291,BA,1995-01-09,23.8125
+826292,BA,1995-01-10,23.6875
+826293,BA,1995-01-11,23.625
+826294,BA,1995-01-12,24.5625
+826295,BA,1995-01-13,24.6875
+826296,BA,1995-01-16,24.375
+826297,BA,1995-01-17,24.8125
+826298,BA,1995-01-18,24.625
+826299,BA,1995-01-19,24.125
+826300,BA,1995-01-20,23.8125
+826301,BA,1995-01-23,23.6875
+826302,BA,1995-01-24,23.875
+826303,BA,1995-01-25,23.3125
+826304,BA,1995-01-26,22.9375
+826305,BA,1995-01-27,22.875
+826306,BA,1995-01-30,22.4375
+826307,BA,1995-01-31,22.25
+826308,BA,1995-02-01,22.9375
+826309,BA,1995-02-02,23.125
+826310,BA,1995-02-03,23.3125
+826311,BA,1995-02-06,23.5625
+826312,BA,1995-02-07,23.875
+826313,BA,1995-02-08,23.9375
+826314,BA,1995-02-09,23.8125
+826315,BA,1995-02-10,23.375
+826316,BA,1995-02-13,23.125
+826317,BA,1995-02-14,22.9375
+826318,BA,1995-02-15,23.25
+826319,BA,1995-02-16,23.125
+826320,BA,1995-02-17,23.0
+826321,BA,1995-02-21,23.25
+826322,BA,1995-02-22,23.125
+826323,BA,1995-02-23,23.5
+826324,BA,1995-02-24,23.25
+826325,BA,1995-02-27,23.125
+826326,BA,1995-02-28,23.0625
+826327,BA,1995-03-01,23.0625
+826328,BA,1995-03-02,23.0625
+826329,BA,1995-03-03,23.125
+826330,BA,1995-03-06,22.9375
+826331,BA,1995-03-07,22.75
+826332,BA,1995-03-08,22.75
+826333,BA,1995-03-09,23.0625
+826334,BA,1995-03-10,23.4375
+826335,BA,1995-03-13,23.375
+826336,BA,1995-03-14,24.4375
+826337,BA,1995-03-15,24.0
+826338,BA,1995-03-16,24.625
+826339,BA,1995-03-17,24.8125
+826340,BA,1995-03-20,24.625
+826341,BA,1995-03-21,24.625
+826342,BA,1995-03-22,24.3125
+826343,BA,1995-03-23,24.5625
+826344,BA,1995-03-24,24.875
+826345,BA,1995-03-27,25.8125
+826346,BA,1995-03-28,25.8125
+826347,BA,1995-03-29,26.25
+826348,BA,1995-03-30,26.5625
+826349,BA,1995-03-31,26.875
+826350,BA,1995-04-03,26.4375
+826351,BA,1995-04-04,26.75
+826352,BA,1995-04-05,26.625
+826353,BA,1995-04-06,26.6875
+826354,BA,1995-04-07,26.6875
+826355,BA,1995-04-10,26.9375
+826356,BA,1995-04-11,26.9375
+826357,BA,1995-04-12,27.9375
+826358,BA,1995-04-13,27.5625
+826359,BA,1995-04-17,27.625
+826360,BA,1995-04-18,26.75
+826361,BA,1995-04-19,26.875
+826362,BA,1995-04-20,27.4375
+826363,BA,1995-04-21,27.875
+826364,BA,1995-04-24,28.4375
+826365,BA,1995-04-25,28.0625
+826366,BA,1995-04-26,28.0625
+826367,BA,1995-04-27,27.9375
+826368,BA,1995-04-28,27.5
+826369,BA,1995-05-01,27.4375
+826370,BA,1995-05-02,27.8125
+826371,BA,1995-05-03,28.0
+826372,BA,1995-05-04,27.75
+826373,BA,1995-05-05,27.4375
+826374,BA,1995-05-08,27.3125
+826375,BA,1995-05-09,27.875
+826376,BA,1995-05-10,27.25
+826377,BA,1995-05-11,27.1875
+826378,BA,1995-05-12,27.3125
+826379,BA,1995-05-15,27.4375
+826380,BA,1995-05-16,27.8125
+826381,BA,1995-05-17,28.5
+826382,BA,1995-05-18,27.8125
+826383,BA,1995-05-19,27.5625
+826384,BA,1995-05-22,28.125
+826385,BA,1995-05-23,28.4375
+826386,BA,1995-05-24,28.75
+826387,BA,1995-05-25,28.375
+826388,BA,1995-05-26,28.25
+826389,BA,1995-05-30,29.125
+826390,BA,1995-05-31,29.4375
+826391,BA,1995-06-01,29.3125
+826392,BA,1995-06-02,29.5
+826393,BA,1995-06-05,30.8125
+826394,BA,1995-06-06,30.375
+826395,BA,1995-06-07,30.5625
+826396,BA,1995-06-08,31.125
+826397,BA,1995-06-09,31.1875
+826398,BA,1995-06-12,31.1875
+826399,BA,1995-06-13,32.4375
+826400,BA,1995-06-14,32.0
+826401,BA,1995-06-15,31.9375
+826402,BA,1995-06-16,32.1875
+826403,BA,1995-06-19,32.5
+826404,BA,1995-06-20,32.125
+826405,BA,1995-06-21,32.25
+826406,BA,1995-06-22,32.25
+826407,BA,1995-06-23,32.6875
+826408,BA,1995-06-26,31.8125
+826409,BA,1995-06-27,31.5625
+826410,BA,1995-06-28,31.875
+826411,BA,1995-06-29,32.25
+826412,BA,1995-06-30,31.3125
+826413,BA,1995-07-03,30.8125
+826414,BA,1995-07-05,31.5625
+826415,BA,1995-07-06,32.375
+826416,BA,1995-07-07,32.3125
+826417,BA,1995-07-10,32.125
+826418,BA,1995-07-11,32.0625
+826419,BA,1995-07-12,32.125
+826420,BA,1995-07-13,32.75
+826421,BA,1995-07-14,32.375
+826422,BA,1995-07-17,32.4375
+826423,BA,1995-07-18,31.875
+826424,BA,1995-07-19,31.375
+826425,BA,1995-07-20,31.375
+826426,BA,1995-07-21,31.5
+826427,BA,1995-07-24,32.0
+826428,BA,1995-07-25,33.0
+826429,BA,1995-07-26,32.6875
+826430,BA,1995-07-27,33.75
+826431,BA,1995-07-28,34.0625
+826432,BA,1995-07-31,33.5
+826433,BA,1995-08-01,33.5625
+826434,BA,1995-08-02,33.125
+826435,BA,1995-08-03,33.5
+826436,BA,1995-08-04,33.25
+826437,BA,1995-08-07,33.1875
+826438,BA,1995-08-08,32.9375
+826439,BA,1995-08-09,32.6875
+826440,BA,1995-08-10,32.25
+826441,BA,1995-08-11,32.0625
+826442,BA,1995-08-14,32.3125
+826443,BA,1995-08-15,31.9375
+826444,BA,1995-08-16,31.625
+826445,BA,1995-08-17,31.3125
+826446,BA,1995-08-18,31.625
+826447,BA,1995-08-21,32.4375
+826448,BA,1995-08-22,32.4375
+826449,BA,1995-08-23,31.8125
+826450,BA,1995-08-24,31.5625
+826451,BA,1995-08-25,31.625
+826452,BA,1995-08-28,31.875
+826453,BA,1995-08-29,32.0
+826454,BA,1995-08-30,32.0
+826455,BA,1995-08-31,32.0
+826456,BA,1995-09-01,32.6875
+826457,BA,1995-09-05,33.6875
+826458,BA,1995-09-06,34.0
+826459,BA,1995-09-07,33.3125
+826460,BA,1995-09-08,34.25
+826461,BA,1995-09-11,34.6875
+826462,BA,1995-09-12,34.9375
+826463,BA,1995-09-13,35.375
+826464,BA,1995-09-14,35.5
+826465,BA,1995-09-15,34.9375
+826466,BA,1995-09-18,35.375
+826467,BA,1995-09-19,35.3125
+826468,BA,1995-09-20,35.875
+826469,BA,1995-09-21,35.8125
+826470,BA,1995-09-22,35.0625
+826471,BA,1995-09-25,34.625
+826472,BA,1995-09-26,34.3125
+826473,BA,1995-09-27,33.875
+826474,BA,1995-09-28,34.3125
+826475,BA,1995-09-29,34.125
+826476,BA,1995-10-02,33.5625
+826477,BA,1995-10-03,32.8125
+826478,BA,1995-10-04,32.375
+826479,BA,1995-10-05,32.3125
+826480,BA,1995-10-06,32.6875
+826481,BA,1995-10-09,32.0
+826482,BA,1995-10-10,32.375
+826483,BA,1995-10-11,33.0
+826484,BA,1995-10-12,33.3125
+826485,BA,1995-10-13,33.75
+826486,BA,1995-10-16,33.8125
+826487,BA,1995-10-17,33.3125
+826488,BA,1995-10-18,32.8125
+826489,BA,1995-10-19,32.75
+826490,BA,1995-10-20,33.125
+826491,BA,1995-10-23,33.25
+826492,BA,1995-10-24,33.4375
+826493,BA,1995-10-25,33.625
+826494,BA,1995-10-26,33.125
+826495,BA,1995-10-27,33.875
+826496,BA,1995-10-30,33.5625
+826497,BA,1995-10-31,32.75
+826498,BA,1995-11-01,34.0
+826499,BA,1995-11-02,34.6875
+826500,BA,1995-11-03,34.6875
+826501,BA,1995-11-06,34.875
+826502,BA,1995-11-07,34.875
+826503,BA,1995-11-08,34.9375
+826504,BA,1995-11-09,35.0
+826505,BA,1995-11-10,35.625
+826506,BA,1995-11-13,35.875
+826507,BA,1995-11-14,35.75
+826508,BA,1995-11-15,37.0
+826509,BA,1995-11-16,37.9375
+826510,BA,1995-11-17,36.875
+826511,BA,1995-11-20,36.625
+826512,BA,1995-11-21,36.6875
+826513,BA,1995-11-22,37.0625
+826514,BA,1995-11-24,36.75
+826515,BA,1995-11-27,36.625
+826516,BA,1995-11-28,36.0
+826517,BA,1995-11-29,36.6875
+826518,BA,1995-11-30,36.4375
+826519,BA,1995-12-01,36.75
+826520,BA,1995-12-04,36.375
+826521,BA,1995-12-05,37.0
+826522,BA,1995-12-06,37.5625
+826523,BA,1995-12-07,37.0234375
+826524,BA,1995-12-08,36.6875
+826525,BA,1995-12-11,36.4375
+826526,BA,1995-12-12,37.1875
+826527,BA,1995-12-13,38.25
+826528,BA,1995-12-14,36.75
+826529,BA,1995-12-15,37.6875
+826530,BA,1995-12-18,36.4375
+826531,BA,1995-12-19,37.6875
+826532,BA,1995-12-20,39.0
+826533,BA,1995-12-21,38.375
+826534,BA,1995-12-22,38.75
+826535,BA,1995-12-26,38.875
+826536,BA,1995-12-27,38.9375
+826537,BA,1995-12-28,38.875
+826538,BA,1995-12-29,39.1875
+826539,BA,1996-01-02,39.9375
+826540,BA,1996-01-03,39.5625
+826541,BA,1996-01-04,38.5625
+826542,BA,1996-01-05,39.25
+826543,BA,1996-01-08,40.125
+826544,BA,1996-01-09,39.6796875
+826545,BA,1996-01-10,38.375
+826546,BA,1996-01-11,38.875
+826547,BA,1996-01-12,38.875
+826548,BA,1996-01-15,38.5
+826549,BA,1996-01-16,38.0
+826550,BA,1996-01-17,38.1875
+826551,BA,1996-01-18,39.375
+826552,BA,1996-01-19,39.1875
+826553,BA,1996-01-22,39.5625
+826554,BA,1996-01-23,38.8125
+826555,BA,1996-01-24,38.5
+826556,BA,1996-01-25,38.5
+826557,BA,1996-01-26,38.375
+826558,BA,1996-01-29,38.5625
+826559,BA,1996-01-30,38.8125
+826560,BA,1996-01-31,38.75
+826561,BA,1996-02-01,38.9375
+826562,BA,1996-02-02,39.0
+826563,BA,1996-02-05,39.75
+826564,BA,1996-02-06,40.0625
+826565,BA,1996-02-07,39.9375
+826566,BA,1996-02-08,39.75
+826567,BA,1996-02-09,41.3125
+826568,BA,1996-02-12,41.625
+826569,BA,1996-02-13,41.5625
+826570,BA,1996-02-14,41.6875
+826571,BA,1996-02-15,41.25
+826572,BA,1996-02-16,40.8125
+826573,BA,1996-02-20,40.375
+826574,BA,1996-02-21,41.5
+826575,BA,1996-02-22,41.75
+826576,BA,1996-02-23,41.8125
+826577,BA,1996-02-26,40.875
+826578,BA,1996-02-27,40.5625
+826579,BA,1996-02-28,40.375
+826580,BA,1996-02-29,40.5625
+826581,BA,1996-03-01,40.25
+826582,BA,1996-03-04,40.75
+826583,BA,1996-03-05,40.625
+826584,BA,1996-03-06,40.375
+826585,BA,1996-03-07,40.1875
+826586,BA,1996-03-08,39.3125
+826587,BA,1996-03-11,41.5
+826588,BA,1996-03-12,40.875
+826589,BA,1996-03-13,40.375
+826590,BA,1996-03-14,41.125
+826591,BA,1996-03-15,40.4375
+826592,BA,1996-03-18,42.8125
+826593,BA,1996-03-19,44.0
+826594,BA,1996-03-20,43.625
+826595,BA,1996-03-21,43.8125
+826596,BA,1996-03-22,44.4375
+826597,BA,1996-03-25,43.9375
+826598,BA,1996-03-26,43.9375
+826599,BA,1996-03-27,44.3125
+826600,BA,1996-03-28,44.1875
+826601,BA,1996-03-29,43.3125
+826602,BA,1996-04-01,42.4375
+826603,BA,1996-04-02,43.125
+826604,BA,1996-04-03,43.4375
+826605,BA,1996-04-04,42.6875
+826606,BA,1996-04-08,41.5
+826607,BA,1996-04-09,41.0625
+826608,BA,1996-04-10,40.25
+826609,BA,1996-04-11,39.5625
+826610,BA,1996-04-12,40.75
+826611,BA,1996-04-15,40.75
+826612,BA,1996-04-16,40.375
+826613,BA,1996-04-17,39.75
+826614,BA,1996-04-18,40.6875
+826615,BA,1996-04-19,40.5625
+826616,BA,1996-04-22,41.125
+826617,BA,1996-04-23,40.6875
+826618,BA,1996-04-24,40.25
+826619,BA,1996-04-25,40.25
+826620,BA,1996-04-26,40.375
+826621,BA,1996-04-29,40.375
+826622,BA,1996-04-30,41.0625
+826623,BA,1996-05-01,40.3125
+826624,BA,1996-05-02,38.75
+826625,BA,1996-05-03,39.0
+826626,BA,1996-05-06,38.375
+826627,BA,1996-05-07,37.4375
+826628,BA,1996-05-08,38.1875
+826629,BA,1996-05-09,38.625
+826630,BA,1996-05-10,39.6875
+826631,BA,1996-05-13,39.6875
+826632,BA,1996-05-14,40.875
+826633,BA,1996-05-15,40.6875
+826634,BA,1996-05-16,41.1875
+826635,BA,1996-05-17,41.5
+826636,BA,1996-05-20,41.3125
+826637,BA,1996-05-21,41.9375
+826638,BA,1996-05-22,42.6875
+826639,BA,1996-05-23,42.625
+826640,BA,1996-05-24,41.9375
+826641,BA,1996-05-28,42.8125
+826642,BA,1996-05-29,42.4375
+826643,BA,1996-05-30,42.875
+826644,BA,1996-05-31,42.625
+826645,BA,1996-06-03,42.1875
+826646,BA,1996-06-04,42.0625
+826647,BA,1996-06-05,42.4375
+826648,BA,1996-06-06,42.25
+826649,BA,1996-06-07,42.9375
+826650,BA,1996-06-10,43.1875
+826651,BA,1996-06-11,42.4375
+826652,BA,1996-06-12,42.0
+826653,BA,1996-06-13,41.625
+826654,BA,1996-06-14,41.6875
+826655,BA,1996-06-17,41.5625
+826656,BA,1996-06-18,41.5625
+826657,BA,1996-06-19,42.375
+826658,BA,1996-06-20,43.6875
+826659,BA,1996-06-21,44.5625
+826660,BA,1996-06-24,44.5
+826661,BA,1996-06-25,45.1875
+826662,BA,1996-06-26,44.5
+826663,BA,1996-06-27,44.875
+826664,BA,1996-06-28,43.5625
+826665,BA,1996-07-01,44.9375
+826666,BA,1996-07-02,46.0
+826667,BA,1996-07-03,45.6875
+826668,BA,1996-07-05,44.9375
+826669,BA,1996-07-08,44.875
+826670,BA,1996-07-09,45.1875
+826671,BA,1996-07-10,45.125
+826672,BA,1996-07-11,44.0625
+826673,BA,1996-07-12,44.1328125
+826674,BA,1996-07-15,43.375
+826675,BA,1996-07-16,42.375
+826676,BA,1996-07-17,42.625
+826677,BA,1996-07-18,44.0625
+826678,BA,1996-07-19,43.625
+826679,BA,1996-07-22,43.1875
+826680,BA,1996-07-23,42.0
+826681,BA,1996-07-24,42.9375
+826682,BA,1996-07-25,44.0625
+826683,BA,1996-07-26,44.1875
+826684,BA,1996-07-29,43.25
+826685,BA,1996-07-30,43.875
+826686,BA,1996-07-31,44.25
+826687,BA,1996-08-01,44.5625
+826688,BA,1996-08-02,45.8125
+826689,BA,1996-08-05,44.75
+826690,BA,1996-08-06,45.375
+826691,BA,1996-08-07,46.125
+826692,BA,1996-08-08,46.25
+826693,BA,1996-08-09,45.5
+826694,BA,1996-08-12,45.5
+826695,BA,1996-08-13,45.125
+826696,BA,1996-08-14,45.3125
+826697,BA,1996-08-15,45.6875
+826698,BA,1996-08-16,45.875
+826699,BA,1996-08-19,45.8125
+826700,BA,1996-08-20,45.875
+826701,BA,1996-08-21,45.5625
+826702,BA,1996-08-22,44.8125
+826703,BA,1996-08-23,45.1875
+826704,BA,1996-08-26,45.1875
+826705,BA,1996-08-27,45.625
+826706,BA,1996-08-28,46.0625
+826707,BA,1996-08-29,45.8125
+826708,BA,1996-08-30,45.25
+826709,BA,1996-09-03,45.3125
+826710,BA,1996-09-04,45.6875
+826711,BA,1996-09-05,45.25
+826712,BA,1996-09-06,45.125
+826713,BA,1996-09-09,45.0625
+826714,BA,1996-09-10,44.9375
+826715,BA,1996-09-11,45.125
+826716,BA,1996-09-12,45.25
+826717,BA,1996-09-13,45.5
+826718,BA,1996-09-16,45.5625
+826719,BA,1996-09-17,45.5
+826720,BA,1996-09-18,45.5625
+826721,BA,1996-09-19,46.1875
+826722,BA,1996-09-20,47.4375
+826723,BA,1996-09-23,47.3125
+826724,BA,1996-09-24,47.125
+826725,BA,1996-09-25,47.375
+826726,BA,1996-09-26,47.6875
+826727,BA,1996-09-27,47.4375
+826728,BA,1996-09-30,47.25
+826729,BA,1996-10-01,47.625
+826730,BA,1996-10-02,48.1875
+826731,BA,1996-10-03,48.5
+826732,BA,1996-10-04,48.9375
+826733,BA,1996-10-07,49.3125
+826734,BA,1996-10-08,49.0
+826735,BA,1996-10-09,48.75
+826736,BA,1996-10-10,48.8125
+826737,BA,1996-10-11,48.9375
+826738,BA,1996-10-14,49.0625
+826739,BA,1996-10-15,49.0625
+826740,BA,1996-10-16,48.625
+826741,BA,1996-10-17,49.0
+826742,BA,1996-10-18,49.125
+826743,BA,1996-10-21,49.375
+826744,BA,1996-10-22,49.1875
+826745,BA,1996-10-23,48.5
+826746,BA,1996-10-24,47.75
+826747,BA,1996-10-25,47.0625
+826748,BA,1996-10-28,46.8125
+826749,BA,1996-10-29,46.75
+826750,BA,1996-10-30,47.125
+826751,BA,1996-10-31,47.6875
+826752,BA,1996-11-01,45.9375
+826753,BA,1996-11-04,46.375
+826754,BA,1996-11-05,46.3125
+826755,BA,1996-11-06,45.75
+826756,BA,1996-11-07,46.4375
+826757,BA,1996-11-08,46.9375
+826758,BA,1996-11-11,46.5
+826759,BA,1996-11-12,45.875
+826760,BA,1996-11-13,45.8125
+826761,BA,1996-11-14,46.1875
+826762,BA,1996-11-15,45.875
+826763,BA,1996-11-18,46.625
+826764,BA,1996-11-19,47.0
+826765,BA,1996-11-20,48.1875
+826766,BA,1996-11-21,48.75
+826767,BA,1996-11-22,49.3125
+826768,BA,1996-11-25,49.3125
+826769,BA,1996-11-26,49.625
+826770,BA,1996-11-27,49.8125
+826771,BA,1996-11-29,49.6875
+826772,BA,1996-12-02,48.75
+826773,BA,1996-12-03,48.1875
+826774,BA,1996-12-04,48.3203125
+826775,BA,1996-12-05,48.1875
+826776,BA,1996-12-06,47.8125
+826777,BA,1996-12-09,48.1875
+826778,BA,1996-12-10,47.75
+826779,BA,1996-12-11,47.6875
+826780,BA,1996-12-12,48.125
+826781,BA,1996-12-13,48.375
+826782,BA,1996-12-16,50.375
+826783,BA,1996-12-17,50.5
+826784,BA,1996-12-18,50.75
+826785,BA,1996-12-19,51.5625
+826786,BA,1996-12-20,52.6875
+826787,BA,1996-12-23,52.0
+826788,BA,1996-12-24,51.5625
+826789,BA,1996-12-26,52.125
+826790,BA,1996-12-27,52.1875
+826791,BA,1996-12-30,53.3125
+826792,BA,1996-12-31,53.25
+826793,BA,1997-01-02,51.9375
+826794,BA,1997-01-03,53.1875
+826795,BA,1997-01-06,53.125
+826796,BA,1997-01-07,53.0625
+826797,BA,1997-01-08,52.5625
+826798,BA,1997-01-09,52.5
+826799,BA,1997-01-10,52.5625
+826800,BA,1997-01-13,53.375
+826801,BA,1997-01-14,53.1875
+826802,BA,1997-01-15,52.875
+826803,BA,1997-01-16,52.875
+826804,BA,1997-01-17,53.0625
+826805,BA,1997-01-20,53.25
+826806,BA,1997-01-21,56.9375
+826807,BA,1997-01-22,56.125
+826808,BA,1997-01-23,55.25
+826809,BA,1997-01-24,54.9375
+826810,BA,1997-01-27,54.8125
+826811,BA,1997-01-28,52.875
+826812,BA,1997-01-29,52.4375
+826813,BA,1997-01-30,52.875
+826814,BA,1997-01-31,53.5625
+826815,BA,1997-02-03,53.9375
+826816,BA,1997-02-04,53.75
+826817,BA,1997-02-05,52.9375
+826818,BA,1997-02-06,53.25
+826819,BA,1997-02-07,54.75
+826820,BA,1997-02-10,53.625
+826821,BA,1997-02-11,53.5625
+826822,BA,1997-02-12,54.8125
+826823,BA,1997-02-13,54.5625
+826824,BA,1997-02-14,53.875
+826825,BA,1997-02-18,55.0
+826826,BA,1997-02-19,54.9375
+826827,BA,1997-02-20,53.75
+826828,BA,1997-02-21,53.9375
+826829,BA,1997-02-24,52.75
+826830,BA,1997-02-25,53.0625
+826831,BA,1997-02-26,52.0625
+826832,BA,1997-02-27,50.875
+826833,BA,1997-02-28,50.875
+826834,BA,1997-03-03,51.0625
+826835,BA,1997-03-04,50.125
+826836,BA,1997-03-05,52.3125
+826837,BA,1997-03-06,52.1875
+826838,BA,1997-03-07,53.1875
+826839,BA,1997-03-10,53.0625
+826840,BA,1997-03-11,54.0625
+826841,BA,1997-03-12,53.5
+826842,BA,1997-03-13,51.5625
+826843,BA,1997-03-14,51.5
+826844,BA,1997-03-17,53.25
+826845,BA,1997-03-18,51.875
+826846,BA,1997-03-19,52.0
+826847,BA,1997-03-20,52.5
+826848,BA,1997-03-21,52.875
+826849,BA,1997-03-24,52.875
+826850,BA,1997-03-25,52.8125
+826851,BA,1997-03-26,52.625
+826852,BA,1997-03-27,50.875
+826853,BA,1997-03-31,49.3125
+826854,BA,1997-04-01,50.0
+826855,BA,1997-04-02,49.125
+826856,BA,1997-04-03,47.9375
+826857,BA,1997-04-04,49.0
+826858,BA,1997-04-07,50.0625
+826859,BA,1997-04-08,50.75
+826860,BA,1997-04-09,50.75
+826861,BA,1997-04-10,51.0625
+826862,BA,1997-04-11,50.1875
+826863,BA,1997-04-14,50.375
+826864,BA,1997-04-15,50.4375
+826865,BA,1997-04-16,49.8125
+826866,BA,1997-04-17,49.6875
+826867,BA,1997-04-18,49.8125
+826868,BA,1997-04-21,49.375
+826869,BA,1997-04-22,50.4375
+826870,BA,1997-04-23,50.75
+826871,BA,1997-04-24,50.9375
+826872,BA,1997-04-25,51.0
+826873,BA,1997-04-28,47.6875
+826874,BA,1997-04-29,48.125
+826875,BA,1997-04-30,49.3125
+826876,BA,1997-05-01,49.5
+826877,BA,1997-05-02,50.25
+826878,BA,1997-05-05,50.0
+826879,BA,1997-05-06,50.375
+826880,BA,1997-05-07,49.0
+826881,BA,1997-05-08,48.6875
+826882,BA,1997-05-09,48.9375
+826883,BA,1997-05-12,49.75
+826884,BA,1997-05-13,50.1875
+826885,BA,1997-05-14,49.8125
+826886,BA,1997-05-15,49.9375
+826887,BA,1997-05-16,49.375
+826888,BA,1997-05-19,48.625
+826889,BA,1997-05-20,50.0
+826890,BA,1997-05-21,51.25
+826891,BA,1997-05-22,50.1875
+826892,BA,1997-05-23,50.125
+826893,BA,1997-05-27,50.875
+826894,BA,1997-05-28,51.8125
+826895,BA,1997-05-29,52.6875
+826896,BA,1997-05-30,52.6875
+826897,BA,1997-06-02,52.6875
+826898,BA,1997-06-03,52.4375
+826899,BA,1997-06-04,53.5
+826900,BA,1997-06-05,54.0
+826901,BA,1997-06-06,54.9375
+826902,BA,1997-06-09,56.0
+826903,BA,1997-06-10,57.5
+826904,BA,1997-06-11,56.75
+826905,BA,1997-06-12,57.5
+826906,BA,1997-06-13,57.375
+826907,BA,1997-06-16,57.875
+826908,BA,1997-06-17,56.75
+826909,BA,1997-06-18,56.625
+826910,BA,1997-06-19,56.5
+826911,BA,1997-06-20,56.875
+826912,BA,1997-06-23,54.625
+826913,BA,1997-06-24,55.0625
+826914,BA,1997-06-25,54.75
+826915,BA,1997-06-26,53.75
+826916,BA,1997-06-27,53.0
+826917,BA,1997-06-30,53.0625
+826918,BA,1997-07-01,54.0625
+826919,BA,1997-07-02,54.8125
+826920,BA,1997-07-03,55.1875
+826921,BA,1997-07-07,55.5625
+826922,BA,1997-07-08,56.125
+826923,BA,1997-07-09,56.25
+826924,BA,1997-07-10,55.3125
+826925,BA,1997-07-11,56.5
+826926,BA,1997-07-14,57.125
+826927,BA,1997-07-15,58.0625
+826928,BA,1997-07-16,59.6875
+826929,BA,1997-07-17,56.75
+826930,BA,1997-07-18,56.0625
+826931,BA,1997-07-21,54.375
+826932,BA,1997-07-22,56.375
+826933,BA,1997-07-23,59.0625
+826934,BA,1997-07-24,60.0
+826935,BA,1997-07-25,58.875
+826936,BA,1997-07-28,58.0625
+826937,BA,1997-07-29,58.5625
+826938,BA,1997-07-30,58.6875
+826939,BA,1997-07-31,58.6875
+826940,BA,1997-08-01,58.5
+826941,BA,1997-08-04,58.4375
+826942,BA,1997-08-05,58.125
+826943,BA,1997-08-06,58.3125
+826944,BA,1997-08-07,59.125
+826945,BA,1997-08-08,58.5
+826946,BA,1997-08-11,59.0625
+826947,BA,1997-08-12,56.6875
+826948,BA,1997-08-13,58.0625
+826949,BA,1997-08-14,57.9375
+826950,BA,1997-08-15,55.4375
+826951,BA,1997-08-18,56.0
+826952,BA,1997-08-19,57.375
+826953,BA,1997-08-20,57.25
+826954,BA,1997-08-21,56.5
+826955,BA,1997-08-22,55.625
+826956,BA,1997-08-25,55.5
+826957,BA,1997-08-26,54.375
+826958,BA,1997-08-27,55.3125
+826959,BA,1997-08-28,55.125
+826960,BA,1997-08-29,54.5
+826961,BA,1997-09-02,57.0
+826962,BA,1997-09-03,57.4375
+826963,BA,1997-09-04,56.25
+826964,BA,1997-09-05,55.375
+826965,BA,1997-09-08,55.0
+826966,BA,1997-09-09,54.125
+826967,BA,1997-09-10,52.875
+826968,BA,1997-09-11,51.6875
+826969,BA,1997-09-12,52.9375
+826970,BA,1997-09-15,51.4375
+826971,BA,1997-09-16,52.25
+826972,BA,1997-09-17,53.25
+826973,BA,1997-09-18,53.125
+826974,BA,1997-09-19,52.375
+826975,BA,1997-09-22,52.8125
+826976,BA,1997-09-23,54.25
+826977,BA,1997-09-24,54.625
+826978,BA,1997-09-25,54.25
+826979,BA,1997-09-26,54.5625
+826980,BA,1997-09-29,55.0
+826981,BA,1997-09-30,54.4375
+826982,BA,1997-10-01,53.9375
+826983,BA,1997-10-02,52.5
+826984,BA,1997-10-03,52.0
+826985,BA,1997-10-06,52.625
+826986,BA,1997-10-07,53.8125
+826987,BA,1997-10-08,54.25
+826988,BA,1997-10-09,53.875
+826989,BA,1997-10-10,54.3125
+826990,BA,1997-10-13,54.75
+826991,BA,1997-10-14,54.8125
+826992,BA,1997-10-15,54.6875
+826993,BA,1997-10-16,52.5
+826994,BA,1997-10-17,51.875
+826995,BA,1997-10-20,53.5625
+826996,BA,1997-10-21,54.0
+826997,BA,1997-10-22,49.875
+826998,BA,1997-10-23,49.0625
+826999,BA,1997-10-24,48.4375
+827000,BA,1997-10-27,43.0
+827001,BA,1997-10-28,48.0
+827002,BA,1997-10-29,47.4375
+827003,BA,1997-10-30,47.046875
+827004,BA,1997-10-31,48.0
+827005,BA,1997-11-03,47.6875
+827006,BA,1997-11-04,47.0
+827007,BA,1997-11-05,46.125
+827008,BA,1997-11-06,46.0625
+827009,BA,1997-11-07,45.75
+827010,BA,1997-11-10,46.625
+827011,BA,1997-11-11,46.25
+827012,BA,1997-11-12,46.4375
+827013,BA,1997-11-13,47.3125
+827014,BA,1997-11-14,48.0
+827015,BA,1997-11-17,49.6875
+827016,BA,1997-11-18,49.5625
+827017,BA,1997-11-19,50.0
+827018,BA,1997-11-20,49.9375
+827019,BA,1997-11-21,50.125
+827020,BA,1997-11-24,49.625
+827021,BA,1997-11-25,51.375
+827022,BA,1997-11-26,51.875
+827023,BA,1997-11-28,53.125
+827024,BA,1997-12-01,53.9375
+827025,BA,1997-12-02,54.0
+827026,BA,1997-12-03,53.875
+827027,BA,1997-12-04,52.4375
+827028,BA,1997-12-05,52.375
+827029,BA,1997-12-08,51.4375
+827030,BA,1997-12-09,50.75
+827031,BA,1997-12-10,49.9375
+827032,BA,1997-12-11,48.625
+827033,BA,1997-12-12,49.0
+827034,BA,1997-12-15,48.9375
+827035,BA,1997-12-16,50.625
+827036,BA,1997-12-17,50.5625
+827037,BA,1997-12-18,49.8125
+827038,BA,1997-12-19,48.5625
+827039,BA,1997-12-22,48.75
+827040,BA,1997-12-23,48.125
+827041,BA,1997-12-24,47.8125
+827042,BA,1997-12-26,47.8125
+827043,BA,1997-12-29,48.1875
+827044,BA,1997-12-30,48.375
+827045,BA,1997-12-31,48.9375
+827046,BA,1998-01-02,48.875
+827047,BA,1998-01-05,48.625
+827048,BA,1998-01-06,47.875
+827049,BA,1998-01-07,48.125
+827050,BA,1998-01-08,46.375
+827051,BA,1998-01-09,45.125
+827052,BA,1998-01-12,45.375
+827053,BA,1998-01-13,45.0625
+827054,BA,1998-01-14,46.25
+827055,BA,1998-01-15,44.125
+827056,BA,1998-01-16,43.4375
+827057,BA,1998-01-20,43.5
+827058,BA,1998-01-21,44.0
+827059,BA,1998-01-22,45.25
+827060,BA,1998-01-23,44.3125
+827061,BA,1998-01-26,44.4375
+827062,BA,1998-01-27,45.0
+827063,BA,1998-01-28,47.0625
+827064,BA,1998-01-29,47.5
+827065,BA,1998-01-30,47.625
+827066,BA,1998-02-02,48.3125
+827067,BA,1998-02-03,48.3125
+827068,BA,1998-02-04,47.4375
+827069,BA,1998-02-05,46.8125
+827070,BA,1998-02-06,46.4375
+827071,BA,1998-02-09,46.375
+827072,BA,1998-02-10,48.625
+827073,BA,1998-02-11,49.1875
+827074,BA,1998-02-12,49.25
+827075,BA,1998-02-13,50.375
+827076,BA,1998-02-17,52.5
+827077,BA,1998-02-18,51.75
+827078,BA,1998-02-19,50.8125
+827079,BA,1998-02-20,50.125
+827080,BA,1998-02-23,50.6875
+827081,BA,1998-02-24,50.3125
+827082,BA,1998-02-25,51.25
+827083,BA,1998-02-26,53.9375
+827084,BA,1998-02-27,54.25
+827085,BA,1998-03-02,52.75
+827086,BA,1998-03-03,52.375
+827087,BA,1998-03-04,53.3125
+827088,BA,1998-03-05,52.25
+827089,BA,1998-03-06,52.4375
+827090,BA,1998-03-09,52.5625
+827091,BA,1998-03-10,52.375
+827092,BA,1998-03-11,52.1875
+827093,BA,1998-03-12,51.5
+827094,BA,1998-03-13,51.8125
+827095,BA,1998-03-16,51.4375
+827096,BA,1998-03-17,52.0
+827097,BA,1998-03-18,50.875
+827098,BA,1998-03-19,51.4375
+827099,BA,1998-03-20,53.4375
+827100,BA,1998-03-23,51.625
+827101,BA,1998-03-24,52.375
+827102,BA,1998-03-25,52.875
+827103,BA,1998-03-26,52.125
+827104,BA,1998-03-27,51.25
+827105,BA,1998-03-30,50.5
+827106,BA,1998-03-31,52.125
+827107,BA,1998-04-01,52.75
+827108,BA,1998-04-02,54.9375
+827109,BA,1998-04-03,54.9375
+827110,BA,1998-04-06,56.0625
+827111,BA,1998-04-07,55.625
+827112,BA,1998-04-08,55.25
+827113,BA,1998-04-09,55.1875
+827114,BA,1998-04-13,53.625
+827115,BA,1998-04-14,53.125
+827116,BA,1998-04-15,52.5625
+827117,BA,1998-04-16,53.0
+827118,BA,1998-04-17,53.6875
+827119,BA,1998-04-20,53.25
+827120,BA,1998-04-21,53.0625
+827121,BA,1998-04-22,53.0
+827122,BA,1998-04-23,51.5
+827123,BA,1998-04-24,50.6875
+827124,BA,1998-04-27,50.25
+827125,BA,1998-04-28,49.6875
+827126,BA,1998-04-29,50.0625
+827127,BA,1998-04-30,50.0625
+827128,BA,1998-05-01,51.75
+827129,BA,1998-05-04,51.125
+827130,BA,1998-05-05,50.9375
+827131,BA,1998-05-06,50.3125
+827132,BA,1998-05-07,49.875
+827133,BA,1998-05-08,50.5
+827134,BA,1998-05-11,49.625
+827135,BA,1998-05-12,49.5
+827136,BA,1998-05-13,49.75
+827137,BA,1998-05-14,49.875
+827138,BA,1998-05-15,49.625
+827139,BA,1998-05-18,48.625
+827140,BA,1998-05-19,48.375
+827141,BA,1998-05-20,48.0
+827142,BA,1998-05-21,48.1875
+827143,BA,1998-05-22,48.375
+827144,BA,1998-05-26,47.25
+827145,BA,1998-05-27,46.5
+827146,BA,1998-05-28,46.875
+827147,BA,1998-05-29,47.75
+827148,BA,1998-06-01,47.625
+827149,BA,1998-06-02,45.875
+827150,BA,1998-06-03,45.875
+827151,BA,1998-06-04,45.0625
+827152,BA,1998-06-05,45.5
+827153,BA,1998-06-08,45.75
+827154,BA,1998-06-09,46.0
+827155,BA,1998-06-10,45.4375
+827156,BA,1998-06-11,45.0625
+827157,BA,1998-06-12,44.9375
+827158,BA,1998-06-15,43.5
+827159,BA,1998-06-16,43.4375
+827160,BA,1998-06-17,43.75
+827161,BA,1998-06-18,43.9375
+827162,BA,1998-06-19,42.9375
+827163,BA,1998-06-22,42.75
+827164,BA,1998-06-23,43.375
+827165,BA,1998-06-24,44.6875
+827166,BA,1998-06-25,44.625
+827167,BA,1998-06-26,45.6875
+827168,BA,1998-06-29,44.625
+827169,BA,1998-06-30,44.5625
+827170,BA,1998-07-01,47.4375
+827171,BA,1998-07-02,48.4375
+827172,BA,1998-07-06,48.625
+827173,BA,1998-07-07,47.8125
+827174,BA,1998-07-08,48.6875
+827175,BA,1998-07-09,48.0625
+827176,BA,1998-07-10,47.875
+827177,BA,1998-07-13,47.5625
+827178,BA,1998-07-14,48.5
+827179,BA,1998-07-15,49.3125
+827180,BA,1998-07-16,48.75
+827181,BA,1998-07-17,50.0
+827182,BA,1998-07-20,49.25
+827183,BA,1998-07-21,48.1875
+827184,BA,1998-07-22,47.75
+827185,BA,1998-07-23,41.1875
+827186,BA,1998-07-24,40.3125
+827187,BA,1998-07-27,39.0
+827188,BA,1998-07-28,39.0
+827189,BA,1998-07-29,38.75
+827190,BA,1998-07-30,39.125
+827191,BA,1998-07-31,38.8125
+827192,BA,1998-08-03,37.875
+827193,BA,1998-08-04,36.875
+827194,BA,1998-08-05,36.5
+827195,BA,1998-08-06,37.0625
+827196,BA,1998-08-07,39.25
+827197,BA,1998-08-10,39.25
+827198,BA,1998-08-11,38.0
+827199,BA,1998-08-12,38.875
+827200,BA,1998-08-13,37.1875
+827201,BA,1998-08-14,36.8125
+827202,BA,1998-08-17,36.9375
+827203,BA,1998-08-18,37.5625
+827204,BA,1998-08-19,36.75
+827205,BA,1998-08-20,36.3125
+827206,BA,1998-08-21,36.375
+827207,BA,1998-08-24,35.6875
+827208,BA,1998-08-25,35.375
+827209,BA,1998-08-26,35.5
+827210,BA,1998-08-27,35.0
+827211,BA,1998-08-28,33.9375
+827212,BA,1998-08-31,30.9375
+827213,BA,1998-09-01,33.0625
+827214,BA,1998-09-02,34.0
+827215,BA,1998-09-03,34.5625
+827216,BA,1998-09-04,33.9375
+827217,BA,1998-09-08,36.1875
+827218,BA,1998-09-09,35.25
+827219,BA,1998-09-10,33.875
+827220,BA,1998-09-11,34.0
+827221,BA,1998-09-14,34.375
+827222,BA,1998-09-15,34.25
+827223,BA,1998-09-16,34.5
+827224,BA,1998-09-17,34.0625
+827225,BA,1998-09-18,34.4375
+827226,BA,1998-09-21,34.0
+827227,BA,1998-09-22,34.1875
+827228,BA,1998-09-23,33.8125
+827229,BA,1998-09-24,34.5
+827230,BA,1998-09-25,34.6875
+827231,BA,1998-09-28,34.9375
+827232,BA,1998-09-29,35.5625
+827233,BA,1998-09-30,34.3125
+827234,BA,1998-10-01,32.3125
+827235,BA,1998-10-02,32.5625
+827236,BA,1998-10-05,33.25
+827237,BA,1998-10-06,32.9375
+827238,BA,1998-10-07,32.125
+827239,BA,1998-10-08,30.875
+827240,BA,1998-10-09,32.0
+827241,BA,1998-10-12,33.125
+827242,BA,1998-10-13,33.375
+827243,BA,1998-10-14,33.5
+827244,BA,1998-10-15,33.9375
+827245,BA,1998-10-16,32.25
+827246,BA,1998-10-19,34.4375
+827247,BA,1998-10-20,35.9375
+827248,BA,1998-10-21,36.0
+827249,BA,1998-10-22,36.4375
+827250,BA,1998-10-23,35.6875
+827251,BA,1998-10-26,35.125
+827252,BA,1998-10-27,35.5
+827253,BA,1998-10-28,35.9375
+827254,BA,1998-10-29,36.25
+827255,BA,1998-10-30,37.5625
+827256,BA,1998-11-02,41.3125
+827257,BA,1998-11-03,41.3125
+827258,BA,1998-11-04,40.9375
+827259,BA,1998-11-05,40.9375
+827260,BA,1998-11-06,41.875
+827261,BA,1998-11-09,42.5625
+827262,BA,1998-11-10,41.1875
+827263,BA,1998-11-11,41.5
+827264,BA,1998-11-12,41.4375
+827265,BA,1998-11-13,42.125
+827266,BA,1998-11-16,42.75
+827267,BA,1998-11-17,42.75
+827268,BA,1998-11-18,42.8125
+827269,BA,1998-11-19,43.125
+827270,BA,1998-11-20,43.5625
+827271,BA,1998-11-23,43.8125
+827272,BA,1998-11-24,42.25
+827273,BA,1998-11-25,42.75
+827274,BA,1998-11-27,41.4375
+827275,BA,1998-11-30,40.625
+827276,BA,1998-12-01,40.375
+827277,BA,1998-12-02,33.6875
+827278,BA,1998-12-03,31.875
+827279,BA,1998-12-04,32.9375
+827280,BA,1998-12-07,34.75
+827281,BA,1998-12-08,34.4375
+827282,BA,1998-12-09,34.5625
+827283,BA,1998-12-10,34.0625
+827284,BA,1998-12-11,33.125
+827285,BA,1998-12-14,33.5625
+827286,BA,1998-12-15,33.3125
+827287,BA,1998-12-16,32.125
+827288,BA,1998-12-17,31.9375
+827289,BA,1998-12-18,31.75
+827290,BA,1998-12-21,31.8125
+827291,BA,1998-12-22,31.8125
+827292,BA,1998-12-23,31.875
+827293,BA,1998-12-24,32.25
+827294,BA,1998-12-28,32.5
+827295,BA,1998-12-29,32.0625
+827296,BA,1998-12-30,31.8125
+827297,BA,1998-12-31,32.625
+827298,BA,1999-01-04,32.9375
+827299,BA,1999-01-05,35.25
+827300,BA,1999-01-06,36.0625
+827301,BA,1999-01-07,35.8125
+827302,BA,1999-01-08,35.8125
+827303,BA,1999-01-11,35.125
+827304,BA,1999-01-12,34.0625
+827305,BA,1999-01-13,33.6875
+827306,BA,1999-01-14,33.5
+827307,BA,1999-01-15,33.6875
+827308,BA,1999-01-19,33.4375
+827309,BA,1999-01-20,34.25
+827310,BA,1999-01-21,33.375
+827311,BA,1999-01-22,34.5
+827312,BA,1999-01-25,36.0
+827313,BA,1999-01-26,35.0
+827314,BA,1999-01-27,35.125
+827315,BA,1999-01-28,34.625
+827316,BA,1999-01-29,34.6875
+827317,BA,1999-02-01,34.0625
+827318,BA,1999-02-02,34.1875
+827319,BA,1999-02-03,36.8125
+827320,BA,1999-02-04,36.5
+827321,BA,1999-02-05,37.25
+827322,BA,1999-02-08,36.375
+827323,BA,1999-02-09,35.5
+827324,BA,1999-02-10,35.625
+827325,BA,1999-02-11,35.875
+827326,BA,1999-02-12,35.5625
+827327,BA,1999-02-16,35.8125
+827328,BA,1999-02-17,35.5625
+827329,BA,1999-02-18,35.875
+827330,BA,1999-02-19,35.6875
+827331,BA,1999-02-22,36.25
+827332,BA,1999-02-23,37.375
+827333,BA,1999-02-24,35.625
+827334,BA,1999-02-25,35.0
+827335,BA,1999-02-26,35.625
+827336,BA,1999-03-01,35.5
+827337,BA,1999-03-02,34.5625
+827338,BA,1999-03-03,33.9375
+827339,BA,1999-03-04,34.875
+827340,BA,1999-03-05,35.5625
+827341,BA,1999-03-08,34.8125
+827342,BA,1999-03-09,33.9375
+827343,BA,1999-03-10,34.1875
+827344,BA,1999-03-11,34.5625
+827345,BA,1999-03-12,35.125
+827346,BA,1999-03-15,34.6875
+827347,BA,1999-03-16,36.25
+827348,BA,1999-03-17,35.75
+827349,BA,1999-03-18,35.125
+827350,BA,1999-03-19,34.0
+827351,BA,1999-03-22,34.875
+827352,BA,1999-03-23,34.125
+827353,BA,1999-03-24,34.3125
+827354,BA,1999-03-25,34.625
+827355,BA,1999-03-26,34.8125
+827356,BA,1999-03-29,34.75
+827357,BA,1999-03-30,34.0
+827358,BA,1999-03-31,34.0
+827359,BA,1999-04-01,33.9375
+827360,BA,1999-04-05,34.3125
+827361,BA,1999-04-06,34.375
+827362,BA,1999-04-07,34.875
+827363,BA,1999-04-08,34.625
+827364,BA,1999-04-09,35.0625
+827365,BA,1999-04-12,34.8125
+827366,BA,1999-04-13,34.625
+827367,BA,1999-04-14,38.0
+827368,BA,1999-04-15,41.6875
+827369,BA,1999-04-16,39.625
+827370,BA,1999-04-19,39.5625
+827371,BA,1999-04-20,39.25
+827372,BA,1999-04-21,40.375
+827373,BA,1999-04-22,40.3125
+827374,BA,1999-04-23,40.5
+827375,BA,1999-04-26,39.5625
+827376,BA,1999-04-27,39.375
+827377,BA,1999-04-28,40.5
+827378,BA,1999-04-29,40.375
+827379,BA,1999-04-30,40.625
+827380,BA,1999-05-03,43.0
+827381,BA,1999-05-04,43.125
+827382,BA,1999-05-05,44.125
+827383,BA,1999-05-06,44.9375
+827384,BA,1999-05-07,45.75
+827385,BA,1999-05-10,44.0625
+827386,BA,1999-05-11,43.4375
+827387,BA,1999-05-12,42.5625
+827388,BA,1999-05-13,42.8125
+827389,BA,1999-05-14,43.0
+827390,BA,1999-05-17,42.5
+827391,BA,1999-05-18,43.6875
+827392,BA,1999-05-19,44.375
+827393,BA,1999-05-20,44.625
+827394,BA,1999-05-21,44.9375
+827395,BA,1999-05-24,44.375
+827396,BA,1999-05-25,43.0625
+827397,BA,1999-05-26,41.3125
+827398,BA,1999-05-27,41.3125
+827399,BA,1999-05-28,42.0625
+827400,BA,1999-06-01,42.625
+827401,BA,1999-06-02,42.1875
+827402,BA,1999-06-03,42.5625
+827403,BA,1999-06-04,43.9375
+827404,BA,1999-06-07,43.75
+827405,BA,1999-06-08,43.8125
+827406,BA,1999-06-09,42.25
+827407,BA,1999-06-10,42.8125
+827408,BA,1999-06-11,42.625
+827409,BA,1999-06-14,41.8125
+827410,BA,1999-06-15,42.5625
+827411,BA,1999-06-16,42.75
+827412,BA,1999-06-17,43.625
+827413,BA,1999-06-18,44.625
+827414,BA,1999-06-21,43.0
+827415,BA,1999-06-22,43.25
+827416,BA,1999-06-23,42.6875
+827417,BA,1999-06-24,42.8125
+827418,BA,1999-06-25,43.5625
+827419,BA,1999-06-28,43.25
+827420,BA,1999-06-29,43.8125
+827421,BA,1999-06-30,44.0
+827422,BA,1999-07-01,44.0625
+827423,BA,1999-07-02,44.0625
+827424,BA,1999-07-06,43.375
+827425,BA,1999-07-07,43.625
+827426,BA,1999-07-08,44.375
+827427,BA,1999-07-09,44.5625
+827428,BA,1999-07-12,44.6875
+827429,BA,1999-07-13,46.3125
+827430,BA,1999-07-14,47.625
+827431,BA,1999-07-15,46.75
+827432,BA,1999-07-16,46.0
+827433,BA,1999-07-19,45.4375
+827434,BA,1999-07-20,45.25
+827435,BA,1999-07-21,44.875
+827436,BA,1999-07-22,45.875
+827437,BA,1999-07-23,46.625
+827438,BA,1999-07-26,45.25
+827439,BA,1999-07-27,46.25
+827440,BA,1999-07-28,46.4375
+827441,BA,1999-07-29,45.25
+827442,BA,1999-07-30,45.375
+827443,BA,1999-08-02,45.8125
+827444,BA,1999-08-03,47.0625
+827445,BA,1999-08-04,46.625
+827446,BA,1999-08-05,46.25
+827447,BA,1999-08-06,46.5625
+827448,BA,1999-08-09,46.6875
+827449,BA,1999-08-10,46.0625
+827450,BA,1999-08-11,46.046875
+827451,BA,1999-08-12,45.75
+827452,BA,1999-08-13,45.375
+827453,BA,1999-08-16,46.125
+827454,BA,1999-08-17,46.5
+827455,BA,1999-08-18,46.125
+827456,BA,1999-08-19,45.1875
+827457,BA,1999-08-20,45.75
+827458,BA,1999-08-23,45.9375
+827459,BA,1999-08-24,45.125
+827460,BA,1999-08-25,44.3125
+827461,BA,1999-08-26,44.375
+827462,BA,1999-08-27,43.8125
+827463,BA,1999-08-30,44.75
+827464,BA,1999-08-31,45.3125
+827465,BA,1999-09-01,45.0
+827466,BA,1999-09-02,44.9375
+827467,BA,1999-09-03,45.4375
+827468,BA,1999-09-07,44.9375
+827469,BA,1999-09-08,44.5625
+827470,BA,1999-09-09,45.125
+827471,BA,1999-09-10,45.25
+827472,BA,1999-09-13,44.8125
+827473,BA,1999-09-14,44.5625
+827474,BA,1999-09-15,44.4375
+827475,BA,1999-09-16,43.9375
+827476,BA,1999-09-17,43.625
+827477,BA,1999-09-20,42.875
+827478,BA,1999-09-21,42.75
+827479,BA,1999-09-22,43.5
+827480,BA,1999-09-23,42.75
+827481,BA,1999-09-24,42.0625
+827482,BA,1999-09-27,41.6875
+827483,BA,1999-09-28,41.875
+827484,BA,1999-09-29,42.1875
+827485,BA,1999-09-30,42.625
+827486,BA,1999-10-01,42.875
+827487,BA,1999-10-04,43.6875
+827488,BA,1999-10-05,43.8125
+827489,BA,1999-10-06,43.4375
+827490,BA,1999-10-07,42.75
+827491,BA,1999-10-08,42.0
+827492,BA,1999-10-11,41.9375
+827493,BA,1999-10-12,39.625
+827494,BA,1999-10-13,40.5
+827495,BA,1999-10-14,43.625
+827496,BA,1999-10-15,42.5
+827497,BA,1999-10-18,42.125
+827498,BA,1999-10-19,42.75
+827499,BA,1999-10-20,44.125
+827500,BA,1999-10-21,44.6875
+827501,BA,1999-10-22,44.625
+827502,BA,1999-10-25,44.1875
+827503,BA,1999-10-26,44.875
+827504,BA,1999-10-27,44.875
+827505,BA,1999-10-28,45.75
+827506,BA,1999-10-29,46.0625
+827507,BA,1999-11-01,44.625
+827508,BA,1999-11-02,43.375
+827509,BA,1999-11-03,43.25
+827510,BA,1999-11-04,43.375
+827511,BA,1999-11-05,44.3125
+827512,BA,1999-11-08,44.1875
+827513,BA,1999-11-09,41.4375
+827514,BA,1999-11-10,41.75
+827515,BA,1999-11-11,41.125
+827516,BA,1999-11-12,41.3125
+827517,BA,1999-11-15,40.125
+827518,BA,1999-11-16,41.375
+827519,BA,1999-11-17,42.5625
+827520,BA,1999-11-18,43.0
+827521,BA,1999-11-19,43.6875
+827522,BA,1999-11-22,41.875
+827523,BA,1999-11-23,41.6875
+827524,BA,1999-11-24,41.0625
+827525,BA,1999-11-26,41.0625
+827526,BA,1999-11-29,40.875
+827527,BA,1999-11-30,40.625
+827528,BA,1999-12-01,41.5
+827529,BA,1999-12-02,40.125
+827530,BA,1999-12-03,40.375
+827531,BA,1999-12-06,38.5625
+827532,BA,1999-12-07,37.9375
+827533,BA,1999-12-08,37.25
+827534,BA,1999-12-09,37.8125
+827535,BA,1999-12-10,39.125
+827536,BA,1999-12-13,38.1875
+827537,BA,1999-12-14,38.5
+827538,BA,1999-12-15,38.75
+827539,BA,1999-12-16,39.6875
+827540,BA,1999-12-17,38.3125
+827541,BA,1999-12-20,38.40625
+827542,BA,1999-12-21,38.6875
+827543,BA,1999-12-22,39.375
+827544,BA,1999-12-23,41.1875
+827545,BA,1999-12-27,41.4375
+827546,BA,1999-12-28,41.3125
+827547,BA,1999-12-29,41.0
+827548,BA,1999-12-30,41.25
+827549,BA,1999-12-31,41.4375
+827550,BA,2000-01-03,40.1875
+827551,BA,2000-01-04,40.125
+827552,BA,2000-01-05,42.625
+827553,BA,2000-01-06,43.0625
+827554,BA,2000-01-07,44.3125
+827555,BA,2000-01-10,43.6875
+827556,BA,2000-01-11,42.875
+827557,BA,2000-01-12,43.0625
+827558,BA,2000-01-13,42.375
+827559,BA,2000-01-14,44.0
+827560,BA,2000-01-18,45.0
+827561,BA,2000-01-19,47.625
+827562,BA,2000-01-20,46.5
+827563,BA,2000-01-21,45.6875
+827564,BA,2000-01-24,44.3125
+827565,BA,2000-01-25,45.6875
+827566,BA,2000-01-26,46.1875
+827567,BA,2000-01-27,45.0625
+827568,BA,2000-01-28,44.625
+827569,BA,2000-01-31,44.5
+827570,BA,2000-02-01,43.75
+827571,BA,2000-02-02,44.625
+827572,BA,2000-02-03,43.4375
+827573,BA,2000-02-04,44.0
+827574,BA,2000-02-07,41.8125
+827575,BA,2000-02-08,41.0
+827576,BA,2000-02-09,39.0
+827577,BA,2000-02-10,39.75
+827578,BA,2000-02-11,39.875
+827579,BA,2000-02-14,38.25
+827580,BA,2000-02-15,38.5
+827581,BA,2000-02-16,37.25
+827582,BA,2000-02-17,37.5
+827583,BA,2000-02-18,36.0
+827584,BA,2000-02-22,38.875
+827585,BA,2000-02-23,37.125
+827586,BA,2000-02-24,36.5625
+827587,BA,2000-02-25,37.8125
+827588,BA,2000-02-28,37.0
+827589,BA,2000-02-29,36.9375
+827590,BA,2000-03-01,36.3125
+827591,BA,2000-03-02,35.9375
+827592,BA,2000-03-03,35.9375
+827593,BA,2000-03-06,35.125
+827594,BA,2000-03-07,34.75
+827595,BA,2000-03-08,33.375
+827596,BA,2000-03-09,33.75
+827597,BA,2000-03-10,32.375
+827598,BA,2000-03-13,32.625
+827599,BA,2000-03-14,33.0625
+827600,BA,2000-03-15,34.875
+827601,BA,2000-03-16,35.625
+827602,BA,2000-03-17,38.0
+827603,BA,2000-03-20,37.0
+827604,BA,2000-03-21,36.5625
+827605,BA,2000-03-22,36.25
+827606,BA,2000-03-23,35.125
+827607,BA,2000-03-24,36.0
+827608,BA,2000-03-27,37.125
+827609,BA,2000-03-28,38.0
+827610,BA,2000-03-29,37.875
+827611,BA,2000-03-30,38.625
+827612,BA,2000-03-31,37.8125
+827613,BA,2000-04-03,37.1875
+827614,BA,2000-04-04,37.3125
+827615,BA,2000-04-05,36.0625
+827616,BA,2000-04-06,36.125
+827617,BA,2000-04-07,35.6875
+827618,BA,2000-04-10,35.0625
+827619,BA,2000-04-11,35.6875
+827620,BA,2000-04-12,37.625
+827621,BA,2000-04-13,37.0
+827622,BA,2000-04-14,35.375
+827623,BA,2000-04-17,35.3125
+827624,BA,2000-04-18,34.75
+827625,BA,2000-04-19,37.25
+827626,BA,2000-04-20,40.0625
+827627,BA,2000-04-24,37.875
+827628,BA,2000-04-25,39.0
+827629,BA,2000-04-26,39.9375
+827630,BA,2000-04-27,39.8125
+827631,BA,2000-04-28,39.6875
+827632,BA,2000-05-01,39.0625
+827633,BA,2000-05-02,37.9375
+827634,BA,2000-05-03,37.3125
+827635,BA,2000-05-04,38.1875
+827636,BA,2000-05-05,39.5
+827637,BA,2000-05-08,38.25
+827638,BA,2000-05-09,38.3125
+827639,BA,2000-05-10,36.875
+827640,BA,2000-05-11,37.3125
+827641,BA,2000-05-12,37.1875
+827642,BA,2000-05-15,37.1875
+827643,BA,2000-05-16,37.375
+827644,BA,2000-05-17,37.375
+827645,BA,2000-05-18,37.625
+827646,BA,2000-05-19,36.9375
+827647,BA,2000-05-22,36.5625
+827648,BA,2000-05-23,37.125
+827649,BA,2000-05-24,38.875
+827650,BA,2000-05-25,38.375
+827651,BA,2000-05-26,38.25
+827652,BA,2000-05-30,39.5625
+827653,BA,2000-05-31,39.0625
+827654,BA,2000-06-01,40.25
+827655,BA,2000-06-02,39.875
+827656,BA,2000-06-05,38.9375
+827657,BA,2000-06-06,39.875
+827658,BA,2000-06-07,38.5625
+827659,BA,2000-06-08,38.1875
+827660,BA,2000-06-09,39.1875
+827661,BA,2000-06-12,38.125
+827662,BA,2000-06-13,38.8125
+827663,BA,2000-06-14,38.8125
+827664,BA,2000-06-15,40.375
+827665,BA,2000-06-16,39.25
+827666,BA,2000-06-19,39.0
+827667,BA,2000-06-20,39.3125
+827668,BA,2000-06-21,39.8125
+827669,BA,2000-06-22,38.9375
+827670,BA,2000-06-23,39.875
+827671,BA,2000-06-26,39.75
+827672,BA,2000-06-27,40.0
+827673,BA,2000-06-28,40.53125
+827674,BA,2000-06-29,40.9375
+827675,BA,2000-06-30,41.8125
+827676,BA,2000-07-03,41.6875
+827677,BA,2000-07-05,42.8125
+827678,BA,2000-07-06,43.0
+827679,BA,2000-07-07,43.75
+827680,BA,2000-07-10,43.0
+827681,BA,2000-07-11,44.3125
+827682,BA,2000-07-12,43.875
+827683,BA,2000-07-13,44.5625
+827684,BA,2000-07-14,44.4375
+827685,BA,2000-07-17,43.96875
+827686,BA,2000-07-18,45.125
+827687,BA,2000-07-19,45.875
+827688,BA,2000-07-20,46.0625
+827689,BA,2000-07-21,46.8125
+827690,BA,2000-07-24,48.125
+827691,BA,2000-07-25,48.625
+827692,BA,2000-07-26,48.0
+827693,BA,2000-07-27,48.25
+827694,BA,2000-07-28,48.8125
+827695,BA,2000-07-31,48.8125
+827696,BA,2000-08-01,48.6875
+827697,BA,2000-08-02,49.875
+827698,BA,2000-08-03,49.0
+827699,BA,2000-08-04,49.0
+827700,BA,2000-08-07,49.0625
+827701,BA,2000-08-08,48.5625
+827702,BA,2000-08-09,47.75
+827703,BA,2000-08-10,48.875
+827704,BA,2000-08-11,49.625
+827705,BA,2000-08-14,49.5
+827706,BA,2000-08-15,47.25
+827707,BA,2000-08-16,46.1875
+827708,BA,2000-08-17,45.875
+827709,BA,2000-08-18,45.6875
+827710,BA,2000-08-21,47.75
+827711,BA,2000-08-22,49.3125
+827712,BA,2000-08-23,50.5625
+827713,BA,2000-08-24,53.625
+827714,BA,2000-08-25,54.125
+827715,BA,2000-08-28,53.25
+827716,BA,2000-08-29,52.3125
+827717,BA,2000-08-30,52.5
+827718,BA,2000-08-31,53.640625
+827719,BA,2000-09-01,54.75
+827720,BA,2000-09-05,55.4375
+827721,BA,2000-09-06,57.8125
+827722,BA,2000-09-07,58.5
+827723,BA,2000-09-08,58.125
+827724,BA,2000-09-11,58.625
+827725,BA,2000-09-12,59.0
+827726,BA,2000-09-13,59.4375
+827727,BA,2000-09-14,58.375
+827728,BA,2000-09-15,56.875
+827729,BA,2000-09-18,56.9375
+827730,BA,2000-09-19,56.75
+827731,BA,2000-09-20,59.0625
+827732,BA,2000-09-21,60.0
+827733,BA,2000-09-22,63.5
+827734,BA,2000-09-25,63.875
+827735,BA,2000-09-26,66.0625
+827736,BA,2000-09-27,64.5625
+827737,BA,2000-09-28,64.5
+827738,BA,2000-09-29,64.5
+827739,BA,2000-10-02,58.4375
+827740,BA,2000-10-03,59.875
+827741,BA,2000-10-04,61.125
+827742,BA,2000-10-05,61.0625
+827743,BA,2000-10-06,61.0
+827744,BA,2000-10-09,59.4375
+827745,BA,2000-10-10,59.5625
+827746,BA,2000-10-11,60.1875
+827747,BA,2000-10-12,56.125
+827748,BA,2000-10-13,58.75
+827749,BA,2000-10-16,60.1875
+827750,BA,2000-10-17,60.5
+827751,BA,2000-10-18,60.75
+827752,BA,2000-10-19,58.4375
+827753,BA,2000-10-20,60.0
+827754,BA,2000-10-23,61.25
+827755,BA,2000-10-24,61.0
+827756,BA,2000-10-25,62.5625
+827757,BA,2000-10-26,63.0625
+827758,BA,2000-10-27,63.75
+827759,BA,2000-10-30,64.6875
+827760,BA,2000-10-31,67.8125
+827761,BA,2000-11-01,65.75
+827762,BA,2000-11-02,66.125
+827763,BA,2000-11-03,66.0625
+827764,BA,2000-11-06,66.0625
+827765,BA,2000-11-07,65.1875
+827766,BA,2000-11-08,65.0
+827767,BA,2000-11-09,65.6875
+827768,BA,2000-11-10,63.5
+827769,BA,2000-11-13,62.8125
+827770,BA,2000-11-14,64.375
+827771,BA,2000-11-15,63.5625
+827772,BA,2000-11-16,65.8125
+827773,BA,2000-11-17,65.375
+827774,BA,2000-11-20,65.5625
+827775,BA,2000-11-21,68.625
+827776,BA,2000-11-22,65.125
+827777,BA,2000-11-24,65.6875
+827778,BA,2000-11-27,67.375
+827779,BA,2000-11-28,67.5
+827780,BA,2000-11-29,69.9375
+827781,BA,2000-11-30,69.0625
+827782,BA,2000-12-01,65.8125
+827783,BA,2000-12-04,64.8125
+827784,BA,2000-12-05,68.9375
+827785,BA,2000-12-06,67.375
+827786,BA,2000-12-07,66.8125
+827787,BA,2000-12-08,69.9375
+827788,BA,2000-12-11,68.375
+827789,BA,2000-12-12,69.125
+827790,BA,2000-12-13,67.875
+827791,BA,2000-12-14,67.25
+827792,BA,2000-12-15,64.875
+827793,BA,2000-12-18,68.5
+827794,BA,2000-12-19,66.375
+827795,BA,2000-12-20,65.0
+827796,BA,2000-12-21,64.625
+827797,BA,2000-12-22,63.4375
+827798,BA,2000-12-26,63.0
+827799,BA,2000-12-27,64.0625
+827800,BA,2000-12-28,65.4375
+827801,BA,2000-12-29,66.0
+827802,BA,2001-01-02,62.0
+827803,BA,2001-01-03,62.5625
+827804,BA,2001-01-04,61.0
+827805,BA,2001-01-05,58.75
+827806,BA,2001-01-08,59.0
+827807,BA,2001-01-09,58.9375
+827808,BA,2001-01-10,60.375
+827809,BA,2001-01-11,59.125
+827810,BA,2001-01-12,60.625
+827811,BA,2001-01-16,61.0
+827812,BA,2001-01-17,58.75
+827813,BA,2001-01-18,57.375
+827814,BA,2001-01-19,55.6875
+827815,BA,2001-01-22,56.0
+827816,BA,2001-01-23,57.5
+827817,BA,2001-01-24,57.4375
+827818,BA,2001-01-25,59.25
+827819,BA,2001-01-26,58.0625
+827820,BA,2001-01-29,56.459999084472656
+827821,BA,2001-01-30,56.150001525878906
+827822,BA,2001-01-31,58.5
+827823,BA,2001-02-01,56.52000045776367
+827824,BA,2001-02-02,56.84999847412109
+827825,BA,2001-02-05,57.93000030517578
+827826,BA,2001-02-06,56.72999954223633
+827827,BA,2001-02-07,57.45000076293945
+827828,BA,2001-02-08,57.5099983215332
+827829,BA,2001-02-09,57.34000015258789
+827830,BA,2001-02-12,59.06999969482422
+827831,BA,2001-02-13,60.720001220703125
+827832,BA,2001-02-14,60.59000015258789
+827833,BA,2001-02-15,60.150001525878906
+827834,BA,2001-02-16,59.9900016784668
+827835,BA,2001-02-20,61.84999847412109
+827836,BA,2001-02-21,60.20000076293945
+827837,BA,2001-02-22,61.27999877929688
+827838,BA,2001-02-23,61.61000061035156
+827839,BA,2001-02-26,62.7599983215332
+827840,BA,2001-02-27,63.70000076293945
+827841,BA,2001-02-28,62.20000076293945
+827842,BA,2001-03-01,59.650001525878906
+827843,BA,2001-03-02,60.09999847412109
+827844,BA,2001-03-05,61.90999984741211
+827845,BA,2001-03-06,62.130001068115234
+827846,BA,2001-03-07,64.0999984741211
+827847,BA,2001-03-08,64.75
+827848,BA,2001-03-09,65.5
+827849,BA,2001-03-12,61.0
+827850,BA,2001-03-13,60.56999969482422
+827851,BA,2001-03-14,58.02000045776367
+827852,BA,2001-03-15,56.09999847412109
+827853,BA,2001-03-16,53.75
+827854,BA,2001-03-19,56.02000045776367
+827855,BA,2001-03-20,55.0
+827856,BA,2001-03-21,53.84999847412109
+827857,BA,2001-03-22,52.0
+827858,BA,2001-03-23,53.0
+827859,BA,2001-03-26,55.43999862670898
+827860,BA,2001-03-27,55.20000076293945
+827861,BA,2001-03-28,55.0
+827862,BA,2001-03-29,55.95000076293945
+827863,BA,2001-03-30,55.709999084472656
+827864,BA,2001-04-02,55.02000045776367
+827865,BA,2001-04-03,54.61000061035156
+827866,BA,2001-04-04,54.630001068115234
+827867,BA,2001-04-05,56.810001373291016
+827868,BA,2001-04-06,55.97999954223633
+827869,BA,2001-04-09,56.869998931884766
+827870,BA,2001-04-10,59.81999969482422
+827871,BA,2001-04-11,59.119998931884766
+827872,BA,2001-04-12,60.5
+827873,BA,2001-04-16,59.75
+827874,BA,2001-04-17,60.59999847412109
+827875,BA,2001-04-18,61.29999923706055
+827876,BA,2001-04-19,60.630001068115234
+827877,BA,2001-04-20,61.70000076293945
+827878,BA,2001-04-23,60.13999938964844
+827879,BA,2001-04-24,60.79999923706055
+827880,BA,2001-04-25,60.34000015258789
+827881,BA,2001-04-26,60.97999954223633
+827882,BA,2001-04-27,61.61000061035156
+827883,BA,2001-04-30,61.79999923706055
+827884,BA,2001-05-01,63.43000030517578
+827885,BA,2001-05-02,64.0
+827886,BA,2001-05-03,64.0
+827887,BA,2001-05-04,64.5
+827888,BA,2001-05-07,64.69000244140625
+827889,BA,2001-05-08,64.62999725341797
+827890,BA,2001-05-09,65.0
+827891,BA,2001-05-10,65.94999694824219
+827892,BA,2001-05-11,66.01000213623047
+827893,BA,2001-05-14,66.73999786376953
+827894,BA,2001-05-15,66.58999633789062
+827895,BA,2001-05-16,66.75
+827896,BA,2001-05-17,68.79000091552734
+827897,BA,2001-05-18,68.3499984741211
+827898,BA,2001-05-21,68.69000244140625
+827899,BA,2001-05-22,68.0
+827900,BA,2001-05-23,66.0
+827901,BA,2001-05-24,65.19999694824219
+827902,BA,2001-05-25,63.33000183105469
+827903,BA,2001-05-29,63.52999877929688
+827904,BA,2001-05-30,63.04999923706055
+827905,BA,2001-05-31,62.88999938964844
+827906,BA,2001-06-01,65.0
+827907,BA,2001-06-04,66.02999877929688
+827908,BA,2001-06-05,66.93000030517578
+827909,BA,2001-06-06,66.0999984741211
+827910,BA,2001-06-07,65.6500015258789
+827911,BA,2001-06-08,64.58999633789062
+827912,BA,2001-06-11,64.5
+827913,BA,2001-06-12,65.70999908447266
+827914,BA,2001-06-13,65.48999786376953
+827915,BA,2001-06-14,63.560001373291016
+827916,BA,2001-06-15,64.25
+827917,BA,2001-06-18,64.87999725341797
+827918,BA,2001-06-19,61.79999923706055
+827919,BA,2001-06-20,61.11000061035156
+827920,BA,2001-06-21,57.75
+827921,BA,2001-06-22,57.0
+827922,BA,2001-06-25,56.959999084472656
+827923,BA,2001-06-26,57.02000045776367
+827924,BA,2001-06-27,57.70000076293945
+827925,BA,2001-06-28,57.2400016784668
+827926,BA,2001-06-29,55.59999847412109
+827927,BA,2001-07-02,56.36000061035156
+827928,BA,2001-07-03,56.33000183105469
+827929,BA,2001-07-05,55.22999954223633
+827930,BA,2001-07-06,54.29999923706055
+827931,BA,2001-07-09,52.83000183105469
+827932,BA,2001-07-10,54.150001525878906
+827933,BA,2001-07-11,52.900001525878906
+827934,BA,2001-07-12,54.5
+827935,BA,2001-07-13,55.06999969482422
+827936,BA,2001-07-16,55.27999877929688
+827937,BA,2001-07-17,56.29999923706055
+827938,BA,2001-07-18,57.130001068115234
+827939,BA,2001-07-19,56.38999938964844
+827940,BA,2001-07-20,56.790000915527344
+827941,BA,2001-07-23,56.25
+827942,BA,2001-07-24,55.2599983215332
+827943,BA,2001-07-25,56.66999816894531
+827944,BA,2001-07-26,58.11000061035156
+827945,BA,2001-07-27,58.13999938964844
+827946,BA,2001-07-30,57.400001525878906
+827947,BA,2001-07-31,58.52999877929688
+827948,BA,2001-08-01,59.0
+827949,BA,2001-08-02,58.81999969482422
+827950,BA,2001-08-03,59.209999084472656
+827951,BA,2001-08-06,58.400001525878906
+827952,BA,2001-08-07,57.5
+827953,BA,2001-08-08,56.61000061035156
+827954,BA,2001-08-09,56.36000061035156
+827955,BA,2001-08-10,56.84999847412109
+827956,BA,2001-08-13,56.45000076293945
+827957,BA,2001-08-14,55.88999938964844
+827958,BA,2001-08-15,54.43999862670898
+827959,BA,2001-08-16,55.130001068115234
+827960,BA,2001-08-17,54.0
+827961,BA,2001-08-20,53.34000015258789
+827962,BA,2001-08-21,51.93999862670898
+827963,BA,2001-08-22,52.29999923706055
+827964,BA,2001-08-23,52.16999816894531
+827965,BA,2001-08-24,53.630001068115234
+827966,BA,2001-08-27,53.060001373291016
+827967,BA,2001-08-28,51.650001525878906
+827968,BA,2001-08-29,50.70000076293945
+827969,BA,2001-08-30,50.5
+827970,BA,2001-08-31,51.20000076293945
+827971,BA,2001-09-04,49.95000076293945
+827972,BA,2001-09-05,50.61000061035156
+827973,BA,2001-09-06,48.84000015258789
+827974,BA,2001-09-07,45.18000030517578
+827975,BA,2001-09-10,43.459999084472656
+827976,BA,2001-09-17,35.79999923706055
+827977,BA,2001-09-18,33.13999938964844
+827978,BA,2001-09-19,32.61000061035156
+827979,BA,2001-09-20,29.76000022888184
+827980,BA,2001-09-21,30.100000381469727
+827981,BA,2001-09-24,32.79999923706055
+827982,BA,2001-09-25,34.33000183105469
+827983,BA,2001-09-26,34.290000915527344
+827984,BA,2001-09-27,34.400001525878906
+827985,BA,2001-09-28,33.5
+827986,BA,2001-10-01,32.400001525878906
+827987,BA,2001-10-02,34.25
+827988,BA,2001-10-03,36.59000015258789
+827989,BA,2001-10-04,36.380001068115234
+827990,BA,2001-10-05,36.2599983215332
+827991,BA,2001-10-08,36.619998931884766
+827992,BA,2001-10-09,36.0
+827993,BA,2001-10-10,35.7599983215332
+827994,BA,2001-10-11,36.18000030517578
+827995,BA,2001-10-12,35.900001525878906
+827996,BA,2001-10-15,35.27000045776367
+827997,BA,2001-10-16,35.119998931884766
+827998,BA,2001-10-17,33.70000076293945
+827999,BA,2001-10-18,32.86000061035156
+828000,BA,2001-10-19,33.45000076293945
+828001,BA,2001-10-22,33.70000076293945
+828002,BA,2001-10-23,33.88999938964844
+828003,BA,2001-10-24,34.2400016784668
+828004,BA,2001-10-25,35.900001525878906
+828005,BA,2001-10-26,37.68000030517578
+828006,BA,2001-10-29,33.75
+828007,BA,2001-10-30,33.029998779296875
+828008,BA,2001-10-31,32.599998474121094
+828009,BA,2001-11-01,33.189998626708984
+828010,BA,2001-11-02,34.349998474121094
+828011,BA,2001-11-05,35.04999923706055
+828012,BA,2001-11-06,35.52000045776367
+828013,BA,2001-11-07,34.88999938964844
+828014,BA,2001-11-08,34.900001525878906
+828015,BA,2001-11-09,33.2400016784668
+828016,BA,2001-11-12,33.060001373291016
+828017,BA,2001-11-13,33.61000061035156
+828018,BA,2001-11-14,34.099998474121094
+828019,BA,2001-11-15,34.2400016784668
+828020,BA,2001-11-16,34.9900016784668
+828021,BA,2001-11-19,35.099998474121094
+828022,BA,2001-11-20,34.970001220703125
+828023,BA,2001-11-21,34.70000076293945
+828024,BA,2001-11-23,35.630001068115234
+828025,BA,2001-11-26,35.88999938964844
+828026,BA,2001-11-27,35.5
+828027,BA,2001-11-28,34.16999816894531
+828028,BA,2001-11-29,35.150001525878906
+828029,BA,2001-11-30,35.099998474121094
+828030,BA,2001-12-03,35.0
+828031,BA,2001-12-04,35.380001068115234
+828032,BA,2001-12-05,35.88999938964844
+828033,BA,2001-12-06,37.11000061035156
+828034,BA,2001-12-07,37.29999923706055
+828035,BA,2001-12-10,36.900001525878906
+828036,BA,2001-12-11,37.06999969482422
+828037,BA,2001-12-12,36.79999923706055
+828038,BA,2001-12-13,37.0
+828039,BA,2001-12-14,37.54999923706055
+828040,BA,2001-12-17,37.060001373291016
+828041,BA,2001-12-18,37.25
+828042,BA,2001-12-19,37.5099983215332
+828043,BA,2001-12-20,38.13999938964844
+828044,BA,2001-12-21,38.63999938964844
+828045,BA,2001-12-24,38.41999816894531
+828046,BA,2001-12-26,38.59999847412109
+828047,BA,2001-12-27,38.68999862670898
+828048,BA,2001-12-28,39.09999847412109
+828049,BA,2001-12-31,38.77999877929688
+828050,BA,2002-01-02,38.09999847412109
+828051,BA,2002-01-03,38.75
+828052,BA,2002-01-04,40.36000061035156
+828053,BA,2002-01-07,41.0
+828054,BA,2002-01-08,40.33000183105469
+828055,BA,2002-01-09,39.900001525878906
+828056,BA,2002-01-10,39.84000015258789
+828057,BA,2002-01-11,38.68999862670898
+828058,BA,2002-01-14,38.25
+828059,BA,2002-01-15,39.34999847412109
+828060,BA,2002-01-16,38.02000045776367
+828061,BA,2002-01-17,38.33000183105469
+828062,BA,2002-01-18,39.150001525878906
+828063,BA,2002-01-22,39.77999877929688
+828064,BA,2002-01-23,39.33000183105469
+828065,BA,2002-01-24,40.0
+828066,BA,2002-01-25,40.47999954223633
+828067,BA,2002-01-28,40.900001525878906
+828068,BA,2002-01-29,40.22999954223633
+828069,BA,2002-01-30,40.0
+828070,BA,2002-01-31,40.95000076293945
+828071,BA,2002-02-01,41.459999084472656
+828072,BA,2002-02-04,41.09999847412109
+828073,BA,2002-02-05,40.900001525878906
+828074,BA,2002-02-06,40.97999954223633
+828075,BA,2002-02-07,41.060001373291016
+828076,BA,2002-02-08,41.70000076293945
+828077,BA,2002-02-11,43.0
+828078,BA,2002-02-12,43.150001525878906
+828079,BA,2002-02-13,44.900001525878906
+828080,BA,2002-02-14,44.77000045776367
+828081,BA,2002-02-15,44.900001525878906
+828082,BA,2002-02-19,43.709999084472656
+828083,BA,2002-02-20,43.310001373291016
+828084,BA,2002-02-21,44.209999084472656
+828085,BA,2002-02-22,44.7599983215332
+828086,BA,2002-02-25,44.93999862670898
+828087,BA,2002-02-26,45.150001525878906
+828088,BA,2002-02-27,45.900001525878906
+828089,BA,2002-02-28,45.959999084472656
+828090,BA,2002-03-01,47.84000015258789
+828091,BA,2002-03-04,49.130001068115234
+828092,BA,2002-03-05,48.209999084472656
+828093,BA,2002-03-06,49.86000061035156
+828094,BA,2002-03-07,48.47999954223633
+828095,BA,2002-03-08,49.400001525878906
+828096,BA,2002-03-11,50.880001068115234
+828097,BA,2002-03-12,50.27999877929688
+828098,BA,2002-03-13,49.220001220703125
+828099,BA,2002-03-14,47.61000061035156
+828100,BA,2002-03-15,47.97999954223633
+828101,BA,2002-03-18,47.630001068115234
+828102,BA,2002-03-19,48.040000915527344
+828103,BA,2002-03-20,47.02999877929688
+828104,BA,2002-03-21,47.66999816894531
+828105,BA,2002-03-22,46.38999938964844
+828106,BA,2002-03-25,45.720001220703125
+828107,BA,2002-03-26,45.790000915527344
+828108,BA,2002-03-27,47.33000183105469
+828109,BA,2002-03-28,48.25
+828110,BA,2002-04-01,47.91999816894531
+828111,BA,2002-04-02,49.09000015258789
+828112,BA,2002-04-03,48.72999954223633
+828113,BA,2002-04-04,49.08000183105469
+828114,BA,2002-04-05,48.290000915527344
+828115,BA,2002-04-08,49.0
+828116,BA,2002-04-09,48.56999969482422
+828117,BA,2002-04-10,49.58000183105469
+828118,BA,2002-04-11,48.81999969482422
+828119,BA,2002-04-12,48.54999923706055
+828120,BA,2002-04-15,47.650001525878906
+828121,BA,2002-04-16,48.70000076293945
+828122,BA,2002-04-17,45.369998931884766
+828123,BA,2002-04-18,43.70000076293945
+828124,BA,2002-04-19,42.75
+828125,BA,2002-04-22,43.13999938964844
+828126,BA,2002-04-23,42.5
+828127,BA,2002-04-24,42.400001525878906
+828128,BA,2002-04-25,41.900001525878906
+828129,BA,2002-04-26,41.5099983215332
+828130,BA,2002-04-29,43.630001068115234
+828131,BA,2002-04-30,44.59999847412109
+828132,BA,2002-05-01,45.5
+828133,BA,2002-05-02,44.869998931884766
+828134,BA,2002-05-03,44.630001068115234
+828135,BA,2002-05-06,43.380001068115234
+828136,BA,2002-05-07,43.13999938964844
+828137,BA,2002-05-08,44.40999984741211
+828138,BA,2002-05-09,44.97999954223633
+828139,BA,2002-05-10,43.630001068115234
+828140,BA,2002-05-13,44.27999877929688
+828141,BA,2002-05-14,45.47999954223633
+828142,BA,2002-05-15,44.54999923706055
+828143,BA,2002-05-16,45.0
+828144,BA,2002-05-17,45.41999816894531
+828145,BA,2002-05-20,45.130001068115234
+828146,BA,2002-05-21,44.34999847412109
+828147,BA,2002-05-22,44.40999984741211
+828148,BA,2002-05-23,44.150001525878906
+828149,BA,2002-05-24,43.34999847412109
+828150,BA,2002-05-28,43.0
+828151,BA,2002-05-29,43.0
+828152,BA,2002-05-30,43.65999984741211
+828153,BA,2002-05-31,42.650001525878906
+828154,BA,2002-06-03,41.86000061035156
+828155,BA,2002-06-04,41.84999847412109
+828156,BA,2002-06-05,42.540000915527344
+828157,BA,2002-06-06,41.959999084472656
+828158,BA,2002-06-07,42.7599983215332
+828159,BA,2002-06-10,42.91999816894531
+828160,BA,2002-06-11,42.5
+828161,BA,2002-06-12,43.83000183105469
+828162,BA,2002-06-13,42.5
+828163,BA,2002-06-14,42.52999877929688
+828164,BA,2002-06-17,44.0
+828165,BA,2002-06-18,43.77999877929688
+828166,BA,2002-06-19,43.130001068115234
+828167,BA,2002-06-20,43.77000045776367
+828168,BA,2002-06-21,42.970001220703125
+828169,BA,2002-06-24,42.7400016784668
+828170,BA,2002-06-25,42.869998931884766
+828171,BA,2002-06-26,42.720001220703125
+828172,BA,2002-06-27,44.79999923706055
+828173,BA,2002-06-28,45.0
+828174,BA,2002-07-01,44.59999847412109
+828175,BA,2002-07-02,44.540000915527344
+828176,BA,2002-07-03,43.77000045776367
+828177,BA,2002-07-05,45.0
+828178,BA,2002-07-08,44.09999847412109
+828179,BA,2002-07-09,43.220001220703125
+828180,BA,2002-07-10,40.79999923706055
+828181,BA,2002-07-11,41.16999816894531
+828182,BA,2002-07-12,40.150001525878906
+828183,BA,2002-07-15,39.7599983215332
+828184,BA,2002-07-16,40.869998931884766
+828185,BA,2002-07-17,42.93999862670898
+828186,BA,2002-07-18,41.290000915527344
+828187,BA,2002-07-19,39.91999816894531
+828188,BA,2002-07-22,38.52999877929688
+828189,BA,2002-07-23,38.84999847412109
+828190,BA,2002-07-24,41.18999862670898
+828191,BA,2002-07-25,42.93999862670898
+828192,BA,2002-07-26,42.0
+828193,BA,2002-07-29,42.02999877929688
+828194,BA,2002-07-30,41.650001525878906
+828195,BA,2002-07-31,41.52000045776367
+828196,BA,2002-08-01,40.630001068115234
+828197,BA,2002-08-02,39.84999847412109
+828198,BA,2002-08-05,38.61000061035156
+828199,BA,2002-08-06,39.40999984741211
+828200,BA,2002-08-07,41.09999847412109
+828201,BA,2002-08-08,41.5
+828202,BA,2002-08-09,41.0
+828203,BA,2002-08-12,40.5
+828204,BA,2002-08-13,37.22999954223633
+828205,BA,2002-08-14,36.34999847412109
+828206,BA,2002-08-15,37.4900016784668
+828207,BA,2002-08-16,37.5
+828208,BA,2002-08-19,38.5
+828209,BA,2002-08-20,37.880001068115234
+828210,BA,2002-08-21,37.56999969482422
+828211,BA,2002-08-22,38.5
+828212,BA,2002-08-23,37.130001068115234
+828213,BA,2002-08-26,36.88999938964844
+828214,BA,2002-08-27,37.02999877929688
+828215,BA,2002-08-28,37.52999877929688
+828216,BA,2002-08-29,37.16999816894531
+828217,BA,2002-08-30,37.06999969482422
+828218,BA,2002-09-03,35.459999084472656
+828219,BA,2002-09-04,36.84999847412109
+828220,BA,2002-09-05,36.02999877929688
+828221,BA,2002-09-06,37.209999084472656
+828222,BA,2002-09-09,37.34999847412109
+828223,BA,2002-09-10,37.18000030517578
+828224,BA,2002-09-11,37.08000183105469
+828225,BA,2002-09-12,36.45000076293945
+828226,BA,2002-09-13,35.58000183105469
+828227,BA,2002-09-16,37.22999954223633
+828228,BA,2002-09-17,36.290000915527344
+828229,BA,2002-09-18,36.77000045776367
+828230,BA,2002-09-19,35.52000045776367
+828231,BA,2002-09-20,36.47999954223633
+828232,BA,2002-09-23,35.400001525878906
+828233,BA,2002-09-24,34.959999084472656
+828234,BA,2002-09-25,35.40999984741211
+828235,BA,2002-09-26,36.54999923706055
+828236,BA,2002-09-27,34.70000076293945
+828237,BA,2002-09-30,34.130001068115234
+828238,BA,2002-10-01,36.0
+828239,BA,2002-10-02,34.380001068115234
+828240,BA,2002-10-03,34.310001373291016
+828241,BA,2002-10-04,32.0099983215332
+828242,BA,2002-10-07,32.380001068115234
+828243,BA,2002-10-08,32.0099983215332
+828244,BA,2002-10-09,30.440000534057617
+828245,BA,2002-10-10,31.350000381469727
+828246,BA,2002-10-11,32.0
+828247,BA,2002-10-14,31.059999465942383
+828248,BA,2002-10-15,32.150001525878906
+828249,BA,2002-10-16,30.5
+828250,BA,2002-10-17,29.979999542236328
+828251,BA,2002-10-18,29.0
+828252,BA,2002-10-21,30.36000061035156
+828253,BA,2002-10-22,30.13999938964844
+828254,BA,2002-10-23,30.700000762939453
+828255,BA,2002-10-24,29.950000762939453
+828256,BA,2002-10-25,30.31999969482422
+828257,BA,2002-10-28,28.979999542236328
+828258,BA,2002-10-29,29.700000762939453
+828259,BA,2002-10-30,30.200000762939453
+828260,BA,2002-10-31,29.75
+828261,BA,2002-11-01,30.399999618530277
+828262,BA,2002-11-04,29.670000076293945
+828263,BA,2002-11-05,31.520000457763672
+828264,BA,2002-11-06,33.58000183105469
+828265,BA,2002-11-07,32.290000915527344
+828266,BA,2002-11-08,33.18000030517578
+828267,BA,2002-11-11,31.229999542236328
+828268,BA,2002-11-12,31.65999984741211
+828269,BA,2002-11-13,31.420000076293945
+828270,BA,2002-11-14,31.350000381469727
+828271,BA,2002-11-15,31.5
+828272,BA,2002-11-18,30.920000076293945
+828273,BA,2002-11-19,31.399999618530277
+828274,BA,2002-11-20,31.729999542236328
+828275,BA,2002-11-21,32.439998626708984
+828276,BA,2002-11-22,34.0
+828277,BA,2002-11-25,33.4900016784668
+828278,BA,2002-11-26,33.66999816894531
+828279,BA,2002-11-27,35.02000045776367
+828280,BA,2002-11-29,34.04999923706055
+828281,BA,2002-12-02,34.099998474121094
+828282,BA,2002-12-03,34.2400016784668
+828283,BA,2002-12-04,33.93000030517578
+828284,BA,2002-12-05,32.959999084472656
+828285,BA,2002-12-06,33.400001525878906
+828286,BA,2002-12-09,32.400001525878906
+828287,BA,2002-12-10,32.25
+828288,BA,2002-12-11,32.529998779296875
+828289,BA,2002-12-12,32.04999923706055
+828290,BA,2002-12-13,31.399999618530277
+828291,BA,2002-12-16,31.920000076293945
+828292,BA,2002-12-17,31.850000381469727
+828293,BA,2002-12-18,32.02000045776367
+828294,BA,2002-12-19,32.25
+828295,BA,2002-12-20,32.709999084472656
+828296,BA,2002-12-23,32.790000915527344
+828297,BA,2002-12-24,32.650001525878906
+828298,BA,2002-12-26,32.630001068115234
+828299,BA,2002-12-27,32.33000183105469
+828300,BA,2002-12-30,32.900001525878906
+828301,BA,2002-12-31,32.9900016784668
+828302,BA,2003-01-02,33.880001068115234
+828303,BA,2003-01-03,34.18000030517578
+828304,BA,2003-01-06,34.130001068115234
+828305,BA,2003-01-07,33.29999923706055
+828306,BA,2003-01-08,33.5
+828307,BA,2003-01-09,33.900001525878906
+828308,BA,2003-01-10,33.849998474121094
+828309,BA,2003-01-13,34.29999923706055
+828310,BA,2003-01-14,34.150001525878906
+828311,BA,2003-01-15,33.349998474121094
+828312,BA,2003-01-16,33.459999084472656
+828313,BA,2003-01-17,33.290000915527344
+828314,BA,2003-01-21,32.400001525878906
+828315,BA,2003-01-22,31.780000686645508
+828316,BA,2003-01-23,31.850000381469727
+828317,BA,2003-01-24,31.01000022888184
+828318,BA,2003-01-27,30.6200008392334
+828319,BA,2003-01-28,31.450000762939453
+828320,BA,2003-01-29,30.61000061035156
+828321,BA,2003-01-30,30.65999984741211
+828322,BA,2003-01-31,31.59000015258789
+828323,BA,2003-02-03,31.11000061035156
+828324,BA,2003-02-04,31.239999771118164
+828325,BA,2003-02-05,30.670000076293945
+828326,BA,2003-02-06,30.549999237060547
+828327,BA,2003-02-07,30.0
+828328,BA,2003-02-10,30.270000457763672
+828329,BA,2003-02-11,29.84000015258789
+828330,BA,2003-02-12,29.6299991607666
+828331,BA,2003-02-13,29.5
+828332,BA,2003-02-14,30.149999618530277
+828333,BA,2003-02-18,30.0
+828334,BA,2003-02-19,30.18000030517578
+828335,BA,2003-02-20,29.170000076293945
+828336,BA,2003-02-21,29.63999938964844
+828337,BA,2003-02-24,28.489999771118164
+828338,BA,2003-02-25,28.190000534057617
+828339,BA,2003-02-26,27.84000015258789
+828340,BA,2003-02-27,27.950000762939453
+828341,BA,2003-02-28,27.559999465942383
+828342,BA,2003-03-03,27.11000061035156
+828343,BA,2003-03-04,27.450000762939453
+828344,BA,2003-03-05,26.739999771118164
+828345,BA,2003-03-06,26.15999984741211
+828346,BA,2003-03-07,25.84000015258789
+828347,BA,2003-03-10,25.520000457763672
+828348,BA,2003-03-11,25.21999931335449
+828349,BA,2003-03-12,25.149999618530277
+828350,BA,2003-03-13,25.350000381469727
+828351,BA,2003-03-14,25.549999237060547
+828352,BA,2003-03-17,26.899999618530277
+828353,BA,2003-03-18,27.82999992370605
+828354,BA,2003-03-19,27.950000762939453
+828355,BA,2003-03-20,27.81999969482422
+828356,BA,2003-03-21,28.100000381469727
+828357,BA,2003-03-24,27.030000686645508
+828358,BA,2003-03-25,27.3700008392334
+828359,BA,2003-03-26,26.399999618530277
+828360,BA,2003-03-27,26.520000457763672
+828361,BA,2003-03-28,26.100000381469727
+828362,BA,2003-03-31,25.059999465942383
+828363,BA,2003-04-01,25.670000076293945
+828364,BA,2003-04-02,26.65999984741211
+828365,BA,2003-04-03,26.549999237060547
+828366,BA,2003-04-04,26.5
+828367,BA,2003-04-07,27.399999618530277
+828368,BA,2003-04-08,27.36000061035156
+828369,BA,2003-04-09,27.479999542236328
+828370,BA,2003-04-10,27.09000015258789
+828371,BA,2003-04-11,26.46999931335449
+828372,BA,2003-04-14,27.25
+828373,BA,2003-04-15,27.290000915527344
+828374,BA,2003-04-16,26.63999938964844
+828375,BA,2003-04-17,26.649999618530277
+828376,BA,2003-04-21,26.780000686645508
+828377,BA,2003-04-22,27.799999237060547
+828378,BA,2003-04-23,28.13999938964844
+828379,BA,2003-04-24,27.6299991607666
+828380,BA,2003-04-25,27.190000534057617
+828381,BA,2003-04-28,27.3799991607666
+828382,BA,2003-04-29,27.76000022888184
+828383,BA,2003-04-30,27.280000686645508
+828384,BA,2003-05-01,27.11000061035156
+828385,BA,2003-05-02,28.6200008392334
+828386,BA,2003-05-05,27.6200008392334
+828387,BA,2003-05-06,28.13999938964844
+828388,BA,2003-05-07,28.3799991607666
+828389,BA,2003-05-08,28.13999938964844
+828390,BA,2003-05-09,29.100000381469727
+828391,BA,2003-05-12,29.81999969482422
+828392,BA,2003-05-13,29.549999237060547
+828393,BA,2003-05-14,29.489999771118164
+828394,BA,2003-05-15,30.15999984741211
+828395,BA,2003-05-16,30.420000076293945
+828396,BA,2003-05-19,29.06999969482422
+828397,BA,2003-05-20,28.93000030517578
+828398,BA,2003-05-21,28.799999237060547
+828399,BA,2003-05-22,29.100000381469727
+828400,BA,2003-05-23,29.989999771118164
+828401,BA,2003-05-27,29.899999618530277
+828402,BA,2003-05-28,30.3799991607666
+828403,BA,2003-05-29,29.950000762939453
+828404,BA,2003-05-30,30.670000076293945
+828405,BA,2003-06-02,31.959999084472656
+828406,BA,2003-06-03,32.11000061035156
+828407,BA,2003-06-04,33.54999923706055
+828408,BA,2003-06-05,33.68000030517578
+828409,BA,2003-06-06,34.86000061035156
+828410,BA,2003-06-09,33.16999816894531
+828411,BA,2003-06-10,34.310001373291016
+828412,BA,2003-06-11,35.400001525878906
+828413,BA,2003-06-12,35.75
+828414,BA,2003-06-13,35.34000015258789
+828415,BA,2003-06-16,36.40999984741211
+828416,BA,2003-06-17,36.150001525878906
+828417,BA,2003-06-18,35.83000183105469
+828418,BA,2003-06-19,35.5
+828419,BA,2003-06-20,35.529998779296875
+828420,BA,2003-06-23,34.459999084472656
+828421,BA,2003-06-24,34.5
+828422,BA,2003-06-25,34.40999984741211
+828423,BA,2003-06-26,34.400001525878906
+828424,BA,2003-06-27,34.220001220703125
+828425,BA,2003-06-30,34.31999969482422
+828426,BA,2003-07-01,34.650001525878906
+828427,BA,2003-07-02,34.79999923706055
+828428,BA,2003-07-03,34.58000183105469
+828429,BA,2003-07-07,35.0099983215332
+828430,BA,2003-07-08,34.9900016784668
+828431,BA,2003-07-09,35.22999954223633
+828432,BA,2003-07-10,34.689998626708984
+828433,BA,2003-07-11,35.18000030517578
+828434,BA,2003-07-14,34.58000183105469
+828435,BA,2003-07-15,33.439998626708984
+828436,BA,2003-07-16,33.38999938964844
+828437,BA,2003-07-17,33.16999816894531
+828438,BA,2003-07-18,33.349998474121094
+828439,BA,2003-07-21,32.349998474121094
+828440,BA,2003-07-22,32.56999969482422
+828441,BA,2003-07-23,32.689998626708984
+828442,BA,2003-07-24,32.20000076293945
+828443,BA,2003-07-25,32.68000030517578
+828444,BA,2003-07-28,32.77000045776367
+828445,BA,2003-07-29,32.04999923706055
+828446,BA,2003-07-30,32.52000045776367
+828447,BA,2003-07-31,33.119998931884766
+828448,BA,2003-08-01,32.41999816894531
+828449,BA,2003-08-04,32.220001220703125
+828450,BA,2003-08-05,31.21999931335449
+828451,BA,2003-08-06,31.90999984741211
+828452,BA,2003-08-07,31.93000030517578
+828453,BA,2003-08-08,32.25
+828454,BA,2003-08-11,32.220001220703125
+828455,BA,2003-08-12,32.61000061035156
+828456,BA,2003-08-13,32.380001068115234
+828457,BA,2003-08-14,32.97999954223633
+828458,BA,2003-08-15,32.939998626708984
+828459,BA,2003-08-18,33.58000183105469
+828460,BA,2003-08-19,34.33000183105469
+828461,BA,2003-08-20,34.36000061035156
+828462,BA,2003-08-21,34.939998626708984
+828463,BA,2003-08-22,35.68000030517578
+828464,BA,2003-08-25,35.29999923706055
+828465,BA,2003-08-26,35.709999084472656
+828466,BA,2003-08-27,36.13999938964844
+828467,BA,2003-08-28,36.97999954223633
+828468,BA,2003-08-29,37.38999938964844
+828469,BA,2003-09-02,37.68999862670898
+828470,BA,2003-09-03,38.369998931884766
+828471,BA,2003-09-04,37.88999938964844
+828472,BA,2003-09-05,37.15999984741211
+828473,BA,2003-09-08,36.959999084472656
+828474,BA,2003-09-09,36.33000183105469
+828475,BA,2003-09-10,35.619998931884766
+828476,BA,2003-09-11,35.720001220703125
+828477,BA,2003-09-12,35.65999984741211
+828478,BA,2003-09-15,35.5
+828479,BA,2003-09-16,35.810001373291016
+828480,BA,2003-09-17,35.43000030517578
+828481,BA,2003-09-18,36.13999938964844
+828482,BA,2003-09-19,35.790000915527344
+828483,BA,2003-09-22,34.88999938964844
+828484,BA,2003-09-23,35.150001525878906
+828485,BA,2003-09-24,34.20000076293945
+828486,BA,2003-09-25,33.7599983215332
+828487,BA,2003-09-26,34.0099983215332
+828488,BA,2003-09-29,34.45000076293945
+828489,BA,2003-09-30,34.33000183105469
+828490,BA,2003-10-01,35.34000015258789
+828491,BA,2003-10-02,35.33000183105469
+828492,BA,2003-10-03,35.849998474121094
+828493,BA,2003-10-06,35.810001373291016
+828494,BA,2003-10-07,36.16999816894531
+828495,BA,2003-10-08,36.27999877929688
+828496,BA,2003-10-09,36.790000915527344
+828497,BA,2003-10-10,36.95000076293945
+828498,BA,2003-10-13,37.29999923706055
+828499,BA,2003-10-14,37.150001525878906
+828500,BA,2003-10-15,37.0
+828501,BA,2003-10-16,37.45000076293945
+828502,BA,2003-10-17,37.2400016784668
+828503,BA,2003-10-20,37.27000045776367
+828504,BA,2003-10-21,36.59999847412109
+828505,BA,2003-10-22,36.15999984741211
+828506,BA,2003-10-23,35.939998626708984
+828507,BA,2003-10-24,36.27999877929688
+828508,BA,2003-10-27,36.040000915527344
+828509,BA,2003-10-28,36.040000915527344
+828510,BA,2003-10-29,38.5
+828511,BA,2003-10-30,38.77000045776367
+828512,BA,2003-10-31,38.4900016784668
+828513,BA,2003-11-03,38.90999984741211
+828514,BA,2003-11-04,38.72999954223633
+828515,BA,2003-11-05,38.59999847412109
+828516,BA,2003-11-06,38.88999938964844
+828517,BA,2003-11-07,38.900001525878906
+828518,BA,2003-11-10,38.83000183105469
+828519,BA,2003-11-11,38.31999969482422
+828520,BA,2003-11-12,39.06999969482422
+828521,BA,2003-11-13,39.900001525878906
+828522,BA,2003-11-14,39.25
+828523,BA,2003-11-17,39.7400016784668
+828524,BA,2003-11-18,38.83000183105469
+828525,BA,2003-11-19,39.400001525878906
+828526,BA,2003-11-20,39.34999847412109
+828527,BA,2003-11-21,38.86000061035156
+828528,BA,2003-11-24,38.88999938964844
+828529,BA,2003-11-25,38.2599983215332
+828530,BA,2003-11-26,38.27999877929688
+828531,BA,2003-11-28,38.38999938964844
+828532,BA,2003-12-01,38.02000045776367
+828533,BA,2003-12-02,37.83000183105469
+828534,BA,2003-12-03,38.52000045776367
+828535,BA,2003-12-04,39.11000061035156
+828536,BA,2003-12-05,38.0
+828537,BA,2003-12-08,39.119998931884766
+828538,BA,2003-12-09,38.58000183105469
+828539,BA,2003-12-10,38.869998931884766
+828540,BA,2003-12-11,39.560001373291016
+828541,BA,2003-12-12,39.369998931884766
+828542,BA,2003-12-15,39.20000076293945
+828543,BA,2003-12-16,39.93000030517578
+828544,BA,2003-12-17,40.86000061035156
+828545,BA,2003-12-18,41.34999847412109
+828546,BA,2003-12-19,41.47999954223633
+828547,BA,2003-12-22,41.59999847412109
+828548,BA,2003-12-23,41.93999862670898
+828549,BA,2003-12-24,41.36000061035156
+828550,BA,2003-12-26,41.470001220703125
+828551,BA,2003-12-29,42.0
+828552,BA,2003-12-30,42.27999877929688
+828553,BA,2003-12-31,42.13999938964844
+828554,BA,2004-01-02,41.9900016784668
+828555,BA,2004-01-05,42.06999969482422
+828556,BA,2004-01-06,41.93000030517578
+828557,BA,2004-01-07,42.27999877929688
+828558,BA,2004-01-08,42.86000061035156
+828559,BA,2004-01-09,42.63999938964844
+828560,BA,2004-01-12,42.40999984741211
+828561,BA,2004-01-13,42.2400016784668
+828562,BA,2004-01-14,43.11000061035156
+828563,BA,2004-01-15,43.040000915527344
+828564,BA,2004-01-16,44.0099983215332
+828565,BA,2004-01-20,43.18000030517578
+828566,BA,2004-01-21,43.59999847412109
+828567,BA,2004-01-22,42.900001525878906
+828568,BA,2004-01-23,41.84999847412109
+828569,BA,2004-01-26,42.43999862670898
+828570,BA,2004-01-27,41.93999862670898
+828571,BA,2004-01-28,41.540000915527344
+828572,BA,2004-01-29,42.29999923706055
+828573,BA,2004-01-30,41.75
+828574,BA,2004-02-02,42.540000915527344
+828575,BA,2004-02-03,43.09999847412109
+828576,BA,2004-02-04,43.560001373291016
+828577,BA,2004-02-05,44.36000061035156
+828578,BA,2004-02-06,44.34999847412109
+828579,BA,2004-02-09,43.959999084472656
+828580,BA,2004-02-10,43.77000045776367
+828581,BA,2004-02-11,44.4900016784668
+828582,BA,2004-02-12,44.369998931884766
+828583,BA,2004-02-13,44.45000076293945
+828584,BA,2004-02-17,44.59999847412109
+828585,BA,2004-02-18,44.59000015258789
+828586,BA,2004-02-19,44.52000045776367
+828587,BA,2004-02-20,44.34000015258789
+828588,BA,2004-02-23,43.619998931884766
+828589,BA,2004-02-24,43.220001220703125
+828590,BA,2004-02-25,43.81999969482422
+828591,BA,2004-02-26,42.43999862670898
+828592,BA,2004-02-27,43.369998931884766
+828593,BA,2004-03-01,43.77000045776367
+828594,BA,2004-03-02,43.33000183105469
+828595,BA,2004-03-03,43.060001373291016
+828596,BA,2004-03-04,42.630001068115234
+828597,BA,2004-03-05,42.720001220703125
+828598,BA,2004-03-08,42.41999816894531
+828599,BA,2004-03-09,41.68000030517578
+828600,BA,2004-03-10,41.119998931884766
+828601,BA,2004-03-11,40.150001525878906
+828602,BA,2004-03-12,40.29999923706055
+828603,BA,2004-03-15,39.77999877929688
+828604,BA,2004-03-16,39.40999984741211
+828605,BA,2004-03-17,39.79999923706055
+828606,BA,2004-03-18,39.720001220703125
+828607,BA,2004-03-19,39.43000030517578
+828608,BA,2004-03-22,38.68000030517578
+828609,BA,2004-03-23,39.11000061035156
+828610,BA,2004-03-24,39.02999877929688
+828611,BA,2004-03-25,39.720001220703125
+828612,BA,2004-03-26,39.34999847412109
+828613,BA,2004-03-29,39.93000030517578
+828614,BA,2004-03-30,40.33000183105469
+828615,BA,2004-03-31,41.06999969482422
+828616,BA,2004-04-01,40.77000045776367
+828617,BA,2004-04-02,41.84000015258789
+828618,BA,2004-04-05,42.540000915527344
+828619,BA,2004-04-06,42.36000061035156
+828620,BA,2004-04-07,41.7599983215332
+828621,BA,2004-04-08,41.34999847412109
+828622,BA,2004-04-12,42.150001525878906
+828623,BA,2004-04-13,41.77999877929688
+828624,BA,2004-04-14,41.56999969482422
+828625,BA,2004-04-15,41.52999877929688
+828626,BA,2004-04-16,41.5
+828627,BA,2004-04-19,41.4900016784668
+828628,BA,2004-04-20,40.54999923706055
+828629,BA,2004-04-21,40.84999847412109
+828630,BA,2004-04-22,42.27000045776367
+828631,BA,2004-04-23,42.45000076293945
+828632,BA,2004-04-26,43.2400016784668
+828633,BA,2004-04-27,43.54999923706055
+828634,BA,2004-04-28,44.02999877929688
+828635,BA,2004-04-29,43.25
+828636,BA,2004-04-30,42.68999862670898
+828637,BA,2004-05-03,43.58000183105469
+828638,BA,2004-05-04,43.27999877929688
+828639,BA,2004-05-05,43.7599983215332
+828640,BA,2004-05-06,43.93000030517578
+828641,BA,2004-05-07,43.400001525878906
+828642,BA,2004-05-10,42.59000015258789
+828643,BA,2004-05-11,43.18000030517578
+828644,BA,2004-05-12,43.58000183105469
+828645,BA,2004-05-13,43.619998931884766
+828646,BA,2004-05-14,43.43999862670898
+828647,BA,2004-05-17,42.72999954223633
+828648,BA,2004-05-18,43.02000045776367
+828649,BA,2004-05-19,43.380001068115234
+828650,BA,2004-05-20,42.91999816894531
+828651,BA,2004-05-21,43.400001525878906
+828652,BA,2004-05-24,44.560001373291016
+828653,BA,2004-05-25,44.70000076293945
+828654,BA,2004-05-26,44.7599983215332
+828655,BA,2004-05-27,46.20000076293945
+828656,BA,2004-05-28,45.79999923706055
+828657,BA,2004-06-01,45.880001068115234
+828658,BA,2004-06-02,46.75
+828659,BA,2004-06-03,46.09999847412109
+828660,BA,2004-06-04,46.900001525878906
+828661,BA,2004-06-07,48.130001068115234
+828662,BA,2004-06-08,48.09000015258789
+828663,BA,2004-06-09,48.65999984741211
+828664,BA,2004-06-10,48.75
+828665,BA,2004-06-14,48.83000183105469
+828666,BA,2004-06-15,49.25
+828667,BA,2004-06-16,49.900001525878906
+828668,BA,2004-06-17,49.470001220703125
+828669,BA,2004-06-18,49.79999923706055
+828670,BA,2004-06-21,49.5
+828671,BA,2004-06-22,49.66999816894531
+828672,BA,2004-06-23,50.66999816894531
+828673,BA,2004-06-24,50.34999847412109
+828674,BA,2004-06-25,51.29999923706055
+828675,BA,2004-06-28,50.209999084472656
+828676,BA,2004-06-29,50.5099983215332
+828677,BA,2004-06-30,51.09000015258789
+828678,BA,2004-07-01,49.900001525878906
+828679,BA,2004-07-02,49.52000045776367
+828680,BA,2004-07-06,49.310001373291016
+828681,BA,2004-07-07,49.38999938964844
+828682,BA,2004-07-08,49.970001220703125
+828683,BA,2004-07-09,50.040000915527344
+828684,BA,2004-07-12,50.20000076293945
+828685,BA,2004-07-13,50.2599983215332
+828686,BA,2004-07-14,49.31999969482422
+828687,BA,2004-07-15,49.13999938964844
+828688,BA,2004-07-16,49.130001068115234
+828689,BA,2004-07-19,48.66999816894531
+828690,BA,2004-07-20,48.7599983215332
+828691,BA,2004-07-21,47.720001220703125
+828692,BA,2004-07-22,47.29999923706055
+828693,BA,2004-07-23,47.060001373291016
+828694,BA,2004-07-26,47.0
+828695,BA,2004-07-27,48.220001220703125
+828696,BA,2004-07-28,49.0099983215332
+828697,BA,2004-07-29,49.68000030517578
+828698,BA,2004-07-30,50.75
+828699,BA,2004-08-02,50.90999984741211
+828700,BA,2004-08-03,50.7599983215332
+828701,BA,2004-08-04,51.0
+828702,BA,2004-08-05,50.0099983215332
+828703,BA,2004-08-06,48.33000183105469
+828704,BA,2004-08-09,48.7599983215332
+828705,BA,2004-08-10,49.61000061035156
+828706,BA,2004-08-11,49.68000030517578
+828707,BA,2004-08-12,49.33000183105469
+828708,BA,2004-08-13,49.720001220703125
+828709,BA,2004-08-16,50.95000076293945
+828710,BA,2004-08-17,50.310001373291016
+828711,BA,2004-08-18,50.7400016784668
+828712,BA,2004-08-19,50.25
+828713,BA,2004-08-20,50.459999084472656
+828714,BA,2004-08-23,50.650001525878906
+828715,BA,2004-08-24,50.90999984741211
+828716,BA,2004-08-25,52.5
+828717,BA,2004-08-26,52.06999969482422
+828718,BA,2004-08-27,51.9900016784668
+828719,BA,2004-08-30,51.869998931884766
+828720,BA,2004-08-31,52.220001220703125
+828721,BA,2004-09-01,52.38999938964844
+828722,BA,2004-09-02,53.619998931884766
+828723,BA,2004-09-03,53.09999847412109
+828724,BA,2004-09-07,53.970001220703125
+828725,BA,2004-09-08,54.04999923706055
+828726,BA,2004-09-09,53.2599983215332
+828727,BA,2004-09-10,54.150001525878906
+828728,BA,2004-09-13,54.27999877929688
+828729,BA,2004-09-14,53.91999816894531
+828730,BA,2004-09-15,53.65999984741211
+828731,BA,2004-09-16,54.52000045776367
+828732,BA,2004-09-17,55.150001525878906
+828733,BA,2004-09-20,54.7400016784668
+828734,BA,2004-09-21,54.70000076293945
+828735,BA,2004-09-22,53.68000030517578
+828736,BA,2004-09-23,53.0
+828737,BA,2004-09-24,53.13999938964844
+828738,BA,2004-09-27,52.5099983215332
+828739,BA,2004-09-28,52.31999969482422
+828740,BA,2004-09-29,51.0099983215332
+828741,BA,2004-09-30,51.619998931884766
+828742,BA,2004-10-01,52.47999954223633
+828743,BA,2004-10-04,52.31999969482422
+828744,BA,2004-10-05,51.4900016784668
+828745,BA,2004-10-06,52.36000061035156
+828746,BA,2004-10-07,51.31999969482422
+828747,BA,2004-10-08,50.09999847412109
+828748,BA,2004-10-11,50.2599983215332
+828749,BA,2004-10-12,50.400001525878906
+828750,BA,2004-10-13,50.22999954223633
+828751,BA,2004-10-14,50.25
+828752,BA,2004-10-15,50.18999862670898
+828753,BA,2004-10-18,49.59000015258789
+828754,BA,2004-10-19,49.209999084472656
+828755,BA,2004-10-20,48.959999084472656
+828756,BA,2004-10-21,49.560001373291016
+828757,BA,2004-10-22,49.5099983215332
+828758,BA,2004-10-25,49.0
+828759,BA,2004-10-26,49.97999954223633
+828760,BA,2004-10-27,50.09999847412109
+828761,BA,2004-10-28,49.869998931884766
+828762,BA,2004-10-29,49.900001525878906
+828763,BA,2004-11-01,49.95000076293945
+828764,BA,2004-11-02,49.880001068115234
+828765,BA,2004-11-03,51.150001525878906
+828766,BA,2004-11-04,50.59000015258789
+828767,BA,2004-11-05,51.150001525878906
+828768,BA,2004-11-08,52.06999969482422
+828769,BA,2004-11-09,52.5099983215332
+828770,BA,2004-11-10,53.400001525878906
+828771,BA,2004-11-11,54.29999923706055
+828772,BA,2004-11-12,53.93000030517578
+828773,BA,2004-11-15,54.02999877929688
+828774,BA,2004-11-16,54.0
+828775,BA,2004-11-17,54.75
+828776,BA,2004-11-18,54.84999847412109
+828777,BA,2004-11-19,53.77000045776367
+828778,BA,2004-11-22,53.970001220703125
+828779,BA,2004-11-23,54.33000183105469
+828780,BA,2004-11-24,54.119998931884766
+828781,BA,2004-11-26,54.02000045776367
+828782,BA,2004-11-29,53.619998931884766
+828783,BA,2004-11-30,53.56999969482422
+828784,BA,2004-12-01,54.70000076293945
+828785,BA,2004-12-02,54.86000061035156
+828786,BA,2004-12-03,55.2599983215332
+828787,BA,2004-12-06,54.75
+828788,BA,2004-12-07,53.75
+828789,BA,2004-12-08,52.79999923706055
+828790,BA,2004-12-09,52.77999877929688
+828791,BA,2004-12-10,52.41999816894531
+828792,BA,2004-12-13,52.66999816894531
+828793,BA,2004-12-14,52.63999938964844
+828794,BA,2004-12-15,52.400001525878906
+828795,BA,2004-12-16,52.08000183105469
+828796,BA,2004-12-17,53.09999847412109
+828797,BA,2004-12-20,53.220001220703125
+828798,BA,2004-12-21,53.41999816894531
+828799,BA,2004-12-22,53.90999984741211
+828800,BA,2004-12-23,53.52999877929688
+828801,BA,2004-12-27,53.150001525878906
+828802,BA,2004-12-28,53.25
+828803,BA,2004-12-29,52.06999969482422
+828804,BA,2004-12-30,51.900001525878906
+828805,BA,2004-12-31,51.77000045776367
+828806,BA,2005-01-03,50.970001220703125
+828807,BA,2005-01-04,49.97999954223633
+828808,BA,2005-01-05,50.810001373291016
+828809,BA,2005-01-06,50.47999954223633
+828810,BA,2005-01-07,50.310001373291016
+828811,BA,2005-01-10,50.97999954223633
+828812,BA,2005-01-11,50.81999969482422
+828813,BA,2005-01-12,51.93999862670898
+828814,BA,2005-01-13,50.630001068115234
+828815,BA,2005-01-14,50.90999984741211
+828816,BA,2005-01-18,51.880001068115234
+828817,BA,2005-01-19,51.40999984741211
+828818,BA,2005-01-20,50.900001525878906
+828819,BA,2005-01-21,50.06999969482422
+828820,BA,2005-01-24,49.63999938964844
+828821,BA,2005-01-25,49.84000015258789
+828822,BA,2005-01-26,49.86000061035156
+828823,BA,2005-01-27,50.970001220703125
+828824,BA,2005-01-28,49.91999816894531
+828825,BA,2005-01-31,50.59999847412109
+828826,BA,2005-02-01,51.040000915527344
+828827,BA,2005-02-02,52.22999954223633
+828828,BA,2005-02-03,52.0
+828829,BA,2005-02-04,52.58000183105469
+828830,BA,2005-02-07,52.5
+828831,BA,2005-02-08,53.5
+828832,BA,2005-02-09,54.119998931884766
+828833,BA,2005-02-10,53.86000061035156
+828834,BA,2005-02-11,54.13999938964844
+828835,BA,2005-02-14,54.040000915527344
+828836,BA,2005-02-15,54.43000030517578
+828837,BA,2005-02-16,53.91999816894531
+828838,BA,2005-02-17,53.65999984741211
+828839,BA,2005-02-18,52.77999877929688
+828840,BA,2005-02-22,52.150001525878906
+828841,BA,2005-02-23,52.720001220703125
+828842,BA,2005-02-24,53.93999862670898
+828843,BA,2005-02-25,54.9900016784668
+828844,BA,2005-02-28,54.970001220703125
+828845,BA,2005-03-01,54.4900016784668
+828846,BA,2005-03-02,55.29999923706055
+828847,BA,2005-03-03,57.41999816894531
+828848,BA,2005-03-04,58.380001068115234
+828849,BA,2005-03-07,58.29999923706055
+828850,BA,2005-03-08,58.150001525878906
+828851,BA,2005-03-09,57.75
+828852,BA,2005-03-10,57.97999954223633
+828853,BA,2005-03-11,57.4900016784668
+828854,BA,2005-03-14,57.709999084472656
+828855,BA,2005-03-15,58.47999954223633
+828856,BA,2005-03-16,56.77000045776367
+828857,BA,2005-03-17,56.88999938964844
+828858,BA,2005-03-18,57.15999984741211
+828859,BA,2005-03-21,56.84000015258789
+828860,BA,2005-03-22,57.220001220703125
+828861,BA,2005-03-23,56.84999847412109
+828862,BA,2005-03-24,56.79999923706055
+828863,BA,2005-03-28,58.09999847412109
+828864,BA,2005-03-29,57.25
+828865,BA,2005-03-30,58.790000915527344
+828866,BA,2005-03-31,58.459999084472656
+828867,BA,2005-04-01,58.77999877929688
+828868,BA,2005-04-04,58.33000183105469
+828869,BA,2005-04-05,58.33000183105469
+828870,BA,2005-04-06,58.43000030517578
+828871,BA,2005-04-07,59.0099983215332
+828872,BA,2005-04-08,58.59999847412109
+828873,BA,2005-04-11,59.400001525878906
+828874,BA,2005-04-12,58.45000076293945
+828875,BA,2005-04-13,58.66999816894531
+828876,BA,2005-04-14,58.15999984741211
+828877,BA,2005-04-15,57.0
+828878,BA,2005-04-18,56.91999816894531
+828879,BA,2005-04-19,58.09000015258789
+828880,BA,2005-04-20,57.22999954223633
+828881,BA,2005-04-21,59.08000183105469
+828882,BA,2005-04-22,57.880001068115234
+828883,BA,2005-04-25,59.58000183105469
+828884,BA,2005-04-26,59.0
+828885,BA,2005-04-27,59.65999984741211
+828886,BA,2005-04-28,58.720001220703125
+828887,BA,2005-04-29,59.52000045776367
+828888,BA,2005-05-02,59.380001068115234
+828889,BA,2005-05-03,59.869998931884766
+828890,BA,2005-05-04,60.27999877929688
+828891,BA,2005-05-05,59.7400016784668
+828892,BA,2005-05-06,61.0099983215332
+828893,BA,2005-05-09,60.560001373291016
+828894,BA,2005-05-10,61.040000915527344
+828895,BA,2005-05-11,60.400001525878906
+828896,BA,2005-05-12,60.4900016784668
+828897,BA,2005-05-13,59.5
+828898,BA,2005-05-16,60.40999984741211
+828899,BA,2005-05-17,60.90999984741211
+828900,BA,2005-05-18,61.68999862670898
+828901,BA,2005-05-19,61.34999847412109
+828902,BA,2005-05-20,61.900001525878906
+828903,BA,2005-05-23,61.63999938964844
+828904,BA,2005-05-24,62.25
+828905,BA,2005-05-25,61.45000076293945
+828906,BA,2005-05-26,62.9900016784668
+828907,BA,2005-05-27,63.02000045776367
+828908,BA,2005-05-31,63.900001525878906
+828909,BA,2005-06-01,63.79999923706055
+828910,BA,2005-06-02,64.37999725341797
+828911,BA,2005-06-03,64.66000366210938
+828912,BA,2005-06-06,65.55000305175781
+828913,BA,2005-06-07,65.27999877929688
+828914,BA,2005-06-08,64.47000122070312
+828915,BA,2005-06-09,65.11000061035156
+828916,BA,2005-06-10,64.6500015258789
+828917,BA,2005-06-13,64.62999725341797
+828918,BA,2005-06-14,62.93000030517578
+828919,BA,2005-06-15,64.41000366210938
+828920,BA,2005-06-16,63.68999862670898
+828921,BA,2005-06-17,64.62000274658203
+828922,BA,2005-06-20,63.66999816894531
+828923,BA,2005-06-21,62.77999877929688
+828924,BA,2005-06-22,63.130001068115234
+828925,BA,2005-06-23,61.86000061035156
+828926,BA,2005-06-24,60.59000015258789
+828927,BA,2005-06-27,61.7599983215332
+828928,BA,2005-06-28,62.45000076293945
+828929,BA,2005-06-29,61.66999816894531
+828930,BA,2005-06-30,66.0
+828931,BA,2005-07-01,64.68000030517578
+828932,BA,2005-07-05,65.41999816894531
+828933,BA,2005-07-06,64.29000091552734
+828934,BA,2005-07-07,65.18000030517578
+828935,BA,2005-07-08,65.06999969482422
+828936,BA,2005-07-11,64.97000122070312
+828937,BA,2005-07-12,64.30000305175781
+828938,BA,2005-07-13,64.58000183105469
+828939,BA,2005-07-14,64.58000183105469
+828940,BA,2005-07-15,64.75
+828941,BA,2005-07-18,64.73999786376953
+828942,BA,2005-07-19,64.88999938964844
+828943,BA,2005-07-20,66.08000183105469
+828944,BA,2005-07-21,65.70999908447266
+828945,BA,2005-07-22,66.19999694824219
+828946,BA,2005-07-25,66.05000305175781
+828947,BA,2005-07-26,66.3499984741211
+828948,BA,2005-07-27,66.69999694824219
+828949,BA,2005-07-28,66.0
+828950,BA,2005-07-29,66.01000213623047
+828951,BA,2005-08-01,65.75
+828952,BA,2005-08-02,66.33000183105469
+828953,BA,2005-08-03,66.6500015258789
+828954,BA,2005-08-04,66.2699966430664
+828955,BA,2005-08-05,66.19000244140625
+828956,BA,2005-08-08,65.98999786376953
+828957,BA,2005-08-09,67.12999725341797
+828958,BA,2005-08-10,65.95999908447266
+828959,BA,2005-08-11,67.30999755859375
+828960,BA,2005-08-12,66.54000091552734
+828961,BA,2005-08-15,67.45999908447266
+828962,BA,2005-08-16,66.2699966430664
+828963,BA,2005-08-17,67.0199966430664
+828964,BA,2005-08-18,66.62999725341797
+828965,BA,2005-08-19,67.1500015258789
+828966,BA,2005-08-22,67.79000091552734
+828967,BA,2005-08-23,67.43000030517578
+828968,BA,2005-08-24,67.12999725341797
+828969,BA,2005-08-25,67.20999908447266
+828970,BA,2005-08-26,66.30999755859375
+828971,BA,2005-08-29,67.58000183105469
+828972,BA,2005-08-30,66.73999786376953
+828973,BA,2005-08-31,67.0199966430664
+828974,BA,2005-09-01,65.98999786376953
+828975,BA,2005-09-02,64.33999633789062
+828976,BA,2005-09-06,65.02999877929688
+828977,BA,2005-09-07,64.5
+828978,BA,2005-09-08,64.58999633789062
+828979,BA,2005-09-09,65.4000015258789
+828980,BA,2005-09-12,65.13999938964844
+828981,BA,2005-09-13,65.4000015258789
+828982,BA,2005-09-14,64.18000030517578
+828983,BA,2005-09-15,65.08000183105469
+828984,BA,2005-09-16,64.80000305175781
+828985,BA,2005-09-19,64.0999984741211
+828986,BA,2005-09-20,63.45000076293945
+828987,BA,2005-09-21,62.40999984741211
+828988,BA,2005-09-22,62.5099983215332
+828989,BA,2005-09-23,63.20000076293945
+828990,BA,2005-09-26,64.66999816894531
+828991,BA,2005-09-27,66.55000305175781
+828992,BA,2005-09-28,67.20999908447266
+828993,BA,2005-09-29,67.27999877929688
+828994,BA,2005-09-30,67.94999694824219
+828995,BA,2005-10-03,67.13999938964844
+828996,BA,2005-10-04,67.94999694824219
+828997,BA,2005-10-05,67.05000305175781
+828998,BA,2005-10-06,67.93000030517578
+828999,BA,2005-10-07,67.30000305175781
+829000,BA,2005-10-10,67.9000015258789
+829001,BA,2005-10-11,66.69999694824219
+829002,BA,2005-10-12,67.6500015258789
+829003,BA,2005-10-13,66.48999786376953
+829004,BA,2005-10-14,67.5
+829005,BA,2005-10-17,67.23999786376953
+829006,BA,2005-10-18,67.12000274658203
+829007,BA,2005-10-19,68.37000274658203
+829008,BA,2005-10-20,67.30000305175781
+829009,BA,2005-10-21,66.0199966430664
+829010,BA,2005-10-24,67.31999969482422
+829011,BA,2005-10-25,66.97000122070312
+829012,BA,2005-10-26,65.0999984741211
+829013,BA,2005-10-27,64.05000305175781
+829014,BA,2005-10-28,65.63999938964844
+829015,BA,2005-10-31,64.63999938964844
+829016,BA,2005-11-01,65.05000305175781
+829017,BA,2005-11-02,64.69999694824219
+829018,BA,2005-11-03,65.5
+829019,BA,2005-11-04,65.27999877929688
+829020,BA,2005-11-07,65.69000244140625
+829021,BA,2005-11-08,65.01000213623047
+829022,BA,2005-11-09,64.70999908447266
+829023,BA,2005-11-10,66.0999984741211
+829024,BA,2005-11-11,65.3499984741211
+829025,BA,2005-11-14,66.2300033569336
+829026,BA,2005-11-15,67.0
+829027,BA,2005-11-16,67.44000244140625
+829028,BA,2005-11-17,67.6500015258789
+829029,BA,2005-11-18,66.94999694824219
+829030,BA,2005-11-21,69.0
+829031,BA,2005-11-22,69.0999984741211
+829032,BA,2005-11-23,69.44000244140625
+829033,BA,2005-11-25,69.05999755859375
+829034,BA,2005-11-28,68.62999725341797
+829035,BA,2005-11-29,69.12999725341797
+829036,BA,2005-11-30,68.19000244140625
+829037,BA,2005-12-01,69.66999816894531
+829038,BA,2005-12-02,69.44000244140625
+829039,BA,2005-12-05,69.19999694824219
+829040,BA,2005-12-06,69.56999969482422
+829041,BA,2005-12-07,69.6500015258789
+829042,BA,2005-12-08,70.06999969482422
+829043,BA,2005-12-09,69.6500015258789
+829044,BA,2005-12-12,70.19000244140625
+829045,BA,2005-12-13,70.58999633789062
+829046,BA,2005-12-14,71.44999694824219
+829047,BA,2005-12-15,70.79000091552734
+829048,BA,2005-12-16,70.75
+829049,BA,2005-12-19,69.97000122070312
+829050,BA,2005-12-20,70.73999786376953
+829051,BA,2005-12-21,70.38999938964844
+829052,BA,2005-12-22,71.31999969482422
+829053,BA,2005-12-23,71.48999786376953
+829054,BA,2005-12-27,70.52999877929688
+829055,BA,2005-12-28,70.95999908447266
+829056,BA,2005-12-29,71.18000030517578
+829057,BA,2005-12-30,70.23999786376953
+829058,BA,2006-01-03,70.44000244140625
+829059,BA,2006-01-04,71.16999816894531
+829060,BA,2006-01-05,70.33000183105469
+829061,BA,2006-01-06,69.3499984741211
+829062,BA,2006-01-09,68.7699966430664
+829063,BA,2006-01-10,69.0999984741211
+829064,BA,2006-01-11,70.0999984741211
+829065,BA,2006-01-12,69.69000244140625
+829066,BA,2006-01-13,69.4800033569336
+829067,BA,2006-01-17,68.69000244140625
+829068,BA,2006-01-18,68.33000183105469
+829069,BA,2006-01-19,68.16999816894531
+829070,BA,2006-01-20,66.5
+829071,BA,2006-01-23,67.0199966430664
+829072,BA,2006-01-24,67.66000366210938
+829073,BA,2006-01-25,66.91000366210938
+829074,BA,2006-01-26,68.72000122070312
+829075,BA,2006-01-27,68.55999755859375
+829076,BA,2006-01-30,69.02999877929688
+829077,BA,2006-01-31,68.30999755859375
+829078,BA,2006-02-01,71.62000274658203
+829079,BA,2006-02-02,71.69999694824219
+829080,BA,2006-02-03,70.87000274658203
+829081,BA,2006-02-06,71.13999938964844
+829082,BA,2006-02-07,71.55000305175781
+829083,BA,2006-02-08,71.76000213623047
+829084,BA,2006-02-09,72.01000213623047
+829085,BA,2006-02-10,72.52999877929688
+829086,BA,2006-02-13,72.11000061035156
+829087,BA,2006-02-14,72.70999908447266
+829088,BA,2006-02-15,72.44999694824219
+829089,BA,2006-02-16,72.55000305175781
+829090,BA,2006-02-17,72.95999908447266
+829091,BA,2006-02-21,73.05000305175781
+829092,BA,2006-02-22,74.38999938964844
+829093,BA,2006-02-23,73.9000015258789
+829094,BA,2006-02-24,74.30999755859375
+829095,BA,2006-02-27,74.12999725341797
+829096,BA,2006-02-28,72.69000244140625
+829097,BA,2006-03-01,72.94999694824219
+829098,BA,2006-03-02,72.80000305175781
+829099,BA,2006-03-03,73.38999938964844
+829100,BA,2006-03-06,72.62999725341797
+829101,BA,2006-03-07,73.16000366210938
+829102,BA,2006-03-08,72.81999969482422
+829103,BA,2006-03-09,73.76000213623047
+829104,BA,2006-03-10,74.79000091552734
+829105,BA,2006-03-13,74.83999633789062
+829106,BA,2006-03-14,75.44999694824219
+829107,BA,2006-03-15,76.05000305175781
+829108,BA,2006-03-16,76.7300033569336
+829109,BA,2006-03-17,77.8499984741211
+829110,BA,2006-03-20,78.18000030517578
+829111,BA,2006-03-21,78.26000213623047
+829112,BA,2006-03-22,78.61000061035156
+829113,BA,2006-03-23,77.9000015258789
+829114,BA,2006-03-24,78.7300033569336
+829115,BA,2006-03-27,78.38999938964844
+829116,BA,2006-03-28,77.51000213623047
+829117,BA,2006-03-29,79.18000030517578
+829118,BA,2006-03-30,78.41999816894531
+829119,BA,2006-03-31,77.93000030517578
+829120,BA,2006-04-03,78.01000213623047
+829121,BA,2006-04-04,78.5999984741211
+829122,BA,2006-04-05,79.11000061035156
+829123,BA,2006-04-06,79.81999969482422
+829124,BA,2006-04-07,79.56999969482422
+829125,BA,2006-04-10,80.79000091552734
+829126,BA,2006-04-11,80.56999969482422
+829127,BA,2006-04-12,83.20999908447266
+829128,BA,2006-04-13,82.93000030517578
+829129,BA,2006-04-17,82.3499984741211
+829130,BA,2006-04-18,83.30000305175781
+829131,BA,2006-04-19,84.95999908447266
+829132,BA,2006-04-20,85.5
+829133,BA,2006-04-21,86.45999908447266
+829134,BA,2006-04-24,86.0999984741211
+829135,BA,2006-04-25,85.11000061035156
+829136,BA,2006-04-26,84.91000366210938
+829137,BA,2006-04-27,84.0999984741211
+829138,BA,2006-04-28,83.44999694824219
+829139,BA,2006-05-01,83.86000061035156
+829140,BA,2006-05-02,85.33000183105469
+829141,BA,2006-05-03,85.87000274658203
+829142,BA,2006-05-04,86.63999938964844
+829143,BA,2006-05-05,88.47000122070312
+829144,BA,2006-05-08,87.58999633789062
+829145,BA,2006-05-09,87.98999786376953
+829146,BA,2006-05-10,88.94000244140625
+829147,BA,2006-05-11,88.20999908447266
+829148,BA,2006-05-12,87.01000213623047
+829149,BA,2006-05-15,85.86000061035156
+829150,BA,2006-05-16,86.4000015258789
+829151,BA,2006-05-17,83.7699966430664
+829152,BA,2006-05-18,82.7300033569336
+829153,BA,2006-05-19,84.61000061035156
+829154,BA,2006-05-22,85.70999908447266
+829155,BA,2006-05-23,85.1500015258789
+829156,BA,2006-05-24,82.37999725341797
+829157,BA,2006-05-25,82.98999786376953
+829158,BA,2006-05-26,83.5
+829159,BA,2006-05-30,82.12999725341797
+829160,BA,2006-05-31,83.25
+829161,BA,2006-06-01,83.63999938964844
+829162,BA,2006-06-02,83.80000305175781
+829163,BA,2006-06-05,82.12999725341797
+829164,BA,2006-06-06,80.6500015258789
+829165,BA,2006-06-07,81.45999908447266
+829166,BA,2006-06-08,81.19000244140625
+829167,BA,2006-06-09,80.5
+829168,BA,2006-06-12,77.87999725341797
+829169,BA,2006-06-13,76.9800033569336
+829170,BA,2006-06-14,82.01000213623047
+829171,BA,2006-06-15,84.80999755859375
+829172,BA,2006-06-16,85.54000091552734
+829173,BA,2006-06-19,84.76000213623047
+829174,BA,2006-06-20,84.8499984741211
+829175,BA,2006-06-21,85.8499984741211
+829176,BA,2006-06-22,84.05999755859375
+829177,BA,2006-06-23,83.38999938964844
+829178,BA,2006-06-26,83.88999938964844
+829179,BA,2006-06-27,81.93000030517578
+829180,BA,2006-06-28,82.63999938964844
+829181,BA,2006-06-29,83.0
+829182,BA,2006-06-30,81.91000366210938
+829183,BA,2006-07-03,81.30000305175781
+829184,BA,2006-07-05,80.16999816894531
+829185,BA,2006-07-06,80.80999755859375
+829186,BA,2006-07-07,79.98999786376953
+829187,BA,2006-07-10,80.3499984741211
+829188,BA,2006-07-11,81.62999725341797
+829189,BA,2006-07-12,80.91999816894531
+829190,BA,2006-07-13,79.58999633789062
+829191,BA,2006-07-14,77.25
+829192,BA,2006-07-17,78.94999694824219
+829193,BA,2006-07-18,79.16999816894531
+829194,BA,2006-07-19,82.29000091552734
+829195,BA,2006-07-20,80.69000244140625
+829196,BA,2006-07-21,79.08000183105469
+829197,BA,2006-07-24,81.44000244140625
+829198,BA,2006-07-25,83.75
+829199,BA,2006-07-26,79.9000015258789
+829200,BA,2006-07-27,78.70999908447266
+829201,BA,2006-07-28,78.91000366210938
+829202,BA,2006-07-31,77.41999816894531
+829203,BA,2006-08-01,78.16999816894531
+829204,BA,2006-08-02,78.62000274658203
+829205,BA,2006-08-03,79.4000015258789
+829206,BA,2006-08-04,79.48999786376953
+829207,BA,2006-08-07,79.75
+829208,BA,2006-08-08,78.1500015258789
+829209,BA,2006-08-09,77.16000366210938
+829210,BA,2006-08-10,76.19999694824219
+829211,BA,2006-08-11,75.95999908447266
+829212,BA,2006-08-14,75.38999938964844
+829213,BA,2006-08-15,76.58000183105469
+829214,BA,2006-08-16,78.83000183105469
+829215,BA,2006-08-17,78.58999633789062
+829216,BA,2006-08-18,77.62000274658203
+829217,BA,2006-08-21,76.62999725341797
+829218,BA,2006-08-22,76.94999694824219
+829219,BA,2006-08-23,76.36000061035156
+829220,BA,2006-08-24,75.23999786376953
+829221,BA,2006-08-25,73.93000030517578
+829222,BA,2006-08-28,74.72000122070312
+829223,BA,2006-08-29,73.77999877929688
+829224,BA,2006-08-30,75.0199966430664
+829225,BA,2006-08-31,74.9000015258789
+829226,BA,2006-09-01,75.43000030517578
+829227,BA,2006-09-05,75.36000061035156
+829228,BA,2006-09-06,74.44000244140625
+829229,BA,2006-09-07,72.87000274658203
+829230,BA,2006-09-08,72.80000305175781
+829231,BA,2006-09-11,73.81999969482422
+829232,BA,2006-09-12,74.26000213623047
+829233,BA,2006-09-13,76.31999969482422
+829234,BA,2006-09-14,75.01000213623047
+829235,BA,2006-09-15,75.01000213623047
+829236,BA,2006-09-18,75.20999908447266
+829237,BA,2006-09-19,74.87000274658203
+829238,BA,2006-09-20,76.19000244140625
+829239,BA,2006-09-21,76.11000061035156
+829240,BA,2006-09-22,77.25
+829241,BA,2006-09-25,77.70999908447266
+829242,BA,2006-09-26,79.0
+829243,BA,2006-09-27,79.41000366210938
+829244,BA,2006-09-28,79.27999877929688
+829245,BA,2006-09-29,78.8499984741211
+829246,BA,2006-10-02,79.97000122070312
+829247,BA,2006-10-03,81.77999877929688
+829248,BA,2006-10-04,83.95999908447266
+829249,BA,2006-10-05,83.62000274658203
+829250,BA,2006-10-06,83.68000030517578
+829251,BA,2006-10-09,82.6500015258789
+829252,BA,2006-10-10,82.12999725341797
+829253,BA,2006-10-11,81.63999938964844
+829254,BA,2006-10-12,83.63999938964844
+829255,BA,2006-10-13,82.38999938964844
+829256,BA,2006-10-16,82.66000366210938
+829257,BA,2006-10-17,82.29000091552734
+829258,BA,2006-10-18,82.73999786376953
+829259,BA,2006-10-19,82.41000366210938
+829260,BA,2006-10-20,81.73999786376953
+829261,BA,2006-10-23,82.80000305175781
+829262,BA,2006-10-24,83.58999633789062
+829263,BA,2006-10-25,80.86000061035156
+829264,BA,2006-10-26,79.13999938964844
+829265,BA,2006-10-27,79.73999786376953
+829266,BA,2006-10-30,80.22000122070312
+829267,BA,2006-10-31,79.86000061035156
+829268,BA,2006-11-01,80.05999755859375
+829269,BA,2006-11-02,79.19999694824219
+829270,BA,2006-11-03,79.97000122070312
+829271,BA,2006-11-06,80.4800033569336
+829272,BA,2006-11-07,84.8499984741211
+829273,BA,2006-11-08,85.44999694824219
+829274,BA,2006-11-09,85.11000061035156
+829275,BA,2006-11-10,85.62000274658203
+829276,BA,2006-11-13,85.69000244140625
+829277,BA,2006-11-14,85.73999786376953
+829278,BA,2006-11-15,87.08000183105469
+829279,BA,2006-11-16,88.70999908447266
+829280,BA,2006-11-17,89.5199966430664
+829281,BA,2006-11-20,89.12000274658203
+829282,BA,2006-11-21,91.0999984741211
+829283,BA,2006-11-22,90.0999984741211
+829284,BA,2006-11-24,89.7699966430664
+829285,BA,2006-11-27,87.37000274658203
+829286,BA,2006-11-28,87.94000244140625
+829287,BA,2006-11-29,88.88999938964844
+829288,BA,2006-11-30,88.52999877929688
+829289,BA,2006-12-01,89.55000305175781
+829290,BA,2006-12-04,89.58000183105469
+829291,BA,2006-12-05,90.7300033569336
+829292,BA,2006-12-06,90.83000183105467
+829293,BA,2006-12-07,90.01000213623047
+829294,BA,2006-12-08,90.12999725341795
+829295,BA,2006-12-11,89.77999877929688
+829296,BA,2006-12-12,90.30999755859376
+829297,BA,2006-12-13,89.5999984741211
+829298,BA,2006-12-14,89.93000030517578
+829299,BA,2006-12-15,90.6999969482422
+829300,BA,2006-12-18,89.55999755859375
+829301,BA,2006-12-19,90.16999816894533
+829302,BA,2006-12-20,90.0999984741211
+829303,BA,2006-12-21,89.94000244140625
+829304,BA,2006-12-22,88.76000213623047
+829305,BA,2006-12-26,88.79000091552734
+829306,BA,2006-12-27,88.87999725341797
+829307,BA,2006-12-28,89.0
+829308,BA,2006-12-29,88.83999633789062
+829309,BA,2007-01-03,89.16999816894531
+829310,BA,2007-01-04,89.52999877929688
+829311,BA,2007-01-05,89.1500015258789
+829312,BA,2007-01-08,88.94000244140625
+829313,BA,2007-01-09,88.0
+829314,BA,2007-01-10,89.2699966430664
+829315,BA,2007-01-11,88.83999633789062
+829316,BA,2007-01-12,88.12999725341797
+829317,BA,2007-01-16,88.0
+829318,BA,2007-01-17,88.83000183105469
+829319,BA,2007-01-18,88.0
+829320,BA,2007-01-19,88.62999725341797
+829321,BA,2007-01-22,85.5999984741211
+829322,BA,2007-01-23,87.36000061035156
+829323,BA,2007-01-24,87.5999984741211
+829324,BA,2007-01-25,86.16000366210938
+829325,BA,2007-01-26,85.43000030517578
+829326,BA,2007-01-29,85.5
+829327,BA,2007-01-30,86.0
+829328,BA,2007-01-31,89.55999755859375
+829329,BA,2007-02-01,91.0500030517578
+829330,BA,2007-02-02,90.05000305175781
+829331,BA,2007-02-05,90.72000122070312
+829332,BA,2007-02-06,90.9800033569336
+829333,BA,2007-02-07,90.3499984741211
+829334,BA,2007-02-08,89.5199966430664
+829335,BA,2007-02-09,90.0
+829336,BA,2007-02-12,89.19999694824219
+829337,BA,2007-02-13,89.29000091552734
+829338,BA,2007-02-14,89.94000244140625
+829339,BA,2007-02-15,91.70999908447266
+829340,BA,2007-02-16,90.94000244140624
+829341,BA,2007-02-20,91.02999877929688
+829342,BA,2007-02-21,90.95999908447266
+829343,BA,2007-02-22,90.58000183105467
+829344,BA,2007-02-23,90.27999877929688
+829345,BA,2007-02-26,88.93000030517578
+829346,BA,2007-02-27,87.19999694824219
+829347,BA,2007-02-28,87.26000213623047
+829348,BA,2007-03-01,87.8499984741211
+829349,BA,2007-03-02,87.02999877929688
+829350,BA,2007-03-05,87.0199966430664
+829351,BA,2007-03-06,87.81999969482422
+829352,BA,2007-03-07,88.70999908447266
+829353,BA,2007-03-08,88.88999938964844
+829354,BA,2007-03-09,89.51000213623047
+829355,BA,2007-03-12,91.1999969482422
+829356,BA,2007-03-13,89.44999694824219
+829357,BA,2007-03-14,89.9800033569336
+829358,BA,2007-03-15,91.04000091552734
+829359,BA,2007-03-16,90.0
+829360,BA,2007-03-19,90.31999969482422
+829361,BA,2007-03-20,90.16000366210938
+829362,BA,2007-03-21,90.8000030517578
+829363,BA,2007-03-22,90.56999969482422
+829364,BA,2007-03-23,90.9800033569336
+829365,BA,2007-03-26,90.83000183105467
+829366,BA,2007-03-27,90.5199966430664
+829367,BA,2007-03-28,89.44999694824219
+829368,BA,2007-03-29,89.76000213623047
+829369,BA,2007-03-30,88.91000366210938
+829370,BA,2007-04-02,88.83000183105469
+829371,BA,2007-04-03,89.9000015258789
+829372,BA,2007-04-04,90.2699966430664
+829373,BA,2007-04-05,90.5
+829374,BA,2007-04-09,90.02999877929688
+829375,BA,2007-04-10,90.83999633789062
+829376,BA,2007-04-11,89.97000122070312
+829377,BA,2007-04-12,90.8499984741211
+829378,BA,2007-04-13,91.02999877929688
+829379,BA,2007-04-16,90.30999755859376
+829380,BA,2007-04-17,90.4499969482422
+829381,BA,2007-04-18,93.87999725341795
+829382,BA,2007-04-19,92.98999786376952
+829383,BA,2007-04-20,93.29000091552734
+829384,BA,2007-04-23,93.63999938964844
+829385,BA,2007-04-24,93.66999816894533
+829386,BA,2007-04-25,94.69000244140624
+829387,BA,2007-04-26,94.26000213623048
+829388,BA,2007-04-27,94.0199966430664
+829389,BA,2007-04-30,93.0
+829390,BA,2007-05-01,93.2300033569336
+829391,BA,2007-05-02,93.83000183105467
+829392,BA,2007-05-03,93.8499984741211
+829393,BA,2007-05-04,93.61000061035156
+829394,BA,2007-05-07,94.55999755859376
+829395,BA,2007-05-08,94.20999908447266
+829396,BA,2007-05-09,94.08000183105467
+829397,BA,2007-05-10,92.8000030517578
+829398,BA,2007-05-11,93.4000015258789
+829399,BA,2007-05-14,93.55999755859376
+829400,BA,2007-05-15,94.33999633789062
+829401,BA,2007-05-16,95.33999633789062
+829402,BA,2007-05-17,96.79000091552734
+829403,BA,2007-05-18,96.62999725341795
+829404,BA,2007-05-21,96.9000015258789
+829405,BA,2007-05-22,96.4800033569336
+829406,BA,2007-05-23,95.56999969482422
+829407,BA,2007-05-24,97.41999816894533
+829408,BA,2007-05-25,98.25
+829409,BA,2007-05-29,98.5
+829410,BA,2007-05-30,100.5500030517578
+829411,BA,2007-05-31,100.58999633789062
+829412,BA,2007-06-01,99.83000183105467
+829413,BA,2007-06-04,99.9800033569336
+829414,BA,2007-06-05,99.5
+829415,BA,2007-06-06,98.29000091552734
+829416,BA,2007-06-07,96.83999633789062
+829417,BA,2007-06-08,98.19000244140624
+829418,BA,2007-06-11,97.5500030517578
+829419,BA,2007-06-12,96.4800033569336
+829420,BA,2007-06-13,98.47000122070312
+829421,BA,2007-06-14,98.97000122070312
+829422,BA,2007-06-15,98.1500015258789
+829423,BA,2007-06-18,97.4000015258789
+829424,BA,2007-06-19,96.91999816894533
+829425,BA,2007-06-20,96.08000183105467
+829426,BA,2007-06-21,97.1999969482422
+829427,BA,2007-06-22,95.91999816894533
+829428,BA,2007-06-25,95.56999969482422
+829429,BA,2007-06-26,94.9800033569336
+829430,BA,2007-06-27,94.6500015258789
+829431,BA,2007-06-28,95.16000366210938
+829432,BA,2007-06-29,96.16000366210938
+829433,BA,2007-07-02,96.7699966430664
+829434,BA,2007-07-03,97.6500015258789
+829435,BA,2007-07-05,98.36000061035156
+829436,BA,2007-07-06,98.87999725341795
+829437,BA,2007-07-09,99.9000015258789
+829438,BA,2007-07-10,100.25
+829439,BA,2007-07-11,100.12000274658205
+829440,BA,2007-07-12,100.77999877929688
+829441,BA,2007-07-13,101.87999725341795
+829442,BA,2007-07-16,102.06999969482422
+829443,BA,2007-07-17,102.0500030517578
+829444,BA,2007-07-18,101.81999969482422
+829445,BA,2007-07-19,102.4800033569336
+829446,BA,2007-07-20,103.86000061035156
+829447,BA,2007-07-23,104.04000091552734
+829448,BA,2007-07-24,103.8000030517578
+829449,BA,2007-07-25,107.2300033569336
+829450,BA,2007-07-26,103.6999969482422
+829451,BA,2007-07-27,103.70999908447266
+829452,BA,2007-07-30,105.54000091552734
+829453,BA,2007-07-31,103.43000030517578
+829454,BA,2007-08-01,104.52999877929688
+829455,BA,2007-08-02,105.93000030517578
+829456,BA,2007-08-03,104.23999786376952
+829457,BA,2007-08-06,104.33999633789062
+829458,BA,2007-08-07,103.22000122070312
+829459,BA,2007-08-08,102.72000122070312
+829460,BA,2007-08-09,98.3000030517578
+829461,BA,2007-08-10,98.44000244140624
+829462,BA,2007-08-13,100.0500030517578
+829463,BA,2007-08-14,97.62999725341795
+829464,BA,2007-08-15,95.51000213623048
+829465,BA,2007-08-16,92.73999786376952
+829466,BA,2007-08-17,95.93000030517578
+829467,BA,2007-08-20,97.20999908447266
+829468,BA,2007-08-21,96.9499969482422
+829469,BA,2007-08-22,97.98999786376952
+829470,BA,2007-08-23,96.73999786376952
+829471,BA,2007-08-24,98.47000122070312
+829472,BA,2007-08-27,98.54000091552734
+829473,BA,2007-08-28,95.6500015258789
+829474,BA,2007-08-29,96.9000015258789
+829475,BA,2007-08-30,96.8499984741211
+829476,BA,2007-08-31,96.6999969482422
+829477,BA,2007-09-04,95.91999816894533
+829478,BA,2007-09-05,95.83999633789062
+829479,BA,2007-09-06,96.1999969482422
+829480,BA,2007-09-07,94.83999633789062
+829481,BA,2007-09-10,95.33000183105467
+829482,BA,2007-09-11,97.44000244140624
+829483,BA,2007-09-12,98.31999969482422
+829484,BA,2007-09-13,98.9499969482422
+829485,BA,2007-09-14,99.3499984741211
+829486,BA,2007-09-17,98.63999938964844
+829487,BA,2007-09-18,98.47000122070312
+829488,BA,2007-09-19,100.0199966430664
+829489,BA,2007-09-20,101.25
+829490,BA,2007-09-21,102.58999633789062
+829491,BA,2007-09-24,103.0500030517578
+829492,BA,2007-09-25,104.93000030517578
+829493,BA,2007-09-26,104.4499969482422
+829494,BA,2007-09-27,105.45999908447266
+829495,BA,2007-09-28,104.98999786376952
+829496,BA,2007-10-01,106.6500015258789
+829497,BA,2007-10-02,105.93000030517578
+829498,BA,2007-10-03,104.72000122070312
+829499,BA,2007-10-04,104.5
+829500,BA,2007-10-05,102.25
+829501,BA,2007-10-08,101.06999969482422
+829502,BA,2007-10-09,101.4499969482422
+829503,BA,2007-10-10,98.68000030517578
+829504,BA,2007-10-11,96.26000213623048
+829505,BA,2007-10-12,96.69000244140624
+829506,BA,2007-10-15,94.83000183105467
+829507,BA,2007-10-16,95.94000244140624
+829508,BA,2007-10-17,95.58999633789062
+829509,BA,2007-10-18,96.94000244140624
+829510,BA,2007-10-19,93.9000015258789
+829511,BA,2007-10-22,94.93000030517578
+829512,BA,2007-10-23,94.9499969482422
+829513,BA,2007-10-24,94.26000213623048
+829514,BA,2007-10-25,96.0
+829515,BA,2007-10-26,96.0199966430664
+829516,BA,2007-10-29,96.98999786376952
+829517,BA,2007-10-30,97.33000183105467
+829518,BA,2007-10-31,98.58999633789062
+829519,BA,2007-11-01,96.5999984741211
+829520,BA,2007-11-02,97.76000213623048
+829521,BA,2007-11-05,97.97000122070312
+829522,BA,2007-11-06,97.6999969482422
+829523,BA,2007-11-07,96.88999938964844
+829524,BA,2007-11-08,96.27999877929688
+829525,BA,2007-11-09,94.20999908447266
+829526,BA,2007-11-12,92.86000061035156
+829527,BA,2007-11-13,93.6999969482422
+829528,BA,2007-11-14,92.79000091552734
+829529,BA,2007-11-15,91.33999633789062
+829530,BA,2007-11-16,89.98999786376953
+829531,BA,2007-11-19,88.2699966430664
+829532,BA,2007-11-20,87.86000061035156
+829533,BA,2007-11-21,87.41000366210938
+829534,BA,2007-11-23,89.54000091552734
+829535,BA,2007-11-26,89.93000030517578
+829536,BA,2007-11-27,91.7300033569336
+829537,BA,2007-11-28,93.61000061035156
+829538,BA,2007-11-29,93.20999908447266
+829539,BA,2007-11-30,92.54000091552734
+829540,BA,2007-12-03,91.79000091552734
+829541,BA,2007-12-04,89.98999786376953
+829542,BA,2007-12-05,90.6999969482422
+829543,BA,2007-12-06,91.77999877929688
+829544,BA,2007-12-07,93.16000366210938
+829545,BA,2007-12-10,92.63999938964844
+829546,BA,2007-12-11,88.69999694824219
+829547,BA,2007-12-12,86.91999816894531
+829548,BA,2007-12-13,88.55000305175781
+829549,BA,2007-12-14,88.41999816894531
+829550,BA,2007-12-17,87.4000015258789
+829551,BA,2007-12-18,87.16999816894531
+829552,BA,2007-12-19,86.62000274658203
+829553,BA,2007-12-20,87.19000244140625
+829554,BA,2007-12-21,89.06999969482422
+829555,BA,2007-12-24,90.0199966430664
+829556,BA,2007-12-26,90.0
+829557,BA,2007-12-27,88.87999725341797
+829558,BA,2007-12-28,88.25
+829559,BA,2007-12-31,87.45999908447266
+829560,BA,2008-01-02,86.62000274658203
+829561,BA,2008-01-03,86.9800033569336
+829562,BA,2008-01-04,85.81999969482422
+829563,BA,2008-01-07,82.87000274658203
+829564,BA,2008-01-08,79.91000366210938
+829565,BA,2008-01-09,80.30000305175781
+829566,BA,2008-01-10,82.36000061035156
+829567,BA,2008-01-11,80.5199966430664
+829568,BA,2008-01-14,81.66999816894531
+829569,BA,2008-01-15,77.86000061035156
+829570,BA,2008-01-16,79.87000274658203
+829571,BA,2008-01-17,79.5199966430664
+829572,BA,2008-01-18,78.4000015258789
+829573,BA,2008-01-22,77.5999984741211
+829574,BA,2008-01-23,76.56999969482422
+829575,BA,2008-01-24,77.62000274658203
+829576,BA,2008-01-25,77.02999877929688
+829577,BA,2008-01-28,77.5999984741211
+829578,BA,2008-01-29,80.95999908447266
+829579,BA,2008-01-30,82.87000274658203
+829580,BA,2008-01-31,83.18000030517578
+829581,BA,2008-02-01,82.76000213623047
+829582,BA,2008-02-04,82.9000015258789
+829583,BA,2008-02-05,81.69000244140625
+829584,BA,2008-02-06,79.91000366210938
+829585,BA,2008-02-07,79.75
+829586,BA,2008-02-08,79.33000183105469
+829587,BA,2008-02-11,81.12999725341797
+829588,BA,2008-02-12,83.55999755859375
+829589,BA,2008-02-13,85.4800033569336
+829590,BA,2008-02-14,85.22000122070312
+829591,BA,2008-02-15,85.18000030517578
+829592,BA,2008-02-19,85.37000274658203
+829593,BA,2008-02-20,84.0
+829594,BA,2008-02-21,82.01000213623047
+829595,BA,2008-02-22,83.04000091552734
+829596,BA,2008-02-25,84.66000366210938
+829597,BA,2008-02-26,84.56999969482422
+829598,BA,2008-02-27,83.94999694824219
+829599,BA,2008-02-28,84.80000305175781
+829600,BA,2008-02-29,82.79000091552734
+829601,BA,2008-03-03,80.66999816894531
+829602,BA,2008-03-04,79.62000274658203
+829603,BA,2008-03-05,80.70999908447266
+829604,BA,2008-03-06,79.51000213623047
+829605,BA,2008-03-07,76.5999984741211
+829606,BA,2008-03-10,74.37999725341797
+829607,BA,2008-03-11,73.4000015258789
+829608,BA,2008-03-12,72.44999694824219
+829609,BA,2008-03-13,74.18000030517578
+829610,BA,2008-03-14,76.2300033569336
+829611,BA,2008-03-17,75.48999786376953
+829612,BA,2008-03-18,76.52999877929688
+829613,BA,2008-03-19,73.44999694824219
+829614,BA,2008-03-20,74.80000305175781
+829615,BA,2008-03-24,76.29000091552734
+829616,BA,2008-03-25,75.9000015258789
+829617,BA,2008-03-26,76.30000305175781
+829618,BA,2008-03-27,74.22000122070312
+829619,BA,2008-03-28,73.47000122070312
+829620,BA,2008-03-31,74.37000274658203
+829621,BA,2008-04-01,75.87999725341797
+829622,BA,2008-04-02,76.8499984741211
+829623,BA,2008-04-03,76.13999938964844
+829624,BA,2008-04-04,75.6500015258789
+829625,BA,2008-04-07,74.9800033569336
+829626,BA,2008-04-08,75.0199966430664
+829627,BA,2008-04-09,78.5999984741211
+829628,BA,2008-04-10,78.43000030517578
+829629,BA,2008-04-11,76.86000061035156
+829630,BA,2008-04-14,77.22000122070312
+829631,BA,2008-04-15,75.69999694824219
+829632,BA,2008-04-16,76.66999816894531
+829633,BA,2008-04-17,76.91000366210938
+829634,BA,2008-04-18,78.66000366210938
+829635,BA,2008-04-21,79.08999633789062
+829636,BA,2008-04-22,78.55999755859375
+829637,BA,2008-04-23,82.08999633789062
+829638,BA,2008-04-24,83.0
+829639,BA,2008-04-25,84.83999633789062
+829640,BA,2008-04-28,84.9800033569336
+829641,BA,2008-04-29,85.52999877929688
+829642,BA,2008-04-30,84.86000061035156
+829643,BA,2008-05-01,85.41000366210938
+829644,BA,2008-05-02,85.69000244140625
+829645,BA,2008-05-05,85.91999816894531
+829646,BA,2008-05-06,86.1500015258789
+829647,BA,2008-05-07,84.55000305175781
+829648,BA,2008-05-08,84.76000213623047
+829649,BA,2008-05-09,84.05999755859375
+829650,BA,2008-05-12,84.80000305175781
+829651,BA,2008-05-13,85.08000183105469
+829652,BA,2008-05-14,85.69000244140625
+829653,BA,2008-05-15,85.55000305175781
+829654,BA,2008-05-16,85.16999816894531
+829655,BA,2008-05-19,87.06999969482422
+829656,BA,2008-05-20,85.13999938964844
+829657,BA,2008-05-21,81.19000244140625
+829658,BA,2008-05-22,81.41000366210938
+829659,BA,2008-05-23,81.4800033569336
+829660,BA,2008-05-27,82.87000274658203
+829661,BA,2008-05-28,82.12999725341797
+829662,BA,2008-05-29,82.11000061035156
+829663,BA,2008-05-30,82.7699966430664
+829664,BA,2008-06-02,81.1500015258789
+829665,BA,2008-06-03,78.12000274658203
+829666,BA,2008-06-04,78.0199966430664
+829667,BA,2008-06-05,77.30999755859375
+829668,BA,2008-06-06,73.16000366210938
+829669,BA,2008-06-09,73.94999694824219
+829670,BA,2008-06-10,73.66999816894531
+829671,BA,2008-06-11,73.30999755859375
+829672,BA,2008-06-12,74.12000274658203
+829673,BA,2008-06-13,75.12000274658203
+829674,BA,2008-06-16,75.0199966430664
+829675,BA,2008-06-17,74.37999725341797
+829676,BA,2008-06-18,74.6500015258789
+829677,BA,2008-06-19,76.94999694824219
+829678,BA,2008-06-20,75.83000183105469
+829679,BA,2008-06-23,75.58999633789062
+829680,BA,2008-06-24,74.79000091552734
+829681,BA,2008-06-25,69.63999938964844
+829682,BA,2008-06-26,68.20999908447266
+829683,BA,2008-06-27,66.91999816894531
+829684,BA,2008-06-30,65.72000122070312
+829685,BA,2008-07-01,65.44999694824219
+829686,BA,2008-07-02,63.900001525878906
+829687,BA,2008-07-03,64.47000122070312
+829688,BA,2008-07-07,64.29000091552734
+829689,BA,2008-07-08,65.91999816894531
+829690,BA,2008-07-09,65.58999633789062
+829691,BA,2008-07-10,65.98999786376953
+829692,BA,2008-07-11,63.27999877929688
+829693,BA,2008-07-14,63.18999862670898
+829694,BA,2008-07-15,63.880001068115234
+829695,BA,2008-07-16,65.58000183105469
+829696,BA,2008-07-17,66.91999816894531
+829697,BA,2008-07-18,68.13999938964844
+829698,BA,2008-07-21,68.23999786376953
+829699,BA,2008-07-22,69.26000213623047
+829700,BA,2008-07-23,66.72000122070312
+829701,BA,2008-07-24,62.52999877929688
+829702,BA,2008-07-25,63.83000183105469
+829703,BA,2008-07-28,62.34000015258789
+829704,BA,2008-07-29,63.209999084472656
+829705,BA,2008-07-30,63.81999969482422
+829706,BA,2008-07-31,61.11000061035156
+829707,BA,2008-08-01,62.0099983215332
+829708,BA,2008-08-04,61.36000061035156
+829709,BA,2008-08-05,65.19999694824219
+829710,BA,2008-08-06,65.4000015258789
+829711,BA,2008-08-07,64.69000244140625
+829712,BA,2008-08-08,67.86000061035156
+829713,BA,2008-08-11,66.62000274658203
+829714,BA,2008-08-12,65.93000030517578
+829715,BA,2008-08-13,64.26000213623047
+829716,BA,2008-08-14,64.7699966430664
+829717,BA,2008-08-15,64.44999694824219
+829718,BA,2008-08-18,63.63999938964844
+829719,BA,2008-08-19,62.95000076293945
+829720,BA,2008-08-20,63.209999084472656
+829721,BA,2008-08-21,63.54999923706055
+829722,BA,2008-08-22,65.55000305175781
+829723,BA,2008-08-25,64.06999969482422
+829724,BA,2008-08-26,63.459999084472656
+829725,BA,2008-08-27,64.5199966430664
+829726,BA,2008-08-28,66.33999633789062
+829727,BA,2008-08-29,65.55999755859375
+829728,BA,2008-09-02,65.87000274658203
+829729,BA,2008-09-03,66.06999969482422
+829730,BA,2008-09-04,63.02999877929688
+829731,BA,2008-09-05,62.88999938964844
+829732,BA,2008-09-08,63.90999984741211
+829733,BA,2008-09-09,64.0199966430664
+829734,BA,2008-09-10,61.709999084472656
+829735,BA,2008-09-11,62.56999969482422
+829736,BA,2008-09-12,63.29999923706055
+829737,BA,2008-09-15,62.25
+829738,BA,2008-09-16,61.720001220703125
+829739,BA,2008-09-17,57.0
+829740,BA,2008-09-18,58.11000061035156
+829741,BA,2008-09-19,59.7599983215332
+829742,BA,2008-09-22,58.810001373291016
+829743,BA,2008-09-23,57.310001373291016
+829744,BA,2008-09-24,57.36000061035156
+829745,BA,2008-09-25,57.41999816894531
+829746,BA,2008-09-26,58.31999969482422
+829747,BA,2008-09-29,55.470001220703125
+829748,BA,2008-09-30,57.34999847412109
+829749,BA,2008-10-01,56.619998931884766
+829750,BA,2008-10-02,53.58000183105469
+829751,BA,2008-10-03,53.83000183105469
+829752,BA,2008-10-06,51.290000915527344
+829753,BA,2008-10-07,49.27999877929688
+829754,BA,2008-10-08,47.70000076293945
+829755,BA,2008-10-09,44.40999984741211
+829756,BA,2008-10-10,41.79999923706055
+829757,BA,2008-10-13,47.08000183105469
+829758,BA,2008-10-14,45.06999969482422
+829759,BA,2008-10-15,42.33000183105469
+829760,BA,2008-10-16,44.790000915527344
+829761,BA,2008-10-17,44.54999923706055
+829762,BA,2008-10-20,46.709999084472656
+829763,BA,2008-10-21,46.400001525878906
+829764,BA,2008-10-22,42.90999984741211
+829765,BA,2008-10-23,46.52000045776367
+829766,BA,2008-10-24,45.2400016784668
+829767,BA,2008-10-27,42.36000061035156
+829768,BA,2008-10-28,48.90999984741211
+829769,BA,2008-10-29,49.79999923706055
+829770,BA,2008-10-30,50.70000076293945
+829771,BA,2008-10-31,52.41999816894531
+829772,BA,2008-11-03,52.84999847412109
+829773,BA,2008-11-04,53.619998931884766
+829774,BA,2008-11-05,49.54999923706055
+829775,BA,2008-11-06,45.720001220703125
+829776,BA,2008-11-07,46.58000183105469
+829777,BA,2008-11-10,46.13999938964844
+829778,BA,2008-11-11,43.970001220703125
+829779,BA,2008-11-12,42.52000045776367
+829780,BA,2008-11-13,43.15999984741211
+829781,BA,2008-11-14,41.040000915527344
+829782,BA,2008-11-17,41.18000030517578
+829783,BA,2008-11-18,39.560001373291016
+829784,BA,2008-11-19,37.47999954223633
+829785,BA,2008-11-20,37.11000061035156
+829786,BA,2008-11-21,39.58000183105469
+829787,BA,2008-11-24,40.75
+829788,BA,2008-11-25,40.18000030517578
+829789,BA,2008-11-26,41.27999877929688
+829790,BA,2008-11-28,42.630001068115234
+829791,BA,2008-12-01,39.880001068115234
+829792,BA,2008-12-02,40.70000076293945
+829793,BA,2008-12-03,40.470001220703125
+829794,BA,2008-12-04,39.18999862670898
+829795,BA,2008-12-05,39.52999877929688
+829796,BA,2008-12-08,42.84999847412109
+829797,BA,2008-12-09,40.81999969482422
+829798,BA,2008-12-10,41.68000030517578
+829799,BA,2008-12-11,40.27000045776367
+829800,BA,2008-12-12,39.20000076293945
+829801,BA,2008-12-15,38.7400016784668
+829802,BA,2008-12-16,41.900001525878906
+829803,BA,2008-12-17,41.02000045776367
+829804,BA,2008-12-18,41.06999969482422
+829805,BA,2008-12-19,41.2400016784668
+829806,BA,2008-12-22,41.119998931884766
+829807,BA,2008-12-23,40.150001525878906
+829808,BA,2008-12-24,40.119998931884766
+829809,BA,2008-12-26,40.52999877929688
+829810,BA,2008-12-29,39.9900016784668
+829811,BA,2008-12-30,41.25
+829812,BA,2008-12-31,42.66999816894531
+829813,BA,2009-01-02,45.25
+829814,BA,2009-01-05,46.16999816894531
+829815,BA,2009-01-06,46.310001373291016
+829816,BA,2009-01-07,44.7599983215332
+829817,BA,2009-01-08,44.790000915527344
+829818,BA,2009-01-09,44.45000076293945
+829819,BA,2009-01-12,43.7400016784668
+829820,BA,2009-01-13,42.459999084472656
+829821,BA,2009-01-14,41.20000076293945
+829822,BA,2009-01-15,40.959999084472656
+829823,BA,2009-01-16,42.459999084472656
+829824,BA,2009-01-20,40.36000061035156
+829825,BA,2009-01-21,42.27000045776367
+829826,BA,2009-01-22,42.2599983215332
+829827,BA,2009-01-23,41.97999954223633
+829828,BA,2009-01-26,43.0099983215332
+829829,BA,2009-01-27,43.220001220703125
+829830,BA,2009-01-28,43.2400016784668
+829831,BA,2009-01-29,40.709999084472656
+829832,BA,2009-01-30,42.310001373291016
+829833,BA,2009-02-02,40.79999923706055
+829834,BA,2009-02-03,42.09000015258789
+829835,BA,2009-02-04,41.970001220703125
+829836,BA,2009-02-05,42.720001220703125
+829837,BA,2009-02-06,42.91999816894531
+829838,BA,2009-02-09,42.79999923706055
+829839,BA,2009-02-10,40.209999084472656
+829840,BA,2009-02-11,40.33000183105469
+829841,BA,2009-02-12,39.86000061035156
+829842,BA,2009-02-13,40.47999954223633
+829843,BA,2009-02-17,38.43000030517578
+829844,BA,2009-02-18,37.97999954223633
+829845,BA,2009-02-19,37.56999969482422
+829846,BA,2009-02-20,36.310001373291016
+829847,BA,2009-02-23,34.459999084472656
+829848,BA,2009-02-24,35.439998626708984
+829849,BA,2009-02-25,33.90999984741211
+829850,BA,2009-02-26,32.709999084472656
+829851,BA,2009-02-27,31.440000534057617
+829852,BA,2009-03-02,29.51000022888184
+829853,BA,2009-03-03,29.36000061035156
+829854,BA,2009-03-04,30.309999465942383
+829855,BA,2009-03-05,29.38999938964844
+829856,BA,2009-03-06,30.100000381469727
+829857,BA,2009-03-09,31.0
+829858,BA,2009-03-10,33.0099983215332
+829859,BA,2009-03-11,33.27000045776367
+829860,BA,2009-03-12,33.630001068115234
+829861,BA,2009-03-13,33.400001525878906
+829862,BA,2009-03-16,33.83000183105469
+829863,BA,2009-03-17,34.439998626708984
+829864,BA,2009-03-18,33.75
+829865,BA,2009-03-19,33.189998626708984
+829866,BA,2009-03-20,32.54999923706055
+829867,BA,2009-03-23,35.5
+829868,BA,2009-03-24,36.09999847412109
+829869,BA,2009-03-25,37.060001373291016
+829870,BA,2009-03-26,38.65999984741211
+829871,BA,2009-03-27,37.52999877929688
+829872,BA,2009-03-30,35.52000045776367
+829873,BA,2009-03-31,35.58000183105469
+829874,BA,2009-04-01,35.439998626708984
+829875,BA,2009-04-02,37.20000076293945
+829876,BA,2009-04-03,37.68999862670898
+829877,BA,2009-04-06,38.15999984741211
+829878,BA,2009-04-07,36.63999938964844
+829879,BA,2009-04-08,36.869998931884766
+829880,BA,2009-04-09,39.150001525878906
+829881,BA,2009-04-13,37.150001525878906
+829882,BA,2009-04-14,37.040000915527344
+829883,BA,2009-04-15,37.56999969482422
+829884,BA,2009-04-16,38.38999938964844
+829885,BA,2009-04-17,38.31999969482422
+829886,BA,2009-04-20,36.47999954223633
+829887,BA,2009-04-21,36.650001525878906
+829888,BA,2009-04-22,37.29999923706055
+829889,BA,2009-04-23,37.93000030517578
+829890,BA,2009-04-24,38.720001220703125
+829891,BA,2009-04-27,39.470001220703125
+829892,BA,2009-04-28,38.84999847412109
+829893,BA,2009-04-29,40.54999923706055
+829894,BA,2009-04-30,40.04999923706055
+829895,BA,2009-05-01,41.209999084472656
+829896,BA,2009-05-04,42.18000030517578
+829897,BA,2009-05-05,43.150001525878906
+829898,BA,2009-05-06,44.20000076293945
+829899,BA,2009-05-07,43.52999877929688
+829900,BA,2009-05-08,45.83000183105469
+829901,BA,2009-05-11,44.720001220703125
+829902,BA,2009-05-12,44.09999847412109
+829903,BA,2009-05-13,42.95000076293945
+829904,BA,2009-05-14,43.43999862670898
+829905,BA,2009-05-15,43.0
+829906,BA,2009-05-18,44.369998931884766
+829907,BA,2009-05-19,44.619998931884766
+829908,BA,2009-05-20,44.58000183105469
+829909,BA,2009-05-21,43.290000915527344
+829910,BA,2009-05-22,42.93999862670898
+829911,BA,2009-05-26,44.15999984741211
+829912,BA,2009-05-27,43.56999969482422
+829913,BA,2009-05-28,44.31999969482422
+829914,BA,2009-05-29,44.84999847412109
+829915,BA,2009-06-01,47.70000076293945
+829916,BA,2009-06-02,49.20000076293945
+829917,BA,2009-06-03,48.369998931884766
+829918,BA,2009-06-04,50.56999969482422
+829919,BA,2009-06-05,52.650001525878906
+829920,BA,2009-06-08,52.83000183105469
+829921,BA,2009-06-09,52.34999847412109
+829922,BA,2009-06-10,52.29999923706055
+829923,BA,2009-06-11,50.65999984741211
+829924,BA,2009-06-12,51.43999862670898
+829925,BA,2009-06-15,49.52000045776367
+829926,BA,2009-06-16,48.83000183105469
+829927,BA,2009-06-17,48.54999923706055
+829928,BA,2009-06-18,48.959999084472656
+829929,BA,2009-06-19,48.43999862670898
+829930,BA,2009-06-22,46.900001525878906
+829931,BA,2009-06-23,43.869998931884766
+829932,BA,2009-06-24,41.31999969482422
+829933,BA,2009-06-25,42.52999877929688
+829934,BA,2009-06-26,41.880001068115234
+829935,BA,2009-06-29,42.650001525878906
+829936,BA,2009-06-30,42.5
+829937,BA,2009-07-01,42.22999954223633
+829938,BA,2009-07-02,40.83000183105469
+829939,BA,2009-07-06,40.560001373291016
+829940,BA,2009-07-07,39.040000915527344
+829941,BA,2009-07-08,39.54999923706055
+829942,BA,2009-07-09,39.29999923706055
+829943,BA,2009-07-10,39.650001525878906
+829944,BA,2009-07-13,40.43999862670898
+829945,BA,2009-07-14,40.40999984741211
+829946,BA,2009-07-15,41.36000061035156
+829947,BA,2009-07-16,42.04999923706055
+829948,BA,2009-07-17,41.36000061035156
+829949,BA,2009-07-20,42.20000076293945
+829950,BA,2009-07-21,43.02000045776367
+829951,BA,2009-07-22,42.0
+829952,BA,2009-07-23,41.95000076293945
+829953,BA,2009-07-24,42.369998931884766
+829954,BA,2009-07-27,42.2400016784668
+829955,BA,2009-07-28,43.25
+829956,BA,2009-07-29,43.369998931884766
+829957,BA,2009-07-30,43.2400016784668
+829958,BA,2009-07-31,42.90999984741211
+829959,BA,2009-08-03,43.790000915527344
+829960,BA,2009-08-04,44.15999984741211
+829961,BA,2009-08-05,44.02999877929688
+829962,BA,2009-08-06,45.52000045776367
+829963,BA,2009-08-07,46.68999862670898
+829964,BA,2009-08-10,45.77000045776367
+829965,BA,2009-08-11,45.38999938964844
+829966,BA,2009-08-12,46.34000015258789
+829967,BA,2009-08-13,46.619998931884766
+829968,BA,2009-08-14,44.869998931884766
+829969,BA,2009-08-17,44.15999984741211
+829970,BA,2009-08-18,43.77999877929688
+829971,BA,2009-08-19,43.52000045776367
+829972,BA,2009-08-20,44.7400016784668
+829973,BA,2009-08-21,45.869998931884766
+829974,BA,2009-08-24,47.130001068115234
+829975,BA,2009-08-25,48.25
+829976,BA,2009-08-26,47.81999969482422
+829977,BA,2009-08-27,51.81999969482422
+829978,BA,2009-08-28,51.040000915527344
+829979,BA,2009-08-31,49.66999816894531
+829980,BA,2009-09-01,48.77000045776367
+829981,BA,2009-09-02,48.400001525878906
+829982,BA,2009-09-03,48.459999084472656
+829983,BA,2009-09-04,49.150001525878906
+829984,BA,2009-09-08,49.5
+829985,BA,2009-09-09,50.52999877929688
+829986,BA,2009-09-10,50.4900016784668
+829987,BA,2009-09-11,51.34999847412109
+829988,BA,2009-09-14,50.970001220703125
+829989,BA,2009-09-15,52.06999969482422
+829990,BA,2009-09-16,52.36000061035156
+829991,BA,2009-09-17,52.880001068115234
+829992,BA,2009-09-18,53.02000045776367
+829993,BA,2009-09-21,52.86000061035156
+829994,BA,2009-09-22,53.13999938964844
+829995,BA,2009-09-23,52.369998931884766
+829996,BA,2009-09-24,51.790000915527344
+829997,BA,2009-09-25,51.52000045776367
+829998,BA,2009-09-28,53.06999969482422
+829999,BA,2009-09-29,54.619998931884766
+830000,BA,2009-09-30,54.150001525878906
+830001,BA,2009-10-01,52.11000061035156
+830002,BA,2009-10-02,51.400001525878906
+830003,BA,2009-10-05,52.27999877929688
+830004,BA,2009-10-06,52.290000915527344
+830005,BA,2009-10-07,51.790000915527344
+830006,BA,2009-10-08,52.29999923706055
+830007,BA,2009-10-09,52.68999862670898
+830008,BA,2009-10-12,51.65999984741211
+830009,BA,2009-10-13,51.900001525878906
+830010,BA,2009-10-14,52.5099983215332
+830011,BA,2009-10-15,51.7599983215332
+830012,BA,2009-10-16,53.18999862670898
+830013,BA,2009-10-19,53.45000076293945
+830014,BA,2009-10-20,51.88999938964844
+830015,BA,2009-10-21,50.630001068115234
+830016,BA,2009-10-22,51.06999969482422
+830017,BA,2009-10-23,49.88999938964844
+830018,BA,2009-10-26,48.290000915527344
+830019,BA,2009-10-27,47.75
+830020,BA,2009-10-28,47.220001220703125
+830021,BA,2009-10-29,48.810001373291016
+830022,BA,2009-10-30,47.79999923706055
+830023,BA,2009-11-02,48.27000045776367
+830024,BA,2009-11-03,48.09999847412109
+830025,BA,2009-11-04,48.06999969482422
+830026,BA,2009-11-05,49.77000045776367
+830027,BA,2009-11-06,49.68000030517578
+830028,BA,2009-11-09,51.34999847412109
+830029,BA,2009-11-10,50.31999969482422
+830030,BA,2009-11-11,50.68000030517578
+830031,BA,2009-11-12,50.27999877929688
+830032,BA,2009-11-13,50.68000030517578
+830033,BA,2009-11-16,52.47999954223633
+830034,BA,2009-11-17,52.52999877929688
+830035,BA,2009-11-18,52.02000045776367
+830036,BA,2009-11-19,51.43000030517578
+830037,BA,2009-11-20,51.70000076293945
+830038,BA,2009-11-23,52.630001068115234
+830039,BA,2009-11-24,51.970001220703125
+830040,BA,2009-11-25,52.93000030517578
+830041,BA,2009-11-27,52.45000076293945
+830042,BA,2009-11-30,52.40999984741211
+830043,BA,2009-12-01,53.720001220703125
+830044,BA,2009-12-02,53.77999877929688
+830045,BA,2009-12-03,53.77000045776367
+830046,BA,2009-12-04,54.68000030517578
+830047,BA,2009-12-07,55.81999969482422
+830048,BA,2009-12-08,55.65999984741211
+830049,BA,2009-12-09,55.470001220703125
+830050,BA,2009-12-10,55.0099983215332
+830051,BA,2009-12-11,55.59999847412109
+830052,BA,2009-12-14,56.04999923706055
+830053,BA,2009-12-15,55.66999816894531
+830054,BA,2009-12-16,55.130001068115234
+830055,BA,2009-12-17,54.470001220703125
+830056,BA,2009-12-18,53.43999862670898
+830057,BA,2009-12-21,54.29999923706055
+830058,BA,2009-12-22,55.09999847412109
+830059,BA,2009-12-23,54.959999084472656
+830060,BA,2009-12-24,55.47999954223633
+830061,BA,2009-12-28,55.13999938964844
+830062,BA,2009-12-29,55.209999084472656
+830063,BA,2009-12-30,54.959999084472656
+830064,BA,2009-12-31,54.130001068115234
+830065,BA,2010-01-04,56.18000030517578
+830066,BA,2010-01-05,58.02000045776367
+830067,BA,2010-01-06,59.77999877929688
+830068,BA,2010-01-07,62.20000076293945
+830069,BA,2010-01-08,61.59999847412109
+830070,BA,2010-01-11,60.869998931884766
+830071,BA,2010-01-12,60.43000030517578
+830072,BA,2010-01-13,61.15999984741211
+830073,BA,2010-01-14,61.560001373291016
+830074,BA,2010-01-15,60.81999969482422
+830075,BA,2010-01-19,60.650001525878906
+830076,BA,2010-01-20,60.20000076293945
+830077,BA,2010-01-21,59.20000076293945
+830078,BA,2010-01-22,57.77000045776367
+830079,BA,2010-01-25,57.77999877929688
+830080,BA,2010-01-26,57.709999084472656
+830081,BA,2010-01-27,61.93000030517578
+830082,BA,2010-01-28,62.560001373291016
+830083,BA,2010-01-29,60.59999847412109
+830084,BA,2010-02-01,61.70000076293945
+830085,BA,2010-02-02,61.93999862670898
+830086,BA,2010-02-03,61.459999084472656
+830087,BA,2010-02-04,59.31999969482422
+830088,BA,2010-02-05,58.400001525878906
+830089,BA,2010-02-08,57.88999938964844
+830090,BA,2010-02-09,59.7400016784668
+830091,BA,2010-02-10,59.540000915527344
+830092,BA,2010-02-11,60.59000015258789
+830093,BA,2010-02-12,59.650001525878906
+830094,BA,2010-02-16,61.2599983215332
+830095,BA,2010-02-17,61.81999969482422
+830096,BA,2010-02-18,62.88999938964844
+830097,BA,2010-02-19,63.59000015258789
+830098,BA,2010-02-22,63.970001220703125
+830099,BA,2010-02-23,62.77000045776367
+830100,BA,2010-02-24,63.47999954223633
+830101,BA,2010-02-25,62.869998931884766
+830102,BA,2010-02-26,63.15999984741211
+830103,BA,2010-03-01,64.0
+830104,BA,2010-03-02,64.44000244140625
+830105,BA,2010-03-03,64.44999694824219
+830106,BA,2010-03-04,65.55000305175781
+830107,BA,2010-03-05,67.93000030517578
+830108,BA,2010-03-08,67.23999786376953
+830109,BA,2010-03-09,67.79000091552734
+830110,BA,2010-03-10,70.01000213623047
+830111,BA,2010-03-11,70.06999969482422
+830112,BA,2010-03-12,69.83000183105469
+830113,BA,2010-03-15,69.4000015258789
+830114,BA,2010-03-16,68.72000122070312
+830115,BA,2010-03-17,69.37999725341797
+830116,BA,2010-03-18,70.87000274658203
+830117,BA,2010-03-19,70.72000122070312
+830118,BA,2010-03-22,71.91000366210938
+830119,BA,2010-03-23,72.18000030517578
+830120,BA,2010-03-24,72.31999969482422
+830121,BA,2010-03-25,72.48999786376953
+830122,BA,2010-03-26,72.58999633789062
+830123,BA,2010-03-29,74.11000061035156
+830124,BA,2010-03-30,73.52999877929688
+830125,BA,2010-03-31,72.61000061035156
+830126,BA,2010-04-01,72.98999786376953
+830127,BA,2010-04-05,72.04000091552734
+830128,BA,2010-04-06,72.36000061035156
+830129,BA,2010-04-07,72.0999984741211
+830130,BA,2010-04-08,72.27999877929688
+830131,BA,2010-04-09,72.41999816894531
+830132,BA,2010-04-12,71.91999816894531
+830133,BA,2010-04-13,71.19000244140625
+830134,BA,2010-04-14,71.69999694824219
+830135,BA,2010-04-15,72.08999633789062
+830136,BA,2010-04-16,70.79000091552734
+830137,BA,2010-04-19,70.95999908447266
+830138,BA,2010-04-20,71.41000366210938
+830139,BA,2010-04-21,74.16000366210938
+830140,BA,2010-04-22,75.58999633789062
+830141,BA,2010-04-23,75.12999725341797
+830142,BA,2010-04-26,74.33999633789062
+830143,BA,2010-04-27,72.4800033569336
+830144,BA,2010-04-28,72.37000274658203
+830145,BA,2010-04-29,73.79000091552734
+830146,BA,2010-04-30,72.43000030517578
+830147,BA,2010-05-03,74.38999938964844
+830148,BA,2010-05-04,72.79000091552734
+830149,BA,2010-05-05,71.0
+830150,BA,2010-05-06,67.97000122070312
+830151,BA,2010-05-07,66.72000122070312
+830152,BA,2010-05-10,71.0
+830153,BA,2010-05-11,71.41999816894531
+830154,BA,2010-05-12,72.87000274658203
+830155,BA,2010-05-13,71.76000213623047
+830156,BA,2010-05-14,69.81999969482422
+830157,BA,2010-05-17,69.68000030517578
+830158,BA,2010-05-18,67.72000122070312
+830159,BA,2010-05-19,66.20999908447266
+830160,BA,2010-05-20,63.0
+830161,BA,2010-05-21,64.55999755859375
+830162,BA,2010-05-24,63.150001525878906
+830163,BA,2010-05-25,62.77999877929688
+830164,BA,2010-05-26,63.2599983215332
+830165,BA,2010-05-27,65.12999725341797
+830166,BA,2010-05-28,64.18000030517578
+830167,BA,2010-06-01,62.95000076293945
+830168,BA,2010-06-02,64.33999633789062
+830169,BA,2010-06-03,64.30999755859375
+830170,BA,2010-06-04,61.150001525878906
+830171,BA,2010-06-07,60.11000061035156
+830172,BA,2010-06-08,61.02000045776367
+830173,BA,2010-06-09,61.709999084472656
+830174,BA,2010-06-10,63.88999938964844
+830175,BA,2010-06-11,65.37999725341797
+830176,BA,2010-06-14,64.81999969482422
+830177,BA,2010-06-15,67.4800033569336
+830178,BA,2010-06-16,67.02999877929688
+830179,BA,2010-06-17,67.26000213623047
+830180,BA,2010-06-18,67.95999908447266
+830181,BA,2010-06-21,67.97000122070312
+830182,BA,2010-06-22,66.27999877929688
+830183,BA,2010-06-23,67.44999694824219
+830184,BA,2010-06-24,67.43000030517578
+830185,BA,2010-06-25,68.7699966430664
+830186,BA,2010-06-28,67.30000305175781
+830187,BA,2010-06-29,63.040000915527344
+830188,BA,2010-06-30,62.75
+830189,BA,2010-07-01,62.2599983215332
+830190,BA,2010-07-02,61.93999862670898
+830191,BA,2010-07-06,61.36000061035156
+830192,BA,2010-07-07,63.29999923706055
+830193,BA,2010-07-08,64.7300033569336
+830194,BA,2010-07-09,64.66000366210938
+830195,BA,2010-07-12,64.33999633789062
+830196,BA,2010-07-13,64.43000030517578
+830197,BA,2010-07-14,64.75
+830198,BA,2010-07-15,64.37000274658203
+830199,BA,2010-07-16,61.900001525878906
+830200,BA,2010-07-19,63.18000030517578
+830201,BA,2010-07-20,63.880001068115234
+830202,BA,2010-07-21,63.18000030517578
+830203,BA,2010-07-22,66.5999984741211
+830204,BA,2010-07-23,67.93000030517578
+830205,BA,2010-07-26,68.8499984741211
+830206,BA,2010-07-27,68.62000274658203
+830207,BA,2010-07-28,67.31999969482422
+830208,BA,2010-07-29,67.22000122070312
+830209,BA,2010-07-30,68.13999938964844
+830210,BA,2010-08-02,69.69000244140625
+830211,BA,2010-08-03,69.54000091552734
+830212,BA,2010-08-04,69.25
+830213,BA,2010-08-05,68.70999908447266
+830214,BA,2010-08-06,68.69999694824219
+830215,BA,2010-08-09,68.98999786376953
+830216,BA,2010-08-10,68.62000274658203
+830217,BA,2010-08-11,65.5999984741211
+830218,BA,2010-08-12,64.69999694824219
+830219,BA,2010-08-13,64.83999633789062
+830220,BA,2010-08-16,64.4000015258789
+830221,BA,2010-08-17,65.98999786376953
+830222,BA,2010-08-18,66.0
+830223,BA,2010-08-19,64.62000274658203
+830224,BA,2010-08-20,64.5999984741211
+830225,BA,2010-08-23,63.29999923706055
+830226,BA,2010-08-24,60.93000030517578
+830227,BA,2010-08-25,60.7599983215332
+830228,BA,2010-08-26,61.31999969482422
+830229,BA,2010-08-27,63.15999984741211
+830230,BA,2010-08-30,62.09999847412109
+830231,BA,2010-08-31,61.130001068115234
+830232,BA,2010-09-01,62.290000915527344
+830233,BA,2010-09-02,63.38999938964844
+830234,BA,2010-09-03,64.63999938964844
+830235,BA,2010-09-07,63.41999816894531
+830236,BA,2010-09-08,64.5
+830237,BA,2010-09-09,63.43999862670898
+830238,BA,2010-09-10,63.84000015258789
+830239,BA,2010-09-13,64.19000244140625
+830240,BA,2010-09-14,62.7599983215332
+830241,BA,2010-09-15,62.72999954223633
+830242,BA,2010-09-16,62.58000183105469
+830243,BA,2010-09-17,62.95000076293945
+830244,BA,2010-09-20,63.720001220703125
+830245,BA,2010-09-21,64.2300033569336
+830246,BA,2010-09-22,63.900001525878906
+830247,BA,2010-09-23,62.650001525878906
+830248,BA,2010-09-24,64.5999984741211
+830249,BA,2010-09-27,63.88999938964844
+830250,BA,2010-09-28,64.5199966430664
+830251,BA,2010-09-29,65.97000122070312
+830252,BA,2010-09-30,66.54000091552734
+830253,BA,2010-10-01,66.83000183105469
+830254,BA,2010-10-04,66.33000183105469
+830255,BA,2010-10-05,68.5999984741211
+830256,BA,2010-10-06,68.58000183105469
+830257,BA,2010-10-07,68.45999908447266
+830258,BA,2010-10-08,69.2300033569336
+830259,BA,2010-10-11,69.98999786376953
+830260,BA,2010-10-12,70.22000122070312
+830261,BA,2010-10-13,71.47000122070312
+830262,BA,2010-10-14,71.36000061035156
+830263,BA,2010-10-15,70.11000061035156
+830264,BA,2010-10-18,70.2300033569336
+830265,BA,2010-10-19,69.05000305175781
+830266,BA,2010-10-20,71.36000061035156
+830267,BA,2010-10-21,71.5
+830268,BA,2010-10-22,71.26000213623047
+830269,BA,2010-10-25,71.66000366210938
+830270,BA,2010-10-26,71.30000305175781
+830271,BA,2010-10-27,70.86000061035156
+830272,BA,2010-10-28,71.2699966430664
+830273,BA,2010-10-29,70.63999938964844
+830274,BA,2010-11-01,70.4800033569336
+830275,BA,2010-11-02,69.77999877929688
+830276,BA,2010-11-03,68.94000244140625
+830277,BA,2010-11-04,70.8499984741211
+830278,BA,2010-11-05,71.2699966430664
+830279,BA,2010-11-08,70.20999908447266
+830280,BA,2010-11-09,69.25
+830281,BA,2010-11-10,67.06999969482422
+830282,BA,2010-11-11,65.37000274658203
+830283,BA,2010-11-12,63.09000015258789
+830284,BA,2010-11-15,63.61000061035156
+830285,BA,2010-11-16,62.77999877929688
+830286,BA,2010-11-17,62.5
+830287,BA,2010-11-18,64.61000061035156
+830288,BA,2010-11-19,63.59000015258789
+830289,BA,2010-11-22,64.02999877929688
+830290,BA,2010-11-23,63.59999847412109
+830291,BA,2010-11-24,65.41000366210938
+830292,BA,2010-11-26,64.80000305175781
+830293,BA,2010-11-29,64.36000061035156
+830294,BA,2010-11-30,63.77000045776367
+830295,BA,2010-12-01,65.72000122070312
+830296,BA,2010-12-02,66.58999633789062
+830297,BA,2010-12-03,66.54000091552734
+830298,BA,2010-12-06,66.58999633789062
+830299,BA,2010-12-07,66.2300033569336
+830300,BA,2010-12-08,65.18000030517578
+830301,BA,2010-12-09,64.61000061035156
+830302,BA,2010-12-10,64.16000366210938
+830303,BA,2010-12-13,63.790000915527344
+830304,BA,2010-12-14,64.48999786376953
+830305,BA,2010-12-15,64.23999786376953
+830306,BA,2010-12-16,64.4000015258789
+830307,BA,2010-12-17,65.02999877929688
+830308,BA,2010-12-20,63.27000045776367
+830309,BA,2010-12-21,64.19000244140625
+830310,BA,2010-12-22,64.61000061035156
+830311,BA,2010-12-23,65.05999755859375
+830312,BA,2010-12-27,64.75
+830313,BA,2010-12-28,64.86000061035156
+830314,BA,2010-12-29,65.05000305175781
+830315,BA,2010-12-30,65.01000213623047
+830316,BA,2010-12-31,65.26000213623047
+830317,BA,2011-01-03,66.4000015258789
+830318,BA,2011-01-04,66.94000244140625
+830319,BA,2011-01-05,67.4800033569336
+830320,BA,2011-01-06,68.80000305175781
+830321,BA,2011-01-07,69.37999725341797
+830322,BA,2011-01-10,69.08999633789062
+830323,BA,2011-01-11,68.95999908447266
+830324,BA,2011-01-12,70.1500015258789
+830325,BA,2011-01-13,69.83000183105469
+830326,BA,2011-01-14,70.06999969482422
+830327,BA,2011-01-18,72.47000122070312
+830328,BA,2011-01-19,71.7300033569336
+830329,BA,2011-01-20,71.12000274658203
+830330,BA,2011-01-21,71.68000030517578
+830331,BA,2011-01-24,72.7300033569336
+830332,BA,2011-01-25,72.23999786376953
+830333,BA,2011-01-26,70.0199966430664
+830334,BA,2011-01-27,70.55999755859375
+830335,BA,2011-01-28,69.2300033569336
+830336,BA,2011-01-31,69.4800033569336
+830337,BA,2011-02-01,70.29000091552734
+830338,BA,2011-02-02,71.0
+830339,BA,2011-02-03,70.9800033569336
+830340,BA,2011-02-04,71.37999725341797
+830341,BA,2011-02-07,71.93000030517578
+830342,BA,2011-02-08,72.70999908447266
+830343,BA,2011-02-09,72.62999725341797
+830344,BA,2011-02-10,72.66000366210938
+830345,BA,2011-02-11,72.13999938964844
+830346,BA,2011-02-14,72.26000213623047
+830347,BA,2011-02-15,71.4000015258789
+830348,BA,2011-02-16,72.4800033569336
+830349,BA,2011-02-17,72.23999786376953
+830350,BA,2011-02-18,73.04000091552734
+830351,BA,2011-02-22,70.93000030517578
+830352,BA,2011-02-23,70.2300033569336
+830353,BA,2011-02-24,70.76000213623047
+830354,BA,2011-02-25,72.30000305175781
+830355,BA,2011-02-28,72.01000213623047
+830356,BA,2011-03-01,70.12000274658203
+830357,BA,2011-03-02,69.56999969482422
+830358,BA,2011-03-03,71.70999908447266
+830359,BA,2011-03-04,71.80000305175781
+830360,BA,2011-03-07,70.87999725341797
+830361,BA,2011-03-08,72.04000091552734
+830362,BA,2011-03-09,72.08999633789062
+830363,BA,2011-03-10,71.29000091552734
+830364,BA,2011-03-11,71.63999938964844
+830365,BA,2011-03-14,70.73999786376953
+830366,BA,2011-03-15,69.69000244140625
+830367,BA,2011-03-16,67.69000244140625
+830368,BA,2011-03-17,68.30000305175781
+830369,BA,2011-03-18,69.0999984741211
+830370,BA,2011-03-21,71.19999694824219
+830371,BA,2011-03-22,71.8499984741211
+830372,BA,2011-03-23,72.72000122070312
+830373,BA,2011-03-24,72.76000213623047
+830374,BA,2011-03-25,73.33999633789062
+830375,BA,2011-03-28,73.30000305175781
+830376,BA,2011-03-29,73.62000274658203
+830377,BA,2011-03-30,73.80000305175781
+830378,BA,2011-03-31,73.93000030517578
+830379,BA,2011-04-01,74.01000213623047
+830380,BA,2011-04-04,73.94999694824219
+830381,BA,2011-04-05,73.2300033569336
+830382,BA,2011-04-06,73.72000122070312
+830383,BA,2011-04-07,74.29000091552734
+830384,BA,2011-04-08,73.47000122070312
+830385,BA,2011-04-11,73.76000213623047
+830386,BA,2011-04-12,73.08000183105469
+830387,BA,2011-04-13,72.12999725341797
+830388,BA,2011-04-14,72.30000305175781
+830389,BA,2011-04-15,72.5999984741211
+830390,BA,2011-04-18,72.79000091552734
+830391,BA,2011-04-19,73.1500015258789
+830392,BA,2011-04-20,75.06999969482422
+830393,BA,2011-04-21,75.44000244140625
+830394,BA,2011-04-25,74.9000015258789
+830395,BA,2011-04-26,75.55000305175781
+830396,BA,2011-04-27,76.12000274658203
+830397,BA,2011-04-28,78.55000305175781
+830398,BA,2011-04-29,79.77999877929688
+830399,BA,2011-05-02,79.52999877929688
+830400,BA,2011-05-03,79.51000213623047
+830401,BA,2011-05-04,78.83999633789062
+830402,BA,2011-05-05,78.44999694824219
+830403,BA,2011-05-06,79.30999755859375
+830404,BA,2011-05-09,79.63999938964844
+830405,BA,2011-05-10,79.94999694824219
+830406,BA,2011-05-11,79.08000183105469
+830407,BA,2011-05-12,79.41000366210938
+830408,BA,2011-05-13,79.02999877929688
+830409,BA,2011-05-16,77.7699966430664
+830410,BA,2011-05-17,76.68000030517578
+830411,BA,2011-05-18,77.13999938964844
+830412,BA,2011-05-19,78.0199966430664
+830413,BA,2011-05-20,77.5199966430664
+830414,BA,2011-05-23,76.27999877929688
+830415,BA,2011-05-24,75.56999969482422
+830416,BA,2011-05-25,76.31999969482422
+830417,BA,2011-05-26,76.66000366210938
+830418,BA,2011-05-27,76.98999786376953
+830419,BA,2011-05-31,78.02999877929688
+830420,BA,2011-06-01,75.3499984741211
+830421,BA,2011-06-02,75.69000244140625
+830422,BA,2011-06-03,74.83999633789062
+830423,BA,2011-06-06,74.58000183105469
+830424,BA,2011-06-07,74.18000030517578
+830425,BA,2011-06-08,73.8499984741211
+830426,BA,2011-06-09,74.18000030517578
+830427,BA,2011-06-10,72.69000244140625
+830428,BA,2011-06-13,72.94000244140625
+830429,BA,2011-06-14,74.63999938964844
+830430,BA,2011-06-15,73.8499984741211
+830431,BA,2011-06-16,74.01000213623047
+830432,BA,2011-06-17,74.16000366210938
+830433,BA,2011-06-20,74.5199966430664
+830434,BA,2011-06-21,73.9800033569336
+830435,BA,2011-06-22,72.12000274658203
+830436,BA,2011-06-23,71.25
+830437,BA,2011-06-24,71.26000213623047
+830438,BA,2011-06-27,71.62000274658203
+830439,BA,2011-06-28,72.08999633789062
+830440,BA,2011-06-29,72.72000122070312
+830441,BA,2011-06-30,73.93000030517578
+830442,BA,2011-07-01,74.2699966430664
+830443,BA,2011-07-05,74.1500015258789
+830444,BA,2011-07-06,74.73999786376953
+830445,BA,2011-07-07,75.98999786376953
+830446,BA,2011-07-08,75.06999969482422
+830447,BA,2011-07-11,73.3499984741211
+830448,BA,2011-07-12,71.93000030517578
+830449,BA,2011-07-13,72.16999816894531
+830450,BA,2011-07-14,71.19000244140625
+830451,BA,2011-07-15,71.27999877929688
+830452,BA,2011-07-18,69.55000305175781
+830453,BA,2011-07-19,70.52999877929688
+830454,BA,2011-07-20,72.06999969482422
+830455,BA,2011-07-21,72.88999938964844
+830456,BA,2011-07-22,72.66999816894531
+830457,BA,2011-07-25,71.30999755859375
+830458,BA,2011-07-26,70.16000366210938
+830459,BA,2011-07-27,70.62999725341797
+830460,BA,2011-07-28,70.66000366210938
+830461,BA,2011-07-29,70.47000122070312
+830462,BA,2011-08-01,70.33000183105469
+830463,BA,2011-08-02,67.69999694824219
+830464,BA,2011-08-03,67.33999633789062
+830465,BA,2011-08-04,63.09000015258789
+830466,BA,2011-08-05,62.75
+830467,BA,2011-08-08,58.709999084472656
+830468,BA,2011-08-09,62.34000015258789
+830469,BA,2011-08-10,57.40999984741211
+830470,BA,2011-08-11,58.84999847412109
+830471,BA,2011-08-12,61.75
+830472,BA,2011-08-15,62.70000076293945
+830473,BA,2011-08-16,62.22999954223633
+830474,BA,2011-08-17,62.18000030517578
+830475,BA,2011-08-18,58.93000030517578
+830476,BA,2011-08-19,57.540000915527344
+830477,BA,2011-08-22,58.380001068115234
+830478,BA,2011-08-23,60.77000045776367
+830479,BA,2011-08-24,61.68999862670898
+830480,BA,2011-08-25,61.09999847412109
+830481,BA,2011-08-26,62.79999923706055
+830482,BA,2011-08-29,64.5999984741211
+830483,BA,2011-08-30,66.02999877929688
+830484,BA,2011-08-31,66.86000061035156
+830485,BA,2011-09-01,66.05000305175781
+830486,BA,2011-09-02,64.02999877929688
+830487,BA,2011-09-06,62.77000045776367
+830488,BA,2011-09-07,64.9000015258789
+830489,BA,2011-09-08,62.810001373291016
+830490,BA,2011-09-09,61.790000915527344
+830491,BA,2011-09-12,62.38999938964844
+830492,BA,2011-09-13,62.84999847412109
+830493,BA,2011-09-14,63.02999877929688
+830494,BA,2011-09-15,64.31999969482422
+830495,BA,2011-09-16,65.37999725341797
+830496,BA,2011-09-19,64.1500015258789
+830497,BA,2011-09-20,63.560001373291016
+830498,BA,2011-09-21,61.02000045776367
+830499,BA,2011-09-22,58.720001220703125
+830500,BA,2011-09-23,59.5099983215332
+830501,BA,2011-09-26,62.0099983215332
+830502,BA,2011-09-27,62.77999877929688
+830503,BA,2011-09-28,61.91999816894531
+830504,BA,2011-09-29,62.369998931884766
+830505,BA,2011-09-30,60.5099983215332
+830506,BA,2011-10-03,58.25
+830507,BA,2011-10-04,59.13999938964844
+830508,BA,2011-10-05,59.959999084472656
+830509,BA,2011-10-06,61.47999954223633
+830510,BA,2011-10-07,61.810001373291016
+830511,BA,2011-10-10,64.02999877929688
+830512,BA,2011-10-11,63.970001220703125
+830513,BA,2011-10-12,64.31999969482422
+830514,BA,2011-10-13,63.52999877929688
+830515,BA,2011-10-14,63.88999938964844
+830516,BA,2011-10-17,61.77999877929688
+830517,BA,2011-10-18,63.470001220703125
+830518,BA,2011-10-19,63.11000061035156
+830519,BA,2011-10-20,62.4900016784668
+830520,BA,2011-10-21,64.58999633789062
+830521,BA,2011-10-24,64.75
+830522,BA,2011-10-25,63.720001220703125
+830523,BA,2011-10-26,66.55999755859375
+830524,BA,2011-10-27,67.48999786376953
+830525,BA,2011-10-28,68.16999816894531
+830526,BA,2011-10-31,65.79000091552734
+830527,BA,2011-11-01,63.16999816894531
+830528,BA,2011-11-02,64.4000015258789
+830529,BA,2011-11-03,66.19000244140625
+830530,BA,2011-11-04,65.80000305175781
+830531,BA,2011-11-07,66.29000091552734
+830532,BA,2011-11-08,66.6500015258789
+830533,BA,2011-11-09,64.55000305175781
+830534,BA,2011-11-10,64.83000183105469
+830535,BA,2011-11-11,66.91999816894531
+830536,BA,2011-11-14,67.94000244140625
+830537,BA,2011-11-15,67.94000244140625
+830538,BA,2011-11-16,66.33999633789062
+830539,BA,2011-11-17,66.08999633789062
+830540,BA,2011-11-18,67.45999908447266
+830541,BA,2011-11-21,65.55999755859375
+830542,BA,2011-11-22,64.3499984741211
+830543,BA,2011-11-23,62.36000061035156
+830544,BA,2011-11-25,62.77999877929688
+830545,BA,2011-11-28,64.98999786376953
+830546,BA,2011-11-29,65.26000213623047
+830547,BA,2011-11-30,68.69000244140625
+830548,BA,2011-12-01,70.9800033569336
+830549,BA,2011-12-02,71.30000305175781
+830550,BA,2011-12-05,71.08999633789062
+830551,BA,2011-12-06,70.87000274658203
+830552,BA,2011-12-07,70.5999984741211
+830553,BA,2011-12-08,70.16999816894531
+830554,BA,2011-12-09,71.93000030517578
+830555,BA,2011-12-12,70.9000015258789
+830556,BA,2011-12-13,70.9000015258789
+830557,BA,2011-12-14,69.94000244140625
+830558,BA,2011-12-15,70.61000061035156
+830559,BA,2011-12-16,71.01000213623047
+830560,BA,2011-12-19,70.16000366210938
+830561,BA,2011-12-20,72.44000244140625
+830562,BA,2011-12-21,73.58999633789062
+830563,BA,2011-12-22,74.29000091552734
+830564,BA,2011-12-23,73.97000122070312
+830565,BA,2011-12-27,74.2699966430664
+830566,BA,2011-12-28,73.26000213623047
+830567,BA,2011-12-29,74.11000061035156
+830568,BA,2011-12-30,73.3499984741211
+830569,BA,2012-01-03,74.22000122070312
+830570,BA,2012-01-04,74.33000183105469
+830571,BA,2012-01-05,73.52999877929688
+830572,BA,2012-01-06,73.9800033569336
+830573,BA,2012-01-09,74.52999877929688
+830574,BA,2012-01-10,75.0
+830575,BA,2012-01-11,74.73999786376953
+830576,BA,2012-01-12,75.51000213623047
+830577,BA,2012-01-13,74.5999984741211
+830578,BA,2012-01-17,75.23999786376953
+830579,BA,2012-01-18,75.05999755859375
+830580,BA,2012-01-19,75.55999755859375
+830581,BA,2012-01-20,75.5199966430664
+830582,BA,2012-01-23,75.51000213623047
+830583,BA,2012-01-24,75.36000061035156
+830584,BA,2012-01-25,75.81999969482422
+830585,BA,2012-01-26,75.30999755859375
+830586,BA,2012-01-27,74.55000305175781
+830587,BA,2012-01-30,74.16000366210938
+830588,BA,2012-01-31,74.18000030517578
+830589,BA,2012-02-01,75.37000274658203
+830590,BA,2012-02-02,75.22000122070312
+830591,BA,2012-02-03,76.33999633789062
+830592,BA,2012-02-06,75.45999908447266
+830593,BA,2012-02-07,75.19999694824219
+830594,BA,2012-02-08,75.45999908447266
+830595,BA,2012-02-09,75.9000015258789
+830596,BA,2012-02-10,74.94999694824219
+830597,BA,2012-02-13,74.8499984741211
+830598,BA,2012-02-14,75.55999755859375
+830599,BA,2012-02-15,75.20999908447266
+830600,BA,2012-02-16,75.2699966430664
+830601,BA,2012-02-17,75.3499984741211
+830602,BA,2012-02-21,75.72000122070312
+830603,BA,2012-02-22,76.05999755859375
+830604,BA,2012-02-23,75.8499984741211
+830605,BA,2012-02-24,76.05999755859375
+830606,BA,2012-02-27,75.20999908447266
+830607,BA,2012-02-28,75.16000366210938
+830608,BA,2012-02-29,74.94999694824219
+830609,BA,2012-03-01,75.08000183105469
+830610,BA,2012-03-02,74.9000015258789
+830611,BA,2012-03-05,74.12999725341797
+830612,BA,2012-03-06,72.55999755859375
+830613,BA,2012-03-07,73.5199966430664
+830614,BA,2012-03-08,74.16999816894531
+830615,BA,2012-03-09,73.29000091552734
+830616,BA,2012-03-12,73.5999984741211
+830617,BA,2012-03-13,74.30999755859375
+830618,BA,2012-03-14,75.2300033569336
+830619,BA,2012-03-15,75.43000030517578
+830620,BA,2012-03-16,75.19999694824219
+830621,BA,2012-03-19,75.4000015258789
+830622,BA,2012-03-20,75.13999938964844
+830623,BA,2012-03-21,75.01000213623047
+830624,BA,2012-03-22,73.91999816894531
+830625,BA,2012-03-23,73.97000122070312
+830626,BA,2012-03-26,75.18000030517578
+830627,BA,2012-03-27,74.80999755859375
+830628,BA,2012-03-28,74.33000183105469
+830629,BA,2012-03-29,74.08000183105469
+830630,BA,2012-03-30,74.37000274658203
+830631,BA,2012-04-02,75.16999816894531
+830632,BA,2012-04-03,74.6500015258789
+830633,BA,2012-04-04,73.66999816894531
+830634,BA,2012-04-05,73.58999633789062
+830635,BA,2012-04-09,72.43000030517578
+830636,BA,2012-04-10,70.5999984741211
+830637,BA,2012-04-11,71.7699966430664
+830638,BA,2012-04-12,73.5
+830639,BA,2012-04-13,72.91999816894531
+830640,BA,2012-04-16,72.68000030517578
+830641,BA,2012-04-17,74.08999633789062
+830642,BA,2012-04-18,73.70999908447266
+830643,BA,2012-04-19,73.0999984741211
+830644,BA,2012-04-20,73.55000305175781
+830645,BA,2012-04-23,72.86000061035156
+830646,BA,2012-04-24,73.20999908447266
+830647,BA,2012-04-25,77.08000183105469
+830648,BA,2012-04-26,76.98999786376953
+830649,BA,2012-04-27,77.2699966430664
+830650,BA,2012-04-30,76.80000305175781
+830651,BA,2012-05-01,77.25
+830652,BA,2012-05-02,77.26000213623047
+830653,BA,2012-05-03,76.83000183105469
+830654,BA,2012-05-04,75.83999633789062
+830655,BA,2012-05-07,75.95999908447266
+830656,BA,2012-05-08,75.4000015258789
+830657,BA,2012-05-09,74.05000305175781
+830658,BA,2012-05-10,73.80000305175781
+830659,BA,2012-05-11,73.55999755859375
+830660,BA,2012-05-14,73.12000274658203
+830661,BA,2012-05-15,72.58000183105469
+830662,BA,2012-05-16,72.3499984741211
+830663,BA,2012-05-17,69.7300033569336
+830664,BA,2012-05-18,69.1500015258789
+830665,BA,2012-05-21,71.77999877929688
+830666,BA,2012-05-22,71.4800033569336
+830667,BA,2012-05-23,71.56999969482422
+830668,BA,2012-05-24,71.38999938964844
+830669,BA,2012-05-25,70.0
+830670,BA,2012-05-29,70.4000015258789
+830671,BA,2012-05-30,69.38999938964844
+830672,BA,2012-05-31,69.61000061035156
+830673,BA,2012-06-01,67.23999786376953
+830674,BA,2012-06-04,67.5
+830675,BA,2012-06-05,67.58000183105469
+830676,BA,2012-06-06,69.0199966430664
+830677,BA,2012-06-07,69.94999694824219
+830678,BA,2012-06-08,69.94000244140625
+830679,BA,2012-06-11,70.11000061035156
+830680,BA,2012-06-12,72.58000183105469
+830681,BA,2012-06-13,72.05999755859375
+830682,BA,2012-06-14,71.8499984741211
+830683,BA,2012-06-15,71.98999786376953
+830684,BA,2012-06-18,71.9000015258789
+830685,BA,2012-06-19,72.91999816894531
+830686,BA,2012-06-20,73.01000213623047
+830687,BA,2012-06-21,71.37000274658203
+830688,BA,2012-06-22,71.95999908447266
+830689,BA,2012-06-25,71.05000305175781
+830690,BA,2012-06-26,70.93000030517578
+830691,BA,2012-06-27,71.87000274658203
+830692,BA,2012-06-28,71.58000183105469
+830693,BA,2012-06-29,74.30000305175781
+830694,BA,2012-07-02,73.18000030517578
+830695,BA,2012-07-03,74.2699966430664
+830696,BA,2012-07-05,74.44000244140625
+830697,BA,2012-07-06,73.69000244140625
+830698,BA,2012-07-09,74.02999877929688
+830699,BA,2012-07-10,73.22000122070312
+830700,BA,2012-07-11,71.5199966430664
+830701,BA,2012-07-12,71.70999908447266
+830702,BA,2012-07-13,73.51000213623047
+830703,BA,2012-07-16,72.97000122070312
+830704,BA,2012-07-17,73.11000061035156
+830705,BA,2012-07-18,73.88999938964844
+830706,BA,2012-07-19,74.86000061035156
+830707,BA,2012-07-20,73.88999938964844
+830708,BA,2012-07-23,72.91000366210938
+830709,BA,2012-07-24,72.02999877929688
+830710,BA,2012-07-25,74.02999877929688
+830711,BA,2012-07-26,74.91000366210938
+830712,BA,2012-07-27,75.51000213623047
+830713,BA,2012-07-30,74.86000061035156
+830714,BA,2012-07-31,73.91000366210938
+830715,BA,2012-08-01,72.7699966430664
+830716,BA,2012-08-02,71.98999786376953
+830717,BA,2012-08-03,72.80999755859375
+830718,BA,2012-08-06,72.88999938964844
+830719,BA,2012-08-07,74.45999908447266
+830720,BA,2012-08-08,74.5999984741211
+830721,BA,2012-08-09,74.27999877929688
+830722,BA,2012-08-10,74.20999908447266
+830723,BA,2012-08-13,74.19000244140625
+830724,BA,2012-08-14,73.80999755859375
+830725,BA,2012-08-15,73.06999969482422
+830726,BA,2012-08-16,73.63999938964844
+830727,BA,2012-08-17,73.91000366210938
+830728,BA,2012-08-20,73.83000183105469
+830729,BA,2012-08-21,73.2699966430664
+830730,BA,2012-08-22,72.80000305175781
+830731,BA,2012-08-23,70.36000061035156
+830732,BA,2012-08-24,71.08999633789062
+830733,BA,2012-08-27,71.37999725341797
+830734,BA,2012-08-28,71.5199966430664
+830735,BA,2012-08-29,71.44000244140625
+830736,BA,2012-08-30,70.81999969482422
+830737,BA,2012-08-31,71.4000015258789
+830738,BA,2012-09-04,70.87000274658203
+830739,BA,2012-09-05,71.91999816894531
+830740,BA,2012-09-06,72.81999969482422
+830741,BA,2012-09-07,72.88999938964844
+830742,BA,2012-09-10,71.08000183105469
+830743,BA,2012-09-11,71.2699966430664
+830744,BA,2012-09-12,70.95999908447266
+830745,BA,2012-09-13,71.58000183105469
+830746,BA,2012-09-14,71.27999877929688
+830747,BA,2012-09-17,69.91999816894531
+830748,BA,2012-09-18,70.44999694824219
+830749,BA,2012-09-19,69.9000015258789
+830750,BA,2012-09-20,69.8499984741211
+830751,BA,2012-09-21,69.97000122070312
+830752,BA,2012-09-24,70.02999877929688
+830753,BA,2012-09-25,69.37999725341797
+830754,BA,2012-09-26,70.25
+830755,BA,2012-09-27,70.0999984741211
+830756,BA,2012-09-28,69.5999984741211
+830757,BA,2012-10-01,70.01000213623047
+830758,BA,2012-10-02,69.52999877929688
+830759,BA,2012-10-03,69.86000061035156
+830760,BA,2012-10-04,69.94000244140625
+830761,BA,2012-10-05,70.88999938964844
+830762,BA,2012-10-08,70.56999969482422
+830763,BA,2012-10-09,70.63999938964844
+830764,BA,2012-10-10,70.33999633789062
+830765,BA,2012-10-11,70.83000183105469
+830766,BA,2012-10-12,71.8499984741211
+830767,BA,2012-10-15,72.25
+830768,BA,2012-10-16,73.4800033569336
+830769,BA,2012-10-17,73.62999725341797
+830770,BA,2012-10-18,74.26000213623047
+830771,BA,2012-10-19,74.01000213623047
+830772,BA,2012-10-22,73.69999694824219
+830773,BA,2012-10-23,72.81999969482422
+830774,BA,2012-10-24,72.70999908447266
+830775,BA,2012-10-25,71.54000091552734
+830776,BA,2012-10-26,71.11000061035156
+830777,BA,2012-10-31,70.44000244140625
+830778,BA,2012-11-01,70.79000091552734
+830779,BA,2012-11-02,70.05000305175781
+830780,BA,2012-11-05,70.41000366210938
+830781,BA,2012-11-06,72.0199966430664
+830782,BA,2012-11-07,70.11000061035156
+830783,BA,2012-11-08,70.9800033569336
+830784,BA,2012-11-09,73.25
+830785,BA,2012-11-12,73.69000244140625
+830786,BA,2012-11-13,73.36000061035156
+830787,BA,2012-11-14,71.29000091552734
+830788,BA,2012-11-15,71.04000091552734
+830789,BA,2012-11-16,70.7699966430664
+830790,BA,2012-11-19,71.95999908447266
+830791,BA,2012-11-20,72.54000091552734
+830792,BA,2012-11-21,73.1500015258789
+830793,BA,2012-11-23,73.73999786376953
+830794,BA,2012-11-26,74.2699966430664
+830795,BA,2012-11-27,74.48999786376953
+830796,BA,2012-11-28,74.08999633789062
+830797,BA,2012-11-29,74.12000274658203
+830798,BA,2012-11-30,74.27999877929688
+830799,BA,2012-12-03,74.0199966430664
+830800,BA,2012-12-04,74.05000305175781
+830801,BA,2012-12-05,73.87000274658203
+830802,BA,2012-12-06,73.9800033569336
+830803,BA,2012-12-07,74.63999938964844
+830804,BA,2012-12-10,75.52999877929688
+830805,BA,2012-12-11,75.81999969482422
+830806,BA,2012-12-12,75.47000122070312
+830807,BA,2012-12-13,74.31999969482422
+830808,BA,2012-12-14,74.0199966430664
+830809,BA,2012-12-17,74.6500015258789
+830810,BA,2012-12-18,75.5199966430664
+830811,BA,2012-12-19,75.51000213623047
+830812,BA,2012-12-20,76.19999694824219
+830813,BA,2012-12-21,76.16999816894531
+830814,BA,2012-12-24,75.97000122070312
+830815,BA,2012-12-26,76.0199966430664
+830816,BA,2012-12-27,75.83000183105469
+830817,BA,2012-12-28,74.69000244140625
+830818,BA,2012-12-31,75.36000061035156
+830819,BA,2013-01-02,77.06999969482422
+830820,BA,2013-01-03,77.47000122070312
+830821,BA,2013-01-04,77.69000244140625
+830822,BA,2013-01-07,76.12999725341797
+830823,BA,2013-01-08,74.12999725341797
+830824,BA,2013-01-09,76.76000213623047
+830825,BA,2013-01-10,77.08999633789062
+830826,BA,2013-01-11,75.16000366210938
+830827,BA,2013-01-14,76.55000305175781
+830828,BA,2013-01-15,76.94000244140625
+830829,BA,2013-01-16,74.33999633789062
+830830,BA,2013-01-17,75.26000213623047
+830831,BA,2013-01-18,75.04000091552734
+830832,BA,2013-01-22,74.16000366210938
+830833,BA,2013-01-23,74.29000091552734
+830834,BA,2013-01-24,75.31999969482422
+830835,BA,2013-01-25,75.02999877929688
+830836,BA,2013-01-28,74.0
+830837,BA,2013-01-29,73.6500015258789
+830838,BA,2013-01-30,74.58999633789062
+830839,BA,2013-01-31,73.87000274658203
+830840,BA,2013-02-01,74.87000274658203
+830841,BA,2013-02-04,75.20999908447266
+830842,BA,2013-02-05,75.88999938964844
+830843,BA,2013-02-06,76.29000091552734
+830844,BA,2013-02-07,77.43000030517578
+830845,BA,2013-02-08,76.55999755859375
+830846,BA,2013-02-11,75.87000274658203
+830847,BA,2013-02-12,75.98999786376953
+830848,BA,2013-02-13,74.77999877929688
+830849,BA,2013-02-14,74.93000030517578
+830850,BA,2013-02-15,75.02999877929688
+830851,BA,2013-02-19,74.6500015258789
+830852,BA,2013-02-20,74.77999877929688
+830853,BA,2013-02-21,76.01000213623047
+830854,BA,2013-02-22,76.66000366210938
+830855,BA,2013-02-25,75.02999877929688
+830856,BA,2013-02-26,75.6500015258789
+830857,BA,2013-02-27,77.36000061035156
+830858,BA,2013-02-28,76.9000015258789
+830859,BA,2013-03-01,77.27999877929688
+830860,BA,2013-03-04,77.08999633789062
+830861,BA,2013-03-05,78.66000366210938
+830862,BA,2013-03-06,79.08000183105469
+830863,BA,2013-03-07,81.05000305175781
+830864,BA,2013-03-08,81.2300033569336
+830865,BA,2013-03-11,82.94000244140625
+830866,BA,2013-03-12,84.16000366210938
+830867,BA,2013-03-13,84.75
+830868,BA,2013-03-14,84.62000274658203
+830869,BA,2013-03-15,86.43000030517578
+830870,BA,2013-03-18,85.18000030517578
+830871,BA,2013-03-19,85.51000213623047
+830872,BA,2013-03-20,85.37000274658203
+830873,BA,2013-03-21,84.33000183105469
+830874,BA,2013-03-22,84.81999969482422
+830875,BA,2013-03-25,84.8499984741211
+830876,BA,2013-03-26,86.62000274658203
+830877,BA,2013-03-27,86.19999694824219
+830878,BA,2013-03-28,85.8499984741211
+830879,BA,2013-04-01,85.25
+830880,BA,2013-04-02,84.08999633789062
+830881,BA,2013-04-03,84.36000061035156
+830882,BA,2013-04-04,84.94999694824219
+830883,BA,2013-04-05,86.16999816894531
+830884,BA,2013-04-08,86.75
+830885,BA,2013-04-09,87.20999908447266
+830886,BA,2013-04-10,87.81999969482422
+830887,BA,2013-04-11,88.52999877929688
+830888,BA,2013-04-12,88.88999938964844
+830889,BA,2013-04-15,86.7699966430664
+830890,BA,2013-04-16,86.88999938964844
+830891,BA,2013-04-17,86.69000244140625
+830892,BA,2013-04-18,86.12000274658203
+830893,BA,2013-04-19,87.95999908447266
+830894,BA,2013-04-22,86.94000244140625
+830895,BA,2013-04-23,88.18000030517578
+830896,BA,2013-04-24,90.83000183105467
+830897,BA,2013-04-25,91.66999816894533
+830898,BA,2013-04-26,92.8499984741211
+830899,BA,2013-04-29,91.9000015258789
+830900,BA,2013-04-30,91.41000366210938
+830901,BA,2013-05-01,91.18000030517578
+830902,BA,2013-05-02,92.20999908447266
+830903,BA,2013-05-03,93.73999786376952
+830904,BA,2013-05-06,94.19000244140624
+830905,BA,2013-05-07,94.79000091552734
+830906,BA,2013-05-08,94.04000091552734
+830907,BA,2013-05-09,94.61000061035156
+830908,BA,2013-05-10,94.23999786376952
+830909,BA,2013-05-13,94.76000213623048
+830910,BA,2013-05-14,96.11000061035156
+830911,BA,2013-05-15,97.0199966430664
+830912,BA,2013-05-16,96.58000183105467
+830913,BA,2013-05-17,98.91999816894533
+830914,BA,2013-05-20,98.72000122070312
+830915,BA,2013-05-21,98.75
+830916,BA,2013-05-22,97.93000030517578
+830917,BA,2013-05-23,99.75
+830918,BA,2013-05-24,100.0
+830919,BA,2013-05-28,100.11000061035156
+830920,BA,2013-05-29,99.08999633789062
+830921,BA,2013-05-30,100.54000091552734
+830922,BA,2013-05-31,99.0199966430664
+830923,BA,2013-06-03,100.73999786376952
+830924,BA,2013-06-04,99.61000061035156
+830925,BA,2013-06-05,98.48999786376952
+830926,BA,2013-06-06,99.76000213623048
+830927,BA,2013-06-07,102.48999786376952
+830928,BA,2013-06-10,102.23999786376952
+830929,BA,2013-06-11,101.75
+830930,BA,2013-06-12,100.87999725341795
+830931,BA,2013-06-13,102.16000366210938
+830932,BA,2013-06-14,101.83000183105467
+830933,BA,2013-06-17,103.02999877929688
+830934,BA,2013-06-18,104.08000183105467
+830935,BA,2013-06-19,102.25
+830936,BA,2013-06-20,99.63999938964844
+830937,BA,2013-06-21,99.9800033569336
+830938,BA,2013-06-24,97.8499984741211
+830939,BA,2013-06-25,98.66999816894533
+830940,BA,2013-06-26,100.75
+830941,BA,2013-06-27,103.1500015258789
+830942,BA,2013-06-28,102.44000244140624
+830943,BA,2013-07-01,103.23999786376952
+830944,BA,2013-07-02,101.47000122070312
+830945,BA,2013-07-03,102.88999938964844
+830946,BA,2013-07-05,104.1999969482422
+830947,BA,2013-07-08,104.37000274658205
+830948,BA,2013-07-09,104.68000030517578
+830949,BA,2013-07-10,105.5
+830950,BA,2013-07-11,106.87999725341795
+830951,BA,2013-07-12,101.87000274658205
+830952,BA,2013-07-15,105.66000366210938
+830953,BA,2013-07-16,104.2300033569336
+830954,BA,2013-07-17,104.79000091552734
+830955,BA,2013-07-18,107.62999725341795
+830956,BA,2013-07-19,106.95999908447266
+830957,BA,2013-07-22,106.86000061035156
+830958,BA,2013-07-23,107.79000091552734
+830959,BA,2013-07-24,106.9499969482422
+830960,BA,2013-07-25,106.6999969482422
+830961,BA,2013-07-26,105.5999984741211
+830962,BA,2013-07-29,104.80999755859376
+830963,BA,2013-07-30,105.7300033569336
+830964,BA,2013-07-31,105.0999984741211
+830965,BA,2013-08-01,106.6999969482422
+830966,BA,2013-08-02,107.9000015258789
+830967,BA,2013-08-05,107.5
+830968,BA,2013-08-06,107.04000091552734
+830969,BA,2013-08-07,106.41999816894533
+830970,BA,2013-08-08,105.83999633789062
+830971,BA,2013-08-09,105.33000183105467
+830972,BA,2013-08-12,104.23999786376952
+830973,BA,2013-08-13,106.2300033569336
+830974,BA,2013-08-14,104.16000366210938
+830975,BA,2013-08-15,102.7300033569336
+830976,BA,2013-08-16,103.47000122070312
+830977,BA,2013-08-19,104.72000122070312
+830978,BA,2013-08-20,104.62999725341795
+830979,BA,2013-08-21,103.91000366210938
+830980,BA,2013-08-22,105.13999938964844
+830981,BA,2013-08-23,105.4800033569336
+830982,BA,2013-08-26,105.52999877929688
+830983,BA,2013-08-27,103.20999908447266
+830984,BA,2013-08-28,103.2699966430664
+830985,BA,2013-08-29,104.93000030517578
+830986,BA,2013-08-30,103.91999816894533
+830987,BA,2013-09-03,105.01000213623048
+830988,BA,2013-09-04,106.37000274658205
+830989,BA,2013-09-05,106.6500015258789
+830990,BA,2013-09-06,106.06999969482422
+830991,BA,2013-09-09,107.19000244140624
+830992,BA,2013-09-10,108.16999816894533
+830993,BA,2013-09-11,109.2300033569336
+830994,BA,2013-09-12,109.8000030517578
+830995,BA,2013-09-13,111.33000183105467
+830996,BA,2013-09-16,115.66999816894533
+830997,BA,2013-09-17,117.11000061035156
+830998,BA,2013-09-18,118.4000015258789
+830999,BA,2013-09-19,119.04000091552734
+831000,BA,2013-09-20,116.62999725341795
+831001,BA,2013-09-23,117.51000213623048
+831002,BA,2013-09-24,119.0
+831003,BA,2013-09-25,118.51000213623048
+831004,BA,2013-09-26,119.37999725341795
+831005,BA,2013-09-27,118.73999786376952
+831006,BA,2013-09-30,117.5
+831007,BA,2013-10-01,117.75
+831008,BA,2013-10-02,117.83999633789062
+831009,BA,2013-10-03,115.23999786376952
+831010,BA,2013-10-04,117.1999969482422
+831011,BA,2013-10-07,116.69000244140624
+831012,BA,2013-10-08,115.44000244140624
+831013,BA,2013-10-09,114.47000122070312
+831014,BA,2013-10-10,118.9000015258789
+831015,BA,2013-10-11,117.9800033569336
+831016,BA,2013-10-14,119.45999908447266
+831017,BA,2013-10-15,118.18000030517578
+831018,BA,2013-10-16,120.33999633789062
+831019,BA,2013-10-17,122.29000091552734
+831020,BA,2013-10-18,122.5199966430664
+831021,BA,2013-10-21,121.47000122070312
+831022,BA,2013-10-22,122.4800033569336
+831023,BA,2013-10-23,129.02000427246094
+831024,BA,2013-10-24,128.97999572753906
+831025,BA,2013-10-25,131.19000244140625
+831026,BA,2013-10-28,129.8800048828125
+831027,BA,2013-10-29,129.66000366210938
+831028,BA,2013-10-30,129.67999267578125
+831029,BA,2013-10-31,130.5
+831030,BA,2013-11-01,133.02999877929688
+831031,BA,2013-11-04,132.7899932861328
+831032,BA,2013-11-05,133.57000732421875
+831033,BA,2013-11-06,133.08999633789062
+831034,BA,2013-11-07,131.50999450683594
+831035,BA,2013-11-08,133.49000549316406
+831036,BA,2013-11-11,132.52999877929688
+831037,BA,2013-11-12,132.3300018310547
+831038,BA,2013-11-13,133.1699981689453
+831039,BA,2013-11-14,135.08999633789062
+831040,BA,2013-11-15,136.0800018310547
+831041,BA,2013-11-18,138.36000061035156
+831042,BA,2013-11-19,136.97999572753906
+831043,BA,2013-11-20,132.4499969482422
+831044,BA,2013-11-21,132.92999267578125
+831045,BA,2013-11-22,135.97000122070312
+831046,BA,2013-11-25,133.0
+831047,BA,2013-11-26,134.77999877929688
+831048,BA,2013-11-27,134.72000122070312
+831049,BA,2013-11-29,134.25
+831050,BA,2013-12-02,134.16000366210938
+831051,BA,2013-12-03,132.0
+831052,BA,2013-12-04,131.5
+831053,BA,2013-12-05,132.72999572753906
+831054,BA,2013-12-06,135.17999267578125
+831055,BA,2013-12-09,134.67999267578125
+831056,BA,2013-12-10,133.6999969482422
+831057,BA,2013-12-11,132.55999755859375
+831058,BA,2013-12-12,132.9600067138672
+831059,BA,2013-12-13,133.8300018310547
+831060,BA,2013-12-16,134.72000122070312
+831061,BA,2013-12-17,135.8800048828125
+831062,BA,2013-12-18,135.49000549316406
+831063,BA,2013-12-19,135.1699981689453
+831064,BA,2013-12-20,136.6699981689453
+831065,BA,2013-12-23,136.39999389648438
+831066,BA,2013-12-24,136.8300018310547
+831067,BA,2013-12-26,138.27000427246094
+831068,BA,2013-12-27,136.89999389648438
+831069,BA,2013-12-30,135.9199981689453
+831070,BA,2013-12-31,136.49000549316406
+831071,BA,2014-01-02,136.6699981689453
+831072,BA,2014-01-03,137.6199951171875
+831073,BA,2014-01-06,138.41000366210938
+831074,BA,2014-01-07,140.50999450683594
+831075,BA,2014-01-08,140.82000732421875
+831076,BA,2014-01-09,142.1300048828125
+831077,BA,2014-01-10,141.89999389648438
+831078,BA,2014-01-13,140.6999969482422
+831079,BA,2014-01-14,140.00999450683594
+831080,BA,2014-01-15,140.6199951171875
+831081,BA,2014-01-16,140.2100067138672
+831082,BA,2014-01-17,140.4600067138672
+831083,BA,2014-01-21,141.6699981689453
+831084,BA,2014-01-22,144.3699951171875
+831085,BA,2014-01-23,141.30999755859375
+831086,BA,2014-01-24,136.64999389648438
+831087,BA,2014-01-27,137.36000061035156
+831088,BA,2014-01-28,137.08999633789062
+831089,BA,2014-01-29,129.77999877929688
+831090,BA,2014-01-30,126.52999877929688
+831091,BA,2014-01-31,125.26000213623048
+831092,BA,2014-02-03,123.08000183105467
+831093,BA,2014-02-04,122.04000091552734
+831094,BA,2014-02-05,121.4000015258789
+831095,BA,2014-02-06,122.66999816894533
+831096,BA,2014-02-07,127.0199966430664
+831097,BA,2014-02-10,127.16000366210938
+831098,BA,2014-02-11,130.16000366210938
+831099,BA,2014-02-12,128.1300048828125
+831100,BA,2014-02-13,129.5
+831101,BA,2014-02-14,130.16000366210938
+831102,BA,2014-02-18,130.6300048828125
+831103,BA,2014-02-19,128.38999938964844
+831104,BA,2014-02-20,129.55999755859375
+831105,BA,2014-02-21,128.27999877929688
+831106,BA,2014-02-24,129.58999633789062
+831107,BA,2014-02-25,126.77999877929688
+831108,BA,2014-02-26,126.61000061035156
+831109,BA,2014-02-27,128.55999755859375
+831110,BA,2014-02-28,128.9199981689453
+831111,BA,2014-03-03,128.22000122070312
+831112,BA,2014-03-04,130.22999572753906
+831113,BA,2014-03-05,128.7899932861328
+831114,BA,2014-03-06,128.86000061035156
+831115,BA,2014-03-07,128.5399932861328
+831116,BA,2014-03-10,126.88999938964844
+831117,BA,2014-03-11,125.66999816894533
+831118,BA,2014-03-12,124.43000030517578
+831119,BA,2014-03-13,121.88999938964844
+831120,BA,2014-03-14,123.11000061035156
+831121,BA,2014-03-17,125.41999816894533
+831122,BA,2014-03-18,124.04000091552734
+831123,BA,2014-03-19,122.23999786376952
+831124,BA,2014-03-20,123.7300033569336
+831125,BA,2014-03-21,122.58000183105467
+831126,BA,2014-03-24,123.41999816894533
+831127,BA,2014-03-25,124.0199966430664
+831128,BA,2014-03-26,123.52999877929688
+831129,BA,2014-03-27,123.20999908447266
+831130,BA,2014-03-28,124.45999908447266
+831131,BA,2014-03-31,125.48999786376952
+831132,BA,2014-04-01,128.2100067138672
+831133,BA,2014-04-02,128.30999755859375
+831134,BA,2014-04-03,128.77999877929688
+831135,BA,2014-04-04,127.37999725341795
+831136,BA,2014-04-07,125.58999633789062
+831137,BA,2014-04-08,124.1500015258789
+831138,BA,2014-04-09,126.87999725341795
+831139,BA,2014-04-10,123.63999938964844
+831140,BA,2014-04-11,122.06999969482422
+831141,BA,2014-04-14,123.25
+831142,BA,2014-04-15,124.2699966430664
+831143,BA,2014-04-16,126.04000091552734
+831144,BA,2014-04-17,127.91999816894533
+831145,BA,2014-04-21,127.81999969482422
+831146,BA,2014-04-22,127.5500030517578
+831147,BA,2014-04-23,130.6300048828125
+831148,BA,2014-04-24,129.86000061035156
+831149,BA,2014-04-25,128.66000366210938
+831150,BA,2014-04-28,127.04000091552734
+831151,BA,2014-04-29,128.3699951171875
+831152,BA,2014-04-30,129.02000427246094
+831153,BA,2014-05-01,128.4600067138672
+831154,BA,2014-05-02,129.94000244140625
+831155,BA,2014-05-05,131.9600067138672
+831156,BA,2014-05-06,130.8300018310547
+831157,BA,2014-05-07,130.35000610351562
+831158,BA,2014-05-08,130.57000732421875
+831159,BA,2014-05-09,131.10000610351562
+831160,BA,2014-05-12,132.60000610351562
+831161,BA,2014-05-13,133.4499969482422
+831162,BA,2014-05-14,132.99000549316406
+831163,BA,2014-05-15,131.2100067138672
+831164,BA,2014-05-16,130.80999755859375
+831165,BA,2014-05-19,131.35000610351562
+831166,BA,2014-05-20,129.5800018310547
+831167,BA,2014-05-21,130.9600067138672
+831168,BA,2014-05-22,131.83999633789062
+831169,BA,2014-05-23,132.41000366210938
+831170,BA,2014-05-27,134.1699981689453
+831171,BA,2014-05-28,134.3300018310547
+831172,BA,2014-05-29,135.13999938964844
+831173,BA,2014-05-30,135.25
+831174,BA,2014-06-02,135.89999389648438
+831175,BA,2014-06-03,135.8800048828125
+831176,BA,2014-06-04,135.3300018310547
+831177,BA,2014-06-05,136.82000732421875
+831178,BA,2014-06-06,138.25
+831179,BA,2014-06-09,137.9600067138672
+831180,BA,2014-06-10,137.25
+831181,BA,2014-06-11,134.10000610351562
+831182,BA,2014-06-12,132.19000244140625
+831183,BA,2014-06-13,132.2899932861328
+831184,BA,2014-06-16,132.5399932861328
+831185,BA,2014-06-17,132.4499969482422
+831186,BA,2014-06-18,132.47999572753906
+831187,BA,2014-06-19,132.82000732421875
+831188,BA,2014-06-20,132.10000610351562
+831189,BA,2014-06-23,130.85000610351562
+831190,BA,2014-06-24,129.14999389648438
+831191,BA,2014-06-25,127.05999755859376
+831192,BA,2014-06-26,128.02000427246094
+831193,BA,2014-06-27,128.5399932861328
+831194,BA,2014-06-30,127.2300033569336
+831195,BA,2014-07-01,128.14999389648438
+831196,BA,2014-07-02,127.62000274658205
+831197,BA,2014-07-03,128.50999450683594
+831198,BA,2014-07-07,129.08999633789062
+831199,BA,2014-07-08,126.79000091552734
+831200,BA,2014-07-09,126.79000091552734
+831201,BA,2014-07-10,126.79000091552734
+831202,BA,2014-07-11,128.08999633789062
+831203,BA,2014-07-14,129.52000427246094
+831204,BA,2014-07-15,129.10000610351562
+831205,BA,2014-07-16,127.41999816894533
+831206,BA,2014-07-17,125.87999725341795
+831207,BA,2014-07-18,127.63999938964844
+831208,BA,2014-07-21,128.3000030517578
+831209,BA,2014-07-22,129.74000549316406
+831210,BA,2014-07-23,126.70999908447266
+831211,BA,2014-07-24,124.4000015258789
+831212,BA,2014-07-25,123.1999969482422
+831213,BA,2014-07-28,123.05999755859376
+831214,BA,2014-07-29,122.31999969482422
+831215,BA,2014-07-30,122.29000091552734
+831216,BA,2014-07-31,120.4800033569336
+831217,BA,2014-08-01,120.37999725341795
+831218,BA,2014-08-04,119.93000030517578
+831219,BA,2014-08-05,121.2699966430664
+831220,BA,2014-08-06,118.33999633789062
+831221,BA,2014-08-07,119.83999633789062
+831222,BA,2014-08-08,120.62999725341795
+831223,BA,2014-08-11,120.8000030517578
+831224,BA,2014-08-12,120.47000122070312
+831225,BA,2014-08-13,121.9800033569336
+831226,BA,2014-08-14,124.11000061035156
+831227,BA,2014-08-15,123.16000366210938
+831228,BA,2014-08-18,124.9800033569336
+831229,BA,2014-08-19,125.58000183105467
+831230,BA,2014-08-20,127.3499984741211
+831231,BA,2014-08-21,127.5
+831232,BA,2014-08-22,127.45999908447266
+831233,BA,2014-08-25,128.3300018310547
+831234,BA,2014-08-26,128.60000610351562
+831235,BA,2014-08-27,128.1999969482422
+831236,BA,2014-08-28,127.11000061035156
+831237,BA,2014-08-29,126.8000030517578
+831238,BA,2014-09-02,125.4800033569336
+831239,BA,2014-09-03,125.94000244140624
+831240,BA,2014-09-04,125.45999908447266
+831241,BA,2014-09-05,124.69000244140624
+831242,BA,2014-09-08,127.9800033569336
+831243,BA,2014-09-09,128.2100067138672
+831244,BA,2014-09-10,128.22000122070312
+831245,BA,2014-09-11,127.63999938964844
+831246,BA,2014-09-12,126.9499969482422
+831247,BA,2014-09-15,126.30999755859376
+831248,BA,2014-09-16,127.31999969482422
+831249,BA,2014-09-17,127.76000213623048
+831250,BA,2014-09-18,128.5800018310547
+831251,BA,2014-09-19,129.35000610351562
+831252,BA,2014-09-22,128.61000061035156
+831253,BA,2014-09-23,127.37999725341795
+831254,BA,2014-09-24,128.5800018310547
+831255,BA,2014-09-25,127.13999938964844
+831256,BA,2014-09-26,128.69000244140625
+831257,BA,2014-09-29,128.77000427246094
+831258,BA,2014-09-30,127.37999725341795
+831259,BA,2014-10-01,124.66999816894533
+831260,BA,2014-10-02,124.16999816894533
+831261,BA,2014-10-03,126.36000061035156
+831262,BA,2014-10-06,126.26000213623048
+831263,BA,2014-10-07,123.31999969482422
+831264,BA,2014-10-08,124.9800033569336
+831265,BA,2014-10-09,122.76000213623048
+831266,BA,2014-10-10,121.5
+831267,BA,2014-10-13,120.4499969482422
+831268,BA,2014-10-14,122.29000091552734
+831269,BA,2014-10-15,120.19000244140624
+831270,BA,2014-10-16,120.29000091552734
+831271,BA,2014-10-17,123.23999786376952
+831272,BA,2014-10-20,124.30999755859376
+831273,BA,2014-10-21,127.12000274658205
+831274,BA,2014-10-22,121.4499969482422
+831275,BA,2014-10-23,122.02999877929688
+831276,BA,2014-10-24,122.23999786376952
+831277,BA,2014-10-27,122.12000274658205
+831278,BA,2014-10-28,123.61000061035156
+831279,BA,2014-10-29,123.08000183105467
+831280,BA,2014-10-30,123.81999969482422
+831281,BA,2014-10-31,124.91000366210938
+831282,BA,2014-11-03,126.02999877929688
+831283,BA,2014-11-04,125.83999633789062
+831284,BA,2014-11-05,124.22000122070312
+831285,BA,2014-11-06,124.58000183105467
+831286,BA,2014-11-07,124.4499969482422
+831287,BA,2014-11-10,124.63999938964844
+831288,BA,2014-11-11,125.36000061035156
+831289,BA,2014-11-12,125.87000274658205
+831290,BA,2014-11-13,128.52999877929688
+831291,BA,2014-11-14,128.86000061035156
+831292,BA,2014-11-17,128.4199981689453
+831293,BA,2014-11-18,130.66000366210938
+831294,BA,2014-11-19,131.61000061035156
+831295,BA,2014-11-20,131.6999969482422
+831296,BA,2014-11-21,132.77999877929688
+831297,BA,2014-11-24,134.61000061035156
+831298,BA,2014-11-25,134.80999755859375
+831299,BA,2014-11-26,134.77999877929688
+831300,BA,2014-11-28,134.36000061035156
+831301,BA,2014-12-01,132.38999938964844
+831302,BA,2014-12-02,132.27999877929688
+831303,BA,2014-12-03,131.97000122070312
+831304,BA,2014-12-04,131.32000732421875
+831305,BA,2014-12-05,132.2100067138672
+831306,BA,2014-12-08,130.27999877929688
+831307,BA,2014-12-09,129.66000366210938
+831308,BA,2014-12-10,124.63999938964844
+831309,BA,2014-12-11,123.37000274658205
+831310,BA,2014-12-12,120.7699966430664
+831311,BA,2014-12-15,122.08000183105467
+831312,BA,2014-12-16,124.25
+831313,BA,2014-12-17,125.05999755859376
+831314,BA,2014-12-18,125.66999816894533
+831315,BA,2014-12-19,126.2300033569336
+831316,BA,2014-12-22,128.22000122070312
+831317,BA,2014-12-23,130.02999877929688
+831318,BA,2014-12-24,131.24000549316406
+831319,BA,2014-12-26,131.6300048828125
+831320,BA,2014-12-29,132.2899932861328
+831321,BA,2014-12-30,131.8300018310547
+831322,BA,2014-12-31,129.97999572753906
+831323,BA,2015-01-02,129.9499969482422
+831324,BA,2015-01-05,129.0500030517578
+831325,BA,2015-01-06,127.52999877929688
+831326,BA,2015-01-07,129.50999450683594
+831327,BA,2015-01-08,131.8000030517578
+831328,BA,2015-01-09,131.5399932861328
+831329,BA,2015-01-12,130.8699951171875
+831330,BA,2015-01-13,131.1699981689453
+831331,BA,2015-01-14,130.3800048828125
+831332,BA,2015-01-15,130.13999938964844
+831333,BA,2015-01-16,130.77999877929688
+831334,BA,2015-01-20,131.22000122070312
+831335,BA,2015-01-21,132.41000366210938
+831336,BA,2015-01-22,135.63999938964844
+831337,BA,2015-01-23,134.6199951171875
+831338,BA,2015-01-26,134.07000732421875
+831339,BA,2015-01-27,132.47999572753906
+831340,BA,2015-01-28,139.63999938964844
+831341,BA,2015-01-29,147.77999877929688
+831342,BA,2015-01-30,145.3699951171875
+831343,BA,2015-02-02,146.25999450683594
+831344,BA,2015-02-03,147.33999633789062
+831345,BA,2015-02-04,147.22000122070312
+831346,BA,2015-02-05,148.60000610351562
+831347,BA,2015-02-06,148.0
+831348,BA,2015-02-09,147.5800018310547
+831349,BA,2015-02-10,148.0399932861328
+831350,BA,2015-02-11,147.9199981689453
+831351,BA,2015-02-12,148.08999633789062
+831352,BA,2015-02-13,149.72999572753906
+831353,BA,2015-02-17,149.9199981689453
+831354,BA,2015-02-18,151.1699981689453
+831355,BA,2015-02-19,153.75
+831356,BA,2015-02-20,158.30999755859375
+831357,BA,2015-02-23,154.74000549316406
+831358,BA,2015-02-24,154.3800048828125
+831359,BA,2015-02-25,153.00999450683594
+831360,BA,2015-02-26,151.72999572753906
+831361,BA,2015-02-27,150.85000610351562
+831362,BA,2015-03-02,153.8000030517578
+831363,BA,2015-03-03,155.57000732421875
+831364,BA,2015-03-04,154.35000610351562
+831365,BA,2015-03-05,154.47000122070312
+831366,BA,2015-03-06,153.1199951171875
+831367,BA,2015-03-09,154.75
+831368,BA,2015-03-10,152.4199981689453
+831369,BA,2015-03-11,151.1699981689453
+831370,BA,2015-03-12,152.0399932861328
+831371,BA,2015-03-13,151.57000732421875
+831372,BA,2015-03-16,153.6699981689453
+831373,BA,2015-03-17,154.50999450683594
+831374,BA,2015-03-18,155.72999572753906
+831375,BA,2015-03-19,154.11000061035156
+831376,BA,2015-03-20,154.5
+831377,BA,2015-03-23,152.80999755859375
+831378,BA,2015-03-24,151.64999389648438
+831379,BA,2015-03-25,148.22999572753906
+831380,BA,2015-03-26,148.1699981689453
+831381,BA,2015-03-27,148.85000610351562
+831382,BA,2015-03-30,152.6999969482422
+831383,BA,2015-03-31,150.0800018310547
+831384,BA,2015-04-01,148.63999938964844
+831385,BA,2015-04-02,149.27999877929688
+831386,BA,2015-04-06,150.92999267578125
+831387,BA,2015-04-07,152.32000732421875
+831388,BA,2015-04-08,153.36000061035156
+831389,BA,2015-04-09,153.4199981689453
+831390,BA,2015-04-10,154.3800048828125
+831391,BA,2015-04-13,153.24000549316406
+831392,BA,2015-04-14,153.2100067138672
+831393,BA,2015-04-15,152.42999267578125
+831394,BA,2015-04-16,151.97000122070312
+831395,BA,2015-04-17,149.60000610351562
+831396,BA,2015-04-20,152.6699981689453
+831397,BA,2015-04-21,153.3300018310547
+831398,BA,2015-04-22,151.19000244140625
+831399,BA,2015-04-23,149.8699951171875
+831400,BA,2015-04-24,148.39999389648438
+831401,BA,2015-04-27,147.8000030517578
+831402,BA,2015-04-28,147.50999450683594
+831403,BA,2015-04-29,146.14999389648438
+831404,BA,2015-04-30,143.33999633789062
+831405,BA,2015-05-01,144.6699981689453
+831406,BA,2015-05-04,144.02000427246094
+831407,BA,2015-05-05,142.91000366210938
+831408,BA,2015-05-06,141.0399932861328
+831409,BA,2015-05-07,141.49000549316406
+831410,BA,2015-05-08,145.4600067138672
+831411,BA,2015-05-11,145.88999938964844
+831412,BA,2015-05-12,145.42999267578125
+831413,BA,2015-05-13,145.6199951171875
+831414,BA,2015-05-14,147.9600067138672
+831415,BA,2015-05-15,146.8800048828125
+831416,BA,2015-05-18,146.7100067138672
+831417,BA,2015-05-19,147.0500030517578
+831418,BA,2015-05-20,146.4199981689453
+831419,BA,2015-05-21,147.35000610351562
+831420,BA,2015-05-22,144.80999755859375
+831421,BA,2015-05-26,142.8000030517578
+831422,BA,2015-05-27,143.0
+831423,BA,2015-05-28,142.3300018310547
+831424,BA,2015-05-29,140.52000427246094
+831425,BA,2015-06-01,141.25
+831426,BA,2015-06-02,143.25
+831427,BA,2015-06-03,143.80999755859375
+831428,BA,2015-06-04,141.19000244140625
+831429,BA,2015-06-05,140.72999572753906
+831430,BA,2015-06-08,140.63999938964844
+831431,BA,2015-06-09,140.10000610351562
+831432,BA,2015-06-10,141.6199951171875
+831433,BA,2015-06-11,142.9600067138672
+831434,BA,2015-06-12,142.8000030517578
+831435,BA,2015-06-15,142.2899932861328
+831436,BA,2015-06-16,142.33999633789062
+831437,BA,2015-06-17,143.42999267578125
+831438,BA,2015-06-18,145.3800048828125
+831439,BA,2015-06-19,145.1300048828125
+831440,BA,2015-06-22,145.6999969482422
+831441,BA,2015-06-23,144.42999267578125
+831442,BA,2015-06-24,143.0
+831443,BA,2015-06-25,142.4499969482422
+831444,BA,2015-06-26,142.47999572753906
+831445,BA,2015-06-29,138.72999572753906
+831446,BA,2015-06-30,138.72000122070312
+831447,BA,2015-07-01,140.72999572753906
+831448,BA,2015-07-02,140.2100067138672
+831449,BA,2015-07-06,140.52000427246094
+831450,BA,2015-07-07,143.14999389648438
+831451,BA,2015-07-08,141.9199981689453
+831452,BA,2015-07-09,142.8000030517578
+831453,BA,2015-07-10,144.47999572753906
+831454,BA,2015-07-13,146.6199951171875
+831455,BA,2015-07-14,147.75
+831456,BA,2015-07-15,146.88999938964844
+831457,BA,2015-07-16,148.49000549316406
+831458,BA,2015-07-17,146.83999633789062
+831459,BA,2015-07-20,146.72000122070312
+831460,BA,2015-07-21,145.0
+831461,BA,2015-07-22,146.47000122070312
+831462,BA,2015-07-23,146.11000061035156
+831463,BA,2015-07-24,144.05999755859375
+831464,BA,2015-07-27,141.02999877929688
+831465,BA,2015-07-28,141.80999755859375
+831466,BA,2015-07-29,144.13999938964844
+831467,BA,2015-07-30,143.00999450683594
+831468,BA,2015-07-31,144.1699981689453
+831469,BA,2015-08-03,143.69000244140625
+831470,BA,2015-08-04,143.5399932861328
+831471,BA,2015-08-05,144.9499969482422
+831472,BA,2015-08-06,143.82000732421875
+831473,BA,2015-08-07,142.4199981689453
+831474,BA,2015-08-10,145.86000061035156
+831475,BA,2015-08-11,144.0500030517578
+831476,BA,2015-08-12,142.42999267578125
+831477,BA,2015-08-13,144.80999755859375
+831478,BA,2015-08-14,145.08999633789062
+831479,BA,2015-08-17,144.44000244140625
+831480,BA,2015-08-18,144.60000610351562
+831481,BA,2015-08-19,142.72000122070312
+831482,BA,2015-08-20,137.02000427246094
+831483,BA,2015-08-21,131.7100067138672
+831484,BA,2015-08-24,127.19000244140624
+831485,BA,2015-08-25,125.48999786376952
+831486,BA,2015-08-26,129.33999633789062
+831487,BA,2015-08-27,131.8699951171875
+831488,BA,2015-08-28,133.24000549316406
+831489,BA,2015-08-31,130.67999267578125
+831490,BA,2015-09-01,127.44000244140624
+831491,BA,2015-09-02,130.6300048828125
+831492,BA,2015-09-03,131.02000427246094
+831493,BA,2015-09-04,129.75999450683594
+831494,BA,2015-09-08,133.82000732421875
+831495,BA,2015-09-09,132.64999389648438
+831496,BA,2015-09-10,133.5500030517578
+831497,BA,2015-09-11,134.6699981689453
+831498,BA,2015-09-14,134.42999267578125
+831499,BA,2015-09-15,136.3000030517578
+831500,BA,2015-09-16,137.1999969482422
+831501,BA,2015-09-17,137.4499969482422
+831502,BA,2015-09-18,136.08999633789062
+831503,BA,2015-09-21,136.02000427246094
+831504,BA,2015-09-22,133.99000549316406
+831505,BA,2015-09-23,131.6699981689453
+831506,BA,2015-09-24,129.75
+831507,BA,2015-09-25,131.00999450683594
+831508,BA,2015-09-28,128.1300048828125
+831509,BA,2015-09-29,128.75
+831510,BA,2015-09-30,130.9499969482422
+831511,BA,2015-10-01,130.61000061035156
+831512,BA,2015-10-02,132.55999755859375
+831513,BA,2015-10-05,134.02000427246094
+831514,BA,2015-10-06,134.6300048828125
+831515,BA,2015-10-07,137.02000427246094
+831516,BA,2015-10-08,139.0399932861328
+831517,BA,2015-10-09,139.6999969482422
+831518,BA,2015-10-12,140.67999267578125
+831519,BA,2015-10-13,140.2899932861328
+831520,BA,2015-10-14,134.22000122070312
+831521,BA,2015-10-15,137.38999938964844
+831522,BA,2015-10-16,137.60000610351562
+831523,BA,2015-10-19,138.4199981689453
+831524,BA,2015-10-20,138.8800048828125
+831525,BA,2015-10-21,141.19000244140625
+831526,BA,2015-10-22,146.30999755859375
+831527,BA,2015-10-23,146.6999969482422
+831528,BA,2015-10-26,146.6999969482422
+831529,BA,2015-10-27,148.4600067138672
+831530,BA,2015-10-28,147.8800048828125
+831531,BA,2015-10-29,147.17999267578125
+831532,BA,2015-10-30,148.07000732421875
+831533,BA,2015-11-02,148.39999389648438
+831534,BA,2015-11-03,148.08999633789062
+831535,BA,2015-11-04,148.19000244140625
+831536,BA,2015-11-05,147.97000122070312
+831537,BA,2015-11-06,147.94000244140625
+831538,BA,2015-11-09,145.97999572753906
+831539,BA,2015-11-10,145.14999389648438
+831540,BA,2015-11-11,144.99000549316406
+831541,BA,2015-11-12,142.5399932861328
+831542,BA,2015-11-13,142.58999633789062
+831543,BA,2015-11-16,144.4199981689453
+831544,BA,2015-11-17,146.0800018310547
+831545,BA,2015-11-18,148.27999877929688
+831546,BA,2015-11-19,149.24000549316406
+831547,BA,2015-11-20,149.39999389648438
+831548,BA,2015-11-23,148.33999633789062
+831549,BA,2015-11-24,148.64999389648438
+831550,BA,2015-11-25,147.42999267578125
+831551,BA,2015-11-27,146.9499969482422
+831552,BA,2015-11-30,145.4499969482422
+831553,BA,2015-12-01,147.74000549316406
+831554,BA,2015-12-02,146.9600067138672
+831555,BA,2015-12-03,145.55999755859375
+831556,BA,2015-12-04,148.5
+831557,BA,2015-12-07,148.4499969482422
+831558,BA,2015-12-08,144.99000549316406
+831559,BA,2015-12-09,144.24000549316406
+831560,BA,2015-12-10,146.41000366210938
+831561,BA,2015-12-11,144.6199951171875
+831562,BA,2015-12-14,143.0
+831563,BA,2015-12-15,146.52999877929688
+831564,BA,2015-12-16,148.11000061035156
+831565,BA,2015-12-17,145.55999755859375
+831566,BA,2015-12-18,139.5800018310547
+831567,BA,2015-12-21,140.89999389648438
+831568,BA,2015-12-22,142.3800048828125
+831569,BA,2015-12-23,144.05999755859375
+831570,BA,2015-12-24,143.52999877929688
+831571,BA,2015-12-28,144.5399932861328
+831572,BA,2015-12-29,147.35000610351562
+831573,BA,2015-12-30,146.41000366210938
+831574,BA,2015-12-31,144.58999633789062
+831575,BA,2016-01-04,140.5
+831576,BA,2016-01-05,141.07000732421875
+831577,BA,2016-01-06,138.8300018310547
+831578,BA,2016-01-07,133.00999450683594
+831579,BA,2016-01-08,129.99000549316406
+831580,BA,2016-01-11,130.2100067138672
+831581,BA,2016-01-12,131.9199981689453
+831582,BA,2016-01-13,128.1199951171875
+831583,BA,2016-01-14,129.1999969482422
+831584,BA,2016-01-15,125.62999725341795
+831585,BA,2016-01-19,126.05999755859376
+831586,BA,2016-01-20,122.13999938964844
+831587,BA,2016-01-21,123.4000015258789
+831588,BA,2016-01-22,124.61000061035156
+831589,BA,2016-01-25,124.01000213623048
+831590,BA,2016-01-26,128.00999450683594
+831591,BA,2016-01-27,116.58000183105467
+831592,BA,2016-01-28,118.01000213623048
+831593,BA,2016-01-29,120.12999725341795
+831594,BA,2016-02-01,121.55999755859376
+831595,BA,2016-02-02,117.5199966430664
+831596,BA,2016-02-03,121.87000274658205
+831597,BA,2016-02-04,123.61000061035156
+831598,BA,2016-02-05,122.55999755859376
+831599,BA,2016-02-08,119.47000122070312
+831600,BA,2016-02-09,118.87999725341795
+831601,BA,2016-02-10,116.36000061035156
+831602,BA,2016-02-11,108.44000244140624
+831603,BA,2016-02-12,108.62999725341795
+831604,BA,2016-02-16,112.5999984741211
+831605,BA,2016-02-17,116.33999633789062
+831606,BA,2016-02-18,117.56999969482422
+831607,BA,2016-02-19,115.16000366210938
+831608,BA,2016-02-22,117.38999938964844
+831609,BA,2016-02-23,116.9000015258789
+831610,BA,2016-02-24,115.58999633789062
+831611,BA,2016-02-25,116.81999969482422
+831612,BA,2016-02-26,118.16000366210938
+831613,BA,2016-02-29,118.18000030517578
+831614,BA,2016-03-01,119.95999908447266
+831615,BA,2016-03-02,119.6500015258789
+831616,BA,2016-03-03,119.61000061035156
+831617,BA,2016-03-04,121.06999969482422
+831618,BA,2016-03-07,122.9000015258789
+831619,BA,2016-03-08,122.3499984741211
+831620,BA,2016-03-09,122.86000061035156
+831621,BA,2016-03-10,122.94000244140624
+831622,BA,2016-03-11,124.62999725341795
+831623,BA,2016-03-14,126.33999633789062
+831624,BA,2016-03-15,126.36000061035156
+831625,BA,2016-03-16,127.56999969482422
+831626,BA,2016-03-17,130.6999969482422
+831627,BA,2016-03-18,133.9600067138672
+831628,BA,2016-03-21,135.86000061035156
+831629,BA,2016-03-22,135.1199951171875
+831630,BA,2016-03-23,132.86000061035156
+831631,BA,2016-03-24,132.1199951171875
+831632,BA,2016-03-28,131.2899932861328
+831633,BA,2016-03-29,130.8800048828125
+831634,BA,2016-03-30,128.5800018310547
+831635,BA,2016-03-31,126.94000244140624
+831636,BA,2016-04-01,126.95999908447266
+831637,BA,2016-04-04,126.33999633789062
+831638,BA,2016-04-05,127.02999877929688
+831639,BA,2016-04-06,127.93000030517578
+831640,BA,2016-04-07,127.0
+831641,BA,2016-04-08,127.87999725341795
+831642,BA,2016-04-11,127.91000366210938
+831643,BA,2016-04-12,129.47000122070312
+831644,BA,2016-04-13,131.13999938964844
+831645,BA,2016-04-14,130.85000610351562
+831646,BA,2016-04-15,131.1300048828125
+831647,BA,2016-04-18,131.97000122070312
+831648,BA,2016-04-19,132.67999267578125
+831649,BA,2016-04-20,130.57000732421875
+831650,BA,2016-04-21,130.74000549316406
+831651,BA,2016-04-22,131.0500030517578
+831652,BA,2016-04-25,130.75
+831653,BA,2016-04-26,133.24000549316406
+831654,BA,2016-04-27,137.0800018310547
+831655,BA,2016-04-28,134.8000030517578
+831656,BA,2016-04-29,134.8000030517578
+831657,BA,2016-05-02,134.00999450683594
+831658,BA,2016-05-03,132.49000549316406
+831659,BA,2016-05-04,130.88999938964844
+831660,BA,2016-05-05,132.0800018310547
+831661,BA,2016-05-06,133.25999450683594
+831662,BA,2016-05-09,132.10000610351562
+831663,BA,2016-05-10,134.72000122070312
+831664,BA,2016-05-11,133.0
+831665,BA,2016-05-12,134.4199981689453
+831666,BA,2016-05-13,132.1199951171875
+831667,BA,2016-05-16,134.13999938964844
+831668,BA,2016-05-17,132.55999755859375
+831669,BA,2016-05-18,130.99000549316406
+831670,BA,2016-05-19,128.0800018310547
+831671,BA,2016-05-20,127.38999938964844
+831672,BA,2016-05-23,127.58000183105467
+831673,BA,2016-05-24,127.5
+831674,BA,2016-05-25,128.86000061035156
+831675,BA,2016-05-26,129.30999755859375
+831676,BA,2016-05-27,129.22000122070312
+831677,BA,2016-05-31,126.1500015258789
+831678,BA,2016-06-01,126.41000366210938
+831679,BA,2016-06-02,126.8499984741211
+831680,BA,2016-06-03,127.37999725341795
+831681,BA,2016-06-06,131.89999389648438
+831682,BA,2016-06-07,131.92999267578125
+831683,BA,2016-06-08,133.0
+831684,BA,2016-06-09,133.10000610351562
+831685,BA,2016-06-10,131.13999938964844
+831686,BA,2016-06-13,129.9199981689453
+831687,BA,2016-06-14,130.5
+831688,BA,2016-06-15,130.16000366210938
+831689,BA,2016-06-16,129.3699951171875
+831690,BA,2016-06-17,129.82000732421875
+831691,BA,2016-06-20,132.75
+831692,BA,2016-06-21,131.52000427246094
+831693,BA,2016-06-22,131.77000427246094
+831694,BA,2016-06-23,133.5500030517578
+831695,BA,2016-06-24,126.5199966430664
+831696,BA,2016-06-27,122.6999969482422
+831697,BA,2016-06-28,123.88999938964844
+831698,BA,2016-06-29,126.98999786376952
+831699,BA,2016-06-30,129.8699951171875
+831700,BA,2016-07-01,129.69000244140625
+831701,BA,2016-07-05,126.97000122070312
+831702,BA,2016-07-06,126.95999908447266
+831703,BA,2016-07-07,127.16999816894533
+831704,BA,2016-07-08,130.08999633789062
+831705,BA,2016-07-11,132.0399932861328
+831706,BA,2016-07-12,130.80999755859375
+831707,BA,2016-07-13,130.11000061035156
+831708,BA,2016-07-14,131.5500030517578
+831709,BA,2016-07-15,132.38999938964844
+831710,BA,2016-07-18,133.42999267578125
+831711,BA,2016-07-19,134.66000366210938
+831712,BA,2016-07-20,134.72000122070312
+831713,BA,2016-07-21,133.52999877929688
+831714,BA,2016-07-22,133.47000122070312
+831715,BA,2016-07-25,132.94000244140625
+831716,BA,2016-07-26,134.85000610351562
+831717,BA,2016-07-27,135.9600067138672
+831718,BA,2016-07-28,133.00999450683594
+831719,BA,2016-07-29,133.66000366210938
+831720,BA,2016-08-01,133.2100067138672
+831721,BA,2016-08-02,131.60000610351562
+831722,BA,2016-08-03,131.8699951171875
+831723,BA,2016-08-04,131.2100067138672
+831724,BA,2016-08-05,131.72999572753906
+831725,BA,2016-08-08,132.19000244140625
+831726,BA,2016-08-09,132.6199951171875
+831727,BA,2016-08-10,132.27999877929688
+831728,BA,2016-08-11,133.0
+831729,BA,2016-08-12,133.10000610351562
+831730,BA,2016-08-15,134.66000366210938
+831731,BA,2016-08-16,135.0
+831732,BA,2016-08-17,134.72000122070312
+831733,BA,2016-08-18,135.0
+831734,BA,2016-08-19,134.44000244140625
+831735,BA,2016-08-22,134.99000549316406
+831736,BA,2016-08-23,134.13999938964844
+831737,BA,2016-08-24,133.2899932861328
+831738,BA,2016-08-25,132.97999572753906
+831739,BA,2016-08-26,132.22999572753906
+831740,BA,2016-08-29,132.89999389648438
+831741,BA,2016-08-30,130.80999755859375
+831742,BA,2016-08-31,129.4499969482422
+831743,BA,2016-09-01,129.89999389648438
+831744,BA,2016-09-02,131.16000366210938
+831745,BA,2016-09-06,132.99000549316406
+831746,BA,2016-09-07,132.63999938964844
+831747,BA,2016-09-08,132.89999389648438
+831748,BA,2016-09-09,128.52999877929688
+831749,BA,2016-09-12,130.1199951171875
+831750,BA,2016-09-13,128.75999450683594
+831751,BA,2016-09-14,127.66999816894533
+831752,BA,2016-09-15,127.7699966430664
+831753,BA,2016-09-16,126.6999969482422
+831754,BA,2016-09-19,127.4800033569336
+831755,BA,2016-09-20,127.79000091552734
+831756,BA,2016-09-21,130.55999755859375
+831757,BA,2016-09-22,131.8699951171875
+831758,BA,2016-09-23,131.77999877929688
+831759,BA,2016-09-26,130.57000732421875
+831760,BA,2016-09-27,131.32000732421875
+831761,BA,2016-09-28,132.22999572753906
+831762,BA,2016-09-29,131.02999877929688
+831763,BA,2016-09-30,131.74000549316406
+831764,BA,2016-10-03,132.3800048828125
+831765,BA,2016-10-04,132.25
+831766,BA,2016-10-05,134.66000366210938
+831767,BA,2016-10-06,134.4199981689453
+831768,BA,2016-10-07,133.85000610351562
+831769,BA,2016-10-10,135.83999633789062
+831770,BA,2016-10-11,133.74000549316406
+831771,BA,2016-10-12,133.16000366210938
+831772,BA,2016-10-13,133.3800048828125
+831773,BA,2016-10-14,133.5
+831774,BA,2016-10-17,134.0
+831775,BA,2016-10-18,135.10000610351562
+831776,BA,2016-10-19,136.17999267578125
+831777,BA,2016-10-20,135.83999633789062
+831778,BA,2016-10-21,135.6300048828125
+831779,BA,2016-10-24,137.4499969482422
+831780,BA,2016-10-25,139.02000427246094
+831781,BA,2016-10-26,145.5399932861328
+831782,BA,2016-10-27,143.30999755859375
+831783,BA,2016-10-28,143.00999450683594
+831784,BA,2016-10-31,142.42999267578125
+831785,BA,2016-11-01,142.41000366210938
+831786,BA,2016-11-02,140.75
+831787,BA,2016-11-03,140.02000427246094
+831788,BA,2016-11-04,139.5399932861328
+831789,BA,2016-11-07,143.02999877929688
+831790,BA,2016-11-08,142.1999969482422
+831791,BA,2016-11-09,145.08999633789062
+831792,BA,2016-11-10,147.69000244140625
+831793,BA,2016-11-11,148.52000427246094
+831794,BA,2016-11-14,149.99000549316406
+831795,BA,2016-11-15,148.11000061035156
+831796,BA,2016-11-16,146.44000244140625
+831797,BA,2016-11-17,145.3300018310547
+831798,BA,2016-11-18,146.35000610351562
+831799,BA,2016-11-21,147.02000427246094
+831800,BA,2016-11-22,149.52000427246094
+831801,BA,2016-11-23,149.74000549316406
+831802,BA,2016-11-25,150.0399932861328
+831803,BA,2016-11-28,149.77000427246094
+831804,BA,2016-11-29,151.63999938964844
+831805,BA,2016-11-30,150.55999755859375
+831806,BA,2016-12-01,152.38999938964844
+831807,BA,2016-12-02,152.25
+831808,BA,2016-12-05,152.16000366210938
+831809,BA,2016-12-06,152.24000549316406
+831810,BA,2016-12-07,154.13999938964844
+831811,BA,2016-12-08,155.38999938964844
+831812,BA,2016-12-09,156.49000549316406
+831813,BA,2016-12-12,157.16000366210938
+831814,BA,2016-12-13,156.66000366210938
+831815,BA,2016-12-14,154.47000122070312
+831816,BA,2016-12-15,153.77000427246094
+831817,BA,2016-12-16,154.5
+831818,BA,2016-12-19,156.17999267578125
+831819,BA,2016-12-20,156.38999938964844
+831820,BA,2016-12-21,157.47999572753906
+831821,BA,2016-12-22,157.4600067138672
+831822,BA,2016-12-23,157.80999755859375
+831823,BA,2016-12-27,157.47999572753906
+831824,BA,2016-12-28,156.10000610351562
+831825,BA,2016-12-29,155.69000244140625
+831826,BA,2016-12-30,155.67999267578125
+831827,BA,2017-01-03,156.97000122070312
+831828,BA,2017-01-04,158.6199951171875
+831829,BA,2017-01-05,158.7100067138672
+831830,BA,2017-01-06,159.10000610351562
+831831,BA,2017-01-09,158.32000732421875
+831832,BA,2017-01-10,159.07000732421875
+831833,BA,2017-01-11,159.39999389648438
+831834,BA,2017-01-12,158.2899932861328
+831835,BA,2017-01-13,158.8300018310547
+831836,BA,2017-01-17,157.6699981689453
+831837,BA,2017-01-18,158.32000732421875
+831838,BA,2017-01-19,159.0
+831839,BA,2017-01-20,159.52999877929688
+831840,BA,2017-01-23,157.83999633789062
+831841,BA,2017-01-24,160.5500030517578
+831842,BA,2017-01-25,167.36000061035156
+831843,BA,2017-01-26,169.1199951171875
+831844,BA,2017-01-27,167.6999969482422
+831845,BA,2017-01-30,165.57000732421875
+831846,BA,2017-01-31,163.4199981689453
+831847,BA,2017-02-01,163.97000122070312
+831848,BA,2017-02-02,162.25999450683594
+831849,BA,2017-02-03,162.39999389648438
+831850,BA,2017-02-06,163.97999572753906
+831851,BA,2017-02-07,166.5
+831852,BA,2017-02-08,163.80999755859375
+831853,BA,2017-02-09,164.27999877929688
+831854,BA,2017-02-10,166.22999572753906
+831855,BA,2017-02-13,168.02999877929688
+831856,BA,2017-02-14,168.5
+831857,BA,2017-02-15,169.3000030517578
+831858,BA,2017-02-16,170.80999755859375
+831859,BA,2017-02-17,172.7100067138672
+831860,BA,2017-02-21,175.55999755859375
+831861,BA,2017-02-22,175.36000061035156
+831862,BA,2017-02-23,176.86000061035156
+831863,BA,2017-02-24,177.44000244140625
+831864,BA,2017-02-27,179.42999267578125
+831865,BA,2017-02-28,180.22999572753903
+831866,BA,2017-03-01,183.91000366210935
+831867,BA,2017-03-02,182.9900054931641
+831868,BA,2017-03-03,182.17999267578125
+831869,BA,2017-03-06,180.92999267578125
+831870,BA,2017-03-07,182.0200042724609
+831871,BA,2017-03-08,181.7400054931641
+831872,BA,2017-03-09,180.57000732421875
+831873,BA,2017-03-10,178.6999969482422
+831874,BA,2017-03-13,179.0500030517578
+831875,BA,2017-03-14,178.72999572753906
+831876,BA,2017-03-15,178.7100067138672
+831877,BA,2017-03-16,178.19000244140625
+831878,BA,2017-03-17,180.10000610351562
+831879,BA,2017-03-20,179.38999938964844
+831880,BA,2017-03-21,175.9600067138672
+831881,BA,2017-03-22,176.97999572753906
+831882,BA,2017-03-23,177.25999450683594
+831883,BA,2017-03-24,175.82000732421875
+831884,BA,2017-03-27,176.10000610351562
+831885,BA,2017-03-28,177.36000061035156
+831886,BA,2017-03-29,177.6300048828125
+831887,BA,2017-03-30,177.97999572753906
+831888,BA,2017-03-31,176.86000061035156
+831889,BA,2017-04-03,176.64999389648438
+831890,BA,2017-04-04,178.6999969482422
+831891,BA,2017-04-05,177.0800018310547
+831892,BA,2017-04-06,177.3699951171875
+831893,BA,2017-04-07,178.85000610351562
+831894,BA,2017-04-10,177.55999755859375
+831895,BA,2017-04-11,178.57000732421875
+831896,BA,2017-04-12,176.0500030517578
+831897,BA,2017-04-13,175.6199951171875
+831898,BA,2017-04-17,179.02000427246094
+831899,BA,2017-04-18,177.85000610351562
+831900,BA,2017-04-19,178.39999389648438
+831901,BA,2017-04-20,179.3000030517578
+831902,BA,2017-04-21,180.3800048828125
+831903,BA,2017-04-24,182.05999755859372
+831904,BA,2017-04-25,183.50999450683597
+831905,BA,2017-04-26,181.7100067138672
+831906,BA,2017-04-27,183.22000122070312
+831907,BA,2017-04-28,184.8300018310547
+831908,BA,2017-05-01,182.38999938964844
+831909,BA,2017-05-02,183.44000244140625
+831910,BA,2017-05-03,183.38999938964844
+831911,BA,2017-05-04,183.07000732421875
+831912,BA,2017-05-05,185.00999450683597
+831913,BA,2017-05-08,186.0200042724609
+831914,BA,2017-05-09,186.91000366210935
+831915,BA,2017-05-10,183.17999267578125
+831916,BA,2017-05-11,183.94000244140625
+831917,BA,2017-05-12,183.25
+831918,BA,2017-05-15,182.38999938964844
+831919,BA,2017-05-16,182.6999969482422
+831920,BA,2017-05-17,178.77999877929688
+831921,BA,2017-05-18,177.39999389648438
+831922,BA,2017-05-19,180.75999450683597
+831923,BA,2017-05-22,183.6699981689453
+831924,BA,2017-05-23,183.4900054931641
+831925,BA,2017-05-24,185.25
+831926,BA,2017-05-25,187.07000732421875
+831927,BA,2017-05-26,186.58999633789065
+831928,BA,2017-05-30,186.8800048828125
+831929,BA,2017-05-31,187.6300048828125
+831930,BA,2017-06-01,187.32000732421875
+831931,BA,2017-06-02,190.22999572753903
+831932,BA,2017-06-05,188.9499969482422
+831933,BA,2017-06-06,186.75
+831934,BA,2017-06-07,188.1000061035156
+831935,BA,2017-06-08,189.92999267578125
+831936,BA,2017-06-09,190.02999877929688
+831937,BA,2017-06-12,190.0
+831938,BA,2017-06-13,191.08999633789065
+831939,BA,2017-06-14,192.3800048828125
+831940,BA,2017-06-15,195.4499969482422
+831941,BA,2017-06-16,196.44000244140625
+831942,BA,2017-06-19,199.0800018310547
+831943,BA,2017-06-20,198.3300018310547
+831944,BA,2017-06-21,199.1699981689453
+831945,BA,2017-06-22,199.44000244140625
+831946,BA,2017-06-23,202.22999572753903
+831947,BA,2017-06-26,199.97999572753903
+831948,BA,2017-06-27,198.88999938964844
+831949,BA,2017-06-28,199.6199951171875
+831950,BA,2017-06-29,197.4600067138672
+831951,BA,2017-06-30,197.75
+831952,BA,2017-07-03,198.58999633789065
+831953,BA,2017-07-05,201.80999755859372
+831954,BA,2017-07-06,201.47999572753903
+831955,BA,2017-07-07,202.3699951171875
+831956,BA,2017-07-10,203.9600067138672
+831957,BA,2017-07-11,206.2700042724609
+831958,BA,2017-07-12,206.44000244140625
+831959,BA,2017-07-13,206.22999572753903
+831960,BA,2017-07-14,208.50999450683597
+831961,BA,2017-07-17,209.0
+831962,BA,2017-07-18,208.2400054931641
+831963,BA,2017-07-19,210.8800048828125
+831964,BA,2017-07-20,210.27999877929688
+831965,BA,2017-07-21,212.13999938964844
+831966,BA,2017-07-24,212.17999267578125
+831967,BA,2017-07-25,212.4600067138672
+831968,BA,2017-07-26,233.4499969482422
+831969,BA,2017-07-27,241.0
+831970,BA,2017-07-28,241.2700042724609
+831971,BA,2017-07-31,242.4600067138672
+831972,BA,2017-08-01,239.44000244140625
+831973,BA,2017-08-02,237.9499969482422
+831974,BA,2017-08-03,238.25
+831975,BA,2017-08-04,237.7100067138672
+831976,BA,2017-08-07,240.22999572753903
+831977,BA,2017-08-08,239.5
+831978,BA,2017-08-09,234.30999755859372
+831979,BA,2017-08-10,232.8800048828125
+831980,BA,2017-08-11,234.8800048828125
+831981,BA,2017-08-14,237.1499938964844
+831982,BA,2017-08-15,239.1699981689453
+831983,BA,2017-08-16,237.58999633789065
+831984,BA,2017-08-17,235.58999633789065
+831985,BA,2017-08-18,235.7700042724609
+831986,BA,2017-08-21,235.67999267578125
+831987,BA,2017-08-22,239.75
+831988,BA,2017-08-23,238.08999633789065
+831989,BA,2017-08-24,238.7400054931641
+831990,BA,2017-08-25,235.88999938964844
+831991,BA,2017-08-28,237.17999267578125
+831992,BA,2017-08-29,240.4900054931641
+831993,BA,2017-08-30,240.4600067138672
+831994,BA,2017-08-31,239.66000366210935
+831995,BA,2017-09-01,240.3300018310547
+831996,BA,2017-09-05,237.0
+831997,BA,2017-09-06,234.6199951171875
+831998,BA,2017-09-07,236.30999755859372
+831999,BA,2017-09-08,238.77999877929688
+832000,BA,2017-09-11,240.58999633789065
+832001,BA,2017-09-12,240.5800018310547
+832002,BA,2017-09-13,241.92999267578125
+832003,BA,2017-09-14,245.22999572753903
+832004,BA,2017-09-15,249.0
+832005,BA,2017-09-18,253.0800018310547
+832006,BA,2017-09-19,252.4600067138672
+832007,BA,2017-09-20,255.4600067138672
+832008,BA,2017-09-21,256.0400085449219
+832009,BA,2017-09-22,256.45001220703125
+832010,BA,2017-09-25,254.32000732421875
+832011,BA,2017-09-26,253.6999969482422
+832012,BA,2017-09-27,255.27999877929688
+832013,BA,2017-09-28,254.2700042724609
+832014,BA,2017-09-29,254.2100067138672
+832015,BA,2017-10-02,255.9900054931641
+832016,BA,2017-10-03,255.4600067138672
+832017,BA,2017-10-04,255.75999450683597
+832018,BA,2017-10-05,258.8900146484375
+832019,BA,2017-10-06,258.5799865722656
+832020,BA,2017-10-09,258.3900146484375
+832021,BA,2017-10-10,260.92999267578125
+832022,BA,2017-10-11,261.44000244140625
+832023,BA,2017-10-12,261.9100036621094
+832024,BA,2017-10-13,260.739990234375
+832025,BA,2017-10-16,259.75
+832026,BA,2017-10-17,258.6199951171875
+832027,BA,2017-10-18,260.0400085449219
+832028,BA,2017-10-19,259.0400085449219
+832029,BA,2017-10-20,264.75
+832030,BA,2017-10-23,262.32000732421875
+832031,BA,2017-10-24,266.0
+832032,BA,2017-10-25,258.4200134277344
+832033,BA,2017-10-26,259.2699890136719
+832034,BA,2017-10-27,256.4599914550781
+832035,BA,2017-10-30,259.25
+832036,BA,2017-10-31,257.9800109863281
+832037,BA,2017-11-01,258.5
+832038,BA,2017-11-02,262.6300048828125
+832039,BA,2017-11-03,261.75
+832040,BA,2017-11-06,264.07000732421875
+832041,BA,2017-11-07,266.1300048828125
+832042,BA,2017-11-08,265.57000732421875
+832043,BA,2017-11-09,262.70001220703125
+832044,BA,2017-11-10,260.8500061035156
+832045,BA,2017-11-13,262.4200134277344
+832046,BA,2017-11-14,261.760009765625
+832047,BA,2017-11-15,262.8599853515625
+832048,BA,2017-11-16,263.70001220703125
+832049,BA,2017-11-17,262.260009765625
+832050,BA,2017-11-20,264.6300048828125
+832051,BA,2017-11-21,266.989990234375
+832052,BA,2017-11-22,265.1499938964844
+832053,BA,2017-11-24,265.8800048828125
+832054,BA,2017-11-27,265.5799865722656
+832055,BA,2017-11-28,267.989990234375
+832056,BA,2017-11-29,269.29998779296875
+832057,BA,2017-11-30,276.79998779296875
+832058,BA,2017-12-01,271.3800048828125
+832059,BA,2017-12-04,277.9700012207031
+832060,BA,2017-12-05,275.5400085449219
+832061,BA,2017-12-06,278.2699890136719
+832062,BA,2017-12-07,281.9700012207031
+832063,BA,2017-12-08,285.8999938964844
+832064,BA,2017-12-11,283.1600036621094
+832065,BA,2017-12-12,289.94000244140625
+832066,BA,2017-12-13,291.8399963378906
+832067,BA,2017-12-14,293.8800048828125
+832068,BA,2017-12-15,293.94000244140625
+832069,BA,2017-12-18,296.1400146484375
+832070,BA,2017-12-19,297.25
+832071,BA,2017-12-20,297.8999938964844
+832072,BA,2017-12-21,295.0299987792969
+832073,BA,2017-12-22,295.1000061035156
+832074,BA,2017-12-26,295.3599853515625
+832075,BA,2017-12-27,295.6199951171875
+832076,BA,2017-12-28,296.3500061035156
+832077,BA,2017-12-29,294.9100036621094
+832078,BA,2018-01-02,296.8399963378906
+832079,BA,2018-01-03,297.79998779296875
+832080,BA,2018-01-04,296.6700134277344
+832081,BA,2018-01-05,308.8399963378906
+832082,BA,2018-01-08,310.1499938964844
+832083,BA,2018-01-09,318.42999267578125
+832084,BA,2018-01-10,320.260009765625
+832085,BA,2018-01-11,328.1199951171875
+832086,BA,2018-01-12,336.2099914550781
+832087,BA,2018-01-16,335.1600036621094
+832088,BA,2018-01-17,351.010009765625
+832089,BA,2018-01-18,340.1600036621094
+832090,BA,2018-01-19,337.7300109863281
+832091,BA,2018-01-22,338.0
+832092,BA,2018-01-23,335.5899963378906
+832093,BA,2018-01-24,334.69000244140625
+832094,BA,2018-01-25,343.1099853515625
+832095,BA,2018-01-26,343.2200012207031
+832096,BA,2018-01-29,340.82000732421875
+832097,BA,2018-01-30,337.7099914550781
+832098,BA,2018-01-31,354.3699951171875
+832099,BA,2018-02-01,356.94000244140625
+832100,BA,2018-02-02,348.9100036621094
+832101,BA,2018-02-05,328.8800048828125
+832102,BA,2018-02-06,340.9100036621094
+832103,BA,2018-02-07,348.1199951171875
+832104,BA,2018-02-08,329.6600036621094
+832105,BA,2018-02-09,332.8299865722656
+832106,BA,2018-02-12,343.79998779296875
+832107,BA,2018-02-13,343.1600036621094
+832108,BA,2018-02-14,344.8500061035156
+832109,BA,2018-02-15,356.4599914550781
+832110,BA,2018-02-16,355.0400085449219
+832111,BA,2018-02-20,353.3500061035156
+832112,BA,2018-02-21,352.3699951171875
+832113,BA,2018-02-22,355.9200134277344
+832114,BA,2018-02-23,356.6600036621094
+832115,BA,2018-02-26,363.4800109863281
+832116,BA,2018-02-27,364.6400146484375
+832117,BA,2018-02-28,362.2099914550781
+832118,BA,2018-03-01,349.69000244140625
+832119,BA,2018-03-02,344.6700134277344
+832120,BA,2018-03-05,352.75
+832121,BA,2018-03-06,348.9200134277344
+832122,BA,2018-03-07,347.0400085449219
+832123,BA,2018-03-08,348.7300109863281
+832124,BA,2018-03-09,354.5199890136719
+832125,BA,2018-03-12,344.19000244140625
+832126,BA,2018-03-13,338.6700134277344
+832127,BA,2018-03-14,330.260009765625
+832128,BA,2018-03-15,329.9800109863281
+832129,BA,2018-03-16,330.4700012207031
+832130,BA,2018-03-19,331.760009765625
+832131,BA,2018-03-20,337.6300048828125
+832132,BA,2018-03-21,337.1000061035156
+832133,BA,2018-03-22,319.6099853515625
+832134,BA,2018-03-23,321.0
+832135,BA,2018-03-26,328.9700012207031
+832136,BA,2018-03-27,321.1199951171875
+832137,BA,2018-03-28,320.0199890136719
+832138,BA,2018-03-29,327.8800048828125
+832139,BA,2018-04-02,322.44000244140625
+832140,BA,2018-04-03,330.82000732421875
+832141,BA,2018-04-04,327.44000244140625
+832142,BA,2018-04-05,336.3999938964844
+832143,BA,2018-04-06,326.1199951171875
+832144,BA,2018-04-09,322.4800109863281
+832145,BA,2018-04-10,334.8299865722656
+832146,BA,2018-04-11,327.3599853515625
+832147,BA,2018-04-12,337.4800109863281
+832148,BA,2018-04-13,329.2799987792969
+832149,BA,2018-04-16,331.7699890136719
+832150,BA,2018-04-17,336.7200012207031
+832151,BA,2018-04-18,341.0
+832152,BA,2018-04-19,340.6400146484375
+832153,BA,2018-04-20,338.6700134277344
+832154,BA,2018-04-23,338.8399963378906
+832155,BA,2018-04-24,329.0599975585937
+832156,BA,2018-04-25,342.8599853515625
+832157,BA,2018-04-26,342.7900085449219
+832158,BA,2018-04-27,340.8800048828125
+832159,BA,2018-04-30,333.5599975585937
+832160,BA,2018-05-01,329.5400085449219
+832161,BA,2018-05-02,324.19000244140625
+832162,BA,2018-05-03,330.69000244140625
+832163,BA,2018-05-04,334.42999267578125
+832164,BA,2018-05-07,340.42999267578125
+832165,BA,2018-05-08,338.3699951171875
+832166,BA,2018-05-09,344.5
+832167,BA,2018-05-10,344.07000732421875
+832168,BA,2018-05-11,342.4599914550781
+832169,BA,2018-05-14,344.5899963378906
+832170,BA,2018-05-15,342.1199951171875
+832171,BA,2018-05-16,340.9700012207031
+832172,BA,2018-05-17,344.1400146484375
+832173,BA,2018-05-18,351.2300109863281
+832174,BA,2018-05-21,363.9200134277344
+832175,BA,2018-05-22,355.0199890136719
+832176,BA,2018-05-23,359.2099914550781
+832177,BA,2018-05-24,359.0
+832178,BA,2018-05-25,360.0899963378906
+832179,BA,2018-05-29,352.4800109863281
+832180,BA,2018-05-30,358.19000244140625
+832181,BA,2018-05-31,352.1600036621094
+832182,BA,2018-06-01,356.7200012207031
+832183,BA,2018-06-04,360.7300109863281
+832184,BA,2018-06-05,360.1000061035156
+832185,BA,2018-06-06,371.55999755859375
+832186,BA,2018-06-07,368.5299987792969
+832187,BA,2018-06-08,369.5
+832188,BA,2018-06-11,370.9400024414063
+832189,BA,2018-06-12,370.6199951171875
+832190,BA,2018-06-13,363.8500061035156
+832191,BA,2018-06-14,362.4200134277344
+832192,BA,2018-06-15,357.8800048828125
+832193,BA,2018-06-18,354.739990234375
+832194,BA,2018-06-19,341.1199951171875
+832195,BA,2018-06-20,342.69000244140625
+832196,BA,2018-06-21,337.6600036621094
+832197,BA,2018-06-22,338.9100036621094
+832198,BA,2018-06-25,331.20001220703125
+832199,BA,2018-06-26,331.29998779296875
+832200,BA,2018-06-27,329.82000732421875
+832201,BA,2018-06-28,334.6499938964844
+832202,BA,2018-06-29,335.510009765625
+832203,BA,2018-07-02,336.0799865722656
+832204,BA,2018-07-03,332.92999267578125
+832205,BA,2018-07-05,333.17999267578125
+832206,BA,2018-07-06,334.6400146484375
+832207,BA,2018-07-09,341.9200134277344
+832208,BA,2018-07-10,347.1600036621094
+832209,BA,2018-07-11,340.6000061035156
+832210,BA,2018-07-12,346.0299987792969
+832211,BA,2018-07-13,350.7900085449219
+832212,BA,2018-07-16,356.1000061035156
+832213,BA,2018-07-17,356.8800048828125
+832214,BA,2018-07-18,360.2300109863281
+832215,BA,2018-07-19,355.3299865722656
+832216,BA,2018-07-20,354.8999938964844
+832217,BA,2018-07-23,353.2699890136719
+832218,BA,2018-07-24,358.2699890136719
+832219,BA,2018-07-25,355.9200134277344
+832220,BA,2018-07-26,359.32000732421875
+832221,BA,2018-07-27,360.6499938964844
+832222,BA,2018-07-30,351.0599975585937
+832223,BA,2018-07-31,356.29998779296875
+832224,BA,2018-08-01,352.760009765625
+832225,BA,2018-08-02,349.7300109863281
+832226,BA,2018-08-03,348.44000244140625
+832227,BA,2018-08-06,346.57000732421875
+832228,BA,2018-08-07,350.760009765625
+832229,BA,2018-08-08,347.7799987792969
+832230,BA,2018-08-09,343.7200012207031
+832231,BA,2018-08-10,339.4100036621094
+832232,BA,2018-08-13,338.3599853515625
+832233,BA,2018-08-14,339.1400146484375
+832234,BA,2018-08-15,331.760009765625
+832235,BA,2018-08-16,345.9800109863281
+832236,BA,2018-08-17,346.3999938964844
+832237,BA,2018-08-20,350.739990234375
+832238,BA,2018-08-21,353.7699890136719
+832239,BA,2018-08-22,350.0299987792969
+832240,BA,2018-08-23,347.4800109863281
+832241,BA,2018-08-24,349.3800048828125
+832242,BA,2018-08-27,353.739990234375
+832243,BA,2018-08-28,351.2099914550781
+832244,BA,2018-08-29,350.19000244140625
+832245,BA,2018-08-30,346.8999938964844
+832246,BA,2018-08-31,342.7900085449219
+832247,BA,2018-09-04,346.25
+832248,BA,2018-09-05,346.67999267578125
+832249,BA,2018-09-06,351.2699890136719
+832250,BA,2018-09-07,349.2799987792969
+832251,BA,2018-09-10,341.8599853515625
+832252,BA,2018-09-11,345.25
+832253,BA,2018-09-12,353.4100036621094
+832254,BA,2018-09-13,355.4599914550781
+832255,BA,2018-09-14,359.79998779296875
+832256,BA,2018-09-17,355.9599914550781
+832257,BA,2018-09-18,363.5799865722656
+832258,BA,2018-09-19,365.2200012207031
+832259,BA,2018-09-20,367.4599914550781
+832260,BA,2018-09-21,372.2300109863281
+832261,BA,2018-09-24,367.989990234375
+832262,BA,2018-09-25,367.2300109863281
+832263,BA,2018-09-26,365.0299987792969
+832264,BA,2018-09-27,367.3900146484375
+832265,BA,2018-09-28,371.8999938964844
+832266,BA,2018-10-01,382.2900085449219
+832267,BA,2018-10-02,386.3699951171875
+832268,BA,2018-10-03,392.2999877929688
+832269,BA,2018-10-04,389.989990234375
+832270,BA,2018-10-05,386.4700012207031
+832271,BA,2018-10-08,385.7699890136719
+832272,BA,2018-10-09,385.4400024414063
+832273,BA,2018-10-10,367.4700012207031
+832274,BA,2018-10-11,358.1099853515625
+832275,BA,2018-10-12,360.1099853515625
+832276,BA,2018-10-15,358.8800048828125
+832277,BA,2018-10-16,368.25
+832278,BA,2018-10-17,365.5
+832279,BA,2018-10-18,359.3500061035156
+832280,BA,2018-10-19,356.260009765625
+832281,BA,2018-10-22,355.9800109863281
+832282,BA,2018-10-23,350.04998779296875
+832283,BA,2018-10-24,354.6499938964844
+832284,BA,2018-10-25,363.7699890136719
+832285,BA,2018-10-26,359.2699890136719
+832286,BA,2018-10-29,335.5899963378906
+832287,BA,2018-10-30,349.9100036621094
+832288,BA,2018-10-31,354.8599853515625
+832289,BA,2018-11-01,363.0700073242188
+832290,BA,2018-11-02,357.75
+832291,BA,2018-11-05,361.9800109863281
+832292,BA,2018-11-06,366.4700012207031
+832293,BA,2018-11-07,372.0199890136719
+832294,BA,2018-11-08,370.7699890136719
+832295,BA,2018-11-09,369.3399963378906
+832296,BA,2018-11-12,357.0299987792969
+832297,BA,2018-11-13,349.510009765625
+832298,BA,2018-11-14,344.7200012207031
+832299,BA,2018-11-15,341.57000732421875
+832300,BA,2018-11-16,335.95001220703125
+832301,BA,2018-11-19,320.94000244140625
+832302,BA,2018-11-20,317.70001220703125
+832303,BA,2018-11-21,317.32000732421875
+832304,BA,2018-11-23,312.32000732421875
+832305,BA,2018-11-26,316.3599853515625
+832306,BA,2018-11-27,318.0299987792969
+832307,BA,2018-11-28,333.5
+832308,BA,2018-11-29,342.5599975585937
+832309,BA,2018-11-30,346.760009765625
+832310,BA,2018-12-03,359.9599914550781
+832311,BA,2018-12-04,342.5
+832312,BA,2018-12-06,331.8999938964844
+832313,BA,2018-12-07,323.2200012207031
+832314,BA,2018-12-10,326.3500061035156
+832315,BA,2018-12-11,322.0299987792969
+832316,BA,2018-12-12,326.69000244140625
+832317,BA,2018-12-13,325.4700012207031
+832318,BA,2018-12-14,318.75
+832319,BA,2018-12-17,316.1300048828125
+832320,BA,2018-12-18,328.0599975585937
+832321,BA,2018-12-19,319.54998779296875
+832322,BA,2018-12-20,313.04998779296875
+832323,BA,2018-12-21,304.54998779296875
+832324,BA,2018-12-24,294.1600036621094
+832325,BA,2018-12-26,313.92999267578125
+832326,BA,2018-12-27,317.1400146484375
+832327,BA,2018-12-28,316.3800048828125
+832328,BA,2018-12-31,322.5
+832329,BA,2019-01-02,323.8099975585937
+832330,BA,2019-01-03,310.8999938964844
+832331,BA,2019-01-04,327.0799865722656
+832332,BA,2019-01-07,328.1099853515625
+832333,BA,2019-01-08,340.5299987792969
+832334,BA,2019-01-09,343.8299865722656
+832335,BA,2019-01-10,352.6099853515625
+832336,BA,2019-01-11,352.8999938964844
+832337,BA,2019-01-14,350.3599853515625
+832338,BA,2019-01-15,352.239990234375
+832339,BA,2019-01-16,352.0599975585937
+832340,BA,2019-01-17,359.0899963378906
+832341,BA,2019-01-18,364.7300109863281
+832342,BA,2019-01-22,357.8999938964844
+832343,BA,2019-01-23,358.6099853515625
+832344,BA,2019-01-24,358.2699890136719
+832345,BA,2019-01-25,364.2000122070313
+832346,BA,2019-01-28,362.9700012207031
+832347,BA,2019-01-29,364.9100036621094
+832348,BA,2019-01-30,387.7200012207031
+832349,BA,2019-01-31,385.6199951171875
+832350,BA,2019-02-01,387.4299926757813
+832351,BA,2019-02-04,397.0
+832352,BA,2019-02-05,410.1799926757813
+832353,BA,2019-02-06,411.1099853515625
+832354,BA,2019-02-07,405.1700134277344
+832355,BA,2019-02-08,404.9100036621094
+832356,BA,2019-02-11,403.9500122070313
+832357,BA,2019-02-12,410.7200012207031
+832358,BA,2019-02-13,410.5799865722656
+832359,BA,2019-02-14,409.8200073242188
+832360,BA,2019-02-15,417.9700012207031
+832361,BA,2019-02-19,416.260009765625
+832362,BA,2019-02-20,421.5499877929688
+832363,BA,2019-02-21,417.5799865722656
+832364,BA,2019-02-22,424.0499877929688
+832365,BA,2019-02-25,426.8699951171875
+832366,BA,2019-02-26,426.7699890136719
+832367,BA,2019-02-27,435.4400024414063
+832368,BA,2019-02-28,439.9599914550781
+832369,BA,2019-03-01,440.6199951171875
+832370,BA,2019-03-04,432.6900024414063
+832371,BA,2019-03-05,430.1199951171875
+832372,BA,2019-03-06,424.4599914550781
+832373,BA,2019-03-07,422.55999755859375
+832374,BA,2019-03-08,422.5400085449219
+832375,BA,2019-03-11,400.010009765625
+832376,BA,2019-03-12,375.4100036621094
+832377,BA,2019-03-13,377.1400146484375
+832378,BA,2019-03-14,373.2999877929688
+832379,BA,2019-03-15,378.989990234375
+832380,BA,2019-03-18,372.2799987792969
+832381,BA,2019-03-19,373.4299926757813
+832382,BA,2019-03-20,376.1600036621094
+832383,BA,2019-03-21,372.7000122070313
+832384,BA,2019-03-22,362.1700134277344
+832385,BA,2019-03-25,370.4599914550781
+832386,BA,2019-03-26,370.3800048828125
+832387,BA,2019-03-27,374.2099914550781
+832388,BA,2019-03-28,374.4400024414063
+832389,BA,2019-03-29,381.4200134277344
+832390,BA,2019-04-01,391.5400085449219
+832391,BA,2019-04-02,390.75
+832392,BA,2019-04-03,384.739990234375
+832393,BA,2019-04-04,395.8599853515625
+832394,BA,2019-04-05,391.9299926757813
+832395,BA,2019-04-08,374.5199890136719
+832396,BA,2019-04-09,369.0400085449219
+832397,BA,2019-04-10,364.9400024414063
+832398,BA,2019-04-11,370.1600036621094
+832399,BA,2019-04-12,379.6400146484375
+832400,BA,2019-04-15,375.4599914550781
+832401,BA,2019-04-16,381.7200012207031
+832402,BA,2019-04-17,377.5199890136719
+832403,BA,2019-04-18,380.0700073242188
+832404,BA,2019-04-22,375.1700134277344
+832405,BA,2019-04-23,374.0199890136719
+832406,BA,2019-04-24,375.4599914550781
+832407,BA,2019-04-25,382.7999877929688
+832408,BA,2019-04-26,380.7900085449219
+832409,BA,2019-04-29,379.0499877929688
+832410,BA,2019-04-30,377.6900024414063
+832411,BA,2019-05-01,376.7999877929688
+832412,BA,2019-05-02,375.7999877929688
+832413,BA,2019-05-03,376.4599914550781
+832414,BA,2019-05-06,371.6000061035156
+832415,BA,2019-05-07,357.2300109863281
+832416,BA,2019-05-08,359.75
+832417,BA,2019-05-09,354.1300048828125
+832418,BA,2019-05-10,354.6700134277344
+832419,BA,2019-05-13,337.3699951171875
+832420,BA,2019-05-14,343.0400085449219
+832421,BA,2019-05-15,345.6400146484375
+832422,BA,2019-05-16,353.8099975585937
+832423,BA,2019-05-17,355.0199890136719
+832424,BA,2019-05-20,352.7900085449219
+832425,BA,2019-05-21,358.75
+832426,BA,2019-05-22,352.7799987792969
+832427,BA,2019-05-23,350.54998779296875
+832428,BA,2019-05-24,354.8999938964844
+832429,BA,2019-05-28,354.8800048828125
+832430,BA,2019-05-29,348.79998779296875
+832431,BA,2019-05-30,349.8699951171875
+832432,BA,2019-05-31,341.6099853515625
+832433,BA,2019-06-03,338.8900146484375
+832434,BA,2019-06-04,344.6199951171875
+832435,BA,2019-06-05,348.75
+832436,BA,2019-06-06,350.6400146484375
+832437,BA,2019-06-07,353.70001220703125
+832438,BA,2019-06-10,353.79998779296875
+832439,BA,2019-06-11,349.3299865722656
+832440,BA,2019-06-12,347.0299987792969
+832441,BA,2019-06-13,348.8599853515625
+832442,BA,2019-06-14,347.1600036621094
+832443,BA,2019-06-17,354.8999938964844
+832444,BA,2019-06-18,373.9599914550781
+832445,BA,2019-06-19,368.55999755859375
+832446,BA,2019-06-20,374.8800048828125
+832447,BA,2019-06-21,371.8399963378906
+832448,BA,2019-06-24,373.989990234375
+832449,BA,2019-06-25,369.3200073242188
+832450,BA,2019-06-26,374.9400024414063
+832451,BA,2019-06-27,364.0199890136719
+832452,BA,2019-06-28,364.010009765625
+832453,BA,2019-07-01,356.4599914550781
+832454,BA,2019-07-02,354.1600036621094
+832455,BA,2019-07-03,354.4700012207031
+832456,BA,2019-07-05,355.8599853515625
+832457,BA,2019-07-08,351.1199951171875
+832458,BA,2019-07-09,353.0899963378906
+832459,BA,2019-07-10,352.29998779296875
+832460,BA,2019-07-11,359.0
+832461,BA,2019-07-12,365.3299865722656
+832462,BA,2019-07-15,361.6099853515625
+832463,BA,2019-07-16,362.75
+832464,BA,2019-07-17,369.5199890136719
+832465,BA,2019-07-18,361.1099853515625
+832466,BA,2019-07-19,377.3599853515625
+832467,BA,2019-07-22,373.4200134277344
+832468,BA,2019-07-23,373.0700073242188
+832469,BA,2019-07-24,361.4299926757813
+832470,BA,2019-07-25,348.0899963378906
+832471,BA,2019-07-26,345.0
+832472,BA,2019-07-29,340.2099914550781
+832473,BA,2019-07-30,347.4599914550781
+832474,BA,2019-07-31,341.17999267578125
+832475,BA,2019-08-01,334.2900085449219
+832476,BA,2019-08-02,339.5599975585937
+832477,BA,2019-08-05,331.0599975585937
+832478,BA,2019-08-06,332.45001220703125
+832479,BA,2019-08-07,331.3800048828125
+832480,BA,2019-08-08,336.3500061035156
+832481,BA,2019-08-09,337.54998779296875
+832482,BA,2019-08-12,332.94000244140625
+832483,BA,2019-08-13,332.8599853515625
+832484,BA,2019-08-14,320.4200134277344
+832485,BA,2019-08-15,328.0
+832486,BA,2019-08-16,330.45001220703125
+832487,BA,2019-08-19,333.7799987792969
+832488,BA,2019-08-20,331.75
+832489,BA,2019-08-21,339.989990234375
+832490,BA,2019-08-22,354.4100036621094
+832491,BA,2019-08-23,356.010009765625
+832492,BA,2019-08-26,359.0400085449219
+832493,BA,2019-08-27,354.7300109863281
+832494,BA,2019-08-28,359.9700012207031
+832495,BA,2019-08-29,362.739990234375
+832496,BA,2019-08-30,364.0899963378906
+832497,BA,2019-09-03,354.4200134277344
+832498,BA,2019-09-04,356.5299987792969
+832499,BA,2019-09-05,360.2999877929688
+832500,BA,2019-09-06,363.0
+832501,BA,2019-09-09,358.7799987792969
+832502,BA,2019-09-10,369.489990234375
+832503,BA,2019-09-11,382.9400024414063
+832504,BA,2019-09-12,375.6300048828125
+832505,BA,2019-09-13,379.760009765625
+832506,BA,2019-09-16,378.8500061035156
+832507,BA,2019-09-17,384.2000122070313
+832508,BA,2019-09-18,386.4100036621094
+832509,BA,2019-09-19,384.4400024414063
+832510,BA,2019-09-20,379.3900146484375
+832511,BA,2019-09-23,377.0299987792969
+832512,BA,2019-09-24,381.6499938964844
+832513,BA,2019-09-25,386.2000122070313
+832514,BA,2019-09-26,386.8900146484375
+832515,BA,2019-09-27,382.8599853515625
+832516,BA,2019-09-30,380.4700012207031
+832517,BA,2019-10-01,374.9400024414063
+832518,BA,2019-10-02,367.3599853515625
+832519,BA,2019-10-03,372.0700073242188
+832520,BA,2019-10-04,375.7000122070313
+832521,BA,2019-10-07,376.5400085449219
+832522,BA,2019-10-08,374.1000061035156
+832523,BA,2019-10-09,374.9599914550781
+832524,BA,2019-10-10,371.0
+832525,BA,2019-10-11,374.9200134277344
+832526,BA,2019-10-14,373.1799926757813
+832527,BA,2019-10-15,370.9599914550781
+832528,BA,2019-10-16,372.4299926757813
+832529,BA,2019-10-17,369.05999755859375
+832530,BA,2019-10-18,344.0
+832531,BA,2019-10-21,331.0599975585937
+832532,BA,2019-10-22,337.0
+832533,BA,2019-10-23,340.5
+832534,BA,2019-10-24,344.54998779296875
+832535,BA,2019-10-25,339.8299865722656
+832536,BA,2019-10-28,340.8800048828125
+832537,BA,2019-10-29,348.92999267578125
+832538,BA,2019-10-30,346.0599975585937
+832539,BA,2019-10-31,339.9100036621094
+832540,BA,2019-11-01,345.19000244140625
+832541,BA,2019-11-04,351.0899963378906
+832542,BA,2019-11-05,358.2900085449219
+832543,BA,2019-11-06,354.19000244140625
+832544,BA,2019-11-07,357.3099975585937
+832545,BA,2019-11-08,351.0
+832546,BA,2019-11-11,366.9599914550781
+832547,BA,2019-11-12,362.8800048828125
+832548,BA,2019-11-13,362.5
+832549,BA,2019-11-14,367.4400024414063
+832550,BA,2019-11-15,371.6799926757813
+832551,BA,2019-11-18,369.4599914550781
+832552,BA,2019-11-19,367.0
+832553,BA,2019-11-20,370.9100036621094
+832554,BA,2019-11-21,366.4400024414063
+832555,BA,2019-11-22,371.3399963378906
+832556,BA,2019-11-25,373.1300048828125
+832557,BA,2019-11-26,373.510009765625
+832558,BA,2019-11-27,368.0
+832559,BA,2019-11-29,366.1799926757813
+832560,BA,2019-12-02,355.17999267578125
+832561,BA,2019-12-03,352.0799865722656
+832562,BA,2019-12-04,348.8399963378906
+832563,BA,2019-12-05,345.67999267578125
+832564,BA,2019-12-06,354.0899963378906
+832565,BA,2019-12-09,351.2099914550781
+832566,BA,2019-12-10,347.8999938964844
+832567,BA,2019-12-11,350.0
+832568,BA,2019-12-12,346.2900085449219
+832569,BA,2019-12-13,341.6700134277344
+832570,BA,2019-12-16,327.0
+832571,BA,2019-12-17,327.0
+832572,BA,2019-12-18,330.67999267578125
+832573,BA,2019-12-19,333.5
+832574,BA,2019-12-20,328.0
+832575,BA,2019-12-23,337.54998779296875
+832576,BA,2019-12-24,333.0
+832577,BA,2019-12-26,329.9200134277344
+832578,BA,2019-12-27,330.1400146484375
+832579,BA,2019-12-30,326.3999938964844
+832580,BA,2019-12-31,325.760009765625
+832581,BA,2020-01-02,333.32000732421875
+832582,BA,2020-01-03,332.760009765625
+832583,BA,2020-01-06,333.739990234375
+832584,BA,2020-01-07,337.2799987792969
+832585,BA,2020-01-08,331.3699951171875
+832586,BA,2020-01-09,336.3399963378906
+832587,BA,2020-01-10,329.9200134277344
+832588,BA,2020-01-13,330.2200012207031
+832589,BA,2020-01-14,332.3500061035156
+832590,BA,2020-01-15,329.79998779296875
+832591,BA,2020-01-16,332.0
+832592,BA,2020-01-17,324.1499938964844
+832593,BA,2020-01-21,313.3699951171875
+832594,BA,2020-01-22,309.0
+832595,BA,2020-01-23,317.7900085449219
+832596,BA,2020-01-24,323.04998779296875
+832597,BA,2020-01-27,316.6000061035156
+832598,BA,2020-01-28,316.5599975585937
+832599,BA,2020-01-29,322.0199890136719
+832600,BA,2020-01-30,323.29998779296875
+832601,BA,2020-01-31,318.2699890136719
+832602,BA,2020-02-03,316.0
+832603,BA,2020-02-04,317.94000244140625
+832604,BA,2020-02-05,329.54998779296875
+832605,BA,2020-02-06,341.42999267578125
+832606,BA,2020-02-07,336.75
+832607,BA,2020-02-10,344.6700134277344
+832608,BA,2020-02-11,344.4200134277344
+832609,BA,2020-02-12,347.45001220703125
+832610,BA,2020-02-13,342.82000732421875
+832611,BA,2020-02-14,340.489990234375
+832612,BA,2020-02-18,338.8800048828125
+832613,BA,2020-02-19,338.29998779296875
+832614,BA,2020-02-20,336.2799987792969
+832615,BA,2020-02-21,330.3800048828125
+832616,BA,2020-02-24,317.8999938964844
+832617,BA,2020-02-25,304.1400146484375
+832618,BA,2020-02-26,305.5899963378906
+832619,BA,2020-02-27,287.760009765625
+832620,BA,2020-02-28,275.1099853515625
+832621,BA,2020-03-02,289.2699890136719
+832622,BA,2020-03-03,280.6199951171875
+832623,BA,2020-03-04,283.1199951171875
+832624,BA,2020-03-05,260.3699951171875
+832625,BA,2020-03-06,262.3299865722656
+832626,BA,2020-03-09,227.1699981689453
+832627,BA,2020-03-10,231.00999450683597
+832628,BA,2020-03-11,189.0800018310547
+832629,BA,2020-03-12,154.83999633789062
+832630,BA,2020-03-13,170.1999969482422
+832631,BA,2020-03-16,129.61000061035156
+832632,BA,2020-03-17,124.13999938964844
+832633,BA,2020-03-18,101.88999938964844
+832634,BA,2020-03-19,97.70999908447266
+832635,BA,2020-03-20,95.01000213623048
+832636,BA,2020-03-23,105.62000274658205
+832637,BA,2020-03-24,127.68000030517578
+832638,BA,2020-03-25,158.72999572753906
+832639,BA,2020-03-26,180.5500030517578
+832640,BA,2020-03-27,162.0
+832641,BA,2020-03-30,152.27999877929688
+832642,BA,2020-03-31,149.13999938964844
+832643,BA,2020-04-01,130.6999969482422
+832644,BA,2020-04-02,123.2699966430664
+832645,BA,2020-04-03,124.5199966430664
+832646,BA,2020-04-06,148.77000427246094
+832647,BA,2020-04-07,141.5800018310547
+832648,BA,2020-04-08,146.8699951171875
+832649,BA,2020-04-09,151.83999633789062
+832650,BA,2020-04-13,147.3300018310547
+832651,BA,2020-04-14,141.0
+832652,BA,2020-04-15,145.97999572753906
+832653,BA,2020-04-16,134.24000549316406
+832654,BA,2020-04-17,154.0
+832655,BA,2020-04-20,143.61000061035156
+832656,BA,2020-04-21,136.3300018310547
+832657,BA,2020-04-22,134.97000122070312
+832658,BA,2020-04-23,137.74000549316406
+832659,BA,2020-04-24,128.97999572753906
+832660,BA,2020-04-27,128.67999267578125
+832661,BA,2020-04-28,131.3000030517578
+832662,BA,2020-04-29,139.0
+832663,BA,2020-04-30,141.02000427246094
+832664,BA,2020-05-01,133.3699951171875
+832665,BA,2020-05-04,131.4600067138672
+832666,BA,2020-05-05,125.4000015258789
+832667,BA,2020-05-06,121.86000061035156
+832668,BA,2020-05-07,128.64999389648438
+832669,BA,2020-05-08,133.44000244140625
+832670,BA,2020-05-11,128.91000366210938
+832671,BA,2020-05-12,125.22000122070312
+832672,BA,2020-05-13,121.5
+832673,BA,2020-05-14,122.5199966430664
+832674,BA,2020-05-15,120.0
+832675,BA,2020-05-18,135.44000244140625
+832676,BA,2020-05-19,130.44000244140625
+832677,BA,2020-05-20,133.32000732421875
+832678,BA,2020-05-21,139.0
+832679,BA,2020-05-22,137.52999877929688
+832680,BA,2020-05-26,144.72999572753906
+832681,BA,2020-05-27,149.52000427246094
+832682,BA,2020-05-28,149.82000732421875
+832683,BA,2020-05-29,145.85000610351562
+832684,BA,2020-06-01,151.38999938964844
+832685,BA,2020-06-02,153.30999755859375
+832686,BA,2020-06-03,173.16000366210938
+832687,BA,2020-06-04,184.3000030517578
+832688,BA,2020-06-05,205.42999267578125
+832689,BA,2020-06-08,230.5
+832690,BA,2020-06-09,216.7400054931641
+832691,BA,2020-06-10,203.41000366210935
+832692,BA,2020-06-11,170.0
+832693,BA,2020-06-12,189.50999450683597
+832694,BA,2020-06-15,190.94000244140625
+832695,BA,2020-06-16,197.7700042724609
+832696,BA,2020-06-17,192.5399932861328
+832697,BA,2020-06-18,192.2899932861328
+832698,BA,2020-06-19,187.0200042724609
+832699,BA,2020-06-22,188.5200042724609
+832700,BA,2020-06-23,187.8800048828125
+832701,BA,2020-06-24,176.69000244140625
+832702,BA,2020-06-25,174.8800048828125
+832703,BA,2020-06-26,170.00999450683594
+832704,BA,2020-06-29,194.4900054931641
+832705,BA,2020-06-30,183.3000030517578
+832706,BA,2020-07-01,180.32000732421875
+832707,BA,2020-07-02,180.80999755859372
+832708,BA,2020-07-06,187.91000366210935
+832709,BA,2020-07-07,178.8800048828125
+832710,BA,2020-07-08,180.0800018310547
+832711,BA,2020-07-09,173.27999877929688
+832712,BA,2020-07-10,178.44000244140625
+832713,BA,2020-07-13,175.64999389648438
+832714,BA,2020-07-14,179.9600067138672
+832715,BA,2020-07-15,187.94000244140625
+832716,BA,2020-07-16,178.6999969482422
+832717,BA,2020-07-17,175.66000366210938
+832718,BA,2020-07-20,174.4199981689453
+832719,BA,2020-07-21,178.6300048828125
+832720,BA,2020-07-22,179.7899932861328
+832721,BA,2020-07-23,176.4499969482422
+832722,BA,2020-07-24,173.75999450683594
+832723,BA,2020-07-27,170.2100067138672
+832724,BA,2020-07-28,170.83999633789062
+832725,BA,2020-07-29,166.00999450683594
+832726,BA,2020-07-30,161.9499969482422
+832727,BA,2020-07-31,158.0
+832728,BA,2020-08-03,162.27000427246094
+832729,BA,2020-08-04,165.07000732421875
+832730,BA,2020-08-05,174.27999877929688
+832731,BA,2020-08-06,172.1999969482422
+832732,BA,2020-08-07,170.02000427246094
+832733,BA,2020-08-10,179.41000366210938
+832734,BA,2020-08-11,180.1300048828125
+832735,BA,2020-08-12,175.44000244140625
+832736,BA,2020-08-13,174.72999572753906
+832737,BA,2020-08-14,178.0800018310547
+832738,BA,2020-08-17,172.00999450683594
+832739,BA,2020-08-18,170.22999572753906
+832740,BA,2020-08-19,169.27000427246094
+832741,BA,2020-08-20,169.5800018310547
+832742,BA,2020-08-21,167.5
+832743,BA,2020-08-24,178.27000427246094
+832744,BA,2020-08-25,174.72999572753906
+832745,BA,2020-08-26,171.89999389648438
+832746,BA,2020-08-27,174.1999969482422
+832747,BA,2020-08-28,175.8000030517578
+832748,BA,2020-08-31,171.82000732421875
+832749,BA,2020-09-01,172.10000610351562
+832750,BA,2020-09-02,174.77999877929688
+832751,BA,2020-09-03,168.77000427246094
+832752,BA,2020-09-04,171.0500030517578
+832753,BA,2020-09-08,161.0800018310547
+832754,BA,2020-09-09,160.77999877929688
+832755,BA,2020-09-10,157.69000244140625
+832756,BA,2020-09-11,160.22999572753906
+832757,BA,2020-09-14,165.35000610351562
+832758,BA,2020-09-15,163.49000549316406
+832759,BA,2020-09-16,167.4600067138672
+832760,BA,2020-09-17,167.52999877929688
+832761,BA,2020-09-18,161.13999938964844
+832762,BA,2020-09-21,156.35000610351562
+832763,BA,2020-09-22,156.8000030517578
+832764,BA,2020-09-23,151.17999267578125
+832765,BA,2020-09-24,146.0500030517578
+832766,BA,2020-09-25,156.02999877929688
+832767,BA,2020-09-28,166.0800018310547
+832768,BA,2020-09-29,163.60000610351562
+832769,BA,2020-09-30,165.25999450683594
+832770,BA,2020-10-01,167.86000061035156
+832771,BA,2020-10-02,168.0800018310547
+832772,BA,2020-10-05,171.1999969482422
+832773,BA,2020-10-06,159.5399932861328
+832774,BA,2020-10-07,164.61000061035156
+832775,BA,2020-10-08,168.0
+832776,BA,2020-10-09,167.3300018310547
+832777,BA,2020-10-12,167.35000610351562
+832778,BA,2020-10-13,162.13999938964844
+832779,BA,2020-10-14,163.24000549316406
+832780,BA,2020-10-15,164.24000549316406
+832781,BA,2020-10-16,167.35000610351562
+832782,BA,2020-10-19,167.11000061035156
+832783,BA,2020-10-20,167.24000549316406
+832784,BA,2020-10-21,163.86000061035156
+832785,BA,2020-10-22,169.07000732421875
+832786,BA,2020-10-23,167.36000061035156
+832787,BA,2020-10-26,160.8300018310547
+832788,BA,2020-10-27,155.24000549316406
+832789,BA,2020-10-28,148.13999938964844
+832790,BA,2020-10-29,148.2899932861328
+832791,BA,2020-10-30,144.38999938964844
+832792,BA,2020-11-02,148.60000610351562
+832793,BA,2020-11-03,153.64999389648438
+832794,BA,2020-11-04,151.6300048828125
+832795,BA,2020-11-05,157.08999633789062
+832796,BA,2020-11-06,157.74000549316406
+832797,BA,2020-11-09,179.36000061035156
+832798,BA,2020-11-10,188.69000244140625
+832799,BA,2020-11-11,182.1499938964844
+832800,BA,2020-11-12,176.72000122070312
+832801,BA,2020-11-13,187.1100006103516
+832802,BA,2020-11-16,202.3999938964844
+832803,BA,2020-11-17,210.0500030517578
+832804,BA,2020-11-18,203.3000030517578
+832805,BA,2020-11-19,205.6699981689453
+832806,BA,2020-11-20,199.6199951171875
+832807,BA,2020-11-23,211.52999877929688
+832808,BA,2020-11-24,218.4900054931641
+832809,BA,2020-11-25,217.6100006103516
+832810,BA,2020-11-27,216.5
+832811,BA,2020-11-30,210.7100067138672
+832812,BA,2020-12-01,213.00999450683597
+832813,BA,2020-12-02,223.8500061035156
+832814,BA,2020-12-03,237.1999969482422
+832815,BA,2020-12-04,232.7100067138672
+832816,BA,2020-12-07,238.1699981689453
+832817,BA,2020-12-08,236.57000732421875
+832818,BA,2020-12-09,232.05999755859372
+832819,BA,2020-12-10,234.42999267578125
+832820,BA,2020-12-11,230.3300018310547
+832821,BA,2020-12-14,228.6199951171875
+832822,BA,2020-12-15,229.5
+832823,BA,2020-12-16,225.8699951171875
+832824,BA,2020-12-17,221.2400054931641
+832825,BA,2020-12-18,219.75
+832826,BA,2020-12-21,219.30999755859372
+832827,BA,2020-12-22,218.77999877929688
+832828,BA,2020-12-23,219.69000244140625
+832829,BA,2020-12-24,217.1499938964844
+832830,BA,2020-12-28,216.08999633789065
+832831,BA,2020-12-29,216.25
+832832,BA,2020-12-30,216.6699981689453
+832833,BA,2020-12-31,214.05999755859372
+832834,BA,2021-01-04,202.72000122070312
+832835,BA,2021-01-05,211.6300048828125
+832836,BA,2021-01-06,211.02999877929688
+832837,BA,2021-01-07,212.7100067138672
+832838,BA,2021-01-08,209.8999938964844
+832839,BA,2021-01-11,206.7899932861328
+832840,BA,2021-01-12,208.41000366210935
+832841,BA,2021-01-13,207.2100067138672
+832842,BA,2021-01-14,209.91000366210935
+832843,BA,2021-01-15,204.32000732421875
+832844,BA,2021-01-19,210.7100067138672
+832845,BA,2021-01-20,211.4499969482422
+832846,BA,2021-01-21,207.41000366210935
+832847,BA,2021-01-22,205.83999633789065
+832848,BA,2021-01-25,203.3600006103516
+832849,BA,2021-01-26,202.05999755859372
+832850,BA,2021-01-27,194.02999877929688
+832851,BA,2021-01-28,197.22999572753903
+832852,BA,2021-01-29,194.19000244140625
+832853,BA,2021-02-01,195.83999633789065
+832854,BA,2021-02-02,200.94000244140625
+832855,BA,2021-02-03,207.38999938964844
+832856,BA,2021-02-04,210.63999938964844
+832857,BA,2021-02-05,207.92999267578125
+832858,BA,2021-02-08,211.9499969482422
+832859,BA,2021-02-09,215.1199951171875
+832860,BA,2021-02-10,211.9199981689453
+832861,BA,2021-02-11,210.66000366210935
+832862,BA,2021-02-12,210.97999572753903
+832863,BA,2021-02-16,217.17999267578125
+832864,BA,2021-02-17,215.5200042724609
+832865,BA,2021-02-18,208.47999572753903
+832866,BA,2021-02-19,217.47000122070312
+832867,BA,2021-02-22,212.8800048828125
+832868,BA,2021-02-23,212.1199951171875
+832869,BA,2021-02-24,229.33999633789065
+832870,BA,2021-02-25,216.4499969482422
+832871,BA,2021-02-26,212.00999450683597
+832872,BA,2021-03-01,224.38999938964844
+832873,BA,2021-03-02,223.13999938964844
+832874,BA,2021-03-03,228.55999755859372
+832875,BA,2021-03-04,224.7100067138672
+832876,BA,2021-03-05,223.22000122070312
+832877,BA,2021-03-08,224.02999877929688
+832878,BA,2021-03-09,230.6100006103516
+832879,BA,2021-03-10,245.33999633789065
+832880,BA,2021-03-11,252.0
+832881,BA,2021-03-12,269.19000244140625
+832882,BA,2021-03-15,265.6300048828125
+832883,BA,2021-03-16,255.2100067138672
+832884,BA,2021-03-17,263.5899963378906
+832885,BA,2021-03-18,256.0599975585937
+832886,BA,2021-03-19,255.82000732421875
+832887,BA,2021-03-22,251.22999572753903
+832888,BA,2021-03-23,241.25
+832889,BA,2021-03-24,239.2400054931641
+832890,BA,2021-03-25,247.19000244140625
+832891,BA,2021-03-26,244.8699951171875
+832892,BA,2021-03-29,250.5200042724609
+832893,BA,2021-03-30,252.00999450683597
+832894,BA,2021-03-31,254.72000122070312
+832895,BA,2021-04-01,252.9600067138672
+832896,BA,2021-04-05,259.3599853515625
+832897,BA,2021-04-06,255.1699981689453
+832898,BA,2021-04-07,252.5800018310547
+832899,BA,2021-04-08,254.9499969482422
+832900,BA,2021-04-09,252.3600006103516
+832901,BA,2021-04-12,249.5200042724609
+832902,BA,2021-04-13,253.2700042724609
+832903,BA,2021-04-14,252.42999267578125
+832904,BA,2021-04-15,251.1100006103516
+832905,BA,2021-04-16,248.17999267578125
+832906,BA,2021-04-19,244.1499938964844
+832907,BA,2021-04-20,234.05999755859372
+832908,BA,2021-04-21,235.9199981689453
+832909,BA,2021-04-22,234.3300018310547
+832910,BA,2021-04-23,238.3800048828125
+832911,BA,2021-04-26,241.44000244140625
+832912,BA,2021-04-27,242.47000122070312
+832913,BA,2021-04-28,235.4600067138672
+832914,BA,2021-04-29,235.94000244140625
+832915,BA,2021-04-30,234.30999755859372
+832916,BA,2021-05-03,235.19000244140625
+832917,BA,2021-05-04,233.6300048828125
+832918,BA,2021-05-05,228.17999267578125
+832919,BA,2021-05-06,229.80999755859372
+832920,BA,2021-05-07,235.47000122070312
+832921,BA,2021-05-10,232.92999267578125
+832922,BA,2021-05-11,228.8800048828125
+832923,BA,2021-05-12,220.77999877929688
+832924,BA,2021-05-13,222.63999938964844
+832925,BA,2021-05-14,228.47000122070312
+832926,BA,2021-05-17,227.97999572753903
+832927,BA,2021-05-18,227.5500030517578
+832928,BA,2021-05-19,224.4199981689453
+832929,BA,2021-05-20,227.6499938964844
+832930,BA,2021-05-21,234.82000732421875
+832931,BA,2021-05-24,237.44000244140625
+832932,BA,2021-05-25,240.7400054931641
+832933,BA,2021-05-26,241.3699951171875
+832934,BA,2021-05-27,250.6999969482422
+832935,BA,2021-05-28,247.0200042724609
+832936,BA,2021-06-01,254.72999572753903
+832937,BA,2021-06-02,255.6199951171875
+832938,BA,2021-06-03,250.32000732421875
+832939,BA,2021-06-04,249.9199981689453
+832940,BA,2021-06-07,252.66000366210935
+832941,BA,2021-06-08,252.75999450683597
+832942,BA,2021-06-09,248.05999755859372
+832943,BA,2021-06-10,248.33999633789065
+832944,BA,2021-06-11,247.27999877929688
+832945,BA,2021-06-14,245.13999938964844
+832946,BA,2021-06-15,246.5399932861328
+832947,BA,2021-06-16,242.2700042724609
+832948,BA,2021-06-17,239.22000122070312
+832949,BA,2021-06-18,237.3500061035156
+832950,BA,2021-06-21,245.27999877929688
+832951,BA,2021-06-22,243.77999877929688
+832952,BA,2021-06-23,243.57000732421875
+832953,BA,2021-06-24,250.57000732421875
+832954,BA,2021-06-25,248.3800048828125
+832955,BA,2021-06-28,239.9600067138672
+832956,BA,2021-06-29,235.75999450683597
+832957,BA,2021-06-30,239.55999755859372
+832958,BA,2021-07-01,239.72999572753903
+832959,BA,2021-07-02,236.67999267578125
+832960,BA,2021-07-06,236.13999938964844
+832961,BA,2021-07-07,231.77999877929688
+832962,BA,2021-07-08,236.7700042724609
+832963,BA,2021-07-09,239.58999633789065
+832964,BA,2021-07-12,238.2899932861328
+832965,BA,2021-07-13,228.1999969482422
+832966,BA,2021-07-14,224.4499969482422
+832967,BA,2021-07-15,222.75999450683597
+832968,BA,2021-07-16,217.7400054931641
+832969,BA,2021-07-19,206.9900054931641
+832970,BA,2021-07-20,217.1499938964844
+832971,BA,2021-07-21,222.5399932861328
+832972,BA,2021-07-22,220.8699951171875
+832973,BA,2021-07-23,221.5200042724609
+832974,BA,2021-07-26,225.8500061035156
+832975,BA,2021-07-27,222.2700042724609
+832976,BA,2021-07-28,231.57000732421875
+832977,BA,2021-07-29,231.6300048828125
+832978,BA,2021-07-30,226.47999572753903
+832979,BA,2021-08-02,225.33999633789065
+832980,BA,2021-08-03,229.08999633789065
+832981,BA,2021-08-04,226.6300048828125
+832982,BA,2021-08-05,229.94000244140625
+832983,BA,2021-08-06,231.3300018310547
+832984,BA,2021-08-09,232.2700042724609
+832985,BA,2021-08-10,235.77999877929688
+832986,BA,2021-08-11,239.4900054931641
+832987,BA,2021-08-12,238.17999267578125
+832988,BA,2021-08-13,234.4600067138672
+832989,BA,2021-08-16,229.05999755859372
+832990,BA,2021-08-17,222.22000122070312
+832991,BA,2021-08-18,219.0
+832992,BA,2021-08-19,212.16000366210935
+832993,BA,2021-08-20,212.6699981689453
+832994,BA,2021-08-23,219.3999938964844
+832995,BA,2021-08-24,221.42999267578125
+832996,BA,2021-08-25,221.02999877929688
+832997,BA,2021-08-26,216.5
+832998,BA,2021-08-27,221.75
+832999,BA,2021-08-30,217.66000366210935
+833000,BA,2021-08-31,219.5
+833001,BA,2021-09-01,218.1199951171875
+833002,BA,2021-09-02,220.8300018310547
+833003,BA,2021-09-03,218.1699981689453
+833004,BA,2021-09-07,214.2400054931641
+833005,BA,2021-09-08,211.3800048828125
+833006,BA,2021-09-09,213.94000244140625
+833007,BA,2021-09-10,210.3000030517578
+833008,BA,2021-09-13,214.47999572753903
+833009,BA,2021-09-14,211.57000732421875
+833010,BA,2021-09-15,214.22000122070312
+833011,BA,2021-09-16,213.3600006103516
+833012,BA,2021-09-17,213.3600006103516
+833013,BA,2021-09-20,209.5
+833014,BA,2021-09-21,208.50999450683597
+833015,BA,2021-09-22,216.97999572753903
+833016,BA,2021-09-23,221.1000061035156
+833017,BA,2021-09-24,221.38999938964844
+833018,BA,2021-09-27,224.16000366210935
+833019,BA,2021-09-28,218.41000366210935
+833020,BA,2021-09-29,225.3600006103516
+833021,BA,2021-09-30,219.94000244140625
+833022,BA,2021-10-01,226.0
+833023,BA,2021-10-04,223.7899932861328
+833024,BA,2021-10-05,224.4199981689453
+833025,BA,2021-10-06,224.9900054931641
+833026,BA,2021-10-07,226.47999572753903
+833027,BA,2021-10-08,226.38999938964844
+833028,BA,2021-10-11,226.4499969482422
+833029,BA,2021-10-12,223.57000732421875
+833030,BA,2021-10-13,221.77999877929688
+833031,BA,2021-10-14,217.44000244140625
+833032,BA,2021-10-15,217.0399932861328
+833033,BA,2021-10-18,216.97999572753903
+833034,BA,2021-10-19,215.97000122070312
+833035,BA,2021-10-20,216.1699981689453
+833036,BA,2021-10-21,214.33999633789065
+833037,BA,2021-10-22,212.97000122070312
+833038,BA,2021-10-25,212.8699951171875
+833039,BA,2021-10-26,209.80999755859372
+833040,BA,2021-10-27,206.6100006103516
+833041,BA,2021-10-28,207.8500061035156
+833042,BA,2021-10-29,207.02999877929688
+833043,BA,2021-11-01,214.5800018310547
+833044,BA,2021-11-02,212.7700042724609
+833045,BA,2021-11-03,213.3800048828125
+833046,BA,2021-11-04,213.02999877929688
+833047,BA,2021-11-05,224.4600067138672
+833048,BA,2021-11-08,222.67999267578125
+833049,BA,2021-11-09,220.7899932861328
+833050,BA,2021-11-10,218.5
+833051,BA,2021-11-11,219.3800048828125
+833052,BA,2021-11-12,220.9600067138672
+833053,BA,2021-11-15,233.08999633789065
+833054,BA,2021-11-16,225.8000030517578
+833055,BA,2021-11-17,226.6199951171875
+833056,BA,2021-11-18,227.25
+833057,BA,2021-11-19,214.1300048828125
+833058,BA,2021-11-22,209.8999938964844
+833059,BA,2021-11-23,209.1300048828125
+833060,BA,2021-11-24,210.6000061035156
+833061,BA,2021-11-26,199.2100067138672
+833062,BA,2021-11-29,198.5
+833063,BA,2021-11-30,197.8500061035156
+833064,BA,2021-12-01,188.19000244140625
+833065,BA,2021-12-02,202.3800048828125
+833066,BA,2021-12-03,198.4900054931641
+833067,BA,2021-12-06,205.8800048828125
+833068,BA,2021-12-07,208.8300018310547
+833069,BA,2021-12-08,211.02999877929688
+833070,BA,2021-12-09,207.55999755859372
+833071,BA,2021-12-10,205.05999755859372
+833072,BA,2021-12-13,197.3999938964844
+833073,BA,2021-12-14,195.5
+833074,BA,2021-12-15,195.42999267578125
+833075,BA,2021-12-16,190.7899932861328
+833076,BA,2021-12-17,192.6300048828125
+833077,BA,2021-12-20,188.47999572753903
+833078,BA,2021-12-21,199.5200042724609
+833079,BA,2021-12-22,201.69000244140625
+833080,BA,2021-12-23,204.22000122070312
+833081,BA,2021-12-27,203.1699981689453
+833082,BA,2021-12-28,206.1300048828125
+833083,BA,2021-12-29,203.66000366210935
+833084,BA,2021-12-30,202.7100067138672
+833085,BA,2021-12-31,201.32000732421875
+833086,BA,2022-01-03,207.8600006103516
+833087,BA,2022-01-04,213.6300048828125
+833088,BA,2022-01-05,213.07000732421875
+833089,BA,2022-01-06,211.33999633789065
+833090,BA,2022-01-07,215.5
+833091,BA,2022-01-10,209.30999755859372
+833092,BA,2022-01-11,216.0200042724609
+833093,BA,2022-01-12,217.4499969482422
+833094,BA,2022-01-13,223.8999938964844
+833095,BA,2022-01-14,225.9600067138672
+833096,BA,2022-01-18,225.00999450683597
+833097,BA,2022-01-19,217.0800018310547
+833098,BA,2022-01-20,214.19000244140625
+833099,BA,2022-01-21,205.44000244140625
+833100,BA,2022-01-24,204.1999969482422
+833101,BA,2022-01-25,204.1000061035156
+833102,BA,2022-01-26,194.2700042724609
+833103,BA,2022-01-27,189.75
+833104,BA,2022-01-28,190.57000732421875
+833105,BA,2022-01-31,200.2400054931641
+833106,BA,2022-02-01,208.33999633789065
+833107,BA,2022-02-02,207.5200042724609
+833108,BA,2022-02-03,206.38999938964844
+833109,BA,2022-02-04,206.4499969482422
+833110,BA,2022-02-07,211.9199981689453
+833111,BA,2022-02-08,213.2700042724609
+833112,BA,2022-02-09,215.8600006103516
+833113,BA,2022-02-10,218.75
+833114,BA,2022-02-11,212.3000030517578
+833115,BA,2022-02-14,210.0399932861328
+833116,BA,2022-02-15,217.72999572753903
+833117,BA,2022-02-16,218.92999267578125
+833118,BA,2022-02-17,213.5800018310547
+833119,BA,2022-02-18,209.02999877929688
+833120,BA,2022-02-22,198.7400054931641
+833121,BA,2022-02-23,196.4199981689453
+833122,BA,2022-02-24,198.42999267578125
+833123,BA,2022-02-25,201.47999572753903
+833124,BA,2022-02-28,205.33999633789065
+833125,BA,2022-03-01,194.91000366210935
+833126,BA,2022-03-02,197.80999755859372
+833127,BA,2022-03-03,188.8500061035156
+833128,BA,2022-03-04,180.83999633789065
+833129,BA,2022-03-07,169.1699981689453
+833130,BA,2022-03-08,173.8000030517578
+833131,BA,2022-03-09,178.55999755859375
+833132,BA,2022-03-10,178.38999938964844
+833133,BA,2022-03-11,176.22999572753906
+833134,BA,2022-03-14,175.52000427246094
+833135,BA,2022-03-15,179.88999938964844
+833136,BA,2022-03-16,188.9900054931641
+833137,BA,2022-03-17,190.19000244140625
+833138,BA,2022-03-18,192.8300018310547
+833139,BA,2022-03-21,185.8999938964844
+833140,BA,2022-03-22,191.0399932861328
+833141,BA,2022-03-23,186.0399932861328
+833142,BA,2022-03-24,189.0500030517578
+833143,BA,2022-03-25,188.9499969482422
+833144,BA,2022-03-28,188.16000366210935
+833145,BA,2022-03-29,193.8000030517578
+833146,BA,2022-03-30,194.91000366210935
+833147,BA,2022-03-31,191.5
+833148,BA,2022-04-01,190.75999450683597
+833149,BA,2022-04-04,191.17999267578125
+833150,BA,2022-04-05,182.6499938964844
+833151,BA,2022-04-06,178.72000122070312
+833152,BA,2022-04-07,177.97000122070312
+833153,BA,2022-04-08,175.1999969482422
+833154,BA,2022-04-11,175.02999877929688
+833155,BA,2022-04-12,176.27999877929688
+833156,BA,2022-04-13,182.8699951171875
+833157,BA,2022-04-14,181.94000244140625
+833158,BA,2022-04-18,179.85000610351562
+833159,BA,2022-04-19,185.97999572753903
+833160,BA,2022-04-20,183.5500030517578
+833161,BA,2022-04-21,181.0200042724609
+833162,BA,2022-04-22,176.9199981689453
+833163,BA,2022-04-25,175.91000366210938
+833164,BA,2022-04-26,167.0399932861328
+833165,BA,2022-04-27,154.4600067138672
+833166,BA,2022-04-28,154.22000122070312
+833167,BA,2022-04-29,148.83999633789062
+833168,BA,2022-05-02,148.61000061035156
+833169,BA,2022-05-03,153.5800018310547
+833170,BA,2022-05-04,156.97000122070312
+833171,BA,2022-05-05,150.47000122070312
+833172,BA,2022-05-06,148.89999389648438
+833173,BA,2022-05-09,133.30999755859375
+833174,BA,2022-05-10,132.9499969482422
+833175,BA,2022-05-11,129.38999938964844
+833176,BA,2022-05-12,123.13999938964844
+833177,BA,2022-05-13,127.1999969482422
+833178,BA,2022-05-16,124.0500030517578
+833179,BA,2022-05-17,132.0500030517578
+833180,BA,2022-05-18,125.5199966430664
+833181,BA,2022-05-19,127.13999938964844
+833182,BA,2022-05-20,120.6999969482422
+833183,BA,2022-05-23,124.06999969482422
+833184,BA,2022-05-24,119.4000015258789
+833185,BA,2022-05-25,122.05999755859376
+833186,BA,2022-05-26,127.7300033569336
+833187,BA,2022-05-27,132.22999572753906
+833188,BA,2022-05-31,131.39999389648438
+833189,BA,2022-06-01,130.64999389648438
+833190,BA,2022-06-02,140.5
+833191,BA,2022-06-03,139.25
+833192,BA,2022-06-06,139.24000549316406
+833193,BA,2022-06-07,140.82000732421875
+833194,BA,2022-06-08,139.6300048828125
+833195,BA,2022-06-09,133.72999572753906
+833196,BA,2022-06-10,127.0
+833197,BA,2022-06-13,115.86000061035156
+833198,BA,2022-06-14,122.16000366210938
+833199,BA,2022-06-15,133.72000122070312
+833200,BA,2022-06-16,133.36000061035156
+833201,BA,2022-06-17,136.8000030517578
+833202,BA,2022-06-21,136.75
+833203,BA,2022-06-22,137.16000366210938
+833204,BA,2022-06-23,133.97000122070312
+833205,BA,2022-06-24,141.52999877929688
+833206,BA,2022-06-27,138.72000122070312
+833207,BA,2022-06-28,138.6999969482422
+833208,BA,2022-06-29,138.4499969482422
+833209,BA,2022-06-30,136.72000122070312
+833210,BA,2022-07-01,139.83999633789062
+833211,BA,2022-07-05,137.6999969482422
+833212,BA,2022-07-06,136.30999755859375
+833213,BA,2022-07-07,139.97000122070312
+833214,BA,2022-07-08,139.07000732421875
+833215,BA,2022-07-11,136.99000549316406
+833216,BA,2022-07-12,147.14999389648438
+833217,BA,2022-07-13,143.9499969482422
+833218,BA,2022-07-14,147.14999389648438
+833219,BA,2022-07-15,147.74000549316406
+833220,BA,2022-07-18,147.72000122070312
+833221,BA,2022-07-19,156.1300048828125
+833222,BA,2022-07-20,158.3800048828125
+833223,BA,2022-07-21,161.41000366210938
+833224,BA,2022-07-22,158.16000366210938
+833225,BA,2022-07-25,156.63999938964844
+833226,BA,2022-07-26,155.9199981689453
+833227,BA,2022-07-27,156.08999633789062
+833228,BA,2022-07-28,159.08999633789062
+833229,BA,2022-07-29,159.30999755859375
+833230,BA,2022-08-01,169.07000732421875
+833231,BA,2022-08-02,163.27999877929688
+833232,BA,2022-08-03,166.63999938964844
+833233,BA,2022-08-04,166.5
+833234,BA,2022-08-05,165.0399932861328
+833235,BA,2022-08-08,165.88999938964844
+833236,BA,2022-08-09,164.85000610351562
+833237,BA,2022-08-10,169.02000427246094
+833238,BA,2022-08-11,167.8800048828125
+833239,BA,2022-08-12,169.99000549316406
+833240,BA,2022-08-15,170.47000122070312
+833241,BA,2022-08-16,172.0800018310547
+833242,BA,2022-08-17,167.1999969482422
+833243,BA,2022-08-18,168.69000244140625
+833244,BA,2022-08-19,162.9199981689453
+833245,BA,2022-08-22,158.97999572753906
+833246,BA,2022-08-23,160.07000732421875
+833247,BA,2022-08-24,163.60000610351562
+833248,BA,2022-08-25,169.3800048828125
+833249,BA,2022-08-26,164.52999877929688
+833250,BA,2022-08-29,165.4199981689453
+833251,BA,2022-08-30,162.2100067138672
+833252,BA,2022-08-31,160.25
+833253,BA,2022-09-01,153.66000366210938
+833254,BA,2022-09-02,151.82000732421875
+833255,BA,2022-09-06,152.38999938964844
+833256,BA,2022-09-07,155.9499969482422
+833257,BA,2022-09-08,157.7899932861328
+833258,BA,2022-09-09,157.52000427246094
+833259,BA,2022-09-12,158.72000122070312
+833260,BA,2022-09-13,147.30999755859375
+833261,BA,2022-09-14,149.25999450683594
+833262,BA,2022-09-15,149.77999877929688
+833263,BA,2022-09-16,144.2899932861328
+833264,BA,2022-09-19,144.8800048828125
+833265,BA,2022-09-20,145.94000244140625
+833266,BA,2022-09-21,143.2899932861328
+833267,BA,2022-09-22,138.7100067138672
+833268,BA,2022-09-23,131.25999450683594
+833269,BA,2022-09-26,127.33999633789062
+833270,BA,2022-09-27,127.51000213623048
+833271,BA,2022-09-28,133.44000244140625
+833272,BA,2022-09-29,125.33000183105467
+833273,BA,2022-09-30,121.08000183105467
+833274,BA,2022-10-03,126.0500030517578
+833275,BA,2022-10-04,133.50999450683594
+833276,BA,2022-10-05,132.11000061035156
+833277,BA,2022-10-06,132.1999969482422
+833278,BA,2022-10-07,129.7899932861328
+833279,BA,2022-10-10,131.89999389648438
+833280,BA,2022-10-11,131.57000732421875
+833281,BA,2022-10-12,130.4199981689453
+833282,BA,2022-10-13,132.39999389648438
+833283,BA,2022-10-14,133.14999389648438
+833284,BA,2022-10-17,136.08999633789062
+833285,BA,2022-10-18,137.33999633789062
+833286,BA,2022-10-19,138.38999938964844
+833287,BA,2022-10-20,139.1300048828125
+833288,BA,2022-10-21,141.32000732421875
+833289,BA,2022-10-24,142.0500030517578
+833290,BA,2022-10-25,146.64999389648438
+833291,BA,2022-10-26,133.7899932861328
+833292,BA,2022-10-27,139.75999450683594
+833293,BA,2022-10-28,143.83999633789062
+833294,BA,2022-10-31,142.50999450683594
+833295,BA,2022-11-01,143.3800048828125
+833296,BA,2022-11-02,147.41000366210938
+833297,BA,2022-11-03,156.75
+833298,BA,2022-11-04,160.00999450683594
+833299,BA,2022-11-07,164.91000366210938
+833300,BA,2022-11-08,169.6199951171875
+833301,BA,2022-11-09,168.74000549316406
+833302,BA,2022-11-10,177.5800018310547
+833303,BA,2022-11-11,177.49000549316406
+833304,BA,2022-11-14,173.5500030517578
+833305,BA,2022-11-15,175.35000610351562
+833306,BA,2022-11-16,172.69000244140625
+833307,BA,2022-11-17,172.77999877929688
+833308,BA,2022-11-18,173.88999938964844
+833309,BA,2022-11-21,172.94000244140625
+833310,BA,2022-11-22,172.5
+833311,BA,2022-11-23,174.85000610351562
+833312,BA,2022-11-25,178.36000061035156
+833313,BA,2022-11-28,171.8300018310547
+833314,BA,2022-11-29,175.32000732421875
+833315,BA,2022-11-30,178.8800048828125
+833316,BA,2022-12-01,175.77999877929688
+833317,BA,2022-12-02,182.8699951171875
+833318,BA,2022-12-05,185.1000061035156
+833319,BA,2022-12-06,178.42999267578125
+833320,BA,2022-12-07,176.5
+833321,BA,2022-12-08,179.0800018310547
+833322,BA,2022-12-09,179.5399932861328
+833323,BA,2022-12-12,186.2700042724609
+833324,BA,2022-12-13,187.1300048828125
+833325,BA,2022-12-14,188.25
+833326,BA,2022-12-15,183.72000122070312
+833327,BA,2022-12-16,184.6999969482422
+833328,BA,2022-12-19,185.67999267578125
+833329,BA,2022-12-20,188.2899932861328
+833330,BA,2022-12-21,196.0
+833331,BA,2022-12-22,188.25
+833332,BA,2022-12-23,189.05999755859372
+833333,BA,2022-12-27,189.3999938964844
+833334,BA,2022-12-28,188.3800048828125
+833335,BA,2022-12-29,188.91000366210935
+833336,BA,2022-12-30,190.4900054931641
+833337,BA,2023-01-03,195.38999938964844
+833338,BA,2023-01-04,203.63999938964844
+833339,BA,2023-01-05,204.9900054931641
+833340,BA,2023-01-06,213.0
+833341,BA,2023-01-09,208.57000732421875
+833342,BA,2023-01-10,206.69000244140625
+833343,BA,2023-01-11,208.02999877929688
+833344,BA,2023-01-12,214.32000732421875
+833345,BA,2023-01-13,214.1300048828125
+833346,BA,2023-01-17,211.41000366210935
+833347,BA,2023-01-18,209.41000366210935
+833348,BA,2023-01-19,207.08999633789065
+833349,BA,2023-01-20,206.75999450683597
+833350,BA,2023-01-23,209.97000122070312
+833351,BA,2023-01-24,211.97999572753903
+833352,BA,2023-01-25,212.67999267578125
+833353,BA,2023-01-26,212.72999572753903
+833354,BA,2023-01-27,211.1699981689453
+833355,BA,2023-01-30,209.6699981689453
+833356,BA,2023-01-31,213.0
+833357,BA,2023-02-01,214.75
+833358,BA,2023-02-02,209.33999633789065
+833359,BA,2023-02-03,206.00999450683597
+833360,BA,2023-02-06,206.80999755859372
+833361,BA,2023-02-07,214.75999450683597
+833362,BA,2023-02-08,213.5
+833363,BA,2023-02-09,211.9900054931641
+833364,BA,2023-02-10,212.88999938964844
+833365,BA,2023-02-13,215.6499938964844
+833366,BA,2023-02-14,218.4499969482422
+833367,BA,2023-02-15,217.44000244140625
+833368,BA,2023-02-16,212.2100067138672
+833369,BA,2023-02-17,211.66000366210935
+833370,BA,2023-02-21,205.5200042724609
+833371,BA,2023-02-22,205.75999450683597
+833372,BA,2023-02-23,208.1300048828125
+833373,BA,2023-02-24,198.1499938964844
+833374,BA,2023-02-27,200.4600067138672
+833375,BA,2023-02-28,201.5500030517578
+833376,BA,2023-03-01,204.5500030517578
+833377,BA,2023-03-02,210.05999755859372
+833378,BA,2023-03-03,215.1100006103516
+833379,BA,2023-03-06,211.9199981689453
+833380,BA,2023-03-07,207.9199981689453
+833381,BA,2023-03-08,207.1999969482422
+833382,BA,2023-03-09,201.2400054931641
+833383,BA,2023-03-10,203.07000732421875
+833384,BA,2023-03-13,203.3699951171875
+833385,BA,2023-03-14,207.27999877929688
+833386,BA,2023-03-15,198.2100067138672
+833387,BA,2023-03-16,203.19000244140625
+833388,BA,2023-03-17,201.0500030517578
+833389,BA,2023-03-20,204.7700042724609
+833390,BA,2023-03-21,204.6999969482422
+833391,BA,2023-03-22,196.16000366210935
+833392,BA,2023-03-23,197.8999938964844
+833393,BA,2023-03-24,197.52999877929688
+833394,BA,2023-03-27,200.57000732421875
+833395,BA,2023-03-28,204.9600067138672
+833396,BA,2023-03-29,207.97000122070312
+833397,BA,2023-03-30,211.0399932861328
+833398,BA,2023-03-31,212.42999267578125
+833399,BA,2023-04-03,215.38999938964844
+833400,BA,2023-04-04,213.8999938964844
+833401,BA,2023-04-05,210.0
+833402,BA,2023-04-06,211.3699951171875
+833403,BA,2023-04-10,210.77999877929688
+833404,BA,2023-04-11,212.32000732421875
+833405,BA,2023-04-12,212.33999633789065
+833406,BA,2023-04-13,213.58999633789065
+833407,BA,2023-04-14,201.7100067138672
+833408,BA,2023-04-17,205.02999877929688
+833409,BA,2023-04-18,208.3699951171875
+833410,BA,2023-04-19,208.7100067138672
+833411,BA,2023-04-20,207.22999572753903
+833412,BA,2023-04-21,205.1499938964844
+833413,BA,2023-04-24,205.7700042724609
+833414,BA,2023-04-25,202.19000244140625
+833415,BA,2023-04-26,203.02999877929688
+833416,BA,2023-04-27,206.0399932861328
+833417,BA,2023-04-28,206.77999877929688
+833418,BA,2023-05-01,203.8699951171875
+833419,BA,2023-05-02,203.25
+833420,BA,2023-05-03,200.92999267578125
+833421,BA,2023-05-04,197.0500030517578
+833422,BA,2023-05-05,198.33999633789065
+833423,BA,2023-05-08,197.25999450683597
+833424,BA,2023-05-09,201.8800048828125
+833425,BA,2023-05-10,200.83999633789065
+833426,BA,2023-05-11,201.83999633789065
+833427,BA,2023-05-12,200.6999969482422
+833428,AVGO,2009-08-06,16.18000030517578
+833429,AVGO,2009-08-07,16.43000030517578
+833430,AVGO,2009-08-10,15.970000267028809
+833431,AVGO,2009-08-11,15.670000076293944
+833432,AVGO,2009-08-12,16.0
+833433,AVGO,2009-08-13,16.549999237060547
+833434,AVGO,2009-08-14,16.600000381469727
+833435,AVGO,2009-08-17,16.219999313354492
+833436,AVGO,2009-08-18,17.06999969482422
+833437,AVGO,2009-08-19,17.889999389648438
+833438,AVGO,2009-08-20,17.760000228881836
+833439,AVGO,2009-08-21,17.81999969482422
+833440,AVGO,2009-08-24,17.5
+833441,AVGO,2009-08-25,17.850000381469727
+833442,AVGO,2009-08-26,17.850000381469727
+833443,AVGO,2009-08-27,18.15999984741211
+833444,AVGO,2009-08-28,18.46999931335449
+833445,AVGO,2009-08-31,18.200000762939453
+833446,AVGO,2009-09-01,17.850000381469727
+833447,AVGO,2009-09-02,17.68000030517578
+833448,AVGO,2009-09-03,17.450000762939453
+833449,AVGO,2009-09-04,17.760000228881836
+833450,AVGO,2009-09-08,17.700000762939453
+833451,AVGO,2009-09-09,17.260000228881836
+833452,AVGO,2009-09-10,17.049999237060547
+833453,AVGO,2009-09-11,16.8799991607666
+833454,AVGO,2009-09-14,16.649999618530273
+833455,AVGO,2009-09-15,17.18000030517578
+833456,AVGO,2009-09-16,17.579999923706055
+833457,AVGO,2009-09-17,16.639999389648438
+833458,AVGO,2009-09-18,16.200000762939453
+833459,AVGO,2009-09-21,16.610000610351562
+833460,AVGO,2009-09-22,17.25
+833461,AVGO,2009-09-23,17.399999618530273
+833462,AVGO,2009-09-24,17.489999771118164
+833463,AVGO,2009-09-25,17.1299991607666
+833464,AVGO,2009-09-28,17.649999618530273
+833465,AVGO,2009-09-29,17.030000686645508
+833466,AVGO,2009-09-30,17.06999969482422
+833467,AVGO,2009-10-01,16.309999465942383
+833468,AVGO,2009-10-02,16.09000015258789
+833469,AVGO,2009-10-05,16.489999771118164
+833470,AVGO,2009-10-06,16.469999313354492
+833471,AVGO,2009-10-07,16.1299991607666
+833472,AVGO,2009-10-08,16.010000228881836
+833473,AVGO,2009-10-09,16.25
+833474,AVGO,2009-10-12,16.34000015258789
+833475,AVGO,2009-10-13,16.530000686645508
+833476,AVGO,2009-10-14,16.860000610351562
+833477,AVGO,2009-10-15,17.15999984741211
+833478,AVGO,2009-10-16,16.43000030517578
+833479,AVGO,2009-10-19,16.239999771118164
+833480,AVGO,2009-10-20,16.530000686645508
+833481,AVGO,2009-10-21,16.489999771118164
+833482,AVGO,2009-10-22,16.280000686645508
+833483,AVGO,2009-10-23,16.049999237060547
+833484,AVGO,2009-10-26,15.84000015258789
+833485,AVGO,2009-10-27,15.449999809265137
+833486,AVGO,2009-10-28,14.93000030517578
+833487,AVGO,2009-10-29,15.039999961853027
+833488,AVGO,2009-10-30,15.0
+833489,AVGO,2009-11-02,14.869999885559082
+833490,AVGO,2009-11-03,14.489999771118164
+833491,AVGO,2009-11-04,14.779999732971191
+833492,AVGO,2009-11-05,15.31999969482422
+833493,AVGO,2009-11-06,15.289999961853027
+833494,AVGO,2009-11-09,15.65999984741211
+833495,AVGO,2009-11-10,15.449999809265137
+833496,AVGO,2009-11-11,15.359999656677246
+833497,AVGO,2009-11-12,15.600000381469728
+833498,AVGO,2009-11-13,15.579999923706056
+833499,AVGO,2009-11-16,16.010000228881836
+833500,AVGO,2009-11-17,16.06999969482422
+833501,AVGO,2009-11-18,16.030000686645508
+833502,AVGO,2009-11-19,15.56999969482422
+833503,AVGO,2009-11-20,15.4399995803833
+833504,AVGO,2009-11-23,15.1899995803833
+833505,AVGO,2009-11-24,15.260000228881836
+833506,AVGO,2009-11-25,15.5
+833507,AVGO,2009-11-27,15.859999656677246
+833508,AVGO,2009-11-30,15.859999656677246
+833509,AVGO,2009-12-01,15.960000038146973
+833510,AVGO,2009-12-02,15.609999656677246
+833511,AVGO,2009-12-03,15.93000030517578
+833512,AVGO,2009-12-04,16.520000457763672
+833513,AVGO,2009-12-07,16.8700008392334
+833514,AVGO,2009-12-08,16.75
+833515,AVGO,2009-12-09,16.809999465942383
+833516,AVGO,2009-12-10,16.770000457763672
+833517,AVGO,2009-12-11,16.579999923706055
+833518,AVGO,2009-12-14,16.850000381469727
+833519,AVGO,2009-12-15,16.739999771118164
+833520,AVGO,2009-12-16,17.0
+833521,AVGO,2009-12-17,16.309999465942383
+833522,AVGO,2009-12-18,16.389999389648438
+833523,AVGO,2009-12-21,16.489999771118164
+833524,AVGO,2009-12-22,16.729999542236328
+833525,AVGO,2009-12-23,16.780000686645508
+833526,AVGO,2009-12-24,16.780000686645508
+833527,AVGO,2009-12-28,17.3799991607666
+833528,AVGO,2009-12-29,17.530000686645508
+833529,AVGO,2009-12-30,17.690000534057617
+833530,AVGO,2009-12-31,18.290000915527344
+833531,AVGO,2010-01-04,18.86000061035156
+833532,AVGO,2010-01-05,19.0
+833533,AVGO,2010-01-06,19.149999618530277
+833534,AVGO,2010-01-07,19.030000686645508
+833535,AVGO,2010-01-08,19.170000076293945
+833536,AVGO,2010-01-11,19.290000915527344
+833537,AVGO,2010-01-12,19.0
+833538,AVGO,2010-01-13,18.420000076293945
+833539,AVGO,2010-01-14,18.43000030517578
+833540,AVGO,2010-01-15,18.239999771118164
+833541,AVGO,2010-01-19,17.809999465942383
+833542,AVGO,2010-01-20,17.959999084472656
+833543,AVGO,2010-01-21,17.989999771118164
+833544,AVGO,2010-01-22,17.559999465942383
+833545,AVGO,2010-01-25,17.649999618530273
+833546,AVGO,2010-01-26,17.760000228881836
+833547,AVGO,2010-01-27,17.40999984741211
+833548,AVGO,2010-01-28,17.719999313354492
+833549,AVGO,2010-01-29,17.3799991607666
+833550,AVGO,2010-02-01,17.5
+833551,AVGO,2010-02-02,17.700000762939453
+833552,AVGO,2010-02-03,17.6200008392334
+833553,AVGO,2010-02-04,17.219999313354492
+833554,AVGO,2010-02-05,17.200000762939453
+833555,AVGO,2010-02-08,17.010000228881836
+833556,AVGO,2010-02-09,16.989999771118164
+833557,AVGO,2010-02-10,16.799999237060547
+833558,AVGO,2010-02-11,17.1299991607666
+833559,AVGO,2010-02-12,17.360000610351562
+833560,AVGO,2010-02-16,17.479999542236328
+833561,AVGO,2010-02-17,17.40999984741211
+833562,AVGO,2010-02-18,17.450000762939453
+833563,AVGO,2010-02-19,17.530000686645508
+833564,AVGO,2010-02-22,17.350000381469727
+833565,AVGO,2010-02-23,17.3799991607666
+833566,AVGO,2010-02-24,17.739999771118164
+833567,AVGO,2010-02-25,18.09000015258789
+833568,AVGO,2010-02-26,18.149999618530277
+833569,AVGO,2010-03-01,18.299999237060547
+833570,AVGO,2010-03-02,18.71999931335449
+833571,AVGO,2010-03-03,18.90999984741211
+833572,AVGO,2010-03-04,19.059999465942383
+833573,AVGO,2010-03-05,19.36000061035156
+833574,AVGO,2010-03-08,19.309999465942383
+833575,AVGO,2010-03-09,19.350000381469727
+833576,AVGO,2010-03-10,19.739999771118164
+833577,AVGO,2010-03-11,19.86000061035156
+833578,AVGO,2010-03-12,19.649999618530277
+833579,AVGO,2010-03-15,19.420000076293945
+833580,AVGO,2010-03-16,19.5
+833581,AVGO,2010-03-17,19.88999938964844
+833582,AVGO,2010-03-18,19.979999542236328
+833583,AVGO,2010-03-19,20.11000061035156
+833584,AVGO,2010-03-22,19.940000534057617
+833585,AVGO,2010-03-23,20.21999931335449
+833586,AVGO,2010-03-24,19.6200008392334
+833587,AVGO,2010-03-25,19.649999618530277
+833588,AVGO,2010-03-26,19.90999984741211
+833589,AVGO,2010-03-29,20.21999931335449
+833590,AVGO,2010-03-30,20.3799991607666
+833591,AVGO,2010-03-31,20.559999465942383
+833592,AVGO,2010-04-01,20.5
+833593,AVGO,2010-04-05,20.26000022888184
+833594,AVGO,2010-04-06,20.68000030517578
+833595,AVGO,2010-04-07,20.479999542236328
+833596,AVGO,2010-04-08,20.100000381469727
+833597,AVGO,2010-04-09,20.01000022888184
+833598,AVGO,2010-04-12,20.020000457763672
+833599,AVGO,2010-04-13,20.149999618530277
+833600,AVGO,2010-04-14,21.549999237060547
+833601,AVGO,2010-04-15,21.959999084472656
+833602,AVGO,2010-04-16,21.8799991607666
+833603,AVGO,2010-04-19,21.899999618530277
+833604,AVGO,2010-04-20,22.3700008392334
+833605,AVGO,2010-04-21,21.84000015258789
+833606,AVGO,2010-04-22,21.530000686645508
+833607,AVGO,2010-04-23,21.489999771118164
+833608,AVGO,2010-04-26,21.790000915527344
+833609,AVGO,2010-04-27,21.0
+833610,AVGO,2010-04-28,21.01000022888184
+833611,AVGO,2010-04-29,21.399999618530277
+833612,AVGO,2010-04-30,20.51000022888184
+833613,AVGO,2010-05-03,21.1200008392334
+833614,AVGO,2010-05-04,20.049999237060547
+833615,AVGO,2010-05-05,19.59000015258789
+833616,AVGO,2010-05-06,19.200000762939453
+833617,AVGO,2010-05-07,19.290000915527344
+833618,AVGO,2010-05-10,20.739999771118164
+833619,AVGO,2010-05-11,20.65999984741211
+833620,AVGO,2010-05-12,20.71999931335449
+833621,AVGO,2010-05-13,20.459999084472656
+833622,AVGO,2010-05-14,20.229999542236328
+833623,AVGO,2010-05-17,20.520000457763672
+833624,AVGO,2010-05-18,20.07999992370605
+833625,AVGO,2010-05-19,20.020000457763672
+833626,AVGO,2010-05-20,20.100000381469727
+833627,AVGO,2010-05-21,19.809999465942383
+833628,AVGO,2010-05-24,19.38999938964844
+833629,AVGO,2010-05-25,19.229999542236328
+833630,AVGO,2010-05-26,20.020000457763672
+833631,AVGO,2010-05-27,21.34000015258789
+833632,AVGO,2010-05-28,20.649999618530277
+833633,AVGO,2010-06-01,20.38999938964844
+833634,AVGO,2010-06-02,21.11000061035156
+833635,AVGO,2010-06-03,21.65999984741211
+833636,AVGO,2010-06-04,20.809999465942383
+833637,AVGO,2010-06-07,20.770000457763672
+833638,AVGO,2010-06-08,21.09000015258789
+833639,AVGO,2010-06-09,21.06999969482422
+833640,AVGO,2010-06-10,21.799999237060547
+833641,AVGO,2010-06-11,21.93000030517578
+833642,AVGO,2010-06-14,21.51000022888184
+833643,AVGO,2010-06-15,22.25
+833644,AVGO,2010-06-16,22.8799991607666
+833645,AVGO,2010-06-17,23.350000381469727
+833646,AVGO,2010-06-18,23.040000915527344
+833647,AVGO,2010-06-21,22.989999771118164
+833648,AVGO,2010-06-22,22.26000022888184
+833649,AVGO,2010-06-23,22.540000915527344
+833650,AVGO,2010-06-24,21.239999771118164
+833651,AVGO,2010-06-25,21.46999931335449
+833652,AVGO,2010-06-28,21.75
+833653,AVGO,2010-06-29,20.96999931335449
+833654,AVGO,2010-06-30,21.059999465942383
+833655,AVGO,2010-07-01,21.40999984741211
+833656,AVGO,2010-07-02,21.56999969482422
+833657,AVGO,2010-07-06,20.8700008392334
+833658,AVGO,2010-07-07,21.670000076293945
+833659,AVGO,2010-07-08,21.790000915527344
+833660,AVGO,2010-07-09,22.01000022888184
+833661,AVGO,2010-07-12,22.100000381469727
+833662,AVGO,2010-07-13,22.479999542236328
+833663,AVGO,2010-07-14,22.290000915527344
+833664,AVGO,2010-07-15,22.90999984741211
+833665,AVGO,2010-07-16,21.989999771118164
+833666,AVGO,2010-07-19,22.270000457763672
+833667,AVGO,2010-07-20,22.0
+833668,AVGO,2010-07-21,21.770000457763672
+833669,AVGO,2010-07-22,22.850000381469727
+833670,AVGO,2010-07-23,22.8799991607666
+833671,AVGO,2010-07-26,22.799999237060547
+833672,AVGO,2010-07-27,22.420000076293945
+833673,AVGO,2010-07-28,21.799999237060547
+833674,AVGO,2010-07-29,21.770000457763672
+833675,AVGO,2010-07-30,21.76000022888184
+833676,AVGO,2010-08-02,21.82999992370605
+833677,AVGO,2010-08-03,21.600000381469727
+833678,AVGO,2010-08-04,22.34000015258789
+833679,AVGO,2010-08-05,22.739999771118164
+833680,AVGO,2010-08-06,22.59000015258789
+833681,AVGO,2010-08-09,22.899999618530277
+833682,AVGO,2010-08-10,22.299999237060547
+833683,AVGO,2010-08-11,20.229999542236328
+833684,AVGO,2010-08-12,20.40999984741211
+833685,AVGO,2010-08-13,19.989999771118164
+833686,AVGO,2010-08-16,20.270000457763672
+833687,AVGO,2010-08-17,20.3700008392334
+833688,AVGO,2010-08-18,20.75
+833689,AVGO,2010-08-19,20.51000022888184
+833690,AVGO,2010-08-20,20.43000030517578
+833691,AVGO,2010-08-23,20.399999618530277
+833692,AVGO,2010-08-24,20.239999771118164
+833693,AVGO,2010-08-25,20.290000915527344
+833694,AVGO,2010-08-26,20.600000381469727
+833695,AVGO,2010-08-27,20.309999465942383
+833696,AVGO,2010-08-30,20.0
+833697,AVGO,2010-08-31,20.149999618530277
+833698,AVGO,2010-09-01,21.0
+833699,AVGO,2010-09-02,21.049999237060547
+833700,AVGO,2010-09-03,20.979999542236328
+833701,AVGO,2010-09-07,20.57999992370605
+833702,AVGO,2010-09-08,20.07999992370605
+833703,AVGO,2010-09-09,19.670000076293945
+833704,AVGO,2010-09-10,18.649999618530277
+833705,AVGO,2010-09-13,18.950000762939453
+833706,AVGO,2010-09-14,19.899999618530277
+833707,AVGO,2010-09-15,19.11000061035156
+833708,AVGO,2010-09-16,19.25
+833709,AVGO,2010-09-17,20.040000915527344
+833710,AVGO,2010-09-20,20.6299991607666
+833711,AVGO,2010-09-21,20.770000457763672
+833712,AVGO,2010-09-22,20.76000022888184
+833713,AVGO,2010-09-23,21.32999992370605
+833714,AVGO,2010-09-24,21.57999992370605
+833715,AVGO,2010-09-27,21.950000762939453
+833716,AVGO,2010-09-28,22.299999237060547
+833717,AVGO,2010-09-29,22.32999992370605
+833718,AVGO,2010-09-30,22.51000022888184
+833719,AVGO,2010-10-01,22.6299991607666
+833720,AVGO,2010-10-04,22.309999465942383
+833721,AVGO,2010-10-05,22.450000762939453
+833722,AVGO,2010-10-06,22.280000686645508
+833723,AVGO,2010-10-07,22.8799991607666
+833724,AVGO,2010-10-08,22.200000762939453
+833725,AVGO,2010-10-11,22.34000015258789
+833726,AVGO,2010-10-12,22.020000457763672
+833727,AVGO,2010-10-13,22.0
+833728,AVGO,2010-10-14,22.420000076293945
+833729,AVGO,2010-10-15,22.690000534057617
+833730,AVGO,2010-10-18,22.739999771118164
+833731,AVGO,2010-10-19,22.38999938964844
+833732,AVGO,2010-10-20,22.100000381469727
+833733,AVGO,2010-10-21,21.950000762939453
+833734,AVGO,2010-10-22,22.479999542236328
+833735,AVGO,2010-10-25,22.86000061035156
+833736,AVGO,2010-10-26,23.420000076293945
+833737,AVGO,2010-10-27,23.700000762939453
+833738,AVGO,2010-10-28,23.43000030517578
+833739,AVGO,2010-10-29,24.68000030517578
+833740,AVGO,2010-11-01,23.82999992370605
+833741,AVGO,2010-11-02,24.07999992370605
+833742,AVGO,2010-11-03,24.68000030517578
+833743,AVGO,2010-11-04,25.290000915527344
+833744,AVGO,2010-11-05,25.3700008392334
+833745,AVGO,2010-11-08,25.25
+833746,AVGO,2010-11-09,24.82999992370605
+833747,AVGO,2010-11-10,24.61000061035156
+833748,AVGO,2010-11-11,24.850000381469727
+833749,AVGO,2010-11-12,25.71999931335449
+833750,AVGO,2010-11-15,25.170000076293945
+833751,AVGO,2010-11-16,24.899999618530277
+833752,AVGO,2010-11-17,24.600000381469727
+833753,AVGO,2010-11-18,25.06999969482422
+833754,AVGO,2010-11-19,25.270000457763672
+833755,AVGO,2010-11-22,26.01000022888184
+833756,AVGO,2010-11-23,25.979999542236328
+833757,AVGO,2010-11-24,26.299999237060547
+833758,AVGO,2010-11-26,27.01000022888184
+833759,AVGO,2010-11-29,26.920000076293945
+833760,AVGO,2010-11-30,26.11000061035156
+833761,AVGO,2010-12-01,26.86000061035156
+833762,AVGO,2010-12-02,28.40999984741211
+833763,AVGO,2010-12-03,26.549999237060547
+833764,AVGO,2010-12-06,26.850000381469727
+833765,AVGO,2010-12-07,24.86000061035156
+833766,AVGO,2010-12-08,25.399999618530277
+833767,AVGO,2010-12-09,26.40999984741211
+833768,AVGO,2010-12-10,26.399999618530277
+833769,AVGO,2010-12-13,26.57999992370605
+833770,AVGO,2010-12-14,26.290000915527344
+833771,AVGO,2010-12-15,26.399999618530277
+833772,AVGO,2010-12-16,27.63999938964844
+833773,AVGO,2010-12-17,28.170000076293945
+833774,AVGO,2010-12-20,27.809999465942383
+833775,AVGO,2010-12-21,27.8799991607666
+833776,AVGO,2010-12-22,28.13999938964844
+833777,AVGO,2010-12-23,28.1299991607666
+833778,AVGO,2010-12-27,28.76000022888184
+833779,AVGO,2010-12-28,28.299999237060547
+833780,AVGO,2010-12-29,28.6299991607666
+833781,AVGO,2010-12-30,28.8799991607666
+833782,AVGO,2010-12-31,28.40999984741211
+833783,AVGO,2011-01-03,27.799999237060547
+833784,AVGO,2011-01-04,28.0
+833785,AVGO,2011-01-05,27.989999771118164
+833786,AVGO,2011-01-06,28.520000457763672
+833787,AVGO,2011-01-07,28.280000686645508
+833788,AVGO,2011-01-10,28.899999618530277
+833789,AVGO,2011-01-11,29.239999771118164
+833790,AVGO,2011-01-12,28.170000076293945
+833791,AVGO,2011-01-13,28.350000381469727
+833792,AVGO,2011-01-14,29.01000022888184
+833793,AVGO,2011-01-18,27.75
+833794,AVGO,2011-01-19,27.76000022888184
+833795,AVGO,2011-01-20,27.700000762939453
+833796,AVGO,2011-01-21,27.770000457763672
+833797,AVGO,2011-01-24,28.09000015258789
+833798,AVGO,2011-01-25,28.020000457763672
+833799,AVGO,2011-01-26,28.25
+833800,AVGO,2011-01-27,29.21999931335449
+833801,AVGO,2011-01-28,28.049999237060547
+833802,AVGO,2011-01-31,28.709999084472656
+833803,AVGO,2011-02-01,29.06999969482422
+833804,AVGO,2011-02-02,28.799999237060547
+833805,AVGO,2011-02-03,29.40999984741211
+833806,AVGO,2011-02-04,31.200000762939453
+833807,AVGO,2011-02-07,30.790000915527344
+833808,AVGO,2011-02-08,31.90999984741211
+833809,AVGO,2011-02-09,32.77000045776367
+833810,AVGO,2011-02-10,32.47999954223633
+833811,AVGO,2011-02-11,33.290000915527344
+833812,AVGO,2011-02-14,34.040000915527344
+833813,AVGO,2011-02-15,33.709999084472656
+833814,AVGO,2011-02-16,34.380001068115234
+833815,AVGO,2011-02-17,33.630001068115234
+833816,AVGO,2011-02-18,33.849998474121094
+833817,AVGO,2011-02-22,32.599998474121094
+833818,AVGO,2011-02-23,31.34000015258789
+833819,AVGO,2011-02-24,33.97999954223633
+833820,AVGO,2011-02-25,34.36000061035156
+833821,AVGO,2011-02-28,33.9900016784668
+833822,AVGO,2011-03-01,32.06999969482422
+833823,AVGO,2011-03-02,32.459999084472656
+833824,AVGO,2011-03-03,33.0
+833825,AVGO,2011-03-04,32.790000915527344
+833826,AVGO,2011-03-07,31.979999542236328
+833827,AVGO,2011-03-08,32.38999938964844
+833828,AVGO,2011-03-09,31.0
+833829,AVGO,2011-03-10,31.01000022888184
+833830,AVGO,2011-03-11,31.229999542236328
+833831,AVGO,2011-03-14,31.0
+833832,AVGO,2011-03-15,31.06999969482422
+833833,AVGO,2011-03-16,29.559999465942383
+833834,AVGO,2011-03-17,29.31999969482422
+833835,AVGO,2011-03-18,30.31999969482422
+833836,AVGO,2011-03-21,30.989999771118164
+833837,AVGO,2011-03-22,30.709999084472656
+833838,AVGO,2011-03-23,31.01000022888184
+833839,AVGO,2011-03-24,31.06999969482422
+833840,AVGO,2011-03-25,30.850000381469727
+833841,AVGO,2011-03-28,30.989999771118164
+833842,AVGO,2011-03-29,30.96999931335449
+833843,AVGO,2011-03-30,31.489999771118164
+833844,AVGO,2011-03-31,31.100000381469727
+833845,AVGO,2011-04-01,31.520000457763672
+833846,AVGO,2011-04-04,30.600000381469727
+833847,AVGO,2011-04-05,31.670000076293945
+833848,AVGO,2011-04-06,32.77000045776367
+833849,AVGO,2011-04-07,32.470001220703125
+833850,AVGO,2011-04-08,32.56999969482422
+833851,AVGO,2011-04-11,32.22999954223633
+833852,AVGO,2011-04-12,31.3700008392334
+833853,AVGO,2011-04-13,31.799999237060547
+833854,AVGO,2011-04-14,31.06999969482422
+833855,AVGO,2011-04-15,31.739999771118164
+833856,AVGO,2011-04-18,31.600000381469727
+833857,AVGO,2011-04-19,31.770000457763672
+833858,AVGO,2011-04-20,32.560001373291016
+833859,AVGO,2011-04-21,32.599998474121094
+833860,AVGO,2011-04-25,32.2400016784668
+833861,AVGO,2011-04-26,32.349998474121094
+833862,AVGO,2011-04-27,33.38999938964844
+833863,AVGO,2011-04-28,32.88999938964844
+833864,AVGO,2011-04-29,33.459999084472656
+833865,AVGO,2011-05-02,33.150001525878906
+833866,AVGO,2011-05-03,32.15999984741211
+833867,AVGO,2011-05-04,32.540000915527344
+833868,AVGO,2011-05-05,33.2400016784668
+833869,AVGO,2011-05-06,34.90999984741211
+833870,AVGO,2011-05-09,35.459999084472656
+833871,AVGO,2011-05-10,35.810001373291016
+833872,AVGO,2011-05-11,35.869998931884766
+833873,AVGO,2011-05-12,35.060001373291016
+833874,AVGO,2011-05-13,34.88999938964844
+833875,AVGO,2011-05-16,34.2599983215332
+833876,AVGO,2011-05-17,34.27000045776367
+833877,AVGO,2011-05-18,34.630001068115234
+833878,AVGO,2011-05-19,34.810001373291016
+833879,AVGO,2011-05-20,34.38999938964844
+833880,AVGO,2011-05-23,32.029998779296875
+833881,AVGO,2011-05-24,31.709999084472656
+833882,AVGO,2011-05-25,34.5
+833883,AVGO,2011-05-26,34.709999084472656
+833884,AVGO,2011-05-27,35.0099983215332
+833885,AVGO,2011-05-31,33.790000915527344
+833886,AVGO,2011-06-01,33.77000045776367
+833887,AVGO,2011-06-02,33.52000045776367
+833888,AVGO,2011-06-03,33.88999938964844
+833889,AVGO,2011-06-06,33.33000183105469
+833890,AVGO,2011-06-07,34.04999923706055
+833891,AVGO,2011-06-08,33.40999984741211
+833892,AVGO,2011-06-09,34.22999954223633
+833893,AVGO,2011-06-10,33.77000045776367
+833894,AVGO,2011-06-13,33.470001220703125
+833895,AVGO,2011-06-14,34.220001220703125
+833896,AVGO,2011-06-15,33.560001373291016
+833897,AVGO,2011-06-16,33.369998931884766
+833898,AVGO,2011-06-17,32.5
+833899,AVGO,2011-06-20,32.75
+833900,AVGO,2011-06-21,34.06999969482422
+833901,AVGO,2011-06-22,36.0
+833902,AVGO,2011-06-23,35.81999969482422
+833903,AVGO,2011-06-24,35.52000045776367
+833904,AVGO,2011-06-27,35.45000076293945
+833905,AVGO,2011-06-28,36.95000076293945
+833906,AVGO,2011-06-29,37.709999084472656
+833907,AVGO,2011-06-30,38.0
+833908,AVGO,2011-07-01,38.65999984741211
+833909,AVGO,2011-07-05,38.959999084472656
+833910,AVGO,2011-07-06,39.08000183105469
+833911,AVGO,2011-07-07,38.65999984741211
+833912,AVGO,2011-07-08,37.959999084472656
+833913,AVGO,2011-07-11,37.38999938964844
+833914,AVGO,2011-07-12,35.40999984741211
+833915,AVGO,2011-07-13,35.380001068115234
+833916,AVGO,2011-07-14,35.18000030517578
+833917,AVGO,2011-07-15,35.5099983215332
+833918,AVGO,2011-07-18,35.0
+833919,AVGO,2011-07-19,36.20000076293945
+833920,AVGO,2011-07-20,36.06999969482422
+833921,AVGO,2011-07-21,36.7599983215332
+833922,AVGO,2011-07-22,37.06999969482422
+833923,AVGO,2011-07-25,36.09000015258789
+833924,AVGO,2011-07-26,36.65999984741211
+833925,AVGO,2011-07-27,33.630001068115234
+833926,AVGO,2011-07-28,34.63999938964844
+833927,AVGO,2011-07-29,33.630001068115234
+833928,AVGO,2011-08-01,33.20000076293945
+833929,AVGO,2011-08-02,32.04999923706055
+833930,AVGO,2011-08-03,32.779998779296875
+833931,AVGO,2011-08-04,30.899999618530277
+833932,AVGO,2011-08-05,29.34000015258789
+833933,AVGO,2011-08-08,27.190000534057617
+833934,AVGO,2011-08-09,29.6299991607666
+833935,AVGO,2011-08-10,29.25
+833936,AVGO,2011-08-11,30.709999084472656
+833937,AVGO,2011-08-12,31.040000915527344
+833938,AVGO,2011-08-15,31.61000061035156
+833939,AVGO,2011-08-16,30.96999931335449
+833940,AVGO,2011-08-17,30.700000762939453
+833941,AVGO,2011-08-18,28.61000061035156
+833942,AVGO,2011-08-19,28.290000915527344
+833943,AVGO,2011-08-22,27.63999938964844
+833944,AVGO,2011-08-23,29.26000022888184
+833945,AVGO,2011-08-24,32.27000045776367
+833946,AVGO,2011-08-25,30.8799991607666
+833947,AVGO,2011-08-26,31.520000457763672
+833948,AVGO,2011-08-29,32.849998474121094
+833949,AVGO,2011-08-30,33.130001068115234
+833950,AVGO,2011-08-31,33.11000061035156
+833951,AVGO,2011-09-01,31.559999465942383
+833952,AVGO,2011-09-02,31.1299991607666
+833953,AVGO,2011-09-06,31.459999084472656
+833954,AVGO,2011-09-07,32.70000076293945
+833955,AVGO,2011-09-08,33.09000015258789
+833956,AVGO,2011-09-09,32.29999923706055
+833957,AVGO,2011-09-12,33.529998779296875
+833958,AVGO,2011-09-13,34.31999969482422
+833959,AVGO,2011-09-14,36.560001373291016
+833960,AVGO,2011-09-15,36.7400016784668
+833961,AVGO,2011-09-16,36.4900016784668
+833962,AVGO,2011-09-19,37.34999847412109
+833963,AVGO,2011-09-20,36.31999969482422
+833964,AVGO,2011-09-21,35.97999954223633
+833965,AVGO,2011-09-22,33.97999954223633
+833966,AVGO,2011-09-23,34.79999923706055
+833967,AVGO,2011-09-26,34.099998474121094
+833968,AVGO,2011-09-27,34.4900016784668
+833969,AVGO,2011-09-28,33.0099983215332
+833970,AVGO,2011-09-29,33.16999816894531
+833971,AVGO,2011-09-30,32.77000045776367
+833972,AVGO,2011-10-03,31.88999938964844
+833973,AVGO,2011-10-04,32.34000015258789
+833974,AVGO,2011-10-05,32.61000061035156
+833975,AVGO,2011-10-06,32.95000076293945
+833976,AVGO,2011-10-07,32.880001068115234
+833977,AVGO,2011-10-10,33.65999984741211
+833978,AVGO,2011-10-11,33.33000183105469
+833979,AVGO,2011-10-12,33.650001525878906
+833980,AVGO,2011-10-13,34.060001373291016
+833981,AVGO,2011-10-14,35.70000076293945
+833982,AVGO,2011-10-17,35.060001373291016
+833983,AVGO,2011-10-18,35.84000015258789
+833984,AVGO,2011-10-19,34.630001068115234
+833985,AVGO,2011-10-20,33.97999954223633
+833986,AVGO,2011-10-21,33.84000015258789
+833987,AVGO,2011-10-24,35.349998474121094
+833988,AVGO,2011-10-25,34.439998626708984
+833989,AVGO,2011-10-26,33.77000045776367
+833990,AVGO,2011-10-27,33.7599983215332
+833991,AVGO,2011-10-28,33.59000015258789
+833992,AVGO,2011-10-31,33.77000045776367
+833993,AVGO,2011-11-01,33.0
+833994,AVGO,2011-11-02,32.599998474121094
+833995,AVGO,2011-11-03,34.33000183105469
+833996,AVGO,2011-11-04,34.380001068115234
+833997,AVGO,2011-11-07,34.58000183105469
+833998,AVGO,2011-11-08,34.72999954223633
+833999,AVGO,2011-11-09,33.22999954223633
+834000,AVGO,2011-11-10,33.11000061035156
+834001,AVGO,2011-11-11,34.290000915527344
+834002,AVGO,2011-11-14,33.09000015258789
+834003,AVGO,2011-11-15,32.9900016784668
+834004,AVGO,2011-11-16,32.099998474121094
+834005,AVGO,2011-11-17,31.200000762939453
+834006,AVGO,2011-11-18,29.86000061035156
+834007,AVGO,2011-11-21,29.450000762939453
+834008,AVGO,2011-11-22,29.40999984741211
+834009,AVGO,2011-11-23,28.96999931335449
+834010,AVGO,2011-11-25,28.440000534057617
+834011,AVGO,2011-11-28,28.57999992370605
+834012,AVGO,2011-11-29,28.8700008392334
+834013,AVGO,2011-11-30,29.920000076293945
+834014,AVGO,2011-12-01,29.90999984741211
+834015,AVGO,2011-12-02,31.15999984741211
+834016,AVGO,2011-12-05,31.040000915527344
+834017,AVGO,2011-12-06,30.809999465942383
+834018,AVGO,2011-12-07,31.21999931335449
+834019,AVGO,2011-12-08,30.68000030517578
+834020,AVGO,2011-12-09,30.61000061035156
+834021,AVGO,2011-12-12,29.459999084472656
+834022,AVGO,2011-12-13,29.239999771118164
+834023,AVGO,2011-12-14,28.709999084472656
+834024,AVGO,2011-12-15,28.63999938964844
+834025,AVGO,2011-12-16,28.799999237060547
+834026,AVGO,2011-12-19,27.549999237060547
+834027,AVGO,2011-12-20,28.82999992370605
+834028,AVGO,2011-12-21,27.90999984741211
+834029,AVGO,2011-12-22,29.020000457763672
+834030,AVGO,2011-12-23,29.38999938964844
+834031,AVGO,2011-12-27,29.34000015258789
+834032,AVGO,2011-12-28,28.739999771118164
+834033,AVGO,2011-12-29,29.1200008392334
+834034,AVGO,2011-12-30,28.86000061035156
+834035,AVGO,2012-01-03,28.950000762939453
+834036,AVGO,2012-01-04,28.450000762939453
+834037,AVGO,2012-01-05,28.489999771118164
+834038,AVGO,2012-01-06,28.309999465942383
+834039,AVGO,2012-01-09,30.21999931335449
+834040,AVGO,2012-01-10,30.649999618530277
+834041,AVGO,2012-01-11,31.200000762939453
+834042,AVGO,2012-01-12,31.68000030517578
+834043,AVGO,2012-01-13,31.56999969482422
+834044,AVGO,2012-01-17,31.649999618530277
+834045,AVGO,2012-01-18,33.939998626708984
+834046,AVGO,2012-01-19,33.619998931884766
+834047,AVGO,2012-01-20,33.810001373291016
+834048,AVGO,2012-01-23,33.65999984741211
+834049,AVGO,2012-01-24,33.869998931884766
+834050,AVGO,2012-01-25,33.95000076293945
+834051,AVGO,2012-01-26,34.08000183105469
+834052,AVGO,2012-01-27,33.97999954223633
+834053,AVGO,2012-01-30,33.72999954223633
+834054,AVGO,2012-01-31,33.939998626708984
+834055,AVGO,2012-02-01,34.619998931884766
+834056,AVGO,2012-02-02,35.0
+834057,AVGO,2012-02-03,35.130001068115234
+834058,AVGO,2012-02-06,34.29999923706055
+834059,AVGO,2012-02-07,34.58000183105469
+834060,AVGO,2012-02-08,34.880001068115234
+834061,AVGO,2012-02-09,35.130001068115234
+834062,AVGO,2012-02-10,34.4900016784668
+834063,AVGO,2012-02-13,34.810001373291016
+834064,AVGO,2012-02-14,34.5099983215332
+834065,AVGO,2012-02-15,34.97999954223633
+834066,AVGO,2012-02-16,35.86000061035156
+834067,AVGO,2012-02-17,35.2400016784668
+834068,AVGO,2012-02-21,35.470001220703125
+834069,AVGO,2012-02-22,35.900001525878906
+834070,AVGO,2012-02-23,37.18999862670898
+834071,AVGO,2012-02-24,36.31999969482422
+834072,AVGO,2012-02-27,36.97999954223633
+834073,AVGO,2012-02-28,37.0099983215332
+834074,AVGO,2012-02-29,37.61000061035156
+834075,AVGO,2012-03-01,37.31999969482422
+834076,AVGO,2012-03-02,36.59999847412109
+834077,AVGO,2012-03-05,35.45000076293945
+834078,AVGO,2012-03-06,35.310001373291016
+834079,AVGO,2012-03-07,35.75
+834080,AVGO,2012-03-08,36.41999816894531
+834081,AVGO,2012-03-09,36.77000045776367
+834082,AVGO,2012-03-12,36.59999847412109
+834083,AVGO,2012-03-13,37.630001068115234
+834084,AVGO,2012-03-14,37.11000061035156
+834085,AVGO,2012-03-15,37.7599983215332
+834086,AVGO,2012-03-16,37.900001525878906
+834087,AVGO,2012-03-19,38.060001373291016
+834088,AVGO,2012-03-20,38.02999877929688
+834089,AVGO,2012-03-21,38.36000061035156
+834090,AVGO,2012-03-22,37.95000076293945
+834091,AVGO,2012-03-23,38.09999847412109
+834092,AVGO,2012-03-26,38.84000015258789
+834093,AVGO,2012-03-27,38.77999877929688
+834094,AVGO,2012-03-28,37.970001220703125
+834095,AVGO,2012-03-29,38.34000015258789
+834096,AVGO,2012-03-30,38.970001220703125
+834097,AVGO,2012-04-02,38.68999862670898
+834098,AVGO,2012-04-03,38.369998931884766
+834099,AVGO,2012-04-04,37.40999984741211
+834100,AVGO,2012-04-05,37.61000061035156
+834101,AVGO,2012-04-09,37.58000183105469
+834102,AVGO,2012-04-10,36.79999923706055
+834103,AVGO,2012-04-11,37.47999954223633
+834104,AVGO,2012-04-12,38.150001525878906
+834105,AVGO,2012-04-13,37.27999877929688
+834106,AVGO,2012-04-16,37.04999923706055
+834107,AVGO,2012-04-17,37.7400016784668
+834108,AVGO,2012-04-18,37.47999954223633
+834109,AVGO,2012-04-19,35.709999084472656
+834110,AVGO,2012-04-20,34.279998779296875
+834111,AVGO,2012-04-23,33.22999954223633
+834112,AVGO,2012-04-24,32.68000030517578
+834113,AVGO,2012-04-25,34.97999954223633
+834114,AVGO,2012-04-26,35.060001373291016
+834115,AVGO,2012-04-27,34.599998474121094
+834116,AVGO,2012-04-30,34.47999954223633
+834117,AVGO,2012-05-01,34.459999084472656
+834118,AVGO,2012-05-02,34.779998779296875
+834119,AVGO,2012-05-03,33.36000061035156
+834120,AVGO,2012-05-04,31.6299991607666
+834121,AVGO,2012-05-07,31.299999237060547
+834122,AVGO,2012-05-08,31.549999237060547
+834123,AVGO,2012-05-09,31.06999969482422
+834124,AVGO,2012-05-10,30.8799991607666
+834125,AVGO,2012-05-11,30.940000534057617
+834126,AVGO,2012-05-14,31.1299991607666
+834127,AVGO,2012-05-15,31.049999237060547
+834128,AVGO,2012-05-16,30.770000457763672
+834129,AVGO,2012-05-17,30.06999969482422
+834130,AVGO,2012-05-18,30.020000457763672
+834131,AVGO,2012-05-21,30.90999984741211
+834132,AVGO,2012-05-22,31.270000457763672
+834133,AVGO,2012-05-23,33.52000045776367
+834134,AVGO,2012-05-24,32.5099983215332
+834135,AVGO,2012-05-25,33.150001525878906
+834136,AVGO,2012-05-29,34.45000076293945
+834137,AVGO,2012-05-30,33.060001373291016
+834138,AVGO,2012-05-31,33.099998474121094
+834139,AVGO,2012-06-01,30.979999542236328
+834140,AVGO,2012-06-04,30.530000686645508
+834141,AVGO,2012-06-05,31.40999984741211
+834142,AVGO,2012-06-06,32.970001220703125
+834143,AVGO,2012-06-07,32.95000076293945
+834144,AVGO,2012-06-08,33.84000015258789
+834145,AVGO,2012-06-11,33.2400016784668
+834146,AVGO,2012-06-12,33.91999816894531
+834147,AVGO,2012-06-13,34.040000915527344
+834148,AVGO,2012-06-14,33.310001373291016
+834149,AVGO,2012-06-15,34.06999969482422
+834150,AVGO,2012-06-18,34.7599983215332
+834151,AVGO,2012-06-19,34.70000076293945
+834152,AVGO,2012-06-20,35.27000045776367
+834153,AVGO,2012-06-21,34.47999954223633
+834154,AVGO,2012-06-22,34.79999923706055
+834155,AVGO,2012-06-25,34.209999084472656
+834156,AVGO,2012-06-26,34.38999938964844
+834157,AVGO,2012-06-27,34.900001525878906
+834158,AVGO,2012-06-28,34.310001373291016
+834159,AVGO,2012-06-29,35.900001525878906
+834160,AVGO,2012-07-02,35.4900016784668
+834161,AVGO,2012-07-03,35.7400016784668
+834162,AVGO,2012-07-05,35.58000183105469
+834163,AVGO,2012-07-06,34.47999954223633
+834164,AVGO,2012-07-09,33.290000915527344
+834165,AVGO,2012-07-10,33.43000030517578
+834166,AVGO,2012-07-11,33.099998474121094
+834167,AVGO,2012-07-12,32.58000183105469
+834168,AVGO,2012-07-13,33.150001525878906
+834169,AVGO,2012-07-16,32.7400016784668
+834170,AVGO,2012-07-17,33.040000915527344
+834171,AVGO,2012-07-18,33.790000915527344
+834172,AVGO,2012-07-19,36.040000915527344
+834173,AVGO,2012-07-20,35.279998779296875
+834174,AVGO,2012-07-23,34.4900016784668
+834175,AVGO,2012-07-24,34.18000030517578
+834176,AVGO,2012-07-25,34.209999084472656
+834177,AVGO,2012-07-26,35.439998626708984
+834178,AVGO,2012-07-27,36.130001068115234
+834179,AVGO,2012-07-30,35.970001220703125
+834180,AVGO,2012-07-31,36.900001525878906
+834181,AVGO,2012-08-01,36.68999862670898
+834182,AVGO,2012-08-02,36.540000915527344
+834183,AVGO,2012-08-03,37.11000061035156
+834184,AVGO,2012-08-06,37.06999969482422
+834185,AVGO,2012-08-07,37.400001525878906
+834186,AVGO,2012-08-08,37.47999954223633
+834187,AVGO,2012-08-09,37.31999969482422
+834188,AVGO,2012-08-10,37.150001525878906
+834189,AVGO,2012-08-13,36.27000045776367
+834190,AVGO,2012-08-14,36.150001525878906
+834191,AVGO,2012-08-15,36.58000183105469
+834192,AVGO,2012-08-16,36.90999984741211
+834193,AVGO,2012-08-17,36.84000015258789
+834194,AVGO,2012-08-20,35.959999084472656
+834195,AVGO,2012-08-21,36.380001068115234
+834196,AVGO,2012-08-22,36.4900016784668
+834197,AVGO,2012-08-23,36.02000045776367
+834198,AVGO,2012-08-24,36.04999923706055
+834199,AVGO,2012-08-27,35.77000045776367
+834200,AVGO,2012-08-28,36.27000045776367
+834201,AVGO,2012-08-29,36.59999847412109
+834202,AVGO,2012-08-30,36.02000045776367
+834203,AVGO,2012-08-31,36.56999969482422
+834204,AVGO,2012-09-04,35.88999938964844
+834205,AVGO,2012-09-05,35.18000030517578
+834206,AVGO,2012-09-06,36.61000061035156
+834207,AVGO,2012-09-07,36.20000076293945
+834208,AVGO,2012-09-10,35.0
+834209,AVGO,2012-09-11,34.959999084472656
+834210,AVGO,2012-09-12,35.22999954223633
+834211,AVGO,2012-09-13,35.06999969482422
+834212,AVGO,2012-09-14,35.060001373291016
+834213,AVGO,2012-09-17,35.279998779296875
+834214,AVGO,2012-09-18,35.15999984741211
+834215,AVGO,2012-09-19,35.04999923706055
+834216,AVGO,2012-09-20,33.75
+834217,AVGO,2012-09-21,35.5099983215332
+834218,AVGO,2012-09-24,34.599998474121094
+834219,AVGO,2012-09-25,33.0099983215332
+834220,AVGO,2012-09-26,33.459999084472656
+834221,AVGO,2012-09-27,34.900001525878906
+834222,AVGO,2012-09-28,34.869998931884766
+834223,AVGO,2012-10-01,34.689998626708984
+834224,AVGO,2012-10-02,34.41999816894531
+834225,AVGO,2012-10-03,34.56999969482422
+834226,AVGO,2012-10-04,34.41999816894531
+834227,AVGO,2012-10-05,34.439998626708984
+834228,AVGO,2012-10-08,33.880001068115234
+834229,AVGO,2012-10-09,33.59000015258789
+834230,AVGO,2012-10-10,32.59000015258789
+834231,AVGO,2012-10-11,32.93000030517578
+834232,AVGO,2012-10-12,32.97999954223633
+834233,AVGO,2012-10-15,33.189998626708984
+834234,AVGO,2012-10-16,34.349998474121094
+834235,AVGO,2012-10-17,34.11000061035156
+834236,AVGO,2012-10-18,34.04999923706055
+834237,AVGO,2012-10-19,33.189998626708984
+834238,AVGO,2012-10-22,33.400001525878906
+834239,AVGO,2012-10-23,33.2400016784668
+834240,AVGO,2012-10-24,32.72999954223633
+834241,AVGO,2012-10-25,33.70000076293945
+834242,AVGO,2012-10-26,33.83000183105469
+834243,AVGO,2012-10-31,33.029998779296875
+834244,AVGO,2012-11-01,34.5
+834245,AVGO,2012-11-02,33.970001220703125
+834246,AVGO,2012-11-05,34.31999969482422
+834247,AVGO,2012-11-06,35.279998779296875
+834248,AVGO,2012-11-07,33.959999084472656
+834249,AVGO,2012-11-08,33.84000015258789
+834250,AVGO,2012-11-09,33.47999954223633
+834251,AVGO,2012-11-12,33.61000061035156
+834252,AVGO,2012-11-13,33.279998779296875
+834253,AVGO,2012-11-14,33.029998779296875
+834254,AVGO,2012-11-15,32.25
+834255,AVGO,2012-11-16,31.940000534057617
+834256,AVGO,2012-11-19,32.75
+834257,AVGO,2012-11-20,32.810001373291016
+834258,AVGO,2012-11-21,32.81999969482422
+834259,AVGO,2012-11-23,33.54999923706055
+834260,AVGO,2012-11-26,34.040000915527344
+834261,AVGO,2012-11-27,34.119998931884766
+834262,AVGO,2012-11-28,34.560001373291016
+834263,AVGO,2012-11-29,35.099998474121094
+834264,AVGO,2012-11-30,35.099998474121094
+834265,AVGO,2012-12-03,34.810001373291016
+834266,AVGO,2012-12-04,34.91999816894531
+834267,AVGO,2012-12-05,34.529998779296875
+834268,AVGO,2012-12-06,35.119998931884766
+834269,AVGO,2012-12-07,34.25
+834270,AVGO,2012-12-10,34.45000076293945
+834271,AVGO,2012-12-11,34.560001373291016
+834272,AVGO,2012-12-12,34.56999969482422
+834273,AVGO,2012-12-13,33.70000076293945
+834274,AVGO,2012-12-14,31.13999938964844
+834275,AVGO,2012-12-17,31.989999771118164
+834276,AVGO,2012-12-18,32.27000045776367
+834277,AVGO,2012-12-19,31.989999771118164
+834278,AVGO,2012-12-20,31.899999618530277
+834279,AVGO,2012-12-21,31.36000061035156
+834280,AVGO,2012-12-24,31.149999618530277
+834281,AVGO,2012-12-26,30.8799991607666
+834282,AVGO,2012-12-27,31.3700008392334
+834283,AVGO,2012-12-28,31.149999618530277
+834284,AVGO,2012-12-31,31.649999618530277
+834285,AVGO,2013-01-02,32.540000915527344
+834286,AVGO,2013-01-03,32.709999084472656
+834287,AVGO,2013-01-04,32.5
+834288,AVGO,2013-01-07,32.31999969482422
+834289,AVGO,2013-01-08,32.099998474121094
+834290,AVGO,2013-01-09,32.810001373291016
+834291,AVGO,2013-01-10,33.52000045776367
+834292,AVGO,2013-01-11,34.34000015258789
+834293,AVGO,2013-01-14,34.56999969482422
+834294,AVGO,2013-01-15,33.869998931884766
+834295,AVGO,2013-01-16,34.560001373291016
+834296,AVGO,2013-01-17,34.810001373291016
+834297,AVGO,2013-01-18,34.439998626708984
+834298,AVGO,2013-01-22,34.439998626708984
+834299,AVGO,2013-01-23,34.41999816894531
+834300,AVGO,2013-01-24,33.93000030517578
+834301,AVGO,2013-01-25,34.15999984741211
+834302,AVGO,2013-01-28,34.47999954223633
+834303,AVGO,2013-01-29,34.56999969482422
+834304,AVGO,2013-01-30,35.04999923706055
+834305,AVGO,2013-01-31,35.77000045776367
+834306,AVGO,2013-02-01,36.2599983215332
+834307,AVGO,2013-02-04,35.18000030517578
+834308,AVGO,2013-02-05,35.40999984741211
+834309,AVGO,2013-02-06,35.63999938964844
+834310,AVGO,2013-02-07,34.959999084472656
+834311,AVGO,2013-02-08,35.31999969482422
+834312,AVGO,2013-02-11,35.400001525878906
+834313,AVGO,2013-02-12,35.13999938964844
+834314,AVGO,2013-02-13,35.16999816894531
+834315,AVGO,2013-02-14,35.63999938964844
+834316,AVGO,2013-02-15,35.13999938964844
+834317,AVGO,2013-02-19,35.540000915527344
+834318,AVGO,2013-02-20,34.66999816894531
+834319,AVGO,2013-02-21,33.66999816894531
+834320,AVGO,2013-02-22,34.09000015258789
+834321,AVGO,2013-02-25,32.95000076293945
+834322,AVGO,2013-02-26,33.130001068115234
+834323,AVGO,2013-02-27,33.689998626708984
+834324,AVGO,2013-02-28,34.220001220703125
+834325,AVGO,2013-03-01,33.70000076293945
+834326,AVGO,2013-03-04,33.540000915527344
+834327,AVGO,2013-03-05,34.33000183105469
+834328,AVGO,2013-03-06,34.709999084472656
+834329,AVGO,2013-03-07,34.970001220703125
+834330,AVGO,2013-03-08,35.27000045776367
+834331,AVGO,2013-03-11,35.2599983215332
+834332,AVGO,2013-03-12,35.45000076293945
+834333,AVGO,2013-03-13,35.9900016784668
+834334,AVGO,2013-03-14,36.65999984741211
+834335,AVGO,2013-03-15,36.0
+834336,AVGO,2013-03-18,35.2599983215332
+834337,AVGO,2013-03-19,35.29999923706055
+834338,AVGO,2013-03-20,35.93000030517578
+834339,AVGO,2013-03-21,35.560001373291016
+834340,AVGO,2013-03-22,35.79999923706055
+834341,AVGO,2013-03-25,35.52000045776367
+834342,AVGO,2013-03-26,35.790000915527344
+834343,AVGO,2013-03-27,35.63999938964844
+834344,AVGO,2013-03-28,35.91999816894531
+834345,AVGO,2013-04-01,35.34000015258789
+834346,AVGO,2013-04-02,34.880001068115234
+834347,AVGO,2013-04-03,34.310001373291016
+834348,AVGO,2013-04-04,34.599998474121094
+834349,AVGO,2013-04-05,34.33000183105469
+834350,AVGO,2013-04-08,34.65999984741211
+834351,AVGO,2013-04-09,34.779998779296875
+834352,AVGO,2013-04-10,35.380001068115234
+834353,AVGO,2013-04-11,35.630001068115234
+834354,AVGO,2013-04-12,34.90999984741211
+834355,AVGO,2013-04-15,33.779998779296875
+834356,AVGO,2013-04-16,34.58000183105469
+834357,AVGO,2013-04-17,32.400001525878906
+834358,AVGO,2013-04-18,31.3700008392334
+834359,AVGO,2013-04-19,31.26000022888184
+834360,AVGO,2013-04-22,31.57999992370605
+834361,AVGO,2013-04-23,32.369998931884766
+834362,AVGO,2013-04-24,32.619998931884766
+834363,AVGO,2013-04-25,32.630001068115234
+834364,AVGO,2013-04-26,32.11000061035156
+834365,AVGO,2013-04-29,32.529998779296875
+834366,AVGO,2013-04-30,31.959999084472656
+834367,AVGO,2013-05-01,31.31999969482422
+834368,AVGO,2013-05-02,32.09000015258789
+834369,AVGO,2013-05-03,31.8799991607666
+834370,AVGO,2013-05-06,32.79999923706055
+834371,AVGO,2013-05-07,32.540000915527344
+834372,AVGO,2013-05-08,33.5
+834373,AVGO,2013-05-09,33.869998931884766
+834374,AVGO,2013-05-10,34.060001373291016
+834375,AVGO,2013-05-13,33.619998931884766
+834376,AVGO,2013-05-14,33.70000076293945
+834377,AVGO,2013-05-15,34.18000030517578
+834378,AVGO,2013-05-16,34.209999084472656
+834379,AVGO,2013-05-17,34.43000030517578
+834380,AVGO,2013-05-20,34.439998626708984
+834381,AVGO,2013-05-21,35.09000015258789
+834382,AVGO,2013-05-22,34.560001373291016
+834383,AVGO,2013-05-23,33.970001220703125
+834384,AVGO,2013-05-24,34.099998474121094
+834385,AVGO,2013-05-28,34.439998626708984
+834386,AVGO,2013-05-29,34.43000030517578
+834387,AVGO,2013-05-30,37.81999969482422
+834388,AVGO,2013-05-31,37.72999954223633
+834389,AVGO,2013-06-03,37.29999923706055
+834390,AVGO,2013-06-04,37.79999923706055
+834391,AVGO,2013-06-05,37.0
+834392,AVGO,2013-06-06,36.75
+834393,AVGO,2013-06-07,37.290000915527344
+834394,AVGO,2013-06-10,36.83000183105469
+834395,AVGO,2013-06-11,36.290000915527344
+834396,AVGO,2013-06-12,35.97999954223633
+834397,AVGO,2013-06-13,37.11000061035156
+834398,AVGO,2013-06-14,37.59000015258789
+834399,AVGO,2013-06-17,38.09000015258789
+834400,AVGO,2013-06-18,38.75
+834401,AVGO,2013-06-19,38.06999969482422
+834402,AVGO,2013-06-20,37.060001373291016
+834403,AVGO,2013-06-21,37.380001068115234
+834404,AVGO,2013-06-24,36.68999862670898
+834405,AVGO,2013-06-25,37.09999847412109
+834406,AVGO,2013-06-26,37.25
+834407,AVGO,2013-06-27,37.31999969482422
+834408,AVGO,2013-06-28,37.380001068115234
+834409,AVGO,2013-07-01,37.61000061035156
+834410,AVGO,2013-07-02,38.47999954223633
+834411,AVGO,2013-07-03,38.59000015258789
+834412,AVGO,2013-07-05,38.810001373291016
+834413,AVGO,2013-07-08,37.27000045776367
+834414,AVGO,2013-07-09,37.58000183105469
+834415,AVGO,2013-07-10,38.33000183105469
+834416,AVGO,2013-07-11,38.59000015258789
+834417,AVGO,2013-07-12,38.95000076293945
+834418,AVGO,2013-07-15,38.0099983215332
+834419,AVGO,2013-07-16,38.869998931884766
+834420,AVGO,2013-07-17,38.91999816894531
+834421,AVGO,2013-07-18,37.59999847412109
+834422,AVGO,2013-07-19,37.84999847412109
+834423,AVGO,2013-07-22,37.790000915527344
+834424,AVGO,2013-07-23,37.61000061035156
+834425,AVGO,2013-07-24,36.88999938964844
+834426,AVGO,2013-07-25,36.900001525878906
+834427,AVGO,2013-07-26,36.77999877929688
+834428,AVGO,2013-07-29,36.59000015258789
+834429,AVGO,2013-07-30,36.84999847412109
+834430,AVGO,2013-07-31,36.68000030517578
+834431,AVGO,2013-08-01,37.400001525878906
+834432,AVGO,2013-08-02,37.4900016784668
+834433,AVGO,2013-08-05,37.02000045776367
+834434,AVGO,2013-08-06,36.86000061035156
+834435,AVGO,2013-08-07,37.290000915527344
+834436,AVGO,2013-08-08,37.31999969482422
+834437,AVGO,2013-08-09,36.83000183105469
+834438,AVGO,2013-08-12,37.70000076293945
+834439,AVGO,2013-08-13,38.02000045776367
+834440,AVGO,2013-08-14,37.220001220703125
+834441,AVGO,2013-08-15,36.02000045776367
+834442,AVGO,2013-08-16,36.25
+834443,AVGO,2013-08-19,36.25
+834444,AVGO,2013-08-20,36.790000915527344
+834445,AVGO,2013-08-21,36.59000015258789
+834446,AVGO,2013-08-22,36.61000061035156
+834447,AVGO,2013-08-23,36.7400016784668
+834448,AVGO,2013-08-26,37.47999954223633
+834449,AVGO,2013-08-27,36.54999923706055
+834450,AVGO,2013-08-28,38.27999877929688
+834451,AVGO,2013-08-29,38.95000076293945
+834452,AVGO,2013-08-30,38.5099983215332
+834453,AVGO,2013-09-03,38.34999847412109
+834454,AVGO,2013-09-04,38.97999954223633
+834455,AVGO,2013-09-05,38.790000915527344
+834456,AVGO,2013-09-06,38.560001373291016
+834457,AVGO,2013-09-09,38.77000045776367
+834458,AVGO,2013-09-10,39.65999984741211
+834459,AVGO,2013-09-11,39.25
+834460,AVGO,2013-09-12,39.02999877929688
+834461,AVGO,2013-09-13,38.9900016784668
+834462,AVGO,2013-09-16,39.27999877929688
+834463,AVGO,2013-09-17,40.119998931884766
+834464,AVGO,2013-09-18,40.66999816894531
+834465,AVGO,2013-09-19,40.75
+834466,AVGO,2013-09-20,41.619998931884766
+834467,AVGO,2013-09-23,41.869998931884766
+834468,AVGO,2013-09-24,42.40999984741211
+834469,AVGO,2013-09-25,42.209999084472656
+834470,AVGO,2013-09-26,42.27000045776367
+834471,AVGO,2013-09-27,42.70000076293945
+834472,AVGO,2013-09-30,43.08000183105469
+834473,AVGO,2013-10-01,43.41999816894531
+834474,AVGO,2013-10-02,43.40999984741211
+834475,AVGO,2013-10-03,43.29999923706055
+834476,AVGO,2013-10-04,43.5
+834477,AVGO,2013-10-07,43.0
+834478,AVGO,2013-10-08,42.59999847412109
+834479,AVGO,2013-10-09,42.20000076293945
+834480,AVGO,2013-10-10,43.5099983215332
+834481,AVGO,2013-10-11,43.290000915527344
+834482,AVGO,2013-10-14,44.22999954223633
+834483,AVGO,2013-10-15,43.7400016784668
+834484,AVGO,2013-10-16,44.5
+834485,AVGO,2013-10-17,45.09999847412109
+834486,AVGO,2013-10-18,46.060001373291016
+834487,AVGO,2013-10-21,47.04999923706055
+834488,AVGO,2013-10-22,46.869998931884766
+834489,AVGO,2013-10-23,45.38999938964844
+834490,AVGO,2013-10-24,45.4900016784668
+834491,AVGO,2013-10-25,45.630001068115234
+834492,AVGO,2013-10-28,45.5099983215332
+834493,AVGO,2013-10-29,45.79999923706055
+834494,AVGO,2013-10-30,44.84999847412109
+834495,AVGO,2013-10-31,45.43000030517578
+834496,AVGO,2013-11-01,44.720001220703125
+834497,AVGO,2013-11-04,45.040000915527344
+834498,AVGO,2013-11-05,45.02999877929688
+834499,AVGO,2013-11-06,45.369998931884766
+834500,AVGO,2013-11-07,43.65999984741211
+834501,AVGO,2013-11-08,44.34999847412109
+834502,AVGO,2013-11-11,44.209999084472656
+834503,AVGO,2013-11-12,45.130001068115234
+834504,AVGO,2013-11-13,45.380001068115234
+834505,AVGO,2013-11-14,42.95000076293945
+834506,AVGO,2013-11-15,44.61000061035156
+834507,AVGO,2013-11-18,43.959999084472656
+834508,AVGO,2013-11-19,42.95000076293945
+834509,AVGO,2013-11-20,42.70000076293945
+834510,AVGO,2013-11-21,43.04999923706055
+834511,AVGO,2013-11-22,43.29999923706055
+834512,AVGO,2013-11-25,43.709999084472656
+834513,AVGO,2013-11-26,44.75
+834514,AVGO,2013-11-27,44.66999816894531
+834515,AVGO,2013-11-29,44.72999954223633
+834516,AVGO,2013-12-02,45.0
+834517,AVGO,2013-12-03,44.77999877929688
+834518,AVGO,2013-12-04,44.5
+834519,AVGO,2013-12-05,47.59000015258789
+834520,AVGO,2013-12-06,46.959999084472656
+834521,AVGO,2013-12-09,47.369998931884766
+834522,AVGO,2013-12-10,46.59999847412109
+834523,AVGO,2013-12-11,46.11000061035156
+834524,AVGO,2013-12-12,45.75
+834525,AVGO,2013-12-13,45.650001525878906
+834526,AVGO,2013-12-16,50.09999847412109
+834527,AVGO,2013-12-17,53.560001373291016
+834528,AVGO,2013-12-18,53.150001525878906
+834529,AVGO,2013-12-19,51.43999862670898
+834530,AVGO,2013-12-20,51.650001525878906
+834531,AVGO,2013-12-23,52.060001373291016
+834532,AVGO,2013-12-24,52.619998931884766
+834533,AVGO,2013-12-26,52.720001220703125
+834534,AVGO,2013-12-27,52.77999877929688
+834535,AVGO,2013-12-30,52.70000076293945
+834536,AVGO,2013-12-31,52.880001068115234
+834537,AVGO,2014-01-02,52.650001525878906
+834538,AVGO,2014-01-03,52.84999847412109
+834539,AVGO,2014-01-06,52.4900016784668
+834540,AVGO,2014-01-07,52.9900016784668
+834541,AVGO,2014-01-08,53.77999877929688
+834542,AVGO,2014-01-09,53.22999954223633
+834543,AVGO,2014-01-10,53.29999923706055
+834544,AVGO,2014-01-13,52.63999938964844
+834545,AVGO,2014-01-14,55.27000045776367
+834546,AVGO,2014-01-15,56.970001220703125
+834547,AVGO,2014-01-16,55.43000030517578
+834548,AVGO,2014-01-17,56.13999938964844
+834549,AVGO,2014-01-21,56.11000061035156
+834550,AVGO,2014-01-22,57.150001525878906
+834551,AVGO,2014-01-23,56.04999923706055
+834552,AVGO,2014-01-24,54.4900016784668
+834553,AVGO,2014-01-27,54.45000076293945
+834554,AVGO,2014-01-28,54.720001220703125
+834555,AVGO,2014-01-29,54.06999969482422
+834556,AVGO,2014-01-30,55.04999923706055
+834557,AVGO,2014-01-31,54.63999938964844
+834558,AVGO,2014-02-03,53.2599983215332
+834559,AVGO,2014-02-04,54.0099983215332
+834560,AVGO,2014-02-05,53.97999954223633
+834561,AVGO,2014-02-06,55.20000076293945
+834562,AVGO,2014-02-07,56.56999969482422
+834563,AVGO,2014-02-10,56.310001373291016
+834564,AVGO,2014-02-11,58.06999969482422
+834565,AVGO,2014-02-12,58.93999862670898
+834566,AVGO,2014-02-13,59.08000183105469
+834567,AVGO,2014-02-14,58.08000183105469
+834568,AVGO,2014-02-18,58.369998931884766
+834569,AVGO,2014-02-19,57.70000076293945
+834570,AVGO,2014-02-20,59.0
+834571,AVGO,2014-02-21,58.54999923706055
+834572,AVGO,2014-02-24,59.56999969482422
+834573,AVGO,2014-02-25,59.0
+834574,AVGO,2014-02-26,61.900001525878906
+834575,AVGO,2014-02-27,61.380001068115234
+834576,AVGO,2014-02-28,61.70000076293945
+834577,AVGO,2014-03-03,61.7400016784668
+834578,AVGO,2014-03-04,63.34999847412109
+834579,AVGO,2014-03-05,63.08000183105469
+834580,AVGO,2014-03-06,63.63999938964844
+834581,AVGO,2014-03-07,62.75
+834582,AVGO,2014-03-10,62.79999923706055
+834583,AVGO,2014-03-11,62.02000045776367
+834584,AVGO,2014-03-12,63.18000030517578
+834585,AVGO,2014-03-13,62.68000030517578
+834586,AVGO,2014-03-14,62.68000030517578
+834587,AVGO,2014-03-17,63.40999984741211
+834588,AVGO,2014-03-18,63.81999969482422
+834589,AVGO,2014-03-19,64.41000366210938
+834590,AVGO,2014-03-20,65.30999755859375
+834591,AVGO,2014-03-21,63.900001525878906
+834592,AVGO,2014-03-24,63.15999984741211
+834593,AVGO,2014-03-25,64.0
+834594,AVGO,2014-03-26,62.810001373291016
+834595,AVGO,2014-03-27,62.77999877929688
+834596,AVGO,2014-03-28,64.11000061035156
+834597,AVGO,2014-03-31,64.41000366210938
+834598,AVGO,2014-04-01,65.05000305175781
+834599,AVGO,2014-04-02,64.63999938964844
+834600,AVGO,2014-04-03,63.93000030517578
+834601,AVGO,2014-04-04,61.79999923706055
+834602,AVGO,2014-04-07,60.36000061035156
+834603,AVGO,2014-04-08,60.16999816894531
+834604,AVGO,2014-04-09,62.470001220703125
+834605,AVGO,2014-04-10,59.86000061035156
+834606,AVGO,2014-04-11,58.52999877929688
+834607,AVGO,2014-04-14,58.81999969482422
+834608,AVGO,2014-04-15,58.93999862670898
+834609,AVGO,2014-04-16,59.310001373291016
+834610,AVGO,2014-04-17,60.88999938964844
+834611,AVGO,2014-04-21,61.88999938964844
+834612,AVGO,2014-04-22,63.43999862670898
+834613,AVGO,2014-04-23,64.5999984741211
+834614,AVGO,2014-04-24,65.37999725341797
+834615,AVGO,2014-04-25,62.34000015258789
+834616,AVGO,2014-04-28,60.77999877929688
+834617,AVGO,2014-04-29,60.91999816894531
+834618,AVGO,2014-04-30,63.5
+834619,AVGO,2014-05-01,63.4900016784668
+834620,AVGO,2014-05-02,64.2699966430664
+834621,AVGO,2014-05-05,64.25
+834622,AVGO,2014-05-06,67.33999633789062
+834623,AVGO,2014-05-07,66.80999755859375
+834624,AVGO,2014-05-08,67.94999694824219
+834625,AVGO,2014-05-09,67.41000366210938
+834626,AVGO,2014-05-12,69.12999725341797
+834627,AVGO,2014-05-13,68.76000213623047
+834628,AVGO,2014-05-14,68.51000213623047
+834629,AVGO,2014-05-15,67.93000030517578
+834630,AVGO,2014-05-16,68.4800033569336
+834631,AVGO,2014-05-19,68.31999969482422
+834632,AVGO,2014-05-20,67.5199966430664
+834633,AVGO,2014-05-21,68.41000366210938
+834634,AVGO,2014-05-22,68.68000030517578
+834635,AVGO,2014-05-23,70.55000305175781
+834636,AVGO,2014-05-27,70.93000030517578
+834637,AVGO,2014-05-28,70.0999984741211
+834638,AVGO,2014-05-29,70.79000091552734
+834639,AVGO,2014-05-30,70.66999816894531
+834640,AVGO,2014-06-02,71.63999938964844
+834641,AVGO,2014-06-03,71.44999694824219
+834642,AVGO,2014-06-04,71.61000061035156
+834643,AVGO,2014-06-05,71.87000274658203
+834644,AVGO,2014-06-06,71.62999725341797
+834645,AVGO,2014-06-09,71.79000091552734
+834646,AVGO,2014-06-10,71.86000061035156
+834647,AVGO,2014-06-11,71.75
+834648,AVGO,2014-06-12,71.76000213623047
+834649,AVGO,2014-06-13,71.41999816894531
+834650,AVGO,2014-06-16,70.87999725341797
+834651,AVGO,2014-06-17,71.4800033569336
+834652,AVGO,2014-06-18,71.22000122070312
+834653,AVGO,2014-06-19,70.93000030517578
+834654,AVGO,2014-06-20,71.56999969482422
+834655,AVGO,2014-06-23,71.23999786376953
+834656,AVGO,2014-06-24,70.66999816894531
+834657,AVGO,2014-06-25,71.62999725341797
+834658,AVGO,2014-06-26,70.95999908447266
+834659,AVGO,2014-06-27,70.94000244140625
+834660,AVGO,2014-06-30,72.06999969482422
+834661,AVGO,2014-07-01,74.02999877929688
+834662,AVGO,2014-07-02,74.31999969482422
+834663,AVGO,2014-07-03,75.18000030517578
+834664,AVGO,2014-07-07,74.52999877929688
+834665,AVGO,2014-07-08,73.38999938964844
+834666,AVGO,2014-07-09,74.2300033569336
+834667,AVGO,2014-07-10,73.1500015258789
+834668,AVGO,2014-07-11,73.19999694824219
+834669,AVGO,2014-07-14,74.04000091552734
+834670,AVGO,2014-07-15,73.41999816894531
+834671,AVGO,2014-07-16,73.6500015258789
+834672,AVGO,2014-07-17,71.9000015258789
+834673,AVGO,2014-07-18,75.0
+834674,AVGO,2014-07-21,75.41999816894531
+834675,AVGO,2014-07-22,75.38999938964844
+834676,AVGO,2014-07-23,73.62999725341797
+834677,AVGO,2014-07-24,72.51000213623047
+834678,AVGO,2014-07-25,69.91999816894531
+834679,AVGO,2014-07-28,70.51000213623047
+834680,AVGO,2014-07-29,69.87999725341797
+834681,AVGO,2014-07-30,70.51000213623047
+834682,AVGO,2014-07-31,69.37999725341797
+834683,AVGO,2014-08-01,70.44000244140625
+834684,AVGO,2014-08-04,71.33999633789062
+834685,AVGO,2014-08-05,70.12000274658203
+834686,AVGO,2014-08-06,70.29000091552734
+834687,AVGO,2014-08-07,69.62999725341797
+834688,AVGO,2014-08-08,70.43000030517578
+834689,AVGO,2014-08-11,70.81999969482422
+834690,AVGO,2014-08-12,71.1500015258789
+834691,AVGO,2014-08-13,71.97000122070312
+834692,AVGO,2014-08-14,73.83999633789062
+834693,AVGO,2014-08-15,74.79000091552734
+834694,AVGO,2014-08-18,75.37000274658203
+834695,AVGO,2014-08-19,75.62000274658203
+834696,AVGO,2014-08-20,76.37999725341797
+834697,AVGO,2014-08-21,76.2699966430664
+834698,AVGO,2014-08-22,76.20999908447266
+834699,AVGO,2014-08-25,75.7699966430664
+834700,AVGO,2014-08-26,75.95999908447266
+834701,AVGO,2014-08-27,76.16000366210938
+834702,AVGO,2014-08-28,76.36000061035156
+834703,AVGO,2014-08-29,82.08999633789062
+834704,AVGO,2014-09-02,85.0199966430664
+834705,AVGO,2014-09-03,85.38999938964844
+834706,AVGO,2014-09-04,86.08999633789062
+834707,AVGO,2014-09-05,87.87999725341797
+834708,AVGO,2014-09-08,88.19000244140625
+834709,AVGO,2014-09-09,88.41000366210938
+834710,AVGO,2014-09-10,89.0
+834711,AVGO,2014-09-11,89.06999969482422
+834712,AVGO,2014-09-12,87.8499984741211
+834713,AVGO,2014-09-15,86.70999908447266
+834714,AVGO,2014-09-16,87.91999816894531
+834715,AVGO,2014-09-17,87.73999786376953
+834716,AVGO,2014-09-18,89.5199966430664
+834717,AVGO,2014-09-19,89.0999984741211
+834718,AVGO,2014-09-22,87.18000030517578
+834719,AVGO,2014-09-23,87.55999755859375
+834720,AVGO,2014-09-24,89.0199966430664
+834721,AVGO,2014-09-25,86.45999908447266
+834722,AVGO,2014-09-26,87.5
+834723,AVGO,2014-09-29,87.11000061035156
+834724,AVGO,2014-09-30,87.0
+834725,AVGO,2014-10-01,85.54000091552734
+834726,AVGO,2014-10-02,83.20999908447266
+834727,AVGO,2014-10-03,83.47000122070312
+834728,AVGO,2014-10-06,82.87999725341797
+834729,AVGO,2014-10-07,81.02999877929688
+834730,AVGO,2014-10-08,83.30000305175781
+834731,AVGO,2014-10-09,80.5999984741211
+834732,AVGO,2014-10-10,71.36000061035156
+834733,AVGO,2014-10-13,69.04000091552734
+834734,AVGO,2014-10-14,72.0199966430664
+834735,AVGO,2014-10-15,72.55000305175781
+834736,AVGO,2014-10-16,75.5999984741211
+834737,AVGO,2014-10-17,77.1500015258789
+834738,AVGO,2014-10-20,77.98999786376953
+834739,AVGO,2014-10-21,82.37999725341797
+834740,AVGO,2014-10-22,80.86000061035156
+834741,AVGO,2014-10-23,81.37999725341797
+834742,AVGO,2014-10-24,81.8499984741211
+834743,AVGO,2014-10-27,81.56999969482422
+834744,AVGO,2014-10-28,84.19999694824219
+834745,AVGO,2014-10-29,84.87999725341797
+834746,AVGO,2014-10-30,82.38999938964844
+834747,AVGO,2014-10-31,86.25
+834748,AVGO,2014-11-03,86.33999633789062
+834749,AVGO,2014-11-04,85.36000061035156
+834750,AVGO,2014-11-05,86.70999908447266
+834751,AVGO,2014-11-06,87.62999725341797
+834752,AVGO,2014-11-07,85.04000091552734
+834753,AVGO,2014-11-10,85.91000366210938
+834754,AVGO,2014-11-11,86.16000366210938
+834755,AVGO,2014-11-12,87.05000305175781
+834756,AVGO,2014-11-13,87.44999694824219
+834757,AVGO,2014-11-14,89.0199966430664
+834758,AVGO,2014-11-17,88.5199966430664
+834759,AVGO,2014-11-18,91.41000366210938
+834760,AVGO,2014-11-19,89.25
+834761,AVGO,2014-11-20,89.93000030517578
+834762,AVGO,2014-11-21,90.20999908447266
+834763,AVGO,2014-11-24,91.13999938964844
+834764,AVGO,2014-11-25,91.1500015258789
+834765,AVGO,2014-11-26,93.77999877929688
+834766,AVGO,2014-11-28,93.4000015258789
+834767,AVGO,2014-12-01,90.9499969482422
+834768,AVGO,2014-12-02,92.1999969482422
+834769,AVGO,2014-12-03,95.12999725341795
+834770,AVGO,2014-12-04,103.06999969482422
+834771,AVGO,2014-12-05,103.98999786376952
+834772,AVGO,2014-12-08,100.70999908447266
+834773,AVGO,2014-12-09,102.63999938964844
+834774,AVGO,2014-12-10,99.25
+834775,AVGO,2014-12-11,100.5500030517578
+834776,AVGO,2014-12-12,99.1999969482422
+834777,AVGO,2014-12-15,98.20999908447266
+834778,AVGO,2014-12-16,97.33000183105467
+834779,AVGO,2014-12-17,98.98999786376952
+834780,AVGO,2014-12-18,101.6500015258789
+834781,AVGO,2014-12-19,100.1500015258789
+834782,AVGO,2014-12-22,101.41000366210938
+834783,AVGO,2014-12-23,100.77999877929688
+834784,AVGO,2014-12-24,100.72000122070312
+834785,AVGO,2014-12-26,100.62000274658205
+834786,AVGO,2014-12-29,101.29000091552734
+834787,AVGO,2014-12-30,100.8499984741211
+834788,AVGO,2014-12-31,100.58999633789062
+834789,AVGO,2015-01-02,100.08999633789062
+834790,AVGO,2015-01-05,98.48999786376952
+834791,AVGO,2015-01-06,96.25
+834792,AVGO,2015-01-07,98.8499984741211
+834793,AVGO,2015-01-08,103.79000091552734
+834794,AVGO,2015-01-09,104.9000015258789
+834795,AVGO,2015-01-12,103.16000366210938
+834796,AVGO,2015-01-13,102.58000183105467
+834797,AVGO,2015-01-14,103.38999938964844
+834798,AVGO,2015-01-15,101.31999969482422
+834799,AVGO,2015-01-16,103.81999969482422
+834800,AVGO,2015-01-20,104.87000274658205
+834801,AVGO,2015-01-21,105.37999725341795
+834802,AVGO,2015-01-22,105.1999969482422
+834803,AVGO,2015-01-23,106.9800033569336
+834804,AVGO,2015-01-26,106.7300033569336
+834805,AVGO,2015-01-27,104.79000091552734
+834806,AVGO,2015-01-28,105.0
+834807,AVGO,2015-01-29,106.52999877929688
+834808,AVGO,2015-01-30,102.87999725341795
+834809,AVGO,2015-02-02,102.41999816894533
+834810,AVGO,2015-02-03,103.1999969482422
+834811,AVGO,2015-02-04,104.8000030517578
+834812,AVGO,2015-02-05,106.1999969482422
+834813,AVGO,2015-02-06,104.73999786376952
+834814,AVGO,2015-02-09,102.23999786376952
+834815,AVGO,2015-02-10,107.04000091552734
+834816,AVGO,2015-02-11,107.94000244140624
+834817,AVGO,2015-02-12,109.6999969482422
+834818,AVGO,2015-02-13,110.1500015258789
+834819,AVGO,2015-02-17,110.87000274658205
+834820,AVGO,2015-02-18,110.0
+834821,AVGO,2015-02-19,110.9000015258789
+834822,AVGO,2015-02-20,112.05999755859376
+834823,AVGO,2015-02-23,112.8499984741211
+834824,AVGO,2015-02-24,113.18000030517578
+834825,AVGO,2015-02-25,112.68000030517578
+834826,AVGO,2015-02-26,129.25
+834827,AVGO,2015-02-27,127.62000274658205
+834828,AVGO,2015-03-02,129.02000427246094
+834829,AVGO,2015-03-03,128.22000122070312
+834830,AVGO,2015-03-04,129.39999389648438
+834831,AVGO,2015-03-05,130.57000732421875
+834832,AVGO,2015-03-06,127.88999938964844
+834833,AVGO,2015-03-09,127.12000274658205
+834834,AVGO,2015-03-10,125.12000274658205
+834835,AVGO,2015-03-11,124.66000366210938
+834836,AVGO,2015-03-12,126.12000274658205
+834837,AVGO,2015-03-13,125.0
+834838,AVGO,2015-03-16,129.8699951171875
+834839,AVGO,2015-03-17,129.10000610351562
+834840,AVGO,2015-03-18,130.44000244140625
+834841,AVGO,2015-03-19,132.0399932861328
+834842,AVGO,2015-03-20,133.2899932861328
+834843,AVGO,2015-03-23,134.44000244140625
+834844,AVGO,2015-03-24,133.1199951171875
+834845,AVGO,2015-03-25,124.43000030517578
+834846,AVGO,2015-03-26,124.70999908447266
+834847,AVGO,2015-03-27,128.2100067138672
+834848,AVGO,2015-03-30,130.5500030517578
+834849,AVGO,2015-03-31,126.9800033569336
+834850,AVGO,2015-04-01,125.62999725341795
+834851,AVGO,2015-04-02,125.0199966430664
+834852,AVGO,2015-04-06,125.83000183105467
+834853,AVGO,2015-04-07,125.6500015258789
+834854,AVGO,2015-04-08,126.79000091552734
+834855,AVGO,2015-04-09,127.22000122070312
+834856,AVGO,2015-04-10,126.81999969482422
+834857,AVGO,2015-04-13,125.3499984741211
+834858,AVGO,2015-04-14,123.9800033569336
+834859,AVGO,2015-04-15,125.9000015258789
+834860,AVGO,2015-04-16,125.33000183105467
+834861,AVGO,2015-04-17,121.8499984741211
+834862,AVGO,2015-04-20,123.02999877929688
+834863,AVGO,2015-04-21,123.0999984741211
+834864,AVGO,2015-04-22,127.9000015258789
+834865,AVGO,2015-04-23,124.06999969482422
+834866,AVGO,2015-04-24,119.5
+834867,AVGO,2015-04-27,120.1500015258789
+834868,AVGO,2015-04-28,117.4499969482422
+834869,AVGO,2015-04-29,117.02999877929688
+834870,AVGO,2015-04-30,116.87999725341795
+834871,AVGO,2015-05-01,122.8000030517578
+834872,AVGO,2015-05-04,121.16000366210938
+834873,AVGO,2015-05-05,116.79000091552734
+834874,AVGO,2015-05-06,116.77999877929688
+834875,AVGO,2015-05-07,122.4800033569336
+834876,AVGO,2015-05-08,123.33000183105467
+834877,AVGO,2015-05-11,122.80999755859376
+834878,AVGO,2015-05-12,122.9499969482422
+834879,AVGO,2015-05-13,123.12999725341795
+834880,AVGO,2015-05-14,126.94000244140624
+834881,AVGO,2015-05-15,127.87000274658205
+834882,AVGO,2015-05-18,130.17999267578125
+834883,AVGO,2015-05-19,129.47000122070312
+834884,AVGO,2015-05-20,129.11000061035156
+834885,AVGO,2015-05-21,129.58999633789062
+834886,AVGO,2015-05-22,132.63999938964844
+834887,AVGO,2015-05-26,131.3000030517578
+834888,AVGO,2015-05-27,141.49000549316406
+834889,AVGO,2015-05-28,142.3800048828125
+834890,AVGO,2015-05-29,148.07000732421875
+834891,AVGO,2015-06-01,146.6199951171875
+834892,AVGO,2015-06-02,144.16000366210938
+834893,AVGO,2015-06-03,143.05999755859375
+834894,AVGO,2015-06-04,141.1999969482422
+834895,AVGO,2015-06-05,143.80999755859375
+834896,AVGO,2015-06-08,138.6300048828125
+834897,AVGO,2015-06-09,140.2100067138672
+834898,AVGO,2015-06-10,142.86000061035156
+834899,AVGO,2015-06-11,141.99000549316406
+834900,AVGO,2015-06-12,140.47000122070312
+834901,AVGO,2015-06-15,143.1199951171875
+834902,AVGO,2015-06-16,141.99000549316406
+834903,AVGO,2015-06-17,140.69000244140625
+834904,AVGO,2015-06-18,143.0
+834905,AVGO,2015-06-19,142.88999938964844
+834906,AVGO,2015-06-22,143.27999877929688
+834907,AVGO,2015-06-23,141.63999938964844
+834908,AVGO,2015-06-24,139.97000122070312
+834909,AVGO,2015-06-25,139.22999572753906
+834910,AVGO,2015-06-26,135.14999389648438
+834911,AVGO,2015-06-29,132.00999450683594
+834912,AVGO,2015-06-30,132.92999267578125
+834913,AVGO,2015-07-01,135.5
+834914,AVGO,2015-07-02,137.63999938964844
+834915,AVGO,2015-07-06,134.1999969482422
+834916,AVGO,2015-07-07,132.83999633789062
+834917,AVGO,2015-07-08,128.0500030517578
+834918,AVGO,2015-07-09,124.68000030517578
+834919,AVGO,2015-07-10,129.83999633789062
+834920,AVGO,2015-07-13,129.17999267578125
+834921,AVGO,2015-07-14,132.3000030517578
+834922,AVGO,2015-07-15,131.72000122070312
+834923,AVGO,2015-07-16,134.6999969482422
+834924,AVGO,2015-07-17,133.66000366210938
+834925,AVGO,2015-07-20,134.63999938964844
+834926,AVGO,2015-07-21,134.50999450683594
+834927,AVGO,2015-07-22,129.58999633789062
+834928,AVGO,2015-07-23,131.97000122070312
+834929,AVGO,2015-07-24,128.47999572753906
+834930,AVGO,2015-07-27,124.6500015258789
+834931,AVGO,2015-07-28,128.4199981689453
+834932,AVGO,2015-07-29,128.5800018310547
+834933,AVGO,2015-07-30,127.6500015258789
+834934,AVGO,2015-07-31,125.13999938964844
+834935,AVGO,2015-08-03,125.8000030517578
+834936,AVGO,2015-08-04,123.47000122070312
+834937,AVGO,2015-08-05,124.75
+834938,AVGO,2015-08-06,123.2699966430664
+834939,AVGO,2015-08-07,122.5500030517578
+834940,AVGO,2015-08-10,127.27999877929688
+834941,AVGO,2015-08-11,124.20999908447266
+834942,AVGO,2015-08-12,125.7300033569336
+834943,AVGO,2015-08-13,124.19000244140624
+834944,AVGO,2015-08-14,121.95999908447266
+834945,AVGO,2015-08-17,125.5199966430664
+834946,AVGO,2015-08-18,122.23999786376952
+834947,AVGO,2015-08-19,121.4499969482422
+834948,AVGO,2015-08-20,115.02999877929688
+834949,AVGO,2015-08-21,111.4499969482422
+834950,AVGO,2015-08-24,109.94000244140624
+834951,AVGO,2015-08-25,108.51000213623048
+834952,AVGO,2015-08-26,116.1999969482422
+834953,AVGO,2015-08-27,126.26000213623048
+834954,AVGO,2015-08-28,127.62000274658205
+834955,AVGO,2015-08-31,125.97000122070312
+834956,AVGO,2015-09-01,119.37000274658205
+834957,AVGO,2015-09-02,124.04000091552734
+834958,AVGO,2015-09-03,123.7699966430664
+834959,AVGO,2015-09-04,121.1500015258789
+834960,AVGO,2015-09-08,129.16000366210938
+834961,AVGO,2015-09-09,127.16999816894533
+834962,AVGO,2015-09-10,128.72000122070312
+834963,AVGO,2015-09-11,131.0800018310547
+834964,AVGO,2015-09-14,131.19000244140625
+834965,AVGO,2015-09-15,134.3800048828125
+834966,AVGO,2015-09-16,131.49000549316406
+834967,AVGO,2015-09-17,130.61000061035156
+834968,AVGO,2015-09-18,127.58999633789062
+834969,AVGO,2015-09-21,127.26000213623048
+834970,AVGO,2015-09-22,124.6999969482422
+834971,AVGO,2015-09-23,125.54000091552734
+834972,AVGO,2015-09-24,124.0999984741211
+834973,AVGO,2015-09-25,126.73999786376952
+834974,AVGO,2015-09-28,120.8499984741211
+834975,AVGO,2015-09-29,119.66999816894533
+834976,AVGO,2015-09-30,125.01000213623048
+834977,AVGO,2015-10-01,122.13999938964844
+834978,AVGO,2015-10-02,123.33000183105467
+834979,AVGO,2015-10-05,121.22000122070312
+834980,AVGO,2015-10-06,117.11000061035156
+834981,AVGO,2015-10-07,118.63999938964844
+834982,AVGO,2015-10-08,116.69000244140624
+834983,AVGO,2015-10-09,116.91000366210938
+834984,AVGO,2015-10-12,117.68000030517578
+834985,AVGO,2015-10-13,113.41999816894533
+834986,AVGO,2015-10-14,117.45999908447266
+834987,AVGO,2015-10-15,121.87000274658205
+834988,AVGO,2015-10-16,121.06999969482422
+834989,AVGO,2015-10-19,118.95999908447266
+834990,AVGO,2015-10-20,119.88999938964844
+834991,AVGO,2015-10-21,120.5
+834992,AVGO,2015-10-22,125.33999633789062
+834993,AVGO,2015-10-23,129.5800018310547
+834994,AVGO,2015-10-26,123.61000061035156
+834995,AVGO,2015-10-27,121.48999786376952
+834996,AVGO,2015-10-28,127.08999633789062
+834997,AVGO,2015-10-29,120.08999633789062
+834998,AVGO,2015-10-30,123.12999725341795
+834999,AVGO,2015-11-02,123.8000030517578
+835000,AVGO,2015-11-03,122.13999938964844
+835001,AVGO,2015-11-04,124.11000061035156
+835002,AVGO,2015-11-05,121.05999755859376
+835003,AVGO,2015-11-06,129.6699981689453
+835004,AVGO,2015-11-09,126.5
+835005,AVGO,2015-11-10,119.86000061035156
+835006,AVGO,2015-11-11,119.9499969482422
+835007,AVGO,2015-11-12,119.8499984741211
+835008,AVGO,2015-11-13,117.54000091552734
+835009,AVGO,2015-11-16,121.47000122070312
+835010,AVGO,2015-11-17,122.05999755859376
+835011,AVGO,2015-11-18,125.91999816894533
+835012,AVGO,2015-11-19,125.20999908447266
+835013,AVGO,2015-11-20,126.4000015258789
+835014,AVGO,2015-11-23,124.41000366210938
+835015,AVGO,2015-11-24,128.33999633789062
+835016,AVGO,2015-11-25,128.38999938964844
+835017,AVGO,2015-11-27,130.0399932861328
+835018,AVGO,2015-11-30,130.4499969482422
+835019,AVGO,2015-12-01,132.88999938964844
+835020,AVGO,2015-12-02,132.2100067138672
+835021,AVGO,2015-12-03,144.77999877929688
+835022,AVGO,2015-12-04,147.55999755859375
+835023,AVGO,2015-12-07,148.8300018310547
+835024,AVGO,2015-12-08,147.77999877929688
+835025,AVGO,2015-12-09,145.64999389648438
+835026,AVGO,2015-12-10,147.3300018310547
+835027,AVGO,2015-12-11,144.4199981689453
+835028,AVGO,2015-12-14,142.50999450683594
+835029,AVGO,2015-12-15,143.27000427246094
+835030,AVGO,2015-12-16,143.8800048828125
+835031,AVGO,2015-12-17,140.47999572753906
+835032,AVGO,2015-12-18,140.1999969482422
+835033,AVGO,2015-12-21,145.8000030517578
+835034,AVGO,2015-12-22,145.10000610351562
+835035,AVGO,2015-12-23,146.50999450683594
+835036,AVGO,2015-12-24,146.32000732421875
+835037,AVGO,2015-12-28,146.35000610351562
+835038,AVGO,2015-12-29,147.94000244140625
+835039,AVGO,2015-12-30,147.3699951171875
+835040,AVGO,2015-12-31,145.14999389648438
+835041,AVGO,2016-01-04,142.27999877929688
+835042,AVGO,2016-01-05,137.52000427246094
+835043,AVGO,2016-01-06,133.2899932861328
+835044,AVGO,2016-01-07,129.0500030517578
+835045,AVGO,2016-01-08,128.1999969482422
+835046,AVGO,2016-01-11,128.0399932861328
+835047,AVGO,2016-01-12,129.9199981689453
+835048,AVGO,2016-01-13,123.30999755859376
+835049,AVGO,2016-01-14,125.19000244140624
+835050,AVGO,2016-01-15,119.97000122070312
+835051,AVGO,2016-01-19,120.06999969482422
+835052,AVGO,2016-01-20,123.83000183105467
+835053,AVGO,2016-01-21,124.52999877929688
+835054,AVGO,2016-01-22,124.51000213623048
+835055,AVGO,2016-01-25,124.48999786376952
+835056,AVGO,2016-01-26,124.38999938964844
+835057,AVGO,2016-01-27,122.3499984741211
+835058,AVGO,2016-01-28,126.37000274658205
+835059,AVGO,2016-01-29,133.7100067138672
+835060,AVGO,2016-02-01,137.67999267578125
+835061,AVGO,2016-02-02,133.24000549316406
+835062,AVGO,2016-02-03,131.36000061035156
+835063,AVGO,2016-02-04,136.1199951171875
+835064,AVGO,2016-02-05,128.36000061035156
+835065,AVGO,2016-02-08,121.86000061035156
+835066,AVGO,2016-02-09,119.70999908447266
+835067,AVGO,2016-02-10,119.1999969482422
+835068,AVGO,2016-02-11,116.30999755859376
+835069,AVGO,2016-02-12,121.66000366210938
+835070,AVGO,2016-02-16,126.23999786376952
+835071,AVGO,2016-02-17,130.67999267578125
+835072,AVGO,2016-02-18,127.06999969482422
+835073,AVGO,2016-02-19,128.6699981689453
+835074,AVGO,2016-02-22,130.63999938964844
+835075,AVGO,2016-02-23,128.16000366210938
+835076,AVGO,2016-02-24,130.33999633789062
+835077,AVGO,2016-02-25,132.47000122070312
+835078,AVGO,2016-02-26,133.11000061035156
+835079,AVGO,2016-02-29,133.97000122070312
+835080,AVGO,2016-03-01,138.42999267578125
+835081,AVGO,2016-03-02,136.97000122070312
+835082,AVGO,2016-03-03,137.3300018310547
+835083,AVGO,2016-03-04,146.05999755859375
+835084,AVGO,2016-03-07,143.50999450683594
+835085,AVGO,2016-03-08,139.6300048828125
+835086,AVGO,2016-03-09,141.9600067138672
+835087,AVGO,2016-03-10,144.4199981689453
+835088,AVGO,2016-03-11,148.82000732421875
+835089,AVGO,2016-03-14,148.13999938964844
+835090,AVGO,2016-03-15,148.47000122070312
+835091,AVGO,2016-03-16,148.6300048828125
+835092,AVGO,2016-03-17,151.5500030517578
+835093,AVGO,2016-03-18,152.49000549316406
+835094,AVGO,2016-03-21,152.88999938964844
+835095,AVGO,2016-03-22,154.75999450683594
+835096,AVGO,2016-03-23,152.99000549316406
+835097,AVGO,2016-03-24,153.0
+835098,AVGO,2016-03-28,153.10000610351562
+835099,AVGO,2016-03-29,154.1300048828125
+835100,AVGO,2016-03-30,156.92999267578125
+835101,AVGO,2016-03-31,154.5
+835102,AVGO,2016-04-01,157.8000030517578
+835103,AVGO,2016-04-04,156.00999450683594
+835104,AVGO,2016-04-05,155.02999877929688
+835105,AVGO,2016-04-06,157.5399932861328
+835106,AVGO,2016-04-07,154.97000122070312
+835107,AVGO,2016-04-08,156.14999389648438
+835108,AVGO,2016-04-11,155.61000061035156
+835109,AVGO,2016-04-12,155.42999267578125
+835110,AVGO,2016-04-13,159.47999572753906
+835111,AVGO,2016-04-14,158.82000732421875
+835112,AVGO,2016-04-15,155.49000549316406
+835113,AVGO,2016-04-18,155.89999389648438
+835114,AVGO,2016-04-19,151.07000732421875
+835115,AVGO,2016-04-20,153.22999572753906
+835116,AVGO,2016-04-21,151.35000610351562
+835117,AVGO,2016-04-22,150.3300018310547
+835118,AVGO,2016-04-25,149.10000610351562
+835119,AVGO,2016-04-26,150.75999450683594
+835120,AVGO,2016-04-27,151.52999877929688
+835121,AVGO,2016-04-28,147.99000549316406
+835122,AVGO,2016-04-29,145.75
+835123,AVGO,2016-05-02,146.0800018310547
+835124,AVGO,2016-05-03,143.1999969482422
+835125,AVGO,2016-05-04,142.07000732421875
+835126,AVGO,2016-05-05,142.5800018310547
+835127,AVGO,2016-05-06,141.88999938964844
+835128,AVGO,2016-05-09,142.39999389648438
+835129,AVGO,2016-05-10,144.61000061035156
+835130,AVGO,2016-05-11,143.85000610351562
+835131,AVGO,2016-05-12,141.0399932861328
+835132,AVGO,2016-05-13,140.0500030517578
+835133,AVGO,2016-05-16,142.64999389648438
+835134,AVGO,2016-05-17,141.1699981689453
+835135,AVGO,2016-05-18,143.8800048828125
+835136,AVGO,2016-05-19,142.74000549316406
+835137,AVGO,2016-05-20,146.72999572753906
+835138,AVGO,2016-05-23,148.10000610351562
+835139,AVGO,2016-05-24,151.4199981689453
+835140,AVGO,2016-05-25,153.57000732421875
+835141,AVGO,2016-05-26,153.02000427246094
+835142,AVGO,2016-05-27,153.3000030517578
+835143,AVGO,2016-05-31,154.36000061035156
+835144,AVGO,2016-06-01,154.77000427246094
+835145,AVGO,2016-06-02,154.91000366210938
+835146,AVGO,2016-06-03,162.55999755859375
+835147,AVGO,2016-06-06,162.83999633789062
+835148,AVGO,2016-06-07,164.83999633789062
+835149,AVGO,2016-06-08,163.6999969482422
+835150,AVGO,2016-06-09,164.13999938964844
+835151,AVGO,2016-06-10,160.82000732421875
+835152,AVGO,2016-06-13,160.00999450683594
+835153,AVGO,2016-06-14,158.99000549316406
+835154,AVGO,2016-06-15,158.39999389648438
+835155,AVGO,2016-06-16,158.6300048828125
+835156,AVGO,2016-06-17,156.0
+835157,AVGO,2016-06-20,156.92999267578125
+835158,AVGO,2016-06-21,155.80999755859375
+835159,AVGO,2016-06-22,155.13999938964844
+835160,AVGO,2016-06-23,158.6199951171875
+835161,AVGO,2016-06-24,148.72000122070312
+835162,AVGO,2016-06-27,143.6300048828125
+835163,AVGO,2016-06-28,149.77000427246094
+835164,AVGO,2016-06-29,155.0
+835165,AVGO,2016-06-30,155.39999389648438
+835166,AVGO,2016-07-01,154.22000122070312
+835167,AVGO,2016-07-05,150.75999450683594
+835168,AVGO,2016-07-06,150.6300048828125
+835169,AVGO,2016-07-07,150.99000549316406
+835170,AVGO,2016-07-08,155.13999938964844
+835171,AVGO,2016-07-11,157.36000061035156
+835172,AVGO,2016-07-12,158.58999633789062
+835173,AVGO,2016-07-13,157.41000366210938
+835174,AVGO,2016-07-14,160.7899932861328
+835175,AVGO,2016-07-15,161.16000366210938
+835176,AVGO,2016-07-18,162.3300018310547
+835177,AVGO,2016-07-19,160.52999877929688
+835178,AVGO,2016-07-20,162.6699981689453
+835179,AVGO,2016-07-21,160.41000366210938
+835180,AVGO,2016-07-22,159.6699981689453
+835181,AVGO,2016-07-25,159.77999877929688
+835182,AVGO,2016-07-26,163.44000244140625
+835183,AVGO,2016-07-27,165.66000366210938
+835184,AVGO,2016-07-28,164.22999572753906
+835185,AVGO,2016-07-29,161.97999572753906
+835186,AVGO,2016-08-01,163.50999450683594
+835187,AVGO,2016-08-02,162.88999938964844
+835188,AVGO,2016-08-03,164.11000061035156
+835189,AVGO,2016-08-04,166.99000549316406
+835190,AVGO,2016-08-05,170.1199951171875
+835191,AVGO,2016-08-08,168.35000610351562
+835192,AVGO,2016-08-09,171.1699981689453
+835193,AVGO,2016-08-10,171.85000610351562
+835194,AVGO,2016-08-11,172.08999633789062
+835195,AVGO,2016-08-12,172.47000122070312
+835196,AVGO,2016-08-15,175.5399932861328
+835197,AVGO,2016-08-16,172.39999389648438
+835198,AVGO,2016-08-17,173.02999877929688
+835199,AVGO,2016-08-18,173.92999267578125
+835200,AVGO,2016-08-19,174.92999267578125
+835201,AVGO,2016-08-22,175.92999267578125
+835202,AVGO,2016-08-23,177.33999633789062
+835203,AVGO,2016-08-24,175.3000030517578
+835204,AVGO,2016-08-25,176.0399932861328
+835205,AVGO,2016-08-26,177.16000366210938
+835206,AVGO,2016-08-29,177.39999389648438
+835207,AVGO,2016-08-30,177.0
+835208,AVGO,2016-08-31,176.4199981689453
+835209,AVGO,2016-09-01,177.08999633789062
+835210,AVGO,2016-09-02,173.11000061035156
+835211,AVGO,2016-09-06,171.10000610351562
+835212,AVGO,2016-09-07,168.89999389648438
+835213,AVGO,2016-09-08,168.3800048828125
+835214,AVGO,2016-09-09,160.77999877929688
+835215,AVGO,2016-09-12,164.47999572753906
+835216,AVGO,2016-09-13,165.24000549316406
+835217,AVGO,2016-09-14,169.61000061035156
+835218,AVGO,2016-09-15,172.72000122070312
+835219,AVGO,2016-09-16,171.24000549316406
+835220,AVGO,2016-09-19,170.72999572753906
+835221,AVGO,2016-09-20,168.22999572753906
+835222,AVGO,2016-09-21,169.8300018310547
+835223,AVGO,2016-09-22,168.83999633789062
+835224,AVGO,2016-09-23,166.64999389648438
+835225,AVGO,2016-09-26,166.69000244140625
+835226,AVGO,2016-09-27,170.86000061035156
+835227,AVGO,2016-09-28,170.6999969482422
+835228,AVGO,2016-09-29,172.4600067138672
+835229,AVGO,2016-09-30,172.52000427246094
+835230,AVGO,2016-10-03,170.07000732421875
+835231,AVGO,2016-10-04,169.0500030517578
+835232,AVGO,2016-10-05,173.47999572753906
+835233,AVGO,2016-10-06,174.19000244140625
+835234,AVGO,2016-10-07,174.2100067138672
+835235,AVGO,2016-10-10,174.77000427246094
+835236,AVGO,2016-10-11,171.1699981689453
+835237,AVGO,2016-10-12,170.47000122070312
+835238,AVGO,2016-10-13,168.94000244140625
+835239,AVGO,2016-10-14,170.08999633789062
+835240,AVGO,2016-10-17,168.8800048828125
+835241,AVGO,2016-10-18,172.1699981689453
+835242,AVGO,2016-10-19,171.8699951171875
+835243,AVGO,2016-10-20,173.41000366210938
+835244,AVGO,2016-10-21,172.9199981689453
+835245,AVGO,2016-10-24,176.5500030517578
+835246,AVGO,2016-10-25,173.64999389648438
+835247,AVGO,2016-10-26,173.0
+835248,AVGO,2016-10-27,172.24000549316406
+835249,AVGO,2016-10-28,169.35000610351562
+835250,AVGO,2016-10-31,170.27999877929688
+835251,AVGO,2016-11-01,168.8000030517578
+835252,AVGO,2016-11-02,172.55999755859375
+835253,AVGO,2016-11-03,172.99000549316406
+835254,AVGO,2016-11-04,172.1699981689453
+835255,AVGO,2016-11-07,176.9600067138672
+835256,AVGO,2016-11-08,177.0
+835257,AVGO,2016-11-09,173.4199981689453
+835258,AVGO,2016-11-10,167.94000244140625
+835259,AVGO,2016-11-11,167.5399932861328
+835260,AVGO,2016-11-14,163.77999877929688
+835261,AVGO,2016-11-15,166.4499969482422
+835262,AVGO,2016-11-16,167.8300018310547
+835263,AVGO,2016-11-17,167.0399932861328
+835264,AVGO,2016-11-18,168.16000366210938
+835265,AVGO,2016-11-21,172.5800018310547
+835266,AVGO,2016-11-22,177.02000427246094
+835267,AVGO,2016-11-23,177.0800018310547
+835268,AVGO,2016-11-25,176.75
+835269,AVGO,2016-11-28,174.64999389648438
+835270,AVGO,2016-11-29,175.4499969482422
+835271,AVGO,2016-11-30,170.49000549316406
+835272,AVGO,2016-12-01,162.7899932861328
+835273,AVGO,2016-12-02,164.22000122070312
+835274,AVGO,2016-12-05,166.1300048828125
+835275,AVGO,2016-12-06,164.75999450683594
+835276,AVGO,2016-12-07,168.5500030517578
+835277,AVGO,2016-12-08,170.7100067138672
+835278,AVGO,2016-12-09,179.08999633789062
+835279,AVGO,2016-12-12,178.16000366210938
+835280,AVGO,2016-12-13,179.44000244140625
+835281,AVGO,2016-12-14,177.6199951171875
+835282,AVGO,2016-12-15,180.00999450683594
+835283,AVGO,2016-12-16,178.4199981689453
+835284,AVGO,2016-12-19,180.4600067138672
+835285,AVGO,2016-12-20,182.07000732421875
+835286,AVGO,2016-12-21,182.2899932861328
+835287,AVGO,2016-12-22,180.6000061035156
+835288,AVGO,2016-12-23,181.94000244140625
+835289,AVGO,2016-12-27,182.30999755859372
+835290,AVGO,2016-12-28,180.19000244140625
+835291,AVGO,2016-12-29,179.8699951171875
+835292,AVGO,2016-12-30,176.77000427246094
+835293,AVGO,2017-01-03,178.33999633789062
+835294,AVGO,2017-01-04,177.07000732421875
+835295,AVGO,2017-01-05,174.27999877929688
+835296,AVGO,2017-01-06,176.58999633789062
+835297,AVGO,2017-01-09,176.97000122070312
+835298,AVGO,2017-01-10,180.57000732421875
+835299,AVGO,2017-01-11,179.4199981689453
+835300,AVGO,2017-01-12,178.86000061035156
+835301,AVGO,2017-01-13,180.4499969482422
+835302,AVGO,2017-01-17,179.11000061035156
+835303,AVGO,2017-01-18,185.0200042724609
+835304,AVGO,2017-01-19,185.55999755859372
+835305,AVGO,2017-01-20,191.0800018310547
+835306,AVGO,2017-01-23,191.0
+835307,AVGO,2017-01-24,197.75
+835308,AVGO,2017-01-25,202.47999572753903
+835309,AVGO,2017-01-26,204.1699981689453
+835310,AVGO,2017-01-27,205.7100067138672
+835311,AVGO,2017-01-30,203.22000122070312
+835312,AVGO,2017-01-31,199.5
+835313,AVGO,2017-02-01,203.69000244140625
+835314,AVGO,2017-02-02,204.0500030517578
+835315,AVGO,2017-02-03,206.16000366210935
+835316,AVGO,2017-02-06,206.55999755859372
+835317,AVGO,2017-02-07,205.91000366210935
+835318,AVGO,2017-02-08,206.88999938964844
+835319,AVGO,2017-02-09,205.33999633789065
+835320,AVGO,2017-02-10,205.5200042724609
+835321,AVGO,2017-02-13,206.7100067138672
+835322,AVGO,2017-02-14,205.3300018310547
+835323,AVGO,2017-02-15,205.9900054931641
+835324,AVGO,2017-02-16,208.17999267578125
+835325,AVGO,2017-02-17,210.41000366210935
+835326,AVGO,2017-02-21,212.75
+835327,AVGO,2017-02-22,214.16000366210935
+835328,AVGO,2017-02-23,210.5800018310547
+835329,AVGO,2017-02-24,210.3699951171875
+835330,AVGO,2017-02-27,213.27999877929688
+835331,AVGO,2017-02-28,210.92999267578125
+835332,AVGO,2017-03-01,215.13999938964844
+835333,AVGO,2017-03-02,217.2899932861328
+835334,AVGO,2017-03-03,218.32000732421875
+835335,AVGO,2017-03-06,217.94000244140625
+835336,AVGO,2017-03-07,219.25
+835337,AVGO,2017-03-08,219.6300048828125
+835338,AVGO,2017-03-09,222.00999450683597
+835339,AVGO,2017-03-10,226.3500061035156
+835340,AVGO,2017-03-13,226.4499969482422
+835341,AVGO,2017-03-14,224.3500061035156
+835342,AVGO,2017-03-15,225.92999267578125
+835343,AVGO,2017-03-16,222.3600006103516
+835344,AVGO,2017-03-17,221.17999267578125
+835345,AVGO,2017-03-20,221.2400054931641
+835346,AVGO,2017-03-21,216.0200042724609
+835347,AVGO,2017-03-22,217.4199981689453
+835348,AVGO,2017-03-23,216.8600006103516
+835349,AVGO,2017-03-24,218.97000122070312
+835350,AVGO,2017-03-27,219.0500030517578
+835351,AVGO,2017-03-28,220.9499969482422
+835352,AVGO,2017-03-29,221.30999755859372
+835353,AVGO,2017-03-30,220.0399932861328
+835354,AVGO,2017-03-31,218.9600067138672
+835355,AVGO,2017-04-03,218.8000030517578
+835356,AVGO,2017-04-04,218.9600067138672
+835357,AVGO,2017-04-05,217.1300048828125
+835358,AVGO,2017-04-06,217.5
+835359,AVGO,2017-04-07,218.25
+835360,AVGO,2017-04-10,218.0200042724609
+835361,AVGO,2017-04-11,217.5500030517578
+835362,AVGO,2017-04-12,209.1999969482422
+835363,AVGO,2017-04-13,211.32000732421875
+835364,AVGO,2017-04-17,213.8699951171875
+835365,AVGO,2017-04-18,213.1000061035156
+835366,AVGO,2017-04-19,213.6300048828125
+835367,AVGO,2017-04-20,218.2100067138672
+835368,AVGO,2017-04-21,217.66000366210935
+835369,AVGO,2017-04-24,221.2400054931641
+835370,AVGO,2017-04-25,223.1999969482422
+835371,AVGO,2017-04-26,221.67999267578125
+835372,AVGO,2017-04-27,223.08999633789065
+835373,AVGO,2017-04-28,220.80999755859372
+835374,AVGO,2017-05-01,221.32000732421875
+835375,AVGO,2017-05-02,225.4499969482422
+835376,AVGO,2017-05-03,224.8999938964844
+835377,AVGO,2017-05-04,223.3999938964844
+835378,AVGO,2017-05-05,226.4499969482422
+835379,AVGO,2017-05-08,225.0800018310547
+835380,AVGO,2017-05-09,228.4600067138672
+835381,AVGO,2017-05-10,231.3300018310547
+835382,AVGO,2017-05-11,231.08999633789065
+835383,AVGO,2017-05-12,235.9600067138672
+835384,AVGO,2017-05-15,239.02999877929688
+835385,AVGO,2017-05-16,240.67999267578125
+835386,AVGO,2017-05-17,231.17999267578125
+835387,AVGO,2017-05-18,237.66000366210935
+835388,AVGO,2017-05-19,234.1000061035156
+835389,AVGO,2017-05-22,238.3800048828125
+835390,AVGO,2017-05-23,236.5399932861328
+835391,AVGO,2017-05-24,239.6000061035156
+835392,AVGO,2017-05-25,240.8600006103516
+835393,AVGO,2017-05-26,241.2100067138672
+835394,AVGO,2017-05-30,239.82000732421875
+835395,AVGO,2017-05-31,239.47999572753903
+835396,AVGO,2017-06-01,234.58999633789065
+835397,AVGO,2017-06-02,254.52999877929688
+835398,AVGO,2017-06-05,252.2100067138672
+835399,AVGO,2017-06-06,253.8600006103516
+835400,AVGO,2017-06-07,254.27999877929688
+835401,AVGO,2017-06-08,254.9499969482422
+835402,AVGO,2017-06-09,243.33999633789065
+835403,AVGO,2017-06-12,242.6699981689453
+835404,AVGO,2017-06-13,242.94000244140625
+835405,AVGO,2017-06-14,240.5399932861328
+835406,AVGO,2017-06-15,237.9900054931641
+835407,AVGO,2017-06-16,236.25
+835408,AVGO,2017-06-19,241.1499938964844
+835409,AVGO,2017-06-20,239.9900054931641
+835410,AVGO,2017-06-21,245.1199951171875
+835411,AVGO,2017-06-22,244.0399932861328
+835412,AVGO,2017-06-23,245.25999450683597
+835413,AVGO,2017-06-26,242.75
+835414,AVGO,2017-06-27,235.3300018310547
+835415,AVGO,2017-06-28,241.0500030517578
+835416,AVGO,2017-06-29,234.0399932861328
+835417,AVGO,2017-06-30,233.0500030517578
+835418,AVGO,2017-07-03,229.75999450683597
+835419,AVGO,2017-07-05,231.6100006103516
+835420,AVGO,2017-07-06,235.0399932861328
+835421,AVGO,2017-07-07,239.6199951171875
+835422,AVGO,2017-07-10,241.7700042724609
+835423,AVGO,2017-07-11,240.88999938964844
+835424,AVGO,2017-07-12,246.4199981689453
+835425,AVGO,2017-07-13,247.30999755859372
+835426,AVGO,2017-07-14,250.2899932861328
+835427,AVGO,2017-07-17,249.0200042724609
+835428,AVGO,2017-07-18,250.8800048828125
+835429,AVGO,2017-07-19,254.3999938964844
+835430,AVGO,2017-07-20,253.42999267578125
+835431,AVGO,2017-07-21,253.1100006103516
+835432,AVGO,2017-07-24,253.02999877929688
+835433,AVGO,2017-07-25,254.3000030517578
+835434,AVGO,2017-07-26,257.010009765625
+835435,AVGO,2017-07-27,250.9499969482422
+835436,AVGO,2017-07-28,250.3699951171875
+835437,AVGO,2017-07-31,246.66000366210935
+835438,AVGO,2017-08-01,248.38999938964844
+835439,AVGO,2017-08-02,253.3600006103516
+835440,AVGO,2017-08-03,250.2899932861328
+835441,AVGO,2017-08-04,249.1699981689453
+835442,AVGO,2017-08-07,252.44000244140625
+835443,AVGO,2017-08-08,251.3600006103516
+835444,AVGO,2017-08-09,249.1699981689453
+835445,AVGO,2017-08-10,240.7100067138672
+835446,AVGO,2017-08-11,244.1699981689453
+835447,AVGO,2017-08-14,250.91000366210935
+835448,AVGO,2017-08-15,253.69000244140625
+835449,AVGO,2017-08-16,253.4199981689453
+835450,AVGO,2017-08-17,246.9499969482422
+835451,AVGO,2017-08-18,249.3699951171875
+835452,AVGO,2017-08-21,249.6199951171875
+835453,AVGO,2017-08-22,255.19000244140625
+835454,AVGO,2017-08-23,256.9200134277344
+835455,AVGO,2017-08-24,255.0500030517578
+835456,AVGO,2017-08-25,245.58999633789065
+835457,AVGO,2017-08-28,243.25
+835458,AVGO,2017-08-29,241.72999572753903
+835459,AVGO,2017-08-30,246.0200042724609
+835460,AVGO,2017-08-31,252.07000732421875
+835461,AVGO,2017-09-01,252.72999572753903
+835462,AVGO,2017-09-05,249.0500030517578
+835463,AVGO,2017-09-06,249.3800048828125
+835464,AVGO,2017-09-07,246.5500030517578
+835465,AVGO,2017-09-08,244.1100006103516
+835466,AVGO,2017-09-11,247.7400054931641
+835467,AVGO,2017-09-12,247.13999938964844
+835468,AVGO,2017-09-13,246.2400054931641
+835469,AVGO,2017-09-14,246.9499969482422
+835470,AVGO,2017-09-15,250.5500030517578
+835471,AVGO,2017-09-18,249.82000732421875
+835472,AVGO,2017-09-19,249.75999450683597
+835473,AVGO,2017-09-20,242.91000366210935
+835474,AVGO,2017-09-21,240.3800048828125
+835475,AVGO,2017-09-22,239.2400054931641
+835476,AVGO,2017-09-25,235.50999450683597
+835477,AVGO,2017-09-26,237.2700042724609
+835478,AVGO,2017-09-27,240.5800018310547
+835479,AVGO,2017-09-28,242.94000244140625
+835480,AVGO,2017-09-29,242.5399932861328
+835481,AVGO,2017-10-02,240.47000122070312
+835482,AVGO,2017-10-03,239.5
+835483,AVGO,2017-10-04,242.0
+835484,AVGO,2017-10-05,243.6699981689453
+835485,AVGO,2017-10-06,245.7400054931641
+835486,AVGO,2017-10-09,246.4199981689453
+835487,AVGO,2017-10-10,245.9900054931641
+835488,AVGO,2017-10-11,250.3999938964844
+835489,AVGO,2017-10-12,248.7400054931641
+835490,AVGO,2017-10-13,247.9600067138672
+835491,AVGO,2017-10-16,246.6699981689453
+835492,AVGO,2017-10-17,242.6199951171875
+835493,AVGO,2017-10-18,244.0
+835494,AVGO,2017-10-19,244.2899932861328
+835495,AVGO,2017-10-20,244.2400054931641
+835496,AVGO,2017-10-23,244.2700042724609
+835497,AVGO,2017-10-24,247.67999267578125
+835498,AVGO,2017-10-25,245.82000732421875
+835499,AVGO,2017-10-26,243.75999450683597
+835500,AVGO,2017-10-27,252.8999938964844
+835501,AVGO,2017-10-30,261.2300109863281
+835502,AVGO,2017-10-31,263.9100036621094
+835503,AVGO,2017-11-01,259.2900085449219
+835504,AVGO,2017-11-02,259.5
+835505,AVGO,2017-11-03,273.6300048828125
+835506,AVGO,2017-11-06,277.5199890136719
+835507,AVGO,2017-11-07,271.32000732421875
+835508,AVGO,2017-11-08,272.3999938964844
+835509,AVGO,2017-11-09,265.6400146484375
+835510,AVGO,2017-11-10,264.9599914550781
+835511,AVGO,2017-11-13,265.010009765625
+835512,AVGO,2017-11-14,263.260009765625
+835513,AVGO,2017-11-15,265.6000061035156
+835514,AVGO,2017-11-16,272.1099853515625
+835515,AVGO,2017-11-17,271.8599853515625
+835516,AVGO,2017-11-20,274.8800048828125
+835517,AVGO,2017-11-21,276.5899963378906
+835518,AVGO,2017-11-22,275.3699951171875
+835519,AVGO,2017-11-24,282.3800048828125
+835520,AVGO,2017-11-27,284.6199951171875
+835521,AVGO,2017-11-28,277.3999938964844
+835522,AVGO,2017-11-29,271.5
+835523,AVGO,2017-11-30,277.94000244140625
+835524,AVGO,2017-12-01,271.5599975585937
+835525,AVGO,2017-12-04,263.6099853515625
+835526,AVGO,2017-12-05,261.6499938964844
+835527,AVGO,2017-12-06,263.8900146484375
+835528,AVGO,2017-12-07,263.8900146484375
+835529,AVGO,2017-12-08,259.9100036621094
+835530,AVGO,2017-12-11,259.95001220703125
+835531,AVGO,2017-12-12,258.70001220703125
+835532,AVGO,2017-12-13,262.0299987792969
+835533,AVGO,2017-12-14,259.3399963378906
+835534,AVGO,2017-12-15,265.7300109863281
+835535,AVGO,2017-12-18,264.3900146484375
+835536,AVGO,2017-12-19,263.70001220703125
+835537,AVGO,2017-12-20,265.6400146484375
+835538,AVGO,2017-12-21,261.5299987792969
+835539,AVGO,2017-12-22,262.3500061035156
+835540,AVGO,2017-12-26,258.1000061035156
+835541,AVGO,2017-12-27,259.1199951171875
+835542,AVGO,2017-12-28,260.4200134277344
+835543,AVGO,2017-12-29,256.8999938964844
+835544,AVGO,2018-01-02,267.010009765625
+835545,AVGO,2018-01-03,269.92999267578125
+835546,AVGO,2018-01-04,270.0199890136719
+835547,AVGO,2018-01-05,271.6199951171875
+835548,AVGO,2018-01-08,272.2699890136719
+835549,AVGO,2018-01-09,268.5
+835550,AVGO,2018-01-10,262.8299865722656
+835551,AVGO,2018-01-11,263.5
+835552,AVGO,2018-01-12,264.2900085449219
+835553,AVGO,2018-01-16,263.25
+835554,AVGO,2018-01-17,265.8099975585937
+835555,AVGO,2018-01-18,269.79998779296875
+835556,AVGO,2018-01-19,266.3900146484375
+835557,AVGO,2018-01-22,262.1099853515625
+835558,AVGO,2018-01-23,262.8999938964844
+835559,AVGO,2018-01-24,256.8599853515625
+835560,AVGO,2018-01-25,247.2899932861328
+835561,AVGO,2018-01-26,250.7899932861328
+835562,AVGO,2018-01-29,245.47000122070312
+835563,AVGO,2018-01-30,240.97999572753903
+835564,AVGO,2018-01-31,248.02999877929688
+835565,AVGO,2018-02-01,238.7899932861328
+835566,AVGO,2018-02-02,235.47999572753903
+835567,AVGO,2018-02-05,228.1000061035156
+835568,AVGO,2018-02-06,240.3800048828125
+835569,AVGO,2018-02-07,237.3800048828125
+835570,AVGO,2018-02-08,229.57000732421875
+835571,AVGO,2018-02-09,235.5
+835572,AVGO,2018-02-12,244.3999938964844
+835573,AVGO,2018-02-13,245.8600006103516
+835574,AVGO,2018-02-14,247.66000366210935
+835575,AVGO,2018-02-15,251.8300018310547
+835576,AVGO,2018-02-16,248.88999938964844
+835577,AVGO,2018-02-20,249.6199951171875
+835578,AVGO,2018-02-21,248.6199951171875
+835579,AVGO,2018-02-22,249.3500061035156
+835580,AVGO,2018-02-23,253.7100067138672
+835581,AVGO,2018-02-26,252.9499969482422
+835582,AVGO,2018-02-27,251.80999755859372
+835583,AVGO,2018-02-28,246.4600067138672
+835584,AVGO,2018-03-01,243.30999755859372
+835585,AVGO,2018-03-02,250.8699951171875
+835586,AVGO,2018-03-05,246.97999572753903
+835587,AVGO,2018-03-06,250.9600067138672
+835588,AVGO,2018-03-07,247.0500030517578
+835589,AVGO,2018-03-08,246.9499969482422
+835590,AVGO,2018-03-09,253.77999877929688
+835591,AVGO,2018-03-12,262.8399963378906
+835592,AVGO,2018-03-13,261.2200012207031
+835593,AVGO,2018-03-14,260.5899963378906
+835594,AVGO,2018-03-15,267.760009765625
+835595,AVGO,2018-03-16,254.8699951171875
+835596,AVGO,2018-03-19,244.9499969482422
+835597,AVGO,2018-03-20,242.3600006103516
+835598,AVGO,2018-03-21,246.0
+835599,AVGO,2018-03-22,243.57000732421875
+835600,AVGO,2018-03-23,242.47999572753903
+835601,AVGO,2018-03-26,247.72999572753903
+835602,AVGO,2018-03-27,244.3699951171875
+835603,AVGO,2018-03-28,236.67999267578125
+835604,AVGO,2018-03-29,235.6499938964844
+835605,AVGO,2018-04-02,227.67999267578125
+835606,AVGO,2018-04-03,236.77999877929688
+835607,AVGO,2018-04-04,236.9900054931641
+835608,AVGO,2018-04-05,236.30999755859372
+835609,AVGO,2018-04-06,228.8699951171875
+835610,AVGO,2018-04-09,234.7400054931641
+835611,AVGO,2018-04-10,239.75
+835612,AVGO,2018-04-11,240.32000732421875
+835613,AVGO,2018-04-12,239.42999267578125
+835614,AVGO,2018-04-13,246.94000244140625
+835615,AVGO,2018-04-16,249.3699951171875
+835616,AVGO,2018-04-17,251.7400054931641
+835617,AVGO,2018-04-18,249.58999633789065
+835618,AVGO,2018-04-19,242.8600006103516
+835619,AVGO,2018-04-20,237.1199951171875
+835620,AVGO,2018-04-23,233.4499969482422
+835621,AVGO,2018-04-24,228.38999938964844
+835622,AVGO,2018-04-25,229.0
+835623,AVGO,2018-04-26,230.4199981689453
+835624,AVGO,2018-04-27,232.77999877929688
+835625,AVGO,2018-04-30,229.4199981689453
+835626,AVGO,2018-05-01,230.3800048828125
+835627,AVGO,2018-05-02,228.7400054931641
+835628,AVGO,2018-05-03,225.25
+835629,AVGO,2018-05-04,230.5200042724609
+835630,AVGO,2018-05-07,235.97000122070312
+835631,AVGO,2018-05-08,238.8500061035156
+835632,AVGO,2018-05-09,238.0500030517578
+835633,AVGO,2018-05-10,243.50999450683597
+835634,AVGO,2018-05-11,243.3800048828125
+835635,AVGO,2018-05-14,244.75999450683597
+835636,AVGO,2018-05-15,241.5800018310547
+835637,AVGO,2018-05-16,240.50999450683597
+835638,AVGO,2018-05-17,239.4499969482422
+835639,AVGO,2018-05-18,235.9900054931641
+835640,AVGO,2018-05-21,239.0500030517578
+835641,AVGO,2018-05-22,238.4900054931641
+835642,AVGO,2018-05-23,240.55999755859372
+835643,AVGO,2018-05-24,243.52999877929688
+835644,AVGO,2018-05-25,250.02999877929688
+835645,AVGO,2018-05-29,249.69000244140625
+835646,AVGO,2018-05-30,249.3999938964844
+835647,AVGO,2018-05-31,252.07000732421875
+835648,AVGO,2018-06-01,256.3399963378906
+835649,AVGO,2018-06-04,258.3699951171875
+835650,AVGO,2018-06-05,259.260009765625
+835651,AVGO,2018-06-06,263.5199890136719
+835652,AVGO,2018-06-07,264.67999267578125
+835653,AVGO,2018-06-08,257.9700012207031
+835654,AVGO,2018-06-11,260.8299865722656
+835655,AVGO,2018-06-12,261.42999267578125
+835656,AVGO,2018-06-13,263.5799865722656
+835657,AVGO,2018-06-14,268.4599914550781
+835658,AVGO,2018-06-15,270.2300109863281
+835659,AVGO,2018-06-18,264.5
+835660,AVGO,2018-06-19,260.95001220703125
+835661,AVGO,2018-06-20,261.2200012207031
+835662,AVGO,2018-06-21,259.6499938964844
+835663,AVGO,2018-06-22,259.7099914550781
+835664,AVGO,2018-06-25,252.4199981689453
+835665,AVGO,2018-06-26,251.5399932861328
+835666,AVGO,2018-06-27,247.1100006103516
+835667,AVGO,2018-06-28,244.8999938964844
+835668,AVGO,2018-06-29,242.63999938964844
+835669,AVGO,2018-07-02,242.0500030517578
+835670,AVGO,2018-07-03,239.2899932861328
+835671,AVGO,2018-07-05,245.3999938964844
+835672,AVGO,2018-07-06,247.67999267578125
+835673,AVGO,2018-07-09,247.42999267578125
+835674,AVGO,2018-07-10,250.55999755859372
+835675,AVGO,2018-07-11,243.44000244140625
+835676,AVGO,2018-07-12,209.97999572753903
+835677,AVGO,2018-07-13,202.4600067138672
+835678,AVGO,2018-07-16,203.25
+835679,AVGO,2018-07-17,208.30999755859372
+835680,AVGO,2018-07-18,208.77999877929688
+835681,AVGO,2018-07-19,210.3699951171875
+835682,AVGO,2018-07-20,210.3300018310547
+835683,AVGO,2018-07-23,216.72000122070312
+835684,AVGO,2018-07-24,217.33999633789065
+835685,AVGO,2018-07-25,225.97000122070312
+835686,AVGO,2018-07-26,223.17999267578125
+835687,AVGO,2018-07-27,221.0500030517578
+835688,AVGO,2018-07-30,225.19000244140625
+835689,AVGO,2018-07-31,221.7700042724609
+835690,AVGO,2018-08-01,216.8000030517578
+835691,AVGO,2018-08-02,216.3500061035156
+835692,AVGO,2018-08-03,217.80999755859372
+835693,AVGO,2018-08-06,216.9499969482422
+835694,AVGO,2018-08-07,220.30999755859372
+835695,AVGO,2018-08-08,219.4600067138672
+835696,AVGO,2018-08-09,216.5800018310547
+835697,AVGO,2018-08-10,212.22999572753903
+835698,AVGO,2018-08-13,211.0800018310547
+835699,AVGO,2018-08-14,207.3000030517578
+835700,AVGO,2018-08-15,206.5800018310547
+835701,AVGO,2018-08-16,208.69000244140625
+835702,AVGO,2018-08-17,209.2700042724609
+835703,AVGO,2018-08-20,206.72000122070312
+835704,AVGO,2018-08-21,210.50999450683597
+835705,AVGO,2018-08-22,207.5399932861328
+835706,AVGO,2018-08-23,205.58999633789065
+835707,AVGO,2018-08-24,209.0
+835708,AVGO,2018-08-27,212.97000122070312
+835709,AVGO,2018-08-28,214.42999267578125
+835710,AVGO,2018-08-29,214.9900054931641
+835711,AVGO,2018-08-30,216.6499938964844
+835712,AVGO,2018-08-31,219.02999877929688
+835713,AVGO,2018-09-04,219.42999267578125
+835714,AVGO,2018-09-05,221.4199981689453
+835715,AVGO,2018-09-06,215.97000122070312
+835716,AVGO,2018-09-07,232.5800018310547
+835717,AVGO,2018-09-10,240.6100006103516
+835718,AVGO,2018-09-11,232.5500030517578
+835719,AVGO,2018-09-12,229.88999938964844
+835720,AVGO,2018-09-13,235.4199981689453
+835721,AVGO,2018-09-14,236.33999633789065
+835722,AVGO,2018-09-17,234.8300018310547
+835723,AVGO,2018-09-18,239.72999572753903
+835724,AVGO,2018-09-19,241.7899932861328
+835725,AVGO,2018-09-20,244.92999267578125
+835726,AVGO,2018-09-21,248.1000061035156
+835727,AVGO,2018-09-24,249.4499969482422
+835728,AVGO,2018-09-25,247.6499938964844
+835729,AVGO,2018-09-26,245.42999267578125
+835730,AVGO,2018-09-27,246.4499969482422
+835731,AVGO,2018-09-28,246.72999572753903
+835732,AVGO,2018-10-01,249.50999450683597
+835733,AVGO,2018-10-02,248.1000061035156
+835734,AVGO,2018-10-03,249.4199981689453
+835735,AVGO,2018-10-04,248.1699981689453
+835736,AVGO,2018-10-05,244.22999572753903
+835737,AVGO,2018-10-08,241.3699951171875
+835738,AVGO,2018-10-09,244.6999969482422
+835739,AVGO,2018-10-10,231.8300018310547
+835740,AVGO,2018-10-11,228.8999938964844
+835741,AVGO,2018-10-12,232.9499969482422
+835742,AVGO,2018-10-15,232.47000122070312
+835743,AVGO,2018-10-16,238.32000732421875
+835744,AVGO,2018-10-17,237.1699981689453
+835745,AVGO,2018-10-18,228.0200042724609
+835746,AVGO,2018-10-19,228.27999877929688
+835747,AVGO,2018-10-22,228.6199951171875
+835748,AVGO,2018-10-23,229.0500030517578
+835749,AVGO,2018-10-24,218.7100067138672
+835750,AVGO,2018-10-25,222.2400054931641
+835751,AVGO,2018-10-26,213.1499938964844
+835752,AVGO,2018-10-29,211.5
+835753,AVGO,2018-10-30,221.00999450683597
+835754,AVGO,2018-10-31,223.4900054931641
+835755,AVGO,2018-11-01,229.8800048828125
+835756,AVGO,2018-11-02,220.7700042724609
+835757,AVGO,2018-11-05,220.08999633789065
+835758,AVGO,2018-11-06,228.25
+835759,AVGO,2018-11-07,234.3999938964844
+835760,AVGO,2018-11-08,240.25
+835761,AVGO,2018-11-09,238.9900054931641
+835762,AVGO,2018-11-12,223.6300048828125
+835763,AVGO,2018-11-13,224.8300018310547
+835764,AVGO,2018-11-14,226.1999969482422
+835765,AVGO,2018-11-15,236.33999633789065
+835766,AVGO,2018-11-16,237.6100006103516
+835767,AVGO,2018-11-19,229.1300048828125
+835768,AVGO,2018-11-20,227.7100067138672
+835769,AVGO,2018-11-21,230.0
+835770,AVGO,2018-11-23,229.8999938964844
+835771,AVGO,2018-11-26,235.30999755859372
+835772,AVGO,2018-11-27,235.8300018310547
+835773,AVGO,2018-11-28,235.22000122070312
+835774,AVGO,2018-11-29,235.77999877929688
+835775,AVGO,2018-11-30,237.41000366210935
+835776,AVGO,2018-12-03,242.07000732421875
+835777,AVGO,2018-12-04,232.0399932861328
+835778,AVGO,2018-12-06,227.2400054931641
+835779,AVGO,2018-12-07,228.55999755859372
+835780,AVGO,2018-12-10,239.25
+835781,AVGO,2018-12-11,246.83999633789065
+835782,AVGO,2018-12-12,254.97999572753903
+835783,AVGO,2018-12-13,258.29998779296875
+835784,AVGO,2018-12-14,254.8300018310547
+835785,AVGO,2018-12-17,254.1300048828125
+835786,AVGO,2018-12-18,249.6699981689453
+835787,AVGO,2018-12-19,243.88999938964844
+835788,AVGO,2018-12-20,241.88999938964844
+835789,AVGO,2018-12-21,244.91000366210935
+835790,AVGO,2018-12-24,233.8000030517578
+835791,AVGO,2018-12-26,248.13999938964844
+835792,AVGO,2018-12-27,250.8500061035156
+835793,AVGO,2018-12-28,253.58999633789065
+835794,AVGO,2018-12-31,254.27999877929688
+835795,AVGO,2019-01-02,253.50999450683597
+835796,AVGO,2019-01-03,230.9600067138672
+835797,AVGO,2019-01-04,233.22999572753903
+835798,AVGO,2019-01-07,237.97999572753903
+835799,AVGO,2019-01-08,236.07000732421875
+835800,AVGO,2019-01-09,246.27999877929688
+835801,AVGO,2019-01-10,249.5200042724609
+835802,AVGO,2019-01-11,250.57000732421875
+835803,AVGO,2019-01-14,250.8699951171875
+835804,AVGO,2019-01-15,256.489990234375
+835805,AVGO,2019-01-16,251.6999969482422
+835806,AVGO,2019-01-17,255.3300018310547
+835807,AVGO,2019-01-18,260.82000732421875
+835808,AVGO,2019-01-22,258.2900085449219
+835809,AVGO,2019-01-23,257.5199890136719
+835810,AVGO,2019-01-24,263.54998779296875
+835811,AVGO,2019-01-25,267.94000244140625
+835812,AVGO,2019-01-28,267.6199951171875
+835813,AVGO,2019-01-29,266.32000732421875
+835814,AVGO,2019-01-30,270.82000732421875
+835815,AVGO,2019-01-31,268.25
+835816,AVGO,2019-02-01,266.8099975585937
+835817,AVGO,2019-02-04,272.1199951171875
+835818,AVGO,2019-02-05,270.0
+835819,AVGO,2019-02-06,276.2099914550781
+835820,AVGO,2019-02-07,269.0899963378906
+835821,AVGO,2019-02-08,274.0599975585937
+835822,AVGO,2019-02-11,275.7200012207031
+835823,AVGO,2019-02-12,279.3900146484375
+835824,AVGO,2019-02-13,281.32000732421875
+835825,AVGO,2019-02-14,281.5
+835826,AVGO,2019-02-15,281.92999267578125
+835827,AVGO,2019-02-19,281.6600036621094
+835828,AVGO,2019-02-20,283.4200134277344
+835829,AVGO,2019-02-21,280.94000244140625
+835830,AVGO,2019-02-22,276.5
+835831,AVGO,2019-02-25,278.6000061035156
+835832,AVGO,2019-02-26,275.0
+835833,AVGO,2019-02-27,271.489990234375
+835834,AVGO,2019-02-28,275.3599853515625
+835835,AVGO,2019-03-01,272.75
+835836,AVGO,2019-03-04,274.8900146484375
+835837,AVGO,2019-03-05,277.010009765625
+835838,AVGO,2019-03-06,271.3500061035156
+835839,AVGO,2019-03-07,265.510009765625
+835840,AVGO,2019-03-08,264.19000244140625
+835841,AVGO,2019-03-11,269.0599975585937
+835842,AVGO,2019-03-12,269.6300048828125
+835843,AVGO,2019-03-13,271.2099914550781
+835844,AVGO,2019-03-14,268.20001220703125
+835845,AVGO,2019-03-15,290.2900085449219
+835846,AVGO,2019-03-18,293.8399963378906
+835847,AVGO,2019-03-19,299.3099975585937
+835848,AVGO,2019-03-20,291.0299987792969
+835849,AVGO,2019-03-21,296.79998779296875
+835850,AVGO,2019-03-22,292.6499938964844
+835851,AVGO,2019-03-25,292.1600036621094
+835852,AVGO,2019-03-26,297.0299987792969
+835853,AVGO,2019-03-27,295.9700012207031
+835854,AVGO,2019-03-28,299.07000732421875
+835855,AVGO,2019-03-29,300.7099914550781
+835856,AVGO,2019-04-01,305.7900085449219
+835857,AVGO,2019-04-02,303.04998779296875
+835858,AVGO,2019-04-03,304.20001220703125
+835859,AVGO,2019-04-04,302.0
+835860,AVGO,2019-04-05,304.2799987792969
+835861,AVGO,2019-04-08,304.4800109863281
+835862,AVGO,2019-04-09,303.45001220703125
+835863,AVGO,2019-04-10,307.510009765625
+835864,AVGO,2019-04-11,309.4100036621094
+835865,AVGO,2019-04-12,317.0299987792969
+835866,AVGO,2019-04-15,316.3999938964844
+835867,AVGO,2019-04-16,318.5
+835868,AVGO,2019-04-17,320.5299987792969
+835869,AVGO,2019-04-18,318.6199951171875
+835870,AVGO,2019-04-22,315.0
+835871,AVGO,2019-04-23,315.6400146484375
+835872,AVGO,2019-04-24,314.3299865722656
+835873,AVGO,2019-04-25,311.82000732421875
+835874,AVGO,2019-04-26,310.4100036621094
+835875,AVGO,2019-04-29,312.7200012207031
+835876,AVGO,2019-04-30,318.3999938964844
+835877,AVGO,2019-05-01,318.8999938964844
+835878,AVGO,2019-05-02,315.82000732421875
+835879,AVGO,2019-05-03,315.7099914550781
+835880,AVGO,2019-05-06,311.57000732421875
+835881,AVGO,2019-05-07,307.2900085449219
+835882,AVGO,2019-05-08,303.3900146484375
+835883,AVGO,2019-05-09,304.0599975585937
+835884,AVGO,2019-05-10,303.9599914550781
+835885,AVGO,2019-05-13,293.3800048828125
+835886,AVGO,2019-05-14,302.0
+835887,AVGO,2019-05-15,304.3699951171875
+835888,AVGO,2019-05-16,297.2900085449219
+835889,AVGO,2019-05-17,289.8900146484375
+835890,AVGO,2019-05-20,272.5899963378906
+835891,AVGO,2019-05-21,275.3299865722656
+835892,AVGO,2019-05-22,269.2200012207031
+835893,AVGO,2019-05-23,260.0899963378906
+835894,AVGO,2019-05-24,255.94000244140625
+835895,AVGO,2019-05-28,254.47999572753903
+835896,AVGO,2019-05-29,254.1199951171875
+835897,AVGO,2019-05-30,256.6199951171875
+835898,AVGO,2019-05-31,251.63999938964844
+835899,AVGO,2019-06-03,253.17999267578125
+835900,AVGO,2019-06-04,265.70001220703125
+835901,AVGO,2019-06-05,265.7200012207031
+835902,AVGO,2019-06-06,272.7900085449219
+835903,AVGO,2019-06-07,274.8699951171875
+835904,AVGO,2019-06-10,280.2099914550781
+835905,AVGO,2019-06-11,283.4800109863281
+835906,AVGO,2019-06-12,279.7300109863281
+835907,AVGO,2019-06-13,281.6099853515625
+835908,AVGO,2019-06-14,265.92999267578125
+835909,AVGO,2019-06-17,265.9700012207031
+835910,AVGO,2019-06-18,278.04998779296875
+835911,AVGO,2019-06-19,277.489990234375
+835912,AVGO,2019-06-20,279.04998779296875
+835913,AVGO,2019-06-21,273.989990234375
+835914,AVGO,2019-06-24,279.20001220703125
+835915,AVGO,2019-06-25,276.510009765625
+835916,AVGO,2019-06-26,281.44000244140625
+835917,AVGO,2019-06-27,285.7099914550781
+835918,AVGO,2019-06-28,287.8599853515625
+835919,AVGO,2019-07-01,300.3500061035156
+835920,AVGO,2019-07-02,295.3299865722656
+835921,AVGO,2019-07-03,284.8900146484375
+835922,AVGO,2019-07-05,282.6600036621094
+835923,AVGO,2019-07-08,274.9599914550781
+835924,AVGO,2019-07-09,275.5299987792969
+835925,AVGO,2019-07-10,274.5
+835926,AVGO,2019-07-11,276.0599975585937
+835927,AVGO,2019-07-12,285.3900146484375
+835928,AVGO,2019-07-15,288.3399963378906
+835929,AVGO,2019-07-16,284.1300048828125
+835930,AVGO,2019-07-17,285.0799865722656
+835931,AVGO,2019-07-18,289.7799987792969
+835932,AVGO,2019-07-19,290.0
+835933,AVGO,2019-07-22,296.1499938964844
+835934,AVGO,2019-07-23,300.7799987792969
+835935,AVGO,2019-07-24,303.7699890136719
+835936,AVGO,2019-07-25,300.3900146484375
+835937,AVGO,2019-07-26,300.9200134277344
+835938,AVGO,2019-07-29,301.739990234375
+835939,AVGO,2019-07-30,299.5599975585937
+835940,AVGO,2019-07-31,289.989990234375
+835941,AVGO,2019-08-01,285.3399963378906
+835942,AVGO,2019-08-02,278.5299987792969
+835943,AVGO,2019-08-05,267.6600036621094
+835944,AVGO,2019-08-06,266.44000244140625
+835945,AVGO,2019-08-07,270.04998779296875
+835946,AVGO,2019-08-08,270.9800109863281
+835947,AVGO,2019-08-09,275.7300109863281
+835948,AVGO,2019-08-12,275.6400146484375
+835949,AVGO,2019-08-13,283.70001220703125
+835950,AVGO,2019-08-14,271.5599975585937
+835951,AVGO,2019-08-15,268.6400146484375
+835952,AVGO,2019-08-16,273.7799987792969
+835953,AVGO,2019-08-19,278.7799987792969
+835954,AVGO,2019-08-20,280.3699951171875
+835955,AVGO,2019-08-21,287.5
+835956,AVGO,2019-08-22,287.6199951171875
+835957,AVGO,2019-08-23,272.1300048828125
+835958,AVGO,2019-08-26,277.2200012207031
+835959,AVGO,2019-08-27,275.57000732421875
+835960,AVGO,2019-08-28,276.0599975585937
+835961,AVGO,2019-08-29,283.3699951171875
+835962,AVGO,2019-08-30,282.6400146484375
+835963,AVGO,2019-09-03,274.04998779296875
+835964,AVGO,2019-09-04,283.0199890136719
+835965,AVGO,2019-09-05,291.0199890136719
+835966,AVGO,2019-09-06,291.9100036621094
+835967,AVGO,2019-09-09,292.6099853515625
+835968,AVGO,2019-09-10,294.44000244140625
+835969,AVGO,2019-09-11,298.010009765625
+835970,AVGO,2019-09-12,300.5799865722656
+835971,AVGO,2019-09-13,290.32000732421875
+835972,AVGO,2019-09-16,288.6600036621094
+835973,AVGO,2019-09-17,288.8299865722656
+835974,AVGO,2019-09-18,287.739990234375
+835975,AVGO,2019-09-19,290.6400146484375
+835976,AVGO,2019-09-20,284.260009765625
+835977,AVGO,2019-09-23,285.4599914550781
+835978,AVGO,2019-09-24,282.3099975585937
+835979,AVGO,2019-09-25,275.7699890136719
+835980,AVGO,2019-09-26,276.9100036621094
+835981,AVGO,2019-09-27,274.1400146484375
+835982,AVGO,2019-09-30,276.07000732421875
+835983,AVGO,2019-10-01,274.8500061035156
+835984,AVGO,2019-10-02,270.07000732421875
+835985,AVGO,2019-10-03,274.42999267578125
+835986,AVGO,2019-10-04,281.42999267578125
+835987,AVGO,2019-10-07,276.0799865722656
+835988,AVGO,2019-10-08,270.3299865722656
+835989,AVGO,2019-10-09,273.1499938964844
+835990,AVGO,2019-10-10,274.45001220703125
+835991,AVGO,2019-10-11,280.9100036621094
+835992,AVGO,2019-10-14,281.6600036621094
+835993,AVGO,2019-10-15,290.32000732421875
+835994,AVGO,2019-10-16,288.4800109863281
+835995,AVGO,2019-10-17,289.42999267578125
+835996,AVGO,2019-10-18,286.7300109863281
+835997,AVGO,2019-10-21,289.57000732421875
+835998,AVGO,2019-10-22,287.4599914550781
+835999,AVGO,2019-10-23,280.32000732421875
+836000,AVGO,2019-10-24,282.3099975585937
+836001,AVGO,2019-10-25,289.82000732421875
+836002,AVGO,2019-10-28,291.54998779296875
+836003,AVGO,2019-10-29,288.1600036621094
+836004,AVGO,2019-10-30,290.239990234375
+836005,AVGO,2019-10-31,292.8500061035156
+836006,AVGO,2019-11-01,296.5899963378906
+836007,AVGO,2019-11-04,305.0
+836008,AVGO,2019-11-05,314.0400085449219
+836009,AVGO,2019-11-06,313.1600036621094
+836010,AVGO,2019-11-07,311.739990234375
+836011,AVGO,2019-11-08,313.4100036621094
+836012,AVGO,2019-11-11,312.75
+836013,AVGO,2019-11-12,315.5299987792969
+836014,AVGO,2019-11-13,313.6700134277344
+836015,AVGO,2019-11-14,308.9700012207031
+836016,AVGO,2019-11-15,312.9100036621094
+836017,AVGO,2019-11-18,311.07000732421875
+836018,AVGO,2019-11-19,317.70001220703125
+836019,AVGO,2019-11-20,311.6700134277344
+836020,AVGO,2019-11-21,315.25
+836021,AVGO,2019-11-22,314.9200134277344
+836022,AVGO,2019-11-25,319.6199951171875
+836023,AVGO,2019-11-26,316.2699890136719
+836024,AVGO,2019-11-27,318.44000244140625
+836025,AVGO,2019-11-29,316.2099914550781
+836026,AVGO,2019-12-02,310.7200012207031
+836027,AVGO,2019-12-03,306.5199890136719
+836028,AVGO,2019-12-04,309.7200012207031
+836029,AVGO,2019-12-05,311.19000244140625
+836030,AVGO,2019-12-06,316.04998779296875
+836031,AVGO,2019-12-09,314.3800048828125
+836032,AVGO,2019-12-10,315.0599975585937
+836033,AVGO,2019-12-11,319.7200012207031
+836034,AVGO,2019-12-12,327.79998779296875
+836035,AVGO,2019-12-13,315.4200134277344
+836036,AVGO,2019-12-16,323.1300048828125
+836037,AVGO,2019-12-17,323.79998779296875
+836038,AVGO,2019-12-18,327.44000244140625
+836039,AVGO,2019-12-19,324.1000061035156
+836040,AVGO,2019-12-20,319.0
+836041,AVGO,2019-12-23,319.5299987792969
+836042,AVGO,2019-12-24,320.5
+836043,AVGO,2019-12-26,317.9800109863281
+836044,AVGO,2019-12-27,316.5299987792969
+836045,AVGO,2019-12-30,313.4599914550781
+836046,AVGO,2019-12-31,316.0199890136719
+836047,AVGO,2020-01-02,322.3900146484375
+836048,AVGO,2020-01-03,314.19000244140625
+836049,AVGO,2020-01-06,313.7200012207031
+836050,AVGO,2020-01-07,312.6400146484375
+836051,AVGO,2020-01-08,308.739990234375
+836052,AVGO,2020-01-09,306.260009765625
+836053,AVGO,2020-01-10,299.2200012207031
+836054,AVGO,2020-01-13,301.17999267578125
+836055,AVGO,2020-01-14,308.17999267578125
+836056,AVGO,2020-01-15,303.1400146484375
+836057,AVGO,2020-01-16,307.04998779296875
+836058,AVGO,2020-01-17,308.7900085449219
+836059,AVGO,2020-01-21,308.07000732421875
+836060,AVGO,2020-01-22,312.9700012207031
+836061,AVGO,2020-01-23,319.6499938964844
+836062,AVGO,2020-01-24,324.0
+836063,AVGO,2020-01-27,309.0299987792969
+836064,AVGO,2020-01-28,318.3099975585937
+836065,AVGO,2020-01-29,317.510009765625
+836066,AVGO,2020-01-30,315.20001220703125
+836067,AVGO,2020-01-31,305.1600036621094
+836068,AVGO,2020-02-03,305.2300109863281
+836069,AVGO,2020-02-04,311.6000061035156
+836070,AVGO,2020-02-05,317.3800048828125
+836071,AVGO,2020-02-06,319.69000244140625
+836072,AVGO,2020-02-07,315.2300109863281
+836073,AVGO,2020-02-10,314.20001220703125
+836074,AVGO,2020-02-11,320.1600036621094
+836075,AVGO,2020-02-12,324.70001220703125
+836076,AVGO,2020-02-13,323.9700012207031
+836077,AVGO,2020-02-14,317.7699890136719
+836078,AVGO,2020-02-18,310.75
+836079,AVGO,2020-02-19,315.69000244140625
+836080,AVGO,2020-02-20,309.239990234375
+836081,AVGO,2020-02-21,304.5
+836082,AVGO,2020-02-24,291.6000061035156
+836083,AVGO,2020-02-25,282.67999267578125
+836084,AVGO,2020-02-26,285.8800048828125
+836085,AVGO,2020-02-27,273.95001220703125
+836086,AVGO,2020-02-28,272.6199951171875
+836087,AVGO,2020-03-02,284.9700012207031
+836088,AVGO,2020-03-03,274.25
+836089,AVGO,2020-03-04,285.45001220703125
+836090,AVGO,2020-03-05,274.0400085449219
+836091,AVGO,2020-03-06,269.45001220703125
+836092,AVGO,2020-03-09,247.72000122070312
+836093,AVGO,2020-03-10,262.8999938964844
+836094,AVGO,2020-03-11,245.97000122070312
+836095,AVGO,2020-03-12,218.77999877929688
+836096,AVGO,2020-03-13,234.22000122070312
+836097,AVGO,2020-03-16,187.5800018310547
+836098,AVGO,2020-03-17,199.50999450683597
+836099,AVGO,2020-03-18,167.8699951171875
+836100,AVGO,2020-03-19,194.4499969482422
+836101,AVGO,2020-03-20,192.22000122070312
+836102,AVGO,2020-03-23,193.47000122070312
+836103,AVGO,2020-03-24,212.75999450683597
+836104,AVGO,2020-03-25,217.5500030517578
+836105,AVGO,2020-03-26,243.1699981689453
+836106,AVGO,2020-03-27,230.69000244140625
+836107,AVGO,2020-03-30,240.1100006103516
+836108,AVGO,2020-03-31,237.1000061035156
+836109,AVGO,2020-04-01,223.6300048828125
+836110,AVGO,2020-04-02,237.05999755859372
+836111,AVGO,2020-04-03,234.25999450683597
+836112,AVGO,2020-04-06,252.44000244140625
+836113,AVGO,2020-04-07,253.2700042724609
+836114,AVGO,2020-04-08,261.1000061035156
+836115,AVGO,2020-04-09,254.3000030517578
+836116,AVGO,2020-04-13,259.9200134277344
+836117,AVGO,2020-04-14,267.6300048828125
+836118,AVGO,2020-04-15,257.44000244140625
+836119,AVGO,2020-04-16,258.2900085449219
+836120,AVGO,2020-04-17,265.8800048828125
+836121,AVGO,2020-04-20,258.2799987792969
+836122,AVGO,2020-04-21,247.6499938964844
+836123,AVGO,2020-04-22,259.9700012207031
+836124,AVGO,2020-04-23,258.92999267578125
+836125,AVGO,2020-04-24,264.8099975585937
+836126,AVGO,2020-04-27,268.45001220703125
+836127,AVGO,2020-04-28,264.7300109863281
+836128,AVGO,2020-04-29,276.0199890136719
+836129,AVGO,2020-04-30,271.6199951171875
+836130,AVGO,2020-05-01,259.70001220703125
+836131,AVGO,2020-05-04,262.260009765625
+836132,AVGO,2020-05-05,264.8699951171875
+836133,AVGO,2020-05-06,264.17999267578125
+836134,AVGO,2020-05-07,267.75
+836135,AVGO,2020-05-08,275.0299987792969
+836136,AVGO,2020-05-11,275.3999938964844
+836137,AVGO,2020-05-12,268.45001220703125
+836138,AVGO,2020-05-13,263.1499938964844
+836139,AVGO,2020-05-14,266.6000061035156
+836140,AVGO,2020-05-15,260.4100036621094
+836141,AVGO,2020-05-18,273.5299987792969
+836142,AVGO,2020-05-19,271.95001220703125
+836143,AVGO,2020-05-20,278.67999267578125
+836144,AVGO,2020-05-21,274.79998779296875
+836145,AVGO,2020-05-22,276.6499938964844
+836146,AVGO,2020-05-26,282.0199890136719
+836147,AVGO,2020-05-27,287.5899963378906
+836148,AVGO,2020-05-28,283.1400146484375
+836149,AVGO,2020-05-29,291.2699890136719
+836150,AVGO,2020-06-01,289.989990234375
+836151,AVGO,2020-06-02,298.0599975585937
+836152,AVGO,2020-06-03,309.5299987792969
+836153,AVGO,2020-06-04,308.8900146484375
+836154,AVGO,2020-06-05,317.0799865722656
+836155,AVGO,2020-06-08,317.5199890136719
+836156,AVGO,2020-06-09,315.32000732421875
+836157,AVGO,2020-06-10,315.0400085449219
+836158,AVGO,2020-06-11,293.75
+836159,AVGO,2020-06-12,300.25
+836160,AVGO,2020-06-15,304.0899963378906
+836161,AVGO,2020-06-16,310.7200012207031
+836162,AVGO,2020-06-17,313.44000244140625
+836163,AVGO,2020-06-18,318.7099914550781
+836164,AVGO,2020-06-19,302.7699890136719
+836165,AVGO,2020-06-22,313.5400085449219
+836166,AVGO,2020-06-23,311.29998779296875
+836167,AVGO,2020-06-24,306.9700012207031
+836168,AVGO,2020-06-25,308.8500061035156
+836169,AVGO,2020-06-26,307.4100036621094
+836170,AVGO,2020-06-29,309.7799987792969
+836171,AVGO,2020-06-30,315.6099853515625
+836172,AVGO,2020-07-01,312.7300109863281
+836173,AVGO,2020-07-02,315.4700012207031
+836174,AVGO,2020-07-06,318.7900085449219
+836175,AVGO,2020-07-07,313.1199951171875
+836176,AVGO,2020-07-08,319.57000732421875
+836177,AVGO,2020-07-09,321.5
+836178,AVGO,2020-07-10,319.44000244140625
+836179,AVGO,2020-07-13,311.3099975585937
+836180,AVGO,2020-07-14,315.0799865722656
+836181,AVGO,2020-07-15,313.7799987792969
+836182,AVGO,2020-07-16,311.3399963378906
+836183,AVGO,2020-07-17,312.7099914550781
+836184,AVGO,2020-07-20,317.1300048828125
+836185,AVGO,2020-07-21,314.3399963378906
+836186,AVGO,2020-07-22,313.79998779296875
+836187,AVGO,2020-07-23,309.6700134277344
+836188,AVGO,2020-07-24,305.7900085449219
+836189,AVGO,2020-07-27,312.67999267578125
+836190,AVGO,2020-07-28,307.3500061035156
+836191,AVGO,2020-07-29,308.8500061035156
+836192,AVGO,2020-07-30,312.1000061035156
+836193,AVGO,2020-07-31,316.75
+836194,AVGO,2020-08-03,321.2300109863281
+836195,AVGO,2020-08-04,328.3900146484375
+836196,AVGO,2020-08-05,329.5400085449219
+836197,AVGO,2020-08-06,329.1600036621094
+836198,AVGO,2020-08-07,325.92999267578125
+836199,AVGO,2020-08-10,327.3599853515625
+836200,AVGO,2020-08-11,324.0299987792969
+836201,AVGO,2020-08-12,333.6400146484375
+836202,AVGO,2020-08-13,329.4200134277344
+836203,AVGO,2020-08-14,327.82000732421875
+836204,AVGO,2020-08-17,330.32000732421875
+836205,AVGO,2020-08-18,328.6400146484375
+836206,AVGO,2020-08-19,329.2099914550781
+836207,AVGO,2020-08-20,328.8299865722656
+836208,AVGO,2020-08-21,330.0199890136719
+836209,AVGO,2020-08-24,334.0
+836210,AVGO,2020-08-25,336.1400146484375
+836211,AVGO,2020-08-26,339.6700134277344
+836212,AVGO,2020-08-27,339.1400146484375
+836213,AVGO,2020-08-28,344.82000732421875
+836214,AVGO,2020-08-31,347.1499938964844
+836215,AVGO,2020-09-01,359.5400085449219
+836216,AVGO,2020-09-02,375.010009765625
+836217,AVGO,2020-09-03,352.0899963378906
+836218,AVGO,2020-09-04,362.9500122070313
+836219,AVGO,2020-09-08,350.5400085449219
+836220,AVGO,2020-09-09,360.0299987792969
+836221,AVGO,2020-09-10,357.0799865722656
+836222,AVGO,2020-09-11,359.70001220703125
+836223,AVGO,2020-09-14,362.2000122070313
+836224,AVGO,2020-09-15,366.9100036621094
+836225,AVGO,2020-09-16,367.0400085449219
+836226,AVGO,2020-09-17,365.9200134277344
+836227,AVGO,2020-09-18,359.7300109863281
+836228,AVGO,2020-09-21,351.7900085449219
+836229,AVGO,2020-09-22,361.5899963378906
+836230,AVGO,2020-09-23,351.5899963378906
+836231,AVGO,2020-09-24,352.5199890136719
+836232,AVGO,2020-09-25,356.79998779296875
+836233,AVGO,2020-09-28,367.2999877929688
+836234,AVGO,2020-09-29,364.260009765625
+836235,AVGO,2020-09-30,364.3200073242188
+836236,AVGO,2020-10-01,368.6000061035156
+836237,AVGO,2020-10-02,356.8299865722656
+836238,AVGO,2020-10-05,366.1000061035156
+836239,AVGO,2020-10-06,363.9800109863281
+836240,AVGO,2020-10-07,366.739990234375
+836241,AVGO,2020-10-08,373.3299865722656
+836242,AVGO,2020-10-09,376.7000122070313
+836243,AVGO,2020-10-12,382.4299926757813
+836244,AVGO,2020-10-13,381.489990234375
+836245,AVGO,2020-10-14,380.2999877929688
+836246,AVGO,2020-10-15,379.9299926757813
+836247,AVGO,2020-10-16,378.6499938964844
+836248,AVGO,2020-10-19,375.7699890136719
+836249,AVGO,2020-10-20,376.989990234375
+836250,AVGO,2020-10-21,372.0499877929688
+836251,AVGO,2020-10-22,373.3699951171875
+836252,AVGO,2020-10-23,372.7200012207031
+836253,AVGO,2020-10-26,363.0400085449219
+836254,AVGO,2020-10-27,359.6000061035156
+836255,AVGO,2020-10-28,347.2099914550781
+836256,AVGO,2020-10-29,355.010009765625
+836257,AVGO,2020-10-30,349.6300048828125
+836258,AVGO,2020-11-02,351.25
+836259,AVGO,2020-11-03,353.760009765625
+836260,AVGO,2020-11-04,364.6300048828125
+836261,AVGO,2020-11-05,380.8699951171875
+836262,AVGO,2020-11-06,380.6199951171875
+836263,AVGO,2020-11-09,375.5400085449219
+836264,AVGO,2020-11-10,363.1300048828125
+836265,AVGO,2020-11-11,375.9200134277344
+836266,AVGO,2020-11-12,370.2000122070313
+836267,AVGO,2020-11-13,373.5
+836268,AVGO,2020-11-16,380.80999755859375
+836269,AVGO,2020-11-17,380.6000061035156
+836270,AVGO,2020-11-18,380.6199951171875
+836271,AVGO,2020-11-19,384.3299865722656
+836272,AVGO,2020-11-20,383.3299865722656
+836273,AVGO,2020-11-23,387.0
+836274,AVGO,2020-11-24,392.2300109863281
+836275,AVGO,2020-11-25,390.8299865722656
+836276,AVGO,2020-11-27,394.9500122070313
+836277,AVGO,2020-11-30,401.5799865722656
+836278,AVGO,2020-12-01,404.5700073242188
+836279,AVGO,2020-12-02,403.7300109863281
+836280,AVGO,2020-12-03,399.7999877929688
+836281,AVGO,2020-12-04,411.6799926757813
+836282,AVGO,2020-12-07,420.8900146484375
+836283,AVGO,2020-12-08,423.4100036621094
+836284,AVGO,2020-12-09,416.2200012207031
+836285,AVGO,2020-12-10,410.0400085449219
+836286,AVGO,2020-12-11,405.8200073242188
+836287,AVGO,2020-12-14,411.7999877929688
+836288,AVGO,2020-12-15,418.05999755859375
+836289,AVGO,2020-12-16,424.8999938964844
+836290,AVGO,2020-12-17,426.1000061035156
+836291,AVGO,2020-12-18,434.55999755859375
+836292,AVGO,2020-12-21,428.8800048828125
+836293,AVGO,2020-12-22,433.1000061035156
+836294,AVGO,2020-12-23,425.4599914550781
+836295,AVGO,2020-12-24,431.4599914550781
+836296,AVGO,2020-12-28,431.8800048828125
+836297,AVGO,2020-12-29,429.0400085449219
+836298,AVGO,2020-12-30,434.8299865722656
+836299,AVGO,2020-12-31,437.8500061035156
+836300,AVGO,2021-01-04,425.2200012207031
+836301,AVGO,2021-01-05,428.1000061035156
+836302,AVGO,2021-01-06,425.4599914550781
+836303,AVGO,2021-01-07,443.3900146484375
+836304,AVGO,2021-01-08,445.6400146484375
+836305,AVGO,2021-01-11,445.760009765625
+836306,AVGO,2021-01-12,449.3900146484375
+836307,AVGO,2021-01-13,451.2099914550781
+836308,AVGO,2021-01-14,452.0700073242188
+836309,AVGO,2021-01-15,445.8500061035156
+836310,AVGO,2021-01-19,459.2699890136719
+836311,AVGO,2021-01-20,461.8800048828125
+836312,AVGO,2021-01-21,466.8200073242188
+836313,AVGO,2021-01-22,465.0199890136719
+836314,AVGO,2021-01-25,464.7900085449219
+836315,AVGO,2021-01-26,463.8699951171875
+836316,AVGO,2021-01-27,444.7000122070313
+836317,AVGO,2021-01-28,451.739990234375
+836318,AVGO,2021-01-29,450.5
+836319,AVGO,2021-02-01,466.739990234375
+836320,AVGO,2021-02-02,476.8800048828125
+836321,AVGO,2021-02-03,465.1900024414063
+836322,AVGO,2021-02-04,470.6300048828125
+836323,AVGO,2021-02-05,466.010009765625
+836324,AVGO,2021-02-08,472.7000122070313
+836325,AVGO,2021-02-09,474.6300048828125
+836326,AVGO,2021-02-10,470.0499877929688
+836327,AVGO,2021-02-11,478.3900146484375
+836328,AVGO,2021-02-12,486.3200073242188
+836329,AVGO,2021-02-16,489.1300048828125
+836330,AVGO,2021-02-17,482.4800109863281
+836331,AVGO,2021-02-18,483.260009765625
+836332,AVGO,2021-02-19,489.9599914550781
+836333,AVGO,2021-02-22,476.3599853515625
+836334,AVGO,2021-02-23,471.8999938964844
+836335,AVGO,2021-02-24,480.8800048828125
+836336,AVGO,2021-02-25,457.1600036621094
+836337,AVGO,2021-02-26,469.8699951171875
+836338,AVGO,2021-03-01,489.5799865722656
+836339,AVGO,2021-03-02,480.510009765625
+836340,AVGO,2021-03-03,463.05999755859375
+836341,AVGO,2021-03-04,443.5899963378906
+836342,AVGO,2021-03-05,450.1400146484375
+836343,AVGO,2021-03-08,421.25
+836344,AVGO,2021-03-09,443.6000061035156
+836345,AVGO,2021-03-10,437.5899963378906
+836346,AVGO,2021-03-11,453.6900024414063
+836347,AVGO,2021-03-12,451.1700134277344
+836348,AVGO,2021-03-15,470.7699890136719
+836349,AVGO,2021-03-16,478.1799926757813
+836350,AVGO,2021-03-17,483.5899963378906
+836351,AVGO,2021-03-18,464.1499938964844
+836352,AVGO,2021-03-19,474.4599914550781
+836353,AVGO,2021-03-22,475.2799987792969
+836354,AVGO,2021-03-23,464.05999755859375
+836355,AVGO,2021-03-24,457.2699890136719
+836356,AVGO,2021-03-25,461.7000122070313
+836357,AVGO,2021-03-26,482.0400085449219
+836358,AVGO,2021-03-29,472.6199951171875
+836359,AVGO,2021-03-30,456.1600036621094
+836360,AVGO,2021-03-31,463.6600036621094
+836361,AVGO,2021-04-01,475.9500122070313
+836362,AVGO,2021-04-05,488.4800109863281
+836363,AVGO,2021-04-06,483.8699951171875
+836364,AVGO,2021-04-07,482.4599914550781
+836365,AVGO,2021-04-08,485.4800109863281
+836366,AVGO,2021-04-09,485.0899963378906
+836367,AVGO,2021-04-12,483.6700134277344
+836368,AVGO,2021-04-13,484.9599914550781
+836369,AVGO,2021-04-14,477.2999877929688
+836370,AVGO,2021-04-15,480.0
+836371,AVGO,2021-04-16,478.7900085449219
+836372,AVGO,2021-04-19,462.0
+836373,AVGO,2021-04-20,457.260009765625
+836374,AVGO,2021-04-21,459.7900085449219
+836375,AVGO,2021-04-22,455.1099853515625
+836376,AVGO,2021-04-23,466.1300048828125
+836377,AVGO,2021-04-26,471.8500061035156
+836378,AVGO,2021-04-27,466.3500061035156
+836379,AVGO,2021-04-28,459.2000122070313
+836380,AVGO,2021-04-29,466.2900085449219
+836381,AVGO,2021-04-30,456.2000122070313
+836382,AVGO,2021-05-03,450.1400146484375
+836383,AVGO,2021-05-04,444.5400085449219
+836384,AVGO,2021-05-05,443.8299865722656
+836385,AVGO,2021-05-06,448.5799865722656
+836386,AVGO,2021-05-07,452.5799865722656
+836387,AVGO,2021-05-10,436.1000061035156
+836388,AVGO,2021-05-11,440.0700073242188
+836389,AVGO,2021-05-12,422.3800048828125
+836390,AVGO,2021-05-13,430.6000061035156
+836391,AVGO,2021-05-14,441.6199951171875
+836392,AVGO,2021-05-17,439.9400024414063
+836393,AVGO,2021-05-18,433.739990234375
+836394,AVGO,2021-05-19,441.7200012207031
+836395,AVGO,2021-05-20,455.0
+836396,AVGO,2021-05-21,451.239990234375
+836397,AVGO,2021-05-24,459.1900024414063
+836398,AVGO,2021-05-25,459.5400085449219
+836399,AVGO,2021-05-26,460.489990234375
+836400,AVGO,2021-05-27,467.6799926757813
+836401,AVGO,2021-05-28,472.3299865722656
+836402,AVGO,2021-06-01,468.30999755859375
+836403,AVGO,2021-06-02,473.7300109863281
+836404,AVGO,2021-06-03,464.7999877929688
+836405,AVGO,2021-06-04,475.0
+836406,AVGO,2021-06-07,463.7799987792969
+836407,AVGO,2021-06-08,463.5299987792969
+836408,AVGO,2021-06-09,463.9299926757813
+836409,AVGO,2021-06-10,468.6700134277344
+836410,AVGO,2021-06-11,470.7000122070313
+836411,AVGO,2021-06-14,475.8299865722656
+836412,AVGO,2021-06-15,470.739990234375
+836413,AVGO,2021-06-16,465.75
+836414,AVGO,2021-06-17,471.1700134277344
+836415,AVGO,2021-06-18,463.5
+836416,AVGO,2021-06-21,464.6099853515625
+836417,AVGO,2021-06-22,464.4500122070313
+836418,AVGO,2021-06-23,466.6600036621094
+836419,AVGO,2021-06-24,470.05999755859375
+836420,AVGO,2021-06-25,462.2000122070313
+836421,AVGO,2021-06-28,472.7999877929688
+836422,AVGO,2021-06-29,477.1499938964844
+836423,AVGO,2021-06-30,476.8399963378906
+836424,AVGO,2021-07-01,469.6400146484375
+836425,AVGO,2021-07-02,468.1700134277344
+836426,AVGO,2021-07-06,473.2799987792969
+836427,AVGO,2021-07-07,469.5400085449219
+836428,AVGO,2021-07-08,470.5
+836429,AVGO,2021-07-09,480.1799926757813
+836430,AVGO,2021-07-12,485.75
+836431,AVGO,2021-07-13,484.010009765625
+836432,AVGO,2021-07-14,481.5899963378906
+836433,AVGO,2021-07-15,477.3399963378906
+836434,AVGO,2021-07-16,468.0700073242188
+836435,AVGO,2021-07-19,465.6700134277344
+836436,AVGO,2021-07-20,468.5899963378906
+836437,AVGO,2021-07-21,479.0199890136719
+836438,AVGO,2021-07-22,476.3299865722656
+836439,AVGO,2021-07-23,483.1499938964844
+836440,AVGO,2021-07-26,482.239990234375
+836441,AVGO,2021-07-27,475.3599853515625
+836442,AVGO,2021-07-28,477.6499938964844
+836443,AVGO,2021-07-29,484.1099853515625
+836444,AVGO,2021-07-30,485.3999938964844
+836445,AVGO,2021-08-02,484.6799926757813
+836446,AVGO,2021-08-03,486.7900085449219
+836447,AVGO,2021-08-04,487.7999877929688
+836448,AVGO,2021-08-05,487.6700134277344
+836449,AVGO,2021-08-06,485.4299926757813
+836450,AVGO,2021-08-09,484.6799926757813
+836451,AVGO,2021-08-10,482.260009765625
+836452,AVGO,2021-08-11,483.5499877929688
+836453,AVGO,2021-08-12,484.260009765625
+836454,AVGO,2021-08-13,486.1600036621094
+836455,AVGO,2021-08-16,488.1400146484375
+836456,AVGO,2021-08-17,478.6900024414063
+836457,AVGO,2021-08-18,468.9700012207031
+836458,AVGO,2021-08-19,473.5299987792969
+836459,AVGO,2021-08-20,475.1700134277344
+836460,AVGO,2021-08-23,482.4500122070313
+836461,AVGO,2021-08-24,481.4299926757813
+836462,AVGO,2021-08-25,483.4100036621094
+836463,AVGO,2021-08-26,485.739990234375
+836464,AVGO,2021-08-27,495.9400024414063
+836465,AVGO,2021-08-30,498.8900146484375
+836466,AVGO,2021-08-31,497.2099914550781
+836467,AVGO,2021-09-01,493.1600036621094
+836468,AVGO,2021-09-02,491.8999938964844
+836469,AVGO,2021-09-03,497.6799926757813
+836470,AVGO,2021-09-07,496.5899963378906
+836471,AVGO,2021-09-08,494.3800048828125
+836472,AVGO,2021-09-09,493.489990234375
+836473,AVGO,2021-09-10,498.1499938964844
+836474,AVGO,2021-09-13,498.9599914550781
+836475,AVGO,2021-09-14,501.8699951171875
+836476,AVGO,2021-09-15,509.739990234375
+836477,AVGO,2021-09-16,507.3500061035156
+836478,AVGO,2021-09-17,506.0
+836479,AVGO,2021-09-20,494.8200073242188
+836480,AVGO,2021-09-21,490.989990234375
+836481,AVGO,2021-09-22,500.5899963378906
+836482,AVGO,2021-09-23,504.2999877929688
+836483,AVGO,2021-09-24,504.9200134277344
+836484,AVGO,2021-09-27,504.8500061035156
+836485,AVGO,2021-09-28,491.0199890136719
+836486,AVGO,2021-09-29,489.4800109863281
+836487,AVGO,2021-09-30,484.9299926757813
+836488,AVGO,2021-10-01,487.3500061035156
+836489,AVGO,2021-10-04,475.9500122070313
+836490,AVGO,2021-10-05,485.4200134277344
+836491,AVGO,2021-10-06,488.7799987792969
+836492,AVGO,2021-10-07,493.9200134277344
+836493,AVGO,2021-10-08,492.8500061035156
+836494,AVGO,2021-10-11,492.3399963378906
+836495,AVGO,2021-10-12,485.2799987792969
+836496,AVGO,2021-10-13,485.010009765625
+836497,AVGO,2021-10-14,497.6000061035156
+836498,AVGO,2021-10-15,503.25
+836499,AVGO,2021-10-18,503.3599853515625
+836500,AVGO,2021-10-19,510.3900146484375
+836501,AVGO,2021-10-20,509.3900146484375
+836502,AVGO,2021-10-21,514.1500244140625
+836503,AVGO,2021-10-22,515.4099731445312
+836504,AVGO,2021-10-25,522.0700073242188
+836505,AVGO,2021-10-26,533.8699951171875
+836506,AVGO,2021-10-27,523.1099853515625
+836507,AVGO,2021-10-28,529.5700073242188
+836508,AVGO,2021-10-29,531.6699829101562
+836509,AVGO,2021-11-01,528.0499877929688
+836510,AVGO,2021-11-02,537.0700073242188
+836511,AVGO,2021-11-03,542.3699951171875
+836512,AVGO,2021-11-04,548.6199951171875
+836513,AVGO,2021-11-05,558.9199829101562
+836514,AVGO,2021-11-08,558.9500122070312
+836515,AVGO,2021-11-09,557.7999877929688
+836516,AVGO,2021-11-10,548.77001953125
+836517,AVGO,2021-11-11,555.4000244140625
+836518,AVGO,2021-11-12,563.219970703125
+836519,AVGO,2021-11-15,565.77001953125
+836520,AVGO,2021-11-16,568.77001953125
+836521,AVGO,2021-11-17,569.6400146484375
+836522,AVGO,2021-11-18,574.8099975585938
+836523,AVGO,2021-11-19,568.719970703125
+836524,AVGO,2021-11-22,553.280029296875
+836525,AVGO,2021-11-23,555.1199951171875
+836526,AVGO,2021-11-24,558.72998046875
+836527,AVGO,2021-11-26,546.5900268554688
+836528,AVGO,2021-11-29,564.3400268554688
+836529,AVGO,2021-11-30,553.6799926757812
+836530,AVGO,2021-12-01,554.760009765625
+836531,AVGO,2021-12-02,552.4500122070312
+836532,AVGO,2021-12-03,558.1199951171875
+836533,AVGO,2021-12-06,564.97998046875
+836534,AVGO,2021-12-07,590.4000244140625
+836535,AVGO,2021-12-08,588.5599975585938
+836536,AVGO,2021-12-09,583.4199829101562
+836537,AVGO,2021-12-10,631.6799926757812
+836538,AVGO,2021-12-13,621.6599731445312
+836539,AVGO,2021-12-14,614.9099731445312
+836540,AVGO,2021-12-15,639.8599853515625
+836541,AVGO,2021-12-16,620.6799926757812
+836542,AVGO,2021-12-17,634.9600219726562
+836543,AVGO,2021-12-20,645.030029296875
+836544,AVGO,2021-12-21,646.239990234375
+836545,AVGO,2021-12-22,655.2000122070312
+836546,AVGO,2021-12-23,664.7999877929688
+836547,AVGO,2021-12-27,674.280029296875
+836548,AVGO,2021-12-28,669.0
+836549,AVGO,2021-12-29,672.6099853515625
+836550,AVGO,2021-12-30,665.0800170898438
+836551,AVGO,2021-12-31,665.4099731445312
+836552,AVGO,2022-01-03,663.3200073242188
+836553,AVGO,2022-01-04,670.9199829101562
+836554,AVGO,2022-01-05,643.0
+836555,AVGO,2022-01-06,637.030029296875
+836556,AVGO,2022-01-07,619.1500244140625
+836557,AVGO,2022-01-10,621.1599731445312
+836558,AVGO,2022-01-11,622.0499877929688
+836559,AVGO,2022-01-12,622.0
+836560,AVGO,2022-01-13,597.1900024414062
+836561,AVGO,2022-01-14,596.3699951171875
+836562,AVGO,2022-01-18,577.7899780273438
+836563,AVGO,2022-01-19,563.969970703125
+836564,AVGO,2022-01-20,547.719970703125
+836565,AVGO,2022-01-21,533.22998046875
+836566,AVGO,2022-01-24,541.5800170898438
+836567,AVGO,2022-01-25,534.1400146484375
+836568,AVGO,2022-01-26,557.1199951171875
+836569,AVGO,2022-01-27,542.3099975585938
+836570,AVGO,2022-01-28,560.0999755859375
+836571,AVGO,2022-01-31,585.8800048828125
+836572,AVGO,2022-02-01,592.719970703125
+836573,AVGO,2022-02-02,603.4299926757812
+836574,AVGO,2022-02-03,580.8499755859375
+836575,AVGO,2022-02-04,590.1599731445312
+836576,AVGO,2022-02-07,587.6300048828125
+836577,AVGO,2022-02-08,600.219970703125
+836578,AVGO,2022-02-09,611.3400268554688
+836579,AVGO,2022-02-10,591.3599853515625
+836580,AVGO,2022-02-11,573.4199829101562
+836581,AVGO,2022-02-14,578.5800170898438
+836582,AVGO,2022-02-15,602.77001953125
+836583,AVGO,2022-02-16,597.2100219726562
+836584,AVGO,2022-02-17,579.0
+836585,AVGO,2022-02-18,579.989990234375
+836586,AVGO,2022-02-22,577.4600219726562
+836587,AVGO,2022-02-23,565.1900024414062
+836588,AVGO,2022-02-24,580.0
+836589,AVGO,2022-02-25,588.010009765625
+836590,AVGO,2022-02-28,587.4400024414062
+836591,AVGO,2022-03-01,570.1199951171875
+836592,AVGO,2022-03-02,585.780029296875
+836593,AVGO,2022-03-03,578.5999755859375
+836594,AVGO,2022-03-04,595.989990234375
+836595,AVGO,2022-03-07,570.7000122070312
+836596,AVGO,2022-03-08,575.9500122070312
+836597,AVGO,2022-03-09,597.02001953125
+836598,AVGO,2022-03-10,587.72998046875
+836599,AVGO,2022-03-11,577.8499755859375
+836600,AVGO,2022-03-14,567.7999877929688
+836601,AVGO,2022-03-15,592.760009765625
+836602,AVGO,2022-03-16,607.1199951171875
+836603,AVGO,2022-03-17,602.6699829101562
+836604,AVGO,2022-03-18,610.4099731445312
+836605,AVGO,2022-03-21,601.2899780273438
+836606,AVGO,2022-03-22,611.3400268554688
+836607,AVGO,2022-03-23,599.3800048828125
+836608,AVGO,2022-03-24,626.4299926757812
+836609,AVGO,2022-03-25,628.8699951171875
+836610,AVGO,2022-03-28,632.8800048828125
+836611,AVGO,2022-03-29,641.469970703125
+836612,AVGO,2022-03-30,631.0900268554688
+836613,AVGO,2022-03-31,629.6799926757812
+836614,AVGO,2022-04-01,626.97998046875
+836615,AVGO,2022-04-04,634.8499755859375
+836616,AVGO,2022-04-05,614.1199951171875
+836617,AVGO,2022-04-06,602.0
+836618,AVGO,2022-04-07,603.0499877929688
+836619,AVGO,2022-04-08,587.0
+836620,AVGO,2022-04-11,580.6099853515625
+836621,AVGO,2022-04-12,585.0700073242188
+836622,AVGO,2022-04-13,592.5399780273438
+836623,AVGO,2022-04-14,573.8499755859375
+836624,AVGO,2022-04-18,586.5
+836625,AVGO,2022-04-19,597.6199951171875
+836626,AVGO,2022-04-20,597.719970703125
+836627,AVGO,2022-04-21,592.72998046875
+836628,AVGO,2022-04-22,586.9500122070312
+836629,AVGO,2022-04-25,587.8800048828125
+836630,AVGO,2022-04-26,560.0700073242188
+836631,AVGO,2022-04-27,559.5399780273438
+836632,AVGO,2022-04-28,578.9400024414062
+836633,AVGO,2022-04-29,554.3900146484375
+836634,AVGO,2022-05-02,576.3499755859375
+836635,AVGO,2022-05-03,581.1699829101562
+836636,AVGO,2022-05-04,603.6599731445312
+836637,AVGO,2022-05-05,579.989990234375
+836638,AVGO,2022-05-06,580.0999755859375
+836639,AVGO,2022-05-09,562.9199829101562
+836640,AVGO,2022-05-10,581.3900146484375
+836641,AVGO,2022-05-11,567.1099853515625
+836642,AVGO,2022-05-12,571.5700073242188
+836643,AVGO,2022-05-13,588.239990234375
+836644,AVGO,2022-05-16,582.6699829101562
+836645,AVGO,2022-05-17,608.1500244140625
+836646,AVGO,2022-05-18,570.5700073242188
+836647,AVGO,2022-05-19,546.2100219726562
+836648,AVGO,2022-05-20,543.1900024414062
+836649,AVGO,2022-05-23,526.3599853515625
+836650,AVGO,2022-05-24,524.2000122070312
+836651,AVGO,2022-05-25,531.6300048828125
+836652,AVGO,2022-05-26,550.6599731445312
+836653,AVGO,2022-05-27,583.280029296875
+836654,AVGO,2022-05-31,580.1300048828125
+836655,AVGO,2022-06-01,573.6199951171875
+836656,AVGO,2022-06-02,576.739990234375
+836657,AVGO,2022-06-03,563.3200073242188
+836658,AVGO,2022-06-06,561.22998046875
+836659,AVGO,2022-06-07,572.989990234375
+836660,AVGO,2022-06-08,565.3599853515625
+836661,AVGO,2022-06-09,556.219970703125
+836662,AVGO,2022-06-10,541.27001953125
+836663,AVGO,2022-06-13,517.6199951171875
+836664,AVGO,2022-06-14,520.1699829101562
+836665,AVGO,2022-06-15,526.7100219726562
+836666,AVGO,2022-06-16,497.1799926757813
+836667,AVGO,2022-06-17,498.6499938964844
+836668,AVGO,2022-06-21,503.7699890136719
+836669,AVGO,2022-06-22,496.1000061035156
+836670,AVGO,2022-06-23,496.5799865722656
+836671,AVGO,2022-06-24,509.0899963378906
+836672,AVGO,2022-06-27,505.7099914550781
+836673,AVGO,2022-06-28,498.4500122070313
+836674,AVGO,2022-06-29,490.4100036621094
+836675,AVGO,2022-06-30,485.80999755859375
+836676,AVGO,2022-07-01,477.8399963378906
+836677,AVGO,2022-07-05,476.2999877929688
+836678,AVGO,2022-07-06,482.6099853515625
+836679,AVGO,2022-07-07,498.5400085449219
+836680,AVGO,2022-07-08,498.6900024414063
+836681,AVGO,2022-07-11,482.8599853515625
+836682,AVGO,2022-07-12,481.3699951171875
+836683,AVGO,2022-07-13,481.7300109863281
+836684,AVGO,2022-07-14,484.6400146484375
+836685,AVGO,2022-07-15,494.4599914550781
+836686,AVGO,2022-07-18,491.05999755859375
+836687,AVGO,2022-07-19,509.0
+836688,AVGO,2022-07-20,511.7699890136719
+836689,AVGO,2022-07-21,517.6799926757812
+836690,AVGO,2022-07-22,512.52001953125
+836691,AVGO,2022-07-25,513.1099853515625
+836692,AVGO,2022-07-26,511.0899963378906
+836693,AVGO,2022-07-27,527.7899780273438
+836694,AVGO,2022-07-28,533.6099853515625
+836695,AVGO,2022-07-29,535.47998046875
+836696,AVGO,2022-08-01,536.3699951171875
+836697,AVGO,2022-08-02,531.2100219726562
+836698,AVGO,2022-08-03,546.739990234375
+836699,AVGO,2022-08-04,552.7999877929688
+836700,AVGO,2022-08-05,551.4400024414062
+836701,AVGO,2022-08-08,545.530029296875
+836702,AVGO,2022-08-09,532.7999877929688
+836703,AVGO,2022-08-10,550.4099731445312
+836704,AVGO,2022-08-11,545.4299926757812
+836705,AVGO,2022-08-12,558.22998046875
+836706,AVGO,2022-08-15,558.9600219726562
+836707,AVGO,2022-08-16,551.6500244140625
+836708,AVGO,2022-08-17,538.5900268554688
+836709,AVGO,2022-08-18,558.4500122070312
+836710,AVGO,2022-08-19,548.4299926757812
+836711,AVGO,2022-08-22,528.75
+836712,AVGO,2022-08-23,529.780029296875
+836713,AVGO,2022-08-24,530.8400268554688
+836714,AVGO,2022-08-25,550.1300048828125
+836715,AVGO,2022-08-26,520.8599853515625
+836716,AVGO,2022-08-29,514.1799926757812
+836717,AVGO,2022-08-30,506.3900146484375
+836718,AVGO,2022-08-31,499.1099853515625
+836719,AVGO,2022-09-01,492.010009765625
+836720,AVGO,2022-09-02,500.2200012207031
+836721,AVGO,2022-09-06,498.2000122070313
+836722,AVGO,2022-09-07,505.1300048828125
+836723,AVGO,2022-09-08,511.9299926757813
+836724,AVGO,2022-09-09,522.4000244140625
+836725,AVGO,2022-09-12,529.0599975585938
+836726,AVGO,2022-09-13,503.6499938964844
+836727,AVGO,2022-09-14,510.75
+836728,AVGO,2022-09-15,500.1400146484375
+836729,AVGO,2022-09-16,502.5
+836730,AVGO,2022-09-19,501.8399963378906
+836731,AVGO,2022-09-20,493.05999755859375
+836732,AVGO,2022-09-21,482.1400146484375
+836733,AVGO,2022-09-22,477.6099853515625
+836734,AVGO,2022-09-23,468.6799926757813
+836735,AVGO,2022-09-26,462.260009765625
+836736,AVGO,2022-09-27,464.75
+836737,AVGO,2022-09-28,465.9599914550781
+836738,AVGO,2022-09-29,450.1300048828125
+836739,AVGO,2022-09-30,444.010009765625
+836740,AVGO,2022-10-03,456.7799987792969
+836741,AVGO,2022-10-04,479.8599853515625
+836742,AVGO,2022-10-05,484.7999877929688
+836743,AVGO,2022-10-06,479.5
+836744,AVGO,2022-10-07,460.4800109863281
+836745,AVGO,2022-10-10,437.7000122070313
+836746,AVGO,2022-10-11,430.760009765625
+836747,AVGO,2022-10-12,430.5700073242188
+836748,AVGO,2022-10-13,437.9700012207031
+836749,AVGO,2022-10-14,427.1000061035156
+836750,AVGO,2022-10-17,435.3699951171875
+836751,AVGO,2022-10-18,434.8299865722656
+836752,AVGO,2022-10-19,435.2999877929688
+836753,AVGO,2022-10-20,430.2999877929688
+836754,AVGO,2022-10-21,449.7300109863281
+836755,AVGO,2022-10-24,456.5199890136719
+836756,AVGO,2022-10-25,460.0700073242188
+836757,AVGO,2022-10-26,461.1799926757813
+836758,AVGO,2022-10-27,455.3999938964844
+836759,AVGO,2022-10-28,472.8999938964844
+836760,AVGO,2022-10-31,470.1199951171875
+836761,AVGO,2022-11-01,467.8999938964844
+836762,AVGO,2022-11-02,456.0299987792969
+836763,AVGO,2022-11-03,444.1199951171875
+836764,AVGO,2022-11-04,465.2999877929688
+836765,AVGO,2022-11-07,475.2200012207031
+836766,AVGO,2022-11-08,482.1099853515625
+836767,AVGO,2022-11-09,469.4700012207031
+836768,AVGO,2022-11-10,506.5700073242188
+836769,AVGO,2022-11-11,518.0900268554688
+836770,AVGO,2022-11-14,513.219970703125
+836771,AVGO,2022-11-15,524.4199829101562
+836772,AVGO,2022-11-16,511.7300109863281
+836773,AVGO,2022-11-17,512.1099853515625
+836774,AVGO,2022-11-18,515.1599731445312
+836775,AVGO,2022-11-21,517.4400024414062
+836776,AVGO,2022-11-22,530.0499877929688
+836777,AVGO,2022-11-23,533.6400146484375
+836778,AVGO,2022-11-25,529.9099731445312
+836779,AVGO,2022-11-28,522.2100219726562
+836780,AVGO,2022-11-29,521.3900146484375
+836781,AVGO,2022-11-30,551.030029296875
+836782,AVGO,2022-12-01,550.75
+836783,AVGO,2022-12-02,540.7999877929688
+836784,AVGO,2022-12-05,530.6400146484375
+836785,AVGO,2022-12-06,525.8200073242188
+836786,AVGO,2022-12-07,518.5
+836787,AVGO,2022-12-08,531.0800170898438
+836788,AVGO,2022-12-09,544.719970703125
+836789,AVGO,2022-12-12,556.6300048828125
+836790,AVGO,2022-12-13,571.0399780273438
+836791,AVGO,2022-12-14,574.4400024414062
+836792,AVGO,2022-12-15,558.0
+836793,AVGO,2022-12-16,555.9099731445312
+836794,AVGO,2022-12-19,549.6300048828125
+836795,AVGO,2022-12-20,544.02001953125
+836796,AVGO,2022-12-21,561.22998046875
+836797,AVGO,2022-12-22,553.0900268554688
+836798,AVGO,2022-12-23,552.4299926757812
+836799,AVGO,2022-12-27,553.5399780273438
+836800,AVGO,2022-12-28,544.8900146484375
+836801,AVGO,2022-12-29,557.8099975585938
+836802,AVGO,2022-12-30,559.1300048828125
+836803,AVGO,2023-01-03,553.47998046875
+836804,AVGO,2023-01-04,560.239990234375
+836805,AVGO,2023-01-05,555.02001953125
+836806,AVGO,2023-01-06,588.4299926757812
+836807,AVGO,2023-01-09,576.8900146484375
+836808,AVGO,2023-01-10,574.9299926757812
+836809,AVGO,2023-01-11,578.1400146484375
+836810,AVGO,2023-01-12,581.9400024414062
+836811,AVGO,2023-01-13,579.0
+836812,AVGO,2023-01-17,579.239990234375
+836813,AVGO,2023-01-18,574.2899780273438
+836814,AVGO,2023-01-19,563.219970703125
+836815,AVGO,2023-01-20,570.780029296875
+836816,AVGO,2023-01-23,581.6300048828125
+836817,AVGO,2023-01-24,585.030029296875
+836818,AVGO,2023-01-25,585.6799926757812
+836819,AVGO,2023-01-26,598.5800170898438
+836820,AVGO,2023-01-27,590.989990234375
+836821,AVGO,2023-01-30,581.4500122070312
+836822,AVGO,2023-01-31,585.010009765625
+836823,AVGO,2023-02-01,602.75
+836824,AVGO,2023-02-02,605.77001953125
+836825,AVGO,2023-02-03,597.6199951171875
+836826,AVGO,2023-02-06,601.2999877929688
+836827,AVGO,2023-02-07,614.4500122070312
+836828,AVGO,2023-02-08,601.7100219726562
+836829,AVGO,2023-02-09,599.4099731445312
+836830,AVGO,2023-02-10,593.25
+836831,AVGO,2023-02-13,601.1199951171875
+836832,AVGO,2023-02-14,602.3099975585938
+836833,AVGO,2023-02-15,607.6900024414062
+836834,AVGO,2023-02-16,600.5399780273438
+836835,AVGO,2023-02-17,595.5900268554688
+836836,AVGO,2023-02-21,581.5399780273438
+836837,AVGO,2023-02-22,576.1699829101562
+836838,AVGO,2023-02-23,583.7999877929688
+836839,AVGO,2023-02-24,577.75
+836840,AVGO,2023-02-27,585.4500122070312
+836841,AVGO,2023-02-28,594.2899780273438
+836842,AVGO,2023-03-01,593.5700073242188
+836843,AVGO,2023-03-02,598.6500244140625
+836844,AVGO,2023-03-03,632.760009765625
+836845,AVGO,2023-03-06,632.9199829101562
+836846,AVGO,2023-03-07,625.1500244140625
+836847,AVGO,2023-03-08,632.260009765625
+836848,AVGO,2023-03-09,622.52001953125
+836849,AVGO,2023-03-10,614.8300170898438
+836850,AVGO,2023-03-13,616.469970703125
+836851,AVGO,2023-03-14,632.4600219726562
+836852,AVGO,2023-03-15,626.0399780273438
+836853,AVGO,2023-03-16,636.5
+836854,AVGO,2023-03-17,630.969970703125
+836855,AVGO,2023-03-20,643.7100219726562
+836856,AVGO,2023-03-21,636.75
+836857,AVGO,2023-03-22,630.9199829101562
+836858,AVGO,2023-03-23,639.22998046875
+836859,AVGO,2023-03-24,636.1699829101562
+836860,AVGO,2023-03-27,626.8400268554688
+836861,AVGO,2023-03-28,624.7000122070312
+836862,AVGO,2023-03-29,625.5
+836863,AVGO,2023-03-30,633.75
+836864,AVGO,2023-03-31,641.5399780273438
+836865,AVGO,2023-04-03,642.469970703125
+836866,AVGO,2023-04-04,634.4099731445312
+836867,AVGO,2023-04-05,629.010009765625
+836868,AVGO,2023-04-06,622.6400146484375
+836869,AVGO,2023-04-10,627.3900146484375
+836870,AVGO,2023-04-11,621.5700073242188
+836871,AVGO,2023-04-12,616.7000122070312
+836872,AVGO,2023-04-13,624.239990234375
+836873,AVGO,2023-04-14,619.5399780273438
+836874,AVGO,2023-04-17,627.3599853515625
+836875,AVGO,2023-04-18,632.3200073242188
+836876,AVGO,2023-04-19,634.5
+836877,AVGO,2023-04-20,633.02001953125
+836878,AVGO,2023-04-21,632.9000244140625
+836879,AVGO,2023-04-24,634.5399780273438
+836880,AVGO,2023-04-25,622.02001953125
+836881,AVGO,2023-04-26,616.1900024414062
+836882,AVGO,2023-04-27,618.4099731445312
+836883,AVGO,2023-04-28,626.5
+836884,AVGO,2023-05-01,637.9500122070312
+836885,AVGO,2023-05-02,612.3400268554688
+836886,AVGO,2023-05-03,613.2000122070312
+836887,AVGO,2023-05-04,610.1599731445312
+836888,AVGO,2023-05-05,630.1199951171875
+836889,AVGO,2023-05-08,629.0599975585938
+836890,AVGO,2023-05-09,618.510009765625
+836891,AVGO,2023-05-10,626.27001953125
+836892,AVGO,2023-05-11,627.6699829101562
+836893,AVGO,2023-05-12,631.1500244140625
+836894,APD,1980-03-17,3.9893620014190674
+836895,APD,1980-03-18,3.974906921386719
+836896,APD,1980-03-19,4.047179222106934
+836897,APD,1980-03-20,4.032723903656006
+836898,APD,1980-03-21,4.032723903656006
+836899,APD,1980-03-24,3.8881819248199454
+836900,APD,1980-03-25,3.844820022583008
+836901,APD,1980-03-26,3.859273910522461
+836902,APD,1980-03-27,3.830364942550659
+836903,APD,1980-03-28,4.0038161277771
+836904,APD,1980-03-31,4.018270015716553
+836905,APD,1980-04-01,3.9604530334472656
+836906,APD,1980-04-02,3.9026360511779785
+836907,APD,1980-04-03,3.772548913955689
+836908,APD,1980-04-07,3.7870030403137207
+836909,APD,1980-04-08,3.815911054611206
+836910,APD,1980-04-09,3.9459989070892334
+836911,APD,1980-04-10,4.047179222106934
+836912,APD,1980-04-11,4.235083103179932
+836913,APD,1980-04-14,4.191720962524414
+836914,APD,1980-04-15,4.162812232971191
+836915,APD,1980-04-16,4.07608699798584
+836916,APD,1980-04-17,3.93154501914978
+836917,APD,1980-04-18,3.844820022583008
+836918,APD,1980-04-21,3.7870030403137207
+836919,APD,1980-04-22,4.07608699798584
+836920,APD,1980-04-23,4.090540885925293
+836921,APD,1980-04-24,4.191720962524414
+836922,APD,1980-04-25,4.263991832733154
+836923,APD,1980-04-28,4.278446197509766
+836924,APD,1980-04-29,4.321808815002441
+836925,APD,1980-04-30,4.39408016204834
+836926,APD,1980-05-01,4.379624843597412
+836927,APD,1980-05-02,4.336263179779053
+836928,APD,1980-05-05,4.365170955657959
+836929,APD,1980-05-06,4.379624843597412
+836930,APD,1980-05-07,4.278446197509766
+836931,APD,1980-05-08,4.162812232971191
+836932,APD,1980-05-09,4.047179222106934
+836933,APD,1980-05-12,3.93154501914978
+836934,APD,1980-05-13,3.9459989070892334
+836935,APD,1980-05-14,4.0038161277771
+836936,APD,1980-05-15,3.9459989070892334
+836937,APD,1980-05-16,3.9604530334472656
+836938,APD,1980-05-19,3.9604530334472656
+836939,APD,1980-05-20,3.9893620014190674
+836940,APD,1980-05-21,3.974906921386719
+836941,APD,1980-05-22,4.191720962524414
+836942,APD,1980-05-23,4.336263179779053
+836943,APD,1980-05-27,4.365170955657959
+836944,APD,1980-05-28,4.350717067718506
+836945,APD,1980-05-29,4.278446197509766
+836946,APD,1980-05-30,4.336263179779053
+836947,APD,1980-06-02,4.292900085449219
+836948,APD,1980-06-03,4.336263179779053
+836949,APD,1980-06-04,4.451896190643311
+836950,APD,1980-06-05,4.451896190643311
+836951,APD,1980-06-06,4.379624843597412
+836952,APD,1980-06-09,4.278446197509766
+836953,APD,1980-06-10,4.350717067718506
+836954,APD,1980-06-11,4.365170955657959
+836955,APD,1980-06-12,4.39408016204834
+836956,APD,1980-06-13,4.509713172912598
+836957,APD,1980-06-16,4.6108927726745605
+836958,APD,1980-06-17,4.581984043121338
+836959,APD,1980-06-18,4.53862190246582
+836960,APD,1980-06-19,4.524167060852051
+836961,APD,1980-06-20,4.451896190643311
+836962,APD,1980-06-23,4.46635103225708
+836963,APD,1980-06-24,4.451896190643311
+836964,APD,1980-06-25,4.567530155181885
+836965,APD,1980-06-26,4.581984043121338
+836966,APD,1980-06-27,4.654254913330078
+836967,APD,1980-06-30,4.480804920196533
+836968,APD,1980-07-01,4.480804920196533
+836969,APD,1980-07-02,4.567530155181885
+836970,APD,1980-07-03,4.798797130584717
+836971,APD,1980-07-07,4.914431095123291
+836972,APD,1980-07-08,4.943339824676514
+836973,APD,1980-07-09,4.899977207183838
+836974,APD,1980-07-10,4.813251972198486
+836975,APD,1980-07-11,4.856614112854004
+836976,APD,1980-07-14,4.914431095123291
+836977,APD,1980-07-15,5.13124418258667
+836978,APD,1980-07-16,5.116789817810059
+836979,APD,1980-07-17,5.073427200317383
+836980,APD,1980-07-18,5.015611171722412
+836981,APD,1980-07-21,5.030065059661865
+836982,APD,1980-07-22,5.015611171722412
+836983,APD,1980-07-23,5.001155853271484
+836984,APD,1980-07-24,4.740981101989746
+836985,APD,1980-07-25,4.668710231781006
+836986,APD,1980-07-28,4.769888877868652
+836987,APD,1980-07-29,5.001155853271484
+836988,APD,1980-07-30,5.001155853271484
+836989,APD,1980-07-31,5.20351505279541
+836990,APD,1980-08-01,5.246878147125244
+836991,APD,1980-08-04,5.145698070526123
+836992,APD,1980-08-05,5.1023359298706055
+836993,APD,1980-08-06,5.044518947601318
+836994,APD,1980-08-07,5.145698070526123
+836995,APD,1980-08-08,5.217968940734863
+836996,APD,1980-08-11,5.174606800079346
+836997,APD,1980-08-12,5.174606800079346
+836998,APD,1980-08-13,5.232423782348633
+836999,APD,1980-08-14,5.405873775482178
+837000,APD,1980-08-15,5.52150821685791
+837001,APD,1980-08-18,5.434782981872559
+837002,APD,1980-08-19,5.376965999603272
+837003,APD,1980-08-20,5.449236869812012
+837004,APD,1980-08-21,5.550415992736816
+837005,APD,1980-08-22,5.637142181396484
+837006,APD,1980-08-25,5.550415992736816
+837007,APD,1980-08-26,5.507053852081299
+837008,APD,1980-08-27,5.376965999603272
+837009,APD,1980-08-28,5.376965999603272
+837010,APD,1980-08-29,5.319149017333984
+837011,APD,1980-09-02,5.319149017333984
+837012,APD,1980-09-03,5.420328140258789
+837013,APD,1980-09-04,5.507053852081299
+837014,APD,1980-09-05,5.405873775482178
+837015,APD,1980-09-08,5.304695129394531
+837016,APD,1980-09-09,5.189061164855957
+837017,APD,1980-09-10,5.434782981872559
+837018,APD,1980-09-11,5.492599010467529
+837019,APD,1980-09-12,5.492599010467529
+837020,APD,1980-09-15,5.550415992736816
+837021,APD,1980-09-16,5.738320827484131
+837022,APD,1980-09-17,5.897316932678223
+837023,APD,1980-09-18,5.868409156799316
+837024,APD,1980-09-19,5.8828630447387695
+837025,APD,1980-09-22,5.984043121337891
+837026,APD,1980-09-23,6.012950897216797
+837027,APD,1980-09-24,6.012950897216797
+837028,APD,1980-09-25,5.95513391494751
+837029,APD,1980-09-26,5.723866939544678
+837030,APD,1980-09-29,5.6515960693359375
+837031,APD,1980-09-30,5.680503845214844
+837032,APD,1980-10-01,5.796137809753418
+837033,APD,1980-10-02,6.186400890350342
+837034,APD,1980-10-03,6.171947002410889
+837035,APD,1980-10-06,6.244217872619629
+837036,APD,1980-10-07,6.171947002410889
+837037,APD,1980-10-08,6.128584861755371
+837038,APD,1980-10-09,6.041859149932861
+837039,APD,1980-10-10,5.911771774291992
+837040,APD,1980-10-13,5.95513391494751
+837041,APD,1980-10-14,6.041859149932861
+837042,APD,1980-10-15,6.128584861755371
+837043,APD,1980-10-16,5.926226139068604
+837044,APD,1980-10-17,5.897316932678223
+837045,APD,1980-10-20,5.781683921813965
+837046,APD,1980-10-21,5.8828630447387695
+837047,APD,1980-10-22,5.911771774291992
+837048,APD,1980-10-23,5.969587802886963
+837049,APD,1980-10-24,5.8828630447387695
+837050,APD,1980-10-27,5.897316932678223
+837051,APD,1980-10-28,5.969587802886963
+837052,APD,1980-10-29,6.085221767425537
+837053,APD,1980-10-30,5.926226139068604
+837054,APD,1980-10-31,5.723866939544678
+837055,APD,1980-11-03,5.6515960693359375
+837056,APD,1980-11-05,5.810592174530029
+837057,APD,1980-11-06,5.694958209991455
+837058,APD,1980-11-07,5.535962104797363
+837059,APD,1980-11-10,5.5648698806762695
+837060,APD,1980-11-11,5.666049957275391
+837061,APD,1980-11-12,5.738320827484131
+837062,APD,1980-11-13,5.95513391494751
+837063,APD,1980-11-14,6.02740478515625
+837064,APD,1980-11-17,6.070767879486084
+837065,APD,1980-11-18,6.041859149932861
+837066,APD,1980-11-19,5.911771774291992
+837067,APD,1980-11-20,5.738320827484131
+837068,APD,1980-11-21,5.723866939544678
+837069,APD,1980-11-24,5.637142181396484
+837070,APD,1980-11-25,5.5648698806762695
+837071,APD,1980-11-26,5.579325199127197
+837072,APD,1980-11-28,5.59377908706665
+837073,APD,1980-12-01,5.507053852081299
+837074,APD,1980-12-02,5.434782981872559
+837075,APD,1980-12-03,5.405873775482178
+837076,APD,1980-12-04,5.3336029052734375
+837077,APD,1980-12-05,5.261332035064697
+837078,APD,1980-12-08,5.058972835540772
+837079,APD,1980-12-09,5.232423782348633
+837080,APD,1980-12-10,4.986701965332031
+837081,APD,1980-12-11,4.928884983062744
+837082,APD,1980-12-12,5.116789817810059
+837083,APD,1980-12-15,5.015611171722412
+837084,APD,1980-12-16,4.943339824676514
+837085,APD,1980-12-17,4.856614112854004
+837086,APD,1980-12-18,4.769888877868652
+837087,APD,1980-12-19,4.798797130584717
+837088,APD,1980-12-22,4.740981101989746
+837089,APD,1980-12-23,4.813251972198486
+837090,APD,1980-12-24,4.798797130584717
+837091,APD,1980-12-26,4.885522842407227
+837092,APD,1980-12-29,4.856614112854004
+837093,APD,1980-12-30,4.798797130584717
+837094,APD,1980-12-31,4.7843427658081055
+837095,APD,1981-01-02,4.82770586013794
+837096,APD,1981-01-05,4.82770586013794
+837097,APD,1981-01-06,4.82770586013794
+837098,APD,1981-01-07,4.683164119720459
+837099,APD,1981-01-08,4.625347137451172
+837100,APD,1981-01-09,4.567530155181885
+837101,APD,1981-01-12,4.581984043121338
+837102,APD,1981-01-13,4.581984043121338
+837103,APD,1981-01-14,4.740981101989746
+837104,APD,1981-01-15,4.899977207183838
+837105,APD,1981-01-16,4.943339824676514
+837106,APD,1981-01-19,5.015611171722412
+837107,APD,1981-01-20,4.943339824676514
+837108,APD,1981-01-21,4.972248077392578
+837109,APD,1981-01-22,5.015611171722412
+837110,APD,1981-01-23,4.986701965332031
+837111,APD,1981-01-26,5.20351505279541
+837112,APD,1981-01-27,5.174606800079346
+837113,APD,1981-01-28,5.087882041931152
+837114,APD,1981-01-29,5.058972835540772
+837115,APD,1981-01-30,5.087882041931152
+837116,APD,1981-02-02,4.957794189453125
+837117,APD,1981-02-03,5.001155853271484
+837118,APD,1981-02-04,5.073427200317383
+837119,APD,1981-02-05,5.073427200317383
+837120,APD,1981-02-06,5.058972835540772
+837121,APD,1981-02-09,5.073427200317383
+837122,APD,1981-02-10,5.073427200317383
+837123,APD,1981-02-11,5.030065059661865
+837124,APD,1981-02-12,4.928884983062744
+837125,APD,1981-02-13,4.914431095123291
+837126,APD,1981-02-17,4.914431095123291
+837127,APD,1981-02-18,4.957794189453125
+837128,APD,1981-02-19,4.914431095123291
+837129,APD,1981-02-20,4.856614112854004
+837130,APD,1981-02-23,4.798797130584717
+837131,APD,1981-02-24,4.856614112854004
+837132,APD,1981-02-25,4.813251972198486
+837133,APD,1981-02-26,4.928884983062744
+837134,APD,1981-02-27,4.943339824676514
+837135,APD,1981-03-02,5.116789817810059
+837136,APD,1981-03-03,5.058972835540772
+837137,APD,1981-03-04,5.001155853271484
+837138,APD,1981-03-05,4.914431095123291
+837139,APD,1981-03-06,4.842160224914551
+837140,APD,1981-03-09,4.842160224914551
+837141,APD,1981-03-10,4.755434989929199
+837142,APD,1981-03-11,4.726525783538818
+837143,APD,1981-03-12,4.755434989929199
+837144,APD,1981-03-13,4.943339824676514
+837145,APD,1981-03-16,5.232423782348633
+837146,APD,1981-03-17,5.20351505279541
+837147,APD,1981-03-18,5.27578592300415
+837148,APD,1981-03-19,5.391419887542725
+837149,APD,1981-03-20,5.52150821685791
+837150,APD,1981-03-23,5.5648698806762695
+837151,APD,1981-03-24,5.507053852081299
+837152,APD,1981-03-25,5.449236869812012
+837153,APD,1981-03-26,5.420328140258789
+837154,APD,1981-03-27,5.246878147125244
+837155,APD,1981-03-30,5.174606800079346
+837156,APD,1981-03-31,5.174606800079346
+837157,APD,1981-04-01,5.261332035064697
+837158,APD,1981-04-02,5.348056793212891
+837159,APD,1981-04-03,5.319149017333984
+837160,APD,1981-04-06,5.27578592300415
+837161,APD,1981-04-07,5.1023359298706055
+837162,APD,1981-04-08,5.174606800079346
+837163,APD,1981-04-09,5.304695129394531
+837164,APD,1981-04-10,5.27578592300415
+837165,APD,1981-04-13,5.087882041931152
+837166,APD,1981-04-14,5.058972835540772
+837167,APD,1981-04-15,5.1023359298706055
+837168,APD,1981-04-16,5.174606800079346
+837169,APD,1981-04-20,5.189061164855957
+837170,APD,1981-04-21,5.189061164855957
+837171,APD,1981-04-22,5.246878147125244
+837172,APD,1981-04-23,5.319149017333984
+837173,APD,1981-04-24,5.319149017333984
+837174,APD,1981-04-27,5.29024076461792
+837175,APD,1981-04-28,5.189061164855957
+837176,APD,1981-04-29,5.174606800079346
+837177,APD,1981-04-30,5.304695129394531
+837178,APD,1981-05-01,5.391419887542725
+837179,APD,1981-05-04,5.27578592300415
+837180,APD,1981-05-05,5.189061164855957
+837181,APD,1981-05-06,5.27578592300415
+837182,APD,1981-05-07,5.391419887542725
+837183,APD,1981-05-08,5.246878147125244
+837184,APD,1981-05-11,5.174606800079346
+837185,APD,1981-05-12,5.232423782348633
+837186,APD,1981-05-13,5.405873775482178
+837187,APD,1981-05-14,5.391419887542725
+837188,APD,1981-05-15,5.3336029052734375
+837189,APD,1981-05-18,5.160152912139893
+837190,APD,1981-05-19,5.174606800079346
+837191,APD,1981-05-20,5.073427200317383
+837192,APD,1981-05-21,4.972248077392578
+837193,APD,1981-05-22,4.928884983062744
+837194,APD,1981-05-26,4.986701965332031
+837195,APD,1981-05-27,5.015611171722412
+837196,APD,1981-05-28,5.001155853271484
+837197,APD,1981-05-29,5.087882041931152
+837198,APD,1981-06-01,5.044518947601318
+837199,APD,1981-06-02,4.957794189453125
+837200,APD,1981-06-03,4.972248077392578
+837201,APD,1981-06-04,4.885522842407227
+837202,APD,1981-06-05,4.986701965332031
+837203,APD,1981-06-08,5.073427200317383
+837204,APD,1981-06-09,5.145698070526123
+837205,APD,1981-06-10,5.1023359298706055
+837206,APD,1981-06-11,4.986701965332031
+837207,APD,1981-06-12,5.001155853271484
+837208,APD,1981-06-15,4.856614112854004
+837209,APD,1981-06-16,4.712071895599365
+837210,APD,1981-06-17,4.712071895599365
+837211,APD,1981-06-18,4.740981101989746
+837212,APD,1981-06-19,4.740981101989746
+837213,APD,1981-06-22,4.654254913330078
+837214,APD,1981-06-23,4.740981101989746
+837215,APD,1981-06-24,4.712071895599365
+837216,APD,1981-06-25,4.683164119720459
+837217,APD,1981-06-26,4.625347137451172
+837218,APD,1981-06-29,4.509713172912598
+837219,APD,1981-06-30,4.553075790405273
+837220,APD,1981-07-01,4.524167060852051
+837221,APD,1981-07-02,4.625347137451172
+837222,APD,1981-07-06,4.451896190643311
+837223,APD,1981-07-07,4.451896190643311
+837224,APD,1981-07-08,4.480804920196533
+837225,APD,1981-07-09,4.53862190246582
+837226,APD,1981-07-10,4.495258808135986
+837227,APD,1981-07-13,4.422987937927246
+837228,APD,1981-07-14,4.46635103225708
+837229,APD,1981-07-15,4.53862190246582
+837230,APD,1981-07-16,4.581984043121338
+837231,APD,1981-07-17,4.683164119720459
+837232,APD,1981-07-20,4.596437931060791
+837233,APD,1981-07-21,4.422987937927246
+837234,APD,1981-07-22,4.408534049987793
+837235,APD,1981-07-23,4.408534049987793
+837236,APD,1981-07-24,4.365170955657959
+837237,APD,1981-07-27,4.350717067718506
+837238,APD,1981-07-28,4.292900085449219
+837239,APD,1981-07-29,4.278446197509766
+837240,APD,1981-07-30,4.278446197509766
+837241,APD,1981-07-31,4.307353973388672
+837242,APD,1981-08-03,4.365170955657959
+837243,APD,1981-08-04,4.480804920196533
+837244,APD,1981-08-05,4.495258808135986
+837245,APD,1981-08-06,4.625347137451172
+837246,APD,1981-08-07,4.625347137451172
+837247,APD,1981-08-10,4.6108927726745605
+837248,APD,1981-08-11,4.581984043121338
+837249,APD,1981-08-12,4.422987937927246
+837250,APD,1981-08-13,4.46635103225708
+837251,APD,1981-08-14,4.53862190246582
+837252,APD,1981-08-17,4.495258808135986
+837253,APD,1981-08-18,4.39408016204834
+837254,APD,1981-08-19,4.46635103225708
+837255,APD,1981-08-20,4.408534049987793
+837256,APD,1981-08-21,4.379624843597412
+837257,APD,1981-08-24,4.263991832733154
+837258,APD,1981-08-25,4.379624843597412
+837259,APD,1981-08-26,4.336263179779053
+837260,APD,1981-08-27,4.249536991119385
+837261,APD,1981-08-28,4.249536991119385
+837262,APD,1981-08-31,4.1772661209106445
+837263,APD,1981-09-01,4.1772661209106445
+837264,APD,1981-09-02,4.119450092315674
+837265,APD,1981-09-03,4.032723903656006
+837266,APD,1981-09-04,4.162812232971191
+837267,APD,1981-09-08,4.119450092315674
+837268,APD,1981-09-09,4.14835786819458
+837269,APD,1981-09-10,4.191720962524414
+837270,APD,1981-09-11,4.379624843597412
+837271,APD,1981-09-14,4.336263179779053
+837272,APD,1981-09-15,4.336263179779053
+837273,APD,1981-09-16,4.263991832733154
+837274,APD,1981-09-17,4.206174850463867
+837275,APD,1981-09-18,4.162812232971191
+837276,APD,1981-09-21,4.249536991119385
+837277,APD,1981-09-22,4.162812232971191
+837278,APD,1981-09-23,4.119450092315674
+837279,APD,1981-09-24,4.090540885925293
+837280,APD,1981-09-25,4.018270015716553
+837281,APD,1981-09-28,4.047179222106934
+837282,APD,1981-09-29,4.104994773864746
+837283,APD,1981-09-30,4.061633110046387
+837284,APD,1981-10-01,4.047179222106934
+837285,APD,1981-10-02,4.018270015716553
+837286,APD,1981-10-05,4.090540885925293
+837287,APD,1981-10-06,4.104994773864746
+837288,APD,1981-10-07,4.278446197509766
+837289,APD,1981-10-08,4.422987937927246
+837290,APD,1981-10-09,4.451896190643311
+837291,APD,1981-10-12,4.451896190643311
+837292,APD,1981-10-13,4.495258808135986
+837293,APD,1981-10-14,4.451896190643311
+837294,APD,1981-10-15,4.307353973388672
+837295,APD,1981-10-16,4.278446197509766
+837296,APD,1981-10-19,4.220629215240479
+837297,APD,1981-10-20,4.336263179779053
+837298,APD,1981-10-21,4.422987937927246
+837299,APD,1981-10-22,4.422987937927246
+837300,APD,1981-10-23,4.365170955657959
+837301,APD,1981-10-26,4.39408016204834
+837302,APD,1981-10-27,4.46635103225708
+837303,APD,1981-10-28,4.524167060852051
+837304,APD,1981-10-29,4.480804920196533
+837305,APD,1981-10-30,4.53862190246582
+837306,APD,1981-11-02,4.654254913330078
+837307,APD,1981-11-03,4.596437931060791
+837308,APD,1981-11-04,4.553075790405273
+837309,APD,1981-11-05,4.596437931060791
+837310,APD,1981-11-06,4.553075790405273
+837311,APD,1981-11-09,4.509713172912598
+837312,APD,1981-11-10,4.307353973388672
+837313,APD,1981-11-11,4.350717067718506
+837314,APD,1981-11-12,4.379624843597412
+837315,APD,1981-11-13,4.39408016204834
+837316,APD,1981-11-16,4.39408016204834
+837317,APD,1981-11-17,4.422987937927246
+837318,APD,1981-11-18,4.39408016204834
+837319,APD,1981-11-19,4.39408016204834
+837320,APD,1981-11-20,4.336263179779053
+837321,APD,1981-11-23,4.307353973388672
+837322,APD,1981-11-24,4.365170955657959
+837323,APD,1981-11-25,4.336263179779053
+837324,APD,1981-11-27,4.350717067718506
+837325,APD,1981-11-30,4.220629215240479
+837326,APD,1981-12-01,4.278446197509766
+837327,APD,1981-12-02,4.336263179779053
+837328,APD,1981-12-03,4.336263179779053
+837329,APD,1981-12-04,4.336263179779053
+837330,APD,1981-12-07,4.350717067718506
+837331,APD,1981-12-08,4.321808815002441
+837332,APD,1981-12-09,4.422987937927246
+837333,APD,1981-12-10,4.480804920196533
+837334,APD,1981-12-11,4.46635103225708
+837335,APD,1981-12-14,4.422987937927246
+837336,APD,1981-12-15,4.408534049987793
+837337,APD,1981-12-16,4.379624843597412
+837338,APD,1981-12-17,4.350717067718506
+837339,APD,1981-12-18,4.451896190643311
+837340,APD,1981-12-21,4.422987937927246
+837341,APD,1981-12-22,4.350717067718506
+837342,APD,1981-12-23,4.39408016204834
+837343,APD,1981-12-24,4.379624843597412
+837344,APD,1981-12-28,4.365170955657959
+837345,APD,1981-12-29,4.336263179779053
+837346,APD,1981-12-30,4.336263179779053
+837347,APD,1981-12-31,4.350717067718506
+837348,APD,1982-01-04,4.292900085449219
+837349,APD,1982-01-05,4.307353973388672
+837350,APD,1982-01-06,4.235083103179932
+837351,APD,1982-01-07,4.235083103179932
+837352,APD,1982-01-08,4.249536991119385
+837353,APD,1982-01-11,4.191720962524414
+837354,APD,1982-01-12,4.133903980255127
+837355,APD,1982-01-13,4.090540885925293
+837356,APD,1982-01-14,4.133903980255127
+837357,APD,1982-01-15,4.14835786819458
+837358,APD,1982-01-18,4.047179222106934
+837359,APD,1982-01-19,3.93154501914978
+837360,APD,1982-01-20,3.7870030403137207
+837361,APD,1982-01-21,3.917090892791748
+837362,APD,1982-01-22,3.9026360511779785
+837363,APD,1982-01-25,3.8881819248199454
+837364,APD,1982-01-26,3.9604530334472656
+837365,APD,1982-01-27,4.032723903656006
+837366,APD,1982-01-28,4.1772661209106445
+837367,APD,1982-01-29,4.061633110046387
+837368,APD,1982-02-01,3.9893620014190674
+837369,APD,1982-02-02,3.9459989070892334
+837370,APD,1982-02-03,3.8881819248199454
+837371,APD,1982-02-04,3.859273910522461
+837372,APD,1982-02-05,3.9604530334472656
+837373,APD,1982-02-08,3.974906921386719
+837374,APD,1982-02-09,3.9604530334472656
+837375,APD,1982-02-10,4.047179222106934
+837376,APD,1982-02-11,4.047179222106934
+837377,APD,1982-02-12,4.047179222106934
+837378,APD,1982-02-16,4.032723903656006
+837379,APD,1982-02-17,4.032723903656006
+837380,APD,1982-02-18,3.9893620014190674
+837381,APD,1982-02-19,3.873728036880493
+837382,APD,1982-02-22,3.758094072341919
+837383,APD,1982-02-23,3.6713690757751465
+837384,APD,1982-02-24,3.714731931686402
+837385,APD,1982-02-25,3.6858229637146
+837386,APD,1982-02-26,3.642461061477661
+837387,APD,1982-03-01,3.6713690757751465
+837388,APD,1982-03-02,3.6858229637146
+837389,APD,1982-03-03,3.6713690757751465
+837390,APD,1982-03-04,3.700278043746948
+837391,APD,1982-03-05,3.700278043746948
+837392,APD,1982-03-08,3.7291860580444336
+837393,APD,1982-03-09,3.844820022583008
+837394,APD,1982-03-10,3.9026360511779785
+837395,APD,1982-03-11,3.844820022583008
+837396,APD,1982-03-12,3.6858229637146
+837397,APD,1982-03-15,3.714731931686402
+837398,APD,1982-03-16,3.801456928253174
+837399,APD,1982-03-17,3.873728036880493
+837400,APD,1982-03-18,4.0038161277771
+837401,APD,1982-03-19,3.9604530334472656
+837402,APD,1982-03-22,4.0038161277771
+837403,APD,1982-03-23,4.133903980255127
+837404,APD,1982-03-24,4.14835786819458
+837405,APD,1982-03-25,4.14835786819458
+837406,APD,1982-03-26,4.119450092315674
+837407,APD,1982-03-29,4.090540885925293
+837408,APD,1982-03-30,4.061633110046387
+837409,APD,1982-03-31,4.047179222106934
+837410,APD,1982-04-01,3.9893620014190674
+837411,APD,1982-04-02,3.974906921386719
+837412,APD,1982-04-05,4.032723903656006
+837413,APD,1982-04-06,4.061633110046387
+837414,APD,1982-04-07,4.061633110046387
+837415,APD,1982-04-08,4.090540885925293
+837416,APD,1982-04-12,4.018270015716553
+837417,APD,1982-04-13,4.0038161277771
+837418,APD,1982-04-14,4.0038161277771
+837419,APD,1982-04-15,3.9893620014190674
+837420,APD,1982-04-16,4.047179222106934
+837421,APD,1982-04-19,4.090540885925293
+837422,APD,1982-04-20,4.119450092315674
+837423,APD,1982-04-21,4.14835786819458
+837424,APD,1982-04-22,4.235083103179932
+837425,APD,1982-04-23,4.263991832733154
+837426,APD,1982-04-26,4.307353973388672
+837427,APD,1982-04-27,4.263991832733154
+837428,APD,1982-04-28,4.191720962524414
+837429,APD,1982-04-29,3.974906921386719
+837430,APD,1982-04-30,4.07608699798584
+837431,APD,1982-05-03,4.104994773864746
+837432,APD,1982-05-04,4.133903980255127
+837433,APD,1982-05-05,4.119450092315674
+837434,APD,1982-05-06,4.07608699798584
+837435,APD,1982-05-07,4.07608699798584
+837436,APD,1982-05-10,4.061633110046387
+837437,APD,1982-05-11,4.119450092315674
+837438,APD,1982-05-12,4.090540885925293
+837439,APD,1982-05-13,4.090540885925293
+837440,APD,1982-05-14,4.119450092315674
+837441,APD,1982-05-17,4.047179222106934
+837442,APD,1982-05-18,4.0038161277771
+837443,APD,1982-05-19,4.0038161277771
+837444,APD,1982-05-20,3.974906921386719
+837445,APD,1982-05-21,3.9893620014190674
+837446,APD,1982-05-24,3.859273910522461
+837447,APD,1982-05-25,3.743639945983887
+837448,APD,1982-05-26,3.6858229637146
+837449,APD,1982-05-27,3.642461061477661
+837450,APD,1982-05-28,3.642461061477661
+837451,APD,1982-06-01,3.4401021003723145
+837452,APD,1982-06-02,3.382285118103028
+837453,APD,1982-06-03,3.382285118103028
+837454,APD,1982-06-04,3.3389220237731934
+837455,APD,1982-06-07,3.353377103805542
+837456,APD,1982-06-08,3.324467897415161
+837457,APD,1982-06-09,3.324467897415161
+837458,APD,1982-06-10,3.252197027206421
+837459,APD,1982-06-11,3.266650915145874
+837460,APD,1982-06-14,3.194380044937134
+837461,APD,1982-06-15,3.151017904281616
+837462,APD,1982-06-16,3.151017904281616
+837463,APD,1982-06-17,3.064291954040528
+837464,APD,1982-06-18,3.078747034072876
+837465,APD,1982-06-21,3.093200922012329
+837466,APD,1982-06-22,3.208833932876587
+837467,APD,1982-06-23,3.295559883117676
+837468,APD,1982-06-24,3.382285118103028
+837469,APD,1982-06-25,3.353377103805542
+837470,APD,1982-06-28,3.367830991744995
+837471,APD,1982-06-29,3.4401021003723145
+837472,APD,1982-06-30,3.5123729705810547
+837473,APD,1982-07-01,3.4256479740142822
+837474,APD,1982-07-02,3.382285118103028
+837475,APD,1982-07-06,3.3967390060424805
+837476,APD,1982-07-07,3.367830991744995
+837477,APD,1982-07-08,3.4111928939819336
+837478,APD,1982-07-09,3.584644079208374
+837479,APD,1982-07-12,3.54128098487854
+837480,APD,1982-07-13,3.570189952850342
+837481,APD,1982-07-14,3.6713690757751465
+837482,APD,1982-07-15,3.642461061477661
+837483,APD,1982-07-16,3.584644079208374
+837484,APD,1982-07-19,3.570189952850342
+837485,APD,1982-07-20,3.5557351112365723
+837486,APD,1982-07-21,3.483464002609253
+837487,APD,1982-07-22,3.353377103805542
+837488,APD,1982-07-23,3.310014009475708
+837489,APD,1982-07-26,3.208833932876587
+837490,APD,1982-07-27,3.1654720306396484
+837491,APD,1982-07-28,3.1076550483703613
+837492,APD,1982-07-29,3.1221089363098145
+837493,APD,1982-07-30,3.1221089363098145
+837494,APD,1982-08-02,3.1799259185791016
+837495,APD,1982-08-03,3.1221089363098145
+837496,APD,1982-08-04,2.9342041015625
+837497,APD,1982-08-05,2.8908419609069824
+837498,APD,1982-08-06,2.8908419609069824
+837499,APD,1982-08-09,2.8474791049957275
+837500,APD,1982-08-10,2.80411696434021
+837501,APD,1982-08-11,2.80411696434021
+837502,APD,1982-08-12,2.775207996368408
+837503,APD,1982-08-13,2.818571090698242
+837504,APD,1982-08-16,2.775207996368408
+837505,APD,1982-08-17,2.8763880729675293
+837506,APD,1982-08-18,2.919749975204468
+837507,APD,1982-08-19,2.948658943176269
+837508,APD,1982-08-20,3.093200922012329
+837509,APD,1982-08-23,3.194380044937134
+837510,APD,1982-08-24,3.194380044937134
+837511,APD,1982-08-25,3.353377103805542
+837512,APD,1982-08-26,3.4256479740142822
+837513,APD,1982-08-27,3.353377103805542
+837514,APD,1982-08-30,3.208833932876587
+837515,APD,1982-08-31,3.2232890129089355
+837516,APD,1982-09-01,3.208833932876587
+837517,APD,1982-09-02,3.324467897415161
+837518,APD,1982-09-03,3.4401021003723145
+837519,APD,1982-09-07,3.367830991744995
+837520,APD,1982-09-08,3.3967390060424805
+837521,APD,1982-09-09,3.4401021003723145
+837522,APD,1982-09-10,3.3967390060424805
+837523,APD,1982-09-13,3.367830991744995
+837524,APD,1982-09-14,3.324467897415161
+837525,APD,1982-09-15,3.310014009475708
+837526,APD,1982-09-16,3.3389220237731934
+837527,APD,1982-09-17,3.324467897415161
+837528,APD,1982-09-20,3.295559883117676
+837529,APD,1982-09-21,3.324467897415161
+837530,APD,1982-09-22,3.3389220237731934
+837531,APD,1982-09-23,3.310014009475708
+837532,APD,1982-09-24,3.295559883117676
+837533,APD,1982-09-27,3.2377429008483887
+837534,APD,1982-09-28,3.208833932876587
+837535,APD,1982-09-29,3.1365630626678467
+837536,APD,1982-09-30,3.1076550483703613
+837537,APD,1982-10-01,3.1365630626678467
+837538,APD,1982-10-04,3.093200922012329
+837539,APD,1982-10-05,3.151017904281616
+837540,APD,1982-10-06,3.1654720306396484
+837541,APD,1982-10-07,3.2811050415039062
+837542,APD,1982-10-08,3.3967390060424805
+837543,APD,1982-10-11,3.6135520935058594
+837544,APD,1982-10-12,3.54128098487854
+837545,APD,1982-10-13,3.743639945983887
+837546,APD,1982-10-14,3.599097967147827
+837547,APD,1982-10-15,3.6713690757751465
+837548,APD,1982-10-18,3.628005981445313
+837549,APD,1982-10-19,3.656914949417114
+837550,APD,1982-10-20,3.815911054611206
+837551,APD,1982-10-21,3.93154501914978
+837552,APD,1982-10-22,3.9604530334472656
+837553,APD,1982-10-25,3.743639945983887
+837554,APD,1982-10-26,3.743639945983887
+837555,APD,1982-10-27,3.758094072341919
+837556,APD,1982-10-28,3.772548913955689
+837557,APD,1982-10-29,3.743639945983887
+837558,APD,1982-11-01,3.7870030403137207
+837559,APD,1982-11-02,3.801456928253174
+837560,APD,1982-11-03,4.14835786819458
+837561,APD,1982-11-04,4.104994773864746
+837562,APD,1982-11-05,4.263991832733154
+837563,APD,1982-11-08,4.235083103179932
+837564,APD,1982-11-09,4.451896190643311
+837565,APD,1982-11-10,4.596437931060791
+837566,APD,1982-11-11,4.668710231781006
+837567,APD,1982-11-12,4.581984043121338
+837568,APD,1982-11-15,4.524167060852051
+837569,APD,1982-11-16,4.336263179779053
+837570,APD,1982-11-17,4.235083103179932
+837571,APD,1982-11-18,4.307353973388672
+837572,APD,1982-11-19,4.292900085449219
+837573,APD,1982-11-22,4.133903980255127
+837574,APD,1982-11-23,4.061633110046387
+837575,APD,1982-11-24,4.14835786819458
+837576,APD,1982-11-26,4.292900085449219
+837577,APD,1982-11-29,4.249536991119385
+837578,APD,1982-11-30,4.220629215240479
+837579,APD,1982-12-01,4.249536991119385
+837580,APD,1982-12-02,4.090540885925293
+837581,APD,1982-12-03,4.047179222106934
+837582,APD,1982-12-06,4.047179222106934
+837583,APD,1982-12-07,4.047179222106934
+837584,APD,1982-12-08,4.032723903656006
+837585,APD,1982-12-09,3.9604530334472656
+837586,APD,1982-12-10,4.018270015716553
+837587,APD,1982-12-13,4.0038161277771
+837588,APD,1982-12-14,3.772548913955689
+837589,APD,1982-12-15,3.700278043746948
+837590,APD,1982-12-16,3.700278043746948
+837591,APD,1982-12-17,3.801456928253174
+837592,APD,1982-12-20,3.815911054611206
+837593,APD,1982-12-21,3.873728036880493
+837594,APD,1982-12-22,3.873728036880493
+837595,APD,1982-12-23,3.8881819248199454
+837596,APD,1982-12-27,4.047179222106934
+837597,APD,1982-12-28,4.104994773864746
+837598,APD,1982-12-29,4.14835786819458
+837599,APD,1982-12-30,4.220629215240479
+837600,APD,1982-12-31,4.206174850463867
+837601,APD,1983-01-03,4.104994773864746
+837602,APD,1983-01-04,4.07608699798584
+837603,APD,1983-01-05,4.162812232971191
+837604,APD,1983-01-06,4.509713172912598
+837605,APD,1983-01-07,4.726525783538818
+837606,APD,1983-01-10,4.928884983062744
+837607,APD,1983-01-11,5.1023359298706055
+837608,APD,1983-01-12,5.189061164855957
+837609,APD,1983-01-13,5.030065059661865
+837610,APD,1983-01-14,4.928884983062744
+837611,APD,1983-01-17,4.82770586013794
+837612,APD,1983-01-18,4.740981101989746
+837613,APD,1983-01-19,4.654254913330078
+837614,APD,1983-01-20,4.654254913330078
+837615,APD,1983-01-21,4.596437931060791
+837616,APD,1983-01-24,4.437441825866699
+837617,APD,1983-01-25,4.495258808135986
+837618,APD,1983-01-26,4.567530155181885
+837619,APD,1983-01-27,4.697618007659912
+837620,APD,1983-01-28,4.82770586013794
+837621,APD,1983-01-31,4.842160224914551
+837622,APD,1983-02-01,4.928884983062744
+837623,APD,1983-02-02,5.001155853271484
+837624,APD,1983-02-03,5.1023359298706055
+837625,APD,1983-02-04,5.087882041931152
+837626,APD,1983-02-07,5.116789817810059
+837627,APD,1983-02-08,5.015611171722412
+837628,APD,1983-02-09,4.928884983062744
+837629,APD,1983-02-10,5.001155853271484
+837630,APD,1983-02-11,5.044518947601318
+837631,APD,1983-02-14,5.160152912139893
+837632,APD,1983-02-15,5.189061164855957
+837633,APD,1983-02-16,5.087882041931152
+837634,APD,1983-02-17,5.015611171722412
+837635,APD,1983-02-18,5.087882041931152
+837636,APD,1983-02-22,5.13124418258667
+837637,APD,1983-02-23,5.030065059661865
+837638,APD,1983-02-24,5.030065059661865
+837639,APD,1983-02-25,5.160152912139893
+837640,APD,1983-02-28,5.13124418258667
+837641,APD,1983-03-01,5.232423782348633
+837642,APD,1983-03-02,5.319149017333984
+837643,APD,1983-03-03,5.434782981872559
+837644,APD,1983-03-04,5.52150821685791
+837645,APD,1983-03-07,5.463691234588623
+837646,APD,1983-03-08,5.27578592300415
+837647,APD,1983-03-09,5.319149017333984
+837648,APD,1983-03-10,5.13124418258667
+837649,APD,1983-03-11,5.073427200317383
+837650,APD,1983-03-14,5.116789817810059
+837651,APD,1983-03-15,5.116789817810059
+837652,APD,1983-03-16,5.1023359298706055
+837653,APD,1983-03-17,5.044518947601318
+837654,APD,1983-03-18,5.015611171722412
+837655,APD,1983-03-21,4.943339824676514
+837656,APD,1983-03-22,4.769888877868652
+837657,APD,1983-03-23,5.030065059661865
+837658,APD,1983-03-24,5.015611171722412
+837659,APD,1983-03-25,4.871068000793457
+837660,APD,1983-03-28,4.871068000793457
+837661,APD,1983-03-29,4.726525783538818
+837662,APD,1983-03-30,4.914431095123291
+837663,APD,1983-03-31,4.726525783538818
+837664,APD,1983-04-04,4.654254913330078
+837665,APD,1983-04-05,4.6108927726745605
+837666,APD,1983-04-06,4.480804920196533
+837667,APD,1983-04-07,4.437441825866699
+837668,APD,1983-04-08,4.509713172912598
+837669,APD,1983-04-11,4.740981101989746
+837670,APD,1983-04-12,4.726525783538818
+837671,APD,1983-04-13,4.712071895599365
+837672,APD,1983-04-14,4.654254913330078
+837673,APD,1983-04-15,4.712071895599365
+837674,APD,1983-04-18,4.986701965332031
+837675,APD,1983-04-19,4.972248077392578
+837676,APD,1983-04-20,5.015611171722412
+837677,APD,1983-04-21,5.001155853271484
+837678,APD,1983-04-22,4.943339824676514
+837679,APD,1983-04-25,4.7843427658081055
+837680,APD,1983-04-26,4.842160224914551
+837681,APD,1983-04-27,4.813251972198486
+837682,APD,1983-04-28,4.943339824676514
+837683,APD,1983-04-29,4.957794189453125
+837684,APD,1983-05-02,4.798797130584717
+837685,APD,1983-05-03,4.769888877868652
+837686,APD,1983-05-04,4.755434989929199
+837687,APD,1983-05-05,4.726525783538818
+837688,APD,1983-05-06,4.755434989929199
+837689,APD,1983-05-09,4.755434989929199
+837690,APD,1983-05-10,4.928884983062744
+837691,APD,1983-05-11,4.82770586013794
+837692,APD,1983-05-12,4.7843427658081055
+837693,APD,1983-05-13,4.813251972198486
+837694,APD,1983-05-16,4.798797130584717
+837695,APD,1983-05-17,4.813251972198486
+837696,APD,1983-05-18,5.001155853271484
+837697,APD,1983-05-19,4.986701965332031
+837698,APD,1983-05-20,4.943339824676514
+837699,APD,1983-05-23,4.914431095123291
+837700,APD,1983-05-24,5.058972835540772
+837701,APD,1983-05-25,5.261332035064697
+837702,APD,1983-05-26,5.319149017333984
+837703,APD,1983-05-27,5.319149017333984
+837704,APD,1983-05-31,5.261332035064697
+837705,APD,1983-06-01,5.145698070526123
+837706,APD,1983-06-02,5.160152912139893
+837707,APD,1983-06-03,5.13124418258667
+837708,APD,1983-06-06,5.087882041931152
+837709,APD,1983-06-07,5.044518947601318
+837710,APD,1983-06-08,5.015611171722412
+837711,APD,1983-06-09,5.1023359298706055
+837712,APD,1983-06-10,5.174606800079346
+837713,APD,1983-06-13,5.29024076461792
+837714,APD,1983-06-14,5.3336029052734375
+837715,APD,1983-06-15,5.637142181396484
+837716,APD,1983-06-16,5.666049957275391
+837717,APD,1983-06-17,5.752775192260742
+837718,APD,1983-06-20,5.810592174530029
+837719,APD,1983-06-21,5.825046062469482
+837720,APD,1983-06-22,5.825046062469482
+837721,APD,1983-06-23,5.738320827484131
+837722,APD,1983-06-24,5.738320827484131
+837723,APD,1983-06-27,5.59377908706665
+837724,APD,1983-06-28,5.376965999603272
+837725,APD,1983-06-29,5.434782981872559
+837726,APD,1983-06-30,5.52150821685791
+837727,APD,1983-07-01,5.550415992736816
+837728,APD,1983-07-05,5.434782981872559
+837729,APD,1983-07-06,5.550415992736816
+837730,APD,1983-07-07,5.550415992736816
+837731,APD,1983-07-08,5.550415992736816
+837732,APD,1983-07-11,5.463691234588623
+837733,APD,1983-07-12,5.319149017333984
+837734,APD,1983-07-13,5.376965999603272
+837735,APD,1983-07-14,5.434782981872559
+837736,APD,1983-07-15,5.362512111663818
+837737,APD,1983-07-18,5.478145122528076
+837738,APD,1983-07-19,5.622686862945557
+837739,APD,1983-07-20,5.767229080200195
+837740,APD,1983-07-21,5.608232975006104
+837741,APD,1983-07-22,5.535962104797363
+837742,APD,1983-07-25,5.478145122528076
+837743,APD,1983-07-26,5.376965999603272
+837744,APD,1983-07-27,5.449236869812012
+837745,APD,1983-07-28,5.405873775482178
+837746,APD,1983-07-29,5.376965999603272
+837747,APD,1983-08-01,5.246878147125244
+837748,APD,1983-08-02,5.145698070526123
+837749,APD,1983-08-03,5.058972835540772
+837750,APD,1983-08-04,5.13124418258667
+837751,APD,1983-08-05,5.044518947601318
+837752,APD,1983-08-08,4.82770586013794
+837753,APD,1983-08-09,4.914431095123291
+837754,APD,1983-08-10,4.986701965332031
+837755,APD,1983-08-11,5.030065059661865
+837756,APD,1983-08-12,5.087882041931152
+837757,APD,1983-08-15,5.058972835540772
+837758,APD,1983-08-16,5.030065059661865
+837759,APD,1983-08-17,5.174606800079346
+837760,APD,1983-08-18,5.261332035064697
+837761,APD,1983-08-19,5.376965999603272
+837762,APD,1983-08-22,5.420328140258789
+837763,APD,1983-08-23,5.391419887542725
+837764,APD,1983-08-24,5.261332035064697
+837765,APD,1983-08-25,5.348056793212891
+837766,APD,1983-08-26,5.463691234588623
+837767,APD,1983-08-29,5.492599010467529
+837768,APD,1983-08-30,5.52150821685791
+837769,APD,1983-08-31,5.622686862945557
+837770,APD,1983-09-01,5.52150821685791
+837771,APD,1983-09-02,5.550415992736816
+837772,APD,1983-09-06,5.637142181396484
+837773,APD,1983-09-07,5.680503845214844
+837774,APD,1983-09-08,5.680503845214844
+837775,APD,1983-09-09,5.752775192260742
+837776,APD,1983-09-12,5.723866939544678
+837777,APD,1983-09-13,5.694958209991455
+837778,APD,1983-09-14,5.6515960693359375
+837779,APD,1983-09-15,5.622686862945557
+837780,APD,1983-09-16,5.59377908706665
+837781,APD,1983-09-19,5.666049957275391
+837782,APD,1983-09-20,5.59377908706665
+837783,APD,1983-09-21,5.5648698806762695
+837784,APD,1983-09-22,5.492599010467529
+837785,APD,1983-09-23,5.608232975006104
+837786,APD,1983-09-26,5.52150821685791
+837787,APD,1983-09-27,5.52150821685791
+837788,APD,1983-09-28,5.579325199127197
+837789,APD,1983-09-29,5.52150821685791
+837790,APD,1983-09-30,5.507053852081299
+837791,APD,1983-10-03,5.59377908706665
+837792,APD,1983-10-04,5.579325199127197
+837793,APD,1983-10-05,5.59377908706665
+837794,APD,1983-10-06,5.535962104797363
+837795,APD,1983-10-07,5.492599010467529
+837796,APD,1983-10-10,5.5648698806762695
+837797,APD,1983-10-11,5.492599010467529
+837798,APD,1983-10-12,5.535962104797363
+837799,APD,1983-10-13,5.478145122528076
+837800,APD,1983-10-14,5.492599010467529
+837801,APD,1983-10-17,5.420328140258789
+837802,APD,1983-10-18,5.20351505279541
+837803,APD,1983-10-19,5.232423782348633
+837804,APD,1983-10-20,5.189061164855957
+837805,APD,1983-10-21,5.145698070526123
+837806,APD,1983-10-24,5.116789817810059
+837807,APD,1983-10-25,5.116789817810059
+837808,APD,1983-10-26,5.058972835540772
+837809,APD,1983-10-27,4.914431095123291
+837810,APD,1983-10-28,4.842160224914551
+837811,APD,1983-10-31,4.871068000793457
+837812,APD,1983-11-01,5.015611171722412
+837813,APD,1983-11-02,4.943339824676514
+837814,APD,1983-11-03,4.957794189453125
+837815,APD,1983-11-04,4.928884983062744
+837816,APD,1983-11-07,4.943339824676514
+837817,APD,1983-11-08,4.957794189453125
+837818,APD,1983-11-09,4.928884983062744
+837819,APD,1983-11-10,4.856614112854004
+837820,APD,1983-11-11,4.943339824676514
+837821,APD,1983-11-14,4.957794189453125
+837822,APD,1983-11-15,4.928884983062744
+837823,APD,1983-11-16,5.20351505279541
+837824,APD,1983-11-17,5.160152912139893
+837825,APD,1983-11-18,5.116789817810059
+837826,APD,1983-11-21,5.087882041931152
+837827,APD,1983-11-22,5.13124418258667
+837828,APD,1983-11-23,5.116789817810059
+837829,APD,1983-11-25,5.13124418258667
+837830,APD,1983-11-28,5.087882041931152
+837831,APD,1983-11-29,5.058972835540772
+837832,APD,1983-11-30,5.246878147125244
+837833,APD,1983-12-01,5.27578592300415
+837834,APD,1983-12-02,5.434782981872559
+837835,APD,1983-12-05,5.27578592300415
+837836,APD,1983-12-06,5.3336029052734375
+837837,APD,1983-12-07,5.3336029052734375
+837838,APD,1983-12-08,5.3336029052734375
+837839,APD,1983-12-09,5.420328140258789
+837840,APD,1983-12-12,5.405873775482178
+837841,APD,1983-12-13,5.319149017333984
+837842,APD,1983-12-14,5.189061164855957
+837843,APD,1983-12-15,5.174606800079346
+837844,APD,1983-12-16,5.304695129394531
+837845,APD,1983-12-19,5.29024076461792
+837846,APD,1983-12-20,5.189061164855957
+837847,APD,1983-12-21,5.189061164855957
+837848,APD,1983-12-22,5.160152912139893
+837849,APD,1983-12-23,5.145698070526123
+837850,APD,1983-12-27,5.189061164855957
+837851,APD,1983-12-28,5.189061164855957
+837852,APD,1983-12-29,5.20351505279541
+837853,APD,1983-12-30,5.160152912139893
+837854,APD,1984-01-03,5.217968940734863
+837855,APD,1984-01-04,5.174606800079346
+837856,APD,1984-01-05,5.232423782348633
+837857,APD,1984-01-06,5.261332035064697
+837858,APD,1984-01-09,5.232423782348633
+837859,APD,1984-01-10,5.217968940734863
+837860,APD,1984-01-11,5.232423782348633
+837861,APD,1984-01-12,5.319149017333984
+837862,APD,1984-01-13,5.348056793212891
+837863,APD,1984-01-16,5.29024076461792
+837864,APD,1984-01-17,5.246878147125244
+837865,APD,1984-01-18,5.217968940734863
+837866,APD,1984-01-19,5.232423782348633
+837867,APD,1984-01-20,5.174606800079346
+837868,APD,1984-01-23,5.145698070526123
+837869,APD,1984-01-24,5.160152912139893
+837870,APD,1984-01-25,5.189061164855957
+837871,APD,1984-01-26,5.189061164855957
+837872,APD,1984-01-27,5.261332035064697
+837873,APD,1984-01-30,5.246878147125244
+837874,APD,1984-01-31,5.20351505279541
+837875,APD,1984-02-01,5.160152912139893
+837876,APD,1984-02-02,5.174606800079346
+837877,APD,1984-02-03,5.160152912139893
+837878,APD,1984-02-06,5.087882041931152
+837879,APD,1984-02-07,5.044518947601318
+837880,APD,1984-02-08,4.885522842407227
+837881,APD,1984-02-09,4.842160224914551
+837882,APD,1984-02-10,4.82770586013794
+837883,APD,1984-02-13,4.871068000793457
+837884,APD,1984-02-14,4.856614112854004
+837885,APD,1984-02-15,4.769888877868652
+837886,APD,1984-02-16,4.7843427658081055
+837887,APD,1984-02-17,4.712071895599365
+837888,APD,1984-02-21,4.625347137451172
+837889,APD,1984-02-22,4.524167060852051
+837890,APD,1984-02-23,4.278446197509766
+837891,APD,1984-02-24,4.408534049987793
+837892,APD,1984-02-27,4.509713172912598
+837893,APD,1984-02-28,4.524167060852051
+837894,APD,1984-02-29,4.524167060852051
+837895,APD,1984-03-01,4.39408016204834
+837896,APD,1984-03-02,4.480804920196533
+837897,APD,1984-03-05,4.553075790405273
+837898,APD,1984-03-06,4.553075790405273
+837899,APD,1984-03-07,4.53862190246582
+837900,APD,1984-03-08,4.553075790405273
+837901,APD,1984-03-09,4.6108927726745605
+837902,APD,1984-03-12,4.7843427658081055
+837903,APD,1984-03-13,4.82770586013794
+837904,APD,1984-03-14,4.639801025390625
+837905,APD,1984-03-15,4.596437931060791
+837906,APD,1984-03-16,4.813251972198486
+837907,APD,1984-03-19,4.813251972198486
+837908,APD,1984-03-20,4.856614112854004
+837909,APD,1984-03-21,4.957794189453125
+837910,APD,1984-03-22,4.972248077392578
+837911,APD,1984-03-23,4.957794189453125
+837912,APD,1984-03-26,4.957794189453125
+837913,APD,1984-03-27,4.943339824676514
+837914,APD,1984-03-28,5.160152912139893
+837915,APD,1984-03-29,5.217968940734863
+837916,APD,1984-03-30,5.319149017333984
+837917,APD,1984-04-02,5.27578592300415
+837918,APD,1984-04-03,5.246878147125244
+837919,APD,1984-04-04,5.20351505279541
+837920,APD,1984-04-05,5.232423782348633
+837921,APD,1984-04-06,5.217968940734863
+837922,APD,1984-04-09,5.145698070526123
+837923,APD,1984-04-10,5.145698070526123
+837924,APD,1984-04-11,5.145698070526123
+837925,APD,1984-04-12,5.232423782348633
+837926,APD,1984-04-13,5.3336029052734375
+837927,APD,1984-04-16,5.362512111663818
+837928,APD,1984-04-17,5.405873775482178
+837929,APD,1984-04-18,5.463691234588623
+837930,APD,1984-04-19,5.391419887542725
+837931,APD,1984-04-23,5.3336029052734375
+837932,APD,1984-04-24,5.463691234588623
+837933,APD,1984-04-25,5.391419887542725
+837934,APD,1984-04-26,5.405873775482178
+837935,APD,1984-04-27,5.362512111663818
+837936,APD,1984-04-30,5.362512111663818
+837937,APD,1984-05-01,5.319149017333984
+837938,APD,1984-05-02,5.304695129394531
+837939,APD,1984-05-03,5.261332035064697
+837940,APD,1984-05-04,5.217968940734863
+837941,APD,1984-05-07,5.246878147125244
+837942,APD,1984-05-08,5.261332035064697
+837943,APD,1984-05-09,5.348056793212891
+837944,APD,1984-05-10,5.304695129394531
+837945,APD,1984-05-11,5.20351505279541
+837946,APD,1984-05-14,5.13124418258667
+837947,APD,1984-05-15,5.058972835540772
+837948,APD,1984-05-16,5.030065059661865
+837949,APD,1984-05-17,4.943339824676514
+837950,APD,1984-05-18,4.871068000793457
+837951,APD,1984-05-21,4.871068000793457
+837952,APD,1984-05-22,4.7843427658081055
+837953,APD,1984-05-23,4.740981101989746
+837954,APD,1984-05-24,4.668710231781006
+837955,APD,1984-05-25,4.712071895599365
+837956,APD,1984-05-29,4.654254913330078
+837957,APD,1984-05-30,4.596437931060791
+837958,APD,1984-05-31,4.712071895599365
+837959,APD,1984-06-01,4.914431095123291
+837960,APD,1984-06-04,4.957794189453125
+837961,APD,1984-06-05,5.015611171722412
+837962,APD,1984-06-06,4.943339824676514
+837963,APD,1984-06-07,4.856614112854004
+837964,APD,1984-06-08,4.82770586013794
+837965,APD,1984-06-11,4.813251972198486
+837966,APD,1984-06-12,4.813251972198486
+837967,APD,1984-06-13,4.813251972198486
+837968,APD,1984-06-14,4.769888877868652
+837969,APD,1984-06-15,4.769888877868652
+837970,APD,1984-06-18,4.813251972198486
+837971,APD,1984-06-19,4.755434989929199
+837972,APD,1984-06-20,4.885522842407227
+837973,APD,1984-06-21,4.972248077392578
+837974,APD,1984-06-22,4.899977207183838
+837975,APD,1984-06-25,4.82770586013794
+837976,APD,1984-06-26,4.798797130584717
+837977,APD,1984-06-27,4.740981101989746
+837978,APD,1984-06-28,4.740981101989746
+837979,APD,1984-06-29,4.769888877868652
+837980,APD,1984-07-02,4.7843427658081055
+837981,APD,1984-07-03,4.856614112854004
+837982,APD,1984-07-05,4.899977207183838
+837983,APD,1984-07-06,4.813251972198486
+837984,APD,1984-07-09,4.813251972198486
+837985,APD,1984-07-10,4.683164119720459
+837986,APD,1984-07-11,4.625347137451172
+837987,APD,1984-07-12,4.53862190246582
+837988,APD,1984-07-13,4.553075790405273
+837989,APD,1984-07-16,4.509713172912598
+837990,APD,1984-07-17,4.509713172912598
+837991,APD,1984-07-18,4.524167060852051
+837992,APD,1984-07-19,4.712071895599365
+837993,APD,1984-07-20,4.668710231781006
+837994,APD,1984-07-23,4.596437931060791
+837995,APD,1984-07-24,4.53862190246582
+837996,APD,1984-07-25,4.567530155181885
+837997,APD,1984-07-26,4.683164119720459
+837998,APD,1984-07-27,4.871068000793457
+837999,APD,1984-07-30,4.798797130584717
+838000,APD,1984-07-31,4.697618007659912
+838001,APD,1984-08-01,4.928884983062744
+838002,APD,1984-08-02,5.015611171722412
+838003,APD,1984-08-03,5.217968940734863
+838004,APD,1984-08-06,5.189061164855957
+838005,APD,1984-08-07,5.232423782348633
+838006,APD,1984-08-08,5.174606800079346
+838007,APD,1984-08-09,5.261332035064697
+838008,APD,1984-08-10,5.3336029052734375
+838009,APD,1984-08-13,5.348056793212891
+838010,APD,1984-08-14,5.319149017333984
+838011,APD,1984-08-15,5.3336029052734375
+838012,APD,1984-08-16,5.3336029052734375
+838013,APD,1984-08-17,5.52150821685791
+838014,APD,1984-08-20,5.478145122528076
+838015,APD,1984-08-21,5.550415992736816
+838016,APD,1984-08-22,5.535962104797363
+838017,APD,1984-08-23,5.507053852081299
+838018,APD,1984-08-24,5.52150821685791
+838019,APD,1984-08-27,5.478145122528076
+838020,APD,1984-08-28,5.507053852081299
+838021,APD,1984-08-29,5.550415992736816
+838022,APD,1984-08-30,5.535962104797363
+838023,APD,1984-08-31,5.550415992736816
+838024,APD,1984-09-04,5.463691234588623
+838025,APD,1984-09-05,5.463691234588623
+838026,APD,1984-09-06,5.478145122528076
+838027,APD,1984-09-07,5.449236869812012
+838028,APD,1984-09-10,5.420328140258789
+838029,APD,1984-09-11,5.348056793212891
+838030,APD,1984-09-12,5.348056793212891
+838031,APD,1984-09-13,5.29024076461792
+838032,APD,1984-09-14,5.348056793212891
+838033,APD,1984-09-17,5.29024076461792
+838034,APD,1984-09-18,5.3336029052734375
+838035,APD,1984-09-19,5.449236869812012
+838036,APD,1984-09-20,5.52150821685791
+838037,APD,1984-09-21,5.391419887542725
+838038,APD,1984-09-24,5.348056793212891
+838039,APD,1984-09-25,5.20351505279541
+838040,APD,1984-09-26,5.160152912139893
+838041,APD,1984-09-27,5.13124418258667
+838042,APD,1984-09-28,5.058972835540772
+838043,APD,1984-10-01,5.030065059661865
+838044,APD,1984-10-02,5.001155853271484
+838045,APD,1984-10-03,4.957794189453125
+838046,APD,1984-10-04,5.030065059661865
+838047,APD,1984-10-05,5.001155853271484
+838048,APD,1984-10-08,4.972248077392578
+838049,APD,1984-10-09,5.001155853271484
+838050,APD,1984-10-10,4.928884983062744
+838051,APD,1984-10-11,4.885522842407227
+838052,APD,1984-10-12,4.957794189453125
+838053,APD,1984-10-15,5.030065059661865
+838054,APD,1984-10-16,5.044518947601318
+838055,APD,1984-10-17,4.928884983062744
+838056,APD,1984-10-18,4.914431095123291
+838057,APD,1984-10-19,5.030065059661865
+838058,APD,1984-10-22,5.030065059661865
+838059,APD,1984-10-23,5.116789817810059
+838060,APD,1984-10-24,5.13124418258667
+838061,APD,1984-10-25,5.116789817810059
+838062,APD,1984-10-26,5.116789817810059
+838063,APD,1984-10-29,5.116789817810059
+838064,APD,1984-10-30,5.217968940734863
+838065,APD,1984-10-31,5.116789817810059
+838066,APD,1984-11-01,5.174606800079346
+838067,APD,1984-11-02,5.116789817810059
+838068,APD,1984-11-05,5.174606800079346
+838069,APD,1984-11-06,5.246878147125244
+838070,APD,1984-11-07,5.246878147125244
+838071,APD,1984-11-08,5.20351505279541
+838072,APD,1984-11-09,5.217968940734863
+838073,APD,1984-11-12,5.246878147125244
+838074,APD,1984-11-13,5.232423782348633
+838075,APD,1984-11-14,5.246878147125244
+838076,APD,1984-11-15,5.246878147125244
+838077,APD,1984-11-16,5.246878147125244
+838078,APD,1984-11-19,5.174606800079346
+838079,APD,1984-11-20,5.189061164855957
+838080,APD,1984-11-21,5.145698070526123
+838081,APD,1984-11-23,5.20351505279541
+838082,APD,1984-11-26,5.189061164855957
+838083,APD,1984-11-27,5.246878147125244
+838084,APD,1984-11-28,5.246878147125244
+838085,APD,1984-11-29,5.189061164855957
+838086,APD,1984-11-30,5.20351505279541
+838087,APD,1984-12-03,5.145698070526123
+838088,APD,1984-12-04,5.145698070526123
+838089,APD,1984-12-05,5.232423782348633
+838090,APD,1984-12-06,5.27578592300415
+838091,APD,1984-12-07,5.27578592300415
+838092,APD,1984-12-10,5.319149017333984
+838093,APD,1984-12-11,5.376965999603272
+838094,APD,1984-12-12,5.391419887542725
+838095,APD,1984-12-13,5.319149017333984
+838096,APD,1984-12-14,5.319149017333984
+838097,APD,1984-12-17,5.3336029052734375
+838098,APD,1984-12-18,5.463691234588623
+838099,APD,1984-12-19,5.449236869812012
+838100,APD,1984-12-20,5.319149017333984
+838101,APD,1984-12-21,5.420328140258789
+838102,APD,1984-12-24,5.434782981872559
+838103,APD,1984-12-26,5.420328140258789
+838104,APD,1984-12-27,5.420328140258789
+838105,APD,1984-12-28,5.319149017333984
+838106,APD,1984-12-31,5.319149017333984
+838107,APD,1985-01-02,5.3336029052734375
+838108,APD,1985-01-03,5.405873775482178
+838109,APD,1985-01-04,5.174606800079346
+838110,APD,1985-01-07,5.232423782348633
+838111,APD,1985-01-08,5.261332035064697
+838112,APD,1985-01-09,5.319149017333984
+838113,APD,1985-01-10,5.420328140258789
+838114,APD,1985-01-11,5.391419887542725
+838115,APD,1985-01-14,5.434782981872559
+838116,APD,1985-01-15,5.29024076461792
+838117,APD,1985-01-16,5.217968940734863
+838118,APD,1985-01-17,5.246878147125244
+838119,APD,1985-01-18,5.246878147125244
+838120,APD,1985-01-21,5.348056793212891
+838121,APD,1985-01-22,5.507053852081299
+838122,APD,1985-01-23,5.550415992736816
+838123,APD,1985-01-24,5.478145122528076
+838124,APD,1985-01-25,5.535962104797363
+838125,APD,1985-01-28,5.579325199127197
+838126,APD,1985-01-29,5.579325199127197
+838127,APD,1985-01-30,5.550415992736816
+838128,APD,1985-01-31,5.550415992736816
+838129,APD,1985-02-01,5.637142181396484
+838130,APD,1985-02-04,5.680503845214844
+838131,APD,1985-02-05,5.738320827484131
+838132,APD,1985-02-06,5.622686862945557
+838133,APD,1985-02-07,5.622686862945557
+838134,APD,1985-02-08,5.608232975006104
+838135,APD,1985-02-11,5.59377908706665
+838136,APD,1985-02-12,5.637142181396484
+838137,APD,1985-02-13,5.752775192260742
+838138,APD,1985-02-14,5.839499950408936
+838139,APD,1985-02-15,5.868409156799316
+838140,APD,1985-02-19,5.853954792022705
+838141,APD,1985-02-20,5.781683921813965
+838142,APD,1985-02-21,5.709413051605225
+838143,APD,1985-02-22,5.723866939544678
+838144,APD,1985-02-25,5.752775192260742
+838145,APD,1985-02-26,5.738320827484131
+838146,APD,1985-02-27,5.738320827484131
+838147,APD,1985-02-28,5.709413051605225
+838148,APD,1985-03-01,5.738320827484131
+838149,APD,1985-03-04,5.694958209991455
+838150,APD,1985-03-05,5.709413051605225
+838151,APD,1985-03-06,5.637142181396484
+838152,APD,1985-03-07,5.694958209991455
+838153,APD,1985-03-08,5.666049957275391
+838154,APD,1985-03-11,5.666049957275391
+838155,APD,1985-03-12,5.666049957275391
+838156,APD,1985-03-13,5.666049957275391
+838157,APD,1985-03-14,5.666049957275391
+838158,APD,1985-03-15,5.680503845214844
+838159,APD,1985-03-18,5.637142181396484
+838160,APD,1985-03-19,5.694958209991455
+838161,APD,1985-03-20,5.622686862945557
+838162,APD,1985-03-21,5.622686862945557
+838163,APD,1985-03-22,5.608232975006104
+838164,APD,1985-03-25,5.59377908706665
+838165,APD,1985-03-26,5.59377908706665
+838166,APD,1985-03-27,5.59377908706665
+838167,APD,1985-03-28,5.59377908706665
+838168,APD,1985-03-29,5.59377908706665
+838169,APD,1985-04-01,5.5648698806762695
+838170,APD,1985-04-02,5.579325199127197
+838171,APD,1985-04-03,5.434782981872559
+838172,APD,1985-04-04,5.420328140258789
+838173,APD,1985-04-08,5.434782981872559
+838174,APD,1985-04-09,5.492599010467529
+838175,APD,1985-04-10,5.550415992736816
+838176,APD,1985-04-11,5.59377908706665
+838177,APD,1985-04-12,5.59377908706665
+838178,APD,1985-04-15,5.622686862945557
+838179,APD,1985-04-16,5.637142181396484
+838180,APD,1985-04-17,5.59377908706665
+838181,APD,1985-04-18,5.608232975006104
+838182,APD,1985-04-19,5.59377908706665
+838183,APD,1985-04-22,5.608232975006104
+838184,APD,1985-04-23,5.666049957275391
+838185,APD,1985-04-24,5.666049957275391
+838186,APD,1985-04-25,5.6515960693359375
+838187,APD,1985-04-26,5.6515960693359375
+838188,APD,1985-04-29,5.622686862945557
+838189,APD,1985-04-30,5.637142181396484
+838190,APD,1985-05-01,5.59377908706665
+838191,APD,1985-05-02,5.5648698806762695
+838192,APD,1985-05-03,5.550415992736816
+838193,APD,1985-05-06,5.535962104797363
+838194,APD,1985-05-07,5.535962104797363
+838195,APD,1985-05-08,5.608232975006104
+838196,APD,1985-05-09,5.781683921813965
+838197,APD,1985-05-10,5.998497009277344
+838198,APD,1985-05-13,5.940680027008057
+838199,APD,1985-05-14,5.926226139068604
+838200,APD,1985-05-15,5.926226139068604
+838201,APD,1985-05-16,5.868409156799316
+838202,APD,1985-05-17,6.070767879486084
+838203,APD,1985-05-20,6.085221767425537
+838204,APD,1985-05-21,6.171947002410889
+838205,APD,1985-05-22,6.099676132202148
+838206,APD,1985-05-23,6.041859149932861
+838207,APD,1985-05-24,6.056313991546631
+838208,APD,1985-05-28,5.940680027008057
+838209,APD,1985-05-29,5.984043121337891
+838210,APD,1985-05-30,6.128584861755371
+838211,APD,1985-05-31,6.099676132202148
+838212,APD,1985-06-03,6.070767879486084
+838213,APD,1985-06-04,6.056313991546631
+838214,APD,1985-06-05,6.128584861755371
+838215,APD,1985-06-06,6.171947002410889
+838216,APD,1985-06-07,6.215310096740723
+838217,APD,1985-06-10,6.171947002410889
+838218,APD,1985-06-11,6.099676132202148
+838219,APD,1985-06-12,6.114130020141602
+838220,APD,1985-06-13,6.085221767425537
+838221,APD,1985-06-14,6.114130020141602
+838222,APD,1985-06-17,6.070767879486084
+838223,APD,1985-06-18,6.114130020141602
+838224,APD,1985-06-19,6.085221767425537
+838225,APD,1985-06-20,6.171947002410889
+838226,APD,1985-06-21,6.244217872619629
+838227,APD,1985-06-24,6.244217872619629
+838228,APD,1985-06-25,6.287580966949463
+838229,APD,1985-06-26,6.302034854888916
+838230,APD,1985-06-27,6.359851837158203
+838231,APD,1985-06-28,6.432123184204102
+838232,APD,1985-07-01,6.461030960083008
+838233,APD,1985-07-02,6.302034854888916
+838234,APD,1985-07-03,6.186400890350342
+838235,APD,1985-07-05,6.244217872619629
+838236,APD,1985-07-08,6.244217872619629
+838237,APD,1985-07-09,6.215310096740723
+838238,APD,1985-07-10,6.244217872619629
+838239,APD,1985-07-11,6.302034854888916
+838240,APD,1985-07-12,6.34539794921875
+838241,APD,1985-07-15,6.34539794921875
+838242,APD,1985-07-16,6.359851837158203
+838243,APD,1985-07-17,6.316489219665527
+838244,APD,1985-07-18,6.41766881942749
+838245,APD,1985-07-19,6.41766881942749
+838246,APD,1985-07-22,6.432123184204102
+838247,APD,1985-07-23,6.446577072143555
+838248,APD,1985-07-24,6.547757148742676
+838249,APD,1985-07-25,6.461030960083008
+838250,APD,1985-07-26,6.547757148742676
+838251,APD,1985-07-29,6.518847942352295
+838252,APD,1985-07-30,6.388760089874268
+838253,APD,1985-07-31,6.489940166473389
+838254,APD,1985-08-01,6.576664924621582
+838255,APD,1985-08-02,6.562211036682129
+838256,APD,1985-08-05,6.562211036682129
+838257,APD,1985-08-06,6.461030960083008
+838258,APD,1985-08-07,6.504394054412842
+838259,APD,1985-08-08,6.489940166473389
+838260,APD,1985-08-09,6.446577072143555
+838261,APD,1985-08-12,6.374306201934815
+838262,APD,1985-08-13,6.258673191070557
+838263,APD,1985-08-14,6.374306201934815
+838264,APD,1985-08-15,6.446577072143555
+838265,APD,1985-08-16,6.518847942352295
+838266,APD,1985-08-19,6.446577072143555
+838267,APD,1985-08-20,6.359851837158203
+838268,APD,1985-08-21,6.316489219665527
+838269,APD,1985-08-22,6.244217872619629
+838270,APD,1985-08-23,6.215310096740723
+838271,APD,1985-08-26,6.171947002410889
+838272,APD,1985-08-27,6.186400890350342
+838273,APD,1985-08-28,6.2008562088012695
+838274,APD,1985-08-29,6.143039226531982
+838275,APD,1985-08-30,6.143039226531982
+838276,APD,1985-09-03,6.099676132202148
+838277,APD,1985-09-04,6.070767879486084
+838278,APD,1985-09-05,6.085221767425537
+838279,APD,1985-09-06,6.128584861755371
+838280,APD,1985-09-09,6.070767879486084
+838281,APD,1985-09-10,6.041859149932861
+838282,APD,1985-09-11,6.041859149932861
+838283,APD,1985-09-12,6.02740478515625
+838284,APD,1985-09-13,5.998497009277344
+838285,APD,1985-09-16,5.998497009277344
+838286,APD,1985-09-17,6.041859149932861
+838287,APD,1985-09-18,6.012950897216797
+838288,APD,1985-09-19,6.070767879486084
+838289,APD,1985-09-20,5.998497009277344
+838290,APD,1985-09-23,6.143039226531982
+838291,APD,1985-09-24,6.157493114471436
+838292,APD,1985-09-25,6.099676132202148
+838293,APD,1985-09-26,6.041859149932861
+838294,APD,1985-09-30,6.070767879486084
+838295,APD,1985-10-01,6.114130020141602
+838296,APD,1985-10-02,6.070767879486084
+838297,APD,1985-10-03,6.27312707901001
+838298,APD,1985-10-04,6.330944061279297
+838299,APD,1985-10-07,6.316489219665527
+838300,APD,1985-10-08,6.27312707901001
+838301,APD,1985-10-09,6.258673191070557
+838302,APD,1985-10-10,6.229763984680176
+838303,APD,1985-10-11,6.2008562088012695
+838304,APD,1985-10-14,6.2008562088012695
+838305,APD,1985-10-15,6.215310096740723
+838306,APD,1985-10-16,6.215310096740723
+838307,APD,1985-10-17,6.215310096740723
+838308,APD,1985-10-18,6.171947002410889
+838309,APD,1985-10-21,6.171947002410889
+838310,APD,1985-10-22,6.2008562088012695
+838311,APD,1985-10-23,6.287580966949463
+838312,APD,1985-10-24,6.330944061279297
+838313,APD,1985-10-25,6.27312707901001
+838314,APD,1985-10-28,6.287580966949463
+838315,APD,1985-10-29,6.27312707901001
+838316,APD,1985-10-30,6.34539794921875
+838317,APD,1985-10-31,6.330944061279297
+838318,APD,1985-11-01,6.302034854888916
+838319,APD,1985-11-04,6.302034854888916
+838320,APD,1985-11-05,6.359851837158203
+838321,APD,1985-11-06,6.359851837158203
+838322,APD,1985-11-07,6.34539794921875
+838323,APD,1985-11-08,6.359851837158203
+838324,APD,1985-11-11,6.475485801696777
+838325,APD,1985-11-12,6.562211036682129
+838326,APD,1985-11-13,6.663390159606934
+838327,APD,1985-11-14,6.735661029815674
+838328,APD,1985-11-15,6.807931900024414
+838329,APD,1985-11-18,6.677845001220703
+838330,APD,1985-11-19,6.750115871429443
+838331,APD,1985-11-20,6.793478012084961
+838332,APD,1985-11-21,6.909111976623535
+838333,APD,1985-11-22,6.966928958892822
+838334,APD,1985-11-25,6.981382846832275
+838335,APD,1985-11-26,6.9380202293396
+838336,APD,1985-11-27,7.212649822235107
+838337,APD,1985-11-29,7.169288158416748
+838338,APD,1985-12-02,6.995837211608887
+838339,APD,1985-12-03,6.923565864562988
+838340,APD,1985-12-04,7.068108081817627
+838341,APD,1985-12-05,7.371646881103516
+838342,APD,1985-12-06,7.371646881103516
+838343,APD,1985-12-09,7.357192039489746
+838344,APD,1985-12-10,7.342738151550293
+838345,APD,1985-12-11,7.47282600402832
+838346,APD,1985-12-12,7.443918228149414
+838347,APD,1985-12-13,7.776363849639893
+838348,APD,1985-12-16,7.83418083190918
+838349,APD,1985-12-17,7.689639091491699
+838350,APD,1985-12-18,7.530642986297607
+838351,APD,1985-12-19,7.371646881103516
+838352,APD,1985-12-20,7.646276950836182
+838353,APD,1985-12-23,7.501735210418701
+838354,APD,1985-12-24,7.357192039489746
+838355,APD,1985-12-26,7.371646881103516
+838356,APD,1985-12-27,7.458372116088867
+838357,APD,1985-12-30,7.443918228149414
+838358,APD,1985-12-31,7.415009021759033
+838359,APD,1986-01-02,7.270466804504394
+838360,APD,1986-01-03,7.458372116088867
+838361,APD,1986-01-06,7.501735210418701
+838362,APD,1986-01-07,7.660730838775635
+838363,APD,1986-01-08,7.458372116088867
+838364,APD,1986-01-09,7.415009021759033
+838365,APD,1986-01-10,7.501735210418701
+838366,APD,1986-01-13,7.631822109222412
+838367,APD,1986-01-14,7.747456073760986
+838368,APD,1986-01-15,7.704092979431152
+838369,APD,1986-01-16,7.877543926239014
+838370,APD,1986-01-17,7.949814796447754
+838371,APD,1986-01-20,7.83418083190918
+838372,APD,1986-01-21,7.83418083190918
+838373,APD,1986-01-22,7.718547821044922
+838374,APD,1986-01-23,7.660730838775635
+838375,APD,1986-01-24,7.776363849639893
+838376,APD,1986-01-27,7.964269161224365
+838377,APD,1986-01-28,8.108811378479004
+838378,APD,1986-01-29,8.238899230957031
+838379,APD,1986-01-30,8.267807960510254
+838380,APD,1986-01-31,8.238899230957031
+838381,APD,1986-02-03,8.166627883911133
+838382,APD,1986-02-04,7.949814796447754
+838383,APD,1986-02-05,8.022086143493652
+838384,APD,1986-02-06,8.079902648925781
+838385,APD,1986-02-07,8.267807960510254
+838386,APD,1986-02-10,8.643616676330566
+838387,APD,1986-02-11,8.556892395019531
+838388,APD,1986-02-12,8.61470890045166
+838389,APD,1986-02-13,8.585800170898438
+838390,APD,1986-02-14,8.571346282958984
+838391,APD,1986-02-18,8.65807056427002
+838392,APD,1986-02-19,8.585800170898438
+838393,APD,1986-02-20,8.744795799255371
+838394,APD,1986-02-21,8.874883651733398
+838395,APD,1986-02-24,8.961609840393066
+838396,APD,1986-02-25,8.91824722290039
+838397,APD,1986-02-26,8.874883651733398
+838398,APD,1986-02-27,8.947154998779297
+838399,APD,1986-02-28,9.308510780334473
+838400,APD,1986-03-03,9.178422927856444
+838401,APD,1986-03-04,8.990517616271973
+838402,APD,1986-03-05,8.903793334960938
+838403,APD,1986-03-06,8.932701110839844
+838404,APD,1986-03-07,9.178422927856444
+838405,APD,1986-03-10,9.207330703735352
+838406,APD,1986-03-11,9.250694274902344
+838407,APD,1986-03-12,9.250694274902344
+838408,APD,1986-03-13,9.106151580810549
+838409,APD,1986-03-14,9.163969039916992
+838410,APD,1986-03-17,9.163969039916992
+838411,APD,1986-03-18,9.366327285766602
+838412,APD,1986-03-19,9.4385986328125
+838413,APD,1986-03-20,9.395236015319824
+838414,APD,1986-03-21,9.366327285766602
+838415,APD,1986-03-24,9.481961250305176
+838416,APD,1986-03-25,9.409689903259276
+838417,APD,1986-03-26,9.322964668273926
+838418,APD,1986-03-27,9.221784591674805
+838419,APD,1986-03-31,9.221784591674805
+838420,APD,1986-04-01,9.120606422424316
+838421,APD,1986-04-02,9.106151580810549
+838422,APD,1986-04-03,8.845975875854492
+838423,APD,1986-04-04,8.802613258361816
+838424,APD,1986-04-07,8.802613258361816
+838425,APD,1986-04-08,8.91824722290039
+838426,APD,1986-04-09,8.874883651733398
+838427,APD,1986-04-10,9.019426345825195
+838428,APD,1986-04-11,9.019426345825195
+838429,APD,1986-04-14,9.077242851257324
+838430,APD,1986-04-15,9.077242851257324
+838431,APD,1986-04-16,9.23624038696289
+838432,APD,1986-04-17,9.366327285766602
+838433,APD,1986-04-18,9.59759521484375
+838434,APD,1986-04-21,9.539777755737305
+838435,APD,1986-04-22,9.308510780334473
+838436,APD,1986-04-23,9.294055938720703
+838437,APD,1986-04-24,9.27960205078125
+838438,APD,1986-04-25,9.27960205078125
+838439,APD,1986-04-28,9.265148162841797
+838440,APD,1986-04-29,9.23624038696289
+838441,APD,1986-04-30,9.207330703735352
+838442,APD,1986-05-01,9.207330703735352
+838443,APD,1986-05-02,9.091697692871094
+838444,APD,1986-05-05,9.048335075378418
+838445,APD,1986-05-06,9.033881187438965
+838446,APD,1986-05-07,8.831521987915039
+838447,APD,1986-05-08,8.831521987915039
+838448,APD,1986-05-09,8.788159370422363
+838449,APD,1986-05-12,8.730341911315918
+838450,APD,1986-05-13,8.686980247497559
+838451,APD,1986-05-14,8.730341911315918
+838452,APD,1986-05-15,8.715888023376465
+838453,APD,1986-05-16,8.65807056427002
+838454,APD,1986-05-19,8.65807056427002
+838455,APD,1986-05-20,8.672525405883789
+838456,APD,1986-05-21,8.61470890045166
+838457,APD,1986-05-22,8.802613258361816
+838458,APD,1986-05-23,8.947154998779297
+838459,APD,1986-05-27,9.221784591674805
+838460,APD,1986-05-28,9.27960205078125
+838461,APD,1986-05-29,9.221784591674805
+838462,APD,1986-05-30,9.265148162841797
+838463,APD,1986-06-02,9.23624038696289
+838464,APD,1986-06-03,9.221784591674805
+838465,APD,1986-06-04,9.106151580810549
+838466,APD,1986-06-05,9.207330703735352
+838467,APD,1986-06-06,9.106151580810549
+838468,APD,1986-06-09,8.932701110839844
+838469,APD,1986-06-10,8.788159370422363
+838470,APD,1986-06-11,9.019426345825195
+838471,APD,1986-06-12,8.990517616271973
+838472,APD,1986-06-13,8.961609840393066
+838473,APD,1986-06-16,8.874883651733398
+838474,APD,1986-06-17,9.019426345825195
+838475,APD,1986-06-18,9.019426345825195
+838476,APD,1986-06-19,9.077242851257324
+838477,APD,1986-06-20,9.192876815795898
+838478,APD,1986-06-23,9.221784591674805
+838479,APD,1986-06-24,9.250694274902344
+838480,APD,1986-06-25,8.845975875854492
+838481,APD,1986-06-26,8.181081771850586
+838482,APD,1986-06-27,7.805273056030273
+838483,APD,1986-06-30,8.094356536865234
+838484,APD,1986-07-01,8.036540031433105
+838485,APD,1986-07-02,8.181081771850586
+838486,APD,1986-07-03,8.181081771850586
+838487,APD,1986-07-07,7.86309003829956
+838488,APD,1986-07-08,7.83418083190918
+838489,APD,1986-07-09,7.545096874237059
+838490,APD,1986-07-10,7.545096874237059
+838491,APD,1986-07-11,7.574006080627441
+838492,APD,1986-07-14,7.40055513381958
+838493,APD,1986-07-15,7.342738151550293
+838494,APD,1986-07-16,7.227105140686035
+838495,APD,1986-07-17,7.256012916564941
+838496,APD,1986-07-18,7.516189098358154
+838497,APD,1986-07-21,7.689639091491699
+838498,APD,1986-07-22,7.776363849639893
+838499,APD,1986-07-23,7.891997814178467
+838500,APD,1986-07-24,7.83418083190918
+838501,APD,1986-07-25,7.83418083190918
+838502,APD,1986-07-28,7.574006080627441
+838503,APD,1986-07-29,7.516189098358154
+838504,APD,1986-07-30,7.86309003829956
+838505,APD,1986-07-31,7.776363849639893
+838506,APD,1986-08-01,7.660730838775635
+838507,APD,1986-08-04,7.516189098358154
+838508,APD,1986-08-05,7.371646881103516
+838509,APD,1986-08-06,7.284921169281006
+838510,APD,1986-08-07,7.169288158416748
+838511,APD,1986-08-08,6.851294994354248
+838512,APD,1986-08-11,7.313829898834228
+838513,APD,1986-08-12,7.458372116088867
+838514,APD,1986-08-13,7.747456073760986
+838515,APD,1986-08-14,7.689639091491699
+838516,APD,1986-08-15,7.718547821044922
+838517,APD,1986-08-18,7.747456073760986
+838518,APD,1986-08-19,7.718547821044922
+838519,APD,1986-08-20,7.747456073760986
+838520,APD,1986-08-21,7.86309003829956
+838521,APD,1986-08-22,7.689639091491699
+838522,APD,1986-08-25,7.602913856506348
+838523,APD,1986-08-26,7.602913856506348
+838524,APD,1986-08-27,7.284921169281006
+838525,APD,1986-08-28,7.545096874237059
+838526,APD,1986-08-29,7.602913856506348
+838527,APD,1986-09-02,7.516189098358154
+838528,APD,1986-09-03,7.602913856506348
+838529,APD,1986-09-04,8.15217399597168
+838530,APD,1986-09-05,8.181081771850586
+838531,APD,1986-09-08,8.267807960510254
+838532,APD,1986-09-09,8.036540031433105
+838533,APD,1986-09-10,8.0076322555542
+838534,APD,1986-09-11,7.689639091491699
+838535,APD,1986-09-12,7.545096874237059
+838536,APD,1986-09-15,7.631822109222412
+838537,APD,1986-09-16,7.660730838775635
+838538,APD,1986-09-17,7.805273056030273
+838539,APD,1986-09-18,7.805273056030273
+838540,APD,1986-09-19,7.891997814178467
+838541,APD,1986-09-22,8.15217399597168
+838542,APD,1986-09-23,8.238899230957031
+838543,APD,1986-09-24,8.065448760986328
+838544,APD,1986-09-25,7.949814796447754
+838545,APD,1986-09-26,8.0076322555542
+838546,APD,1986-09-29,7.86309003829956
+838547,APD,1986-09-30,7.602913856506348
+838548,APD,1986-10-01,7.776363849639893
+838549,APD,1986-10-02,7.776363849639893
+838550,APD,1986-10-03,7.805273056030273
+838551,APD,1986-10-06,7.891997814178467
+838552,APD,1986-10-07,7.86309003829956
+838553,APD,1986-10-08,8.036540031433105
+838554,APD,1986-10-09,8.47016716003418
+838555,APD,1986-10-10,8.238899230957031
+838556,APD,1986-10-13,8.209991455078125
+838557,APD,1986-10-14,8.094356536865234
+838558,APD,1986-10-15,7.891997814178467
+838559,APD,1986-10-16,7.86309003829956
+838560,APD,1986-10-17,7.747456073760986
+838561,APD,1986-10-20,7.747456073760986
+838562,APD,1986-10-21,7.718547821044922
+838563,APD,1986-10-22,7.718547821044922
+838564,APD,1986-10-23,7.891997814178467
+838565,APD,1986-10-24,8.065448760986328
+838566,APD,1986-10-27,8.0076322555542
+838567,APD,1986-10-28,8.036540031433105
+838568,APD,1986-10-29,8.065448760986328
+838569,APD,1986-10-30,8.29671573638916
+838570,APD,1986-10-31,8.238899230957031
+838571,APD,1986-11-03,8.412349700927734
+838572,APD,1986-11-04,8.29671573638916
+838573,APD,1986-11-05,8.354533195495605
+838574,APD,1986-11-06,8.325624465942383
+838575,APD,1986-11-07,8.354533195495605
+838576,APD,1986-11-10,8.383440971374512
+838577,APD,1986-11-11,8.527982711791992
+838578,APD,1986-11-12,8.585800170898438
+838579,APD,1986-11-13,8.643616676330566
+838580,APD,1986-11-14,8.441258430480957
+838581,APD,1986-11-17,8.325624465942383
+838582,APD,1986-11-18,8.065448760986328
+838583,APD,1986-11-19,7.747456073760986
+838584,APD,1986-11-20,8.065448760986328
+838585,APD,1986-11-21,8.094356536865234
+838586,APD,1986-11-24,8.325624465942383
+838587,APD,1986-11-25,8.412349700927734
+838588,APD,1986-11-26,8.441258430480957
+838589,APD,1986-11-28,8.441258430480957
+838590,APD,1986-12-01,8.383440971374512
+838591,APD,1986-12-02,8.61470890045166
+838592,APD,1986-12-03,8.643616676330566
+838593,APD,1986-12-04,8.845975875854492
+838594,APD,1986-12-05,8.61470890045166
+838595,APD,1986-12-08,8.817068099975586
+838596,APD,1986-12-09,8.672525405883789
+838597,APD,1986-12-10,8.672525405883789
+838598,APD,1986-12-11,8.556892395019531
+838599,APD,1986-12-12,8.499074935913086
+838600,APD,1986-12-15,8.527982711791992
+838601,APD,1986-12-16,8.499074935913086
+838602,APD,1986-12-17,8.29671573638916
+838603,APD,1986-12-18,8.325624465942383
+838604,APD,1986-12-19,8.325624465942383
+838605,APD,1986-12-22,8.209991455078125
+838606,APD,1986-12-23,8.094356536865234
+838607,APD,1986-12-24,8.209991455078125
+838608,APD,1986-12-26,8.238899230957031
+838609,APD,1986-12-29,8.123265266418457
+838610,APD,1986-12-30,8.15217399597168
+838611,APD,1986-12-31,8.123265266418457
+838612,APD,1987-01-02,8.238899230957031
+838613,APD,1987-01-05,8.499074935913086
+838614,APD,1987-01-06,8.499074935913086
+838615,APD,1987-01-07,8.585800170898438
+838616,APD,1987-01-08,8.845975875854492
+838617,APD,1987-01-09,8.961609840393066
+838618,APD,1987-01-12,8.903793334960938
+838619,APD,1987-01-13,8.932701110839844
+838620,APD,1987-01-14,8.903793334960938
+838621,APD,1987-01-15,9.077242851257324
+838622,APD,1987-01-16,9.077242851257324
+838623,APD,1987-01-19,9.308510780334473
+838624,APD,1987-01-20,9.192876815795898
+838625,APD,1987-01-21,9.221784591674805
+838626,APD,1987-01-22,9.250694274902344
+838627,APD,1987-01-23,9.33741855621338
+838628,APD,1987-01-26,9.42414379119873
+838629,APD,1987-01-27,9.59759521484375
+838630,APD,1987-01-28,9.74213695526123
+838631,APD,1987-01-29,9.626502990722656
+838632,APD,1987-01-30,9.799954414367676
+838633,APD,1987-02-02,9.828862190246582
+838634,APD,1987-02-03,9.857770919799805
+838635,APD,1987-02-04,10.378122329711914
+838636,APD,1987-02-05,10.667205810546877
+838637,APD,1987-02-06,10.291397094726562
+838638,APD,1987-02-09,10.349213600158691
+838639,APD,1987-02-10,10.320304870605469
+838640,APD,1987-02-11,10.407031059265137
+838641,APD,1987-02-12,10.378122329711914
+838642,APD,1987-02-13,10.378122329711914
+838643,APD,1987-02-17,10.811747550964355
+838644,APD,1987-02-18,11.071924209594728
+838645,APD,1987-02-19,11.158649444580078
+838646,APD,1987-02-20,10.927382469177246
+838647,APD,1987-02-23,10.580480575561523
+838648,APD,1987-02-24,10.551572799682615
+838649,APD,1987-02-25,10.8695650100708
+838650,APD,1987-02-26,10.72502326965332
+838651,APD,1987-02-27,10.72502326965332
+838652,APD,1987-03-02,10.349213600158691
+838653,APD,1987-03-03,10.233579635620115
+838654,APD,1987-03-04,10.291397094726562
+838655,APD,1987-03-05,10.378122329711914
+838656,APD,1987-03-06,10.407031059265137
+838657,APD,1987-03-09,10.291397094726562
+838658,APD,1987-03-10,10.46484661102295
+838659,APD,1987-03-11,10.493756294250488
+838660,APD,1987-03-12,10.407031059265137
+838661,APD,1987-03-13,10.378122329711914
+838662,APD,1987-03-16,10.089037895202637
+838663,APD,1987-03-17,10.146855354309082
+838664,APD,1987-03-18,10.26248836517334
+838665,APD,1987-03-19,10.638298034667969
+838666,APD,1987-03-20,10.811747550964355
+838667,APD,1987-03-23,10.898473739624023
+838668,APD,1987-03-24,10.898473739624023
+838669,APD,1987-03-25,10.696114540100098
+838670,APD,1987-03-26,10.696114540100098
+838671,APD,1987-03-27,10.435938835144045
+838672,APD,1987-03-30,10.291397094726562
+838673,APD,1987-03-31,10.349213600158691
+838674,APD,1987-04-01,10.233579635620115
+838675,APD,1987-04-02,10.233579635620115
+838676,APD,1987-04-03,10.522664070129396
+838677,APD,1987-04-06,10.898473739624023
+838678,APD,1987-04-07,10.8695650100708
+838679,APD,1987-04-08,11.10083293914795
+838680,APD,1987-04-09,10.840657234191896
+838681,APD,1987-04-10,10.753931999206545
+838682,APD,1987-04-13,10.609389305114746
+838683,APD,1987-04-14,10.378122329711914
+838684,APD,1987-04-15,10.580480575561523
+838685,APD,1987-04-16,10.522664070129396
+838686,APD,1987-04-20,10.089037895202637
+838687,APD,1987-04-21,10.175763130187988
+838688,APD,1987-04-22,9.771044731140137
+838689,APD,1987-04-23,9.713228225708008
+838690,APD,1987-04-24,9.481961250305176
+838691,APD,1987-04-27,9.713228225708008
+838692,APD,1987-04-28,9.59759521484375
+838693,APD,1987-04-29,9.59759521484375
+838694,APD,1987-04-30,9.59759521484375
+838695,APD,1987-05-01,10.031221389770508
+838696,APD,1987-05-04,10.06013011932373
+838697,APD,1987-05-05,10.175763130187988
+838698,APD,1987-05-06,10.117945671081545
+838699,APD,1987-05-07,10.146855354309082
+838700,APD,1987-05-08,10.117945671081545
+838701,APD,1987-05-11,10.291397094726562
+838702,APD,1987-05-12,10.378122329711914
+838703,APD,1987-05-13,10.551572799682615
+838704,APD,1987-05-14,10.696114540100098
+838705,APD,1987-05-15,10.551572799682615
+838706,APD,1987-05-18,10.349213600158691
+838707,APD,1987-05-19,9.886678695678713
+838708,APD,1987-05-20,9.799954414367676
+838709,APD,1987-05-21,9.857770919799805
+838710,APD,1987-05-22,9.944496154785156
+838711,APD,1987-05-26,10.175763130187988
+838712,APD,1987-05-27,10.175763130187988
+838713,APD,1987-05-28,10.233579635620115
+838714,APD,1987-05-29,10.175763130187988
+838715,APD,1987-06-01,10.06013011932373
+838716,APD,1987-06-02,9.915587425231934
+838717,APD,1987-06-03,10.146855354309082
+838718,APD,1987-06-04,10.204671859741213
+838719,APD,1987-06-05,9.973403930664062
+838720,APD,1987-06-08,10.146855354309082
+838721,APD,1987-06-09,10.378122329711914
+838722,APD,1987-06-10,10.46484661102295
+838723,APD,1987-06-11,10.609389305114746
+838724,APD,1987-06-12,10.696114540100098
+838725,APD,1987-06-15,10.8695650100708
+838726,APD,1987-06-16,10.927382469177246
+838727,APD,1987-06-17,11.361007690429688
+838728,APD,1987-06-18,11.129740715026855
+838729,APD,1987-06-19,11.04301643371582
+838730,APD,1987-06-22,11.361007690429688
+838731,APD,1987-06-23,11.33209991455078
+838732,APD,1987-06-24,11.447733879089355
+838733,APD,1987-06-25,11.505550384521484
+838734,APD,1987-06-26,11.129740715026855
+838735,APD,1987-06-29,11.158649444580078
+838736,APD,1987-06-30,10.8695650100708
+838737,APD,1987-07-01,10.956290245056152
+838738,APD,1987-07-02,10.927382469177246
+838739,APD,1987-07-06,11.1875581741333
+838740,APD,1987-07-07,11.129740715026855
+838741,APD,1987-07-08,11.10083293914795
+838742,APD,1987-07-09,11.216465950012209
+838743,APD,1987-07-10,11.33209991455078
+838744,APD,1987-07-13,11.24537467956543
+838745,APD,1987-07-14,11.505550384521484
+838746,APD,1987-07-15,11.33209991455078
+838747,APD,1987-07-16,11.216465950012209
+838748,APD,1987-07-17,11.216465950012209
+838749,APD,1987-07-20,11.129740715026855
+838750,APD,1987-07-21,10.956290245056152
+838751,APD,1987-07-22,10.927382469177246
+838752,APD,1987-07-23,11.10083293914795
+838753,APD,1987-07-24,11.1875581741333
+838754,APD,1987-07-27,11.216465950012209
+838755,APD,1987-07-28,11.10083293914795
+838756,APD,1987-07-29,11.216465950012209
+838757,APD,1987-07-30,11.447733879089355
+838758,APD,1987-07-31,11.65009307861328
+838759,APD,1987-08-03,11.418825149536133
+838760,APD,1987-08-04,11.04301643371582
+838761,APD,1987-08-05,11.1875581741333
+838762,APD,1987-08-06,11.361007690429688
+838763,APD,1987-08-07,11.76572608947754
+838764,APD,1987-08-10,12.343894958496094
+838765,APD,1987-08-11,12.22826099395752
+838766,APD,1987-08-12,12.170443534851074
+838767,APD,1987-08-13,12.0548095703125
+838768,APD,1987-08-14,11.968085289001465
+838769,APD,1987-08-17,11.62118434906006
+838770,APD,1987-08-18,11.62118434906006
+838771,APD,1987-08-19,11.62118434906006
+838772,APD,1987-08-20,11.794634819030762
+838773,APD,1987-08-21,11.881360054016112
+838774,APD,1987-08-24,11.794634819030762
+838775,APD,1987-08-25,11.968085289001465
+838776,APD,1987-08-26,11.939176559448242
+838777,APD,1987-08-27,11.707908630371094
+838778,APD,1987-08-28,11.679000854492188
+838779,APD,1987-08-31,11.563366889953612
+838780,APD,1987-09-01,11.418825149536133
+838781,APD,1987-09-02,11.30319118499756
+838782,APD,1987-09-03,11.30319118499756
+838783,APD,1987-09-04,11.361007690429688
+838784,APD,1987-09-08,11.274283409118652
+838785,APD,1987-09-09,11.04301643371582
+838786,APD,1987-09-10,11.24537467956543
+838787,APD,1987-09-11,11.447733879089355
+838788,APD,1987-09-14,11.505550384521484
+838789,APD,1987-09-15,11.24537467956543
+838790,APD,1987-09-16,11.158649444580078
+838791,APD,1987-09-17,11.10083293914795
+838792,APD,1987-09-18,11.04301643371582
+838793,APD,1987-09-21,10.696114540100098
+838794,APD,1987-09-22,11.04301643371582
+838795,APD,1987-09-23,10.985198974609377
+838796,APD,1987-09-24,11.361007690429688
+838797,APD,1987-09-25,11.216465950012209
+838798,APD,1987-09-28,11.505550384521484
+838799,APD,1987-09-29,11.33209991455078
+838800,APD,1987-09-30,11.33209991455078
+838801,APD,1987-10-01,11.62118434906006
+838802,APD,1987-10-02,11.939176559448242
+838803,APD,1987-10-05,11.996994018554688
+838804,APD,1987-10-06,11.91026782989502
+838805,APD,1987-10-07,11.881360054016112
+838806,APD,1987-10-08,11.505550384521484
+838807,APD,1987-10-09,11.33209991455078
+838808,APD,1987-10-12,11.476641654968262
+838809,APD,1987-10-13,11.62118434906006
+838810,APD,1987-10-14,11.216465950012209
+838811,APD,1987-10-15,11.10083293914795
+838812,APD,1987-10-16,10.378122329711914
+838813,APD,1987-10-19,8.15217399597168
+838814,APD,1987-10-20,8.15217399597168
+838815,APD,1987-10-21,9.33741855621338
+838816,APD,1987-10-22,8.643616676330566
+838817,APD,1987-10-23,8.643616676330566
+838818,APD,1987-10-26,7.86309003829956
+838819,APD,1987-10-27,7.342738151550293
+838820,APD,1987-10-28,7.284921169281006
+838821,APD,1987-10-29,7.805273056030273
+838822,APD,1987-10-30,7.86309003829956
+838823,APD,1987-11-02,8.065448760986328
+838824,APD,1987-11-03,7.631822109222412
+838825,APD,1987-11-04,7.342738151550293
+838826,APD,1987-11-05,7.747456073760986
+838827,APD,1987-11-06,7.747456073760986
+838828,APD,1987-11-09,7.689639091491699
+838829,APD,1987-11-10,7.805273056030273
+838830,APD,1987-11-11,8.036540031433105
+838831,APD,1987-11-12,8.441258430480957
+838832,APD,1987-11-13,8.354533195495605
+838833,APD,1987-11-16,8.412349700927734
+838834,APD,1987-11-17,8.354533195495605
+838835,APD,1987-11-18,8.383440971374512
+838836,APD,1987-11-19,7.978723049163818
+838837,APD,1987-11-20,8.15217399597168
+838838,APD,1987-11-23,8.383440971374512
+838839,APD,1987-11-24,8.238899230957031
+838840,APD,1987-11-25,8.325624465942383
+838841,APD,1987-11-27,8.209991455078125
+838842,APD,1987-11-30,7.805273056030273
+838843,APD,1987-12-01,7.631822109222412
+838844,APD,1987-12-02,7.660730838775635
+838845,APD,1987-12-03,7.227105140686035
+838846,APD,1987-12-04,7.198195934295654
+838847,APD,1987-12-07,7.545096874237059
+838848,APD,1987-12-08,7.747456073760986
+838849,APD,1987-12-09,8.094356536865234
+838850,APD,1987-12-10,7.805273056030273
+838851,APD,1987-12-11,7.805273056030273
+838852,APD,1987-12-14,8.267807960510254
+838853,APD,1987-12-15,8.065448760986328
+838854,APD,1987-12-16,8.556892395019531
+838855,APD,1987-12-17,8.845975875854492
+838856,APD,1987-12-18,9.308510780334473
+838857,APD,1987-12-21,9.45305347442627
+838858,APD,1987-12-22,9.33741855621338
+838859,APD,1987-12-23,9.481961250305176
+838860,APD,1987-12-24,9.45305347442627
+838861,APD,1987-12-28,9.192876815795898
+838862,APD,1987-12-29,9.163969039916992
+838863,APD,1987-12-30,9.366327285766602
+838864,APD,1987-12-31,9.42414379119873
+838865,APD,1988-01-04,9.539777755737305
+838866,APD,1988-01-05,9.481961250305176
+838867,APD,1988-01-06,9.192876815795898
+838868,APD,1988-01-07,9.42414379119873
+838869,APD,1988-01-08,8.817068099975586
+838870,APD,1988-01-11,9.048335075378418
+838871,APD,1988-01-12,9.077242851257324
+838872,APD,1988-01-13,8.874883651733398
+838873,APD,1988-01-14,8.672525405883789
+838874,APD,1988-01-15,8.845975875854492
+838875,APD,1988-01-18,8.817068099975586
+838876,APD,1988-01-19,8.903793334960938
+838877,APD,1988-01-20,8.75925064086914
+838878,APD,1988-01-21,9.163969039916992
+838879,APD,1988-01-22,9.221784591674805
+838880,APD,1988-01-25,9.395236015319824
+838881,APD,1988-01-26,9.192876815795898
+838882,APD,1988-01-27,8.990517616271973
+838883,APD,1988-01-28,9.077242851257324
+838884,APD,1988-01-29,9.539777755737305
+838885,APD,1988-02-01,9.510869979858398
+838886,APD,1988-02-02,9.59759521484375
+838887,APD,1988-02-03,9.510869979858398
+838888,APD,1988-02-04,9.59759521484375
+838889,APD,1988-02-05,9.568685531616213
+838890,APD,1988-02-08,9.568685531616213
+838891,APD,1988-02-09,9.539777755737305
+838892,APD,1988-02-10,9.915587425231934
+838893,APD,1988-02-11,10.175763130187988
+838894,APD,1988-02-12,10.638298034667969
+838895,APD,1988-02-16,10.696114540100098
+838896,APD,1988-02-17,10.638298034667969
+838897,APD,1988-02-18,10.407031059265137
+838898,APD,1988-02-19,10.72502326965332
+838899,APD,1988-02-22,11.01410675048828
+838900,APD,1988-02-23,11.274283409118652
+838901,APD,1988-02-24,11.216465950012209
+838902,APD,1988-02-25,10.956290245056152
+838903,APD,1988-02-26,10.811747550964355
+838904,APD,1988-02-29,11.10083293914795
+838905,APD,1988-03-01,11.10083293914795
+838906,APD,1988-03-02,11.071924209594728
+838907,APD,1988-03-03,11.10083293914795
+838908,APD,1988-03-04,10.985198974609377
+838909,APD,1988-03-07,11.10083293914795
+838910,APD,1988-03-08,11.071924209594728
+838911,APD,1988-03-09,10.8695650100708
+838912,APD,1988-03-10,10.609389305114746
+838913,APD,1988-03-11,10.551572799682615
+838914,APD,1988-03-14,10.609389305114746
+838915,APD,1988-03-15,10.696114540100098
+838916,APD,1988-03-16,10.753931999206545
+838917,APD,1988-03-17,11.071924209594728
+838918,APD,1988-03-18,11.04301643371582
+838919,APD,1988-03-21,10.898473739624023
+838920,APD,1988-03-22,10.898473739624023
+838921,APD,1988-03-23,11.10083293914795
+838922,APD,1988-03-24,11.04301643371582
+838923,APD,1988-03-25,10.956290245056152
+838924,APD,1988-03-28,10.580480575561523
+838925,APD,1988-03-29,10.609389305114746
+838926,APD,1988-03-30,10.46484661102295
+838927,APD,1988-03-31,10.378122329711914
+838928,APD,1988-04-04,10.117945671081545
+838929,APD,1988-04-05,10.26248836517334
+838930,APD,1988-04-06,10.811747550964355
+838931,APD,1988-04-07,10.985198974609377
+838932,APD,1988-04-08,11.129740715026855
+838933,APD,1988-04-11,11.24537467956543
+838934,APD,1988-04-12,11.30319118499756
+838935,APD,1988-04-13,11.216465950012209
+838936,APD,1988-04-14,10.8695650100708
+838937,APD,1988-04-15,10.72502326965332
+838938,APD,1988-04-18,10.609389305114746
+838939,APD,1988-04-19,10.580480575561523
+838940,APD,1988-04-20,10.407031059265137
+838941,APD,1988-04-21,10.46484661102295
+838942,APD,1988-04-22,10.72502326965332
+838943,APD,1988-04-25,10.753931999206545
+838944,APD,1988-04-26,10.927382469177246
+838945,APD,1988-04-27,11.04301643371582
+838946,APD,1988-04-28,11.071924209594728
+838947,APD,1988-04-29,11.1875581741333
+838948,APD,1988-05-02,11.24537467956543
+838949,APD,1988-05-03,11.592275619506836
+838950,APD,1988-05-04,11.418825149536133
+838951,APD,1988-05-05,11.389917373657228
+838952,APD,1988-05-06,11.071924209594728
+838953,APD,1988-05-09,10.985198974609377
+838954,APD,1988-05-10,10.840657234191896
+838955,APD,1988-05-11,10.696114540100098
+838956,APD,1988-05-12,10.667205810546877
+838957,APD,1988-05-13,10.8695650100708
+838958,APD,1988-05-16,11.01410675048828
+838959,APD,1988-05-17,10.985198974609377
+838960,APD,1988-05-18,10.753931999206545
+838961,APD,1988-05-19,10.435938835144045
+838962,APD,1988-05-20,10.522664070129396
+838963,APD,1988-05-23,10.349213600158691
+838964,APD,1988-05-24,10.349213600158691
+838965,APD,1988-05-25,10.291397094726562
+838966,APD,1988-05-26,10.291397094726562
+838967,APD,1988-05-27,10.146855354309082
+838968,APD,1988-05-31,10.522664070129396
+838969,APD,1988-06-01,10.580480575561523
+838970,APD,1988-06-02,10.551572799682615
+838971,APD,1988-06-03,10.72502326965332
+838972,APD,1988-06-06,10.609389305114746
+838973,APD,1988-06-07,10.638298034667969
+838974,APD,1988-06-08,10.898473739624023
+838975,APD,1988-06-09,10.811747550964355
+838976,APD,1988-06-10,11.361007690429688
+838977,APD,1988-06-13,11.534459114074709
+838978,APD,1988-06-14,11.939176559448242
+838979,APD,1988-06-15,11.679000854492188
+838980,APD,1988-06-16,11.62118434906006
+838981,APD,1988-06-17,11.447733879089355
+838982,APD,1988-06-20,10.956290245056152
+838983,APD,1988-06-21,11.361007690429688
+838984,APD,1988-06-22,11.76572608947754
+838985,APD,1988-06-23,11.939176559448242
+838986,APD,1988-06-24,11.968085289001465
+838987,APD,1988-06-27,11.62118434906006
+838988,APD,1988-06-28,11.736818313598633
+838989,APD,1988-06-29,11.447733879089355
+838990,APD,1988-06-30,11.707908630371094
+838991,APD,1988-07-01,11.85245132446289
+838992,APD,1988-07-05,12.025901794433594
+838993,APD,1988-07-06,11.794634819030762
+838994,APD,1988-07-07,11.534459114074709
+838995,APD,1988-07-08,11.361007690429688
+838996,APD,1988-07-11,11.679000854492188
+838997,APD,1988-07-12,11.534459114074709
+838998,APD,1988-07-13,11.62118434906006
+838999,APD,1988-07-14,11.736818313598633
+839000,APD,1988-07-15,11.592275619506836
+839001,APD,1988-07-18,11.679000854492188
+839002,APD,1988-07-19,11.505550384521484
+839003,APD,1988-07-20,11.476641654968262
+839004,APD,1988-07-21,11.04301643371582
+839005,APD,1988-07-22,10.898473739624023
+839006,APD,1988-07-25,10.78283977508545
+839007,APD,1988-07-26,10.753931999206545
+839008,APD,1988-07-27,10.26248836517334
+839009,APD,1988-07-28,10.493756294250488
+839010,APD,1988-07-29,10.696114540100098
+839011,APD,1988-08-01,10.8695650100708
+839012,APD,1988-08-02,10.8695650100708
+839013,APD,1988-08-03,10.667205810546877
+839014,APD,1988-08-04,10.580480575561523
+839015,APD,1988-08-05,10.46484661102295
+839016,APD,1988-08-08,10.320304870605469
+839017,APD,1988-08-09,10.089037895202637
+839018,APD,1988-08-10,9.771044731140137
+839019,APD,1988-08-11,9.713228225708008
+839020,APD,1988-08-12,9.799954414367676
+839021,APD,1988-08-15,9.684320449829102
+839022,APD,1988-08-16,9.828862190246582
+839023,APD,1988-08-17,9.915587425231934
+839024,APD,1988-08-18,9.828862190246582
+839025,APD,1988-08-19,9.915587425231934
+839026,APD,1988-08-22,9.74213695526123
+839027,APD,1988-08-23,9.713228225708008
+839028,APD,1988-08-24,9.713228225708008
+839029,APD,1988-08-25,9.45305347442627
+839030,APD,1988-08-26,9.45305347442627
+839031,APD,1988-08-29,9.45305347442627
+839032,APD,1988-08-30,9.395236015319824
+839033,APD,1988-08-31,9.626502990722656
+839034,APD,1988-09-01,9.59759521484375
+839035,APD,1988-09-02,9.771044731140137
+839036,APD,1988-09-06,9.828862190246582
+839037,APD,1988-09-07,9.74213695526123
+839038,APD,1988-09-08,9.713228225708008
+839039,APD,1988-09-09,9.973403930664062
+839040,APD,1988-09-12,9.713228225708008
+839041,APD,1988-09-13,9.74213695526123
+839042,APD,1988-09-14,9.886678695678713
+839043,APD,1988-09-15,9.857770919799805
+839044,APD,1988-09-16,9.886678695678713
+839045,APD,1988-09-19,9.684320449829102
+839046,APD,1988-09-20,9.568685531616213
+839047,APD,1988-09-21,9.539777755737305
+839048,APD,1988-09-22,9.45305347442627
+839049,APD,1988-09-23,9.568685531616213
+839050,APD,1988-09-26,9.45305347442627
+839051,APD,1988-09-27,9.395236015319824
+839052,APD,1988-09-28,9.395236015319824
+839053,APD,1988-09-29,9.684320449829102
+839054,APD,1988-09-30,9.684320449829102
+839055,APD,1988-10-03,9.59759521484375
+839056,APD,1988-10-04,9.568685531616213
+839057,APD,1988-10-05,9.568685531616213
+839058,APD,1988-10-06,9.74213695526123
+839059,APD,1988-10-07,10.089037895202637
+839060,APD,1988-10-10,10.031221389770508
+839061,APD,1988-10-11,10.031221389770508
+839062,APD,1988-10-12,9.771044731140137
+839063,APD,1988-10-13,9.59759521484375
+839064,APD,1988-10-14,9.59759521484375
+839065,APD,1988-10-17,9.626502990722656
+839066,APD,1988-10-18,9.65541172027588
+839067,APD,1988-10-19,9.886678695678713
+839068,APD,1988-10-20,9.771044731140137
+839069,APD,1988-10-21,9.74213695526123
+839070,APD,1988-10-24,9.626502990722656
+839071,APD,1988-10-25,9.626502990722656
+839072,APD,1988-10-26,9.713228225708008
+839073,APD,1988-10-27,9.65541172027588
+839074,APD,1988-10-28,9.59759521484375
+839075,APD,1988-10-31,9.626502990722656
+839076,APD,1988-11-01,9.65541172027588
+839077,APD,1988-11-02,9.684320449829102
+839078,APD,1988-11-03,9.65541172027588
+839079,APD,1988-11-04,9.59759521484375
+839080,APD,1988-11-07,9.510869979858398
+839081,APD,1988-11-08,9.45305347442627
+839082,APD,1988-11-09,9.395236015319824
+839083,APD,1988-11-10,9.481961250305176
+839084,APD,1988-11-11,9.221784591674805
+839085,APD,1988-11-14,9.250694274902344
+839086,APD,1988-11-15,9.13506031036377
+839087,APD,1988-11-16,8.990517616271973
+839088,APD,1988-11-17,8.903793334960938
+839089,APD,1988-11-18,8.990517616271973
+839090,APD,1988-11-21,8.903793334960938
+839091,APD,1988-11-22,8.817068099975586
+839092,APD,1988-11-23,9.048335075378418
+839093,APD,1988-11-25,8.961609840393066
+839094,APD,1988-11-28,8.961609840393066
+839095,APD,1988-11-29,8.961609840393066
+839096,APD,1988-11-30,9.019426345825195
+839097,APD,1988-12-01,9.048335075378418
+839098,APD,1988-12-02,9.221784591674805
+839099,APD,1988-12-05,9.27960205078125
+839100,APD,1988-12-06,9.308510780334473
+839101,APD,1988-12-07,9.42414379119873
+839102,APD,1988-12-08,9.308510780334473
+839103,APD,1988-12-09,9.27960205078125
+839104,APD,1988-12-12,9.308510780334473
+839105,APD,1988-12-13,9.250694274902344
+839106,APD,1988-12-14,9.250694274902344
+839107,APD,1988-12-15,9.221784591674805
+839108,APD,1988-12-16,9.250694274902344
+839109,APD,1988-12-19,9.250694274902344
+839110,APD,1988-12-20,9.33741855621338
+839111,APD,1988-12-21,9.308510780334473
+839112,APD,1988-12-22,9.366327285766602
+839113,APD,1988-12-23,9.42414379119873
+839114,APD,1988-12-27,9.42414379119873
+839115,APD,1988-12-28,9.539777755737305
+839116,APD,1988-12-29,9.59759521484375
+839117,APD,1988-12-30,9.539777755737305
+839118,APD,1989-01-03,9.857770919799805
+839119,APD,1989-01-04,10.349213600158691
+839120,APD,1989-01-05,10.204671859741213
+839121,APD,1989-01-06,10.117945671081545
+839122,APD,1989-01-09,10.175763130187988
+839123,APD,1989-01-10,10.146855354309082
+839124,APD,1989-01-11,10.117945671081545
+839125,APD,1989-01-12,10.146855354309082
+839126,APD,1989-01-13,10.320304870605469
+839127,APD,1989-01-16,10.407031059265137
+839128,APD,1989-01-17,10.46484661102295
+839129,APD,1989-01-18,10.435938835144045
+839130,APD,1989-01-19,10.522664070129396
+839131,APD,1989-01-20,10.522664070129396
+839132,APD,1989-01-23,10.378122329711914
+839133,APD,1989-01-24,10.46484661102295
+839134,APD,1989-01-25,10.493756294250488
+839135,APD,1989-01-26,10.551572799682615
+839136,APD,1989-01-27,10.638298034667969
+839137,APD,1989-01-30,10.696114540100098
+839138,APD,1989-01-31,10.811747550964355
+839139,APD,1989-02-01,10.811747550964355
+839140,APD,1989-02-02,10.8695650100708
+839141,APD,1989-02-03,10.753931999206545
+839142,APD,1989-02-06,10.753931999206545
+839143,APD,1989-02-07,11.04301643371582
+839144,APD,1989-02-08,11.04301643371582
+839145,APD,1989-02-09,10.811747550964355
+839146,APD,1989-02-10,10.638298034667969
+839147,APD,1989-02-13,10.349213600158691
+839148,APD,1989-02-14,10.435938835144045
+839149,APD,1989-02-15,10.551572799682615
+839150,APD,1989-02-16,10.435938835144045
+839151,APD,1989-02-17,10.522664070129396
+839152,APD,1989-02-21,10.435938835144045
+839153,APD,1989-02-22,10.320304870605469
+839154,APD,1989-02-23,10.407031059265137
+839155,APD,1989-02-24,10.291397094726562
+839156,APD,1989-02-27,10.349213600158691
+839157,APD,1989-02-28,10.435938835144045
+839158,APD,1989-03-01,10.291397094726562
+839159,APD,1989-03-02,10.378122329711914
+839160,APD,1989-03-03,10.349213600158691
+839161,APD,1989-03-06,10.609389305114746
+839162,APD,1989-03-07,10.407031059265137
+839163,APD,1989-03-08,10.146855354309082
+839164,APD,1989-03-09,10.175763130187988
+839165,APD,1989-03-10,10.175763130187988
+839166,APD,1989-03-13,10.233579635620115
+839167,APD,1989-03-14,10.146855354309082
+839168,APD,1989-03-15,10.117945671081545
+839169,APD,1989-03-16,10.031221389770508
+839170,APD,1989-03-17,9.799954414367676
+839171,APD,1989-03-20,9.74213695526123
+839172,APD,1989-03-21,9.74213695526123
+839173,APD,1989-03-22,9.74213695526123
+839174,APD,1989-03-23,9.59759521484375
+839175,APD,1989-03-27,9.626502990722656
+839176,APD,1989-03-28,9.74213695526123
+839177,APD,1989-03-29,9.713228225708008
+839178,APD,1989-03-30,9.799954414367676
+839179,APD,1989-03-31,9.915587425231934
+839180,APD,1989-04-03,10.089037895202637
+839181,APD,1989-04-04,10.002312660217283
+839182,APD,1989-04-05,10.031221389770508
+839183,APD,1989-04-06,10.06013011932373
+839184,APD,1989-04-07,9.973403930664062
+839185,APD,1989-04-10,10.002312660217283
+839186,APD,1989-04-11,10.002312660217283
+839187,APD,1989-04-12,10.031221389770508
+839188,APD,1989-04-13,9.857770919799805
+839189,APD,1989-04-14,9.915587425231934
+839190,APD,1989-04-17,9.944496154785156
+839191,APD,1989-04-18,10.031221389770508
+839192,APD,1989-04-19,9.713228225708008
+839193,APD,1989-04-20,9.45305347442627
+839194,APD,1989-04-21,9.510869979858398
+839195,APD,1989-04-24,9.713228225708008
+839196,APD,1989-04-25,9.74213695526123
+839197,APD,1989-04-26,9.74213695526123
+839198,APD,1989-04-27,9.944496154785156
+839199,APD,1989-04-28,9.915587425231934
+839200,APD,1989-05-01,9.973403930664062
+839201,APD,1989-05-02,9.799954414367676
+839202,APD,1989-05-03,9.684320449829102
+839203,APD,1989-05-04,9.713228225708008
+839204,APD,1989-05-05,9.713228225708008
+839205,APD,1989-05-08,9.626502990722656
+839206,APD,1989-05-09,9.481961250305176
+839207,APD,1989-05-10,9.481961250305176
+839208,APD,1989-05-11,9.510869979858398
+839209,APD,1989-05-12,9.539777755737305
+839210,APD,1989-05-15,9.799954414367676
+839211,APD,1989-05-16,9.799954414367676
+839212,APD,1989-05-17,9.771044731140137
+839213,APD,1989-05-18,9.713228225708008
+839214,APD,1989-05-19,9.886678695678713
+839215,APD,1989-05-22,9.944496154785156
+839216,APD,1989-05-23,9.799954414367676
+839217,APD,1989-05-24,9.828862190246582
+839218,APD,1989-05-25,9.915587425231934
+839219,APD,1989-05-26,9.973403930664062
+839220,APD,1989-05-30,9.915587425231934
+839221,APD,1989-05-31,9.828862190246582
+839222,APD,1989-06-01,9.799954414367676
+839223,APD,1989-06-02,9.973403930664062
+839224,APD,1989-06-05,9.915587425231934
+839225,APD,1989-06-06,10.031221389770508
+839226,APD,1989-06-07,10.089037895202637
+839227,APD,1989-06-08,10.175763130187988
+839228,APD,1989-06-09,10.117945671081545
+839229,APD,1989-06-12,10.06013011932373
+839230,APD,1989-06-13,10.002312660217283
+839231,APD,1989-06-14,10.06013011932373
+839232,APD,1989-06-15,10.002312660217283
+839233,APD,1989-06-16,10.002312660217283
+839234,APD,1989-06-19,10.031221389770508
+839235,APD,1989-06-20,10.002312660217283
+839236,APD,1989-06-21,10.002312660217283
+839237,APD,1989-06-22,9.973403930664062
+839238,APD,1989-06-23,9.944496154785156
+839239,APD,1989-06-26,9.799954414367676
+839240,APD,1989-06-27,9.65541172027588
+839241,APD,1989-06-28,9.45305347442627
+839242,APD,1989-06-29,9.33741855621338
+839243,APD,1989-06-30,9.27960205078125
+839244,APD,1989-07-03,9.395236015319824
+839245,APD,1989-07-05,9.366327285766602
+839246,APD,1989-07-06,9.510869979858398
+839247,APD,1989-07-07,9.481961250305176
+839248,APD,1989-07-10,9.42414379119873
+839249,APD,1989-07-11,9.626502990722656
+839250,APD,1989-07-12,9.713228225708008
+839251,APD,1989-07-13,9.713228225708008
+839252,APD,1989-07-14,9.713228225708008
+839253,APD,1989-07-17,9.944496154785156
+839254,APD,1989-07-18,10.26248836517334
+839255,APD,1989-07-19,10.407031059265137
+839256,APD,1989-07-20,10.117945671081545
+839257,APD,1989-07-21,10.117945671081545
+839258,APD,1989-07-24,10.089037895202637
+839259,APD,1989-07-25,10.117945671081545
+839260,APD,1989-07-26,10.233579635620115
+839261,APD,1989-07-27,10.378122329711914
+839262,APD,1989-07-28,10.349213600158691
+839263,APD,1989-07-31,10.46484661102295
+839264,APD,1989-08-01,10.46484661102295
+839265,APD,1989-08-02,10.522664070129396
+839266,APD,1989-08-03,10.638298034667969
+839267,APD,1989-08-04,10.551572799682615
+839268,APD,1989-08-07,11.129740715026855
+839269,APD,1989-08-08,11.10083293914795
+839270,APD,1989-08-09,11.01410675048828
+839271,APD,1989-08-10,10.985198974609377
+839272,APD,1989-08-11,10.840657234191896
+839273,APD,1989-08-14,10.667205810546877
+839274,APD,1989-08-15,10.753931999206545
+839275,APD,1989-08-16,10.8695650100708
+839276,APD,1989-08-17,10.8695650100708
+839277,APD,1989-08-18,11.071924209594728
+839278,APD,1989-08-21,10.898473739624023
+839279,APD,1989-08-22,10.811747550964355
+839280,APD,1989-08-23,10.8695650100708
+839281,APD,1989-08-24,11.071924209594728
+839282,APD,1989-08-25,11.01410675048828
+839283,APD,1989-08-28,11.10083293914795
+839284,APD,1989-08-29,11.01410675048828
+839285,APD,1989-08-30,11.071924209594728
+839286,APD,1989-08-31,11.129740715026855
+839287,APD,1989-09-01,11.158649444580078
+839288,APD,1989-09-05,11.04301643371582
+839289,APD,1989-09-06,10.840657234191896
+839290,APD,1989-09-07,10.956290245056152
+839291,APD,1989-09-08,10.811747550964355
+839292,APD,1989-09-11,10.811747550964355
+839293,APD,1989-09-12,10.898473739624023
+839294,APD,1989-09-13,10.696114540100098
+839295,APD,1989-09-14,10.46484661102295
+839296,APD,1989-09-15,10.72502326965332
+839297,APD,1989-09-18,10.956290245056152
+839298,APD,1989-09-19,10.840657234191896
+839299,APD,1989-09-20,10.8695650100708
+839300,APD,1989-09-21,10.840657234191896
+839301,APD,1989-09-22,10.840657234191896
+839302,APD,1989-09-25,10.638298034667969
+839303,APD,1989-09-26,10.72502326965332
+839304,APD,1989-09-27,10.580480575561523
+839305,APD,1989-09-28,10.638298034667969
+839306,APD,1989-09-29,10.580480575561523
+839307,APD,1989-10-02,10.522664070129396
+839308,APD,1989-10-03,10.667205810546877
+839309,APD,1989-10-04,10.696114540100098
+839310,APD,1989-10-05,10.78283977508545
+839311,APD,1989-10-06,10.811747550964355
+839312,APD,1989-10-09,10.8695650100708
+839313,APD,1989-10-10,10.927382469177246
+839314,APD,1989-10-11,10.840657234191896
+839315,APD,1989-10-12,10.840657234191896
+839316,APD,1989-10-13,10.551572799682615
+839317,APD,1989-10-16,10.378122329711914
+839318,APD,1989-10-17,10.378122329711914
+839319,APD,1989-10-18,10.349213600158691
+839320,APD,1989-10-19,10.696114540100098
+839321,APD,1989-10-20,10.696114540100098
+839322,APD,1989-10-23,10.78283977508545
+839323,APD,1989-10-24,10.72502326965332
+839324,APD,1989-10-25,10.580480575561523
+839325,APD,1989-10-26,10.378122329711914
+839326,APD,1989-10-27,10.175763130187988
+839327,APD,1989-10-30,10.175763130187988
+839328,APD,1989-10-31,10.175763130187988
+839329,APD,1989-11-01,10.291397094726562
+839330,APD,1989-11-02,10.26248836517334
+839331,APD,1989-11-03,10.175763130187988
+839332,APD,1989-11-06,10.117945671081545
+839333,APD,1989-11-07,10.089037895202637
+839334,APD,1989-11-08,10.146855354309082
+839335,APD,1989-11-09,10.117945671081545
+839336,APD,1989-11-10,10.146855354309082
+839337,APD,1989-11-13,10.204671859741213
+839338,APD,1989-11-14,10.117945671081545
+839339,APD,1989-11-15,10.291397094726562
+839340,APD,1989-11-16,10.435938835144045
+839341,APD,1989-11-17,10.435938835144045
+839342,APD,1989-11-20,10.493756294250488
+839343,APD,1989-11-21,10.378122329711914
+839344,APD,1989-11-22,10.320304870605469
+839345,APD,1989-11-24,10.349213600158691
+839346,APD,1989-11-27,10.349213600158691
+839347,APD,1989-11-28,10.407031059265137
+839348,APD,1989-11-29,10.407031059265137
+839349,APD,1989-11-30,10.493756294250488
+839350,APD,1989-12-01,10.522664070129396
+839351,APD,1989-12-04,10.580480575561523
+839352,APD,1989-12-05,10.696114540100098
+839353,APD,1989-12-06,10.667205810546877
+839354,APD,1989-12-07,10.667205810546877
+839355,APD,1989-12-08,10.609389305114746
+839356,APD,1989-12-11,10.638298034667969
+839357,APD,1989-12-12,10.667205810546877
+839358,APD,1989-12-13,10.696114540100098
+839359,APD,1989-12-14,10.753931999206545
+839360,APD,1989-12-15,10.609389305114746
+839361,APD,1989-12-18,10.522664070129396
+839362,APD,1989-12-19,10.522664070129396
+839363,APD,1989-12-20,10.407031059265137
+839364,APD,1989-12-21,10.78283977508545
+839365,APD,1989-12-22,10.753931999206545
+839366,APD,1989-12-26,10.811747550964355
+839367,APD,1989-12-27,10.8695650100708
+839368,APD,1989-12-28,11.129740715026855
+839369,APD,1989-12-29,11.10083293914795
+839370,APD,1990-01-02,11.447733879089355
+839371,APD,1990-01-03,11.447733879089355
+839372,APD,1990-01-04,11.30319118499756
+839373,APD,1990-01-05,11.447733879089355
+839374,APD,1990-01-08,11.563366889953612
+839375,APD,1990-01-09,11.447733879089355
+839376,APD,1990-01-10,11.447733879089355
+839377,APD,1990-01-11,11.563366889953612
+839378,APD,1990-01-12,11.24537467956543
+839379,APD,1990-01-15,11.04301643371582
+839380,APD,1990-01-16,11.216465950012209
+839381,APD,1990-01-17,11.10083293914795
+839382,APD,1990-01-18,10.956290245056152
+839383,APD,1990-01-19,10.753931999206545
+839384,APD,1990-01-22,10.78283977508545
+839385,APD,1990-01-23,10.927382469177246
+839386,APD,1990-01-24,10.753931999206545
+839387,APD,1990-01-25,10.72502326965332
+839388,APD,1990-01-26,10.840657234191896
+839389,APD,1990-01-29,10.8695650100708
+839390,APD,1990-01-30,10.753931999206545
+839391,APD,1990-01-31,10.78283977508545
+839392,APD,1990-02-01,10.78283977508545
+839393,APD,1990-02-02,10.78283977508545
+839394,APD,1990-02-05,10.696114540100098
+839395,APD,1990-02-06,10.580480575561523
+839396,APD,1990-02-07,10.638298034667969
+839397,APD,1990-02-08,10.407031059265137
+839398,APD,1990-02-09,10.609389305114746
+839399,APD,1990-02-12,10.551572799682615
+839400,APD,1990-02-13,10.493756294250488
+839401,APD,1990-02-14,10.407031059265137
+839402,APD,1990-02-15,10.435938835144045
+839403,APD,1990-02-16,10.435938835144045
+839404,APD,1990-02-20,10.26248836517334
+839405,APD,1990-02-21,10.349213600158691
+839406,APD,1990-02-22,10.378122329711914
+839407,APD,1990-02-23,10.26248836517334
+839408,APD,1990-02-26,10.320304870605469
+839409,APD,1990-02-27,10.320304870605469
+839410,APD,1990-02-28,10.46484661102295
+839411,APD,1990-03-01,10.551572799682615
+839412,APD,1990-03-02,10.753931999206545
+839413,APD,1990-03-05,10.753931999206545
+839414,APD,1990-03-06,11.071924209594728
+839415,APD,1990-03-07,11.216465950012209
+839416,APD,1990-03-08,11.447733879089355
+839417,APD,1990-03-09,11.62118434906006
+839418,APD,1990-03-12,11.65009307861328
+839419,APD,1990-03-13,11.505550384521484
+839420,APD,1990-03-14,11.476641654968262
+839421,APD,1990-03-15,11.418825149536133
+839422,APD,1990-03-16,11.361007690429688
+839423,APD,1990-03-19,11.389917373657228
+839424,APD,1990-03-20,11.274283409118652
+839425,APD,1990-03-21,11.24537467956543
+839426,APD,1990-03-22,11.1875581741333
+839427,APD,1990-03-23,11.389917373657228
+839428,APD,1990-03-26,11.707908630371094
+839429,APD,1990-03-27,11.968085289001465
+839430,APD,1990-03-28,12.170443534851074
+839431,APD,1990-03-29,12.141535758972168
+839432,APD,1990-03-30,12.08371925354004
+839433,APD,1990-04-02,11.85245132446289
+839434,APD,1990-04-03,11.939176559448242
+839435,APD,1990-04-04,11.794634819030762
+839436,APD,1990-04-05,11.76572608947754
+839437,APD,1990-04-06,11.736818313598633
+839438,APD,1990-04-09,11.85245132446289
+839439,APD,1990-04-10,11.91026782989502
+839440,APD,1990-04-11,11.91026782989502
+839441,APD,1990-04-12,11.85245132446289
+839442,APD,1990-04-16,11.794634819030762
+839443,APD,1990-04-17,11.794634819030762
+839444,APD,1990-04-18,11.679000854492188
+839445,APD,1990-04-19,11.62118434906006
+839446,APD,1990-04-20,11.65009307861328
+839447,APD,1990-04-23,11.534459114074709
+839448,APD,1990-04-24,11.563366889953612
+839449,APD,1990-04-25,11.91026782989502
+839450,APD,1990-04-26,11.881360054016112
+839451,APD,1990-04-27,11.881360054016112
+839452,APD,1990-04-30,11.939176559448242
+839453,APD,1990-05-01,12.025901794433594
+839454,APD,1990-05-02,12.257168769836426
+839455,APD,1990-05-03,12.488436698913574
+839456,APD,1990-05-04,12.575161933898926
+839457,APD,1990-05-07,12.517345428466797
+839458,APD,1990-05-08,12.546253204345703
+839459,APD,1990-05-09,12.459527969360352
+839460,APD,1990-05-10,12.372802734375
+839461,APD,1990-05-11,12.430620193481444
+839462,APD,1990-05-14,12.488436698913574
+839463,APD,1990-05-15,12.604069709777832
+839464,APD,1990-05-16,12.6907958984375
+839465,APD,1990-05-17,12.719703674316406
+839466,APD,1990-05-18,12.6907958984375
+839467,APD,1990-05-21,12.83533763885498
+839468,APD,1990-05-22,12.777521133422852
+839469,APD,1990-05-23,12.748612403869627
+839470,APD,1990-05-24,12.719703674316406
+839471,APD,1990-05-25,12.6907958984375
+839472,APD,1990-05-29,12.806428909301758
+839473,APD,1990-05-30,12.979880332946776
+839474,APD,1990-05-31,13.124422073364258
+839475,APD,1990-06-01,13.008788108825684
+839476,APD,1990-06-04,13.182238578796388
+839477,APD,1990-06-05,13.182238578796388
+839478,APD,1990-06-06,13.153329849243164
+839479,APD,1990-06-07,12.950970649719238
+839480,APD,1990-06-08,12.89315414428711
+839481,APD,1990-06-11,12.806428909301758
+839482,APD,1990-06-12,12.89315414428711
+839483,APD,1990-06-13,13.095513343811035
+839484,APD,1990-06-14,13.095513343811035
+839485,APD,1990-06-15,13.124422073364258
+839486,APD,1990-06-18,12.979880332946776
+839487,APD,1990-06-19,12.922062873840332
+839488,APD,1990-06-20,12.950970649719238
+839489,APD,1990-06-21,13.095513343811035
+839490,APD,1990-06-22,12.777521133422852
+839491,APD,1990-06-25,12.6907958984375
+839492,APD,1990-06-26,12.777521133422852
+839493,APD,1990-06-27,12.864246368408203
+839494,APD,1990-06-28,12.979880332946776
+839495,APD,1990-06-29,13.066604614257812
+839496,APD,1990-07-02,13.008788108825684
+839497,APD,1990-07-03,13.124422073364258
+839498,APD,1990-07-05,13.095513343811035
+839499,APD,1990-07-06,13.297871589660645
+839500,APD,1990-07-09,13.384597778320312
+839501,APD,1990-07-10,13.326781272888184
+839502,APD,1990-07-11,13.50023078918457
+839503,APD,1990-07-12,13.81822395324707
+839504,APD,1990-07-13,13.991674423217772
+839505,APD,1990-07-16,13.876041412353516
+839506,APD,1990-07-17,13.789315223693848
+839507,APD,1990-07-18,13.558048248291016
+839508,APD,1990-07-19,13.326781272888184
+839509,APD,1990-07-20,13.326781272888184
+839510,APD,1990-07-23,12.950970649719238
+839511,APD,1990-07-24,12.661887168884276
+839512,APD,1990-07-25,12.546253204345703
+839513,APD,1990-07-26,12.748612403869627
+839514,APD,1990-07-27,12.748612403869627
+839515,APD,1990-07-30,12.719703674316406
+839516,APD,1990-07-31,12.575161933898926
+839517,APD,1990-08-01,12.719703674316406
+839518,APD,1990-08-02,12.430620193481444
+839519,APD,1990-08-03,12.025901794433594
+839520,APD,1990-08-06,11.505550384521484
+839521,APD,1990-08-07,11.389917373657228
+839522,APD,1990-08-08,11.447733879089355
+839523,APD,1990-08-09,11.30319118499756
+839524,APD,1990-08-10,11.04301643371582
+839525,APD,1990-08-13,11.01410675048828
+839526,APD,1990-08-14,11.158649444580078
+839527,APD,1990-08-15,11.24537467956543
+839528,APD,1990-08-16,11.129740715026855
+839529,APD,1990-08-17,10.840657234191896
+839530,APD,1990-08-20,10.956290245056152
+839531,APD,1990-08-21,10.667205810546877
+839532,APD,1990-08-22,10.522664070129396
+839533,APD,1990-08-23,9.944496154785156
+839534,APD,1990-08-24,10.320304870605469
+839535,APD,1990-08-27,10.696114540100098
+839536,APD,1990-08-28,10.609389305114746
+839537,APD,1990-08-29,10.522664070129396
+839538,APD,1990-08-30,10.46484661102295
+839539,APD,1990-08-31,10.46484661102295
+839540,APD,1990-09-04,10.435938835144045
+839541,APD,1990-09-05,10.46484661102295
+839542,APD,1990-09-06,10.378122329711914
+839543,APD,1990-09-07,10.522664070129396
+839544,APD,1990-09-10,10.493756294250488
+839545,APD,1990-09-11,10.407031059265137
+839546,APD,1990-09-12,10.435938835144045
+839547,APD,1990-09-13,10.378122329711914
+839548,APD,1990-09-14,10.291397094726562
+839549,APD,1990-09-17,10.320304870605469
+839550,APD,1990-09-18,10.26248836517334
+839551,APD,1990-09-19,10.320304870605469
+839552,APD,1990-09-20,10.26248836517334
+839553,APD,1990-09-21,10.378122329711914
+839554,APD,1990-09-24,10.26248836517334
+839555,APD,1990-09-25,10.291397094726562
+839556,APD,1990-09-26,10.349213600158691
+839557,APD,1990-09-27,10.146855354309082
+839558,APD,1990-09-28,10.378122329711914
+839559,APD,1990-10-01,10.840657234191896
+839560,APD,1990-10-02,10.985198974609377
+839561,APD,1990-10-03,10.898473739624023
+839562,APD,1990-10-04,11.10083293914795
+839563,APD,1990-10-05,11.129740715026855
+839564,APD,1990-10-08,10.956290245056152
+839565,APD,1990-10-09,10.638298034667969
+839566,APD,1990-10-10,10.407031059265137
+839567,APD,1990-10-11,9.973403930664062
+839568,APD,1990-10-12,10.117945671081545
+839569,APD,1990-10-15,10.320304870605469
+839570,APD,1990-10-16,10.407031059265137
+839571,APD,1990-10-17,10.378122329711914
+839572,APD,1990-10-18,10.8695650100708
+839573,APD,1990-10-19,10.985198974609377
+839574,APD,1990-10-22,10.956290245056152
+839575,APD,1990-10-23,11.1875581741333
+839576,APD,1990-10-24,11.33209991455078
+839577,APD,1990-10-25,11.389917373657228
+839578,APD,1990-10-26,11.33209991455078
+839579,APD,1990-10-29,11.10083293914795
+839580,APD,1990-10-30,11.129740715026855
+839581,APD,1990-10-31,11.1875581741333
+839582,APD,1990-11-01,11.534459114074709
+839583,APD,1990-11-02,11.563366889953612
+839584,APD,1990-11-05,11.476641654968262
+839585,APD,1990-11-06,11.33209991455078
+839586,APD,1990-11-07,11.10083293914795
+839587,APD,1990-11-08,11.1875581741333
+839588,APD,1990-11-09,11.389917373657228
+839589,APD,1990-11-12,11.76572608947754
+839590,APD,1990-11-13,11.736818313598633
+839591,APD,1990-11-14,11.939176559448242
+839592,APD,1990-11-15,12.025901794433594
+839593,APD,1990-11-16,11.968085289001465
+839594,APD,1990-11-19,11.823542594909668
+839595,APD,1990-11-20,11.679000854492188
+839596,APD,1990-11-21,11.505550384521484
+839597,APD,1990-11-23,11.505550384521484
+839598,APD,1990-11-26,11.679000854492188
+839599,APD,1990-11-27,11.996994018554688
+839600,APD,1990-11-28,12.112627029418944
+839601,APD,1990-11-29,12.141535758972168
+839602,APD,1990-11-30,12.401711463928224
+839603,APD,1990-12-03,12.632979393005373
+839604,APD,1990-12-04,12.575161933898926
+839605,APD,1990-12-05,12.661887168884276
+839606,APD,1990-12-06,12.459527969360352
+839607,APD,1990-12-07,12.575161933898926
+839608,APD,1990-12-10,12.575161933898926
+839609,APD,1990-12-11,12.575161933898926
+839610,APD,1990-12-12,12.604069709777832
+839611,APD,1990-12-13,12.546253204345703
+839612,APD,1990-12-14,12.372802734375
+839613,APD,1990-12-17,12.314986228942873
+839614,APD,1990-12-18,12.372802734375
+839615,APD,1990-12-19,12.604069709777832
+839616,APD,1990-12-20,12.604069709777832
+839617,APD,1990-12-21,12.777521133422852
+839618,APD,1990-12-24,12.83533763885498
+839619,APD,1990-12-26,12.922062873840332
+839620,APD,1990-12-27,13.095513343811035
+839621,APD,1990-12-28,12.806428909301758
+839622,APD,1990-12-31,12.661887168884276
+839623,APD,1991-01-02,12.632979393005373
+839624,APD,1991-01-03,12.459527969360352
+839625,APD,1991-01-04,12.199352264404297
+839626,APD,1991-01-07,12.112627029418944
+839627,APD,1991-01-08,12.0548095703125
+839628,APD,1991-01-09,11.881360054016112
+839629,APD,1991-01-10,12.199352264404297
+839630,APD,1991-01-11,12.401711463928224
+839631,APD,1991-01-14,12.343894958496094
+839632,APD,1991-01-15,12.517345428466797
+839633,APD,1991-01-16,12.488436698913574
+839634,APD,1991-01-17,13.297871589660645
+839635,APD,1991-01-18,13.471323013305664
+839636,APD,1991-01-21,13.268963813781738
+839637,APD,1991-01-22,13.153329849243164
+839638,APD,1991-01-23,13.153329849243164
+839639,APD,1991-01-24,13.847131729125977
+839640,APD,1991-01-25,13.67368221282959
+839641,APD,1991-01-28,13.67368221282959
+839642,APD,1991-01-29,13.615864753723145
+839643,APD,1991-01-30,13.558048248291016
+839644,APD,1991-01-31,13.64477252960205
+839645,APD,1991-02-01,13.586956977844238
+839646,APD,1991-02-04,13.558048248291016
+839647,APD,1991-02-05,13.76040744781494
+839648,APD,1991-02-06,13.81822395324707
+839649,APD,1991-02-07,13.81822395324707
+839650,APD,1991-02-08,13.52914047241211
+839651,APD,1991-02-11,13.933857917785645
+839652,APD,1991-02-12,14.049490928649902
+839653,APD,1991-02-13,13.904949188232422
+839654,APD,1991-02-14,13.73149871826172
+839655,APD,1991-02-15,13.904949188232422
+839656,APD,1991-02-19,13.876041412353516
+839657,APD,1991-02-20,13.789315223693848
+839658,APD,1991-02-21,13.847131729125977
+839659,APD,1991-02-22,13.847131729125977
+839660,APD,1991-02-25,14.48311710357666
+839661,APD,1991-02-26,14.309666633605955
+839662,APD,1991-02-27,14.512025833129885
+839663,APD,1991-02-28,14.858926773071287
+839664,APD,1991-03-01,14.772201538085938
+839665,APD,1991-03-04,14.916744232177734
+839666,APD,1991-03-05,15.40818691253662
+839667,APD,1991-03-06,15.812905311584473
+839668,APD,1991-03-07,15.812905311584473
+839669,APD,1991-03-08,15.697271347045898
+839670,APD,1991-03-11,15.552728652954102
+839671,APD,1991-03-12,15.205827713012695
+839672,APD,1991-03-13,14.916744232177734
+839673,APD,1991-03-14,14.974560737609863
+839674,APD,1991-03-15,14.743292808532717
+839675,APD,1991-03-18,14.48311710357666
+839676,APD,1991-03-19,14.33857536315918
+839677,APD,1991-03-20,14.33857536315918
+839678,APD,1991-03-21,14.165124893188477
+839679,APD,1991-03-22,14.251850128173828
+839680,APD,1991-03-25,14.627659797668455
+839681,APD,1991-03-26,15.40818691253662
+839682,APD,1991-03-27,15.668362617492676
+839683,APD,1991-03-28,15.668362617492676
+839684,APD,1991-04-01,15.437094688415527
+839685,APD,1991-04-02,15.697271347045898
+839686,APD,1991-04-03,15.84181308746338
+839687,APD,1991-04-04,16.044172286987305
+839688,APD,1991-04-05,15.726179122924805
+839689,APD,1991-04-08,15.697271347045898
+839690,APD,1991-04-09,15.40818691253662
+839691,APD,1991-04-10,15.176919937133787
+839692,APD,1991-04-11,15.148011207580566
+839693,APD,1991-04-12,15.234736442565918
+839694,APD,1991-04-15,15.234736442565918
+839695,APD,1991-04-16,15.350370407104492
+839696,APD,1991-04-17,15.26364517211914
+839697,APD,1991-04-18,15.09019374847412
+839698,APD,1991-04-19,15.494912147521973
+839699,APD,1991-04-22,15.11910343170166
+839700,APD,1991-04-23,14.772201538085938
+839701,APD,1991-04-24,14.743292808532717
+839702,APD,1991-04-25,14.540933609008787
+839703,APD,1991-04-26,14.454209327697754
+839704,APD,1991-04-29,14.251850128173828
+839705,APD,1991-04-30,14.425300598144531
+839706,APD,1991-05-01,14.569843292236328
+839707,APD,1991-05-02,14.858926773071287
+839708,APD,1991-05-03,14.80111026763916
+839709,APD,1991-05-06,14.569843292236328
+839710,APD,1991-05-07,14.569843292236328
+839711,APD,1991-05-08,15.003469467163086
+839712,APD,1991-05-09,15.494912147521973
+839713,APD,1991-05-10,15.205827713012695
+839714,APD,1991-05-13,15.234736442565918
+839715,APD,1991-05-14,15.09019374847412
+839716,APD,1991-05-15,15.32146167755127
+839717,APD,1991-05-16,15.466004371643066
+839718,APD,1991-05-17,15.148011207580566
+839719,APD,1991-05-20,15.292552947998049
+839720,APD,1991-05-21,15.292552947998049
+839721,APD,1991-05-22,15.494912147521973
+839722,APD,1991-05-23,15.379278182983398
+839723,APD,1991-05-24,15.726179122924805
+839724,APD,1991-05-28,15.870721817016602
+839725,APD,1991-05-29,15.92853832244873
+839726,APD,1991-05-30,16.30434799194336
+839727,APD,1991-05-31,16.39107322692871
+839728,APD,1991-06-03,16.82469940185547
+839729,APD,1991-06-04,16.91142463684082
+839730,APD,1991-06-05,17.055967330932617
+839731,APD,1991-06-06,16.853607177734375
+839732,APD,1991-06-07,16.535615921020508
+839733,APD,1991-06-10,16.50670623779297
+839734,APD,1991-06-11,16.39107322692871
+839735,APD,1991-06-12,15.957447052001951
+839736,APD,1991-06-13,16.18871307373047
+839737,APD,1991-06-14,16.18871307373047
+839738,APD,1991-06-17,16.07308006286621
+839739,APD,1991-06-18,15.92853832244873
+839740,APD,1991-06-19,16.10198974609375
+839741,APD,1991-06-20,16.246530532836914
+839742,APD,1991-06-21,16.159805297851562
+839743,APD,1991-06-24,15.957447052001951
+839744,APD,1991-06-25,15.84181308746338
+839745,APD,1991-06-26,15.639453887939451
+839746,APD,1991-06-27,15.870721817016602
+839747,APD,1991-06-28,15.581637382507324
+839748,APD,1991-07-01,16.18871307373047
+839749,APD,1991-07-02,16.130897521972656
+839750,APD,1991-07-03,15.870721817016602
+839751,APD,1991-07-05,15.92853832244873
+839752,APD,1991-07-08,15.783995628356934
+839753,APD,1991-07-09,15.697271347045898
+839754,APD,1991-07-10,15.523820877075195
+839755,APD,1991-07-11,15.379278182983398
+839756,APD,1991-07-12,15.466004371643066
+839757,APD,1991-07-15,15.40818691253662
+839758,APD,1991-07-16,15.437094688415527
+839759,APD,1991-07-17,15.379278182983398
+839760,APD,1991-07-18,15.552728652954102
+839761,APD,1991-07-19,15.32146167755127
+839762,APD,1991-07-22,14.830018997192385
+839763,APD,1991-07-23,14.48311710357666
+839764,APD,1991-07-24,14.222942352294922
+839765,APD,1991-07-25,14.309666633605955
+839766,APD,1991-07-26,14.569843292236328
+839767,APD,1991-07-29,15.09019374847412
+839768,APD,1991-07-30,15.494912147521973
+839769,APD,1991-07-31,15.466004371643066
+839770,APD,1991-08-01,15.466004371643066
+839771,APD,1991-08-02,15.40818691253662
+839772,APD,1991-08-05,15.032377243041992
+839773,APD,1991-08-06,15.292552947998049
+839774,APD,1991-08-07,15.379278182983398
+839775,APD,1991-08-08,15.523820877075195
+839776,APD,1991-08-09,15.350370407104492
+839777,APD,1991-08-12,15.32146167755127
+839778,APD,1991-08-13,14.94565200805664
+839779,APD,1991-08-14,15.061285972595217
+839780,APD,1991-08-15,15.032377243041992
+839781,APD,1991-08-16,15.032377243041992
+839782,APD,1991-08-19,14.627659797668455
+839783,APD,1991-08-20,14.887834548950195
+839784,APD,1991-08-21,15.205827713012695
+839785,APD,1991-08-22,15.610546112060549
+839786,APD,1991-08-23,15.98635482788086
+839787,APD,1991-08-26,16.07308006286621
+839788,APD,1991-08-27,16.0152645111084
+839789,APD,1991-08-28,15.899629592895508
+839790,APD,1991-08-29,15.899629592895508
+839791,APD,1991-08-30,15.899629592895508
+839792,APD,1991-09-03,15.494912147521973
+839793,APD,1991-09-04,15.466004371643066
+839794,APD,1991-09-05,15.668362617492676
+839795,APD,1991-09-06,15.639453887939451
+839796,APD,1991-09-09,15.552728652954102
+839797,APD,1991-09-10,15.437094688415527
+839798,APD,1991-09-11,15.581637382507324
+839799,APD,1991-09-12,15.552728652954102
+839800,APD,1991-09-13,15.523820877075195
+839801,APD,1991-09-16,15.494912147521973
+839802,APD,1991-09-17,15.234736442565918
+839803,APD,1991-09-18,15.148011207580566
+839804,APD,1991-09-19,15.148011207580566
+839805,APD,1991-09-20,15.061285972595217
+839806,APD,1991-09-23,14.974560737609863
+839807,APD,1991-09-24,14.916744232177734
+839808,APD,1991-09-25,14.685476303100586
+839809,APD,1991-09-26,15.205827713012695
+839810,APD,1991-09-27,15.32146167755127
+839811,APD,1991-09-30,15.523820877075195
+839812,APD,1991-10-01,15.755087852478027
+839813,APD,1991-10-02,15.350370407104492
+839814,APD,1991-10-03,15.437094688415527
+839815,APD,1991-10-04,15.494912147521973
+839816,APD,1991-10-07,15.437094688415527
+839817,APD,1991-10-08,15.176919937133787
+839818,APD,1991-10-09,15.379278182983398
+839819,APD,1991-10-10,15.610546112060549
+839820,APD,1991-10-11,15.755087852478027
+839821,APD,1991-10-14,16.07308006286621
+839822,APD,1991-10-15,16.27543830871582
+839823,APD,1991-10-16,16.651248931884766
+839824,APD,1991-10-17,16.535615921020508
+839825,APD,1991-10-18,16.651248931884766
+839826,APD,1991-10-21,16.535615921020508
+839827,APD,1991-10-22,16.217622756958008
+839828,APD,1991-10-23,16.18871307373047
+839829,APD,1991-10-24,16.07308006286621
+839830,APD,1991-10-25,15.668362617492676
+839831,APD,1991-10-28,15.697271347045898
+839832,APD,1991-10-29,15.899629592895508
+839833,APD,1991-10-30,15.98635482788086
+839834,APD,1991-10-31,15.870721817016602
+839835,APD,1991-11-01,15.957447052001951
+839836,APD,1991-11-04,15.899629592895508
+839837,APD,1991-11-05,15.697271347045898
+839838,APD,1991-11-06,15.523820877075195
+839839,APD,1991-11-07,15.783995628356934
+839840,APD,1991-11-08,15.755087852478027
+839841,APD,1991-11-11,16.10198974609375
+839842,APD,1991-11-12,16.651248931884766
+839843,APD,1991-11-13,16.651248931884766
+839844,APD,1991-11-14,16.564523696899414
+839845,APD,1991-11-15,15.84181308746338
+839846,APD,1991-11-18,15.610546112060549
+839847,APD,1991-11-19,15.40818691253662
+839848,APD,1991-11-20,15.639453887939451
+839849,APD,1991-11-21,15.523820877075195
+839850,APD,1991-11-22,15.40818691253662
+839851,APD,1991-11-25,15.032377243041992
+839852,APD,1991-11-26,15.003469467163086
+839853,APD,1991-11-27,15.003469467163086
+839854,APD,1991-11-29,15.003469467163086
+839855,APD,1991-12-02,15.494912147521973
+839856,APD,1991-12-03,15.899629592895508
+839857,APD,1991-12-04,15.812905311584473
+839858,APD,1991-12-05,15.697271347045898
+839859,APD,1991-12-06,15.639453887939451
+839860,APD,1991-12-09,15.957447052001951
+839861,APD,1991-12-10,16.10198974609375
+839862,APD,1991-12-11,15.84181308746338
+839863,APD,1991-12-12,15.610546112060549
+839864,APD,1991-12-13,15.581637382507324
+839865,APD,1991-12-16,15.726179122924805
+839866,APD,1991-12-17,15.668362617492676
+839867,APD,1991-12-18,15.466004371643066
+839868,APD,1991-12-19,15.11910343170166
+839869,APD,1991-12-20,15.40818691253662
+839870,APD,1991-12-23,15.870721817016602
+839871,APD,1991-12-24,16.217622756958008
+839872,APD,1991-12-26,16.535615921020508
+839873,APD,1991-12-27,16.130897521972656
+839874,APD,1991-12-30,16.564523696899414
+839875,APD,1991-12-31,17.084875106811523
+839876,APD,1992-01-02,17.084875106811523
+839877,APD,1992-01-03,17.894311904907227
+839878,APD,1992-01-06,17.605226516723633
+839879,APD,1992-01-07,17.605226516723633
+839880,APD,1992-01-08,18.212303161621094
+839881,APD,1992-01-09,18.67483711242676
+839882,APD,1992-01-10,18.617021560668945
+839883,APD,1992-01-13,18.3857536315918
+839884,APD,1992-01-14,18.35684585571289
+839885,APD,1992-01-15,18.32793617248535
+839886,APD,1992-01-16,18.501388549804688
+839887,APD,1992-01-17,18.501388549804688
+839888,APD,1992-01-20,18.3857536315918
+839889,APD,1992-01-21,18.35684585571289
+839890,APD,1992-01-22,18.67483711242676
+839891,APD,1992-01-23,19.13737297058105
+839892,APD,1992-01-24,18.703746795654297
+839893,APD,1992-01-27,18.501388549804688
+839894,APD,1992-01-28,18.617021560668945
+839895,APD,1992-01-29,18.414661407470703
+839896,APD,1992-01-30,18.32793617248535
+839897,APD,1992-01-31,18.299028396606445
+839898,APD,1992-02-03,18.27012062072754
+839899,APD,1992-02-04,18.27012062072754
+839900,APD,1992-02-05,18.27012062072754
+839901,APD,1992-02-06,18.09667015075684
+839902,APD,1992-02-07,18.03885269165039
+839903,APD,1992-02-10,18.067760467529297
+839904,APD,1992-02-11,18.067760467529297
+839905,APD,1992-02-12,18.5592041015625
+839906,APD,1992-02-13,18.819379806518555
+839907,APD,1992-02-14,19.253005981445312
+839908,APD,1992-02-18,19.10846328735352
+839909,APD,1992-02-19,19.368640899658203
+839910,APD,1992-02-20,20.062442779541016
+839911,APD,1992-02-21,19.68663215637207
+839912,APD,1992-02-24,19.513181686401367
+839913,APD,1992-02-25,19.657724380493164
+839914,APD,1992-02-26,19.628816604614254
+839915,APD,1992-02-27,19.71554183959961
+839916,APD,1992-02-28,19.773357391357425
+839917,APD,1992-03-02,19.860082626342773
+839918,APD,1992-03-03,20.00462532043457
+839919,APD,1992-03-04,20.00462532043457
+839920,APD,1992-03-05,19.91790008544922
+839921,APD,1992-03-06,19.802265167236328
+839922,APD,1992-03-09,19.831174850463867
+839923,APD,1992-03-10,19.71554183959961
+839924,APD,1992-03-11,19.888992309570312
+839925,APD,1992-03-12,19.59990692138672
+839926,APD,1992-03-13,19.657724380493164
+839927,APD,1992-03-16,19.48427391052246
+839928,APD,1992-03-17,19.71554183959961
+839929,APD,1992-03-18,19.71554183959961
+839930,APD,1992-03-19,20.52497673034668
+839931,APD,1992-03-20,20.698427200317383
+839932,APD,1992-03-23,20.92969512939453
+839933,APD,1992-03-24,21.160961151123047
+839934,APD,1992-03-25,20.582794189453125
+839935,APD,1992-03-26,20.52497673034668
+839936,APD,1992-03-27,19.888992309570312
+839937,APD,1992-03-30,19.59990692138672
+839938,APD,1992-03-31,19.59990692138672
+839939,APD,1992-04-01,19.657724380493164
+839940,APD,1992-04-02,19.542091369628903
+839941,APD,1992-04-03,19.368640899658203
+839942,APD,1992-04-06,19.71554183959961
+839943,APD,1992-04-07,19.368640899658203
+839944,APD,1992-04-08,18.906105041503903
+839945,APD,1992-04-09,19.13737297058105
+839946,APD,1992-04-10,20.178075790405277
+839947,APD,1992-04-13,20.582794189453125
+839948,APD,1992-04-14,20.92969512939453
+839949,APD,1992-04-15,21.45004653930664
+839950,APD,1992-04-16,21.507862091064453
+839951,APD,1992-04-20,22.89546775817871
+839952,APD,1992-04-21,21.97039794921875
+839953,APD,1992-04-22,22.143848419189453
+839954,APD,1992-04-23,21.68131446838379
+839955,APD,1992-04-24,21.45004653930664
+839956,APD,1992-04-27,21.623497009277344
+839957,APD,1992-04-28,21.85476493835449
+839958,APD,1992-04-29,21.796947479248047
+839959,APD,1992-04-30,21.68131446838379
+839960,APD,1992-05-01,21.68131446838379
+839961,APD,1992-05-04,22.086030960083008
+839962,APD,1992-05-05,21.912580490112305
+839963,APD,1992-05-06,22.2016658782959
+839964,APD,1992-05-07,21.97039794921875
+839965,APD,1992-05-08,21.85476493835449
+839966,APD,1992-05-11,21.796947479248047
+839967,APD,1992-05-12,21.97039794921875
+839968,APD,1992-05-13,22.49074935913086
+839969,APD,1992-05-14,22.086030960083008
+839970,APD,1992-05-15,21.85476493835449
+839971,APD,1992-05-18,21.5656795501709
+839972,APD,1992-05-19,21.85476493835449
+839973,APD,1992-05-20,21.912580490112305
+839974,APD,1992-05-21,21.85476493835449
+839975,APD,1992-05-22,21.7391300201416
+839976,APD,1992-05-26,21.21877861022949
+839977,APD,1992-05-27,20.756244659423828
+839978,APD,1992-05-28,21.276596069335938
+839979,APD,1992-05-29,21.796947479248047
+839980,APD,1992-06-01,21.45004653930664
+839981,APD,1992-06-02,21.276596069335938
+839982,APD,1992-06-03,21.334413528442383
+839983,APD,1992-06-04,20.756244659423828
+839984,APD,1992-06-05,21.103145599365234
+839985,APD,1992-06-08,21.04532814025879
+839986,APD,1992-06-09,20.64061164855957
+839987,APD,1992-06-10,20.062442779541016
+839988,APD,1992-06-11,20.120258331298828
+839989,APD,1992-06-12,21.103145599365234
+839990,APD,1992-06-15,21.04532814025879
+839991,APD,1992-06-16,20.756244659423828
+839992,APD,1992-06-17,20.351526260375977
+839993,APD,1992-06-18,19.657724380493164
+839994,APD,1992-06-19,19.657724380493164
+839995,APD,1992-06-22,19.426456451416016
+839996,APD,1992-06-23,19.253005981445312
+839997,APD,1992-06-24,19.021738052368164
+839998,APD,1992-06-25,19.888992309570312
+839999,APD,1992-06-26,19.657724380493164
+840000,APD,1992-06-29,19.71554183959961
+840001,APD,1992-06-30,19.657724380493164
+840002,APD,1992-07-01,20.120258331298828
+840003,APD,1992-07-02,19.657724380493164
+840004,APD,1992-07-06,20.00462532043457
+840005,APD,1992-07-07,19.1951904296875
+840006,APD,1992-07-08,18.906105041503903
+840007,APD,1992-07-09,19.542091369628903
+840008,APD,1992-07-10,19.542091369628903
+840009,APD,1992-07-13,19.368640899658203
+840010,APD,1992-07-14,19.368640899658203
+840011,APD,1992-07-15,18.96392250061035
+840012,APD,1992-07-16,19.13737297058105
+840013,APD,1992-07-17,19.13737297058105
+840014,APD,1992-07-20,19.253005981445312
+840015,APD,1992-07-21,19.542091369628903
+840016,APD,1992-07-22,19.542091369628903
+840017,APD,1992-07-23,18.96392250061035
+840018,APD,1992-07-24,18.906105041503903
+840019,APD,1992-07-27,19.368640899658203
+840020,APD,1992-07-28,19.13737297058105
+840021,APD,1992-07-29,19.657724380493164
+840022,APD,1992-07-30,19.426456451416016
+840023,APD,1992-07-31,19.657724380493164
+840024,APD,1992-08-03,19.71554183959961
+840025,APD,1992-08-04,19.71554183959961
+840026,APD,1992-08-05,19.13737297058105
+840027,APD,1992-08-06,19.59990692138672
+840028,APD,1992-08-07,19.368640899658203
+840029,APD,1992-08-10,19.1951904296875
+840030,APD,1992-08-11,19.1951904296875
+840031,APD,1992-08-12,19.1951904296875
+840032,APD,1992-08-13,18.79047203063965
+840033,APD,1992-08-14,19.13737297058105
+840034,APD,1992-08-17,19.368640899658203
+840035,APD,1992-08-18,19.71554183959961
+840036,APD,1992-08-19,19.657724380493164
+840037,APD,1992-08-20,19.657724380493164
+840038,APD,1992-08-21,19.773357391357425
+840039,APD,1992-08-24,18.96392250061035
+840040,APD,1992-08-25,18.79047203063965
+840041,APD,1992-08-26,19.1951904296875
+840042,APD,1992-08-27,19.253005981445312
+840043,APD,1992-08-28,19.71554183959961
+840044,APD,1992-08-31,19.542091369628903
+840045,APD,1992-09-01,19.773357391357425
+840046,APD,1992-09-02,20.23589324951172
+840047,APD,1992-09-03,20.582794189453125
+840048,APD,1992-09-04,20.178075790405277
+840049,APD,1992-09-08,20.351526260375977
+840050,APD,1992-09-09,20.120258331298828
+840051,APD,1992-09-10,21.103145599365234
+840052,APD,1992-09-11,20.756244659423828
+840053,APD,1992-09-14,21.85476493835449
+840054,APD,1992-09-15,21.334413528442383
+840055,APD,1992-09-16,20.987512588500977
+840056,APD,1992-09-17,20.81406021118164
+840057,APD,1992-09-18,20.987512588500977
+840058,APD,1992-09-21,20.987512588500977
+840059,APD,1992-09-22,20.582794189453125
+840060,APD,1992-09-23,20.351526260375977
+840061,APD,1992-09-24,20.351526260375977
+840062,APD,1992-09-25,20.293710708618164
+840063,APD,1992-09-28,20.582794189453125
+840064,APD,1992-09-29,20.409343719482425
+840065,APD,1992-09-30,20.52497673034668
+840066,APD,1992-10-01,20.409343719482425
+840067,APD,1992-10-02,20.293710708618164
+840068,APD,1992-10-05,20.23589324951172
+840069,APD,1992-10-06,20.00462532043457
+840070,APD,1992-10-07,20.23589324951172
+840071,APD,1992-10-08,20.062442779541016
+840072,APD,1992-10-09,19.657724380493164
+840073,APD,1992-10-12,19.831174850463867
+840074,APD,1992-10-13,20.062442779541016
+840075,APD,1992-10-14,20.062442779541016
+840076,APD,1992-10-15,19.888992309570312
+840077,APD,1992-10-16,20.23589324951172
+840078,APD,1992-10-19,20.92969512939453
+840079,APD,1992-10-20,21.392229080200195
+840080,APD,1992-10-21,21.04532814025879
+840081,APD,1992-10-22,20.81406021118164
+840082,APD,1992-10-23,20.987512588500977
+840083,APD,1992-10-26,21.103145599365234
+840084,APD,1992-10-27,21.334413528442383
+840085,APD,1992-10-28,21.7391300201416
+840086,APD,1992-10-29,21.7391300201416
+840087,APD,1992-10-30,21.912580490112305
+840088,APD,1992-11-02,22.143848419189453
+840089,APD,1992-11-03,22.548566818237305
+840090,APD,1992-11-04,21.97039794921875
+840091,APD,1992-11-05,22.2016658782959
+840092,APD,1992-11-06,22.43293190002441
+840093,APD,1992-11-09,22.3751163482666
+840094,APD,1992-11-10,22.43293190002441
+840095,APD,1992-11-11,22.49074935913086
+840096,APD,1992-11-12,22.66419982910156
+840097,APD,1992-11-13,22.3751163482666
+840098,APD,1992-11-16,22.086030960083008
+840099,APD,1992-11-17,21.392229080200195
+840100,APD,1992-11-18,21.21877861022949
+840101,APD,1992-11-19,21.160961151123047
+840102,APD,1992-11-20,21.04532814025879
+840103,APD,1992-11-23,21.103145599365234
+840104,APD,1992-11-24,22.086030960083008
+840105,APD,1992-11-25,22.2016658782959
+840106,APD,1992-11-27,22.028215408325195
+840107,APD,1992-11-30,22.028215408325195
+840108,APD,1992-12-01,22.60638236999512
+840109,APD,1992-12-02,22.60638236999512
+840110,APD,1992-12-03,22.43293190002441
+840111,APD,1992-12-04,22.2016658782959
+840112,APD,1992-12-07,21.796947479248047
+840113,APD,1992-12-08,22.028215408325195
+840114,APD,1992-12-09,21.7391300201416
+840115,APD,1992-12-10,21.276596069335938
+840116,APD,1992-12-11,21.276596069335938
+840117,APD,1992-12-14,21.392229080200195
+840118,APD,1992-12-15,21.334413528442383
+840119,APD,1992-12-16,21.276596069335938
+840120,APD,1992-12-17,22.086030960083008
+840121,APD,1992-12-18,22.2016658782959
+840122,APD,1992-12-21,21.45004653930664
+840123,APD,1992-12-22,21.04532814025879
+840124,APD,1992-12-23,21.160961151123047
+840125,APD,1992-12-24,21.21877861022949
+840126,APD,1992-12-28,21.160961151123047
+840127,APD,1992-12-29,20.87187767028809
+840128,APD,1992-12-30,21.392229080200195
+840129,APD,1992-12-31,21.623497009277344
+840130,APD,1993-01-04,21.912580490112305
+840131,APD,1993-01-05,21.912580490112305
+840132,APD,1993-01-06,21.85476493835449
+840133,APD,1993-01-07,21.97039794921875
+840134,APD,1993-01-08,21.912580490112305
+840135,APD,1993-01-11,21.7391300201416
+840136,APD,1993-01-12,21.334413528442383
+840137,APD,1993-01-13,21.103145599365234
+840138,APD,1993-01-14,20.987512588500977
+840139,APD,1993-01-15,21.45004653930664
+840140,APD,1993-01-18,21.392229080200195
+840141,APD,1993-01-19,21.103145599365234
+840142,APD,1993-01-20,20.81406021118164
+840143,APD,1993-01-21,20.81406021118164
+840144,APD,1993-01-22,19.94680976867676
+840145,APD,1993-01-25,20.64061164855957
+840146,APD,1993-01-26,20.987512588500977
+840147,APD,1993-01-27,20.698427200317383
+840148,APD,1993-01-28,20.23589324951172
+840149,APD,1993-01-29,20.293710708618164
+840150,APD,1993-02-01,20.698427200317383
+840151,APD,1993-02-02,20.64061164855957
+840152,APD,1993-02-03,20.987512588500977
+840153,APD,1993-02-04,21.45004653930664
+840154,APD,1993-02-05,22.2016658782959
+840155,APD,1993-02-08,21.507862091064453
+840156,APD,1993-02-09,21.04532814025879
+840157,APD,1993-02-10,20.92969512939453
+840158,APD,1993-02-11,21.392229080200195
+840159,APD,1993-02-12,21.103145599365234
+840160,APD,1993-02-16,20.23589324951172
+840161,APD,1993-02-17,19.773357391357425
+840162,APD,1993-02-18,19.831174850463867
+840163,APD,1993-02-19,19.773357391357425
+840164,APD,1993-02-22,19.59990692138672
+840165,APD,1993-02-23,19.657724380493164
+840166,APD,1993-02-24,20.409343719482425
+840167,APD,1993-02-25,20.698427200317383
+840168,APD,1993-02-26,20.351526260375977
+840169,APD,1993-03-01,19.831174850463867
+840170,APD,1993-03-02,20.00462532043457
+840171,APD,1993-03-03,20.409343719482425
+840172,APD,1993-03-04,20.467159271240234
+840173,APD,1993-03-05,20.409343719482425
+840174,APD,1993-03-08,20.92969512939453
+840175,APD,1993-03-09,21.21877861022949
+840176,APD,1993-03-10,21.276596069335938
+840177,APD,1993-03-11,20.987512588500977
+840178,APD,1993-03-12,20.467159271240234
+840179,APD,1993-03-15,20.698427200317383
+840180,APD,1993-03-16,20.467159271240234
+840181,APD,1993-03-17,20.409343719482425
+840182,APD,1993-03-18,20.582794189453125
+840183,APD,1993-03-19,20.698427200317383
+840184,APD,1993-03-22,20.351526260375977
+840185,APD,1993-03-23,20.351526260375977
+840186,APD,1993-03-24,20.582794189453125
+840187,APD,1993-03-25,20.92969512939453
+840188,APD,1993-03-26,20.64061164855957
+840189,APD,1993-03-29,20.582794189453125
+840190,APD,1993-03-30,20.467159271240234
+840191,APD,1993-03-31,20.409343719482425
+840192,APD,1993-04-01,19.831174850463867
+840193,APD,1993-04-02,19.831174850463867
+840194,APD,1993-04-05,20.062442779541016
+840195,APD,1993-04-06,19.542091369628903
+840196,APD,1993-04-07,19.253005981445312
+840197,APD,1993-04-08,19.07955551147461
+840198,APD,1993-04-12,19.59990692138672
+840199,APD,1993-04-13,19.888992309570312
+840200,APD,1993-04-14,19.59990692138672
+840201,APD,1993-04-15,19.831174850463867
+840202,APD,1993-04-16,20.582794189453125
+840203,APD,1993-04-19,20.00462532043457
+840204,APD,1993-04-20,19.71554183959961
+840205,APD,1993-04-21,19.71554183959961
+840206,APD,1993-04-22,20.467159271240234
+840207,APD,1993-04-23,20.409343719482425
+840208,APD,1993-04-26,19.71554183959961
+840209,APD,1993-04-27,19.94680976867676
+840210,APD,1993-04-28,20.23589324951172
+840211,APD,1993-04-29,20.178075790405277
+840212,APD,1993-04-30,20.23589324951172
+840213,APD,1993-05-03,20.467159271240234
+840214,APD,1993-05-04,20.409343719482425
+840215,APD,1993-05-05,20.062442779541016
+840216,APD,1993-05-06,19.94680976867676
+840217,APD,1993-05-07,20.062442779541016
+840218,APD,1993-05-10,19.831174850463867
+840219,APD,1993-05-11,20.00462532043457
+840220,APD,1993-05-12,20.120258331298828
+840221,APD,1993-05-13,19.71554183959961
+840222,APD,1993-05-14,19.831174850463867
+840223,APD,1993-05-17,19.94680976867676
+840224,APD,1993-05-18,20.351526260375977
+840225,APD,1993-05-19,20.64061164855957
+840226,APD,1993-05-20,20.582794189453125
+840227,APD,1993-05-21,20.178075790405277
+840228,APD,1993-05-24,20.120258331298828
+840229,APD,1993-05-25,19.888992309570312
+840230,APD,1993-05-26,20.120258331298828
+840231,APD,1993-05-27,20.120258331298828
+840232,APD,1993-05-28,19.773357391357425
+840233,APD,1993-06-01,19.94680976867676
+840234,APD,1993-06-02,20.23589324951172
+840235,APD,1993-06-03,20.062442779541016
+840236,APD,1993-06-04,19.71554183959961
+840237,APD,1993-06-07,19.59990692138672
+840238,APD,1993-06-08,19.31082344055176
+840239,APD,1993-06-09,19.542091369628903
+840240,APD,1993-06-10,19.426456451416016
+840241,APD,1993-06-11,19.253005981445312
+840242,APD,1993-06-14,19.1951904296875
+840243,APD,1993-06-15,19.07955551147461
+840244,APD,1993-06-16,18.96392250061035
+840245,APD,1993-06-17,18.906105041503903
+840246,APD,1993-06-18,18.732654571533203
+840247,APD,1993-06-21,18.67483711242676
+840248,APD,1993-06-22,18.79047203063965
+840249,APD,1993-06-23,18.617021560668945
+840250,APD,1993-06-24,18.5592041015625
+840251,APD,1993-06-25,18.32793617248535
+840252,APD,1993-06-28,18.32793617248535
+840253,APD,1993-06-29,17.807586669921875
+840254,APD,1993-06-30,18.15448760986328
+840255,APD,1993-07-01,18.79047203063965
+840256,APD,1993-07-02,18.5592041015625
+840257,APD,1993-07-06,18.03885269165039
+840258,APD,1993-07-07,18.44357109069824
+840259,APD,1993-07-08,18.501388549804688
+840260,APD,1993-07-09,18.732654571533203
+840261,APD,1993-07-12,19.1951904296875
+840262,APD,1993-07-13,19.253005981445312
+840263,APD,1993-07-14,19.1951904296875
+840264,APD,1993-07-15,19.426456451416016
+840265,APD,1993-07-16,19.542091369628903
+840266,APD,1993-07-19,19.426456451416016
+840267,APD,1993-07-20,19.48427391052246
+840268,APD,1993-07-21,19.368640899658203
+840269,APD,1993-07-22,18.96392250061035
+840270,APD,1993-07-23,19.13737297058105
+840271,APD,1993-07-26,19.542091369628903
+840272,APD,1993-07-27,19.542091369628903
+840273,APD,1993-07-28,19.48427391052246
+840274,APD,1993-07-29,19.021738052368164
+840275,APD,1993-07-30,18.617021560668945
+840276,APD,1993-08-02,18.906105041503903
+840277,APD,1993-08-03,18.906105041503903
+840278,APD,1993-08-04,18.848289489746094
+840279,APD,1993-08-05,18.67483711242676
+840280,APD,1993-08-06,18.67483711242676
+840281,APD,1993-08-09,19.31082344055176
+840282,APD,1993-08-10,19.48427391052246
+840283,APD,1993-08-11,19.426456451416016
+840284,APD,1993-08-12,18.848289489746094
+840285,APD,1993-08-13,19.253005981445312
+840286,APD,1993-08-16,19.48427391052246
+840287,APD,1993-08-17,19.59990692138672
+840288,APD,1993-08-18,20.698427200317383
+840289,APD,1993-08-19,20.120258331298828
+840290,APD,1993-08-20,20.062442779541016
+840291,APD,1993-08-23,20.23589324951172
+840292,APD,1993-08-24,20.062442779541016
+840293,APD,1993-08-25,20.293710708618164
+840294,APD,1993-08-26,20.23589324951172
+840295,APD,1993-08-27,20.178075790405277
+840296,APD,1993-08-30,20.351526260375977
+840297,APD,1993-08-31,20.120258331298828
+840298,APD,1993-09-01,19.59990692138672
+840299,APD,1993-09-02,19.59990692138672
+840300,APD,1993-09-03,19.71554183959961
+840301,APD,1993-09-07,19.253005981445312
+840302,APD,1993-09-08,19.31082344055176
+840303,APD,1993-09-09,18.906105041503903
+840304,APD,1993-09-10,18.906105041503903
+840305,APD,1993-09-13,18.732654571533203
+840306,APD,1993-09-14,18.501388549804688
+840307,APD,1993-09-15,19.13737297058105
+840308,APD,1993-09-16,18.79047203063965
+840309,APD,1993-09-17,18.617021560668945
+840310,APD,1993-09-20,18.27012062072754
+840311,APD,1993-09-21,17.981035232543945
+840312,APD,1993-09-22,17.865402221679688
+840313,APD,1993-09-23,17.63413429260254
+840314,APD,1993-09-24,17.51850128173828
+840315,APD,1993-09-27,17.923219680786133
+840316,APD,1993-09-28,17.865402221679688
+840317,APD,1993-09-29,17.63413429260254
+840318,APD,1993-09-30,17.923219680786133
+840319,APD,1993-10-01,18.03885269165039
+840320,APD,1993-10-04,17.865402221679688
+840321,APD,1993-10-05,17.691951751708984
+840322,APD,1993-10-06,17.74976921081543
+840323,APD,1993-10-07,17.923219680786133
+840324,APD,1993-10-08,18.09667015075684
+840325,APD,1993-10-11,18.501388549804688
+840326,APD,1993-10-12,18.44357109069824
+840327,APD,1993-10-13,18.3857536315918
+840328,APD,1993-10-14,18.32793617248535
+840329,APD,1993-10-15,18.501388549804688
+840330,APD,1993-10-18,18.5592041015625
+840331,APD,1993-10-19,18.67483711242676
+840332,APD,1993-10-20,18.617021560668945
+840333,APD,1993-10-21,18.44357109069824
+840334,APD,1993-10-22,18.32793617248535
+840335,APD,1993-10-25,18.212303161621094
+840336,APD,1993-10-26,18.96392250061035
+840337,APD,1993-10-27,19.021738052368164
+840338,APD,1993-10-28,19.426456451416016
+840339,APD,1993-10-29,19.31082344055176
+840340,APD,1993-11-01,20.062442779541016
+840341,APD,1993-11-02,20.23589324951172
+840342,APD,1993-11-03,19.71554183959961
+840343,APD,1993-11-04,19.253005981445312
+840344,APD,1993-11-05,19.48427391052246
+840345,APD,1993-11-08,19.426456451416016
+840346,APD,1993-11-09,19.368640899658203
+840347,APD,1993-11-10,19.94680976867676
+840348,APD,1993-11-11,20.062442779541016
+840349,APD,1993-11-12,20.178075790405277
+840350,APD,1993-11-15,20.351526260375977
+840351,APD,1993-11-16,20.467159271240234
+840352,APD,1993-11-17,20.120258331298828
+840353,APD,1993-11-18,19.888992309570312
+840354,APD,1993-11-19,20.062442779541016
+840355,APD,1993-11-22,20.062442779541016
+840356,APD,1993-11-23,19.773357391357425
+840357,APD,1993-11-24,20.062442779541016
+840358,APD,1993-11-26,19.888992309570312
+840359,APD,1993-11-29,20.293710708618164
+840360,APD,1993-11-30,20.409343719482425
+840361,APD,1993-12-01,20.698427200317383
+840362,APD,1993-12-02,20.81406021118164
+840363,APD,1993-12-03,20.756244659423828
+840364,APD,1993-12-06,20.81406021118164
+840365,APD,1993-12-07,20.64061164855957
+840366,APD,1993-12-08,20.64061164855957
+840367,APD,1993-12-09,20.698427200317383
+840368,APD,1993-12-10,20.698427200317383
+840369,APD,1993-12-13,21.04532814025879
+840370,APD,1993-12-14,21.160961151123047
+840371,APD,1993-12-15,20.987512588500977
+840372,APD,1993-12-16,20.81406021118164
+840373,APD,1993-12-17,20.92969512939453
+840374,APD,1993-12-20,20.987512588500977
+840375,APD,1993-12-21,20.987512588500977
+840376,APD,1993-12-22,20.87187767028809
+840377,APD,1993-12-23,20.87187767028809
+840378,APD,1993-12-27,21.276596069335938
+840379,APD,1993-12-28,21.160961151123047
+840380,APD,1993-12-29,20.756244659423828
+840381,APD,1993-12-30,20.467159271240234
+840382,APD,1993-12-31,20.467159271240234
+840383,APD,1994-01-03,20.987512588500977
+840384,APD,1994-01-04,20.756244659423828
+840385,APD,1994-01-05,21.04532814025879
+840386,APD,1994-01-06,21.392229080200195
+840387,APD,1994-01-07,21.160961151123047
+840388,APD,1994-01-10,21.392229080200195
+840389,APD,1994-01-11,21.68131446838379
+840390,APD,1994-01-12,21.68131446838379
+840391,APD,1994-01-13,21.45004653930664
+840392,APD,1994-01-14,21.68131446838379
+840393,APD,1994-01-17,21.796947479248047
+840394,APD,1994-01-18,21.912580490112305
+840395,APD,1994-01-19,22.548566818237305
+840396,APD,1994-01-20,22.25948143005371
+840397,APD,1994-01-21,22.49074935913086
+840398,APD,1994-01-24,22.143848419189453
+840399,APD,1994-01-25,22.49074935913086
+840400,APD,1994-01-26,22.3751163482666
+840401,APD,1994-01-27,22.49074935913086
+840402,APD,1994-01-28,22.66419982910156
+840403,APD,1994-01-31,22.953283309936523
+840404,APD,1994-02-01,22.548566818237305
+840405,APD,1994-02-02,22.722017288208008
+840406,APD,1994-02-03,22.66419982910156
+840407,APD,1994-02-04,22.2016658782959
+840408,APD,1994-02-07,22.2016658782959
+840409,APD,1994-02-08,22.548566818237305
+840410,APD,1994-02-09,22.837650299072266
+840411,APD,1994-02-10,22.89546775817871
+840412,APD,1994-02-11,22.2016658782959
+840413,APD,1994-02-14,22.143848419189453
+840414,APD,1994-02-15,22.3751163482666
+840415,APD,1994-02-16,22.43293190002441
+840416,APD,1994-02-17,22.548566818237305
+840417,APD,1994-02-18,22.43293190002441
+840418,APD,1994-02-22,22.66419982910156
+840419,APD,1994-02-23,22.60638236999512
+840420,APD,1994-02-24,21.5656795501709
+840421,APD,1994-02-25,21.796947479248047
+840422,APD,1994-02-28,22.028215408325195
+840423,APD,1994-03-01,21.7391300201416
+840424,APD,1994-03-02,21.45004653930664
+840425,APD,1994-03-03,21.334413528442383
+840426,APD,1994-03-04,21.334413528442383
+840427,APD,1994-03-07,21.45004653930664
+840428,APD,1994-03-08,21.507862091064453
+840429,APD,1994-03-09,21.97039794921875
+840430,APD,1994-03-10,21.45004653930664
+840431,APD,1994-03-11,21.392229080200195
+840432,APD,1994-03-14,21.5656795501709
+840433,APD,1994-03-15,21.68131446838379
+840434,APD,1994-03-16,22.086030960083008
+840435,APD,1994-03-17,22.49074935913086
+840436,APD,1994-03-18,22.43293190002441
+840437,APD,1994-03-21,22.143848419189453
+840438,APD,1994-03-22,22.548566818237305
+840439,APD,1994-03-23,22.548566818237305
+840440,APD,1994-03-24,22.25948143005371
+840441,APD,1994-03-25,22.31729888916016
+840442,APD,1994-03-28,21.45004653930664
+840443,APD,1994-03-29,20.987512588500977
+840444,APD,1994-03-30,20.582794189453125
+840445,APD,1994-03-31,20.64061164855957
+840446,APD,1994-04-04,20.120258331298828
+840447,APD,1994-04-05,20.698427200317383
+840448,APD,1994-04-06,21.103145599365234
+840449,APD,1994-04-07,20.987512588500977
+840450,APD,1994-04-08,20.87187767028809
+840451,APD,1994-04-11,21.103145599365234
+840452,APD,1994-04-12,21.160961151123047
+840453,APD,1994-04-13,20.92969512939453
+840454,APD,1994-04-14,20.582794189453125
+840455,APD,1994-04-15,20.467159271240234
+840456,APD,1994-04-18,20.178075790405277
+840457,APD,1994-04-19,19.59990692138672
+840458,APD,1994-04-20,19.888992309570312
+840459,APD,1994-04-21,20.23589324951172
+840460,APD,1994-04-22,19.831174850463867
+840461,APD,1994-04-25,20.00462532043457
+840462,APD,1994-04-26,20.120258331298828
+840463,APD,1994-04-28,20.00462532043457
+840464,APD,1994-04-29,20.00462532043457
+840465,APD,1994-05-02,19.94680976867676
+840466,APD,1994-05-03,19.831174850463867
+840467,APD,1994-05-04,19.07955551147461
+840468,APD,1994-05-05,19.542091369628903
+840469,APD,1994-05-06,19.07955551147461
+840470,APD,1994-05-09,18.96392250061035
+840471,APD,1994-05-10,18.732654571533203
+840472,APD,1994-05-11,18.3857536315918
+840473,APD,1994-05-12,18.501388549804688
+840474,APD,1994-05-13,18.3857536315918
+840475,APD,1994-05-16,18.44357109069824
+840476,APD,1994-05-17,19.426456451416016
+840477,APD,1994-05-18,19.657724380493164
+840478,APD,1994-05-19,20.00462532043457
+840479,APD,1994-05-20,19.426456451416016
+840480,APD,1994-05-23,19.1951904296875
+840481,APD,1994-05-24,19.368640899658203
+840482,APD,1994-05-25,19.253005981445312
+840483,APD,1994-05-26,19.31082344055176
+840484,APD,1994-05-27,19.831174850463867
+840485,APD,1994-05-31,19.542091369628903
+840486,APD,1994-06-01,19.773357391357425
+840487,APD,1994-06-02,19.71554183959961
+840488,APD,1994-06-03,20.120258331298828
+840489,APD,1994-06-06,19.831174850463867
+840490,APD,1994-06-07,19.71554183959961
+840491,APD,1994-06-08,19.59990692138672
+840492,APD,1994-06-09,19.426456451416016
+840493,APD,1994-06-10,19.426456451416016
+840494,APD,1994-06-13,19.426456451416016
+840495,APD,1994-06-14,19.831174850463867
+840496,APD,1994-06-15,19.831174850463867
+840497,APD,1994-06-16,19.94680976867676
+840498,APD,1994-06-17,19.773357391357425
+840499,APD,1994-06-20,19.542091369628903
+840500,APD,1994-06-21,19.48427391052246
+840501,APD,1994-06-22,19.71554183959961
+840502,APD,1994-06-23,19.657724380493164
+840503,APD,1994-06-24,19.48427391052246
+840504,APD,1994-06-27,19.542091369628903
+840505,APD,1994-06-28,19.773357391357425
+840506,APD,1994-06-29,19.542091369628903
+840507,APD,1994-06-30,19.59990692138672
+840508,APD,1994-07-01,19.59990692138672
+840509,APD,1994-07-05,19.426456451416016
+840510,APD,1994-07-06,19.31082344055176
+840511,APD,1994-07-07,19.59990692138672
+840512,APD,1994-07-08,19.657724380493164
+840513,APD,1994-07-11,20.178075790405277
+840514,APD,1994-07-12,20.120258331298828
+840515,APD,1994-07-13,20.120258331298828
+840516,APD,1994-07-14,20.062442779541016
+840517,APD,1994-07-15,19.71554183959961
+840518,APD,1994-07-18,19.657724380493164
+840519,APD,1994-07-19,20.409343719482425
+840520,APD,1994-07-20,20.062442779541016
+840521,APD,1994-07-21,20.120258331298828
+840522,APD,1994-07-22,20.81406021118164
+840523,APD,1994-07-25,21.04532814025879
+840524,APD,1994-07-26,21.276596069335938
+840525,APD,1994-07-27,21.21877861022949
+840526,APD,1994-07-28,21.5656795501709
+840527,APD,1994-07-29,22.2016658782959
+840528,APD,1994-08-01,22.3751163482666
+840529,APD,1994-08-02,22.953283309936523
+840530,APD,1994-08-03,23.12673568725586
+840531,APD,1994-08-04,22.837650299072266
+840532,APD,1994-08-05,22.60638236999512
+840533,APD,1994-08-08,22.25948143005371
+840534,APD,1994-08-09,22.31729888916016
+840535,APD,1994-08-10,22.143848419189453
+840536,APD,1994-08-11,22.028215408325195
+840537,APD,1994-08-12,22.2016658782959
+840538,APD,1994-08-15,22.143848419189453
+840539,APD,1994-08-16,22.49074935913086
+840540,APD,1994-08-17,22.086030960083008
+840541,APD,1994-08-18,22.2016658782959
+840542,APD,1994-08-19,22.143848419189453
+840543,APD,1994-08-22,22.028215408325195
+840544,APD,1994-08-23,22.143848419189453
+840545,APD,1994-08-24,22.77983283996582
+840546,APD,1994-08-25,22.953283309936523
+840547,APD,1994-08-26,23.06891822814941
+840548,APD,1994-08-29,22.89546775817871
+840549,APD,1994-08-30,22.89546775817871
+840550,APD,1994-08-31,23.01110076904297
+840551,APD,1994-09-01,22.77983283996582
+840552,APD,1994-09-02,22.3751163482666
+840553,APD,1994-09-06,22.43293190002441
+840554,APD,1994-09-07,22.31729888916016
+840555,APD,1994-09-08,22.31729888916016
+840556,APD,1994-09-09,22.086030960083008
+840557,APD,1994-09-12,21.796947479248047
+840558,APD,1994-09-13,21.97039794921875
+840559,APD,1994-09-14,22.028215408325195
+840560,APD,1994-09-15,22.722017288208008
+840561,APD,1994-09-16,22.49074935913086
+840562,APD,1994-09-19,22.3751163482666
+840563,APD,1994-09-20,21.912580490112305
+840564,APD,1994-09-21,21.7391300201416
+840565,APD,1994-09-22,21.45004653930664
+840566,APD,1994-09-23,21.392229080200195
+840567,APD,1994-09-26,21.7391300201416
+840568,APD,1994-09-27,21.45004653930664
+840569,APD,1994-09-28,21.796947479248047
+840570,APD,1994-09-29,21.392229080200195
+840571,APD,1994-09-30,21.623497009277344
+840572,APD,1994-10-03,21.160961151123047
+840573,APD,1994-10-04,20.987512588500977
+840574,APD,1994-10-05,20.582794189453125
+840575,APD,1994-10-06,20.582794189453125
+840576,APD,1994-10-07,20.756244659423828
+840577,APD,1994-10-10,21.04532814025879
+840578,APD,1994-10-11,21.276596069335938
+840579,APD,1994-10-12,21.507862091064453
+840580,APD,1994-10-13,22.028215408325195
+840581,APD,1994-10-14,22.086030960083008
+840582,APD,1994-10-17,21.97039794921875
+840583,APD,1994-10-18,21.5656795501709
+840584,APD,1994-10-19,21.276596069335938
+840585,APD,1994-10-20,21.160961151123047
+840586,APD,1994-10-21,20.987512588500977
+840587,APD,1994-10-24,20.987512588500977
+840588,APD,1994-10-25,20.64061164855957
+840589,APD,1994-10-26,20.756244659423828
+840590,APD,1994-10-27,21.04532814025879
+840591,APD,1994-10-28,21.85476493835449
+840592,APD,1994-10-31,22.086030960083008
+840593,APD,1994-11-01,21.5656795501709
+840594,APD,1994-11-02,21.21877861022949
+840595,APD,1994-11-03,21.5656795501709
+840596,APD,1994-11-04,21.623497009277344
+840597,APD,1994-11-07,21.623497009277344
+840598,APD,1994-11-08,21.796947479248047
+840599,APD,1994-11-09,21.85476493835449
+840600,APD,1994-11-10,21.796947479248047
+840601,APD,1994-11-11,21.334413528442383
+840602,APD,1994-11-14,21.68131446838379
+840603,APD,1994-11-15,21.507862091064453
+840604,APD,1994-11-16,21.392229080200195
+840605,APD,1994-11-17,21.160961151123047
+840606,APD,1994-11-18,20.987512588500977
+840607,APD,1994-11-21,21.21877861022949
+840608,APD,1994-11-22,20.582794189453125
+840609,APD,1994-11-23,19.94680976867676
+840610,APD,1994-11-25,20.23589324951172
+840611,APD,1994-11-28,20.409343719482425
+840612,APD,1994-11-29,20.409343719482425
+840613,APD,1994-11-30,20.52497673034668
+840614,APD,1994-12-01,20.52497673034668
+840615,APD,1994-12-02,20.351526260375977
+840616,APD,1994-12-05,20.756244659423828
+840617,APD,1994-12-06,20.87187767028809
+840618,APD,1994-12-07,20.698427200317383
+840619,APD,1994-12-08,20.52497673034668
+840620,APD,1994-12-09,20.293710708618164
+840621,APD,1994-12-12,20.409343719482425
+840622,APD,1994-12-13,20.582794189453125
+840623,APD,1994-12-14,20.756244659423828
+840624,APD,1994-12-15,21.04532814025879
+840625,APD,1994-12-16,21.334413528442383
+840626,APD,1994-12-19,21.21877861022949
+840627,APD,1994-12-20,21.103145599365234
+840628,APD,1994-12-21,21.04532814025879
+840629,APD,1994-12-22,20.756244659423828
+840630,APD,1994-12-23,20.81406021118164
+840631,APD,1994-12-27,20.698427200317383
+840632,APD,1994-12-28,20.52497673034668
+840633,APD,1994-12-29,20.351526260375977
+840634,APD,1994-12-30,20.64061164855957
+840635,APD,1995-01-03,20.81406021118164
+840636,APD,1995-01-04,20.87187767028809
+840637,APD,1995-01-05,20.92969512939453
+840638,APD,1995-01-06,20.92969512939453
+840639,APD,1995-01-09,20.81406021118164
+840640,APD,1995-01-10,20.92969512939453
+840641,APD,1995-01-11,20.92969512939453
+840642,APD,1995-01-12,20.92969512939453
+840643,APD,1995-01-13,20.81406021118164
+840644,APD,1995-01-16,21.160961151123047
+840645,APD,1995-01-17,21.5656795501709
+840646,APD,1995-01-18,21.45004653930664
+840647,APD,1995-01-19,21.5656795501709
+840648,APD,1995-01-20,21.276596069335938
+840649,APD,1995-01-23,20.87187767028809
+840650,APD,1995-01-24,20.987512588500977
+840651,APD,1995-01-25,20.987512588500977
+840652,APD,1995-01-26,20.987512588500977
+840653,APD,1995-01-27,21.04532814025879
+840654,APD,1995-01-30,20.698427200317383
+840655,APD,1995-01-31,20.64061164855957
+840656,APD,1995-02-01,20.64061164855957
+840657,APD,1995-02-02,20.64061164855957
+840658,APD,1995-02-03,21.160961151123047
+840659,APD,1995-02-06,21.21877861022949
+840660,APD,1995-02-07,21.68131446838379
+840661,APD,1995-02-08,21.334413528442383
+840662,APD,1995-02-09,21.507862091064453
+840663,APD,1995-02-10,21.68131446838379
+840664,APD,1995-02-13,21.68131446838379
+840665,APD,1995-02-14,21.7391300201416
+840666,APD,1995-02-15,21.85476493835449
+840667,APD,1995-02-16,21.796947479248047
+840668,APD,1995-02-17,22.028215408325195
+840669,APD,1995-02-21,22.2016658782959
+840670,APD,1995-02-22,22.31729888916016
+840671,APD,1995-02-23,22.49074935913086
+840672,APD,1995-02-24,22.548566818237305
+840673,APD,1995-02-27,22.548566818237305
+840674,APD,1995-02-28,22.77983283996582
+840675,APD,1995-03-01,22.548566818237305
+840676,APD,1995-03-02,22.60638236999512
+840677,APD,1995-03-03,22.25948143005371
+840678,APD,1995-03-06,22.25948143005371
+840679,APD,1995-03-07,21.7391300201416
+840680,APD,1995-03-08,21.97039794921875
+840681,APD,1995-03-09,22.028215408325195
+840682,APD,1995-03-10,22.43293190002441
+840683,APD,1995-03-13,22.60638236999512
+840684,APD,1995-03-14,22.837650299072266
+840685,APD,1995-03-15,23.01110076904297
+840686,APD,1995-03-16,22.89546775817871
+840687,APD,1995-03-17,22.3751163482666
+840688,APD,1995-03-20,22.548566818237305
+840689,APD,1995-03-21,22.953283309936523
+840690,APD,1995-03-22,22.548566818237305
+840691,APD,1995-03-23,22.548566818237305
+840692,APD,1995-03-24,22.66419982910156
+840693,APD,1995-03-27,23.01110076904297
+840694,APD,1995-03-28,23.01110076904297
+840695,APD,1995-03-29,23.01110076904297
+840696,APD,1995-03-30,23.70490264892578
+840697,APD,1995-03-31,24.109621047973636
+840698,APD,1995-04-03,23.53145217895508
+840699,APD,1995-04-04,23.93617057800293
+840700,APD,1995-04-05,23.53145217895508
+840701,APD,1995-04-06,23.41581916809082
+840702,APD,1995-04-07,23.93617057800293
+840703,APD,1995-04-10,23.820537567138672
+840704,APD,1995-04-11,23.647085189819336
+840705,APD,1995-04-12,23.35800170898437
+840706,APD,1995-04-13,23.589269638061523
+840707,APD,1995-04-17,23.70490264892578
+840708,APD,1995-04-18,23.647085189819336
+840709,APD,1995-04-19,23.41581916809082
+840710,APD,1995-04-20,23.53145217895508
+840711,APD,1995-04-21,23.647085189819336
+840712,APD,1995-04-24,24.051803588867188
+840713,APD,1995-04-25,23.473636627197266
+840714,APD,1995-04-26,23.184551239013672
+840715,APD,1995-04-27,23.06891822814941
+840716,APD,1995-04-28,23.30018424987793
+840717,APD,1995-05-01,23.24236869812012
+840718,APD,1995-05-02,23.12673568725586
+840719,APD,1995-05-03,23.473636627197266
+840720,APD,1995-05-04,23.53145217895508
+840721,APD,1995-05-05,23.41581916809082
+840722,APD,1995-05-08,23.647085189819336
+840723,APD,1995-05-09,23.762720108032227
+840724,APD,1995-05-10,23.93617057800293
+840725,APD,1995-05-11,23.993986129760746
+840726,APD,1995-05-12,23.589269638061523
+840727,APD,1995-05-15,24.109621047973636
+840728,APD,1995-05-16,25.092506408691406
+840729,APD,1995-05-17,24.22525405883789
+840730,APD,1995-05-18,23.820537567138672
+840731,APD,1995-05-19,24.109621047973636
+840732,APD,1995-05-22,23.820537567138672
+840733,APD,1995-05-23,24.34088706970215
+840734,APD,1995-05-24,23.993986129760746
+840735,APD,1995-05-25,23.878353118896484
+840736,APD,1995-05-26,23.589269638061523
+840737,APD,1995-05-30,24.283071517944336
+840738,APD,1995-05-31,24.572154998779297
+840739,APD,1995-06-01,24.398704528808597
+840740,APD,1995-06-02,24.572154998779297
+840741,APD,1995-06-05,24.629972457885746
+840742,APD,1995-06-06,24.629972457885746
+840743,APD,1995-06-07,24.398704528808597
+840744,APD,1995-06-08,24.34088706970215
+840745,APD,1995-06-09,24.34088706970215
+840746,APD,1995-06-12,24.687789916992188
+840747,APD,1995-06-13,24.687789916992188
+840748,APD,1995-06-14,24.398704528808597
+840749,APD,1995-06-15,24.74560546875
+840750,APD,1995-06-16,24.97687339782715
+840751,APD,1995-06-19,25.43940734863281
+840752,APD,1995-06-20,25.555042266845703
+840753,APD,1995-06-21,25.208141326904297
+840754,APD,1995-06-22,25.323774337768555
+840755,APD,1995-06-23,25.61285781860352
+840756,APD,1995-06-26,25.555042266845703
+840757,APD,1995-06-27,25.15032386779785
+840758,APD,1995-06-28,25.61285781860352
+840759,APD,1995-06-29,25.78630828857422
+840760,APD,1995-06-30,25.78630828857422
+840761,APD,1995-07-03,25.61285781860352
+840762,APD,1995-07-05,25.95975875854492
+840763,APD,1995-07-06,26.653562545776367
+840764,APD,1995-07-07,27.23172950744629
+840765,APD,1995-07-10,27.405179977416992
+840766,APD,1995-07-11,26.53792762756348
+840767,APD,1995-07-12,26.942646026611328
+840768,APD,1995-07-13,26.769195556640625
+840769,APD,1995-07-14,26.306659698486328
+840770,APD,1995-07-17,26.59574508666992
+840771,APD,1995-07-18,26.24884414672852
+840772,APD,1995-07-19,26.017576217651367
+840773,APD,1995-07-20,25.67067527770996
+840774,APD,1995-07-21,25.844125747680664
+840775,APD,1995-07-24,25.728492736816406
+840776,APD,1995-07-25,25.90194320678711
+840777,APD,1995-07-26,25.78630828857422
+840778,APD,1995-07-27,26.19102668762207
+840779,APD,1995-07-28,26.133209228515625
+840780,APD,1995-07-31,25.90194320678711
+840781,APD,1995-08-01,25.728492736816406
+840782,APD,1995-08-02,25.43940734863281
+840783,APD,1995-08-03,25.497224807739254
+840784,APD,1995-08-04,25.67067527770996
+840785,APD,1995-08-07,25.844125747680664
+840786,APD,1995-08-08,25.728492736816406
+840787,APD,1995-08-09,24.572154998779297
+840788,APD,1995-08-10,24.687789916992188
+840789,APD,1995-08-11,24.45652198791504
+840790,APD,1995-08-14,24.283071517944336
+840791,APD,1995-08-15,23.820537567138672
+840792,APD,1995-08-16,24.16743850708008
+840793,APD,1995-08-17,24.398704528808597
+840794,APD,1995-08-18,24.919055938720703
+840795,APD,1995-08-21,24.919055938720703
+840796,APD,1995-08-22,25.15032386779785
+840797,APD,1995-08-23,25.034690856933597
+840798,APD,1995-08-24,25.381591796875
+840799,APD,1995-08-25,25.323774337768555
+840800,APD,1995-08-28,24.86124038696289
+840801,APD,1995-08-29,24.74560546875
+840802,APD,1995-08-30,24.803422927856445
+840803,APD,1995-08-31,24.803422927856445
+840804,APD,1995-09-01,24.97687339782715
+840805,APD,1995-09-05,25.034690856933597
+840806,APD,1995-09-06,25.497224807739254
+840807,APD,1995-09-07,25.15032386779785
+840808,APD,1995-09-08,25.61285781860352
+840809,APD,1995-09-11,25.78630828857422
+840810,APD,1995-09-12,25.78630828857422
+840811,APD,1995-09-13,25.844125747680664
+840812,APD,1995-09-14,26.24884414672852
+840813,APD,1995-09-15,25.555042266845703
+840814,APD,1995-09-18,25.43940734863281
+840815,APD,1995-09-19,25.844125747680664
+840816,APD,1995-09-20,25.497224807739254
+840817,APD,1995-09-21,24.919055938720703
+840818,APD,1995-09-22,24.687789916992188
+840819,APD,1995-09-25,24.572154998779297
+840820,APD,1995-09-26,24.398704528808597
+840821,APD,1995-09-27,24.16743850708008
+840822,APD,1995-09-28,24.109621047973636
+840823,APD,1995-09-29,24.109621047973636
+840824,APD,1995-10-02,23.878353118896484
+840825,APD,1995-10-03,23.762720108032227
+840826,APD,1995-10-04,23.41581916809082
+840827,APD,1995-10-05,23.70490264892578
+840828,APD,1995-10-06,23.70490264892578
+840829,APD,1995-10-09,23.473636627197266
+840830,APD,1995-10-10,23.53145217895508
+840831,APD,1995-10-11,23.473636627197266
+840832,APD,1995-10-12,23.820537567138672
+840833,APD,1995-10-13,24.109621047973636
+840834,APD,1995-10-16,24.514339447021484
+840835,APD,1995-10-17,24.398704528808597
+840836,APD,1995-10-18,24.051803588867188
+840837,APD,1995-10-19,23.878353118896484
+840838,APD,1995-10-20,23.647085189819336
+840839,APD,1995-10-23,23.30018424987793
+840840,APD,1995-10-24,23.473636627197266
+840841,APD,1995-10-25,24.051803588867188
+840842,APD,1995-10-26,23.41581916809082
+840843,APD,1995-10-27,23.993986129760746
+840844,APD,1995-10-30,24.22525405883789
+840845,APD,1995-10-31,23.878353118896484
+840846,APD,1995-11-01,24.97687339782715
+840847,APD,1995-11-02,25.092506408691406
+840848,APD,1995-11-03,25.61285781860352
+840849,APD,1995-11-06,25.26595687866211
+840850,APD,1995-11-07,25.497224807739254
+840851,APD,1995-11-08,25.728492736816406
+840852,APD,1995-11-09,25.208141326904297
+840853,APD,1995-11-10,25.15032386779785
+840854,APD,1995-11-13,25.61285781860352
+840855,APD,1995-11-14,26.19102668762207
+840856,APD,1995-11-15,26.133209228515625
+840857,APD,1995-11-16,26.53792762756348
+840858,APD,1995-11-17,26.71137809753418
+840859,APD,1995-11-20,27.173912048339844
+840860,APD,1995-11-21,26.71137809753418
+840861,APD,1995-11-22,26.82701110839844
+840862,APD,1995-11-24,26.769195556640625
+840863,APD,1995-11-27,26.769195556640625
+840864,APD,1995-11-28,26.364477157592773
+840865,APD,1995-11-29,25.844125747680664
+840866,APD,1995-11-30,25.67067527770996
+840867,APD,1995-12-01,25.381591796875
+840868,APD,1995-12-04,25.90194320678711
+840869,APD,1995-12-05,25.95975875854492
+840870,APD,1995-12-06,26.59574508666992
+840871,APD,1995-12-07,26.133209228515625
+840872,APD,1995-12-08,25.728492736816406
+840873,APD,1995-12-11,25.728492736816406
+840874,APD,1995-12-12,25.78630828857422
+840875,APD,1995-12-13,25.844125747680664
+840876,APD,1995-12-14,25.497224807739254
+840877,APD,1995-12-15,25.208141326904297
+840878,APD,1995-12-18,24.74560546875
+840879,APD,1995-12-19,24.803422927856445
+840880,APD,1995-12-20,24.97687339782715
+840881,APD,1995-12-21,24.109621047973636
+840882,APD,1995-12-22,23.70490264892578
+840883,APD,1995-12-26,24.22525405883789
+840884,APD,1995-12-27,24.22525405883789
+840885,APD,1995-12-28,24.45652198791504
+840886,APD,1995-12-29,24.398704528808597
+840887,APD,1996-01-02,24.86124038696289
+840888,APD,1996-01-03,25.323774337768555
+840889,APD,1996-01-04,25.323774337768555
+840890,APD,1996-01-05,25.43940734863281
+840891,APD,1996-01-08,25.43940734863281
+840892,APD,1996-01-09,25.034690856933597
+840893,APD,1996-01-10,24.919055938720703
+840894,APD,1996-01-11,25.034690856933597
+840895,APD,1996-01-12,25.034690856933597
+840896,APD,1996-01-15,24.86124038696289
+840897,APD,1996-01-16,24.45652198791504
+840898,APD,1996-01-17,24.398704528808597
+840899,APD,1996-01-18,23.820537567138672
+840900,APD,1996-01-19,23.762720108032227
+840901,APD,1996-01-22,24.398704528808597
+840902,APD,1996-01-23,24.398704528808597
+840903,APD,1996-01-24,23.70490264892578
+840904,APD,1996-01-25,23.473636627197266
+840905,APD,1996-01-26,23.878353118896484
+840906,APD,1996-01-29,23.993986129760746
+840907,APD,1996-01-30,24.398704528808597
+840908,APD,1996-01-31,24.687789916992188
+840909,APD,1996-02-01,24.629972457885746
+840910,APD,1996-02-02,24.283071517944336
+840911,APD,1996-02-05,24.34088706970215
+840912,APD,1996-02-06,24.051803588867188
+840913,APD,1996-02-07,23.993986129760746
+840914,APD,1996-02-08,24.629972457885746
+840915,APD,1996-02-09,24.74560546875
+840916,APD,1996-02-12,25.092506408691406
+840917,APD,1996-02-13,24.97687339782715
+840918,APD,1996-02-14,24.22525405883789
+840919,APD,1996-02-15,24.45652198791504
+840920,APD,1996-02-16,24.572154998779297
+840921,APD,1996-02-20,24.34088706970215
+840922,APD,1996-02-21,24.514339447021484
+840923,APD,1996-02-22,24.687789916992188
+840924,APD,1996-02-23,24.803422927856445
+840925,APD,1996-02-26,24.919055938720703
+840926,APD,1996-02-27,24.919055938720703
+840927,APD,1996-02-28,24.629972457885746
+840928,APD,1996-02-29,24.629972457885746
+840929,APD,1996-03-01,24.97687339782715
+840930,APD,1996-03-04,25.15032386779785
+840931,APD,1996-03-05,24.97687339782715
+840932,APD,1996-03-06,25.497224807739254
+840933,APD,1996-03-07,25.555042266845703
+840934,APD,1996-03-08,24.97687339782715
+840935,APD,1996-03-11,25.43940734863281
+840936,APD,1996-03-12,25.26595687866211
+840937,APD,1996-03-13,26.07539367675781
+840938,APD,1996-03-14,26.59574508666992
+840939,APD,1996-03-15,26.53792762756348
+840940,APD,1996-03-18,26.653562545776367
+840941,APD,1996-03-19,26.71137809753418
+840942,APD,1996-03-20,26.07539367675781
+840943,APD,1996-03-21,25.90194320678711
+840944,APD,1996-03-22,26.133209228515625
+840945,APD,1996-03-25,26.133209228515625
+840946,APD,1996-03-26,25.78630828857422
+840947,APD,1996-03-27,24.97687339782715
+840948,APD,1996-03-28,25.323774337768555
+840949,APD,1996-03-29,25.26595687866211
+840950,APD,1996-04-01,25.61285781860352
+840951,APD,1996-04-02,25.67067527770996
+840952,APD,1996-04-03,25.61285781860352
+840953,APD,1996-04-04,25.555042266845703
+840954,APD,1996-04-08,25.381591796875
+840955,APD,1996-04-09,25.323774337768555
+840956,APD,1996-04-10,25.26595687866211
+840957,APD,1996-04-11,26.133209228515625
+840958,APD,1996-04-12,27.405179977416992
+840959,APD,1996-04-15,27.34736442565918
+840960,APD,1996-04-16,26.942646026611328
+840961,APD,1996-04-17,26.884828567504883
+840962,APD,1996-04-18,27.058279037475582
+840963,APD,1996-04-19,26.769195556640625
+840964,APD,1996-04-22,26.71137809753418
+840965,APD,1996-04-23,26.07539367675781
+840966,APD,1996-04-24,26.42229461669922
+840967,APD,1996-04-25,26.42229461669922
+840968,APD,1996-04-26,26.07539367675781
+840969,APD,1996-04-29,26.364477157592773
+840970,APD,1996-04-30,26.42229461669922
+840971,APD,1996-05-01,26.364477157592773
+840972,APD,1996-05-02,26.42229461669922
+840973,APD,1996-05-03,26.48011016845703
+840974,APD,1996-05-06,26.364477157592773
+840975,APD,1996-05-07,26.364477157592773
+840976,APD,1996-05-08,26.364477157592773
+840977,APD,1996-05-09,26.306659698486328
+840978,APD,1996-05-10,26.364477157592773
+840979,APD,1996-05-13,26.71137809753418
+840980,APD,1996-05-14,27.058279037475582
+840981,APD,1996-05-15,27.173912048339844
+840982,APD,1996-05-16,27.23172950744629
+840983,APD,1996-05-17,27.058279037475582
+840984,APD,1996-05-20,27.000463485717773
+840985,APD,1996-05-21,26.769195556640625
+840986,APD,1996-05-22,26.769195556640625
+840987,APD,1996-05-23,26.59574508666992
+840988,APD,1996-05-24,27.34736442565918
+840989,APD,1996-05-28,27.46299743652344
+840990,APD,1996-05-29,27.694265365600582
+840991,APD,1996-05-30,27.7520809173584
+840992,APD,1996-05-31,27.520814895629883
+840993,APD,1996-06-03,27.520814895629883
+840994,APD,1996-06-04,27.520814895629883
+840995,APD,1996-06-05,27.46299743652344
+840996,APD,1996-06-06,27.058279037475582
+840997,APD,1996-06-07,27.058279037475582
+840998,APD,1996-06-10,26.884828567504883
+840999,APD,1996-06-11,26.884828567504883
+841000,APD,1996-06-12,26.884828567504883
+841001,APD,1996-06-13,26.82701110839844
+841002,APD,1996-06-14,26.71137809753418
+841003,APD,1996-06-17,26.653562545776367
+841004,APD,1996-06-18,26.07539367675781
+841005,APD,1996-06-19,25.90194320678711
+841006,APD,1996-06-20,25.78630828857422
+841007,APD,1996-06-21,25.78630828857422
+841008,APD,1996-06-24,26.133209228515625
+841009,APD,1996-06-25,26.19102668762207
+841010,APD,1996-06-26,26.133209228515625
+841011,APD,1996-06-27,26.017576217651367
+841012,APD,1996-06-28,26.653562545776367
+841013,APD,1996-07-01,26.82701110839844
+841014,APD,1996-07-02,26.48011016845703
+841015,APD,1996-07-03,26.653562545776367
+841016,APD,1996-07-05,26.42229461669922
+841017,APD,1996-07-08,25.78630828857422
+841018,APD,1996-07-09,25.78630828857422
+841019,APD,1996-07-10,26.017576217651367
+841020,APD,1996-07-11,25.67067527770996
+841021,APD,1996-07-12,25.67067527770996
+841022,APD,1996-07-15,25.208141326904297
+841023,APD,1996-07-16,25.034690856933597
+841024,APD,1996-07-17,24.803422927856445
+841025,APD,1996-07-18,24.97687339782715
+841026,APD,1996-07-19,24.86124038696289
+841027,APD,1996-07-22,24.86124038696289
+841028,APD,1996-07-23,24.687789916992188
+841029,APD,1996-07-24,24.283071517944336
+841030,APD,1996-07-25,24.109621047973636
+841031,APD,1996-07-26,24.16743850708008
+841032,APD,1996-07-29,24.051803588867188
+841033,APD,1996-07-30,24.22525405883789
+841034,APD,1996-07-31,24.687789916992188
+841035,APD,1996-08-01,25.15032386779785
+841036,APD,1996-08-02,25.208141326904297
+841037,APD,1996-08-05,24.919055938720703
+841038,APD,1996-08-06,25.092506408691406
+841039,APD,1996-08-07,25.208141326904297
+841040,APD,1996-08-08,25.381591796875
+841041,APD,1996-08-09,25.323774337768555
+841042,APD,1996-08-12,25.497224807739254
+841043,APD,1996-08-13,25.034690856933597
+841044,APD,1996-08-14,25.034690856933597
+841045,APD,1996-08-15,25.208141326904297
+841046,APD,1996-08-16,25.323774337768555
+841047,APD,1996-08-19,25.497224807739254
+841048,APD,1996-08-20,25.497224807739254
+841049,APD,1996-08-21,25.497224807739254
+841050,APD,1996-08-22,25.728492736816406
+841051,APD,1996-08-23,25.67067527770996
+841052,APD,1996-08-26,25.497224807739254
+841053,APD,1996-08-27,25.497224807739254
+841054,APD,1996-08-28,25.381591796875
+841055,APD,1996-08-29,25.323774337768555
+841056,APD,1996-08-30,25.323774337768555
+841057,APD,1996-09-03,24.919055938720703
+841058,APD,1996-09-04,25.15032386779785
+841059,APD,1996-09-05,24.97687339782715
+841060,APD,1996-09-06,25.092506408691406
+841061,APD,1996-09-09,25.61285781860352
+841062,APD,1996-09-10,25.555042266845703
+841063,APD,1996-09-11,25.95975875854492
+841064,APD,1996-09-12,26.53792762756348
+841065,APD,1996-09-13,26.653562545776367
+841066,APD,1996-09-16,26.24884414672852
+841067,APD,1996-09-17,26.42229461669922
+841068,APD,1996-09-18,26.306659698486328
+841069,APD,1996-09-19,26.53792762756348
+841070,APD,1996-09-20,26.82701110839844
+841071,APD,1996-09-23,26.82701110839844
+841072,APD,1996-09-24,26.82701110839844
+841073,APD,1996-09-25,26.769195556640625
+841074,APD,1996-09-26,26.653562545776367
+841075,APD,1996-09-27,26.653562545776367
+841076,APD,1996-09-30,26.942646026611328
+841077,APD,1996-10-01,26.942646026611328
+841078,APD,1996-10-02,27.058279037475582
+841079,APD,1996-10-03,27.173912048339844
+841080,APD,1996-10-04,27.405179977416992
+841081,APD,1996-10-07,27.63644790649414
+841082,APD,1996-10-08,27.63644790649414
+841083,APD,1996-10-09,27.63644790649414
+841084,APD,1996-10-10,27.9255313873291
+841085,APD,1996-10-11,28.15679931640625
+841086,APD,1996-10-14,28.44588279724121
+841087,APD,1996-10-15,27.983348846435547
+841088,APD,1996-10-16,27.694265365600582
+841089,APD,1996-10-17,27.809898376464844
+841090,APD,1996-10-18,28.503700256347656
+841091,APD,1996-10-21,28.67715072631836
+841092,APD,1996-10-22,28.3880672454834
+841093,APD,1996-10-23,28.041166305541992
+841094,APD,1996-10-24,27.28954696655273
+841095,APD,1996-10-25,27.28954696655273
+841096,APD,1996-10-28,27.57863044738769
+841097,APD,1996-10-29,27.520814895629883
+841098,APD,1996-10-30,27.173912048339844
+841099,APD,1996-10-31,27.7520809173584
+841100,APD,1996-11-01,29.949121475219727
+841101,APD,1996-11-04,29.949121475219727
+841102,APD,1996-11-05,30.52729034423828
+841103,APD,1996-11-06,30.81637382507324
+841104,APD,1996-11-07,30.874191284179688
+841105,APD,1996-11-08,30.989824295043945
+841106,APD,1996-11-11,31.105457305908203
+841107,APD,1996-11-12,31.45235824584961
+841108,APD,1996-11-13,31.221092224121094
+841109,APD,1996-11-14,31.914894104003903
+841110,APD,1996-11-15,31.5679931640625
+841111,APD,1996-11-18,31.45235824584961
+841112,APD,1996-11-19,31.3945426940918
+841113,APD,1996-11-20,31.5679931640625
+841114,APD,1996-11-21,31.5679931640625
+841115,APD,1996-11-22,31.799259185791016
+841116,APD,1996-11-25,32.2039794921875
+841117,APD,1996-11-26,32.03052520751953
+841118,APD,1996-11-27,32.319610595703125
+841119,APD,1996-11-29,32.14616012573242
+841120,APD,1996-12-02,32.37742614746094
+841121,APD,1996-12-03,32.14616012573242
+841122,APD,1996-12-04,31.5679931640625
+841123,APD,1996-12-05,31.799259185791016
+841124,APD,1996-12-06,31.5679931640625
+841125,APD,1996-12-09,31.741443634033203
+841126,APD,1996-12-10,31.799259185791016
+841127,APD,1996-12-11,31.799259185791016
+841128,APD,1996-12-12,31.3945426940918
+841129,APD,1996-12-13,31.105457305908203
+841130,APD,1996-12-16,30.81637382507324
+841131,APD,1996-12-17,30.874191284179688
+841132,APD,1996-12-18,30.9320068359375
+841133,APD,1996-12-19,31.5679931640625
+841134,APD,1996-12-20,32.26179504394531
+841135,APD,1996-12-23,31.68362617492676
+841136,APD,1996-12-24,31.68362617492676
+841137,APD,1996-12-26,32.26179504394531
+841138,APD,1996-12-27,32.319610595703125
+841139,APD,1996-12-30,32.26179504394531
+841140,APD,1996-12-31,31.97270965576172
+841141,APD,1997-01-02,31.51017570495605
+841142,APD,1997-01-03,32.03052520751953
+841143,APD,1997-01-06,32.2039794921875
+841144,APD,1997-01-07,32.08834457397461
+841145,APD,1997-01-08,32.26179504394531
+841146,APD,1997-01-09,32.2039794921875
+841147,APD,1997-01-10,32.08834457397461
+841148,APD,1997-01-13,32.03052520751953
+841149,APD,1997-01-14,32.435245513916016
+841150,APD,1997-01-15,32.26179504394531
+841151,APD,1997-01-16,32.89778137207031
+841152,APD,1997-01-17,32.839962005615234
+841153,APD,1997-01-20,32.49306106567383
+841154,APD,1997-01-21,32.26179504394531
+841155,APD,1997-01-22,31.625808715820312
+841156,APD,1997-01-23,32.435245513916016
+841157,APD,1997-01-24,33.01341247558594
+841158,APD,1997-01-27,32.26179504394531
+841159,APD,1997-01-28,32.03052520751953
+841160,APD,1997-01-29,32.2039794921875
+841161,APD,1997-01-30,33.30249786376953
+841162,APD,1997-01-31,33.01341247558594
+841163,APD,1997-02-03,33.360313415527344
+841164,APD,1997-02-04,34.16975021362305
+841165,APD,1997-02-05,34.05411529541016
+841166,APD,1997-02-06,34.40101623535156
+841167,APD,1997-02-07,35.32608795166016
+841168,APD,1997-02-10,35.094818115234375
+841169,APD,1997-02-11,34.74791717529297
+841170,APD,1997-02-12,34.80573654174805
+841171,APD,1997-02-13,35.32608795166016
+841172,APD,1997-02-14,34.80573654174805
+841173,APD,1997-02-18,34.632286071777344
+841174,APD,1997-02-19,33.996299743652344
+841175,APD,1997-02-20,34.05411529541016
+841176,APD,1997-02-21,34.51665115356445
+841177,APD,1997-02-24,34.80573654174805
+841178,APD,1997-02-25,35.615169525146484
+841179,APD,1997-02-26,35.615169525146484
+841180,APD,1997-02-27,35.15263748168945
+841181,APD,1997-02-28,34.28538513183594
+841182,APD,1997-03-03,34.05411529541016
+841183,APD,1997-03-04,33.93848419189453
+841184,APD,1997-03-05,34.34320068359375
+841185,APD,1997-03-06,34.22756576538086
+841186,APD,1997-03-07,34.111934661865234
+841187,APD,1997-03-10,34.111934661865234
+841188,APD,1997-03-11,34.34320068359375
+841189,APD,1997-03-12,34.34320068359375
+841190,APD,1997-03-13,33.70721435546875
+841191,APD,1997-03-14,33.93848419189453
+841192,APD,1997-03-17,34.45883560180664
+841193,APD,1997-03-18,34.22756576538086
+841194,APD,1997-03-19,33.64939880371094
+841195,APD,1997-03-20,33.071231842041016
+841196,APD,1997-03-21,32.37742614746094
+841197,APD,1997-03-24,32.03052520751953
+841198,APD,1997-03-25,30.874191284179688
+841199,APD,1997-03-26,31.68362617492676
+841200,APD,1997-03-27,31.33672523498535
+841201,APD,1997-03-31,31.3945426940918
+841202,APD,1997-04-01,31.04764175415039
+841203,APD,1997-04-02,30.81637382507324
+841204,APD,1997-04-03,31.04764175415039
+841205,APD,1997-04-04,30.9320068359375
+841206,APD,1997-04-07,30.9320068359375
+841207,APD,1997-04-08,31.45235824584961
+841208,APD,1997-04-09,31.45235824584961
+841209,APD,1997-04-10,31.5679931640625
+841210,APD,1997-04-11,31.3945426940918
+841211,APD,1997-04-14,31.45235824584961
+841212,APD,1997-04-15,32.319610595703125
+841213,APD,1997-04-16,32.2039794921875
+841214,APD,1997-04-17,32.03052520751953
+841215,APD,1997-04-18,32.37742614746094
+841216,APD,1997-04-21,32.03052520751953
+841217,APD,1997-04-22,32.26179504394531
+841218,APD,1997-04-23,32.14616012573242
+841219,APD,1997-04-24,31.3945426940918
+841220,APD,1997-04-25,31.68362617492676
+841221,APD,1997-04-28,32.2039794921875
+841222,APD,1997-04-29,32.66651153564453
+841223,APD,1997-04-30,33.18686294555664
+841224,APD,1997-05-01,32.839962005615234
+841225,APD,1997-05-02,33.30249786376953
+841226,APD,1997-05-05,33.475948333740234
+841227,APD,1997-05-06,34.22756576538086
+841228,APD,1997-05-07,33.70721435546875
+841229,APD,1997-05-08,33.93848419189453
+841230,APD,1997-05-09,34.111934661865234
+841231,APD,1997-05-12,34.574466705322266
+841232,APD,1997-05-13,33.996299743652344
+841233,APD,1997-05-14,34.22756576538086
+841234,APD,1997-05-15,34.69010162353516
+841235,APD,1997-05-16,34.574466705322266
+841236,APD,1997-05-19,34.69010162353516
+841237,APD,1997-05-20,34.92136764526367
+841238,APD,1997-05-21,34.574466705322266
+841239,APD,1997-05-22,34.16975021362305
+841240,APD,1997-05-23,35.15263748168945
+841241,APD,1997-05-27,35.49953842163086
+841242,APD,1997-05-28,35.094818115234375
+841243,APD,1997-05-29,35.615169525146484
+841244,APD,1997-05-30,35.96207046508789
+841245,APD,1997-06-02,36.82932662963867
+841246,APD,1997-06-03,36.59805679321289
+841247,APD,1997-06-04,35.67298889160156
+841248,APD,1997-06-05,35.730804443359375
+841249,APD,1997-06-06,36.42460632324219
+841250,APD,1997-06-09,36.48242568969727
+841251,APD,1997-06-10,37.118408203125
+841252,APD,1997-06-11,37.34967422485352
+841253,APD,1997-06-12,37.98566055297852
+841254,APD,1997-06-13,38.62164688110352
+841255,APD,1997-06-16,38.2169303894043
+841256,APD,1997-06-17,38.62164688110352
+841257,APD,1997-06-18,38.79509735107422
+841258,APD,1997-06-19,39.25763320922852
+841259,APD,1997-06-20,39.026363372802734
+841260,APD,1997-06-23,37.2918586730957
+841261,APD,1997-06-24,39.31544876098633
+841262,APD,1997-06-25,39.31544876098633
+841263,APD,1997-06-26,39.19981384277344
+841264,APD,1997-06-27,38.76618957519531
+841265,APD,1997-06-30,37.5809440612793
+841266,APD,1997-07-01,38.44819641113281
+841267,APD,1997-07-02,39.19981384277344
+841268,APD,1997-07-03,39.17090606689453
+841269,APD,1997-07-07,38.91073226928711
+841270,APD,1997-07-08,40.00925064086914
+841271,APD,1997-07-09,39.22872161865234
+841272,APD,1997-07-10,39.77798461914063
+841273,APD,1997-07-11,40.095977783203125
+841274,APD,1997-07-14,39.459991455078125
+841275,APD,1997-07-15,39.72016525268555
+841276,APD,1997-07-16,40.12488555908203
+841277,APD,1997-07-17,39.60453414916992
+841278,APD,1997-07-18,38.824005126953125
+841279,APD,1997-07-21,38.79509735107422
+841280,APD,1997-07-22,39.43108367919922
+841281,APD,1997-07-23,39.25763320922852
+841282,APD,1997-07-24,39.83580017089844
+841283,APD,1997-07-25,39.69125747680664
+841284,APD,1997-07-28,40.15379333496094
+841285,APD,1997-07-29,39.459991455078125
+841286,APD,1997-07-30,40.55850982666016
+841287,APD,1997-07-31,40.78977966308594
+841288,APD,1997-08-01,40.26942443847656
+841289,APD,1997-08-04,39.89361572265625
+841290,APD,1997-08-05,39.72016525268555
+841291,APD,1997-08-06,40.35615158081055
+841292,APD,1997-08-07,39.72016525268555
+841293,APD,1997-08-08,38.79509735107422
+841294,APD,1997-08-11,38.67946243286133
+841295,APD,1997-08-12,37.9278450012207
+841296,APD,1997-08-13,37.55203628540039
+841297,APD,1997-08-14,38.27474594116211
+841298,APD,1997-08-15,37.2629508972168
+841299,APD,1997-08-18,37.72548675537109
+841300,APD,1997-08-19,37.667667388916016
+841301,APD,1997-08-20,38.33256149291992
+841302,APD,1997-08-21,38.01456832885742
+841303,APD,1997-08-22,37.63875961303711
+841304,APD,1997-08-25,37.465309143066406
+841305,APD,1997-08-26,37.55203628540039
+841306,APD,1997-08-27,38.15911102294922
+841307,APD,1997-08-28,37.84111785888672
+841308,APD,1997-08-29,37.72548675537109
+841309,APD,1997-09-02,38.939640045166016
+841310,APD,1997-09-03,38.96854782104492
+841311,APD,1997-09-04,38.41928863525391
+841312,APD,1997-09-05,38.390380859375
+841313,APD,1997-09-08,38.44819641113281
+841314,APD,1997-09-09,39.026363372802734
+841315,APD,1997-09-10,38.824005126953125
+841316,APD,1997-09-11,38.76618957519531
+841317,APD,1997-09-12,39.48889923095703
+841318,APD,1997-09-15,39.864707946777344
+841319,APD,1997-09-16,39.92252349853516
+841320,APD,1997-09-17,40.03815841674805
+841321,APD,1997-09-18,40.35615158081055
+841322,APD,1997-09-19,39.77798461914063
+841323,APD,1997-09-22,39.17090606689453
+841324,APD,1997-09-23,39.19981384277344
+841325,APD,1997-09-24,39.08418273925781
+841326,APD,1997-09-25,38.737281799316406
+841327,APD,1997-09-26,38.50601196289063
+841328,APD,1997-09-29,38.33256149291992
+841329,APD,1997-09-30,38.36146926879883
+841330,APD,1997-10-01,38.27474594116211
+841331,APD,1997-10-02,37.9278450012207
+841332,APD,1997-10-03,38.04347610473633
+841333,APD,1997-10-06,38.04347610473633
+841334,APD,1997-10-07,37.465309143066406
+841335,APD,1997-10-08,36.59805679321289
+841336,APD,1997-10-09,36.88714218139648
+841337,APD,1997-10-10,36.71369171142578
+841338,APD,1997-10-13,36.68478393554688
+841339,APD,1997-10-14,36.6558723449707
+841340,APD,1997-10-15,36.33788299560547
+841341,APD,1997-10-16,36.07770538330078
+841342,APD,1997-10-17,35.49953842163086
+841343,APD,1997-10-20,34.574466705322266
+841344,APD,1997-10-21,36.10661315917969
+841345,APD,1997-10-22,35.96207046508789
+841346,APD,1997-10-23,35.96207046508789
+841347,APD,1997-10-24,34.69010162353516
+841348,APD,1997-10-27,34.54555892944336
+841349,APD,1997-10-28,34.22756576538086
+841350,APD,1997-10-29,34.632286071777344
+841351,APD,1997-10-30,34.69010162353516
+841352,APD,1997-10-31,35.15263748168945
+841353,APD,1997-11-03,35.70189666748047
+841354,APD,1997-11-04,35.49953842163086
+841355,APD,1997-11-05,36.22224807739258
+841356,APD,1997-11-06,37.03168487548828
+841357,APD,1997-11-07,36.85823440551758
+841358,APD,1997-11-10,35.38390350341797
+841359,APD,1997-11-11,35.70189666748047
+841360,APD,1997-11-12,35.32608795166016
+841361,APD,1997-11-13,34.69010162353516
+841362,APD,1997-11-14,34.71900939941406
+841363,APD,1997-11-17,34.69010162353516
+841364,APD,1997-11-18,35.49953842163086
+841365,APD,1997-11-19,35.210453033447266
+841366,APD,1997-11-20,35.38390350341797
+841367,APD,1997-11-21,35.26826858520508
+841368,APD,1997-11-24,34.950279235839844
+841369,APD,1997-11-25,34.60337829589844
+841370,APD,1997-11-26,35.26826858520508
+841371,APD,1997-11-28,35.47063064575195
+841372,APD,1997-12-01,36.22224807739258
+841373,APD,1997-12-02,36.59805679321289
+841374,APD,1997-12-03,36.04879760742188
+841375,APD,1997-12-04,36.19334030151367
+841376,APD,1997-12-05,36.04879760742188
+841377,APD,1997-12-08,36.04879760742188
+841378,APD,1997-12-09,36.01988983154297
+841379,APD,1997-12-10,36.10661315917969
+841380,APD,1997-12-11,35.70189666748047
+841381,APD,1997-12-12,35.26826858520508
+841382,APD,1997-12-15,34.83464431762695
+841383,APD,1997-12-16,35.615169525146484
+841384,APD,1997-12-17,35.615169525146484
+841385,APD,1997-12-18,35.644081115722656
+841386,APD,1997-12-19,35.615169525146484
+841387,APD,1997-12-22,35.78862380981445
+841388,APD,1997-12-23,36.10661315917969
+841389,APD,1997-12-24,36.19334030151367
+841390,APD,1997-12-26,36.42460632324219
+841391,APD,1997-12-29,36.74259948730469
+841392,APD,1997-12-30,37.98566055297852
+841393,APD,1997-12-31,38.04347610473633
+841394,APD,1998-01-02,38.65055465698242
+841395,APD,1998-01-05,38.67946243286133
+841396,APD,1998-01-06,37.84111785888672
+841397,APD,1998-01-07,37.407493591308594
+841398,APD,1998-01-08,36.91604995727539
+841399,APD,1998-01-09,35.47063064575195
+841400,APD,1998-01-12,35.846439361572266
+841401,APD,1998-01-13,35.528446197509766
+841402,APD,1998-01-14,35.75971221923828
+841403,APD,1998-01-15,35.933162689208984
+841404,APD,1998-01-16,36.48242568969727
+841405,APD,1998-01-20,36.54024124145508
+841406,APD,1998-01-21,36.3089714050293
+841407,APD,1998-01-22,36.39569854736328
+841408,APD,1998-01-23,36.25115585327149
+841409,APD,1998-01-26,36.59805679321289
+841410,APD,1998-01-27,37.23404312133789
+841411,APD,1998-01-28,36.91604995727539
+841412,APD,1998-01-29,36.85823440551758
+841413,APD,1998-01-30,37.089500427246094
+841414,APD,1998-02-02,38.65055465698242
+841415,APD,1998-02-03,38.939640045166016
+841416,APD,1998-02-04,38.5638313293457
+841417,APD,1998-02-05,38.824005126953125
+841418,APD,1998-02-06,39.19981384277344
+841419,APD,1998-02-09,38.33256149291992
+841420,APD,1998-02-10,39.77798461914063
+841421,APD,1998-02-11,39.25763320922852
+841422,APD,1998-02-12,39.51780700683594
+841423,APD,1998-02-13,39.77798461914063
+841424,APD,1998-02-17,39.864707946777344
+841425,APD,1998-02-18,40.18270111083984
+841426,APD,1998-02-19,40.21160888671875
+841427,APD,1998-02-20,40.50069427490234
+841428,APD,1998-02-23,40.21160888671875
+841429,APD,1998-02-24,39.22872161865234
+841430,APD,1998-02-25,38.96854782104492
+841431,APD,1998-02-26,38.96854782104492
+841432,APD,1998-02-27,38.824005126953125
+841433,APD,1998-03-02,38.70837020874024
+841434,APD,1998-03-03,38.85291290283203
+841435,APD,1998-03-04,38.62164688110352
+841436,APD,1998-03-05,38.0723876953125
+841437,APD,1998-03-06,37.95675277709961
+841438,APD,1998-03-09,38.0723876953125
+841439,APD,1998-03-10,38.0723876953125
+841440,APD,1998-03-11,37.72548675537109
+841441,APD,1998-03-12,38.0723876953125
+841442,APD,1998-03-13,37.69657516479492
+841443,APD,1998-03-16,38.101295471191406
+841444,APD,1998-03-17,38.27474594116211
+841445,APD,1998-03-18,38.50601196289063
+841446,APD,1998-03-19,38.50601196289063
+841447,APD,1998-03-20,38.27474594116211
+841448,APD,1998-03-23,38.5638313293457
+841449,APD,1998-03-24,38.70837020874024
+841450,APD,1998-03-25,38.62164688110352
+841451,APD,1998-03-26,38.2169303894043
+841452,APD,1998-03-27,37.9278450012207
+841453,APD,1998-03-30,37.783302307128906
+841454,APD,1998-03-31,38.33256149291992
+841455,APD,1998-04-01,38.15911102294922
+841456,APD,1998-04-02,38.27474594116211
+841457,APD,1998-04-03,38.33256149291992
+841458,APD,1998-04-06,38.50601196289063
+841459,APD,1998-04-07,38.33256149291992
+841460,APD,1998-04-08,38.13020324707031
+841461,APD,1998-04-09,38.33256149291992
+841462,APD,1998-04-13,37.98566055297852
+841463,APD,1998-04-14,38.76618957519531
+841464,APD,1998-04-15,39.54671478271485
+841465,APD,1998-04-16,39.40217590332031
+841466,APD,1998-04-17,40.32724380493164
+841467,APD,1998-04-20,40.18270111083984
+841468,APD,1998-04-21,41.04995346069336
+841469,APD,1998-04-22,40.67414474487305
+841470,APD,1998-04-23,41.136680603027344
+841471,APD,1998-04-24,41.19449615478516
+841472,APD,1998-04-27,40.73196029663086
+841473,APD,1998-04-28,40.32724380493164
+841474,APD,1998-04-29,40.18270111083984
+841475,APD,1998-04-30,40.21160888671875
+841476,APD,1998-05-01,40.32724380493164
+841477,APD,1998-05-04,41.10777282714844
+841478,APD,1998-05-05,40.76087188720703
+841479,APD,1998-05-06,40.61632537841797
+841480,APD,1998-05-07,40.26942443847656
+841481,APD,1998-05-08,40.55850982666016
+841482,APD,1998-05-11,40.73196029663086
+841483,APD,1998-05-12,41.62812042236328
+841484,APD,1998-05-13,41.74375534057617
+841485,APD,1998-05-14,41.62812042236328
+841486,APD,1998-05-15,41.02104568481445
+841487,APD,1998-05-18,40.67414474487305
+841488,APD,1998-05-19,40.44287872314453
+841489,APD,1998-05-20,40.90541076660156
+841490,APD,1998-05-21,40.84759521484375
+841491,APD,1998-05-22,40.70305252075195
+841492,APD,1998-05-26,39.63344192504883
+841493,APD,1998-05-27,39.54671478271485
+841494,APD,1998-05-28,40.21160888671875
+841495,APD,1998-05-29,40.240516662597656
+841496,APD,1998-06-01,40.50069427490234
+841497,APD,1998-06-02,40.52960205078125
+841498,APD,1998-06-03,40.52960205078125
+841499,APD,1998-06-04,40.44287872314453
+841500,APD,1998-06-05,40.240516662597656
+841501,APD,1998-06-08,40.61632537841797
+841502,APD,1998-06-09,40.35615158081055
+841503,APD,1998-06-10,40.41396713256836
+841504,APD,1998-06-11,40.095977783203125
+841505,APD,1998-06-12,39.40217590332031
+841506,APD,1998-06-15,38.824005126953125
+841507,APD,1998-06-16,39.89361572265625
+841508,APD,1998-06-17,40.240516662597656
+841509,APD,1998-06-18,40.06706619262695
+841510,APD,1998-06-19,36.9449577331543
+841511,APD,1998-06-22,36.88714218139648
+841512,APD,1998-06-23,37.34967422485352
+841513,APD,1998-06-24,37.52312850952149
+841514,APD,1998-06-25,36.59805679321289
+841515,APD,1998-06-26,36.42460632324219
+841516,APD,1998-06-29,35.96207046508789
+841517,APD,1998-06-30,37.00277328491211
+841518,APD,1998-07-01,35.846439361572266
+841519,APD,1998-07-02,35.26826858520508
+841520,APD,1998-07-06,36.59805679321289
+841521,APD,1998-07-07,36.6558723449707
+841522,APD,1998-07-08,36.48242568969727
+841523,APD,1998-07-09,35.615169525146484
+841524,APD,1998-07-10,35.03700256347656
+841525,APD,1998-07-13,34.86355209350586
+841526,APD,1998-07-14,35.38390350341797
+841527,APD,1998-07-15,35.210453033447266
+841528,APD,1998-07-16,35.15263748168945
+841529,APD,1998-07-17,35.38390350341797
+841530,APD,1998-07-20,35.094818115234375
+841531,APD,1998-07-21,34.80573654174805
+841532,APD,1998-07-22,35.210453033447266
+841533,APD,1998-07-23,34.45883560180664
+841534,APD,1998-07-24,35.03700256347656
+841535,APD,1998-07-27,35.15263748168945
+841536,APD,1998-07-28,34.22756576538086
+841537,APD,1998-07-29,34.40101623535156
+841538,APD,1998-07-30,33.76503372192383
+841539,APD,1998-07-31,32.37742614746094
+841540,APD,1998-08-03,32.319610595703125
+841541,APD,1998-08-04,30.81637382507324
+841542,APD,1998-08-05,30.989824295043945
+841543,APD,1998-08-06,30.52729034423828
+841544,APD,1998-08-07,31.221092224121094
+841545,APD,1998-08-10,31.68362617492676
+841546,APD,1998-08-11,31.68362617492676
+841547,APD,1998-08-12,32.319610595703125
+841548,APD,1998-08-13,31.5679931640625
+841549,APD,1998-08-14,31.33672523498535
+841550,APD,1998-08-17,31.68362617492676
+841551,APD,1998-08-18,32.319610595703125
+841552,APD,1998-08-19,32.49306106567383
+841553,APD,1998-08-20,32.78214645385742
+841554,APD,1998-08-21,32.72433090209961
+841555,APD,1998-08-24,32.14616012573242
+841556,APD,1998-08-25,31.3945426940918
+841557,APD,1998-08-26,30.81637382507324
+841558,APD,1998-08-27,29.48658561706543
+841559,APD,1998-08-28,29.544403076171875
+841560,APD,1998-08-31,28.272432327270508
+841561,APD,1998-09-01,29.428770065307617
+841562,APD,1998-09-02,29.255319595336918
+841563,APD,1998-09-03,29.717853546142575
+841564,APD,1998-09-04,29.139684677124023
+841565,APD,1998-09-08,30.064754486083984
+841566,APD,1998-09-09,29.83348846435547
+841567,APD,1998-09-10,28.67715072631836
+841568,APD,1998-09-11,29.139684677124023
+841569,APD,1998-09-14,29.544403076171875
+841570,APD,1998-09-15,30.46947288513184
+841571,APD,1998-09-16,30.81637382507324
+841572,APD,1998-09-17,30.41165542602539
+841573,APD,1998-09-18,30.238204956054688
+841574,APD,1998-09-21,29.660036087036133
+841575,APD,1998-09-22,28.908418655395508
+841576,APD,1998-09-23,28.5615177154541
+841577,APD,1998-09-24,28.5615177154541
+841578,APD,1998-09-25,28.734968185424805
+841579,APD,1998-09-28,28.503700256347656
+841580,APD,1998-09-29,28.5615177154541
+841581,APD,1998-09-30,27.520814895629883
+841582,APD,1998-10-01,27.63644790649414
+841583,APD,1998-10-02,27.86771583557129
+841584,APD,1998-10-05,27.86771583557129
+841585,APD,1998-10-06,29.08186912536621
+841586,APD,1998-10-07,29.37095260620117
+841587,APD,1998-10-08,27.7520809173584
+841588,APD,1998-10-09,28.67715072631836
+841589,APD,1998-10-12,30.064754486083984
+841590,APD,1998-10-13,30.64292335510254
+841591,APD,1998-10-14,32.319610595703125
+841592,APD,1998-10-15,33.071231842041016
+841593,APD,1998-10-16,34.40101623535156
+841594,APD,1998-10-19,34.22756576538086
+841595,APD,1998-10-20,34.22756576538086
+841596,APD,1998-10-21,33.12904739379883
+841597,APD,1998-10-22,34.80573654174805
+841598,APD,1998-10-23,33.64939880371094
+841599,APD,1998-10-26,34.45883560180664
+841600,APD,1998-10-27,33.76503372192383
+841601,APD,1998-10-28,33.475948333740234
+841602,APD,1998-10-29,34.51665115356445
+841603,APD,1998-10-30,34.92136764526367
+841604,APD,1998-11-02,35.730804443359375
+841605,APD,1998-11-03,37.00277328491211
+841606,APD,1998-11-04,36.9449577331543
+841607,APD,1998-11-05,37.81221008300781
+841608,APD,1998-11-06,37.52312850952149
+841609,APD,1998-11-09,37.17622756958008
+841610,APD,1998-11-10,36.366790771484375
+841611,APD,1998-11-11,35.210453033447266
+841612,APD,1998-11-12,35.094818115234375
+841613,APD,1998-11-13,37.00277328491211
+841614,APD,1998-11-16,37.69657516479492
+841615,APD,1998-11-17,37.87002944946289
+841616,APD,1998-11-18,37.00277328491211
+841617,APD,1998-11-19,36.54024124145508
+841618,APD,1998-11-20,36.366790771484375
+841619,APD,1998-11-23,37.81221008300781
+841620,APD,1998-11-24,36.82932662963867
+841621,APD,1998-11-25,37.407493591308594
+841622,APD,1998-11-27,36.71369171142578
+841623,APD,1998-11-30,35.26826858520508
+841624,APD,1998-12-01,35.15263748168945
+841625,APD,1998-12-02,34.22756576538086
+841626,APD,1998-12-03,33.70721435546875
+841627,APD,1998-12-04,34.111934661865234
+841628,APD,1998-12-07,34.40101623535156
+841629,APD,1998-12-08,33.24468231201172
+841630,APD,1998-12-09,33.996299743652344
+841631,APD,1998-12-10,34.111934661865234
+841632,APD,1998-12-11,33.53376388549805
+841633,APD,1998-12-14,33.996299743652344
+841634,APD,1998-12-15,33.18686294555664
+841635,APD,1998-12-16,32.839962005615234
+841636,APD,1998-12-17,34.51665115356445
+841637,APD,1998-12-18,33.76503372192383
+841638,APD,1998-12-21,35.210453033447266
+841639,APD,1998-12-22,35.26826858520508
+841640,APD,1998-12-23,35.32608795166016
+841641,APD,1998-12-24,35.67298889160156
+841642,APD,1998-12-28,36.19334030151367
+841643,APD,1998-12-29,35.96207046508789
+841644,APD,1998-12-30,35.55735397338867
+841645,APD,1998-12-31,37.00277328491211
+841646,APD,1999-01-04,36.07770538330078
+841647,APD,1999-01-05,36.25115585327149
+841648,APD,1999-01-06,37.06059265136719
+841649,APD,1999-01-07,36.13552474975586
+841650,APD,1999-01-08,37.06059265136719
+841651,APD,1999-01-11,37.9278450012207
+841652,APD,1999-01-12,36.3089714050293
+841653,APD,1999-01-13,36.59805679321289
+841654,APD,1999-01-14,35.38390350341797
+841655,APD,1999-01-15,36.42460632324219
+841656,APD,1999-01-19,36.01988983154297
+841657,APD,1999-01-20,34.34320068359375
+841658,APD,1999-01-21,33.88066482543945
+841659,APD,1999-01-22,33.18686294555664
+841660,APD,1999-01-25,33.360313415527344
+841661,APD,1999-01-26,32.839962005615234
+841662,APD,1999-01-27,31.914894104003903
+841663,APD,1999-01-28,31.3945426940918
+841664,APD,1999-01-29,31.105457305908203
+841665,APD,1999-02-01,30.874191284179688
+841666,APD,1999-02-02,30.46947288513184
+841667,APD,1999-02-03,29.60222053527832
+841668,APD,1999-02-04,30.180389404296875
+841669,APD,1999-02-05,29.83348846435547
+841670,APD,1999-02-08,30.64292335510254
+841671,APD,1999-02-09,30.64292335510254
+841672,APD,1999-02-10,31.221092224121094
+841673,APD,1999-02-11,31.97270965576172
+841674,APD,1999-02-12,31.68362617492676
+841675,APD,1999-02-16,31.04764175415039
+841676,APD,1999-02-17,31.97270965576172
+841677,APD,1999-02-18,30.64292335510254
+841678,APD,1999-02-19,30.700740814208984
+841679,APD,1999-02-22,31.3945426940918
+841680,APD,1999-02-23,30.7585563659668
+841681,APD,1999-02-24,29.37095260620117
+841682,APD,1999-02-25,29.428770065307617
+841683,APD,1999-02-26,29.717853546142575
+841684,APD,1999-03-01,29.255319595336918
+841685,APD,1999-03-02,28.330249786376957
+841686,APD,1999-03-03,28.734968185424805
+841687,APD,1999-03-04,29.60222053527832
+841688,APD,1999-03-05,29.717853546142575
+841689,APD,1999-03-08,29.428770065307617
+841690,APD,1999-03-09,30.00693893432617
+841691,APD,1999-03-10,29.717853546142575
+841692,APD,1999-03-11,29.60222053527832
+841693,APD,1999-03-12,29.428770065307617
+841694,APD,1999-03-15,29.37095260620117
+841695,APD,1999-03-16,29.02405166625977
+841696,APD,1999-03-17,29.313135147094727
+841697,APD,1999-03-18,29.717853546142575
+841698,APD,1999-03-19,30.180389404296875
+841699,APD,1999-03-22,30.9320068359375
+841700,APD,1999-03-23,29.89130401611328
+841701,APD,1999-03-24,30.585105895996094
+841702,APD,1999-03-25,31.51017570495605
+841703,APD,1999-03-26,31.51017570495605
+841704,APD,1999-03-29,32.550880432128906
+841705,APD,1999-03-30,32.60869598388672
+841706,APD,1999-03-31,31.68362617492676
+841707,APD,1999-04-01,31.625808715820312
+841708,APD,1999-04-05,32.14616012573242
+841709,APD,1999-04-06,31.278907775878903
+841710,APD,1999-04-07,31.97270965576172
+841711,APD,1999-04-08,32.14616012573242
+841712,APD,1999-04-09,31.85707664489746
+841713,APD,1999-04-12,32.435245513916016
+841714,APD,1999-04-13,31.45235824584961
+841715,APD,1999-04-14,34.34320068359375
+841716,APD,1999-04-15,38.101295471191406
+841717,APD,1999-04-16,40.240516662597656
+841718,APD,1999-04-19,42.321922302246094
+841719,APD,1999-04-20,41.62812042236328
+841720,APD,1999-04-21,41.22340393066406
+841721,APD,1999-04-22,40.47178649902344
+841722,APD,1999-04-23,39.48889923095703
+841723,APD,1999-04-26,38.79509735107422
+841724,APD,1999-04-27,38.27474594116211
+841725,APD,1999-04-28,40.64523696899414
+841726,APD,1999-04-29,43.36262512207031
+841727,APD,1999-04-30,43.4782600402832
+841728,APD,1999-05-03,45.444034576416016
+841729,APD,1999-05-04,44.808048248291016
+841730,APD,1999-05-05,43.88298034667969
+841731,APD,1999-05-06,43.42044448852539
+841732,APD,1999-05-07,44.287696838378906
+841733,APD,1999-05-10,43.99861145019531
+841734,APD,1999-05-11,45.03931427001953
+841735,APD,1999-05-12,43.42044448852539
+841736,APD,1999-05-13,42.90009307861328
+841737,APD,1999-05-14,42.6688232421875
+841738,APD,1999-05-17,40.70305252075195
+841739,APD,1999-05-18,39.37326431274414
+841740,APD,1999-05-19,41.68593978881836
+841741,APD,1999-05-20,40.99213790893555
+841742,APD,1999-05-21,40.52960205078125
+841743,APD,1999-05-24,39.95143508911133
+841744,APD,1999-05-25,39.66234970092773
+841745,APD,1999-05-26,39.66234970092773
+841746,APD,1999-05-27,37.98566055297852
+841747,APD,1999-05-28,37.9278450012207
+841748,APD,1999-06-01,40.00925064086914
+841749,APD,1999-06-02,39.08418273925781
+841750,APD,1999-06-03,38.33256149291992
+841751,APD,1999-06-04,39.48889923095703
+841752,APD,1999-06-07,39.43108367919922
+841753,APD,1999-06-08,38.62164688110352
+841754,APD,1999-06-09,37.9278450012207
+841755,APD,1999-06-10,37.9278450012207
+841756,APD,1999-06-11,38.44819641113281
+841757,APD,1999-06-14,40.18270111083984
+841758,APD,1999-06-15,41.16558837890625
+841759,APD,1999-06-16,40.76087188720703
+841760,APD,1999-06-17,41.68593978881836
+841761,APD,1999-06-18,42.09065628051758
+841762,APD,1999-06-21,42.84227752685547
+841763,APD,1999-06-22,41.74375534057617
+841764,APD,1999-06-23,41.396854400634766
+841765,APD,1999-06-24,37.9278450012207
+841766,APD,1999-06-25,37.9278450012207
+841767,APD,1999-06-28,38.101295471191406
+841768,APD,1999-06-29,38.44819641113281
+841769,APD,1999-06-30,37.23404312133789
+841770,APD,1999-07-01,37.98566055297852
+841771,APD,1999-07-02,39.72016525268555
+841772,APD,1999-07-06,39.141998291015625
+841773,APD,1999-07-07,39.19981384277344
+841774,APD,1999-07-08,39.026363372802734
+841775,APD,1999-07-09,39.77798461914063
+841776,APD,1999-07-12,38.15911102294922
+841777,APD,1999-07-13,38.390380859375
+841778,APD,1999-07-14,38.44819641113281
+841779,APD,1999-07-15,38.2169303894043
+841780,APD,1999-07-16,34.16975021362305
+841781,APD,1999-07-19,33.24468231201172
+841782,APD,1999-07-20,33.70721435546875
+841783,APD,1999-07-21,32.955596923828125
+841784,APD,1999-07-22,32.550880432128906
+841785,APD,1999-07-23,32.89778137207031
+841786,APD,1999-07-26,32.26179504394531
+841787,APD,1999-07-27,32.08834457397461
+841788,APD,1999-07-28,31.625808715820312
+841789,APD,1999-07-29,30.7585563659668
+841790,APD,1999-07-30,30.9320068359375
+841791,APD,1999-08-02,32.60869598388672
+841792,APD,1999-08-03,32.435245513916016
+841793,APD,1999-08-04,31.51017570495605
+841794,APD,1999-08-05,31.914894104003903
+841795,APD,1999-08-06,31.85707664489746
+841796,APD,1999-08-09,31.5679931640625
+841797,APD,1999-08-10,31.45235824584961
+841798,APD,1999-08-11,31.04764175415039
+841799,APD,1999-08-12,30.41165542602539
+841800,APD,1999-08-13,32.14616012573242
+841801,APD,1999-08-16,32.14616012573242
+841802,APD,1999-08-17,32.60869598388672
+841803,APD,1999-08-18,32.550880432128906
+841804,APD,1999-08-19,32.72433090209961
+841805,APD,1999-08-20,33.88066482543945
+841806,APD,1999-08-23,33.24468231201172
+841807,APD,1999-08-24,33.18686294555664
+841808,APD,1999-08-25,33.18686294555664
+841809,APD,1999-08-26,33.30249786376953
+841810,APD,1999-08-27,32.66651153564453
+841811,APD,1999-08-30,31.85707664489746
+841812,APD,1999-08-31,31.45235824584961
+841813,APD,1999-09-01,31.85707664489746
+841814,APD,1999-09-02,31.5679931640625
+841815,APD,1999-09-03,31.85707664489746
+841816,APD,1999-09-07,31.625808715820312
+841817,APD,1999-09-08,31.45235824584961
+841818,APD,1999-09-09,31.799259185791016
+841819,APD,1999-09-10,32.08834457397461
+841820,APD,1999-09-13,32.08834457397461
+841821,APD,1999-09-14,30.989824295043945
+841822,APD,1999-09-15,31.5679931640625
+841823,APD,1999-09-16,30.585105895996094
+841824,APD,1999-09-17,29.83348846435547
+841825,APD,1999-09-20,30.296022415161133
+841826,APD,1999-09-21,29.60222053527832
+841827,APD,1999-09-22,28.3880672454834
+841828,APD,1999-09-23,27.86771583557129
+841829,APD,1999-09-24,27.983348846435547
+841830,APD,1999-09-27,27.983348846435547
+841831,APD,1999-09-28,27.405179977416992
+841832,APD,1999-09-29,25.844125747680664
+841833,APD,1999-09-30,27.058279037475582
+841834,APD,1999-10-01,26.942646026611328
+841835,APD,1999-10-04,27.9255313873291
+841836,APD,1999-10-05,27.983348846435547
+841837,APD,1999-10-06,28.272432327270508
+841838,APD,1999-10-07,28.272432327270508
+841839,APD,1999-10-08,29.255319595336918
+841840,APD,1999-10-11,28.098981857299805
+841841,APD,1999-10-12,26.884828567504883
+841842,APD,1999-10-13,26.769195556640625
+841843,APD,1999-10-14,26.82701110839844
+841844,APD,1999-10-15,25.323774337768555
+841845,APD,1999-10-18,25.497224807739254
+841846,APD,1999-10-19,25.78630828857422
+841847,APD,1999-10-20,25.61285781860352
+841848,APD,1999-10-21,25.26595687866211
+841849,APD,1999-10-22,25.092506408691406
+841850,APD,1999-10-25,25.728492736816406
+841851,APD,1999-10-26,25.26595687866211
+841852,APD,1999-10-27,26.53792762756348
+841853,APD,1999-10-28,25.323774337768555
+841854,APD,1999-10-29,25.43940734863281
+841855,APD,1999-11-01,25.95975875854492
+841856,APD,1999-11-02,26.017576217651367
+841857,APD,1999-11-03,25.208141326904297
+841858,APD,1999-11-04,25.67067527770996
+841859,APD,1999-11-05,24.803422927856445
+841860,APD,1999-11-08,24.45652198791504
+841861,APD,1999-11-09,24.629972457885746
+841862,APD,1999-11-10,25.323774337768555
+841863,APD,1999-11-11,25.728492736816406
+841864,APD,1999-11-12,28.792783737182617
+841865,APD,1999-11-15,29.48658561706543
+841866,APD,1999-11-16,30.41165542602539
+841867,APD,1999-11-17,31.105457305908203
+841868,APD,1999-11-18,30.64292335510254
+841869,APD,1999-11-19,29.428770065307617
+841870,APD,1999-11-22,29.19750213623047
+841871,APD,1999-11-23,29.660036087036133
+841872,APD,1999-11-24,29.949121475219727
+841873,APD,1999-11-26,29.775671005249023
+841874,APD,1999-11-29,29.37095260620117
+841875,APD,1999-11-30,29.949121475219727
+841876,APD,1999-12-01,29.83348846435547
+841877,APD,1999-12-02,30.180389404296875
+841878,APD,1999-12-03,29.255319595336918
+841879,APD,1999-12-06,29.139684677124023
+841880,APD,1999-12-07,28.503700256347656
+841881,APD,1999-12-08,29.255319595336918
+841882,APD,1999-12-09,29.08186912536621
+841883,APD,1999-12-10,29.255319595336918
+841884,APD,1999-12-13,28.21461677551269
+841885,APD,1999-12-14,29.255319595336918
+841886,APD,1999-12-15,28.792783737182617
+841887,APD,1999-12-16,28.619333267211918
+841888,APD,1999-12-17,29.08186912536621
+841889,APD,1999-12-20,28.272432327270508
+841890,APD,1999-12-21,27.11609649658203
+841891,APD,1999-12-22,26.942646026611328
+841892,APD,1999-12-23,28.503700256347656
+841893,APD,1999-12-27,28.5615177154541
+841894,APD,1999-12-28,29.02405166625977
+841895,APD,1999-12-29,30.989824295043945
+841896,APD,1999-12-30,30.64292335510254
+841897,APD,1999-12-31,31.04764175415039
+841898,APD,2000-01-03,30.353839874267575
+841899,APD,2000-01-04,29.428770065307617
+841900,APD,2000-01-05,29.60222053527832
+841901,APD,2000-01-06,31.5679931640625
+841902,APD,2000-01-07,33.76503372192383
+841903,APD,2000-01-10,31.68362617492676
+841904,APD,2000-01-11,30.238204956054688
+841905,APD,2000-01-12,30.7585563659668
+841906,APD,2000-01-13,30.52729034423828
+841907,APD,2000-01-14,29.949121475219727
+841908,APD,2000-01-18,28.503700256347656
+841909,APD,2000-01-19,28.5615177154541
+841910,APD,2000-01-20,27.63644790649414
+841911,APD,2000-01-21,26.769195556640625
+841912,APD,2000-01-24,27.9255313873291
+841913,APD,2000-01-25,28.734968185424805
+841914,APD,2000-01-26,29.139684677124023
+841915,APD,2000-01-27,28.5615177154541
+841916,APD,2000-01-28,27.57863044738769
+841917,APD,2000-01-31,27.405179977416992
+841918,APD,2000-02-01,28.330249786376957
+841919,APD,2000-02-02,28.098981857299805
+841920,APD,2000-02-03,28.44588279724121
+841921,APD,2000-02-04,28.5615177154541
+841922,APD,2000-02-07,28.503700256347656
+841923,APD,2000-02-08,27.9255313873291
+841924,APD,2000-02-09,26.48011016845703
+841925,APD,2000-02-10,25.95975875854492
+841926,APD,2000-02-11,24.919055938720703
+841927,APD,2000-02-14,26.53792762756348
+841928,APD,2000-02-15,26.82701110839844
+841929,APD,2000-02-16,25.90194320678711
+841930,APD,2000-02-17,26.364477157592773
+841931,APD,2000-02-18,25.034690856933597
+841932,APD,2000-02-22,25.728492736816406
+841933,APD,2000-02-23,25.15032386779785
+841934,APD,2000-02-24,24.398704528808597
+841935,APD,2000-02-25,24.16743850708008
+841936,APD,2000-02-28,24.16743850708008
+841937,APD,2000-02-29,23.820537567138672
+841938,APD,2000-03-01,23.993986129760746
+841939,APD,2000-03-02,23.589269638061523
+841940,APD,2000-03-03,24.34088706970215
+841941,APD,2000-03-06,23.41581916809082
+841942,APD,2000-03-07,22.3751163482666
+841943,APD,2000-03-08,22.953283309936523
+841944,APD,2000-03-09,22.953283309936523
+841945,APD,2000-03-10,23.06891822814941
+841946,APD,2000-03-13,22.837650299072266
+841947,APD,2000-03-14,23.01110076904297
+841948,APD,2000-03-15,25.323774337768555
+841949,APD,2000-03-16,27.46299743652344
+841950,APD,2000-03-17,25.497224807739254
+841951,APD,2000-03-20,25.90194320678711
+841952,APD,2000-03-21,26.364477157592773
+841953,APD,2000-03-22,25.034690856933597
+841954,APD,2000-03-23,26.19102668762207
+841955,APD,2000-03-24,26.769195556640625
+841956,APD,2000-03-27,25.844125747680664
+841957,APD,2000-03-28,25.95975875854492
+841958,APD,2000-03-29,26.306659698486328
+841959,APD,2000-03-30,26.59574508666992
+841960,APD,2000-03-31,26.306659698486328
+841961,APD,2000-04-03,27.86771583557129
+841962,APD,2000-04-04,27.520814895629883
+841963,APD,2000-04-05,27.46299743652344
+841964,APD,2000-04-06,27.34736442565918
+841965,APD,2000-04-07,27.058279037475582
+841966,APD,2000-04-10,27.23172950744629
+841967,APD,2000-04-11,28.619333267211918
+841968,APD,2000-04-12,29.313135147094727
+841969,APD,2000-04-13,27.809898376464844
+841970,APD,2000-04-14,26.769195556640625
+841971,APD,2000-04-17,27.63644790649414
+841972,APD,2000-04-18,27.173912048339844
+841973,APD,2000-04-19,25.78630828857422
+841974,APD,2000-04-20,27.63644790649414
+841975,APD,2000-04-24,29.19750213623047
+841976,APD,2000-04-25,30.296022415161133
+841977,APD,2000-04-26,28.503700256347656
+841978,APD,2000-04-27,28.44588279724121
+841979,APD,2000-04-28,28.734968185424805
+841980,APD,2000-05-01,29.19750213623047
+841981,APD,2000-05-02,29.660036087036133
+841982,APD,2000-05-03,28.272432327270508
+841983,APD,2000-05-04,28.67715072631836
+841984,APD,2000-05-05,29.02405166625977
+841985,APD,2000-05-08,28.908418655395508
+841986,APD,2000-05-09,28.041166305541992
+841987,APD,2000-05-10,28.850601196289062
+841988,APD,2000-05-11,32.14616012573242
+841989,APD,2000-05-12,33.071231842041016
+841990,APD,2000-05-15,32.2039794921875
+841991,APD,2000-05-16,31.51017570495605
+841992,APD,2000-05-17,31.68362617492676
+841993,APD,2000-05-18,32.34851837158203
+841994,APD,2000-05-19,33.30249786376953
+841995,APD,2000-05-22,33.85175704956055
+841996,APD,2000-05-23,35.730804443359375
+841997,APD,2000-05-24,34.51665115356445
+841998,APD,2000-05-25,32.89778137207031
+841999,APD,2000-05-26,31.85707664489746
+842000,APD,2000-05-30,32.03052520751953
+842001,APD,2000-05-31,32.03052520751953
+842002,APD,2000-06-01,33.591583251953125
+842003,APD,2000-06-02,33.70721435546875
+842004,APD,2000-06-05,33.30249786376953
+842005,APD,2000-06-06,32.550880432128906
+842006,APD,2000-06-07,31.914894104003903
+842007,APD,2000-06-08,31.221092224121094
+842008,APD,2000-06-09,31.221092224121094
+842009,APD,2000-06-12,31.16327476501465
+842010,APD,2000-06-13,31.16327476501465
+842011,APD,2000-06-14,31.85707664489746
+842012,APD,2000-06-15,32.2039794921875
+842013,APD,2000-06-16,32.14616012573242
+842014,APD,2000-06-19,31.5679931640625
+842015,APD,2000-06-20,29.83348846435547
+842016,APD,2000-06-21,28.908418655395508
+842017,APD,2000-06-22,29.08186912536621
+842018,APD,2000-06-23,28.67715072631836
+842019,APD,2000-06-26,28.792783737182617
+842020,APD,2000-06-27,30.700740814208984
+842021,APD,2000-06-28,30.787464141845703
+842022,APD,2000-06-29,30.238204956054688
+842023,APD,2000-06-30,28.503700256347656
+842024,APD,2000-07-03,28.792783737182617
+842025,APD,2000-07-05,29.08186912536621
+842026,APD,2000-07-06,28.5615177154541
+842027,APD,2000-07-07,27.983348846435547
+842028,APD,2000-07-10,27.694265365600582
+842029,APD,2000-07-11,28.21461677551269
+842030,APD,2000-07-12,27.86771583557129
+842031,APD,2000-07-13,28.5615177154541
+842032,APD,2000-07-14,29.08186912536621
+842033,APD,2000-07-17,28.503700256347656
+842034,APD,2000-07-18,28.098981857299805
+842035,APD,2000-07-19,27.694265365600582
+842036,APD,2000-07-20,28.15679931640625
+842037,APD,2000-07-21,29.08186912536621
+842038,APD,2000-07-24,29.60222053527832
+842039,APD,2000-07-25,30.180389404296875
+842040,APD,2000-07-26,30.180389404296875
+842041,APD,2000-07-27,30.46947288513184
+842042,APD,2000-07-28,30.52729034423828
+842043,APD,2000-07-31,30.874191284179688
+842044,APD,2000-08-01,30.874191284179688
+842045,APD,2000-08-02,30.7585563659668
+842046,APD,2000-08-03,31.45235824584961
+842047,APD,2000-08-04,31.45235824584961
+842048,APD,2000-08-07,31.625808715820312
+842049,APD,2000-08-08,31.914894104003903
+842050,APD,2000-08-09,32.03052520751953
+842051,APD,2000-08-10,31.68362617492676
+842052,APD,2000-08-11,32.49306106567383
+842053,APD,2000-08-14,33.071231842041016
+842054,APD,2000-08-15,33.01341247558594
+842055,APD,2000-08-16,33.475948333740234
+842056,APD,2000-08-17,34.16975021362305
+842057,APD,2000-08-18,32.955596923828125
+842058,APD,2000-08-21,32.955596923828125
+842059,APD,2000-08-22,32.955596923828125
+842060,APD,2000-08-23,34.05411529541016
+842061,APD,2000-08-24,34.51665115356445
+842062,APD,2000-08-25,34.69010162353516
+842063,APD,2000-08-28,34.69010162353516
+842064,APD,2000-08-29,34.97918701171875
+842065,APD,2000-08-30,34.16975021362305
+842066,APD,2000-08-31,33.60603713989258
+842067,APD,2000-09-01,33.82284927368164
+842068,APD,2000-09-05,34.74791717529297
+842069,APD,2000-09-06,36.07770538330078
+842070,APD,2000-09-07,34.22756576538086
+842071,APD,2000-09-08,33.30249786376953
+842072,APD,2000-09-11,32.89778137207031
+842073,APD,2000-09-12,32.839962005615234
+842074,APD,2000-09-13,32.319610595703125
+842075,APD,2000-09-14,32.60869598388672
+842076,APD,2000-09-15,32.319610595703125
+842077,APD,2000-09-18,31.65471839904785
+842078,APD,2000-09-19,31.625808715820312
+842079,APD,2000-09-20,30.989824295043945
+842080,APD,2000-09-21,30.9320068359375
+842081,APD,2000-09-22,31.33672523498535
+842082,APD,2000-09-25,30.874191284179688
+842083,APD,2000-09-26,30.585105895996094
+842084,APD,2000-09-27,30.989824295043945
+842085,APD,2000-09-28,32.60869598388672
+842086,APD,2000-09-29,33.30249786376953
+842087,APD,2000-10-02,33.12904739379883
+842088,APD,2000-10-03,34.16975021362305
+842089,APD,2000-10-04,34.28538513183594
+842090,APD,2000-10-05,35.03700256347656
+842091,APD,2000-10-06,35.210453033447266
+842092,APD,2000-10-09,35.32608795166016
+842093,APD,2000-10-10,35.44172286987305
+842094,APD,2000-10-11,35.210453033447266
+842095,APD,2000-10-12,34.111934661865234
+842096,APD,2000-10-13,33.24468231201172
+842097,APD,2000-10-16,33.76503372192383
+842098,APD,2000-10-17,33.18686294555664
+842099,APD,2000-10-18,33.01341247558594
+842100,APD,2000-10-19,30.46947288513184
+842101,APD,2000-10-20,31.16327476501465
+842102,APD,2000-10-23,31.45235824584961
+842103,APD,2000-10-24,33.591583251953125
+842104,APD,2000-10-25,33.82284927368164
+842105,APD,2000-10-26,33.12904739379883
+842106,APD,2000-10-27,33.64939880371094
+842107,APD,2000-10-30,33.82284927368164
+842108,APD,2000-10-31,34.51665115356445
+842109,APD,2000-11-01,34.05411529541016
+842110,APD,2000-11-02,33.591583251953125
+842111,APD,2000-11-03,33.24468231201172
+842112,APD,2000-11-06,32.955596923828125
+842113,APD,2000-11-07,33.30249786376953
+842114,APD,2000-11-08,33.76503372192383
+842115,APD,2000-11-09,33.30249786376953
+842116,APD,2000-11-10,32.03052520751953
+842117,APD,2000-11-13,31.799259185791016
+842118,APD,2000-11-14,31.914894104003903
+842119,APD,2000-11-15,32.03052520751953
+842120,APD,2000-11-16,30.64292335510254
+842121,APD,2000-11-17,31.16327476501465
+842122,APD,2000-11-20,30.874191284179688
+842123,APD,2000-11-21,30.7585563659668
+842124,APD,2000-11-22,31.04764175415039
+842125,APD,2000-11-24,31.221092224121094
+842126,APD,2000-11-27,31.221092224121094
+842127,APD,2000-11-28,30.9320068359375
+842128,APD,2000-11-29,31.799259185791016
+842129,APD,2000-11-30,31.85707664489746
+842130,APD,2000-12-01,32.550880432128906
+842131,APD,2000-12-04,33.996299743652344
+842132,APD,2000-12-05,33.82284927368164
+842133,APD,2000-12-06,33.12904739379883
+842134,APD,2000-12-07,32.89778137207031
+842135,APD,2000-12-08,33.41813278198242
+842136,APD,2000-12-11,33.12904739379883
+842137,APD,2000-12-12,33.64939880371094
+842138,APD,2000-12-13,34.111934661865234
+842139,APD,2000-12-14,33.41813278198242
+842140,APD,2000-12-15,32.60869598388672
+842141,APD,2000-12-18,33.82284927368164
+842142,APD,2000-12-19,35.03700256347656
+842143,APD,2000-12-20,34.34320068359375
+842144,APD,2000-12-21,35.67298889160156
+842145,APD,2000-12-22,36.88714218139648
+842146,APD,2000-12-26,37.81221008300781
+842147,APD,2000-12-27,38.96854782104492
+842148,APD,2000-12-28,38.67946243286133
+842149,APD,2000-12-29,37.9278450012207
+842150,APD,2001-01-02,37.407493591308594
+842151,APD,2001-01-03,37.69657516479492
+842152,APD,2001-01-04,38.2169303894043
+842153,APD,2001-01-05,37.75439453125
+842154,APD,2001-01-08,37.69657516479492
+842155,APD,2001-01-09,36.366790771484375
+842156,APD,2001-01-10,36.54024124145508
+842157,APD,2001-01-11,35.210453033447266
+842158,APD,2001-01-12,34.632286071777344
+842159,APD,2001-01-16,34.45883560180664
+842160,APD,2001-01-17,34.111934661865234
+842161,APD,2001-01-18,33.88066482543945
+842162,APD,2001-01-19,33.24468231201172
+842163,APD,2001-01-22,33.591583251953125
+842164,APD,2001-01-23,33.591583251953125
+842165,APD,2001-01-24,34.16975021362305
+842166,APD,2001-01-25,34.574466705322266
+842167,APD,2001-01-26,33.64939880371094
+842168,APD,2001-01-29,34.2830696105957
+842169,APD,2001-01-30,35.189640045166016
+842170,APD,2001-01-31,34.93986892700195
+842171,APD,2001-02-01,35.10638427734375
+842172,APD,2001-02-02,35.12488555908203
+842173,APD,2001-02-05,36.02220153808594
+842174,APD,2001-02-06,35.53191375732422
+842175,APD,2001-02-07,35.86494064331055
+842176,APD,2001-02-08,36.58649444580078
+842177,APD,2001-02-09,36.08695602416992
+842178,APD,2001-02-12,36.06845474243164
+842179,APD,2001-02-13,36.5217399597168
+842180,APD,2001-02-14,36.493988037109375
+842181,APD,2001-02-15,36.95652389526367
+842182,APD,2001-02-16,36.37372970581055
+842183,APD,2001-02-20,37.24329376220703
+842184,APD,2001-02-21,35.99444961547852
+842185,APD,2001-02-22,35.80018615722656
+842186,APD,2001-02-23,34.56059265136719
+842187,APD,2001-02-26,35.92044448852539
+842188,APD,2001-02-27,36.38298034667969
+842189,APD,2001-02-28,37.51156234741211
+842190,APD,2001-03-01,36.97502136230469
+842191,APD,2001-03-02,37.18778991699219
+842192,APD,2001-03-05,37.4190559387207
+842193,APD,2001-03-06,38.69565200805664
+842194,APD,2001-03-07,39.31544876098633
+842195,APD,2001-03-08,39.77798461914063
+842196,APD,2001-03-09,39.54671478271485
+842197,APD,2001-03-12,38.103607177734375
+842198,APD,2001-03-13,37.74283218383789
+842199,APD,2001-03-14,37.05827713012695
+842200,APD,2001-03-15,36.87326431274414
+842201,APD,2001-03-16,36.73450469970703
+842202,APD,2001-03-19,37.43755722045898
+842203,APD,2001-03-20,36.79000854492188
+842204,APD,2001-03-21,35.7169303894043
+842205,APD,2001-03-22,34.801109313964844
+842206,APD,2001-03-23,35.92044448852539
+842207,APD,2001-03-26,36.48473739624024
+842208,APD,2001-03-27,36.07770538330078
+842209,APD,2001-03-28,35.95744705200195
+842210,APD,2001-03-29,35.013877868652344
+842211,APD,2001-03-30,35.52266311645508
+842212,APD,2001-04-02,36.63274765014648
+842213,APD,2001-04-03,35.5966682434082
+842214,APD,2001-04-04,36.71600341796875
+842215,APD,2001-04-05,37.56706619262695
+842216,APD,2001-04-06,37.17853927612305
+842217,APD,2001-04-09,38.24236679077149
+842218,APD,2001-04-10,40.02775192260742
+842219,APD,2001-04-11,39.36170196533203
+842220,APD,2001-04-12,39.36170196533203
+842221,APD,2001-04-16,39.77798461914063
+842222,APD,2001-04-17,39.121185302734375
+842223,APD,2001-04-18,40.67530059814453
+842224,APD,2001-04-19,39.583717346191406
+842225,APD,2001-04-20,39.13043594360352
+842226,APD,2001-04-23,39.08418273925781
+842227,APD,2001-04-24,39.713226318359375
+842228,APD,2001-04-25,39.54671478271485
+842229,APD,2001-04-26,40.0462532043457
+842230,APD,2001-04-27,40.19426345825195
+842231,APD,2001-04-30,39.76873397827149
+842232,APD,2001-05-01,39.60221862792969
+842233,APD,2001-05-02,39.68547439575195
+842234,APD,2001-05-03,39.29694747924805
+842235,APD,2001-05-04,40.03700256347656
+842236,APD,2001-05-07,39.61146926879883
+842237,APD,2001-05-08,40.20351409912109
+842238,APD,2001-05-09,40.49028778076172
+842239,APD,2001-05-10,41.16558837890625
+842240,APD,2001-05-11,40.7585563659668
+842241,APD,2001-05-14,41.21184158325195
+842242,APD,2001-05-15,41.50786209106445
+842243,APD,2001-05-16,43.20074081420898
+842244,APD,2001-05-17,43.95004653930664
+842245,APD,2001-05-18,42.543941497802734
+842246,APD,2001-05-21,42.543941497802734
+842247,APD,2001-05-22,42.9232177734375
+842248,APD,2001-05-23,42.55319213867188
+842249,APD,2001-05-24,41.67437744140625
+842250,APD,2001-05-25,42.46993637084961
+842251,APD,2001-05-29,42.867713928222656
+842252,APD,2001-05-30,42.57169342041016
+842253,APD,2001-05-31,43.26549530029297
+842254,APD,2001-06-01,43.70952987670898
+842255,APD,2001-06-04,44.15356063842773
+842256,APD,2001-06-05,44.30157470703125
+842257,APD,2001-06-06,44.26456832885742
+842258,APD,2001-06-07,44.4033317565918
+842259,APD,2001-06-08,44.024051666259766
+842260,APD,2001-06-11,43.66327667236328
+842261,APD,2001-06-12,43.6910285949707
+842262,APD,2001-06-13,43.81128692626953
+842263,APD,2001-06-14,42.97872161865234
+842264,APD,2001-06-15,43.4320068359375
+842265,APD,2001-06-18,43.57076644897461
+842266,APD,2001-06-19,43.99629974365234
+842267,APD,2001-06-20,44.07030487060547
+842268,APD,2001-06-21,43.41350555419922
+842269,APD,2001-06-22,42.210914611816406
+842270,APD,2001-06-25,41.7761344909668
+842271,APD,2001-06-26,42.18316268920898
+842272,APD,2001-06-27,42.09065628051758
+842273,APD,2001-06-28,42.06290435791016
+842274,APD,2001-06-29,42.321922302246094
+842275,APD,2001-07-02,42.74745559692383
+842276,APD,2001-07-03,42.73820495605469
+842277,APD,2001-07-05,42.543941497802734
+842278,APD,2001-07-06,41.37835311889648
+842279,APD,2001-07-09,41.85939025878906
+842280,APD,2001-07-10,42.210914611816406
+842281,APD,2001-07-11,42.01665115356445
+842282,APD,2001-07-12,43.16373825073242
+842283,APD,2001-07-13,43.24699401855469
+842284,APD,2001-07-16,42.90471649169922
+842285,APD,2001-07-17,43.857540130615234
+842286,APD,2001-07-18,44.04255294799805
+842287,APD,2001-07-19,44.394081115722656
+842288,APD,2001-07-20,40.878814697265625
+842289,APD,2001-07-23,39.26919555664063
+842290,APD,2001-07-24,38.464385986328125
+842291,APD,2001-07-25,38.92692184448242
+842292,APD,2001-07-26,38.390380859375
+842293,APD,2001-07-27,38.19611358642578
+842294,APD,2001-07-30,37.67807769775391
+842295,APD,2001-07-31,37.77058410644531
+842296,APD,2001-08-01,37.89084243774414
+842297,APD,2001-08-02,38.15911102294922
+842298,APD,2001-08-03,38.47363662719727
+842299,APD,2001-08-06,38.78815841674805
+842300,APD,2001-08-07,39.15818786621094
+842301,APD,2001-08-08,38.6401481628418
+842302,APD,2001-08-09,38.29787063598633
+842303,APD,2001-08-10,38.9361686706543
+842304,APD,2001-08-13,38.92692184448242
+842305,APD,2001-08-14,38.99167251586914
+842306,APD,2001-08-15,38.390380859375
+842307,APD,2001-08-16,38.00185012817383
+842308,APD,2001-08-17,38.25161743164063
+842309,APD,2001-08-20,38.094356536865234
+842310,APD,2001-08-21,38.26087188720703
+842311,APD,2001-08-22,38.51988983154297
+842312,APD,2001-08-23,38.769657135009766
+842313,APD,2001-08-24,39.31544876098633
+842314,APD,2001-08-27,39.88899230957031
+842315,APD,2001-08-28,39.5374641418457
+842316,APD,2001-08-29,39.1489372253418
+842317,APD,2001-08-30,38.89916610717773
+842318,APD,2001-08-31,39.22294235229492
+842319,APD,2001-09-04,39.40795516967773
+842320,APD,2001-09-05,39.36170196533203
+842321,APD,2001-09-06,38.87141418457031
+842322,APD,2001-09-07,38.20536422729492
+842323,APD,2001-09-10,37.68732833862305
+842324,APD,2001-09-17,34.671600341796875
+842325,APD,2001-09-18,34.70860290527344
+842326,APD,2001-09-19,33.59851837158203
+842327,APD,2001-09-20,32.423683166503906
+842328,APD,2001-09-21,31.07308006286621
+842329,APD,2001-09-24,33.57076644897461
+842330,APD,2001-09-25,33.77428436279297
+842331,APD,2001-09-26,34.12580871582031
+842332,APD,2001-09-27,34.55134201049805
+842333,APD,2001-09-28,35.689178466796875
+842334,APD,2001-10-01,35.54116439819336
+842335,APD,2001-10-02,35.689178466796875
+842336,APD,2001-10-03,35.624420166015625
+842337,APD,2001-10-04,35.476409912109375
+842338,APD,2001-10-05,35.55966567993164
+842339,APD,2001-10-08,34.62534713745117
+842340,APD,2001-10-09,34.72710418701172
+842341,APD,2001-10-10,36.1054573059082
+842342,APD,2001-10-11,37.21554183959961
+842343,APD,2001-10-12,36.66049957275391
+842344,APD,2001-10-15,36.2627182006836
+842345,APD,2001-10-16,35.966697692871094
+842346,APD,2001-10-17,35.03237533569336
+842347,APD,2001-10-18,34.88436508178711
+842348,APD,2001-10-19,34.06105422973633
+842349,APD,2001-10-22,36.1054573059082
+842350,APD,2001-10-23,36.28121948242188
+842351,APD,2001-10-24,36.5679931640625
+842352,APD,2001-10-25,37.04903030395508
+842353,APD,2001-10-26,37.93709564208984
+842354,APD,2001-10-29,37.33580017089844
+842355,APD,2001-10-30,36.938018798828125
+842356,APD,2001-10-31,37.03977966308594
+842357,APD,2001-11-01,37.955596923828125
+842358,APD,2001-11-02,38.85291290283203
+842359,APD,2001-11-05,38.75115585327149
+842360,APD,2001-11-06,39.46345901489258
+842361,APD,2001-11-07,38.88066482543945
+842362,APD,2001-11-08,39.23219299316406
+842363,APD,2001-11-09,39.45420837402344
+842364,APD,2001-11-12,38.87141418457031
+842365,APD,2001-11-13,39.787235260009766
+842366,APD,2001-11-14,40.53654098510742
+842367,APD,2001-11-15,41.18408966064453
+842368,APD,2001-11-16,41.24884414672852
+842369,APD,2001-11-19,41.97964859008789
+842370,APD,2001-11-20,42.30342483520508
+842371,APD,2001-11-21,41.8686408996582
+842372,APD,2001-11-23,42.386680603027344
+842373,APD,2001-11-26,42.61794662475586
+842374,APD,2001-11-27,42.24791717529297
+842375,APD,2001-11-28,41.98889923095703
+842376,APD,2001-11-29,42.0721549987793
+842377,APD,2001-11-30,42.29417037963867
+842378,APD,2001-12-03,42.18316268920898
+842379,APD,2001-12-04,43.11748504638672
+842380,APD,2001-12-05,44.024051666259766
+842381,APD,2001-12-06,43.92229461669922
+842382,APD,2001-12-07,43.15448760986328
+842383,APD,2001-12-10,42.14616012573242
+842384,APD,2001-12-11,42.88621520996094
+842385,APD,2001-12-12,42.47918701171875
+842386,APD,2001-12-13,41.72063064575195
+842387,APD,2001-12-14,41.5171127319336
+842388,APD,2001-12-17,43.06198120117188
+842389,APD,2001-12-18,44.033302307128906
+842390,APD,2001-12-19,43.58926773071289
+842391,APD,2001-12-20,44.07030487060547
+842392,APD,2001-12-21,43.3857536315918
+842393,APD,2001-12-24,43.4782600402832
+842394,APD,2001-12-26,43.4320068359375
+842395,APD,2001-12-27,43.46900939941406
+842396,APD,2001-12-28,43.45050811767578
+842397,APD,2001-12-31,43.39500427246094
+842398,APD,2002-01-02,43.4782600402832
+842399,APD,2002-01-03,43.46900939941406
+842400,APD,2002-01-04,43.95004653930664
+842401,APD,2002-01-07,44.21831512451172
+842402,APD,2002-01-08,43.61701965332031
+842403,APD,2002-01-09,43.36725234985352
+842404,APD,2002-01-10,42.71045303344727
+842405,APD,2002-01-11,41.93339538574219
+842406,APD,2002-01-14,41.14708709716797
+842407,APD,2002-01-15,41.16558837890625
+842408,APD,2002-01-16,40.82331085205078
+842409,APD,2002-01-17,41.30434799194336
+842410,APD,2002-01-18,40.71230316162109
+842411,APD,2002-01-22,40.74005508422852
+842412,APD,2002-01-23,41.91489410400391
+842413,APD,2002-01-24,42.96022033691406
+842414,APD,2002-01-25,43.15448760986328
+842415,APD,2002-01-28,42.55319213867188
+842416,APD,2002-01-29,42.192413330078125
+842417,APD,2002-01-30,42.45143508911133
+842418,APD,2002-01-31,42.78445816040039
+842419,APD,2002-02-01,43.1822395324707
+842420,APD,2002-02-04,42.6734504699707
+842421,APD,2002-02-05,42.34042739868164
+842422,APD,2002-02-06,42.45143508911133
+842423,APD,2002-02-07,42.46068572998047
+842424,APD,2002-02-08,43.348751068115234
+842425,APD,2002-02-11,44.30157470703125
+842426,APD,2002-02-12,43.92229461669922
+842427,APD,2002-02-13,43.62627029418945
+842428,APD,2002-02-14,43.4320068359375
+842429,APD,2002-02-15,44.23681640625
+842430,APD,2002-02-19,43.20074081420898
+842431,APD,2002-02-20,43.36725234985352
+842432,APD,2002-02-21,43.02497863769531
+842433,APD,2002-02-22,43.57076644897461
+842434,APD,2002-02-25,44.26456832885742
+842435,APD,2002-02-26,43.91304397583008
+842436,APD,2002-02-27,45.13413619995117
+842437,APD,2002-02-28,44.86586380004883
+842438,APD,2002-03-01,45.67992782592773
+842439,APD,2002-03-04,47.56706619262695
+842440,APD,2002-03-05,45.79093551635742
+842441,APD,2002-03-06,46.79000854492188
+842442,APD,2002-03-07,46.43848419189453
+842443,APD,2002-03-08,46.54949188232422
+842444,APD,2002-03-11,47.17853927612305
+842445,APD,2002-03-12,47.17853927612305
+842446,APD,2002-03-13,47.00277328491211
+842447,APD,2002-03-14,47.289546966552734
+842448,APD,2002-03-15,48.05735397338867
+842449,APD,2002-03-18,48.33487319946289
+842450,APD,2002-03-19,49.07493209838867
+842451,APD,2002-03-20,48.75115585327149
+842452,APD,2002-03-21,47.585567474365234
+842453,APD,2002-03-22,47.03977966308594
+842454,APD,2002-03-25,45.92969512939453
+842455,APD,2002-03-26,46.85476303100586
+842456,APD,2002-03-27,47.99259948730469
+842457,APD,2002-03-28,47.77983474731445
+842458,APD,2002-04-01,46.95652389526367
+842459,APD,2002-04-02,46.6142463684082
+842460,APD,2002-04-03,45.88344192504883
+842461,APD,2002-04-04,45.18038940429688
+842462,APD,2002-04-05,46.17946243286133
+842463,APD,2002-04-08,46.25346755981445
+842464,APD,2002-04-09,46.76225662231445
+842465,APD,2002-04-10,47.17853927612305
+842466,APD,2002-04-11,46.95652389526367
+842467,APD,2002-04-12,46.79000854492188
+842468,APD,2002-04-15,46.04070281982422
+842469,APD,2002-04-16,47.2802963256836
+842470,APD,2002-04-17,46.71600341796875
+842471,APD,2002-04-18,46.37372970581055
+842472,APD,2002-04-19,46.43848419189453
+842473,APD,2002-04-22,45.43940734863281
+842474,APD,2002-04-23,43.052730560302734
+842475,APD,2002-04-24,44.4033317565918
+842476,APD,2002-04-25,44.30157470703125
+842477,APD,2002-04-26,44.4033317565918
+842478,APD,2002-04-29,43.70952987670898
+842479,APD,2002-04-30,44.4495849609375
+842480,APD,2002-05-01,45.24514389038086
+842481,APD,2002-05-02,46.89176559448242
+842482,APD,2002-05-03,46.9102668762207
+842483,APD,2002-05-06,46.290470123291016
+842484,APD,2002-05-07,46.89176559448242
+842485,APD,2002-05-08,47.49306106567383
+842486,APD,2002-05-09,48.03885269165039
+842487,APD,2002-05-10,47.19704055786133
+842488,APD,2002-05-13,47.22479248046875
+842489,APD,2002-05-14,48.31637573242188
+842490,APD,2002-05-15,48.27936935424805
+842491,APD,2002-05-16,47.881591796875
+842492,APD,2002-05-17,47.72433090209961
+842493,APD,2002-05-20,47.021278381347656
+842494,APD,2002-05-21,46.91951751708984
+842495,APD,2002-05-22,47.0767822265625
+842496,APD,2002-05-23,47.38205337524414
+842497,APD,2002-05-24,46.72525405883789
+842498,APD,2002-05-28,46.03145217895508
+842499,APD,2002-05-29,45.92969512939453
+842500,APD,2002-05-30,45.68917846679688
+842501,APD,2002-05-31,46.39222717285156
+842502,APD,2002-06-03,45.328399658203125
+842503,APD,2002-06-04,44.89361572265625
+842504,APD,2002-06-05,45.55966567993164
+842505,APD,2002-06-06,44.6993522644043
+842506,APD,2002-06-07,45.050880432128906
+842507,APD,2002-06-10,45.78168487548828
+842508,APD,2002-06-11,44.63459777832031
+842509,APD,2002-06-12,44.80110931396485
+842510,APD,2002-06-13,43.92229461669922
+842511,APD,2002-06-14,43.358001708984375
+842512,APD,2002-06-17,44.357078552246094
+842513,APD,2002-06-18,44.41258239746094
+842514,APD,2002-06-19,44.25531768798828
+842515,APD,2002-06-20,44.76410675048828
+842516,APD,2002-06-21,44.85661315917969
+842517,APD,2002-06-24,45.12488555908203
+842518,APD,2002-06-25,45.328399658203125
+842519,APD,2002-06-26,45.65217590332031
+842520,APD,2002-06-27,46.02220153808594
+842521,APD,2002-06-28,46.68825149536133
+842522,APD,2002-07-01,46.8177604675293
+842523,APD,2002-07-02,45.30989837646485
+842524,APD,2002-07-03,45.21739196777344
+842525,APD,2002-07-05,47.50231170654297
+842526,APD,2002-07-08,46.92876815795898
+842527,APD,2002-07-09,45.76318359375
+842528,APD,2002-07-10,43.857540130615234
+842529,APD,2002-07-11,43.23774337768555
+842530,APD,2002-07-12,43.81128692626953
+842531,APD,2002-07-15,42.72895431518555
+842532,APD,2002-07-16,41.35060119628906
+842533,APD,2002-07-17,41.97964859008789
+842534,APD,2002-07-18,41.239593505859375
+842535,APD,2002-07-19,39.38945388793945
+842536,APD,2002-07-22,38.40888214111328
+842537,APD,2002-07-23,37.74283218383789
+842538,APD,2002-07-24,40.51803970336914
+842539,APD,2002-07-25,41.766883850097656
+842540,APD,2002-07-26,41.017574310302734
+842541,APD,2002-07-29,42.49768829345703
+842542,APD,2002-07-30,41.02682876586914
+842543,APD,2002-07-31,40.93431854248047
+842544,APD,2002-08-01,40.98982238769531
+842545,APD,2002-08-02,38.85291290283203
+842546,APD,2002-08-05,37.93709564208984
+842547,APD,2002-08-06,39.75948333740234
+842548,APD,2002-08-07,41.0638313293457
+842549,APD,2002-08-08,42.118408203125
+842550,APD,2002-08-09,42.22016525268555
+842551,APD,2002-08-12,41.58186721801758
+842552,APD,2002-08-13,41.48936080932617
+842553,APD,2002-08-14,42.34967422485352
+842554,APD,2002-08-15,42.09990692138672
+842555,APD,2002-08-16,41.79463577270508
+842556,APD,2002-08-19,43.29324722290039
+842557,APD,2002-08-20,42.5346908569336
+842558,APD,2002-08-21,42.91396713256836
+842559,APD,2002-08-22,44.08880615234375
+842560,APD,2002-08-23,43.41350555419922
+842561,APD,2002-08-26,44.310821533203125
+842562,APD,2002-08-27,44.56984329223633
+842563,APD,2002-08-28,43.052730560302734
+842564,APD,2002-08-29,43.052730560302734
+842565,APD,2002-08-30,43.39500427246094
+842566,APD,2002-09-03,41.34135055541992
+842567,APD,2002-09-04,42.74745559692383
+842568,APD,2002-09-05,40.82331085205078
+842569,APD,2002-09-06,41.97964859008789
+842570,APD,2002-09-09,41.88714218139648
+842571,APD,2002-09-10,42.72895431518555
+842572,APD,2002-09-11,43.15448760986328
+842573,APD,2002-09-12,42.09065628051758
+842574,APD,2002-09-13,42.035152435302734
+842575,APD,2002-09-16,41.71137619018555
+842576,APD,2002-09-17,41.18408966064453
+842577,APD,2002-09-18,41.16558837890625
+842578,APD,2002-09-19,39.48196029663086
+842579,APD,2002-09-20,39.75948333740234
+842580,APD,2002-09-23,38.95467376708984
+842581,APD,2002-09-24,37.51156234741211
+842582,APD,2002-09-25,38.38113021850586
+842583,APD,2002-09-26,39.86124038696289
+842584,APD,2002-09-27,39.04718017578125
+842585,APD,2002-09-30,38.86216354370117
+842586,APD,2002-10-01,41.05458068847656
+842587,APD,2002-10-02,38.57539367675781
+842588,APD,2002-10-03,38.11285781860352
+842589,APD,2002-10-04,37.94634628295898
+842590,APD,2002-10-07,38.03885269165039
+842591,APD,2002-10-08,39.54671478271485
+842592,APD,2002-10-09,37.54856491088867
+842593,APD,2002-10-10,40.13875961303711
+842594,APD,2002-10-11,41.12858581542969
+842595,APD,2002-10-14,40.91581726074219
+842596,APD,2002-10-15,42.386680603027344
+842597,APD,2002-10-16,40.68455123901367
+842598,APD,2002-10-17,42.22941589355469
+842599,APD,2002-10-18,41.47085952758789
+842600,APD,2002-10-21,42.72895431518555
+842601,APD,2002-10-22,41.16558837890625
+842602,APD,2002-10-23,40.61054611206055
+842603,APD,2002-10-24,38.464385986328125
+842604,APD,2002-10-25,40.573543548583984
+842605,APD,2002-10-28,39.85198974609375
+842606,APD,2002-10-29,39.59296798706055
+842607,APD,2002-10-30,39.88899230957031
+842608,APD,2002-10-31,40.888065338134766
+842609,APD,2002-11-01,41.23034286499024
+842610,APD,2002-11-04,40.62904739379883
+842611,APD,2002-11-05,40.53654098510742
+842612,APD,2002-11-06,41.66512680053711
+842613,APD,2002-11-07,40.42553329467773
+842614,APD,2002-11-08,39.35245132446289
+842615,APD,2002-11-11,38.14986038208008
+842616,APD,2002-11-12,38.00185012817383
+842617,APD,2002-11-13,38.21461486816406
+842618,APD,2002-11-14,39.1951904296875
+842619,APD,2002-11-15,39.50046157836914
+842620,APD,2002-11-18,39.22294235229492
+842621,APD,2002-11-19,39.36170196533203
+842622,APD,2002-11-20,40.14801025390625
+842623,APD,2002-11-21,40.56429290771485
+842624,APD,2002-11-22,39.08418273925781
+842625,APD,2002-11-25,39.07493209838867
+842626,APD,2002-11-26,38.26087188720703
+842627,APD,2002-11-27,39.85198974609375
+842628,APD,2002-11-29,40.90656661987305
+842629,APD,2002-12-02,40.92506790161133
+842630,APD,2002-12-03,40.28677368164063
+842631,APD,2002-12-04,40.86956405639648
+842632,APD,2002-12-05,40.240516662597656
+842633,APD,2002-12-06,40.749305725097656
+842634,APD,2002-12-09,40.49953842163086
+842635,APD,2002-12-10,40.83256149291992
+842636,APD,2002-12-11,41.21184158325195
+842637,APD,2002-12-12,40.34227752685547
+842638,APD,2002-12-13,39.81498718261719
+842639,APD,2002-12-16,41.29509735107422
+842640,APD,2002-12-17,40.39778137207031
+842641,APD,2002-12-18,39.25069427490234
+842642,APD,2002-12-19,39.22294235229492
+842643,APD,2002-12-20,40.49953842163086
+842644,APD,2002-12-23,40.15726089477539
+842645,APD,2002-12-24,39.89824295043945
+842646,APD,2002-12-26,40.0462532043457
+842647,APD,2002-12-27,39.26919555664063
+842648,APD,2002-12-30,39.48196029663086
+842649,APD,2002-12-31,39.54671478271485
+842650,APD,2003-01-02,39.36170196533203
+842651,APD,2003-01-03,39.30619812011719
+842652,APD,2003-01-06,40.69380187988281
+842653,APD,2003-01-07,40.56429290771485
+842654,APD,2003-01-08,39.34320068359375
+842655,APD,2003-01-09,40.52729034423828
+842656,APD,2003-01-10,40.18501281738281
+842657,APD,2003-01-13,40.51803970336914
+842658,APD,2003-01-14,40.592044830322266
+842659,APD,2003-01-15,39.787235260009766
+842660,APD,2003-01-16,40.33302688598633
+842661,APD,2003-01-17,39.82423782348633
+842662,APD,2003-01-21,39.00092315673828
+842663,APD,2003-01-22,38.390380859375
+842664,APD,2003-01-23,38.90841674804688
+842665,APD,2003-01-24,37.94634628295898
+842666,APD,2003-01-27,36.97502136230469
+842667,APD,2003-01-28,37.34505081176758
+842668,APD,2003-01-29,37.40055465698242
+842669,APD,2003-01-30,37.47455978393555
+842670,APD,2003-01-31,38.3441276550293
+842671,APD,2003-02-03,38.32562255859375
+842672,APD,2003-02-04,37.974098205566406
+842673,APD,2003-02-05,38.23311614990234
+842674,APD,2003-02-06,38.14986038208008
+842675,APD,2003-02-07,37.84458923339844
+842676,APD,2003-02-10,37.89084243774414
+842677,APD,2003-02-11,37.40980529785156
+842678,APD,2003-02-12,37.0767822265625
+842679,APD,2003-02-13,37.16928863525391
+842680,APD,2003-02-14,37.36355209350586
+842681,APD,2003-02-18,36.82701110839844
+842682,APD,2003-02-19,36.04995346069336
+842683,APD,2003-02-20,35.615169525146484
+842684,APD,2003-02-21,35.92044448852539
+842685,APD,2003-02-24,35.39315414428711
+842686,APD,2003-02-25,35.51341247558594
+842687,APD,2003-02-26,35.189640045166016
+842688,APD,2003-02-27,35.65217590332031
+842689,APD,2003-02-28,35.855690002441406
+842690,APD,2003-03-03,35.99444961547852
+842691,APD,2003-03-04,35.28214645385742
+842692,APD,2003-03-05,35.467159271240234
+842693,APD,2003-03-06,35.050880432128906
+842694,APD,2003-03-07,35.624420166015625
+842695,APD,2003-03-10,35.21739196777344
+842696,APD,2003-03-11,34.76410675048828
+842697,APD,2003-03-12,34.680850982666016
+842698,APD,2003-03-13,36.45698547363281
+842699,APD,2003-03-14,36.54024124145508
+842700,APD,2003-03-17,38.3441276550293
+842701,APD,2003-03-18,39.01017761230469
+842702,APD,2003-03-19,39.00092315673828
+842703,APD,2003-03-20,39.03792953491211
+842704,APD,2003-03-21,39.7502326965332
+842705,APD,2003-03-24,38.36262512207031
+842706,APD,2003-03-25,38.82516098022461
+842707,APD,2003-03-26,38.81591033935547
+842708,APD,2003-03-27,38.51063919067383
+842709,APD,2003-03-28,38.51988983154297
+842710,APD,2003-03-31,38.32562255859375
+842711,APD,2003-04-01,38.917667388916016
+842712,APD,2003-04-02,39.98149871826172
+842713,APD,2003-04-03,39.17668914794922
+842714,APD,2003-04-04,39.47270965576172
+842715,APD,2003-04-07,39.41720581054688
+842716,APD,2003-04-08,38.603145599365234
+842717,APD,2003-04-09,37.91859436035156
+842718,APD,2003-04-10,38.14986038208008
+842719,APD,2003-04-11,37.798336029052734
+842720,APD,2003-04-14,38.57539367675781
+842721,APD,2003-04-15,39.29694747924805
+842722,APD,2003-04-16,38.50138854980469
+842723,APD,2003-04-17,39.15818786621094
+842724,APD,2003-04-21,38.97317123413086
+842725,APD,2003-04-22,39.74098205566406
+842726,APD,2003-04-23,39.96299743652344
+842727,APD,2003-04-24,39.60221862792969
+842728,APD,2003-04-25,38.16836166381836
+842729,APD,2003-04-28,39.04718017578125
+842730,APD,2003-04-29,39.40795516967773
+842731,APD,2003-04-30,39.84273910522461
+842732,APD,2003-05-01,39.54671478271485
+842733,APD,2003-05-02,39.87049102783203
+842734,APD,2003-05-05,39.87049102783203
+842735,APD,2003-05-06,39.9537467956543
+842736,APD,2003-05-07,39.47270965576172
+842737,APD,2003-05-08,39.1489372253418
+842738,APD,2003-05-09,39.73173141479492
+842739,APD,2003-05-12,40.49028778076172
+842740,APD,2003-05-13,40.65679931640625
+842741,APD,2003-05-14,40.43478393554688
+842742,APD,2003-05-15,40.74005508422852
+842743,APD,2003-05-16,40.53654098510742
+842744,APD,2003-05-19,39.40795516967773
+842745,APD,2003-05-20,39.34320068359375
+842746,APD,2003-05-21,39.287696838378906
+842747,APD,2003-05-22,39.47270965576172
+842748,APD,2003-05-23,39.13043594360352
+842749,APD,2003-05-27,39.82423782348633
+842750,APD,2003-05-28,39.68547439575195
+842751,APD,2003-05-29,39.00092315673828
+842752,APD,2003-05-30,40.32377243041992
+842753,APD,2003-06-02,40.49028778076172
+842754,APD,2003-06-03,40.05550384521485
+842755,APD,2003-06-04,40.601295471191406
+842756,APD,2003-06-05,40.33302688598633
+842757,APD,2003-06-06,40.25901794433594
+842758,APD,2003-06-09,39.139686584472656
+842759,APD,2003-06-10,39.20444107055664
+842760,APD,2003-06-11,38.89916610717773
+842761,APD,2003-06-12,39.22294235229492
+842762,APD,2003-06-13,39.37095260620117
+842763,APD,2003-06-16,40.05550384521485
+842764,APD,2003-06-17,40.7585563659668
+842765,APD,2003-06-18,39.37095260620117
+842766,APD,2003-06-19,39.01942443847656
+842767,APD,2003-06-20,39.33395004272461
+842768,APD,2003-06-23,38.44588470458984
+842769,APD,2003-06-24,38.64939880371094
+842770,APD,2003-06-25,38.14060974121094
+842771,APD,2003-06-26,38.482887268066406
+842772,APD,2003-06-27,37.99259948730469
+842773,APD,2003-06-30,38.482887268066406
+842774,APD,2003-07-01,38.50138854980469
+842775,APD,2003-07-02,38.86216354370117
+842776,APD,2003-07-03,38.630897521972656
+842777,APD,2003-07-07,39.287696838378906
+842778,APD,2003-07-08,39.38945388793945
+842779,APD,2003-07-09,38.89916610717773
+842780,APD,2003-07-10,38.67715072631836
+842781,APD,2003-07-11,38.51988983154297
+842782,APD,2003-07-14,38.57539367675781
+842783,APD,2003-07-15,38.35337829589844
+842784,APD,2003-07-16,38.270118713378906
+842785,APD,2003-07-17,39.102684020996094
+842786,APD,2003-07-18,40.69380187988281
+842787,APD,2003-07-21,41.46160888671875
+842788,APD,2003-07-22,41.72063064575195
+842789,APD,2003-07-23,41.63737487792969
+842790,APD,2003-07-24,41.99814987182617
+842791,APD,2003-07-25,43.228492736816406
+842792,APD,2003-07-28,42.49768829345703
+842793,APD,2003-07-29,42.90471649169922
+842794,APD,2003-07-30,42.72895431518555
+842795,APD,2003-07-31,42.99722671508789
+842796,APD,2003-08-01,42.839962005615234
+842797,APD,2003-08-04,42.50693893432617
+842798,APD,2003-08-05,41.55411529541016
+842799,APD,2003-08-06,41.70212936401367
+842800,APD,2003-08-07,41.81313705444336
+842801,APD,2003-08-08,42.321922302246094
+842802,APD,2003-08-11,42.63644790649414
+842803,APD,2003-08-12,42.77520751953125
+842804,APD,2003-08-13,42.64569854736328
+842805,APD,2003-08-14,43.358001708984375
+842806,APD,2003-08-15,43.23774337768555
+842807,APD,2003-08-18,43.59851837158203
+842808,APD,2003-08-19,43.62627029418945
+842809,APD,2003-08-20,43.63552474975586
+842810,APD,2003-08-21,44.11655807495117
+842811,APD,2003-08-22,43.65402221679688
+842812,APD,2003-08-25,43.580020904541016
+842813,APD,2003-08-26,43.358001708984375
+842814,APD,2003-08-27,43.36725234985352
+842815,APD,2003-08-28,43.64477157592773
+842816,APD,2003-08-29,43.77428436279297
+842817,APD,2003-09-02,44.542091369628906
+842818,APD,2003-09-03,44.99537658691406
+842819,APD,2003-09-04,44.96762466430664
+842820,APD,2003-09-05,44.19981384277344
+842821,APD,2003-09-08,44.84736251831055
+842822,APD,2003-09-09,44.357078552246094
+842823,APD,2003-09-10,43.60777282714844
+842824,APD,2003-09-11,44.05180358886719
+842825,APD,2003-09-12,44.89361572265625
+842826,APD,2003-09-15,44.32932662963867
+842827,APD,2003-09-16,44.63459777832031
+842828,APD,2003-09-17,44.4958381652832
+842829,APD,2003-09-18,44.828861236572266
+842830,APD,2003-09-19,44.27382278442383
+842831,APD,2003-09-22,43.48751068115234
+842832,APD,2003-09-23,42.96022033691406
+842833,APD,2003-09-24,42.22941589355469
+842834,APD,2003-09-25,41.72063064575195
+842835,APD,2003-09-26,41.73912811279297
+842836,APD,2003-09-29,42.20166397094727
+842837,APD,2003-09-30,41.72063064575195
+842838,APD,2003-10-01,42.55319213867188
+842839,APD,2003-10-02,42.85846328735352
+842840,APD,2003-10-03,43.53376388549805
+842841,APD,2003-10-06,43.6910285949707
+842842,APD,2003-10-07,44.06105422973633
+842843,APD,2003-10-08,44.07955551147461
+842844,APD,2003-10-09,44.29232025146485
+842845,APD,2003-10-10,43.92229461669922
+842846,APD,2003-10-13,44.172061920166016
+842847,APD,2003-10-14,44.310821533203125
+842848,APD,2003-10-15,44.11655807495117
+842849,APD,2003-10-16,44.01480102539063
+842850,APD,2003-10-17,43.93154525756836
+842851,APD,2003-10-20,43.3857536315918
+842852,APD,2003-10-21,42.88621520996094
+842853,APD,2003-10-22,42.43293380737305
+842854,APD,2003-10-23,43.071231842041016
+842855,APD,2003-10-24,43.06198120117188
+842856,APD,2003-10-27,42.65494918823242
+842857,APD,2003-10-28,41.16558837890625
+842858,APD,2003-10-29,42.00740051269531
+842859,APD,2003-10-30,42.00740051269531
+842860,APD,2003-10-31,42.00740051269531
+842861,APD,2003-11-03,41.99814987182617
+842862,APD,2003-11-04,41.48936080932617
+842863,APD,2003-11-05,41.50786209106445
+842864,APD,2003-11-06,42.1646614074707
+842865,APD,2003-11-07,43.29324722290039
+842866,APD,2003-11-10,42.78445816040039
+842867,APD,2003-11-11,42.46068572998047
+842868,APD,2003-11-12,42.5809440612793
+842869,APD,2003-11-13,42.18316268920898
+842870,APD,2003-11-14,42.55319213867188
+842871,APD,2003-11-17,42.09990692138672
+842872,APD,2003-11-18,41.766883850097656
+842873,APD,2003-11-19,42.00740051269531
+842874,APD,2003-11-20,41.877891540527344
+842875,APD,2003-11-21,42.06290435791016
+842876,APD,2003-11-24,42.210914611816406
+842877,APD,2003-11-25,43.4320068359375
+842878,APD,2003-11-26,44.33857345581055
+842879,APD,2003-11-28,44.34782409667969
+842880,APD,2003-12-01,45.26364517211914
+842881,APD,2003-12-02,45.19889068603516
+842882,APD,2003-12-03,45.42090606689453
+842883,APD,2003-12-04,46.68825149536133
+842884,APD,2003-12-05,46.345977783203125
+842885,APD,2003-12-08,46.74375534057617
+842886,APD,2003-12-09,47.03052520751953
+842887,APD,2003-12-10,47.05827713012695
+842888,APD,2003-12-11,47.55781555175781
+842889,APD,2003-12-12,47.974098205566406
+842890,APD,2003-12-15,47.974098205566406
+842891,APD,2003-12-16,48.15911102294922
+842892,APD,2003-12-17,47.87234115600586
+842893,APD,2003-12-18,48.52914047241211
+842894,APD,2003-12-19,48.45513534545898
+842895,APD,2003-12-22,48.45513534545898
+842896,APD,2003-12-23,48.18686294555664
+842897,APD,2003-12-24,47.96484756469727
+842898,APD,2003-12-26,48.390380859375
+842899,APD,2003-12-29,49.09343338012695
+842900,APD,2003-12-30,48.6864013671875
+842901,APD,2003-12-31,48.87141418457031
+842902,APD,2004-01-02,48.72340393066406
+842903,APD,2004-01-05,49.30619812011719
+842904,APD,2004-01-06,49.16743850708008
+842905,APD,2004-01-07,48.81591033935547
+842906,APD,2004-01-08,49.426456451416016
+842907,APD,2004-01-09,48.085105895996094
+842908,APD,2004-01-12,48.58464431762695
+842909,APD,2004-01-13,49.91674423217773
+842910,APD,2004-01-14,50.61054611206055
+842911,APD,2004-01-15,50.7585563659668
+842912,APD,2004-01-16,50.878814697265625
+842913,APD,2004-01-20,50.30527114868164
+842914,APD,2004-01-21,48.37187957763672
+842915,APD,2004-01-22,46.114707946777344
+842916,APD,2004-01-23,44.57909393310547
+842917,APD,2004-01-26,46.16096115112305
+842918,APD,2004-01-27,45.86494064331055
+842919,APD,2004-01-28,45.86494064331055
+842920,APD,2004-01-29,46.0129508972168
+842921,APD,2004-01-30,46.17021179199219
+842922,APD,2004-02-02,46.03145217895508
+842923,APD,2004-02-03,45.38390350341797
+842924,APD,2004-02-04,44.97687149047852
+842925,APD,2004-02-05,45.43940734863281
+842926,APD,2004-02-06,46.03145217895508
+842927,APD,2004-02-09,46.25346755981445
+842928,APD,2004-02-10,46.74375534057617
+842929,APD,2004-02-11,47.70582962036133
+842930,APD,2004-02-12,47.18778991699219
+842931,APD,2004-02-13,46.54024124145508
+842932,APD,2004-02-17,46.91951751708984
+842933,APD,2004-02-18,46.15171051025391
+842934,APD,2004-02-19,46.25346755981445
+842935,APD,2004-02-20,45.91119384765625
+842936,APD,2004-02-23,45.65217590332031
+842937,APD,2004-02-24,45.74468231201172
+842938,APD,2004-02-25,45.69842529296875
+842939,APD,2004-02-26,45.328399658203125
+842940,APD,2004-02-27,44.62534713745117
+842941,APD,2004-03-01,45.5966682434082
+842942,APD,2004-03-02,45.58741760253906
+842943,APD,2004-03-03,45.56891632080078
+842944,APD,2004-03-04,45.476409912109375
+842945,APD,2004-03-05,46.114707946777344
+842946,APD,2004-03-08,45.79093551635742
+842947,APD,2004-03-09,45.13413619995117
+842948,APD,2004-03-10,44.07955551147461
+842949,APD,2004-03-11,43.6910285949707
+842950,APD,2004-03-12,44.36632537841797
+842951,APD,2004-03-15,43.49676132202149
+842952,APD,2004-03-16,43.75578308105469
+842953,APD,2004-03-17,44.34782409667969
+842954,APD,2004-03-18,44.07955551147461
+842955,APD,2004-03-19,44.11655807495117
+842956,APD,2004-03-22,43.6910285949707
+842957,APD,2004-03-23,43.62627029418945
+842958,APD,2004-03-24,44.44033432006836
+842959,APD,2004-03-25,46.04070281982422
+842960,APD,2004-03-26,45.65217590332031
+842961,APD,2004-03-29,46.16096115112305
+842962,APD,2004-03-30,46.25346755981445
+842963,APD,2004-03-31,46.36447525024414
+842964,APD,2004-04-01,46.29972076416016
+842965,APD,2004-04-02,47.68732833862305
+842966,APD,2004-04-05,48.103607177734375
+842967,APD,2004-04-06,48.1313591003418
+842968,APD,2004-04-07,47.56706619262695
+842969,APD,2004-04-08,47.49306106567383
+842970,APD,2004-04-12,48.05735397338867
+842971,APD,2004-04-13,47.68732833862305
+842972,APD,2004-04-14,47.9278450012207
+842973,APD,2004-04-15,48.66790008544922
+842974,APD,2004-04-16,48.74190521240234
+842975,APD,2004-04-19,48.51988983154297
+842976,APD,2004-04-20,47.98334884643555
+842977,APD,2004-04-21,48.18686294555664
+842978,APD,2004-04-22,48.83441162109375
+842979,APD,2004-04-23,48.90841674804688
+842980,APD,2004-04-26,48.27936935424805
+842981,APD,2004-04-27,48.51988983154297
+842982,APD,2004-04-28,47.132286071777344
+842983,APD,2004-04-29,46.114707946777344
+842984,APD,2004-04-30,46.07770538330078
+842985,APD,2004-05-03,45.94819641113281
+842986,APD,2004-05-04,45.78168487548828
+842987,APD,2004-05-05,45.79093551635742
+842988,APD,2004-05-06,45.67992782592773
+842989,APD,2004-05-07,45.09713363647461
+842990,APD,2004-05-10,44.95837020874024
+842991,APD,2004-05-11,45.43940734863281
+842992,APD,2004-05-12,45.337650299072266
+842993,APD,2004-05-13,45.328399658203125
+842994,APD,2004-05-14,45.189640045166016
+842995,APD,2004-05-17,44.42183303833008
+842996,APD,2004-05-18,44.70860290527344
+842997,APD,2004-05-19,44.542091369628906
+842998,APD,2004-05-20,44.4495849609375
+842999,APD,2004-05-21,44.96762466430664
+843000,APD,2004-05-24,45.328399658203125
+843001,APD,2004-05-25,46.02220153808594
+843002,APD,2004-05-26,46.12395858764648
+843003,APD,2004-05-27,46.69750213623047
+843004,APD,2004-05-28,46.22571563720703
+843005,APD,2004-06-01,46.16096115112305
+843006,APD,2004-06-02,45.74468231201172
+843007,APD,2004-06-03,44.7918586730957
+843008,APD,2004-06-04,44.93986892700195
+843009,APD,2004-06-07,45.78168487548828
+843010,APD,2004-06-08,46.08695602416992
+843011,APD,2004-06-09,45.88344192504883
+843012,APD,2004-06-10,45.985198974609375
+843013,APD,2004-06-14,45.605918884277344
+843014,APD,2004-06-15,45.76318359375
+843015,APD,2004-06-16,45.74468231201172
+843016,APD,2004-06-17,45.92044448852539
+843017,APD,2004-06-18,46.43848419189453
+843018,APD,2004-06-21,46.41073226928711
+843019,APD,2004-06-22,46.90101623535156
+843020,APD,2004-06-23,47.613319396972656
+843021,APD,2004-06-24,47.29879760742188
+843022,APD,2004-06-25,48.103607177734375
+843023,APD,2004-06-28,47.89084243774414
+843024,APD,2004-06-29,48.1776123046875
+843025,APD,2004-06-30,48.51988983154297
+843026,APD,2004-07-01,47.613319396972656
+843027,APD,2004-07-02,47.19704055786133
+843028,APD,2004-07-06,47.17853927612305
+843029,APD,2004-07-07,47.22479248046875
+843030,APD,2004-07-08,47.132286071777344
+843031,APD,2004-07-09,47.40055465698242
+843032,APD,2004-07-12,47.372802734375
+843033,APD,2004-07-13,47.63182067871094
+843034,APD,2004-07-14,47.74283218383789
+843035,APD,2004-07-15,47.34505081176758
+843036,APD,2004-07-16,47.25254440307617
+843037,APD,2004-07-19,47.20629119873047
+843038,APD,2004-07-20,47.75208282470703
+843039,APD,2004-07-21,46.88251495361328
+843040,APD,2004-07-22,46.3182258605957
+843041,APD,2004-07-23,45.94819641113281
+843042,APD,2004-07-26,45.346900939941406
+843043,APD,2004-07-27,45.12488555908203
+843044,APD,2004-07-28,46.06845474243164
+843045,APD,2004-07-29,48.05735397338867
+843046,APD,2004-07-30,47.87234115600586
+843047,APD,2004-08-02,48.122108459472656
+843048,APD,2004-08-03,47.91859436035156
+843049,APD,2004-08-04,48.47363662719727
+843050,APD,2004-08-05,47.576316833496094
+843051,APD,2004-08-06,46.3182258605957
+843052,APD,2004-08-09,46.74375534057617
+843053,APD,2004-08-10,47.27104568481445
+843054,APD,2004-08-11,46.94726943969727
+843055,APD,2004-08-12,46.58649444580078
+843056,APD,2004-08-13,45.837188720703125
+843057,APD,2004-08-16,47.68732833862305
+843058,APD,2004-08-17,47.132286071777344
+843059,APD,2004-08-18,48.094356536865234
+843060,APD,2004-08-19,48.02035140991211
+843061,APD,2004-08-20,48.62164688110352
+843062,APD,2004-08-23,48.67715072631836
+843063,APD,2004-08-24,48.58464431762695
+843064,APD,2004-08-25,48.58464431762695
+843065,APD,2004-08-26,48.84366226196289
+843066,APD,2004-08-27,48.390380859375
+843067,APD,2004-08-30,48.14986038208008
+843068,APD,2004-08-31,48.45513534545898
+843069,APD,2004-09-01,49.74098205566406
+843070,APD,2004-09-02,50.65679931640625
+843071,APD,2004-09-03,50.79555892944336
+843072,APD,2004-09-07,50.878814697265625
+843073,APD,2004-09-08,49.82423782348633
+843074,APD,2004-09-09,49.67622756958008
+843075,APD,2004-09-10,49.37095260620117
+843076,APD,2004-09-13,48.603145599365234
+843077,APD,2004-09-14,48.82516098022461
+843078,APD,2004-09-15,48.593894958496094
+843079,APD,2004-09-16,49.62997055053711
+843080,APD,2004-09-17,49.7039794921875
+843081,APD,2004-09-20,49.97224807739258
+843082,APD,2004-09-21,49.98149871826172
+843083,APD,2004-09-22,49.398704528808594
+843084,APD,2004-09-23,48.19611358642578
+843085,APD,2004-09-24,48.66790008544922
+843086,APD,2004-09-27,49.00092315673828
+843087,APD,2004-09-28,50.30527114868164
+843088,APD,2004-09-29,50.582794189453125
+843089,APD,2004-09-30,50.30527114868164
+843090,APD,2004-10-01,50.45328521728516
+843091,APD,2004-10-04,50.47178649902344
+843092,APD,2004-10-05,50.601295471191406
+843093,APD,2004-10-06,51.12858581542969
+843094,APD,2004-10-07,50.34227752685547
+843095,APD,2004-10-08,50.05550384521485
+843096,APD,2004-10-11,50.240516662597656
+843097,APD,2004-10-12,49.398704528808594
+843098,APD,2004-10-13,48.90841674804688
+843099,APD,2004-10-14,48.99167251586914
+843100,APD,2004-10-15,49.77798461914063
+843101,APD,2004-10-18,49.65772247314453
+843102,APD,2004-10-19,48.593894958496094
+843103,APD,2004-10-20,48.58464431762695
+843104,APD,2004-10-21,48.86216354370117
+843105,APD,2004-10-22,48.96392059326172
+843106,APD,2004-10-25,48.84366226196289
+843107,APD,2004-10-26,49.77798461914063
+843108,APD,2004-10-27,49.76873397827149
+843109,APD,2004-10-28,49.13043594360352
+843110,APD,2004-10-29,49.1951904296875
+843111,APD,2004-11-01,48.84366226196289
+843112,APD,2004-11-02,48.390380859375
+843113,APD,2004-11-03,49.121185302734375
+843114,APD,2004-11-04,49.4449577331543
+843115,APD,2004-11-05,49.47270965576172
+843116,APD,2004-11-08,49.13043594360352
+843117,APD,2004-11-09,50.25901794433594
+843118,APD,2004-11-10,50.878814697265625
+843119,APD,2004-11-11,51.082332611083984
+843120,APD,2004-11-12,51.28584671020508
+843121,APD,2004-11-15,51.17483901977539
+843122,APD,2004-11-16,51.082332611083984
+843123,APD,2004-11-17,51.78538513183594
+843124,APD,2004-11-18,52.24791717529297
+843125,APD,2004-11-19,51.72063064575195
+843126,APD,2004-11-22,51.58186721801758
+843127,APD,2004-11-23,51.877891540527344
+843128,APD,2004-11-24,52.69195175170898
+843129,APD,2004-11-26,52.5346908569336
+843130,APD,2004-11-29,52.59944534301758
+843131,APD,2004-11-30,52.96022033691406
+843132,APD,2004-12-01,53.66327667236328
+843133,APD,2004-12-02,53.44125747680664
+843134,APD,2004-12-03,53.80203628540039
+843135,APD,2004-12-06,53.70027923583984
+843136,APD,2004-12-07,52.48843765258789
+843137,APD,2004-12-08,52.75670623779297
+843138,APD,2004-12-09,53.62627029418945
+843139,APD,2004-12-10,53.10823440551758
+843140,APD,2004-12-13,53.50601196289063
+843141,APD,2004-12-14,53.45050811767578
+843142,APD,2004-12-15,53.48751068115234
+843143,APD,2004-12-16,52.73820495605469
+843144,APD,2004-12-17,52.91396713256836
+843145,APD,2004-12-20,53.72803115844727
+843146,APD,2004-12-21,54.20906448364258
+843147,APD,2004-12-22,54.45883560180664
+843148,APD,2004-12-23,54.29232025146485
+843149,APD,2004-12-27,53.80203628540039
+843150,APD,2004-12-28,54.33857345581055
+843151,APD,2004-12-29,54.25531768798828
+843152,APD,2004-12-30,53.885292053222656
+843153,APD,2004-12-31,53.62627029418945
+843154,APD,2005-01-03,53.70027923583984
+843155,APD,2005-01-04,52.6734504699707
+843156,APD,2005-01-05,52.719703674316406
+843157,APD,2005-01-06,53.04347610473633
+843158,APD,2005-01-07,53.33024978637695
+843159,APD,2005-01-10,53.36725234985352
+843160,APD,2005-01-11,52.405181884765625
+843161,APD,2005-01-12,53.08048248291016
+843162,APD,2005-01-13,52.5809440612793
+843163,APD,2005-01-14,53.36725234985352
+843164,APD,2005-01-18,53.6817741394043
+843165,APD,2005-01-19,52.90471649169922
+843166,APD,2005-01-20,53.071231842041016
+843167,APD,2005-01-21,52.51618957519531
+843168,APD,2005-01-24,51.79463577270508
+843169,APD,2005-01-25,52.63644790649414
+843170,APD,2005-01-26,53.59851837158203
+843171,APD,2005-01-27,53.376502990722656
+843172,APD,2005-01-28,53.81128692626953
+843173,APD,2005-01-31,54.4958381652832
+843174,APD,2005-02-01,54.91211700439453
+843175,APD,2005-02-02,54.986122131347656
+843176,APD,2005-02-03,54.4495849609375
+843177,APD,2005-02-04,54.57909393310547
+843178,APD,2005-02-07,55.41165542602539
+843179,APD,2005-02-08,55.42090606689453
+843180,APD,2005-02-09,54.96762466430664
+843181,APD,2005-02-10,55.43015670776367
+843182,APD,2005-02-11,56.15171051025391
+843183,APD,2005-02-14,55.96669769287109
+843184,APD,2005-02-15,55.94819641113281
+843185,APD,2005-02-16,56.0129508972168
+843186,APD,2005-02-17,55.5504150390625
+843187,APD,2005-02-18,56.32747650146485
+843188,APD,2005-02-22,55.51341247558594
+843189,APD,2005-02-23,56.641998291015625
+843190,APD,2005-02-24,57.53931427001953
+843191,APD,2005-02-25,58.464385986328125
+843192,APD,2005-02-28,57.9278450012207
+843193,APD,2005-03-01,58.62164688110352
+843194,APD,2005-03-02,58.32562255859375
+843195,APD,2005-03-03,59.287696838378906
+843196,APD,2005-03-04,60.25901794433594
+843197,APD,2005-03-07,59.74098205566406
+843198,APD,2005-03-08,60.02775192260742
+843199,APD,2005-03-09,60.00925064086914
+843200,APD,2005-03-10,59.29694747924805
+843201,APD,2005-03-11,58.917667388916016
+843202,APD,2005-03-14,59.40795516967773
+843203,APD,2005-03-15,58.7326545715332
+843204,APD,2005-03-16,58.23311614990234
+843205,APD,2005-03-17,58.67715072631836
+843206,APD,2005-03-18,58.53839111328125
+843207,APD,2005-03-21,58.66790008544922
+843208,APD,2005-03-22,58.482887268066406
+843209,APD,2005-03-23,58.64939880371094
+843210,APD,2005-03-24,58.97317123413086
+843211,APD,2005-03-28,58.66790008544922
+843212,APD,2005-03-29,57.67807769775391
+843213,APD,2005-03-30,58.01110076904297
+843214,APD,2005-03-31,58.54764175415039
+843215,APD,2005-04-01,58.49213790893555
+843216,APD,2005-04-04,58.464385986328125
+843217,APD,2005-04-05,58.80665969848633
+843218,APD,2005-04-06,58.57539367675781
+843219,APD,2005-04-07,58.70490264892578
+843220,APD,2005-04-08,57.94634628295898
+843221,APD,2005-04-11,58.00185012817383
+843222,APD,2005-04-12,57.74283218383789
+843223,APD,2005-04-13,56.46623611450195
+843224,APD,2005-04-14,54.57909393310547
+843225,APD,2005-04-15,52.35892868041992
+843226,APD,2005-04-18,52.96022033691406
+843227,APD,2005-04-19,53.8945426940918
+843228,APD,2005-04-20,52.830711364746094
+843229,APD,2005-04-21,54.06105422973633
+843230,APD,2005-04-22,53.48751068115234
+843231,APD,2005-04-25,53.885292053222656
+843232,APD,2005-04-26,52.49768829345703
+843233,APD,2005-04-27,51.8686408996582
+843234,APD,2005-04-28,53.20074081420898
+843235,APD,2005-04-29,54.32932662963867
+843236,APD,2005-05-02,55.03237533569336
+843237,APD,2005-05-03,54.85661315917969
+843238,APD,2005-05-04,55.75393295288086
+843239,APD,2005-05-05,55.27289581298828
+843240,APD,2005-05-06,55.55966567993164
+843241,APD,2005-05-09,55.27289581298828
+843242,APD,2005-05-10,54.828861236572266
+843243,APD,2005-05-11,55.08788299560547
+843244,APD,2005-05-12,53.77428436279297
+843245,APD,2005-05-13,53.49676132202149
+843246,APD,2005-05-16,54.60684585571289
+843247,APD,2005-05-17,55.40240478515625
+843248,APD,2005-05-18,56.290470123291016
+843249,APD,2005-05-19,56.18871307373047
+843250,APD,2005-05-20,55.5966682434082
+843251,APD,2005-05-23,56.43848419189453
+843252,APD,2005-05-24,56.20721435546875
+843253,APD,2005-05-25,55.54116439819336
+843254,APD,2005-05-26,55.73543167114258
+843255,APD,2005-05-27,55.846439361572266
+843256,APD,2005-05-31,55.7169303894043
+843257,APD,2005-06-01,57.00277328491211
+843258,APD,2005-06-02,57.17853927612305
+843259,APD,2005-06-03,56.83626174926758
+843260,APD,2005-06-06,56.82701110839844
+843261,APD,2005-06-07,57.26179504394531
+843262,APD,2005-06-08,56.91951751708984
+843263,APD,2005-06-09,56.66049957275391
+843264,APD,2005-06-10,56.6142463684082
+843265,APD,2005-06-13,56.74375534057617
+843266,APD,2005-06-14,56.75300598144531
+843267,APD,2005-06-15,56.59574508666992
+843268,APD,2005-06-16,57.16928863525391
+843269,APD,2005-06-17,57.43755722045898
+843270,APD,2005-06-20,57.39130401611328
+843271,APD,2005-06-21,57.34505081176758
+843272,APD,2005-06-22,57.289546966552734
+843273,APD,2005-06-23,55.29139709472656
+843274,APD,2005-06-24,55.06013107299805
+843275,APD,2005-06-27,55.5041618347168
+843276,APD,2005-06-28,55.985198974609375
+843277,APD,2005-06-29,55.77243423461914
+843278,APD,2005-06-30,55.78168487548828
+843279,APD,2005-07-01,54.80110931396485
+843280,APD,2005-07-05,55.041629791259766
+843281,APD,2005-07-06,54.56059265136719
+843282,APD,2005-07-07,53.67252349853516
+843283,APD,2005-07-08,54.42183303833008
+843284,APD,2005-07-11,55.5966682434082
+843285,APD,2005-07-12,55.37465286254883
+843286,APD,2005-07-13,55.65217590332031
+843287,APD,2005-07-14,55.58741760253906
+843288,APD,2005-07-15,55.319149017333984
+843289,APD,2005-07-18,54.97687149047852
+843290,APD,2005-07-19,55.13413619995117
+843291,APD,2005-07-20,55.319149017333984
+843292,APD,2005-07-21,54.72710418701172
+843293,APD,2005-07-22,55.02312850952149
+843294,APD,2005-07-25,54.50508880615234
+843295,APD,2005-07-26,53.55226516723633
+843296,APD,2005-07-27,54.85661315917969
+843297,APD,2005-07-28,55.827938079833984
+843298,APD,2005-07-29,55.28214645385742
+843299,APD,2005-08-01,55.161888122558594
+843300,APD,2005-08-02,55.73543167114258
+843301,APD,2005-08-03,56.641998291015625
+843302,APD,2005-08-04,56.04070281982422
+843303,APD,2005-08-05,55.78168487548828
+843304,APD,2005-08-08,55.827938079833984
+843305,APD,2005-08-09,56.41073226928711
+843306,APD,2005-08-10,56.06845474243164
+843307,APD,2005-08-11,56.6142463684082
+843308,APD,2005-08-12,56.20721435546875
+843309,APD,2005-08-15,56.271968841552734
+843310,APD,2005-08-16,55.39315414428711
+843311,APD,2005-08-17,55.319149017333984
+843312,APD,2005-08-18,55.06938171386719
+843313,APD,2005-08-19,55.14338684082031
+843314,APD,2005-08-22,55.050880432128906
+843315,APD,2005-08-23,53.885292053222656
+843316,APD,2005-08-24,53.53376388549805
+843317,APD,2005-08-25,53.15448760986328
+843318,APD,2005-08-26,52.68270111083984
+843319,APD,2005-08-29,52.65494918823242
+843320,APD,2005-08-30,51.905643463134766
+843321,APD,2005-08-31,51.24884414672852
+843322,APD,2005-09-01,50.68455123901367
+843323,APD,2005-09-02,51.387603759765625
+843324,APD,2005-09-06,51.85939025878906
+843325,APD,2005-09-07,51.27659606933594
+843326,APD,2005-09-08,50.8048095703125
+843327,APD,2005-09-09,51.32284927368164
+843328,APD,2005-09-12,51.78538513183594
+843329,APD,2005-09-13,51.61886978149414
+843330,APD,2005-09-14,52.08140563964844
+843331,APD,2005-09-15,51.80388641357422
+843332,APD,2005-09-16,52.12765884399414
+843333,APD,2005-09-19,51.80388641357422
+843334,APD,2005-09-20,51.66512680053711
+843335,APD,2005-09-21,50.878814697265625
+843336,APD,2005-09-22,50.95281982421875
+843337,APD,2005-09-23,51.64662170410156
+843338,APD,2005-09-26,50.878814697265625
+843339,APD,2005-09-27,51.00832748413086
+843340,APD,2005-09-28,50.573543548583984
+843341,APD,2005-09-29,50.40703201293945
+843342,APD,2005-09-30,51.00832748413086
+843343,APD,2005-10-03,51.544864654541016
+843344,APD,2005-10-04,51.97039794921875
+843345,APD,2005-10-05,50.49953842163086
+843346,APD,2005-10-06,50.15726089477539
+843347,APD,2005-10-07,50.77705764770508
+843348,APD,2005-10-10,50.18501281738281
+843349,APD,2005-10-11,50.0462532043457
+843350,APD,2005-10-12,50.12950897216797
+843351,APD,2005-10-13,50.54579162597656
+843352,APD,2005-10-14,50.092506408691406
+843353,APD,2005-10-17,49.94449615478516
+843354,APD,2005-10-18,49.33395004272461
+843355,APD,2005-10-19,49.80573654174805
+843356,APD,2005-10-20,49.9537467956543
+843357,APD,2005-10-21,50.20351409912109
+843358,APD,2005-10-24,51.57261657714844
+843359,APD,2005-10-25,51.24884414672852
+843360,APD,2005-10-26,52.51618957519531
+843361,APD,2005-10-27,51.97964859008789
+843362,APD,2005-10-28,53.08048248291016
+843363,APD,2005-10-31,52.95096969604492
+843364,APD,2005-11-01,53.16373825073242
+843365,APD,2005-11-02,53.66327667236328
+843366,APD,2005-11-03,53.339500427246094
+843367,APD,2005-11-04,52.91396713256836
+843368,APD,2005-11-07,52.52544021606445
+843369,APD,2005-11-08,52.14616012573242
+843370,APD,2005-11-09,52.12765884399414
+843371,APD,2005-11-10,53.10823440551758
+843372,APD,2005-11-11,53.32099914550781
+843373,APD,2005-11-14,53.24699401855469
+843374,APD,2005-11-15,53.515262603759766
+843375,APD,2005-11-16,53.74653244018555
+843376,APD,2005-11-17,54.542091369628906
+843377,APD,2005-11-18,55.5041618347168
+843378,APD,2005-11-21,55.72617721557617
+843379,APD,2005-11-22,55.90194320678711
+843380,APD,2005-11-23,55.43940734863281
+843381,APD,2005-11-25,55.605918884277344
+843382,APD,2005-11-28,55.26364517211914
+843383,APD,2005-11-29,55.55966567993164
+843384,APD,2005-11-30,54.73635482788086
+843385,APD,2005-12-01,56.54024124145508
+843386,APD,2005-12-02,56.79000854492188
+843387,APD,2005-12-05,56.345977783203125
+843388,APD,2005-12-06,56.133209228515625
+843389,APD,2005-12-07,55.7169303894043
+843390,APD,2005-12-08,56.3182258605957
+843391,APD,2005-12-09,56.12395858764648
+843392,APD,2005-12-12,56.39222717285156
+843393,APD,2005-12-13,56.73450469970703
+843394,APD,2005-12-14,56.651248931884766
+843395,APD,2005-12-15,55.37465286254883
+843396,APD,2005-12-16,54.87511444091797
+843397,APD,2005-12-19,54.85661315917969
+843398,APD,2005-12-20,54.6993522644043
+843399,APD,2005-12-21,55.55966567993164
+843400,APD,2005-12-22,55.855690002441406
+843401,APD,2005-12-23,55.80018615722656
+843402,APD,2005-12-27,55.5504150390625
+843403,APD,2005-12-28,55.69842529296875
+843404,APD,2005-12-29,55.11563491821289
+843405,APD,2005-12-30,54.75485610961914
+843406,APD,2006-01-03,55.14338684082031
+843407,APD,2006-01-04,54.51433944702149
+843408,APD,2006-01-05,54.04255294799805
+843409,APD,2006-01-06,55.3006477355957
+843410,APD,2006-01-09,54.59759521484375
+843411,APD,2006-01-10,53.96854782104492
+843412,APD,2006-01-11,55.02312850952149
+843413,APD,2006-01-12,54.59759521484375
+843414,APD,2006-01-13,54.375579833984375
+843415,APD,2006-01-17,55.28214645385742
+843416,APD,2006-01-18,54.90286636352539
+843417,APD,2006-01-19,56.142459869384766
+843418,APD,2006-01-20,55.08788299560547
+843419,APD,2006-01-23,55.29139709472656
+843420,APD,2006-01-24,56.48473739624024
+843421,APD,2006-01-25,56.89176559448242
+843422,APD,2006-01-26,56.41073226928711
+843423,APD,2006-01-27,57.465309143066406
+843424,APD,2006-01-30,57.39130401611328
+843425,APD,2006-01-31,57.06753158569336
+843426,APD,2006-02-01,57.16928863525391
+843427,APD,2006-02-02,56.32747650146485
+843428,APD,2006-02-03,56.2627182006836
+843429,APD,2006-02-06,58.1776123046875
+843430,APD,2006-02-07,57.29879760742188
+843431,APD,2006-02-08,57.585567474365234
+843432,APD,2006-02-09,57.446807861328125
+843433,APD,2006-02-10,57.67807769775391
+843434,APD,2006-02-13,57.51156234741211
+843435,APD,2006-02-14,58.39963150024414
+843436,APD,2006-02-15,58.49213790893555
+843437,APD,2006-02-16,58.97317123413086
+843438,APD,2006-02-17,59.17668914794922
+843439,APD,2006-02-21,58.630897521972656
+843440,APD,2006-02-22,59.2414436340332
+843441,APD,2006-02-23,59.583717346191406
+843442,APD,2006-02-24,59.66697311401367
+843443,APD,2006-02-27,59.7039794921875
+843444,APD,2006-02-28,59.35245132446289
+843445,APD,2006-03-01,59.50046157836914
+843446,APD,2006-03-02,59.583717346191406
+843447,APD,2006-03-03,59.08418273925781
+843448,APD,2006-03-06,59.02867889404297
+843449,APD,2006-03-07,59.7039794921875
+843450,APD,2006-03-08,58.094356536865234
+843451,APD,2006-03-09,57.974098205566406
+843452,APD,2006-03-10,59.22294235229492
+843453,APD,2006-03-13,59.121185302734375
+843454,APD,2006-03-14,60.0462532043457
+843455,APD,2006-03-15,60.51803970336914
+843456,APD,2006-03-16,60.86956405639648
+843457,APD,2006-03-17,60.81406021118164
+843458,APD,2006-03-20,60.66604995727539
+843459,APD,2006-03-21,61.84088897705078
+843460,APD,2006-03-22,62.55319213867188
+843461,APD,2006-03-23,61.83163833618164
+843462,APD,2006-03-24,61.58186721801758
+843463,APD,2006-03-27,61.29509735107422
+843464,APD,2006-03-28,60.86956405639648
+843465,APD,2006-03-29,61.80388641357422
+843466,APD,2006-03-30,61.22109222412109
+843467,APD,2006-03-31,62.15541076660156
+843468,APD,2006-04-03,61.50786209106445
+843469,APD,2006-04-04,61.526363372802734
+843470,APD,2006-04-05,62.65494918823242
+843471,APD,2006-04-06,62.386680603027344
+843472,APD,2006-04-07,62.035152435302734
+843473,APD,2006-04-10,61.41535568237305
+843474,APD,2006-04-11,60.84181213378906
+843475,APD,2006-04-12,60.97132110595703
+843476,APD,2006-04-13,60.888065338134766
+843477,APD,2006-04-17,61.19334030151367
+843478,APD,2006-04-18,64.02405548095703
+843479,APD,2006-04-19,63.64477157592773
+843480,APD,2006-04-20,63.376502990722656
+843481,APD,2006-04-21,64.04255676269531
+843482,APD,2006-04-24,63.95004653930664
+843483,APD,2006-04-25,63.97779846191406
+843484,APD,2006-04-26,63.03422927856445
+843485,APD,2006-04-27,63.45050811767578
+843486,APD,2006-04-28,63.3857536315918
+843487,APD,2006-05-01,62.45143508911133
+843488,APD,2006-05-02,62.701202392578125
+843489,APD,2006-05-03,63.23774337768555
+843490,APD,2006-05-04,62.80295944213867
+843491,APD,2006-05-05,63.4320068359375
+843492,APD,2006-05-08,63.26549530029297
+843493,APD,2006-05-09,63.23774337768555
+843494,APD,2006-05-10,62.42368316650391
+843495,APD,2006-05-11,62.08140563964844
+843496,APD,2006-05-12,60.97132110595703
+843497,APD,2006-05-15,61.45235824584961
+843498,APD,2006-05-16,60.61054611206055
+843499,APD,2006-05-17,59.66697311401367
+843500,APD,2006-05-18,59.46345901489258
+843501,APD,2006-05-19,59.51896286010742
+843502,APD,2006-05-22,58.82516098022461
+843503,APD,2006-05-23,59.32469940185547
+843504,APD,2006-05-24,59.102684020996094
+843505,APD,2006-05-25,59.648475646972656
+843506,APD,2006-05-26,60.4625358581543
+843507,APD,2006-05-30,58.889915466308594
+843508,APD,2006-05-31,59.99074935913086
+843509,APD,2006-06-01,61.35060119628906
+843510,APD,2006-06-02,61.42460632324219
+843511,APD,2006-06-05,60.12950897216797
+843512,APD,2006-06-06,59.111934661865234
+843513,APD,2006-06-07,57.90934371948242
+843514,APD,2006-06-08,57.289546966552734
+843515,APD,2006-06-09,57.150787353515625
+843516,APD,2006-06-12,56.651248931884766
+843517,APD,2006-06-13,54.86586380004883
+843518,APD,2006-06-14,56.28121948242188
+843519,APD,2006-06-15,57.84458923339844
+843520,APD,2006-06-16,57.82608795166016
+843521,APD,2006-06-19,56.96577072143555
+843522,APD,2006-06-20,57.7890853881836
+843523,APD,2006-06-21,58.54764175415039
+843524,APD,2006-06-22,58.27936935424805
+843525,APD,2006-06-23,58.6401481628418
+843526,APD,2006-06-26,58.66790008544922
+843527,APD,2006-06-27,57.53006362915039
+843528,APD,2006-06-28,57.29879760742188
+843529,APD,2006-06-29,58.482887268066406
+843530,APD,2006-06-30,59.13043594360352
+843531,APD,2006-07-03,59.787235260009766
+843532,APD,2006-07-05,59.04718017578125
+843533,APD,2006-07-06,59.25069427490234
+843534,APD,2006-07-07,58.23311614990234
+843535,APD,2006-07-10,58.54764175415039
+843536,APD,2006-07-11,60.0462532043457
+843537,APD,2006-07-12,59.13043594360352
+843538,APD,2006-07-13,57.74283218383789
+843539,APD,2006-07-14,57.308048248291016
+843540,APD,2006-07-17,56.90101623535156
+843541,APD,2006-07-18,57.26179504394531
+843542,APD,2006-07-19,58.71415328979492
+843543,APD,2006-07-20,57.09528350830078
+843544,APD,2006-07-21,56.80850982666016
+843545,APD,2006-07-24,57.01202774047852
+843546,APD,2006-07-25,57.17853927612305
+843547,APD,2006-07-26,58.44588470458984
+843548,APD,2006-07-27,57.816837310791016
+843549,APD,2006-07-28,58.95467376708984
+843550,APD,2006-07-31,59.139686584472656
+843551,APD,2006-08-01,58.6401481628418
+843552,APD,2006-08-02,59.796485900878906
+843553,APD,2006-08-03,59.9537467956543
+843554,APD,2006-08-04,60.05550384521485
+843555,APD,2006-08-07,59.85198974609375
+843556,APD,2006-08-08,59.574466705322266
+843557,APD,2006-08-09,59.32469940185547
+843558,APD,2006-08-10,59.1489372253418
+843559,APD,2006-08-11,59.03792953491211
+843560,APD,2006-08-14,59.15818786621094
+843561,APD,2006-08-15,60.76780700683594
+843562,APD,2006-08-16,61.63737487792969
+843563,APD,2006-08-17,61.369102478027344
+843564,APD,2006-08-18,61.21184158325195
+843565,APD,2006-08-21,60.888065338134766
+843566,APD,2006-08-22,61.05458068847656
+843567,APD,2006-08-23,61.05458068847656
+843568,APD,2006-08-24,60.573543548583984
+843569,APD,2006-08-25,60.25901794433594
+843570,APD,2006-08-28,60.7585563659668
+843571,APD,2006-08-29,61.46160888671875
+843572,APD,2006-08-30,61.2673454284668
+843573,APD,2006-08-31,61.32284927368164
+843574,APD,2006-09-01,62.36817932128906
+843575,APD,2006-09-05,62.36817932128906
+843576,APD,2006-09-06,61.88714218139648
+843577,APD,2006-09-07,60.68455123901367
+843578,APD,2006-09-08,61.44310760498047
+843579,APD,2006-09-11,60.18501281738281
+843580,APD,2006-09-12,61.091583251953125
+843581,APD,2006-09-13,60.77705764770508
+843582,APD,2006-09-14,61.100833892822266
+843583,APD,2006-09-15,61.7761344909668
+843584,APD,2006-09-18,62.035152435302734
+843585,APD,2006-09-19,61.21184158325195
+843586,APD,2006-09-20,62.22941589355469
+843587,APD,2006-09-21,60.01850128173828
+843588,APD,2006-09-22,60.47178649902344
+843589,APD,2006-09-25,61.73912811279297
+843590,APD,2006-09-26,63.16373825073242
+843591,APD,2006-09-27,62.543941497802734
+843592,APD,2006-09-28,62.23866653442383
+843593,APD,2006-09-29,61.396854400634766
+843594,APD,2006-10-02,62.192413330078125
+843595,APD,2006-10-03,61.69287872314453
+843596,APD,2006-10-04,62.60869598388672
+843597,APD,2006-10-05,62.0721549987793
+843598,APD,2006-10-06,61.99814987182617
+843599,APD,2006-10-09,62.23866653442383
+843600,APD,2006-10-10,62.66419982910156
+843601,APD,2006-10-11,62.627197265625
+843602,APD,2006-10-12,63.228492736816406
+843603,APD,2006-10-13,63.42275619506836
+843604,APD,2006-10-16,64.10730743408203
+843605,APD,2006-10-17,63.737281799316406
+843606,APD,2006-10-18,63.60777282714844
+843607,APD,2006-10-19,63.32099914550781
+843608,APD,2006-10-20,63.63552474975586
+843609,APD,2006-10-23,63.90379333496094
+843610,APD,2006-10-24,63.8945426940918
+843611,APD,2006-10-25,63.49676132202149
+843612,APD,2006-10-26,63.59851837158203
+843613,APD,2006-10-27,63.524513244628906
+843614,APD,2006-10-30,64.57909393310547
+843615,APD,2006-10-31,64.4495849609375
+843616,APD,2006-11-01,64.59759521484375
+843617,APD,2006-11-02,64.50508880615234
+843618,APD,2006-11-03,64.18131256103516
+843619,APD,2006-11-06,65.10638427734375
+843620,APD,2006-11-07,64.98612213134766
+843621,APD,2006-11-08,65.41165924072266
+843622,APD,2006-11-09,63.95004653930664
+843623,APD,2006-11-10,64.07955932617188
+843624,APD,2006-11-13,64.39408111572266
+843625,APD,2006-11-14,64.49583435058594
+843626,APD,2006-11-15,64.26457214355469
+843627,APD,2006-11-16,65.00462341308594
+843628,APD,2006-11-17,64.73635864257812
+843629,APD,2006-11-20,64.58834075927734
+843630,APD,2006-11-21,64.36632537841797
+843631,APD,2006-11-22,66.16096496582031
+843632,APD,2006-11-24,66.00370025634766
+843633,APD,2006-11-27,64.1443099975586
+843634,APD,2006-11-28,64.12580871582031
+843635,APD,2006-11-29,64.56059265136719
+843636,APD,2006-11-30,63.95929718017578
+843637,APD,2006-12-01,64.10730743408203
+843638,APD,2006-12-04,65.12488555908203
+843639,APD,2006-12-05,65.63367462158203
+843640,APD,2006-12-06,65.38390350341797
+843641,APD,2006-12-07,65.36540222167969
+843642,APD,2006-12-08,66.03144836425781
+843643,APD,2006-12-11,65.86493682861328
+843644,APD,2006-12-12,65.81868743896484
+843645,APD,2006-12-13,66.41072845458984
+843646,APD,2006-12-14,66.72525024414062
+843647,APD,2006-12-15,67.02127838134766
+843648,APD,2006-12-18,66.72525024414062
+843649,APD,2006-12-19,66.7715072631836
+843650,APD,2006-12-20,66.74375915527344
+843651,APD,2006-12-21,65.9389419555664
+843652,APD,2006-12-22,65.15263366699219
+843653,APD,2006-12-26,65.68917846679688
+843654,APD,2006-12-27,66.54023742675781
+843655,APD,2006-12-28,65.9666976928711
+843656,APD,2006-12-29,65.01387786865234
+843657,APD,2007-01-03,66.52173614501953
+843658,APD,2007-01-04,65.06012725830078
+843659,APD,2007-01-05,64.153564453125
+843660,APD,2007-01-08,64.07030487060547
+843661,APD,2007-01-09,63.93154525756836
+843662,APD,2007-01-10,64.4495849609375
+843663,APD,2007-01-11,65.59667205810547
+843664,APD,2007-01-12,66.00370025634766
+843665,APD,2007-01-16,65.73542785644531
+843666,APD,2007-01-17,65.76318359375
+843667,APD,2007-01-18,65.3746566772461
+843668,APD,2007-01-19,65.92044067382812
+843669,APD,2007-01-22,65.54116821289062
+843670,APD,2007-01-23,65.92969512939453
+843671,APD,2007-01-24,68.40888214111328
+843672,APD,2007-01-25,67.90933990478516
+843673,APD,2007-01-26,67.80758666992188
+843674,APD,2007-01-29,68.2701187133789
+843675,APD,2007-01-30,67.91859436035156
+843676,APD,2007-01-31,69.06568145751953
+843677,APD,2007-02-01,69.11193084716797
+843678,APD,2007-02-02,69.35244750976562
+843679,APD,2007-02-05,69.36170196533203
+843680,APD,2007-02-06,69.33394622802734
+843681,APD,2007-02-07,69.47270965576172
+843682,APD,2007-02-08,69.43570709228516
+843683,APD,2007-02-09,69.38945770263672
+843684,APD,2007-02-12,69.65772247314453
+843685,APD,2007-02-13,70.56429290771484
+843686,APD,2007-02-14,71.0083236694336
+843687,APD,2007-02-15,70.78630828857422
+843688,APD,2007-02-16,70.9250717163086
+843689,APD,2007-02-20,71.72062683105469
+843690,APD,2007-02-21,71.39685821533203
+843691,APD,2007-02-22,70.43478393554688
+843692,APD,2007-02-23,71.85013580322266
+843693,APD,2007-02-26,72.49768829345703
+843694,APD,2007-02-27,69.01017761230469
+843695,APD,2007-02-28,69.20443725585938
+843696,APD,2007-03-01,68.32562255859375
+843697,APD,2007-03-02,67.44680786132812
+843698,APD,2007-03-05,67.39130401611328
+843699,APD,2007-03-06,68.3811264038086
+843700,APD,2007-03-07,68.07585906982422
+843701,APD,2007-03-08,68.86216735839844
+843702,APD,2007-03-09,69.1859359741211
+843703,APD,2007-03-12,69.1951904296875
+843704,APD,2007-03-13,67.5855712890625
+843705,APD,2007-03-14,67.372802734375
+843706,APD,2007-03-15,67.77983093261719
+843707,APD,2007-03-16,67.62257385253906
+843708,APD,2007-03-19,68.6864013671875
+843709,APD,2007-03-20,69.03792572021484
+843710,APD,2007-03-21,69.84273529052734
+843711,APD,2007-03-22,69.7872314453125
+843712,APD,2007-03-23,69.9074935913086
+843713,APD,2007-03-26,70.40702819824219
+843714,APD,2007-03-27,69.47270965576172
+843715,APD,2007-03-28,68.44588470458984
+843716,APD,2007-03-29,68.22386932373047
+843717,APD,2007-03-30,68.41812896728516
+843718,APD,2007-04-02,68.39962768554688
+843719,APD,2007-04-03,68.49213409423828
+843720,APD,2007-04-04,68.23311614990234
+843721,APD,2007-04-05,68.88066864013672
+843722,APD,2007-04-09,69.6114730834961
+843723,APD,2007-04-10,69.34320068359375
+843724,APD,2007-04-11,68.1868667602539
+843725,APD,2007-04-12,68.34412384033203
+843726,APD,2007-04-13,68.16836547851562
+843727,APD,2007-04-16,68.90841674804688
+843728,APD,2007-04-17,69.16743469238281
+843729,APD,2007-04-18,69.04718017578125
+843730,APD,2007-04-19,69.04718017578125
+843731,APD,2007-04-20,69.41720581054688
+843732,APD,2007-04-23,69.53746795654297
+843733,APD,2007-04-24,69.22293853759766
+843734,APD,2007-04-25,72.3311767578125
+843735,APD,2007-04-26,72.09990692138672
+843736,APD,2007-04-27,72.2109146118164
+843737,APD,2007-04-30,70.76780700683594
+843738,APD,2007-05-01,70.35152435302734
+843739,APD,2007-05-02,70.99907684326172
+843740,APD,2007-05-03,71.15633392333984
+843741,APD,2007-05-04,71.28584289550781
+843742,APD,2007-05-07,71.96114349365234
+843743,APD,2007-05-08,72.1276626586914
+843744,APD,2007-05-09,72.85846710205078
+843745,APD,2007-05-10,72.08140563964844
+843746,APD,2007-05-11,71.6188735961914
+843747,APD,2007-05-14,70.98057556152344
+843748,APD,2007-05-15,71.28584289550781
+843749,APD,2007-05-16,72.5346908569336
+843750,APD,2007-05-17,72.78446197509766
+843751,APD,2007-05-18,72.67345428466797
+843752,APD,2007-05-21,72.118408203125
+843753,APD,2007-05-22,72.40518188476562
+843754,APD,2007-05-23,72.03515625
+843755,APD,2007-05-24,71.53561401367188
+843756,APD,2007-05-25,72.46993255615234
+843757,APD,2007-05-29,72.5069351196289
+843758,APD,2007-05-30,72.67345428466797
+843759,APD,2007-05-31,72.14616394042969
+843760,APD,2007-06-01,72.79370880126953
+843761,APD,2007-06-04,72.54393768310547
+843762,APD,2007-06-05,72.31267547607422
+843763,APD,2007-06-06,72.09990692138672
+843764,APD,2007-06-07,71.50786590576172
+843765,APD,2007-06-08,73.45976257324219
+843766,APD,2007-06-11,73.2284927368164
+843767,APD,2007-06-12,72.96947479248047
+843768,APD,2007-06-13,74.76410675048828
+843769,APD,2007-06-14,75.35615539550781
+843770,APD,2007-06-15,75.57817077636719
+843771,APD,2007-06-18,75.48566436767578
+843772,APD,2007-06-19,75.59667205810547
+843773,APD,2007-06-20,75.2451400756836
+843774,APD,2007-06-21,76.41998291015625
+843775,APD,2007-06-22,76.08695983886719
+843776,APD,2007-06-25,75.22663879394531
+843777,APD,2007-06-26,75.56891632080078
+843778,APD,2007-06-27,75.40240478515625
+843779,APD,2007-06-28,73.98704528808594
+843780,APD,2007-06-29,74.34782409667969
+843781,APD,2007-07-02,74.78260803222656
+843782,APD,2007-07-03,74.85661315917969
+843783,APD,2007-07-05,74.98612213134766
+843784,APD,2007-07-06,74.97687530517578
+843785,APD,2007-07-09,75.65217590332031
+843786,APD,2007-07-10,74.3570785522461
+843787,APD,2007-07-11,76.17021179199219
+843788,APD,2007-07-12,79.47270965576172
+843789,APD,2007-07-13,80.34227752685547
+843790,APD,2007-07-16,80.93431854248047
+843791,APD,2007-07-17,81.30435180664062
+843792,APD,2007-07-18,81.23033905029297
+843793,APD,2007-07-19,82.26641845703125
+843794,APD,2007-07-20,81.86863708496094
+843795,APD,2007-07-23,81.7298812866211
+843796,APD,2007-07-24,80.8048095703125
+843797,APD,2007-07-25,83.34874725341797
+843798,APD,2007-07-26,82.70120239257812
+843799,APD,2007-07-27,79.62071990966797
+843800,APD,2007-07-30,81.32284545898438
+843801,APD,2007-07-31,79.89823913574219
+843802,APD,2007-08-01,80.98982238769531
+843803,APD,2007-08-02,80.84181213378906
+843804,APD,2007-08-03,78.97317504882812
+843805,APD,2007-08-06,80.0092544555664
+843806,APD,2007-08-07,82.3311767578125
+843807,APD,2007-08-08,83.88529205322266
+843808,APD,2007-08-09,82.08140563964844
+843809,APD,2007-08-10,81.92414093017578
+843810,APD,2007-08-13,82.07215881347656
+843811,APD,2007-08-14,80.22201538085938
+843812,APD,2007-08-15,76.79926300048828
+843813,APD,2007-08-16,75.73542785644531
+843814,APD,2007-08-17,78.63089752197266
+843815,APD,2007-08-20,79.74098205566406
+843816,APD,2007-08-21,79.56521606445312
+843817,APD,2007-08-22,82.1276626586914
+843818,APD,2007-08-23,80.73080444335938
+843819,APD,2007-08-24,82.36817932128906
+843820,APD,2007-08-27,82.04440307617188
+843821,APD,2007-08-28,79.95375061035156
+843822,APD,2007-08-29,81.75762939453125
+843823,APD,2007-08-30,81.80388641357422
+843824,APD,2007-08-31,83.26549530029297
+843825,APD,2007-09-04,83.91304016113281
+843826,APD,2007-09-05,84.01480102539062
+843827,APD,2007-09-06,84.9583740234375
+843828,APD,2007-09-07,82.17391204833984
+843829,APD,2007-09-10,81.65587615966797
+843830,APD,2007-09-11,81.5171127319336
+843831,APD,2007-09-12,81.53561401367188
+843832,APD,2007-09-13,81.78538513183594
+843833,APD,2007-09-14,81.65587615966797
+843834,APD,2007-09-17,81.65587615966797
+843835,APD,2007-09-18,85.61517333984375
+843836,APD,2007-09-19,86.33672332763672
+843837,APD,2007-09-20,85.92044067382812
+843838,APD,2007-09-21,86.73450469970703
+843839,APD,2007-09-24,85.5504150390625
+843840,APD,2007-09-25,88.24237060546875
+843841,APD,2007-09-26,89.87049102783203
+843842,APD,2007-09-27,90.49028778076172
+843843,APD,2007-09-28,90.43478393554688
+843844,APD,2007-10-01,91.44310760498048
+843845,APD,2007-10-02,89.21369171142578
+843846,APD,2007-10-03,87.65957641601562
+843847,APD,2007-10-04,88.58464050292969
+843848,APD,2007-10-05,89.54671478271484
+843849,APD,2007-10-08,90.07400512695312
+843850,APD,2007-10-09,90.62904357910156
+843851,APD,2007-10-10,90.19426727294922
+843852,APD,2007-10-11,89.98149871826172
+843853,APD,2007-10-12,89.96299743652344
+843854,APD,2007-10-15,90.1850128173828
+843855,APD,2007-10-16,88.63089752197266
+843856,APD,2007-10-17,89.56521606445312
+843857,APD,2007-10-18,90.96207427978516
+843858,APD,2007-10-19,88.64014434814453
+843859,APD,2007-10-22,87.6688232421875
+843860,APD,2007-10-23,89.8797378540039
+843861,APD,2007-10-24,88.4736328125
+843862,APD,2007-10-25,90.86956787109376
+843863,APD,2007-10-26,90.86956787109376
+843864,APD,2007-10-29,91.0083236694336
+843865,APD,2007-10-30,89.96299743652344
+843866,APD,2007-10-31,90.51803588867188
+843867,APD,2007-11-01,88.51063537597656
+843868,APD,2007-11-02,89.52821350097656
+843869,APD,2007-11-05,89.407958984375
+843870,APD,2007-11-06,92.68270111083984
+843871,APD,2007-11-07,90.84181213378906
+843872,APD,2007-11-08,93.0157241821289
+843873,APD,2007-11-09,89.97224426269531
+843874,APD,2007-11-12,88.22386932373047
+843875,APD,2007-11-13,89.85198974609375
+843876,APD,2007-11-14,89.94449615478516
+843877,APD,2007-11-15,88.40888214111328
+843878,APD,2007-11-16,87.72432708740234
+843879,APD,2007-11-19,85.27289581298828
+843880,APD,2007-11-20,86.96577453613281
+843881,APD,2007-11-21,85.49491119384766
+843882,APD,2007-11-23,86.42922973632812
+843883,APD,2007-11-26,85.68917846679688
+843884,APD,2007-11-27,86.48473358154297
+843885,APD,2007-11-28,89.52821350097656
+843886,APD,2007-11-29,90.22201538085938
+843887,APD,2007-11-30,91.6188735961914
+843888,APD,2007-12-03,91.32284545898438
+843889,APD,2007-12-04,91.33209991455078
+843890,APD,2007-12-05,92.73820495605467
+843891,APD,2007-12-06,94.5328369140625
+843892,APD,2007-12-07,94.1443099975586
+843893,APD,2007-12-10,95.3561553955078
+843894,APD,2007-12-11,94.82886505126952
+843895,APD,2007-12-12,94.10730743408205
+843896,APD,2007-12-13,95.19889068603516
+843897,APD,2007-12-14,93.79278564453124
+843898,APD,2007-12-17,91.56336975097656
+843899,APD,2007-12-18,94.26457214355467
+843900,APD,2007-12-19,91.7946319580078
+843901,APD,2007-12-20,90.74930572509766
+843902,APD,2007-12-21,93.26549530029295
+843903,APD,2007-12-24,93.3209991455078
+843904,APD,2007-12-26,94.63459777832033
+843905,APD,2007-12-27,93.29324340820312
+843906,APD,2007-12-28,93.74652862548828
+843907,APD,2007-12-31,91.23959350585938
+843908,APD,2008-01-02,89.34320068359375
+843909,APD,2008-01-03,90.15726470947266
+843910,APD,2008-01-04,89.1951904296875
+843911,APD,2008-01-07,89.43570709228516
+843912,APD,2008-01-08,87.26179504394531
+843913,APD,2008-01-09,87.55781555175781
+843914,APD,2008-01-10,85.15263366699219
+843915,APD,2008-01-11,83.60777282714844
+843916,APD,2008-01-14,86.83626556396484
+843917,APD,2008-01-15,84.07955932617188
+843918,APD,2008-01-16,82.2386703491211
+843919,APD,2008-01-17,78.2978744506836
+843920,APD,2008-01-18,78.76966094970703
+843921,APD,2008-01-22,77.82608795166016
+843922,APD,2008-01-23,80.25901794433594
+843923,APD,2008-01-24,82.1276626586914
+843924,APD,2008-01-25,82.71044921875
+843925,APD,2008-01-28,84.41258239746094
+843926,APD,2008-01-29,84.56983947753906
+843927,APD,2008-01-30,82.84921264648438
+843928,APD,2008-01-31,82.95097351074219
+843929,APD,2008-02-01,85.42090606689453
+843930,APD,2008-02-04,84.43108367919922
+843931,APD,2008-02-05,83.07122802734375
+843932,APD,2008-02-06,82.71044921875
+843933,APD,2008-02-07,82.54393768310547
+843934,APD,2008-02-08,82.49768829345703
+843935,APD,2008-02-11,83.96855163574219
+843936,APD,2008-02-12,84.91211700439453
+843937,APD,2008-02-13,85.30989837646484
+843938,APD,2008-02-14,84.71785736083984
+843939,APD,2008-02-15,84.87511444091797
+843940,APD,2008-02-19,85.88343811035156
+843941,APD,2008-02-20,87.70582580566406
+843942,APD,2008-02-21,85.49491119384766
+843943,APD,2008-02-22,86.43848419189453
+843944,APD,2008-02-25,88.86216735839844
+843945,APD,2008-02-26,88.45513153076172
+843946,APD,2008-02-27,88.60314178466797
+843947,APD,2008-02-28,86.90101623535156
+843948,APD,2008-02-29,84.48658752441406
+843949,APD,2008-03-03,85.6429214477539
+843950,APD,2008-03-04,83.74652862548828
+843951,APD,2008-03-05,85.40240478515625
+843952,APD,2008-03-06,84.37557983398438
+843953,APD,2008-03-07,81.1100845336914
+843954,APD,2008-03-10,78.25161743164062
+843955,APD,2008-03-11,82.57169342041016
+843956,APD,2008-03-12,82.69195556640625
+843957,APD,2008-03-13,83.71878051757812
+843958,APD,2008-03-14,82.46068572998047
+843959,APD,2008-03-17,82.82146453857422
+843960,APD,2008-03-18,86.59574127197266
+843961,APD,2008-03-19,83.135986328125
+843962,APD,2008-03-20,83.38575744628906
+843963,APD,2008-03-24,86.94727325439453
+843964,APD,2008-03-25,87.21553802490234
+843965,APD,2008-03-26,86.64199829101562
+843966,APD,2008-03-27,85.70767974853516
+843967,APD,2008-03-28,84.16281127929688
+843968,APD,2008-03-31,85.10638427734375
+843969,APD,2008-04-01,88.51988983154297
+843970,APD,2008-04-02,89.1951904296875
+843971,APD,2008-04-03,89.47270965576172
+843972,APD,2008-04-04,90.1017608642578
+843973,APD,2008-04-07,90.26827239990234
+843974,APD,2008-04-08,89.87049102783203
+843975,APD,2008-04-09,89.46346282958984
+843976,APD,2008-04-10,89.35244750976562
+843977,APD,2008-04-11,87.50231170654297
+843978,APD,2008-04-14,87.90933990478516
+843979,APD,2008-04-15,88.69564819335938
+843980,APD,2008-04-16,92.09990692138672
+843981,APD,2008-04-17,91.85939025878906
+843982,APD,2008-04-18,94.10730743408205
+843983,APD,2008-04-21,94.1443099975586
+843984,APD,2008-04-22,93.36725616455078
+843985,APD,2008-04-23,89.80573272705078
+843986,APD,2008-04-24,91.26734161376952
+843987,APD,2008-04-25,93.74652862548828
+843988,APD,2008-04-28,92.31267547607422
+843989,APD,2008-04-29,90.1017608642578
+843990,APD,2008-04-30,91.05458068847656
+843991,APD,2008-05-01,90.64755249023438
+843992,APD,2008-05-02,90.8973159790039
+843993,APD,2008-05-05,91.2210922241211
+843994,APD,2008-05-06,91.94264221191406
+843995,APD,2008-05-07,89.82423400878906
+843996,APD,2008-05-08,91.06382751464844
+843997,APD,2008-05-09,90.592041015625
+843998,APD,2008-05-12,92.08140563964844
+843999,APD,2008-05-13,93.48751068115234
+844000,APD,2008-05-14,94.36632537841795
+844001,APD,2008-05-15,94.5328369140625
+844002,APD,2008-05-16,94.6530990600586
+844003,APD,2008-05-19,94.04255676269533
+844004,APD,2008-05-20,95.01387786865234
+844005,APD,2008-05-21,92.59019470214844
+844006,APD,2008-05-22,92.4236831665039
+844007,APD,2008-05-23,91.100830078125
+844008,APD,2008-05-27,90.95281982421876
+844009,APD,2008-05-28,93.49676513671876
+844010,APD,2008-05-29,93.58927154541016
+844011,APD,2008-05-30,94.28307342529295
+844012,APD,2008-06-02,92.87696838378906
+844013,APD,2008-06-03,93.71878051757812
+844014,APD,2008-06-04,93.87603759765624
+844015,APD,2008-06-05,98.0851058959961
+844016,APD,2008-06-06,95.337646484375
+844017,APD,2008-06-09,95.6614227294922
+844018,APD,2008-06-10,94.27381896972656
+844019,APD,2008-06-11,92.68270111083984
+844020,APD,2008-06-12,92.8307113647461
+844021,APD,2008-06-13,95.03237915039062
+844022,APD,2008-06-16,95.09712982177734
+844023,APD,2008-06-17,96.25347137451172
+844024,APD,2008-06-18,95.41165924072266
+844025,APD,2008-06-19,95.82793426513672
+844026,APD,2008-06-20,94.96762084960938
+844027,APD,2008-06-23,96.34597778320312
+844028,APD,2008-06-24,93.4320068359375
+844029,APD,2008-06-25,94.23681640625
+844030,APD,2008-06-26,91.11933135986328
+844031,APD,2008-06-27,91.23033905029295
+844032,APD,2008-06-30,91.45236206054688
+844033,APD,2008-07-01,92.03515625
+844034,APD,2008-07-02,88.28861999511719
+844035,APD,2008-07-03,89.84273529052734
+844036,APD,2008-07-07,88.36262512207031
+844037,APD,2008-07-08,89.1951904296875
+844038,APD,2008-07-09,87.881591796875
+844039,APD,2008-07-10,89.86123657226562
+844040,APD,2008-07-11,89.37095642089844
+844041,APD,2008-07-14,89.13043212890625
+844042,APD,2008-07-15,88.75115966796875
+844043,APD,2008-07-16,89.2876968383789
+844044,APD,2008-07-17,91.02682495117188
+844045,APD,2008-07-18,89.93524169921875
+844046,APD,2008-07-21,90.65679931640624
+844047,APD,2008-07-22,91.2858428955078
+844048,APD,2008-07-23,90.37928009033205
+844049,APD,2008-07-24,87.72432708740234
+844050,APD,2008-07-25,88.24237060546875
+844051,APD,2008-07-28,87.77983093261719
+844052,APD,2008-07-29,89.06568145751953
+844053,APD,2008-07-30,89.75948333740234
+844054,APD,2008-07-31,88.07585906982422
+844055,APD,2008-08-01,85.99445343017578
+844056,APD,2008-08-04,83.92229461669922
+844057,APD,2008-08-05,85.06012725830078
+844058,APD,2008-08-06,84.39408111572266
+844059,APD,2008-08-07,82.30342102050781
+844060,APD,2008-08-08,83.18223571777344
+844061,APD,2008-08-11,80.6845474243164
+844062,APD,2008-08-12,81.64662170410156
+844063,APD,2008-08-13,84.46808624267578
+844064,APD,2008-08-14,83.53376770019531
+844065,APD,2008-08-15,83.76502990722656
+844066,APD,2008-08-18,83.90379333496094
+844067,APD,2008-08-19,84.08880615234375
+844068,APD,2008-08-20,84.9491195678711
+844069,APD,2008-08-21,84.96762084960938
+844070,APD,2008-08-22,85.92969512939453
+844071,APD,2008-08-25,84.04255676269531
+844072,APD,2008-08-26,84.7548599243164
+844073,APD,2008-08-27,85.28214263916016
+844074,APD,2008-08-28,86.64199829101562
+844075,APD,2008-08-29,84.96762084960938
+844076,APD,2008-09-02,84.26457214355469
+844077,APD,2008-09-03,82.31267547607422
+844078,APD,2008-09-04,80.22201538085938
+844079,APD,2008-09-05,80.67530059814453
+844080,APD,2008-09-08,80.78630828857422
+844081,APD,2008-09-09,78.21461486816406
+844082,APD,2008-09-10,78.7789077758789
+844083,APD,2008-09-11,79.51896667480469
+844084,APD,2008-09-12,80.48103332519531
+844085,APD,2008-09-15,78.61239624023438
+844086,APD,2008-09-16,79.55596923828125
+844087,APD,2008-09-17,73.17298889160156
+844088,APD,2008-09-18,70.64755249023438
+844089,APD,2008-09-19,77.19703674316406
+844090,APD,2008-09-22,74.26457214355469
+844091,APD,2008-09-23,67.73358154296875
+844092,APD,2008-09-24,68.07585906982422
+844093,APD,2008-09-25,65.66142272949219
+844094,APD,2008-09-26,66.07770538330078
+844095,APD,2008-09-29,61.43385696411133
+844096,APD,2008-09-30,63.358001708984375
+844097,APD,2008-10-01,61.88714218139648
+844098,APD,2008-10-02,59.21369171142578
+844099,APD,2008-10-03,58.62164688110352
+844100,APD,2008-10-06,57.289546966552734
+844101,APD,2008-10-07,55.5041618347168
+844102,APD,2008-10-08,55.70767974853516
+844103,APD,2008-10-09,50.93431854248047
+844104,APD,2008-10-10,50.878814697265625
+844105,APD,2008-10-13,58.33487319946289
+844106,APD,2008-10-14,59.20444107055664
+844107,APD,2008-10-15,51.91489410400391
+844108,APD,2008-10-16,55.76318359375
+844109,APD,2008-10-17,54.033302307128906
+844110,APD,2008-10-20,57.465309143066406
+844111,APD,2008-10-21,52.61794662475586
+844112,APD,2008-10-22,50.860313415527344
+844113,APD,2008-10-23,48.89916610717773
+844114,APD,2008-10-24,46.74375534057617
+844115,APD,2008-10-27,43.75578308105469
+844116,APD,2008-10-28,47.26179504394531
+844117,APD,2008-10-29,49.4449577331543
+844118,APD,2008-10-30,51.60036849975586
+844119,APD,2008-10-31,53.77428436279297
+844120,APD,2008-11-03,53.16373825073242
+844121,APD,2008-11-04,56.47548675537109
+844122,APD,2008-11-05,53.580020904541016
+844123,APD,2008-11-06,50.379276275634766
+844124,APD,2008-11-07,53.28399658203125
+844125,APD,2008-11-10,53.48751068115234
+844126,APD,2008-11-11,50.2960205078125
+844127,APD,2008-11-12,47.372802734375
+844128,APD,2008-11-13,51.100833892822266
+844129,APD,2008-11-14,48.82516098022461
+844130,APD,2008-11-17,47.77058410644531
+844131,APD,2008-11-18,47.62257385253906
+844132,APD,2008-11-19,43.48751068115234
+844133,APD,2008-11-20,38.52914047241211
+844134,APD,2008-11-21,41.110084533691406
+844135,APD,2008-11-24,43.28399658203125
+844136,APD,2008-11-25,43.41350555419922
+844137,APD,2008-11-26,43.015724182128906
+844138,APD,2008-11-28,44.18131256103516
+844139,APD,2008-12-01,40.064754486083984
+844140,APD,2008-12-02,42.035152435302734
+844141,APD,2008-12-03,42.99722671508789
+844142,APD,2008-12-04,42.405181884765625
+844143,APD,2008-12-05,44.04255294799805
+844144,APD,2008-12-08,48.11285781860352
+844145,APD,2008-12-09,48.92692184448242
+844146,APD,2008-12-10,49.48196029663086
+844147,APD,2008-12-11,45.41165542602539
+844148,APD,2008-12-12,44.94911956787109
+844149,APD,2008-12-15,44.90286636352539
+844150,APD,2008-12-16,46.641998291015625
+844151,APD,2008-12-17,45.67067337036133
+844152,APD,2008-12-18,43.91304397583008
+844153,APD,2008-12-19,43.135986328125
+844154,APD,2008-12-22,42.65494918823242
+844155,APD,2008-12-23,42.09065628051758
+844156,APD,2008-12-24,42.42368316650391
+844157,APD,2008-12-26,43.11748504638672
+844158,APD,2008-12-29,44.33857345581055
+844159,APD,2008-12-30,45.494911193847656
+844160,APD,2008-12-31,46.50323867797852
+844161,APD,2009-01-02,49.08418273925781
+844162,APD,2009-01-05,51.20259094238281
+844163,APD,2009-01-06,54.87511444091797
+844164,APD,2009-01-07,52.69195175170898
+844165,APD,2009-01-08,53.77428436279297
+844166,APD,2009-01-09,52.37742614746094
+844167,APD,2009-01-12,51.61886978149414
+844168,APD,2009-01-13,52.00740051269531
+844169,APD,2009-01-14,50.2960205078125
+844170,APD,2009-01-15,51.8686408996582
+844171,APD,2009-01-16,52.74745559692383
+844172,APD,2009-01-20,48.69565200805664
+844173,APD,2009-01-21,50.0462532043457
+844174,APD,2009-01-22,48.02960205078125
+844175,APD,2009-01-23,48.90841674804688
+844176,APD,2009-01-26,50.092506408691406
+844177,APD,2009-01-27,50.64754867553711
+844178,APD,2009-01-28,51.84088897705078
+844179,APD,2009-01-29,49.29694747924805
+844180,APD,2009-01-30,46.53099060058594
+844181,APD,2009-02-02,46.41997909545898
+844182,APD,2009-02-03,48.02960205078125
+844183,APD,2009-02-04,48.612396240234375
+844184,APD,2009-02-05,50.074005126953125
+844185,APD,2009-02-06,51.24884414672852
+844186,APD,2009-02-09,51.66512680053711
+844187,APD,2009-02-10,48.84366226196289
+844188,APD,2009-02-11,48.33487319946289
+844189,APD,2009-02-12,50.444034576416016
+844190,APD,2009-02-13,49.98149871826172
+844191,APD,2009-02-17,48.11285781860352
+844192,APD,2009-02-18,48.88066482543945
+844193,APD,2009-02-19,49.07493209838867
+844194,APD,2009-02-20,47.40055465698242
+844195,APD,2009-02-23,44.33857345581055
+844196,APD,2009-02-24,45.41165542602539
+844197,APD,2009-02-25,43.72803115844727
+844198,APD,2009-02-26,43.209991455078125
+844199,APD,2009-02-27,42.78445816040039
+844200,APD,2009-03-02,40.74005508422852
+844201,APD,2009-03-03,40.51803970336914
+844202,APD,2009-03-04,43.09898376464844
+844203,APD,2009-03-05,41.81313705444336
+844204,APD,2009-03-06,42.93246841430664
+844205,APD,2009-03-09,42.12765884399414
+844206,APD,2009-03-10,44.76410675048828
+844207,APD,2009-03-11,46.07770538330078
+844208,APD,2009-03-12,47.53931427001953
+844209,APD,2009-03-13,48.778907775878906
+844210,APD,2009-03-16,49.30619812011719
+844211,APD,2009-03-17,50.52729034423828
+844212,APD,2009-03-18,51.877891540527344
+844213,APD,2009-03-19,52.543941497802734
+844214,APD,2009-03-20,51.0638313293457
+844215,APD,2009-03-23,51.71137619018555
+844216,APD,2009-03-24,52.210914611816406
+844217,APD,2009-03-25,53.31174850463867
+844218,APD,2009-03-26,55.39315414428711
+844219,APD,2009-03-27,54.36632537841797
+844220,APD,2009-03-30,51.258094787597656
+844221,APD,2009-03-31,52.035152435302734
+844222,APD,2009-04-01,53.26549530029297
+844223,APD,2009-04-02,54.78260803222656
+844224,APD,2009-04-03,55.99444961547852
+844225,APD,2009-04-06,54.21831512451172
+844226,APD,2009-04-07,52.46068572998047
+844227,APD,2009-04-08,53.737281799316406
+844228,APD,2009-04-09,55.57816696166992
+844229,APD,2009-04-13,55.08788299560547
+844230,APD,2009-04-14,54.19981384277344
+844231,APD,2009-04-15,55.30989837646485
+844232,APD,2009-04-16,55.94819641113281
+844233,APD,2009-04-17,56.1054573059082
+844234,APD,2009-04-20,53.45975875854492
+844235,APD,2009-04-21,53.70027923583984
+844236,APD,2009-04-22,56.60499572753906
+844237,APD,2009-04-23,56.41073226928711
+844238,APD,2009-04-24,57.90934371948242
+844239,APD,2009-04-27,57.74283218383789
+844240,APD,2009-04-28,58.15911102294922
+844241,APD,2009-04-29,59.85198974609375
+844242,APD,2009-04-30,60.96207046508789
+844243,APD,2009-05-01,60.82331085205078
+844244,APD,2009-05-04,62.1646614074707
+844245,APD,2009-05-05,61.27659606933594
+844246,APD,2009-05-06,60.65679931640625
+844247,APD,2009-05-07,58.06660461425781
+844248,APD,2009-05-08,57.7890853881836
+844249,APD,2009-05-11,57.90009307861328
+844250,APD,2009-05-12,58.02960205078125
+844251,APD,2009-05-13,55.56891632080078
+844252,APD,2009-05-14,56.95652389526367
+844253,APD,2009-05-15,56.97502136230469
+844254,APD,2009-05-18,59.48196029663086
+844255,APD,2009-05-19,59.121185302734375
+844256,APD,2009-05-20,58.71415328979492
+844257,APD,2009-05-21,56.74375534057617
+844258,APD,2009-05-22,57.70582962036133
+844259,APD,2009-05-26,59.111934661865234
+844260,APD,2009-05-27,57.53006362915039
+844261,APD,2009-05-28,57.99259948730469
+844262,APD,2009-05-29,59.92599487304688
+844263,APD,2009-06-01,63.03422927856445
+844264,APD,2009-06-02,63.17298889160156
+844265,APD,2009-06-03,61.5633659362793
+844266,APD,2009-06-04,63.20074081420898
+844267,APD,2009-06-05,63.11748504638672
+844268,APD,2009-06-08,62.35892868041992
+844269,APD,2009-06-09,63.19149017333984
+844270,APD,2009-06-10,62.65494918823242
+844271,APD,2009-06-11,63.4782600402832
+844272,APD,2009-06-12,62.89546585083008
+844273,APD,2009-06-15,60.83256149291992
+844274,APD,2009-06-16,59.85198974609375
+844275,APD,2009-06-17,59.54671478271485
+844276,APD,2009-06-18,60.61979675292969
+844277,APD,2009-06-19,60.074005126953125
+844278,APD,2009-06-22,57.31729888916016
+844279,APD,2009-06-23,58.50138854980469
+844280,APD,2009-06-24,58.64939880371094
+844281,APD,2009-06-25,60.01850128173828
+844282,APD,2009-06-26,60.30527114868164
+844283,APD,2009-06-29,60.65679931640625
+844284,APD,2009-06-30,59.7502326965332
+844285,APD,2009-07-01,59.796485900878906
+844286,APD,2009-07-02,57.69657516479492
+844287,APD,2009-07-06,58.15911102294922
+844288,APD,2009-07-07,56.16096115112305
+844289,APD,2009-07-08,57.50231170654297
+844290,APD,2009-07-09,58.37187957763672
+844291,APD,2009-07-10,58.56614303588867
+844292,APD,2009-07-13,60.0
+844293,APD,2009-07-14,60.17576217651367
+844294,APD,2009-07-15,62.28491973876953
+844295,APD,2009-07-16,63.36725234985352
+844296,APD,2009-07-17,62.68270111083984
+844297,APD,2009-07-20,63.4320068359375
+844298,APD,2009-07-21,64.47733306884766
+844299,APD,2009-07-22,64.64384460449219
+844300,APD,2009-07-23,66.9565200805664
+844301,APD,2009-07-24,67.85383605957031
+844302,APD,2009-07-27,68.52913665771484
+844303,APD,2009-07-28,67.98335266113281
+844304,APD,2009-07-29,67.02127838134766
+844305,APD,2009-07-30,68.88066864013672
+844306,APD,2009-07-31,69.01017761230469
+844307,APD,2009-08-03,69.74098205566406
+844308,APD,2009-08-04,69.03792572021484
+844309,APD,2009-08-05,68.75115966796875
+844310,APD,2009-08-06,68.58464050292969
+844311,APD,2009-08-07,69.03792572021484
+844312,APD,2009-08-10,68.50138854980469
+844313,APD,2009-08-11,68.45513153076172
+844314,APD,2009-08-12,69.74098205566406
+844315,APD,2009-08-13,70.24977111816406
+844316,APD,2009-08-14,68.74190521240234
+844317,APD,2009-08-17,67.55781555175781
+844318,APD,2009-08-18,68.31637573242188
+844319,APD,2009-08-19,68.91767120361328
+844320,APD,2009-08-20,68.87141418457031
+844321,APD,2009-08-21,70.8973159790039
+844322,APD,2009-08-24,70.42552947998047
+844323,APD,2009-08-25,69.9074935913086
+844324,APD,2009-08-26,69.94449615478516
+844325,APD,2009-08-27,69.97224426269531
+844326,APD,2009-08-28,70.08325958251953
+844327,APD,2009-08-31,69.407958984375
+844328,APD,2009-09-01,68.45513153076172
+844329,APD,2009-09-02,68.01110076904297
+844330,APD,2009-09-03,68.76966094970703
+844331,APD,2009-09-04,69.50971221923828
+844332,APD,2009-09-08,69.82423400878906
+844333,APD,2009-09-09,69.89823913574219
+844334,APD,2009-09-10,68.65864562988281
+844335,APD,2009-09-11,68.30712127685547
+844336,APD,2009-09-14,69.43570709228516
+844337,APD,2009-09-15,71.30435180664062
+844338,APD,2009-09-16,73.26549530029297
+844339,APD,2009-09-17,73.57077026367188
+844340,APD,2009-09-18,74.19056701660156
+844341,APD,2009-09-21,73.53376770019531
+844342,APD,2009-09-22,73.36725616455078
+844343,APD,2009-09-23,71.74838256835938
+844344,APD,2009-09-24,71.5171127319336
+844345,APD,2009-09-25,70.95281982421875
+844346,APD,2009-09-28,72.67345428466797
+844347,APD,2009-09-29,72.25717163085938
+844348,APD,2009-09-30,71.76688385009766
+844349,APD,2009-10-01,69.75022888183594
+844350,APD,2009-10-02,69.87049102783203
+844351,APD,2009-10-05,70.42552947998047
+844352,APD,2009-10-06,71.86863708496094
+844353,APD,2009-10-07,72.29417419433594
+844354,APD,2009-10-08,73.26549530029297
+844355,APD,2009-10-09,74.22756958007812
+844356,APD,2009-10-12,75.15263366699219
+844357,APD,2009-10-13,76.1517105102539
+844358,APD,2009-10-14,77.31729888916016
+844359,APD,2009-10-15,77.65957641601562
+844360,APD,2009-10-16,76.76226043701172
+844361,APD,2009-10-19,77.51156616210938
+844362,APD,2009-10-20,77.00277709960938
+844363,APD,2009-10-21,75.82793426513672
+844364,APD,2009-10-22,76.9842758178711
+844365,APD,2009-10-23,75.06012725830078
+844366,APD,2009-10-26,74.20906829833984
+844367,APD,2009-10-27,74.67160034179688
+844368,APD,2009-10-28,71.79463195800781
+844369,APD,2009-10-29,74.07955932617188
+844370,APD,2009-10-30,71.35060119628906
+844371,APD,2009-11-02,72.43292999267578
+844372,APD,2009-11-03,72.70120239257812
+844373,APD,2009-11-04,71.83163452148438
+844374,APD,2009-11-05,73.5522689819336
+844375,APD,2009-11-06,74.1443099975586
+844376,APD,2009-11-09,75.88343811035156
+844377,APD,2009-11-10,76.0592041015625
+844378,APD,2009-11-11,76.59574127197266
+844379,APD,2009-11-12,76.34597778320312
+844380,APD,2009-11-13,77.13228607177734
+844381,APD,2009-11-16,78.36262512207031
+844382,APD,2009-11-17,78.16836547851562
+844383,APD,2009-11-18,77.53006744384766
+844384,APD,2009-11-19,76.07770538330078
+844385,APD,2009-11-20,76.17021179199219
+844386,APD,2009-11-23,76.76226043701172
+844387,APD,2009-11-24,76.40148162841797
+844388,APD,2009-11-25,77.09528350830078
+844389,APD,2009-11-27,75.95744323730469
+844390,APD,2009-11-30,76.71600341796875
+844391,APD,2009-12-01,77.33580017089844
+844392,APD,2009-12-02,77.91859436035156
+844393,APD,2009-12-03,76.30897521972656
+844394,APD,2009-12-04,75.9389419555664
+844395,APD,2009-12-07,75.77243041992188
+844396,APD,2009-12-08,74.49583435058594
+844397,APD,2009-12-09,76.08695983886719
+844398,APD,2009-12-10,75.95744323730469
+844399,APD,2009-12-11,75.62442016601562
+844400,APD,2009-12-14,76.24421691894531
+844401,APD,2009-12-15,75.79093170166016
+844402,APD,2009-12-16,76.4477310180664
+844403,APD,2009-12-17,75.08788299560547
+844404,APD,2009-12-18,75.21739196777344
+844405,APD,2009-12-21,74.2460708618164
+844406,APD,2009-12-22,74.9491195678711
+844407,APD,2009-12-23,75.19889068603516
+844408,APD,2009-12-24,75.68917846679688
+844409,APD,2009-12-28,75.94819641113281
+844410,APD,2009-12-29,76.48473358154297
+844411,APD,2009-12-30,76.07770538330078
+844412,APD,2009-12-31,74.98612213134766
+844413,APD,2010-01-04,76.92877197265625
+844414,APD,2010-01-05,76.29047393798828
+844415,APD,2010-01-06,75.66142272949219
+844416,APD,2010-01-07,75.22663879394531
+844417,APD,2010-01-08,75.70767974853516
+844418,APD,2010-01-11,77.09528350830078
+844419,APD,2010-01-12,76.11470794677734
+844420,APD,2010-01-13,76.8732681274414
+844421,APD,2010-01-14,75.92044067382812
+844422,APD,2010-01-15,76.5679931640625
+844423,APD,2010-01-19,76.39222717285156
+844424,APD,2010-01-20,75.3746566772461
+844425,APD,2010-01-21,73.87603759765625
+844426,APD,2010-01-22,72.22016906738281
+844427,APD,2010-01-25,74.2460708618164
+844428,APD,2010-01-26,73.61701965332031
+844429,APD,2010-01-27,72.95097351074219
+844430,APD,2010-01-28,71.26734161376953
+844431,APD,2010-01-29,70.26827239990234
+844432,APD,2010-02-01,71.05458068847656
+844433,APD,2010-02-02,70.87881469726562
+844434,APD,2010-02-03,70.48103332519531
+844435,APD,2010-02-04,68.16836547851562
+844436,APD,2010-02-05,63.49676132202149
+844437,APD,2010-02-08,63.228492736816406
+844438,APD,2010-02-09,62.85846328735352
+844439,APD,2010-02-10,63.10823440551758
+844440,APD,2010-02-11,63.27474594116211
+844441,APD,2010-02-12,63.39500427246094
+844442,APD,2010-02-16,65.1341323852539
+844443,APD,2010-02-17,64.92137145996094
+844444,APD,2010-02-18,64.70860290527344
+844445,APD,2010-02-19,64.42182922363281
+844446,APD,2010-02-22,64.68085479736328
+844447,APD,2010-02-23,64.81961059570312
+844448,APD,2010-02-24,64.63459777832031
+844449,APD,2010-02-25,63.81128692626953
+844450,APD,2010-02-26,63.44125747680664
+844451,APD,2010-03-01,63.97779846191406
+844452,APD,2010-03-02,65.3746566772461
+844453,APD,2010-03-03,65.97594451904297
+844454,APD,2010-03-04,66.50323486328125
+844455,APD,2010-03-05,67.99259948730469
+844456,APD,2010-03-08,68.64014434814453
+844457,APD,2010-03-09,68.66790008544922
+844458,APD,2010-03-10,68.82516479492188
+844459,APD,2010-03-11,69.06568145751953
+844460,APD,2010-03-12,68.97317504882812
+844461,APD,2010-03-15,68.5661392211914
+844462,APD,2010-03-16,69.26919555664062
+844463,APD,2010-03-17,68.96392059326172
+844464,APD,2010-03-18,69.15818786621094
+844465,APD,2010-03-19,68.86216735839844
+844466,APD,2010-03-22,69.38945770263672
+844467,APD,2010-03-23,69.8797378540039
+844468,APD,2010-03-24,69.20443725585938
+844469,APD,2010-03-25,68.1776123046875
+844470,APD,2010-03-26,68.75115966796875
+844471,APD,2010-03-29,68.73265838623047
+844472,APD,2010-03-30,68.53839111328125
+844473,APD,2010-03-31,68.40888214111328
+844474,APD,2010-04-01,68.33487701416016
+844475,APD,2010-04-05,68.61239624023438
+844476,APD,2010-04-06,69.03792572021484
+844477,APD,2010-04-07,68.51063537597656
+844478,APD,2010-04-08,68.54763793945312
+844479,APD,2010-04-09,69.71322631835938
+844480,APD,2010-04-12,69.6947250366211
+844481,APD,2010-04-13,69.33394622802734
+844482,APD,2010-04-14,70.31452178955078
+844483,APD,2010-04-15,70.99907684326172
+844484,APD,2010-04-16,70.33302307128906
+844485,APD,2010-04-19,70.16651153564453
+844486,APD,2010-04-20,70.73080444335938
+844487,APD,2010-04-21,70.9250717163086
+844488,APD,2010-04-22,71.5263671875
+844489,APD,2010-04-23,73.28399658203125
+844490,APD,2010-04-26,73.08048248291016
+844491,APD,2010-04-27,71.6188735961914
+844492,APD,2010-04-28,72.2109146118164
+844493,APD,2010-04-29,72.18316650390625
+844494,APD,2010-04-30,71.02682495117188
+844495,APD,2010-05-03,71.23959350585938
+844496,APD,2010-05-04,69.16743469238281
+844497,APD,2010-05-05,68.58464050292969
+844498,APD,2010-05-06,66.864013671875
+844499,APD,2010-05-07,65.66142272949219
+844500,APD,2010-05-10,67.15078735351562
+844501,APD,2010-05-11,66.29972076416016
+844502,APD,2010-05-12,67.13228607177734
+844503,APD,2010-05-13,66.11470794677734
+844504,APD,2010-05-14,64.3570785522461
+844505,APD,2010-05-17,65.29139709472656
+844506,APD,2010-05-18,64.80110931396484
+844507,APD,2010-05-19,64.19056701660156
+844508,APD,2010-05-20,61.0638313293457
+844509,APD,2010-05-21,61.92414474487305
+844510,APD,2010-05-24,61.02682876586914
+844511,APD,2010-05-25,62.30342483520508
+844512,APD,2010-05-26,63.44125747680664
+844513,APD,2010-05-27,65.38390350341797
+844514,APD,2010-05-28,63.885292053222656
+844515,APD,2010-06-01,62.36817932128906
+844516,APD,2010-06-02,63.9407958984375
+844517,APD,2010-06-03,63.80203628540039
+844518,APD,2010-06-04,61.5633659362793
+844519,APD,2010-06-07,60.68455123901367
+844520,APD,2010-06-08,61.80388641357422
+844521,APD,2010-06-09,62.44218444824219
+844522,APD,2010-06-10,63.74653244018555
+844523,APD,2010-06-11,64.22756958007812
+844524,APD,2010-06-14,63.848289489746094
+844525,APD,2010-06-15,64.97687530517578
+844526,APD,2010-06-16,65.25439453125
+844527,APD,2010-06-17,65.35615539550781
+844528,APD,2010-06-18,66.1794662475586
+844529,APD,2010-06-21,65.81868743896484
+844530,APD,2010-06-22,64.9583740234375
+844531,APD,2010-06-23,63.82978820800781
+844532,APD,2010-06-24,62.27566909790039
+844533,APD,2010-06-25,63.44125747680664
+844534,APD,2010-06-28,62.71045303344727
+844535,APD,2010-06-29,60.61054611206055
+844536,APD,2010-06-30,59.9537467956543
+844537,APD,2010-07-01,60.12950897216797
+844538,APD,2010-07-02,60.10175704956055
+844539,APD,2010-07-06,60.81406021118164
+844540,APD,2010-07-07,62.66419982910156
+844541,APD,2010-07-08,63.62627029418945
+844542,APD,2010-07-09,64.51433563232422
+844543,APD,2010-07-12,63.9870491027832
+844544,APD,2010-07-13,65.61517333984375
+844545,APD,2010-07-14,64.99537658691406
+844546,APD,2010-07-15,65.0508804321289
+844547,APD,2010-07-16,64.12580871582031
+844548,APD,2010-07-19,64.12580871582031
+844549,APD,2010-07-20,65.4671630859375
+844550,APD,2010-07-21,64.80110931396484
+844551,APD,2010-07-22,66.23497009277344
+844552,APD,2010-07-23,66.6882553100586
+844553,APD,2010-07-26,67.34505462646484
+844554,APD,2010-07-27,66.94727325439453
+844555,APD,2010-07-28,67.0767822265625
+844556,APD,2010-07-29,67.24329376220703
+844557,APD,2010-07-30,67.14153289794922
+844558,APD,2010-08-02,69.37095642089844
+844559,APD,2010-08-03,70.0092544555664
+844560,APD,2010-08-04,70.95281982421875
+844561,APD,2010-08-05,71.28584289550781
+844562,APD,2010-08-06,70.5087890625
+844563,APD,2010-08-09,71.23033905029297
+844564,APD,2010-08-10,71.16558837890625
+844565,APD,2010-08-11,69.75022888183594
+844566,APD,2010-08-12,69.1026840209961
+844567,APD,2010-08-13,70.0092544555664
+844568,APD,2010-08-16,70.2127685546875
+844569,APD,2010-08-17,70.97132110595703
+844570,APD,2010-08-18,71.25809478759766
+844571,APD,2010-08-19,69.92599487304688
+844572,APD,2010-08-20,69.38945770263672
+844573,APD,2010-08-23,69.09342956542969
+844574,APD,2010-08-24,68.30712127685547
+844575,APD,2010-08-25,68.03885650634766
+844576,APD,2010-08-26,68.04810333251953
+844577,APD,2010-08-27,68.84366607666016
+844578,APD,2010-08-30,68.1776123046875
+844579,APD,2010-08-31,68.4828872680664
+844580,APD,2010-09-01,69.14893341064453
+844581,APD,2010-09-02,71.4061050415039
+844582,APD,2010-09-03,72.19241333007812
+844583,APD,2010-09-07,71.58187103271484
+844584,APD,2010-09-08,71.96114349365234
+844585,APD,2010-09-09,72.10916137695312
+844586,APD,2010-09-10,72.10916137695312
+844587,APD,2010-09-13,72.87696838378906
+844588,APD,2010-09-14,74.19981384277344
+844589,APD,2010-09-15,75.28214263916016
+844590,APD,2010-09-16,75.62442016601562
+844591,APD,2010-09-17,76.04070281982422
+844592,APD,2010-09-20,76.82701110839844
+844593,APD,2010-09-21,76.78076171875
+844594,APD,2010-09-22,76.94727325439453
+844595,APD,2010-09-23,76.72525024414062
+844596,APD,2010-09-24,77.89083862304688
+844597,APD,2010-09-27,77.5763168334961
+844598,APD,2010-09-28,77.6780776977539
+844599,APD,2010-09-29,76.64199829101562
+844600,APD,2010-09-30,76.61424255371094
+844601,APD,2010-10-01,76.79926300048828
+844602,APD,2010-10-04,75.92044067382812
+844603,APD,2010-10-05,77.89083862304688
+844604,APD,2010-10-06,77.72432708740234
+844605,APD,2010-10-07,76.23497009277344
+844606,APD,2010-10-08,76.50323486328125
+844607,APD,2010-10-11,76.34597778320312
+844608,APD,2010-10-12,76.39222717285156
+844609,APD,2010-10-13,76.69750213623047
+844610,APD,2010-10-14,75.94819641113281
+844611,APD,2010-10-15,75.54116821289062
+844612,APD,2010-10-18,76.73450469970703
+844613,APD,2010-10-19,75.20813751220703
+844614,APD,2010-10-20,76.8732681274414
+844615,APD,2010-10-21,78.5661392211914
+844616,APD,2010-10-22,78.390380859375
+844617,APD,2010-10-25,79.3154525756836
+844618,APD,2010-10-26,79.2784423828125
+844619,APD,2010-10-27,77.86309051513672
+844620,APD,2010-10-28,78.76966094970703
+844621,APD,2010-10-29,78.60314178466797
+844622,APD,2010-11-01,78.58464050292969
+844623,APD,2010-11-02,79.88899230957031
+844624,APD,2010-11-03,79.05642700195312
+844625,APD,2010-11-04,80.35152435302734
+844626,APD,2010-11-05,80.15726470947266
+844627,APD,2010-11-08,80.67530059814453
+844628,APD,2010-11-09,79.16743469238281
+844629,APD,2010-11-10,78.88066864013672
+844630,APD,2010-11-11,79.08418273925781
+844631,APD,2010-11-12,77.70582580566406
+844632,APD,2010-11-15,78.1868667602539
+844633,APD,2010-11-16,76.97502136230469
+844634,APD,2010-11-17,77.4653091430664
+844635,APD,2010-11-18,79.23219299316406
+844636,APD,2010-11-19,79.56521606445312
+844637,APD,2010-11-22,79.09342956542969
+844638,APD,2010-11-23,78.23311614990234
+844639,APD,2010-11-24,80.06475830078125
+844640,APD,2010-11-26,79.20443725585938
+844641,APD,2010-11-29,79.38945770263672
+844642,APD,2010-11-30,79.75948333740234
+844643,APD,2010-12-01,79.91674041748047
+844644,APD,2010-12-02,81.98889923095703
+844645,APD,2010-12-03,81.04532623291016
+844646,APD,2010-12-06,81.11933135986328
+844647,APD,2010-12-07,80.96207427978516
+844648,APD,2010-12-08,80.53653717041016
+844649,APD,2010-12-09,82.09990692138672
+844650,APD,2010-12-10,82.18316650390625
+844651,APD,2010-12-13,82.03515625
+844652,APD,2010-12-14,81.02682495117188
+844653,APD,2010-12-15,81.42460632324219
+844654,APD,2010-12-16,81.94264221191406
+844655,APD,2010-12-17,82.6364517211914
+844656,APD,2010-12-20,83.19149017333984
+844657,APD,2010-12-21,83.74652862548828
+844658,APD,2010-12-22,83.78353118896484
+844659,APD,2010-12-23,83.99629974365234
+844660,APD,2010-12-27,84.07955932617188
+844661,APD,2010-12-28,84.38482666015625
+844662,APD,2010-12-29,84.41258239746094
+844663,APD,2010-12-30,84.13506317138672
+844664,APD,2010-12-31,84.13506317138672
+844665,APD,2011-01-03,83.74652862548828
+844666,APD,2011-01-04,82.5069351196289
+844667,APD,2011-01-05,82.14616394042969
+844668,APD,2011-01-06,81.72062683105469
+844669,APD,2011-01-07,81.86863708496094
+844670,APD,2011-01-10,81.87789154052734
+844671,APD,2011-01-11,81.7021255493164
+844672,APD,2011-01-12,82.00740051269531
+844673,APD,2011-01-13,82.20166778564453
+844674,APD,2011-01-14,82.08140563964844
+844675,APD,2011-01-18,82.4236831665039
+844676,APD,2011-01-19,81.87789154052734
+844677,APD,2011-01-20,80.7215576171875
+844678,APD,2011-01-21,80.02775573730469
+844679,APD,2011-01-24,80.01850128173828
+844680,APD,2011-01-25,80.18501281738281
+844681,APD,2011-01-26,80.40702819824219
+844682,APD,2011-01-27,79.87049102783203
+844683,APD,2011-01-28,79.34320068359375
+844684,APD,2011-01-31,80.7123031616211
+844685,APD,2011-02-01,82.90471649169922
+844686,APD,2011-02-02,82.36817932128906
+844687,APD,2011-02-03,81.95189666748047
+844688,APD,2011-02-04,81.97039794921875
+844689,APD,2011-02-07,82.56243896484375
+844690,APD,2011-02-08,82.8399658203125
+844691,APD,2011-02-09,81.85939025878906
+844692,APD,2011-02-10,81.97039794921875
+844693,APD,2011-02-11,82.38668060302734
+844694,APD,2011-02-14,83.28399658203125
+844695,APD,2011-02-15,83.45976257324219
+844696,APD,2011-02-16,87.52081298828125
+844697,APD,2011-02-17,86.90101623535156
+844698,APD,2011-02-18,87.84458923339844
+844699,APD,2011-02-22,84.9491195678711
+844700,APD,2011-02-23,84.07955932617188
+844701,APD,2011-02-24,84.05180358886719
+844702,APD,2011-02-25,84.56983947753906
+844703,APD,2011-02-28,85.10638427734375
+844704,APD,2011-03-01,83.16373443603516
+844705,APD,2011-03-02,83.644775390625
+844706,APD,2011-03-03,85.01387786865234
+844707,APD,2011-03-04,84.38482666015625
+844708,APD,2011-03-07,82.84921264648438
+844709,APD,2011-03-08,83.14523315429688
+844710,APD,2011-03-09,82.87696838378906
+844711,APD,2011-03-10,81.3135986328125
+844712,APD,2011-03-11,80.4995346069336
+844713,APD,2011-03-14,80.37002563476562
+844714,APD,2011-03-15,79.30619812011719
+844715,APD,2011-03-16,77.81683349609375
+844716,APD,2011-03-17,79.7872314453125
+844717,APD,2011-03-18,81.4061050415039
+844718,APD,2011-03-21,81.75762939453125
+844719,APD,2011-03-22,81.28584289550781
+844720,APD,2011-03-23,81.9148941040039
+844721,APD,2011-03-24,83.10823059082031
+844722,APD,2011-03-25,83.20073699951172
+844723,APD,2011-03-28,83.15448760986328
+844724,APD,2011-03-29,83.51526641845703
+844725,APD,2011-03-30,83.4320068359375
+844726,APD,2011-03-31,83.42276000976562
+844727,APD,2011-04-01,83.70027923583984
+844728,APD,2011-04-04,83.9407958984375
+844729,APD,2011-04-05,85.30989837646484
+844730,APD,2011-04-06,85.5596694946289
+844731,APD,2011-04-07,84.55133819580078
+844732,APD,2011-04-08,85.11563110351562
+844733,APD,2011-04-11,84.3570785522461
+844734,APD,2011-04-12,83.05272674560547
+844735,APD,2011-04-13,83.33025360107422
+844736,APD,2011-04-14,83.78353118896484
+844737,APD,2011-04-15,84.93987274169922
+844738,APD,2011-04-18,83.72802734375
+844739,APD,2011-04-19,85.1618881225586
+844740,APD,2011-04-20,86.69750213623047
+844741,APD,2011-04-21,86.88251495361328
+844742,APD,2011-04-25,86.9842758178711
+844743,APD,2011-04-26,87.98335266113281
+844744,APD,2011-04-27,87.71508026123047
+844745,APD,2011-04-28,88.51063537597656
+844746,APD,2011-04-29,88.36262512207031
+844747,APD,2011-05-02,87.6688232421875
+844748,APD,2011-05-03,87.28955078125
+844749,APD,2011-05-04,86.11470794677734
+844750,APD,2011-05-05,85.2451400756836
+844751,APD,2011-05-06,85.56891632080078
+844752,APD,2011-05-09,86.61424255371094
+844753,APD,2011-05-10,87.64107513427734
+844754,APD,2011-05-11,86.01295471191406
+844755,APD,2011-05-12,85.35615539550781
+844756,APD,2011-05-13,83.86679077148438
+844757,APD,2011-05-16,84.0610580444336
+844758,APD,2011-05-17,82.80296325683594
+844759,APD,2011-05-18,84.56059265136719
+844760,APD,2011-05-19,85.11563110351562
+844761,APD,2011-05-20,84.43108367919922
+844762,APD,2011-05-23,83.83903503417969
+844763,APD,2011-05-24,84.22756958007812
+844764,APD,2011-05-25,85.49491119384766
+844765,APD,2011-05-26,85.80018615722656
+844766,APD,2011-05-27,86.91951751708984
+844767,APD,2011-05-31,87.96484375
+844768,APD,2011-06-01,85.19889068603516
+844769,APD,2011-06-02,84.98612213134766
+844770,APD,2011-06-03,82.91397094726562
+844771,APD,2011-06-06,82.89546966552734
+844772,APD,2011-06-07,83.81128692626953
+844773,APD,2011-06-08,83.99629974365234
+844774,APD,2011-06-09,85.70767974853516
+844775,APD,2011-06-10,84.33857727050781
+844776,APD,2011-06-13,85.41165924072266
+844777,APD,2011-06-14,86.27197265625
+844778,APD,2011-06-15,84.08880615234375
+844779,APD,2011-06-16,83.65402221679688
+844780,APD,2011-06-17,83.29324340820312
+844781,APD,2011-06-20,84.34782409667969
+844782,APD,2011-06-21,85.56891632080078
+844783,APD,2011-06-22,86.00370025634766
+844784,APD,2011-06-23,86.01295471191406
+844785,APD,2011-06-24,86.02220153808594
+844786,APD,2011-06-27,86.04070281982422
+844787,APD,2011-06-28,87.73358154296875
+844788,APD,2011-06-29,87.03977966308594
+844789,APD,2011-06-30,88.41812896728516
+844790,APD,2011-07-01,89.22293853759766
+844791,APD,2011-07-05,89.0749282836914
+844792,APD,2011-07-06,89.54671478271484
+844793,APD,2011-07-07,90.46253204345705
+844794,APD,2011-07-08,89.75022888183594
+844795,APD,2011-07-11,88.15911102294922
+844796,APD,2011-07-12,87.64107513427734
+844797,APD,2011-07-13,87.80758666992188
+844798,APD,2011-07-14,86.90101623535156
+844799,APD,2011-07-15,87.22479248046875
+844800,APD,2011-07-18,85.95744323730469
+844801,APD,2011-07-19,87.14153289794922
+844802,APD,2011-07-20,87.0767822265625
+844803,APD,2011-07-21,88.26087188720703
+844804,APD,2011-07-22,85.01387786865234
+844805,APD,2011-07-25,84.92137145996094
+844806,APD,2011-07-26,84.153564453125
+844807,APD,2011-07-27,83.14523315429688
+844808,APD,2011-07-28,82.38668060302734
+844809,APD,2011-07-29,82.08140563964844
+844810,APD,2011-08-01,81.89639282226562
+844811,APD,2011-08-02,78.84366607666016
+844812,APD,2011-08-03,79.9074935913086
+844813,APD,2011-08-04,75.92969512939453
+844814,APD,2011-08-05,76.08695983886719
+844815,APD,2011-08-08,71.46160888671875
+844816,APD,2011-08-09,74.23681640625
+844817,APD,2011-08-10,71.98889923095703
+844818,APD,2011-08-11,75.26364135742188
+844819,APD,2011-08-12,75.846435546875
+844820,APD,2011-08-15,76.10546112060547
+844821,APD,2011-08-16,75.5504150390625
+844822,APD,2011-08-17,75.43940734863281
+844823,APD,2011-08-18,71.08232879638672
+844824,APD,2011-08-19,69.60221862792969
+844825,APD,2011-08-22,69.1951904296875
+844826,APD,2011-08-23,70.77706146240234
+844827,APD,2011-08-24,71.74838256835938
+844828,APD,2011-08-25,71.68362426757812
+844829,APD,2011-08-26,72.7474594116211
+844830,APD,2011-08-29,75.1618881225586
+844831,APD,2011-08-30,75.94819641113281
+844832,APD,2011-08-31,75.73542785644531
+844833,APD,2011-09-01,75.3746566772461
+844834,APD,2011-09-02,74.04255676269531
+844835,APD,2011-09-06,74.27381896972656
+844836,APD,2011-09-07,76.34597778320312
+844837,APD,2011-09-08,75.00462341308594
+844838,APD,2011-09-09,72.51618957519531
+844839,APD,2011-09-12,71.74838256835938
+844840,APD,2011-09-13,72.88621520996094
+844841,APD,2011-09-14,74.11656188964844
+844842,APD,2011-09-15,75.77243041992188
+844843,APD,2011-09-16,76.18871307373047
+844844,APD,2011-09-19,75.4671630859375
+844845,APD,2011-09-20,76.02220153808594
+844846,APD,2011-09-21,72.27567291259766
+844847,APD,2011-09-22,70.53653717041016
+844848,APD,2011-09-23,70.97132110595703
+844849,APD,2011-09-26,72.94171905517578
+844850,APD,2011-09-27,74.79186248779297
+844851,APD,2011-09-28,73.08048248291016
+844852,APD,2011-09-29,73.34874725341797
+844853,APD,2011-09-30,70.64755249023438
+844854,APD,2011-10-03,68.33487701416016
+844855,APD,2011-10-04,70.77706146240234
+844856,APD,2011-10-05,73.20073699951172
+844857,APD,2011-10-06,74.22756958007812
+844858,APD,2011-10-07,74.0333023071289
+844859,APD,2011-10-10,76.78076171875
+844860,APD,2011-10-11,75.60591888427734
+844861,APD,2011-10-12,76.61424255371094
+844862,APD,2011-10-13,76.6882553100586
+844863,APD,2011-10-14,77.7613296508789
+844864,APD,2011-10-17,76.4477310180664
+844865,APD,2011-10-18,78.92691802978516
+844866,APD,2011-10-19,77.00277709960938
+844867,APD,2011-10-20,76.85476684570312
+844868,APD,2011-10-21,76.54023742675781
+844869,APD,2011-10-24,76.91951751708984
+844870,APD,2011-10-25,76.27197265625
+844871,APD,2011-10-26,78.20536804199219
+844872,APD,2011-10-27,82.09990692138672
+844873,APD,2011-10-28,82.71044921875
+844874,APD,2011-10-31,79.68547821044922
+844875,APD,2011-11-01,76.99352264404297
+844876,APD,2011-11-02,78.58464050292969
+844877,APD,2011-11-03,79.86123657226562
+844878,APD,2011-11-04,79.34320068359375
+844879,APD,2011-11-07,79.9907455444336
+844880,APD,2011-11-08,80.97132110595703
+844881,APD,2011-11-09,77.15078735351562
+844882,APD,2011-11-10,78.14060974121094
+844883,APD,2011-11-11,79.98149871826172
+844884,APD,2011-11-14,79.13043212890625
+844885,APD,2011-11-15,79.1951904296875
+844886,APD,2011-11-16,77.19703674316406
+844887,APD,2011-11-17,75.12488555908203
+844888,APD,2011-11-18,75.00462341308594
+844889,APD,2011-11-21,73.39500427246094
+844890,APD,2011-11-22,72.89546966552734
+844891,APD,2011-11-23,71.17483520507812
+844892,APD,2011-11-25,70.98982238769531
+844893,APD,2011-11-28,73.19149017333984
+844894,APD,2011-11-29,73.0157241821289
+844895,APD,2011-11-30,77.47456359863281
+844896,APD,2011-12-01,76.4477310180664
+844897,APD,2011-12-02,75.81868743896484
+844898,APD,2011-12-05,77.12303161621094
+844899,APD,2011-12-06,76.61424255371094
+844900,APD,2011-12-07,77.2802963256836
+844901,APD,2011-12-08,76.04070281982422
+844902,APD,2011-12-09,76.9842758178711
+844903,APD,2011-12-12,75.10638427734375
+844904,APD,2011-12-13,74.81036376953125
+844905,APD,2011-12-14,74.4495849609375
+844906,APD,2011-12-15,76.02220153808594
+844907,APD,2011-12-16,76.355224609375
+844908,APD,2011-12-19,75.30065155029297
+844909,APD,2011-12-20,78.45513153076172
+844910,APD,2011-12-21,77.96484375
+844911,APD,2011-12-22,78.44588470458984
+844912,APD,2011-12-23,79.60221862792969
+844913,APD,2011-12-27,79.94449615478516
+844914,APD,2011-12-28,78.61239624023438
+844915,APD,2011-12-29,78.62165069580078
+844916,APD,2011-12-30,78.8066635131836
+844917,APD,2012-01-03,79.8797378540039
+844918,APD,2012-01-04,80.56429290771484
+844919,APD,2012-01-05,80.01850128173828
+844920,APD,2012-01-06,79.85198974609375
+844921,APD,2012-01-09,79.85198974609375
+844922,APD,2012-01-10,80.76780700683594
+844923,APD,2012-01-11,81.35060119628906
+844924,APD,2012-01-12,83.37650299072266
+844925,APD,2012-01-13,83.17298889160156
+844926,APD,2012-01-17,83.66327667236328
+844927,APD,2012-01-18,84.69934844970703
+844928,APD,2012-01-19,84.9583740234375
+844929,APD,2012-01-20,83.85753631591797
+844930,APD,2012-01-23,83.18223571777344
+844931,APD,2012-01-24,81.017578125
+844932,APD,2012-01-25,81.16558837890625
+844933,APD,2012-01-26,81.55411529541016
+844934,APD,2012-01-27,81.58187103271484
+844935,APD,2012-01-30,81.71138000488281
+844936,APD,2012-01-31,81.4338607788086
+844937,APD,2012-02-01,82.66419982910156
+844938,APD,2012-02-02,81.9148941040039
+844939,APD,2012-02-03,83.62627410888672
+844940,APD,2012-02-06,83.19149017333984
+844941,APD,2012-02-07,83.29324340820312
+844942,APD,2012-02-08,83.9407958984375
+844943,APD,2012-02-09,84.22756958007812
+844944,APD,2012-02-10,83.62627410888672
+844945,APD,2012-02-13,83.7372817993164
+844946,APD,2012-02-14,83.97779846191406
+844947,APD,2012-02-15,83.9315414428711
+844948,APD,2012-02-16,85.00462341308594
+844949,APD,2012-02-17,85.1618881225586
+844950,APD,2012-02-21,84.87511444091797
+844951,APD,2012-02-22,84.04255676269531
+844952,APD,2012-02-23,85.02312469482422
+844953,APD,2012-02-24,85.0508804321289
+844954,APD,2012-02-27,85.11563110351562
+844955,APD,2012-02-28,84.40332794189453
+844956,APD,2012-02-29,83.47826385498047
+844957,APD,2012-03-01,84.98612213134766
+844958,APD,2012-03-02,84.99537658691406
+844959,APD,2012-03-05,84.08880615234375
+844960,APD,2012-03-06,81.9148941040039
+844961,APD,2012-03-07,82.22941589355469
+844962,APD,2012-03-08,83.26549530029297
+844963,APD,2012-03-09,82.73820495605469
+844964,APD,2012-03-12,82.6364517211914
+844965,APD,2012-03-13,83.9407958984375
+844966,APD,2012-03-14,84.31082153320312
+844967,APD,2012-03-15,84.7548599243164
+844968,APD,2012-03-16,84.8381118774414
+844969,APD,2012-03-19,85.11563110351562
+844970,APD,2012-03-20,84.33857727050781
+844971,APD,2012-03-21,84.10730743408203
+844972,APD,2012-03-22,82.88621520996094
+844973,APD,2012-03-23,83.4412612915039
+844974,APD,2012-03-26,84.48658752441406
+844975,APD,2012-03-27,84.8381118774414
+844976,APD,2012-03-28,84.30157470703125
+844977,APD,2012-03-29,84.78260803222656
+844978,APD,2012-03-30,84.92137145996094
+844979,APD,2012-04-02,85.73542785644531
+844980,APD,2012-04-03,84.88436889648438
+844981,APD,2012-04-04,83.79278564453125
+844982,APD,2012-04-05,84.00554656982422
+844983,APD,2012-04-09,82.28491973876953
+844984,APD,2012-04-10,80.45328521728516
+844985,APD,2012-04-11,80.79556274414062
+844986,APD,2012-04-12,82.78446197509766
+844987,APD,2012-04-13,81.64662170410156
+844988,APD,2012-04-16,82.46993255615234
+844989,APD,2012-04-17,83.36725616455078
+844990,APD,2012-04-18,81.80388641357422
+844991,APD,2012-04-19,82.57169342041016
+844992,APD,2012-04-20,83.02497863769531
+844993,APD,2012-04-23,82.08140563964844
+844994,APD,2012-04-24,78.37187957763672
+844995,APD,2012-04-25,79.06568145751953
+844996,APD,2012-04-26,79.82423400878906
+844997,APD,2012-04-27,79.14893341064453
+844998,APD,2012-04-30,79.08418273925781
+844999,APD,2012-05-01,79.66697692871094
+845000,APD,2012-05-02,79.72248077392578
+845001,APD,2012-05-03,79.84273529052734
+845002,APD,2012-05-04,79.11193084716797
+845003,APD,2012-05-07,79.33394622802734
+845004,APD,2012-05-08,78.85291290283203
+845005,APD,2012-05-09,77.22479248046875
+845006,APD,2012-05-10,76.81776428222656
+845007,APD,2012-05-11,76.93801879882812
+845008,APD,2012-05-14,76.66974639892578
+845009,APD,2012-05-15,75.78168487548828
+845010,APD,2012-05-16,74.9583740234375
+845011,APD,2012-05-17,73.39500427246094
+845012,APD,2012-05-18,71.97964477539062
+845013,APD,2012-05-21,74.0610580444336
+845014,APD,2012-05-22,73.91304016113281
+845015,APD,2012-05-23,73.58001708984375
+845016,APD,2012-05-24,74.42182922363281
+845017,APD,2012-05-25,73.95004272460938
+845018,APD,2012-05-29,75.03237915039062
+845019,APD,2012-05-30,73.15448760986328
+845020,APD,2012-05-31,73.11748504638672
+845021,APD,2012-06-01,71.11933135986328
+845022,APD,2012-06-04,71.67437744140625
+845023,APD,2012-06-05,71.84088897705078
+845024,APD,2012-06-06,72.84921264648438
+845025,APD,2012-06-07,74.02405548095703
+845026,APD,2012-06-08,73.65402221679688
+845027,APD,2012-06-11,73.20073699951172
+845028,APD,2012-06-12,73.39500427246094
+845029,APD,2012-06-13,72.39592742919922
+845030,APD,2012-06-14,72.57169342041016
+845031,APD,2012-06-15,73.5245132446289
+845032,APD,2012-06-18,73.6355209350586
+845033,APD,2012-06-19,75.4671630859375
+845034,APD,2012-06-20,74.0333023071289
+845035,APD,2012-06-21,72.0259017944336
+845036,APD,2012-06-22,72.13690948486328
+845037,APD,2012-06-25,71.11933135986328
+845038,APD,2012-06-26,71.4061050415039
+845039,APD,2012-06-27,71.41535949707031
+845040,APD,2012-06-28,72.20166778564453
+845041,APD,2012-06-29,74.68085479736328
+845042,APD,2012-07-02,73.65402221679688
+845043,APD,2012-07-03,74.21831512451172
+845044,APD,2012-07-05,74.0610580444336
+845045,APD,2012-07-06,73.83903503417969
+845046,APD,2012-07-09,73.66327667236328
+845047,APD,2012-07-10,72.73820495605469
+845048,APD,2012-07-11,72.7197036743164
+845049,APD,2012-07-12,71.89639282226562
+845050,APD,2012-07-13,73.85753631591797
+845051,APD,2012-07-16,73.49676513671875
+845052,APD,2012-07-17,74.26457214355469
+845053,APD,2012-07-18,75.43016052246094
+845054,APD,2012-07-19,75.39315032958984
+845055,APD,2012-07-20,74.40332794189453
+845056,APD,2012-07-23,73.61701965332031
+845057,APD,2012-07-24,72.96947479248047
+845058,APD,2012-07-25,72.99722290039062
+845059,APD,2012-07-26,73.89453887939453
+845060,APD,2012-07-27,75.17113494873047
+845061,APD,2012-07-30,75.2451400756836
+845062,APD,2012-07-31,74.40332794189453
+845063,APD,2012-08-01,75.15263366699219
+845064,APD,2012-08-02,74.37557983398438
+845065,APD,2012-08-03,76.07770538330078
+845066,APD,2012-08-06,76.52173614501953
+845067,APD,2012-08-07,76.99352264404297
+845068,APD,2012-08-08,77.64107513427734
+845069,APD,2012-08-09,77.74282836914062
+845070,APD,2012-08-10,77.45606231689453
+845071,APD,2012-08-13,77.3635482788086
+845072,APD,2012-08-14,77.24329376220703
+845073,APD,2012-08-15,77.30804443359375
+845074,APD,2012-08-16,78.32562255859375
+845075,APD,2012-08-17,78.0943603515625
+845076,APD,2012-08-20,78.23311614990234
+845077,APD,2012-08-21,78.11286163330078
+845078,APD,2012-08-22,78.63089752197266
+845079,APD,2012-08-23,77.2525405883789
+845080,APD,2012-08-24,77.08602905273438
+845081,APD,2012-08-27,76.355224609375
+845082,APD,2012-08-28,76.09620666503906
+845083,APD,2012-08-29,75.88343811035156
+845084,APD,2012-08-30,75.63367462158203
+845085,APD,2012-08-31,76.39222717285156
+845086,APD,2012-09-04,75.38390350341797
+845087,APD,2012-09-05,75.95744323730469
+845088,APD,2012-09-06,77.26179504394531
+845089,APD,2012-09-07,77.34505462646484
+845090,APD,2012-09-10,76.99352264404297
+845091,APD,2012-09-11,77.69657897949219
+845092,APD,2012-09-12,77.14153289794922
+845093,APD,2012-09-13,77.9740982055664
+845094,APD,2012-09-14,79.08418273925781
+845095,APD,2012-09-17,79.20443725585938
+845096,APD,2012-09-18,78.93617248535156
+845097,APD,2012-09-19,78.85291290283203
+845098,APD,2012-09-20,78.67715454101562
+845099,APD,2012-09-21,78.1776123046875
+845100,APD,2012-09-24,77.65032196044922
+845101,APD,2012-09-25,77.10453033447266
+845102,APD,2012-09-26,76.94727325439453
+845103,APD,2012-09-27,76.45698547363281
+845104,APD,2012-09-28,76.50323486328125
+845105,APD,2012-10-01,76.64199829101562
+845106,APD,2012-10-02,76.4754867553711
+845107,APD,2012-10-03,76.53099060058594
+845108,APD,2012-10-04,77.14153289794922
+845109,APD,2012-10-05,77.61331939697266
+845110,APD,2012-10-08,77.59481811523438
+845111,APD,2012-10-09,76.74375915527344
+845112,APD,2012-10-10,75.87419128417969
+845113,APD,2012-10-11,75.82793426513672
+845114,APD,2012-10-12,75.8556900024414
+845115,APD,2012-10-15,76.12396240234375
+845116,APD,2012-10-16,78.2701187133789
+845117,APD,2012-10-17,78.58464050292969
+845118,APD,2012-10-18,78.95467376708984
+845119,APD,2012-10-19,73.99629974365234
+845120,APD,2012-10-22,73.0434799194336
+845121,APD,2012-10-23,71.48936462402344
+845122,APD,2012-10-24,71.3135986328125
+845123,APD,2012-10-25,71.9056396484375
+845124,APD,2012-10-26,72.08140563964844
+845125,APD,2012-10-31,71.72062683105469
+845126,APD,2012-11-01,72.3311767578125
+845127,APD,2012-11-02,72.29417419433594
+845128,APD,2012-11-05,72.84921264648438
+845129,APD,2012-11-06,73.77428436279297
+845130,APD,2012-11-07,73.50601196289062
+845131,APD,2012-11-08,73.21923828125
+845132,APD,2012-11-09,73.75578308105469
+845133,APD,2012-11-12,73.95929718017578
+845134,APD,2012-11-13,74.50508880615234
+845135,APD,2012-11-14,74.21831512451172
+845136,APD,2012-11-15,73.86679077148438
+845137,APD,2012-11-16,74.00554656982422
+845138,APD,2012-11-19,74.81036376953125
+845139,APD,2012-11-20,75.49491119384766
+845140,APD,2012-11-21,75.80018615722656
+845141,APD,2012-11-23,76.81776428222656
+845142,APD,2012-11-26,77.09528350830078
+845143,APD,2012-11-27,76.6604995727539
+845144,APD,2012-11-28,76.27197265625
+845145,APD,2012-11-29,76.1794662475586
+845146,APD,2012-11-30,76.72525024414062
+845147,APD,2012-12-03,75.4579086303711
+845148,APD,2012-12-04,75.57817077636719
+845149,APD,2012-12-05,75.846435546875
+845150,APD,2012-12-06,75.99445343017578
+845151,APD,2012-12-07,76.83626556396484
+845152,APD,2012-12-10,76.88251495361328
+845153,APD,2012-12-11,77.00277709960938
+845154,APD,2012-12-12,76.37372589111328
+845155,APD,2012-12-13,76.73450469970703
+845156,APD,2012-12-14,76.3644790649414
+845157,APD,2012-12-17,77.11378479003906
+845158,APD,2012-12-18,78.14060974121094
+845159,APD,2012-12-19,77.4930648803711
+845160,APD,2012-12-20,78.67715454101562
+845161,APD,2012-12-21,77.96484375
+845162,APD,2012-12-24,78.87141418457031
+845163,APD,2012-12-26,79.32469940185547
+845164,APD,2012-12-27,78.44588470458984
+845165,APD,2012-12-28,76.71600341796875
+845166,APD,2012-12-31,77.72432708740234
+845167,APD,2013-01-02,79.42646026611328
+845168,APD,2013-01-03,79.14893341064453
+845169,APD,2013-01-04,80.2127685546875
+845170,APD,2013-01-07,80.13876342773438
+845171,APD,2013-01-08,80.28677368164062
+845172,APD,2013-01-09,81.36910247802734
+845173,APD,2013-01-10,81.29509735107422
+845174,APD,2013-01-11,81.74838256835938
+845175,APD,2013-01-14,81.39685821533203
+845176,APD,2013-01-15,81.12858581542969
+845177,APD,2013-01-16,80.74930572509766
+845178,APD,2013-01-17,81.79463195800781
+845179,APD,2013-01-18,82.04440307617188
+845180,APD,2013-01-22,82.70120239257812
+845181,APD,2013-01-23,81.8131332397461
+845182,APD,2013-01-24,81.6188735961914
+845183,APD,2013-01-25,81.73912811279297
+845184,APD,2013-01-28,81.41535949707031
+845185,APD,2013-01-29,82.22016906738281
+845186,APD,2013-01-30,81.39685821533203
+845187,APD,2013-01-31,80.87881469726562
+845188,APD,2013-02-01,82.08140563964844
+845189,APD,2013-02-04,80.61054229736328
+845190,APD,2013-02-05,80.93431854248047
+845191,APD,2013-02-06,80.94357299804688
+845192,APD,2013-02-07,80.8140640258789
+845193,APD,2013-02-08,81.7298812866211
+845194,APD,2013-02-11,81.79463195800781
+845195,APD,2013-02-12,82.17391204833984
+845196,APD,2013-02-13,82.1276626586914
+845197,APD,2013-02-14,82.04440307617188
+845198,APD,2013-02-15,81.6188735961914
+845199,APD,2013-02-19,82.05365753173828
+845200,APD,2013-02-20,81.04532623291016
+845201,APD,2013-02-21,79.25069427490234
+845202,APD,2013-02-22,79.63922119140625
+845203,APD,2013-02-25,77.91859436035156
+845204,APD,2013-02-26,78.02035522460938
+845205,APD,2013-02-27,79.14893341064453
+845206,APD,2013-02-28,79.87049102783203
+845207,APD,2013-03-01,79.87049102783203
+845208,APD,2013-03-04,79.87049102783203
+845209,APD,2013-03-05,80.3885269165039
+845210,APD,2013-03-06,80.2127685546875
+845211,APD,2013-03-07,81.26734161376953
+845212,APD,2013-03-08,82.4236831665039
+845213,APD,2013-03-11,82.17391204833984
+845214,APD,2013-03-12,82.24791717529297
+845215,APD,2013-03-13,82.3311767578125
+845216,APD,2013-03-14,83.16373443603516
+845217,APD,2013-03-15,83.41350555419922
+845218,APD,2013-03-18,82.25717163085938
+845219,APD,2013-03-19,81.60037231445312
+845220,APD,2013-03-20,82.18316650390625
+845221,APD,2013-03-21,80.57353973388672
+845222,APD,2013-03-22,80.96207427978516
+845223,APD,2013-03-25,80.91581726074219
+845224,APD,2013-03-26,81.33209991455078
+845225,APD,2013-03-27,79.81498718261719
+845226,APD,2013-03-28,80.592041015625
+845227,APD,2013-04-01,79.1026840209961
+845228,APD,2013-04-02,78.64014434814453
+845229,APD,2013-04-03,77.96484375
+845230,APD,2013-04-04,78.97317504882812
+845231,APD,2013-04-05,78.75115966796875
+845232,APD,2013-04-08,79.23219299316406
+845233,APD,2013-04-09,79.55596923828125
+845234,APD,2013-04-10,79.87049102783203
+845235,APD,2013-04-11,80.70305633544922
+845236,APD,2013-04-12,80.4162826538086
+845237,APD,2013-04-15,78.50138854980469
+845238,APD,2013-04-16,80.01850128173828
+845239,APD,2013-04-17,79.35244750976562
+845240,APD,2013-04-18,78.49213409423828
+845241,APD,2013-04-19,79.2876968383789
+845242,APD,2013-04-22,79.82423400878906
+845243,APD,2013-04-23,78.79740905761719
+845244,APD,2013-04-24,79.37095642089844
+845245,APD,2013-04-25,79.56521606445312
+845246,APD,2013-04-26,79.17668914794922
+845247,APD,2013-04-29,80.05550384521484
+845248,APD,2013-04-30,80.44403076171875
+845249,APD,2013-05-01,79.26919555664062
+845250,APD,2013-05-02,82.36817932128906
+845251,APD,2013-05-03,83.07122802734375
+845252,APD,2013-05-06,82.68270111083984
+845253,APD,2013-05-07,83.28399658203125
+845254,APD,2013-05-08,84.32007598876953
+845255,APD,2013-05-09,84.19056701660156
+845256,APD,2013-05-10,84.37557983398438
+845257,APD,2013-05-13,84.0333023071289
+845258,APD,2013-05-14,84.72710418701172
+845259,APD,2013-05-15,85.4579086303711
+845260,APD,2013-05-16,85.81868743896484
+845261,APD,2013-05-17,87.26179504394531
+845262,APD,2013-05-20,87.70582580566406
+845263,APD,2013-05-21,87.75208282470703
+845264,APD,2013-05-22,87.99259948730469
+845265,APD,2013-05-23,87.11378479003906
+845266,APD,2013-05-24,86.89176940917969
+845267,APD,2013-05-28,87.61331939697266
+845268,APD,2013-05-29,87.53931427001953
+845269,APD,2013-05-30,87.77983093261719
+845270,APD,2013-05-31,87.33580017089844
+845271,APD,2013-06-03,87.6688232421875
+845272,APD,2013-06-04,88.24237060546875
+845273,APD,2013-06-05,87.04902648925781
+845274,APD,2013-06-06,87.4653091430664
+845275,APD,2013-06-07,87.96484375
+845276,APD,2013-06-10,87.8723373413086
+845277,APD,2013-06-11,87.7890853881836
+845278,APD,2013-06-12,87.68732452392578
+845279,APD,2013-06-13,88.19611358642578
+845280,APD,2013-06-14,89.13043212890625
+845281,APD,2013-06-17,89.33394622802734
+845282,APD,2013-06-18,89.34320068359375
+845283,APD,2013-06-19,88.95467376708984
+845284,APD,2013-06-20,87.21553802490234
+845285,APD,2013-06-21,87.50231170654297
+845286,APD,2013-06-24,86.54023742675781
+845287,APD,2013-06-25,87.52081298828125
+845288,APD,2013-06-26,88.92691802978516
+845289,APD,2013-06-27,85.82793426513672
+845290,APD,2013-06-28,84.70860290527344
+845291,APD,2013-07-01,86.50323486328125
+845292,APD,2013-07-02,83.95004272460938
+845293,APD,2013-07-03,84.5420913696289
+845294,APD,2013-07-05,84.99537658691406
+845295,APD,2013-07-08,85.43016052246094
+845296,APD,2013-07-09,88.76966094970703
+845297,APD,2013-07-10,89.29694366455078
+845298,APD,2013-07-11,89.74098205566406
+845299,APD,2013-07-12,89.407958984375
+845300,APD,2013-07-15,89.37095642089844
+845301,APD,2013-07-16,88.34412384033203
+845302,APD,2013-07-17,89.14893341064453
+845303,APD,2013-07-18,89.62071990966797
+845304,APD,2013-07-19,89.72248077392578
+845305,APD,2013-07-22,90.54579162597656
+845306,APD,2013-07-23,93.10823059082033
+845307,APD,2013-07-24,93.02497863769533
+845308,APD,2013-07-25,99.0841827392578
+845309,APD,2013-07-26,96.31822204589844
+845310,APD,2013-07-29,96.79926300048828
+845311,APD,2013-07-30,97.6965789794922
+845312,APD,2013-07-31,100.4995346069336
+845313,APD,2013-08-01,99.21369171142578
+845314,APD,2013-08-02,98.93617248535156
+845315,APD,2013-08-05,99.75022888183594
+845316,APD,2013-08-06,98.86216735839844
+845317,APD,2013-08-07,98.76040649414062
+845318,APD,2013-08-08,98.63089752197266
+845319,APD,2013-08-09,98.70490264892578
+845320,APD,2013-08-12,95.4671630859375
+845321,APD,2013-08-13,96.16096496582033
+845322,APD,2013-08-14,95.07862854003906
+845323,APD,2013-08-15,93.83903503417967
+845324,APD,2013-08-16,93.33025360107422
+845325,APD,2013-08-19,93.9130401611328
+845326,APD,2013-08-20,94.56983947753906
+845327,APD,2013-08-21,94.07955932617188
+845328,APD,2013-08-22,95.26364135742188
+845329,APD,2013-08-23,96.20721435546876
+845330,APD,2013-08-26,95.5781707763672
+845331,APD,2013-08-27,94.22756958007812
+845332,APD,2013-08-28,93.86679077148438
+845333,APD,2013-08-29,94.76410675048828
+845334,APD,2013-08-30,94.48658752441406
+845335,APD,2013-09-03,95.19889068603516
+845336,APD,2013-09-04,96.0869598388672
+845337,APD,2013-09-05,96.0592041015625
+845338,APD,2013-09-06,95.27289581298828
+845339,APD,2013-09-09,97.81683349609376
+845340,APD,2013-09-10,98.24237060546876
+845341,APD,2013-09-11,98.31637573242188
+845342,APD,2013-09-12,97.80758666992188
+845343,APD,2013-09-13,98.19611358642578
+845344,APD,2013-09-16,99.8982391357422
+845345,APD,2013-09-17,98.55689239501952
+845346,APD,2013-09-18,101.17483520507812
+845347,APD,2013-09-19,101.77613067626952
+845348,APD,2013-09-20,100.43478393554688
+845349,APD,2013-09-23,99.37095642089844
+845350,APD,2013-09-24,99.17668914794922
+845351,APD,2013-09-25,99.2784423828125
+845352,APD,2013-09-26,101.55411529541016
+845353,APD,2013-09-27,98.982421875
+845354,APD,2013-09-30,98.58464050292967
+845355,APD,2013-10-01,99.0841827392578
+845356,APD,2013-10-02,99.13043212890624
+845357,APD,2013-10-03,97.53006744384766
+845358,APD,2013-10-04,98.34412384033205
+845359,APD,2013-10-07,96.78076171875
+845360,APD,2013-10-08,94.89361572265624
+845361,APD,2013-10-09,96.19796752929688
+845362,APD,2013-10-10,99.72248077392578
+845363,APD,2013-10-11,100.57353973388672
+845364,APD,2013-10-14,100.98982238769533
+845365,APD,2013-10-15,100.0
+845366,APD,2013-10-16,100.9158172607422
+845367,APD,2013-10-17,101.63737487792967
+845368,APD,2013-10-18,101.9333953857422
+845369,APD,2013-10-21,102.36817932128906
+845370,APD,2013-10-22,103.35800170898438
+845371,APD,2013-10-23,102.35892486572266
+845372,APD,2013-10-24,103.0342254638672
+845373,APD,2013-10-25,103.35800170898438
+845374,APD,2013-10-28,101.33209991455078
+845375,APD,2013-10-29,99.41720581054688
+845376,APD,2013-10-30,99.1674346923828
+845377,APD,2013-10-31,100.84181213378906
+845378,APD,2013-11-01,99.9074935913086
+845379,APD,2013-11-04,100.61979675292967
+845380,APD,2013-11-05,100.94357299804688
+845381,APD,2013-11-06,101.68362426757812
+845382,APD,2013-11-07,100.14801025390624
+845383,APD,2013-11-08,101.24884033203124
+845384,APD,2013-11-11,100.9158172607422
+845385,APD,2013-11-12,99.8797378540039
+845386,APD,2013-11-13,99.94449615478516
+845387,APD,2013-11-14,100.52729034423828
+845388,APD,2013-11-15,102.3034210205078
+845389,APD,2013-11-18,101.7021255493164
+845390,APD,2013-11-19,101.84088897705078
+845391,APD,2013-11-20,101.38760375976562
+845392,APD,2013-11-21,101.48936462402344
+845393,APD,2013-11-22,102.8399658203125
+845394,APD,2013-11-25,101.49861145019533
+845395,APD,2013-11-26,100.6938018798828
+845396,APD,2013-11-27,100.94357299804688
+845397,APD,2013-11-29,100.67530059814452
+845398,APD,2013-12-02,99.62071990966795
+845399,APD,2013-12-03,99.13043212890624
+845400,APD,2013-12-04,99.3987045288086
+845401,APD,2013-12-05,98.52913665771484
+845402,APD,2013-12-06,101.30435180664062
+845403,APD,2013-12-09,100.99907684326172
+845404,APD,2013-12-10,100.9250717163086
+845405,APD,2013-12-11,98.82516479492188
+845406,APD,2013-12-12,99.42646026611328
+845407,APD,2013-12-13,99.64847564697266
+845408,APD,2013-12-16,99.25994110107422
+845409,APD,2013-12-17,99.35244750976562
+845410,APD,2013-12-18,99.24143981933594
+845411,APD,2013-12-19,102.60869598388672
+845412,APD,2013-12-20,102.96022033691406
+845413,APD,2013-12-23,104.08880615234376
+845414,APD,2013-12-24,104.3385772705078
+845415,APD,2013-12-26,105.14338684082033
+845416,APD,2013-12-27,104.9306182861328
+845417,APD,2013-12-30,104.153564453125
+845418,APD,2013-12-31,103.40425872802734
+845419,APD,2014-01-02,103.08972930908205
+845420,APD,2014-01-03,102.88621520996094
+845421,APD,2014-01-06,103.135986328125
+845422,APD,2014-01-07,101.85939025878906
+845423,APD,2014-01-08,101.84088897705078
+845424,APD,2014-01-09,101.44310760498048
+845425,APD,2014-01-10,101.41535949707033
+845426,APD,2014-01-13,100.44403076171876
+845427,APD,2014-01-14,101.9148941040039
+845428,APD,2014-01-15,102.91397094726562
+845429,APD,2014-01-16,103.3209991455078
+845430,APD,2014-01-17,103.61701965332033
+845431,APD,2014-01-21,103.65402221679688
+845432,APD,2014-01-22,103.88529205322266
+845433,APD,2014-01-23,102.69195556640624
+845434,APD,2014-01-24,98.7141571044922
+845435,APD,2014-01-27,98.27937316894533
+845436,APD,2014-01-28,99.71322631835938
+845437,APD,2014-01-29,98.05735778808594
+845438,APD,2014-01-30,97.9833526611328
+845439,APD,2014-01-31,97.26179504394533
+845440,APD,2014-02-03,95.97594451904295
+845441,APD,2014-02-04,96.18871307373048
+845442,APD,2014-02-05,96.4477310180664
+845443,APD,2014-02-06,99.20443725585938
+845444,APD,2014-02-07,101.04532623291016
+845445,APD,2014-02-10,101.58187103271484
+845446,APD,2014-02-11,103.5522689819336
+845447,APD,2014-02-12,103.48751068115234
+845448,APD,2014-02-13,108.16836547851562
+845449,APD,2014-02-14,108.58464050292967
+845450,APD,2014-02-18,109.1951904296875
+845451,APD,2014-02-19,108.30712127685548
+845452,APD,2014-02-20,108.8899154663086
+845453,APD,2014-02-21,109.407958984375
+845454,APD,2014-02-24,109.83348846435548
+845455,APD,2014-02-25,110.70305633544922
+845456,APD,2014-02-26,108.66790008544922
+845457,APD,2014-02-27,110.39778137207033
+845458,APD,2014-02-28,112.22941589355467
+845459,APD,2014-03-03,111.48936462402344
+845460,APD,2014-03-04,113.33025360107422
+845461,APD,2014-03-05,112.46993255615234
+845462,APD,2014-03-06,113.27474975585938
+845463,APD,2014-03-07,112.55319213867188
+845464,APD,2014-03-10,112.0259017944336
+845465,APD,2014-03-11,111.50786590576172
+845466,APD,2014-03-12,110.77706146240234
+845467,APD,2014-03-13,110.37002563476562
+845468,APD,2014-03-14,110.79556274414062
+845469,APD,2014-03-17,111.7946319580078
+845470,APD,2014-03-18,112.70120239257812
+845471,APD,2014-03-19,111.97039794921876
+845472,APD,2014-03-20,113.05272674560548
+845473,APD,2014-03-21,112.99722290039062
+845474,APD,2014-03-24,111.18408966064452
+845475,APD,2014-03-25,111.88713836669922
+845476,APD,2014-03-26,110.47178649902344
+845477,APD,2014-03-27,109.56521606445312
+845478,APD,2014-03-28,108.51063537597656
+845479,APD,2014-03-31,110.1202621459961
+845480,APD,2014-04-01,111.0083236694336
+845481,APD,2014-04-02,112.6364517211914
+845482,APD,2014-04-03,112.07215881347656
+845483,APD,2014-04-04,110.17576599121094
+845484,APD,2014-04-07,108.02960205078124
+845485,APD,2014-04-08,108.34412384033205
+845486,APD,2014-04-09,109.57447052001952
+845487,APD,2014-04-10,107.1692886352539
+845488,APD,2014-04-11,106.51248931884766
+845489,APD,2014-04-14,106.5587387084961
+845490,APD,2014-04-15,107.59481811523438
+845491,APD,2014-04-16,109.7872314453125
+845492,APD,2014-04-17,109.1026840209961
+845493,APD,2014-04-21,108.74190521240234
+845494,APD,2014-04-22,110.24051666259766
+845495,APD,2014-04-23,109.5929718017578
+845496,APD,2014-04-24,109.57447052001952
+845497,APD,2014-04-25,108.34412384033205
+845498,APD,2014-04-28,108.25161743164062
+845499,APD,2014-04-29,108.35337829589844
+845500,APD,2014-04-30,108.7141571044922
+845501,APD,2014-05-01,108.62165069580078
+845502,APD,2014-05-02,109.36170196533205
+845503,APD,2014-05-05,110.4070281982422
+845504,APD,2014-05-06,109.88899230957033
+845505,APD,2014-05-07,110.93431854248048
+845506,APD,2014-05-08,110.1202621459961
+845507,APD,2014-05-09,109.82423400878906
+845508,APD,2014-05-12,110.8973159790039
+845509,APD,2014-05-13,110.36077880859376
+845510,APD,2014-05-14,110.73080444335938
+845511,APD,2014-05-15,108.21461486816406
+845512,APD,2014-05-16,109.62071990966795
+845513,APD,2014-05-19,109.37095642089844
+845514,APD,2014-05-20,108.00184631347656
+845515,APD,2014-05-21,109.62997436523438
+845516,APD,2014-05-22,109.33394622802734
+845517,APD,2014-05-23,109.84273529052734
+845518,APD,2014-05-27,109.88899230957033
+845519,APD,2014-05-28,109.44496154785156
+845520,APD,2014-05-29,111.21183776855467
+845521,APD,2014-05-30,110.98057556152344
+845522,APD,2014-06-02,112.70120239257812
+845523,APD,2014-06-03,112.43292999267578
+845524,APD,2014-06-04,111.4246063232422
+845525,APD,2014-06-05,113.65402221679688
+845526,APD,2014-06-06,114.29232025146484
+845527,APD,2014-06-09,113.7372817993164
+845528,APD,2014-06-10,114.07955932617188
+845529,APD,2014-06-11,112.84921264648438
+845530,APD,2014-06-12,110.58279418945312
+845531,APD,2014-06-13,112.05365753173828
+845532,APD,2014-06-16,111.48936462402344
+845533,APD,2014-06-17,112.48843383789062
+845534,APD,2014-06-18,120.9250717163086
+845535,APD,2014-06-19,119.98149871826172
+845536,APD,2014-06-20,120.95281982421876
+845537,APD,2014-06-23,120.37928009033205
+845538,APD,2014-06-24,119.53746795654295
+845539,APD,2014-06-25,119.83348846435548
+845540,APD,2014-06-26,119.17668914794922
+845541,APD,2014-06-27,118.97317504882812
+845542,APD,2014-06-30,118.982421875
+845543,APD,2014-07-01,119.57447052001952
+845544,APD,2014-07-02,118.9916763305664
+845545,APD,2014-07-03,119.72248077392578
+845546,APD,2014-07-07,119.25069427490234
+845547,APD,2014-07-08,118.94541931152344
+845548,APD,2014-07-09,119.5929718017578
+845549,APD,2014-07-10,119.04718017578124
+845550,APD,2014-07-11,119.72248077392578
+845551,APD,2014-07-14,119.8982391357422
+845552,APD,2014-07-15,119.88899230957033
+845553,APD,2014-07-16,120.07400512695312
+845554,APD,2014-07-17,119.09342956542967
+845555,APD,2014-07-18,120.24051666259766
+845556,APD,2014-07-21,120.31452178955078
+845557,APD,2014-07-22,120.56429290771484
+845558,APD,2014-07-23,125.89269256591795
+845559,APD,2014-07-24,125.03237915039062
+845560,APD,2014-07-25,125.68917846679688
+845561,APD,2014-07-28,126.10546112060548
+845562,APD,2014-07-29,125.67992401123048
+845563,APD,2014-07-30,125.19889068603516
+845564,APD,2014-07-31,122.06290435791016
+845565,APD,2014-08-01,123.14523315429688
+845566,APD,2014-08-04,125.18038940429688
+845567,APD,2014-08-05,122.7197036743164
+845568,APD,2014-08-06,122.40518188476562
+845569,APD,2014-08-07,121.33209991455078
+845570,APD,2014-08-08,122.7289581298828
+845571,APD,2014-08-11,122.13690948486328
+845572,APD,2014-08-12,122.09990692138672
+845573,APD,2014-08-13,122.51618957519533
+845574,APD,2014-08-14,122.6179428100586
+845575,APD,2014-08-15,122.8307113647461
+845576,APD,2014-08-18,124.08880615234376
+845577,APD,2014-08-19,124.31082153320312
+845578,APD,2014-08-20,123.78353118896484
+845579,APD,2014-08-21,123.15448760986328
+845580,APD,2014-08-22,122.80296325683594
+845581,APD,2014-08-25,123.20073699951172
+845582,APD,2014-08-26,123.40425872802734
+845583,APD,2014-08-27,123.0342254638672
+845584,APD,2014-08-28,123.34874725341795
+845585,APD,2014-08-29,123.2284927368164
+845586,APD,2014-09-02,122.37742614746094
+845587,APD,2014-09-03,122.9232177734375
+845588,APD,2014-09-04,122.5069351196289
+845589,APD,2014-09-05,122.60869598388672
+845590,APD,2014-09-08,122.09990692138672
+845591,APD,2014-09-09,120.36077880859376
+845592,APD,2014-09-10,121.74838256835938
+845593,APD,2014-09-11,118.8066635131836
+845594,APD,2014-09-12,118.61239624023438
+845595,APD,2014-09-15,119.2876968383789
+845596,APD,2014-09-16,121.62812042236328
+845597,APD,2014-09-17,121.1100845336914
+845598,APD,2014-09-18,123.07122802734376
+845599,APD,2014-09-19,124.4218292236328
+845600,APD,2014-09-22,124.1443099975586
+845601,APD,2014-09-23,123.41350555419922
+845602,APD,2014-09-24,125.51341247558594
+845603,APD,2014-09-25,123.05272674560548
+845604,APD,2014-09-26,124.67160034179688
+845605,APD,2014-09-29,123.15448760986328
+845606,APD,2014-09-30,120.42552947998048
+845607,APD,2014-10-01,117.00277709960938
+845608,APD,2014-10-02,117.8723373413086
+845609,APD,2014-10-03,118.92691802978516
+845610,APD,2014-10-06,119.02867889404295
+845611,APD,2014-10-07,116.41998291015624
+845612,APD,2014-10-08,117.20629119873048
+845613,APD,2014-10-09,114.07030487060548
+845614,APD,2014-10-10,113.74652862548828
+845615,APD,2014-10-13,110.11100769042967
+845616,APD,2014-10-14,111.94264221191406
+845617,APD,2014-10-15,116.80850982666016
+845618,APD,2014-10-16,118.14060974121094
+845619,APD,2014-10-17,119.34320068359376
+845620,APD,2014-10-20,120.23126983642578
+845621,APD,2014-10-21,120.95281982421876
+845622,APD,2014-10-22,119.88899230957033
+845623,APD,2014-10-23,119.8149871826172
+845624,APD,2014-10-24,121.64662170410156
+845625,APD,2014-10-27,118.91767120361328
+845626,APD,2014-10-28,120.0
+845627,APD,2014-10-29,119.1951904296875
+845628,APD,2014-10-30,123.57077026367188
+845629,APD,2014-10-31,124.56983947753906
+845630,APD,2014-11-03,125.2451400756836
+845631,APD,2014-11-04,123.65402221679688
+845632,APD,2014-11-05,123.9315414428711
+845633,APD,2014-11-06,124.89361572265624
+845634,APD,2014-11-07,124.82886505126952
+845635,APD,2014-11-10,124.79186248779295
+845636,APD,2014-11-11,124.81036376953124
+845637,APD,2014-11-12,124.69010162353516
+845638,APD,2014-11-13,125.3746566772461
+845639,APD,2014-11-14,124.61609649658205
+845640,APD,2014-11-17,125.63367462158205
+845641,APD,2014-11-18,128.4921417236328
+845642,APD,2014-11-19,131.48936462402344
+845643,APD,2014-11-20,131.9888916015625
+845644,APD,2014-11-21,134.27381896972656
+845645,APD,2014-11-24,133.90379333496094
+845646,APD,2014-11-25,134.45883178710938
+845647,APD,2014-11-26,134.32933044433594
+845648,APD,2014-11-28,133.052734375
+845649,APD,2014-12-01,133.29324340820312
+845650,APD,2014-12-02,133.0342254638672
+845651,APD,2014-12-03,134.48658752441406
+845652,APD,2014-12-04,134.8751220703125
+845653,APD,2014-12-05,135.7354278564453
+845654,APD,2014-12-08,134.68084716796875
+845655,APD,2014-12-09,133.9222869873047
+845656,APD,2014-12-10,131.36911010742188
+845657,APD,2014-12-11,132.53468322753906
+845658,APD,2014-12-12,127.71508026123048
+845659,APD,2014-12-15,127.03052520751952
+845660,APD,2014-12-16,126.5679931640625
+845661,APD,2014-12-17,130.3977813720703
+845662,APD,2014-12-18,133.6262664794922
+845663,APD,2014-12-19,136.02220153808594
+845664,APD,2014-12-22,136.7530059814453
+845665,APD,2014-12-23,137.44680786132812
+845666,APD,2014-12-24,137.44680786132812
+845667,APD,2014-12-26,137.94635009765625
+845668,APD,2014-12-29,137.22479248046875
+845669,APD,2014-12-30,135.4671630859375
+845670,APD,2014-12-31,133.42276000976562
+845671,APD,2015-01-02,134.5328369140625
+845672,APD,2015-01-05,130.23126220703125
+845673,APD,2015-01-06,130.1850128173828
+845674,APD,2015-01-07,131.59112548828125
+845675,APD,2015-01-08,134.6345977783203
+845676,APD,2015-01-09,132.61795043945312
+845677,APD,2015-01-12,131.70213317871094
+845678,APD,2015-01-13,131.00833129882812
+845679,APD,2015-01-14,129.44496154785156
+845680,APD,2015-01-15,129.0101776123047
+845681,APD,2015-01-16,129.24143981933594
+845682,APD,2015-01-20,130.78631591796875
+845683,APD,2015-01-21,132.37742614746094
+845684,APD,2015-01-22,133.50601196289062
+845685,APD,2015-01-23,132.71044921875
+845686,APD,2015-01-26,132.3589324951172
+845687,APD,2015-01-27,131.22108459472656
+845688,APD,2015-01-28,128.42738342285156
+845689,APD,2015-01-29,135.9759521484375
+845690,APD,2015-01-30,134.69935607910156
+845691,APD,2015-02-02,136.61424255371094
+845692,APD,2015-02-03,137.28955078125
+845693,APD,2015-02-04,137.29879760742188
+845694,APD,2015-02-05,140.16651916503906
+845695,APD,2015-02-06,139.05642700195312
+845696,APD,2015-02-09,138.54763793945312
+845697,APD,2015-02-10,139.02867126464844
+845698,APD,2015-02-11,138.7696533203125
+845699,APD,2015-02-12,140.81405639648438
+845700,APD,2015-02-13,141.35984802246094
+845701,APD,2015-02-17,141.96115112304688
+845702,APD,2015-02-18,142.34042358398438
+845703,APD,2015-02-19,144.38482666015625
+845704,APD,2015-02-20,145.846435546875
+845705,APD,2015-02-23,144.40333557128906
+845706,APD,2015-02-24,145.21739196777344
+845707,APD,2015-02-25,145.2821502685547
+845708,APD,2015-02-26,144.89361572265625
+845709,APD,2015-02-27,144.44033813476562
+845710,APD,2015-03-02,146.28121948242188
+845711,APD,2015-03-03,144.3663330078125
+845712,APD,2015-03-04,143.14523315429688
+845713,APD,2015-03-05,143.25624084472656
+845714,APD,2015-03-06,141.17483520507812
+845715,APD,2015-03-09,142.3589324951172
+845716,APD,2015-03-10,140.7030487060547
+845717,APD,2015-03-11,139.96299743652344
+845718,APD,2015-03-12,141.8038787841797
+845719,APD,2015-03-13,140.6105499267578
+845720,APD,2015-03-16,141.19334411621094
+845721,APD,2015-03-17,141.2025909423828
+845722,APD,2015-03-18,143.08973693847656
+845723,APD,2015-03-19,140.8325653076172
+845724,APD,2015-03-20,141.26734924316406
+845725,APD,2015-03-23,140.5087890625
+845726,APD,2015-03-24,140.7770538330078
+845727,APD,2015-03-25,139.37095642089844
+845728,APD,2015-03-26,139.83348083496094
+845729,APD,2015-03-27,141.30435180664062
+845730,APD,2015-03-30,142.27566528320312
+845731,APD,2015-03-31,139.94448852539062
+845732,APD,2015-04-01,138.84365844726562
+845733,APD,2015-04-02,139.72247314453125
+845734,APD,2015-04-06,140.6938018798828
+845735,APD,2015-04-07,139.85198974609375
+845736,APD,2015-04-08,139.65773010253906
+845737,APD,2015-04-09,140.65679931640625
+845738,APD,2015-04-10,140.5365447998047
+845739,APD,2015-04-13,139.2969512939453
+845740,APD,2015-04-14,140.46253967285156
+845741,APD,2015-04-15,140.934326171875
+845742,APD,2015-04-16,140.23126220703125
+845743,APD,2015-04-17,138.62164306640625
+845744,APD,2015-04-20,140.0277557373047
+845745,APD,2015-04-21,140.54579162597656
+845746,APD,2015-04-22,140.12025451660156
+845747,APD,2015-04-23,139.31544494628906
+845748,APD,2015-04-24,138.81591796875
+845749,APD,2015-04-27,139.74098205566406
+845750,APD,2015-04-28,141.4986114501953
+845751,APD,2015-04-29,140.4902801513672
+845752,APD,2015-04-30,132.6826934814453
+845753,APD,2015-05-01,135.61517333984375
+845754,APD,2015-05-04,136.52174377441406
+845755,APD,2015-05-05,134.51434326171875
+845756,APD,2015-05-06,134.6438446044922
+845757,APD,2015-05-07,135.2358856201172
+845758,APD,2015-05-08,136.8825225830078
+845759,APD,2015-05-11,135.0693817138672
+845760,APD,2015-05-12,133.65402221679688
+845761,APD,2015-05-13,134.08880615234375
+845762,APD,2015-05-14,136.55874633789062
+845763,APD,2015-05-15,137.35430908203125
+845764,APD,2015-05-18,136.84552001953125
+845765,APD,2015-05-19,136.4569854736328
+845766,APD,2015-05-20,136.09620666503906
+845767,APD,2015-05-21,136.90101623535156
+845768,APD,2015-05-22,135.77243041992188
+845769,APD,2015-05-26,135.09713745117188
+845770,APD,2015-05-27,136.4847412109375
+845771,APD,2015-05-28,137.09527587890625
+845772,APD,2015-05-29,135.76318359375
+845773,APD,2015-06-01,136.40147399902344
+845774,APD,2015-06-02,137.0490264892578
+845775,APD,2015-06-03,137.22479248046875
+845776,APD,2015-06-04,134.99537658691406
+845777,APD,2015-06-05,134.67160034179688
+845778,APD,2015-06-08,133.70953369140625
+845779,APD,2015-06-09,133.60777282714844
+845780,APD,2015-06-10,135.00462341308594
+845781,APD,2015-06-11,135.24514770507812
+845782,APD,2015-06-12,134.08880615234375
+845783,APD,2015-06-15,133.3302459716797
+845784,APD,2015-06-16,134.79185485839844
+845785,APD,2015-06-17,135.21739196777344
+845786,APD,2015-06-18,135.9296875
+845787,APD,2015-06-19,134.29232788085938
+845788,APD,2015-06-22,134.92137145996094
+845789,APD,2015-06-23,134.01480102539062
+845790,APD,2015-06-24,132.9509735107422
+845791,APD,2015-06-25,132.12765502929688
+845792,APD,2015-06-26,131.43385314941406
+845793,APD,2015-06-29,126.85476684570312
+845794,APD,2015-06-30,126.57723999023438
+845795,APD,2015-07-01,128.14060974121094
+845796,APD,2015-07-02,127.08602905273438
+845797,APD,2015-07-06,125.91119384765624
+845798,APD,2015-07-07,126.6604995727539
+845799,APD,2015-07-08,123.02497863769533
+845800,APD,2015-07-09,122.34967803955078
+845801,APD,2015-07-10,125.74468231201172
+845802,APD,2015-07-13,126.2627182006836
+845803,APD,2015-07-14,126.91027069091795
+845804,APD,2015-07-15,127.19703674316406
+845805,APD,2015-07-16,126.79926300048828
+845806,APD,2015-07-17,126.00370025634766
+845807,APD,2015-07-20,125.10638427734376
+845808,APD,2015-07-21,123.4412612915039
+845809,APD,2015-07-22,122.84921264648438
+845810,APD,2015-07-23,122.76596069335938
+845811,APD,2015-07-24,120.31452178955078
+845812,APD,2015-07-27,119.1674346923828
+845813,APD,2015-07-28,122.86771392822266
+845814,APD,2015-07-29,124.08880615234376
+845815,APD,2015-07-30,131.67437744140625
+845816,APD,2015-07-31,131.83163452148438
+845817,APD,2015-08-03,134.94912719726562
+845818,APD,2015-08-04,135.1433868408203
+845819,APD,2015-08-05,136.40147399902344
+845820,APD,2015-08-06,136.00369262695312
+845821,APD,2015-08-07,135.2358856201172
+845822,APD,2015-08-10,137.23403930664062
+845823,APD,2015-08-11,135.70767211914062
+845824,APD,2015-08-12,134.48658752441406
+845825,APD,2015-08-13,134.81961059570312
+845826,APD,2015-08-14,135.7446746826172
+845827,APD,2015-08-17,135.76318359375
+845828,APD,2015-08-18,135.08787536621094
+845829,APD,2015-08-19,133.811279296875
+845830,APD,2015-08-20,129.86123657226562
+845831,APD,2015-08-21,127.1877899169922
+845832,APD,2015-08-24,122.40518188476562
+845833,APD,2015-08-25,124.70860290527344
+845834,APD,2015-08-26,127.4653091430664
+845835,APD,2015-08-27,130.1110076904297
+845836,APD,2015-08-28,130.1295166015625
+845837,APD,2015-08-31,129.07493591308594
+845838,APD,2015-09-01,125.73542785644533
+845839,APD,2015-09-02,128.53839111328125
+845840,APD,2015-09-03,129.13967895507812
+845841,APD,2015-09-04,125.71692657470705
+845842,APD,2015-09-08,128.81591796875
+845843,APD,2015-09-09,126.93801879882812
+845844,APD,2015-09-10,126.28121948242188
+845845,APD,2015-09-11,126.19796752929688
+845846,APD,2015-09-14,125.32839965820312
+845847,APD,2015-09-15,125.4579086303711
+845848,APD,2015-09-16,128.2886199951172
+845849,APD,2015-09-17,128.61239624023438
+845850,APD,2015-09-18,124.51433563232422
+845851,APD,2015-09-21,124.76410675048828
+845852,APD,2015-09-22,122.68270111083984
+845853,APD,2015-09-23,120.70305633544922
+845854,APD,2015-09-24,119.75948333740234
+845855,APD,2015-09-25,118.0666046142578
+845856,APD,2015-09-28,115.86493682861328
+845857,APD,2015-09-29,116.39222717285156
+845858,APD,2015-09-30,118.02035522460938
+845859,APD,2015-10-01,119.5837173461914
+845860,APD,2015-10-02,120.74005889892578
+845861,APD,2015-10-05,122.96022033691406
+845862,APD,2015-10-06,122.8399658203125
+845863,APD,2015-10-07,124.11656188964844
+845864,APD,2015-10-08,127.5763168334961
+845865,APD,2015-10-09,129.4634552001953
+845866,APD,2015-10-12,128.40887451171875
+845867,APD,2015-10-13,127.92784118652344
+845868,APD,2015-10-14,128.1498565673828
+845869,APD,2015-10-15,129.28770446777344
+845870,APD,2015-10-16,128.45513916015625
+845871,APD,2015-10-19,127.68732452392578
+845872,APD,2015-10-20,127.05828094482422
+845873,APD,2015-10-21,125.38390350341795
+845874,APD,2015-10-22,127.50231170654295
+845875,APD,2015-10-23,129.50045776367188
+845876,APD,2015-10-26,129.2969512939453
+845877,APD,2015-10-27,128.7974090576172
+845878,APD,2015-10-28,131.48011779785156
+845879,APD,2015-10-29,127.0675277709961
+845880,APD,2015-10-30,128.56614685058594
+845881,APD,2015-11-02,128.1776123046875
+845882,APD,2015-11-03,128.31637573242188
+845883,APD,2015-11-04,127.83533477783205
+845884,APD,2015-11-05,127.01202392578124
+845885,APD,2015-11-06,128.23312377929688
+845886,APD,2015-11-09,126.11470794677734
+845887,APD,2015-11-10,126.4754867553711
+845888,APD,2015-11-11,126.54949188232422
+845889,APD,2015-11-12,125.1618881225586
+845890,APD,2015-11-13,127.08602905273438
+845891,APD,2015-11-16,129.83348083496094
+845892,APD,2015-11-17,129.01942443847656
+845893,APD,2015-11-18,128.982421875
+845894,APD,2015-11-19,129.47271728515625
+845895,APD,2015-11-20,128.85292053222656
+845896,APD,2015-11-23,129.6762237548828
+845897,APD,2015-11-24,129.01942443847656
+845898,APD,2015-11-25,127.9833526611328
+845899,APD,2015-11-27,127.56707000732422
+845900,APD,2015-11-30,126.63274383544922
+845901,APD,2015-12-01,127.65957641601562
+845902,APD,2015-12-02,128.1221160888672
+845903,APD,2015-12-03,125.59667205810548
+845904,APD,2015-12-04,128.0666046142578
+845905,APD,2015-12-07,126.5587387084961
+845906,APD,2015-12-08,123.00647735595705
+845907,APD,2015-12-09,123.8205337524414
+845908,APD,2015-12-10,122.58094024658205
+845909,APD,2015-12-11,120.70305633544922
+845910,APD,2015-12-14,119.29694366455078
+845911,APD,2015-12-15,121.64662170410156
+845912,APD,2015-12-16,122.3034210205078
+845913,APD,2015-12-17,120.592041015625
+845914,APD,2015-12-18,118.2701187133789
+845915,APD,2015-12-21,120.2127685546875
+845916,APD,2015-12-22,121.69287872314452
+845917,APD,2015-12-23,123.20073699951172
+845918,APD,2015-12-24,123.20999145507812
+845919,APD,2015-12-28,122.66419982910156
+845920,APD,2015-12-29,123.21923828125
+845921,APD,2015-12-30,122.34967803955078
+845922,APD,2015-12-31,120.36077880859376
+845923,APD,2016-01-04,119.50971221923828
+845924,APD,2016-01-05,117.372802734375
+845925,APD,2016-01-06,114.51433563232422
+845926,APD,2016-01-07,110.67530059814452
+845927,APD,2016-01-08,110.1017608642578
+845928,APD,2016-01-11,110.53653717041016
+845929,APD,2016-01-12,112.1276626586914
+845930,APD,2016-01-13,109.66697692871094
+845931,APD,2016-01-14,109.50971221923828
+845932,APD,2016-01-15,108.9916763305664
+845933,APD,2016-01-19,110.62904357910156
+845934,APD,2016-01-20,108.75115966796876
+845935,APD,2016-01-21,108.390380859375
+845936,APD,2016-01-22,110.05550384521484
+845937,APD,2016-01-25,107.59481811523438
+845938,APD,2016-01-26,109.53746795654295
+845939,APD,2016-01-27,109.22293853759766
+845940,APD,2016-01-28,110.0925064086914
+845941,APD,2016-01-29,117.21553802490234
+845942,APD,2016-02-01,121.4246063232422
+845943,APD,2016-02-02,121.0083236694336
+845944,APD,2016-02-03,123.38575744628906
+845945,APD,2016-02-04,125.95744323730467
+845946,APD,2016-02-05,125.4394073486328
+845947,APD,2016-02-08,120.95281982421876
+845948,APD,2016-02-09,122.5346908569336
+845949,APD,2016-02-10,120.67530059814452
+845950,APD,2016-02-11,117.6780776977539
+845951,APD,2016-02-12,120.58279418945312
+845952,APD,2016-02-16,121.50786590576172
+845953,APD,2016-02-17,122.58094024658205
+845954,APD,2016-02-18,121.3413543701172
+845955,APD,2016-02-19,121.67437744140624
+845956,APD,2016-02-22,122.96022033691406
+845957,APD,2016-02-23,121.37834930419922
+845958,APD,2016-02-24,121.69287872314452
+845959,APD,2016-02-25,123.02497863769533
+845960,APD,2016-02-26,123.62627410888672
+845961,APD,2016-02-29,122.54393768310548
+845962,APD,2016-03-01,124.32007598876952
+845963,APD,2016-03-02,124.16281127929688
+845964,APD,2016-03-03,124.77336120605467
+845965,APD,2016-03-04,124.69010162353516
+845966,APD,2016-03-07,124.88436889648438
+845967,APD,2016-03-08,124.16281127929688
+845968,APD,2016-03-09,124.58834075927734
+845969,APD,2016-03-10,124.51433563232422
+845970,APD,2016-03-11,126.24421691894533
+845971,APD,2016-03-14,126.04070281982422
+845972,APD,2016-03-15,124.00554656982422
+845973,APD,2016-03-16,125.86493682861328
+845974,APD,2016-03-17,130.3977813720703
+845975,APD,2016-03-18,130.98057556152344
+845976,APD,2016-03-21,130.14801025390625
+845977,APD,2016-03-22,132.34967041015625
+845978,APD,2016-03-23,133.14523315429688
+845979,APD,2016-03-24,131.13783264160156
+845980,APD,2016-03-28,132.40518188476562
+845981,APD,2016-03-29,134.16281127929688
+845982,APD,2016-03-30,134.3663330078125
+845983,APD,2016-03-31,133.25624084472656
+845984,APD,2016-04-01,134.4218292236328
+845985,APD,2016-04-04,132.0074005126953
+845986,APD,2016-04-05,132.0074005126953
+845987,APD,2016-04-06,132.9232177734375
+845988,APD,2016-04-07,131.22108459472656
+845989,APD,2016-04-08,131.84088134765625
+845990,APD,2016-04-11,132.61795043945312
+845991,APD,2016-04-12,133.42276000976562
+845992,APD,2016-04-13,133.58001708984375
+845993,APD,2016-04-14,134.2090606689453
+845994,APD,2016-04-15,134.16281127929688
+845995,APD,2016-04-18,135.4949188232422
+845996,APD,2016-04-19,138.02035522460938
+845997,APD,2016-04-20,137.67807006835938
+845998,APD,2016-04-21,137.20628356933594
+845999,APD,2016-04-22,137.02127075195312
+846000,APD,2016-04-25,136.87326049804688
+846001,APD,2016-04-26,136.4384765625
+846002,APD,2016-04-27,137.19703674316406
+846003,APD,2016-04-28,137.40980529785156
+846004,APD,2016-04-29,134.9583740234375
+846005,APD,2016-05-02,134.9398651123047
+846006,APD,2016-05-03,132.4144287109375
+846007,APD,2016-05-04,132.1461639404297
+846008,APD,2016-05-05,132.5161895751953
+846009,APD,2016-05-06,133.73727416992188
+846010,APD,2016-05-09,131.9241485595703
+846011,APD,2016-05-10,133.50601196289062
+846012,APD,2016-05-11,131.74838256835938
+846013,APD,2016-05-12,132.5994415283203
+846014,APD,2016-05-13,131.2025909423828
+846015,APD,2016-05-16,132.79371643066406
+846016,APD,2016-05-17,132.17391967773438
+846017,APD,2016-05-18,131.08233642578125
+846018,APD,2016-05-19,131.08233642578125
+846019,APD,2016-05-20,130.84181213378906
+846020,APD,2016-05-23,131.05458068847656
+846021,APD,2016-05-24,132.56243896484375
+846022,APD,2016-05-25,132.91397094726562
+846023,APD,2016-05-26,132.34967041015625
+846024,APD,2016-05-27,132.34042358398438
+846025,APD,2016-05-31,131.95188903808594
+846026,APD,2016-06-01,133.20999145507812
+846027,APD,2016-06-02,132.74745178222656
+846028,APD,2016-06-03,132.5161895751953
+846029,APD,2016-06-06,134.65309143066406
+846030,APD,2016-06-07,134.3663330078125
+846031,APD,2016-06-08,135.88343811035156
+846032,APD,2016-06-09,135.61517333984375
+846033,APD,2016-06-10,135.42091369628906
+846034,APD,2016-06-13,133.2377471923828
+846035,APD,2016-06-14,133.1174774169922
+846036,APD,2016-06-15,132.88621520996094
+846037,APD,2016-06-16,133.5430145263672
+846038,APD,2016-06-17,132.57168579101562
+846039,APD,2016-06-20,133.2469940185547
+846040,APD,2016-06-21,132.42367553710938
+846041,APD,2016-06-22,132.74745178222656
+846042,APD,2016-06-23,135.07862854003906
+846043,APD,2016-06-24,129.6207275390625
+846044,APD,2016-06-27,124.71785736083984
+846045,APD,2016-06-28,126.4754867553711
+846046,APD,2016-06-29,128.82516479492188
+846047,APD,2016-06-30,131.3968505859375
+846048,APD,2016-07-01,130.3792724609375
+846049,APD,2016-07-05,128.11285400390625
+846050,APD,2016-07-06,128.91766357421875
+846051,APD,2016-07-07,129.20443725585938
+846052,APD,2016-07-08,133.5337677001953
+846053,APD,2016-07-11,134.00555419921875
+846054,APD,2016-07-12,136.63275146484375
+846055,APD,2016-07-13,136.8362579345703
+846056,APD,2016-07-14,137.74282836914062
+846057,APD,2016-07-15,138.15911865234375
+846058,APD,2016-07-18,138.0111083984375
+846059,APD,2016-07-19,138.18685913085938
+846060,APD,2016-07-20,138.15911865234375
+846061,APD,2016-07-21,137.1877899169922
+846062,APD,2016-07-22,137.49305725097656
+846063,APD,2016-07-25,137.39129638671875
+846064,APD,2016-07-26,138.62164306640625
+846065,APD,2016-07-27,137.84458923339844
+846066,APD,2016-07-28,137.82608032226562
+846067,APD,2016-07-29,138.22386169433594
+846068,APD,2016-08-01,137.97409057617188
+846069,APD,2016-08-02,137.12303161621094
+846070,APD,2016-08-03,137.1045379638672
+846071,APD,2016-08-04,137.83534240722656
+846072,APD,2016-08-05,138.02960205078125
+846073,APD,2016-08-08,137.6133270263672
+846074,APD,2016-08-09,137.92784118652344
+846075,APD,2016-08-10,137.8630828857422
+846076,APD,2016-08-11,137.881591796875
+846077,APD,2016-08-12,138.61239624023438
+846078,APD,2016-08-15,140.16651916503906
+846079,APD,2016-08-16,141.32284545898438
+846080,APD,2016-08-17,142.20166015625
+846081,APD,2016-08-18,143.35800170898438
+846082,APD,2016-08-19,144.01480102539062
+846083,APD,2016-08-22,143.8297882080078
+846084,APD,2016-08-23,143.78353881835938
+846085,APD,2016-08-24,143.58001708984375
+846086,APD,2016-08-25,144.06105041503906
+846087,APD,2016-08-26,142.69195556640625
+846088,APD,2016-08-29,144.2090606689453
+846089,APD,2016-08-30,144.91212463378906
+846090,APD,2016-08-31,143.95928955078125
+846091,APD,2016-09-01,144.58834838867188
+846092,APD,2016-09-02,145.31915283203125
+846093,APD,2016-09-06,145.60592651367188
+846094,APD,2016-09-07,145.60592651367188
+846095,APD,2016-09-08,144.2090606689453
+846096,APD,2016-09-09,140.17576599121094
+846097,APD,2016-09-12,139.2969512939453
+846098,APD,2016-09-13,136.64199829101562
+846099,APD,2016-09-14,135.8186798095703
+846100,APD,2016-09-15,135.59666442871094
+846101,APD,2016-09-16,134.8751220703125
+846102,APD,2016-09-19,135.80018615722656
+846103,APD,2016-09-20,136.04995727539062
+846104,APD,2016-09-21,137.59481811523438
+846105,APD,2016-09-22,137.0490264892578
+846106,APD,2016-09-23,136.41073608398438
+846107,APD,2016-09-26,137.23403930664062
+846108,APD,2016-09-27,137.6873321533203
+846109,APD,2016-09-28,138.556884765625
+846110,APD,2016-09-29,139.23219299316406
+846111,APD,2016-09-30,139.07493591308594
+846112,APD,2016-10-03,140.57000732421875
+846113,APD,2016-10-04,137.32000732421875
+846114,APD,2016-10-05,136.97999572753906
+846115,APD,2016-10-06,137.02999877929688
+846116,APD,2016-10-07,135.0800018310547
+846117,APD,2016-10-10,135.39999389648438
+846118,APD,2016-10-11,132.64999389648438
+846119,APD,2016-10-12,132.80999755859375
+846120,APD,2016-10-13,132.25999450683594
+846121,APD,2016-10-14,132.64999389648438
+846122,APD,2016-10-17,132.27999877929688
+846123,APD,2016-10-18,133.82000732421875
+846124,APD,2016-10-19,133.91000366210938
+846125,APD,2016-10-20,134.38999938964844
+846126,APD,2016-10-21,134.44000244140625
+846127,APD,2016-10-24,134.80999755859375
+846128,APD,2016-10-25,133.50999450683594
+846129,APD,2016-10-26,132.97999572753906
+846130,APD,2016-10-27,133.39999389648438
+846131,APD,2016-10-28,133.80999755859375
+846132,APD,2016-10-31,133.4199981689453
+846133,APD,2016-11-01,132.25999450683594
+846134,APD,2016-11-02,133.5500030517578
+846135,APD,2016-11-03,133.08999633789062
+846136,APD,2016-11-04,133.3699951171875
+846137,APD,2016-11-07,137.0800018310547
+846138,APD,2016-11-08,136.92999267578125
+846139,APD,2016-11-09,137.22000122070312
+846140,APD,2016-11-10,139.97999572753906
+846141,APD,2016-11-11,138.5399932861328
+846142,APD,2016-11-14,137.97999572753906
+846143,APD,2016-11-15,138.13999938964844
+846144,APD,2016-11-16,138.74000549316406
+846145,APD,2016-11-17,138.0
+846146,APD,2016-11-18,137.9600067138672
+846147,APD,2016-11-21,139.74000549316406
+846148,APD,2016-11-22,139.7100067138672
+846149,APD,2016-11-23,140.75
+846150,APD,2016-11-25,141.5399932861328
+846151,APD,2016-11-28,141.77999877929688
+846152,APD,2016-11-29,143.47000122070312
+846153,APD,2016-11-30,144.4600067138672
+846154,APD,2016-12-01,144.07000732421875
+846155,APD,2016-12-02,144.5500030517578
+846156,APD,2016-12-05,147.3300018310547
+846157,APD,2016-12-06,146.57000732421875
+846158,APD,2016-12-07,148.5399932861328
+846159,APD,2016-12-08,149.05999755859375
+846160,APD,2016-12-09,149.5500030517578
+846161,APD,2016-12-12,149.63999938964844
+846162,APD,2016-12-13,149.1199951171875
+846163,APD,2016-12-14,148.17999267578125
+846164,APD,2016-12-15,149.08999633789062
+846165,APD,2016-12-16,147.42999267578125
+846166,APD,2016-12-19,147.72000122070312
+846167,APD,2016-12-20,147.5
+846168,APD,2016-12-21,147.35000610351562
+846169,APD,2016-12-22,146.08999633789062
+846170,APD,2016-12-23,146.47999572753906
+846171,APD,2016-12-27,147.3800048828125
+846172,APD,2016-12-28,145.1199951171875
+846173,APD,2016-12-29,144.3699951171875
+846174,APD,2016-12-30,143.82000732421875
+846175,APD,2017-01-03,143.39999389648438
+846176,APD,2017-01-04,144.64999389648438
+846177,APD,2017-01-05,143.22000122070312
+846178,APD,2017-01-06,144.36000061035156
+846179,APD,2017-01-09,146.30999755859375
+846180,APD,2017-01-10,145.25999450683594
+846181,APD,2017-01-11,146.00999450683594
+846182,APD,2017-01-12,145.83999633789062
+846183,APD,2017-01-13,145.35000610351562
+846184,APD,2017-01-17,145.33999633789062
+846185,APD,2017-01-18,146.3300018310547
+846186,APD,2017-01-19,145.47000122070312
+846187,APD,2017-01-20,146.6199951171875
+846188,APD,2017-01-23,146.07000732421875
+846189,APD,2017-01-24,147.1300048828125
+846190,APD,2017-01-25,148.52999877929688
+846191,APD,2017-01-26,148.80999755859375
+846192,APD,2017-01-27,142.00999450683594
+846193,APD,2017-01-30,140.99000549316406
+846194,APD,2017-01-31,139.75999450683594
+846195,APD,2017-02-01,138.67999267578125
+846196,APD,2017-02-02,139.27999877929688
+846197,APD,2017-02-03,140.16000366210938
+846198,APD,2017-02-06,139.0500030517578
+846199,APD,2017-02-07,138.8000030517578
+846200,APD,2017-02-08,138.58999633789062
+846201,APD,2017-02-09,138.5399932861328
+846202,APD,2017-02-10,140.1300048828125
+846203,APD,2017-02-13,140.5
+846204,APD,2017-02-14,142.1300048828125
+846205,APD,2017-02-15,142.3800048828125
+846206,APD,2017-02-16,141.8699951171875
+846207,APD,2017-02-17,141.5
+846208,APD,2017-02-21,141.47000122070312
+846209,APD,2017-02-22,140.33999633789062
+846210,APD,2017-02-23,140.36000061035156
+846211,APD,2017-02-24,140.86000061035156
+846212,APD,2017-02-27,139.3800048828125
+846213,APD,2017-02-28,140.47000122070312
+846214,APD,2017-03-01,143.69000244140625
+846215,APD,2017-03-02,140.57000732421875
+846216,APD,2017-03-03,139.52000427246094
+846217,APD,2017-03-06,139.30999755859375
+846218,APD,2017-03-07,139.63999938964844
+846219,APD,2017-03-08,139.55999755859375
+846220,APD,2017-03-09,138.5800018310547
+846221,APD,2017-03-10,138.77000427246094
+846222,APD,2017-03-13,137.82000732421875
+846223,APD,2017-03-14,136.17999267578125
+846224,APD,2017-03-15,137.99000549316406
+846225,APD,2017-03-16,137.97000122070312
+846226,APD,2017-03-17,139.52999877929688
+846227,APD,2017-03-20,138.69000244140625
+846228,APD,2017-03-21,136.4499969482422
+846229,APD,2017-03-22,136.41000366210938
+846230,APD,2017-03-23,137.0500030517578
+846231,APD,2017-03-24,134.94000244140625
+846232,APD,2017-03-27,135.9199981689453
+846233,APD,2017-03-28,137.25
+846234,APD,2017-03-29,136.77999877929688
+846235,APD,2017-03-30,135.60000610351562
+846236,APD,2017-03-31,135.2899932861328
+846237,APD,2017-04-03,134.9499969482422
+846238,APD,2017-04-04,135.35000610351562
+846239,APD,2017-04-05,135.24000549316406
+846240,APD,2017-04-06,135.19000244140625
+846241,APD,2017-04-07,135.00999450683594
+846242,APD,2017-04-10,135.75999450683594
+846243,APD,2017-04-11,136.4199981689453
+846244,APD,2017-04-12,135.50999450683594
+846245,APD,2017-04-13,134.3000030517578
+846246,APD,2017-04-17,135.86000061035156
+846247,APD,2017-04-18,135.27000427246094
+846248,APD,2017-04-19,134.9600067138672
+846249,APD,2017-04-20,136.89999389648438
+846250,APD,2017-04-21,137.3000030517578
+846251,APD,2017-04-24,139.75999450683594
+846252,APD,2017-04-25,141.72999572753906
+846253,APD,2017-04-26,141.5800018310547
+846254,APD,2017-04-27,141.10000610351562
+846255,APD,2017-04-28,140.5
+846256,APD,2017-05-01,142.02999877929688
+846257,APD,2017-05-02,143.52000427246094
+846258,APD,2017-05-03,143.82000732421875
+846259,APD,2017-05-04,144.75999450683594
+846260,APD,2017-05-05,147.22000122070312
+846261,APD,2017-05-08,146.19000244140625
+846262,APD,2017-05-09,145.3000030517578
+846263,APD,2017-05-10,145.25
+846264,APD,2017-05-11,143.86000061035156
+846265,APD,2017-05-12,144.07000732421875
+846266,APD,2017-05-15,145.0800018310547
+846267,APD,2017-05-16,144.35000610351562
+846268,APD,2017-05-17,142.57000732421875
+846269,APD,2017-05-18,142.7100067138672
+846270,APD,2017-05-19,143.10000610351562
+846271,APD,2017-05-22,143.30999755859375
+846272,APD,2017-05-23,142.8300018310547
+846273,APD,2017-05-24,144.13999938964844
+846274,APD,2017-05-25,144.1199951171875
+846275,APD,2017-05-26,143.91000366210938
+846276,APD,2017-05-30,143.97000122070312
+846277,APD,2017-05-31,144.05999755859375
+846278,APD,2017-06-01,145.0800018310547
+846279,APD,2017-06-02,146.7899932861328
+846280,APD,2017-06-05,144.9600067138672
+846281,APD,2017-06-06,144.1199951171875
+846282,APD,2017-06-07,143.36000061035156
+846283,APD,2017-06-08,143.5
+846284,APD,2017-06-09,145.85000610351562
+846285,APD,2017-06-12,144.42999267578125
+846286,APD,2017-06-13,146.27000427246094
+846287,APD,2017-06-14,145.55999755859375
+846288,APD,2017-06-15,145.2100067138672
+846289,APD,2017-06-16,145.50999450683594
+846290,APD,2017-06-19,146.14999389648438
+846291,APD,2017-06-20,144.74000549316406
+846292,APD,2017-06-21,143.47999572753906
+846293,APD,2017-06-22,144.25
+846294,APD,2017-06-23,144.94000244140625
+846295,APD,2017-06-26,144.91000366210938
+846296,APD,2017-06-27,143.8300018310547
+846297,APD,2017-06-28,144.83999633789062
+846298,APD,2017-06-29,141.77000427246094
+846299,APD,2017-06-30,143.05999755859375
+846300,APD,2017-07-03,144.2899932861328
+846301,APD,2017-07-05,142.61000061035156
+846302,APD,2017-07-06,142.1300048828125
+846303,APD,2017-07-07,144.00999450683594
+846304,APD,2017-07-10,143.5
+846305,APD,2017-07-11,142.77000427246094
+846306,APD,2017-07-12,143.72999572753906
+846307,APD,2017-07-13,144.3699951171875
+846308,APD,2017-07-14,145.57000732421875
+846309,APD,2017-07-17,145.5500030517578
+846310,APD,2017-07-18,145.24000549316406
+846311,APD,2017-07-19,146.2100067138672
+846312,APD,2017-07-20,146.00999450683594
+846313,APD,2017-07-21,145.63999938964844
+846314,APD,2017-07-24,144.94000244140625
+846315,APD,2017-07-25,145.0399932861328
+846316,APD,2017-07-26,143.89999389648438
+846317,APD,2017-07-27,143.64999389648438
+846318,APD,2017-07-28,143.49000549316406
+846319,APD,2017-07-31,142.14999389648438
+846320,APD,2017-08-01,148.9199981689453
+846321,APD,2017-08-02,148.11000061035156
+846322,APD,2017-08-03,146.9199981689453
+846323,APD,2017-08-04,147.22000122070312
+846324,APD,2017-08-07,147.3000030517578
+846325,APD,2017-08-08,145.85000610351562
+846326,APD,2017-08-09,146.25
+846327,APD,2017-08-10,145.02000427246094
+846328,APD,2017-08-11,144.60000610351562
+846329,APD,2017-08-14,146.63999938964844
+846330,APD,2017-08-15,146.80999755859375
+846331,APD,2017-08-16,148.0800018310547
+846332,APD,2017-08-17,145.5399932861328
+846333,APD,2017-08-18,145.75999450683594
+846334,APD,2017-08-21,145.14999389648438
+846335,APD,2017-08-22,145.9499969482422
+846336,APD,2017-08-23,145.16000366210938
+846337,APD,2017-08-24,145.22999572753906
+846338,APD,2017-08-25,146.00999450683594
+846339,APD,2017-08-28,145.77999877929688
+846340,APD,2017-08-29,145.3699951171875
+846341,APD,2017-08-30,145.50999450683594
+846342,APD,2017-08-31,145.3699951171875
+846343,APD,2017-09-01,145.64999389648438
+846344,APD,2017-09-05,144.47000122070312
+846345,APD,2017-09-06,144.5
+846346,APD,2017-09-07,144.3699951171875
+846347,APD,2017-09-08,144.97000122070312
+846348,APD,2017-09-11,149.17999267578125
+846349,APD,2017-09-12,149.27999877929688
+846350,APD,2017-09-13,149.1999969482422
+846351,APD,2017-09-14,150.07000732421875
+846352,APD,2017-09-15,150.1300048828125
+846353,APD,2017-09-18,150.9499969482422
+846354,APD,2017-09-19,150.5
+846355,APD,2017-09-20,150.97999572753906
+846356,APD,2017-09-21,151.0500030517578
+846357,APD,2017-09-22,150.25999450683594
+846358,APD,2017-09-25,151.52999877929688
+846359,APD,2017-09-26,150.97999572753906
+846360,APD,2017-09-27,151.32000732421875
+846361,APD,2017-09-28,151.33999633789062
+846362,APD,2017-09-29,151.22000122070312
+846363,APD,2017-10-02,152.1999969482422
+846364,APD,2017-10-03,153.19000244140625
+846365,APD,2017-10-04,152.89999389648438
+846366,APD,2017-10-05,153.30999755859375
+846367,APD,2017-10-06,153.3000030517578
+846368,APD,2017-10-09,152.74000549316406
+846369,APD,2017-10-10,153.19000244140625
+846370,APD,2017-10-11,152.92999267578125
+846371,APD,2017-10-12,153.33999633789062
+846372,APD,2017-10-13,153.4600067138672
+846373,APD,2017-10-16,153.22000122070312
+846374,APD,2017-10-17,153.47000122070312
+846375,APD,2017-10-18,153.1999969482422
+846376,APD,2017-10-19,152.86000061035156
+846377,APD,2017-10-20,154.22000122070312
+846378,APD,2017-10-23,153.60000610351562
+846379,APD,2017-10-24,153.85000610351562
+846380,APD,2017-10-25,154.58999633789062
+846381,APD,2017-10-26,161.38999938964844
+846382,APD,2017-10-27,160.8800048828125
+846383,APD,2017-10-30,159.9499969482422
+846384,APD,2017-10-31,159.42999267578125
+846385,APD,2017-11-01,159.9199981689453
+846386,APD,2017-11-02,159.41000366210938
+846387,APD,2017-11-03,159.25
+846388,APD,2017-11-06,158.8000030517578
+846389,APD,2017-11-07,159.77000427246094
+846390,APD,2017-11-08,160.94000244140625
+846391,APD,2017-11-09,160.5500030517578
+846392,APD,2017-11-10,160.3000030517578
+846393,APD,2017-11-13,162.75999450683594
+846394,APD,2017-11-14,162.14999389648438
+846395,APD,2017-11-15,160.86000061035156
+846396,APD,2017-11-16,161.17999267578125
+846397,APD,2017-11-17,161.5800018310547
+846398,APD,2017-11-20,161.57000732421875
+846399,APD,2017-11-21,162.2899932861328
+846400,APD,2017-11-22,161.6199951171875
+846401,APD,2017-11-24,161.55999755859375
+846402,APD,2017-11-27,160.94000244140625
+846403,APD,2017-11-28,163.24000549316406
+846404,APD,2017-11-29,162.6199951171875
+846405,APD,2017-11-30,163.0399932861328
+846406,APD,2017-12-01,161.63999938964844
+846407,APD,2017-12-04,162.39999389648438
+846408,APD,2017-12-05,161.97999572753906
+846409,APD,2017-12-06,160.4199981689453
+846410,APD,2017-12-07,160.97999572753906
+846411,APD,2017-12-08,160.9199981689453
+846412,APD,2017-12-11,163.1199951171875
+846413,APD,2017-12-12,162.88999938964844
+846414,APD,2017-12-13,162.49000549316406
+846415,APD,2017-12-14,160.52999877929688
+846416,APD,2017-12-15,160.4199981689453
+846417,APD,2017-12-18,162.13999938964844
+846418,APD,2017-12-19,162.52000427246094
+846419,APD,2017-12-20,162.8300018310547
+846420,APD,2017-12-21,163.16000366210938
+846421,APD,2017-12-22,163.4199981689453
+846422,APD,2017-12-26,163.0
+846423,APD,2017-12-27,163.6699981689453
+846424,APD,2017-12-28,164.6199951171875
+846425,APD,2017-12-29,164.0800018310547
+846426,APD,2018-01-02,165.50999450683594
+846427,APD,2018-01-03,166.41000366210938
+846428,APD,2018-01-04,167.0500030517578
+846429,APD,2018-01-05,168.4499969482422
+846430,APD,2018-01-08,168.6300048828125
+846431,APD,2018-01-09,169.05999755859375
+846432,APD,2018-01-10,168.35000610351562
+846433,APD,2018-01-11,169.97000122070312
+846434,APD,2018-01-12,170.14999389648438
+846435,APD,2018-01-16,166.75
+846436,APD,2018-01-17,168.55999755859375
+846437,APD,2018-01-18,166.89999389648438
+846438,APD,2018-01-19,167.8000030517578
+846439,APD,2018-01-22,168.60000610351562
+846440,APD,2018-01-23,169.60000610351562
+846441,APD,2018-01-24,170.80999755859375
+846442,APD,2018-01-25,174.0
+846443,APD,2018-01-26,169.85000610351562
+846444,APD,2018-01-29,166.6699981689453
+846445,APD,2018-01-30,168.3000030517578
+846446,APD,2018-01-31,168.3699951171875
+846447,APD,2018-02-01,166.7899932861328
+846448,APD,2018-02-02,162.83999633789062
+846449,APD,2018-02-05,156.3300018310547
+846450,APD,2018-02-06,160.22000122070312
+846451,APD,2018-02-07,158.2100067138672
+846452,APD,2018-02-08,152.8000030517578
+846453,APD,2018-02-09,158.08999633789062
+846454,APD,2018-02-12,159.67999267578125
+846455,APD,2018-02-13,159.44000244140625
+846456,APD,2018-02-14,161.27000427246094
+846457,APD,2018-02-15,163.60000610351562
+846458,APD,2018-02-16,163.6300048828125
+846459,APD,2018-02-20,162.91000366210938
+846460,APD,2018-02-21,160.75999450683594
+846461,APD,2018-02-22,162.57000732421875
+846462,APD,2018-02-23,164.27000427246094
+846463,APD,2018-02-26,165.44000244140625
+846464,APD,2018-02-27,163.61000061035156
+846465,APD,2018-02-28,160.7899932861328
+846466,APD,2018-03-01,160.8300018310547
+846467,APD,2018-03-02,159.77000427246094
+846468,APD,2018-03-05,163.27999877929688
+846469,APD,2018-03-06,164.1999969482422
+846470,APD,2018-03-07,164.52999877929688
+846471,APD,2018-03-08,167.0800018310547
+846472,APD,2018-03-09,171.10000610351562
+846473,APD,2018-03-12,170.8800048828125
+846474,APD,2018-03-13,170.92999267578125
+846475,APD,2018-03-14,168.97999572753906
+846476,APD,2018-03-15,169.0800018310547
+846477,APD,2018-03-16,169.55999755859375
+846478,APD,2018-03-19,166.67999267578125
+846479,APD,2018-03-20,165.66000366210938
+846480,APD,2018-03-21,166.24000549316406
+846481,APD,2018-03-22,161.19000244140625
+846482,APD,2018-03-23,158.0399932861328
+846483,APD,2018-03-26,160.94000244140625
+846484,APD,2018-03-27,158.6300048828125
+846485,APD,2018-03-28,158.17999267578125
+846486,APD,2018-03-29,159.02999877929688
+846487,APD,2018-04-02,156.5500030517578
+846488,APD,2018-04-03,159.27999877929688
+846489,APD,2018-04-04,162.1300048828125
+846490,APD,2018-04-05,164.11000061035156
+846491,APD,2018-04-06,159.9600067138672
+846492,APD,2018-04-09,160.22999572753906
+846493,APD,2018-04-10,163.19000244140625
+846494,APD,2018-04-11,161.61000061035156
+846495,APD,2018-04-12,163.0399932861328
+846496,APD,2018-04-13,162.97000122070312
+846497,APD,2018-04-16,165.42999267578125
+846498,APD,2018-04-17,168.13999938964844
+846499,APD,2018-04-18,168.3699951171875
+846500,APD,2018-04-19,166.8000030517578
+846501,APD,2018-04-20,166.27000427246094
+846502,APD,2018-04-23,166.11000061035156
+846503,APD,2018-04-24,164.0
+846504,APD,2018-04-25,165.57000732421875
+846505,APD,2018-04-26,166.2899932861328
+846506,APD,2018-04-27,165.02000427246094
+846507,APD,2018-04-30,162.2899932861328
+846508,APD,2018-05-01,162.49000549316406
+846509,APD,2018-05-02,161.69000244140625
+846510,APD,2018-05-03,160.42999267578125
+846511,APD,2018-05-04,162.75999450683594
+846512,APD,2018-05-07,163.4499969482422
+846513,APD,2018-05-08,163.50999450683594
+846514,APD,2018-05-09,164.88999938964844
+846515,APD,2018-05-10,165.58999633789062
+846516,APD,2018-05-11,166.2899932861328
+846517,APD,2018-05-14,166.75999450683594
+846518,APD,2018-05-15,166.0800018310547
+846519,APD,2018-05-16,166.5399932861328
+846520,APD,2018-05-17,166.77000427246094
+846521,APD,2018-05-18,168.24000549316406
+846522,APD,2018-05-21,169.44000244140625
+846523,APD,2018-05-22,167.7100067138672
+846524,APD,2018-05-23,166.99000549316406
+846525,APD,2018-05-24,166.08999633789062
+846526,APD,2018-05-25,165.0
+846527,APD,2018-05-29,161.8000030517578
+846528,APD,2018-05-30,163.02999877929688
+846529,APD,2018-05-31,161.41000366210938
+846530,APD,2018-06-01,163.5399932861328
+846531,APD,2018-06-04,163.52999877929688
+846532,APD,2018-06-05,164.8699951171875
+846533,APD,2018-06-06,167.72999572753906
+846534,APD,2018-06-07,167.72000122070312
+846535,APD,2018-06-08,168.50999450683594
+846536,APD,2018-06-11,168.44000244140625
+846537,APD,2018-06-12,168.0
+846538,APD,2018-06-13,166.08999633789062
+846539,APD,2018-06-14,165.72000122070312
+846540,APD,2018-06-15,164.17999267578125
+846541,APD,2018-06-18,163.33999633789062
+846542,APD,2018-06-19,159.5500030517578
+846543,APD,2018-06-20,157.5800018310547
+846544,APD,2018-06-21,156.47000122070312
+846545,APD,2018-06-22,158.0800018310547
+846546,APD,2018-06-25,155.75999450683594
+846547,APD,2018-06-26,155.86000061035156
+846548,APD,2018-06-27,155.16000366210938
+846549,APD,2018-06-28,156.02999877929688
+846550,APD,2018-06-29,155.72999572753906
+846551,APD,2018-07-02,155.49000549316406
+846552,APD,2018-07-03,155.0
+846553,APD,2018-07-05,155.7899932861328
+846554,APD,2018-07-06,156.63999938964844
+846555,APD,2018-07-09,157.88999938964844
+846556,APD,2018-07-10,159.66000366210938
+846557,APD,2018-07-11,157.41000366210938
+846558,APD,2018-07-12,157.9199981689453
+846559,APD,2018-07-13,157.3300018310547
+846560,APD,2018-07-16,155.5500030517578
+846561,APD,2018-07-17,156.1999969482422
+846562,APD,2018-07-18,155.94000244140625
+846563,APD,2018-07-19,154.39999389648438
+846564,APD,2018-07-20,154.35000610351562
+846565,APD,2018-07-23,153.8699951171875
+846566,APD,2018-07-24,155.2899932861328
+846567,APD,2018-07-25,157.3000030517578
+846568,APD,2018-07-26,161.5500030517578
+846569,APD,2018-07-27,161.24000549316406
+846570,APD,2018-07-30,161.22999572753906
+846571,APD,2018-07-31,164.1699981689453
+846572,APD,2018-08-01,162.0399932861328
+846573,APD,2018-08-02,159.99000549316406
+846574,APD,2018-08-03,159.9600067138672
+846575,APD,2018-08-06,160.9600067138672
+846576,APD,2018-08-07,160.9199981689453
+846577,APD,2018-08-08,160.64999389648438
+846578,APD,2018-08-09,160.47999572753906
+846579,APD,2018-08-10,157.8699951171875
+846580,APD,2018-08-13,162.44000244140625
+846581,APD,2018-08-14,164.3300018310547
+846582,APD,2018-08-15,164.2100067138672
+846583,APD,2018-08-16,164.72000122070312
+846584,APD,2018-08-17,166.61000061035156
+846585,APD,2018-08-20,166.99000549316406
+846586,APD,2018-08-21,166.10000610351562
+846587,APD,2018-08-22,164.36000061035156
+846588,APD,2018-08-23,164.4199981689453
+846589,APD,2018-08-24,165.97000122070312
+846590,APD,2018-08-27,167.2899932861328
+846591,APD,2018-08-28,167.00999450683594
+846592,APD,2018-08-29,168.2899932861328
+846593,APD,2018-08-30,166.72999572753906
+846594,APD,2018-08-31,166.2899932861328
+846595,APD,2018-09-04,164.33999633789062
+846596,APD,2018-09-05,165.38999938964844
+846597,APD,2018-09-06,166.05999755859375
+846598,APD,2018-09-07,164.85000610351562
+846599,APD,2018-09-10,166.05999755859375
+846600,APD,2018-09-11,166.63999938964844
+846601,APD,2018-09-12,166.24000549316406
+846602,APD,2018-09-13,167.6300048828125
+846603,APD,2018-09-14,168.61000061035156
+846604,APD,2018-09-17,168.75
+846605,APD,2018-09-18,168.69000244140625
+846606,APD,2018-09-19,169.1699981689453
+846607,APD,2018-09-20,170.4199981689453
+846608,APD,2018-09-21,170.61000061035156
+846609,APD,2018-09-24,169.85000610351562
+846610,APD,2018-09-25,168.83999633789062
+846611,APD,2018-09-26,167.8000030517578
+846612,APD,2018-09-27,168.52000427246094
+846613,APD,2018-09-28,167.0500030517578
+846614,APD,2018-10-01,169.42999267578125
+846615,APD,2018-10-02,170.22000122070312
+846616,APD,2018-10-03,169.72999572753906
+846617,APD,2018-10-04,169.6999969482422
+846618,APD,2018-10-05,168.8800048828125
+846619,APD,2018-10-08,169.27999877929688
+846620,APD,2018-10-09,164.32000732421875
+846621,APD,2018-10-10,160.60000610351562
+846622,APD,2018-10-11,157.08999633789062
+846623,APD,2018-10-12,158.27000427246094
+846624,APD,2018-10-15,156.6999969482422
+846625,APD,2018-10-16,159.69000244140625
+846626,APD,2018-10-17,159.47999572753906
+846627,APD,2018-10-18,156.69000244140625
+846628,APD,2018-10-19,155.39999389648438
+846629,APD,2018-10-22,153.3000030517578
+846630,APD,2018-10-23,152.0399932861328
+846631,APD,2018-10-24,148.91000366210938
+846632,APD,2018-10-25,151.47999572753906
+846633,APD,2018-10-26,149.42999267578125
+846634,APD,2018-10-29,150.9600067138672
+846635,APD,2018-10-30,153.77999877929688
+846636,APD,2018-10-31,154.35000610351562
+846637,APD,2018-11-01,155.3699951171875
+846638,APD,2018-11-02,155.83999633789062
+846639,APD,2018-11-05,157.3699951171875
+846640,APD,2018-11-06,158.08999633789062
+846641,APD,2018-11-07,160.97999572753906
+846642,APD,2018-11-08,161.25
+846643,APD,2018-11-09,159.89999389648438
+846644,APD,2018-11-12,157.49000549316406
+846645,APD,2018-11-13,158.0500030517578
+846646,APD,2018-11-14,157.2100067138672
+846647,APD,2018-11-15,160.63999938964844
+846648,APD,2018-11-16,163.86000061035156
+846649,APD,2018-11-19,159.88999938964844
+846650,APD,2018-11-20,157.55999755859375
+846651,APD,2018-11-21,159.17999267578125
+846652,APD,2018-11-23,157.49000549316406
+846653,APD,2018-11-26,158.5800018310547
+846654,APD,2018-11-27,156.27000427246094
+846655,APD,2018-11-28,158.66000366210938
+846656,APD,2018-11-29,159.2100067138672
+846657,APD,2018-11-30,160.8699951171875
+846658,APD,2018-12-03,166.6199951171875
+846659,APD,2018-12-04,163.9199981689453
+846660,APD,2018-12-06,161.3699951171875
+846661,APD,2018-12-07,157.16000366210938
+846662,APD,2018-12-10,157.0800018310547
+846663,APD,2018-12-11,155.92999267578125
+846664,APD,2018-12-12,157.7100067138672
+846665,APD,2018-12-13,157.27999877929688
+846666,APD,2018-12-14,155.41000366210938
+846667,APD,2018-12-17,153.80999755859375
+846668,APD,2018-12-18,154.75999450683594
+846669,APD,2018-12-19,154.10000610351562
+846670,APD,2018-12-20,154.5399932861328
+846671,APD,2018-12-21,155.19000244140625
+846672,APD,2018-12-24,149.8800048828125
+846673,APD,2018-12-26,156.9199981689453
+846674,APD,2018-12-27,159.75
+846675,APD,2018-12-28,160.6999969482422
+846676,APD,2018-12-31,160.0500030517578
+846677,APD,2019-01-02,159.58999633789062
+846678,APD,2019-01-03,155.30999755859375
+846679,APD,2019-01-04,161.61000061035156
+846680,APD,2019-01-07,159.92999267578125
+846681,APD,2019-01-08,158.08999633789062
+846682,APD,2019-01-09,156.7899932861328
+846683,APD,2019-01-10,157.1999969482422
+846684,APD,2019-01-11,156.7899932861328
+846685,APD,2019-01-14,155.1199951171875
+846686,APD,2019-01-15,155.0800018310547
+846687,APD,2019-01-16,154.6199951171875
+846688,APD,2019-01-17,155.97999572753906
+846689,APD,2019-01-18,158.6199951171875
+846690,APD,2019-01-22,157.7100067138672
+846691,APD,2019-01-23,156.14999389648438
+846692,APD,2019-01-24,156.5
+846693,APD,2019-01-25,160.91000366210938
+846694,APD,2019-01-28,159.88999938964844
+846695,APD,2019-01-29,163.24000549316406
+846696,APD,2019-01-30,163.97999572753906
+846697,APD,2019-01-31,164.38999938964844
+846698,APD,2019-02-01,165.88999938964844
+846699,APD,2019-02-04,166.8800048828125
+846700,APD,2019-02-05,167.9199981689453
+846701,APD,2019-02-06,169.91000366210938
+846702,APD,2019-02-07,166.22000122070312
+846703,APD,2019-02-08,165.89999389648438
+846704,APD,2019-02-11,167.5399932861328
+846705,APD,2019-02-12,171.32000732421875
+846706,APD,2019-02-13,171.97000122070312
+846707,APD,2019-02-14,171.6199951171875
+846708,APD,2019-02-15,174.0800018310547
+846709,APD,2019-02-19,175.11000061035156
+846710,APD,2019-02-20,177.63999938964844
+846711,APD,2019-02-21,178.6699981689453
+846712,APD,2019-02-22,180.1199951171875
+846713,APD,2019-02-25,181.1699981689453
+846714,APD,2019-02-26,181.4499969482422
+846715,APD,2019-02-27,181.6000061035156
+846716,APD,2019-02-28,181.17999267578125
+846717,APD,2019-03-01,180.10000610351562
+846718,APD,2019-03-04,180.6999969482422
+846719,APD,2019-03-05,179.2100067138672
+846720,APD,2019-03-06,180.3000030517578
+846721,APD,2019-03-07,179.64999389648438
+846722,APD,2019-03-08,181.3600006103516
+846723,APD,2019-03-11,183.9499969482422
+846724,APD,2019-03-12,184.0500030517578
+846725,APD,2019-03-13,185.1000061035156
+846726,APD,2019-03-14,185.2100067138672
+846727,APD,2019-03-15,184.8500061035156
+846728,APD,2019-03-18,185.3699951171875
+846729,APD,2019-03-19,184.8999938964844
+846730,APD,2019-03-20,184.6499938964844
+846731,APD,2019-03-21,187.19000244140625
+846732,APD,2019-03-22,186.3000030517578
+846733,APD,2019-03-25,185.9199981689453
+846734,APD,2019-03-26,187.16000366210935
+846735,APD,2019-03-27,187.6499938964844
+846736,APD,2019-03-28,190.1699981689453
+846737,APD,2019-03-29,190.9600067138672
+846738,APD,2019-04-01,191.4900054931641
+846739,APD,2019-04-02,190.47999572753903
+846740,APD,2019-04-03,191.72000122070312
+846741,APD,2019-04-04,191.7700042724609
+846742,APD,2019-04-05,193.19000244140625
+846743,APD,2019-04-08,193.02999877929688
+846744,APD,2019-04-09,192.27999877929688
+846745,APD,2019-04-10,193.0399932861328
+846746,APD,2019-04-11,193.5500030517578
+846747,APD,2019-04-12,194.16000366210935
+846748,APD,2019-04-15,193.92999267578125
+846749,APD,2019-04-16,197.1000061035156
+846750,APD,2019-04-17,197.75
+846751,APD,2019-04-18,198.1000061035156
+846752,APD,2019-04-22,196.6199951171875
+846753,APD,2019-04-23,196.6699981689453
+846754,APD,2019-04-24,199.4199981689453
+846755,APD,2019-04-25,199.6000061035156
+846756,APD,2019-04-26,202.57000732421875
+846757,APD,2019-04-29,203.57000732421875
+846758,APD,2019-04-30,205.7899932861328
+846759,APD,2019-05-01,202.1499938964844
+846760,APD,2019-05-02,207.6499938964844
+846761,APD,2019-05-03,209.5800018310547
+846762,APD,2019-05-06,205.9900054931641
+846763,APD,2019-05-07,201.1699981689453
+846764,APD,2019-05-08,205.30999755859372
+846765,APD,2019-05-09,204.44000244140625
+846766,APD,2019-05-10,208.2899932861328
+846767,APD,2019-05-13,204.5500030517578
+846768,APD,2019-05-14,205.7700042724609
+846769,APD,2019-05-15,205.0200042724609
+846770,APD,2019-05-16,209.42999267578125
+846771,APD,2019-05-17,209.9199981689453
+846772,APD,2019-05-20,205.41000366210935
+846773,APD,2019-05-21,206.97999572753903
+846774,APD,2019-05-22,206.25999450683597
+846775,APD,2019-05-23,204.2100067138672
+846776,APD,2019-05-24,204.4900054931641
+846777,APD,2019-05-28,202.2400054931641
+846778,APD,2019-05-29,202.97999572753903
+846779,APD,2019-05-30,204.2400054931641
+846780,APD,2019-05-31,203.58999633789065
+846781,APD,2019-06-03,208.9600067138672
+846782,APD,2019-06-04,213.6499938964844
+846783,APD,2019-06-05,217.27999877929688
+846784,APD,2019-06-06,221.4900054931641
+846785,APD,2019-06-07,223.05999755859372
+846786,APD,2019-06-10,221.3300018310547
+846787,APD,2019-06-11,219.0500030517578
+846788,APD,2019-06-12,219.9499969482422
+846789,APD,2019-06-13,220.17999267578125
+846790,APD,2019-06-14,219.25
+846791,APD,2019-06-17,216.8699951171875
+846792,APD,2019-06-18,218.9199981689453
+846793,APD,2019-06-19,220.38999938964844
+846794,APD,2019-06-20,222.0500030517578
+846795,APD,2019-06-21,222.13999938964844
+846796,APD,2019-06-24,223.63999938964844
+846797,APD,2019-06-25,224.6999969482422
+846798,APD,2019-06-26,223.92999267578125
+846799,APD,2019-06-27,223.5
+846800,APD,2019-06-28,226.3699951171875
+846801,APD,2019-07-01,228.82000732421875
+846802,APD,2019-07-02,230.2700042724609
+846803,APD,2019-07-03,231.3999938964844
+846804,APD,2019-07-05,230.5800018310547
+846805,APD,2019-07-08,228.30999755859372
+846806,APD,2019-07-09,226.0500030517578
+846807,APD,2019-07-10,226.25999450683597
+846808,APD,2019-07-11,227.75999450683597
+846809,APD,2019-07-12,227.16000366210935
+846810,APD,2019-07-15,227.66000366210935
+846811,APD,2019-07-16,227.1000061035156
+846812,APD,2019-07-17,226.42999267578125
+846813,APD,2019-07-18,225.5399932861328
+846814,APD,2019-07-19,224.52999877929688
+846815,APD,2019-07-22,226.00999450683597
+846816,APD,2019-07-23,228.8600006103516
+846817,APD,2019-07-24,224.8600006103516
+846818,APD,2019-07-25,227.6499938964844
+846819,APD,2019-07-26,230.5500030517578
+846820,APD,2019-07-29,231.19000244140625
+846821,APD,2019-07-30,231.80999755859372
+846822,APD,2019-07-31,228.2700042724609
+846823,APD,2019-08-01,226.3699951171875
+846824,APD,2019-08-02,222.83999633789065
+846825,APD,2019-08-05,220.05999755859372
+846826,APD,2019-08-06,221.4199981689453
+846827,APD,2019-08-07,223.47000122070312
+846828,APD,2019-08-08,227.97999572753903
+846829,APD,2019-08-09,229.8699951171875
+846830,APD,2019-08-12,227.1300048828125
+846831,APD,2019-08-13,229.6699981689453
+846832,APD,2019-08-14,222.58999633789065
+846833,APD,2019-08-15,226.33999633789065
+846834,APD,2019-08-16,228.75999450683597
+846835,APD,2019-08-19,228.57000732421875
+846836,APD,2019-08-20,225.72999572753903
+846837,APD,2019-08-21,228.63999938964844
+846838,APD,2019-08-22,225.27999877929688
+846839,APD,2019-08-23,220.63999938964844
+846840,APD,2019-08-26,222.7899932861328
+846841,APD,2019-08-27,225.5399932861328
+846842,APD,2019-08-28,225.7899932861328
+846843,APD,2019-08-29,224.44000244140625
+846844,APD,2019-08-30,225.9199981689453
+846845,APD,2019-09-03,225.55999755859372
+846846,APD,2019-09-04,227.4199981689453
+846847,APD,2019-09-05,224.57000732421875
+846848,APD,2019-09-06,225.58999633789065
+846849,APD,2019-09-09,216.3600006103516
+846850,APD,2019-09-10,213.77999877929688
+846851,APD,2019-09-11,216.33999633789065
+846852,APD,2019-09-12,220.6699981689453
+846853,APD,2019-09-13,222.2400054931641
+846854,APD,2019-09-16,215.2400054931641
+846855,APD,2019-09-17,221.57000732421875
+846856,APD,2019-09-18,221.6199951171875
+846857,APD,2019-09-19,222.27999877929688
+846858,APD,2019-09-20,221.5500030517578
+846859,APD,2019-09-23,220.4600067138672
+846860,APD,2019-09-24,220.41000366210935
+846861,APD,2019-09-25,220.6300048828125
+846862,APD,2019-09-26,223.2899932861328
+846863,APD,2019-09-27,221.05999755859372
+846864,APD,2019-09-30,221.8600006103516
+846865,APD,2019-10-01,216.47999572753903
+846866,APD,2019-10-02,210.47000122070312
+846867,APD,2019-10-03,210.8300018310547
+846868,APD,2019-10-04,213.8800048828125
+846869,APD,2019-10-07,213.9600067138672
+846870,APD,2019-10-08,207.75999450683597
+846871,APD,2019-10-09,211.7400054931641
+846872,APD,2019-10-10,214.6699981689453
+846873,APD,2019-10-11,217.2899932861328
+846874,APD,2019-10-14,213.8600006103516
+846875,APD,2019-10-15,215.22000122070312
+846876,APD,2019-10-16,214.2100067138672
+846877,APD,2019-10-17,214.3699951171875
+846878,APD,2019-10-18,214.8800048828125
+846879,APD,2019-10-21,213.5
+846880,APD,2019-10-22,206.97000122070312
+846881,APD,2019-10-23,210.05999755859372
+846882,APD,2019-10-24,211.47000122070312
+846883,APD,2019-10-25,213.25999450683597
+846884,APD,2019-10-28,211.47999572753903
+846885,APD,2019-10-29,217.82000732421875
+846886,APD,2019-10-30,216.72999572753903
+846887,APD,2019-10-31,213.25999450683597
+846888,APD,2019-11-01,213.55999755859372
+846889,APD,2019-11-04,214.4199981689453
+846890,APD,2019-11-05,216.5800018310547
+846891,APD,2019-11-06,218.8500061035156
+846892,APD,2019-11-07,227.5800018310547
+846893,APD,2019-11-08,233.8699951171875
+846894,APD,2019-11-11,235.02999877929688
+846895,APD,2019-11-12,237.00999450683597
+846896,APD,2019-11-13,237.5200042724609
+846897,APD,2019-11-14,238.17999267578125
+846898,APD,2019-11-15,240.9199981689453
+846899,APD,2019-11-18,241.19000244140625
+846900,APD,2019-11-19,241.30999755859372
+846901,APD,2019-11-20,237.8999938964844
+846902,APD,2019-11-21,237.63999938964844
+846903,APD,2019-11-22,237.6000061035156
+846904,APD,2019-11-25,234.7400054931641
+846905,APD,2019-11-26,234.3999938964844
+846906,APD,2019-11-27,236.0399932861328
+846907,APD,2019-11-29,236.3300018310547
+846908,APD,2019-12-02,230.97000122070312
+846909,APD,2019-12-03,229.69000244140625
+846910,APD,2019-12-04,228.9199981689453
+846911,APD,2019-12-05,230.4600067138672
+846912,APD,2019-12-06,232.02999877929688
+846913,APD,2019-12-09,230.82000732421875
+846914,APD,2019-12-10,229.5
+846915,APD,2019-12-11,229.5
+846916,APD,2019-12-12,232.3999938964844
+846917,APD,2019-12-13,230.7400054931641
+846918,APD,2019-12-16,234.44000244140625
+846919,APD,2019-12-17,235.6100006103516
+846920,APD,2019-12-18,233.1100006103516
+846921,APD,2019-12-19,233.05999755859372
+846922,APD,2019-12-20,235.0
+846923,APD,2019-12-23,235.13999938964844
+846924,APD,2019-12-24,235.0500030517578
+846925,APD,2019-12-26,236.0800018310547
+846926,APD,2019-12-27,235.4900054931641
+846927,APD,2019-12-30,235.3300018310547
+846928,APD,2019-12-31,234.9900054931641
+846929,APD,2020-01-02,231.13999938964844
+846930,APD,2020-01-03,226.0
+846931,APD,2020-01-06,225.8999938964844
+846932,APD,2020-01-07,226.8600006103516
+846933,APD,2020-01-08,228.08999633789065
+846934,APD,2020-01-09,233.5
+846935,APD,2020-01-10,232.0
+846936,APD,2020-01-13,236.8600006103516
+846937,APD,2020-01-14,234.5200042724609
+846938,APD,2020-01-15,235.4600067138672
+846939,APD,2020-01-16,235.7700042724609
+846940,APD,2020-01-17,237.0
+846941,APD,2020-01-21,237.17999267578125
+846942,APD,2020-01-22,238.0399932861328
+846943,APD,2020-01-23,237.2899932861328
+846944,APD,2020-01-24,243.9499969482422
+846945,APD,2020-01-27,233.47000122070312
+846946,APD,2020-01-28,236.4499969482422
+846947,APD,2020-01-29,237.2700042724609
+846948,APD,2020-01-30,241.41000366210935
+846949,APD,2020-01-31,238.7100067138672
+846950,APD,2020-02-03,243.00999450683597
+846951,APD,2020-02-04,247.08999633789065
+846952,APD,2020-02-05,250.27999877929688
+846953,APD,2020-02-06,251.05999755859372
+846954,APD,2020-02-07,249.9199981689453
+846955,APD,2020-02-10,251.7100067138672
+846956,APD,2020-02-11,252.41000366210935
+846957,APD,2020-02-12,254.1000061035156
+846958,APD,2020-02-13,254.8800048828125
+846959,APD,2020-02-14,256.010009765625
+846960,APD,2020-02-18,255.7400054931641
+846961,APD,2020-02-19,255.82000732421875
+846962,APD,2020-02-20,255.3999938964844
+846963,APD,2020-02-21,254.97000122070312
+846964,APD,2020-02-24,245.52999877929688
+846965,APD,2020-02-25,235.4900054931641
+846966,APD,2020-02-26,235.5200042724609
+846967,APD,2020-02-27,224.08999633789065
+846968,APD,2020-02-28,219.6100006103516
+846969,APD,2020-03-02,230.6499938964844
+846970,APD,2020-03-03,227.3600006103516
+846971,APD,2020-03-04,237.1999969482422
+846972,APD,2020-03-05,234.0
+846973,APD,2020-03-06,229.7100067138672
+846974,APD,2020-03-09,205.1499938964844
+846975,APD,2020-03-10,214.5800018310547
+846976,APD,2020-03-11,207.8000030517578
+846977,APD,2020-03-12,187.72999572753903
+846978,APD,2020-03-13,206.3600006103516
+846979,APD,2020-03-16,180.3500061035156
+846980,APD,2020-03-17,205.1000061035156
+846981,APD,2020-03-18,201.57000732421875
+846982,APD,2020-03-19,191.0399932861328
+846983,APD,2020-03-20,189.1499938964844
+846984,APD,2020-03-23,176.72999572753906
+846985,APD,2020-03-24,194.4199981689453
+846986,APD,2020-03-25,191.1499938964844
+846987,APD,2020-03-26,201.33999633789065
+846988,APD,2020-03-27,193.1699981689453
+846989,APD,2020-03-30,206.52999877929688
+846990,APD,2020-03-31,199.6100006103516
+846991,APD,2020-04-01,189.27999877929688
+846992,APD,2020-04-02,194.5
+846993,APD,2020-04-03,186.6000061035156
+846994,APD,2020-04-06,193.8600006103516
+846995,APD,2020-04-07,202.02999877929688
+846996,APD,2020-04-08,215.75999450683597
+846997,APD,2020-04-09,219.32000732421875
+846998,APD,2020-04-13,216.19000244140625
+846999,APD,2020-04-14,220.7899932861328
+847000,APD,2020-04-15,213.82000732421875
+847001,APD,2020-04-16,212.8800048828125
+847002,APD,2020-04-17,221.5
+847003,APD,2020-04-20,214.3699951171875
+847004,APD,2020-04-21,207.38999938964844
+847005,APD,2020-04-22,214.44000244140625
+847006,APD,2020-04-23,211.2700042724609
+847007,APD,2020-04-24,216.77999877929688
+847008,APD,2020-04-27,222.25999450683597
+847009,APD,2020-04-28,223.6199951171875
+847010,APD,2020-04-29,230.6699981689453
+847011,APD,2020-04-30,225.5800018310547
+847012,APD,2020-05-01,222.25
+847013,APD,2020-05-04,223.3500061035156
+847014,APD,2020-05-05,224.3000030517578
+847015,APD,2020-05-06,223.3800048828125
+847016,APD,2020-05-07,226.8000030517578
+847017,APD,2020-05-08,233.47999572753903
+847018,APD,2020-05-11,232.6699981689453
+847019,APD,2020-05-12,230.25999450683597
+847020,APD,2020-05-13,225.83999633789065
+847021,APD,2020-05-14,225.6199951171875
+847022,APD,2020-05-15,228.0399932861328
+847023,APD,2020-05-18,238.9499969482422
+847024,APD,2020-05-19,236.02999877929688
+847025,APD,2020-05-20,239.8000030517578
+847026,APD,2020-05-21,235.5399932861328
+847027,APD,2020-05-22,234.3500061035156
+847028,APD,2020-05-26,237.8000030517578
+847029,APD,2020-05-27,235.16000366210935
+847030,APD,2020-05-28,240.67999267578125
+847031,APD,2020-05-29,241.6499938964844
+847032,APD,2020-06-01,242.6000061035156
+847033,APD,2020-06-02,245.3000030517578
+847034,APD,2020-06-03,248.4600067138672
+847035,APD,2020-06-04,243.97000122070312
+847036,APD,2020-06-05,248.5800018310547
+847037,APD,2020-06-08,249.5800018310547
+847038,APD,2020-06-09,250.8699951171875
+847039,APD,2020-06-10,247.8600006103516
+847040,APD,2020-06-11,233.0800018310547
+847041,APD,2020-06-12,235.0399932861328
+847042,APD,2020-06-15,237.00999450683597
+847043,APD,2020-06-16,238.0399932861328
+847044,APD,2020-06-17,237.4499969482422
+847045,APD,2020-06-18,238.1100006103516
+847046,APD,2020-06-19,235.50999450683597
+847047,APD,2020-06-22,236.47000122070312
+847048,APD,2020-06-23,239.08999633789065
+847049,APD,2020-06-24,233.13999938964844
+847050,APD,2020-06-25,237.3000030517578
+847051,APD,2020-06-26,236.0200042724609
+847052,APD,2020-06-29,238.6100006103516
+847053,APD,2020-06-30,241.4600067138672
+847054,APD,2020-07-01,243.75
+847055,APD,2020-07-02,247.4199981689453
+847056,APD,2020-07-06,248.91000366210935
+847057,APD,2020-07-07,265.1300048828125
+847058,APD,2020-07-08,269.7900085449219
+847059,APD,2020-07-09,271.6000061035156
+847060,APD,2020-07-10,273.19000244140625
+847061,APD,2020-07-13,274.3500061035156
+847062,APD,2020-07-14,280.989990234375
+847063,APD,2020-07-15,281.9700012207031
+847064,APD,2020-07-16,287.19000244140625
+847065,APD,2020-07-17,294.0
+847066,APD,2020-07-20,290.8699951171875
+847067,APD,2020-07-21,290.3900146484375
+847068,APD,2020-07-22,295.510009765625
+847069,APD,2020-07-23,293.25
+847070,APD,2020-07-24,291.5199890136719
+847071,APD,2020-07-27,294.7099914550781
+847072,APD,2020-07-28,289.2699890136719
+847073,APD,2020-07-29,288.8500061035156
+847074,APD,2020-07-30,284.8099975585937
+847075,APD,2020-07-31,286.6300048828125
+847076,APD,2020-08-03,278.4100036621094
+847077,APD,2020-08-04,279.5799865722656
+847078,APD,2020-08-05,284.6199951171875
+847079,APD,2020-08-06,282.989990234375
+847080,APD,2020-08-07,281.69000244140625
+847081,APD,2020-08-10,281.239990234375
+847082,APD,2020-08-11,281.6000061035156
+847083,APD,2020-08-12,285.3999938964844
+847084,APD,2020-08-13,288.3099975585937
+847085,APD,2020-08-14,289.82000732421875
+847086,APD,2020-08-17,289.5599975585937
+847087,APD,2020-08-18,286.3500061035156
+847088,APD,2020-08-19,286.95001220703125
+847089,APD,2020-08-20,286.07000732421875
+847090,APD,2020-08-21,286.44000244140625
+847091,APD,2020-08-24,287.6499938964844
+847092,APD,2020-08-25,289.4200134277344
+847093,APD,2020-08-26,293.9599914550781
+847094,APD,2020-08-27,292.75
+847095,APD,2020-08-28,296.760009765625
+847096,APD,2020-08-31,292.260009765625
+847097,APD,2020-09-01,302.7300109863281
+847098,APD,2020-09-02,310.3099975585937
+847099,APD,2020-09-03,297.17999267578125
+847100,APD,2020-09-04,298.42999267578125
+847101,APD,2020-09-08,294.5199890136719
+847102,APD,2020-09-09,303.2699890136719
+847103,APD,2020-09-10,295.2300109863281
+847104,APD,2020-09-11,300.32000732421875
+847105,APD,2020-09-14,303.9700012207031
+847106,APD,2020-09-15,304.0400085449219
+847107,APD,2020-09-16,302.4599914550781
+847108,APD,2020-09-17,301.9800109863281
+847109,APD,2020-09-18,295.8099975585937
+847110,APD,2020-09-21,290.7799987792969
+847111,APD,2020-09-22,293.45001220703125
+847112,APD,2020-09-23,285.42999267578125
+847113,APD,2020-09-24,289.989990234375
+847114,APD,2020-09-25,290.7099914550781
+847115,APD,2020-09-28,292.6700134277344
+847116,APD,2020-09-29,293.8599853515625
+847117,APD,2020-09-30,297.8599853515625
+847118,APD,2020-10-01,294.6700134277344
+847119,APD,2020-10-02,296.0400085449219
+847120,APD,2020-10-05,300.32000732421875
+847121,APD,2020-10-06,296.20001220703125
+847122,APD,2020-10-07,302.1099853515625
+847123,APD,2020-10-08,299.6600036621094
+847124,APD,2020-10-09,300.6000061035156
+847125,APD,2020-10-12,302.8800048828125
+847126,APD,2020-10-13,301.1000061035156
+847127,APD,2020-10-14,297.9100036621094
+847128,APD,2020-10-15,295.9599914550781
+847129,APD,2020-10-16,298.1400146484375
+847130,APD,2020-10-19,294.1600036621094
+847131,APD,2020-10-20,294.489990234375
+847132,APD,2020-10-21,293.260009765625
+847133,APD,2020-10-22,292.25
+847134,APD,2020-10-23,294.0
+847135,APD,2020-10-26,286.3999938964844
+847136,APD,2020-10-27,283.5
+847137,APD,2020-10-28,272.9800109863281
+847138,APD,2020-10-29,276.7699890136719
+847139,APD,2020-10-30,276.239990234375
+847140,APD,2020-11-02,286.69000244140625
+847141,APD,2020-11-03,289.0400085449219
+847142,APD,2020-11-04,289.2900085449219
+847143,APD,2020-11-05,303.3399963378906
+847144,APD,2020-11-06,306.7200012207031
+847145,APD,2020-11-09,312.6700134277344
+847146,APD,2020-11-10,309.9700012207031
+847147,APD,2020-11-11,280.8399963378906
+847148,APD,2020-11-12,265.3099975585937
+847149,APD,2020-11-13,263.8699951171875
+847150,APD,2020-11-16,266.44000244140625
+847151,APD,2020-11-17,266.2900085449219
+847152,APD,2020-11-18,267.70001220703125
+847153,APD,2020-11-19,270.3599853515625
+847154,APD,2020-11-20,270.4800109863281
+847155,APD,2020-11-23,275.260009765625
+847156,APD,2020-11-24,284.0199890136719
+847157,APD,2020-11-25,278.1199951171875
+847158,APD,2020-11-27,277.8299865722656
+847159,APD,2020-11-30,280.1400146484375
+847160,APD,2020-12-01,283.17999267578125
+847161,APD,2020-12-02,273.8800048828125
+847162,APD,2020-12-03,267.25
+847163,APD,2020-12-04,273.760009765625
+847164,APD,2020-12-07,269.17999267578125
+847165,APD,2020-12-08,268.2300109863281
+847166,APD,2020-12-09,270.57000732421875
+847167,APD,2020-12-10,268.82000732421875
+847168,APD,2020-12-11,267.3599853515625
+847169,APD,2020-12-14,265.3999938964844
+847170,APD,2020-12-15,270.010009765625
+847171,APD,2020-12-16,268.8999938964844
+847172,APD,2020-12-17,268.6000061035156
+847173,APD,2020-12-18,269.54998779296875
+847174,APD,2020-12-21,264.489990234375
+847175,APD,2020-12-22,264.010009765625
+847176,APD,2020-12-23,266.25
+847177,APD,2020-12-24,268.3500061035156
+847178,APD,2020-12-28,268.6000061035156
+847179,APD,2020-12-29,268.7300109863281
+847180,APD,2020-12-30,271.1000061035156
+847181,APD,2020-12-31,273.2200012207031
+847182,APD,2021-01-04,268.20001220703125
+847183,APD,2021-01-05,282.3900146484375
+847184,APD,2021-01-06,289.9700012207031
+847185,APD,2021-01-07,285.2900085449219
+847186,APD,2021-01-08,285.739990234375
+847187,APD,2021-01-11,283.1300048828125
+847188,APD,2021-01-12,283.0599975585937
+847189,APD,2021-01-13,290.6700134277344
+847190,APD,2021-01-14,286.25
+847191,APD,2021-01-15,286.9100036621094
+847192,APD,2021-01-19,285.6600036621094
+847193,APD,2021-01-20,286.5599975585937
+847194,APD,2021-01-21,282.6099853515625
+847195,APD,2021-01-22,283.6000061035156
+847196,APD,2021-01-25,279.0199890136719
+847197,APD,2021-01-26,277.989990234375
+847198,APD,2021-01-27,269.9800109863281
+847199,APD,2021-01-28,275.8599853515625
+847200,APD,2021-01-29,266.760009765625
+847201,APD,2021-02-01,268.95001220703125
+847202,APD,2021-02-02,273.95001220703125
+847203,APD,2021-02-03,276.6000061035156
+847204,APD,2021-02-04,256.70001220703125
+847205,APD,2021-02-05,253.1499938964844
+847206,APD,2021-02-08,253.63999938964844
+847207,APD,2021-02-09,254.44000244140625
+847208,APD,2021-02-10,253.5800018310547
+847209,APD,2021-02-11,257.69000244140625
+847210,APD,2021-02-12,260.54998779296875
+847211,APD,2021-02-16,260.7300109863281
+847212,APD,2021-02-17,260.010009765625
+847213,APD,2021-02-18,262.6499938964844
+847214,APD,2021-02-19,263.8800048828125
+847215,APD,2021-02-22,265.4800109863281
+847216,APD,2021-02-23,263.3299865722656
+847217,APD,2021-02-24,263.260009765625
+847218,APD,2021-02-25,260.3800048828125
+847219,APD,2021-02-26,255.6199951171875
+847220,APD,2021-03-01,261.19000244140625
+847221,APD,2021-03-02,266.0
+847222,APD,2021-03-03,262.3399963378906
+847223,APD,2021-03-04,256.42999267578125
+847224,APD,2021-03-05,263.82000732421875
+847225,APD,2021-03-08,266.8800048828125
+847226,APD,2021-03-09,267.510009765625
+847227,APD,2021-03-10,271.6199951171875
+847228,APD,2021-03-11,272.69000244140625
+847229,APD,2021-03-12,273.260009765625
+847230,APD,2021-03-15,272.9599914550781
+847231,APD,2021-03-16,274.510009765625
+847232,APD,2021-03-17,270.6700134277344
+847233,APD,2021-03-18,269.0299987792969
+847234,APD,2021-03-19,275.3999938964844
+847235,APD,2021-03-22,278.82000732421875
+847236,APD,2021-03-23,274.69000244140625
+847237,APD,2021-03-24,278.010009765625
+847238,APD,2021-03-25,277.2699890136719
+847239,APD,2021-03-26,287.2200012207031
+847240,APD,2021-03-29,283.9700012207031
+847241,APD,2021-03-30,282.6099853515625
+847242,APD,2021-03-31,281.3399963378906
+847243,APD,2021-04-01,284.8999938964844
+847244,APD,2021-04-05,289.510009765625
+847245,APD,2021-04-06,288.0199890136719
+847246,APD,2021-04-07,282.489990234375
+847247,APD,2021-04-08,283.1099853515625
+847248,APD,2021-04-09,284.3599853515625
+847249,APD,2021-04-12,282.8800048828125
+847250,APD,2021-04-13,285.1099853515625
+847251,APD,2021-04-14,282.8800048828125
+847252,APD,2021-04-15,287.1499938964844
+847253,APD,2021-04-16,287.4800109863281
+847254,APD,2021-04-19,284.3999938964844
+847255,APD,2021-04-20,284.5400085449219
+847256,APD,2021-04-21,288.6300048828125
+847257,APD,2021-04-22,284.739990234375
+847258,APD,2021-04-23,290.29998779296875
+847259,APD,2021-04-26,290.17999267578125
+847260,APD,2021-04-27,289.7900085449219
+847261,APD,2021-04-28,289.5899963378906
+847262,APD,2021-04-29,292.29998779296875
+847263,APD,2021-04-30,288.4800109863281
+847264,APD,2021-05-03,290.19000244140625
+847265,APD,2021-05-04,290.2699890136719
+847266,APD,2021-05-05,292.5899963378906
+847267,APD,2021-05-06,293.6499938964844
+847268,APD,2021-05-07,290.54998779296875
+847269,APD,2021-05-10,293.5299987792969
+847270,APD,2021-05-11,300.739990234375
+847271,APD,2021-05-12,293.1600036621094
+847272,APD,2021-05-13,299.7799987792969
+847273,APD,2021-05-14,301.04998779296875
+847274,APD,2021-05-17,301.6499938964844
+847275,APD,2021-05-18,299.6300048828125
+847276,APD,2021-05-19,298.2699890136719
+847277,APD,2021-05-20,297.0599975585937
+847278,APD,2021-05-21,298.19000244140625
+847279,APD,2021-05-24,299.57000732421875
+847280,APD,2021-05-25,301.04998779296875
+847281,APD,2021-05-26,297.3999938964844
+847282,APD,2021-05-27,298.2799987792969
+847283,APD,2021-05-28,299.6600036621094
+847284,APD,2021-06-01,302.5400085449219
+847285,APD,2021-06-02,305.6600036621094
+847286,APD,2021-06-03,304.1099853515625
+847287,APD,2021-06-04,304.760009765625
+847288,APD,2021-06-07,301.8099975585937
+847289,APD,2021-06-08,299.6199951171875
+847290,APD,2021-06-09,297.3500061035156
+847291,APD,2021-06-10,298.6000061035156
+847292,APD,2021-06-11,300.45001220703125
+847293,APD,2021-06-14,299.1199951171875
+847294,APD,2021-06-15,301.0799865722656
+847295,APD,2021-06-16,300.0400085449219
+847296,APD,2021-06-17,299.0899963378906
+847297,APD,2021-06-18,292.70001220703125
+847298,APD,2021-06-21,296.5599975585937
+847299,APD,2021-06-22,298.010009765625
+847300,APD,2021-06-23,290.8299865722656
+847301,APD,2021-06-24,289.92999267578125
+847302,APD,2021-06-25,288.5400085449219
+847303,APD,2021-06-28,289.04998779296875
+847304,APD,2021-06-29,288.2900085449219
+847305,APD,2021-06-30,287.67999267578125
+847306,APD,2021-07-01,288.79998779296875
+847307,APD,2021-07-02,290.7699890136719
+847308,APD,2021-07-06,286.7200012207031
+847309,APD,2021-07-07,290.7900085449219
+847310,APD,2021-07-08,287.3599853515625
+847311,APD,2021-07-09,291.6700134277344
+847312,APD,2021-07-12,291.04998779296875
+847313,APD,2021-07-13,288.8599853515625
+847314,APD,2021-07-14,288.1400146484375
+847315,APD,2021-07-15,288.1000061035156
+847316,APD,2021-07-16,285.5400085449219
+847317,APD,2021-07-19,282.1000061035156
+847318,APD,2021-07-20,285.95001220703125
+847319,APD,2021-07-21,286.7200012207031
+847320,APD,2021-07-22,288.4599914550781
+847321,APD,2021-07-23,290.2900085449219
+847322,APD,2021-07-26,289.1199951171875
+847323,APD,2021-07-27,288.8999938964844
+847324,APD,2021-07-28,287.8299865722656
+847325,APD,2021-07-29,289.6700134277344
+847326,APD,2021-07-30,291.0299987792969
+847327,APD,2021-08-02,288.7300109863281
+847328,APD,2021-08-03,290.6499938964844
+847329,APD,2021-08-04,287.6700134277344
+847330,APD,2021-08-05,288.7200012207031
+847331,APD,2021-08-06,290.82000732421875
+847332,APD,2021-08-09,275.75
+847333,APD,2021-08-10,277.8699951171875
+847334,APD,2021-08-11,278.7300109863281
+847335,APD,2021-08-12,277.6099853515625
+847336,APD,2021-08-13,279.739990234375
+847337,APD,2021-08-16,281.54998779296875
+847338,APD,2021-08-17,281.4100036621094
+847339,APD,2021-08-18,272.1499938964844
+847340,APD,2021-08-19,271.3900146484375
+847341,APD,2021-08-20,267.44000244140625
+847342,APD,2021-08-23,270.489990234375
+847343,APD,2021-08-24,270.5199890136719
+847344,APD,2021-08-25,269.1700134277344
+847345,APD,2021-08-26,268.4200134277344
+847346,APD,2021-08-27,268.5
+847347,APD,2021-08-30,270.20001220703125
+847348,APD,2021-08-31,269.510009765625
+847349,APD,2021-09-01,269.3399963378906
+847350,APD,2021-09-02,270.0
+847351,APD,2021-09-03,268.2799987792969
+847352,APD,2021-09-07,267.1000061035156
+847353,APD,2021-09-08,267.7300109863281
+847354,APD,2021-09-09,267.1199951171875
+847355,APD,2021-09-10,268.0
+847356,APD,2021-09-13,269.5
+847357,APD,2021-09-14,268.8599853515625
+847358,APD,2021-09-15,269.5
+847359,APD,2021-09-16,266.4200134277344
+847360,APD,2021-09-17,261.8299865722656
+847361,APD,2021-09-20,258.17999267578125
+847362,APD,2021-09-21,257.3900146484375
+847363,APD,2021-09-22,257.94000244140625
+847364,APD,2021-09-23,260.4100036621094
+847365,APD,2021-09-24,259.5599975585937
+847366,APD,2021-09-27,261.9100036621094
+847367,APD,2021-09-28,262.3099975585937
+847368,APD,2021-09-29,260.2200012207031
+847369,APD,2021-09-30,256.1099853515625
+847370,APD,2021-10-01,257.42999267578125
+847371,APD,2021-10-04,255.9900054931641
+847372,APD,2021-10-05,257.0199890136719
+847373,APD,2021-10-06,260.75
+847374,APD,2021-10-07,263.3500061035156
+847375,APD,2021-10-08,265.42999267578125
+847376,APD,2021-10-11,268.7300109863281
+847377,APD,2021-10-12,272.3999938964844
+847378,APD,2021-10-13,278.4200134277344
+847379,APD,2021-10-14,287.9700012207031
+847380,APD,2021-10-15,292.70001220703125
+847381,APD,2021-10-18,292.5400085449219
+847382,APD,2021-10-19,294.489990234375
+847383,APD,2021-10-20,293.70001220703125
+847384,APD,2021-10-21,293.8900146484375
+847385,APD,2021-10-22,291.2300109863281
+847386,APD,2021-10-25,293.9200134277344
+847387,APD,2021-10-26,294.3800048828125
+847388,APD,2021-10-27,294.8500061035156
+847389,APD,2021-10-28,301.44000244140625
+847390,APD,2021-10-29,299.8099975585937
+847391,APD,2021-11-01,297.989990234375
+847392,APD,2021-11-02,298.0799865722656
+847393,APD,2021-11-03,302.1300048828125
+847394,APD,2021-11-04,301.2099914550781
+847395,APD,2021-11-05,309.3099975585937
+847396,APD,2021-11-08,312.6000061035156
+847397,APD,2021-11-09,313.8399963378906
+847398,APD,2021-11-10,314.2699890136719
+847399,APD,2021-11-11,310.5199890136719
+847400,APD,2021-11-12,310.0
+847401,APD,2021-11-15,303.79998779296875
+847402,APD,2021-11-16,301.5
+847403,APD,2021-11-17,299.489990234375
+847404,APD,2021-11-18,296.239990234375
+847405,APD,2021-11-19,297.739990234375
+847406,APD,2021-11-22,297.5199890136719
+847407,APD,2021-11-23,299.0
+847408,APD,2021-11-24,297.8399963378906
+847409,APD,2021-11-26,293.6400146484375
+847410,APD,2021-11-29,291.3500061035156
+847411,APD,2021-11-30,287.44000244140625
+847412,APD,2021-12-01,284.94000244140625
+847413,APD,2021-12-02,287.42999267578125
+847414,APD,2021-12-03,288.6199951171875
+847415,APD,2021-12-06,292.8900146484375
+847416,APD,2021-12-07,295.92999267578125
+847417,APD,2021-12-08,295.6700134277344
+847418,APD,2021-12-09,293.17999267578125
+847419,APD,2021-12-10,295.3500061035156
+847420,APD,2021-12-13,297.5599975585937
+847421,APD,2021-12-14,298.20001220703125
+847422,APD,2021-12-15,305.0799865722656
+847423,APD,2021-12-16,303.1499938964844
+847424,APD,2021-12-17,298.3299865722656
+847425,APD,2021-12-20,295.010009765625
+847426,APD,2021-12-21,295.75
+847427,APD,2021-12-22,297.1600036621094
+847428,APD,2021-12-23,299.4800109863281
+847429,APD,2021-12-27,302.2200012207031
+847430,APD,2021-12-28,303.989990234375
+847431,APD,2021-12-29,305.3999938964844
+847432,APD,2021-12-30,303.8900146484375
+847433,APD,2021-12-31,304.260009765625
+847434,APD,2022-01-03,295.8099975585937
+847435,APD,2022-01-04,299.4200134277344
+847436,APD,2022-01-05,304.239990234375
+847437,APD,2022-01-06,298.0199890136719
+847438,APD,2022-01-07,297.4100036621094
+847439,APD,2022-01-10,295.1000061035156
+847440,APD,2022-01-11,297.5400085449219
+847441,APD,2022-01-12,299.75
+847442,APD,2022-01-13,294.2900085449219
+847443,APD,2022-01-14,291.3500061035156
+847444,APD,2022-01-18,286.6000061035156
+847445,APD,2022-01-19,285.57000732421875
+847446,APD,2022-01-20,286.9800109863281
+847447,APD,2022-01-21,282.4700012207031
+847448,APD,2022-01-24,282.8099975585937
+847449,APD,2022-01-25,279.42999267578125
+847450,APD,2022-01-26,276.4100036621094
+847451,APD,2022-01-27,275.8500061035156
+847452,APD,2022-01-28,277.6300048828125
+847453,APD,2022-01-31,282.1199951171875
+847454,APD,2022-02-01,284.6300048828125
+847455,APD,2022-02-02,284.3500061035156
+847456,APD,2022-02-03,280.8800048828125
+847457,APD,2022-02-04,263.0799865722656
+847458,APD,2022-02-07,254.3800048828125
+847459,APD,2022-02-08,252.80999755859372
+847460,APD,2022-02-09,259.3599853515625
+847461,APD,2022-02-10,252.3800048828125
+847462,APD,2022-02-11,244.38999938964844
+847463,APD,2022-02-14,243.4900054931641
+847464,APD,2022-02-15,247.8300018310547
+847465,APD,2022-02-16,245.33999633789065
+847466,APD,2022-02-17,240.6100006103516
+847467,APD,2022-02-18,241.97000122070312
+847468,APD,2022-02-22,238.1100006103516
+847469,APD,2022-02-23,234.6699981689453
+847470,APD,2022-02-24,235.1300048828125
+847471,APD,2022-02-25,240.3800048828125
+847472,APD,2022-02-28,236.3000030517578
+847473,APD,2022-03-01,230.52999877929688
+847474,APD,2022-03-02,233.3300018310547
+847475,APD,2022-03-03,231.8600006103516
+847476,APD,2022-03-04,228.42999267578125
+847477,APD,2022-03-07,221.5
+847478,APD,2022-03-08,218.7700042724609
+847479,APD,2022-03-09,227.0
+847480,APD,2022-03-10,227.6000061035156
+847481,APD,2022-03-11,219.3800048828125
+847482,APD,2022-03-14,218.2700042724609
+847483,APD,2022-03-15,222.6300048828125
+847484,APD,2022-03-16,224.6000061035156
+847485,APD,2022-03-17,228.5500030517578
+847486,APD,2022-03-18,231.6699981689453
+847487,APD,2022-03-21,234.1999969482422
+847488,APD,2022-03-22,236.5399932861328
+847489,APD,2022-03-23,235.2400054931641
+847490,APD,2022-03-24,242.41000366210935
+847491,APD,2022-03-25,246.55999755859372
+847492,APD,2022-03-28,248.30999755859372
+847493,APD,2022-03-29,252.33999633789065
+847494,APD,2022-03-30,253.16000366210935
+847495,APD,2022-03-31,249.91000366210935
+847496,APD,2022-04-01,248.9900054931641
+847497,APD,2022-04-04,252.6499938964844
+847498,APD,2022-04-05,251.67999267578125
+847499,APD,2022-04-06,250.1000061035156
+847500,APD,2022-04-07,251.3699951171875
+847501,APD,2022-04-08,251.1999969482422
+847502,APD,2022-04-11,249.8300018310547
+847503,APD,2022-04-12,247.77999877929688
+847504,APD,2022-04-13,249.9199981689453
+847505,APD,2022-04-14,246.83999633789065
+847506,APD,2022-04-18,246.0
+847507,APD,2022-04-19,249.57000732421875
+847508,APD,2022-04-20,248.7400054931641
+847509,APD,2022-04-21,251.13999938964844
+847510,APD,2022-04-22,242.9199981689453
+847511,APD,2022-04-25,242.75999450683597
+847512,APD,2022-04-26,235.6300048828125
+847513,APD,2022-04-27,238.25
+847514,APD,2022-04-28,240.47999572753903
+847515,APD,2022-04-29,234.07000732421875
+847516,APD,2022-05-02,235.3999938964844
+847517,APD,2022-05-03,239.1000061035156
+847518,APD,2022-05-04,247.4900054931641
+847519,APD,2022-05-05,235.97999572753903
+847520,APD,2022-05-06,235.82000732421875
+847521,APD,2022-05-09,233.22000122070312
+847522,APD,2022-05-10,230.67999267578125
+847523,APD,2022-05-11,232.88999938964844
+847524,APD,2022-05-12,231.41000366210935
+847525,APD,2022-05-13,233.7100067138672
+847526,APD,2022-05-16,232.9199981689453
+847527,APD,2022-05-17,239.5800018310547
+847528,APD,2022-05-18,234.47000122070312
+847529,APD,2022-05-19,234.22000122070312
+847530,APD,2022-05-20,237.58999633789065
+847531,APD,2022-05-23,237.9499969482422
+847532,APD,2022-05-24,236.82000732421875
+847533,APD,2022-05-25,236.4199981689453
+847534,APD,2022-05-26,242.4900054931641
+847535,APD,2022-05-27,250.6499938964844
+847536,APD,2022-05-31,246.16000366210935
+847537,APD,2022-06-01,243.50999450683597
+847538,APD,2022-06-02,252.8500061035156
+847539,APD,2022-06-03,252.2700042724609
+847540,APD,2022-06-06,257.45001220703125
+847541,APD,2022-06-07,260.7900085449219
+847542,APD,2022-06-08,252.3800048828125
+847543,APD,2022-06-09,253.6199951171875
+847544,APD,2022-06-10,248.1999969482422
+847545,APD,2022-06-13,242.69000244140625
+847546,APD,2022-06-14,239.22000122070312
+847547,APD,2022-06-15,239.2899932861328
+847548,APD,2022-06-16,235.1000061035156
+847549,APD,2022-06-17,235.97000122070312
+847550,APD,2022-06-21,241.00999450683597
+847551,APD,2022-06-22,241.0
+847552,APD,2022-06-23,242.05999755859372
+847553,APD,2022-06-24,252.0800018310547
+847554,APD,2022-06-27,246.17999267578125
+847555,APD,2022-06-28,242.50999450683597
+847556,APD,2022-06-29,243.1300048828125
+847557,APD,2022-06-30,240.47999572753903
+847558,APD,2022-07-01,242.75
+847559,APD,2022-07-05,239.97000122070312
+847560,APD,2022-07-06,237.22000122070312
+847561,APD,2022-07-07,235.82000732421875
+847562,APD,2022-07-08,232.2100067138672
+847563,APD,2022-07-11,234.08999633789065
+847564,APD,2022-07-12,231.92999267578125
+847565,APD,2022-07-13,227.9900054931641
+847566,APD,2022-07-14,221.97999572753903
+847567,APD,2022-07-15,225.1999969482422
+847568,APD,2022-07-18,223.55999755859372
+847569,APD,2022-07-19,230.0
+847570,APD,2022-07-20,231.6300048828125
+847571,APD,2022-07-21,234.58999633789065
+847572,APD,2022-07-22,234.55999755859372
+847573,APD,2022-07-25,235.2100067138672
+847574,APD,2022-07-26,234.6300048828125
+847575,APD,2022-07-27,237.88999938964844
+847576,APD,2022-07-28,244.22999572753903
+847577,APD,2022-07-29,248.22999572753903
+847578,APD,2022-08-01,247.25
+847579,APD,2022-08-02,244.1199951171875
+847580,APD,2022-08-03,245.7100067138672
+847581,APD,2022-08-04,257.7300109863281
+847582,APD,2022-08-05,262.6400146484375
+847583,APD,2022-08-08,261.7699890136719
+847584,APD,2022-08-09,258.760009765625
+847585,APD,2022-08-10,265.6300048828125
+847586,APD,2022-08-11,264.8099975585937
+847587,APD,2022-08-12,270.8800048828125
+847588,APD,2022-08-15,274.1099853515625
+847589,APD,2022-08-16,273.5400085449219
+847590,APD,2022-08-17,268.0
+847591,APD,2022-08-18,267.6000061035156
+847592,APD,2022-08-19,263.70001220703125
+847593,APD,2022-08-22,260.9100036621094
+847594,APD,2022-08-23,261.32000732421875
+847595,APD,2022-08-24,262.7200012207031
+847596,APD,2022-08-25,266.5899963378906
+847597,APD,2022-08-26,262.2300109863281
+847598,APD,2022-08-29,260.70001220703125
+847599,APD,2022-08-30,255.8500061035156
+847600,APD,2022-08-31,252.4499969482422
+847601,APD,2022-09-01,250.0
+847602,APD,2022-09-02,246.52999877929688
+847603,APD,2022-09-06,246.1699981689453
+847604,APD,2022-09-07,253.77999877929688
+847605,APD,2022-09-08,253.8300018310547
+847606,APD,2022-09-09,256.9700012207031
+847607,APD,2022-09-12,263.5
+847608,APD,2022-09-13,256.0799865722656
+847609,APD,2022-09-14,255.17999267578125
+847610,APD,2022-09-15,248.47000122070312
+847611,APD,2022-09-16,247.3600006103516
+847612,APD,2022-09-19,249.3800048828125
+847613,APD,2022-09-20,244.88999938964844
+847614,APD,2022-09-21,241.4600067138672
+847615,APD,2022-09-22,238.5200042724609
+847616,APD,2022-09-23,237.07000732421875
+847617,APD,2022-09-26,231.5
+847618,APD,2022-09-27,230.75999450683597
+847619,APD,2022-09-28,234.97000122070312
+847620,APD,2022-09-29,231.75999450683597
+847621,APD,2022-09-30,232.72999572753903
+847622,APD,2022-10-03,238.3300018310547
+847623,APD,2022-10-04,247.9600067138672
+847624,APD,2022-10-05,242.8000030517578
+847625,APD,2022-10-06,238.58999633789065
+847626,APD,2022-10-07,231.75
+847627,APD,2022-10-10,232.44000244140625
+847628,APD,2022-10-11,231.2100067138672
+847629,APD,2022-10-12,229.32000732421875
+847630,APD,2022-10-13,237.9900054931641
+847631,APD,2022-10-14,232.52999877929688
+847632,APD,2022-10-17,237.3600006103516
+847633,APD,2022-10-18,242.3699951171875
+847634,APD,2022-10-19,241.4499969482422
+847635,APD,2022-10-20,238.32000732421875
+847636,APD,2022-10-21,241.2899932861328
+847637,APD,2022-10-24,243.9199981689453
+847638,APD,2022-10-25,251.55999755859372
+847639,APD,2022-10-26,252.0200042724609
+847640,APD,2022-10-27,249.05999755859372
+847641,APD,2022-10-28,254.44000244140625
+847642,APD,2022-10-31,250.3999938964844
+847643,APD,2022-11-01,252.1199951171875
+847644,APD,2022-11-02,245.1699981689453
+847645,APD,2022-11-03,264.0199890136719
+847646,APD,2022-11-04,276.0599975585937
+847647,APD,2022-11-07,277.6300048828125
+847648,APD,2022-11-08,283.0
+847649,APD,2022-11-09,280.1300048828125
+847650,APD,2022-11-10,289.5899963378906
+847651,APD,2022-11-11,288.4599914550781
+847652,APD,2022-11-14,294.8900146484375
+847653,APD,2022-11-15,294.5400085449219
+847654,APD,2022-11-16,295.1199951171875
+847655,APD,2022-11-17,293.29998779296875
+847656,APD,2022-11-18,296.4800109863281
+847657,APD,2022-11-21,296.4100036621094
+847658,APD,2022-11-22,309.1600036621094
+847659,APD,2022-11-23,308.1499938964844
+847660,APD,2022-11-25,309.9100036621094
+847661,APD,2022-11-28,304.4599914550781
+847662,APD,2022-11-29,302.17999267578125
+847663,APD,2022-11-30,310.1600036621094
+847664,APD,2022-12-01,312.0400085449219
+847665,APD,2022-12-02,318.44000244140625
+847666,APD,2022-12-05,314.9700012207031
+847667,APD,2022-12-06,312.1000061035156
+847668,APD,2022-12-07,315.5799865722656
+847669,APD,2022-12-08,319.8599853515625
+847670,APD,2022-12-09,314.4100036621094
+847671,APD,2022-12-12,319.510009765625
+847672,APD,2022-12-13,325.25
+847673,APD,2022-12-14,325.1199951171875
+847674,APD,2022-12-15,316.239990234375
+847675,APD,2022-12-16,316.4200134277344
+847676,APD,2022-12-19,313.7200012207031
+847677,APD,2022-12-20,312.5400085449219
+847678,APD,2022-12-21,314.489990234375
+847679,APD,2022-12-22,312.6000061035156
+847680,APD,2022-12-23,312.0400085449219
+847681,APD,2022-12-27,312.20001220703125
+847682,APD,2022-12-28,309.6400146484375
+847683,APD,2022-12-29,311.4100036621094
+847684,APD,2022-12-30,308.260009765625
+847685,APD,2023-01-03,306.57000732421875
+847686,APD,2023-01-04,306.5899963378906
+847687,APD,2023-01-05,301.82000732421875
+847688,APD,2023-01-06,310.17999267578125
+847689,APD,2023-01-09,311.6700134277344
+847690,APD,2023-01-10,312.6700134277344
+847691,APD,2023-01-11,312.7699890136719
+847692,APD,2023-01-12,310.2099914550781
+847693,APD,2023-01-13,311.3999938964844
+847694,APD,2023-01-17,306.3800048828125
+847695,APD,2023-01-18,302.8900146484375
+847696,APD,2023-01-19,299.8900146484375
+847697,APD,2023-01-20,304.3999938964844
+847698,APD,2023-01-23,308.7200012207031
+847699,APD,2023-01-24,313.3399963378906
+847700,APD,2023-01-25,312.04998779296875
+847701,APD,2023-01-26,316.6099853515625
+847702,APD,2023-01-27,314.1499938964844
+847703,APD,2023-01-30,313.8999938964844
+847704,APD,2023-01-31,320.510009765625
+847705,APD,2023-02-01,318.1300048828125
+847706,APD,2023-02-02,295.5
+847707,APD,2023-02-03,285.0199890136719
+847708,APD,2023-02-06,283.0299987792969
+847709,APD,2023-02-07,285.07000732421875
+847710,APD,2023-02-08,287.239990234375
+847711,APD,2023-02-09,286.8900146484375
+847712,APD,2023-02-10,287.82000732421875
+847713,APD,2023-02-13,286.70001220703125
+847714,APD,2023-02-14,281.489990234375
+847715,APD,2023-02-15,284.4599914550781
+847716,APD,2023-02-16,280.7300109863281
+847717,APD,2023-02-17,279.7099914550781
+847718,APD,2023-02-21,277.510009765625
+847719,APD,2023-02-22,278.2900085449219
+847720,APD,2023-02-23,279.7200012207031
+847721,APD,2023-02-24,280.9800109863281
+847722,APD,2023-02-27,285.4200134277344
+847723,APD,2023-02-28,285.9800109863281
+847724,APD,2023-03-01,288.2799987792969
+847725,APD,2023-03-02,292.0299987792969
+847726,APD,2023-03-03,294.7799987792969
+847727,APD,2023-03-06,293.1199951171875
+847728,APD,2023-03-07,291.3900146484375
+847729,APD,2023-03-08,290.0400085449219
+847730,APD,2023-03-09,284.0799865722656
+847731,APD,2023-03-10,281.2699890136719
+847732,APD,2023-03-13,280.989990234375
+847733,APD,2023-03-14,285.8999938964844
+847734,APD,2023-03-15,277.0400085449219
+847735,APD,2023-03-16,279.6499938964844
+847736,APD,2023-03-17,274.739990234375
+847737,APD,2023-03-20,279.2099914550781
+847738,APD,2023-03-21,278.8099975585937
+847739,APD,2023-03-22,275.3599853515625
+847740,APD,2023-03-23,266.94000244140625
+847741,APD,2023-03-24,267.6700134277344
+847742,APD,2023-03-27,270.19000244140625
+847743,APD,2023-03-28,273.5400085449219
+847744,APD,2023-03-29,276.3299865722656
+847745,APD,2023-03-30,279.7200012207031
+847746,APD,2023-03-31,287.2099914550781
+847747,APD,2023-04-03,289.0400085449219
+847748,APD,2023-04-04,285.25
+847749,APD,2023-04-05,283.8800048828125
+847750,APD,2023-04-06,282.0
+847751,APD,2023-04-10,283.42999267578125
+847752,APD,2023-04-11,285.3299865722656
+847753,APD,2023-04-12,287.1700134277344
+847754,APD,2023-04-13,288.1400146484375
+847755,APD,2023-04-14,286.2099914550781
+847756,APD,2023-04-17,286.20001220703125
+847757,APD,2023-04-18,287.7799987792969
+847758,APD,2023-04-19,290.5
+847759,APD,2023-04-20,292.4599914550781
+847760,APD,2023-04-21,290.57000732421875
+847761,APD,2023-04-24,293.29998779296875
+847762,APD,2023-04-25,289.94000244140625
+847763,APD,2023-04-26,285.67999267578125
+847764,APD,2023-04-27,291.3800048828125
+847765,APD,2023-04-28,294.3599853515625
+847766,APD,2023-05-01,296.17999267578125
+847767,APD,2023-05-02,292.6300048828125
+847768,APD,2023-05-03,293.8900146484375
+847769,APD,2023-05-04,291.07000732421875
+847770,APD,2023-05-05,296.70001220703125
+847771,APD,2023-05-08,295.5799865722656
+847772,APD,2023-05-09,279.94000244140625
+847773,APD,2023-05-10,280.95001220703125
+847774,APD,2023-05-11,276.54998779296875
+847775,APD,2023-05-12,278.0
+847776,AMZN,1997-05-15,0.0979169979691505
+847777,AMZN,1997-05-16,0.0864579975605011
+847778,AMZN,1997-05-19,0.0854170024394989
+847779,AMZN,1997-05-20,0.0817710012197494
+847780,AMZN,1997-05-21,0.0713540017604827
+847781,AMZN,1997-05-22,0.0697920024394989
+847782,AMZN,1997-05-23,0.0750000029802322
+847783,AMZN,1997-05-27,0.0791670009493827
+847784,AMZN,1997-05-28,0.0765630006790161
+847785,AMZN,1997-05-29,0.0752599984407424
+847786,AMZN,1997-05-30,0.0750000029802322
+847787,AMZN,1997-06-02,0.0755209997296333
+847788,AMZN,1997-06-03,0.0739580020308494
+847789,AMZN,1997-06-04,0.0708329975605011
+847790,AMZN,1997-06-05,0.0770829990506172
+847791,AMZN,1997-06-06,0.0828130021691322
+847792,AMZN,1997-06-09,0.0843750014901161
+847793,AMZN,1997-06-10,0.0791670009493827
+847794,AMZN,1997-06-11,0.0770829990506172
+847795,AMZN,1997-06-12,0.0802080035209655
+847796,AMZN,1997-06-13,0.0791670009493827
+847797,AMZN,1997-06-16,0.078645996749401
+847798,AMZN,1997-06-17,0.0752599984407424
+847799,AMZN,1997-06-18,0.0755209997296333
+847800,AMZN,1997-06-19,0.0755209997296333
+847801,AMZN,1997-06-20,0.0763019993901252
+847802,AMZN,1997-06-23,0.0750000029802322
+847803,AMZN,1997-06-24,0.0755209997296333
+847804,AMZN,1997-06-25,0.0755209997296333
+847805,AMZN,1997-06-26,0.0755209997296333
+847806,AMZN,1997-06-27,0.0744789987802505
+847807,AMZN,1997-06-30,0.0770829990506172
+847808,AMZN,1997-07-01,0.0757810026407241
+847809,AMZN,1997-07-02,0.079426996409893
+847810,AMZN,1997-07-03,0.0955730006098747
+847811,AMZN,1997-07-07,0.1000000014901161
+847812,AMZN,1997-07-08,0.1151039972901344
+847813,AMZN,1997-07-09,0.1161459982395172
+847814,AMZN,1997-07-10,0.1281249970197677
+847815,AMZN,1997-07-11,0.1145830005407333
+847816,AMZN,1997-07-14,0.1067709997296333
+847817,AMZN,1997-07-15,0.1218750029802322
+847818,AMZN,1997-07-16,0.1166670024394989
+847819,AMZN,1997-07-17,0.1109379976987838
+847820,AMZN,1997-07-18,0.1078130006790161
+847821,AMZN,1997-07-21,0.1091149970889091
+847822,AMZN,1997-07-22,0.1067709997296333
+847823,AMZN,1997-07-23,0.1145830005407333
+847824,AMZN,1997-07-24,0.1130210012197494
+847825,AMZN,1997-07-25,0.1114580035209655
+847826,AMZN,1997-07-28,0.1161459982395172
+847827,AMZN,1997-07-29,0.1239579990506172
+847828,AMZN,1997-07-30,0.1223959997296333
+847829,AMZN,1997-07-31,0.1197919994592666
+847830,AMZN,1997-08-01,0.1208330020308494
+847831,AMZN,1997-08-04,0.1156250014901161
+847832,AMZN,1997-08-05,0.1104170009493827
+847833,AMZN,1997-08-06,0.1124999970197677
+847834,AMZN,1997-08-07,0.1088540032505989
+847835,AMZN,1997-08-08,0.1145830005407333
+847836,AMZN,1997-08-11,0.116406001150608
+847837,AMZN,1997-08-12,0.109895996749401
+847838,AMZN,1997-08-13,0.109895996749401
+847839,AMZN,1997-08-14,0.1078130006790161
+847840,AMZN,1997-08-15,0.1057289987802505
+847841,AMZN,1997-08-18,0.1020829975605011
+847842,AMZN,1997-08-19,0.1083329990506172
+847843,AMZN,1997-08-20,0.1083329990506172
+847844,AMZN,1997-08-21,0.1057289987802505
+847845,AMZN,1997-08-22,0.1062500029802322
+847846,AMZN,1997-08-25,0.1109379976987838
+847847,AMZN,1997-08-26,0.1171879991889
+847848,AMZN,1997-08-27,0.1158849969506263
+847849,AMZN,1997-08-28,0.1187499985098838
+847850,AMZN,1997-08-29,0.1169269979000091
+847851,AMZN,1997-09-02,0.1177079975605011
+847852,AMZN,1997-09-03,0.1166670024394989
+847853,AMZN,1997-09-04,0.127603992819786
+847854,AMZN,1997-09-05,0.125
+847855,AMZN,1997-09-08,0.1500000059604644
+847856,AMZN,1997-09-09,0.161979004740715
+847857,AMZN,1997-09-10,0.1651040017604828
+847858,AMZN,1997-09-11,0.1578129976987838
+847859,AMZN,1997-09-12,0.1843750029802322
+847860,AMZN,1997-09-15,0.1546880006790161
+847861,AMZN,1997-09-16,0.1677079945802688
+847862,AMZN,1997-09-17,0.1703130006790161
+847863,AMZN,1997-09-18,0.1645829975605011
+847864,AMZN,1997-09-19,0.1973959952592849
+847865,AMZN,1997-09-22,0.2249999940395355
+847866,AMZN,1997-09-23,0.2312500029802322
+847867,AMZN,1997-09-24,0.21875
+847868,AMZN,1997-09-25,0.2039059996604919
+847869,AMZN,1997-09-26,0.2083330005407333
+847870,AMZN,1997-09-29,0.2020830065011978
+847871,AMZN,1997-09-30,0.2169270068407058
+847872,AMZN,1997-10-01,0.2010419964790344
+847873,AMZN,1997-10-02,0.2005210071802139
+847874,AMZN,1997-10-03,0.2007810026407241
+847875,AMZN,1997-10-06,0.2062499970197677
+847876,AMZN,1997-10-07,0.2028650045394897
+847877,AMZN,1997-10-08,0.2002599984407425
+847878,AMZN,1997-10-09,0.1875
+847879,AMZN,1997-10-10,0.1950519979000091
+847880,AMZN,1997-10-13,0.2000000029802322
+847881,AMZN,1997-10-14,0.1989579945802688
+847882,AMZN,1997-10-15,0.1960940062999725
+847883,AMZN,1997-10-16,0.1812500059604644
+847884,AMZN,1997-10-17,0.1812500059604644
+847885,AMZN,1997-10-20,0.1911460012197494
+847886,AMZN,1997-10-21,0.221353992819786
+847887,AMZN,1997-10-22,0.2260420024394989
+847888,AMZN,1997-10-23,0.2249999940395355
+847889,AMZN,1997-10-24,0.2513020038604736
+847890,AMZN,1997-10-27,0.2135419994592666
+847891,AMZN,1997-10-28,0.2473960071802139
+847892,AMZN,1997-10-29,0.2695310115814209
+847893,AMZN,1997-10-30,0.2562499940395355
+847894,AMZN,1997-10-31,0.2541669905185699
+847895,AMZN,1997-11-03,0.2536459863185882
+847896,AMZN,1997-11-04,0.2479169964790344
+847897,AMZN,1997-11-05,0.2437500059604644
+847898,AMZN,1997-11-06,0.2330729961395263
+847899,AMZN,1997-11-07,0.2239580005407333
+847900,AMZN,1997-11-10,0.2104170024394989
+847901,AMZN,1997-11-11,0.1973959952592849
+847902,AMZN,1997-11-12,0.1885419934988021
+847903,AMZN,1997-11-13,0.1929689943790435
+847904,AMZN,1997-11-14,0.2083330005407333
+847905,AMZN,1997-11-17,0.21875
+847906,AMZN,1997-11-18,0.2208330035209655
+847907,AMZN,1997-11-19,0.2255209982395172
+847908,AMZN,1997-11-20,0.2291669994592666
+847909,AMZN,1997-11-21,0.224479004740715
+847910,AMZN,1997-11-24,0.2114579975605011
+847911,AMZN,1997-11-25,0.2101559937000274
+847912,AMZN,1997-11-26,0.2130209952592849
+847913,AMZN,1997-11-28,0.2062499970197677
+847914,AMZN,1997-12-01,0.2135419994592666
+847915,AMZN,1997-12-02,0.2117190062999725
+847916,AMZN,1997-12-03,0.2182289958000183
+847917,AMZN,1997-12-04,0.2249999940395355
+847918,AMZN,1997-12-05,0.2296880036592483
+847919,AMZN,1997-12-08,0.2354169934988021
+847920,AMZN,1997-12-09,0.234375
+847921,AMZN,1997-12-10,0.2255209982395172
+847922,AMZN,1997-12-11,0.234375
+847923,AMZN,1997-12-12,0.2270829975605011
+847924,AMZN,1997-12-15,0.2291669994592666
+847925,AMZN,1997-12-16,0.2229170054197311
+847926,AMZN,1997-12-17,0.2195309996604919
+847927,AMZN,1997-12-18,0.2145829945802688
+847928,AMZN,1997-12-19,0.2249999940395355
+847929,AMZN,1997-12-22,0.2348960041999817
+847930,AMZN,1997-12-23,0.2312500029802322
+847931,AMZN,1997-12-24,0.2302079945802688
+847932,AMZN,1997-12-26,0.2260420024394989
+847933,AMZN,1997-12-29,0.2374999970197677
+847934,AMZN,1997-12-30,0.2424480020999908
+847935,AMZN,1997-12-31,0.2510420083999634
+847936,AMZN,1998-01-02,0.2479169964790344
+847937,AMZN,1998-01-05,0.2374999970197677
+847938,AMZN,1998-01-06,0.2419269979000091
+847939,AMZN,1998-01-07,0.2390629947185516
+847940,AMZN,1998-01-08,0.2307289987802505
+847941,AMZN,1998-01-09,0.2130209952592849
+847942,AMZN,1998-01-12,0.2151039987802505
+847943,AMZN,1998-01-13,0.2322919964790344
+847944,AMZN,1998-01-14,0.2437500059604644
+847945,AMZN,1998-01-15,0.2476560026407241
+847946,AMZN,1998-01-16,0.2395830005407333
+847947,AMZN,1998-01-20,0.2476560026407241
+847948,AMZN,1998-01-21,0.2536459863185882
+847949,AMZN,1998-01-22,0.2567709982395172
+847950,AMZN,1998-01-23,0.2468750029802322
+847951,AMZN,1998-01-26,0.2406249940395355
+847952,AMZN,1998-01-27,0.2374999970197677
+847953,AMZN,1998-01-28,0.2385420054197311
+847954,AMZN,1998-01-29,0.2479169964790344
+847955,AMZN,1998-01-30,0.2458329945802688
+847956,AMZN,1998-02-02,0.2598960101604461
+847957,AMZN,1998-02-03,0.2575519979000091
+847958,AMZN,1998-02-04,0.2531250119209289
+847959,AMZN,1998-02-05,0.2468750029802322
+847960,AMZN,1998-02-06,0.2453130036592483
+847961,AMZN,1998-02-09,0.2427079975605011
+847962,AMZN,1998-02-10,0.2651039958000183
+847963,AMZN,1998-02-11,0.2645829916000366
+847964,AMZN,1998-02-12,0.2630209922790527
+847965,AMZN,1998-02-13,0.2593750059604645
+847966,AMZN,1998-02-17,0.2572920024394989
+847967,AMZN,1998-02-18,0.2536459863185882
+847968,AMZN,1998-02-19,0.26145800948143
+847969,AMZN,1998-02-20,0.2635419964790344
+847970,AMZN,1998-02-23,0.2703129947185516
+847971,AMZN,1998-02-24,0.2703129947185516
+847972,AMZN,1998-02-25,0.2744790017604828
+847973,AMZN,1998-02-26,0.3031249940395355
+847974,AMZN,1998-02-27,0.3208329975605011
+847975,AMZN,1998-03-02,0.3177079856395721
+847976,AMZN,1998-03-03,0.2989580035209656
+847977,AMZN,1998-03-04,0.3059900104999542
+847978,AMZN,1998-03-05,0.3125
+847979,AMZN,1998-03-06,0.3197920024394989
+847980,AMZN,1998-03-09,0.3479169905185699
+847981,AMZN,1998-03-10,0.3462890088558197
+847982,AMZN,1998-03-11,0.3317709863185882
+847983,AMZN,1998-03-12,0.3270829916000366
+847984,AMZN,1998-03-13,0.3278650045394897
+847985,AMZN,1998-03-16,0.3291670083999634
+847986,AMZN,1998-03-17,0.3328129947185516
+847987,AMZN,1998-03-18,0.3554689884185791
+847988,AMZN,1998-03-19,0.3499999940395355
+847989,AMZN,1998-03-20,0.3499999940395355
+847990,AMZN,1998-03-23,0.3492189943790436
+847991,AMZN,1998-03-24,0.3510420024394989
+847992,AMZN,1998-03-25,0.3403649926185608
+847993,AMZN,1998-03-26,0.3447920083999634
+847994,AMZN,1998-03-27,0.3541670143604278
+847995,AMZN,1998-03-30,0.3578130006790161
+847996,AMZN,1998-03-31,0.3563799858093261
+847997,AMZN,1998-04-01,0.3755210041999817
+847998,AMZN,1998-04-02,0.3960939943790436
+847999,AMZN,1998-04-03,0.387499988079071
+848000,AMZN,1998-04-06,0.3692710101604461
+848001,AMZN,1998-04-07,0.3583329916000366
+848002,AMZN,1998-04-08,0.3692710101604461
+848003,AMZN,1998-04-09,0.3968749940395355
+848004,AMZN,1998-04-13,0.392969012260437
+848005,AMZN,1998-04-14,0.4049479961395263
+848006,AMZN,1998-04-15,0.4005210101604461
+848007,AMZN,1998-04-16,0.4104169905185699
+848008,AMZN,1998-04-17,0.3953129947185516
+848009,AMZN,1998-04-20,0.3927080035209656
+848010,AMZN,1998-04-21,0.3877600133419037
+848011,AMZN,1998-04-22,0.3635419905185699
+848012,AMZN,1998-04-23,0.3375000059604645
+848013,AMZN,1998-04-24,0.3536460101604461
+848014,AMZN,1998-04-27,0.3447920083999634
+848015,AMZN,1998-04-28,0.3984380066394806
+848016,AMZN,1998-04-29,0.3979170024394989
+848017,AMZN,1998-04-30,0.3822920024394989
+848018,AMZN,1998-05-01,0.3937500119209289
+848019,AMZN,1998-05-04,0.3968749940395355
+848020,AMZN,1998-05-05,0.3904950022697449
+848021,AMZN,1998-05-06,0.376563012599945
+848022,AMZN,1998-05-07,0.3791669905185699
+848023,AMZN,1998-05-08,0.3848960101604461
+848024,AMZN,1998-05-11,0.3619790077209472
+848025,AMZN,1998-05-12,0.3807289898395538
+848026,AMZN,1998-05-13,0.3869790136814117
+848027,AMZN,1998-05-14,0.3815099895000458
+848028,AMZN,1998-05-15,0.3734380006790161
+848029,AMZN,1998-05-18,0.3669269979000091
+848030,AMZN,1998-05-19,0.376563012599945
+848031,AMZN,1998-05-20,0.3692710101604461
+848032,AMZN,1998-05-21,0.3697920143604278
+848033,AMZN,1998-05-22,0.3583329916000366
+848034,AMZN,1998-05-26,0.3411459922790527
+848035,AMZN,1998-05-27,0.360938012599945
+848036,AMZN,1998-05-28,0.3580729961395263
+848037,AMZN,1998-05-29,0.3671880066394806
+848038,AMZN,1998-06-01,0.3567709922790527
+848039,AMZN,1998-06-02,0.3640629947185516
+848040,AMZN,1998-06-03,0.3520829975605011
+848041,AMZN,1998-06-04,0.3656249940395355
+848042,AMZN,1998-06-05,0.3687500059604645
+848043,AMZN,1998-06-08,0.3854170143604278
+848044,AMZN,1998-06-09,0.4270829856395721
+848045,AMZN,1998-06-10,0.4510419964790344
+848046,AMZN,1998-06-11,0.5208330154418945
+848047,AMZN,1998-06-12,0.5083330273628235
+848048,AMZN,1998-06-15,0.5479170083999634
+848049,AMZN,1998-06-16,0.6135420203208923
+848050,AMZN,1998-06-17,0.6583330035209656
+848051,AMZN,1998-06-18,0.6010419726371765
+848052,AMZN,1998-06-19,0.6317710280418396
+848053,AMZN,1998-06-22,0.6781250238418579
+848054,AMZN,1998-06-23,0.7723960280418396
+848055,AMZN,1998-06-24,0.8317710161209106
+848056,AMZN,1998-06-25,0.8255209922790527
+848057,AMZN,1998-06-26,0.7854170203208923
+848058,AMZN,1998-06-29,0.8229169845581055
+848059,AMZN,1998-06-30,0.831250011920929
+848060,AMZN,1998-07-01,0.9510419964790344
+848061,AMZN,1998-07-02,1.0333329439163208
+848062,AMZN,1998-07-06,1.162500023841858
+848063,AMZN,1998-07-07,1.0177079439163208
+848064,AMZN,1998-07-08,0.8927080035209656
+848065,AMZN,1998-07-09,0.8791670203208923
+848066,AMZN,1998-07-10,0.8291670083999634
+848067,AMZN,1998-07-13,0.8968750238418579
+848068,AMZN,1998-07-14,0.9583330154418944
+848069,AMZN,1998-07-15,0.9375
+848070,AMZN,1998-07-16,0.9447919726371764
+848071,AMZN,1998-07-17,0.998438000679016
+848072,AMZN,1998-07-20,1.1458330154418943
+848073,AMZN,1998-07-21,1.1005209684371948
+848074,AMZN,1998-07-22,1.1166670322418213
+848075,AMZN,1998-07-23,1.0635420083999634
+848076,AMZN,1998-07-24,1.0354169607162476
+848077,AMZN,1998-07-27,1.046354055404663
+848078,AMZN,1998-07-28,0.9911460280418396
+848079,AMZN,1998-07-29,0.8984379768371582
+848080,AMZN,1998-07-30,0.9479169845581056
+848081,AMZN,1998-07-31,0.9239580035209656
+848082,AMZN,1998-08-03,0.9020829796791076
+848083,AMZN,1998-08-04,0.915624976158142
+848084,AMZN,1998-08-05,0.8848959803581238
+848085,AMZN,1998-08-06,0.912500023841858
+848086,AMZN,1998-08-07,0.9666669964790344
+848087,AMZN,1998-08-10,1.0135420560836792
+848088,AMZN,1998-08-11,1.0333329439163208
+848089,AMZN,1998-08-12,1.0864579677581787
+848090,AMZN,1998-08-13,1.0625
+848091,AMZN,1998-08-14,1.0229170322418213
+848092,AMZN,1998-08-17,0.9973959922790528
+848093,AMZN,1998-08-18,1.0723960399627686
+848094,AMZN,1998-08-19,1.0729169845581057
+848095,AMZN,1998-08-20,1.0760420560836792
+848096,AMZN,1998-08-21,1.0807290077209473
+848097,AMZN,1998-08-24,1.1229170560836792
+848098,AMZN,1998-08-25,1.0968749523162842
+848099,AMZN,1998-08-26,1.0604170560836792
+848100,AMZN,1998-08-27,0.9916669726371764
+848101,AMZN,1998-08-28,0.8824219703674316
+848102,AMZN,1998-08-31,0.6979169845581055
+848103,AMZN,1998-09-01,0.6662759780883789
+848104,AMZN,1998-09-02,0.7322919964790344
+848105,AMZN,1998-09-03,0.715624988079071
+848106,AMZN,1998-09-04,0.71875
+848107,AMZN,1998-09-08,0.768750011920929
+848108,AMZN,1998-09-09,0.7041670083999634
+848109,AMZN,1998-09-10,0.6635419726371765
+848110,AMZN,1998-09-11,0.6338539719581604
+848111,AMZN,1998-09-14,0.614063024520874
+848112,AMZN,1998-09-15,0.6083329916000366
+848113,AMZN,1998-09-16,0.7041670083999634
+848114,AMZN,1998-09-17,0.6416670083999634
+848115,AMZN,1998-09-18,0.6640629768371582
+848116,AMZN,1998-09-21,0.7124999761581421
+848117,AMZN,1998-09-22,0.7348960041999817
+848118,AMZN,1998-09-23,0.8760420083999634
+848119,AMZN,1998-09-24,0.8510419726371765
+848120,AMZN,1998-09-25,0.9104170203208924
+848121,AMZN,1998-09-28,0.9635419845581056
+848122,AMZN,1998-09-29,0.9427080154418944
+848123,AMZN,1998-09-30,0.9302080273628236
+848124,AMZN,1998-10-01,0.8552079796791077
+848125,AMZN,1998-10-02,0.918749988079071
+848126,AMZN,1998-10-05,0.8725259900093079
+848127,AMZN,1998-10-06,0.9026039838790894
+848128,AMZN,1998-10-07,0.7786459922790527
+848129,AMZN,1998-10-08,0.7182289958000183
+848130,AMZN,1998-10-09,0.7598959803581238
+848131,AMZN,1998-10-12,0.7765629887580872
+848132,AMZN,1998-10-13,0.7614579796791077
+848133,AMZN,1998-10-14,0.7791669964790344
+848134,AMZN,1998-10-15,0.8088539838790894
+848135,AMZN,1998-10-16,0.8286460041999817
+848136,AMZN,1998-10-19,0.8812500238418579
+848137,AMZN,1998-10-20,0.8895829916000366
+848138,AMZN,1998-10-21,0.9166669845581056
+848139,AMZN,1998-10-22,0.9557290077209472
+848140,AMZN,1998-10-23,0.9677079916000366
+848141,AMZN,1998-10-26,1.0119789838790894
+848142,AMZN,1998-10-27,0.9692710041999816
+848143,AMZN,1998-10-28,0.9755210280418396
+848144,AMZN,1998-10-29,1.0541670322418213
+848145,AMZN,1998-10-30,1.0536459684371948
+848146,AMZN,1998-11-02,1.0916670560836792
+848147,AMZN,1998-11-03,1.0505210161209106
+848148,AMZN,1998-11-04,1.0817710161209106
+848149,AMZN,1998-11-05,1.0708329677581787
+848150,AMZN,1998-11-06,1.0380209684371948
+848151,AMZN,1998-11-09,1.0572919845581057
+848152,AMZN,1998-11-10,1.0979169607162476
+848153,AMZN,1998-11-11,1.0552079677581787
+848154,AMZN,1998-11-12,1.0916670560836792
+848155,AMZN,1998-11-13,1.0645829439163208
+848156,AMZN,1998-11-16,1.0520830154418943
+848157,AMZN,1998-11-17,1.2374999523162842
+848158,AMZN,1998-11-18,1.3666670322418213
+848159,AMZN,1998-11-19,1.2770830392837524
+848160,AMZN,1998-11-20,1.5052080154418943
+848161,AMZN,1998-11-23,1.816666960716248
+848162,AMZN,1998-11-24,1.787500023841858
+848163,AMZN,1998-11-25,1.7526040077209473
+848164,AMZN,1998-11-27,1.8052079677581787
+848165,AMZN,1998-11-30,1.600000023841858
+848166,AMZN,1998-12-01,1.7458330392837524
+848167,AMZN,1998-12-02,1.662500023841858
+848168,AMZN,1998-12-03,1.5791670083999634
+848169,AMZN,1998-12-04,1.5708329677581787
+848170,AMZN,1998-12-07,1.5916670560836792
+848171,AMZN,1998-12-08,1.7005209922790527
+848172,AMZN,1998-12-09,1.8020830154418943
+848173,AMZN,1998-12-10,1.7760419845581057
+848174,AMZN,1998-12-11,1.8583329916000368
+848175,AMZN,1998-12-14,1.8520829677581787
+848176,AMZN,1998-12-15,2.0229170322418213
+848177,AMZN,1998-12-16,2.4083330631256104
+848178,AMZN,1998-12-17,2.306250095367432
+848179,AMZN,1998-12-18,2.3890628814697266
+848180,AMZN,1998-12-21,2.65625
+848181,AMZN,1998-12-22,2.686458110809326
+848182,AMZN,1998-12-23,2.7083330154418945
+848183,AMZN,1998-12-24,2.706770896911621
+848184,AMZN,1998-12-28,2.9328129291534424
+848185,AMZN,1998-12-29,2.769270896911621
+848186,AMZN,1998-12-30,2.6770830154418945
+848187,AMZN,1998-12-31,2.6770830154418945
+848188,AMZN,1999-01-04,2.957813024520874
+848189,AMZN,1999-01-05,3.112499952316284
+848190,AMZN,1999-01-06,3.450000047683716
+848191,AMZN,1999-01-07,3.971874952316284
+848192,AMZN,1999-01-08,4.006249904632568
+848193,AMZN,1999-01-11,4.615624904632568
+848194,AMZN,1999-01-12,4.084374904632568
+848195,AMZN,1999-01-13,3.700000047683716
+848196,AMZN,1999-01-14,3.450000047683716
+848197,AMZN,1999-01-15,3.509375095367432
+848198,AMZN,1999-01-19,3.4953129291534424
+848199,AMZN,1999-01-20,2.825000047683716
+848200,AMZN,1999-01-21,2.650000095367432
+848201,AMZN,1999-01-22,3.075000047683716
+848202,AMZN,1999-01-25,2.809375047683716
+848203,AMZN,1999-01-26,2.8773438930511475
+848204,AMZN,1999-01-27,3.140625
+848205,AMZN,1999-01-28,3.071875095367432
+848206,AMZN,1999-01-29,2.92343807220459
+848207,AMZN,1999-02-01,2.8968749046325684
+848208,AMZN,1999-02-02,2.7562499046325684
+848209,AMZN,1999-02-03,3.143749952316284
+848210,AMZN,1999-02-04,2.950000047683716
+848211,AMZN,1999-02-05,2.8968749046325684
+848212,AMZN,1999-02-08,2.728125095367432
+848213,AMZN,1999-02-09,2.5
+848214,AMZN,1999-02-10,2.4359378814697266
+848215,AMZN,1999-02-11,2.746875047683716
+848216,AMZN,1999-02-12,2.612499952316284
+848217,AMZN,1999-02-16,2.465625047683716
+848218,AMZN,1999-02-17,2.337500095367432
+848219,AMZN,1999-02-18,2.237499952316284
+848220,AMZN,1999-02-19,2.546875
+848221,AMZN,1999-02-22,2.6624999046325684
+848222,AMZN,1999-02-23,2.879688024520874
+848223,AMZN,1999-02-24,2.773437976837158
+848224,AMZN,1999-02-25,3.125
+848225,AMZN,1999-02-26,3.203125
+848226,AMZN,1999-03-01,3.325000047683716
+848227,AMZN,1999-03-02,3.03281307220459
+848228,AMZN,1999-03-03,3.087500095367432
+848229,AMZN,1999-03-04,3.003124952316284
+848230,AMZN,1999-03-05,3.0374999046325684
+848231,AMZN,1999-03-08,3.054687976837158
+848232,AMZN,1999-03-09,3.2484378814697266
+848233,AMZN,1999-03-10,3.4281249046325684
+848234,AMZN,1999-03-11,3.371875047683716
+848235,AMZN,1999-03-12,3.332813024520874
+848236,AMZN,1999-03-15,3.473438024520874
+848237,AMZN,1999-03-16,3.34531307220459
+848238,AMZN,1999-03-17,3.275000095367432
+848239,AMZN,1999-03-18,3.460937976837158
+848240,AMZN,1999-03-19,3.37656307220459
+848241,AMZN,1999-03-22,3.299999952316284
+848242,AMZN,1999-03-23,2.984375
+848243,AMZN,1999-03-24,3.0921878814697266
+848244,AMZN,1999-03-25,3.496875047683716
+848245,AMZN,1999-03-26,3.476562976837158
+848246,AMZN,1999-03-29,3.740624904632568
+848247,AMZN,1999-03-30,4.117187976837158
+848248,AMZN,1999-03-31,4.304687976837158
+848249,AMZN,1999-04-01,4.275000095367432
+848250,AMZN,1999-04-05,4.662499904632568
+848251,AMZN,1999-04-06,4.571875095367432
+848252,AMZN,1999-04-07,4.395312786102295
+848253,AMZN,1999-04-08,4.474999904632568
+848254,AMZN,1999-04-09,4.571875095367432
+848255,AMZN,1999-04-12,4.61093807220459
+848256,AMZN,1999-04-13,4.459374904632568
+848257,AMZN,1999-04-14,4.199999809265137
+848258,AMZN,1999-04-15,4.181250095367432
+848259,AMZN,1999-04-16,4.75
+848260,AMZN,1999-04-19,3.973438024520874
+848261,AMZN,1999-04-20,4.300000190734863
+848262,AMZN,1999-04-21,4.481249809265137
+848263,AMZN,1999-04-22,4.75156307220459
+848264,AMZN,1999-04-23,5.253125190734863
+848265,AMZN,1999-04-26,5.179687976837158
+848266,AMZN,1999-04-27,5.146874904632568
+848267,AMZN,1999-04-28,4.837500095367432
+848268,AMZN,1999-04-29,4.206250190734863
+848269,AMZN,1999-04-30,4.301562786102295
+848270,AMZN,1999-05-03,3.773437976837158
+848271,AMZN,1999-05-04,3.575000047683716
+848272,AMZN,1999-05-05,3.662499904632568
+848273,AMZN,1999-05-06,3.434375047683716
+848274,AMZN,1999-05-07,3.409374952316284
+848275,AMZN,1999-05-10,3.671875
+848276,AMZN,1999-05-11,3.709374904632568
+848277,AMZN,1999-05-12,3.5734379291534424
+848278,AMZN,1999-05-13,3.400000095367432
+848279,AMZN,1999-05-14,3.309375047683716
+848280,AMZN,1999-05-17,3.440624952316284
+848281,AMZN,1999-05-18,3.315624952316284
+848282,AMZN,1999-05-19,3.489063024520874
+848283,AMZN,1999-05-20,3.270313024520874
+848284,AMZN,1999-05-21,3.2140629291534424
+848285,AMZN,1999-05-24,2.9375
+848286,AMZN,1999-05-25,2.789062976837158
+848287,AMZN,1999-05-26,3.023437976837158
+848288,AMZN,1999-05-27,2.864063024520874
+848289,AMZN,1999-05-28,2.96875
+848290,AMZN,1999-06-01,2.645313024520874
+848291,AMZN,1999-06-02,2.8031249046325684
+848292,AMZN,1999-06-03,2.62656307220459
+848293,AMZN,1999-06-04,2.710937976837158
+848294,AMZN,1999-06-07,2.934375047683716
+848295,AMZN,1999-06-08,2.789062976837158
+848296,AMZN,1999-06-09,2.8499999046325684
+848297,AMZN,1999-06-10,2.898437976837158
+848298,AMZN,1999-06-11,2.645313024520874
+848299,AMZN,1999-06-14,2.299999952316284
+848300,AMZN,1999-06-15,2.4124999046325684
+848301,AMZN,1999-06-16,2.7921879291534424
+848302,AMZN,1999-06-17,2.8234379291534424
+848303,AMZN,1999-06-18,2.78281307220459
+848304,AMZN,1999-06-21,3.087500095367432
+848305,AMZN,1999-06-22,2.9375
+848306,AMZN,1999-06-23,2.9437499046325684
+848307,AMZN,1999-06-24,2.840625047683716
+848308,AMZN,1999-06-25,2.754688024520874
+848309,AMZN,1999-06-28,2.76718807220459
+848310,AMZN,1999-06-29,2.9015629291534424
+848311,AMZN,1999-06-30,3.128124952316284
+848312,AMZN,1999-07-01,3.059375047683716
+848313,AMZN,1999-07-02,3.101562976837158
+848314,AMZN,1999-07-06,3.171875
+848315,AMZN,1999-07-07,3.046875
+848316,AMZN,1999-07-08,3.134375095367432
+848317,AMZN,1999-07-09,3.137500047683716
+848318,AMZN,1999-07-12,2.934375047683716
+848319,AMZN,1999-07-13,3.153125047683716
+848320,AMZN,1999-07-14,3.375
+848321,AMZN,1999-07-15,3.489063024520874
+848322,AMZN,1999-07-16,3.440624952316284
+848323,AMZN,1999-07-19,3.2921879291534424
+848324,AMZN,1999-07-20,3.003124952316284
+848325,AMZN,1999-07-21,3.1359379291534424
+848326,AMZN,1999-07-22,2.6703128814697266
+848327,AMZN,1999-07-23,2.864063024520874
+848328,AMZN,1999-07-26,2.648437976837158
+848329,AMZN,1999-07-27,2.525000095367432
+848330,AMZN,1999-07-28,2.643749952316284
+848331,AMZN,1999-07-29,2.539062976837158
+848332,AMZN,1999-07-30,2.50156307220459
+848333,AMZN,1999-08-02,2.3499999046325684
+848334,AMZN,1999-08-03,2.371875047683716
+848335,AMZN,1999-08-04,2.210937976837158
+848336,AMZN,1999-08-05,2.431250095367432
+848337,AMZN,1999-08-06,2.239063024520874
+848338,AMZN,1999-08-09,2.137500047683716
+848339,AMZN,1999-08-10,2.275000095367432
+848340,AMZN,1999-08-11,2.273437976837158
+848341,AMZN,1999-08-12,2.293750047683716
+848342,AMZN,1999-08-13,2.4359378814697266
+848343,AMZN,1999-08-16,2.457813024520874
+848344,AMZN,1999-08-17,2.731250047683716
+848345,AMZN,1999-08-18,2.828125
+848346,AMZN,1999-08-19,2.653125047683716
+848347,AMZN,1999-08-20,2.835937976837158
+848348,AMZN,1999-08-23,2.9593749046325684
+848349,AMZN,1999-08-24,3.00156307220459
+848350,AMZN,1999-08-25,3.321875095367432
+848351,AMZN,1999-08-26,3.2140629291534424
+848352,AMZN,1999-08-27,3.212500095367432
+848353,AMZN,1999-08-30,2.981250047683716
+848354,AMZN,1999-08-31,3.109375
+848355,AMZN,1999-09-01,2.976562976837158
+848356,AMZN,1999-09-02,3.003124952316284
+848357,AMZN,1999-09-03,3.121875047683716
+848358,AMZN,1999-09-07,3.1468749046325684
+848359,AMZN,1999-09-08,3.071875095367432
+848360,AMZN,1999-09-09,3.181250095367432
+848361,AMZN,1999-09-10,3.325000047683716
+848362,AMZN,1999-09-13,3.165625095367432
+848363,AMZN,1999-09-14,3.299999952316284
+848364,AMZN,1999-09-15,3.278125047683716
+848365,AMZN,1999-09-16,3.262500047683716
+848366,AMZN,1999-09-17,3.190624952316284
+848367,AMZN,1999-09-20,3.137500047683716
+848368,AMZN,1999-09-21,3.112499952316284
+848369,AMZN,1999-09-22,3.299999952316284
+848370,AMZN,1999-09-23,3.112499952316284
+848371,AMZN,1999-09-24,3.25
+848372,AMZN,1999-09-27,3.128124952316284
+848373,AMZN,1999-09-28,3.293750047683716
+848374,AMZN,1999-09-29,4.037499904632568
+848375,AMZN,1999-09-30,3.996875047683716
+848376,AMZN,1999-10-01,3.862499952316284
+848377,AMZN,1999-10-04,3.853125095367432
+848378,AMZN,1999-10-05,3.921875
+848379,AMZN,1999-10-06,4.121874809265137
+848380,AMZN,1999-10-07,4.365624904632568
+848381,AMZN,1999-10-08,4.462500095367432
+848382,AMZN,1999-10-11,4.418749809265137
+848383,AMZN,1999-10-12,4.246874809265137
+848384,AMZN,1999-10-13,3.996875047683716
+848385,AMZN,1999-10-14,3.9796879291534415
+848386,AMZN,1999-10-15,3.753124952316284
+848387,AMZN,1999-10-18,3.703125
+848388,AMZN,1999-10-19,3.831249952316284
+848389,AMZN,1999-10-20,4.025000095367432
+848390,AMZN,1999-10-21,4.037499904632568
+848391,AMZN,1999-10-22,3.931250095367432
+848392,AMZN,1999-10-25,4.137499809265137
+848393,AMZN,1999-10-26,4.0625
+848394,AMZN,1999-10-27,3.796875
+848395,AMZN,1999-10-28,3.549999952316284
+848396,AMZN,1999-10-29,3.53125
+848397,AMZN,1999-11-01,3.456249952316284
+848398,AMZN,1999-11-02,3.321875095367432
+848399,AMZN,1999-11-03,3.290625095367432
+848400,AMZN,1999-11-04,3.153125047683716
+848401,AMZN,1999-11-05,3.246875047683716
+848402,AMZN,1999-11-08,3.900000095367432
+848403,AMZN,1999-11-09,3.540625095367432
+848404,AMZN,1999-11-10,3.5999999046325684
+848405,AMZN,1999-11-11,3.650000095367432
+848406,AMZN,1999-11-12,3.746875047683716
+848407,AMZN,1999-11-15,3.674999952316284
+848408,AMZN,1999-11-16,3.946875095367432
+848409,AMZN,1999-11-17,3.825000047683716
+848410,AMZN,1999-11-18,3.896874904632568
+848411,AMZN,1999-11-19,3.896874904632568
+848412,AMZN,1999-11-22,4.025000095367432
+848413,AMZN,1999-11-23,4.087500095367432
+848414,AMZN,1999-11-24,4.362500190734863
+848415,AMZN,1999-11-26,4.65625
+848416,AMZN,1999-11-29,4.521874904632568
+848417,AMZN,1999-11-30,4.253125190734863
+848418,AMZN,1999-12-01,4.25
+848419,AMZN,1999-12-02,4.453125
+848420,AMZN,1999-12-03,4.328125
+848421,AMZN,1999-12-06,4.387499809265137
+848422,AMZN,1999-12-07,4.303124904632568
+848423,AMZN,1999-12-08,4.428124904632568
+848424,AMZN,1999-12-09,5.181250095367432
+848425,AMZN,1999-12-10,5.334374904632568
+848426,AMZN,1999-12-13,5.125
+848427,AMZN,1999-12-14,4.78125
+848428,AMZN,1999-12-15,4.824999809265137
+848429,AMZN,1999-12-16,4.743750095367432
+848430,AMZN,1999-12-17,4.703125
+848431,AMZN,1999-12-20,4.849999904632568
+848432,AMZN,1999-12-21,4.993750095367432
+848433,AMZN,1999-12-22,4.884375095367432
+848434,AMZN,1999-12-23,4.5
+848435,AMZN,1999-12-27,4.056250095367432
+848436,AMZN,1999-12-28,4.115624904632568
+848437,AMZN,1999-12-29,4.175000190734863
+848438,AMZN,1999-12-30,3.953125
+848439,AMZN,1999-12-31,3.806250095367432
+848440,AMZN,2000-01-03,4.46875
+848441,AMZN,2000-01-04,4.096875190734863
+848442,AMZN,2000-01-05,3.487499952316284
+848443,AMZN,2000-01-06,3.278125047683716
+848444,AMZN,2000-01-07,3.478125095367432
+848445,AMZN,2000-01-10,3.4593749046325684
+848446,AMZN,2000-01-11,3.337500095367432
+848447,AMZN,2000-01-12,3.1781249046325684
+848448,AMZN,2000-01-13,3.296875
+848449,AMZN,2000-01-14,3.212500095367432
+848450,AMZN,2000-01-18,3.206249952316284
+848451,AMZN,2000-01-19,3.340625047683716
+848452,AMZN,2000-01-20,3.237499952316284
+848453,AMZN,2000-01-21,3.103125095367432
+848454,AMZN,2000-01-24,3.5062499046325684
+848455,AMZN,2000-01-25,3.462500095367432
+848456,AMZN,2000-01-26,3.2406249046325684
+848457,AMZN,2000-01-27,3.346874952316284
+848458,AMZN,2000-01-28,3.0843749046325684
+848459,AMZN,2000-01-31,3.228125095367432
+848460,AMZN,2000-02-01,3.371875047683716
+848461,AMZN,2000-02-02,3.471874952316284
+848462,AMZN,2000-02-03,4.209374904632568
+848463,AMZN,2000-02-04,3.928124904632568
+848464,AMZN,2000-02-07,3.75
+848465,AMZN,2000-02-08,4.15625
+848466,AMZN,2000-02-09,4.012499809265137
+848467,AMZN,2000-02-10,3.809375047683716
+848468,AMZN,2000-02-11,3.809375047683716
+848469,AMZN,2000-02-14,3.721874952316284
+848470,AMZN,2000-02-15,3.690624952316284
+848471,AMZN,2000-02-16,3.534374952316284
+848472,AMZN,2000-02-17,3.450000047683716
+848473,AMZN,2000-02-18,3.237499952316284
+848474,AMZN,2000-02-22,3.1781249046325684
+848475,AMZN,2000-02-23,3.5218749046325684
+848476,AMZN,2000-02-24,3.421875
+848477,AMZN,2000-02-25,3.456249952316284
+848478,AMZN,2000-02-28,3.2874999046325684
+848479,AMZN,2000-02-29,3.4437499046325684
+848480,AMZN,2000-03-01,3.293750047683716
+848481,AMZN,2000-03-02,3.128124952316284
+848482,AMZN,2000-03-03,3.125
+848483,AMZN,2000-03-06,3.196875095367432
+848484,AMZN,2000-03-07,3.174999952316284
+848485,AMZN,2000-03-08,3.181250095367432
+848486,AMZN,2000-03-09,3.440624952316284
+848487,AMZN,2000-03-10,3.34375
+848488,AMZN,2000-03-13,3.265625
+848489,AMZN,2000-03-14,3.28125
+848490,AMZN,2000-03-15,3.1875
+848491,AMZN,2000-03-16,3.3125
+848492,AMZN,2000-03-17,3.2406249046325684
+848493,AMZN,2000-03-20,3.2093749046325684
+848494,AMZN,2000-03-21,3.618750095367432
+848495,AMZN,2000-03-22,3.534374952316284
+848496,AMZN,2000-03-23,3.384375095367432
+848497,AMZN,2000-03-24,3.634375095367432
+848498,AMZN,2000-03-27,3.65625
+848499,AMZN,2000-03-28,3.5062499046325684
+848500,AMZN,2000-03-29,3.3125
+848501,AMZN,2000-03-30,3.325000047683716
+848502,AMZN,2000-03-31,3.3499999046325684
+848503,AMZN,2000-04-03,3.1781249046325684
+848504,AMZN,2000-04-04,3.196875095367432
+848505,AMZN,2000-04-05,3.109375
+848506,AMZN,2000-04-06,3.212500095367432
+848507,AMZN,2000-04-07,3.378124952316284
+848508,AMZN,2000-04-10,3.168750047683716
+848509,AMZN,2000-04-11,3.168750047683716
+848510,AMZN,2000-04-12,2.8187499046325684
+848511,AMZN,2000-04-13,2.400000095367432
+848512,AMZN,2000-04-14,2.34375
+848513,AMZN,2000-04-17,2.353125095367432
+848514,AMZN,2000-04-18,2.746875047683716
+848515,AMZN,2000-04-19,2.671875
+848516,AMZN,2000-04-20,2.618750095367432
+848517,AMZN,2000-04-24,2.4906249046325684
+848518,AMZN,2000-04-25,2.621875047683716
+848519,AMZN,2000-04-26,2.674999952316284
+848520,AMZN,2000-04-27,2.643749952316284
+848521,AMZN,2000-04-28,2.759375095367432
+848522,AMZN,2000-05-01,2.996875047683716
+848523,AMZN,2000-05-02,2.806250095367432
+848524,AMZN,2000-05-03,2.706249952316284
+848525,AMZN,2000-05-04,2.753124952316284
+848526,AMZN,2000-05-05,2.924999952316284
+848527,AMZN,2000-05-08,2.800781011581421
+848528,AMZN,2000-05-09,2.8125
+848529,AMZN,2000-05-10,2.665625095367432
+848530,AMZN,2000-05-11,2.743750095367432
+848531,AMZN,2000-05-12,2.6875
+848532,AMZN,2000-05-15,2.8031249046325684
+848533,AMZN,2000-05-16,2.953125
+848534,AMZN,2000-05-17,3.049999952316284
+848535,AMZN,2000-05-18,2.768749952316284
+848536,AMZN,2000-05-19,2.6312499046325684
+848537,AMZN,2000-05-22,2.59375
+848538,AMZN,2000-05-23,2.3343749046325684
+848539,AMZN,2000-05-24,2.4281249046325684
+848540,AMZN,2000-05-25,2.275000095367432
+848541,AMZN,2000-05-26,2.325000047683716
+848542,AMZN,2000-05-30,2.587500095367432
+848543,AMZN,2000-05-31,2.415625095367432
+848544,AMZN,2000-06-01,2.509375095367432
+848545,AMZN,2000-06-02,2.893749952316284
+848546,AMZN,2000-06-05,2.7249999046325684
+848547,AMZN,2000-06-06,2.528125047683716
+848548,AMZN,2000-06-07,2.590625047683716
+848549,AMZN,2000-06-08,2.59375
+848550,AMZN,2000-06-09,2.609375
+848551,AMZN,2000-06-12,2.421875
+848552,AMZN,2000-06-13,2.450000047683716
+848553,AMZN,2000-06-14,2.321875095367432
+848554,AMZN,2000-06-15,2.315624952316284
+848555,AMZN,2000-06-16,2.299999952316284
+848556,AMZN,2000-06-19,2.265625
+848557,AMZN,2000-06-20,2.306250095367432
+848558,AMZN,2000-06-21,2.3031249046325684
+848559,AMZN,2000-06-22,2.0999999046325684
+848560,AMZN,2000-06-23,1.693750023841858
+848561,AMZN,2000-06-26,1.696874976158142
+848562,AMZN,2000-06-27,1.825000047683716
+848563,AMZN,2000-06-28,1.893749952316284
+848564,AMZN,2000-06-29,1.856250047683716
+848565,AMZN,2000-06-30,1.815624952316284
+848566,AMZN,2000-07-03,1.850000023841858
+848567,AMZN,2000-07-05,1.825000047683716
+848568,AMZN,2000-07-06,1.803125023841858
+848569,AMZN,2000-07-07,1.806249976158142
+848570,AMZN,2000-07-10,1.7531249523162842
+848571,AMZN,2000-07-11,1.65625
+848572,AMZN,2000-07-12,1.7531249523162842
+848573,AMZN,2000-07-13,1.75
+848574,AMZN,2000-07-14,2.1312499046325684
+848575,AMZN,2000-07-17,2.056250095367432
+848576,AMZN,2000-07-18,2.087500095367432
+848577,AMZN,2000-07-19,2.043750047683716
+848578,AMZN,2000-07-20,2.015625
+848579,AMZN,2000-07-21,2.056250095367432
+848580,AMZN,2000-07-24,1.9375
+848581,AMZN,2000-07-25,1.881250023841858
+848582,AMZN,2000-07-26,1.803125023841858
+848583,AMZN,2000-07-27,1.568750023841858
+848584,AMZN,2000-07-28,1.5
+848585,AMZN,2000-07-31,1.506250023841858
+848586,AMZN,2000-08-01,1.5125000476837158
+848587,AMZN,2000-08-02,1.540624976158142
+848588,AMZN,2000-08-03,1.5750000476837158
+848589,AMZN,2000-08-04,1.625
+848590,AMZN,2000-08-07,1.6906249523162842
+848591,AMZN,2000-08-08,1.646875023841858
+848592,AMZN,2000-08-09,1.5437500476837158
+848593,AMZN,2000-08-10,1.521875023841858
+848594,AMZN,2000-08-11,1.6843750476837158
+848595,AMZN,2000-08-14,1.743749976158142
+848596,AMZN,2000-08-15,1.878124952316284
+848597,AMZN,2000-08-16,1.931249976158142
+848598,AMZN,2000-08-17,1.912500023841858
+848599,AMZN,2000-08-18,1.950000047683716
+848600,AMZN,2000-08-21,1.875
+848601,AMZN,2000-08-22,1.825000047683716
+848602,AMZN,2000-08-23,1.940624952316284
+848603,AMZN,2000-08-24,1.96875
+848604,AMZN,2000-08-25,1.996875047683716
+848605,AMZN,2000-08-28,1.956249952316284
+848606,AMZN,2000-08-29,1.981250047683716
+848607,AMZN,2000-08-30,2.1468749046325684
+848608,AMZN,2000-08-31,2.075000047683716
+848609,AMZN,2000-09-01,2.075000047683716
+848610,AMZN,2000-09-05,2.284374952316284
+848611,AMZN,2000-09-06,2.293750047683716
+848612,AMZN,2000-09-07,2.174999952316284
+848613,AMZN,2000-09-08,2.1468749046325684
+848614,AMZN,2000-09-11,2.118750095367432
+848615,AMZN,2000-09-12,2.134375095367432
+848616,AMZN,2000-09-13,2.121875047683716
+848617,AMZN,2000-09-14,2.243750095367432
+848618,AMZN,2000-09-15,2.181250095367432
+848619,AMZN,2000-09-18,2.140625
+848620,AMZN,2000-09-19,2.0374999046325684
+848621,AMZN,2000-09-20,1.875
+848622,AMZN,2000-09-21,2.003124952316284
+848623,AMZN,2000-09-22,2.071875095367432
+848624,AMZN,2000-09-25,2.018749952316284
+848625,AMZN,2000-09-26,1.987499952316284
+848626,AMZN,2000-09-27,1.893749952316284
+848627,AMZN,2000-09-28,2.0
+848628,AMZN,2000-09-29,1.921875
+848629,AMZN,2000-10-02,1.7937500476837158
+848630,AMZN,2000-10-03,1.7531249523162842
+848631,AMZN,2000-10-04,1.7999999523162842
+848632,AMZN,2000-10-05,1.678125023841858
+848633,AMZN,2000-10-06,1.578125
+848634,AMZN,2000-10-09,1.5031249523162842
+848635,AMZN,2000-10-10,1.521875023841858
+848636,AMZN,2000-10-11,1.390625
+848637,AMZN,2000-10-12,1.256250023841858
+848638,AMZN,2000-10-13,1.421875
+848639,AMZN,2000-10-16,1.2156250476837158
+848640,AMZN,2000-10-17,1.0968749523162842
+848641,AMZN,2000-10-18,1.256250023841858
+848642,AMZN,2000-10-19,1.3875000476837158
+848643,AMZN,2000-10-20,1.540624976158142
+848644,AMZN,2000-10-23,1.5
+848645,AMZN,2000-10-24,1.478124976158142
+848646,AMZN,2000-10-25,1.59375
+848647,AMZN,2000-10-26,1.84375
+848648,AMZN,2000-10-27,1.78125
+848649,AMZN,2000-10-30,1.6437499523162842
+848650,AMZN,2000-10-31,1.831249952316284
+848651,AMZN,2000-11-01,1.868749976158142
+848652,AMZN,2000-11-02,1.987499952316284
+848653,AMZN,2000-11-03,1.878124952316284
+848654,AMZN,2000-11-06,1.828125
+848655,AMZN,2000-11-07,1.846874952316284
+848656,AMZN,2000-11-08,1.693750023841858
+848657,AMZN,2000-11-09,1.5625
+848658,AMZN,2000-11-10,1.5031249523162842
+848659,AMZN,2000-11-13,1.390625
+848660,AMZN,2000-11-14,1.446874976158142
+848661,AMZN,2000-11-15,1.475000023841858
+848662,AMZN,2000-11-16,1.390625
+848663,AMZN,2000-11-17,1.3718750476837158
+848664,AMZN,2000-11-20,1.290624976158142
+848665,AMZN,2000-11-21,1.212499976158142
+848666,AMZN,2000-11-22,1.259374976158142
+848667,AMZN,2000-11-24,1.446874976158142
+848668,AMZN,2000-11-27,1.399999976158142
+848669,AMZN,2000-11-28,1.2515629529953003
+848670,AMZN,2000-11-29,1.3468749523162842
+848671,AMZN,2000-11-30,1.234375
+848672,AMZN,2000-12-01,1.2312500476837158
+848673,AMZN,2000-12-04,1.328125
+848674,AMZN,2000-12-05,1.2687499523162842
+848675,AMZN,2000-12-06,1.181249976158142
+848676,AMZN,2000-12-07,1.068750023841858
+848677,AMZN,2000-12-08,1.171875
+848678,AMZN,2000-12-11,1.265625
+848679,AMZN,2000-12-12,1.2937500476837158
+848680,AMZN,2000-12-13,1.1875
+848681,AMZN,2000-12-14,1.134374976158142
+848682,AMZN,2000-12-15,1.1437499523162842
+848683,AMZN,2000-12-18,0.993749976158142
+848684,AMZN,2000-12-19,0.912500023841858
+848685,AMZN,2000-12-20,0.8343750238418579
+848686,AMZN,2000-12-21,0.7593749761581421
+848687,AMZN,2000-12-22,0.778124988079071
+848688,AMZN,2000-12-26,0.846875011920929
+848689,AMZN,2000-12-27,0.84375
+848690,AMZN,2000-12-28,0.8687499761581421
+848691,AMZN,2000-12-29,0.778124988079071
+848692,AMZN,2001-01-02,0.6937500238418579
+848693,AMZN,2001-01-03,0.878125011920929
+848694,AMZN,2001-01-04,0.7749999761581421
+848695,AMZN,2001-01-05,0.7281249761581421
+848696,AMZN,2001-01-08,0.746874988079071
+848697,AMZN,2001-01-09,0.8187500238418579
+848698,AMZN,2001-01-10,0.824999988079071
+848699,AMZN,2001-01-11,0.8500000238418579
+848700,AMZN,2001-01-12,0.8843749761581421
+848701,AMZN,2001-01-16,0.903124988079071
+848702,AMZN,2001-01-17,0.918749988079071
+848703,AMZN,2001-01-18,0.975000023841858
+848704,AMZN,2001-01-19,0.996874988079071
+848705,AMZN,2001-01-22,0.925000011920929
+848706,AMZN,2001-01-23,0.947655975818634
+848707,AMZN,2001-01-24,1.09375
+848708,AMZN,2001-01-25,0.949999988079071
+848709,AMZN,2001-01-26,0.975000023841858
+848710,AMZN,2001-01-29,1.006250023841858
+848711,AMZN,2001-01-30,0.946874976158142
+848712,AMZN,2001-01-31,0.8656250238418579
+848713,AMZN,2001-02-01,0.8125
+848714,AMZN,2001-02-02,0.71875
+848715,AMZN,2001-02-05,0.721875011920929
+848716,AMZN,2001-02-06,0.7906249761581421
+848717,AMZN,2001-02-07,0.75
+848718,AMZN,2001-02-08,0.71875
+848719,AMZN,2001-02-09,0.668749988079071
+848720,AMZN,2001-02-12,0.7250000238418579
+848721,AMZN,2001-02-13,0.6875
+848722,AMZN,2001-02-14,0.721875011920929
+848723,AMZN,2001-02-15,0.7250000238418579
+848724,AMZN,2001-02-16,0.684374988079071
+848725,AMZN,2001-02-20,0.625
+848726,AMZN,2001-02-21,0.596875011920929
+848727,AMZN,2001-02-22,0.596875011920929
+848728,AMZN,2001-02-23,0.590624988079071
+848729,AMZN,2001-02-26,0.596875011920929
+848730,AMZN,2001-02-27,0.5874999761581421
+848731,AMZN,2001-02-28,0.5093749761581421
+848732,AMZN,2001-03-01,0.5218750238418579
+848733,AMZN,2001-03-02,0.5
+848734,AMZN,2001-03-05,0.6312500238418579
+848735,AMZN,2001-03-06,0.59375
+848736,AMZN,2001-03-07,0.612500011920929
+848737,AMZN,2001-03-08,0.5843750238418579
+848738,AMZN,2001-03-09,0.612500011920929
+848739,AMZN,2001-03-12,0.53125
+848740,AMZN,2001-03-13,0.550000011920929
+848741,AMZN,2001-03-14,0.53125
+848742,AMZN,2001-03-15,0.543749988079071
+848743,AMZN,2001-03-16,0.550000011920929
+848744,AMZN,2001-03-19,0.5249999761581421
+848745,AMZN,2001-03-20,0.512499988079071
+848746,AMZN,2001-03-21,0.5
+848747,AMZN,2001-03-22,0.5093749761581421
+848748,AMZN,2001-03-23,0.5093749761581421
+848749,AMZN,2001-03-26,0.546999990940094
+848750,AMZN,2001-03-27,0.5820000171661377
+848751,AMZN,2001-03-28,0.5400000214576721
+848752,AMZN,2001-03-29,0.5
+848753,AMZN,2001-03-30,0.5115000009536743
+848754,AMZN,2001-04-02,0.4550000131130218
+848755,AMZN,2001-04-03,0.4314999878406524
+848756,AMZN,2001-04-04,0.4199999868869781
+848757,AMZN,2001-04-05,0.4560000002384186
+848758,AMZN,2001-04-06,0.418500006198883
+848759,AMZN,2001-04-09,0.5590000152587891
+848760,AMZN,2001-04-10,0.6004999876022339
+848761,AMZN,2001-04-11,0.6660000085830688
+848762,AMZN,2001-04-12,0.7335000038146973
+848763,AMZN,2001-04-16,0.7014999985694885
+848764,AMZN,2001-04-17,0.7369999885559082
+848765,AMZN,2001-04-18,0.8270000219345093
+848766,AMZN,2001-04-19,0.7994999885559082
+848767,AMZN,2001-04-20,0.7889999747276306
+848768,AMZN,2001-04-23,0.8100000023841858
+848769,AMZN,2001-04-24,0.7839999794960022
+848770,AMZN,2001-04-25,0.8044999837875366
+848771,AMZN,2001-04-26,0.7714999914169312
+848772,AMZN,2001-04-27,0.7634999752044678
+848773,AMZN,2001-04-30,0.7889999747276306
+848774,AMZN,2001-05-01,0.8445000052452087
+848775,AMZN,2001-05-02,0.8554999828338623
+848776,AMZN,2001-05-03,0.8374999761581421
+848777,AMZN,2001-05-04,0.878000020980835
+848778,AMZN,2001-05-07,0.8460000157356262
+848779,AMZN,2001-05-08,0.8090000152587891
+848780,AMZN,2001-05-09,0.7505000233650208
+848781,AMZN,2001-05-10,0.7310000061988831
+848782,AMZN,2001-05-11,0.734000027179718
+848783,AMZN,2001-05-14,0.6664999723434448
+848784,AMZN,2001-05-15,0.6769999861717224
+848785,AMZN,2001-05-16,0.7064999938011169
+848786,AMZN,2001-05-17,0.7390000224113464
+848787,AMZN,2001-05-18,0.7360000014305115
+848788,AMZN,2001-05-21,0.8190000057220459
+848789,AMZN,2001-05-22,0.8125
+848790,AMZN,2001-05-23,0.7799999713897705
+848791,AMZN,2001-05-24,0.8374999761581421
+848792,AMZN,2001-05-25,0.8544999957084656
+848793,AMZN,2001-05-29,0.8610000014305115
+848794,AMZN,2001-05-30,0.7829999923706055
+848795,AMZN,2001-05-31,0.8345000147819519
+848796,AMZN,2001-06-01,0.8475000262260437
+848797,AMZN,2001-06-04,0.8454999923706055
+848798,AMZN,2001-06-05,0.8220000267028809
+848799,AMZN,2001-06-06,0.7994999885559082
+848800,AMZN,2001-06-07,0.8065000176429749
+848801,AMZN,2001-06-08,0.7850000262260437
+848802,AMZN,2001-06-11,0.7429999709129333
+848803,AMZN,2001-06-12,0.7319999933242798
+848804,AMZN,2001-06-13,0.7059999704360962
+848805,AMZN,2001-06-14,0.6644999980926514
+848806,AMZN,2001-06-15,0.6244999766349792
+848807,AMZN,2001-06-18,0.5914999842643738
+848808,AMZN,2001-06-19,0.5680000185966492
+848809,AMZN,2001-06-20,0.6265000104904175
+848810,AMZN,2001-06-21,0.6539999842643738
+848811,AMZN,2001-06-22,0.6200000047683716
+848812,AMZN,2001-06-25,0.640500009059906
+848813,AMZN,2001-06-26,0.6625000238418579
+848814,AMZN,2001-06-27,0.7020000219345093
+848815,AMZN,2001-06-28,0.7179999947547913
+848816,AMZN,2001-06-29,0.7074999809265137
+848817,AMZN,2001-07-02,0.7264999747276306
+848818,AMZN,2001-07-03,0.7064999938011169
+848819,AMZN,2001-07-05,0.7634999752044678
+848820,AMZN,2001-07-06,0.7634999752044678
+848821,AMZN,2001-07-09,0.7904999852180481
+848822,AMZN,2001-07-10,0.7804999947547913
+848823,AMZN,2001-07-11,0.7670000195503235
+848824,AMZN,2001-07-12,0.8245000243186951
+848825,AMZN,2001-07-13,0.8489999771118164
+848826,AMZN,2001-07-16,0.8004999756813049
+848827,AMZN,2001-07-17,0.8174999952316284
+848828,AMZN,2001-07-18,0.7979999780654907
+848829,AMZN,2001-07-19,0.8245000243186951
+848830,AMZN,2001-07-20,0.8489999771118164
+848831,AMZN,2001-07-23,0.8015000224113464
+848832,AMZN,2001-07-24,0.6029999852180481
+848833,AMZN,2001-07-25,0.5755000114440918
+848834,AMZN,2001-07-26,0.6165000200271606
+848835,AMZN,2001-07-27,0.612500011920929
+848836,AMZN,2001-07-30,0.6274999976158142
+848837,AMZN,2001-07-31,0.6244999766349792
+848838,AMZN,2001-08-01,0.625
+848839,AMZN,2001-08-02,0.609499990940094
+848840,AMZN,2001-08-03,0.6075000166893005
+848841,AMZN,2001-08-06,0.5950000286102295
+848842,AMZN,2001-08-07,0.5799999833106995
+848843,AMZN,2001-08-08,0.5554999709129333
+848844,AMZN,2001-08-09,0.5230000019073486
+848845,AMZN,2001-08-10,0.4975000023841858
+848846,AMZN,2001-08-13,0.5059999823570251
+848847,AMZN,2001-08-14,0.5264999866485596
+848848,AMZN,2001-08-15,0.5040000081062317
+848849,AMZN,2001-08-16,0.4905000030994415
+848850,AMZN,2001-08-17,0.4995000064373016
+848851,AMZN,2001-08-20,0.5199999809265137
+848852,AMZN,2001-08-21,0.4945000112056732
+848853,AMZN,2001-08-22,0.5099999904632568
+848854,AMZN,2001-08-23,0.4814999997615814
+848855,AMZN,2001-08-24,0.5115000009536743
+848856,AMZN,2001-08-27,0.5065000057220459
+848857,AMZN,2001-08-28,0.4984999895095825
+848858,AMZN,2001-08-29,0.4595000147819519
+848859,AMZN,2001-08-30,0.4345000088214874
+848860,AMZN,2001-08-31,0.4469999969005584
+848861,AMZN,2001-09-04,0.429500013589859
+848862,AMZN,2001-09-05,0.3824999928474426
+848863,AMZN,2001-09-06,0.4074999988079071
+848864,AMZN,2001-09-07,0.4255000054836273
+848865,AMZN,2001-09-10,0.4314999878406524
+848866,AMZN,2001-09-17,0.3745000064373016
+848867,AMZN,2001-09-18,0.3644999861717224
+848868,AMZN,2001-09-19,0.3655000030994415
+848869,AMZN,2001-09-20,0.3740000128746032
+848870,AMZN,2001-09-21,0.3740000128746032
+848871,AMZN,2001-09-24,0.3729999959468841
+848872,AMZN,2001-09-25,0.3544999957084656
+848873,AMZN,2001-09-26,0.3174999952316284
+848874,AMZN,2001-09-27,0.3100000023841858
+848875,AMZN,2001-09-28,0.2985000014305115
+848876,AMZN,2001-10-01,0.3005000054836273
+848877,AMZN,2001-10-02,0.3039999902248382
+848878,AMZN,2001-10-03,0.3379999995231628
+848879,AMZN,2001-10-04,0.3519999980926513
+848880,AMZN,2001-10-05,0.3600000143051147
+848881,AMZN,2001-10-08,0.356000006198883
+848882,AMZN,2001-10-09,0.3454999923706054
+848883,AMZN,2001-10-10,0.3630000054836273
+848884,AMZN,2001-10-11,0.3925000131130218
+848885,AMZN,2001-10-12,0.4034999907016754
+848886,AMZN,2001-10-15,0.4440000057220459
+848887,AMZN,2001-10-16,0.4779999852180481
+848888,AMZN,2001-10-17,0.4460000097751617
+848889,AMZN,2001-10-18,0.4235000014305115
+848890,AMZN,2001-10-19,0.4004999995231628
+848891,AMZN,2001-10-22,0.4384999871253967
+848892,AMZN,2001-10-23,0.4774999916553497
+848893,AMZN,2001-10-24,0.3819999992847442
+848894,AMZN,2001-10-25,0.3885000050067901
+848895,AMZN,2001-10-26,0.3779999911785126
+848896,AMZN,2001-10-29,0.3524999916553497
+848897,AMZN,2001-10-30,0.3210000097751617
+848898,AMZN,2001-10-31,0.3490000069141388
+848899,AMZN,2001-11-01,0.3474999964237213
+848900,AMZN,2001-11-02,0.3355000019073486
+848901,AMZN,2001-11-05,0.3495000004768371
+848902,AMZN,2001-11-06,0.3524999916553497
+848903,AMZN,2001-11-07,0.3714999854564667
+848904,AMZN,2001-11-08,0.3485000133514404
+848905,AMZN,2001-11-09,0.356000006198883
+848906,AMZN,2001-11-12,0.3524999916553497
+848907,AMZN,2001-11-13,0.3644999861717224
+848908,AMZN,2001-11-14,0.4745000004768371
+848909,AMZN,2001-11-15,0.4524999856948852
+848910,AMZN,2001-11-16,0.4474999904632568
+848911,AMZN,2001-11-19,0.4595000147819519
+848912,AMZN,2001-11-20,0.4300000071525574
+848913,AMZN,2001-11-21,0.4399999976158142
+848914,AMZN,2001-11-23,0.4539999961853027
+848915,AMZN,2001-11-26,0.6104999780654907
+848916,AMZN,2001-11-27,0.5740000009536743
+848917,AMZN,2001-11-28,0.5795000195503235
+848918,AMZN,2001-11-29,0.5575000047683716
+848919,AMZN,2001-11-30,0.5659999847412109
+848920,AMZN,2001-12-03,0.5245000123977661
+848921,AMZN,2001-12-04,0.5964999794960022
+848922,AMZN,2001-12-05,0.5879999995231628
+848923,AMZN,2001-12-06,0.6050000190734863
+848924,AMZN,2001-12-07,0.5855000019073486
+848925,AMZN,2001-12-10,0.5824999809265137
+848926,AMZN,2001-12-11,0.6119999885559082
+848927,AMZN,2001-12-12,0.5954999923706055
+848928,AMZN,2001-12-13,0.5444999933242798
+848929,AMZN,2001-12-14,0.550000011920929
+848930,AMZN,2001-12-17,0.5404999852180481
+848931,AMZN,2001-12-18,0.5429999828338623
+848932,AMZN,2001-12-19,0.5354999899864197
+848933,AMZN,2001-12-20,0.5074999928474426
+848934,AMZN,2001-12-21,0.5
+848935,AMZN,2001-12-24,0.4914999902248382
+848936,AMZN,2001-12-26,0.5550000071525574
+848937,AMZN,2001-12-27,0.5299999713897705
+848938,AMZN,2001-12-28,0.5450000166893005
+848939,AMZN,2001-12-31,0.5410000085830688
+848940,AMZN,2002-01-02,0.5479999780654907
+848941,AMZN,2002-01-03,0.5950000286102295
+848942,AMZN,2002-01-04,0.612500011920929
+848943,AMZN,2002-01-07,0.6169999837875366
+848944,AMZN,2002-01-08,0.5924999713897705
+848945,AMZN,2002-01-09,0.5764999985694885
+848946,AMZN,2002-01-10,0.5519999861717224
+848947,AMZN,2002-01-11,0.5515000224113464
+848948,AMZN,2002-01-14,0.5055000185966492
+848949,AMZN,2002-01-15,0.5145000219345093
+848950,AMZN,2002-01-16,0.4564999938011169
+848951,AMZN,2002-01-17,0.4869999885559082
+848952,AMZN,2002-01-18,0.5080000162124634
+848953,AMZN,2002-01-22,0.6299999952316284
+848954,AMZN,2002-01-23,0.6234999895095825
+848955,AMZN,2002-01-24,0.7005000114440918
+848956,AMZN,2002-01-25,0.722000002861023
+848957,AMZN,2002-01-28,0.7749999761581421
+848958,AMZN,2002-01-29,0.7110000252723694
+848959,AMZN,2002-01-30,0.6949999928474426
+848960,AMZN,2002-01-31,0.7095000147819519
+848961,AMZN,2002-02-01,0.6865000128746033
+848962,AMZN,2002-02-04,0.6265000104904175
+848963,AMZN,2002-02-05,0.574999988079071
+848964,AMZN,2002-02-06,0.5630000233650208
+848965,AMZN,2002-02-07,0.5619999766349792
+848966,AMZN,2002-02-08,0.6259999871253967
+848967,AMZN,2002-02-11,0.6650000214576721
+848968,AMZN,2002-02-12,0.6449999809265137
+848969,AMZN,2002-02-13,0.6644999980926514
+848970,AMZN,2002-02-14,0.6940000057220459
+848971,AMZN,2002-02-15,0.6704999804496765
+848972,AMZN,2002-02-19,0.6504999995231628
+848973,AMZN,2002-02-20,0.6480000019073486
+848974,AMZN,2002-02-21,0.6629999876022339
+848975,AMZN,2002-02-22,0.6535000205039978
+848976,AMZN,2002-02-25,0.6865000128746033
+848977,AMZN,2002-02-26,0.7200000286102295
+848978,AMZN,2002-02-27,0.7135000228881836
+848979,AMZN,2002-02-28,0.7049999833106995
+848980,AMZN,2002-03-01,0.7695000171661377
+848981,AMZN,2002-03-04,0.8240000009536743
+848982,AMZN,2002-03-05,0.7985000014305115
+848983,AMZN,2002-03-06,0.8165000081062317
+848984,AMZN,2002-03-07,0.781000018119812
+848985,AMZN,2002-03-08,0.8174999952316284
+848986,AMZN,2002-03-11,0.8355000019073486
+848987,AMZN,2002-03-12,0.815500020980835
+848988,AMZN,2002-03-13,0.7870000004768372
+848989,AMZN,2002-03-14,0.7239999771118164
+848990,AMZN,2002-03-15,0.7014999985694885
+848991,AMZN,2002-03-18,0.7505000233650208
+848992,AMZN,2002-03-19,0.7329999804496765
+848993,AMZN,2002-03-20,0.7250000238418579
+848994,AMZN,2002-03-21,0.7584999799728394
+848995,AMZN,2002-03-22,0.7764999866485596
+848996,AMZN,2002-03-25,0.7369999885559082
+848997,AMZN,2002-03-26,0.7415000200271606
+848998,AMZN,2002-03-27,0.7124999761581421
+848999,AMZN,2002-03-28,0.7149999737739563
+849000,AMZN,2002-04-01,0.7400000095367432
+849001,AMZN,2002-04-02,0.7124999761581421
+849002,AMZN,2002-04-03,0.6834999918937683
+849003,AMZN,2002-04-04,0.6769999861717224
+849004,AMZN,2002-04-05,0.675000011920929
+849005,AMZN,2002-04-08,0.6974999904632568
+849006,AMZN,2002-04-09,0.6800000071525574
+849007,AMZN,2002-04-10,0.6740000247955322
+849008,AMZN,2002-04-11,0.6370000243186951
+849009,AMZN,2002-04-12,0.6654999852180481
+849010,AMZN,2002-04-15,0.6945000290870667
+849011,AMZN,2002-04-16,0.7005000114440918
+849012,AMZN,2002-04-17,0.7409999966621399
+849013,AMZN,2002-04-18,0.7129999995231628
+849014,AMZN,2002-04-19,0.7264999747276306
+849015,AMZN,2002-04-22,0.715499997138977
+849016,AMZN,2002-04-23,0.703000009059906
+849017,AMZN,2002-04-24,0.8395000100135803
+849018,AMZN,2002-04-25,0.8410000205039978
+849019,AMZN,2002-04-26,0.8454999923706055
+849020,AMZN,2002-04-29,0.8090000152587891
+849021,AMZN,2002-04-30,0.8345000147819519
+849022,AMZN,2002-05-01,0.8245000243186951
+849023,AMZN,2002-05-02,0.8159999847412109
+849024,AMZN,2002-05-03,0.8025000095367432
+849025,AMZN,2002-05-06,0.8059999942779541
+849026,AMZN,2002-05-07,0.8054999709129333
+849027,AMZN,2002-05-08,0.8659999966621399
+849028,AMZN,2002-05-09,0.8865000009536743
+849029,AMZN,2002-05-10,0.847000002861023
+849030,AMZN,2002-05-13,0.8659999966621399
+849031,AMZN,2002-05-14,0.940500020980835
+849032,AMZN,2002-05-15,0.996999979019165
+849033,AMZN,2002-05-16,0.9804999828338624
+849034,AMZN,2002-05-17,0.9580000042915344
+849035,AMZN,2002-05-20,0.9695000052452089
+849036,AMZN,2002-05-21,0.9380000233650208
+849037,AMZN,2002-05-22,0.9375
+849038,AMZN,2002-05-23,0.9725000262260436
+849039,AMZN,2002-05-24,0.9735000133514404
+849040,AMZN,2002-05-28,0.953000009059906
+849041,AMZN,2002-05-29,0.9455000162124634
+849042,AMZN,2002-05-30,0.9185000061988832
+849043,AMZN,2002-05-31,0.9114999771118164
+849044,AMZN,2002-06-03,0.8980000019073486
+849045,AMZN,2002-06-04,0.8985000252723694
+849046,AMZN,2002-06-05,0.8995000123977661
+849047,AMZN,2002-06-06,0.9085000157356262
+849048,AMZN,2002-06-07,0.9290000200271606
+849049,AMZN,2002-06-10,0.8650000095367432
+849050,AMZN,2002-06-11,0.8569999933242798
+849051,AMZN,2002-06-12,0.8539999723434448
+849052,AMZN,2002-06-13,0.8715000152587891
+849053,AMZN,2002-06-14,0.8410000205039978
+849054,AMZN,2002-06-17,0.9204999804496764
+849055,AMZN,2002-06-18,0.9390000104904176
+849056,AMZN,2002-06-19,0.915000021457672
+849057,AMZN,2002-06-20,0.8774999976158142
+849058,AMZN,2002-06-21,0.8765000104904175
+849059,AMZN,2002-06-24,0.8755000233650208
+849060,AMZN,2002-06-25,0.7670000195503235
+849061,AMZN,2002-06-26,0.7925000190734863
+849062,AMZN,2002-06-27,0.7929999828338623
+849063,AMZN,2002-06-28,0.8125
+849064,AMZN,2002-07-01,0.6775000095367432
+849065,AMZN,2002-07-02,0.6660000085830688
+849066,AMZN,2002-07-03,0.7124999761581421
+849067,AMZN,2002-07-05,0.7605000138282776
+849068,AMZN,2002-07-08,0.746999979019165
+849069,AMZN,2002-07-09,0.7799999713897705
+849070,AMZN,2002-07-10,0.7480000257492065
+849071,AMZN,2002-07-11,0.7774999737739563
+849072,AMZN,2002-07-12,0.7714999914169312
+849073,AMZN,2002-07-15,0.796999990940094
+849074,AMZN,2002-07-16,0.8144999742507935
+849075,AMZN,2002-07-17,0.8080000281333923
+849076,AMZN,2002-07-18,0.7774999737739563
+849077,AMZN,2002-07-19,0.7645000219345093
+849078,AMZN,2002-07-22,0.7749999761581421
+849079,AMZN,2002-07-23,0.7275000214576721
+849080,AMZN,2002-07-24,0.7049999833106995
+849081,AMZN,2002-07-25,0.6244999766349792
+849082,AMZN,2002-07-26,0.6464999914169312
+849083,AMZN,2002-07-29,0.7164999842643738
+849084,AMZN,2002-07-30,0.7384999990463257
+849085,AMZN,2002-07-31,0.7225000262260437
+849086,AMZN,2002-08-01,0.7080000042915344
+849087,AMZN,2002-08-02,0.6919999718666077
+849088,AMZN,2002-08-05,0.6434999704360962
+849089,AMZN,2002-08-06,0.6869999766349792
+849090,AMZN,2002-08-07,0.6800000071525574
+849091,AMZN,2002-08-08,0.6949999928474426
+849092,AMZN,2002-08-09,0.7129999995231628
+849093,AMZN,2002-08-12,0.7229999899864197
+849094,AMZN,2002-08-13,0.6965000033378601
+849095,AMZN,2002-08-14,0.6955000162124634
+849096,AMZN,2002-08-15,0.7310000061988831
+849097,AMZN,2002-08-16,0.7450000047683716
+849098,AMZN,2002-08-19,0.7749999761581421
+849099,AMZN,2002-08-20,0.7990000247955322
+849100,AMZN,2002-08-21,0.7689999938011169
+849101,AMZN,2002-08-22,0.7864999771118164
+849102,AMZN,2002-08-23,0.7584999799728394
+849103,AMZN,2002-08-26,0.7465000152587891
+849104,AMZN,2002-08-27,0.7260000109672546
+849105,AMZN,2002-08-28,0.7285000085830688
+849106,AMZN,2002-08-29,0.7570000290870667
+849107,AMZN,2002-08-30,0.746999979019165
+849108,AMZN,2002-09-03,0.7300000190734863
+849109,AMZN,2002-09-04,0.7415000200271606
+849110,AMZN,2002-09-05,0.7124999761581421
+849111,AMZN,2002-09-06,0.765500009059906
+849112,AMZN,2002-09-09,0.8255000114440918
+849113,AMZN,2002-09-10,0.8565000295639038
+849114,AMZN,2002-09-11,0.8554999828338623
+849115,AMZN,2002-09-12,0.8374999761581421
+849116,AMZN,2002-09-13,0.8305000066757202
+849117,AMZN,2002-09-16,0.8355000019073486
+849118,AMZN,2002-09-17,0.8675000071525574
+849119,AMZN,2002-09-18,0.8865000009536743
+849120,AMZN,2002-09-19,0.8604999780654907
+849121,AMZN,2002-09-20,0.7929999828338623
+849122,AMZN,2002-09-23,0.8025000095367432
+849123,AMZN,2002-09-24,0.796500027179718
+849124,AMZN,2002-09-25,0.7864999771118164
+849125,AMZN,2002-09-26,0.8575000166893005
+849126,AMZN,2002-09-27,0.8504999876022339
+849127,AMZN,2002-09-30,0.796500027179718
+849128,AMZN,2002-10-01,0.8475000262260437
+849129,AMZN,2002-10-02,0.8504999876022339
+849130,AMZN,2002-10-03,0.8374999761581421
+849131,AMZN,2002-10-04,0.8274999856948853
+849132,AMZN,2002-10-07,0.8320000171661377
+849133,AMZN,2002-10-08,0.847000002861023
+849134,AMZN,2002-10-09,0.8429999947547913
+849135,AMZN,2002-10-10,0.8980000019073486
+849136,AMZN,2002-10-11,0.9229999780654908
+849137,AMZN,2002-10-14,0.959999978542328
+849138,AMZN,2002-10-15,0.9470000267028807
+849139,AMZN,2002-10-16,0.9745000004768372
+849140,AMZN,2002-10-17,0.9369999766349792
+849141,AMZN,2002-10-18,0.9520000219345092
+849142,AMZN,2002-10-21,0.9629999995231628
+849143,AMZN,2002-10-22,0.968999981880188
+849144,AMZN,2002-10-23,0.987500011920929
+849145,AMZN,2002-10-24,0.9929999709129332
+849146,AMZN,2002-10-25,0.9649999737739564
+849147,AMZN,2002-10-28,0.9294999837875366
+849148,AMZN,2002-10-29,0.92849999666214
+849149,AMZN,2002-10-30,0.9539999961853028
+849150,AMZN,2002-10-31,0.9679999947547911
+849151,AMZN,2002-11-01,0.9900000095367432
+849152,AMZN,2002-11-04,0.9390000104904176
+849153,AMZN,2002-11-05,0.9359999895095824
+849154,AMZN,2002-11-06,0.9670000076293944
+849155,AMZN,2002-11-07,0.9559999704360962
+849156,AMZN,2002-11-08,0.975499987602234
+849157,AMZN,2002-11-11,0.949999988079071
+849158,AMZN,2002-11-12,0.99099999666214
+849159,AMZN,2002-11-13,1.0204999446868896
+849160,AMZN,2002-11-14,1.0605000257492063
+849161,AMZN,2002-11-15,1.1104999780654907
+849162,AMZN,2002-11-18,1.121000051498413
+849163,AMZN,2002-11-19,1.0644999742507937
+849164,AMZN,2002-11-20,1.1449999809265137
+849165,AMZN,2002-11-21,1.1699999570846558
+849166,AMZN,2002-11-22,1.1994999647140503
+849167,AMZN,2002-11-25,1.212499976158142
+849168,AMZN,2002-11-26,1.1699999570846558
+849169,AMZN,2002-11-27,1.2039999961853027
+849170,AMZN,2002-11-29,1.1675000190734863
+849171,AMZN,2002-12-02,1.2055000066757202
+849172,AMZN,2002-12-03,1.187000036239624
+849173,AMZN,2002-12-04,1.1694999933242798
+849174,AMZN,2002-12-05,1.128999948501587
+849175,AMZN,2002-12-06,1.1304999589920044
+849176,AMZN,2002-12-09,1.0839999914169312
+849177,AMZN,2002-12-10,1.093000054359436
+849178,AMZN,2002-12-11,1.1065000295639038
+849179,AMZN,2002-12-12,1.1150000095367432
+849180,AMZN,2002-12-13,1.1089999675750732
+849181,AMZN,2002-12-16,1.125499963760376
+849182,AMZN,2002-12-17,1.1230000257492063
+849183,AMZN,2002-12-18,1.1050000190734863
+849184,AMZN,2002-12-19,1.0844999551773071
+849185,AMZN,2002-12-20,1.096500039100647
+849186,AMZN,2002-12-23,1.1119999885559082
+849187,AMZN,2002-12-24,1.093999981880188
+849188,AMZN,2002-12-26,1.0149999856948853
+849189,AMZN,2002-12-27,0.9430000185966492
+849190,AMZN,2002-12-30,0.962499976158142
+849191,AMZN,2002-12-31,0.9445000290870668
+849192,AMZN,2003-01-02,0.9785000085830688
+849193,AMZN,2003-01-03,1.0260000228881836
+849194,AMZN,2003-01-06,1.034999966621399
+849195,AMZN,2003-01-07,1.0774999856948853
+849196,AMZN,2003-01-08,1.0509999990463257
+849197,AMZN,2003-01-09,1.0724999904632568
+849198,AMZN,2003-01-10,1.065999984741211
+849199,AMZN,2003-01-13,1.1019999980926514
+849200,AMZN,2003-01-14,1.1369999647140503
+849201,AMZN,2003-01-15,1.1134999990463257
+849202,AMZN,2003-01-16,1.090000033378601
+849203,AMZN,2003-01-17,1.0700000524520874
+849204,AMZN,2003-01-21,1.0540000200271606
+849205,AMZN,2003-01-22,1.058500051498413
+849206,AMZN,2003-01-23,1.0894999504089355
+849207,AMZN,2003-01-24,1.1054999828338623
+849208,AMZN,2003-01-27,1.0889999866485596
+849209,AMZN,2003-01-28,1.0809999704360962
+849210,AMZN,2003-01-29,1.1039999723434448
+849211,AMZN,2003-01-30,1.090999960899353
+849212,AMZN,2003-01-31,1.0924999713897705
+849213,AMZN,2003-02-03,1.1080000400543213
+849214,AMZN,2003-02-04,1.1024999618530271
+849215,AMZN,2003-02-05,1.1085000038146973
+849216,AMZN,2003-02-06,1.1045000553131104
+849217,AMZN,2003-02-07,1.0720000267028809
+849218,AMZN,2003-02-10,1.0700000524520874
+849219,AMZN,2003-02-11,1.0390000343322754
+849220,AMZN,2003-02-12,1.05649995803833
+849221,AMZN,2003-02-13,1.003000020980835
+849222,AMZN,2003-02-14,1.003000020980835
+849223,AMZN,2003-02-18,1.069499969482422
+849224,AMZN,2003-02-19,1.059499979019165
+849225,AMZN,2003-02-20,1.0679999589920044
+849226,AMZN,2003-02-21,1.0889999866485596
+849227,AMZN,2003-02-24,1.0889999866485596
+849228,AMZN,2003-02-25,1.093999981880188
+849229,AMZN,2003-02-26,1.0820000171661377
+849230,AMZN,2003-02-27,1.0809999704360962
+849231,AMZN,2003-02-28,1.100499987602234
+849232,AMZN,2003-03-03,1.090499997138977
+849233,AMZN,2003-03-04,1.1134999990463257
+849234,AMZN,2003-03-05,1.121000051498413
+849235,AMZN,2003-03-06,1.1345000267028809
+849236,AMZN,2003-03-07,1.1484999656677246
+849237,AMZN,2003-03-10,1.1440000534057615
+849238,AMZN,2003-03-11,1.1390000581741333
+849239,AMZN,2003-03-12,1.1679999828338623
+849240,AMZN,2003-03-13,1.2209999561309814
+849241,AMZN,2003-03-14,1.2354999780654907
+849242,AMZN,2003-03-17,1.3274999856948853
+849243,AMZN,2003-03-18,1.3389999866485596
+849244,AMZN,2003-03-19,1.3270000219345093
+849245,AMZN,2003-03-20,1.372499942779541
+849246,AMZN,2003-03-21,1.3964999914169312
+849247,AMZN,2003-03-24,1.3114999532699585
+849248,AMZN,2003-03-25,1.3450000286102295
+849249,AMZN,2003-03-26,1.3880000114440918
+849250,AMZN,2003-03-27,1.3884999752044678
+849251,AMZN,2003-03-28,1.3589999675750732
+849252,AMZN,2003-03-31,1.3014999628067017
+849253,AMZN,2003-04-01,1.2769999504089355
+849254,AMZN,2003-04-02,1.319000005722046
+849255,AMZN,2003-04-03,1.3324999809265137
+849256,AMZN,2003-04-04,1.3109999895095823
+849257,AMZN,2003-04-07,1.340999960899353
+849258,AMZN,2003-04-08,1.3259999752044678
+849259,AMZN,2003-04-09,1.253000020980835
+849260,AMZN,2003-04-10,1.2834999561309814
+849261,AMZN,2003-04-11,1.287500023841858
+849262,AMZN,2003-04-14,1.252500057220459
+849263,AMZN,2003-04-15,1.256500005722046
+849264,AMZN,2003-04-16,1.218999981880188
+849265,AMZN,2003-04-17,1.249500036239624
+849266,AMZN,2003-04-21,1.2625000476837158
+849267,AMZN,2003-04-22,1.2790000438690186
+849268,AMZN,2003-04-23,1.2714999914169312
+849269,AMZN,2003-04-24,1.25600004196167
+849270,AMZN,2003-04-25,1.4485000371932983
+849271,AMZN,2003-04-28,1.4555000066757202
+849272,AMZN,2003-04-29,1.444499969482422
+849273,AMZN,2003-04-30,1.434499979019165
+849274,AMZN,2003-05-01,1.4329999685287476
+849275,AMZN,2003-05-02,1.471500039100647
+849276,AMZN,2003-05-05,1.4980000257492063
+849277,AMZN,2003-05-06,1.5440000295639038
+849278,AMZN,2003-05-07,1.534999966621399
+849279,AMZN,2003-05-08,1.5225000381469729
+849280,AMZN,2003-05-09,1.5479999780654907
+849281,AMZN,2003-05-12,1.5850000381469729
+849282,AMZN,2003-05-13,1.6475000381469729
+849283,AMZN,2003-05-14,1.6299999952316284
+849284,AMZN,2003-05-15,1.631500005722046
+849285,AMZN,2003-05-16,1.652500033378601
+849286,AMZN,2003-05-19,1.5779999494552612
+849287,AMZN,2003-05-20,1.5740000009536743
+849288,AMZN,2003-05-21,1.587499976158142
+849289,AMZN,2003-05-22,1.649999976158142
+849290,AMZN,2003-05-23,1.6360000371932983
+849291,AMZN,2003-05-27,1.7424999475479126
+849292,AMZN,2003-05-28,1.743000030517578
+849293,AMZN,2003-05-29,1.777500033378601
+849294,AMZN,2003-05-30,1.7944999933242798
+849295,AMZN,2003-06-02,1.7699999809265137
+849296,AMZN,2003-06-03,1.7615000009536743
+849297,AMZN,2003-06-04,1.7695000171661377
+849298,AMZN,2003-06-05,1.7760000228881836
+849299,AMZN,2003-06-06,1.6675000190734863
+849300,AMZN,2003-06-09,1.684000015258789
+849301,AMZN,2003-06-10,1.7035000324249268
+849302,AMZN,2003-06-11,1.7324999570846558
+849303,AMZN,2003-06-12,1.7599999904632568
+849304,AMZN,2003-06-13,1.7065000534057615
+849305,AMZN,2003-06-16,1.7920000553131104
+849306,AMZN,2003-06-17,1.7920000553131104
+849307,AMZN,2003-06-18,1.7925000190734863
+849308,AMZN,2003-06-19,1.774999976158142
+849309,AMZN,2003-06-20,1.7519999742507937
+849310,AMZN,2003-06-23,1.7790000438690186
+849311,AMZN,2003-06-24,1.7699999809265137
+849312,AMZN,2003-06-25,1.7695000171661377
+849313,AMZN,2003-06-26,1.8359999656677248
+849314,AMZN,2003-06-27,1.815000057220459
+849315,AMZN,2003-06-30,1.815999984741211
+849316,AMZN,2003-07-01,1.862499952316284
+849317,AMZN,2003-07-02,1.892500042915344
+849318,AMZN,2003-07-03,1.8960000276565552
+849319,AMZN,2003-07-07,1.9524999856948853
+849320,AMZN,2003-07-08,2.025500059127808
+849321,AMZN,2003-07-09,2.025000095367432
+849322,AMZN,2003-07-10,1.912500023841858
+849323,AMZN,2003-07-11,1.8825000524520876
+849324,AMZN,2003-07-14,1.963500022888184
+849325,AMZN,2003-07-15,1.9214999675750728
+849326,AMZN,2003-07-16,1.8839999437332156
+849327,AMZN,2003-07-17,1.815999984741211
+849328,AMZN,2003-07-18,1.7489999532699585
+849329,AMZN,2003-07-21,1.7664999961853027
+849330,AMZN,2003-07-22,1.743499994277954
+849331,AMZN,2003-07-23,2.005500078201294
+849332,AMZN,2003-07-24,2.065500020980835
+849333,AMZN,2003-07-25,2.0799999237060547
+849334,AMZN,2003-07-28,2.1040000915527344
+849335,AMZN,2003-07-29,2.069499969482422
+849336,AMZN,2003-07-30,2.032999992370605
+849337,AMZN,2003-07-31,2.0820000171661377
+849338,AMZN,2003-08-01,2.001499891281128
+849339,AMZN,2003-08-04,1.982499957084656
+849340,AMZN,2003-08-05,1.933500051498413
+849341,AMZN,2003-08-06,1.9470000267028809
+849342,AMZN,2003-08-07,1.950500011444092
+849343,AMZN,2003-08-08,1.9574999809265137
+849344,AMZN,2003-08-11,1.9464999437332156
+849345,AMZN,2003-08-12,1.9924999475479128
+849346,AMZN,2003-08-13,2.010499954223633
+849347,AMZN,2003-08-14,2.015000104904175
+849348,AMZN,2003-08-15,2.005000114440918
+849349,AMZN,2003-08-18,2.151000022888184
+849350,AMZN,2003-08-19,2.178499937057495
+849351,AMZN,2003-08-20,2.187999963760376
+849352,AMZN,2003-08-21,2.2850000858306885
+849353,AMZN,2003-08-22,2.260999917984009
+849354,AMZN,2003-08-25,2.2925000190734863
+849355,AMZN,2003-08-26,2.296499967575073
+849356,AMZN,2003-08-27,2.2939999103546143
+849357,AMZN,2003-08-28,2.296999931335449
+849358,AMZN,2003-08-29,2.315999984741211
+849359,AMZN,2003-09-02,2.366499900817871
+849360,AMZN,2003-09-03,2.309499979019165
+849361,AMZN,2003-09-04,2.364500045776367
+849362,AMZN,2003-09-05,2.325999975204468
+849363,AMZN,2003-09-08,2.364000082015991
+849364,AMZN,2003-09-09,2.3340001106262207
+849365,AMZN,2003-09-10,2.311000108718872
+849366,AMZN,2003-09-11,2.259500026702881
+849367,AMZN,2003-09-12,2.2839999198913574
+849368,AMZN,2003-09-15,2.275500059127808
+849369,AMZN,2003-09-16,2.312000036239624
+849370,AMZN,2003-09-17,2.308000087738037
+849371,AMZN,2003-09-18,2.3945000171661377
+849372,AMZN,2003-09-19,2.378999948501587
+849373,AMZN,2003-09-22,2.373500108718872
+849374,AMZN,2003-09-23,2.5220000743865967
+849375,AMZN,2003-09-24,2.4804999828338623
+849376,AMZN,2003-09-25,2.502500057220459
+849377,AMZN,2003-09-26,2.427999973297119
+849378,AMZN,2003-09-29,2.493000030517578
+849379,AMZN,2003-09-30,2.421499967575073
+849380,AMZN,2003-10-01,2.4560000896453857
+849381,AMZN,2003-10-02,2.504499912261963
+849382,AMZN,2003-10-03,2.6445000171661377
+849383,AMZN,2003-10-06,2.7074999809265137
+849384,AMZN,2003-10-07,2.745500087738037
+849385,AMZN,2003-10-08,2.7850000858306885
+849386,AMZN,2003-10-09,2.8929998874664307
+849387,AMZN,2003-10-10,2.9030001163482666
+849388,AMZN,2003-10-13,2.914999961853028
+849389,AMZN,2003-10-14,2.995500087738037
+849390,AMZN,2003-10-15,2.927500009536743
+849391,AMZN,2003-10-16,2.995500087738037
+849392,AMZN,2003-10-17,2.984499931335449
+849393,AMZN,2003-10-20,2.9795000553131104
+849394,AMZN,2003-10-21,2.9674999713897705
+849395,AMZN,2003-10-22,2.701499938964844
+849396,AMZN,2003-10-23,2.7160000801086426
+849397,AMZN,2003-10-24,2.7255001068115234
+849398,AMZN,2003-10-27,2.740999937057495
+849399,AMZN,2003-10-28,2.8364999294281006
+849400,AMZN,2003-10-29,2.8345000743865967
+849401,AMZN,2003-10-30,2.7915000915527344
+849402,AMZN,2003-10-31,2.7214999198913574
+849403,AMZN,2003-11-03,2.836999893188477
+849404,AMZN,2003-11-04,2.8429999351501465
+849405,AMZN,2003-11-05,2.836999893188477
+849406,AMZN,2003-11-06,2.749500036239624
+849407,AMZN,2003-11-07,2.7155001163482666
+849408,AMZN,2003-11-10,2.5989999771118164
+849409,AMZN,2003-11-11,2.611500024795532
+849410,AMZN,2003-11-12,2.7065000534057617
+849411,AMZN,2003-11-13,2.740000009536743
+849412,AMZN,2003-11-14,2.622499942779541
+849413,AMZN,2003-11-17,2.5179998874664307
+849414,AMZN,2003-11-18,2.424999952316284
+849415,AMZN,2003-11-19,2.4765000343322754
+849416,AMZN,2003-11-20,2.442500114440918
+849417,AMZN,2003-11-21,2.428999900817871
+849418,AMZN,2003-11-24,2.566499948501587
+849419,AMZN,2003-11-25,2.623500108718872
+849420,AMZN,2003-11-26,2.6480000019073486
+849421,AMZN,2003-11-28,2.698499917984009
+849422,AMZN,2003-12-01,2.7325000762939453
+849423,AMZN,2003-12-02,2.696500062942505
+849424,AMZN,2003-12-03,2.575500011444092
+849425,AMZN,2003-12-04,2.5899999141693115
+849426,AMZN,2003-12-05,2.578000068664551
+849427,AMZN,2003-12-08,2.553999900817871
+849428,AMZN,2003-12-09,2.4670000076293945
+849429,AMZN,2003-12-10,2.4600000381469727
+849430,AMZN,2003-12-11,2.539999961853028
+849431,AMZN,2003-12-12,2.549499988555908
+849432,AMZN,2003-12-15,2.5204999446868896
+849433,AMZN,2003-12-16,2.4749999046325684
+849434,AMZN,2003-12-17,2.378999948501587
+849435,AMZN,2003-12-18,2.4375
+849436,AMZN,2003-12-19,2.461999893188477
+849437,AMZN,2003-12-22,2.494499921798706
+849438,AMZN,2003-12-23,2.624000072479248
+849439,AMZN,2003-12-24,2.6659998893737797
+849440,AMZN,2003-12-26,2.673500061035156
+849441,AMZN,2003-12-29,2.673500061035156
+849442,AMZN,2003-12-30,2.6414999961853027
+849443,AMZN,2003-12-31,2.63100004196167
+849444,AMZN,2004-01-02,2.595000028610229
+849445,AMZN,2004-01-05,2.6635000705718994
+849446,AMZN,2004-01-06,2.65149998664856
+849447,AMZN,2004-01-07,2.595000028610229
+849448,AMZN,2004-01-08,2.51200008392334
+849449,AMZN,2004-01-09,2.5794999599456787
+849450,AMZN,2004-01-12,2.6475000381469727
+849451,AMZN,2004-01-13,2.745500087738037
+849452,AMZN,2004-01-14,2.789999961853028
+849453,AMZN,2004-01-15,2.809000015258789
+849454,AMZN,2004-01-16,2.7860000133514404
+849455,AMZN,2004-01-20,2.8304998874664307
+849456,AMZN,2004-01-21,2.809999942779541
+849457,AMZN,2004-01-22,2.858999967575073
+849458,AMZN,2004-01-23,2.8554999828338623
+849459,AMZN,2004-01-26,2.8515000343322754
+849460,AMZN,2004-01-27,2.7869999408721924
+849461,AMZN,2004-01-28,2.5980000495910645
+849462,AMZN,2004-01-29,2.4609999656677246
+849463,AMZN,2004-01-30,2.5199999809265137
+849464,AMZN,2004-02-02,2.4135000705718994
+849465,AMZN,2004-02-03,2.246999979019165
+849466,AMZN,2004-02-04,2.2695000171661377
+849467,AMZN,2004-02-05,2.302000045776367
+849468,AMZN,2004-02-06,2.317500114440918
+849469,AMZN,2004-02-09,2.2929999828338623
+849470,AMZN,2004-02-10,2.2795000076293945
+849471,AMZN,2004-02-11,2.3570001125335693
+849472,AMZN,2004-02-12,2.3529999256134038
+849473,AMZN,2004-02-13,2.319000005722046
+849474,AMZN,2004-02-17,2.27649998664856
+849475,AMZN,2004-02-18,2.243499994277954
+849476,AMZN,2004-02-19,2.2325000762939453
+849477,AMZN,2004-02-20,2.258500099182129
+849478,AMZN,2004-02-23,2.198499917984009
+849479,AMZN,2004-02-24,2.115999937057495
+849480,AMZN,2004-02-25,2.1470000743865967
+849481,AMZN,2004-02-26,2.182499885559082
+849482,AMZN,2004-02-27,2.150500059127808
+849483,AMZN,2004-03-01,2.1484999656677246
+849484,AMZN,2004-03-02,2.1005001068115234
+849485,AMZN,2004-03-03,2.158499956130981
+849486,AMZN,2004-03-04,2.219500064849853
+849487,AMZN,2004-03-05,2.2044999599456787
+849488,AMZN,2004-03-08,2.174999952316284
+849489,AMZN,2004-03-09,2.135499954223633
+849490,AMZN,2004-03-10,2.077500104904175
+849491,AMZN,2004-03-11,2.063999891281128
+849492,AMZN,2004-03-12,2.121999979019165
+849493,AMZN,2004-03-15,2.053999900817871
+849494,AMZN,2004-03-16,2.1064999103546143
+849495,AMZN,2004-03-17,2.140000104904175
+849496,AMZN,2004-03-18,2.150500059127808
+849497,AMZN,2004-03-19,2.140000104904175
+849498,AMZN,2004-03-22,2.0425000190734863
+849499,AMZN,2004-03-23,2.0114998817443848
+849500,AMZN,2004-03-24,1.981500029563904
+849501,AMZN,2004-03-25,2.0994999408721924
+849502,AMZN,2004-03-26,2.0850000381469727
+849503,AMZN,2004-03-29,2.138000011444092
+849504,AMZN,2004-03-30,2.190000057220459
+849505,AMZN,2004-03-31,2.1640000343322754
+849506,AMZN,2004-04-01,2.236999988555908
+849507,AMZN,2004-04-02,2.304500102996826
+849508,AMZN,2004-04-05,2.3480000495910645
+849509,AMZN,2004-04-06,2.322000026702881
+849510,AMZN,2004-04-07,2.2925000190734863
+849511,AMZN,2004-04-08,2.4049999713897705
+849512,AMZN,2004-04-12,2.3980000019073486
+849513,AMZN,2004-04-13,2.3289999961853027
+849514,AMZN,2004-04-14,2.3394999504089355
+849515,AMZN,2004-04-15,2.3494999408721924
+849516,AMZN,2004-04-16,2.275000095367432
+849517,AMZN,2004-04-19,2.3554999828338623
+849518,AMZN,2004-04-20,2.259999990463257
+849519,AMZN,2004-04-21,2.2860000133514404
+849520,AMZN,2004-04-22,2.443000078201294
+849521,AMZN,2004-04-23,2.314500093460083
+849522,AMZN,2004-04-26,2.362499952316284
+849523,AMZN,2004-04-27,2.400000095367432
+849524,AMZN,2004-04-28,2.3485000133514404
+849525,AMZN,2004-04-29,2.309499979019165
+849526,AMZN,2004-04-30,2.180000066757202
+849527,AMZN,2004-05-03,2.220499992370605
+849528,AMZN,2004-05-04,2.197499990463257
+849529,AMZN,2004-05-05,2.213000059127808
+849530,AMZN,2004-05-06,2.157000064849853
+849531,AMZN,2004-05-07,2.095000028610229
+849532,AMZN,2004-05-10,2.062999963760376
+849533,AMZN,2004-05-11,2.134999990463257
+849534,AMZN,2004-05-12,2.151000022888184
+849535,AMZN,2004-05-13,2.180500030517578
+849536,AMZN,2004-05-14,2.1524999141693115
+849537,AMZN,2004-05-17,2.1040000915527344
+849538,AMZN,2004-05-18,2.0994999408721924
+849539,AMZN,2004-05-19,2.0845000743865967
+849540,AMZN,2004-05-20,2.049000024795532
+849541,AMZN,2004-05-21,2.058500051498413
+849542,AMZN,2004-05-24,2.0815000534057617
+849543,AMZN,2004-05-25,2.180999994277954
+849544,AMZN,2004-05-26,2.234499931335449
+849545,AMZN,2004-05-27,2.38100004196167
+849546,AMZN,2004-05-28,2.424999952316284
+849547,AMZN,2004-06-01,2.5114998817443848
+849548,AMZN,2004-06-02,2.5174999237060547
+849549,AMZN,2004-06-03,2.470000028610229
+849550,AMZN,2004-06-04,2.547499895095825
+849551,AMZN,2004-06-07,2.588000059127808
+849552,AMZN,2004-06-08,2.5969998836517334
+849553,AMZN,2004-06-09,2.51200008392334
+849554,AMZN,2004-06-10,2.496999979019165
+849555,AMZN,2004-06-14,2.462500095367432
+849556,AMZN,2004-06-15,2.505500078201294
+849557,AMZN,2004-06-16,2.5285000801086426
+849558,AMZN,2004-06-17,2.4885001182556152
+849559,AMZN,2004-06-18,2.4800000190734863
+849560,AMZN,2004-06-21,2.4885001182556152
+849561,AMZN,2004-06-22,2.450000047683716
+849562,AMZN,2004-06-23,2.5404999256134038
+849563,AMZN,2004-06-24,2.5510001182556152
+849564,AMZN,2004-06-25,2.5899999141693115
+849565,AMZN,2004-06-28,2.6695001125335693
+849566,AMZN,2004-06-29,2.685499906539917
+849567,AMZN,2004-06-30,2.720000028610229
+849568,AMZN,2004-07-01,2.628000020980835
+849569,AMZN,2004-07-02,2.629499912261963
+849570,AMZN,2004-07-06,2.562000036239624
+849571,AMZN,2004-07-07,2.549999952316284
+849572,AMZN,2004-07-08,2.4749999046325684
+849573,AMZN,2004-07-09,2.4159998893737797
+849574,AMZN,2004-07-12,2.452500104904175
+849575,AMZN,2004-07-13,2.4800000190734863
+849576,AMZN,2004-07-14,2.4749999046325684
+849577,AMZN,2004-07-15,2.433500051498413
+849578,AMZN,2004-07-16,2.3550000190734863
+849579,AMZN,2004-07-19,2.3010001182556152
+849580,AMZN,2004-07-20,2.3494999408721924
+849581,AMZN,2004-07-21,2.23799991607666
+849582,AMZN,2004-07-22,2.2909998893737797
+849583,AMZN,2004-07-23,1.9989999532699585
+849584,AMZN,2004-07-26,1.9390000104904173
+849585,AMZN,2004-07-27,1.95550000667572
+849586,AMZN,2004-07-28,1.8984999656677248
+849587,AMZN,2004-07-29,1.9290000200271609
+849588,AMZN,2004-07-30,1.9459999799728396
+849589,AMZN,2004-08-02,1.9149999618530276
+849590,AMZN,2004-08-03,1.8804999589920044
+849591,AMZN,2004-08-04,1.8559999465942385
+849592,AMZN,2004-08-05,1.780500054359436
+849593,AMZN,2004-08-06,1.774500012397766
+849594,AMZN,2004-08-09,1.7660000324249268
+849595,AMZN,2004-08-10,1.8550000190734863
+849596,AMZN,2004-08-11,1.8279999494552608
+849597,AMZN,2004-08-12,1.8144999742507932
+849598,AMZN,2004-08-13,1.80649995803833
+849599,AMZN,2004-08-16,1.8975000381469729
+849600,AMZN,2004-08-17,1.9114999771118164
+849601,AMZN,2004-08-18,1.968000054359436
+849602,AMZN,2004-08-19,1.93149995803833
+849603,AMZN,2004-08-20,1.9754999876022337
+849604,AMZN,2004-08-23,1.972499966621399
+849605,AMZN,2004-08-24,1.9524999856948853
+849606,AMZN,2004-08-25,2.015000104904175
+849607,AMZN,2004-08-26,2.009500026702881
+849608,AMZN,2004-08-27,1.995000004768372
+849609,AMZN,2004-08-30,1.9155000448226929
+849610,AMZN,2004-08-31,1.906999945640564
+849611,AMZN,2004-09-01,1.9119999408721924
+849612,AMZN,2004-09-02,1.9589999914169312
+849613,AMZN,2004-09-03,1.937000036239624
+849614,AMZN,2004-09-07,1.9255000352859497
+849615,AMZN,2004-09-08,1.900500059127808
+849616,AMZN,2004-09-09,1.903499960899353
+849617,AMZN,2004-09-10,1.928500056266785
+849618,AMZN,2004-09-13,2.000499963760376
+849619,AMZN,2004-09-14,2.133500099182129
+849620,AMZN,2004-09-15,2.1105000972747803
+849621,AMZN,2004-09-16,2.128499984741211
+849622,AMZN,2004-09-17,2.1480000019073486
+849623,AMZN,2004-09-20,2.1635000705718994
+849624,AMZN,2004-09-21,2.164499998092652
+849625,AMZN,2004-09-22,2.069000005722046
+849626,AMZN,2004-09-23,2.0915000438690186
+849627,AMZN,2004-09-24,2.046999931335449
+849628,AMZN,2004-09-27,1.996500015258789
+849629,AMZN,2004-09-28,1.971500039100647
+849630,AMZN,2004-09-29,2.0420000553131104
+849631,AMZN,2004-09-30,2.0429999828338623
+849632,AMZN,2004-10-01,2.0234999656677246
+849633,AMZN,2004-10-04,2.05049991607666
+849634,AMZN,2004-10-05,2.0480000972747803
+849635,AMZN,2004-10-06,2.068000078201294
+849636,AMZN,2004-10-07,2.057499885559082
+849637,AMZN,2004-10-08,2.0
+849638,AMZN,2004-10-11,2.007499933242798
+849639,AMZN,2004-10-12,2.010999917984009
+849640,AMZN,2004-10-13,1.9989999532699585
+849641,AMZN,2004-10-14,1.955000042915344
+849642,AMZN,2004-10-15,1.9275000095367432
+849643,AMZN,2004-10-18,1.963500022888184
+849644,AMZN,2004-10-19,1.9164999723434448
+849645,AMZN,2004-10-20,1.9175000190734863
+849646,AMZN,2004-10-21,1.9735000133514404
+849647,AMZN,2004-10-22,1.7300000190734863
+849648,AMZN,2004-10-25,1.6985000371932983
+849649,AMZN,2004-10-26,1.691499948501587
+849650,AMZN,2004-10-27,1.71150004863739
+849651,AMZN,2004-10-28,1.722499966621399
+849652,AMZN,2004-10-29,1.7065000534057615
+849653,AMZN,2004-11-01,1.7549999952316284
+849654,AMZN,2004-11-02,1.812000036239624
+849655,AMZN,2004-11-03,1.7960000038146973
+849656,AMZN,2004-11-04,1.8454999923706052
+849657,AMZN,2004-11-05,1.8279999494552608
+849658,AMZN,2004-11-08,1.866000056266785
+849659,AMZN,2004-11-09,1.870000004768372
+849660,AMZN,2004-11-10,1.9045000076293943
+849661,AMZN,2004-11-11,1.941499948501587
+849662,AMZN,2004-11-12,2.0230000019073486
+849663,AMZN,2004-11-15,2.0445001125335693
+849664,AMZN,2004-11-16,2.003499984741211
+849665,AMZN,2004-11-17,1.995000004768372
+849666,AMZN,2004-11-18,2.0185000896453857
+849667,AMZN,2004-11-19,1.9275000095367432
+849668,AMZN,2004-11-22,1.902500033378601
+849669,AMZN,2004-11-23,1.9155000448226929
+849670,AMZN,2004-11-24,1.9375
+849671,AMZN,2004-11-26,1.9544999599456787
+849672,AMZN,2004-11-29,1.9470000267028809
+849673,AMZN,2004-11-30,1.9839999675750728
+849674,AMZN,2004-12-01,1.9989999532699585
+849675,AMZN,2004-12-02,2.008500099182129
+849676,AMZN,2004-12-03,2.004499912261963
+849677,AMZN,2004-12-06,1.9744999408721924
+849678,AMZN,2004-12-07,1.909999966621399
+849679,AMZN,2004-12-08,1.9359999895095823
+849680,AMZN,2004-12-09,1.991000056266785
+849681,AMZN,2004-12-10,1.9524999856948853
+849682,AMZN,2004-12-13,1.9915000200271609
+849683,AMZN,2004-12-14,2.0220000743865967
+849684,AMZN,2004-12-15,2.049999952316284
+849685,AMZN,2004-12-16,2.002500057220459
+849686,AMZN,2004-12-17,2.000499963760376
+849687,AMZN,2004-12-20,1.9474999904632568
+849688,AMZN,2004-12-21,1.969499945640564
+849689,AMZN,2004-12-22,1.9759999513626096
+849690,AMZN,2004-12-23,1.9464999437332156
+849691,AMZN,2004-12-27,2.112499952316284
+849692,AMZN,2004-12-28,2.2314999103546143
+849693,AMZN,2004-12-29,2.240999937057495
+849694,AMZN,2004-12-30,2.248500108718872
+849695,AMZN,2004-12-31,2.2144999504089355
+849696,AMZN,2005-01-03,2.2260000705718994
+849697,AMZN,2005-01-04,2.1070001125335693
+849698,AMZN,2005-01-05,2.088500022888184
+849699,AMZN,2005-01-06,2.052500009536743
+849700,AMZN,2005-01-07,2.115999937057495
+849701,AMZN,2005-01-10,2.0920000076293945
+849702,AMZN,2005-01-11,2.0820000171661377
+849703,AMZN,2005-01-12,2.115000009536743
+849704,AMZN,2005-01-13,2.130000114440918
+849705,AMZN,2005-01-14,2.227499961853028
+849706,AMZN,2005-01-18,2.2290000915527344
+849707,AMZN,2005-01-19,2.197999954223633
+849708,AMZN,2005-01-20,2.118000030517578
+849709,AMZN,2005-01-21,2.058000087738037
+849710,AMZN,2005-01-24,2.0190000534057617
+849711,AMZN,2005-01-25,2.046999931335449
+849712,AMZN,2005-01-26,2.066999912261963
+849713,AMZN,2005-01-27,2.115499973297119
+849714,AMZN,2005-01-28,2.111000061035156
+849715,AMZN,2005-01-31,2.1610000133514404
+849716,AMZN,2005-02-01,2.124000072479248
+849717,AMZN,2005-02-02,2.094000101089477
+849718,AMZN,2005-02-03,1.787500023841858
+849719,AMZN,2005-02-04,1.7860000133514404
+849720,AMZN,2005-02-07,1.784500002861023
+849721,AMZN,2005-02-08,1.815000057220459
+849722,AMZN,2005-02-09,1.7944999933242798
+849723,AMZN,2005-02-10,1.7890000343322754
+849724,AMZN,2005-02-11,1.7890000343322754
+849725,AMZN,2005-02-14,1.8014999628067017
+849726,AMZN,2005-02-15,1.807000041007996
+849727,AMZN,2005-02-16,1.7829999923706057
+849728,AMZN,2005-02-17,1.784500002861023
+849729,AMZN,2005-02-18,1.7654999494552612
+849730,AMZN,2005-02-22,1.7359999418258667
+849731,AMZN,2005-02-23,1.7070000171661377
+849732,AMZN,2005-02-24,1.7345000505447388
+849733,AMZN,2005-02-25,1.749500036239624
+849734,AMZN,2005-02-28,1.758999943733215
+849735,AMZN,2005-03-01,1.7695000171661377
+849736,AMZN,2005-03-02,1.774999976158142
+849737,AMZN,2005-03-03,1.7825000286102295
+849738,AMZN,2005-03-04,1.7925000190734863
+849739,AMZN,2005-03-07,1.815999984741211
+849740,AMZN,2005-03-08,1.7914999723434448
+849741,AMZN,2005-03-09,1.7699999809265137
+849742,AMZN,2005-03-10,1.7454999685287476
+849743,AMZN,2005-03-11,1.7374999523162842
+849744,AMZN,2005-03-14,1.7300000190734863
+849745,AMZN,2005-03-15,1.7089999914169312
+849746,AMZN,2005-03-16,1.69350004196167
+849747,AMZN,2005-03-17,1.6985000371932983
+849748,AMZN,2005-03-18,1.7079999446868896
+849749,AMZN,2005-03-21,1.683500051498413
+849750,AMZN,2005-03-22,1.6575000286102295
+849751,AMZN,2005-03-23,1.659000039100647
+849752,AMZN,2005-03-24,1.6440000534057615
+849753,AMZN,2005-03-28,1.6694999933242798
+849754,AMZN,2005-03-29,1.6714999675750732
+849755,AMZN,2005-03-30,1.715999960899353
+849756,AMZN,2005-03-31,1.7135000228881836
+849757,AMZN,2005-04-01,1.7005000114440918
+849758,AMZN,2005-04-04,1.75
+849759,AMZN,2005-04-05,1.7640000581741333
+849760,AMZN,2005-04-06,1.741000056266785
+849761,AMZN,2005-04-07,1.7450000047683716
+849762,AMZN,2005-04-08,1.7300000190734863
+849763,AMZN,2005-04-11,1.7300000190734863
+849764,AMZN,2005-04-12,1.7315000295639038
+849765,AMZN,2005-04-13,1.715000033378601
+849766,AMZN,2005-04-14,1.6985000371932983
+849767,AMZN,2005-04-15,1.6510000228881836
+849768,AMZN,2005-04-18,1.649999976158142
+849769,AMZN,2005-04-19,1.6390000581741333
+849770,AMZN,2005-04-20,1.662500023841858
+849771,AMZN,2005-04-21,1.6864999532699585
+849772,AMZN,2005-04-22,1.6519999504089355
+849773,AMZN,2005-04-25,1.6764999628067017
+849774,AMZN,2005-04-26,1.6354999542236328
+849775,AMZN,2005-04-27,1.5859999656677246
+849776,AMZN,2005-04-28,1.6260000467300415
+849777,AMZN,2005-04-29,1.618000030517578
+849778,AMZN,2005-05-02,1.6549999713897705
+849779,AMZN,2005-05-03,1.6605000495910645
+849780,AMZN,2005-05-04,1.6979999542236328
+849781,AMZN,2005-05-05,1.6979999542236328
+849782,AMZN,2005-05-06,1.72599995136261
+849783,AMZN,2005-05-09,1.7319999933242798
+849784,AMZN,2005-05-10,1.71150004863739
+849785,AMZN,2005-05-11,1.690999984741211
+849786,AMZN,2005-05-12,1.6924999952316284
+849787,AMZN,2005-05-13,1.6950000524520874
+849788,AMZN,2005-05-16,1.7269999980926514
+849789,AMZN,2005-05-17,1.7365000247955322
+849790,AMZN,2005-05-18,1.7664999961853027
+849791,AMZN,2005-05-19,1.7795000076293943
+849792,AMZN,2005-05-20,1.774999976158142
+849793,AMZN,2005-05-23,1.784000039100647
+849794,AMZN,2005-05-24,1.7769999504089355
+849795,AMZN,2005-05-25,1.7625000476837158
+849796,AMZN,2005-05-26,1.7725000381469729
+849797,AMZN,2005-05-27,1.774999976158142
+849798,AMZN,2005-05-31,1.7755000591278076
+849799,AMZN,2005-06-01,1.825000047683716
+849800,AMZN,2005-06-02,1.8205000162124636
+849801,AMZN,2005-06-03,1.7795000076293943
+849802,AMZN,2005-06-06,1.78849995136261
+849803,AMZN,2005-06-07,1.7675000429153442
+849804,AMZN,2005-06-08,1.7415000200271606
+849805,AMZN,2005-06-09,1.7599999904632568
+849806,AMZN,2005-06-10,1.747499942779541
+849807,AMZN,2005-06-13,1.743499994277954
+849808,AMZN,2005-06-14,1.7519999742507937
+849809,AMZN,2005-06-15,1.7619999647140503
+849810,AMZN,2005-06-16,1.7790000438690186
+849811,AMZN,2005-06-17,1.7654999494552612
+849812,AMZN,2005-06-20,1.784500002861023
+849813,AMZN,2005-06-21,1.7690000534057615
+849814,AMZN,2005-06-22,1.7610000371932983
+849815,AMZN,2005-06-23,1.7714999914169312
+849816,AMZN,2005-06-24,1.7510000467300415
+849817,AMZN,2005-06-27,1.725000023841858
+849818,AMZN,2005-06-28,1.6855000257492063
+849819,AMZN,2005-06-29,1.6675000190734863
+849820,AMZN,2005-06-30,1.6545000076293943
+849821,AMZN,2005-07-01,1.6454999446868896
+849822,AMZN,2005-07-05,1.7039999961853027
+849823,AMZN,2005-07-06,1.7029999494552612
+849824,AMZN,2005-07-07,1.6979999542236328
+849825,AMZN,2005-07-08,1.7369999885559082
+849826,AMZN,2005-07-11,1.7795000076293943
+849827,AMZN,2005-07-12,1.815500020980835
+849828,AMZN,2005-07-13,1.825500011444092
+849829,AMZN,2005-07-14,1.8595000505447388
+849830,AMZN,2005-07-15,1.857499957084656
+849831,AMZN,2005-07-18,1.8595000505447388
+849832,AMZN,2005-07-19,1.9084999561309812
+849833,AMZN,2005-07-20,1.9084999561309812
+849834,AMZN,2005-07-21,1.8975000381469729
+849835,AMZN,2005-07-22,1.8975000381469729
+849836,AMZN,2005-07-25,1.8975000381469729
+849837,AMZN,2005-07-26,1.8869999647140503
+849838,AMZN,2005-07-27,2.182499885559082
+849839,AMZN,2005-07-28,2.2839999198913574
+849840,AMZN,2005-07-29,2.257499933242798
+849841,AMZN,2005-08-01,2.246500015258789
+849842,AMZN,2005-08-02,2.325500011444092
+849843,AMZN,2005-08-03,2.305500030517578
+849844,AMZN,2005-08-04,2.2730000019073486
+849845,AMZN,2005-08-05,2.263499975204468
+849846,AMZN,2005-08-08,2.282999992370605
+849847,AMZN,2005-08-09,2.296499967575073
+849848,AMZN,2005-08-10,2.23799991607666
+849849,AMZN,2005-08-11,2.260499954223633
+849850,AMZN,2005-08-12,2.2100000381469727
+849851,AMZN,2005-08-15,2.252000093460083
+849852,AMZN,2005-08-16,2.213500022888184
+849853,AMZN,2005-08-17,2.2060000896453857
+849854,AMZN,2005-08-18,2.186500072479248
+849855,AMZN,2005-08-19,2.186000108718872
+849856,AMZN,2005-08-22,2.188499927520752
+849857,AMZN,2005-08-23,2.1710000038146973
+849858,AMZN,2005-08-24,2.118499994277954
+849859,AMZN,2005-08-25,2.115499973297119
+849860,AMZN,2005-08-26,2.118499994277954
+849861,AMZN,2005-08-29,2.13949990272522
+849862,AMZN,2005-08-30,2.124500036239624
+849863,AMZN,2005-08-31,2.134999990463257
+849864,AMZN,2005-09-01,2.0920000076293945
+849865,AMZN,2005-09-02,2.075500011444092
+849866,AMZN,2005-09-06,2.180999994277954
+849867,AMZN,2005-09-07,2.186500072479248
+849868,AMZN,2005-09-08,2.1480000019073486
+849869,AMZN,2005-09-09,2.1475000381469727
+849870,AMZN,2005-09-12,2.2249999046325684
+849871,AMZN,2005-09-13,2.196500062942505
+849872,AMZN,2005-09-14,2.1549999713897705
+849873,AMZN,2005-09-15,2.135499954223633
+849874,AMZN,2005-09-16,2.140000104904175
+849875,AMZN,2005-09-19,2.137500047683716
+849876,AMZN,2005-09-20,2.0934998989105225
+849877,AMZN,2005-09-21,2.0625
+849878,AMZN,2005-09-22,2.1040000915527344
+849879,AMZN,2005-09-23,2.109499931335449
+849880,AMZN,2005-09-26,2.1670000553131104
+849881,AMZN,2005-09-27,2.157999992370605
+849882,AMZN,2005-09-28,2.1684999465942383
+849883,AMZN,2005-09-29,2.239500045776367
+849884,AMZN,2005-09-30,2.265000104904175
+849885,AMZN,2005-10-03,2.30049991607666
+849886,AMZN,2005-10-04,2.246500015258789
+849887,AMZN,2005-10-05,2.2244999408721924
+849888,AMZN,2005-10-06,2.200500011444092
+849889,AMZN,2005-10-07,2.186000108718872
+849890,AMZN,2005-10-10,2.187999963760376
+849891,AMZN,2005-10-11,2.1700000762939453
+849892,AMZN,2005-10-12,2.127500057220459
+849893,AMZN,2005-10-13,2.13100004196167
+849894,AMZN,2005-10-14,2.189500093460083
+849895,AMZN,2005-10-17,2.250999927520752
+849896,AMZN,2005-10-18,2.2325000762939453
+849897,AMZN,2005-10-19,2.2929999828338623
+849898,AMZN,2005-10-20,2.250499963760376
+849899,AMZN,2005-10-21,2.297499895095825
+849900,AMZN,2005-10-24,2.3464999198913574
+849901,AMZN,2005-10-25,2.308500051498413
+849902,AMZN,2005-10-26,1.987499952316284
+849903,AMZN,2005-10-27,1.9529999494552608
+849904,AMZN,2005-10-28,1.9474999904632568
+849905,AMZN,2005-10-31,1.993000030517578
+849906,AMZN,2005-11-01,2.0185000896453857
+849907,AMZN,2005-11-02,2.0374999046325684
+849908,AMZN,2005-11-03,2.078000068664551
+849909,AMZN,2005-11-04,2.054500102996826
+849910,AMZN,2005-11-07,2.069499969482422
+849911,AMZN,2005-11-08,2.0975000858306885
+849912,AMZN,2005-11-09,2.069999933242798
+849913,AMZN,2005-11-10,2.108999967575073
+849914,AMZN,2005-11-11,2.134000062942505
+849915,AMZN,2005-11-14,2.126499891281128
+849916,AMZN,2005-11-15,2.2225000858306885
+849917,AMZN,2005-11-16,2.265000104904175
+849918,AMZN,2005-11-17,2.336999893188477
+849919,AMZN,2005-11-18,2.3989999294281006
+849920,AMZN,2005-11-21,2.399499893188477
+849921,AMZN,2005-11-22,2.442500114440918
+849922,AMZN,2005-11-23,2.4119999408721924
+849923,AMZN,2005-11-25,2.4030001163482666
+849924,AMZN,2005-11-28,2.4175000190734863
+849925,AMZN,2005-11-29,2.427500009536743
+849926,AMZN,2005-11-30,2.4230000972747803
+849927,AMZN,2005-12-01,2.450000047683716
+849928,AMZN,2005-12-02,2.453000068664551
+849929,AMZN,2005-12-05,2.441499948501587
+849930,AMZN,2005-12-06,2.463000059127808
+849931,AMZN,2005-12-07,2.441499948501587
+849932,AMZN,2005-12-08,2.4175000190734863
+849933,AMZN,2005-12-09,2.437000036239624
+849934,AMZN,2005-12-12,2.4535000324249268
+849935,AMZN,2005-12-13,2.4749999046325684
+849936,AMZN,2005-12-14,2.470499992370605
+849937,AMZN,2005-12-15,2.4739999771118164
+849938,AMZN,2005-12-16,2.4605000019073486
+849939,AMZN,2005-12-19,2.4184999465942383
+849940,AMZN,2005-12-20,2.407000064849853
+849941,AMZN,2005-12-21,2.448499917984009
+849942,AMZN,2005-12-22,2.4609999656677246
+849943,AMZN,2005-12-23,2.4609999656677246
+849944,AMZN,2005-12-27,2.427999973297119
+849945,AMZN,2005-12-28,2.4030001163482666
+849946,AMZN,2005-12-29,2.399499893188477
+849947,AMZN,2005-12-30,2.3575000762939453
+849948,AMZN,2006-01-03,2.378999948501587
+849949,AMZN,2006-01-04,2.362499952316284
+849950,AMZN,2006-01-05,2.382499933242798
+849951,AMZN,2006-01-06,2.3935000896453857
+849952,AMZN,2006-01-09,2.3540000915527344
+849953,AMZN,2006-01-10,2.282500028610229
+849954,AMZN,2006-01-11,2.246500015258789
+849955,AMZN,2006-01-12,2.2179999351501465
+849956,AMZN,2006-01-13,2.220000028610229
+849957,AMZN,2006-01-17,2.200000047683716
+849958,AMZN,2006-01-18,2.2160000801086426
+849959,AMZN,2006-01-19,2.2225000858306885
+849960,AMZN,2006-01-20,2.196000099182129
+849961,AMZN,2006-01-23,2.186500072479248
+849962,AMZN,2006-01-24,2.200999975204468
+849963,AMZN,2006-01-25,2.180000066757202
+849964,AMZN,2006-01-26,2.233999967575073
+849965,AMZN,2006-01-27,2.260999917984009
+849966,AMZN,2006-01-30,2.247999906539917
+849967,AMZN,2006-01-31,2.240999937057495
+849968,AMZN,2006-02-01,2.1989998817443848
+849969,AMZN,2006-02-02,2.13700008392334
+849970,AMZN,2006-02-03,1.9164999723434448
+849971,AMZN,2006-02-06,1.8975000381469729
+849972,AMZN,2006-02-07,1.8760000467300413
+849973,AMZN,2006-02-08,1.9084999561309812
+849974,AMZN,2006-02-09,1.899500012397766
+849975,AMZN,2006-02-10,1.9259999990463257
+849976,AMZN,2006-02-13,1.89300000667572
+849977,AMZN,2006-02-14,1.912500023841858
+849978,AMZN,2006-02-15,1.963000059127808
+849979,AMZN,2006-02-16,1.9574999809265137
+849980,AMZN,2006-02-17,1.9594999551773071
+849981,AMZN,2006-02-21,1.9144999980926516
+849982,AMZN,2006-02-22,1.9359999895095823
+849983,AMZN,2006-02-23,1.8949999809265137
+849984,AMZN,2006-02-24,1.9175000190734863
+849985,AMZN,2006-02-27,1.900500059127808
+849986,AMZN,2006-02-28,1.871999979019165
+849987,AMZN,2006-03-01,1.8559999465942385
+849988,AMZN,2006-03-02,1.843999981880188
+849989,AMZN,2006-03-03,1.8604999780654907
+849990,AMZN,2006-03-06,1.843000054359436
+849991,AMZN,2006-03-07,1.846500039100647
+849992,AMZN,2006-03-08,1.840499997138977
+849993,AMZN,2006-03-09,1.805999994277954
+849994,AMZN,2006-03-10,1.8109999895095823
+849995,AMZN,2006-03-13,1.809499979019165
+849996,AMZN,2006-03-14,1.8454999923706052
+849997,AMZN,2006-03-15,1.844499945640564
+849998,AMZN,2006-03-16,1.838500022888184
+849999,AMZN,2006-03-17,1.7994999885559082
+850000,AMZN,2006-03-20,1.8114999532699585
+850001,AMZN,2006-03-21,1.7960000038146973
+850002,AMZN,2006-03-22,1.7999999523162842
+850003,AMZN,2006-03-23,1.784000039100647
+850004,AMZN,2006-03-24,1.7734999656677246
+850005,AMZN,2006-03-27,1.7625000476837158
+850006,AMZN,2006-03-28,1.784500002861023
+850007,AMZN,2006-03-29,1.815999984741211
+850008,AMZN,2006-03-30,1.8335000276565552
+850009,AMZN,2006-03-31,1.8265000581741333
+850010,AMZN,2006-04-03,1.807000041007996
+850011,AMZN,2006-04-04,1.838500022888184
+850012,AMZN,2006-04-05,1.8669999837875368
+850013,AMZN,2006-04-06,1.9255000352859497
+850014,AMZN,2006-04-07,1.8545000553131104
+850015,AMZN,2006-04-10,1.83050000667572
+850016,AMZN,2006-04-11,1.8029999732971191
+850017,AMZN,2006-04-12,1.80649995803833
+850018,AMZN,2006-04-13,1.830999970436096
+850019,AMZN,2006-04-17,1.7634999752044678
+850020,AMZN,2006-04-18,1.8140000104904173
+850021,AMZN,2006-04-19,1.844499945640564
+850022,AMZN,2006-04-20,1.8170000314712524
+850023,AMZN,2006-04-21,1.8014999628067017
+850024,AMZN,2006-04-24,1.7894999980926514
+850025,AMZN,2006-04-25,1.777500033378601
+850026,AMZN,2006-04-26,1.7894999980926514
+850027,AMZN,2006-04-27,1.7869999408721924
+850028,AMZN,2006-04-28,1.7604999542236328
+850029,AMZN,2006-05-01,1.7295000553131104
+850030,AMZN,2006-05-02,1.718999981880188
+850031,AMZN,2006-05-03,1.6979999542236328
+850032,AMZN,2006-05-04,1.7235000133514404
+850033,AMZN,2006-05-05,1.7519999742507937
+850034,AMZN,2006-05-08,1.7345000505447388
+850035,AMZN,2006-05-09,1.7419999837875366
+850036,AMZN,2006-05-10,1.7079999446868896
+850037,AMZN,2006-05-11,1.6764999628067017
+850038,AMZN,2006-05-12,1.6365000009536743
+850039,AMZN,2006-05-15,1.6390000581741333
+850040,AMZN,2006-05-16,1.6380000114440918
+850041,AMZN,2006-05-17,1.5805000066757202
+850042,AMZN,2006-05-18,1.6304999589920044
+850043,AMZN,2006-05-19,1.6970000267028809
+850044,AMZN,2006-05-22,1.7415000200271606
+850045,AMZN,2006-05-23,1.687999963760376
+850046,AMZN,2006-05-24,1.7595000267028809
+850047,AMZN,2006-05-25,1.781499981880188
+850048,AMZN,2006-05-26,1.803500056266785
+850049,AMZN,2006-05-30,1.7319999933242798
+850050,AMZN,2006-05-31,1.7304999828338623
+850051,AMZN,2006-06-01,1.753499984741211
+850052,AMZN,2006-06-02,1.7380000352859497
+850053,AMZN,2006-06-05,1.6744999885559082
+850054,AMZN,2006-06-06,1.6705000400543213
+850055,AMZN,2006-06-07,1.6885000467300415
+850056,AMZN,2006-06-08,1.6775000095367432
+850057,AMZN,2006-06-09,1.6890000104904177
+850058,AMZN,2006-06-12,1.6799999475479126
+850059,AMZN,2006-06-13,1.6734999418258667
+850060,AMZN,2006-06-14,1.684000015258789
+850061,AMZN,2006-06-15,1.7480000257492063
+850062,AMZN,2006-06-16,1.7545000314712524
+850063,AMZN,2006-06-19,1.753499984741211
+850064,AMZN,2006-06-20,1.77400004863739
+850065,AMZN,2006-06-21,1.8324999809265137
+850066,AMZN,2006-06-22,1.81850004196167
+850067,AMZN,2006-06-23,1.8274999856948853
+850068,AMZN,2006-06-26,1.838500022888184
+850069,AMZN,2006-06-27,1.8240000009536743
+850070,AMZN,2006-06-28,1.8350000381469729
+850071,AMZN,2006-06-29,1.9259999990463257
+850072,AMZN,2006-06-30,1.934000015258789
+850073,AMZN,2006-07-03,1.930500030517578
+850074,AMZN,2006-07-05,1.8554999828338623
+850075,AMZN,2006-07-06,1.840000033378601
+850076,AMZN,2006-07-07,1.805500030517578
+850077,AMZN,2006-07-10,1.7894999980926514
+850078,AMZN,2006-07-11,1.7829999923706057
+850079,AMZN,2006-07-12,1.7315000295639038
+850080,AMZN,2006-07-13,1.6864999532699585
+850081,AMZN,2006-07-14,1.6460000276565552
+850082,AMZN,2006-07-17,1.683500051498413
+850083,AMZN,2006-07-18,1.6744999885559082
+850084,AMZN,2006-07-19,1.7239999771118164
+850085,AMZN,2006-07-20,1.7089999914169312
+850086,AMZN,2006-07-21,1.659500002861023
+850087,AMZN,2006-07-24,1.715499997138977
+850088,AMZN,2006-07-25,1.6794999837875366
+850089,AMZN,2006-07-26,1.312999963760376
+850090,AMZN,2006-07-27,1.3279999494552612
+850091,AMZN,2006-07-28,1.3585000038146973
+850092,AMZN,2006-07-31,1.344499945640564
+850093,AMZN,2006-08-01,1.315999984741211
+850094,AMZN,2006-08-02,1.3044999837875366
+850095,AMZN,2006-08-03,1.3344999551773071
+850096,AMZN,2006-08-04,1.3645000457763672
+850097,AMZN,2006-08-07,1.3389999866485596
+850098,AMZN,2006-08-08,1.3179999589920044
+850099,AMZN,2006-08-09,1.3105000257492063
+850100,AMZN,2006-08-10,1.3244999647140503
+850101,AMZN,2006-08-11,1.303500056266785
+850102,AMZN,2006-08-14,1.3265000581741333
+850103,AMZN,2006-08-15,1.3884999752044678
+850104,AMZN,2006-08-16,1.3975000381469729
+850105,AMZN,2006-08-17,1.4544999599456787
+850106,AMZN,2006-08-18,1.4559999704360962
+850107,AMZN,2006-08-21,1.406499981880188
+850108,AMZN,2006-08-22,1.4184999465942385
+850109,AMZN,2006-08-23,1.406999945640564
+850110,AMZN,2006-08-24,1.3984999656677246
+850111,AMZN,2006-08-25,1.4014999866485596
+850112,AMZN,2006-08-28,1.4455000162124634
+850113,AMZN,2006-08-29,1.47599995136261
+850114,AMZN,2006-08-30,1.5334999561309814
+850115,AMZN,2006-08-31,1.5414999723434448
+850116,AMZN,2006-09-01,1.5880000591278076
+850117,AMZN,2006-09-05,1.6115000247955322
+850118,AMZN,2006-09-06,1.5399999618530271
+850119,AMZN,2006-09-07,1.4865000247955322
+850120,AMZN,2006-09-08,1.5255000591278076
+850121,AMZN,2006-09-11,1.5394999980926514
+850122,AMZN,2006-09-12,1.5859999656677246
+850123,AMZN,2006-09-13,1.5835000276565552
+850124,AMZN,2006-09-14,1.5824999809265137
+850125,AMZN,2006-09-15,1.6260000467300415
+850126,AMZN,2006-09-18,1.6039999723434448
+850127,AMZN,2006-09-19,1.5789999961853027
+850128,AMZN,2006-09-20,1.6059999465942385
+850129,AMZN,2006-09-21,1.5110000371932983
+850130,AMZN,2006-09-22,1.5420000553131104
+850131,AMZN,2006-09-25,1.5894999504089355
+850132,AMZN,2006-09-26,1.625
+850133,AMZN,2006-09-27,1.6165000200271606
+850134,AMZN,2006-09-28,1.5920000076293943
+850135,AMZN,2006-09-29,1.6059999465942385
+850136,AMZN,2006-10-02,1.5434999465942385
+850137,AMZN,2006-10-03,1.5850000381469729
+850138,AMZN,2006-10-04,1.6380000114440918
+850139,AMZN,2006-10-05,1.6660000085830688
+850140,AMZN,2006-10-06,1.6295000314712524
+850141,AMZN,2006-10-09,1.6690000295639038
+850142,AMZN,2006-10-10,1.63100004196167
+850143,AMZN,2006-10-11,1.6454999446868896
+850144,AMZN,2006-10-12,1.6775000095367432
+850145,AMZN,2006-10-13,1.6660000085830688
+850146,AMZN,2006-10-16,1.6299999952316284
+850147,AMZN,2006-10-17,1.6234999895095823
+850148,AMZN,2006-10-18,1.6154999732971191
+850149,AMZN,2006-10-19,1.6269999742507937
+850150,AMZN,2006-10-20,1.628499984741211
+850151,AMZN,2006-10-23,1.6440000534057615
+850152,AMZN,2006-10-24,1.68149995803833
+850153,AMZN,2006-10-25,1.8839999437332156
+850154,AMZN,2006-10-26,1.9149999618530276
+850155,AMZN,2006-10-27,1.9119999408721924
+850156,AMZN,2006-10-30,1.9075000286102293
+850157,AMZN,2006-10-31,1.9045000076293943
+850158,AMZN,2006-11-01,1.878000020980835
+850159,AMZN,2006-11-02,1.872499942779541
+850160,AMZN,2006-11-03,1.8730000257492063
+850161,AMZN,2006-11-06,1.9105000495910645
+850162,AMZN,2006-11-07,1.9385000467300413
+850163,AMZN,2006-11-08,1.9735000133514404
+850164,AMZN,2006-11-09,1.9420000314712524
+850165,AMZN,2006-11-10,1.963000059127808
+850166,AMZN,2006-11-13,1.999500036239624
+850167,AMZN,2006-11-14,2.075500011444092
+850168,AMZN,2006-11-15,2.130000114440918
+850169,AMZN,2006-11-16,2.1419999599456787
+850170,AMZN,2006-11-17,2.127500057220459
+850171,AMZN,2006-11-20,2.121999979019165
+850172,AMZN,2006-11-21,2.127000093460083
+850173,AMZN,2006-11-22,2.1480000019073486
+850174,AMZN,2006-11-24,2.120500087738037
+850175,AMZN,2006-11-27,2.0425000190734863
+850176,AMZN,2006-11-28,2.0460000038146973
+850177,AMZN,2006-11-29,2.031500101089477
+850178,AMZN,2006-11-30,2.0169999599456787
+850179,AMZN,2006-12-01,1.9704999923706052
+850180,AMZN,2006-12-04,1.955000042915344
+850181,AMZN,2006-12-05,1.9490000009536743
+850182,AMZN,2006-12-06,1.9450000524520876
+850183,AMZN,2006-12-07,1.906000018119812
+850184,AMZN,2006-12-08,1.9229999780654907
+850185,AMZN,2006-12-11,1.934499979019165
+850186,AMZN,2006-12-12,1.9229999780654907
+850187,AMZN,2006-12-13,1.924999952316284
+850188,AMZN,2006-12-14,1.950999975204468
+850189,AMZN,2006-12-15,2.000499963760376
+850190,AMZN,2006-12-18,1.963000059127808
+850191,AMZN,2006-12-19,1.9709999561309812
+850192,AMZN,2006-12-20,2.000499963760376
+850193,AMZN,2006-12-21,1.994500041007996
+850194,AMZN,2006-12-22,2.01200008392334
+850195,AMZN,2006-12-26,1.9900000095367432
+850196,AMZN,2006-12-27,2.01449990272522
+850197,AMZN,2006-12-28,2.010499954223633
+850198,AMZN,2006-12-29,1.9730000495910645
+850199,AMZN,2007-01-03,1.934999942779541
+850200,AMZN,2007-01-04,1.9450000524520876
+850201,AMZN,2007-01-05,1.9184999465942385
+850202,AMZN,2007-01-08,1.875
+850203,AMZN,2007-01-09,1.8890000581741333
+850204,AMZN,2007-01-10,1.857499957084656
+850205,AMZN,2007-01-11,1.870000004768372
+850206,AMZN,2007-01-12,1.909999966621399
+850207,AMZN,2007-01-16,1.932999968528748
+850208,AMZN,2007-01-17,1.8940000534057615
+850209,AMZN,2007-01-18,1.8489999771118164
+850210,AMZN,2007-01-19,1.8509999513626096
+850211,AMZN,2007-01-22,1.847499966621399
+850212,AMZN,2007-01-23,1.8214999437332156
+850213,AMZN,2007-01-24,1.8630000352859497
+850214,AMZN,2007-01-25,1.8539999723434448
+850215,AMZN,2007-01-26,1.8424999713897705
+850216,AMZN,2007-01-29,1.871500015258789
+850217,AMZN,2007-01-30,1.8524999618530276
+850218,AMZN,2007-01-31,1.8834999799728396
+850219,AMZN,2007-02-01,1.934999942779541
+850220,AMZN,2007-02-02,1.869500041007996
+850221,AMZN,2007-02-05,1.8580000400543213
+850222,AMZN,2007-02-06,1.9134999513626096
+850223,AMZN,2007-02-07,1.9490000009536743
+850224,AMZN,2007-02-08,1.955000042915344
+850225,AMZN,2007-02-09,1.9359999895095823
+850226,AMZN,2007-02-12,1.9424999952316284
+850227,AMZN,2007-02-13,1.965499997138977
+850228,AMZN,2007-02-14,2.006999969482422
+850229,AMZN,2007-02-15,2.003000020980835
+850230,AMZN,2007-02-16,2.0164999961853027
+850231,AMZN,2007-02-20,2.075500011444092
+850232,AMZN,2007-02-21,2.062999963760376
+850233,AMZN,2007-02-22,2.049999952316284
+850234,AMZN,2007-02-23,2.0390000343322754
+850235,AMZN,2007-02-26,2.0439999103546143
+850236,AMZN,2007-02-27,1.941499948501587
+850237,AMZN,2007-02-28,1.9570000171661377
+850238,AMZN,2007-03-01,1.9424999952316284
+850239,AMZN,2007-03-02,1.8845000267028809
+850240,AMZN,2007-03-05,1.8524999618530276
+850241,AMZN,2007-03-06,1.9290000200271609
+850242,AMZN,2007-03-07,1.9179999828338623
+850243,AMZN,2007-03-08,1.9049999713897705
+850244,AMZN,2007-03-09,1.9420000314712524
+850245,AMZN,2007-03-12,1.940500020980835
+850246,AMZN,2007-03-13,1.8910000324249268
+850247,AMZN,2007-03-14,1.9040000438690183
+850248,AMZN,2007-03-15,1.8890000581741333
+850249,AMZN,2007-03-16,1.892500042915344
+850250,AMZN,2007-03-19,1.9225000143051147
+850251,AMZN,2007-03-20,1.9290000200271609
+850252,AMZN,2007-03-21,1.9900000095367432
+850253,AMZN,2007-03-22,1.9744999408721924
+850254,AMZN,2007-03-23,1.9490000009536743
+850255,AMZN,2007-03-26,1.950500011444092
+850256,AMZN,2007-03-27,1.968500018119812
+850257,AMZN,2007-03-28,1.9670000076293943
+850258,AMZN,2007-03-29,1.9904999732971191
+850259,AMZN,2007-03-30,1.9895000457763672
+850260,AMZN,2007-04-02,2.0209999084472656
+850261,AMZN,2007-04-03,2.059499979019165
+850262,AMZN,2007-04-04,2.076499938964844
+850263,AMZN,2007-04-05,2.0840001106262207
+850264,AMZN,2007-04-09,2.0829999446868896
+850265,AMZN,2007-04-10,2.0929999351501465
+850266,AMZN,2007-04-11,2.0840001106262207
+850267,AMZN,2007-04-12,2.1135001182556152
+850268,AMZN,2007-04-13,2.120500087738037
+850269,AMZN,2007-04-16,2.259999990463257
+850270,AMZN,2007-04-17,2.253499984741211
+850271,AMZN,2007-04-18,2.249500036239624
+850272,AMZN,2007-04-19,2.2320001125335693
+850273,AMZN,2007-04-20,2.247499942779541
+850274,AMZN,2007-04-23,2.2385001182556152
+850275,AMZN,2007-04-24,2.237499952316284
+850276,AMZN,2007-04-25,2.8405001163482666
+850277,AMZN,2007-04-26,3.138999938964844
+850278,AMZN,2007-04-27,3.130000114440918
+850279,AMZN,2007-04-30,3.066499948501587
+850280,AMZN,2007-05-01,3.101999998092652
+850281,AMZN,2007-05-02,3.059000015258789
+850282,AMZN,2007-05-03,3.109499931335449
+850283,AMZN,2007-05-04,3.1614999771118164
+850284,AMZN,2007-05-07,3.0409998893737797
+850285,AMZN,2007-05-08,3.0915000438690186
+850286,AMZN,2007-05-09,3.1424999237060547
+850287,AMZN,2007-05-10,3.0460000038146973
+850288,AMZN,2007-05-11,3.078000068664551
+850289,AMZN,2007-05-14,3.0850000381469727
+850290,AMZN,2007-05-15,3.0290000438690186
+850291,AMZN,2007-05-16,3.1610000133514404
+850292,AMZN,2007-05-17,3.1085000038146973
+850293,AMZN,2007-05-18,3.164999961853028
+850294,AMZN,2007-05-21,3.414999961853028
+850295,AMZN,2007-05-22,3.444000005722046
+850296,AMZN,2007-05-23,3.450000047683716
+850297,AMZN,2007-05-24,3.4674999713897705
+850298,AMZN,2007-05-25,3.427500009536743
+850299,AMZN,2007-05-29,3.4814999103546143
+850300,AMZN,2007-05-30,3.493000030517578
+850301,AMZN,2007-05-31,3.4570000171661377
+850302,AMZN,2007-06-01,3.428999900817871
+850303,AMZN,2007-06-04,3.5209999084472656
+850304,AMZN,2007-06-05,3.682499885559082
+850305,AMZN,2007-06-06,3.614500045776367
+850306,AMZN,2007-06-07,3.601999998092652
+850307,AMZN,2007-06-08,3.661999940872192
+850308,AMZN,2007-06-11,3.558500051498413
+850309,AMZN,2007-06-12,3.503499984741211
+850310,AMZN,2007-06-13,3.5445001125335693
+850311,AMZN,2007-06-14,3.5969998836517334
+850312,AMZN,2007-06-15,3.619999885559082
+850313,AMZN,2007-06-18,3.5915000438690186
+850314,AMZN,2007-06-19,3.490499973297119
+850315,AMZN,2007-06-20,3.4549999237060547
+850316,AMZN,2007-06-21,3.4835000038146973
+850317,AMZN,2007-06-22,3.443000078201294
+850318,AMZN,2007-06-25,3.433000087738037
+850319,AMZN,2007-06-26,3.374000072479248
+850320,AMZN,2007-06-27,3.407000064849853
+850321,AMZN,2007-06-28,3.444499969482422
+850322,AMZN,2007-06-29,3.4205000400543213
+850323,AMZN,2007-07-02,3.4804999828338623
+850324,AMZN,2007-07-03,3.4725000858306885
+850325,AMZN,2007-07-05,3.436500072479248
+850326,AMZN,2007-07-06,3.448499917984009
+850327,AMZN,2007-07-09,3.6034998893737793
+850328,AMZN,2007-07-10,3.513999938964844
+850329,AMZN,2007-07-11,3.5364999771118164
+850330,AMZN,2007-07-12,3.63949990272522
+850331,AMZN,2007-07-13,3.755000114440918
+850332,AMZN,2007-07-16,3.684499979019165
+850333,AMZN,2007-07-17,3.689500093460083
+850334,AMZN,2007-07-18,3.6659998893737793
+850335,AMZN,2007-07-19,3.6675000190734863
+850336,AMZN,2007-07-20,3.5815000534057617
+850337,AMZN,2007-07-23,3.586999893188477
+850338,AMZN,2007-07-24,3.462500095367432
+850339,AMZN,2007-07-25,4.309000015258789
+850340,AMZN,2007-07-26,4.200500011444092
+850341,AMZN,2007-07-27,4.202000141143799
+850342,AMZN,2007-07-30,4.135000228881836
+850343,AMZN,2007-07-31,3.927000045776367
+850344,AMZN,2007-08-01,3.865499973297119
+850345,AMZN,2007-08-02,3.98550009727478
+850346,AMZN,2007-08-03,3.839999914169312
+850347,AMZN,2007-08-06,3.950000047683716
+850348,AMZN,2007-08-07,3.9570000171661377
+850349,AMZN,2007-08-08,3.888999938964844
+850350,AMZN,2007-08-09,3.705499887466431
+850351,AMZN,2007-08-10,3.739000082015991
+850352,AMZN,2007-08-13,3.743499994277954
+850353,AMZN,2007-08-14,3.672499895095825
+850354,AMZN,2007-08-15,3.61899995803833
+850355,AMZN,2007-08-16,3.63949990272522
+850356,AMZN,2007-08-17,3.750999927520752
+850357,AMZN,2007-08-20,3.734999895095825
+850358,AMZN,2007-08-21,3.874500036239624
+850359,AMZN,2007-08-22,3.924999952316284
+850360,AMZN,2007-08-23,3.865000009536743
+850361,AMZN,2007-08-24,3.962500095367432
+850362,AMZN,2007-08-27,3.932499885559082
+850363,AMZN,2007-08-28,3.811000108718872
+850364,AMZN,2007-08-29,3.952500104904175
+850365,AMZN,2007-08-30,3.934000015258789
+850366,AMZN,2007-08-31,3.995500087738037
+850367,AMZN,2007-09-04,4.135000228881836
+850368,AMZN,2007-09-05,4.1875
+850369,AMZN,2007-09-06,4.310500144958496
+850370,AMZN,2007-09-07,4.22599983215332
+850371,AMZN,2007-09-10,4.166999816894531
+850372,AMZN,2007-09-11,4.314000129699707
+850373,AMZN,2007-09-12,4.364999771118164
+850374,AMZN,2007-09-13,4.36299991607666
+850375,AMZN,2007-09-14,4.388500213623047
+850376,AMZN,2007-09-17,4.3454999923706055
+850377,AMZN,2007-09-18,4.4375
+850378,AMZN,2007-09-19,4.449999809265137
+850379,AMZN,2007-09-20,4.482500076293945
+850380,AMZN,2007-09-21,4.565000057220459
+850381,AMZN,2007-09-24,4.629499912261963
+850382,AMZN,2007-09-25,4.673999786376953
+850383,AMZN,2007-09-26,4.671500205993652
+850384,AMZN,2007-09-27,4.669000148773193
+850385,AMZN,2007-09-28,4.65749979019165
+850386,AMZN,2007-10-01,4.670499801635742
+850387,AMZN,2007-10-02,4.618000030517578
+850388,AMZN,2007-10-03,4.623000144958496
+850389,AMZN,2007-10-04,4.61299991607666
+850390,AMZN,2007-10-05,4.671500205993652
+850391,AMZN,2007-10-08,4.792500019073486
+850392,AMZN,2007-10-09,4.765999794006348
+850393,AMZN,2007-10-10,4.732999801635742
+850394,AMZN,2007-10-11,4.4670000076293945
+850395,AMZN,2007-10-12,4.618500232696533
+850396,AMZN,2007-10-15,4.526500225067139
+850397,AMZN,2007-10-16,4.476500034332275
+850398,AMZN,2007-10-17,4.527500152587891
+850399,AMZN,2007-10-18,4.492499828338623
+850400,AMZN,2007-10-19,4.48799991607666
+850401,AMZN,2007-10-22,4.564499855041504
+850402,AMZN,2007-10-23,5.040999889373779
+850403,AMZN,2007-10-24,4.436500072479248
+850404,AMZN,2007-10-25,4.4105000495910645
+850405,AMZN,2007-10-26,4.5
+850406,AMZN,2007-10-29,4.505000114440918
+850407,AMZN,2007-10-30,4.412000179290772
+850408,AMZN,2007-10-31,4.457499980926514
+850409,AMZN,2007-11-01,4.382500171661377
+850410,AMZN,2007-11-02,4.298999786376953
+850411,AMZN,2007-11-05,4.218500137329102
+850412,AMZN,2007-11-06,4.363500118255615
+850413,AMZN,2007-11-07,4.352000236511231
+850414,AMZN,2007-11-08,4.178999900817871
+850415,AMZN,2007-11-09,3.944499969482422
+850416,AMZN,2007-11-12,3.849999904632568
+850417,AMZN,2007-11-13,3.993000030517578
+850418,AMZN,2007-11-14,3.92549991607666
+850419,AMZN,2007-11-15,3.892499923706055
+850420,AMZN,2007-11-16,3.930000066757202
+850421,AMZN,2007-11-19,3.9590001106262207
+850422,AMZN,2007-11-20,4.019499778747559
+850423,AMZN,2007-11-21,3.98799991607666
+850424,AMZN,2007-11-23,4.071499824523926
+850425,AMZN,2007-11-26,4.065000057220459
+850426,AMZN,2007-11-27,4.2795000076293945
+850427,AMZN,2007-11-28,4.514999866485596
+850428,AMZN,2007-11-29,4.457499980926514
+850429,AMZN,2007-11-30,4.527999877929688
+850430,AMZN,2007-12-03,4.545499801635742
+850431,AMZN,2007-12-04,4.7204999923706055
+850432,AMZN,2007-12-05,4.6595001220703125
+850433,AMZN,2007-12-06,4.7104997634887695
+850434,AMZN,2007-12-07,4.715499877929688
+850435,AMZN,2007-12-10,4.651000022888184
+850436,AMZN,2007-12-11,4.537499904632568
+850437,AMZN,2007-12-12,4.564000129699707
+850438,AMZN,2007-12-13,4.619999885559082
+850439,AMZN,2007-12-14,4.453999996185303
+850440,AMZN,2007-12-17,4.254499912261963
+850441,AMZN,2007-12-18,4.3445000648498535
+850442,AMZN,2007-12-19,4.468999862670898
+850443,AMZN,2007-12-20,4.52899980545044
+850444,AMZN,2007-12-21,4.563000202178955
+850445,AMZN,2007-12-24,4.55049991607666
+850446,AMZN,2007-12-26,4.642499923706055
+850447,AMZN,2007-12-27,4.712500095367432
+850448,AMZN,2007-12-28,4.722499847412109
+850449,AMZN,2007-12-31,4.631999969482422
+850450,AMZN,2008-01-02,4.8125
+850451,AMZN,2008-01-03,4.760499954223633
+850452,AMZN,2008-01-04,4.439499855041504
+850453,AMZN,2008-01-07,4.440999984741211
+850454,AMZN,2008-01-08,4.394000053405762
+850455,AMZN,2008-01-09,4.261000156402588
+850456,AMZN,2008-01-10,4.2129998207092285
+850457,AMZN,2008-01-11,4.053999900817871
+850458,AMZN,2008-01-14,4.143499851226807
+850459,AMZN,2008-01-15,4.01200008392334
+850460,AMZN,2008-01-16,4.017499923706055
+850461,AMZN,2008-01-17,4.00600004196167
+850462,AMZN,2008-01-18,3.98799991607666
+850463,AMZN,2008-01-22,3.924000024795532
+850464,AMZN,2008-01-23,3.698499917984009
+850465,AMZN,2008-01-24,3.883500099182129
+850466,AMZN,2008-01-25,3.880000114440918
+850467,AMZN,2008-01-28,3.7909998893737793
+850468,AMZN,2008-01-29,3.697499990463257
+850469,AMZN,2008-01-30,3.7105000019073486
+850470,AMZN,2008-01-31,3.884999990463257
+850471,AMZN,2008-02-01,3.7314999103546143
+850472,AMZN,2008-02-04,3.697499990463257
+850473,AMZN,2008-02-05,3.6045000553131104
+850474,AMZN,2008-02-06,3.424499988555908
+850475,AMZN,2008-02-07,3.5455000400543213
+850476,AMZN,2008-02-08,3.674999952316284
+850477,AMZN,2008-02-11,3.759500026702881
+850478,AMZN,2008-02-12,3.722500085830689
+850479,AMZN,2008-02-13,3.8864998817443848
+850480,AMZN,2008-02-14,3.7899999618530273
+850481,AMZN,2008-02-15,3.6480000019073486
+850482,AMZN,2008-02-19,3.6040000915527344
+850483,AMZN,2008-02-20,3.681999921798706
+850484,AMZN,2008-02-21,3.494999885559082
+850485,AMZN,2008-02-22,3.6040000915527344
+850486,AMZN,2008-02-25,3.6635000705718994
+850487,AMZN,2008-02-26,3.5845000743865967
+850488,AMZN,2008-02-27,3.5434999465942383
+850489,AMZN,2008-02-28,3.3924999237060547
+850490,AMZN,2008-02-29,3.2235000133514404
+850491,AMZN,2008-03-03,3.121500015258789
+850492,AMZN,2008-03-04,3.2669999599456787
+850493,AMZN,2008-03-05,3.249500036239624
+850494,AMZN,2008-03-06,3.13700008392334
+850495,AMZN,2008-03-07,3.2044999599456787
+850496,AMZN,2008-03-10,3.173500061035156
+850497,AMZN,2008-03-11,3.3575000762939453
+850498,AMZN,2008-03-12,3.325500011444092
+850499,AMZN,2008-03-13,3.4159998893737797
+850500,AMZN,2008-03-14,3.4110000133514404
+850501,AMZN,2008-03-17,3.326499938964844
+850502,AMZN,2008-03-18,3.5850000381469727
+850503,AMZN,2008-03-19,3.508500099182129
+850504,AMZN,2008-03-20,3.659499883651733
+850505,AMZN,2008-03-24,3.797499895095825
+850506,AMZN,2008-03-25,3.758500099182129
+850507,AMZN,2008-03-26,3.690000057220459
+850508,AMZN,2008-03-27,3.539999961853028
+850509,AMZN,2008-03-28,3.48799991607666
+850510,AMZN,2008-03-31,3.565000057220459
+850511,AMZN,2008-04-01,3.8350000381469727
+850512,AMZN,2008-04-02,3.868499994277954
+850513,AMZN,2008-04-03,3.746999979019165
+850514,AMZN,2008-04-04,3.8434998989105225
+850515,AMZN,2008-04-07,3.8450000286102295
+850516,AMZN,2008-04-08,3.865000009536743
+850517,AMZN,2008-04-09,3.7195000648498535
+850518,AMZN,2008-04-10,3.741499900817871
+850519,AMZN,2008-04-11,3.5994999408721924
+850520,AMZN,2008-04-14,3.630500078201294
+850521,AMZN,2008-04-15,3.625
+850522,AMZN,2008-04-16,3.7295000553131104
+850523,AMZN,2008-04-17,3.70199990272522
+850524,AMZN,2008-04-18,4.005000114440918
+850525,AMZN,2008-04-21,4.008999824523926
+850526,AMZN,2008-04-22,3.9800000190734863
+850527,AMZN,2008-04-23,4.050000190734863
+850528,AMZN,2008-04-24,3.884500026702881
+850529,AMZN,2008-04-25,4.043000221252441
+850530,AMZN,2008-04-28,4.098499774932861
+850531,AMZN,2008-04-29,4.037000179290772
+850532,AMZN,2008-04-30,3.93149995803833
+850533,AMZN,2008-05-01,3.9679999351501465
+850534,AMZN,2008-05-02,3.865499973297119
+850535,AMZN,2008-05-05,3.796000003814697
+850536,AMZN,2008-05-06,3.785500049591065
+850537,AMZN,2008-05-07,3.658999919891357
+850538,AMZN,2008-05-08,3.63949990272522
+850539,AMZN,2008-05-09,3.620500087738037
+850540,AMZN,2008-05-12,3.7265000343322754
+850541,AMZN,2008-05-13,3.7279999256134033
+850542,AMZN,2008-05-14,3.7100000381469727
+850543,AMZN,2008-05-15,3.805999994277954
+850544,AMZN,2008-05-16,3.822999954223633
+850545,AMZN,2008-05-19,4.114500045776367
+850546,AMZN,2008-05-20,4.035999774932861
+850547,AMZN,2008-05-21,3.9149999618530273
+850548,AMZN,2008-05-22,3.963000059127808
+850549,AMZN,2008-05-23,3.9175000190734863
+850550,AMZN,2008-05-27,4.031000137329102
+850551,AMZN,2008-05-28,4.004000186920166
+850552,AMZN,2008-05-29,4.017499923706055
+850553,AMZN,2008-05-30,4.080999851226807
+850554,AMZN,2008-06-02,4.011499881744385
+850555,AMZN,2008-06-03,4.005499839782715
+850556,AMZN,2008-06-04,4.074999809265137
+850557,AMZN,2008-06-05,4.225500106811523
+850558,AMZN,2008-06-06,4.031499862670898
+850559,AMZN,2008-06-09,3.971499919891357
+850560,AMZN,2008-06-10,3.9809999465942383
+850561,AMZN,2008-06-11,3.864000082015991
+850562,AMZN,2008-06-12,3.807499885559082
+850563,AMZN,2008-06-13,3.9584999084472656
+850564,AMZN,2008-06-16,4.085000038146973
+850565,AMZN,2008-06-17,4.148499965667725
+850566,AMZN,2008-06-18,4.125999927520752
+850567,AMZN,2008-06-19,4.2129998207092285
+850568,AMZN,2008-06-20,4.054999828338623
+850569,AMZN,2008-06-23,4.033999919891357
+850570,AMZN,2008-06-24,3.982000112533569
+850571,AMZN,2008-06-25,4.0254998207092285
+850572,AMZN,2008-06-26,3.815000057220459
+850573,AMZN,2008-06-27,3.733000040054321
+850574,AMZN,2008-06-30,3.6665000915527344
+850575,AMZN,2008-07-01,3.680999994277954
+850576,AMZN,2008-07-02,3.572000026702881
+850577,AMZN,2008-07-03,3.5999999046325684
+850578,AMZN,2008-07-07,3.624500036239624
+850579,AMZN,2008-07-08,3.752000093460083
+850580,AMZN,2008-07-09,3.5304999351501465
+850581,AMZN,2008-07-10,3.531500101089477
+850582,AMZN,2008-07-11,3.427000045776367
+850583,AMZN,2008-07-14,3.313999891281128
+850584,AMZN,2008-07-15,3.3515000343322754
+850585,AMZN,2008-07-16,3.5920000076293945
+850586,AMZN,2008-07-17,3.6054999828338623
+850587,AMZN,2008-07-18,3.4560000896453857
+850588,AMZN,2008-07-21,3.424000024795532
+850589,AMZN,2008-07-22,3.3984999656677246
+850590,AMZN,2008-07-23,3.5269999504089355
+850591,AMZN,2008-07-24,3.936000108718872
+850592,AMZN,2008-07-25,3.9154999256134033
+850593,AMZN,2008-07-28,3.799000024795532
+850594,AMZN,2008-07-29,3.910500049591065
+850595,AMZN,2008-07-30,3.910500049591065
+850596,AMZN,2008-07-31,3.816999912261963
+850597,AMZN,2008-08-01,3.787499904632568
+850598,AMZN,2008-08-04,3.785500049591065
+850599,AMZN,2008-08-05,3.955499887466431
+850600,AMZN,2008-08-06,3.9045000076293945
+850601,AMZN,2008-08-07,3.847500085830689
+850602,AMZN,2008-08-08,4.0254998207092285
+850603,AMZN,2008-08-11,4.4045000076293945
+850604,AMZN,2008-08-12,4.362500190734863
+850605,AMZN,2008-08-13,4.334499835968018
+850606,AMZN,2008-08-14,4.401500225067139
+850607,AMZN,2008-08-15,4.320000171661377
+850608,AMZN,2008-08-18,4.1554999351501465
+850609,AMZN,2008-08-19,4.064499855041504
+850610,AMZN,2008-08-20,4.106500148773193
+850611,AMZN,2008-08-21,4.163000106811523
+850612,AMZN,2008-08-22,4.263000011444092
+850613,AMZN,2008-08-25,4.142499923706055
+850614,AMZN,2008-08-26,4.0879998207092285
+850615,AMZN,2008-08-27,4.08650016784668
+850616,AMZN,2008-08-28,4.171000003814697
+850617,AMZN,2008-08-29,4.040500164031982
+850618,AMZN,2008-09-02,4.070499897003174
+850619,AMZN,2008-09-03,4.03849983215332
+850620,AMZN,2008-09-04,3.90149998664856
+850621,AMZN,2008-09-05,3.9595000743865967
+850622,AMZN,2008-09-08,4.058000087738037
+850623,AMZN,2008-09-09,3.95199990272522
+850624,AMZN,2008-09-10,3.836999893188477
+850625,AMZN,2008-09-11,3.975500106811523
+850626,AMZN,2008-09-12,3.9149999618530273
+850627,AMZN,2008-09-15,3.867000102996826
+850628,AMZN,2008-09-16,3.936500072479248
+850629,AMZN,2008-09-17,3.57699990272522
+850630,AMZN,2008-09-18,3.825000047683716
+850631,AMZN,2008-09-19,4.050000190734863
+850632,AMZN,2008-09-22,3.746500015258789
+850633,AMZN,2008-09-23,3.588000059127808
+850634,AMZN,2008-09-24,3.497999906539917
+850635,AMZN,2008-09-25,3.6040000915527344
+850636,AMZN,2008-09-26,3.5350000858306885
+850637,AMZN,2008-09-29,3.1675000190734863
+850638,AMZN,2008-09-30,3.638000011444092
+850639,AMZN,2008-10-01,3.4790000915527344
+850640,AMZN,2008-10-02,3.368000030517578
+850641,AMZN,2008-10-03,3.3499999046325684
+850642,AMZN,2008-10-06,3.2614998817443848
+850643,AMZN,2008-10-07,2.9260001182556152
+850644,AMZN,2008-10-08,3.0510001182556152
+850645,AMZN,2008-10-09,2.799999952316284
+850646,AMZN,2008-10-10,2.8125
+850647,AMZN,2008-10-13,3.1010000705718994
+850648,AMZN,2008-10-14,2.7929999828338623
+850649,AMZN,2008-10-15,2.436000108718872
+850650,AMZN,2008-10-16,2.51449990272522
+850651,AMZN,2008-10-17,2.532500028610229
+850652,AMZN,2008-10-20,2.6484999656677246
+850653,AMZN,2008-10-21,2.5114998817443848
+850654,AMZN,2008-10-22,2.499500036239624
+850655,AMZN,2008-10-23,2.5160000324249268
+850656,AMZN,2008-10-24,2.447999954223633
+850657,AMZN,2008-10-27,2.4790000915527344
+850658,AMZN,2008-10-28,2.802000045776367
+850659,AMZN,2008-10-29,2.844500064849853
+850660,AMZN,2008-10-30,2.8355000019073486
+850661,AMZN,2008-10-31,2.861999988555908
+850662,AMZN,2008-11-03,2.7885000705718994
+850663,AMZN,2008-11-04,2.922499895095825
+850664,AMZN,2008-11-05,2.5989999771118164
+850665,AMZN,2008-11-06,2.361000061035156
+850666,AMZN,2008-11-07,2.4605000019073486
+850667,AMZN,2008-11-10,2.4230000972747803
+850668,AMZN,2008-11-11,2.315000057220459
+850669,AMZN,2008-11-12,2.078000068664551
+850670,AMZN,2008-11-13,2.246500015258789
+850671,AMZN,2008-11-14,2.087500095367432
+850672,AMZN,2008-11-17,1.9845000505447388
+850673,AMZN,2008-11-18,1.9220000505447388
+850674,AMZN,2008-11-19,1.7920000553131104
+850675,AMZN,2008-11-20,1.7515000104904177
+850676,AMZN,2008-11-21,1.893499970436096
+850677,AMZN,2008-11-24,2.125
+850678,AMZN,2008-11-25,2.109499931335449
+850679,AMZN,2008-11-26,2.197999954223633
+850680,AMZN,2008-11-28,2.134999990463257
+850681,AMZN,2008-12-01,2.0234999656677246
+850682,AMZN,2008-12-02,2.059499979019165
+850683,AMZN,2008-12-03,2.260499954223633
+850684,AMZN,2008-12-04,2.365999937057495
+850685,AMZN,2008-12-05,2.4130001068115234
+850686,AMZN,2008-12-08,2.570499897003174
+850687,AMZN,2008-12-09,2.5625
+850688,AMZN,2008-12-10,2.484999895095825
+850689,AMZN,2008-12-11,2.4124999046325684
+850690,AMZN,2008-12-12,2.5625
+850691,AMZN,2008-12-15,2.442500114440918
+850692,AMZN,2008-12-16,2.631500005722046
+850693,AMZN,2008-12-17,2.6589999198913574
+850694,AMZN,2008-12-18,2.6040000915527344
+850695,AMZN,2008-12-19,2.578000068664551
+850696,AMZN,2008-12-22,2.492000102996826
+850697,AMZN,2008-12-23,2.553999900817871
+850698,AMZN,2008-12-24,2.572000026702881
+850699,AMZN,2008-12-26,2.58899998664856
+850700,AMZN,2008-12-29,2.470000028610229
+850701,AMZN,2008-12-30,2.5380001068115234
+850702,AMZN,2008-12-31,2.563999891281128
+850703,AMZN,2009-01-02,2.7179999351501465
+850704,AMZN,2009-01-05,2.703000068664551
+850705,AMZN,2009-01-06,2.868000030517578
+850706,AMZN,2009-01-07,2.809999942779541
+850707,AMZN,2009-01-08,2.8580000400543213
+850708,AMZN,2009-01-09,2.775500059127808
+850709,AMZN,2009-01-12,2.595999956130981
+850710,AMZN,2009-01-13,2.572499990463257
+850711,AMZN,2009-01-14,2.424499988555908
+850712,AMZN,2009-01-15,2.572000026702881
+850713,AMZN,2009-01-16,2.5794999599456787
+850714,AMZN,2009-01-20,2.421999931335449
+850715,AMZN,2009-01-21,2.5269999504089355
+850716,AMZN,2009-01-22,2.496999979019165
+850717,AMZN,2009-01-23,2.531500101089477
+850718,AMZN,2009-01-26,2.4814999103546143
+850719,AMZN,2009-01-27,2.421999931335449
+850720,AMZN,2009-01-28,2.5179998874664307
+850721,AMZN,2009-01-29,2.5
+850722,AMZN,2009-01-30,2.940999984741211
+850723,AMZN,2009-02-02,3.057499885559082
+850724,AMZN,2009-02-03,3.179500102996826
+850725,AMZN,2009-02-04,3.052999973297119
+850726,AMZN,2009-02-05,3.1589999198913574
+850727,AMZN,2009-02-06,3.327500104904175
+850728,AMZN,2009-02-09,3.3355000019073486
+850729,AMZN,2009-02-10,3.1654999256134038
+850730,AMZN,2009-02-11,3.2174999713897705
+850731,AMZN,2009-02-12,3.197999954223633
+850732,AMZN,2009-02-13,3.1630001068115234
+850733,AMZN,2009-02-17,3.0834999084472656
+850734,AMZN,2009-02-18,3.117500066757202
+850735,AMZN,2009-02-19,3.0975000858306885
+850736,AMZN,2009-02-20,3.193000078201294
+850737,AMZN,2009-02-23,3.0855000019073486
+850738,AMZN,2009-02-24,3.2799999713897705
+850739,AMZN,2009-02-25,3.185499906539917
+850740,AMZN,2009-02-26,3.117000102996826
+850741,AMZN,2009-02-27,3.239500045776367
+850742,AMZN,2009-03-02,3.0994999408721924
+850743,AMZN,2009-03-03,3.0850000381469727
+850744,AMZN,2009-03-04,3.240499973297119
+850745,AMZN,2009-03-05,3.2385001182556152
+850746,AMZN,2009-03-06,3.0845000743865967
+850747,AMZN,2009-03-09,3.024499893188477
+850748,AMZN,2009-03-10,3.2855000495910645
+850749,AMZN,2009-03-11,3.427000045776367
+850750,AMZN,2009-03-12,3.4790000915527344
+850751,AMZN,2009-03-13,3.43149995803833
+850752,AMZN,2009-03-16,3.3489999771118164
+850753,AMZN,2009-03-17,3.567500114440918
+850754,AMZN,2009-03-18,3.5625
+850755,AMZN,2009-03-19,3.505000114440918
+850756,AMZN,2009-03-20,3.497999906539917
+850757,AMZN,2009-03-23,3.7790000438690186
+850758,AMZN,2009-03-24,3.640500068664551
+850759,AMZN,2009-03-25,3.619999885559082
+850760,AMZN,2009-03-26,3.684499979019165
+850761,AMZN,2009-03-27,3.526000022888184
+850762,AMZN,2009-03-30,3.572000026702881
+850763,AMZN,2009-03-31,3.671999931335449
+850764,AMZN,2009-04-01,3.674999952316284
+850765,AMZN,2009-04-02,3.816999912261963
+850766,AMZN,2009-04-03,3.908499956130981
+850767,AMZN,2009-04-06,3.899499893188477
+850768,AMZN,2009-04-07,3.775500059127808
+850769,AMZN,2009-04-08,3.848999977111816
+850770,AMZN,2009-04-09,3.9885001182556152
+850771,AMZN,2009-04-13,3.947000026702881
+850772,AMZN,2009-04-14,3.861000061035156
+850773,AMZN,2009-04-15,3.73550009727478
+850774,AMZN,2009-04-16,3.862499952316284
+850775,AMZN,2009-04-17,3.902499914169312
+850776,AMZN,2009-04-20,3.878499984741211
+850777,AMZN,2009-04-21,3.937000036239624
+850778,AMZN,2009-04-22,3.9600000381469727
+850779,AMZN,2009-04-23,4.0304999351501465
+850780,AMZN,2009-04-24,4.2230000495910645
+850781,AMZN,2009-04-27,4.156000137329102
+850782,AMZN,2009-04-28,4.119999885559082
+850783,AMZN,2009-04-29,3.989500045776367
+850784,AMZN,2009-04-30,4.026000022888184
+850785,AMZN,2009-05-01,3.947999954223633
+850786,AMZN,2009-05-04,3.9885001182556152
+850787,AMZN,2009-05-05,4.09499979019165
+850788,AMZN,2009-05-06,4.099500179290772
+850789,AMZN,2009-05-07,3.96399998664856
+850790,AMZN,2009-05-08,3.8975000381469727
+850791,AMZN,2009-05-11,3.930500030517578
+850792,AMZN,2009-05-12,3.8965001106262207
+850793,AMZN,2009-05-13,3.7095000743865967
+850794,AMZN,2009-05-14,3.755500078201294
+850795,AMZN,2009-05-15,3.680000066757202
+850796,AMZN,2009-05-18,3.797499895095825
+850797,AMZN,2009-05-19,3.8935000896453857
+850798,AMZN,2009-05-20,3.8984999656677246
+850799,AMZN,2009-05-21,3.79800009727478
+850800,AMZN,2009-05-22,3.7820000648498535
+850801,AMZN,2009-05-26,3.919500112533569
+850802,AMZN,2009-05-27,3.8550000190734863
+850803,AMZN,2009-05-28,3.882499933242798
+850804,AMZN,2009-05-29,3.899499893188477
+850805,AMZN,2009-06-01,4.152500152587891
+850806,AMZN,2009-06-02,4.246500015258789
+850807,AMZN,2009-06-03,4.283999919891357
+850808,AMZN,2009-06-04,4.276000022888184
+850809,AMZN,2009-06-05,4.377999782562256
+850810,AMZN,2009-06-08,4.317999839782715
+850811,AMZN,2009-06-09,4.354000091552734
+850812,AMZN,2009-06-10,4.329500198364258
+850813,AMZN,2009-06-11,4.2845001220703125
+850814,AMZN,2009-06-12,4.203999996185303
+850815,AMZN,2009-06-15,4.158999919891357
+850816,AMZN,2009-06-16,4.107500076293945
+850817,AMZN,2009-06-17,4.132500171661377
+850818,AMZN,2009-06-18,4.079999923706055
+850819,AMZN,2009-06-19,4.1479997634887695
+850820,AMZN,2009-06-22,3.9574999809265137
+850821,AMZN,2009-06-23,3.884000062942505
+850822,AMZN,2009-06-24,3.963500022888184
+850823,AMZN,2009-06-25,4.110000133514404
+850824,AMZN,2009-06-26,4.193999767303467
+850825,AMZN,2009-06-29,4.151500225067139
+850826,AMZN,2009-06-30,4.183000087738037
+850827,AMZN,2009-07-01,4.079999923706055
+850828,AMZN,2009-07-02,3.9660000801086426
+850829,AMZN,2009-07-06,3.9049999713897705
+850830,AMZN,2009-07-07,3.7815001010894775
+850831,AMZN,2009-07-08,3.868000030517578
+850832,AMZN,2009-07-09,3.9049999713897705
+850833,AMZN,2009-07-10,3.881500005722046
+850834,AMZN,2009-07-13,4.073500156402588
+850835,AMZN,2009-07-14,4.097499847412109
+850836,AMZN,2009-07-15,4.227499961853027
+850837,AMZN,2009-07-16,4.305500030517578
+850838,AMZN,2009-07-17,4.292500019073486
+850839,AMZN,2009-07-20,4.411499977111816
+850840,AMZN,2009-07-21,4.450500011444092
+850841,AMZN,2009-07-22,4.439499855041504
+850842,AMZN,2009-07-23,4.69350004196167
+850843,AMZN,2009-07-24,4.32450008392334
+850844,AMZN,2009-07-27,4.211999893188477
+850845,AMZN,2009-07-28,4.249000072479248
+850846,AMZN,2009-07-29,4.2170000076293945
+850847,AMZN,2009-07-30,4.304500102996826
+850848,AMZN,2009-07-31,4.288000106811523
+850849,AMZN,2009-08-03,4.372000217437744
+850850,AMZN,2009-08-04,4.289999961853027
+850851,AMZN,2009-08-05,4.214499950408936
+850852,AMZN,2009-08-06,4.223499774932861
+850853,AMZN,2009-08-07,4.265999794006348
+850854,AMZN,2009-08-10,4.2220001220703125
+850855,AMZN,2009-08-11,4.177999973297119
+850856,AMZN,2009-08-12,4.297999858856201
+850857,AMZN,2009-08-13,4.230000019073486
+850858,AMZN,2009-08-14,4.178999900817871
+850859,AMZN,2009-08-17,4.052999973297119
+850860,AMZN,2009-08-18,4.105999946594238
+850861,AMZN,2009-08-19,4.150000095367432
+850862,AMZN,2009-08-20,4.204500198364258
+850863,AMZN,2009-08-21,4.25
+850864,AMZN,2009-08-24,4.224999904632568
+850865,AMZN,2009-08-25,4.209499835968018
+850866,AMZN,2009-08-26,4.199999809265137
+850867,AMZN,2009-08-27,4.215499877929688
+850868,AMZN,2009-08-28,4.138000011444092
+850869,AMZN,2009-08-31,4.059500217437744
+850870,AMZN,2009-09-01,3.9579999446868896
+850871,AMZN,2009-09-02,3.9070000648498535
+850872,AMZN,2009-09-03,3.92300009727478
+850873,AMZN,2009-09-04,3.94350004196167
+850874,AMZN,2009-09-08,4.045000076293945
+850875,AMZN,2009-09-09,4.111999988555908
+850876,AMZN,2009-09-10,4.192500114440918
+850877,AMZN,2009-09-11,4.227000236511231
+850878,AMZN,2009-09-14,4.192999839782715
+850879,AMZN,2009-09-15,4.177499771118164
+850880,AMZN,2009-09-16,4.534999847412109
+850881,AMZN,2009-09-17,4.521999835968018
+850882,AMZN,2009-09-18,4.513999938964844
+850883,AMZN,2009-09-21,4.527999877929688
+850884,AMZN,2009-09-22,4.6875
+850885,AMZN,2009-09-23,4.61899995803833
+850886,AMZN,2009-09-24,4.605500221252441
+850887,AMZN,2009-09-25,4.526000022888184
+850888,AMZN,2009-09-28,4.610499858856201
+850889,AMZN,2009-09-29,4.585999965667725
+850890,AMZN,2009-09-30,4.668000221252441
+850891,AMZN,2009-10-01,4.552000045776367
+850892,AMZN,2009-10-02,4.492499828338623
+850893,AMZN,2009-10-05,4.433499813079834
+850894,AMZN,2009-10-06,4.545499801635742
+850895,AMZN,2009-10-07,4.698500156402588
+850896,AMZN,2009-10-08,4.761000156402588
+850897,AMZN,2009-10-09,4.7855000495910645
+850898,AMZN,2009-10-12,4.679999828338623
+850899,AMZN,2009-10-13,4.741499900817871
+850900,AMZN,2009-10-14,4.873000144958496
+850901,AMZN,2009-10-15,4.80049991607666
+850902,AMZN,2009-10-16,4.765999794006348
+850903,AMZN,2009-10-19,4.734000205993652
+850904,AMZN,2009-10-20,4.749000072479248
+850905,AMZN,2009-10-21,4.671000003814697
+850906,AMZN,2009-10-22,4.672500133514404
+850907,AMZN,2009-10-23,5.924499988555908
+850908,AMZN,2009-10-26,6.23199987411499
+850909,AMZN,2009-10-27,6.103499889373779
+850910,AMZN,2009-10-28,6.081999778747559
+850911,AMZN,2009-10-29,6.129000186920166
+850912,AMZN,2009-10-30,5.940499782562256
+850913,AMZN,2009-11-02,5.941999912261963
+850914,AMZN,2009-11-03,5.918499946594238
+850915,AMZN,2009-11-04,5.855000019073486
+850916,AMZN,2009-11-05,6.0304999351501465
+850917,AMZN,2009-11-06,6.309999942779541
+850918,AMZN,2009-11-09,6.333499908447266
+850919,AMZN,2009-11-10,6.507500171661377
+850920,AMZN,2009-11-11,6.495500087738037
+850921,AMZN,2009-11-12,6.526500225067139
+850922,AMZN,2009-11-13,6.648499965667725
+850923,AMZN,2009-11-16,6.579500198364258
+850924,AMZN,2009-11-17,6.5625
+850925,AMZN,2009-11-18,6.564499855041504
+850926,AMZN,2009-11-19,6.44950008392334
+850927,AMZN,2009-11-20,6.482999801635742
+850928,AMZN,2009-11-23,6.650000095367432
+850929,AMZN,2009-11-24,6.646999835968018
+850930,AMZN,2009-11-25,6.701499938964844
+850931,AMZN,2009-11-27,6.586999893188477
+850932,AMZN,2009-11-30,6.795499801635742
+850933,AMZN,2009-12-01,6.925000190734863
+850934,AMZN,2009-12-02,7.112500190734863
+850935,AMZN,2009-12-03,7.058499813079834
+850936,AMZN,2009-12-04,6.879000186920166
+850937,AMZN,2009-12-07,6.7104997634887695
+850938,AMZN,2009-12-08,6.70550012588501
+850939,AMZN,2009-12-09,6.565499782562256
+850940,AMZN,2009-12-10,6.769000053405762
+850941,AMZN,2009-12-11,6.707499980926514
+850942,AMZN,2009-12-14,6.568999767303467
+850943,AMZN,2009-12-15,6.511499881744385
+850944,AMZN,2009-12-16,6.418000221252441
+850945,AMZN,2009-12-17,6.3454999923706055
+850946,AMZN,2009-12-18,6.423999786376953
+850947,AMZN,2009-12-21,6.639500141143799
+850948,AMZN,2009-12-22,6.6875
+850949,AMZN,2009-12-23,6.947000026702881
+850950,AMZN,2009-12-24,6.923500061035156
+850951,AMZN,2009-12-28,6.965499877929688
+850952,AMZN,2009-12-29,6.9704999923706055
+850953,AMZN,2009-12-30,6.82450008392334
+850954,AMZN,2009-12-31,6.72599983215332
+850955,AMZN,2010-01-04,6.695000171661377
+850956,AMZN,2010-01-05,6.734499931335449
+850957,AMZN,2010-01-06,6.612500190734863
+850958,AMZN,2010-01-07,6.5
+850959,AMZN,2010-01-08,6.676000118255615
+850960,AMZN,2010-01-11,6.515500068664551
+850961,AMZN,2010-01-12,6.367499828338623
+850962,AMZN,2010-01-13,6.45550012588501
+850963,AMZN,2010-01-14,6.367499828338623
+850964,AMZN,2010-01-15,6.35699987411499
+850965,AMZN,2010-01-19,6.380499839782715
+850966,AMZN,2010-01-20,6.289000034332275
+850967,AMZN,2010-01-21,6.330999851226807
+850968,AMZN,2010-01-22,6.071499824523926
+850969,AMZN,2010-01-25,6.015500068664551
+850970,AMZN,2010-01-26,5.973999977111816
+850971,AMZN,2010-01-27,6.137499809265137
+850972,AMZN,2010-01-28,6.301499843597412
+850973,AMZN,2010-01-29,6.270500183105469
+850974,AMZN,2010-02-01,5.94350004196167
+850975,AMZN,2010-02-02,5.906000137329102
+850976,AMZN,2010-02-03,5.954999923706055
+850977,AMZN,2010-02-04,5.796999931335449
+850978,AMZN,2010-02-05,5.869500160217285
+850979,AMZN,2010-02-08,5.84149980545044
+850980,AMZN,2010-02-09,5.901500225067139
+850981,AMZN,2010-02-10,5.868000030517578
+850982,AMZN,2010-02-11,6.004499912261963
+850983,AMZN,2010-02-12,5.982999801635742
+850984,AMZN,2010-02-16,5.876500129699707
+850985,AMZN,2010-02-17,5.815499782562256
+850986,AMZN,2010-02-18,5.90399980545044
+850987,AMZN,2010-02-19,5.875999927520752
+850988,AMZN,2010-02-22,5.9004998207092285
+850989,AMZN,2010-02-23,5.861999988555908
+850990,AMZN,2010-02-24,5.986000061035156
+850991,AMZN,2010-02-25,5.909999847412109
+850992,AMZN,2010-02-26,5.920000076293945
+850993,AMZN,2010-03-01,6.227000236511231
+850994,AMZN,2010-03-02,6.276500225067139
+850995,AMZN,2010-03-03,6.29449987411499
+850996,AMZN,2010-03-04,6.426499843597412
+850997,AMZN,2010-03-05,6.445499897003174
+850998,AMZN,2010-03-08,6.505499839782715
+850999,AMZN,2010-03-09,6.440999984741211
+851000,AMZN,2010-03-10,6.5254998207092285
+851001,AMZN,2010-03-11,6.678999900817871
+851002,AMZN,2010-03-12,6.591000080108643
+851003,AMZN,2010-03-15,6.55649995803833
+851004,AMZN,2010-03-16,6.589499950408936
+851005,AMZN,2010-03-17,6.566999912261963
+851006,AMZN,2010-03-18,6.638000011444092
+851007,AMZN,2010-03-19,6.517499923706055
+851008,AMZN,2010-03-22,6.523499965667725
+851009,AMZN,2010-03-23,6.4629998207092285
+851010,AMZN,2010-03-24,6.401999950408936
+851011,AMZN,2010-03-25,6.736499786376953
+851012,AMZN,2010-03-26,6.752999782562256
+851013,AMZN,2010-03-29,6.75600004196167
+851014,AMZN,2010-03-30,6.828999996185303
+851015,AMZN,2010-03-31,6.78849983215332
+851016,AMZN,2010-04-01,6.590499877929688
+851017,AMZN,2010-04-05,6.57450008392334
+851018,AMZN,2010-04-06,6.777999877929688
+851019,AMZN,2010-04-07,6.743500232696533
+851020,AMZN,2010-04-08,7.047999858856201
+851021,AMZN,2010-04-09,7.002999782562256
+851022,AMZN,2010-04-12,7.059999942779541
+851023,AMZN,2010-04-13,7.007999897003174
+851024,AMZN,2010-04-14,7.214000225067139
+851025,AMZN,2010-04-15,7.290999889373779
+851026,AMZN,2010-04-16,7.108500003814697
+851027,AMZN,2010-04-19,7.121500015258789
+851028,AMZN,2010-04-20,7.210000038146973
+851029,AMZN,2010-04-21,7.321499824523926
+851030,AMZN,2010-04-22,7.504499912261963
+851031,AMZN,2010-04-23,7.18149995803833
+851032,AMZN,2010-04-26,7.355500221252441
+851033,AMZN,2010-04-27,7.10099983215332
+851034,AMZN,2010-04-28,6.96750020980835
+851035,AMZN,2010-04-29,7.08650016784668
+851036,AMZN,2010-04-30,6.855000019073486
+851037,AMZN,2010-05-03,6.874499797821045
+851038,AMZN,2010-05-04,6.491499900817871
+851039,AMZN,2010-05-05,6.546500205993652
+851040,AMZN,2010-05-06,6.435500144958496
+851041,AMZN,2010-05-07,6.249000072479248
+851042,AMZN,2010-05-10,6.564499855041504
+851043,AMZN,2010-05-11,6.5229997634887695
+851044,AMZN,2010-05-12,6.69350004196167
+851045,AMZN,2010-05-13,6.573500156402588
+851046,AMZN,2010-05-14,6.426499843597412
+851047,AMZN,2010-05-17,6.445499897003174
+851048,AMZN,2010-05-18,6.314000129699707
+851049,AMZN,2010-05-19,6.229499816894531
+851050,AMZN,2010-05-20,5.985499858856201
+851051,AMZN,2010-05-21,6.136000156402588
+851052,AMZN,2010-05-24,6.105999946594238
+851053,AMZN,2010-05-25,6.243000030517578
+851054,AMZN,2010-05-26,6.1605000495910645
+851055,AMZN,2010-05-27,6.335000038146973
+851056,AMZN,2010-05-28,6.2729997634887695
+851057,AMZN,2010-06-01,6.162000179290772
+851058,AMZN,2010-06-02,6.315499782562256
+851059,AMZN,2010-06-03,6.438000202178955
+851060,AMZN,2010-06-04,6.138500213623047
+851061,AMZN,2010-06-07,6.100500106811523
+851062,AMZN,2010-06-08,5.941999912261963
+851063,AMZN,2010-06-09,5.895500183105469
+851064,AMZN,2010-06-10,6.1605000495910645
+851065,AMZN,2010-06-11,6.151500225067139
+851066,AMZN,2010-06-14,6.191500186920166
+851067,AMZN,2010-06-15,6.3420000076293945
+851068,AMZN,2010-06-16,6.34499979019165
+851069,AMZN,2010-06-17,6.29449987411499
+851070,AMZN,2010-06-18,6.291500091552734
+851071,AMZN,2010-06-21,6.127500057220459
+851072,AMZN,2010-06-22,6.115499973297119
+851073,AMZN,2010-06-23,6.072500228881836
+851074,AMZN,2010-06-24,5.916500091552734
+851075,AMZN,2010-06-25,6.050000190734863
+851076,AMZN,2010-06-28,5.889999866485596
+851077,AMZN,2010-06-29,5.430500030517578
+851078,AMZN,2010-06-30,5.4629998207092285
+851079,AMZN,2010-07-01,5.547999858856201
+851080,AMZN,2010-07-02,5.456999778747559
+851081,AMZN,2010-07-06,5.502999782562256
+851082,AMZN,2010-07-07,5.671500205993652
+851083,AMZN,2010-07-08,5.810999870300293
+851084,AMZN,2010-07-09,5.86299991607666
+851085,AMZN,2010-07-12,5.975500106811523
+851086,AMZN,2010-07-13,6.182499885559082
+851087,AMZN,2010-07-14,6.164999961853027
+851088,AMZN,2010-07-15,6.103000164031982
+851089,AMZN,2010-07-16,5.924499988555908
+851090,AMZN,2010-07-19,5.997000217437744
+851091,AMZN,2010-07-20,6.005000114440918
+851092,AMZN,2010-07-21,5.871500015258789
+851093,AMZN,2010-07-22,6.003499984741211
+851094,AMZN,2010-07-23,5.94350004196167
+851095,AMZN,2010-07-26,5.920000076293945
+851096,AMZN,2010-07-27,5.856500148773193
+851097,AMZN,2010-07-28,5.856500148773193
+851098,AMZN,2010-07-29,5.8429999351501465
+851099,AMZN,2010-07-30,5.894499778747559
+851100,AMZN,2010-08-02,6.003499984741211
+851101,AMZN,2010-08-03,6.120999813079834
+851102,AMZN,2010-08-04,6.379000186920166
+851103,AMZN,2010-08-05,6.391499996185303
+851104,AMZN,2010-08-06,6.415999889373779
+851105,AMZN,2010-08-09,6.441500186920166
+851106,AMZN,2010-08-10,6.5
+851107,AMZN,2010-08-11,6.29449987411499
+851108,AMZN,2010-08-12,6.328000068664551
+851109,AMZN,2010-08-13,6.234499931335449
+851110,AMZN,2010-08-16,6.303500175476074
+851111,AMZN,2010-08-17,6.442999839782715
+851112,AMZN,2010-08-18,6.482500076293945
+851113,AMZN,2010-08-19,6.378499984741211
+851114,AMZN,2010-08-20,6.388000011444092
+851115,AMZN,2010-08-23,6.329999923706055
+851116,AMZN,2010-08-24,6.226500034332275
+851117,AMZN,2010-08-25,6.34250020980835
+851118,AMZN,2010-08-26,6.243000030517578
+851119,AMZN,2010-08-27,6.331999778747559
+851120,AMZN,2010-08-30,6.189499855041504
+851121,AMZN,2010-08-31,6.241499900817871
+851122,AMZN,2010-09-01,6.624499797821045
+851123,AMZN,2010-09-02,6.760499954223633
+851124,AMZN,2010-09-03,6.939499855041504
+851125,AMZN,2010-09-07,6.861000061035156
+851126,AMZN,2010-09-08,6.956999778747559
+851127,AMZN,2010-09-09,7.019000053405762
+851128,AMZN,2010-09-10,7.122000217437744
+851129,AMZN,2010-09-13,7.253499984741211
+851130,AMZN,2010-09-14,7.287499904632568
+851131,AMZN,2010-09-15,7.272500038146973
+851132,AMZN,2010-09-16,7.406499862670898
+851133,AMZN,2010-09-17,7.415999889373779
+851134,AMZN,2010-09-20,7.565000057220459
+851135,AMZN,2010-09-21,7.536499977111816
+851136,AMZN,2010-09-22,7.591499805450439
+851137,AMZN,2010-09-23,7.642499923706055
+851138,AMZN,2010-09-24,8.036499977111816
+851139,AMZN,2010-09-27,7.968500137329102
+851140,AMZN,2010-09-28,7.985000133514404
+851141,AMZN,2010-09-29,7.94950008392334
+851142,AMZN,2010-09-30,7.853000164031982
+851143,AMZN,2010-10-01,7.685500144958496
+851144,AMZN,2010-10-04,7.769499778747559
+851145,AMZN,2010-10-05,8.043499946594238
+851146,AMZN,2010-10-06,7.769999980926514
+851147,AMZN,2010-10-07,7.813499927520752
+851148,AMZN,2010-10-08,7.777500152587891
+851149,AMZN,2010-10-11,7.651500225067139
+851150,AMZN,2010-10-12,7.823999881744385
+851151,AMZN,2010-10-13,7.758500099182129
+851152,AMZN,2010-10-14,7.776500225067139
+851153,AMZN,2010-10-15,8.232000350952148
+851154,AMZN,2010-10-18,8.178000450134277
+851155,AMZN,2010-10-19,7.933499813079834
+851156,AMZN,2010-10-20,7.933499813079834
+851157,AMZN,2010-10-21,8.248499870300293
+851158,AMZN,2010-10-22,8.456500053405762
+851159,AMZN,2010-10-25,8.449999809265137
+851160,AMZN,2010-10-26,8.4975004196167
+851161,AMZN,2010-10-27,8.375499725341797
+851162,AMZN,2010-10-28,8.342000007629395
+851163,AMZN,2010-10-29,8.261500358581543
+851164,AMZN,2010-11-01,8.128999710083008
+851165,AMZN,2010-11-02,8.230500221252441
+851166,AMZN,2010-11-03,8.423500061035156
+851167,AMZN,2010-11-04,8.446499824523926
+851168,AMZN,2010-11-05,8.53849983215332
+851169,AMZN,2010-11-08,8.599499702453613
+851170,AMZN,2010-11-09,8.513500213623047
+851171,AMZN,2010-11-10,8.666500091552734
+851172,AMZN,2010-11-11,8.518500328063965
+851173,AMZN,2010-11-12,8.284000396728516
+851174,AMZN,2010-11-15,7.945000171661377
+851175,AMZN,2010-11-16,7.888999938964844
+851176,AMZN,2010-11-17,7.917500019073486
+851177,AMZN,2010-11-18,8.208499908447266
+851178,AMZN,2010-11-19,8.241000175476074
+851179,AMZN,2010-11-22,8.519499778747559
+851180,AMZN,2010-11-23,8.40999984741211
+851181,AMZN,2010-11-24,8.862500190734863
+851182,AMZN,2010-11-26,8.859999656677246
+851183,AMZN,2010-11-29,8.974499702453613
+851184,AMZN,2010-11-30,8.770000457763672
+851185,AMZN,2010-12-01,8.827500343322754
+851186,AMZN,2010-12-02,8.826499938964844
+851187,AMZN,2010-12-03,8.784000396728516
+851188,AMZN,2010-12-06,8.90250015258789
+851189,AMZN,2010-12-07,8.838500022888184
+851190,AMZN,2010-12-08,8.814499855041504
+851191,AMZN,2010-12-09,8.742500305175781
+851192,AMZN,2010-12-10,8.781000137329102
+851193,AMZN,2010-12-13,8.712499618530273
+851194,AMZN,2010-12-14,8.696999549865723
+851195,AMZN,2010-12-15,8.778499603271484
+851196,AMZN,2010-12-16,8.902000427246094
+851197,AMZN,2010-12-17,8.878999710083008
+851198,AMZN,2010-12-20,9.16450023651123
+851199,AMZN,2010-12-21,9.237500190734863
+851200,AMZN,2010-12-22,9.23799991607666
+851201,AMZN,2010-12-23,9.12950038909912
+851202,AMZN,2010-12-27,9.107000350952148
+851203,AMZN,2010-12-28,9.054499626159668
+851204,AMZN,2010-12-29,9.168499946594238
+851205,AMZN,2010-12-30,9.137499809265137
+851206,AMZN,2010-12-31,9.0
+851207,AMZN,2011-01-03,9.211000442504885
+851208,AMZN,2011-01-04,9.250499725341797
+851209,AMZN,2011-01-05,9.371000289916992
+851210,AMZN,2011-01-06,9.29300022125244
+851211,AMZN,2011-01-07,9.274499893188477
+851212,AMZN,2011-01-10,9.234000205993652
+851213,AMZN,2011-01-11,9.217000007629396
+851214,AMZN,2011-01-12,9.20400047302246
+851215,AMZN,2011-01-13,9.27649974822998
+851216,AMZN,2011-01-14,9.4375
+851217,AMZN,2011-01-18,9.5625
+851218,AMZN,2011-01-19,9.343500137329102
+851219,AMZN,2011-01-20,9.097999572753906
+851220,AMZN,2011-01-21,8.871000289916992
+851221,AMZN,2011-01-24,8.842499732971191
+851222,AMZN,2011-01-25,8.835000038146973
+851223,AMZN,2011-01-26,8.769499778747559
+851224,AMZN,2011-01-27,9.22249984741211
+851225,AMZN,2011-01-28,8.557000160217285
+851226,AMZN,2011-01-31,8.482000350952148
+851227,AMZN,2011-02-01,8.605500221252441
+851228,AMZN,2011-02-02,8.67650032043457
+851229,AMZN,2011-02-03,8.685500144958496
+851230,AMZN,2011-02-04,8.796500205993652
+851231,AMZN,2011-02-07,8.821499824523926
+851232,AMZN,2011-02-08,9.152999877929688
+851233,AMZN,2011-02-09,9.265000343322754
+851234,AMZN,2011-02-10,9.310500144958496
+851235,AMZN,2011-02-11,9.462499618530272
+851236,AMZN,2011-02-14,9.520999908447266
+851237,AMZN,2011-02-15,9.451499938964844
+851238,AMZN,2011-02-16,9.331000328063965
+851239,AMZN,2011-02-17,9.387999534606934
+851240,AMZN,2011-02-18,9.324999809265137
+851241,AMZN,2011-02-22,9.020999908447266
+851242,AMZN,2011-02-23,8.833999633789062
+851243,AMZN,2011-02-24,8.887499809265137
+851244,AMZN,2011-02-25,8.862000465393066
+851245,AMZN,2011-02-28,8.66450023651123
+851246,AMZN,2011-03-01,8.472000122070312
+851247,AMZN,2011-03-02,8.60099983215332
+851248,AMZN,2011-03-03,8.63949966430664
+851249,AMZN,2011-03-04,8.583499908447266
+851250,AMZN,2011-03-07,8.454000473022461
+851251,AMZN,2011-03-08,8.344499588012695
+851252,AMZN,2011-03-09,8.452500343322754
+851253,AMZN,2011-03-10,8.307000160217285
+851254,AMZN,2011-03-11,8.403499603271484
+851255,AMZN,2011-03-14,8.33650016784668
+851256,AMZN,2011-03-15,8.253999710083008
+851257,AMZN,2011-03-16,8.234999656677246
+851258,AMZN,2011-03-17,8.048500061035156
+851259,AMZN,2011-03-18,8.090999603271484
+851260,AMZN,2011-03-21,8.22599983215332
+851261,AMZN,2011-03-22,8.130000114440918
+851262,AMZN,2011-03-23,8.265999794006348
+851263,AMZN,2011-03-24,8.555000305175781
+851264,AMZN,2011-03-25,8.548999786376953
+851265,AMZN,2011-03-28,8.467499732971191
+851266,AMZN,2011-03-29,8.730999946594238
+851267,AMZN,2011-03-30,8.970999717712402
+851268,AMZN,2011-03-31,9.006500244140625
+851269,AMZN,2011-04-01,9.006500244140625
+851270,AMZN,2011-04-04,9.147000312805176
+851271,AMZN,2011-04-05,9.26449966430664
+851272,AMZN,2011-04-06,9.137999534606934
+851273,AMZN,2011-04-07,9.24549961090088
+851274,AMZN,2011-04-08,9.23550033569336
+851275,AMZN,2011-04-11,9.20199966430664
+851276,AMZN,2011-04-12,9.02400016784668
+851277,AMZN,2011-04-13,9.114500045776367
+851278,AMZN,2011-04-14,9.090999603271484
+851279,AMZN,2011-04-15,9.000499725341797
+851280,AMZN,2011-04-18,8.916999816894531
+851281,AMZN,2011-04-19,8.940999984741211
+851282,AMZN,2011-04-20,9.193499565124512
+851283,AMZN,2011-04-21,9.294500350952148
+851284,AMZN,2011-04-25,9.270999908447266
+851285,AMZN,2011-04-26,9.114999771118164
+851286,AMZN,2011-04-27,9.831500053405762
+851287,AMZN,2011-04-28,9.753499984741213
+851288,AMZN,2011-04-29,9.790499687194824
+851289,AMZN,2011-05-02,10.059499740600586
+851290,AMZN,2011-05-03,9.922499656677246
+851291,AMZN,2011-05-04,9.998499870300291
+851292,AMZN,2011-05-05,9.85550022125244
+851293,AMZN,2011-05-06,9.880000114440918
+851294,AMZN,2011-05-09,10.039999961853027
+851295,AMZN,2011-05-10,10.196999549865724
+851296,AMZN,2011-05-11,10.218999862670898
+851297,AMZN,2011-05-12,10.303500175476074
+851298,AMZN,2011-05-13,10.128000259399414
+851299,AMZN,2011-05-16,9.625499725341797
+851300,AMZN,2011-05-17,9.740500450134276
+851301,AMZN,2011-05-18,9.854499816894531
+851302,AMZN,2011-05-19,9.9399995803833
+851303,AMZN,2011-05-20,9.932499885559082
+851304,AMZN,2011-05-23,9.810999870300291
+851305,AMZN,2011-05-24,9.66349983215332
+851306,AMZN,2011-05-25,9.61299991607666
+851307,AMZN,2011-05-26,9.75
+851308,AMZN,2011-05-27,9.706500053405762
+851309,AMZN,2011-05-31,9.834500312805176
+851310,AMZN,2011-06-01,9.619999885559082
+851311,AMZN,2011-06-02,9.682499885559082
+851312,AMZN,2011-06-03,9.416000366210938
+851313,AMZN,2011-06-06,9.284500122070312
+851314,AMZN,2011-06-07,9.3774995803833
+851315,AMZN,2011-06-08,9.40250015258789
+851316,AMZN,2011-06-09,9.484000205993652
+851317,AMZN,2011-06-10,9.326499938964844
+851318,AMZN,2011-06-13,9.314499855041504
+851319,AMZN,2011-06-14,9.498000144958496
+851320,AMZN,2011-06-15,9.298999786376951
+851321,AMZN,2011-06-16,9.182499885559082
+851322,AMZN,2011-06-17,9.318499565124512
+851323,AMZN,2011-06-20,9.38599967956543
+851324,AMZN,2011-06-21,9.71150016784668
+851325,AMZN,2011-06-22,9.581500053405762
+851326,AMZN,2011-06-23,9.708000183105469
+851327,AMZN,2011-06-24,9.6274995803833
+851328,AMZN,2011-06-27,10.0625
+851329,AMZN,2011-06-28,10.11750030517578
+851330,AMZN,2011-06-29,10.208999633789062
+851331,AMZN,2011-06-30,10.224499702453612
+851332,AMZN,2011-07-01,10.474499702453612
+851333,AMZN,2011-07-05,10.659500122070312
+851334,AMZN,2011-07-06,10.709500312805176
+851335,AMZN,2011-07-07,10.836999893188477
+851336,AMZN,2011-07-08,10.913999557495115
+851337,AMZN,2011-07-11,10.6274995803833
+851338,AMZN,2011-07-12,10.56149959564209
+851339,AMZN,2011-07-13,10.675000190734863
+851340,AMZN,2011-07-14,10.519000053405762
+851341,AMZN,2011-07-15,10.643500328063965
+851342,AMZN,2011-07-18,10.576499938964844
+851343,AMZN,2011-07-19,10.902999877929688
+851344,AMZN,2011-07-20,10.77750015258789
+851345,AMZN,2011-07-21,10.660499572753906
+851346,AMZN,2011-07-22,10.826000213623049
+851347,AMZN,2011-07-25,10.674500465393066
+851348,AMZN,2011-07-26,10.708999633789062
+851349,AMZN,2011-07-27,11.12600040435791
+851350,AMZN,2011-07-28,11.19499969482422
+851351,AMZN,2011-07-29,11.12600040435791
+851352,AMZN,2011-08-01,11.065999984741213
+851353,AMZN,2011-08-02,10.585000038146973
+851354,AMZN,2011-08-03,10.498000144958496
+851355,AMZN,2011-08-04,10.074000358581545
+851356,AMZN,2011-08-05,10.135000228881836
+851357,AMZN,2011-08-08,9.6850004196167
+851358,AMZN,2011-08-09,10.25450038909912
+851359,AMZN,2011-08-10,9.706500053405762
+851360,AMZN,2011-08-11,9.91800022125244
+851361,AMZN,2011-08-12,10.114999771118164
+851362,AMZN,2011-08-15,10.147500038146973
+851363,AMZN,2011-08-16,9.883999824523926
+851364,AMZN,2011-08-17,9.796500205993652
+851365,AMZN,2011-08-18,9.12600040435791
+851366,AMZN,2011-08-19,8.946499824523926
+851367,AMZN,2011-08-22,8.876999855041504
+851368,AMZN,2011-08-23,9.677499771118164
+851369,AMZN,2011-08-24,9.68649959564209
+851370,AMZN,2011-08-25,9.601499557495115
+851371,AMZN,2011-08-26,9.963500022888184
+851372,AMZN,2011-08-29,10.326499938964844
+851373,AMZN,2011-08-30,10.54599952697754
+851374,AMZN,2011-08-31,10.761500358581545
+851375,AMZN,2011-09-01,10.626999855041504
+851376,AMZN,2011-09-02,10.5
+851377,AMZN,2011-09-06,10.809000015258787
+851378,AMZN,2011-09-07,10.994999885559082
+851379,AMZN,2011-09-08,10.86299991607666
+851380,AMZN,2011-09-09,10.569499969482422
+851381,AMZN,2011-09-12,10.82800006866455
+851382,AMZN,2011-09-13,10.976499557495115
+851383,AMZN,2011-09-14,11.128499984741213
+851384,AMZN,2011-09-15,11.33899974822998
+851385,AMZN,2011-09-16,11.96500015258789
+851386,AMZN,2011-09-19,12.084500312805176
+851387,AMZN,2011-09-20,11.662500381469728
+851388,AMZN,2011-09-21,11.593500137329102
+851389,AMZN,2011-09-22,11.161499977111816
+851390,AMZN,2011-09-23,11.180500030517578
+851391,AMZN,2011-09-26,11.49250030517578
+851392,AMZN,2011-09-27,11.21049976348877
+851393,AMZN,2011-09-28,11.48550033569336
+851394,AMZN,2011-09-29,11.121999740600586
+851395,AMZN,2011-09-30,10.81149959564209
+851396,AMZN,2011-10-03,10.598999977111816
+851397,AMZN,2011-10-04,10.625
+851398,AMZN,2011-10-05,10.975000381469728
+851399,AMZN,2011-10-06,11.075499534606934
+851400,AMZN,2011-10-07,11.237000465393066
+851401,AMZN,2011-10-10,11.565999984741213
+851402,AMZN,2011-10-11,11.77400016784668
+851403,AMZN,2011-10-12,11.840499877929688
+851404,AMZN,2011-10-13,11.807499885559082
+851405,AMZN,2011-10-14,12.33549976348877
+851406,AMZN,2011-10-17,12.116499900817873
+851407,AMZN,2011-10-18,12.194000244140623
+851408,AMZN,2011-10-19,11.576499938964844
+851409,AMZN,2011-10-20,11.680500030517578
+851410,AMZN,2011-10-21,11.73900032043457
+851411,AMZN,2011-10-24,11.880499839782717
+851412,AMZN,2011-10-25,11.357500076293944
+851413,AMZN,2011-10-26,9.920000076293944
+851414,AMZN,2011-10-27,10.33899974822998
+851415,AMZN,2011-10-28,10.866000175476074
+851416,AMZN,2011-10-31,10.67549991607666
+851417,AMZN,2011-11-01,10.604999542236328
+851418,AMZN,2011-11-02,10.781000137329102
+851419,AMZN,2011-11-03,10.91450023651123
+851420,AMZN,2011-11-04,10.824000358581545
+851421,AMZN,2011-11-07,10.850000381469728
+851422,AMZN,2011-11-08,10.899499893188477
+851423,AMZN,2011-11-09,10.560999870300291
+851424,AMZN,2011-11-10,10.53950023651123
+851425,AMZN,2011-11-11,10.869500160217283
+851426,AMZN,2011-11-14,10.946499824523926
+851427,AMZN,2011-11-15,10.89150047302246
+851428,AMZN,2011-11-16,10.599499702453612
+851429,AMZN,2011-11-17,10.22599983215332
+851430,AMZN,2011-11-18,9.857000350952148
+851431,AMZN,2011-11-21,9.462499618530272
+851432,AMZN,2011-11-22,9.616999626159668
+851433,AMZN,2011-11-23,9.44950008392334
+851434,AMZN,2011-11-25,9.119999885559082
+851435,AMZN,2011-11-28,9.707500457763672
+851436,AMZN,2011-11-29,9.419500350952148
+851437,AMZN,2011-11-30,9.614500045776367
+851438,AMZN,2011-12-01,9.856499671936035
+851439,AMZN,2011-12-02,9.80150032043457
+851440,AMZN,2011-12-05,9.812000274658203
+851441,AMZN,2011-12-06,9.599499702453612
+851442,AMZN,2011-12-07,9.765999794006348
+851443,AMZN,2011-12-08,9.52400016784668
+851444,AMZN,2011-12-09,9.65149974822998
+851445,AMZN,2011-12-12,9.47599983215332
+851446,AMZN,2011-12-13,9.025500297546388
+851447,AMZN,2011-12-14,9.010499954223633
+851448,AMZN,2011-12-15,9.062999725341797
+851449,AMZN,2011-12-16,9.062999725341797
+851450,AMZN,2011-12-19,8.966500282287598
+851451,AMZN,2011-12-20,9.12600040435791
+851452,AMZN,2011-12-21,8.717499732971191
+851453,AMZN,2011-12-22,8.951499938964844
+851454,AMZN,2011-12-23,8.86400032043457
+851455,AMZN,2011-12-27,8.81350040435791
+851456,AMZN,2011-12-28,8.694499969482422
+851457,AMZN,2011-12-29,8.692999839782715
+851458,AMZN,2011-12-30,8.654999732971191
+851459,AMZN,2012-01-03,8.951499938964844
+851460,AMZN,2012-01-04,8.875499725341797
+851461,AMZN,2012-01-05,8.880499839782715
+851462,AMZN,2012-01-06,9.130499839782717
+851463,AMZN,2012-01-09,8.928000450134277
+851464,AMZN,2012-01-10,8.967000007629395
+851465,AMZN,2012-01-11,8.944999694824219
+851466,AMZN,2012-01-12,8.796500205993652
+851467,AMZN,2012-01-13,8.920999526977539
+851468,AMZN,2012-01-17,9.083000183105469
+851469,AMZN,2012-01-18,9.472000122070312
+851470,AMZN,2012-01-19,9.72249984741211
+851471,AMZN,2012-01-20,9.546500205993652
+851472,AMZN,2012-01-23,9.304499626159668
+851473,AMZN,2012-01-24,9.350000381469728
+851474,AMZN,2012-01-25,9.390000343322754
+851475,AMZN,2012-01-26,9.666000366210938
+851476,AMZN,2012-01-27,9.768500328063965
+851477,AMZN,2012-01-30,9.607500076293944
+851478,AMZN,2012-01-31,9.722000122070312
+851479,AMZN,2012-02-01,8.972999572753906
+851480,AMZN,2012-02-02,9.086000442504885
+851481,AMZN,2012-02-03,9.383999824523926
+851482,AMZN,2012-02-06,9.156999588012695
+851483,AMZN,2012-02-07,9.209500312805176
+851484,AMZN,2012-02-08,9.27400016784668
+851485,AMZN,2012-02-09,9.24899959564209
+851486,AMZN,2012-02-10,9.277000427246094
+851487,AMZN,2012-02-13,9.579500198364258
+851488,AMZN,2012-02-14,9.5649995803833
+851489,AMZN,2012-02-15,9.22350025177002
+851490,AMZN,2012-02-16,8.996500015258789
+851491,AMZN,2012-02-17,9.125
+851492,AMZN,2012-02-21,9.11299991607666
+851493,AMZN,2012-02-22,9.029000282287598
+851494,AMZN,2012-02-23,8.944499969482422
+851495,AMZN,2012-02-24,8.956500053405762
+851496,AMZN,2012-02-27,8.92650032043457
+851497,AMZN,2012-02-28,9.1899995803833
+851498,AMZN,2012-02-29,8.98449993133545
+851499,AMZN,2012-03-01,9.001999855041504
+851500,AMZN,2012-03-02,8.96500015258789
+851501,AMZN,2012-03-05,9.012999534606934
+851502,AMZN,2012-03-06,9.054499626159668
+851503,AMZN,2012-03-07,9.18850040435791
+851504,AMZN,2012-03-08,9.381999969482422
+851505,AMZN,2012-03-09,9.215999603271484
+851506,AMZN,2012-03-12,9.169500350952148
+851507,AMZN,2012-03-13,9.229499816894531
+851508,AMZN,2012-03-14,9.11299991607666
+851509,AMZN,2012-03-15,9.221500396728516
+851510,AMZN,2012-03-16,9.2524995803833
+851511,AMZN,2012-03-19,9.276000022888184
+851512,AMZN,2012-03-20,9.616499900817873
+851513,AMZN,2012-03-21,9.58650016784668
+851514,AMZN,2012-03-22,9.619999885559082
+851515,AMZN,2012-03-23,9.751999855041504
+851516,AMZN,2012-03-26,10.143500328063965
+851517,AMZN,2012-03-27,10.272000312805176
+851518,AMZN,2012-03-28,10.05799961090088
+851519,AMZN,2012-03-29,10.23050022125244
+851520,AMZN,2012-03-30,10.125499725341797
+851521,AMZN,2012-04-02,9.90250015258789
+851522,AMZN,2012-04-03,9.982999801635742
+851523,AMZN,2012-04-04,9.69950008392334
+851524,AMZN,2012-04-05,9.719499588012695
+851525,AMZN,2012-04-09,9.593500137329102
+851526,AMZN,2012-04-10,9.348999977111816
+851527,AMZN,2012-04-11,9.398500442504885
+851528,AMZN,2012-04-12,9.534500122070312
+851529,AMZN,2012-04-13,9.42300033569336
+851530,AMZN,2012-04-16,9.274999618530272
+851531,AMZN,2012-04-17,9.419500350952148
+851532,AMZN,2012-04-18,9.553500175476074
+851533,AMZN,2012-04-19,9.55500030517578
+851534,AMZN,2012-04-20,9.49899959564209
+851535,AMZN,2012-04-23,9.411999702453612
+851536,AMZN,2012-04-24,9.51650047302246
+851537,AMZN,2012-04-25,9.720999717712402
+851538,AMZN,2012-04-26,9.799500465393066
+851539,AMZN,2012-04-27,11.342499732971191
+851540,AMZN,2012-04-30,11.595000267028809
+851541,AMZN,2012-05-01,11.501999855041504
+851542,AMZN,2012-05-02,11.512499809265137
+851543,AMZN,2012-05-03,11.47249984741211
+851544,AMZN,2012-05-04,11.19950008392334
+851545,AMZN,2012-05-07,11.258000373840332
+851546,AMZN,2012-05-08,11.19499969482422
+851547,AMZN,2012-05-09,11.14900016784668
+851548,AMZN,2012-05-10,11.334500312805176
+851549,AMZN,2012-05-11,11.383999824523926
+851550,AMZN,2012-05-14,11.146499633789062
+851551,AMZN,2012-05-15,11.219499588012695
+851552,AMZN,2012-05-16,11.20300006866455
+851553,AMZN,2012-05-17,10.91800022125244
+851554,AMZN,2012-05-18,10.692500114440918
+851555,AMZN,2012-05-21,10.905500411987305
+851556,AMZN,2012-05-22,10.76650047302246
+851557,AMZN,2012-05-23,10.86400032043457
+851558,AMZN,2012-05-24,10.76200008392334
+851559,AMZN,2012-05-25,10.64449977874756
+851560,AMZN,2012-05-29,10.737500190734863
+851561,AMZN,2012-05-30,10.46150016784668
+851562,AMZN,2012-05-31,10.645500183105469
+851563,AMZN,2012-06-01,10.41100025177002
+851564,AMZN,2012-06-04,10.728500366210938
+851565,AMZN,2012-06-05,10.660499572753906
+851566,AMZN,2012-06-06,10.881999969482422
+851567,AMZN,2012-06-07,10.9399995803833
+851568,AMZN,2012-06-08,10.923999786376951
+851569,AMZN,2012-06-11,10.824999809265137
+851570,AMZN,2012-06-12,10.821000099182127
+851571,AMZN,2012-06-13,10.736499786376951
+851572,AMZN,2012-06-14,10.72249984741211
+851573,AMZN,2012-06-15,10.917499542236328
+851574,AMZN,2012-06-18,11.133000373840332
+851575,AMZN,2012-06-19,11.201499938964844
+851576,AMZN,2012-06-20,11.151000022888184
+851577,AMZN,2012-06-21,11.028499603271484
+851578,AMZN,2012-06-22,11.107999801635742
+851579,AMZN,2012-06-25,11.003499984741213
+851580,AMZN,2012-06-26,11.280500411987305
+851581,AMZN,2012-06-27,11.281000137329102
+851582,AMZN,2012-06-28,11.065500259399414
+851583,AMZN,2012-06-29,11.417499542236328
+851584,AMZN,2012-07-02,11.465999603271484
+851585,AMZN,2012-07-03,11.476499557495115
+851586,AMZN,2012-07-05,11.352999687194824
+851587,AMZN,2012-07-06,11.2524995803833
+851588,AMZN,2012-07-09,11.2524995803833
+851589,AMZN,2012-07-10,10.975000381469728
+851590,AMZN,2012-07-11,10.918499946594238
+851591,AMZN,2012-07-12,10.767999649047852
+851592,AMZN,2012-07-13,10.919500350952148
+851593,AMZN,2012-07-16,10.80049991607666
+851594,AMZN,2012-07-17,10.846500396728516
+851595,AMZN,2012-07-18,10.873499870300291
+851596,AMZN,2012-07-19,11.308500289916992
+851597,AMZN,2012-07-20,11.41450023651123
+851598,AMZN,2012-07-23,11.30049991607666
+851599,AMZN,2012-07-24,11.152000427246094
+851600,AMZN,2012-07-25,10.852499961853027
+851601,AMZN,2012-07-26,11.000499725341797
+851602,AMZN,2012-07-27,11.866000175476074
+851603,AMZN,2012-07-30,11.804499626159668
+851604,AMZN,2012-07-31,11.664999961853027
+851605,AMZN,2012-08-01,11.604499816894531
+851606,AMZN,2012-08-02,11.540499687194824
+851607,AMZN,2012-08-03,11.748499870300291
+851608,AMZN,2012-08-06,11.69950008392334
+851609,AMZN,2012-08-07,11.82800006866455
+851610,AMZN,2012-08-08,11.718999862670898
+851611,AMZN,2012-08-09,11.70300006866455
+851612,AMZN,2012-08-10,11.637499809265137
+851613,AMZN,2012-08-13,11.621999740600586
+851614,AMZN,2012-08-14,11.659500122070312
+851615,AMZN,2012-08-15,11.871000289916992
+851616,AMZN,2012-08-16,12.077500343322754
+851617,AMZN,2012-08-17,12.058500289916992
+851618,AMZN,2012-08-20,12.017499923706056
+851619,AMZN,2012-08-21,11.97249984741211
+851620,AMZN,2012-08-22,12.154999732971191
+851621,AMZN,2012-08-23,12.0600004196167
+851622,AMZN,2012-08-24,12.286999702453612
+851623,AMZN,2012-08-27,12.196000099182127
+851624,AMZN,2012-08-28,12.305500030517578
+851625,AMZN,2012-08-29,12.355999946594238
+851626,AMZN,2012-08-30,12.310999870300291
+851627,AMZN,2012-08-31,12.41349983215332
+851628,AMZN,2012-09-04,12.394000053405762
+851629,AMZN,2012-09-05,12.310999870300291
+851630,AMZN,2012-09-06,12.569000244140623
+851631,AMZN,2012-09-07,12.95699977874756
+851632,AMZN,2012-09-10,12.854499816894531
+851633,AMZN,2012-09-11,12.783499717712402
+851634,AMZN,2012-09-12,12.781499862670898
+851635,AMZN,2012-09-13,13.01200008392334
+851636,AMZN,2012-09-14,13.06350040435791
+851637,AMZN,2012-09-17,12.899999618530272
+851638,AMZN,2012-09-18,12.9375
+851639,AMZN,2012-09-19,13.083999633789062
+851640,AMZN,2012-09-20,13.040499687194824
+851641,AMZN,2012-09-21,12.873499870300291
+851642,AMZN,2012-09-24,12.739999771118164
+851643,AMZN,2012-09-25,12.623000144958496
+851644,AMZN,2012-09-26,12.48349952697754
+851645,AMZN,2012-09-27,12.829500198364258
+851646,AMZN,2012-09-28,12.715999603271484
+851647,AMZN,2012-10-01,12.600500106811523
+851648,AMZN,2012-10-02,12.529999732971191
+851649,AMZN,2012-10-03,12.79599952697754
+851650,AMZN,2012-10-04,13.023500442504885
+851651,AMZN,2012-10-05,12.92549991607666
+851652,AMZN,2012-10-08,12.95300006866455
+851653,AMZN,2012-10-09,12.54800033569336
+851654,AMZN,2012-10-10,12.249500274658203
+851655,AMZN,2012-10-11,12.211000442504885
+851656,AMZN,2012-10-12,12.118000030517578
+851657,AMZN,2012-10-15,12.208999633789062
+851658,AMZN,2012-10-16,12.196999549865724
+851659,AMZN,2012-10-17,12.374500274658203
+851660,AMZN,2012-10-18,12.24250030517578
+851661,AMZN,2012-10-19,12.0
+851662,AMZN,2012-10-22,11.689000129699709
+851663,AMZN,2012-10-23,11.715499877929688
+851664,AMZN,2012-10-24,11.424500465393066
+851665,AMZN,2012-10-25,11.145999908447266
+851666,AMZN,2012-10-26,11.911999702453612
+851667,AMZN,2012-10-31,11.64449977874756
+851668,AMZN,2012-11-01,11.607000350952148
+851669,AMZN,2012-11-02,11.621000289916992
+851670,AMZN,2012-11-05,11.716500282287598
+851671,AMZN,2012-11-06,11.878000259399414
+851672,AMZN,2012-11-07,11.602999687194824
+851673,AMZN,2012-11-08,11.36750030517578
+851674,AMZN,2012-11-09,11.315500259399414
+851675,AMZN,2012-11-12,11.32349967956543
+851676,AMZN,2012-11-13,11.329999923706056
+851677,AMZN,2012-11-14,11.147500038146973
+851678,AMZN,2012-11-15,11.029999732971191
+851679,AMZN,2012-11-16,11.261500358581545
+851680,AMZN,2012-11-19,11.48550033569336
+851681,AMZN,2012-11-20,11.689000129699709
+851682,AMZN,2012-11-21,11.90149974822998
+851683,AMZN,2012-11-23,11.994000434875488
+851684,AMZN,2012-11-26,12.180999755859377
+851685,AMZN,2012-11-27,12.170000076293944
+851686,AMZN,2012-11-28,12.35550022125244
+851687,AMZN,2012-11-29,12.56350040435791
+851688,AMZN,2012-11-30,12.602499961853027
+851689,AMZN,2012-12-03,12.51650047302246
+851690,AMZN,2012-12-04,12.624500274658203
+851691,AMZN,2012-12-05,12.697999954223633
+851692,AMZN,2012-12-06,12.668499946594238
+851693,AMZN,2012-12-07,12.66349983215332
+851694,AMZN,2012-12-10,12.388500213623049
+851695,AMZN,2012-12-11,12.534500122070312
+851696,AMZN,2012-12-12,12.588000297546388
+851697,AMZN,2012-12-13,12.5625
+851698,AMZN,2012-12-14,12.459500312805176
+851699,AMZN,2012-12-17,12.692999839782717
+851700,AMZN,2012-12-18,13.020000457763672
+851701,AMZN,2012-12-19,12.899499893188477
+851702,AMZN,2012-12-20,13.074999809265137
+851703,AMZN,2012-12-21,12.845999717712402
+851704,AMZN,2012-12-24,12.930999755859377
+851705,AMZN,2012-12-26,12.431500434875488
+851706,AMZN,2012-12-27,12.415499687194824
+851707,AMZN,2012-12-28,12.258999824523926
+851708,AMZN,2012-12-31,12.543499946594238
+851709,AMZN,2013-01-02,12.865500450134276
+851710,AMZN,2013-01-03,12.923999786376951
+851711,AMZN,2013-01-04,12.957500457763672
+851712,AMZN,2013-01-07,13.42300033569336
+851713,AMZN,2013-01-08,13.319000244140623
+851714,AMZN,2013-01-09,13.317500114440918
+851715,AMZN,2013-01-10,13.267000198364258
+851716,AMZN,2013-01-11,13.397000312805176
+851717,AMZN,2013-01-14,13.636500358581545
+851718,AMZN,2013-01-15,13.595000267028809
+851719,AMZN,2013-01-16,13.446499824523926
+851720,AMZN,2013-01-17,13.52400016784668
+851721,AMZN,2013-01-18,13.605999946594238
+851722,AMZN,2013-01-22,13.509499549865724
+851723,AMZN,2013-01-23,13.405500411987305
+851724,AMZN,2013-01-24,13.67300033569336
+851725,AMZN,2013-01-25,14.19950008392334
+851726,AMZN,2013-01-28,13.802000045776367
+851727,AMZN,2013-01-29,13.017499923706056
+851728,AMZN,2013-01-30,13.637999534606934
+851729,AMZN,2013-01-31,13.274999618530272
+851730,AMZN,2013-02-01,13.25
+851731,AMZN,2013-02-04,12.99899959564209
+851732,AMZN,2013-02-05,13.344499588012695
+851733,AMZN,2013-02-06,13.111000061035156
+851734,AMZN,2013-02-07,13.011500358581545
+851735,AMZN,2013-02-08,13.09749984741211
+851736,AMZN,2013-02-11,12.86050033569336
+851737,AMZN,2013-02-12,12.9350004196167
+851738,AMZN,2013-02-13,13.47350025177002
+851739,AMZN,2013-02-14,13.461999893188477
+851740,AMZN,2013-02-15,13.25450038909912
+851741,AMZN,2013-02-19,13.487500190734863
+851742,AMZN,2013-02-20,13.320500373840332
+851743,AMZN,2013-02-21,13.29699993133545
+851744,AMZN,2013-02-22,13.270999908447266
+851745,AMZN,2013-02-25,12.993499755859377
+851746,AMZN,2013-02-26,12.968000411987305
+851747,AMZN,2013-02-27,13.162500381469728
+851748,AMZN,2013-02-28,13.213500022888184
+851749,AMZN,2013-03-01,13.286999702453612
+851750,AMZN,2013-03-04,13.655500411987305
+851751,AMZN,2013-03-05,13.779500007629396
+851752,AMZN,2013-03-06,13.689499855041504
+851753,AMZN,2013-03-07,13.694000244140623
+851754,AMZN,2013-03-08,13.709500312805176
+851755,AMZN,2013-03-11,13.562000274658203
+851756,AMZN,2013-03-12,13.706500053405762
+851757,AMZN,2013-03-13,13.755000114440918
+851758,AMZN,2013-03-14,13.286999702453612
+851759,AMZN,2013-03-15,13.090999603271484
+851760,AMZN,2013-03-18,12.89449977874756
+851761,AMZN,2013-03-19,12.820500373840332
+851762,AMZN,2013-03-20,12.86400032043457
+851763,AMZN,2013-03-21,12.669500350952148
+851764,AMZN,2013-03-22,12.887499809265137
+851765,AMZN,2013-03-25,12.800999641418455
+851766,AMZN,2013-03-26,13.01550006866455
+851767,AMZN,2013-03-27,13.265000343322754
+851768,AMZN,2013-03-28,13.32450008392334
+851769,AMZN,2013-04-01,13.080499649047852
+851770,AMZN,2013-04-02,13.166000366210938
+851771,AMZN,2013-04-03,12.951499938964844
+851772,AMZN,2013-04-04,12.95400047302246
+851773,AMZN,2013-04-05,12.77400016784668
+851774,AMZN,2013-04-08,12.947500228881836
+851775,AMZN,2013-04-09,13.057000160217283
+851776,AMZN,2013-04-10,13.238499641418455
+851777,AMZN,2013-04-11,13.49250030517578
+851778,AMZN,2013-04-12,13.643500328063965
+851779,AMZN,2013-04-15,13.38599967956543
+851780,AMZN,2013-04-16,13.616999626159668
+851781,AMZN,2013-04-17,13.369999885559082
+851782,AMZN,2013-04-18,12.970999717712402
+851783,AMZN,2013-04-19,13.015999794006348
+851784,AMZN,2013-04-22,13.177499771118164
+851785,AMZN,2013-04-23,13.44499969482422
+851786,AMZN,2013-04-24,13.439000129699709
+851787,AMZN,2013-04-25,13.734999656677246
+851788,AMZN,2013-04-26,12.740500450134276
+851789,AMZN,2013-04-29,12.487000465393066
+851790,AMZN,2013-04-30,12.690500259399414
+851791,AMZN,2013-05-01,12.411499977111816
+851792,AMZN,2013-05-02,12.6274995803833
+851793,AMZN,2013-05-03,12.90250015258789
+851794,AMZN,2013-05-06,12.78600025177002
+851795,AMZN,2013-05-07,12.886500358581545
+851796,AMZN,2013-05-08,12.934000015258787
+851797,AMZN,2013-05-09,13.008000373840332
+851798,AMZN,2013-05-10,13.181500434875488
+851799,AMZN,2013-05-13,13.225500106811523
+851800,AMZN,2013-05-14,13.416500091552734
+851801,AMZN,2013-05-15,13.32800006866455
+851802,AMZN,2013-05-16,13.206000328063965
+851803,AMZN,2013-05-17,13.494999885559082
+851804,AMZN,2013-05-20,13.381500244140623
+851805,AMZN,2013-05-21,13.442999839782717
+851806,AMZN,2013-05-22,13.14799976348877
+851807,AMZN,2013-05-23,13.09000015258789
+851808,AMZN,2013-05-24,13.086999893188477
+851809,AMZN,2013-05-28,13.364500045776367
+851810,AMZN,2013-05-29,13.27649974822998
+851811,AMZN,2013-05-30,13.341500282287598
+851812,AMZN,2013-05-31,13.460000038146973
+851813,AMZN,2013-06-03,13.343999862670898
+851814,AMZN,2013-06-04,13.28499984741211
+851815,AMZN,2013-06-05,13.35849952697754
+851816,AMZN,2013-06-06,13.39150047302246
+851817,AMZN,2013-06-07,13.843500137329102
+851818,AMZN,2013-06-10,14.053500175476074
+851819,AMZN,2013-06-11,13.73900032043457
+851820,AMZN,2013-06-12,13.583499908447266
+851821,AMZN,2013-06-13,13.78950023651123
+851822,AMZN,2013-06-14,13.69950008392334
+851823,AMZN,2013-06-17,13.902999877929688
+851824,AMZN,2013-06-18,14.088000297546388
+851825,AMZN,2013-06-19,13.907999992370604
+851826,AMZN,2013-06-20,13.67199993133545
+851827,AMZN,2013-06-21,13.66800022125244
+851828,AMZN,2013-06-24,13.530500411987305
+851829,AMZN,2013-06-25,13.604499816894531
+851830,AMZN,2013-06-26,13.878499984741213
+851831,AMZN,2013-06-27,13.8774995803833
+851832,AMZN,2013-06-28,13.884499549865724
+851833,AMZN,2013-07-01,14.104999542236328
+851834,AMZN,2013-07-02,14.18649959564209
+851835,AMZN,2013-07-03,14.201499938964844
+851836,AMZN,2013-07-05,14.293999671936035
+851837,AMZN,2013-07-08,14.529500007629396
+851838,AMZN,2013-07-09,14.576499938964844
+851839,AMZN,2013-07-10,14.616499900817873
+851840,AMZN,2013-07-11,14.982999801635742
+851841,AMZN,2013-07-12,15.3774995803833
+851842,AMZN,2013-07-15,15.328499794006348
+851843,AMZN,2013-07-16,15.343500137329102
+851844,AMZN,2013-07-17,15.434499740600586
+851845,AMZN,2013-07-18,15.205499649047852
+851846,AMZN,2013-07-19,15.261500358581545
+851847,AMZN,2013-07-22,15.173999786376951
+851848,AMZN,2013-07-23,15.053000450134276
+851849,AMZN,2013-07-24,14.946999549865724
+851850,AMZN,2013-07-25,15.170000076293944
+851851,AMZN,2013-07-26,15.600500106811523
+851852,AMZN,2013-07-29,15.30500030517578
+851853,AMZN,2013-07-30,15.12049961090088
+851854,AMZN,2013-07-31,15.060999870300291
+851855,AMZN,2013-08-01,15.278499603271484
+851856,AMZN,2013-08-02,15.21049976348877
+851857,AMZN,2013-08-05,15.049500465393066
+851858,AMZN,2013-08-06,15.037500381469728
+851859,AMZN,2013-08-07,14.845499992370604
+851860,AMZN,2013-08-08,14.786999702453612
+851861,AMZN,2013-08-09,14.86299991607666
+851862,AMZN,2013-08-12,14.834500312805176
+851863,AMZN,2013-08-13,14.69849967956543
+851864,AMZN,2013-08-14,14.56700038909912
+851865,AMZN,2013-08-15,14.32349967956543
+851866,AMZN,2013-08-16,14.241000175476074
+851867,AMZN,2013-08-19,14.278499603271484
+851868,AMZN,2013-08-20,14.354499816894531
+851869,AMZN,2013-08-21,14.228500366210938
+851870,AMZN,2013-08-22,14.486499786376951
+851871,AMZN,2013-08-23,14.500499725341797
+851872,AMZN,2013-08-26,14.310500144958496
+851873,AMZN,2013-08-27,14.046500205993652
+851874,AMZN,2013-08-28,14.07900047302246
+851875,AMZN,2013-08-29,14.199000358581545
+851876,AMZN,2013-08-30,14.048999786376951
+851877,AMZN,2013-09-03,14.4399995803833
+851878,AMZN,2013-09-04,14.682000160217283
+851879,AMZN,2013-09-05,14.704999923706056
+851880,AMZN,2013-09-06,14.79300022125244
+851881,AMZN,2013-09-09,14.98550033569336
+851882,AMZN,2013-09-10,15.017999649047852
+851883,AMZN,2013-09-11,14.982000350952148
+851884,AMZN,2013-09-12,14.942999839782717
+851885,AMZN,2013-09-13,14.895999908447266
+851886,AMZN,2013-09-16,14.803000450134276
+851887,AMZN,2013-09-17,15.208499908447266
+851888,AMZN,2013-09-18,15.601499557495115
+851889,AMZN,2013-09-19,15.602999687194824
+851890,AMZN,2013-09-20,15.81700038909912
+851891,AMZN,2013-09-23,15.57450008392334
+851892,AMZN,2013-09-24,15.706500053405762
+851893,AMZN,2013-09-25,15.63249969482422
+851894,AMZN,2013-09-26,15.906000137329102
+851895,AMZN,2013-09-27,15.80049991607666
+851896,AMZN,2013-09-30,15.631999969482422
+851897,AMZN,2013-10-01,16.047500610351562
+851898,AMZN,2013-10-02,16.02549934387207
+851899,AMZN,2013-10-03,15.73799991607666
+851900,AMZN,2013-10-04,15.95199966430664
+851901,AMZN,2013-10-07,15.501500129699709
+851902,AMZN,2013-10-08,15.161499977111816
+851903,AMZN,2013-10-09,14.911499977111816
+851904,AMZN,2013-10-10,15.258500099182127
+851905,AMZN,2013-10-11,15.544500350952148
+851906,AMZN,2013-10-14,15.53499984741211
+851907,AMZN,2013-10-15,15.31999969482422
+851908,AMZN,2013-10-16,15.524499893188477
+851909,AMZN,2013-10-17,15.53849983215332
+851910,AMZN,2013-10-18,16.446500778198242
+851911,AMZN,2013-10-21,16.32200050354004
+851912,AMZN,2013-10-22,16.62700080871582
+851913,AMZN,2013-10-23,16.33799934387207
+851914,AMZN,2013-10-24,16.61050033569336
+851915,AMZN,2013-10-25,18.16950035095215
+851916,AMZN,2013-10-28,17.908000946044922
+851917,AMZN,2013-10-29,18.13500022888184
+851918,AMZN,2013-10-30,18.054000854492188
+851919,AMZN,2013-10-31,18.201499938964844
+851920,AMZN,2013-11-01,17.950000762939453
+851921,AMZN,2013-11-04,17.937000274658203
+851922,AMZN,2013-11-05,17.944499969482422
+851923,AMZN,2013-11-06,17.80900001525879
+851924,AMZN,2013-11-07,17.17799949645996
+851925,AMZN,2013-11-08,17.515499114990234
+851926,AMZN,2013-11-11,17.7189998626709
+851927,AMZN,2013-11-12,17.476499557495117
+851928,AMZN,2013-11-13,17.81100082397461
+851929,AMZN,2013-11-14,18.3700008392334
+851930,AMZN,2013-11-15,18.458499908447266
+851931,AMZN,2013-11-18,18.30900001525879
+851932,AMZN,2013-11-19,18.246999740600582
+851933,AMZN,2013-11-20,18.12849998474121
+851934,AMZN,2013-11-21,18.44599914550781
+851935,AMZN,2013-11-22,18.61549949645996
+851936,AMZN,2013-11-25,18.832000732421875
+851937,AMZN,2013-11-26,19.068500518798828
+851938,AMZN,2013-11-27,19.33550071716309
+851939,AMZN,2013-11-29,19.68099975585937
+851940,AMZN,2013-12-02,19.614999771118164
+851941,AMZN,2013-12-03,19.232999801635746
+851942,AMZN,2013-12-04,19.29800033569336
+851943,AMZN,2013-12-05,19.22450065612793
+851944,AMZN,2013-12-06,19.34749984741211
+851945,AMZN,2013-12-09,19.24449920654297
+851946,AMZN,2013-12-10,19.388999938964844
+851947,AMZN,2013-12-11,19.10950088500977
+851948,AMZN,2013-12-12,19.0625
+851949,AMZN,2013-12-13,19.21199989318848
+851950,AMZN,2013-12-16,19.44849967956543
+851951,AMZN,2013-12-17,19.38249969482422
+851952,AMZN,2013-12-18,19.79800033569336
+851953,AMZN,2013-12-19,19.75950050354004
+851954,AMZN,2013-12-20,20.11000061035156
+851955,AMZN,2013-12-23,20.145999908447266
+851956,AMZN,2013-12-24,19.959999084472656
+851957,AMZN,2013-12-26,20.21949958801269
+851958,AMZN,2013-12-27,19.90399932861328
+851959,AMZN,2013-12-30,19.668500900268555
+851960,AMZN,2013-12-31,19.93950080871582
+851961,AMZN,2014-01-02,19.898500442504883
+851962,AMZN,2014-01-03,19.82200050354004
+851963,AMZN,2014-01-06,19.68149948120117
+851964,AMZN,2014-01-07,19.901500701904297
+851965,AMZN,2014-01-08,20.09600067138672
+851966,AMZN,2014-01-09,20.050500869750977
+851967,AMZN,2014-01-10,19.882999420166016
+851968,AMZN,2014-01-13,19.548999786376957
+851969,AMZN,2014-01-14,19.87700080871582
+851970,AMZN,2014-01-15,19.793500900268555
+851971,AMZN,2014-01-16,19.790000915527344
+851972,AMZN,2014-01-17,19.980499267578125
+851973,AMZN,2014-01-21,20.352500915527344
+851974,AMZN,2014-01-22,20.226999282836918
+851975,AMZN,2014-01-23,19.99349975585937
+851976,AMZN,2014-01-24,19.3799991607666
+851977,AMZN,2014-01-27,19.31399917602539
+851978,AMZN,2014-01-28,19.72150039672852
+851979,AMZN,2014-01-29,19.209999084472656
+851980,AMZN,2014-01-30,20.15049934387207
+851981,AMZN,2014-01-31,17.934499740600586
+851982,AMZN,2014-02-03,17.3075008392334
+851983,AMZN,2014-02-04,17.397499084472656
+851984,AMZN,2014-02-05,17.322500228881836
+851985,AMZN,2014-02-06,17.72949981689453
+851986,AMZN,2014-02-07,18.054000854492188
+851987,AMZN,2014-02-10,18.043500900268555
+851988,AMZN,2014-02-11,18.089500427246094
+851989,AMZN,2014-02-12,17.462499618530273
+851990,AMZN,2014-02-13,17.860000610351562
+851991,AMZN,2014-02-14,17.86750030517578
+851992,AMZN,2014-02-18,17.6825008392334
+851993,AMZN,2014-02-19,17.368999481201172
+851994,AMZN,2014-02-20,17.489999771118164
+851995,AMZN,2014-02-21,17.33799934387207
+851996,AMZN,2014-02-24,17.589000701904297
+851997,AMZN,2014-02-25,17.916000366210938
+851998,AMZN,2014-02-26,17.989999771118164
+851999,AMZN,2014-02-27,18.006500244140625
+852000,AMZN,2014-02-28,18.104999542236328
+852001,AMZN,2014-03-03,17.98900032043457
+852002,AMZN,2014-03-04,18.19499969482422
+852003,AMZN,2014-03-05,18.61849975585937
+852004,AMZN,2014-03-06,18.607999801635746
+852005,AMZN,2014-03-07,18.60300064086914
+852006,AMZN,2014-03-10,18.526500701904297
+852007,AMZN,2014-03-11,18.44099998474121
+852008,AMZN,2014-03-12,18.53199958801269
+852009,AMZN,2014-03-13,18.57550048828125
+852010,AMZN,2014-03-14,18.687000274658203
+852011,AMZN,2014-03-17,18.75200080871582
+852012,AMZN,2014-03-18,18.938499450683597
+852013,AMZN,2014-03-19,18.661500930786133
+852014,AMZN,2014-03-20,18.44849967956543
+852015,AMZN,2014-03-21,18.0310001373291
+852016,AMZN,2014-03-24,17.592500686645508
+852017,AMZN,2014-03-25,17.73550033569336
+852018,AMZN,2014-03-26,17.170499801635742
+852019,AMZN,2014-03-27,16.923500061035156
+852020,AMZN,2014-03-28,16.914499282836914
+852021,AMZN,2014-03-31,16.818500518798828
+852022,AMZN,2014-04-01,17.149499893188477
+852023,AMZN,2014-04-02,17.097999572753906
+852024,AMZN,2014-04-03,16.680999755859375
+852025,AMZN,2014-04-04,16.149999618530273
+852026,AMZN,2014-04-07,15.887999534606934
+852027,AMZN,2014-04-08,16.353500366210938
+852028,AMZN,2014-04-09,16.590499877929688
+852029,AMZN,2014-04-10,15.85550022125244
+852030,AMZN,2014-04-11,15.58650016784668
+852031,AMZN,2014-04-14,15.795499801635742
+852032,AMZN,2014-04-15,15.803999900817873
+852033,AMZN,2014-04-16,16.18400001525879
+852034,AMZN,2014-04-17,16.245500564575195
+852035,AMZN,2014-04-21,16.543500900268555
+852036,AMZN,2014-04-22,16.465999603271484
+852037,AMZN,2014-04-23,16.229000091552734
+852038,AMZN,2014-04-24,16.857500076293945
+852039,AMZN,2014-04-25,15.191499710083008
+852040,AMZN,2014-04-28,14.82900047302246
+852041,AMZN,2014-04-29,15.019000053405762
+852042,AMZN,2014-04-30,15.206500053405762
+852043,AMZN,2014-05-01,15.39449977874756
+852044,AMZN,2014-05-02,15.400500297546388
+852045,AMZN,2014-05-05,15.5024995803833
+852046,AMZN,2014-05-06,14.869000434875488
+852047,AMZN,2014-05-07,14.635499954223633
+852048,AMZN,2014-05-08,14.416000366210938
+852049,AMZN,2014-05-09,14.612000465393066
+852050,AMZN,2014-05-12,15.142999649047852
+852051,AMZN,2014-05-13,15.232000350952148
+852052,AMZN,2014-05-14,14.880999565124512
+852053,AMZN,2014-05-15,14.759499549865724
+852054,AMZN,2014-05-16,14.885000228881836
+852055,AMZN,2014-05-19,14.838000297546388
+852056,AMZN,2014-05-20,15.059499740600586
+852057,AMZN,2014-05-21,15.250499725341797
+852058,AMZN,2014-05-22,15.24549961090088
+852059,AMZN,2014-05-23,15.612000465393066
+852060,AMZN,2014-05-27,15.541000366210938
+852061,AMZN,2014-05-28,15.508000373840332
+852062,AMZN,2014-05-29,15.689000129699709
+852063,AMZN,2014-05-30,15.6274995803833
+852064,AMZN,2014-06-02,15.44200038909912
+852065,AMZN,2014-06-03,15.35949993133545
+852066,AMZN,2014-06-04,15.33899974822998
+852067,AMZN,2014-06-05,16.178499221801758
+852068,AMZN,2014-06-06,16.48349952697754
+852069,AMZN,2014-06-09,16.375
+852070,AMZN,2014-06-10,16.620500564575195
+852071,AMZN,2014-06-11,16.760000228881836
+852072,AMZN,2014-06-12,16.295499801635742
+852073,AMZN,2014-06-13,16.313499450683594
+852074,AMZN,2014-06-16,16.381000518798828
+852075,AMZN,2014-06-17,16.2810001373291
+852076,AMZN,2014-06-18,16.7189998626709
+852077,AMZN,2014-06-19,16.350000381469727
+852078,AMZN,2014-06-20,16.209999084472656
+852079,AMZN,2014-06-23,16.36199951171875
+852080,AMZN,2014-06-24,16.20800018310547
+852081,AMZN,2014-06-25,16.371999740600586
+852082,AMZN,2014-06-26,16.284500122070312
+852083,AMZN,2014-06-27,16.228500366210938
+852084,AMZN,2014-06-30,16.23900032043457
+852085,AMZN,2014-07-01,16.61949920654297
+852086,AMZN,2014-07-02,16.642499923706055
+852087,AMZN,2014-07-03,16.874500274658203
+852088,AMZN,2014-07-07,16.677499771118164
+852089,AMZN,2014-07-08,16.190500259399414
+852090,AMZN,2014-07-09,16.49850082397461
+852091,AMZN,2014-07-10,16.395999908447266
+852092,AMZN,2014-07-11,17.309999465942383
+852093,AMZN,2014-07-14,17.766000747680664
+852094,AMZN,2014-07-15,17.722000122070312
+852095,AMZN,2014-07-16,17.795000076293945
+852096,AMZN,2014-07-17,17.622499465942383
+852097,AMZN,2014-07-18,17.933000564575195
+852098,AMZN,2014-07-21,17.988000869750977
+852099,AMZN,2014-07-22,18.04199981689453
+852100,AMZN,2014-07-23,17.906999588012695
+852101,AMZN,2014-07-24,17.930500030517578
+852102,AMZN,2014-07-25,16.20050048828125
+852103,AMZN,2014-07-28,16.02050018310547
+852104,AMZN,2014-07-29,16.0
+852105,AMZN,2014-07-30,16.125499725341797
+852106,AMZN,2014-07-31,15.649499893188477
+852107,AMZN,2014-08-01,15.352999687194824
+852108,AMZN,2014-08-04,15.682499885559082
+852109,AMZN,2014-08-05,15.616000175476074
+852110,AMZN,2014-08-06,15.694499969482422
+852111,AMZN,2014-08-07,15.572500228881836
+852112,AMZN,2014-08-08,15.84000015258789
+852113,AMZN,2014-08-11,15.916500091552734
+852114,AMZN,2014-08-12,15.965999603271484
+852115,AMZN,2014-08-13,16.31399917602539
+852116,AMZN,2014-08-14,16.660499572753906
+852117,AMZN,2014-08-15,16.681499481201172
+852118,AMZN,2014-08-18,16.726499557495117
+852119,AMZN,2014-08-19,16.756500244140625
+852120,AMZN,2014-08-20,16.788999557495117
+852121,AMZN,2014-08-21,16.64550018310547
+852122,AMZN,2014-08-22,16.579500198364258
+852123,AMZN,2014-08-25,16.701000213623047
+852124,AMZN,2014-08-26,17.09149932861328
+852125,AMZN,2014-08-27,17.159000396728516
+852126,AMZN,2014-08-28,17.000999450683594
+852127,AMZN,2014-08-29,16.95199966430664
+852128,AMZN,2014-09-02,17.118999481201172
+852129,AMZN,2014-09-03,16.950000762939453
+852130,AMZN,2014-09-04,17.297500610351562
+852131,AMZN,2014-09-05,17.319000244140625
+852132,AMZN,2014-09-08,17.117000579833984
+852133,AMZN,2014-09-09,16.487499237060547
+852134,AMZN,2014-09-10,16.566499710083008
+852135,AMZN,2014-09-11,16.525999069213867
+852136,AMZN,2014-09-12,16.559499740600586
+852137,AMZN,2014-09-15,16.194499969482422
+852138,AMZN,2014-09-16,16.38800048828125
+852139,AMZN,2014-09-17,16.200000762939453
+852140,AMZN,2014-09-18,16.25
+852141,AMZN,2014-09-19,16.56599998474121
+852142,AMZN,2014-09-22,16.225000381469727
+852143,AMZN,2014-09-23,16.181499481201172
+852144,AMZN,2014-09-24,16.410499572753906
+852145,AMZN,2014-09-25,16.096500396728516
+852146,AMZN,2014-09-26,16.160499572753906
+852147,AMZN,2014-09-29,16.090999603271484
+852148,AMZN,2014-09-30,16.121999740600586
+852149,AMZN,2014-10-01,15.873000144958496
+852150,AMZN,2014-10-02,15.920499801635742
+852151,AMZN,2014-10-03,16.136999130249023
+852152,AMZN,2014-10-06,16.110000610351562
+852153,AMZN,2014-10-07,15.848999977111816
+852154,AMZN,2014-10-08,16.135000228881836
+852155,AMZN,2014-10-09,15.768500328063965
+852156,AMZN,2014-10-10,15.569499969482422
+852157,AMZN,2014-10-13,15.322500228881836
+852158,AMZN,2014-10-14,15.415499687194824
+852159,AMZN,2014-10-15,15.298500061035156
+852160,AMZN,2014-10-16,15.142999649047852
+852161,AMZN,2014-10-17,15.182000160217283
+852162,AMZN,2014-10-20,15.310500144958496
+852163,AMZN,2014-10-21,15.76650047302246
+852164,AMZN,2014-10-22,15.648500442504885
+852165,AMZN,2014-10-23,15.659000396728516
+852166,AMZN,2014-10-24,14.352999687194824
+852167,AMZN,2014-10-27,14.498499870300291
+852168,AMZN,2014-10-28,14.779500007629396
+852169,AMZN,2014-10-29,14.706000328063965
+852170,AMZN,2014-10-30,14.953499794006348
+852171,AMZN,2014-10-31,15.27299976348877
+852172,AMZN,2014-11-03,15.28600025177002
+852173,AMZN,2014-11-04,15.14050006866455
+852174,AMZN,2014-11-05,14.826000213623049
+852175,AMZN,2014-11-06,14.83199977874756
+852176,AMZN,2014-11-07,14.993000030517578
+852177,AMZN,2014-11-10,15.255499839782717
+852178,AMZN,2014-11-11,15.600500106811523
+852179,AMZN,2014-11-12,15.575499534606934
+852180,AMZN,2014-11-13,15.824000358581545
+852181,AMZN,2014-11-14,16.391000747680664
+852182,AMZN,2014-11-17,16.15250015258789
+852183,AMZN,2014-11-18,16.24650001525879
+852184,AMZN,2014-11-19,16.32699966430664
+852185,AMZN,2014-11-20,16.527000427246094
+852186,AMZN,2014-11-21,16.631500244140625
+852187,AMZN,2014-11-24,16.781999588012695
+852188,AMZN,2014-11-25,16.75200080871582
+852189,AMZN,2014-11-26,16.678499221801758
+852190,AMZN,2014-11-28,16.93199920654297
+852191,AMZN,2014-12-01,16.299999237060547
+852192,AMZN,2014-12-02,16.315500259399414
+852193,AMZN,2014-12-03,15.824999809265137
+852194,AMZN,2014-12-04,15.846500396728516
+852195,AMZN,2014-12-05,15.631500244140623
+852196,AMZN,2014-12-08,15.33199977874756
+852197,AMZN,2014-12-09,15.625
+852198,AMZN,2014-12-10,15.291999816894531
+852199,AMZN,2014-12-11,15.368000030517578
+852200,AMZN,2014-12-12,15.366000175476074
+852201,AMZN,2014-12-15,15.303500175476074
+852202,AMZN,2014-12-16,14.753000259399414
+852203,AMZN,2014-12-17,14.944000244140623
+852204,AMZN,2014-12-18,14.886500358581545
+852205,AMZN,2014-12-19,14.994999885559082
+852206,AMZN,2014-12-22,15.32699966430664
+852207,AMZN,2014-12-23,15.314499855041504
+852208,AMZN,2014-12-24,15.15149974822998
+852209,AMZN,2014-12-26,15.454500198364258
+852210,AMZN,2014-12-29,15.60200023651123
+852211,AMZN,2014-12-30,15.515000343322754
+852212,AMZN,2014-12-31,15.517499923706056
+852213,AMZN,2015-01-02,15.425999641418455
+852214,AMZN,2015-01-05,15.10949993133545
+852215,AMZN,2015-01-06,14.76449966430664
+852216,AMZN,2015-01-07,14.92099952697754
+852217,AMZN,2015-01-08,15.02299976348877
+852218,AMZN,2015-01-09,14.846500396728516
+852219,AMZN,2015-01-12,14.570500373840332
+852220,AMZN,2015-01-13,14.737000465393066
+852221,AMZN,2015-01-14,14.66349983215332
+852222,AMZN,2015-01-15,14.34749984741211
+852223,AMZN,2015-01-16,14.536999702453612
+852224,AMZN,2015-01-20,14.472000122070312
+852225,AMZN,2015-01-21,14.862500190734863
+852226,AMZN,2015-01-22,15.515999794006348
+852227,AMZN,2015-01-23,15.619500160217283
+852228,AMZN,2015-01-26,15.482999801635742
+852229,AMZN,2015-01-27,15.337499618530272
+852230,AMZN,2015-01-28,15.195500373840332
+852231,AMZN,2015-01-29,15.58899974822998
+852232,AMZN,2015-01-30,17.726499557495117
+852233,AMZN,2015-02-02,18.223499298095703
+852234,AMZN,2015-02-03,18.177499771118164
+852235,AMZN,2015-02-04,18.237499237060547
+852236,AMZN,2015-02-05,18.694499969482425
+852237,AMZN,2015-02-06,18.714000701904297
+852238,AMZN,2015-02-09,18.527999877929688
+852239,AMZN,2015-02-10,18.649999618530277
+852240,AMZN,2015-02-11,18.756999969482425
+852241,AMZN,2015-02-12,18.85849952697754
+852242,AMZN,2015-02-13,19.09149932861328
+852243,AMZN,2015-02-17,18.771499633789062
+852244,AMZN,2015-02-18,18.668500900268555
+852245,AMZN,2015-02-19,18.950000762939453
+852246,AMZN,2015-02-20,19.183000564575195
+852247,AMZN,2015-02-23,19.006999969482425
+852248,AMZN,2015-02-24,18.929500579833984
+852249,AMZN,2015-02-25,19.26849937438965
+852250,AMZN,2015-02-26,19.239999771118164
+852251,AMZN,2015-02-27,19.007999420166016
+852252,AMZN,2015-03-02,19.28300094604492
+852253,AMZN,2015-03-03,19.230499267578125
+852254,AMZN,2015-03-04,19.13599967956543
+852255,AMZN,2015-03-05,19.39150047302246
+852256,AMZN,2015-03-06,19.004499435424805
+852257,AMZN,2015-03-09,18.92799949645996
+852258,AMZN,2015-03-10,18.475500106811523
+852259,AMZN,2015-03-11,18.318500518798828
+852260,AMZN,2015-03-12,18.71199989318848
+852261,AMZN,2015-03-13,18.52899932861328
+852262,AMZN,2015-03-16,18.667499542236328
+852263,AMZN,2015-03-17,18.59600067138672
+852264,AMZN,2015-03-18,18.756999969482425
+852265,AMZN,2015-03-19,18.66200065612793
+852266,AMZN,2015-03-20,18.92449951171875
+852267,AMZN,2015-03-23,18.75550079345703
+852268,AMZN,2015-03-24,18.704500198364254
+852269,AMZN,2015-03-25,18.54800033569336
+852270,AMZN,2015-03-26,18.36750030517578
+852271,AMZN,2015-03-27,18.527999877929688
+852272,AMZN,2015-03-30,18.72949981689453
+852273,AMZN,2015-03-31,18.604999542236328
+852274,AMZN,2015-04-01,18.51300048828125
+852275,AMZN,2015-04-02,18.612499237060547
+852276,AMZN,2015-04-06,18.851999282836918
+852277,AMZN,2015-04-07,18.72050094604492
+852278,AMZN,2015-04-08,19.059999465942383
+852279,AMZN,2015-04-09,19.177000045776367
+852280,AMZN,2015-04-10,19.13249969482422
+852281,AMZN,2015-04-13,19.118000030517575
+852282,AMZN,2015-04-14,19.25550079345703
+852283,AMZN,2015-04-15,19.17250061035156
+852284,AMZN,2015-04-16,19.302000045776367
+852285,AMZN,2015-04-17,18.777999877929688
+852286,AMZN,2015-04-20,19.475500106811523
+852287,AMZN,2015-04-21,19.55900001525879
+852288,AMZN,2015-04-22,19.489999771118164
+852289,AMZN,2015-04-23,19.499500274658203
+852290,AMZN,2015-04-24,22.2549991607666
+852291,AMZN,2015-04-27,21.92799949645996
+852292,AMZN,2015-04-28,21.465499877929688
+852293,AMZN,2015-04-29,21.4685001373291
+852294,AMZN,2015-04-30,21.089000701904297
+852295,AMZN,2015-05-01,21.14349937438965
+852296,AMZN,2015-05-04,21.152000427246094
+852297,AMZN,2015-05-05,21.059499740600582
+852298,AMZN,2015-05-06,20.95499992370605
+852299,AMZN,2015-05-07,21.3439998626709
+852300,AMZN,2015-05-08,21.684499740600582
+852301,AMZN,2015-05-11,21.64249992370605
+852302,AMZN,2015-05-12,21.551000595092773
+852303,AMZN,2015-05-13,21.3435001373291
+852304,AMZN,2015-05-14,21.61400032043457
+852305,AMZN,2015-05-15,21.299999237060547
+852306,AMZN,2015-05-18,21.261999130249023
+852307,AMZN,2015-05-19,21.08550071716309
+852308,AMZN,2015-05-20,21.19300079345703
+852309,AMZN,2015-05-21,21.581499099731445
+852310,AMZN,2015-05-22,21.381500244140625
+852311,AMZN,2015-05-26,21.273500442504883
+852312,AMZN,2015-05-27,21.57099914550781
+852313,AMZN,2015-05-28,21.328500747680664
+852314,AMZN,2015-05-29,21.46150016784668
+852315,AMZN,2015-06-01,21.54599952697754
+852316,AMZN,2015-06-02,21.54949951171875
+852317,AMZN,2015-06-03,21.829500198364254
+852318,AMZN,2015-06-04,21.53899955749512
+852319,AMZN,2015-06-05,21.34749984741211
+852320,AMZN,2015-06-08,21.174999237060547
+852321,AMZN,2015-06-09,21.27400016784668
+852322,AMZN,2015-06-10,21.53849983215332
+852323,AMZN,2015-06-11,21.648500442504883
+852324,AMZN,2015-06-12,21.496000289916992
+852325,AMZN,2015-06-15,21.183500289916992
+852326,AMZN,2015-06-16,21.363000869750977
+852327,AMZN,2015-06-17,21.390499114990234
+852328,AMZN,2015-06-18,21.96949958801269
+852329,AMZN,2015-06-19,21.746000289916992
+852330,AMZN,2015-06-22,21.81450080871582
+852331,AMZN,2015-06-23,22.29949951171875
+852332,AMZN,2015-06-24,22.04199981689453
+852333,AMZN,2015-06-25,22.0049991607666
+852334,AMZN,2015-06-26,21.905000686645508
+852335,AMZN,2015-06-29,21.493000030517575
+852336,AMZN,2015-06-30,21.704500198364254
+852337,AMZN,2015-07-01,21.86949920654297
+852338,AMZN,2015-07-02,21.885499954223636
+852339,AMZN,2015-07-06,21.802000045776367
+852340,AMZN,2015-07-07,21.836000442504883
+852341,AMZN,2015-07-08,21.48500061035156
+852342,AMZN,2015-07-09,21.71949958801269
+852343,AMZN,2015-07-10,22.175500869750977
+852344,AMZN,2015-07-13,22.778499603271484
+852345,AMZN,2015-07-14,23.278499603271484
+852346,AMZN,2015-07-15,23.059499740600582
+852347,AMZN,2015-07-16,23.77400016784668
+852348,AMZN,2015-07-17,24.15049934387207
+852349,AMZN,2015-07-20,24.405000686645508
+852350,AMZN,2015-07-21,24.399999618530277
+852351,AMZN,2015-07-22,24.41349983215332
+852352,AMZN,2015-07-23,24.108999252319336
+852353,AMZN,2015-07-24,26.47100067138672
+852354,AMZN,2015-07-27,26.570499420166016
+852355,AMZN,2015-07-28,26.30150032043457
+852356,AMZN,2015-07-29,26.450000762939453
+852357,AMZN,2015-07-30,26.83799934387207
+852358,AMZN,2015-07-31,26.8075008392334
+852359,AMZN,2015-08-03,26.75149917602539
+852360,AMZN,2015-08-04,26.59499931335449
+852361,AMZN,2015-08-05,26.850500106811523
+852362,AMZN,2015-08-06,26.472999572753903
+852363,AMZN,2015-08-07,26.131000518798828
+852364,AMZN,2015-08-10,26.200000762939453
+852365,AMZN,2015-08-11,26.37299919128418
+852366,AMZN,2015-08-12,26.295499801635746
+852367,AMZN,2015-08-13,26.482999801635746
+852368,AMZN,2015-08-14,26.576000213623047
+852369,AMZN,2015-08-17,26.76099967956543
+852370,AMZN,2015-08-18,26.750999450683597
+852371,AMZN,2015-08-19,26.645999908447266
+852372,AMZN,2015-08-20,25.78899955749512
+852373,AMZN,2015-08-21,24.723499298095703
+852374,AMZN,2015-08-24,23.168500900268555
+852375,AMZN,2015-08-25,23.318500518798828
+852376,AMZN,2015-08-26,25.03849983215332
+852377,AMZN,2015-08-27,25.918500900268555
+852378,AMZN,2015-08-28,25.90049934387207
+852379,AMZN,2015-08-31,25.644500732421875
+852380,AMZN,2015-09-01,24.82699966430664
+852381,AMZN,2015-09-02,25.52750015258789
+852382,AMZN,2015-09-03,25.23600006103516
+852383,AMZN,2015-09-04,24.950000762939453
+852384,AMZN,2015-09-08,25.87700080871582
+852385,AMZN,2015-09-09,25.84449958801269
+852386,AMZN,2015-09-10,26.11199951171875
+852387,AMZN,2015-09-11,26.472000122070312
+852388,AMZN,2015-09-14,26.069000244140625
+852389,AMZN,2015-09-15,26.11849975585937
+852390,AMZN,2015-09-16,26.36949920654297
+852391,AMZN,2015-09-17,26.943500518798828
+852392,AMZN,2015-09-18,27.01300048828125
+852393,AMZN,2015-09-21,27.41950035095215
+852394,AMZN,2015-09-22,26.920000076293945
+852395,AMZN,2015-09-23,26.80349922180176
+852396,AMZN,2015-09-24,26.6875
+852397,AMZN,2015-09-25,26.212499618530277
+852398,AMZN,2015-09-28,25.202999114990234
+852399,AMZN,2015-09-29,24.80349922180176
+852400,AMZN,2015-09-30,25.59449958801269
+852401,AMZN,2015-10-01,26.035999298095703
+852402,AMZN,2015-10-02,26.62700080871582
+852403,AMZN,2015-10-05,27.18400001525879
+852404,AMZN,2015-10-06,26.874000549316406
+852405,AMZN,2015-10-07,27.097000122070312
+852406,AMZN,2015-10-08,26.65800094604492
+852407,AMZN,2015-10-09,26.989999771118164
+852408,AMZN,2015-10-12,27.50950050354004
+852409,AMZN,2015-10-13,27.44499969482422
+852410,AMZN,2015-10-14,27.241500854492188
+852411,AMZN,2015-10-15,28.121999740600582
+852412,AMZN,2015-10-16,28.538000106811523
+852413,AMZN,2015-10-19,28.65749931335449
+852414,AMZN,2015-10-20,28.04400062561035
+852415,AMZN,2015-10-21,27.78849983215332
+852416,AMZN,2015-10-22,28.195499420166016
+852417,AMZN,2015-10-23,29.951499938964844
+852418,AMZN,2015-10-26,30.430500030517575
+852419,AMZN,2015-10-27,30.550500869750977
+852420,AMZN,2015-10-28,30.854999542236328
+852421,AMZN,2015-10-29,31.32749938964844
+852422,AMZN,2015-10-30,31.295000076293945
+852423,AMZN,2015-11-02,31.417499542236328
+852424,AMZN,2015-11-03,31.265499114990234
+852425,AMZN,2015-11-04,32.04750061035156
+852426,AMZN,2015-11-05,32.782501220703125
+852427,AMZN,2015-11-06,32.96849822998047
+852428,AMZN,2015-11-09,32.77450180053711
+852429,AMZN,2015-11-10,32.98400115966797
+852430,AMZN,2015-11-11,33.662498474121094
+852431,AMZN,2015-11-12,33.279998779296875
+852432,AMZN,2015-11-13,32.11750030517578
+852433,AMZN,2015-11-16,32.390499114990234
+852434,AMZN,2015-11-17,32.165000915527344
+852435,AMZN,2015-11-18,33.176998138427734
+852436,AMZN,2015-11-19,33.063499450683594
+852437,AMZN,2015-11-20,33.42250061035156
+852438,AMZN,2015-11-23,33.949501037597656
+852439,AMZN,2015-11-24,33.557498931884766
+852440,AMZN,2015-11-25,33.766998291015625
+852441,AMZN,2015-11-27,33.66299819946289
+852442,AMZN,2015-11-30,33.2400016784668
+852443,AMZN,2015-12-01,33.952999114990234
+852444,AMZN,2015-12-02,33.800498962402344
+852445,AMZN,2015-12-03,33.3125
+852446,AMZN,2015-12-04,33.63199996948242
+852447,AMZN,2015-12-07,33.49150085449219
+852448,AMZN,2015-12-08,33.86650085449219
+852449,AMZN,2015-12-09,33.239498138427734
+852450,AMZN,2015-12-10,33.11600112915039
+852451,AMZN,2015-12-11,32.00749969482422
+852452,AMZN,2015-12-14,32.89550018310547
+852453,AMZN,2015-12-15,32.93199920654297
+852454,AMZN,2015-12-16,33.78850173950195
+852455,AMZN,2015-12-17,33.532501220703125
+852456,AMZN,2015-12-18,33.207000732421875
+852457,AMZN,2015-12-21,33.22549819946289
+852458,AMZN,2015-12-22,33.157501220703125
+852459,AMZN,2015-12-23,33.185001373291016
+852460,AMZN,2015-12-24,33.13949966430664
+852461,AMZN,2015-12-28,33.7599983215332
+852462,AMZN,2015-12-29,34.69850158691406
+852463,AMZN,2015-12-30,34.45349884033203
+852464,AMZN,2015-12-31,33.79449844360352
+852465,AMZN,2016-01-04,31.84950065612793
+852466,AMZN,2016-01-05,31.68950080871582
+852467,AMZN,2016-01-06,31.63249969482422
+852468,AMZN,2016-01-07,30.39699935913086
+852469,AMZN,2016-01-08,30.352500915527344
+852470,AMZN,2016-01-11,30.886999130249023
+852471,AMZN,2016-01-12,30.894500732421875
+852472,AMZN,2016-01-13,29.090499877929688
+852473,AMZN,2016-01-14,29.649999618530277
+852474,AMZN,2016-01-15,28.50900077819824
+852475,AMZN,2016-01-19,28.724000930786133
+852476,AMZN,2016-01-20,28.588499069213867
+852477,AMZN,2016-01-21,28.750999450683597
+852478,AMZN,2016-01-22,29.819000244140625
+852479,AMZN,2016-01-25,29.826499938964844
+852480,AMZN,2016-01-26,30.0625
+852481,AMZN,2016-01-27,29.167499542236328
+852482,AMZN,2016-01-28,31.76749992370605
+852483,AMZN,2016-01-29,29.350000381469727
+852484,AMZN,2016-02-01,28.74049949645996
+852485,AMZN,2016-02-02,27.604999542236328
+852486,AMZN,2016-02-03,26.55349922180176
+852487,AMZN,2016-02-04,26.8129997253418
+852488,AMZN,2016-02-05,25.10650062561035
+852489,AMZN,2016-02-08,24.405000686645508
+852490,AMZN,2016-02-09,24.103500366210938
+852491,AMZN,2016-02-10,24.52400016784668
+852492,AMZN,2016-02-11,25.19099998474121
+852493,AMZN,2016-02-12,25.35400009155273
+852494,AMZN,2016-02-16,26.05500030517578
+852495,AMZN,2016-02-17,26.70499992370605
+852496,AMZN,2016-02-18,26.25
+852497,AMZN,2016-02-19,26.7450008392334
+852498,AMZN,2016-02-22,27.975000381469727
+852499,AMZN,2016-02-23,27.64699935913086
+852500,AMZN,2016-02-24,27.70199966430664
+852501,AMZN,2016-02-25,27.75749969482422
+852502,AMZN,2016-02-26,27.761499404907227
+852503,AMZN,2016-02-29,27.625999450683597
+852504,AMZN,2016-03-01,28.95199966430664
+852505,AMZN,2016-03-02,29.010499954223636
+852506,AMZN,2016-03-03,28.874500274658203
+852507,AMZN,2016-03-04,28.756999969482425
+852508,AMZN,2016-03-07,28.13999938964844
+852509,AMZN,2016-03-08,28.01300048828125
+852510,AMZN,2016-03-09,27.973499298095703
+852511,AMZN,2016-03-10,27.94650077819824
+852512,AMZN,2016-03-11,28.480499267578125
+852513,AMZN,2016-03-14,28.668500900268555
+852514,AMZN,2016-03-15,28.85099983215332
+852515,AMZN,2016-03-16,28.713499069213867
+852516,AMZN,2016-03-17,27.972000122070312
+852517,AMZN,2016-03-18,27.60400009155273
+852518,AMZN,2016-03-21,27.698999404907227
+852519,AMZN,2016-03-22,28.02400016784668
+852520,AMZN,2016-03-23,28.48150062561035
+852521,AMZN,2016-03-24,29.147499084472656
+852522,AMZN,2016-03-28,28.99349975585937
+852523,AMZN,2016-03-29,29.69300079345703
+852524,AMZN,2016-03-30,29.934499740600582
+852525,AMZN,2016-03-31,29.68199920654297
+852526,AMZN,2016-04-01,29.924999237060547
+852527,AMZN,2016-04-04,29.659500122070312
+852528,AMZN,2016-04-05,29.30699920654297
+852529,AMZN,2016-04-06,30.10400009155273
+852530,AMZN,2016-04-07,29.57150077819824
+852531,AMZN,2016-04-08,29.729999542236328
+852532,AMZN,2016-04-11,29.796499252319336
+852533,AMZN,2016-04-12,30.15850067138672
+852534,AMZN,2016-04-13,30.74099922180176
+852535,AMZN,2016-04-14,31.037500381469727
+852536,AMZN,2016-04-15,31.29450035095215
+852537,AMZN,2016-04-18,31.76749992370605
+852538,AMZN,2016-04-19,31.395000457763672
+852539,AMZN,2016-04-20,31.64949989318848
+852540,AMZN,2016-04-21,31.549999237060547
+852541,AMZN,2016-04-22,31.024999618530277
+852542,AMZN,2016-04-25,31.309999465942383
+852543,AMZN,2016-04-26,30.8439998626709
+852544,AMZN,2016-04-27,30.328500747680664
+852545,AMZN,2016-04-28,30.100000381469727
+852546,AMZN,2016-04-29,32.97949981689453
+852547,AMZN,2016-05-02,34.192501068115234
+852548,AMZN,2016-05-03,33.566001892089844
+852549,AMZN,2016-05-04,33.54499816894531
+852550,AMZN,2016-05-05,32.954498291015625
+852551,AMZN,2016-05-06,33.6974983215332
+852552,AMZN,2016-05-09,33.98749923706055
+852553,AMZN,2016-05-10,35.153499603271484
+852554,AMZN,2016-05-11,35.6614990234375
+852555,AMZN,2016-05-12,35.89649963378906
+852556,AMZN,2016-05-13,35.49599838256836
+852557,AMZN,2016-05-16,35.53300094604492
+852558,AMZN,2016-05-17,34.76350021362305
+852559,AMZN,2016-05-18,34.872501373291016
+852560,AMZN,2016-05-19,34.92599868774414
+852561,AMZN,2016-05-20,35.13999938964844
+852562,AMZN,2016-05-23,34.837501525878906
+852563,AMZN,2016-05-24,35.209999084472656
+852564,AMZN,2016-05-25,35.41749954223633
+852565,AMZN,2016-05-26,35.74549865722656
+852566,AMZN,2016-05-27,35.61199951171875
+852567,AMZN,2016-05-31,36.13949966430664
+852568,AMZN,2016-06-01,35.97200012207031
+852569,AMZN,2016-06-02,36.4119987487793
+852570,AMZN,2016-06-03,36.277000427246094
+852571,AMZN,2016-06-06,36.33649826049805
+852572,AMZN,2016-06-07,36.1870002746582
+852573,AMZN,2016-06-08,36.33200073242188
+852574,AMZN,2016-06-09,36.38249969482422
+852575,AMZN,2016-06-10,35.89550018310547
+852576,AMZN,2016-06-13,35.762001037597656
+852577,AMZN,2016-06-14,35.96500015258789
+852578,AMZN,2016-06-15,35.7130012512207
+852579,AMZN,2016-06-16,35.8754997253418
+852580,AMZN,2016-06-17,35.31949996948242
+852581,AMZN,2016-06-20,35.70050048828125
+852582,AMZN,2016-06-21,35.79100036621094
+852583,AMZN,2016-06-22,35.529998779296875
+852584,AMZN,2016-06-23,36.104000091552734
+852585,AMZN,2016-06-24,34.948001861572266
+852586,AMZN,2016-06-27,34.56800079345703
+852587,AMZN,2016-06-28,35.397499084472656
+852588,AMZN,2016-06-29,35.779998779296875
+852589,AMZN,2016-06-30,35.78099822998047
+852590,AMZN,2016-07-01,36.28400039672852
+852591,AMZN,2016-07-05,36.40499877929688
+852592,AMZN,2016-07-06,36.88050079345703
+852593,AMZN,2016-07-07,36.82849884033203
+852594,AMZN,2016-07-08,37.29050064086914
+852595,AMZN,2016-07-11,37.68899917602539
+852596,AMZN,2016-07-12,37.41049957275391
+852597,AMZN,2016-07-13,37.13150024414063
+852598,AMZN,2016-07-14,37.060001373291016
+852599,AMZN,2016-07-15,36.77199935913086
+852600,AMZN,2016-07-18,36.80350112915039
+852601,AMZN,2016-07-19,36.997501373291016
+852602,AMZN,2016-07-20,37.2859992980957
+852603,AMZN,2016-07-21,37.22150039672852
+852604,AMZN,2016-07-22,37.24300003051758
+852605,AMZN,2016-07-25,36.980499267578125
+852606,AMZN,2016-07-26,36.77949905395508
+852607,AMZN,2016-07-27,36.83349990844727
+852608,AMZN,2016-07-28,37.63050079345703
+852609,AMZN,2016-07-29,37.94049835205078
+852610,AMZN,2016-08-01,38.387001037597656
+852611,AMZN,2016-08-02,38.02899932861328
+852612,AMZN,2016-08-03,37.73199844360352
+852613,AMZN,2016-08-04,38.03850173950195
+852614,AMZN,2016-08-05,38.29899978637695
+852615,AMZN,2016-08-08,38.32799911499024
+852616,AMZN,2016-08-09,38.41550064086914
+852617,AMZN,2016-08-10,38.428001403808594
+852618,AMZN,2016-08-11,38.5620002746582
+852619,AMZN,2016-08-12,38.62799835205078
+852620,AMZN,2016-08-15,38.42449951171875
+852621,AMZN,2016-08-16,38.20199966430664
+852622,AMZN,2016-08-17,38.23149871826172
+852623,AMZN,2016-08-18,38.22299957275391
+852624,AMZN,2016-08-19,37.865501403808594
+852625,AMZN,2016-08-22,37.9739990234375
+852626,AMZN,2016-08-23,38.122501373291016
+852627,AMZN,2016-08-24,37.86249923706055
+852628,AMZN,2016-08-25,37.96099853515625
+852629,AMZN,2016-08-26,38.45000076293945
+852630,AMZN,2016-08-29,38.56449890136719
+852631,AMZN,2016-08-30,38.37900161743164
+852632,AMZN,2016-08-31,38.45800018310547
+852633,AMZN,2016-09-01,38.53099822998047
+852634,AMZN,2016-09-02,38.62200164794922
+852635,AMZN,2016-09-06,39.44350051879883
+852636,AMZN,2016-09-07,39.2239990234375
+852637,AMZN,2016-09-08,39.20299911499024
+852638,AMZN,2016-09-09,38.00699996948242
+852639,AMZN,2016-09-12,38.574501037597656
+852640,AMZN,2016-09-13,38.05049896240234
+852641,AMZN,2016-09-14,38.054500579833984
+852642,AMZN,2016-09-15,38.484500885009766
+852643,AMZN,2016-09-16,38.92599868774414
+852644,AMZN,2016-09-19,38.755001068115234
+852645,AMZN,2016-09-20,39.01100158691406
+852646,AMZN,2016-09-21,39.48699951171875
+852647,AMZN,2016-09-22,40.23500061035156
+852648,AMZN,2016-09-23,40.28749847412109
+852649,AMZN,2016-09-26,39.95800018310547
+852650,AMZN,2016-09-27,40.80550003051758
+852651,AMZN,2016-09-28,41.43600082397461
+852652,AMZN,2016-09-29,41.45249938964844
+852653,AMZN,2016-09-30,41.865501403808594
+852654,AMZN,2016-10-03,41.83700180053711
+852655,AMZN,2016-10-04,41.70149993896485
+852656,AMZN,2016-10-05,42.21799850463867
+852657,AMZN,2016-10-06,42.08300018310547
+852658,AMZN,2016-10-07,41.97150039672852
+852659,AMZN,2016-10-10,42.08549880981445
+852660,AMZN,2016-10-11,41.54999923706055
+852661,AMZN,2016-10-12,41.704498291015625
+852662,AMZN,2016-10-13,41.4640007019043
+852663,AMZN,2016-10-14,41.14799880981445
+852664,AMZN,2016-10-17,40.647499084472656
+852665,AMZN,2016-10-18,40.88249969482422
+852666,AMZN,2016-10-19,40.884498596191406
+852667,AMZN,2016-10-20,40.51599884033203
+852668,AMZN,2016-10-21,40.949501037597656
+852669,AMZN,2016-10-24,41.90449905395508
+852670,AMZN,2016-10-25,41.75899887084961
+852671,AMZN,2016-10-26,41.12950134277344
+852672,AMZN,2016-10-27,40.917999267578125
+852673,AMZN,2016-10-28,38.81600189208984
+852674,AMZN,2016-10-31,39.49100112915039
+852675,AMZN,2016-11-01,39.27050018310547
+852676,AMZN,2016-11-02,38.27799987792969
+852677,AMZN,2016-11-03,38.35150146484375
+852678,AMZN,2016-11-04,37.75249862670898
+852679,AMZN,2016-11-07,39.24649810791016
+852680,AMZN,2016-11-08,39.38750076293945
+852681,AMZN,2016-11-09,38.59400177001953
+852682,AMZN,2016-11-10,37.11899948120117
+852683,AMZN,2016-11-11,36.95050048828125
+852684,AMZN,2016-11-14,35.95349884033203
+852685,AMZN,2016-11-15,37.1619987487793
+852686,AMZN,2016-11-16,37.324501037597656
+852687,AMZN,2016-11-17,37.81999969482422
+852688,AMZN,2016-11-18,38.007999420166016
+852689,AMZN,2016-11-21,39.0
+852690,AMZN,2016-11-22,39.26649856567383
+852691,AMZN,2016-11-23,39.00600051879883
+852692,AMZN,2016-11-25,39.01850128173828
+852693,AMZN,2016-11-28,38.3385009765625
+852694,AMZN,2016-11-29,38.1259994506836
+852695,AMZN,2016-11-30,37.52849960327149
+852696,AMZN,2016-12-01,37.182498931884766
+852697,AMZN,2016-12-02,37.016998291015625
+852698,AMZN,2016-12-05,37.96799850463867
+852699,AMZN,2016-12-06,38.23600006103516
+852700,AMZN,2016-12-07,38.52099990844727
+852701,AMZN,2016-12-08,38.36650085449219
+852702,AMZN,2016-12-09,38.43299865722656
+852703,AMZN,2016-12-12,38.00600051879883
+852704,AMZN,2016-12-13,38.71699905395508
+852705,AMZN,2016-12-14,38.44100189208984
+852706,AMZN,2016-12-15,38.04999923706055
+852707,AMZN,2016-12-16,37.88850021362305
+852708,AMZN,2016-12-19,38.29999923706055
+852709,AMZN,2016-12-20,38.56100082397461
+852710,AMZN,2016-12-21,38.52999877929688
+852711,AMZN,2016-12-22,38.31700134277344
+852712,AMZN,2016-12-23,38.02949905395508
+852713,AMZN,2016-12-27,38.56999969482422
+852714,AMZN,2016-12-28,38.60649871826172
+852715,AMZN,2016-12-29,38.25749969482422
+852716,AMZN,2016-12-30,37.493499755859375
+852717,AMZN,2017-01-03,37.68349838256836
+852718,AMZN,2017-01-04,37.85900115966797
+852719,AMZN,2017-01-05,39.022499084472656
+852720,AMZN,2017-01-06,39.79949951171875
+852721,AMZN,2017-01-09,39.84600067138672
+852722,AMZN,2017-01-10,39.79499816894531
+852723,AMZN,2017-01-11,39.95100021362305
+852724,AMZN,2017-01-12,40.68199920654297
+852725,AMZN,2017-01-13,40.85699844360352
+852726,AMZN,2017-01-17,40.48600006103516
+852727,AMZN,2017-01-18,40.374000549316406
+852728,AMZN,2017-01-19,40.45199966430664
+852729,AMZN,2017-01-20,40.416500091552734
+852730,AMZN,2017-01-23,40.89400100708008
+852731,AMZN,2017-01-24,41.12200164794922
+852732,AMZN,2017-01-25,41.82600021362305
+852733,AMZN,2017-01-26,41.95750045776367
+852734,AMZN,2017-01-27,41.78850173950195
+852735,AMZN,2017-01-30,41.51900100708008
+852736,AMZN,2017-01-31,41.17399978637695
+852737,AMZN,2017-02-01,41.61750030517578
+852738,AMZN,2017-02-02,41.997501373291016
+852739,AMZN,2017-02-03,40.5099983215332
+852740,AMZN,2017-02-06,40.38199996948242
+852741,AMZN,2017-02-07,40.625
+852742,AMZN,2017-02-08,40.98550033569336
+852743,AMZN,2017-02-09,41.06800079345703
+852744,AMZN,2017-02-10,41.37300109863281
+852745,AMZN,2017-02-13,41.82649993896485
+852746,AMZN,2017-02-14,41.81949996948242
+852747,AMZN,2017-02-15,42.1349983215332
+852748,AMZN,2017-02-16,42.20700073242188
+852749,AMZN,2017-02-17,42.25350189208984
+852750,AMZN,2017-02-21,42.821998596191406
+852751,AMZN,2017-02-22,42.78049850463867
+852752,AMZN,2017-02-23,42.609500885009766
+852753,AMZN,2017-02-24,42.262001037597656
+852754,AMZN,2017-02-27,42.43199920654297
+852755,AMZN,2017-02-28,42.25199890136719
+852756,AMZN,2017-03-01,42.65399932861328
+852757,AMZN,2017-03-02,42.445499420166016
+852758,AMZN,2017-03-03,42.49399948120117
+852759,AMZN,2017-03-06,42.33050155639648
+852760,AMZN,2017-03-07,42.30099868774414
+852761,AMZN,2017-03-08,42.525001525878906
+852762,AMZN,2017-03-09,42.650001525878906
+852763,AMZN,2017-03-10,42.62300109863281
+852764,AMZN,2017-03-13,42.72949981689453
+852765,AMZN,2017-03-14,42.62649917602539
+852766,AMZN,2017-03-15,42.64849853515625
+852767,AMZN,2017-03-16,42.67100143432617
+852768,AMZN,2017-03-17,42.615501403808594
+852769,AMZN,2017-03-20,42.8484992980957
+852770,AMZN,2017-03-21,42.15999984741211
+852771,AMZN,2017-03-22,42.40299987792969
+852772,AMZN,2017-03-23,42.36899948120117
+852773,AMZN,2017-03-24,42.28049850463867
+852774,AMZN,2017-03-27,42.34099960327149
+852775,AMZN,2017-03-28,42.79999923706055
+852776,AMZN,2017-03-29,43.71599960327149
+852777,AMZN,2017-03-30,43.81700134277344
+852778,AMZN,2017-03-31,44.32699966430664
+852779,AMZN,2017-04-03,44.57550048828125
+852780,AMZN,2017-04-04,45.34149932861328
+852781,AMZN,2017-04-05,45.4640007019043
+852782,AMZN,2017-04-06,44.91400146484375
+852783,AMZN,2017-04-07,44.74399948120117
+852784,AMZN,2017-04-10,45.35200119018555
+852785,AMZN,2017-04-11,45.11800003051758
+852786,AMZN,2017-04-12,44.811500549316406
+852787,AMZN,2017-04-13,44.23350143432617
+852788,AMZN,2017-04-17,45.0994987487793
+852789,AMZN,2017-04-18,45.18899917602539
+852790,AMZN,2017-04-19,44.959999084472656
+852791,AMZN,2017-04-20,45.10300064086914
+852792,AMZN,2017-04-21,44.92649841308594
+852793,AMZN,2017-04-24,45.37049865722656
+852794,AMZN,2017-04-25,45.38100051879883
+852795,AMZN,2017-04-26,45.464500427246094
+852796,AMZN,2017-04-27,45.91899871826172
+852797,AMZN,2017-04-28,46.2495002746582
+852798,AMZN,2017-05-01,47.4114990234375
+852799,AMZN,2017-05-02,47.34700012207031
+852800,AMZN,2017-05-03,47.05149841308594
+852801,AMZN,2017-05-04,46.87649917602539
+852802,AMZN,2017-05-05,46.70750045776367
+852803,AMZN,2017-05-08,47.45199966430664
+852804,AMZN,2017-05-09,47.64099884033203
+852805,AMZN,2017-05-10,47.4474983215332
+852806,AMZN,2017-05-11,47.38100051879883
+852807,AMZN,2017-05-12,48.067501068115234
+852808,AMZN,2017-05-15,47.89849853515625
+852809,AMZN,2017-05-16,48.30350112915039
+852810,AMZN,2017-05-17,47.23799896240234
+852811,AMZN,2017-05-18,47.92449951171875
+852812,AMZN,2017-05-19,47.992000579833984
+852813,AMZN,2017-05-22,48.53350067138672
+852814,AMZN,2017-05-23,48.57699966430664
+852815,AMZN,2017-05-24,49.01750183105469
+852816,AMZN,2017-05-25,49.66899871826172
+852817,AMZN,2017-05-26,49.78900146484375
+852818,AMZN,2017-05-30,49.834999084472656
+852819,AMZN,2017-05-31,49.73099899291992
+852820,AMZN,2017-06-01,49.79750061035156
+852821,AMZN,2017-06-02,50.33649826049805
+852822,AMZN,2017-06-05,50.56700134277344
+852823,AMZN,2017-06-06,50.150001525878906
+852824,AMZN,2017-06-07,50.50350189208984
+852825,AMZN,2017-06-08,50.51350021362305
+852826,AMZN,2017-06-09,48.91550064086914
+852827,AMZN,2017-06-12,48.24549865722656
+852828,AMZN,2017-06-13,49.03950119018555
+852829,AMZN,2017-06-14,48.82350158691406
+852830,AMZN,2017-06-15,48.20849990844727
+852831,AMZN,2017-06-16,49.385501861572266
+852832,AMZN,2017-06-19,49.75849914550781
+852833,AMZN,2017-06-20,49.62950134277344
+852834,AMZN,2017-06-21,50.11149978637695
+852835,AMZN,2017-06-22,50.06499862670898
+852836,AMZN,2017-06-23,50.1870002746582
+852837,AMZN,2017-06-26,49.69900131225586
+852838,AMZN,2017-06-27,48.8390007019043
+852839,AMZN,2017-06-28,49.51649856567383
+852840,AMZN,2017-06-29,48.79650115966797
+852841,AMZN,2017-06-30,48.400001525878906
+852842,AMZN,2017-07-03,47.68299865722656
+852843,AMZN,2017-07-05,48.56999969482422
+852844,AMZN,2017-07-06,48.25699996948242
+852845,AMZN,2017-07-07,48.9379997253418
+852846,AMZN,2017-07-10,49.82350158691406
+852847,AMZN,2017-07-11,49.70650100708008
+852848,AMZN,2017-07-12,50.32550048828125
+852849,AMZN,2017-07-13,50.03150177001953
+852850,AMZN,2017-07-14,50.09049987792969
+852851,AMZN,2017-07-17,50.50199890136719
+852852,AMZN,2017-07-18,51.22249984741211
+852853,AMZN,2017-07-19,51.34349822998047
+852854,AMZN,2017-07-20,51.435001373291016
+852855,AMZN,2017-07-21,51.28350067138672
+852856,AMZN,2017-07-24,51.9474983215332
+852857,AMZN,2017-07-25,51.993499755859375
+852858,AMZN,2017-07-26,52.63999938964844
+852859,AMZN,2017-07-27,52.29999923706055
+852860,AMZN,2017-07-28,51.00199890136719
+852861,AMZN,2017-07-31,49.38899993896485
+852862,AMZN,2017-08-01,49.80950164794922
+852863,AMZN,2017-08-02,49.79449844360352
+852864,AMZN,2017-08-03,49.34600067138672
+852865,AMZN,2017-08-04,49.37900161743164
+852866,AMZN,2017-08-07,49.61349868774414
+852867,AMZN,2017-08-08,49.492000579833984
+852868,AMZN,2017-08-09,49.10049819946289
+852869,AMZN,2017-08-10,47.84600067138672
+852870,AMZN,2017-08-11,48.39950180053711
+852871,AMZN,2017-08-14,49.165000915527344
+852872,AMZN,2017-08-15,49.137001037597656
+852873,AMZN,2017-08-16,48.90900039672852
+852874,AMZN,2017-08-17,48.02849960327149
+852875,AMZN,2017-08-18,47.92350006103516
+852876,AMZN,2017-08-21,47.66450119018555
+852877,AMZN,2017-08-22,48.345001220703125
+852878,AMZN,2017-08-23,47.900001525878906
+852879,AMZN,2017-08-24,47.622501373291016
+852880,AMZN,2017-08-25,47.26300048828125
+852881,AMZN,2017-08-28,47.30099868774414
+852882,AMZN,2017-08-29,47.70299911499024
+852883,AMZN,2017-08-30,48.37950134277344
+852884,AMZN,2017-08-31,49.02999877929688
+852885,AMZN,2017-09-01,48.91249847412109
+852886,AMZN,2017-09-05,48.26350021362305
+852887,AMZN,2017-09-06,48.38999938964844
+852888,AMZN,2017-09-07,48.9734992980957
+852889,AMZN,2017-09-08,48.29499816894531
+852890,AMZN,2017-09-11,48.89799880981445
+852891,AMZN,2017-09-12,49.12900161743164
+852892,AMZN,2017-09-13,49.97999954223633
+852893,AMZN,2017-09-14,49.61050033569336
+852894,AMZN,2017-09-15,49.339500427246094
+852895,AMZN,2017-09-18,48.70949935913086
+852896,AMZN,2017-09-19,48.49300003051758
+852897,AMZN,2017-09-20,48.66049957275391
+852898,AMZN,2017-09-21,48.23249816894531
+852899,AMZN,2017-09-22,47.755001068115234
+852900,AMZN,2017-09-25,46.98949813842773
+852901,AMZN,2017-09-26,46.93000030517578
+852902,AMZN,2017-09-27,47.54349899291992
+852903,AMZN,2017-09-28,47.81999969482422
+852904,AMZN,2017-09-29,48.067501068115234
+852905,AMZN,2017-10-02,47.95949935913086
+852906,AMZN,2017-10-03,47.85499954223633
+852907,AMZN,2017-10-04,48.272499084472656
+852908,AMZN,2017-10-05,49.04249954223633
+852909,AMZN,2017-10-06,49.479000091552734
+852910,AMZN,2017-10-09,49.54949951171875
+852911,AMZN,2017-10-10,49.36000061035156
+852912,AMZN,2017-10-11,49.75
+852913,AMZN,2017-10-12,50.04650115966797
+852914,AMZN,2017-10-13,50.14699935913086
+852915,AMZN,2017-10-16,50.31700134277344
+852916,AMZN,2017-10-17,50.45650100708008
+852917,AMZN,2017-10-18,49.84999847412109
+852918,AMZN,2017-10-19,49.33050155639648
+852919,AMZN,2017-10-20,49.14550018310547
+852920,AMZN,2017-10-23,48.31499862670898
+852921,AMZN,2017-10-24,48.79499816894531
+852922,AMZN,2017-10-25,48.64550018310547
+852923,AMZN,2017-10-26,48.62149810791016
+852924,AMZN,2017-10-27,55.04750061035156
+852925,AMZN,2017-10-30,55.54249954223633
+852926,AMZN,2017-10-31,55.26399993896485
+852927,AMZN,2017-11-01,55.18399810791016
+852928,AMZN,2017-11-02,54.71099853515625
+852929,AMZN,2017-11-03,55.58000183105469
+852930,AMZN,2017-11-06,56.03300094604492
+852931,AMZN,2017-11-07,56.15850067138672
+852932,AMZN,2017-11-08,56.64400100708008
+852933,AMZN,2017-11-09,56.45650100708008
+852934,AMZN,2017-11-10,56.26750183105469
+852935,AMZN,2017-11-13,56.45849990844727
+852936,AMZN,2017-11-14,56.84199905395508
+852937,AMZN,2017-11-15,56.33449935913086
+852938,AMZN,2017-11-16,56.86449813842773
+852939,AMZN,2017-11-17,56.49399948120117
+852940,AMZN,2017-11-20,56.31549835205078
+852941,AMZN,2017-11-21,56.9744987487793
+852942,AMZN,2017-11-22,57.80799865722656
+852943,AMZN,2017-11-24,59.29999923706055
+852944,AMZN,2017-11-27,59.791500091552734
+852945,AMZN,2017-11-28,59.68000030517578
+852946,AMZN,2017-11-29,58.0634994506836
+852947,AMZN,2017-11-30,58.837501525878906
+852948,AMZN,2017-12-01,58.11750030517578
+852949,AMZN,2017-12-04,56.6974983215332
+852950,AMZN,2017-12-05,57.07849884033203
+852951,AMZN,2017-12-06,57.61750030517578
+852952,AMZN,2017-12-07,57.98949813842773
+852953,AMZN,2017-12-08,58.09999847412109
+852954,AMZN,2017-12-11,58.44599914550781
+852955,AMZN,2017-12-12,58.25400161743164
+852956,AMZN,2017-12-13,58.20650100708008
+852957,AMZN,2017-12-14,58.7130012512207
+852958,AMZN,2017-12-15,58.95700073242188
+852959,AMZN,2017-12-18,59.52899932861328
+852960,AMZN,2017-12-19,59.36899948120117
+852961,AMZN,2017-12-20,58.88100051879883
+852962,AMZN,2017-12-21,58.73799896240234
+852963,AMZN,2017-12-22,58.417999267578125
+852964,AMZN,2017-12-26,58.8380012512207
+852965,AMZN,2017-12-27,59.11299896240234
+852966,AMZN,2017-12-28,59.30500030517578
+852967,AMZN,2017-12-29,58.4734992980957
+852968,AMZN,2018-01-02,59.45050048828125
+852969,AMZN,2018-01-03,60.209999084472656
+852970,AMZN,2018-01-04,60.47949981689453
+852971,AMZN,2018-01-05,61.45700073242188
+852972,AMZN,2018-01-08,62.34349822998047
+852973,AMZN,2018-01-09,62.6349983215332
+852974,AMZN,2018-01-10,62.71649932861328
+852975,AMZN,2018-01-11,63.83399963378906
+852976,AMZN,2018-01-12,65.26000213623047
+852977,AMZN,2018-01-16,65.24299621582031
+852978,AMZN,2018-01-17,64.75
+852979,AMZN,2018-01-18,64.66600036621094
+852980,AMZN,2018-01-19,64.72899627685547
+852981,AMZN,2018-01-22,66.3655014038086
+852982,AMZN,2018-01-23,68.12699890136719
+852983,AMZN,2018-01-24,67.87550354003906
+852984,AMZN,2018-01-25,68.89749908447266
+852985,AMZN,2018-01-26,70.10250091552734
+852986,AMZN,2018-01-29,70.88400268554688
+852987,AMZN,2018-01-30,71.89099884033203
+852988,AMZN,2018-01-31,72.54450225830078
+852989,AMZN,2018-02-01,69.5
+852990,AMZN,2018-02-02,71.49749755859375
+852991,AMZN,2018-02-05,69.5
+852992,AMZN,2018-02-06,72.14199829101562
+852993,AMZN,2018-02-07,70.83899688720703
+852994,AMZN,2018-02-08,67.5250015258789
+852995,AMZN,2018-02-09,66.9800033569336
+852996,AMZN,2018-02-12,69.3115005493164
+852997,AMZN,2018-02-13,70.72550201416016
+852998,AMZN,2018-02-14,72.55249786376953
+852999,AMZN,2018-02-15,73.08799743652344
+853000,AMZN,2018-02-16,72.43450164794922
+853001,AMZN,2018-02-20,73.4175033569336
+853002,AMZN,2018-02-21,74.14600372314453
+853003,AMZN,2018-02-22,74.26699829101562
+853004,AMZN,2018-02-23,75.0
+853005,AMZN,2018-02-26,76.09750366210938
+853006,AMZN,2018-02-27,75.5989990234375
+853007,AMZN,2018-02-28,75.62249755859375
+853008,AMZN,2018-03-01,74.67250061035156
+853009,AMZN,2018-03-02,75.01249694824219
+853010,AMZN,2018-03-05,76.18049621582031
+853011,AMZN,2018-03-06,76.88200378417969
+853012,AMZN,2018-03-07,77.25
+853013,AMZN,2018-03-08,77.59300231933594
+853014,AMZN,2018-03-09,78.94450378417969
+853015,AMZN,2018-03-12,79.91950225830078
+853016,AMZN,2018-03-13,79.40899658203125
+853017,AMZN,2018-03-14,79.55000305175781
+853018,AMZN,2018-03-15,79.11599731445312
+853019,AMZN,2018-03-16,78.58399963378906
+853020,AMZN,2018-03-19,77.24649810791016
+853021,AMZN,2018-03-20,79.32550048828125
+853022,AMZN,2018-03-21,79.09300231933594
+853023,AMZN,2018-03-22,77.24600219726562
+853024,AMZN,2018-03-23,74.77799987792969
+853025,AMZN,2018-03-26,77.79299926757812
+853026,AMZN,2018-03-27,74.85250091552734
+853027,AMZN,2018-03-28,71.57099914550781
+853028,AMZN,2018-03-29,72.36699676513672
+853029,AMZN,2018-04-02,68.59950256347656
+853030,AMZN,2018-04-03,69.60250091552734
+853031,AMZN,2018-04-04,70.52850341796875
+853032,AMZN,2018-04-05,72.5875015258789
+853033,AMZN,2018-04-06,70.2614974975586
+853034,AMZN,2018-04-09,70.30400085449219
+853035,AMZN,2018-04-10,71.81099700927734
+853036,AMZN,2018-04-11,71.35250091552734
+853037,AMZN,2018-04-12,72.42500305175781
+853038,AMZN,2018-04-13,71.53949737548828
+853039,AMZN,2018-04-16,72.07499694824219
+853040,AMZN,2018-04-17,75.19149780273438
+853041,AMZN,2018-04-18,76.39199829101562
+853042,AMZN,2018-04-19,77.84549713134766
+853043,AMZN,2018-04-20,76.37449645996094
+853044,AMZN,2018-04-23,75.89299774169922
+853045,AMZN,2018-04-24,73.00450134277344
+853046,AMZN,2018-04-25,73.00849914550781
+853047,AMZN,2018-04-26,75.89800262451172
+853048,AMZN,2018-04-27,78.63099670410156
+853049,AMZN,2018-04-30,78.30650329589844
+853050,AMZN,2018-05-01,79.11299896240234
+853051,AMZN,2018-05-02,78.48400115966797
+853052,AMZN,2018-05-03,78.60399627685547
+853053,AMZN,2018-05-04,79.04750061035156
+853054,AMZN,2018-05-07,80.00700378417969
+853055,AMZN,2018-05-08,79.61949920654297
+853056,AMZN,2018-05-09,80.4000015258789
+853057,AMZN,2018-05-10,80.4540023803711
+853058,AMZN,2018-05-11,80.14550018310547
+853059,AMZN,2018-05-14,80.0770034790039
+853060,AMZN,2018-05-15,78.80599975585938
+853061,AMZN,2018-05-16,79.36399841308594
+853062,AMZN,2018-05-17,79.08799743652344
+853063,AMZN,2018-05-18,78.71849822998047
+853064,AMZN,2018-05-21,79.27300262451172
+853065,AMZN,2018-05-22,79.06999969482422
+853066,AMZN,2018-05-23,80.09300231933594
+853067,AMZN,2018-05-24,80.15350341796875
+853068,AMZN,2018-05-25,80.50749969482422
+853069,AMZN,2018-05-29,80.64350128173828
+853070,AMZN,2018-05-30,81.24449920654297
+853071,AMZN,2018-05-31,81.48100280761719
+853072,AMZN,2018-06-01,82.0770034790039
+853073,AMZN,2018-06-04,83.26349639892578
+853074,AMZN,2018-06-05,84.81749725341797
+853075,AMZN,2018-06-06,84.7874984741211
+853076,AMZN,2018-06-07,84.46499633789062
+853077,AMZN,2018-06-08,84.19950103759766
+853078,AMZN,2018-06-11,84.45600128173828
+853079,AMZN,2018-06-12,84.9375
+853080,AMZN,2018-06-13,85.24299621582031
+853081,AMZN,2018-06-14,86.19300079345703
+853082,AMZN,2018-06-15,85.79850006103516
+853083,AMZN,2018-06-18,86.18949890136719
+853084,AMZN,2018-06-19,86.73899841308594
+853085,AMZN,2018-06-20,87.50399780273438
+853086,AMZN,2018-06-21,86.51100158691406
+853087,AMZN,2018-06-22,85.78350067138672
+853088,AMZN,2018-06-25,83.15750122070312
+853089,AMZN,2018-06-26,84.55449676513672
+853090,AMZN,2018-06-27,83.02549743652344
+853091,AMZN,2018-06-28,85.07250213623047
+853092,AMZN,2018-06-29,84.98999786376953
+853093,AMZN,2018-07-02,85.68900299072266
+853094,AMZN,2018-07-03,84.697998046875
+853095,AMZN,2018-07-05,84.98650360107422
+853096,AMZN,2018-07-06,85.53150177001953
+853097,AMZN,2018-07-09,86.95099639892578
+853098,AMZN,2018-07-10,87.15350341796875
+853099,AMZN,2018-07-11,87.75
+853100,AMZN,2018-07-12,89.83100128173828
+853101,AMZN,2018-07-13,90.65149688720705
+853102,AMZN,2018-07-16,91.12449645996094
+853103,AMZN,2018-07-17,92.19650268554688
+853104,AMZN,2018-07-18,92.14600372314452
+853105,AMZN,2018-07-19,90.64849853515624
+853106,AMZN,2018-07-20,90.68499755859376
+853107,AMZN,2018-07-23,90.0999984741211
+853108,AMZN,2018-07-24,91.46199798583984
+853109,AMZN,2018-07-25,93.18049621582033
+853110,AMZN,2018-07-26,90.4000015258789
+853111,AMZN,2018-07-27,90.8635025024414
+853112,AMZN,2018-07-30,88.96099853515625
+853113,AMZN,2018-07-31,88.87200164794922
+853114,AMZN,2018-08-01,89.8584976196289
+853115,AMZN,2018-08-02,91.71649932861328
+853116,AMZN,2018-08-03,91.16449737548828
+853117,AMZN,2018-08-06,92.3874969482422
+853118,AMZN,2018-08-07,93.1240005493164
+853119,AMZN,2018-08-08,94.32599639892578
+853120,AMZN,2018-08-09,94.9260025024414
+853121,AMZN,2018-08-10,94.31500244140624
+853122,AMZN,2018-08-13,94.80999755859376
+853123,AMZN,2018-08-14,95.98249816894533
+853124,AMZN,2018-08-15,94.13099670410156
+853125,AMZN,2018-08-16,94.32599639892578
+853126,AMZN,2018-08-17,94.11100006103516
+853127,AMZN,2018-08-20,93.83550262451172
+853128,AMZN,2018-08-21,94.1709976196289
+853129,AMZN,2018-08-22,95.24500274658205
+853130,AMZN,2018-08-23,95.1449966430664
+853131,AMZN,2018-08-24,95.26950073242188
+853132,AMZN,2018-08-27,96.38400268554688
+853133,AMZN,2018-08-28,96.64099884033205
+853134,AMZN,2018-08-29,99.90499877929688
+853135,AMZN,2018-08-30,100.11900329589844
+853136,AMZN,2018-08-31,100.635498046875
+853137,AMZN,2018-09-04,101.97550201416016
+853138,AMZN,2018-09-05,99.74099731445312
+853139,AMZN,2018-09-06,97.91549682617188
+853140,AMZN,2018-09-07,97.60350036621094
+853141,AMZN,2018-09-10,96.95050048828124
+853142,AMZN,2018-09-11,99.35749816894533
+853143,AMZN,2018-09-12,99.5
+853144,AMZN,2018-09-13,99.49349975585938
+853145,AMZN,2018-09-14,98.5094985961914
+853146,AMZN,2018-09-17,95.40149688720705
+853147,AMZN,2018-09-18,97.05249786376952
+853148,AMZN,2018-09-19,96.3209991455078
+853149,AMZN,2018-09-20,97.21499633789062
+853150,AMZN,2018-09-21,95.75050354003906
+853151,AMZN,2018-09-24,96.71800231933594
+853152,AMZN,2018-09-25,98.72750091552734
+853153,AMZN,2018-09-26,98.74250030517578
+853154,AMZN,2018-09-27,100.64900207519533
+853155,AMZN,2018-09-28,100.1500015258789
+853156,AMZN,2018-10-01,100.21800231933594
+853157,AMZN,2018-10-02,98.56549835205078
+853158,AMZN,2018-10-03,97.63800048828124
+853159,AMZN,2018-10-04,95.47100067138672
+853160,AMZN,2018-10-05,94.48249816894533
+853161,AMZN,2018-10-08,93.22100067138672
+853162,AMZN,2018-10-09,93.51599884033205
+853163,AMZN,2018-10-10,87.76249694824219
+853164,AMZN,2018-10-11,85.96800231933594
+853165,AMZN,2018-10-12,89.43049621582031
+853166,AMZN,2018-10-15,88.04750061035156
+853167,AMZN,2018-10-16,90.9980010986328
+853168,AMZN,2018-10-17,91.58650207519533
+853169,AMZN,2018-10-18,88.53600311279297
+853170,AMZN,2018-10-19,88.20149993896484
+853171,AMZN,2018-10-22,89.46499633789062
+853172,AMZN,2018-10-23,88.43499755859375
+853173,AMZN,2018-10-24,83.20999908447266
+853174,AMZN,2018-10-25,89.1084976196289
+853175,AMZN,2018-10-26,82.1405029296875
+853176,AMZN,2018-10-29,76.94400024414062
+853177,AMZN,2018-10-30,76.52100372314453
+853178,AMZN,2018-10-31,79.90049743652344
+853179,AMZN,2018-11-01,83.27649688720703
+853180,AMZN,2018-11-02,83.27649688720703
+853181,AMZN,2018-11-05,81.38999938964844
+853182,AMZN,2018-11-06,82.1405029296875
+853183,AMZN,2018-11-07,87.77449798583984
+853184,AMZN,2018-11-08,87.74549865722656
+853185,AMZN,2018-11-09,85.62149810791016
+853186,AMZN,2018-11-12,81.84249877929688
+853187,AMZN,2018-11-13,81.55850219726562
+853188,AMZN,2018-11-14,79.95050048828125
+853189,AMZN,2018-11-15,80.97200012207031
+853190,AMZN,2018-11-16,79.67050170898438
+853191,AMZN,2018-11-19,75.614501953125
+853192,AMZN,2018-11-20,74.77300262451172
+853193,AMZN,2018-11-21,75.83650207519531
+853194,AMZN,2018-11-23,75.10299682617188
+853195,AMZN,2018-11-26,79.06649780273438
+853196,AMZN,2018-11-27,79.07099914550781
+853197,AMZN,2018-11-28,83.88749694824219
+853198,AMZN,2018-11-29,83.67849731445312
+853199,AMZN,2018-11-30,84.50849914550781
+853200,AMZN,2018-12-03,88.61799621582031
+853201,AMZN,2018-12-04,83.41999816894531
+853202,AMZN,2018-12-06,84.95950317382812
+853203,AMZN,2018-12-07,81.45649719238281
+853204,AMZN,2018-12-10,82.05149841308594
+853205,AMZN,2018-12-11,82.16200256347656
+853206,AMZN,2018-12-12,83.177001953125
+853207,AMZN,2018-12-13,82.91899871826172
+853208,AMZN,2018-12-14,79.59549713134766
+853209,AMZN,2018-12-17,76.04550170898438
+853210,AMZN,2018-12-18,77.5739974975586
+853211,AMZN,2018-12-19,74.75399780273438
+853212,AMZN,2018-12-20,73.04149627685547
+853213,AMZN,2018-12-21,68.87249755859375
+853214,AMZN,2018-12-24,67.197998046875
+853215,AMZN,2018-12-26,73.54499816894531
+853216,AMZN,2018-12-27,73.08200073242188
+853217,AMZN,2018-12-28,73.9010009765625
+853218,AMZN,2018-12-31,75.09850311279297
+853219,AMZN,2019-01-02,76.95649719238281
+853220,AMZN,2019-01-03,75.01399993896484
+853221,AMZN,2019-01-04,78.76950073242188
+853222,AMZN,2019-01-07,81.47550201416016
+853223,AMZN,2019-01-08,82.8290023803711
+853224,AMZN,2019-01-09,82.97100067138672
+853225,AMZN,2019-01-10,82.81099700927734
+853226,AMZN,2019-01-11,82.02799987792969
+853227,AMZN,2019-01-14,80.8604965209961
+853228,AMZN,2019-01-15,83.72799682617188
+853229,AMZN,2019-01-16,84.18900299072266
+853230,AMZN,2019-01-17,84.66100311279297
+853231,AMZN,2019-01-18,84.80999755859375
+853232,AMZN,2019-01-22,81.6084976196289
+853233,AMZN,2019-01-23,82.0009994506836
+853234,AMZN,2019-01-24,82.74649810791016
+853235,AMZN,2019-01-25,83.52850341796875
+853236,AMZN,2019-01-28,81.89450073242188
+853237,AMZN,2019-01-29,79.69400024414062
+853238,AMZN,2019-01-30,83.52149963378906
+853239,AMZN,2019-01-31,85.9365005493164
+853240,AMZN,2019-02-01,81.3115005493164
+853241,AMZN,2019-02-04,81.66549682617188
+853242,AMZN,2019-02-05,82.94049835205078
+853243,AMZN,2019-02-06,82.01300048828125
+853244,AMZN,2019-02-07,80.71849822998047
+853245,AMZN,2019-02-08,79.41100311279297
+853246,AMZN,2019-02-11,79.55000305175781
+853247,AMZN,2019-02-12,81.90049743652344
+853248,AMZN,2019-02-13,82.0
+853249,AMZN,2019-02-14,81.13249969482422
+853250,AMZN,2019-02-15,80.39749908447266
+853251,AMZN,2019-02-19,81.37899780273438
+853252,AMZN,2019-02-20,81.1050033569336
+853253,AMZN,2019-02-21,80.97200012207031
+853254,AMZN,2019-02-22,81.5780029296875
+853255,AMZN,2019-02-25,81.6500015258789
+853256,AMZN,2019-02-26,81.81999969482422
+853257,AMZN,2019-02-27,82.05449676513672
+853258,AMZN,2019-02-28,81.99150085449219
+853259,AMZN,2019-03-01,83.58650207519531
+853260,AMZN,2019-03-04,84.80850219726562
+853261,AMZN,2019-03-05,84.62149810791016
+853262,AMZN,2019-03-06,83.44750213623047
+853263,AMZN,2019-03-07,81.29750061035156
+853264,AMZN,2019-03-08,81.04000091552734
+853265,AMZN,2019-03-11,83.53099822998047
+853266,AMZN,2019-03-12,83.65499877929688
+853267,AMZN,2019-03-13,84.54049682617188
+853268,AMZN,2019-03-14,84.31099700927734
+853269,AMZN,2019-03-15,85.61799621582031
+853270,AMZN,2019-03-18,87.10749816894531
+853271,AMZN,2019-03-19,88.09249877929688
+853272,AMZN,2019-03-20,89.8635025024414
+853273,AMZN,2019-03-21,90.96299743652344
+853274,AMZN,2019-03-22,88.2385025024414
+853275,AMZN,2019-03-25,88.71299743652344
+853276,AMZN,2019-03-26,89.18800354003906
+853277,AMZN,2019-03-27,88.28500366210938
+853278,AMZN,2019-03-28,88.6709976196289
+853279,AMZN,2019-03-29,89.0374984741211
+853280,AMZN,2019-04-01,90.70950317382812
+853281,AMZN,2019-04-02,90.6989974975586
+853282,AMZN,2019-04-03,91.03500366210938
+853283,AMZN,2019-04-04,90.94300079345705
+853284,AMZN,2019-04-05,91.86399841308594
+853285,AMZN,2019-04-08,92.49299621582033
+853286,AMZN,2019-04-09,91.79199981689452
+853287,AMZN,2019-04-10,92.3665008544922
+853288,AMZN,2019-04-11,92.20349884033205
+853289,AMZN,2019-04-12,92.15299987792967
+853290,AMZN,2019-04-15,92.24349975585938
+853291,AMZN,2019-04-16,93.1520004272461
+853292,AMZN,2019-04-17,93.24099731445312
+853293,AMZN,2019-04-18,93.08450317382812
+853294,AMZN,2019-04-22,94.3655014038086
+853295,AMZN,2019-04-23,96.1884994506836
+853296,AMZN,2019-04-24,95.0875015258789
+853297,AMZN,2019-04-25,95.1125030517578
+853298,AMZN,2019-04-26,97.53150177001952
+853299,AMZN,2019-04-29,96.92150115966795
+853300,AMZN,2019-04-30,96.32599639892578
+853301,AMZN,2019-05-01,95.57599639892578
+853302,AMZN,2019-05-02,95.04100036621094
+853303,AMZN,2019-05-03,98.1230010986328
+853304,AMZN,2019-05-06,97.52749633789062
+853305,AMZN,2019-05-07,96.0500030517578
+853306,AMZN,2019-05-08,95.88849639892578
+853307,AMZN,2019-05-09,94.99349975585938
+853308,AMZN,2019-05-10,94.4990005493164
+853309,AMZN,2019-05-13,91.13400268554688
+853310,AMZN,2019-05-14,92.00599670410156
+853311,AMZN,2019-05-15,93.55750274658205
+853312,AMZN,2019-05-16,95.37850189208984
+853313,AMZN,2019-05-17,93.4499969482422
+853314,AMZN,2019-05-20,92.94850158691406
+853315,AMZN,2019-05-21,92.8759994506836
+853316,AMZN,2019-05-22,92.98400115966795
+853317,AMZN,2019-05-23,90.77400207519533
+853318,AMZN,2019-05-24,91.16400146484376
+853319,AMZN,2019-05-28,91.82150268554688
+853320,AMZN,2019-05-29,90.95950317382812
+853321,AMZN,2019-05-30,90.81600189208984
+853322,AMZN,2019-05-31,88.75350189208984
+853323,AMZN,2019-06-03,84.6344985961914
+853324,AMZN,2019-06-04,86.47799682617188
+853325,AMZN,2019-06-05,86.92500305175781
+853326,AMZN,2019-06-06,87.71800231933594
+853327,AMZN,2019-06-07,90.20149993896484
+853328,AMZN,2019-06-10,93.03150177001952
+853329,AMZN,2019-06-11,93.18499755859376
+853330,AMZN,2019-06-12,92.76599884033205
+853331,AMZN,2019-06-13,93.51499938964844
+853332,AMZN,2019-06-14,93.4834976196289
+853333,AMZN,2019-06-17,94.30149841308594
+853334,AMZN,2019-06-18,95.06849670410156
+853335,AMZN,2019-06-19,95.4394989013672
+853336,AMZN,2019-06-20,95.90950012207033
+853337,AMZN,2019-06-21,95.56500244140624
+853338,AMZN,2019-06-24,95.69499969482422
+853339,AMZN,2019-06-25,93.91349792480467
+853340,AMZN,2019-06-26,94.8915023803711
+853341,AMZN,2019-06-27,95.21399688720705
+853342,AMZN,2019-06-28,94.68150329589844
+853343,AMZN,2019-07-01,96.1094970703125
+853344,AMZN,2019-07-02,96.71549987792967
+853345,AMZN,2019-07-03,96.9499969482422
+853346,AMZN,2019-07-05,97.14550018310548
+853347,AMZN,2019-07-08,97.61599731445312
+853348,AMZN,2019-07-09,99.41500091552734
+853349,AMZN,2019-07-10,100.87049865722656
+853350,AMZN,2019-07-11,100.05349731445312
+853351,AMZN,2019-07-12,100.5500030517578
+853352,AMZN,2019-07-15,101.04949951171876
+853353,AMZN,2019-07-16,100.49500274658205
+853354,AMZN,2019-07-17,99.60150146484376
+853355,AMZN,2019-07-18,98.8949966430664
+853356,AMZN,2019-07-19,98.22599792480467
+853357,AMZN,2019-07-22,99.28150177001952
+853358,AMZN,2019-07-23,99.72450256347656
+853359,AMZN,2019-07-24,100.04049682617188
+853360,AMZN,2019-07-25,98.69100189208984
+853361,AMZN,2019-07-26,97.15249633789062
+853362,AMZN,2019-07-29,95.62249755859376
+853363,AMZN,2019-07-30,94.92649841308594
+853364,AMZN,2019-07-31,93.33899688720705
+853365,AMZN,2019-08-01,92.76599884033205
+853366,AMZN,2019-08-02,91.16200256347656
+853367,AMZN,2019-08-05,88.25650024414062
+853368,AMZN,2019-08-06,89.3915023803711
+853369,AMZN,2019-08-07,89.66999816894531
+853370,AMZN,2019-08-08,91.64450073242188
+853371,AMZN,2019-08-09,90.37899780273438
+853372,AMZN,2019-08-12,89.24600219726562
+853373,AMZN,2019-08-13,91.21700286865234
+853374,AMZN,2019-08-14,88.14800262451172
+853375,AMZN,2019-08-15,88.80599975585938
+853376,AMZN,2019-08-16,89.62850189208984
+853377,AMZN,2019-08-19,90.80599975585938
+853378,AMZN,2019-08-20,90.06900024414062
+853379,AMZN,2019-08-21,91.177001953125
+853380,AMZN,2019-08-22,90.23300170898438
+853381,AMZN,2019-08-23,87.48100280761719
+853382,AMZN,2019-08-26,88.44349670410156
+853383,AMZN,2019-08-27,88.09149932861328
+853384,AMZN,2019-08-28,88.2125015258789
+853385,AMZN,2019-08-29,89.31999969482422
+853386,AMZN,2019-08-30,88.81449890136719
+853387,AMZN,2019-09-03,89.49199676513672
+853388,AMZN,2019-09-04,90.03099822998047
+853389,AMZN,2019-09-05,92.03600311279295
+853390,AMZN,2019-09-06,91.67549896240234
+853391,AMZN,2019-09-09,91.56749725341795
+853392,AMZN,2019-09-10,91.02749633789062
+853393,AMZN,2019-09-11,91.14949798583984
+853394,AMZN,2019-09-12,92.17749786376952
+853395,AMZN,2019-09-13,91.96700286865234
+853396,AMZN,2019-09-16,90.39199829101562
+853397,AMZN,2019-09-17,91.12750244140624
+853398,AMZN,2019-09-18,90.8730010986328
+853399,AMZN,2019-09-19,91.0749969482422
+853400,AMZN,2019-09-20,89.70800018310547
+853401,AMZN,2019-09-23,89.26499938964844
+853402,AMZN,2019-09-24,87.08049774169922
+853403,AMZN,2019-09-25,88.41649627685547
+853404,AMZN,2019-09-26,86.99199676513672
+853405,AMZN,2019-09-27,86.27249908447266
+853406,AMZN,2019-09-30,86.79550170898438
+853407,AMZN,2019-10-01,86.78250122070312
+853408,AMZN,2019-10-02,85.6614990234375
+853409,AMZN,2019-10-03,86.22100067138672
+853410,AMZN,2019-10-04,86.98249816894531
+853411,AMZN,2019-10-07,86.63300323486328
+853412,AMZN,2019-10-08,85.27549743652344
+853413,AMZN,2019-10-09,86.09950256347656
+853414,AMZN,2019-10-10,86.01300048828125
+853415,AMZN,2019-10-11,86.59600067138672
+853416,AMZN,2019-10-14,86.82150268554688
+853417,AMZN,2019-10-15,88.36900329589844
+853418,AMZN,2019-10-16,88.87149810791016
+853419,AMZN,2019-10-17,89.3740005493164
+853420,AMZN,2019-10-18,87.87550354003906
+853421,AMZN,2019-10-21,89.28299713134766
+853422,AMZN,2019-10-22,88.2864990234375
+853423,AMZN,2019-10-23,88.1084976196289
+853424,AMZN,2019-10-24,89.03900146484375
+853425,AMZN,2019-10-25,88.06649780273438
+853426,AMZN,2019-10-28,88.85399627685547
+853427,AMZN,2019-10-29,88.135498046875
+853428,AMZN,2019-10-30,88.99949645996094
+853429,AMZN,2019-10-31,88.83300018310547
+853430,AMZN,2019-11-01,89.5719985961914
+853431,AMZN,2019-11-04,90.23300170898438
+853432,AMZN,2019-11-05,90.08550262451172
+853433,AMZN,2019-11-06,89.78849792480469
+853434,AMZN,2019-11-07,89.41000366210938
+853435,AMZN,2019-11-08,89.29399871826172
+853436,AMZN,2019-11-11,88.5824966430664
+853437,AMZN,2019-11-12,88.9000015258789
+853438,AMZN,2019-11-13,87.65550231933594
+853439,AMZN,2019-11-14,87.7300033569336
+853440,AMZN,2019-11-15,86.97450256347656
+853441,AMZN,2019-11-18,87.62650299072266
+853442,AMZN,2019-11-19,87.6395034790039
+853443,AMZN,2019-11-20,87.27649688720703
+853444,AMZN,2019-11-21,86.7354965209961
+853445,AMZN,2019-11-22,87.28600311279297
+853446,AMZN,2019-11-25,88.69200134277344
+853447,AMZN,2019-11-26,89.84700012207031
+853448,AMZN,2019-11-27,90.92549896240234
+853449,AMZN,2019-11-29,90.04000091552734
+853450,AMZN,2019-12-02,89.08000183105469
+853451,AMZN,2019-12-03,88.49800109863281
+853452,AMZN,2019-12-04,88.03450012207031
+853453,AMZN,2019-12-05,87.02400207519531
+853454,AMZN,2019-12-06,87.58000183105469
+853455,AMZN,2019-12-09,87.47550201416016
+853456,AMZN,2019-12-10,86.96050262451172
+853457,AMZN,2019-12-11,87.43599700927734
+853458,AMZN,2019-12-12,88.0165023803711
+853459,AMZN,2019-12-13,88.0469970703125
+853460,AMZN,2019-12-16,88.46050262451172
+853461,AMZN,2019-12-17,89.53299713134766
+853462,AMZN,2019-12-18,89.20149993896484
+853463,AMZN,2019-12-19,89.61399841308594
+853464,AMZN,2019-12-20,89.32499694824219
+853465,AMZN,2019-12-23,89.6500015258789
+853466,AMZN,2019-12-24,89.46050262451172
+853467,AMZN,2019-12-26,93.4384994506836
+853468,AMZN,2019-12-27,93.48999786376952
+853469,AMZN,2019-12-30,92.34449768066406
+853470,AMZN,2019-12-31,92.39199829101562
+853471,AMZN,2020-01-02,94.90049743652344
+853472,AMZN,2020-01-03,93.74849700927734
+853473,AMZN,2020-01-06,95.1439971923828
+853474,AMZN,2020-01-07,95.34300231933594
+853475,AMZN,2020-01-08,94.59850311279295
+853476,AMZN,2020-01-09,95.05249786376952
+853477,AMZN,2020-01-10,94.15799713134766
+853478,AMZN,2020-01-13,94.56500244140624
+853479,AMZN,2020-01-14,93.47200012207033
+853480,AMZN,2020-01-15,93.10099792480467
+853481,AMZN,2020-01-16,93.89700317382812
+853482,AMZN,2020-01-17,93.23600006103516
+853483,AMZN,2020-01-21,94.5999984741211
+853484,AMZN,2020-01-22,94.3730010986328
+853485,AMZN,2020-01-23,94.22899627685548
+853486,AMZN,2020-01-24,93.08200073242188
+853487,AMZN,2020-01-27,91.41699981689452
+853488,AMZN,2020-01-28,92.6624984741211
+853489,AMZN,2020-01-29,92.9000015258789
+853490,AMZN,2020-01-30,93.53399658203124
+853491,AMZN,2020-01-31,100.43599700927734
+853492,AMZN,2020-02-03,100.20999908447266
+853493,AMZN,2020-02-04,102.4834976196289
+853494,AMZN,2020-02-05,101.99349975585938
+853495,AMZN,2020-02-06,102.5114974975586
+853496,AMZN,2020-02-07,103.96399688720705
+853497,AMZN,2020-02-10,106.69550323486328
+853498,AMZN,2020-02-11,107.54000091552734
+853499,AMZN,2020-02-12,108.0
+853500,AMZN,2020-02-13,107.49349975585938
+853501,AMZN,2020-02-14,106.74349975585938
+853502,AMZN,2020-02-18,107.78350067138672
+853503,AMZN,2020-02-19,108.51100158691406
+853504,AMZN,2020-02-20,107.65499877929688
+853505,AMZN,2020-02-21,104.79850006103516
+853506,AMZN,2020-02-24,100.4645004272461
+853507,AMZN,2020-02-25,98.63700103759766
+853508,AMZN,2020-02-26,98.97949981689452
+853509,AMZN,2020-02-27,94.21499633789062
+853510,AMZN,2020-02-28,94.1875
+853511,AMZN,2020-03-02,97.69750213623048
+853512,AMZN,2020-03-03,95.44950103759766
+853513,AMZN,2020-03-04,98.79149627685548
+853514,AMZN,2020-03-05,96.20149993896484
+853515,AMZN,2020-03-06,95.05449676513672
+853516,AMZN,2020-03-09,90.03050231933594
+853517,AMZN,2020-03-10,94.59100341796876
+853518,AMZN,2020-03-11,91.04299926757812
+853519,AMZN,2020-03-12,83.83049774169922
+853520,AMZN,2020-03-13,89.25
+853521,AMZN,2020-03-16,84.4574966430664
+853522,AMZN,2020-03-17,90.39199829101562
+853523,AMZN,2020-03-18,91.5
+853524,AMZN,2020-03-19,94.04650115966795
+853525,AMZN,2020-03-20,92.30449676513672
+853526,AMZN,2020-03-23,95.1415023803711
+853527,AMZN,2020-03-24,97.00499725341795
+853528,AMZN,2020-03-25,94.29199981689452
+853529,AMZN,2020-03-26,97.77449798583984
+853530,AMZN,2020-03-27,95.00499725341795
+853531,AMZN,2020-03-30,98.19750213623048
+853532,AMZN,2020-03-31,97.48600006103516
+853533,AMZN,2020-04-01,95.38500213623048
+853534,AMZN,2020-04-02,95.94149780273438
+853535,AMZN,2020-04-03,95.32949829101562
+853536,AMZN,2020-04-06,99.87950134277344
+853537,AMZN,2020-04-07,100.58000183105467
+853538,AMZN,2020-04-08,102.1500015258789
+853539,AMZN,2020-04-09,102.13800048828124
+853540,AMZN,2020-04-13,108.44349670410156
+853541,AMZN,2020-04-14,114.16600036621094
+853542,AMZN,2020-04-15,115.38400268554688
+853543,AMZN,2020-04-16,120.40950012207033
+853544,AMZN,2020-04-17,118.75
+853545,AMZN,2020-04-20,119.68049621582033
+853546,AMZN,2020-04-21,116.40599822998048
+853547,AMZN,2020-04-22,118.17449951171876
+853548,AMZN,2020-04-23,119.97250366210938
+853549,AMZN,2020-04-24,120.51100158691406
+853550,AMZN,2020-04-27,118.8000030517578
+853551,AMZN,2020-04-28,115.7040023803711
+853552,AMZN,2020-04-29,118.635498046875
+853553,AMZN,2020-04-30,123.6999969482422
+853554,AMZN,2020-05-01,114.302001953125
+853555,AMZN,2020-05-04,115.79949951171876
+853556,AMZN,2020-05-05,115.88999938964844
+853557,AMZN,2020-05-06,117.56300354003906
+853558,AMZN,2020-05-07,118.38050079345705
+853559,AMZN,2020-05-08,118.98049926757812
+853560,AMZN,2020-05-11,120.4499969482422
+853561,AMZN,2020-05-12,117.84750366210938
+853562,AMZN,2020-05-13,118.39600372314452
+853563,AMZN,2020-05-14,119.44249725341795
+853564,AMZN,2020-05-15,120.48899841308594
+853565,AMZN,2020-05-18,121.31300354003906
+853566,AMZN,2020-05-19,122.46649932861328
+853567,AMZN,2020-05-20,124.89700317382812
+853568,AMZN,2020-05-21,122.33699798583984
+853569,AMZN,2020-05-22,121.84400177001952
+853570,AMZN,2020-05-26,121.09300231933594
+853571,AMZN,2020-05-27,120.51950073242188
+853572,AMZN,2020-05-28,120.05500030517578
+853573,AMZN,2020-05-29,122.11849975585938
+853574,AMZN,2020-06-01,123.552001953125
+853575,AMZN,2020-06-02,123.62049865722656
+853576,AMZN,2020-06-03,123.91999816894533
+853577,AMZN,2020-06-04,123.02999877929688
+853578,AMZN,2020-06-05,124.1500015258789
+853579,AMZN,2020-06-08,126.2030029296875
+853580,AMZN,2020-06-09,130.04299926757812
+853581,AMZN,2020-06-10,132.37249755859375
+853582,AMZN,2020-06-11,127.89800262451172
+853583,AMZN,2020-06-12,127.2509994506836
+853584,AMZN,2020-06-15,128.63400268554688
+853585,AMZN,2020-06-16,130.7635040283203
+853586,AMZN,2020-06-17,132.0489959716797
+853587,AMZN,2020-06-18,132.69900512695312
+853588,AMZN,2020-06-19,133.75050354003906
+853589,AMZN,2020-06-22,135.6909942626953
+853590,AMZN,2020-06-23,138.2205047607422
+853591,AMZN,2020-06-24,136.72000122070312
+853592,AMZN,2020-06-25,137.72900390625
+853593,AMZN,2020-06-26,134.64349365234375
+853594,AMZN,2020-06-29,134.0189971923828
+853595,AMZN,2020-06-30,137.9409942626953
+853596,AMZN,2020-07-01,143.93499755859375
+853597,AMZN,2020-07-02,144.51499938964844
+853598,AMZN,2020-07-06,152.8520050048828
+853599,AMZN,2020-07-07,150.00599670410156
+853600,AMZN,2020-07-08,154.0554962158203
+853601,AMZN,2020-07-09,159.13150024414062
+853602,AMZN,2020-07-10,160.0
+853603,AMZN,2020-07-13,155.1999969482422
+853604,AMZN,2020-07-14,154.1999969482422
+853605,AMZN,2020-07-15,150.44349670410156
+853606,AMZN,2020-07-16,149.9949951171875
+853607,AMZN,2020-07-17,148.09849548339844
+853608,AMZN,2020-07-20,159.8419952392578
+853609,AMZN,2020-07-21,156.9145050048828
+853610,AMZN,2020-07-22,154.99549865722656
+853611,AMZN,2020-07-23,149.32749938964844
+853612,AMZN,2020-07-24,150.44549560546875
+853613,AMZN,2020-07-27,152.760498046875
+853614,AMZN,2020-07-28,150.01649475097656
+853615,AMZN,2020-07-29,151.67649841308594
+853616,AMZN,2020-07-30,152.593994140625
+853617,AMZN,2020-07-31,158.23399353027344
+853618,AMZN,2020-08-03,155.59449768066406
+853619,AMZN,2020-08-04,156.94149780273438
+853620,AMZN,2020-08-05,160.25149536132812
+853621,AMZN,2020-08-06,161.25
+853622,AMZN,2020-08-07,158.3730010986328
+853623,AMZN,2020-08-10,157.4080047607422
+853624,AMZN,2020-08-11,154.0334930419922
+853625,AMZN,2020-08-12,158.11199951171875
+853626,AMZN,2020-08-13,158.05099487304688
+853627,AMZN,2020-08-14,157.4010009765625
+853628,AMZN,2020-08-17,159.12049865722656
+853629,AMZN,2020-08-18,165.62449645996094
+853630,AMZN,2020-08-19,163.0240020751953
+853631,AMZN,2020-08-20,164.86849975585938
+853632,AMZN,2020-08-21,164.23599243164062
+853633,AMZN,2020-08-24,165.3730010986328
+853634,AMZN,2020-08-25,167.32449340820312
+853635,AMZN,2020-08-26,172.09249877929688
+853636,AMZN,2020-08-27,170.0
+853637,AMZN,2020-08-28,170.08999633789062
+853638,AMZN,2020-08-31,172.54800415039062
+853639,AMZN,2020-09-01,174.95599365234375
+853640,AMZN,2020-09-02,176.57249450683594
+853641,AMZN,2020-09-03,168.39999389648438
+853642,AMZN,2020-09-04,164.7310028076172
+853643,AMZN,2020-09-08,157.49200439453125
+853644,AMZN,2020-09-09,163.4304962158203
+853645,AMZN,2020-09-10,158.7554931640625
+853646,AMZN,2020-09-11,155.81100463867188
+853647,AMZN,2020-09-14,155.14849853515625
+853648,AMZN,2020-09-15,157.80650329589844
+853649,AMZN,2020-09-16,153.90499877929688
+853650,AMZN,2020-09-17,150.43649291992188
+853651,AMZN,2020-09-18,147.74549865722656
+853652,AMZN,2020-09-21,148.02349853515625
+853653,AMZN,2020-09-22,156.44949340820312
+853654,AMZN,2020-09-23,149.9929962158203
+853655,AMZN,2020-09-24,150.989501953125
+853656,AMZN,2020-09-25,154.75650024414062
+853657,AMZN,2020-09-28,158.70249938964844
+853658,AMZN,2020-09-29,157.24400329589844
+853659,AMZN,2020-09-30,157.43649291992188
+853660,AMZN,2020-10-01,161.06300354003906
+853661,AMZN,2020-10-02,156.25
+853662,AMZN,2020-10-05,159.9600067138672
+853663,AMZN,2020-10-06,154.9980010986328
+853664,AMZN,2020-10-07,159.7845001220703
+853665,AMZN,2020-10-08,159.52749633789062
+853666,AMZN,2020-10-09,164.33250427246094
+853667,AMZN,2020-10-12,172.14649963378906
+853668,AMZN,2020-10-13,172.18150329589844
+853669,AMZN,2020-10-14,168.1855010986328
+853670,AMZN,2020-10-15,166.9324951171875
+853671,AMZN,2020-10-16,163.635498046875
+853672,AMZN,2020-10-19,160.36050415039062
+853673,AMZN,2020-10-20,160.85049438476562
+853674,AMZN,2020-10-21,159.2469940185547
+853675,AMZN,2020-10-22,158.82000732421875
+853676,AMZN,2020-10-23,160.22000122070312
+853677,AMZN,2020-10-26,160.3520050048828
+853678,AMZN,2020-10-27,164.31649780273438
+853679,AMZN,2020-10-28,158.13900756835938
+853680,AMZN,2020-10-29,160.55050659179688
+853681,AMZN,2020-10-30,151.8074951171875
+853682,AMZN,2020-11-02,150.2239990234375
+853683,AMZN,2020-11-03,152.42050170898438
+853684,AMZN,2020-11-04,162.05799865722656
+853685,AMZN,2020-11-05,166.10000610351562
+853686,AMZN,2020-11-06,165.56849670410156
+853687,AMZN,2020-11-09,157.18699645996094
+853688,AMZN,2020-11-10,151.75100708007812
+853689,AMZN,2020-11-11,156.8695068359375
+853690,AMZN,2020-11-12,155.51400756835938
+853691,AMZN,2020-11-13,156.4405059814453
+853692,AMZN,2020-11-16,156.55299377441406
+853693,AMZN,2020-11-17,156.7830047607422
+853694,AMZN,2020-11-18,155.2729949951172
+853695,AMZN,2020-11-19,155.8509979248047
+853696,AMZN,2020-11-20,154.97000122070312
+853697,AMZN,2020-11-23,154.91949462890625
+853698,AMZN,2020-11-24,155.9029998779297
+853699,AMZN,2020-11-25,159.2534942626953
+853700,AMZN,2020-11-27,159.76699829101562
+853701,AMZN,2020-11-30,158.40199279785156
+853702,AMZN,2020-12-01,161.00399780273438
+853703,AMZN,2020-12-02,160.17649841308594
+853704,AMZN,2020-12-03,159.3365020751953
+853705,AMZN,2020-12-04,158.12899780273438
+853706,AMZN,2020-12-07,157.89999389648438
+853707,AMZN,2020-12-08,158.864501953125
+853708,AMZN,2020-12-09,155.2100067138672
+853709,AMZN,2020-12-10,155.07449340820312
+853710,AMZN,2020-12-11,155.8209991455078
+853711,AMZN,2020-12-14,157.84849548339844
+853712,AMZN,2020-12-15,158.25599670410156
+853713,AMZN,2020-12-16,162.04800415039062
+853714,AMZN,2020-12-17,161.8040008544922
+853715,AMZN,2020-12-18,160.08250427246094
+853716,AMZN,2020-12-21,160.3090057373047
+853717,AMZN,2020-12-22,160.3260040283203
+853718,AMZN,2020-12-23,159.2635040283203
+853719,AMZN,2020-12-24,158.63450622558594
+853720,AMZN,2020-12-28,164.197998046875
+853721,AMZN,2020-12-29,166.10000610351562
+853722,AMZN,2020-12-30,164.29249572753906
+853723,AMZN,2020-12-31,162.84649658203125
+853724,AMZN,2021-01-04,159.3314971923828
+853725,AMZN,2021-01-05,160.92550659179688
+853726,AMZN,2021-01-06,156.91900634765625
+853727,AMZN,2021-01-07,158.10800170898438
+853728,AMZN,2021-01-08,159.13499450683594
+853729,AMZN,2021-01-11,155.7104949951172
+853730,AMZN,2021-01-12,156.04150390625
+853731,AMZN,2021-01-13,158.29449462890625
+853732,AMZN,2021-01-14,156.37350463867188
+853733,AMZN,2021-01-15,155.21249389648438
+853734,AMZN,2021-01-19,156.03799438476562
+853735,AMZN,2021-01-20,163.16900634765625
+853736,AMZN,2021-01-21,165.34950256347656
+853737,AMZN,2021-01-22,164.6114959716797
+853738,AMZN,2021-01-25,164.6999969482422
+853739,AMZN,2021-01-26,166.30650329589844
+853740,AMZN,2021-01-27,161.62899780273438
+853741,AMZN,2021-01-28,161.88099670410156
+853742,AMZN,2021-01-29,160.30999755859375
+853743,AMZN,2021-02-01,167.1439971923828
+853744,AMZN,2021-02-02,169.0
+853745,AMZN,2021-02-03,165.62649536132812
+853746,AMZN,2021-02-04,166.5500030517578
+853747,AMZN,2021-02-05,167.6074981689453
+853748,AMZN,2021-02-08,166.14700317382812
+853749,AMZN,2021-02-09,165.25
+853750,AMZN,2021-02-10,164.32899475097656
+853751,AMZN,2021-02-11,163.10650634765625
+853752,AMZN,2021-02-12,163.885498046875
+853753,AMZN,2021-02-16,163.44749450683594
+853754,AMZN,2021-02-17,165.4320068359375
+853755,AMZN,2021-02-18,166.4114990234375
+853756,AMZN,2021-02-19,162.4949951171875
+853757,AMZN,2021-02-22,159.03700256347656
+853758,AMZN,2021-02-23,159.72500610351562
+853759,AMZN,2021-02-24,157.97650146484375
+853760,AMZN,2021-02-25,152.85800170898438
+853761,AMZN,2021-02-26,154.64649963378906
+853762,AMZN,2021-03-01,157.3070068359375
+853763,AMZN,2021-03-02,154.72650146484375
+853764,AMZN,2021-03-03,150.25
+853765,AMZN,2021-03-04,148.8784942626953
+853766,AMZN,2021-03-05,150.0229949951172
+853767,AMZN,2021-03-08,147.59750366210938
+853768,AMZN,2021-03-09,153.1425018310547
+853769,AMZN,2021-03-10,152.8820037841797
+853770,AMZN,2021-03-11,155.67950439453125
+853771,AMZN,2021-03-12,154.47450256347656
+853772,AMZN,2021-03-15,154.08399963378906
+853773,AMZN,2021-03-16,154.59300231933594
+853774,AMZN,2021-03-17,156.7864990234375
+853775,AMZN,2021-03-18,151.39950561523438
+853776,AMZN,2021-03-19,153.7480010986328
+853777,AMZN,2021-03-22,155.5435028076172
+853778,AMZN,2021-03-23,156.875
+853779,AMZN,2021-03-24,154.35350036621094
+853780,AMZN,2021-03-25,152.31300354003906
+853781,AMZN,2021-03-26,152.60150146484375
+853782,AMZN,2021-03-29,153.7864990234375
+853783,AMZN,2021-03-30,152.76449584960938
+853784,AMZN,2021-03-31,154.70399475097656
+853785,AMZN,2021-04-01,158.0500030517578
+853786,AMZN,2021-04-05,161.3365020751953
+853787,AMZN,2021-04-06,161.1909942626953
+853788,AMZN,2021-04-07,163.96949768066406
+853789,AMZN,2021-04-08,164.96499633789062
+853790,AMZN,2021-04-09,168.61000061035156
+853791,AMZN,2021-04-12,168.96949768066406
+853792,AMZN,2021-04-13,170.0
+853793,AMZN,2021-04-14,166.64999389648438
+853794,AMZN,2021-04-15,168.95449829101562
+853795,AMZN,2021-04-16,169.9720001220703
+853796,AMZN,2021-04-19,168.60049438476562
+853797,AMZN,2021-04-20,166.7344970703125
+853798,AMZN,2021-04-21,168.1009979248047
+853799,AMZN,2021-04-22,165.45199584960938
+853800,AMZN,2021-04-23,167.04400634765625
+853801,AMZN,2021-04-26,170.4499969482422
+853802,AMZN,2021-04-27,170.8715057373047
+853803,AMZN,2021-04-28,172.9250030517578
+853804,AMZN,2021-04-29,173.5655059814453
+853805,AMZN,2021-04-30,173.37100219726562
+853806,AMZN,2021-05-03,169.32449340820312
+853807,AMZN,2021-05-04,165.593505859375
+853808,AMZN,2021-05-05,163.52699279785156
+853809,AMZN,2021-05-06,165.31849670410156
+853810,AMZN,2021-05-07,164.58050537109375
+853811,AMZN,2021-05-10,159.52450561523438
+853812,AMZN,2021-05-11,161.19549560546875
+853813,AMZN,2021-05-12,157.5970001220703
+853814,AMZN,2021-05-13,158.07350158691406
+853815,AMZN,2021-05-14,161.14500427246094
+853816,AMZN,2021-05-17,163.51950073242188
+853817,AMZN,2021-05-18,161.61399841308594
+853818,AMZN,2021-05-19,161.58999633789062
+853819,AMZN,2021-05-20,162.38400268554688
+853820,AMZN,2021-05-21,160.1540069580078
+853821,AMZN,2021-05-24,162.24949645996094
+853822,AMZN,2021-05-25,162.95249938964844
+853823,AMZN,2021-05-26,163.25799560546875
+853824,AMZN,2021-05-27,161.5054931640625
+853825,AMZN,2021-05-28,161.15350341796875
+853826,AMZN,2021-06-01,160.9324951171875
+853827,AMZN,2021-06-02,161.69949340820312
+853828,AMZN,2021-06-03,159.35049438476562
+853829,AMZN,2021-06-04,160.31100463867188
+853830,AMZN,2021-06-07,159.90049743652344
+853831,AMZN,2021-06-08,163.20550537109375
+853832,AMZN,2021-06-09,164.0574951171875
+853833,AMZN,2021-06-10,167.4824981689453
+853834,AMZN,2021-06-11,167.3415069580078
+853835,AMZN,2021-06-14,169.19349670410156
+853836,AMZN,2021-06-15,169.156494140625
+853837,AMZN,2021-06-16,170.7624969482422
+853838,AMZN,2021-06-17,174.46200561523438
+853839,AMZN,2021-06-18,174.34500122070312
+853840,AMZN,2021-06-21,172.697998046875
+853841,AMZN,2021-06-22,175.27200317382812
+853842,AMZN,2021-06-23,175.1909942626953
+853843,AMZN,2021-06-24,172.45399475097656
+853844,AMZN,2021-06-25,170.072998046875
+853845,AMZN,2021-06-28,172.1945037841797
+853846,AMZN,2021-06-29,172.40699768066406
+853847,AMZN,2021-06-30,172.00799560546875
+853848,AMZN,2021-07-01,171.64849853515625
+853849,AMZN,2021-07-02,175.5489959716797
+853850,AMZN,2021-07-06,183.78700256347656
+853851,AMZN,2021-07-07,184.82899475097656
+853852,AMZN,2021-07-08,186.57049560546875
+853853,AMZN,2021-07-09,185.9669952392578
+853854,AMZN,2021-07-12,185.9275054931641
+853855,AMZN,2021-07-13,183.8679962158203
+853856,AMZN,2021-07-14,184.08399963378903
+853857,AMZN,2021-07-15,181.55999755859372
+853858,AMZN,2021-07-16,178.68150329589844
+853859,AMZN,2021-07-19,177.47950744628906
+853860,AMZN,2021-07-20,178.6595001220703
+853861,AMZN,2021-07-21,179.25999450683594
+853862,AMZN,2021-07-22,181.9015045166016
+853863,AMZN,2021-07-23,182.83200073242188
+853864,AMZN,2021-07-26,184.99099731445312
+853865,AMZN,2021-07-27,181.3195037841797
+853866,AMZN,2021-07-28,181.51600646972656
+853867,AMZN,2021-07-29,179.99600219726562
+853868,AMZN,2021-07-30,166.37950134277344
+853869,AMZN,2021-08-02,166.57400512695312
+853870,AMZN,2021-08-03,168.31199645996094
+853871,AMZN,2021-08-04,167.73599243164062
+853872,AMZN,2021-08-05,168.79949951171875
+853873,AMZN,2021-08-06,167.2469940185547
+853874,AMZN,2021-08-09,167.093505859375
+853875,AMZN,2021-08-10,166.03399658203125
+853876,AMZN,2021-08-11,164.60549926757812
+853877,AMZN,2021-08-12,165.1750030517578
+853878,AMZN,2021-08-13,164.69850158691406
+853879,AMZN,2021-08-16,164.94949340820312
+853880,AMZN,2021-08-17,162.09800720214844
+853881,AMZN,2021-08-18,160.06100463867188
+853882,AMZN,2021-08-19,159.3874969482422
+853883,AMZN,2021-08-20,159.99749755859375
+853884,AMZN,2021-08-23,163.2935028076172
+853885,AMZN,2021-08-24,165.28900146484375
+853886,AMZN,2021-08-25,164.95899963378906
+853887,AMZN,2021-08-26,165.8000030517578
+853888,AMZN,2021-08-27,167.48150634765625
+853889,AMZN,2021-08-30,171.07850646972656
+853890,AMZN,2021-08-31,173.5395050048828
+853891,AMZN,2021-09-01,173.9499969482422
+853892,AMZN,2021-09-02,173.156005859375
+853893,AMZN,2021-09-03,173.90249633789062
+853894,AMZN,2021-09-07,175.46449279785156
+853895,AMZN,2021-09-08,176.27499389648438
+853896,AMZN,2021-09-09,174.20799255371094
+853897,AMZN,2021-09-10,173.45750427246094
+853898,AMZN,2021-09-13,172.85850524902344
+853899,AMZN,2021-09-14,172.5
+853900,AMZN,2021-09-15,173.7895050048828
+853901,AMZN,2021-09-16,174.41200256347656
+853902,AMZN,2021-09-17,173.12600708007812
+853903,AMZN,2021-09-20,167.7864990234375
+853904,AMZN,2021-09-21,167.18150329589844
+853905,AMZN,2021-09-22,169.00250244140625
+853906,AMZN,2021-09-23,170.8000030517578
+853907,AMZN,2021-09-24,171.2760009765625
+853908,AMZN,2021-09-27,170.2899932861328
+853909,AMZN,2021-09-28,165.79800415039062
+853910,AMZN,2021-09-29,165.05599975585938
+853911,AMZN,2021-09-30,164.2519989013672
+853912,AMZN,2021-10-01,164.16299438476562
+853913,AMZN,2021-10-04,159.48899841308594
+853914,AMZN,2021-10-05,161.0500030517578
+853915,AMZN,2021-10-06,163.10049438476562
+853916,AMZN,2021-10-07,165.1215057373047
+853917,AMZN,2021-10-08,164.43099975585938
+853918,AMZN,2021-10-11,162.31500244140625
+853919,AMZN,2021-10-12,162.3665008544922
+853920,AMZN,2021-10-13,164.21400451660156
+853921,AMZN,2021-10-14,164.9929962158203
+853922,AMZN,2021-10-15,170.4510040283203
+853923,AMZN,2021-10-18,172.33700561523438
+853924,AMZN,2021-10-19,172.20750427246094
+853925,AMZN,2021-10-20,170.7530059814453
+853926,AMZN,2021-10-21,171.75050354003906
+853927,AMZN,2021-10-22,166.77749633789062
+853928,AMZN,2021-10-25,166.01849365234375
+853929,AMZN,2021-10-26,168.80349731445312
+853930,AMZN,2021-10-27,169.62449645996094
+853931,AMZN,2021-10-28,172.32850646972656
+853932,AMZN,2021-10-29,168.6215057373047
+853933,AMZN,2021-11-01,165.90550231933594
+853934,AMZN,2021-11-02,165.6374969482422
+853935,AMZN,2021-11-03,169.1999969482422
+853936,AMZN,2021-11-04,173.85000610351562
+853937,AMZN,2021-11-05,175.94949340820312
+853938,AMZN,2021-11-08,174.44900512695312
+853939,AMZN,2021-11-09,178.81149291992188
+853940,AMZN,2021-11-10,174.1024932861328
+853941,AMZN,2021-11-11,173.625
+853942,AMZN,2021-11-12,176.25750732421875
+853943,AMZN,2021-11-15,177.28399658203125
+853944,AMZN,2021-11-16,177.03500366210938
+853945,AMZN,2021-11-17,177.4499969482422
+853946,AMZN,2021-11-18,184.8029937744141
+853947,AMZN,2021-11-19,183.82850646972656
+853948,AMZN,2021-11-22,178.6284942626953
+853949,AMZN,2021-11-23,179.0019989013672
+853950,AMZN,2021-11-24,179.02049255371094
+853951,AMZN,2021-11-26,175.22799682617188
+853952,AMZN,2021-11-29,178.07850646972656
+853953,AMZN,2021-11-30,175.35350036621094
+853954,AMZN,2021-12-01,172.18600463867188
+853955,AMZN,2021-12-02,171.8679962158203
+853956,AMZN,2021-12-03,169.489501953125
+853957,AMZN,2021-12-06,171.36849975585938
+853958,AMZN,2021-12-07,176.1645050048828
+853959,AMZN,2021-12-08,176.1580047607422
+853960,AMZN,2021-12-09,174.17100524902344
+853961,AMZN,2021-12-10,172.21200561523438
+853962,AMZN,2021-12-13,169.5675048828125
+853963,AMZN,2021-12-14,169.0915069580078
+853964,AMZN,2021-12-15,173.31500244140625
+853965,AMZN,2021-12-16,168.87100219726562
+853966,AMZN,2021-12-17,170.0175018310547
+853967,AMZN,2021-12-20,167.07899475097656
+853968,AMZN,2021-12-21,170.41700744628906
+853969,AMZN,2021-12-22,171.03700256347656
+853970,AMZN,2021-12-23,171.06849670410156
+853971,AMZN,2021-12-27,169.66949462890625
+853972,AMZN,2021-12-28,170.66099548339844
+853973,AMZN,2021-12-29,169.2010040283203
+853974,AMZN,2021-12-30,168.64450073242188
+853975,AMZN,2021-12-31,166.7169952392578
+853976,AMZN,2022-01-03,170.4044952392578
+853977,AMZN,2022-01-04,167.52200317382812
+853978,AMZN,2022-01-05,164.35699462890625
+853979,AMZN,2022-01-06,163.25399780273438
+853980,AMZN,2022-01-07,162.5540008544922
+853981,AMZN,2022-01-10,161.48599243164062
+853982,AMZN,2022-01-11,165.36199951171875
+853983,AMZN,2022-01-12,165.20700073242188
+853984,AMZN,2022-01-13,161.21400451660156
+853985,AMZN,2022-01-14,162.13800048828125
+853986,AMZN,2022-01-18,158.91749572753906
+853987,AMZN,2022-01-19,156.2989959716797
+853988,AMZN,2022-01-20,151.66749572753906
+853989,AMZN,2022-01-21,142.64300537109375
+853990,AMZN,2022-01-24,144.54400634765625
+853991,AMZN,2022-01-25,139.98599243164062
+853992,AMZN,2022-01-26,138.87249755859375
+853993,AMZN,2022-01-27,139.6374969482422
+853994,AMZN,2022-01-28,143.97799682617188
+853995,AMZN,2022-01-31,149.57350158691406
+853996,AMZN,2022-02-01,151.19349670410156
+853997,AMZN,2022-02-02,150.6125030517578
+853998,AMZN,2022-02-03,138.8455047607422
+853999,AMZN,2022-02-04,157.63949584960938
+854000,AMZN,2022-02-07,157.9355010986328
+854001,AMZN,2022-02-08,161.4134979248047
+854002,AMZN,2022-02-09,161.1894989013672
+854003,AMZN,2022-02-10,159.0034942626953
+854004,AMZN,2022-02-11,153.2935028076172
+854005,AMZN,2022-02-14,155.16700744628906
+854006,AMZN,2022-02-15,156.510498046875
+854007,AMZN,2022-02-16,158.10049438476562
+854008,AMZN,2022-02-17,154.65249633789062
+854009,AMZN,2022-02-18,152.60150146484375
+854010,AMZN,2022-02-22,150.19749450683594
+854011,AMZN,2022-02-23,144.82699584960938
+854012,AMZN,2022-02-24,151.35800170898438
+854013,AMZN,2022-02-25,153.7884979248047
+854014,AMZN,2022-02-28,153.56300354003906
+854015,AMZN,2022-03-01,151.14199829101562
+854016,AMZN,2022-03-02,152.05250549316406
+854017,AMZN,2022-03-03,147.89849853515625
+854018,AMZN,2022-03-04,145.64100646972656
+854019,AMZN,2022-03-07,137.4530029296875
+854020,AMZN,2022-03-08,136.01449584960938
+854021,AMZN,2022-03-09,139.2790069580078
+854022,AMZN,2022-03-10,146.8175048828125
+854023,AMZN,2022-03-11,145.52450561523438
+854024,AMZN,2022-03-14,141.85299682617188
+854025,AMZN,2022-03-15,147.3665008544922
+854026,AMZN,2022-03-16,153.10400390625
+854027,AMZN,2022-03-17,157.23899841308594
+854028,AMZN,2022-03-18,161.25050354003906
+854029,AMZN,2022-03-21,161.4915008544922
+854030,AMZN,2022-03-22,164.88900756835938
+854031,AMZN,2022-03-23,163.4080047607422
+854032,AMZN,2022-03-24,163.64950561523438
+854033,AMZN,2022-03-25,164.77349853515625
+854034,AMZN,2022-03-28,168.99049377441406
+854035,AMZN,2022-03-29,169.31500244140625
+854036,AMZN,2022-03-30,166.30099487304688
+854037,AMZN,2022-03-31,162.99749755859375
+854038,AMZN,2022-04-01,163.55999755859375
+854039,AMZN,2022-04-04,168.34649658203125
+854040,AMZN,2022-04-05,164.05499267578125
+854041,AMZN,2022-04-06,158.75599670410156
+854042,AMZN,2022-04-07,157.7845001220703
+854043,AMZN,2022-04-08,154.4604949951172
+854044,AMZN,2022-04-11,151.1219940185547
+854045,AMZN,2022-04-12,150.78750610351562
+854046,AMZN,2022-04-13,155.54100036621094
+854047,AMZN,2022-04-14,151.7064971923828
+854048,AMZN,2022-04-18,152.78500366210938
+854049,AMZN,2022-04-19,158.11549377441406
+854050,AMZN,2022-04-20,153.9980010986328
+854051,AMZN,2022-04-21,148.29600524902344
+854052,AMZN,2022-04-22,144.35000610351562
+854053,AMZN,2022-04-25,146.07400512695312
+854054,AMZN,2022-04-26,139.39100646972656
+854055,AMZN,2022-04-27,138.16700744628906
+854056,AMZN,2022-04-28,144.59649658203125
+854057,AMZN,2022-04-29,124.28150177001952
+854058,AMZN,2022-05-02,124.5
+854059,AMZN,2022-05-03,124.25350189208984
+854060,AMZN,2022-05-04,125.92849731445312
+854061,AMZN,2022-05-05,116.40699768066406
+854062,AMZN,2022-05-06,114.77249908447266
+854063,AMZN,2022-05-09,108.78900146484376
+854064,AMZN,2022-05-10,108.85900115966795
+854065,AMZN,2022-05-11,105.37200164794922
+854066,AMZN,2022-05-12,106.93049621582033
+854067,AMZN,2022-05-13,113.05500030517578
+854068,AMZN,2022-05-16,110.8105010986328
+854069,AMZN,2022-05-17,115.36849975585938
+854070,AMZN,2022-05-18,107.1125030517578
+854071,AMZN,2022-05-19,107.31900024414062
+854072,AMZN,2022-05-20,107.59100341796876
+854073,AMZN,2022-05-23,107.55699920654295
+854074,AMZN,2022-05-24,104.0999984741211
+854075,AMZN,2022-05-25,106.7750015258789
+854076,AMZN,2022-05-26,111.07749938964844
+854077,AMZN,2022-05-27,115.14649963378906
+854078,AMZN,2022-05-31,120.20950317382812
+854079,AMZN,2022-06-01,121.68399810791016
+854080,AMZN,2022-06-02,125.51100158691406
+854081,AMZN,2022-06-03,122.3499984741211
+854082,AMZN,2022-06-06,124.79000091552734
+854083,AMZN,2022-06-07,123.0
+854084,AMZN,2022-06-08,121.18000030517578
+854085,AMZN,2022-06-09,116.1500015258789
+854086,AMZN,2022-06-10,109.6500015258789
+854087,AMZN,2022-06-13,103.66999816894533
+854088,AMZN,2022-06-14,102.30999755859376
+854089,AMZN,2022-06-15,107.66999816894533
+854090,AMZN,2022-06-16,103.66000366210938
+854091,AMZN,2022-06-17,106.22000122070312
+854092,AMZN,2022-06-21,108.68000030517578
+854093,AMZN,2022-06-22,108.9499969482422
+854094,AMZN,2022-06-23,112.44000244140624
+854095,AMZN,2022-06-24,116.45999908447266
+854096,AMZN,2022-06-27,113.22000122070312
+854097,AMZN,2022-06-28,107.4000015258789
+854098,AMZN,2022-06-29,108.91999816894533
+854099,AMZN,2022-06-30,106.20999908447266
+854100,AMZN,2022-07-01,109.55999755859376
+854101,AMZN,2022-07-05,113.5
+854102,AMZN,2022-07-06,114.33000183105467
+854103,AMZN,2022-07-07,116.33000183105467
+854104,AMZN,2022-07-08,115.54000091552734
+854105,AMZN,2022-07-11,111.75
+854106,AMZN,2022-07-12,109.22000122070312
+854107,AMZN,2022-07-13,110.4000015258789
+854108,AMZN,2022-07-14,110.62999725341795
+854109,AMZN,2022-07-15,113.5500030517578
+854110,AMZN,2022-07-18,113.76000213623048
+854111,AMZN,2022-07-19,118.20999908447266
+854112,AMZN,2022-07-20,122.7699966430664
+854113,AMZN,2022-07-21,124.62999725341795
+854114,AMZN,2022-07-22,122.41999816894533
+854115,AMZN,2022-07-25,121.13999938964844
+854116,AMZN,2022-07-26,114.80999755859376
+854117,AMZN,2022-07-27,120.97000122070312
+854118,AMZN,2022-07-28,122.27999877929688
+854119,AMZN,2022-07-29,134.9499969482422
+854120,AMZN,2022-08-01,135.38999938964844
+854121,AMZN,2022-08-02,134.16000366210938
+854122,AMZN,2022-08-03,139.52000427246094
+854123,AMZN,2022-08-04,142.57000732421875
+854124,AMZN,2022-08-05,140.8000030517578
+854125,AMZN,2022-08-08,139.41000366210938
+854126,AMZN,2022-08-09,137.8300018310547
+854127,AMZN,2022-08-10,142.69000244140625
+854128,AMZN,2022-08-11,140.63999938964844
+854129,AMZN,2022-08-12,143.5500030517578
+854130,AMZN,2022-08-15,143.17999267578125
+854131,AMZN,2022-08-16,144.77999877929688
+854132,AMZN,2022-08-17,142.10000610351562
+854133,AMZN,2022-08-18,142.3000030517578
+854134,AMZN,2022-08-19,138.22999572753906
+854135,AMZN,2022-08-22,133.22000122070312
+854136,AMZN,2022-08-23,133.6199951171875
+854137,AMZN,2022-08-24,133.8000030517578
+854138,AMZN,2022-08-25,137.27999877929688
+854139,AMZN,2022-08-26,130.75
+854140,AMZN,2022-08-29,129.7899932861328
+854141,AMZN,2022-08-30,128.72999572753906
+854142,AMZN,2022-08-31,126.7699966430664
+854143,AMZN,2022-09-01,127.81999969482422
+854144,AMZN,2022-09-02,127.51000213623048
+854145,AMZN,2022-09-06,126.11000061035156
+854146,AMZN,2022-09-07,129.47999572753906
+854147,AMZN,2022-09-08,129.82000732421875
+854148,AMZN,2022-09-09,133.27000427246094
+854149,AMZN,2022-09-12,136.4499969482422
+854150,AMZN,2022-09-13,126.81999969482422
+854151,AMZN,2022-09-14,128.5500030517578
+854152,AMZN,2022-09-15,126.27999877929688
+854153,AMZN,2022-09-16,123.52999877929688
+854154,AMZN,2022-09-19,124.66000366210938
+854155,AMZN,2022-09-20,122.19000244140624
+854156,AMZN,2022-09-21,118.54000091552734
+854157,AMZN,2022-09-22,117.30999755859376
+854158,AMZN,2022-09-23,113.77999877929688
+854159,AMZN,2022-09-26,115.1500015258789
+854160,AMZN,2022-09-27,114.41000366210938
+854161,AMZN,2022-09-28,118.01000213623048
+854162,AMZN,2022-09-29,114.8000030517578
+854163,AMZN,2022-09-30,113.0
+854164,AMZN,2022-10-03,115.87999725341795
+854165,AMZN,2022-10-04,121.08999633789062
+854166,AMZN,2022-10-05,120.9499969482422
+854167,AMZN,2022-10-06,120.3000030517578
+854168,AMZN,2022-10-07,114.55999755859376
+854169,AMZN,2022-10-10,113.66999816894533
+854170,AMZN,2022-10-11,112.20999908447266
+854171,AMZN,2022-10-12,112.9000015258789
+854172,AMZN,2022-10-13,112.52999877929688
+854173,AMZN,2022-10-14,106.9000015258789
+854174,AMZN,2022-10-17,113.79000091552734
+854175,AMZN,2022-10-18,116.36000061035156
+854176,AMZN,2022-10-19,115.06999969482422
+854177,AMZN,2022-10-20,115.25
+854178,AMZN,2022-10-21,119.31999969482422
+854179,AMZN,2022-10-24,119.81999969482422
+854180,AMZN,2022-10-25,120.5999984741211
+854181,AMZN,2022-10-26,115.66000366210938
+854182,AMZN,2022-10-27,110.95999908447266
+854183,AMZN,2022-10-28,103.41000366210938
+854184,AMZN,2022-10-31,102.44000244140624
+854185,AMZN,2022-11-01,96.79000091552734
+854186,AMZN,2022-11-02,92.12000274658205
+854187,AMZN,2022-11-03,89.30000305175781
+854188,AMZN,2022-11-04,90.9800033569336
+854189,AMZN,2022-11-07,90.52999877929688
+854190,AMZN,2022-11-08,89.9800033569336
+854191,AMZN,2022-11-09,86.13999938964844
+854192,AMZN,2022-11-10,96.62999725341795
+854193,AMZN,2022-11-11,100.79000091552734
+854194,AMZN,2022-11-14,98.48999786376952
+854195,AMZN,2022-11-15,98.94000244140624
+854196,AMZN,2022-11-16,97.12000274658205
+854197,AMZN,2022-11-17,94.8499984741211
+854198,AMZN,2022-11-18,94.13999938964844
+854199,AMZN,2022-11-21,92.45999908447266
+854200,AMZN,2022-11-22,93.1999969482422
+854201,AMZN,2022-11-23,94.12999725341795
+854202,AMZN,2022-11-25,93.41000366210938
+854203,AMZN,2022-11-28,93.9499969482422
+854204,AMZN,2022-11-29,92.41999816894533
+854205,AMZN,2022-11-30,96.54000091552734
+854206,AMZN,2022-12-01,95.5
+854207,AMZN,2022-12-02,94.12999725341795
+854208,AMZN,2022-12-05,91.01000213623048
+854209,AMZN,2022-12-06,88.25
+854210,AMZN,2022-12-07,88.45999908447266
+854211,AMZN,2022-12-08,90.3499984741211
+854212,AMZN,2022-12-09,89.08999633789062
+854213,AMZN,2022-12-12,90.5500030517578
+854214,AMZN,2022-12-13,92.48999786376952
+854215,AMZN,2022-12-14,91.58000183105467
+854216,AMZN,2022-12-15,88.44999694824219
+854217,AMZN,2022-12-16,87.86000061035156
+854218,AMZN,2022-12-19,84.91999816894531
+854219,AMZN,2022-12-20,85.19000244140625
+854220,AMZN,2022-12-21,86.7699966430664
+854221,AMZN,2022-12-22,83.79000091552734
+854222,AMZN,2022-12-23,85.25
+854223,AMZN,2022-12-27,83.04000091552734
+854224,AMZN,2022-12-28,81.81999969482422
+854225,AMZN,2022-12-29,84.18000030517578
+854226,AMZN,2022-12-30,84.0
+854227,AMZN,2023-01-03,85.81999969482422
+854228,AMZN,2023-01-04,85.13999938964844
+854229,AMZN,2023-01-05,83.12000274658203
+854230,AMZN,2023-01-06,86.08000183105469
+854231,AMZN,2023-01-09,87.36000061035156
+854232,AMZN,2023-01-10,89.87000274658203
+854233,AMZN,2023-01-11,95.08999633789062
+854234,AMZN,2023-01-12,95.2699966430664
+854235,AMZN,2023-01-13,98.12000274658205
+854236,AMZN,2023-01-17,96.0500030517578
+854237,AMZN,2023-01-18,95.45999908447266
+854238,AMZN,2023-01-19,93.68000030517578
+854239,AMZN,2023-01-20,97.25
+854240,AMZN,2023-01-23,97.5199966430664
+854241,AMZN,2023-01-24,96.31999969482422
+854242,AMZN,2023-01-25,97.18000030517578
+854243,AMZN,2023-01-26,99.22000122070312
+854244,AMZN,2023-01-27,102.23999786376952
+854245,AMZN,2023-01-30,100.5500030517578
+854246,AMZN,2023-01-31,103.12999725341795
+854247,AMZN,2023-02-01,105.1500015258789
+854248,AMZN,2023-02-02,112.91000366210938
+854249,AMZN,2023-02-03,103.38999938964844
+854250,AMZN,2023-02-06,102.18000030517578
+854251,AMZN,2023-02-07,102.11000061035156
+854252,AMZN,2023-02-08,100.0500030517578
+854253,AMZN,2023-02-09,98.23999786376952
+854254,AMZN,2023-02-10,97.61000061035156
+854255,AMZN,2023-02-13,99.54000091552734
+854256,AMZN,2023-02-14,99.6999969482422
+854257,AMZN,2023-02-15,101.16000366210938
+854258,AMZN,2023-02-16,98.1500015258789
+854259,AMZN,2023-02-17,97.1999969482422
+854260,AMZN,2023-02-21,94.58000183105467
+854261,AMZN,2023-02-22,95.79000091552734
+854262,AMZN,2023-02-23,95.81999969482422
+854263,AMZN,2023-02-24,93.5
+854264,AMZN,2023-02-27,93.76000213623048
+854265,AMZN,2023-02-28,94.2300033569336
+854266,AMZN,2023-03-01,92.16999816894533
+854267,AMZN,2023-03-02,92.12999725341795
+854268,AMZN,2023-03-03,94.9000015258789
+854269,AMZN,2023-03-06,93.75
+854270,AMZN,2023-03-07,93.5500030517578
+854271,AMZN,2023-03-08,93.91999816894533
+854272,AMZN,2023-03-09,92.25
+854273,AMZN,2023-03-10,90.7300033569336
+854274,AMZN,2023-03-13,92.43000030517578
+854275,AMZN,2023-03-14,94.87999725341795
+854276,AMZN,2023-03-15,96.1999969482422
+854277,AMZN,2023-03-16,100.04000091552734
+854278,AMZN,2023-03-17,98.9499969482422
+854279,AMZN,2023-03-20,97.70999908447266
+854280,AMZN,2023-03-21,100.61000061035156
+854281,AMZN,2023-03-22,98.6999969482422
+854282,AMZN,2023-03-23,98.70999908447266
+854283,AMZN,2023-03-24,98.12999725341795
+854284,AMZN,2023-03-27,98.04000091552734
+854285,AMZN,2023-03-28,97.23999786376952
+854286,AMZN,2023-03-29,100.25
+854287,AMZN,2023-03-30,102.0
+854288,AMZN,2023-03-31,103.29000091552734
+854289,AMZN,2023-04-03,102.41000366210938
+854290,AMZN,2023-04-04,103.9499969482422
+854291,AMZN,2023-04-05,101.0999984741211
+854292,AMZN,2023-04-06,102.05999755859376
+854293,AMZN,2023-04-10,102.16999816894533
+854294,AMZN,2023-04-11,99.91999816894533
+854295,AMZN,2023-04-12,97.83000183105467
+854296,AMZN,2023-04-13,102.4000015258789
+854297,AMZN,2023-04-14,102.51000213623048
+854298,AMZN,2023-04-17,102.73999786376952
+854299,AMZN,2023-04-18,102.3000030517578
+854300,AMZN,2023-04-19,104.3000030517578
+854301,AMZN,2023-04-20,103.80999755859376
+854302,AMZN,2023-04-21,106.95999908447266
+854303,AMZN,2023-04-24,106.20999908447266
+854304,AMZN,2023-04-25,102.56999969482422
+854305,AMZN,2023-04-26,104.9800033569336
+854306,AMZN,2023-04-27,109.81999969482422
+854307,AMZN,2023-04-28,105.4499969482422
+854308,AMZN,2023-05-01,102.0500030517578
+854309,AMZN,2023-05-02,103.62999725341795
+854310,AMZN,2023-05-03,103.6500015258789
+854311,AMZN,2023-05-04,104.0
+854312,AMZN,2023-05-05,105.66000366210938
+854313,AMZN,2023-05-08,105.83000183105467
+854314,AMZN,2023-05-09,106.62000274658205
+854315,AMZN,2023-05-10,110.19000244140624
+854316,AMZN,2023-05-11,112.18000030517578
+854317,AMZN,2023-05-12,110.26000213623048
+854318,AMGN,1983-06-17,0.34375
+854319,AMGN,1983-06-20,0.3020829856395721
+854320,AMGN,1983-06-21,0.3020829856395721
+854321,AMGN,1983-06-22,0.3125
+854322,AMGN,1983-06-23,0.3125
+854323,AMGN,1983-06-24,0.3072920143604278
+854324,AMGN,1983-06-27,0.2708329856395721
+854325,AMGN,1983-06-28,0.2708329856395721
+854326,AMGN,1983-06-29,0.265625
+854327,AMGN,1983-06-30,0.2708329856395721
+854328,AMGN,1983-07-01,0.2708329856395721
+854329,AMGN,1983-07-05,0.2604170143604278
+854330,AMGN,1983-07-06,0.2604170143604278
+854331,AMGN,1983-07-07,0.265625
+854332,AMGN,1983-07-08,0.2604170143604278
+854333,AMGN,1983-07-11,0.265625
+854334,AMGN,1983-07-12,0.265625
+854335,AMGN,1983-07-13,0.2760420143604278
+854336,AMGN,1983-07-14,0.2786459922790527
+854337,AMGN,1983-07-15,0.2786459922790527
+854338,AMGN,1983-07-18,0.2760420143604278
+854339,AMGN,1983-07-19,0.2708329856395721
+854340,AMGN,1983-07-20,0.2682290077209472
+854341,AMGN,1983-07-21,0.2552079856395721
+854342,AMGN,1983-07-22,0.2526040077209472
+854343,AMGN,1983-07-25,0.2526040077209472
+854344,AMGN,1983-07-26,0.2526040077209472
+854345,AMGN,1983-07-27,0.2421880066394806
+854346,AMGN,1983-07-28,0.2421880066394806
+854347,AMGN,1983-07-29,0.2395830005407333
+854348,AMGN,1983-08-01,0.234375
+854349,AMGN,1983-08-02,0.2317710071802139
+854350,AMGN,1983-08-03,0.2317710071802139
+854351,AMGN,1983-08-04,0.2239580005407333
+854352,AMGN,1983-08-05,0.21875
+854353,AMGN,1983-08-08,0.2135419994592666
+854354,AMGN,1983-08-09,0.205728992819786
+854355,AMGN,1983-08-10,0.205728992819786
+854356,AMGN,1983-08-11,0.205728992819786
+854357,AMGN,1983-08-12,0.205728992819786
+854358,AMGN,1983-08-15,0.203125
+854359,AMGN,1983-08-16,0.203125
+854360,AMGN,1983-08-17,0.203125
+854361,AMGN,1983-08-18,0.190103992819786
+854362,AMGN,1983-08-19,0.1875
+854363,AMGN,1983-08-22,0.1666669994592666
+854364,AMGN,1983-08-23,0.1666669994592666
+854365,AMGN,1983-08-24,0.1666669994592666
+854366,AMGN,1983-08-25,0.1640630066394806
+854367,AMGN,1983-08-26,0.1666669994592666
+854368,AMGN,1983-08-29,0.1666669994592666
+854369,AMGN,1983-08-30,0.1666669994592666
+854370,AMGN,1983-08-31,0.174478992819786
+854371,AMGN,1983-09-01,0.1848960071802139
+854372,AMGN,1983-09-02,0.1979169994592666
+854373,AMGN,1983-09-06,0.2005210071802139
+854374,AMGN,1983-09-07,0.2005210071802139
+854375,AMGN,1983-09-08,0.203125
+854376,AMGN,1983-09-09,0.203125
+854377,AMGN,1983-09-12,0.205728992819786
+854378,AMGN,1983-09-13,0.205728992819786
+854379,AMGN,1983-09-14,0.203125
+854380,AMGN,1983-09-15,0.1875
+854381,AMGN,1983-09-16,0.1614580005407333
+854382,AMGN,1983-09-19,0.1640630066394806
+854383,AMGN,1983-09-20,0.1692710071802139
+854384,AMGN,1983-09-21,0.1692710071802139
+854385,AMGN,1983-09-22,0.171875
+854386,AMGN,1983-09-23,0.1770830005407333
+854387,AMGN,1983-09-26,0.1796880066394806
+854388,AMGN,1983-09-27,0.1770830005407333
+854389,AMGN,1983-09-28,0.1796880066394806
+854390,AMGN,1983-09-29,0.1796880066394806
+854391,AMGN,1983-09-30,0.1770830005407333
+854392,AMGN,1983-10-03,0.1770830005407333
+854393,AMGN,1983-10-04,0.1770830005407333
+854394,AMGN,1983-10-05,0.1770830005407333
+854395,AMGN,1983-10-06,0.1770830005407333
+854396,AMGN,1983-10-07,0.1770830005407333
+854397,AMGN,1983-10-10,0.171875
+854398,AMGN,1983-10-11,0.1614580005407333
+854399,AMGN,1983-10-12,0.158853992819786
+854400,AMGN,1983-10-13,0.1536460071802139
+854401,AMGN,1983-10-14,0.15625
+854402,AMGN,1983-10-17,0.15625
+854403,AMGN,1983-10-18,0.1510419994592666
+854404,AMGN,1983-10-19,0.140625
+854405,AMGN,1983-10-20,0.140625
+854406,AMGN,1983-10-21,0.140625
+854407,AMGN,1983-10-24,0.140625
+854408,AMGN,1983-10-25,0.1354169994592666
+854409,AMGN,1983-10-26,0.1354169994592666
+854410,AMGN,1983-10-27,0.1354169994592666
+854411,AMGN,1983-10-28,0.1354169994592666
+854412,AMGN,1983-10-31,0.1354169994592666
+854413,AMGN,1983-11-01,0.1302080005407333
+854414,AMGN,1983-11-02,0.1223959997296333
+854415,AMGN,1983-11-03,0.1223959997296333
+854416,AMGN,1983-11-04,0.125
+854417,AMGN,1983-11-07,0.1223959997296333
+854418,AMGN,1983-11-08,0.1223959997296333
+854419,AMGN,1983-11-09,0.1223959997296333
+854420,AMGN,1983-11-10,0.1223959997296333
+854421,AMGN,1983-11-11,0.1223959997296333
+854422,AMGN,1983-11-14,0.1328130066394806
+854423,AMGN,1983-11-15,0.140625
+854424,AMGN,1983-11-16,0.1536460071802139
+854425,AMGN,1983-11-17,0.1614580005407333
+854426,AMGN,1983-11-18,0.1614580005407333
+854427,AMGN,1983-11-21,0.15625
+854428,AMGN,1983-11-22,0.1484380066394806
+854429,AMGN,1983-11-23,0.143228992819786
+854430,AMGN,1983-11-25,0.1458330005407333
+854431,AMGN,1983-11-28,0.1458330005407333
+854432,AMGN,1983-11-29,0.143228992819786
+854433,AMGN,1983-11-30,0.143228992819786
+854434,AMGN,1983-12-01,0.143228992819786
+854435,AMGN,1983-12-02,0.143228992819786
+854436,AMGN,1983-12-05,0.1354169994592666
+854437,AMGN,1983-12-06,0.1328130066394806
+854438,AMGN,1983-12-07,0.1354169994592666
+854439,AMGN,1983-12-08,0.1354169994592666
+854440,AMGN,1983-12-09,0.140625
+854441,AMGN,1983-12-12,0.140625
+854442,AMGN,1983-12-13,0.143228992819786
+854443,AMGN,1983-12-14,0.140625
+854444,AMGN,1983-12-15,0.140625
+854445,AMGN,1983-12-16,0.1380210071802139
+854446,AMGN,1983-12-19,0.143228992819786
+854447,AMGN,1983-12-20,0.140625
+854448,AMGN,1983-12-21,0.143228992819786
+854449,AMGN,1983-12-22,0.143228992819786
+854450,AMGN,1983-12-23,0.140625
+854451,AMGN,1983-12-27,0.1458330005407333
+854452,AMGN,1983-12-28,0.1484380066394806
+854453,AMGN,1983-12-29,0.1484380066394806
+854454,AMGN,1983-12-30,0.1510419994592666
+854455,AMGN,1984-01-03,0.1510419994592666
+854456,AMGN,1984-01-04,0.1484380066394806
+854457,AMGN,1984-01-05,0.15625
+854458,AMGN,1984-01-06,0.1666669994592666
+854459,AMGN,1984-01-09,0.1640630066394806
+854460,AMGN,1984-01-10,0.1692710071802139
+854461,AMGN,1984-01-11,0.171875
+854462,AMGN,1984-01-12,0.1666669994592666
+854463,AMGN,1984-01-13,0.1666669994592666
+854464,AMGN,1984-01-16,0.1692710071802139
+854465,AMGN,1984-01-17,0.1666669994592666
+854466,AMGN,1984-01-18,0.1614580005407333
+854467,AMGN,1984-01-19,0.1666669994592666
+854468,AMGN,1984-01-20,0.1614580005407333
+854469,AMGN,1984-01-23,0.15625
+854470,AMGN,1984-01-24,0.1666669994592666
+854471,AMGN,1984-01-25,0.1640630066394806
+854472,AMGN,1984-01-26,0.1692710071802139
+854473,AMGN,1984-01-27,0.1666669994592666
+854474,AMGN,1984-01-30,0.1666669994592666
+854475,AMGN,1984-01-31,0.1614580005407333
+854476,AMGN,1984-02-01,0.158853992819786
+854477,AMGN,1984-02-02,0.158853992819786
+854478,AMGN,1984-02-03,0.15625
+854479,AMGN,1984-02-06,0.1484380066394806
+854480,AMGN,1984-02-07,0.1484380066394806
+854481,AMGN,1984-02-08,0.1458330005407333
+854482,AMGN,1984-02-09,0.140625
+854483,AMGN,1984-02-10,0.143228992819786
+854484,AMGN,1984-02-13,0.1328130066394806
+854485,AMGN,1984-02-14,0.1380210071802139
+854486,AMGN,1984-02-15,0.1380210071802139
+854487,AMGN,1984-02-16,0.127603992819786
+854488,AMGN,1984-02-17,0.1328130066394806
+854489,AMGN,1984-02-21,0.127603992819786
+854490,AMGN,1984-02-22,0.1328130066394806
+854491,AMGN,1984-02-23,0.127603992819786
+854492,AMGN,1984-02-24,0.1328130066394806
+854493,AMGN,1984-02-27,0.1354169994592666
+854494,AMGN,1984-02-28,0.1302080005407333
+854495,AMGN,1984-02-29,0.125
+854496,AMGN,1984-03-01,0.125
+854497,AMGN,1984-03-02,0.1302080005407333
+854498,AMGN,1984-03-05,0.127603992819786
+854499,AMGN,1984-03-06,0.1302080005407333
+854500,AMGN,1984-03-07,0.1302080005407333
+854501,AMGN,1984-03-08,0.1328130066394806
+854502,AMGN,1984-03-09,0.1302080005407333
+854503,AMGN,1984-03-12,0.1302080005407333
+854504,AMGN,1984-03-13,0.127603992819786
+854505,AMGN,1984-03-14,0.1302080005407333
+854506,AMGN,1984-03-15,0.127603992819786
+854507,AMGN,1984-03-16,0.127603992819786
+854508,AMGN,1984-03-19,0.1302080005407333
+854509,AMGN,1984-03-20,0.1328130066394806
+854510,AMGN,1984-03-21,0.1302080005407333
+854511,AMGN,1984-03-22,0.127603992819786
+854512,AMGN,1984-03-23,0.1302080005407333
+854513,AMGN,1984-03-26,0.125
+854514,AMGN,1984-03-27,0.125
+854515,AMGN,1984-03-28,0.127603992819786
+854516,AMGN,1984-03-29,0.127603992819786
+854517,AMGN,1984-03-30,0.125
+854518,AMGN,1984-04-02,0.1223959997296333
+854519,AMGN,1984-04-03,0.1223959997296333
+854520,AMGN,1984-04-04,0.1197919994592666
+854521,AMGN,1984-04-05,0.125
+854522,AMGN,1984-04-06,0.1197919994592666
+854523,AMGN,1984-04-09,0.1197919994592666
+854524,AMGN,1984-04-10,0.1145830005407333
+854525,AMGN,1984-04-11,0.1197919994592666
+854526,AMGN,1984-04-12,0.1145830005407333
+854527,AMGN,1984-04-13,0.1119790002703666
+854528,AMGN,1984-04-16,0.1067709997296333
+854529,AMGN,1984-04-17,0.1067709997296333
+854530,AMGN,1984-04-18,0.1041669994592666
+854531,AMGN,1984-04-19,0.1067709997296333
+854532,AMGN,1984-04-23,0.109375
+854533,AMGN,1984-04-24,0.1067709997296333
+854534,AMGN,1984-04-25,0.1067709997296333
+854535,AMGN,1984-04-26,0.1119790002703666
+854536,AMGN,1984-04-27,0.1119790002703666
+854537,AMGN,1984-04-30,0.1119790002703666
+854538,AMGN,1984-05-01,0.109375
+854539,AMGN,1984-05-02,0.1145830005407333
+854540,AMGN,1984-05-03,0.109375
+854541,AMGN,1984-05-04,0.109375
+854542,AMGN,1984-05-07,0.109375
+854543,AMGN,1984-05-08,0.1067709997296333
+854544,AMGN,1984-05-09,0.1041669994592666
+854545,AMGN,1984-05-10,0.0989580005407333
+854546,AMGN,1984-05-11,0.1041669994592666
+854547,AMGN,1984-05-14,0.1067709997296333
+854548,AMGN,1984-05-15,0.109375
+854549,AMGN,1984-05-16,0.1145830005407333
+854550,AMGN,1984-05-17,0.1145830005407333
+854551,AMGN,1984-05-18,0.1145830005407333
+854552,AMGN,1984-05-21,0.1171879991889
+854553,AMGN,1984-05-22,0.1145830005407333
+854554,AMGN,1984-05-23,0.1171879991889
+854555,AMGN,1984-05-24,0.1171879991889
+854556,AMGN,1984-05-25,0.1171879991889
+854557,AMGN,1984-05-29,0.1119790002703666
+854558,AMGN,1984-05-30,0.1119790002703666
+854559,AMGN,1984-05-31,0.1119790002703666
+854560,AMGN,1984-06-01,0.1145830005407333
+854561,AMGN,1984-06-04,0.1171879991889
+854562,AMGN,1984-06-05,0.1119790002703666
+854563,AMGN,1984-06-06,0.1119790002703666
+854564,AMGN,1984-06-07,0.1145830005407333
+854565,AMGN,1984-06-08,0.1171879991889
+854566,AMGN,1984-06-11,0.1119790002703666
+854567,AMGN,1984-06-12,0.1119790002703666
+854568,AMGN,1984-06-13,0.1145830005407333
+854569,AMGN,1984-06-14,0.1119790002703666
+854570,AMGN,1984-06-15,0.1119790002703666
+854571,AMGN,1984-06-18,0.1119790002703666
+854572,AMGN,1984-06-19,0.1145830005407333
+854573,AMGN,1984-06-20,0.1119790002703666
+854574,AMGN,1984-06-21,0.1171879991889
+854575,AMGN,1984-06-22,0.1223959997296333
+854576,AMGN,1984-06-25,0.1223959997296333
+854577,AMGN,1984-06-26,0.1197919994592666
+854578,AMGN,1984-06-27,0.1197919994592666
+854579,AMGN,1984-06-28,0.1197919994592666
+854580,AMGN,1984-06-29,0.1197919994592666
+854581,AMGN,1984-07-02,0.1223959997296333
+854582,AMGN,1984-07-03,0.1145830005407333
+854583,AMGN,1984-07-05,0.1197919994592666
+854584,AMGN,1984-07-06,0.1197919994592666
+854585,AMGN,1984-07-09,0.1145830005407333
+854586,AMGN,1984-07-10,0.1171879991889
+854587,AMGN,1984-07-11,0.1119790002703666
+854588,AMGN,1984-07-12,0.1119790002703666
+854589,AMGN,1984-07-13,0.109375
+854590,AMGN,1984-07-16,0.109375
+854591,AMGN,1984-07-17,0.109375
+854592,AMGN,1984-07-18,0.109375
+854593,AMGN,1984-07-19,0.109375
+854594,AMGN,1984-07-20,0.1067709997296333
+854595,AMGN,1984-07-23,0.1041669994592666
+854596,AMGN,1984-07-24,0.1041669994592666
+854597,AMGN,1984-07-25,0.1015629991889
+854598,AMGN,1984-07-26,0.1041669994592666
+854599,AMGN,1984-07-27,0.1041669994592666
+854600,AMGN,1984-07-30,0.0989580005407333
+854601,AMGN,1984-07-31,0.0989580005407333
+854602,AMGN,1984-08-01,0.1015629991889
+854603,AMGN,1984-08-02,0.1015629991889
+854604,AMGN,1984-08-03,0.1067709997296333
+854605,AMGN,1984-08-06,0.1145830005407333
+854606,AMGN,1984-08-07,0.1041669994592666
+854607,AMGN,1984-08-08,0.109375
+854608,AMGN,1984-08-09,0.1067709997296333
+854609,AMGN,1984-08-10,0.1041669994592666
+854610,AMGN,1984-08-13,0.1067709997296333
+854611,AMGN,1984-08-14,0.1041669994592666
+854612,AMGN,1984-08-15,0.1015629991889
+854613,AMGN,1984-08-16,0.1041669994592666
+854614,AMGN,1984-08-17,0.0989580005407333
+854615,AMGN,1984-08-20,0.0963540002703666
+854616,AMGN,1984-08-21,0.1015629991889
+854617,AMGN,1984-08-22,0.1015629991889
+854618,AMGN,1984-08-23,0.1015629991889
+854619,AMGN,1984-08-24,0.1015629991889
+854620,AMGN,1984-08-27,0.1067709997296333
+854621,AMGN,1984-08-28,0.1067709997296333
+854622,AMGN,1984-08-29,0.1041669994592666
+854623,AMGN,1984-08-30,0.1067709997296333
+854624,AMGN,1984-08-31,0.1067709997296333
+854625,AMGN,1984-09-04,0.1041669994592666
+854626,AMGN,1984-09-05,0.1067709997296333
+854627,AMGN,1984-09-06,0.1041669994592666
+854628,AMGN,1984-09-07,0.1041669994592666
+854629,AMGN,1984-09-10,0.1067709997296333
+854630,AMGN,1984-09-11,0.1041669994592666
+854631,AMGN,1984-09-12,0.1041669994592666
+854632,AMGN,1984-09-13,0.1041669994592666
+854633,AMGN,1984-09-14,0.1041669994592666
+854634,AMGN,1984-09-17,0.1067709997296333
+854635,AMGN,1984-09-18,0.1067709997296333
+854636,AMGN,1984-09-19,0.1041669994592666
+854637,AMGN,1984-09-20,0.1015629991889
+854638,AMGN,1984-09-21,0.1041669994592666
+854639,AMGN,1984-09-24,0.1015629991889
+854640,AMGN,1984-09-25,0.1015629991889
+854641,AMGN,1984-09-26,0.1015629991889
+854642,AMGN,1984-09-27,0.1015629991889
+854643,AMGN,1984-09-28,0.1041669994592666
+854644,AMGN,1984-10-01,0.1015629991889
+854645,AMGN,1984-10-02,0.0989580005407333
+854646,AMGN,1984-10-03,0.0989580005407333
+854647,AMGN,1984-10-04,0.0963540002703666
+854648,AMGN,1984-10-05,0.09375
+854649,AMGN,1984-10-08,0.0963540002703666
+854650,AMGN,1984-10-09,0.0911459997296333
+854651,AMGN,1984-10-10,0.0911459997296333
+854652,AMGN,1984-10-11,0.09375
+854653,AMGN,1984-10-12,0.0963540002703666
+854654,AMGN,1984-10-15,0.1041669994592666
+854655,AMGN,1984-10-16,0.0989580005407333
+854656,AMGN,1984-10-17,0.0963540002703666
+854657,AMGN,1984-10-18,0.0963540002703666
+854658,AMGN,1984-10-19,0.0963540002703666
+854659,AMGN,1984-10-22,0.1015629991889
+854660,AMGN,1984-10-23,0.1015629991889
+854661,AMGN,1984-10-24,0.0963540002703666
+854662,AMGN,1984-10-25,0.1015629991889
+854663,AMGN,1984-10-26,0.1015629991889
+854664,AMGN,1984-10-29,0.0989580005407333
+854665,AMGN,1984-10-30,0.0989580005407333
+854666,AMGN,1984-10-31,0.09375
+854667,AMGN,1984-11-01,0.0963540002703666
+854668,AMGN,1984-11-02,0.09375
+854669,AMGN,1984-11-05,0.09375
+854670,AMGN,1984-11-06,0.09375
+854671,AMGN,1984-11-07,0.09375
+854672,AMGN,1984-11-08,0.09375
+854673,AMGN,1984-11-09,0.0911459997296333
+854674,AMGN,1984-11-12,0.0911459997296333
+854675,AMGN,1984-11-13,0.0911459997296333
+854676,AMGN,1984-11-14,0.0885419994592666
+854677,AMGN,1984-11-15,0.0885419994592666
+854678,AMGN,1984-11-16,0.0833330005407333
+854679,AMGN,1984-11-19,0.0755209997296333
+854680,AMGN,1984-11-20,0.0833330005407333
+854681,AMGN,1984-11-21,0.0859379991889
+854682,AMGN,1984-11-23,0.0885419994592666
+854683,AMGN,1984-11-26,0.09375
+854684,AMGN,1984-11-27,0.09375
+854685,AMGN,1984-11-28,0.0911459997296333
+854686,AMGN,1984-11-29,0.0885419994592666
+854687,AMGN,1984-11-30,0.0911459997296333
+854688,AMGN,1984-12-03,0.0885419994592666
+854689,AMGN,1984-12-04,0.0963540002703666
+854690,AMGN,1984-12-05,0.09375
+854691,AMGN,1984-12-06,0.0911459997296333
+854692,AMGN,1984-12-07,0.09375
+854693,AMGN,1984-12-10,0.09375
+854694,AMGN,1984-12-11,0.09375
+854695,AMGN,1984-12-12,0.09375
+854696,AMGN,1984-12-13,0.0963540002703666
+854697,AMGN,1984-12-14,0.0989580005407333
+854698,AMGN,1984-12-17,0.09375
+854699,AMGN,1984-12-18,0.09375
+854700,AMGN,1984-12-19,0.09375
+854701,AMGN,1984-12-20,0.09375
+854702,AMGN,1984-12-21,0.09375
+854703,AMGN,1984-12-24,0.0989580005407333
+854704,AMGN,1984-12-26,0.1041669994592666
+854705,AMGN,1984-12-27,0.1041669994592666
+854706,AMGN,1984-12-28,0.0989580005407333
+854707,AMGN,1984-12-31,0.1041669994592666
+854708,AMGN,1985-01-02,0.0989580005407333
+854709,AMGN,1985-01-03,0.1015629991889
+854710,AMGN,1985-01-04,0.1015629991889
+854711,AMGN,1985-01-07,0.1015629991889
+854712,AMGN,1985-01-08,0.0963540002703666
+854713,AMGN,1985-01-09,0.0989580005407333
+854714,AMGN,1985-01-10,0.0989580005407333
+854715,AMGN,1985-01-11,0.1015629991889
+854716,AMGN,1985-01-14,0.0989580005407333
+854717,AMGN,1985-01-15,0.1015629991889
+854718,AMGN,1985-01-16,0.1041669994592666
+854719,AMGN,1985-01-17,0.0989580005407333
+854720,AMGN,1985-01-18,0.1041669994592666
+854721,AMGN,1985-01-21,0.1067709997296333
+854722,AMGN,1985-01-22,0.1041669994592666
+854723,AMGN,1985-01-23,0.1067709997296333
+854724,AMGN,1985-01-24,0.1171879991889
+854725,AMGN,1985-01-25,0.1354169994592666
+854726,AMGN,1985-01-28,0.140625
+854727,AMGN,1985-01-29,0.1484380066394806
+854728,AMGN,1985-01-30,0.1510419994592666
+854729,AMGN,1985-01-31,0.1458330005407333
+854730,AMGN,1985-02-01,0.1458330005407333
+854731,AMGN,1985-02-04,0.140625
+854732,AMGN,1985-02-05,0.1354169994592666
+854733,AMGN,1985-02-06,0.1328130066394806
+854734,AMGN,1985-02-07,0.1328130066394806
+854735,AMGN,1985-02-08,0.1302080005407333
+854736,AMGN,1985-02-11,0.127603992819786
+854737,AMGN,1985-02-12,0.125
+854738,AMGN,1985-02-13,0.127603992819786
+854739,AMGN,1985-02-14,0.1223959997296333
+854740,AMGN,1985-02-15,0.1171879991889
+854741,AMGN,1985-02-19,0.1223959997296333
+854742,AMGN,1985-02-20,0.1197919994592666
+854743,AMGN,1985-02-21,0.1223959997296333
+854744,AMGN,1985-02-22,0.1223959997296333
+854745,AMGN,1985-02-25,0.1197919994592666
+854746,AMGN,1985-02-26,0.1197919994592666
+854747,AMGN,1985-02-27,0.1197919994592666
+854748,AMGN,1985-02-28,0.1145830005407333
+854749,AMGN,1985-03-01,0.1145830005407333
+854750,AMGN,1985-03-04,0.1171879991889
+854751,AMGN,1985-03-05,0.1197919994592666
+854752,AMGN,1985-03-06,0.1223959997296333
+854753,AMGN,1985-03-07,0.1223959997296333
+854754,AMGN,1985-03-08,0.1197919994592666
+854755,AMGN,1985-03-11,0.1145830005407333
+854756,AMGN,1985-03-12,0.1145830005407333
+854757,AMGN,1985-03-13,0.1223959997296333
+854758,AMGN,1985-03-14,0.1223959997296333
+854759,AMGN,1985-03-15,0.1197919994592666
+854760,AMGN,1985-03-18,0.1171879991889
+854761,AMGN,1985-03-19,0.1145830005407333
+854762,AMGN,1985-03-20,0.1171879991889
+854763,AMGN,1985-03-21,0.109375
+854764,AMGN,1985-03-22,0.1041669994592666
+854765,AMGN,1985-03-25,0.1015629991889
+854766,AMGN,1985-03-26,0.1041669994592666
+854767,AMGN,1985-03-27,0.1067709997296333
+854768,AMGN,1985-03-28,0.1145830005407333
+854769,AMGN,1985-03-29,0.1145830005407333
+854770,AMGN,1985-04-01,0.1145830005407333
+854771,AMGN,1985-04-02,0.1145830005407333
+854772,AMGN,1985-04-03,0.1145830005407333
+854773,AMGN,1985-04-04,0.1171879991889
+854774,AMGN,1985-04-08,0.1145830005407333
+854775,AMGN,1985-04-09,0.109375
+854776,AMGN,1985-04-10,0.1145830005407333
+854777,AMGN,1985-04-11,0.109375
+854778,AMGN,1985-04-12,0.1145830005407333
+854779,AMGN,1985-04-15,0.109375
+854780,AMGN,1985-04-16,0.1067709997296333
+854781,AMGN,1985-04-17,0.1067709997296333
+854782,AMGN,1985-04-18,0.1067709997296333
+854783,AMGN,1985-04-19,0.109375
+854784,AMGN,1985-04-22,0.1145830005407333
+854785,AMGN,1985-04-23,0.125
+854786,AMGN,1985-04-24,0.1223959997296333
+854787,AMGN,1985-04-25,0.125
+854788,AMGN,1985-04-26,0.125
+854789,AMGN,1985-04-29,0.125
+854790,AMGN,1985-04-30,0.127603992819786
+854791,AMGN,1985-05-01,0.1354169994592666
+854792,AMGN,1985-05-02,0.1354169994592666
+854793,AMGN,1985-05-03,0.1380210071802139
+854794,AMGN,1985-05-06,0.1328130066394806
+854795,AMGN,1985-05-07,0.1328130066394806
+854796,AMGN,1985-05-08,0.1328130066394806
+854797,AMGN,1985-05-09,0.1354169994592666
+854798,AMGN,1985-05-10,0.1380210071802139
+854799,AMGN,1985-05-13,0.1354169994592666
+854800,AMGN,1985-05-14,0.1380210071802139
+854801,AMGN,1985-05-15,0.1380210071802139
+854802,AMGN,1985-05-16,0.140625
+854803,AMGN,1985-05-17,0.1484380066394806
+854804,AMGN,1985-05-20,0.1640630066394806
+854805,AMGN,1985-05-21,0.171875
+854806,AMGN,1985-05-22,0.1692710071802139
+854807,AMGN,1985-05-23,0.1614580005407333
+854808,AMGN,1985-05-24,0.158853992819786
+854809,AMGN,1985-05-28,0.1614580005407333
+854810,AMGN,1985-05-29,0.1640630066394806
+854811,AMGN,1985-05-30,0.1640630066394806
+854812,AMGN,1985-05-31,0.1614580005407333
+854813,AMGN,1985-06-03,0.1614580005407333
+854814,AMGN,1985-06-04,0.1614580005407333
+854815,AMGN,1985-06-05,0.15625
+854816,AMGN,1985-06-06,0.1510419994592666
+854817,AMGN,1985-06-07,0.1536460071802139
+854818,AMGN,1985-06-10,0.1510419994592666
+854819,AMGN,1985-06-11,0.1484380066394806
+854820,AMGN,1985-06-12,0.1458330005407333
+854821,AMGN,1985-06-13,0.1458330005407333
+854822,AMGN,1985-06-14,0.1484380066394806
+854823,AMGN,1985-06-17,0.1510419994592666
+854824,AMGN,1985-06-18,0.15625
+854825,AMGN,1985-06-19,0.15625
+854826,AMGN,1985-06-20,0.158853992819786
+854827,AMGN,1985-06-21,0.15625
+854828,AMGN,1985-06-24,0.158853992819786
+854829,AMGN,1985-06-25,0.158853992819786
+854830,AMGN,1985-06-26,0.158853992819786
+854831,AMGN,1985-06-27,0.158853992819786
+854832,AMGN,1985-06-28,0.1666669994592666
+854833,AMGN,1985-07-01,0.1614580005407333
+854834,AMGN,1985-07-02,0.15625
+854835,AMGN,1985-07-03,0.158853992819786
+854836,AMGN,1985-07-05,0.158853992819786
+854837,AMGN,1985-07-08,0.158853992819786
+854838,AMGN,1985-07-09,0.1536460071802139
+854839,AMGN,1985-07-10,0.1458330005407333
+854840,AMGN,1985-07-11,0.140625
+854841,AMGN,1985-07-12,0.1484380066394806
+854842,AMGN,1985-07-15,0.140625
+854843,AMGN,1985-07-16,0.140625
+854844,AMGN,1985-07-17,0.1484380066394806
+854845,AMGN,1985-07-18,0.1484380066394806
+854846,AMGN,1985-07-19,0.140625
+854847,AMGN,1985-07-22,0.140625
+854848,AMGN,1985-07-23,0.140625
+854849,AMGN,1985-07-24,0.140625
+854850,AMGN,1985-07-25,0.1458330005407333
+854851,AMGN,1985-07-26,0.1484380066394806
+854852,AMGN,1985-07-29,0.1484380066394806
+854853,AMGN,1985-07-30,0.1484380066394806
+854854,AMGN,1985-07-31,0.1510419994592666
+854855,AMGN,1985-08-01,0.1510419994592666
+854856,AMGN,1985-08-02,0.1536460071802139
+854857,AMGN,1985-08-05,0.1484380066394806
+854858,AMGN,1985-08-06,0.1484380066394806
+854859,AMGN,1985-08-07,0.1484380066394806
+854860,AMGN,1985-08-08,0.1458330005407333
+854861,AMGN,1985-08-09,0.1458330005407333
+854862,AMGN,1985-08-12,0.1484380066394806
+854863,AMGN,1985-08-13,0.1458330005407333
+854864,AMGN,1985-08-14,0.1484380066394806
+854865,AMGN,1985-08-15,0.1458330005407333
+854866,AMGN,1985-08-16,0.1458330005407333
+854867,AMGN,1985-08-19,0.1458330005407333
+854868,AMGN,1985-08-20,0.15625
+854869,AMGN,1985-08-21,0.158853992819786
+854870,AMGN,1985-08-22,0.158853992819786
+854871,AMGN,1985-08-23,0.1614580005407333
+854872,AMGN,1985-08-26,0.1614580005407333
+854873,AMGN,1985-08-27,0.1666669994592666
+854874,AMGN,1985-08-28,0.1614580005407333
+854875,AMGN,1985-08-29,0.158853992819786
+854876,AMGN,1985-08-30,0.158853992819786
+854877,AMGN,1985-09-03,0.15625
+854878,AMGN,1985-09-04,0.158853992819786
+854879,AMGN,1985-09-05,0.158853992819786
+854880,AMGN,1985-09-06,0.158853992819786
+854881,AMGN,1985-09-09,0.1614580005407333
+854882,AMGN,1985-09-10,0.1692710071802139
+854883,AMGN,1985-09-11,0.1666669994592666
+854884,AMGN,1985-09-12,0.158853992819786
+854885,AMGN,1985-09-13,0.158853992819786
+854886,AMGN,1985-09-16,0.15625
+854887,AMGN,1985-09-17,0.1510419994592666
+854888,AMGN,1985-09-18,0.1484380066394806
+854889,AMGN,1985-09-19,0.1536460071802139
+854890,AMGN,1985-09-20,0.1536460071802139
+854891,AMGN,1985-09-23,0.15625
+854892,AMGN,1985-09-24,0.15625
+854893,AMGN,1985-09-25,0.1666669994592666
+854894,AMGN,1985-09-26,0.1692710071802139
+854895,AMGN,1985-09-30,0.1666669994592666
+854896,AMGN,1985-10-01,0.1692710071802139
+854897,AMGN,1985-10-02,0.1770830005407333
+854898,AMGN,1985-10-03,0.1692710071802139
+854899,AMGN,1985-10-04,0.171875
+854900,AMGN,1985-10-07,0.1692710071802139
+854901,AMGN,1985-10-08,0.1692710071802139
+854902,AMGN,1985-10-09,0.171875
+854903,AMGN,1985-10-10,0.171875
+854904,AMGN,1985-10-11,0.171875
+854905,AMGN,1985-10-14,0.1692710071802139
+854906,AMGN,1985-10-15,0.171875
+854907,AMGN,1985-10-16,0.1796880066394806
+854908,AMGN,1985-10-17,0.190103992819786
+854909,AMGN,1985-10-18,0.2135419994592666
+854910,AMGN,1985-10-21,0.2005210071802139
+854911,AMGN,1985-10-22,0.2083330005407333
+854912,AMGN,1985-10-23,0.2083330005407333
+854913,AMGN,1985-10-24,0.2083330005407333
+854914,AMGN,1985-10-25,0.203125
+854915,AMGN,1985-10-28,0.2083330005407333
+854916,AMGN,1985-10-29,0.2109380066394806
+854917,AMGN,1985-10-30,0.2161460071802139
+854918,AMGN,1985-10-31,0.21875
+854919,AMGN,1985-11-01,0.2239580005407333
+854920,AMGN,1985-11-04,0.221353992819786
+854921,AMGN,1985-11-05,0.2239580005407333
+854922,AMGN,1985-11-06,0.2265630066394806
+854923,AMGN,1985-11-07,0.2291669994592666
+854924,AMGN,1985-11-08,0.2317710071802139
+854925,AMGN,1985-11-11,0.2291669994592666
+854926,AMGN,1985-11-12,0.2265630066394806
+854927,AMGN,1985-11-13,0.2291669994592666
+854928,AMGN,1985-11-14,0.2317710071802139
+854929,AMGN,1985-11-15,0.2291669994592666
+854930,AMGN,1985-11-18,0.2317710071802139
+854931,AMGN,1985-11-19,0.2317710071802139
+854932,AMGN,1985-11-20,0.2317710071802139
+854933,AMGN,1985-11-21,0.2317710071802139
+854934,AMGN,1985-11-22,0.2317710071802139
+854935,AMGN,1985-11-25,0.2317710071802139
+854936,AMGN,1985-11-26,0.2317710071802139
+854937,AMGN,1985-11-27,0.234375
+854938,AMGN,1985-11-29,0.2317710071802139
+854939,AMGN,1985-12-02,0.2395830005407333
+854940,AMGN,1985-12-03,0.234375
+854941,AMGN,1985-12-04,0.2838540077209472
+854942,AMGN,1985-12-05,0.3020829856395721
+854943,AMGN,1985-12-06,0.2890630066394806
+854944,AMGN,1985-12-09,0.265625
+854945,AMGN,1985-12-10,0.2473960071802139
+854946,AMGN,1985-12-11,0.2447919994592666
+854947,AMGN,1985-12-12,0.2317710071802139
+854948,AMGN,1985-12-13,0.25
+854949,AMGN,1985-12-16,0.2552079856395721
+854950,AMGN,1985-12-17,0.2526040077209472
+854951,AMGN,1985-12-18,0.2552079856395721
+854952,AMGN,1985-12-19,0.2760420143604278
+854953,AMGN,1985-12-20,0.2864579856395721
+854954,AMGN,1985-12-23,0.2890630066394806
+854955,AMGN,1985-12-24,0.28125
+854956,AMGN,1985-12-26,0.28125
+854957,AMGN,1985-12-27,0.2838540077209472
+854958,AMGN,1985-12-30,0.2760420143604278
+854959,AMGN,1985-12-31,0.28125
+854960,AMGN,1986-01-02,0.2630209922790527
+854961,AMGN,1986-01-03,0.265625
+854962,AMGN,1986-01-06,0.2630209922790527
+854963,AMGN,1986-01-07,0.2604170143604278
+854964,AMGN,1986-01-08,0.2630209922790527
+854965,AMGN,1986-01-09,0.2630209922790527
+854966,AMGN,1986-01-10,0.2708329856395721
+854967,AMGN,1986-01-13,0.2708329856395721
+854968,AMGN,1986-01-14,0.2630209922790527
+854969,AMGN,1986-01-15,0.2708329856395721
+854970,AMGN,1986-01-16,0.2708329856395721
+854971,AMGN,1986-01-17,0.2630209922790527
+854972,AMGN,1986-01-20,0.2708329856395721
+854973,AMGN,1986-01-21,0.265625
+854974,AMGN,1986-01-22,0.2604170143604278
+854975,AMGN,1986-01-23,0.2604170143604278
+854976,AMGN,1986-01-24,0.2630209922790527
+854977,AMGN,1986-01-27,0.2708329856395721
+854978,AMGN,1986-01-28,0.2760420143604278
+854979,AMGN,1986-01-29,0.2916670143604278
+854980,AMGN,1986-01-30,0.2838540077209472
+854981,AMGN,1986-01-31,0.2942709922790527
+854982,AMGN,1986-02-03,0.2708329856395721
+854983,AMGN,1986-02-04,0.2786459922790527
+854984,AMGN,1986-02-05,0.28125
+854985,AMGN,1986-02-06,0.296875
+854986,AMGN,1986-02-07,0.2916670143604278
+854987,AMGN,1986-02-10,0.2890630066394806
+854988,AMGN,1986-02-11,0.2838540077209472
+854989,AMGN,1986-02-12,0.2838540077209472
+854990,AMGN,1986-02-13,0.28125
+854991,AMGN,1986-02-14,0.2708329856395721
+854992,AMGN,1986-02-18,0.2708329856395721
+854993,AMGN,1986-02-19,0.2630209922790527
+854994,AMGN,1986-02-20,0.2630209922790527
+854995,AMGN,1986-02-21,0.2708329856395721
+854996,AMGN,1986-02-24,0.2708329856395721
+854997,AMGN,1986-02-25,0.2760420143604278
+854998,AMGN,1986-02-26,0.2864579856395721
+854999,AMGN,1986-02-27,0.296875
+855000,AMGN,1986-02-28,0.3125
+855001,AMGN,1986-03-03,0.3020829856395721
+855002,AMGN,1986-03-04,0.3020829856395721
+855003,AMGN,1986-03-05,0.296875
+855004,AMGN,1986-03-06,0.296875
+855005,AMGN,1986-03-07,0.2942709922790527
+855006,AMGN,1986-03-10,0.296875
+855007,AMGN,1986-03-11,0.2942709922790527
+855008,AMGN,1986-03-12,0.3125
+855009,AMGN,1986-03-13,0.3125
+855010,AMGN,1986-03-14,0.3229170143604278
+855011,AMGN,1986-03-17,0.3125
+855012,AMGN,1986-03-18,0.3151040077209472
+855013,AMGN,1986-03-19,0.3255209922790527
+855014,AMGN,1986-03-20,0.3411459922790527
+855015,AMGN,1986-03-21,0.3567709922790527
+855016,AMGN,1986-03-24,0.359375
+855017,AMGN,1986-03-25,0.359375
+855018,AMGN,1986-03-26,0.3671880066394806
+855019,AMGN,1986-03-27,0.3776040077209472
+855020,AMGN,1986-03-31,0.3854170143604278
+855021,AMGN,1986-04-01,0.390625
+855022,AMGN,1986-04-02,0.3854170143604278
+855023,AMGN,1986-04-03,0.3828130066394806
+855024,AMGN,1986-04-04,0.3802079856395721
+855025,AMGN,1986-04-07,0.3854170143604278
+855026,AMGN,1986-04-08,0.3880209922790527
+855027,AMGN,1986-04-09,0.40625
+855028,AMGN,1986-04-10,0.4895829856395721
+855029,AMGN,1986-04-11,0.4817709922790527
+855030,AMGN,1986-04-14,0.5
+855031,AMGN,1986-04-15,0.515625
+855032,AMGN,1986-04-16,0.5598959922790527
+855033,AMGN,1986-04-17,0.53125
+855034,AMGN,1986-04-18,0.5078129768371582
+855035,AMGN,1986-04-21,0.4661459922790527
+855036,AMGN,1986-04-22,0.4817709922790527
+855037,AMGN,1986-04-23,0.4921880066394806
+855038,AMGN,1986-04-24,0.4895829856395721
+855039,AMGN,1986-04-25,0.4791670143604278
+855040,AMGN,1986-04-28,0.4817709922790527
+855041,AMGN,1986-04-29,0.4791670143604278
+855042,AMGN,1986-04-30,0.4270829856395721
+855043,AMGN,1986-05-01,0.4348959922790527
+855044,AMGN,1986-05-02,0.4973959922790527
+855045,AMGN,1986-05-05,0.5546879768371582
+855046,AMGN,1986-05-06,0.5416669845581055
+855047,AMGN,1986-05-07,0.5286459922790527
+855048,AMGN,1986-05-08,0.5416669845581055
+855049,AMGN,1986-05-09,0.5364580154418945
+855050,AMGN,1986-05-12,0.5338540077209473
+855051,AMGN,1986-05-13,0.5130209922790527
+855052,AMGN,1986-05-14,0.5520830154418945
+855053,AMGN,1986-05-15,0.5390629768371582
+855054,AMGN,1986-05-16,0.5416669845581055
+855055,AMGN,1986-05-19,0.53125
+855056,AMGN,1986-05-20,0.5416669845581055
+855057,AMGN,1986-05-21,0.5651040077209473
+855058,AMGN,1986-05-22,0.5859379768371582
+855059,AMGN,1986-05-23,0.5833330154418945
+855060,AMGN,1986-05-27,0.5833330154418945
+855061,AMGN,1986-05-28,0.5833330154418945
+855062,AMGN,1986-05-29,0.5520830154418945
+855063,AMGN,1986-05-30,0.5364580154418945
+855064,AMGN,1986-06-02,0.5442709922790527
+855065,AMGN,1986-06-03,0.5546879768371582
+855066,AMGN,1986-06-04,0.5859379768371582
+855067,AMGN,1986-06-05,0.5911459922790527
+855068,AMGN,1986-06-06,0.5859379768371582
+855069,AMGN,1986-06-09,0.5651040077209473
+855070,AMGN,1986-06-10,0.5703129768371582
+855071,AMGN,1986-06-11,0.5833330154418945
+855072,AMGN,1986-06-12,0.5729169845581055
+855073,AMGN,1986-06-13,0.5520830154418945
+855074,AMGN,1986-06-16,0.5442709922790527
+855075,AMGN,1986-06-17,0.5520830154418945
+855076,AMGN,1986-06-18,0.5338540077209473
+855077,AMGN,1986-06-19,0.5520830154418945
+855078,AMGN,1986-06-20,0.5390629768371582
+855079,AMGN,1986-06-23,0.5416669845581055
+855080,AMGN,1986-06-24,0.5286459922790527
+855081,AMGN,1986-06-25,0.5260419845581055
+855082,AMGN,1986-06-26,0.5130209922790527
+855083,AMGN,1986-06-27,0.5130209922790527
+855084,AMGN,1986-06-30,0.515625
+855085,AMGN,1986-07-01,0.5052080154418945
+855086,AMGN,1986-07-02,0.5052080154418945
+855087,AMGN,1986-07-03,0.53125
+855088,AMGN,1986-07-07,0.4895829856395721
+855089,AMGN,1986-07-08,0.4479170143604278
+855090,AMGN,1986-07-09,0.4583329856395721
+855091,AMGN,1986-07-10,0.4661459922790527
+855092,AMGN,1986-07-11,0.4739579856395721
+855093,AMGN,1986-07-14,0.46875
+855094,AMGN,1986-07-15,0.4505209922790527
+855095,AMGN,1986-07-16,0.4661459922790527
+855096,AMGN,1986-07-17,0.4895829856395721
+855097,AMGN,1986-07-18,0.4921880066394806
+855098,AMGN,1986-07-21,0.5104169845581055
+855099,AMGN,1986-07-22,0.5208330154418945
+855100,AMGN,1986-07-23,0.53125
+855101,AMGN,1986-07-24,0.5286459922790527
+855102,AMGN,1986-07-25,0.53125
+855103,AMGN,1986-07-28,0.5130209922790527
+855104,AMGN,1986-07-29,0.4973959922790527
+855105,AMGN,1986-07-30,0.4765630066394806
+855106,AMGN,1986-07-31,0.4661459922790527
+855107,AMGN,1986-08-01,0.4505209922790527
+855108,AMGN,1986-08-04,0.4479170143604278
+855109,AMGN,1986-08-05,0.4479170143604278
+855110,AMGN,1986-08-06,0.4505209922790527
+855111,AMGN,1986-08-07,0.4427079856395721
+855112,AMGN,1986-08-08,0.4270829856395721
+855113,AMGN,1986-08-11,0.4505209922790527
+855114,AMGN,1986-08-12,0.4739579856395721
+855115,AMGN,1986-08-13,0.4817709922790527
+855116,AMGN,1986-08-14,0.5052080154418945
+855117,AMGN,1986-08-15,0.5026040077209473
+855118,AMGN,1986-08-18,0.4791670143604278
+855119,AMGN,1986-08-19,0.4583329856395721
+855120,AMGN,1986-08-20,0.4713540077209472
+855121,AMGN,1986-08-21,0.4661459922790527
+855122,AMGN,1986-08-22,0.4583329856395721
+855123,AMGN,1986-08-25,0.4609380066394806
+855124,AMGN,1986-08-26,0.4609380066394806
+855125,AMGN,1986-08-27,0.4583329856395721
+855126,AMGN,1986-08-28,0.4583329856395721
+855127,AMGN,1986-08-29,0.4505209922790527
+855128,AMGN,1986-09-02,0.4401040077209472
+855129,AMGN,1986-09-03,0.453125
+855130,AMGN,1986-09-04,0.4427079856395721
+855131,AMGN,1986-09-05,0.40625
+855132,AMGN,1986-09-08,0.3567709922790527
+855133,AMGN,1986-09-09,0.3333329856395721
+855134,AMGN,1986-09-10,0.3255209922790527
+855135,AMGN,1986-09-11,0.3229170143604278
+855136,AMGN,1986-09-12,0.2942709922790527
+855137,AMGN,1986-09-15,0.2942709922790527
+855138,AMGN,1986-09-16,0.2890630066394806
+855139,AMGN,1986-09-17,0.2942709922790527
+855140,AMGN,1986-09-18,0.3255209922790527
+855141,AMGN,1986-09-19,0.3411459922790527
+855142,AMGN,1986-09-22,0.3645829856395721
+855143,AMGN,1986-09-23,0.3802079856395721
+855144,AMGN,1986-09-24,0.3645829856395721
+855145,AMGN,1986-09-25,0.3567709922790527
+855146,AMGN,1986-09-26,0.3645829856395721
+855147,AMGN,1986-09-29,0.3567709922790527
+855148,AMGN,1986-09-30,0.3645829856395721
+855149,AMGN,1986-10-01,0.375
+855150,AMGN,1986-10-02,0.3880209922790527
+855151,AMGN,1986-10-03,0.390625
+855152,AMGN,1986-10-06,0.3880209922790527
+855153,AMGN,1986-10-07,0.3723959922790527
+855154,AMGN,1986-10-08,0.3723959922790527
+855155,AMGN,1986-10-09,0.3723959922790527
+855156,AMGN,1986-10-10,0.3802079856395721
+855157,AMGN,1986-10-13,0.3880209922790527
+855158,AMGN,1986-10-14,0.3854170143604278
+855159,AMGN,1986-10-15,0.375
+855160,AMGN,1986-10-16,0.3723959922790527
+855161,AMGN,1986-10-17,0.375
+855162,AMGN,1986-10-20,0.3671880066394806
+855163,AMGN,1986-10-21,0.3776040077209472
+855164,AMGN,1986-10-22,0.3880209922790527
+855165,AMGN,1986-10-23,0.40625
+855166,AMGN,1986-10-24,0.4296880066394806
+855167,AMGN,1986-10-27,0.4375
+855168,AMGN,1986-10-28,0.4765630066394806
+855169,AMGN,1986-10-29,0.4583329856395721
+855170,AMGN,1986-10-30,0.4609380066394806
+855171,AMGN,1986-10-31,0.4713540077209472
+855172,AMGN,1986-11-03,0.4609380066394806
+855173,AMGN,1986-11-04,0.4375
+855174,AMGN,1986-11-05,0.4192709922790527
+855175,AMGN,1986-11-06,0.3880209922790527
+855176,AMGN,1986-11-07,0.3880209922790527
+855177,AMGN,1986-11-10,0.4296880066394806
+855178,AMGN,1986-11-11,0.484375
+855179,AMGN,1986-11-12,0.4817709922790527
+855180,AMGN,1986-11-13,0.484375
+855181,AMGN,1986-11-14,0.4791670143604278
+855182,AMGN,1986-11-17,0.4609380066394806
+855183,AMGN,1986-11-18,0.4479170143604278
+855184,AMGN,1986-11-19,0.4583329856395721
+855185,AMGN,1986-11-20,0.4817709922790527
+855186,AMGN,1986-11-21,0.4817709922790527
+855187,AMGN,1986-11-24,0.5
+855188,AMGN,1986-11-25,0.4921880066394806
+855189,AMGN,1986-11-26,0.4973959922790527
+855190,AMGN,1986-11-28,0.4973959922790527
+855191,AMGN,1986-12-01,0.4739579856395721
+855192,AMGN,1986-12-02,0.4661459922790527
+855193,AMGN,1986-12-03,0.453125
+855194,AMGN,1986-12-04,0.4583329856395721
+855195,AMGN,1986-12-05,0.4583329856395721
+855196,AMGN,1986-12-08,0.4505209922790527
+855197,AMGN,1986-12-09,0.4427079856395721
+855198,AMGN,1986-12-10,0.421875
+855199,AMGN,1986-12-11,0.4192709922790527
+855200,AMGN,1986-12-12,0.4088540077209472
+855201,AMGN,1986-12-15,0.4140630066394806
+855202,AMGN,1986-12-16,0.4296880066394806
+855203,AMGN,1986-12-17,0.4166670143604278
+855204,AMGN,1986-12-18,0.4140630066394806
+855205,AMGN,1986-12-19,0.4270829856395721
+855206,AMGN,1986-12-22,0.4427079856395721
+855207,AMGN,1986-12-23,0.453125
+855208,AMGN,1986-12-24,0.4791670143604278
+855209,AMGN,1986-12-26,0.4791670143604278
+855210,AMGN,1986-12-29,0.4739579856395721
+855211,AMGN,1986-12-30,0.46875
+855212,AMGN,1986-12-31,0.4583329856395721
+855213,AMGN,1987-01-02,0.4921880066394806
+855214,AMGN,1987-01-05,0.5416669845581055
+855215,AMGN,1987-01-06,0.5546879768371582
+855216,AMGN,1987-01-07,0.5520830154418945
+855217,AMGN,1987-01-08,0.5859379768371582
+855218,AMGN,1987-01-09,0.5546879768371582
+855219,AMGN,1987-01-12,0.578125
+855220,AMGN,1987-01-13,0.5651040077209473
+855221,AMGN,1987-01-14,0.5651040077209473
+855222,AMGN,1987-01-15,0.5651040077209473
+855223,AMGN,1987-01-16,0.5286459922790527
+855224,AMGN,1987-01-19,0.5677080154418945
+855225,AMGN,1987-01-20,0.5546879768371582
+855226,AMGN,1987-01-21,0.546875
+855227,AMGN,1987-01-22,0.5729169845581055
+855228,AMGN,1987-01-23,0.5416669845581055
+855229,AMGN,1987-01-26,0.515625
+855230,AMGN,1987-01-27,0.5442709922790527
+855231,AMGN,1987-01-28,0.5520830154418945
+855232,AMGN,1987-01-29,0.53125
+855233,AMGN,1987-01-30,0.5442709922790527
+855234,AMGN,1987-02-02,0.5390629768371582
+855235,AMGN,1987-02-03,0.5416669845581055
+855236,AMGN,1987-02-04,0.5729169845581055
+855237,AMGN,1987-02-05,0.5859379768371582
+855238,AMGN,1987-02-06,0.6067709922790527
+855239,AMGN,1987-02-09,0.65625
+855240,AMGN,1987-02-10,0.640625
+855241,AMGN,1987-02-11,0.6796879768371582
+855242,AMGN,1987-02-12,0.6979169845581055
+855243,AMGN,1987-02-13,0.703125
+855244,AMGN,1987-02-17,0.7109379768371582
+855245,AMGN,1987-02-18,0.7161459922790527
+855246,AMGN,1987-02-19,0.7083330154418945
+855247,AMGN,1987-02-20,0.7083330154418945
+855248,AMGN,1987-02-23,0.7005209922790527
+855249,AMGN,1987-02-24,0.7083330154418945
+855250,AMGN,1987-02-25,0.7604169845581055
+855251,AMGN,1987-02-26,0.7942709922790527
+855252,AMGN,1987-02-27,0.78125
+855253,AMGN,1987-03-02,0.7708330154418945
+855254,AMGN,1987-03-03,0.7291669845581055
+855255,AMGN,1987-03-04,0.7291669845581055
+855256,AMGN,1987-03-05,0.7005209922790527
+855257,AMGN,1987-03-06,0.7421879768371582
+855258,AMGN,1987-03-09,0.7708330154418945
+855259,AMGN,1987-03-10,0.8098959922790527
+855260,AMGN,1987-03-11,0.8333330154418945
+855261,AMGN,1987-03-12,0.9140629768371582
+855262,AMGN,1987-03-13,0.8489580154418945
+855263,AMGN,1987-03-16,0.8802080154418945
+855264,AMGN,1987-03-17,0.9270830154418944
+855265,AMGN,1987-03-18,0.8854169845581055
+855266,AMGN,1987-03-19,0.8880209922790527
+855267,AMGN,1987-03-20,0.8671879768371582
+855268,AMGN,1987-03-23,0.8541669845581055
+855269,AMGN,1987-03-24,0.8645830154418945
+855270,AMGN,1987-03-25,0.8645830154418945
+855271,AMGN,1987-03-26,0.8411459922790527
+855272,AMGN,1987-03-27,0.8489580154418945
+855273,AMGN,1987-03-30,0.8098959922790527
+855274,AMGN,1987-03-31,0.8020830154418945
+855275,AMGN,1987-04-01,0.7942709922790527
+855276,AMGN,1987-04-02,0.8046879768371582
+855277,AMGN,1987-04-03,0.8359379768371582
+855278,AMGN,1987-04-06,0.8489580154418945
+855279,AMGN,1987-04-07,0.7864580154418945
+855280,AMGN,1987-04-08,0.8046879768371582
+855281,AMGN,1987-04-09,0.8098959922790527
+855282,AMGN,1987-04-10,0.8098959922790527
+855283,AMGN,1987-04-13,0.7942709922790527
+855284,AMGN,1987-04-14,0.7109379768371582
+855285,AMGN,1987-04-15,0.7109379768371582
+855286,AMGN,1987-04-16,0.7942709922790527
+855287,AMGN,1987-04-20,0.78125
+855288,AMGN,1987-04-21,0.78125
+855289,AMGN,1987-04-22,0.78125
+855290,AMGN,1987-04-23,0.8020830154418945
+855291,AMGN,1987-04-24,0.7864580154418945
+855292,AMGN,1987-04-27,0.7942709922790527
+855293,AMGN,1987-04-28,0.7942709922790527
+855294,AMGN,1987-04-29,0.7942709922790527
+855295,AMGN,1987-04-30,0.8255209922790527
+855296,AMGN,1987-05-01,0.8645830154418945
+855297,AMGN,1987-05-04,0.8541669845581055
+855298,AMGN,1987-05-05,0.8567709922790527
+855299,AMGN,1987-05-06,0.8333330154418945
+855300,AMGN,1987-05-07,0.7864580154418945
+855301,AMGN,1987-05-08,0.8020830154418945
+855302,AMGN,1987-05-11,0.78125
+855303,AMGN,1987-05-12,0.8098959922790527
+855304,AMGN,1987-05-13,0.8411459922790527
+855305,AMGN,1987-05-14,0.8255209922790527
+855306,AMGN,1987-05-15,0.8229169845581055
+855307,AMGN,1987-05-18,0.8255209922790527
+855308,AMGN,1987-05-19,0.7864580154418945
+855309,AMGN,1987-05-20,0.7916669845581055
+855310,AMGN,1987-05-21,0.7942709922790527
+855311,AMGN,1987-05-22,0.7786459922790527
+855312,AMGN,1987-05-26,0.8020830154418945
+855313,AMGN,1987-05-27,0.8177080154418945
+855314,AMGN,1987-05-28,0.8645830154418945
+855315,AMGN,1987-05-29,0.84375
+855316,AMGN,1987-06-01,0.7864580154418945
+855317,AMGN,1987-06-02,0.8046879768371582
+855318,AMGN,1987-06-03,0.8359379768371582
+855319,AMGN,1987-06-04,0.8541669845581055
+855320,AMGN,1987-06-05,0.8333330154418945
+855321,AMGN,1987-06-08,0.8333330154418945
+855322,AMGN,1987-06-09,0.8229169845581055
+855323,AMGN,1987-06-10,0.8359379768371582
+855324,AMGN,1987-06-11,0.8359379768371582
+855325,AMGN,1987-06-12,0.8359379768371582
+855326,AMGN,1987-06-15,0.8098959922790527
+855327,AMGN,1987-06-16,0.7916669845581055
+855328,AMGN,1987-06-17,0.7916669845581055
+855329,AMGN,1987-06-18,0.8177080154418945
+855330,AMGN,1987-06-19,0.8333330154418945
+855331,AMGN,1987-06-22,0.8229169845581055
+855332,AMGN,1987-06-23,0.8177080154418945
+855333,AMGN,1987-06-24,0.8046879768371582
+855334,AMGN,1987-06-25,0.8046879768371582
+855335,AMGN,1987-06-26,0.8020830154418945
+855336,AMGN,1987-06-29,0.7942709922790527
+855337,AMGN,1987-06-30,0.7942709922790527
+855338,AMGN,1987-07-01,0.6614580154418945
+855339,AMGN,1987-07-02,0.6770830154418945
+855340,AMGN,1987-07-06,0.6536459922790527
+855341,AMGN,1987-07-07,0.5859379768371582
+855342,AMGN,1987-07-08,0.6067709922790527
+855343,AMGN,1987-07-09,0.6067709922790527
+855344,AMGN,1987-07-10,0.5859379768371582
+855345,AMGN,1987-07-13,0.5859379768371582
+855346,AMGN,1987-07-14,0.5546879768371582
+855347,AMGN,1987-07-15,0.5677080154418945
+855348,AMGN,1987-07-16,0.5963540077209473
+855349,AMGN,1987-07-17,0.5911459922790527
+855350,AMGN,1987-07-20,0.5859379768371582
+855351,AMGN,1987-07-21,0.5833330154418945
+855352,AMGN,1987-07-22,0.5833330154418945
+855353,AMGN,1987-07-23,0.5755209922790527
+855354,AMGN,1987-07-24,0.5729169845581055
+855355,AMGN,1987-07-27,0.5546879768371582
+855356,AMGN,1987-07-28,0.5677080154418945
+855357,AMGN,1987-07-29,0.5598959922790527
+855358,AMGN,1987-07-30,0.5729169845581055
+855359,AMGN,1987-07-31,0.6171879768371582
+855360,AMGN,1987-08-03,0.6041669845581055
+855361,AMGN,1987-08-04,0.6067709922790527
+855362,AMGN,1987-08-05,0.6067709922790527
+855363,AMGN,1987-08-06,0.6354169845581055
+855364,AMGN,1987-08-07,0.6770830154418945
+855365,AMGN,1987-08-10,0.7083330154418945
+855366,AMGN,1987-08-11,0.7109379768371582
+855367,AMGN,1987-08-12,0.6927080154418945
+855368,AMGN,1987-08-13,0.6692709922790527
+855369,AMGN,1987-08-14,0.6692709922790527
+855370,AMGN,1987-08-17,0.6692709922790527
+855371,AMGN,1987-08-18,0.6666669845581055
+855372,AMGN,1987-08-19,0.6614580154418945
+855373,AMGN,1987-08-20,0.6614580154418945
+855374,AMGN,1987-08-21,0.6666669845581055
+855375,AMGN,1987-08-24,0.6223959922790527
+855376,AMGN,1987-08-25,0.65625
+855377,AMGN,1987-08-26,0.6666669845581055
+855378,AMGN,1987-08-27,0.65625
+855379,AMGN,1987-08-28,0.6458330154418945
+855380,AMGN,1987-08-31,0.6666669845581055
+855381,AMGN,1987-09-01,0.6692709922790527
+855382,AMGN,1987-09-02,0.6692709922790527
+855383,AMGN,1987-09-03,0.6614580154418945
+855384,AMGN,1987-09-04,0.6458330154418945
+855385,AMGN,1987-09-08,0.6328129768371582
+855386,AMGN,1987-09-09,0.6354169845581055
+855387,AMGN,1987-09-10,0.6354169845581055
+855388,AMGN,1987-09-11,0.6666669845581055
+855389,AMGN,1987-09-14,0.6692709922790527
+855390,AMGN,1987-09-15,0.6692709922790527
+855391,AMGN,1987-09-16,0.6666669845581055
+855392,AMGN,1987-09-17,0.6692709922790527
+855393,AMGN,1987-09-18,0.6666669845581055
+855394,AMGN,1987-09-21,0.6692709922790527
+855395,AMGN,1987-09-22,0.6692709922790527
+855396,AMGN,1987-09-23,0.6666669845581055
+855397,AMGN,1987-09-24,0.6614580154418945
+855398,AMGN,1987-09-25,0.65625
+855399,AMGN,1987-09-28,0.6458330154418945
+855400,AMGN,1987-09-29,0.65625
+855401,AMGN,1987-09-30,0.6796879768371582
+855402,AMGN,1987-10-01,0.7109379768371582
+855403,AMGN,1987-10-02,0.7473959922790527
+855404,AMGN,1987-10-05,0.7760419845581055
+855405,AMGN,1987-10-06,0.7552080154418945
+855406,AMGN,1987-10-07,0.7317709922790527
+855407,AMGN,1987-10-08,0.7161459922790527
+855408,AMGN,1987-10-09,0.6927080154418945
+855409,AMGN,1987-10-12,0.6848959922790527
+855410,AMGN,1987-10-13,0.6979169845581055
+855411,AMGN,1987-10-14,0.7005209922790527
+855412,AMGN,1987-10-15,0.6796879768371582
+855413,AMGN,1987-10-16,0.5989580154418945
+855414,AMGN,1987-10-19,0.4895829856395721
+855415,AMGN,1987-10-20,0.4166670143604278
+855416,AMGN,1987-10-21,0.46875
+855417,AMGN,1987-10-22,0.4479170143604278
+855418,AMGN,1987-10-23,0.4166670143604278
+855419,AMGN,1987-10-26,0.3385420143604278
+855420,AMGN,1987-10-27,0.359375
+855421,AMGN,1987-10-28,0.4505209922790527
+855422,AMGN,1987-10-29,0.4739579856395721
+855423,AMGN,1987-10-30,0.5546879768371582
+855424,AMGN,1987-11-02,0.5989580154418945
+855425,AMGN,1987-11-03,0.5364580154418945
+855426,AMGN,1987-11-04,0.5208330154418945
+855427,AMGN,1987-11-05,0.5598959922790527
+855428,AMGN,1987-11-06,0.5520830154418945
+855429,AMGN,1987-11-09,0.5442709922790527
+855430,AMGN,1987-11-10,0.5130209922790527
+855431,AMGN,1987-11-11,0.5364580154418945
+855432,AMGN,1987-11-12,0.4921880066394806
+855433,AMGN,1987-11-13,0.5208330154418945
+855434,AMGN,1987-11-16,0.5364580154418945
+855435,AMGN,1987-11-17,0.5104169845581055
+855436,AMGN,1987-11-18,0.5208330154418945
+855437,AMGN,1987-11-19,0.4895829856395721
+855438,AMGN,1987-11-20,0.4791670143604278
+855439,AMGN,1987-11-23,0.4895829856395721
+855440,AMGN,1987-11-24,0.5052080154418945
+855441,AMGN,1987-11-25,0.4791670143604278
+855442,AMGN,1987-11-27,0.4583329856395721
+855443,AMGN,1987-11-30,0.4427079856395721
+855444,AMGN,1987-12-01,0.4583329856395721
+855445,AMGN,1987-12-02,0.4609380066394806
+855446,AMGN,1987-12-03,0.4375
+855447,AMGN,1987-12-04,0.4583329856395721
+855448,AMGN,1987-12-07,0.4895829856395721
+855449,AMGN,1987-12-08,0.5130209922790527
+855450,AMGN,1987-12-09,0.5442709922790527
+855451,AMGN,1987-12-10,0.5416669845581055
+855452,AMGN,1987-12-11,0.5416669845581055
+855453,AMGN,1987-12-14,0.5833330154418945
+855454,AMGN,1987-12-15,0.5833330154418945
+855455,AMGN,1987-12-16,0.6145830154418945
+855456,AMGN,1987-12-17,0.6067709922790527
+855457,AMGN,1987-12-18,0.6171879768371582
+855458,AMGN,1987-12-21,0.6041669845581055
+855459,AMGN,1987-12-22,0.609375
+855460,AMGN,1987-12-23,0.6458330154418945
+855461,AMGN,1987-12-24,0.6458330154418945
+855462,AMGN,1987-12-28,0.609375
+855463,AMGN,1987-12-29,0.6197919845581055
+855464,AMGN,1987-12-30,0.6302080154418945
+855465,AMGN,1987-12-31,0.6458330154418945
+855466,AMGN,1988-01-04,0.671875
+855467,AMGN,1988-01-05,0.6875
+855468,AMGN,1988-01-06,0.703125
+855469,AMGN,1988-01-07,0.7135419845581055
+855470,AMGN,1988-01-08,0.6614580154418945
+855471,AMGN,1988-01-11,0.6822919845581055
+855472,AMGN,1988-01-12,0.6666669845581055
+855473,AMGN,1988-01-13,0.6614580154418945
+855474,AMGN,1988-01-14,0.6458330154418945
+855475,AMGN,1988-01-15,0.6666669845581055
+855476,AMGN,1988-01-18,0.6666669845581055
+855477,AMGN,1988-01-19,0.65625
+855478,AMGN,1988-01-20,0.625
+855479,AMGN,1988-01-21,0.6432290077209473
+855480,AMGN,1988-01-22,0.6875
+855481,AMGN,1988-01-25,0.6927080154418945
+855482,AMGN,1988-01-26,0.6770830154418945
+855483,AMGN,1988-01-27,0.671875
+855484,AMGN,1988-01-28,0.6770830154418945
+855485,AMGN,1988-01-29,0.6770830154418945
+855486,AMGN,1988-02-01,0.6770830154418945
+855487,AMGN,1988-02-02,0.6510419845581055
+855488,AMGN,1988-02-03,0.6458330154418945
+855489,AMGN,1988-02-04,0.6354169845581055
+855490,AMGN,1988-02-05,0.6354169845581055
+855491,AMGN,1988-02-08,0.6328129768371582
+855492,AMGN,1988-02-09,0.6458330154418945
+855493,AMGN,1988-02-10,0.6770830154418945
+855494,AMGN,1988-02-11,0.6822919845581055
+855495,AMGN,1988-02-12,0.6770830154418945
+855496,AMGN,1988-02-16,0.6848959922790527
+855497,AMGN,1988-02-17,0.671875
+855498,AMGN,1988-02-18,0.6666669845581055
+855499,AMGN,1988-02-19,0.6927080154418945
+855500,AMGN,1988-02-22,0.6770830154418945
+855501,AMGN,1988-02-23,0.7135419845581055
+855502,AMGN,1988-02-24,0.7447919845581055
+855503,AMGN,1988-02-25,0.703125
+855504,AMGN,1988-02-26,0.703125
+855505,AMGN,1988-02-29,0.6927080154418945
+855506,AMGN,1988-03-01,0.6822919845581055
+855507,AMGN,1988-03-02,0.6927080154418945
+855508,AMGN,1988-03-03,0.6875
+855509,AMGN,1988-03-04,0.6875
+855510,AMGN,1988-03-07,0.7083330154418945
+855511,AMGN,1988-03-08,0.7291669845581055
+855512,AMGN,1988-03-09,0.734375
+855513,AMGN,1988-03-10,0.7083330154418945
+855514,AMGN,1988-03-11,0.6979169845581055
+855515,AMGN,1988-03-14,0.6822919845581055
+855516,AMGN,1988-03-15,0.6614580154418945
+855517,AMGN,1988-03-16,0.6770830154418945
+855518,AMGN,1988-03-17,0.6822919845581055
+855519,AMGN,1988-03-18,0.6927080154418945
+855520,AMGN,1988-03-21,0.6979169845581055
+855521,AMGN,1988-03-22,0.703125
+855522,AMGN,1988-03-23,0.703125
+855523,AMGN,1988-03-24,0.6979169845581055
+855524,AMGN,1988-03-25,0.6979169845581055
+855525,AMGN,1988-03-28,0.6979169845581055
+855526,AMGN,1988-03-29,0.6875
+855527,AMGN,1988-03-30,0.6770830154418945
+855528,AMGN,1988-03-31,0.671875
+855529,AMGN,1988-04-04,0.6458330154418945
+855530,AMGN,1988-04-05,0.6354169845581055
+855531,AMGN,1988-04-06,0.625
+855532,AMGN,1988-04-07,0.6119790077209473
+855533,AMGN,1988-04-08,0.625
+855534,AMGN,1988-04-11,0.640625
+855535,AMGN,1988-04-12,0.640625
+855536,AMGN,1988-04-13,0.640625
+855537,AMGN,1988-04-14,0.625
+855538,AMGN,1988-04-15,0.6197919845581055
+855539,AMGN,1988-04-18,0.59375
+855540,AMGN,1988-04-19,0.59375
+855541,AMGN,1988-04-20,0.5755209922790527
+855542,AMGN,1988-04-21,0.5677080154418945
+855543,AMGN,1988-04-22,0.5729169845581055
+855544,AMGN,1988-04-25,0.59375
+855545,AMGN,1988-04-26,0.6041669845581055
+855546,AMGN,1988-04-27,0.6041669845581055
+855547,AMGN,1988-04-28,0.609375
+855548,AMGN,1988-04-29,0.609375
+855549,AMGN,1988-05-02,0.6041669845581055
+855550,AMGN,1988-05-03,0.6145830154418945
+855551,AMGN,1988-05-04,0.6171879768371582
+855552,AMGN,1988-05-05,0.6015629768371582
+855553,AMGN,1988-05-06,0.5833330154418945
+855554,AMGN,1988-05-09,0.5833330154418945
+855555,AMGN,1988-05-10,0.5677080154418945
+855556,AMGN,1988-05-11,0.5625
+855557,AMGN,1988-05-12,0.5729169845581055
+855558,AMGN,1988-05-13,0.59375
+855559,AMGN,1988-05-16,0.609375
+855560,AMGN,1988-05-17,0.5833330154418945
+855561,AMGN,1988-05-18,0.5677080154418945
+855562,AMGN,1988-05-19,0.5625
+855563,AMGN,1988-05-20,0.5625
+855564,AMGN,1988-05-23,0.546875
+855565,AMGN,1988-05-24,0.5625
+855566,AMGN,1988-05-25,0.578125
+855567,AMGN,1988-05-26,0.5885419845581055
+855568,AMGN,1988-05-27,0.5729169845581055
+855569,AMGN,1988-05-31,0.5885419845581055
+855570,AMGN,1988-06-01,0.6041669845581055
+855571,AMGN,1988-06-02,0.6041669845581055
+855572,AMGN,1988-06-03,0.6041669845581055
+855573,AMGN,1988-06-06,0.640625
+855574,AMGN,1988-06-07,0.6354169845581055
+855575,AMGN,1988-06-08,0.65625
+855576,AMGN,1988-06-09,0.6458330154418945
+855577,AMGN,1988-06-10,0.6510419845581055
+855578,AMGN,1988-06-13,0.6197919845581055
+855579,AMGN,1988-06-14,0.6041669845581055
+855580,AMGN,1988-06-15,0.609375
+855581,AMGN,1988-06-16,0.5885419845581055
+855582,AMGN,1988-06-17,0.5885419845581055
+855583,AMGN,1988-06-20,0.578125
+855584,AMGN,1988-06-21,0.59375
+855585,AMGN,1988-06-22,0.578125
+855586,AMGN,1988-06-23,0.578125
+855587,AMGN,1988-06-24,0.578125
+855588,AMGN,1988-06-27,0.5677080154418945
+855589,AMGN,1988-06-28,0.578125
+855590,AMGN,1988-06-29,0.5729169845581055
+855591,AMGN,1988-06-30,0.5625
+855592,AMGN,1988-07-01,0.5677080154418945
+855593,AMGN,1988-07-05,0.5677080154418945
+855594,AMGN,1988-07-06,0.5625
+855595,AMGN,1988-07-07,0.5677080154418945
+855596,AMGN,1988-07-08,0.5625
+855597,AMGN,1988-07-11,0.5416669845581055
+855598,AMGN,1988-07-12,0.5364580154418945
+855599,AMGN,1988-07-13,0.5364580154418945
+855600,AMGN,1988-07-14,0.5442709922790527
+855601,AMGN,1988-07-15,0.546875
+855602,AMGN,1988-07-18,0.5677080154418945
+855603,AMGN,1988-07-19,0.578125
+855604,AMGN,1988-07-20,0.59375
+855605,AMGN,1988-07-21,0.5885419845581055
+855606,AMGN,1988-07-22,0.5729169845581055
+855607,AMGN,1988-07-25,0.5625
+855608,AMGN,1988-07-26,0.5677080154418945
+855609,AMGN,1988-07-27,0.5572919845581055
+855610,AMGN,1988-07-28,0.5703129768371582
+855611,AMGN,1988-07-29,0.59375
+855612,AMGN,1988-08-01,0.5885419845581055
+855613,AMGN,1988-08-02,0.5833330154418945
+855614,AMGN,1988-08-03,0.6197919845581055
+855615,AMGN,1988-08-04,0.640625
+855616,AMGN,1988-08-05,0.625
+855617,AMGN,1988-08-08,0.6354169845581055
+855618,AMGN,1988-08-09,0.65625
+855619,AMGN,1988-08-10,0.6510419845581055
+855620,AMGN,1988-08-11,0.65625
+855621,AMGN,1988-08-12,0.6510419845581055
+855622,AMGN,1988-08-15,0.640625
+855623,AMGN,1988-08-16,0.640625
+855624,AMGN,1988-08-17,0.625
+855625,AMGN,1988-08-18,0.6354169845581055
+855626,AMGN,1988-08-19,0.6458330154418945
+855627,AMGN,1988-08-22,0.6302080154418945
+855628,AMGN,1988-08-23,0.640625
+855629,AMGN,1988-08-24,0.6458330154418945
+855630,AMGN,1988-08-25,0.640625
+855631,AMGN,1988-08-26,0.640625
+855632,AMGN,1988-08-29,0.6666669845581055
+855633,AMGN,1988-08-30,0.65625
+855634,AMGN,1988-08-31,0.65625
+855635,AMGN,1988-09-01,0.6354169845581055
+855636,AMGN,1988-09-02,0.640625
+855637,AMGN,1988-09-06,0.6458330154418945
+855638,AMGN,1988-09-07,0.640625
+855639,AMGN,1988-09-08,0.6510419845581055
+855640,AMGN,1988-09-09,0.640625
+855641,AMGN,1988-09-12,0.6458330154418945
+855642,AMGN,1988-09-13,0.6510419845581055
+855643,AMGN,1988-09-14,0.6614580154418945
+855644,AMGN,1988-09-15,0.6510419845581055
+855645,AMGN,1988-09-16,0.6458330154418945
+855646,AMGN,1988-09-19,0.6354169845581055
+855647,AMGN,1988-09-20,0.6380209922790527
+855648,AMGN,1988-09-21,0.6302080154418945
+855649,AMGN,1988-09-22,0.6302080154418945
+855650,AMGN,1988-09-23,0.6458330154418945
+855651,AMGN,1988-09-26,0.6354169845581055
+855652,AMGN,1988-09-27,0.6302080154418945
+855653,AMGN,1988-09-28,0.640625
+855654,AMGN,1988-09-29,0.6770830154418945
+855655,AMGN,1988-09-30,0.6822919845581055
+855656,AMGN,1988-10-03,0.6822919845581055
+855657,AMGN,1988-10-04,0.6927080154418945
+855658,AMGN,1988-10-05,0.6875
+855659,AMGN,1988-10-06,0.6666669845581055
+855660,AMGN,1988-10-07,0.6510419845581055
+855661,AMGN,1988-10-10,0.6484379768371582
+855662,AMGN,1988-10-11,0.6510419845581055
+855663,AMGN,1988-10-12,0.6510419845581055
+855664,AMGN,1988-10-13,0.65625
+855665,AMGN,1988-10-14,0.65625
+855666,AMGN,1988-10-17,0.6614580154418945
+855667,AMGN,1988-10-18,0.6614580154418945
+855668,AMGN,1988-10-19,0.6614580154418945
+855669,AMGN,1988-10-20,0.671875
+855670,AMGN,1988-10-21,0.6770830154418945
+855671,AMGN,1988-10-24,0.671875
+855672,AMGN,1988-10-25,0.65625
+855673,AMGN,1988-10-26,0.6510419845581055
+855674,AMGN,1988-10-27,0.6510419845581055
+855675,AMGN,1988-10-28,0.6614580154418945
+855676,AMGN,1988-10-31,0.6614580154418945
+855677,AMGN,1988-11-01,0.6588540077209473
+855678,AMGN,1988-11-02,0.6458330154418945
+855679,AMGN,1988-11-03,0.6302080154418945
+855680,AMGN,1988-11-04,0.6197919845581055
+855681,AMGN,1988-11-07,0.6041669845581055
+855682,AMGN,1988-11-08,0.59375
+855683,AMGN,1988-11-09,0.6041669845581055
+855684,AMGN,1988-11-10,0.6145830154418945
+855685,AMGN,1988-11-11,0.6145830154418945
+855686,AMGN,1988-11-14,0.6145830154418945
+855687,AMGN,1988-11-15,0.5989580154418945
+855688,AMGN,1988-11-16,0.5807290077209473
+855689,AMGN,1988-11-17,0.5885419845581055
+855690,AMGN,1988-11-18,0.5833330154418945
+855691,AMGN,1988-11-21,0.578125
+855692,AMGN,1988-11-22,0.609375
+855693,AMGN,1988-11-23,0.6041669845581055
+855694,AMGN,1988-11-25,0.6041669845581055
+855695,AMGN,1988-11-28,0.6510419845581055
+855696,AMGN,1988-11-29,0.6458330154418945
+855697,AMGN,1988-11-30,0.65625
+855698,AMGN,1988-12-01,0.65625
+855699,AMGN,1988-12-02,0.6875
+855700,AMGN,1988-12-05,0.6875
+855701,AMGN,1988-12-06,0.65625
+855702,AMGN,1988-12-07,0.640625
+855703,AMGN,1988-12-08,0.6510419845581055
+855704,AMGN,1988-12-09,0.671875
+855705,AMGN,1988-12-12,0.6666669845581055
+855706,AMGN,1988-12-13,0.671875
+855707,AMGN,1988-12-14,0.671875
+855708,AMGN,1988-12-15,0.6822919845581055
+855709,AMGN,1988-12-16,0.6927080154418945
+855710,AMGN,1988-12-19,0.6848959922790527
+855711,AMGN,1988-12-20,0.6875
+855712,AMGN,1988-12-21,0.6875
+855713,AMGN,1988-12-22,0.6901040077209473
+855714,AMGN,1988-12-23,0.6953129768371582
+855715,AMGN,1988-12-27,0.6875
+855716,AMGN,1988-12-28,0.6822919845581055
+855717,AMGN,1988-12-29,0.6822919845581055
+855718,AMGN,1988-12-30,0.703125
+855719,AMGN,1989-01-03,0.6666669845581055
+855720,AMGN,1989-01-04,0.6901040077209473
+855721,AMGN,1989-01-05,0.6979169845581055
+855722,AMGN,1989-01-06,0.6927080154418945
+855723,AMGN,1989-01-09,0.6770830154418945
+855724,AMGN,1989-01-10,0.6848959922790527
+855725,AMGN,1989-01-11,0.6875
+855726,AMGN,1989-01-12,0.6640629768371582
+855727,AMGN,1989-01-13,0.6640629768371582
+855728,AMGN,1989-01-16,0.6666669845581055
+855729,AMGN,1989-01-17,0.6744790077209473
+855730,AMGN,1989-01-18,0.6822919845581055
+855731,AMGN,1989-01-19,0.7083330154418945
+855732,AMGN,1989-01-20,0.7395830154418945
+855733,AMGN,1989-01-23,0.7291669845581055
+855734,AMGN,1989-01-24,0.765625
+855735,AMGN,1989-01-25,0.7864580154418945
+855736,AMGN,1989-01-26,0.7994790077209473
+855737,AMGN,1989-01-27,0.7708330154418945
+855738,AMGN,1989-01-30,0.7708330154418945
+855739,AMGN,1989-01-31,0.7864580154418945
+855740,AMGN,1989-02-01,0.7864580154418945
+855741,AMGN,1989-02-02,0.7916669845581055
+855742,AMGN,1989-02-03,0.7760419845581055
+855743,AMGN,1989-02-06,0.7760419845581055
+855744,AMGN,1989-02-07,0.8177080154418945
+855745,AMGN,1989-02-08,0.796875
+855746,AMGN,1989-02-09,0.8125
+855747,AMGN,1989-02-10,0.8072919845581055
+855748,AMGN,1989-02-13,0.8125
+855749,AMGN,1989-02-14,0.765625
+855750,AMGN,1989-02-15,0.8020830154418945
+855751,AMGN,1989-02-16,0.8020830154418945
+855752,AMGN,1989-02-17,0.8046879768371582
+855753,AMGN,1989-02-21,0.8020830154418945
+855754,AMGN,1989-02-22,0.78125
+855755,AMGN,1989-02-23,0.78125
+855756,AMGN,1989-02-24,0.7760419845581055
+855757,AMGN,1989-02-27,0.78125
+855758,AMGN,1989-02-28,0.7864580154418945
+855759,AMGN,1989-03-01,0.7760419845581055
+855760,AMGN,1989-03-02,0.78125
+855761,AMGN,1989-03-03,0.7916669845581055
+855762,AMGN,1989-03-06,0.8072919845581055
+855763,AMGN,1989-03-07,0.8125
+855764,AMGN,1989-03-08,0.8489580154418945
+855765,AMGN,1989-03-09,0.8723959922790527
+855766,AMGN,1989-03-10,0.8645830154418945
+855767,AMGN,1989-03-13,0.8541669845581055
+855768,AMGN,1989-03-14,0.84375
+855769,AMGN,1989-03-15,0.84375
+855770,AMGN,1989-03-16,0.8802080154418945
+855771,AMGN,1989-03-17,0.8697919845581055
+855772,AMGN,1989-03-20,0.8697919845581055
+855773,AMGN,1989-03-21,0.875
+855774,AMGN,1989-03-22,0.8854169845581055
+855775,AMGN,1989-03-23,0.921875
+855776,AMGN,1989-03-27,0.8333330154418945
+855777,AMGN,1989-03-28,0.8385419845581055
+855778,AMGN,1989-03-29,0.8333330154418945
+855779,AMGN,1989-03-30,0.8776040077209473
+855780,AMGN,1989-03-31,0.8541669845581055
+855781,AMGN,1989-04-03,0.875
+855782,AMGN,1989-04-04,0.8958330154418945
+855783,AMGN,1989-04-05,0.9010419845581056
+855784,AMGN,1989-04-06,0.8958330154418945
+855785,AMGN,1989-04-07,0.8854169845581055
+855786,AMGN,1989-04-10,0.8489580154418945
+855787,AMGN,1989-04-11,0.8307290077209473
+855788,AMGN,1989-04-12,0.828125
+855789,AMGN,1989-04-13,0.8151040077209473
+855790,AMGN,1989-04-14,0.8385419845581055
+855791,AMGN,1989-04-17,0.8489580154418945
+855792,AMGN,1989-04-18,0.8072919845581055
+855793,AMGN,1989-04-19,0.8125
+855794,AMGN,1989-04-20,0.8333330154418945
+855795,AMGN,1989-04-21,0.8177080154418945
+855796,AMGN,1989-04-24,0.8072919845581055
+855797,AMGN,1989-04-25,0.8072919845581055
+855798,AMGN,1989-04-26,0.8125
+855799,AMGN,1989-04-27,0.8229169845581055
+855800,AMGN,1989-04-28,0.8333330154418945
+855801,AMGN,1989-05-01,0.8385419845581055
+855802,AMGN,1989-05-02,0.8359379768371582
+855803,AMGN,1989-05-03,0.8255209922790527
+855804,AMGN,1989-05-04,0.8333330154418945
+855805,AMGN,1989-05-05,0.8125
+855806,AMGN,1989-05-08,0.7838540077209473
+855807,AMGN,1989-05-09,0.7552080154418945
+855808,AMGN,1989-05-10,0.7708330154418945
+855809,AMGN,1989-05-11,0.8333330154418945
+855810,AMGN,1989-05-12,0.8333330154418945
+855811,AMGN,1989-05-15,0.8229169845581055
+855812,AMGN,1989-05-16,0.8151040077209473
+855813,AMGN,1989-05-17,0.8020830154418945
+855814,AMGN,1989-05-18,0.8020830154418945
+855815,AMGN,1989-05-19,0.796875
+855816,AMGN,1989-05-22,0.7734379768371582
+855817,AMGN,1989-05-23,0.7708330154418945
+855818,AMGN,1989-05-24,0.8229169845581055
+855819,AMGN,1989-05-25,0.8125
+855820,AMGN,1989-05-26,0.8072919845581055
+855821,AMGN,1989-05-30,0.8020830154418945
+855822,AMGN,1989-05-31,0.8359379768371582
+855823,AMGN,1989-06-01,0.8541669845581055
+855824,AMGN,1989-06-02,0.9322919845581056
+855825,AMGN,1989-06-05,0.96875
+855826,AMGN,1989-06-06,0.96875
+855827,AMGN,1989-06-07,0.9322919845581056
+855828,AMGN,1989-06-08,0.96875
+855829,AMGN,1989-06-09,0.953125
+855830,AMGN,1989-06-12,0.9635419845581056
+855831,AMGN,1989-06-13,0.9661459922790528
+855832,AMGN,1989-06-14,0.9479169845581056
+855833,AMGN,1989-06-15,0.9114580154418944
+855834,AMGN,1989-06-16,0.9322919845581056
+855835,AMGN,1989-06-19,0.9114580154418944
+855836,AMGN,1989-06-20,0.8984379768371582
+855837,AMGN,1989-06-21,0.8958330154418945
+855838,AMGN,1989-06-22,0.90625
+855839,AMGN,1989-06-23,0.9427080154418944
+855840,AMGN,1989-06-26,0.9166669845581056
+855841,AMGN,1989-06-27,0.9270830154418944
+855842,AMGN,1989-06-28,0.9375
+855843,AMGN,1989-06-29,0.9114580154418944
+855844,AMGN,1989-06-30,0.9010419845581056
+855845,AMGN,1989-07-03,0.9010419845581056
+855846,AMGN,1989-07-05,0.921875
+855847,AMGN,1989-07-06,0.9166669845581056
+855848,AMGN,1989-07-07,0.9453129768371582
+855849,AMGN,1989-07-10,0.9583330154418944
+855850,AMGN,1989-07-11,0.9583330154418944
+855851,AMGN,1989-07-12,0.9583330154418944
+855852,AMGN,1989-07-13,0.9583330154418944
+855853,AMGN,1989-07-14,0.9635419845581056
+855854,AMGN,1989-07-17,0.9479169845581056
+855855,AMGN,1989-07-18,0.9583330154418944
+855856,AMGN,1989-07-19,0.9427080154418944
+855857,AMGN,1989-07-20,0.9322919845581056
+855858,AMGN,1989-07-21,0.9375
+855859,AMGN,1989-07-24,0.921875
+855860,AMGN,1989-07-25,0.921875
+855861,AMGN,1989-07-26,0.921875
+855862,AMGN,1989-07-27,0.9166669845581056
+855863,AMGN,1989-07-28,0.9166669845581056
+855864,AMGN,1989-07-31,0.90625
+855865,AMGN,1989-08-01,0.9010419845581056
+855866,AMGN,1989-08-02,0.8984379768371582
+855867,AMGN,1989-08-03,0.890625
+855868,AMGN,1989-08-04,0.875
+855869,AMGN,1989-08-07,0.875
+855870,AMGN,1989-08-08,0.8541669845581055
+855871,AMGN,1989-08-09,0.8333330154418945
+855872,AMGN,1989-08-10,0.8098959922790527
+855873,AMGN,1989-08-11,0.8229169845581055
+855874,AMGN,1989-08-14,0.8333330154418945
+855875,AMGN,1989-08-15,0.8333330154418945
+855876,AMGN,1989-08-16,0.8177080154418945
+855877,AMGN,1989-08-17,0.8020830154418945
+855878,AMGN,1989-08-18,0.8125
+855879,AMGN,1989-08-21,0.796875
+855880,AMGN,1989-08-22,0.8020830154418945
+855881,AMGN,1989-08-23,0.8229169845581055
+855882,AMGN,1989-08-24,0.8333330154418945
+855883,AMGN,1989-08-25,0.8385419845581055
+855884,AMGN,1989-08-28,0.828125
+855885,AMGN,1989-08-29,0.8125
+855886,AMGN,1989-08-30,0.8098959922790527
+855887,AMGN,1989-08-31,0.8125
+855888,AMGN,1989-09-01,0.8255209922790527
+855889,AMGN,1989-09-05,0.859375
+855890,AMGN,1989-09-06,0.859375
+855891,AMGN,1989-09-07,0.8645830154418945
+855892,AMGN,1989-09-08,0.890625
+855893,AMGN,1989-09-11,0.8958330154418945
+855894,AMGN,1989-09-12,0.8854169845581055
+855895,AMGN,1989-09-13,0.8489580154418945
+855896,AMGN,1989-09-14,0.84375
+855897,AMGN,1989-09-15,0.8489580154418945
+855898,AMGN,1989-09-18,0.8958330154418945
+855899,AMGN,1989-09-19,0.8802080154418945
+855900,AMGN,1989-09-20,0.8958330154418945
+855901,AMGN,1989-09-21,0.8958330154418945
+855902,AMGN,1989-09-22,0.8958330154418945
+855903,AMGN,1989-09-25,0.9166669845581056
+855904,AMGN,1989-09-26,0.8958330154418945
+855905,AMGN,1989-09-27,0.8802080154418945
+855906,AMGN,1989-09-28,0.8802080154418945
+855907,AMGN,1989-09-29,0.875
+855908,AMGN,1989-10-02,0.8854169845581055
+855909,AMGN,1989-10-03,0.9166669845581056
+855910,AMGN,1989-10-04,0.9427080154418944
+855911,AMGN,1989-10-05,0.9583330154418944
+855912,AMGN,1989-10-06,0.9713540077209472
+855913,AMGN,1989-10-09,0.9739580154418944
+855914,AMGN,1989-10-10,0.9947919845581056
+855915,AMGN,1989-10-11,1.0364580154418943
+855916,AMGN,1989-10-12,1.0520830154418943
+855917,AMGN,1989-10-13,0.9739580154418944
+855918,AMGN,1989-10-16,1.015625
+855919,AMGN,1989-10-17,1.0260419845581057
+855920,AMGN,1989-10-18,1.0572919845581057
+855921,AMGN,1989-10-19,1.0989580154418943
+855922,AMGN,1989-10-20,1.09375
+855923,AMGN,1989-10-23,1.140625
+855924,AMGN,1989-10-24,1.1354169845581057
+855925,AMGN,1989-10-25,1.1666669845581057
+855926,AMGN,1989-10-26,1.1666669845581057
+855927,AMGN,1989-10-27,1.125
+855928,AMGN,1989-10-30,1.1614580154418943
+855929,AMGN,1989-10-31,1.1979169845581057
+855930,AMGN,1989-11-01,1.1875
+855931,AMGN,1989-11-02,1.1770830154418943
+855932,AMGN,1989-11-03,1.1875
+855933,AMGN,1989-11-06,1.171875
+855934,AMGN,1989-11-07,1.1979169845581057
+855935,AMGN,1989-11-08,1.21875
+855936,AMGN,1989-11-09,1.2239580154418943
+855937,AMGN,1989-11-10,1.2239580154418943
+855938,AMGN,1989-11-13,1.2161459922790527
+855939,AMGN,1989-11-14,1.1979169845581057
+855940,AMGN,1989-11-15,1.2291669845581057
+855941,AMGN,1989-11-16,1.25
+855942,AMGN,1989-11-17,1.2447919845581057
+855943,AMGN,1989-11-20,1.203125
+855944,AMGN,1989-11-21,1.1953129768371582
+855945,AMGN,1989-11-22,1.203125
+855946,AMGN,1989-11-24,1.21875
+855947,AMGN,1989-11-27,1.2135419845581057
+855948,AMGN,1989-11-28,1.2213540077209473
+855949,AMGN,1989-11-29,1.1927080154418943
+855950,AMGN,1989-11-30,1.1666669845581057
+855951,AMGN,1989-12-01,1.1380209922790527
+855952,AMGN,1989-12-04,1.1770830154418943
+855953,AMGN,1989-12-05,1.1979169845581057
+855954,AMGN,1989-12-06,1.2083330154418943
+855955,AMGN,1989-12-07,1.2395830154418943
+855956,AMGN,1989-12-08,1.203125
+855957,AMGN,1989-12-11,1.1875
+855958,AMGN,1989-12-12,1.1979169845581057
+855959,AMGN,1989-12-13,1.1901040077209473
+855960,AMGN,1989-12-14,1.1770830154418943
+855961,AMGN,1989-12-15,1.15625
+855962,AMGN,1989-12-18,1.0651040077209473
+855963,AMGN,1989-12-19,1.0625
+855964,AMGN,1989-12-20,1.046875
+855965,AMGN,1989-12-21,1.0729169845581057
+855966,AMGN,1989-12-22,1.09375
+855967,AMGN,1989-12-26,1.078125
+855968,AMGN,1989-12-27,1.0625
+855969,AMGN,1989-12-28,1.0078129768371582
+855970,AMGN,1989-12-29,1.0208330154418943
+855971,AMGN,1990-01-02,1.0729169845581057
+855972,AMGN,1990-01-03,1.0989580154418943
+855973,AMGN,1990-01-04,1.1197919845581057
+855974,AMGN,1990-01-05,1.1354169845581057
+855975,AMGN,1990-01-08,1.1328129768371582
+855976,AMGN,1990-01-09,1.109375
+855977,AMGN,1990-01-10,1.1145830154418943
+855978,AMGN,1990-01-11,1.0911459922790527
+855979,AMGN,1990-01-12,1.0729169845581057
+855980,AMGN,1990-01-15,1.078125
+855981,AMGN,1990-01-16,1.109375
+855982,AMGN,1990-01-17,1.1067709922790527
+855983,AMGN,1990-01-18,1.0885419845581057
+855984,AMGN,1990-01-19,1.0989580154418943
+855985,AMGN,1990-01-22,1.0677080154418943
+855986,AMGN,1990-01-23,1.078125
+855987,AMGN,1990-01-24,1.0807290077209473
+855988,AMGN,1990-01-25,1.09375
+855989,AMGN,1990-01-26,1.078125
+855990,AMGN,1990-01-29,1.078125
+855991,AMGN,1990-01-30,0.984375
+855992,AMGN,1990-01-31,0.9739580154418944
+855993,AMGN,1990-02-01,0.9322919845581056
+855994,AMGN,1990-02-02,1.0104169845581057
+855995,AMGN,1990-02-05,1.0364580154418943
+855996,AMGN,1990-02-06,1.0104169845581057
+855997,AMGN,1990-02-07,1.0677080154418943
+855998,AMGN,1990-02-08,1.1067709922790527
+855999,AMGN,1990-02-09,1.0885419845581057
+856000,AMGN,1990-02-12,1.09375
+856001,AMGN,1990-02-13,1.0833330154418943
+856002,AMGN,1990-02-14,1.0833330154418943
+856003,AMGN,1990-02-15,1.15625
+856004,AMGN,1990-02-16,1.15625
+856005,AMGN,1990-02-20,1.171875
+856006,AMGN,1990-02-21,1.1901040077209473
+856007,AMGN,1990-02-22,1.1614580154418943
+856008,AMGN,1990-02-23,1.1536459922790527
+856009,AMGN,1990-02-26,1.1770830154418943
+856010,AMGN,1990-02-27,1.1979169845581057
+856011,AMGN,1990-02-28,1.1979169845581057
+856012,AMGN,1990-03-01,1.1770830154418943
+856013,AMGN,1990-03-02,1.1979169845581057
+856014,AMGN,1990-03-05,1.2083330154418943
+856015,AMGN,1990-03-06,1.234375
+856016,AMGN,1990-03-07,1.2083330154418943
+856017,AMGN,1990-03-08,1.1979169845581057
+856018,AMGN,1990-03-09,1.171875
+856019,AMGN,1990-03-12,1.2291669845581057
+856020,AMGN,1990-03-13,1.2395830154418943
+856021,AMGN,1990-03-14,1.234375
+856022,AMGN,1990-03-15,1.2604169845581057
+856023,AMGN,1990-03-16,1.25
+856024,AMGN,1990-03-19,1.2864580154418943
+856025,AMGN,1990-03-20,1.2864580154418943
+856026,AMGN,1990-03-21,1.2708330154418943
+856027,AMGN,1990-03-22,1.2708330154418943
+856028,AMGN,1990-03-23,1.2760419845581057
+856029,AMGN,1990-03-26,1.265625
+856030,AMGN,1990-03-27,1.2890629768371582
+856031,AMGN,1990-03-28,1.2708330154418943
+856032,AMGN,1990-03-29,1.2682290077209473
+856033,AMGN,1990-03-30,1.2864580154418943
+856034,AMGN,1990-04-02,1.2916669845581057
+856035,AMGN,1990-04-03,1.3229169845581057
+856036,AMGN,1990-04-04,1.3020830154418943
+856037,AMGN,1990-04-05,1.3177080154418943
+856038,AMGN,1990-04-06,1.2864580154418943
+856039,AMGN,1990-04-09,1.2552080154418943
+856040,AMGN,1990-04-10,1.2708330154418943
+856041,AMGN,1990-04-11,1.2552080154418943
+856042,AMGN,1990-04-12,1.28125
+856043,AMGN,1990-04-16,1.2838540077209473
+856044,AMGN,1990-04-17,1.2578129768371582
+856045,AMGN,1990-04-18,1.3020830154418943
+856046,AMGN,1990-04-19,1.328125
+856047,AMGN,1990-04-20,1.3177080154418943
+856048,AMGN,1990-04-23,1.296875
+856049,AMGN,1990-04-24,1.28125
+856050,AMGN,1990-04-25,1.3020830154418943
+856051,AMGN,1990-04-26,1.3229169845581057
+856052,AMGN,1990-04-27,1.2864580154418943
+856053,AMGN,1990-04-30,1.3333330154418943
+856054,AMGN,1990-05-01,1.3619790077209473
+856055,AMGN,1990-05-02,1.3489580154418943
+856056,AMGN,1990-05-03,1.34375
+856057,AMGN,1990-05-04,1.34375
+856058,AMGN,1990-05-07,1.3671879768371582
+856059,AMGN,1990-05-08,1.3385419845581057
+856060,AMGN,1990-05-09,1.328125
+856061,AMGN,1990-05-10,1.328125
+856062,AMGN,1990-05-11,1.3489580154418943
+856063,AMGN,1990-05-14,1.3645830154418943
+856064,AMGN,1990-05-15,1.390625
+856065,AMGN,1990-05-16,1.4114580154418943
+856066,AMGN,1990-05-17,1.4166669845581057
+856067,AMGN,1990-05-18,1.4427080154418943
+856068,AMGN,1990-05-21,1.5208330154418943
+856069,AMGN,1990-05-22,1.484375
+856070,AMGN,1990-05-23,1.5416669845581057
+856071,AMGN,1990-05-24,1.5625
+856072,AMGN,1990-05-25,1.5546879768371582
+856073,AMGN,1990-05-29,1.5625
+856074,AMGN,1990-05-30,1.515625
+856075,AMGN,1990-05-31,1.4609379768371582
+856076,AMGN,1990-06-01,1.5260419845581057
+856077,AMGN,1990-06-04,1.5729169845581057
+856078,AMGN,1990-06-05,1.5234379768371582
+856079,AMGN,1990-06-06,1.5260419845581057
+856080,AMGN,1990-06-07,1.4895830154418943
+856081,AMGN,1990-06-08,1.4479169845581057
+856082,AMGN,1990-06-11,1.46875
+856083,AMGN,1990-06-12,1.5104169845581057
+856084,AMGN,1990-06-13,1.5416669845581057
+856085,AMGN,1990-06-14,1.5651040077209473
+856086,AMGN,1990-06-15,1.5677080154418943
+856087,AMGN,1990-06-18,1.5520830154418943
+856088,AMGN,1990-06-19,1.5677080154418943
+856089,AMGN,1990-06-20,1.5729169845581057
+856090,AMGN,1990-06-21,1.59375
+856091,AMGN,1990-06-22,1.5572919845581057
+856092,AMGN,1990-06-25,1.5572919845581057
+856093,AMGN,1990-06-26,1.5208330154418943
+856094,AMGN,1990-06-27,1.5572919845581057
+856095,AMGN,1990-06-28,1.6145830154418943
+856096,AMGN,1990-06-29,1.6197919845581057
+856097,AMGN,1990-07-02,1.625
+856098,AMGN,1990-07-03,1.6197919845581057
+856099,AMGN,1990-07-05,1.625
+856100,AMGN,1990-07-06,1.6614580154418943
+856101,AMGN,1990-07-09,1.6927080154418943
+856102,AMGN,1990-07-10,1.6614580154418943
+856103,AMGN,1990-07-11,1.6822919845581057
+856104,AMGN,1990-07-12,1.7135419845581057
+856105,AMGN,1990-07-13,1.71875
+856106,AMGN,1990-07-16,1.7265629768371582
+856107,AMGN,1990-07-17,1.7291669845581057
+856108,AMGN,1990-07-18,1.7239580154418943
+856109,AMGN,1990-07-19,1.7447919845581057
+856110,AMGN,1990-07-20,1.765625
+856111,AMGN,1990-07-23,1.78125
+856112,AMGN,1990-07-24,1.8229169845581052
+856113,AMGN,1990-07-25,1.8854169845581052
+856114,AMGN,1990-07-26,1.90625
+856115,AMGN,1990-07-27,1.8359379768371584
+856116,AMGN,1990-07-30,1.8255209922790527
+856117,AMGN,1990-07-31,1.796875
+856118,AMGN,1990-08-01,1.8489580154418943
+856119,AMGN,1990-08-02,1.8541669845581052
+856120,AMGN,1990-08-03,1.7864580154418943
+856121,AMGN,1990-08-06,1.6979169845581057
+856122,AMGN,1990-08-07,1.671875
+856123,AMGN,1990-08-08,1.71875
+856124,AMGN,1990-08-09,1.8125
+856125,AMGN,1990-08-10,1.8333330154418943
+856126,AMGN,1990-08-13,1.9583330154418943
+856127,AMGN,1990-08-14,2.0
+856128,AMGN,1990-08-15,2.03125
+856129,AMGN,1990-08-16,1.9479169845581052
+856130,AMGN,1990-08-17,1.90625
+856131,AMGN,1990-08-20,1.8489580154418943
+856132,AMGN,1990-08-21,1.8020830154418943
+856133,AMGN,1990-08-22,1.78125
+856134,AMGN,1990-08-23,1.7239580154418943
+856135,AMGN,1990-08-24,1.8333330154418943
+856136,AMGN,1990-08-27,1.9114580154418943
+856137,AMGN,1990-08-28,1.9166669845581052
+856138,AMGN,1990-08-29,1.8958330154418943
+856139,AMGN,1990-08-30,1.8645830154418943
+856140,AMGN,1990-08-31,1.8854169845581052
+856141,AMGN,1990-09-04,1.9010419845581052
+856142,AMGN,1990-09-05,1.8958330154418943
+856143,AMGN,1990-09-06,1.8333330154418943
+856144,AMGN,1990-09-07,1.8645830154418943
+856145,AMGN,1990-09-10,1.9166669845581052
+856146,AMGN,1990-09-11,1.921875
+856147,AMGN,1990-09-12,2.0
+856148,AMGN,1990-09-13,2.0208330154418945
+856149,AMGN,1990-09-14,2.041666984558105
+856150,AMGN,1990-09-17,2.0625
+856151,AMGN,1990-09-18,2.0625
+856152,AMGN,1990-09-19,2.03125
+856153,AMGN,1990-09-20,2.0
+856154,AMGN,1990-09-21,1.984375
+856155,AMGN,1990-09-24,1.953125
+856156,AMGN,1990-09-25,2.046875
+856157,AMGN,1990-09-26,2.026041984558105
+856158,AMGN,1990-09-27,1.9270830154418943
+856159,AMGN,1990-09-28,1.8645830154418943
+856160,AMGN,1990-10-01,1.9375
+856161,AMGN,1990-10-02,1.953125
+856162,AMGN,1990-10-03,1.9010419845581052
+856163,AMGN,1990-10-04,1.8645830154418943
+856164,AMGN,1990-10-05,1.8645830154418943
+856165,AMGN,1990-10-08,1.90625
+856166,AMGN,1990-10-09,1.84375
+856167,AMGN,1990-10-10,1.8229169845581052
+856168,AMGN,1990-10-11,1.7708330154418943
+856169,AMGN,1990-10-12,1.75
+856170,AMGN,1990-10-15,1.8125
+856171,AMGN,1990-10-16,1.8125
+856172,AMGN,1990-10-17,1.8125
+856173,AMGN,1990-10-18,1.859375
+856174,AMGN,1990-10-19,1.8229169845581052
+856175,AMGN,1990-10-22,1.9114580154418943
+856176,AMGN,1990-10-23,1.90625
+856177,AMGN,1990-10-24,1.96875
+856178,AMGN,1990-10-25,1.9427080154418943
+856179,AMGN,1990-10-26,1.90625
+856180,AMGN,1990-10-29,1.859375
+856181,AMGN,1990-10-30,1.9479169845581052
+856182,AMGN,1990-10-31,1.96875
+856183,AMGN,1990-11-01,1.9895830154418943
+856184,AMGN,1990-11-02,1.9947919845581052
+856185,AMGN,1990-11-05,2.0208330154418945
+856186,AMGN,1990-11-06,2.03125
+856187,AMGN,1990-11-07,2.0
+856188,AMGN,1990-11-08,2.0
+856189,AMGN,1990-11-09,2.041666984558105
+856190,AMGN,1990-11-12,2.09375
+856191,AMGN,1990-11-13,2.1458330154418945
+856192,AMGN,1990-11-14,2.197916984558105
+856193,AMGN,1990-11-15,2.1770830154418945
+856194,AMGN,1990-11-16,2.197916984558105
+856195,AMGN,1990-11-19,2.3125
+856196,AMGN,1990-11-20,2.244791984558105
+856197,AMGN,1990-11-21,2.229166984558105
+856198,AMGN,1990-11-23,2.229166984558105
+856199,AMGN,1990-11-26,2.276041984558105
+856200,AMGN,1990-11-27,2.3645830154418945
+856201,AMGN,1990-11-28,2.375
+856202,AMGN,1990-11-29,2.40625
+856203,AMGN,1990-11-30,2.416666984558105
+856204,AMGN,1990-12-03,2.307291984558105
+856205,AMGN,1990-12-04,2.3645830154418945
+856206,AMGN,1990-12-05,2.3333330154418945
+856207,AMGN,1990-12-06,2.2395830154418945
+856208,AMGN,1990-12-07,2.260416984558105
+856209,AMGN,1990-12-10,2.3645830154418945
+856210,AMGN,1990-12-11,2.401041984558105
+856211,AMGN,1990-12-12,2.2708330154418945
+856212,AMGN,1990-12-13,2.354166984558105
+856213,AMGN,1990-12-14,2.46875
+856214,AMGN,1990-12-17,2.572916984558105
+856215,AMGN,1990-12-18,2.640625
+856216,AMGN,1990-12-19,2.59375
+856217,AMGN,1990-12-20,2.5520830154418945
+856218,AMGN,1990-12-21,2.5833330154418945
+856219,AMGN,1990-12-24,2.5833330154418945
+856220,AMGN,1990-12-26,2.541666984558105
+856221,AMGN,1990-12-27,2.5208330154418945
+856222,AMGN,1990-12-28,2.5520830154418945
+856223,AMGN,1990-12-31,2.59375
+856224,AMGN,1991-01-02,2.65625
+856225,AMGN,1991-01-03,2.5052080154418945
+856226,AMGN,1991-01-04,2.5
+856227,AMGN,1991-01-07,2.40625
+856228,AMGN,1991-01-08,2.447916984558105
+856229,AMGN,1991-01-09,2.432291984558105
+856230,AMGN,1991-01-10,2.5208330154418945
+856231,AMGN,1991-01-11,2.510416984558105
+856232,AMGN,1991-01-14,2.4895830154418945
+856233,AMGN,1991-01-15,2.510416984558105
+856234,AMGN,1991-01-16,2.6145830154418945
+856235,AMGN,1991-01-17,2.729166984558105
+856236,AMGN,1991-01-18,2.744791984558105
+856237,AMGN,1991-01-21,2.90625
+856238,AMGN,1991-01-22,2.8645830154418945
+856239,AMGN,1991-01-23,2.947916984558105
+856240,AMGN,1991-01-24,3.010416984558105
+856241,AMGN,1991-01-25,3.0052080154418945
+856242,AMGN,1991-01-28,3.0
+856243,AMGN,1991-01-29,3.078125
+856244,AMGN,1991-01-30,3.078125
+856245,AMGN,1991-01-31,3.072916984558105
+856246,AMGN,1991-02-01,3.166666984558105
+856247,AMGN,1991-02-04,3.3125
+856248,AMGN,1991-02-05,3.4583330154418945
+856249,AMGN,1991-02-06,3.4583330154418945
+856250,AMGN,1991-02-07,3.338541984558105
+856251,AMGN,1991-02-08,3.291666984558105
+856252,AMGN,1991-02-11,3.2395830154418945
+856253,AMGN,1991-02-12,3.260416984558105
+856254,AMGN,1991-02-13,3.375
+856255,AMGN,1991-02-14,3.4583330154418945
+856256,AMGN,1991-02-15,3.5364580154418945
+856257,AMGN,1991-02-19,3.588541984558105
+856258,AMGN,1991-02-20,3.6979169845581055
+856259,AMGN,1991-02-21,3.9791669845581055
+856260,AMGN,1991-02-22,4.239583015441895
+856261,AMGN,1991-02-25,4.1197919845581055
+856262,AMGN,1991-02-26,4.0625
+856263,AMGN,1991-02-27,3.8854169845581055
+856264,AMGN,1991-02-28,3.8020830154418954
+856265,AMGN,1991-03-01,3.9635419845581055
+856266,AMGN,1991-03-04,4.0416669845581055
+856267,AMGN,1991-03-05,4.208333015441895
+856268,AMGN,1991-03-06,4.708333015441895
+856269,AMGN,1991-03-07,5.380208015441895
+856270,AMGN,1991-03-08,5.2604169845581055
+856271,AMGN,1991-03-11,5.145833015441895
+856272,AMGN,1991-03-12,4.875
+856273,AMGN,1991-03-13,5.125
+856274,AMGN,1991-03-14,5.208333015441895
+856275,AMGN,1991-03-15,5.09375
+856276,AMGN,1991-03-18,5.0260419845581055
+856277,AMGN,1991-03-19,5.145833015441895
+856278,AMGN,1991-03-20,5.208333015441895
+856279,AMGN,1991-03-21,5.09375
+856280,AMGN,1991-03-22,5.0
+856281,AMGN,1991-03-25,5.28125
+856282,AMGN,1991-03-26,5.4166669845581055
+856283,AMGN,1991-03-27,5.5104169845581055
+856284,AMGN,1991-03-28,5.46875
+856285,AMGN,1991-04-01,5.364583015441895
+856286,AMGN,1991-04-02,5.4791669845581055
+856287,AMGN,1991-04-03,5.427083015441895
+856288,AMGN,1991-04-04,5.458333015441895
+856289,AMGN,1991-04-05,5.40625
+856290,AMGN,1991-04-08,5.364583015441895
+856291,AMGN,1991-04-09,5.270833015441895
+856292,AMGN,1991-04-10,5.177083015441895
+856293,AMGN,1991-04-11,5.4166669845581055
+856294,AMGN,1991-04-12,5.5625
+856295,AMGN,1991-04-15,5.5
+856296,AMGN,1991-04-16,5.5625
+856297,AMGN,1991-04-17,5.5
+856298,AMGN,1991-04-18,5.375
+856299,AMGN,1991-04-19,5.3125
+856300,AMGN,1991-04-22,5.520833015441895
+856301,AMGN,1991-04-23,5.5104169845581055
+856302,AMGN,1991-04-24,5.583333015441895
+856303,AMGN,1991-04-25,5.6041669845581055
+856304,AMGN,1991-04-26,5.583333015441895
+856305,AMGN,1991-04-29,5.489583015441895
+856306,AMGN,1991-04-30,5.28125
+856307,AMGN,1991-05-01,5.3854169845581055
+856308,AMGN,1991-05-02,5.5729169845581055
+856309,AMGN,1991-05-03,5.5416669845581055
+856310,AMGN,1991-05-06,5.4166669845581055
+856311,AMGN,1991-05-07,5.3229169845581055
+856312,AMGN,1991-05-08,5.28125
+856313,AMGN,1991-05-09,5.3854169845581055
+856314,AMGN,1991-05-10,5.2604169845581055
+856315,AMGN,1991-05-13,5.0625
+856316,AMGN,1991-05-14,4.90625
+856317,AMGN,1991-05-15,4.833333015441895
+856318,AMGN,1991-05-16,4.9791669845581055
+856319,AMGN,1991-05-17,5.114583015441895
+856320,AMGN,1991-05-20,5.114583015441895
+856321,AMGN,1991-05-21,5.145833015441895
+856322,AMGN,1991-05-22,5.0729169845581055
+856323,AMGN,1991-05-23,5.1875
+856324,AMGN,1991-05-24,5.2291669845581055
+856325,AMGN,1991-05-28,5.40625
+856326,AMGN,1991-05-29,5.458333015441895
+856327,AMGN,1991-05-30,5.2760419845581055
+856328,AMGN,1991-05-31,5.09375
+856329,AMGN,1991-06-03,5.0625
+856330,AMGN,1991-06-04,5.098958015441895
+856331,AMGN,1991-06-05,5.0729169845581055
+856332,AMGN,1991-06-06,4.875
+856333,AMGN,1991-06-07,4.911458015441895
+856334,AMGN,1991-06-10,5.0
+856335,AMGN,1991-06-11,4.96875
+856336,AMGN,1991-06-12,4.8229169845581055
+856337,AMGN,1991-06-13,4.7916669845581055
+856338,AMGN,1991-06-14,4.9166669845581055
+856339,AMGN,1991-06-17,4.9479169845581055
+856340,AMGN,1991-06-18,4.8854169845581055
+856341,AMGN,1991-06-19,4.828125
+856342,AMGN,1991-06-20,4.895833015441895
+856343,AMGN,1991-06-21,4.895833015441895
+856344,AMGN,1991-06-24,4.75
+856345,AMGN,1991-06-25,4.5416669845581055
+856346,AMGN,1991-06-26,4.614583015441895
+856347,AMGN,1991-06-27,4.90625
+856348,AMGN,1991-06-28,4.911458015441895
+856349,AMGN,1991-07-01,4.875
+856350,AMGN,1991-07-02,4.8385419845581055
+856351,AMGN,1991-07-03,4.78125
+856352,AMGN,1991-07-05,4.84375
+856353,AMGN,1991-07-08,5.083333015441895
+856354,AMGN,1991-07-09,5.09375
+856355,AMGN,1991-07-10,5.177083015441895
+856356,AMGN,1991-07-11,5.239583015441895
+856357,AMGN,1991-07-12,5.3229169845581055
+856358,AMGN,1991-07-15,5.46875
+856359,AMGN,1991-07-16,5.4479169845581055
+856360,AMGN,1991-07-17,5.5
+856361,AMGN,1991-07-18,5.614583015441895
+856362,AMGN,1991-07-19,5.770833015441895
+856363,AMGN,1991-07-22,5.78125
+856364,AMGN,1991-07-23,5.8854169845581055
+856365,AMGN,1991-07-24,5.8125
+856366,AMGN,1991-07-25,5.739583015441895
+856367,AMGN,1991-07-26,5.864583015441895
+856368,AMGN,1991-07-29,6.03125
+856369,AMGN,1991-07-30,6.208333015441895
+856370,AMGN,1991-07-31,6.1666669845581055
+856371,AMGN,1991-08-01,6.09375
+856372,AMGN,1991-08-02,6.114583015441895
+856373,AMGN,1991-08-05,6.052083015441895
+856374,AMGN,1991-08-06,5.9479169845581055
+856375,AMGN,1991-08-07,6.0416669845581055
+856376,AMGN,1991-08-08,6.114583015441895
+856377,AMGN,1991-08-09,6.09375
+856378,AMGN,1991-08-12,6.1041669845581055
+856379,AMGN,1991-08-13,6.21875
+856380,AMGN,1991-08-14,6.239583015441895
+856381,AMGN,1991-08-15,6.125
+856382,AMGN,1991-08-16,6.083333015441895
+856383,AMGN,1991-08-19,5.96875
+856384,AMGN,1991-08-20,6.0729169845581055
+856385,AMGN,1991-08-21,6.3541669845581055
+856386,AMGN,1991-08-22,6.302083015441895
+856387,AMGN,1991-08-23,6.270833015441895
+856388,AMGN,1991-08-26,6.380208015441895
+856389,AMGN,1991-08-27,6.4479169845581055
+856390,AMGN,1991-08-28,6.78125
+856391,AMGN,1991-08-29,6.6354169845581055
+856392,AMGN,1991-08-30,6.65625
+856393,AMGN,1991-09-03,6.552083015441895
+856394,AMGN,1991-09-04,6.53125
+856395,AMGN,1991-09-05,6.6041669845581055
+856396,AMGN,1991-09-06,6.5729169845581055
+856397,AMGN,1991-09-09,6.7916669845581055
+856398,AMGN,1991-09-10,6.6822919845581055
+856399,AMGN,1991-09-11,6.953125
+856400,AMGN,1991-09-12,7.25
+856401,AMGN,1991-09-13,6.953125
+856402,AMGN,1991-09-16,7.0
+856403,AMGN,1991-09-17,6.890625
+856404,AMGN,1991-09-18,6.90625
+856405,AMGN,1991-09-19,7.125
+856406,AMGN,1991-09-20,7.28125
+856407,AMGN,1991-09-23,7.109375
+856408,AMGN,1991-09-24,6.984375
+856409,AMGN,1991-09-25,7.03125
+856410,AMGN,1991-09-26,6.90625
+856411,AMGN,1991-09-27,6.8125
+856412,AMGN,1991-09-30,6.90625
+856413,AMGN,1991-10-01,7.0
+856414,AMGN,1991-10-02,6.96875
+856415,AMGN,1991-10-03,6.6875
+856416,AMGN,1991-10-04,6.609375
+856417,AMGN,1991-10-07,6.859375
+856418,AMGN,1991-10-08,6.96875
+856419,AMGN,1991-10-09,6.90625
+856420,AMGN,1991-10-10,6.96875
+856421,AMGN,1991-10-11,7.0625
+856422,AMGN,1991-10-14,7.34375
+856423,AMGN,1991-10-15,7.71875
+856424,AMGN,1991-10-16,7.84375
+856425,AMGN,1991-10-17,7.765625
+856426,AMGN,1991-10-18,7.53125
+856427,AMGN,1991-10-21,7.515625
+856428,AMGN,1991-10-22,7.6875
+856429,AMGN,1991-10-23,7.875
+856430,AMGN,1991-10-24,7.640625
+856431,AMGN,1991-10-25,7.375
+856432,AMGN,1991-10-28,7.328125
+856433,AMGN,1991-10-29,7.4375
+856434,AMGN,1991-10-30,7.5625
+856435,AMGN,1991-10-31,7.5
+856436,AMGN,1991-11-01,7.28125
+856437,AMGN,1991-11-04,7.09375
+856438,AMGN,1991-11-05,7.15625
+856439,AMGN,1991-11-06,7.0625
+856440,AMGN,1991-11-07,6.9375
+856441,AMGN,1991-11-08,7.1875
+856442,AMGN,1991-11-11,7.375
+856443,AMGN,1991-11-12,7.421875
+856444,AMGN,1991-11-13,7.359375
+856445,AMGN,1991-11-14,7.1875
+856446,AMGN,1991-11-15,6.5
+856447,AMGN,1991-11-18,6.875
+856448,AMGN,1991-11-19,7.03125
+856449,AMGN,1991-11-20,7.09375
+856450,AMGN,1991-11-21,6.96875
+856451,AMGN,1991-11-22,6.90625
+856452,AMGN,1991-11-25,6.84375
+856453,AMGN,1991-11-26,6.9375
+856454,AMGN,1991-11-27,6.96875
+856455,AMGN,1991-11-29,7.0
+856456,AMGN,1991-12-02,7.46875
+856457,AMGN,1991-12-03,7.21875
+856458,AMGN,1991-12-04,7.375
+856459,AMGN,1991-12-05,7.484375
+856460,AMGN,1991-12-06,7.78125
+856461,AMGN,1991-12-09,7.78125
+856462,AMGN,1991-12-10,7.75
+856463,AMGN,1991-12-11,7.625
+856464,AMGN,1991-12-12,7.671875
+856465,AMGN,1991-12-13,7.828125
+856466,AMGN,1991-12-16,7.78125
+856467,AMGN,1991-12-17,7.5625
+856468,AMGN,1991-12-18,7.40625
+856469,AMGN,1991-12-19,7.28125
+856470,AMGN,1991-12-20,7.53125
+856471,AMGN,1991-12-23,7.5625
+856472,AMGN,1991-12-24,7.625
+856473,AMGN,1991-12-26,7.90625
+856474,AMGN,1991-12-27,8.1875
+856475,AMGN,1991-12-30,8.671875
+856476,AMGN,1991-12-31,9.46875
+856477,AMGN,1992-01-02,9.34375
+856478,AMGN,1992-01-03,9.34375
+856479,AMGN,1992-01-06,9.21875
+856480,AMGN,1992-01-07,9.203125
+856481,AMGN,1992-01-08,9.328125
+856482,AMGN,1992-01-09,9.375
+856483,AMGN,1992-01-10,9.46875
+856484,AMGN,1992-01-13,9.59375
+856485,AMGN,1992-01-14,9.6875
+856486,AMGN,1992-01-15,9.125
+856487,AMGN,1992-01-16,8.578125
+856488,AMGN,1992-01-17,8.75
+856489,AMGN,1992-01-20,8.46875
+856490,AMGN,1992-01-21,8.28125
+856491,AMGN,1992-01-22,8.875
+856492,AMGN,1992-01-23,8.84375
+856493,AMGN,1992-01-24,8.78125
+856494,AMGN,1992-01-27,8.375
+856495,AMGN,1992-01-28,8.40625
+856496,AMGN,1992-01-29,8.4375
+856497,AMGN,1992-01-30,8.96875
+856498,AMGN,1992-01-31,8.8125
+856499,AMGN,1992-02-03,8.71875
+856500,AMGN,1992-02-04,8.875
+856501,AMGN,1992-02-05,8.828125
+856502,AMGN,1992-02-06,8.6875
+856503,AMGN,1992-02-07,8.484375
+856504,AMGN,1992-02-10,8.28125
+856505,AMGN,1992-02-11,8.125
+856506,AMGN,1992-02-12,8.515625
+856507,AMGN,1992-02-13,8.34375
+856508,AMGN,1992-02-14,8.15625
+856509,AMGN,1992-02-18,7.78125
+856510,AMGN,1992-02-19,7.875
+856511,AMGN,1992-02-20,8.0625
+856512,AMGN,1992-02-21,7.875
+856513,AMGN,1992-02-24,7.84375
+856514,AMGN,1992-02-25,7.9375
+856515,AMGN,1992-02-26,8.328125
+856516,AMGN,1992-02-27,8.234375
+856517,AMGN,1992-02-28,8.15625
+856518,AMGN,1992-03-02,8.34375
+856519,AMGN,1992-03-03,8.265625
+856520,AMGN,1992-03-04,8.03125
+856521,AMGN,1992-03-05,7.796875
+856522,AMGN,1992-03-06,7.625
+856523,AMGN,1992-03-09,7.78125
+856524,AMGN,1992-03-10,8.171875
+856525,AMGN,1992-03-11,8.03125
+856526,AMGN,1992-03-12,7.875
+856527,AMGN,1992-03-13,8.03125
+856528,AMGN,1992-03-16,7.96875
+856529,AMGN,1992-03-17,8.0625
+856530,AMGN,1992-03-18,8.09375
+856531,AMGN,1992-03-19,7.984375
+856532,AMGN,1992-03-20,7.828125
+856533,AMGN,1992-03-23,7.921875
+856534,AMGN,1992-03-24,7.875
+856535,AMGN,1992-03-25,7.96875
+856536,AMGN,1992-03-26,7.8125
+856537,AMGN,1992-03-27,7.6875
+856538,AMGN,1992-03-30,7.796875
+856539,AMGN,1992-03-31,7.8125
+856540,AMGN,1992-04-01,7.78125
+856541,AMGN,1992-04-02,7.4375
+856542,AMGN,1992-04-03,7.5
+856543,AMGN,1992-04-06,7.5625
+856544,AMGN,1992-04-07,7.328125
+856545,AMGN,1992-04-08,7.15625
+856546,AMGN,1992-04-09,7.484375
+856547,AMGN,1992-04-10,7.375
+856548,AMGN,1992-04-13,7.5
+856549,AMGN,1992-04-14,7.625
+856550,AMGN,1992-04-15,7.421875
+856551,AMGN,1992-04-16,7.125
+856552,AMGN,1992-04-20,6.8125
+856553,AMGN,1992-04-21,7.171875
+856554,AMGN,1992-04-22,6.875
+856555,AMGN,1992-04-23,6.625
+856556,AMGN,1992-04-24,6.453125
+856557,AMGN,1992-04-27,6.4375
+856558,AMGN,1992-04-28,6.25
+856559,AMGN,1992-04-29,6.75
+856560,AMGN,1992-04-30,7.0
+856561,AMGN,1992-05-01,6.84375
+856562,AMGN,1992-05-04,7.0
+856563,AMGN,1992-05-05,7.078125
+856564,AMGN,1992-05-06,7.125
+856565,AMGN,1992-05-07,6.875
+856566,AMGN,1992-05-08,6.828125
+856567,AMGN,1992-05-11,6.640625
+856568,AMGN,1992-05-12,6.65625
+856569,AMGN,1992-05-13,6.875
+856570,AMGN,1992-05-14,6.71875
+856571,AMGN,1992-05-15,6.84375
+856572,AMGN,1992-05-18,6.8125
+856573,AMGN,1992-05-19,7.046875
+856574,AMGN,1992-05-20,7.15625
+856575,AMGN,1992-05-21,7.375
+856576,AMGN,1992-05-22,7.359375
+856577,AMGN,1992-05-26,7.21875
+856578,AMGN,1992-05-27,7.359375
+856579,AMGN,1992-05-28,7.625
+856580,AMGN,1992-05-29,7.625
+856581,AMGN,1992-06-01,7.59375
+856582,AMGN,1992-06-02,7.515625
+856583,AMGN,1992-06-03,7.609375
+856584,AMGN,1992-06-04,7.5625
+856585,AMGN,1992-06-05,7.515625
+856586,AMGN,1992-06-08,7.265625
+856587,AMGN,1992-06-09,6.96875
+856588,AMGN,1992-06-10,6.875
+856589,AMGN,1992-06-11,7.03125
+856590,AMGN,1992-06-12,7.0625
+856591,AMGN,1992-06-15,7.109375
+856592,AMGN,1992-06-16,7.03125
+856593,AMGN,1992-06-17,6.84375
+856594,AMGN,1992-06-18,6.78125
+856595,AMGN,1992-06-19,6.8125
+856596,AMGN,1992-06-22,7.0
+856597,AMGN,1992-06-23,7.125
+856598,AMGN,1992-06-24,7.046875
+856599,AMGN,1992-06-25,7.09375
+856600,AMGN,1992-06-26,7.1875
+856601,AMGN,1992-06-29,7.625
+856602,AMGN,1992-06-30,7.609375
+856603,AMGN,1992-07-01,7.625
+856604,AMGN,1992-07-02,7.703125
+856605,AMGN,1992-07-06,7.90625
+856606,AMGN,1992-07-07,7.84375
+856607,AMGN,1992-07-08,7.71875
+856608,AMGN,1992-07-09,7.875
+856609,AMGN,1992-07-10,7.8125
+856610,AMGN,1992-07-13,7.9375
+856611,AMGN,1992-07-14,8.0
+856612,AMGN,1992-07-15,8.015625
+856613,AMGN,1992-07-16,7.96875
+856614,AMGN,1992-07-17,7.875
+856615,AMGN,1992-07-20,7.78125
+856616,AMGN,1992-07-21,7.75
+856617,AMGN,1992-07-22,8.125
+856618,AMGN,1992-07-23,8.046875
+856619,AMGN,1992-07-24,7.890625
+856620,AMGN,1992-07-27,8.046875
+856621,AMGN,1992-07-28,8.140625
+856622,AMGN,1992-07-29,8.203125
+856623,AMGN,1992-07-30,8.15625
+856624,AMGN,1992-07-31,8.1875
+856625,AMGN,1992-08-03,8.375
+856626,AMGN,1992-08-04,8.40625
+856627,AMGN,1992-08-05,8.28125
+856628,AMGN,1992-08-06,8.234375
+856629,AMGN,1992-08-07,8.296875
+856630,AMGN,1992-08-10,8.171875
+856631,AMGN,1992-08-11,8.125
+856632,AMGN,1992-08-12,8.03125
+856633,AMGN,1992-08-13,7.90625
+856634,AMGN,1992-08-14,7.71875
+856635,AMGN,1992-08-17,8.0
+856636,AMGN,1992-08-18,7.9375
+856637,AMGN,1992-08-19,7.96875
+856638,AMGN,1992-08-20,8.09375
+856639,AMGN,1992-08-21,8.046875
+856640,AMGN,1992-08-24,7.78125
+856641,AMGN,1992-08-25,7.859375
+856642,AMGN,1992-08-26,8.0625
+856643,AMGN,1992-08-27,8.140625
+856644,AMGN,1992-08-28,8.015625
+856645,AMGN,1992-08-31,7.921875
+856646,AMGN,1992-09-01,8.0625
+856647,AMGN,1992-09-02,8.125
+856648,AMGN,1992-09-03,8.1875
+856649,AMGN,1992-09-04,8.0625
+856650,AMGN,1992-09-08,8.046875
+856651,AMGN,1992-09-09,8.03125
+856652,AMGN,1992-09-10,8.1875
+856653,AMGN,1992-09-11,8.25
+856654,AMGN,1992-09-14,8.59375
+856655,AMGN,1992-09-15,8.484375
+856656,AMGN,1992-09-16,8.46875
+856657,AMGN,1992-09-17,8.3125
+856658,AMGN,1992-09-18,8.46875
+856659,AMGN,1992-09-21,8.65625
+856660,AMGN,1992-09-22,8.4375
+856661,AMGN,1992-09-23,8.4375
+856662,AMGN,1992-09-24,8.390625
+856663,AMGN,1992-09-25,7.984375
+856664,AMGN,1992-09-28,7.8125
+856665,AMGN,1992-09-29,7.78125
+856666,AMGN,1992-09-30,7.84375
+856667,AMGN,1992-10-01,7.65625
+856668,AMGN,1992-10-02,7.5
+856669,AMGN,1992-10-05,7.4375
+856670,AMGN,1992-10-06,7.59375
+856671,AMGN,1992-10-07,7.328125
+856672,AMGN,1992-10-08,7.4375
+856673,AMGN,1992-10-09,7.171875
+856674,AMGN,1992-10-12,7.28125
+856675,AMGN,1992-10-13,7.203125
+856676,AMGN,1992-10-14,7.28125
+856677,AMGN,1992-10-15,7.578125
+856678,AMGN,1992-10-16,7.75
+856679,AMGN,1992-10-19,8.015625
+856680,AMGN,1992-10-20,8.3125
+856681,AMGN,1992-10-21,8.3125
+856682,AMGN,1992-10-22,8.1875
+856683,AMGN,1992-10-23,8.171875
+856684,AMGN,1992-10-26,8.296875
+856685,AMGN,1992-10-27,8.21875
+856686,AMGN,1992-10-28,8.1875
+856687,AMGN,1992-10-29,8.375
+856688,AMGN,1992-10-30,8.34375
+856689,AMGN,1992-11-02,8.34375
+856690,AMGN,1992-11-03,8.21875
+856691,AMGN,1992-11-04,8.078125
+856692,AMGN,1992-11-05,8.234375
+856693,AMGN,1992-11-06,8.28125
+856694,AMGN,1992-11-09,8.609375
+856695,AMGN,1992-11-10,8.84375
+856696,AMGN,1992-11-11,9.109375
+856697,AMGN,1992-11-12,9.078125
+856698,AMGN,1992-11-13,9.203125
+856699,AMGN,1992-11-16,9.28125
+856700,AMGN,1992-11-17,9.09375
+856701,AMGN,1992-11-18,9.34375
+856702,AMGN,1992-11-19,9.34375
+856703,AMGN,1992-11-20,9.3125
+856704,AMGN,1992-11-23,9.375
+856705,AMGN,1992-11-24,9.703125
+856706,AMGN,1992-11-25,9.640625
+856707,AMGN,1992-11-27,9.65625
+856708,AMGN,1992-11-30,9.59375
+856709,AMGN,1992-12-01,9.71875
+856710,AMGN,1992-12-02,9.640625
+856711,AMGN,1992-12-03,9.5
+856712,AMGN,1992-12-04,9.234375
+856713,AMGN,1992-12-07,9.375
+856714,AMGN,1992-12-08,9.375
+856715,AMGN,1992-12-09,9.09375
+856716,AMGN,1992-12-10,8.875
+856717,AMGN,1992-12-11,9.09375
+856718,AMGN,1992-12-14,9.0
+856719,AMGN,1992-12-15,8.90625
+856720,AMGN,1992-12-16,9.078125
+856721,AMGN,1992-12-17,9.203125
+856722,AMGN,1992-12-18,9.1875
+856723,AMGN,1992-12-21,9.21875
+856724,AMGN,1992-12-22,9.03125
+856725,AMGN,1992-12-23,8.84375
+856726,AMGN,1992-12-24,8.875
+856727,AMGN,1992-12-28,8.96875
+856728,AMGN,1992-12-29,8.90625
+856729,AMGN,1992-12-30,8.90625
+856730,AMGN,1992-12-31,8.828125
+856731,AMGN,1993-01-04,8.828125
+856732,AMGN,1993-01-05,8.46875
+856733,AMGN,1993-01-06,8.40625
+856734,AMGN,1993-01-07,8.46875
+856735,AMGN,1993-01-08,8.6875
+856736,AMGN,1993-01-11,8.78125
+856737,AMGN,1993-01-12,8.65625
+856738,AMGN,1993-01-13,8.84375
+856739,AMGN,1993-01-14,8.734375
+856740,AMGN,1993-01-15,8.75
+856741,AMGN,1993-01-18,8.453125
+856742,AMGN,1993-01-19,8.125
+856743,AMGN,1993-01-20,8.4375
+856744,AMGN,1993-01-21,8.515625
+856745,AMGN,1993-01-22,8.28125
+856746,AMGN,1993-01-25,8.25
+856747,AMGN,1993-01-26,7.96875
+856748,AMGN,1993-01-27,7.5
+856749,AMGN,1993-01-28,7.375
+856750,AMGN,1993-01-29,7.75
+856751,AMGN,1993-02-01,7.5
+856752,AMGN,1993-02-02,7.375
+856753,AMGN,1993-02-03,7.15625
+856754,AMGN,1993-02-04,7.46875
+856755,AMGN,1993-02-05,6.734375
+856756,AMGN,1993-02-08,6.21875
+856757,AMGN,1993-02-09,6.546875
+856758,AMGN,1993-02-10,6.84375
+856759,AMGN,1993-02-11,6.8125
+856760,AMGN,1993-02-12,6.734375
+856761,AMGN,1993-02-16,6.234375
+856762,AMGN,1993-02-17,6.03125
+856763,AMGN,1993-02-18,6.140625
+856764,AMGN,1993-02-19,5.625
+856765,AMGN,1993-02-22,5.1875
+856766,AMGN,1993-02-23,5.4375
+856767,AMGN,1993-02-24,5.78125
+856768,AMGN,1993-02-25,4.625
+856769,AMGN,1993-02-26,4.53125
+856770,AMGN,1993-03-01,4.703125
+856771,AMGN,1993-03-02,4.6875
+856772,AMGN,1993-03-03,4.59375
+856773,AMGN,1993-03-04,4.359375
+856774,AMGN,1993-03-05,4.15625
+856775,AMGN,1993-03-08,4.125
+856776,AMGN,1993-03-09,4.15625
+856777,AMGN,1993-03-10,4.25
+856778,AMGN,1993-03-11,4.328125
+856779,AMGN,1993-03-12,4.453125
+856780,AMGN,1993-03-15,4.5625
+856781,AMGN,1993-03-16,4.375
+856782,AMGN,1993-03-17,4.328125
+856783,AMGN,1993-03-18,4.25
+856784,AMGN,1993-03-19,4.125
+856785,AMGN,1993-03-22,4.375
+856786,AMGN,1993-03-23,4.5
+856787,AMGN,1993-03-24,4.34375
+856788,AMGN,1993-03-25,4.359375
+856789,AMGN,1993-03-26,4.3125
+856790,AMGN,1993-03-29,4.375
+856791,AMGN,1993-03-30,4.625
+856792,AMGN,1993-03-31,4.71875
+856793,AMGN,1993-04-01,4.625
+856794,AMGN,1993-04-02,4.5
+856795,AMGN,1993-04-05,4.625
+856796,AMGN,1993-04-06,4.53125
+856797,AMGN,1993-04-07,4.5
+856798,AMGN,1993-04-08,4.453125
+856799,AMGN,1993-04-12,4.71875
+856800,AMGN,1993-04-13,4.65625
+856801,AMGN,1993-04-14,4.75
+856802,AMGN,1993-04-15,4.75
+856803,AMGN,1993-04-16,4.65625
+856804,AMGN,1993-04-19,4.890625
+856805,AMGN,1993-04-20,5.125
+856806,AMGN,1993-04-21,4.90625
+856807,AMGN,1993-04-22,4.90625
+856808,AMGN,1993-04-23,4.96875
+856809,AMGN,1993-04-26,4.765625
+856810,AMGN,1993-04-27,5.125
+856811,AMGN,1993-04-28,5.0625
+856812,AMGN,1993-04-29,5.015625
+856813,AMGN,1993-04-30,5.0
+856814,AMGN,1993-05-03,5.09375
+856815,AMGN,1993-05-04,5.078125
+856816,AMGN,1993-05-05,5.3125
+856817,AMGN,1993-05-06,5.1875
+856818,AMGN,1993-05-07,5.1875
+856819,AMGN,1993-05-10,5.1875
+856820,AMGN,1993-05-11,5.1875
+856821,AMGN,1993-05-12,5.125
+856822,AMGN,1993-05-13,5.0
+856823,AMGN,1993-05-14,5.203125
+856824,AMGN,1993-05-17,4.8125
+856825,AMGN,1993-05-18,4.78125
+856826,AMGN,1993-05-19,4.765625
+856827,AMGN,1993-05-20,4.875
+856828,AMGN,1993-05-21,4.8125
+856829,AMGN,1993-05-24,4.53125
+856830,AMGN,1993-05-25,4.4375
+856831,AMGN,1993-05-26,4.5
+856832,AMGN,1993-05-27,4.421875
+856833,AMGN,1993-05-28,4.4375
+856834,AMGN,1993-06-01,4.53125
+856835,AMGN,1993-06-02,4.390625
+856836,AMGN,1993-06-03,4.328125
+856837,AMGN,1993-06-04,4.15625
+856838,AMGN,1993-06-07,4.015625
+856839,AMGN,1993-06-08,4.1875
+856840,AMGN,1993-06-09,4.21875
+856841,AMGN,1993-06-10,4.328125
+856842,AMGN,1993-06-11,4.390625
+856843,AMGN,1993-06-14,4.359375
+856844,AMGN,1993-06-15,4.5
+856845,AMGN,1993-06-16,4.515625
+856846,AMGN,1993-06-17,4.46875
+856847,AMGN,1993-06-18,4.34375
+856848,AMGN,1993-06-21,4.34375
+856849,AMGN,1993-06-22,4.375
+856850,AMGN,1993-06-23,4.515625
+856851,AMGN,1993-06-24,4.578125
+856852,AMGN,1993-06-25,4.640625
+856853,AMGN,1993-06-28,4.71875
+856854,AMGN,1993-06-29,4.46875
+856855,AMGN,1993-06-30,4.5625
+856856,AMGN,1993-07-01,4.484375
+856857,AMGN,1993-07-02,4.421875
+856858,AMGN,1993-07-06,4.40625
+856859,AMGN,1993-07-07,4.5
+856860,AMGN,1993-07-08,4.4375
+856861,AMGN,1993-07-09,4.46875
+856862,AMGN,1993-07-12,4.4375
+856863,AMGN,1993-07-13,4.40625
+856864,AMGN,1993-07-14,4.4375
+856865,AMGN,1993-07-15,4.375
+856866,AMGN,1993-07-16,4.328125
+856867,AMGN,1993-07-19,4.3125
+856868,AMGN,1993-07-20,4.40625
+856869,AMGN,1993-07-21,4.3125
+856870,AMGN,1993-07-22,4.3125
+856871,AMGN,1993-07-23,4.515625
+856872,AMGN,1993-07-26,4.53125
+856873,AMGN,1993-07-27,4.53125
+856874,AMGN,1993-07-28,4.5
+856875,AMGN,1993-07-29,4.5
+856876,AMGN,1993-07-30,4.375
+856877,AMGN,1993-08-02,4.34375
+856878,AMGN,1993-08-03,4.375
+856879,AMGN,1993-08-04,4.390625
+856880,AMGN,1993-08-05,4.375
+856881,AMGN,1993-08-06,4.375
+856882,AMGN,1993-08-09,4.015625
+856883,AMGN,1993-08-10,4.078125
+856884,AMGN,1993-08-11,4.0
+856885,AMGN,1993-08-12,3.9375
+856886,AMGN,1993-08-13,3.9375
+856887,AMGN,1993-08-16,4.1875
+856888,AMGN,1993-08-17,4.34375
+856889,AMGN,1993-08-18,4.453125
+856890,AMGN,1993-08-19,4.5
+856891,AMGN,1993-08-20,4.390625
+856892,AMGN,1993-08-23,4.375
+856893,AMGN,1993-08-24,4.421875
+856894,AMGN,1993-08-25,4.359375
+856895,AMGN,1993-08-26,4.34375
+856896,AMGN,1993-08-27,4.5
+856897,AMGN,1993-08-30,4.578125
+856898,AMGN,1993-08-31,4.625
+856899,AMGN,1993-09-01,4.6875
+856900,AMGN,1993-09-02,4.890625
+856901,AMGN,1993-09-03,4.859375
+856902,AMGN,1993-09-07,4.71875
+856903,AMGN,1993-09-08,4.609375
+856904,AMGN,1993-09-09,4.625
+856905,AMGN,1993-09-10,4.5625
+856906,AMGN,1993-09-13,4.53125
+856907,AMGN,1993-09-14,4.625
+856908,AMGN,1993-09-15,4.8125
+856909,AMGN,1993-09-16,4.8125
+856910,AMGN,1993-09-17,4.78125
+856911,AMGN,1993-09-20,4.75
+856912,AMGN,1993-09-21,4.765625
+856913,AMGN,1993-09-22,4.890625
+856914,AMGN,1993-09-23,5.203125
+856915,AMGN,1993-09-24,4.96875
+856916,AMGN,1993-09-27,4.78125
+856917,AMGN,1993-09-28,4.671875
+856918,AMGN,1993-09-29,4.75
+856919,AMGN,1993-09-30,4.828125
+856920,AMGN,1993-10-01,4.984375
+856921,AMGN,1993-10-04,5.03125
+856922,AMGN,1993-10-05,5.0
+856923,AMGN,1993-10-06,4.90625
+856924,AMGN,1993-10-07,5.0
+856925,AMGN,1993-10-08,4.96875
+856926,AMGN,1993-10-11,5.125
+856927,AMGN,1993-10-12,5.21875
+856928,AMGN,1993-10-13,5.4375
+856929,AMGN,1993-10-14,5.5625
+856930,AMGN,1993-10-15,5.53125
+856931,AMGN,1993-10-18,5.59375
+856932,AMGN,1993-10-19,5.328125
+856933,AMGN,1993-10-20,5.4375
+856934,AMGN,1993-10-21,5.5
+856935,AMGN,1993-10-22,5.6875
+856936,AMGN,1993-10-25,5.609375
+856937,AMGN,1993-10-26,5.46875
+856938,AMGN,1993-10-27,5.65625
+856939,AMGN,1993-10-28,5.609375
+856940,AMGN,1993-10-29,5.703125
+856941,AMGN,1993-11-01,5.6875
+856942,AMGN,1993-11-02,5.78125
+856943,AMGN,1993-11-03,5.75
+856944,AMGN,1993-11-04,5.5
+856945,AMGN,1993-11-05,5.5
+856946,AMGN,1993-11-08,5.5
+856947,AMGN,1993-11-09,5.71875
+856948,AMGN,1993-11-10,5.78125
+856949,AMGN,1993-11-11,5.765625
+856950,AMGN,1993-11-12,5.84375
+856951,AMGN,1993-11-15,5.875
+856952,AMGN,1993-11-16,5.875
+856953,AMGN,1993-11-17,5.765625
+856954,AMGN,1993-11-18,5.65625
+856955,AMGN,1993-11-19,5.625
+856956,AMGN,1993-11-22,5.4375
+856957,AMGN,1993-11-23,5.53125
+856958,AMGN,1993-11-24,5.59375
+856959,AMGN,1993-11-26,5.65625
+856960,AMGN,1993-11-29,5.625
+856961,AMGN,1993-11-30,5.65625
+856962,AMGN,1993-12-01,5.84375
+856963,AMGN,1993-12-02,5.84375
+856964,AMGN,1993-12-03,5.90625
+856965,AMGN,1993-12-06,5.8125
+856966,AMGN,1993-12-07,5.71875
+856967,AMGN,1993-12-08,5.640625
+856968,AMGN,1993-12-09,5.625
+856969,AMGN,1993-12-10,5.5
+856970,AMGN,1993-12-13,5.5625
+856971,AMGN,1993-12-14,5.5625
+856972,AMGN,1993-12-15,5.5625
+856973,AMGN,1993-12-16,5.625
+856974,AMGN,1993-12-17,5.625
+856975,AMGN,1993-12-20,5.53125
+856976,AMGN,1993-12-21,5.65625
+856977,AMGN,1993-12-22,5.6875
+856978,AMGN,1993-12-23,5.8125
+856979,AMGN,1993-12-27,6.03125
+856980,AMGN,1993-12-28,6.21875
+856981,AMGN,1993-12-29,6.359375
+856982,AMGN,1993-12-30,6.28125
+856983,AMGN,1993-12-31,6.1875
+856984,AMGN,1994-01-03,6.140625
+856985,AMGN,1994-01-04,6.0625
+856986,AMGN,1994-01-05,6.125
+856987,AMGN,1994-01-06,6.15625
+856988,AMGN,1994-01-07,6.0625
+856989,AMGN,1994-01-10,6.21875
+856990,AMGN,1994-01-11,6.28125
+856991,AMGN,1994-01-12,6.234375
+856992,AMGN,1994-01-13,6.25
+856993,AMGN,1994-01-14,6.40625
+856994,AMGN,1994-01-17,6.46875
+856995,AMGN,1994-01-18,6.40625
+856996,AMGN,1994-01-19,6.21875
+856997,AMGN,1994-01-20,6.25
+856998,AMGN,1994-01-21,6.25
+856999,AMGN,1994-01-24,6.15625
+857000,AMGN,1994-01-25,6.25
+857001,AMGN,1994-01-26,6.1875
+857002,AMGN,1994-01-27,6.1875
+857003,AMGN,1994-01-28,6.21875
+857004,AMGN,1994-01-31,6.09375
+857005,AMGN,1994-02-01,5.875
+857006,AMGN,1994-02-02,5.5
+857007,AMGN,1994-02-03,5.4375
+857008,AMGN,1994-02-04,5.234375
+857009,AMGN,1994-02-07,5.5
+857010,AMGN,1994-02-08,5.375
+857011,AMGN,1994-02-09,5.28125
+857012,AMGN,1994-02-10,5.21875
+857013,AMGN,1994-02-11,5.25
+857014,AMGN,1994-02-14,5.21875
+857015,AMGN,1994-02-15,5.265625
+857016,AMGN,1994-02-16,5.328125
+857017,AMGN,1994-02-17,5.21875
+857018,AMGN,1994-02-18,5.15625
+857019,AMGN,1994-02-22,5.109375
+857020,AMGN,1994-02-23,5.0625
+857021,AMGN,1994-02-24,5.03125
+857022,AMGN,1994-02-25,5.03125
+857023,AMGN,1994-02-28,5.21875
+857024,AMGN,1994-03-01,5.15625
+857025,AMGN,1994-03-02,5.125
+857026,AMGN,1994-03-03,5.0
+857027,AMGN,1994-03-04,5.0625
+857028,AMGN,1994-03-07,5.109375
+857029,AMGN,1994-03-08,5.109375
+857030,AMGN,1994-03-09,5.203125
+857031,AMGN,1994-03-10,5.15625
+857032,AMGN,1994-03-11,5.078125
+857033,AMGN,1994-03-14,5.0
+857034,AMGN,1994-03-15,4.90625
+857035,AMGN,1994-03-16,4.9375
+857036,AMGN,1994-03-17,4.875
+857037,AMGN,1994-03-18,4.796875
+857038,AMGN,1994-03-21,4.765625
+857039,AMGN,1994-03-22,4.75
+857040,AMGN,1994-03-23,4.71875
+857041,AMGN,1994-03-24,4.78125
+857042,AMGN,1994-03-25,4.78125
+857043,AMGN,1994-03-28,4.890625
+857044,AMGN,1994-03-29,4.90625
+857045,AMGN,1994-03-30,4.8125
+857046,AMGN,1994-03-31,4.78125
+857047,AMGN,1994-04-04,4.6875
+857048,AMGN,1994-04-05,4.8125
+857049,AMGN,1994-04-06,4.875
+857050,AMGN,1994-04-07,4.84375
+857051,AMGN,1994-04-08,4.8125
+857052,AMGN,1994-04-11,4.734375
+857053,AMGN,1994-04-12,4.703125
+857054,AMGN,1994-04-13,4.625
+857055,AMGN,1994-04-14,4.65625
+857056,AMGN,1994-04-15,4.578125
+857057,AMGN,1994-04-18,4.419921875
+857058,AMGN,1994-04-19,4.4375
+857059,AMGN,1994-04-20,4.4375
+857060,AMGN,1994-04-21,4.65625
+857061,AMGN,1994-04-22,5.25
+857062,AMGN,1994-04-25,5.171875
+857063,AMGN,1994-04-26,5.21875
+857064,AMGN,1994-04-28,5.078125
+857065,AMGN,1994-04-29,5.0625
+857066,AMGN,1994-05-02,5.21875
+857067,AMGN,1994-05-03,5.53125
+857068,AMGN,1994-05-04,5.484375
+857069,AMGN,1994-05-05,5.445312976837158
+857070,AMGN,1994-05-06,5.4375
+857071,AMGN,1994-05-09,5.390625
+857072,AMGN,1994-05-10,5.523437976837158
+857073,AMGN,1994-05-11,5.5
+857074,AMGN,1994-05-12,5.59375
+857075,AMGN,1994-05-13,5.59375
+857076,AMGN,1994-05-16,5.554687976837158
+857077,AMGN,1994-05-17,5.5625
+857078,AMGN,1994-05-18,5.78125
+857079,AMGN,1994-05-19,5.898437976837158
+857080,AMGN,1994-05-20,5.78125
+857081,AMGN,1994-05-23,5.640625
+857082,AMGN,1994-05-24,5.71875
+857083,AMGN,1994-05-25,5.59375
+857084,AMGN,1994-05-26,5.65625
+857085,AMGN,1994-05-27,5.757812976837158
+857086,AMGN,1994-05-31,5.820312976837158
+857087,AMGN,1994-06-01,5.78125
+857088,AMGN,1994-06-02,5.859375
+857089,AMGN,1994-06-03,5.796875
+857090,AMGN,1994-06-06,5.6875
+857091,AMGN,1994-06-07,5.578125
+857092,AMGN,1994-06-08,5.484375
+857093,AMGN,1994-06-09,5.5625
+857094,AMGN,1994-06-10,5.6875
+857095,AMGN,1994-06-13,5.6875
+857096,AMGN,1994-06-14,5.59375
+857097,AMGN,1994-06-15,5.65625
+857098,AMGN,1994-06-16,5.804687976837158
+857099,AMGN,1994-06-17,5.671875
+857100,AMGN,1994-06-20,5.609375
+857101,AMGN,1994-06-21,5.65625
+857102,AMGN,1994-06-22,5.359375
+857103,AMGN,1994-06-23,5.203125
+857104,AMGN,1994-06-24,5.28125
+857105,AMGN,1994-06-27,5.46875
+857106,AMGN,1994-06-28,5.484375
+857107,AMGN,1994-06-29,5.453125
+857108,AMGN,1994-06-30,5.359375
+857109,AMGN,1994-07-01,5.484375
+857110,AMGN,1994-07-05,5.59375
+857111,AMGN,1994-07-06,5.453125
+857112,AMGN,1994-07-07,5.523437976837158
+857113,AMGN,1994-07-08,5.4375
+857114,AMGN,1994-07-11,5.40625
+857115,AMGN,1994-07-12,5.578125
+857116,AMGN,1994-07-13,5.8125
+857117,AMGN,1994-07-14,6.101562976837158
+857118,AMGN,1994-07-15,5.921875
+857119,AMGN,1994-07-18,5.84375
+857120,AMGN,1994-07-19,6.109375
+857121,AMGN,1994-07-20,6.015625
+857122,AMGN,1994-07-21,6.03125
+857123,AMGN,1994-07-22,5.867187976837158
+857124,AMGN,1994-07-25,5.835937976837158
+857125,AMGN,1994-07-26,5.929687976837158
+857126,AMGN,1994-07-27,6.171875
+857127,AMGN,1994-07-28,6.140625
+857128,AMGN,1994-07-29,6.210937976837158
+857129,AMGN,1994-08-01,6.265625
+857130,AMGN,1994-08-02,6.1875
+857131,AMGN,1994-08-03,6.390625
+857132,AMGN,1994-08-04,6.34375
+857133,AMGN,1994-08-05,6.351562976837158
+857134,AMGN,1994-08-08,6.375
+857135,AMGN,1994-08-09,6.289062976837158
+857136,AMGN,1994-08-10,6.320312976837158
+857137,AMGN,1994-08-11,6.46875
+857138,AMGN,1994-08-12,6.671875
+857139,AMGN,1994-08-15,6.65625
+857140,AMGN,1994-08-16,6.710937976837158
+857141,AMGN,1994-08-17,6.859375
+857142,AMGN,1994-08-18,6.984375
+857143,AMGN,1994-08-19,6.90625
+857144,AMGN,1994-08-22,6.875
+857145,AMGN,1994-08-23,7.0
+857146,AMGN,1994-08-24,6.65625
+857147,AMGN,1994-08-25,6.5625
+857148,AMGN,1994-08-26,6.671875
+857149,AMGN,1994-08-29,6.734375
+857150,AMGN,1994-08-30,6.75
+857151,AMGN,1994-08-31,6.59375
+857152,AMGN,1994-09-01,6.75
+857153,AMGN,1994-09-02,6.75
+857154,AMGN,1994-09-06,6.757812976837158
+857155,AMGN,1994-09-07,6.640625
+857156,AMGN,1994-09-08,6.625
+857157,AMGN,1994-09-09,6.453125
+857158,AMGN,1994-09-12,6.640625
+857159,AMGN,1994-09-13,6.65625
+857160,AMGN,1994-09-14,6.851562976837158
+857161,AMGN,1994-09-15,7.046875
+857162,AMGN,1994-09-16,7.046875
+857163,AMGN,1994-09-19,7.109375
+857164,AMGN,1994-09-20,7.0
+857165,AMGN,1994-09-21,6.960937976837158
+857166,AMGN,1994-09-22,6.765625
+857167,AMGN,1994-09-23,6.765625
+857168,AMGN,1994-09-26,6.734375
+857169,AMGN,1994-09-27,6.742187976837158
+857170,AMGN,1994-09-28,6.703125
+857171,AMGN,1994-09-29,6.640625
+857172,AMGN,1994-09-30,6.65625
+857173,AMGN,1994-10-03,6.640625
+857174,AMGN,1994-10-04,6.359375
+857175,AMGN,1994-10-05,6.591796875
+857176,AMGN,1994-10-06,6.46875
+857177,AMGN,1994-10-07,6.390625
+857178,AMGN,1994-10-10,6.453125
+857179,AMGN,1994-10-11,6.710937976837158
+857180,AMGN,1994-10-12,6.78125
+857181,AMGN,1994-10-13,6.6875
+857182,AMGN,1994-10-14,6.65625
+857183,AMGN,1994-10-17,6.65625
+857184,AMGN,1994-10-18,6.742187976837158
+857185,AMGN,1994-10-19,7.25
+857186,AMGN,1994-10-20,7.34375
+857187,AMGN,1994-10-21,7.289062976837158
+857188,AMGN,1994-10-24,7.375
+857189,AMGN,1994-10-25,7.3125
+857190,AMGN,1994-10-26,7.234375
+857191,AMGN,1994-10-27,7.25
+857192,AMGN,1994-10-28,7.09375
+857193,AMGN,1994-10-31,6.96875
+857194,AMGN,1994-11-01,6.859375
+857195,AMGN,1994-11-02,6.820312976837158
+857196,AMGN,1994-11-03,6.671875
+857197,AMGN,1994-11-04,6.716796875
+857198,AMGN,1994-11-07,6.75
+857199,AMGN,1994-11-08,6.75
+857200,AMGN,1994-11-09,7.078125
+857201,AMGN,1994-11-10,7.0625
+857202,AMGN,1994-11-11,7.25
+857203,AMGN,1994-11-14,7.320312976837158
+857204,AMGN,1994-11-15,6.984375
+857205,AMGN,1994-11-16,7.109375
+857206,AMGN,1994-11-17,7.132812976837158
+857207,AMGN,1994-11-18,7.109375
+857208,AMGN,1994-11-21,7.09375
+857209,AMGN,1994-11-22,7.0
+857210,AMGN,1994-11-23,6.953125
+857211,AMGN,1994-11-25,6.9375
+857212,AMGN,1994-11-28,6.929687976837158
+857213,AMGN,1994-11-29,7.1875
+857214,AMGN,1994-11-30,7.296875
+857215,AMGN,1994-12-01,7.25
+857216,AMGN,1994-12-02,7.09375
+857217,AMGN,1994-12-05,7.015625
+857218,AMGN,1994-12-06,7.03125
+857219,AMGN,1994-12-07,6.96875
+857220,AMGN,1994-12-08,6.734375
+857221,AMGN,1994-12-09,6.8125
+857222,AMGN,1994-12-12,6.828125
+857223,AMGN,1994-12-13,6.796875
+857224,AMGN,1994-12-14,6.859375
+857225,AMGN,1994-12-15,6.921875
+857226,AMGN,1994-12-16,6.796875
+857227,AMGN,1994-12-19,6.773437976837158
+857228,AMGN,1994-12-20,6.875
+857229,AMGN,1994-12-21,7.078125
+857230,AMGN,1994-12-22,7.007812976837158
+857231,AMGN,1994-12-23,7.320312976837158
+857232,AMGN,1994-12-27,7.390625
+857233,AMGN,1994-12-28,7.265625
+857234,AMGN,1994-12-29,7.421875
+857235,AMGN,1994-12-30,7.375
+857236,AMGN,1995-01-03,7.28125
+857237,AMGN,1995-01-04,7.320312976837158
+857238,AMGN,1995-01-05,7.5
+857239,AMGN,1995-01-06,7.328125
+857240,AMGN,1995-01-09,7.234375
+857241,AMGN,1995-01-10,7.109375
+857242,AMGN,1995-01-11,7.171875
+857243,AMGN,1995-01-12,7.0625
+857244,AMGN,1995-01-13,7.242187976837158
+857245,AMGN,1995-01-16,7.328125
+857246,AMGN,1995-01-17,7.34375
+857247,AMGN,1995-01-18,7.3125
+857248,AMGN,1995-01-19,7.25
+857249,AMGN,1995-01-20,7.21875
+857250,AMGN,1995-01-23,7.265625
+857251,AMGN,1995-01-24,7.375
+857252,AMGN,1995-01-25,7.460937976837158
+857253,AMGN,1995-01-26,7.671875
+857254,AMGN,1995-01-27,7.671875
+857255,AMGN,1995-01-30,7.578125
+857256,AMGN,1995-01-31,7.953125
+857257,AMGN,1995-02-01,7.75
+857258,AMGN,1995-02-02,7.734375
+857259,AMGN,1995-02-03,7.859375
+857260,AMGN,1995-02-06,8.234375
+857261,AMGN,1995-02-07,8.171875
+857262,AMGN,1995-02-08,8.84375
+857263,AMGN,1995-02-09,8.34375
+857264,AMGN,1995-02-10,8.554688453674316
+857265,AMGN,1995-02-13,8.1875
+857266,AMGN,1995-02-14,8.234375
+857267,AMGN,1995-02-15,8.21875
+857268,AMGN,1995-02-16,8.359375
+857269,AMGN,1995-02-17,8.28125
+857270,AMGN,1995-02-21,8.25
+857271,AMGN,1995-02-22,8.203125
+857272,AMGN,1995-02-23,8.171875
+857273,AMGN,1995-02-24,8.328125
+857274,AMGN,1995-02-27,8.15625
+857275,AMGN,1995-02-28,8.625
+857276,AMGN,1995-03-01,8.5
+857277,AMGN,1995-03-02,8.578125
+857278,AMGN,1995-03-03,8.609375
+857279,AMGN,1995-03-06,8.492188453674316
+857280,AMGN,1995-03-07,8.328125
+857281,AMGN,1995-03-08,8.375
+857282,AMGN,1995-03-09,8.328125
+857283,AMGN,1995-03-10,8.390625
+857284,AMGN,1995-03-13,8.421875
+857285,AMGN,1995-03-14,8.25
+857286,AMGN,1995-03-15,8.179688453674316
+857287,AMGN,1995-03-16,8.171875
+857288,AMGN,1995-03-17,8.234375
+857289,AMGN,1995-03-20,8.28125
+857290,AMGN,1995-03-21,8.367188453674316
+857291,AMGN,1995-03-22,8.484375
+857292,AMGN,1995-03-23,8.4375
+857293,AMGN,1995-03-24,8.4375
+857294,AMGN,1995-03-27,8.5
+857295,AMGN,1995-03-28,8.671875
+857296,AMGN,1995-03-29,8.515625
+857297,AMGN,1995-03-30,8.453125
+857298,AMGN,1995-03-31,8.421875
+857299,AMGN,1995-04-03,8.34375
+857300,AMGN,1995-04-04,8.265625
+857301,AMGN,1995-04-05,8.265625
+857302,AMGN,1995-04-06,8.390625
+857303,AMGN,1995-04-07,8.265625
+857304,AMGN,1995-04-10,8.453125
+857305,AMGN,1995-04-11,8.546875
+857306,AMGN,1995-04-12,8.546875
+857307,AMGN,1995-04-13,8.5625
+857308,AMGN,1995-04-17,8.492188453674316
+857309,AMGN,1995-04-18,8.4375
+857310,AMGN,1995-04-19,8.53125
+857311,AMGN,1995-04-20,8.453125
+857312,AMGN,1995-04-21,8.59375
+857313,AMGN,1995-04-24,8.53125
+857314,AMGN,1995-04-25,8.484375
+857315,AMGN,1995-04-26,8.796875
+857316,AMGN,1995-04-27,9.15625
+857317,AMGN,1995-04-28,9.085938453674316
+857318,AMGN,1995-05-01,8.84375
+857319,AMGN,1995-05-02,8.984375
+857320,AMGN,1995-05-03,9.25
+857321,AMGN,1995-05-04,9.296875
+857322,AMGN,1995-05-05,9.375
+857323,AMGN,1995-05-08,9.359375
+857324,AMGN,1995-05-09,9.171875
+857325,AMGN,1995-05-10,9.09375
+857326,AMGN,1995-05-11,9.0625
+857327,AMGN,1995-05-12,9.03125
+857328,AMGN,1995-05-15,9.0
+857329,AMGN,1995-05-16,9.109375
+857330,AMGN,1995-05-17,9.03125
+857331,AMGN,1995-05-18,8.9375
+857332,AMGN,1995-05-19,9.046875
+857333,AMGN,1995-05-22,8.9375
+857334,AMGN,1995-05-23,8.804688453674316
+857335,AMGN,1995-05-24,8.765625
+857336,AMGN,1995-05-25,8.8125
+857337,AMGN,1995-05-26,8.8125
+857338,AMGN,1995-05-30,8.765625
+857339,AMGN,1995-05-31,9.0625
+857340,AMGN,1995-06-01,9.078125
+857341,AMGN,1995-06-02,9.234375
+857342,AMGN,1995-06-05,9.4375
+857343,AMGN,1995-06-06,9.1875
+857344,AMGN,1995-06-07,9.1875
+857345,AMGN,1995-06-08,9.125
+857346,AMGN,1995-06-09,8.890625
+857347,AMGN,1995-06-12,9.078125
+857348,AMGN,1995-06-13,9.140625
+857349,AMGN,1995-06-14,9.125
+857350,AMGN,1995-06-15,9.109375
+857351,AMGN,1995-06-16,9.234375
+857352,AMGN,1995-06-19,9.46875
+857353,AMGN,1995-06-20,9.640625
+857354,AMGN,1995-06-21,9.515625
+857355,AMGN,1995-06-22,9.765625
+857356,AMGN,1995-06-23,9.59375
+857357,AMGN,1995-06-26,9.609375
+857358,AMGN,1995-06-27,9.703125
+857359,AMGN,1995-06-28,9.96875
+857360,AMGN,1995-06-29,9.9375
+857361,AMGN,1995-06-30,10.054688453674316
+857362,AMGN,1995-07-03,9.96875
+857363,AMGN,1995-07-05,9.960938453674316
+857364,AMGN,1995-07-06,10.078125
+857365,AMGN,1995-07-07,9.984375
+857366,AMGN,1995-07-10,9.8125
+857367,AMGN,1995-07-11,9.875
+857368,AMGN,1995-07-12,9.9375
+857369,AMGN,1995-07-13,9.890625
+857370,AMGN,1995-07-14,10.140625
+857371,AMGN,1995-07-17,10.0625
+857372,AMGN,1995-07-18,10.046875
+857373,AMGN,1995-07-19,9.890625
+857374,AMGN,1995-07-20,9.8125
+857375,AMGN,1995-07-21,10.0
+857376,AMGN,1995-07-24,9.984375
+857377,AMGN,1995-07-25,9.984375
+857378,AMGN,1995-07-26,10.53125
+857379,AMGN,1995-07-27,10.828125
+857380,AMGN,1995-07-28,10.703125
+857381,AMGN,1995-07-31,10.640625
+857382,AMGN,1995-08-01,10.4375
+857383,AMGN,1995-08-02,10.390625
+857384,AMGN,1995-08-03,10.46875
+857385,AMGN,1995-08-04,10.453125
+857386,AMGN,1995-08-07,10.546875
+857387,AMGN,1995-08-08,10.953125
+857388,AMGN,1995-08-09,11.28125
+857389,AMGN,1995-08-10,11.28125
+857390,AMGN,1995-08-11,11.640625
+857391,AMGN,1995-08-14,11.9375
+857392,AMGN,1995-08-15,11.765625
+857393,AMGN,1995-08-16,11.90625
+857394,AMGN,1995-08-17,11.875
+857395,AMGN,1995-08-18,12.15625
+857396,AMGN,1995-08-21,12.25
+857397,AMGN,1995-08-22,12.0625
+857398,AMGN,1995-08-23,11.875
+857399,AMGN,1995-08-24,11.59375
+857400,AMGN,1995-08-25,11.625
+857401,AMGN,1995-08-28,11.1875
+857402,AMGN,1995-08-29,11.75
+857403,AMGN,1995-08-30,11.65625
+857404,AMGN,1995-08-31,11.96875
+857405,AMGN,1995-09-01,11.78125
+857406,AMGN,1995-09-05,12.21875
+857407,AMGN,1995-09-06,12.0625
+857408,AMGN,1995-09-07,12.3125
+857409,AMGN,1995-09-08,12.484375
+857410,AMGN,1995-09-11,13.0
+857411,AMGN,1995-09-12,12.953125
+857412,AMGN,1995-09-13,12.84375
+857413,AMGN,1995-09-14,12.71875
+857414,AMGN,1995-09-15,12.46875
+857415,AMGN,1995-09-18,11.953125
+857416,AMGN,1995-09-19,12.25
+857417,AMGN,1995-09-20,12.484375
+857418,AMGN,1995-09-21,12.34375
+857419,AMGN,1995-09-22,12.5625
+857420,AMGN,1995-09-25,12.5
+857421,AMGN,1995-09-26,12.59375
+857422,AMGN,1995-09-27,12.40625
+857423,AMGN,1995-09-28,12.625
+857424,AMGN,1995-09-29,12.46875
+857425,AMGN,1995-10-02,12.25
+857426,AMGN,1995-10-03,11.875
+857427,AMGN,1995-10-04,12.25
+857428,AMGN,1995-10-05,12.3125
+857429,AMGN,1995-10-06,12.234375
+857430,AMGN,1995-10-09,11.75
+857431,AMGN,1995-10-10,11.6875
+857432,AMGN,1995-10-11,11.78125
+857433,AMGN,1995-10-12,11.875
+857434,AMGN,1995-10-13,12.046875
+857435,AMGN,1995-10-16,12.03125
+857436,AMGN,1995-10-17,12.375
+857437,AMGN,1995-10-18,12.1875
+857438,AMGN,1995-10-19,12.59375
+857439,AMGN,1995-10-20,11.53125
+857440,AMGN,1995-10-23,11.3125
+857441,AMGN,1995-10-24,10.875
+857442,AMGN,1995-10-25,11.21875
+857443,AMGN,1995-10-26,11.25
+857444,AMGN,1995-10-27,11.75
+857445,AMGN,1995-10-30,11.96875
+857446,AMGN,1995-10-31,12.0
+857447,AMGN,1995-11-01,11.875
+857448,AMGN,1995-11-02,11.65625
+857449,AMGN,1995-11-03,12.03125
+857450,AMGN,1995-11-06,11.921875
+857451,AMGN,1995-11-07,11.90625
+857452,AMGN,1995-11-08,11.9375
+857453,AMGN,1995-11-09,12.375
+857454,AMGN,1995-11-10,12.59375
+857455,AMGN,1995-11-13,12.609375
+857456,AMGN,1995-11-14,12.46875
+857457,AMGN,1995-11-15,12.125
+857458,AMGN,1995-11-16,11.9375
+857459,AMGN,1995-11-17,12.0
+857460,AMGN,1995-11-20,11.875
+857461,AMGN,1995-11-21,11.71875
+857462,AMGN,1995-11-22,11.6875
+857463,AMGN,1995-11-24,11.84375
+857464,AMGN,1995-11-27,11.78125
+857465,AMGN,1995-11-28,12.49609375
+857466,AMGN,1995-11-29,12.53125
+857467,AMGN,1995-11-30,12.40625
+857468,AMGN,1995-12-01,12.375
+857469,AMGN,1995-12-04,12.96875
+857470,AMGN,1995-12-05,13.03125
+857471,AMGN,1995-12-06,13.0625
+857472,AMGN,1995-12-07,12.890625
+857473,AMGN,1995-12-08,12.96875
+857474,AMGN,1995-12-11,12.875
+857475,AMGN,1995-12-12,12.71875
+857476,AMGN,1995-12-13,12.78125
+857477,AMGN,1995-12-14,12.53125
+857478,AMGN,1995-12-15,12.703125
+857479,AMGN,1995-12-18,12.5625
+857480,AMGN,1995-12-19,12.75
+857481,AMGN,1995-12-20,12.96875
+857482,AMGN,1995-12-21,13.875
+857483,AMGN,1995-12-22,14.65625
+857484,AMGN,1995-12-26,14.40625
+857485,AMGN,1995-12-27,14.5625
+857486,AMGN,1995-12-28,14.71875
+857487,AMGN,1995-12-29,14.84375
+857488,AMGN,1996-01-02,14.5625
+857489,AMGN,1996-01-03,14.40625
+857490,AMGN,1996-01-04,13.78125
+857491,AMGN,1996-01-05,14.09375
+857492,AMGN,1996-01-08,13.859375
+857493,AMGN,1996-01-09,13.53125
+857494,AMGN,1996-01-10,13.1875
+857495,AMGN,1996-01-11,13.40625
+857496,AMGN,1996-01-12,13.65625
+857497,AMGN,1996-01-15,13.71875
+857498,AMGN,1996-01-16,13.78125
+857499,AMGN,1996-01-17,13.90625
+857500,AMGN,1996-01-18,14.34375
+857501,AMGN,1996-01-19,14.375
+857502,AMGN,1996-01-22,14.0
+857503,AMGN,1996-01-23,14.4375
+857504,AMGN,1996-01-24,14.4375
+857505,AMGN,1996-01-25,14.5
+857506,AMGN,1996-01-26,14.875
+857507,AMGN,1996-01-29,14.71875
+857508,AMGN,1996-01-30,15.328125
+857509,AMGN,1996-01-31,15.03125
+857510,AMGN,1996-02-01,15.75
+857511,AMGN,1996-02-02,15.09375
+857512,AMGN,1996-02-05,15.25
+857513,AMGN,1996-02-06,15.1875
+857514,AMGN,1996-02-07,15.6875
+857515,AMGN,1996-02-08,15.59375
+857516,AMGN,1996-02-09,15.6875
+857517,AMGN,1996-02-12,15.6875
+857518,AMGN,1996-02-13,15.65625
+857519,AMGN,1996-02-14,15.28125
+857520,AMGN,1996-02-15,15.15625
+857521,AMGN,1996-02-16,15.46875
+857522,AMGN,1996-02-20,15.125
+857523,AMGN,1996-02-21,15.03125
+857524,AMGN,1996-02-22,15.40625
+857525,AMGN,1996-02-23,15.3125
+857526,AMGN,1996-02-26,15.21875
+857527,AMGN,1996-02-27,15.09375
+857528,AMGN,1996-02-28,15.0
+857529,AMGN,1996-02-29,14.9375
+857530,AMGN,1996-03-01,15.0
+857531,AMGN,1996-03-04,15.3125
+857532,AMGN,1996-03-05,16.03125
+857533,AMGN,1996-03-06,16.25
+857534,AMGN,1996-03-07,16.375
+857535,AMGN,1996-03-08,15.25
+857536,AMGN,1996-03-11,15.375
+857537,AMGN,1996-03-12,15.21875
+857538,AMGN,1996-03-13,15.5
+857539,AMGN,1996-03-14,15.5625
+857540,AMGN,1996-03-15,15.53125
+857541,AMGN,1996-03-18,15.46875
+857542,AMGN,1996-03-19,15.15625
+857543,AMGN,1996-03-20,14.96875
+857544,AMGN,1996-03-21,15.4375
+857545,AMGN,1996-03-22,15.6875
+857546,AMGN,1996-03-25,14.78125
+857547,AMGN,1996-03-26,14.75
+857548,AMGN,1996-03-27,14.8125
+857549,AMGN,1996-03-28,14.875
+857550,AMGN,1996-03-29,14.53125
+857551,AMGN,1996-04-01,14.40625
+857552,AMGN,1996-04-02,14.71875
+857553,AMGN,1996-04-03,14.8125
+857554,AMGN,1996-04-04,14.78125
+857555,AMGN,1996-04-08,14.3125
+857556,AMGN,1996-04-09,14.0625
+857557,AMGN,1996-04-10,13.125
+857558,AMGN,1996-04-11,13.34375
+857559,AMGN,1996-04-12,13.6875
+857560,AMGN,1996-04-15,13.640625
+857561,AMGN,1996-04-16,13.625
+857562,AMGN,1996-04-17,13.28125
+857563,AMGN,1996-04-18,14.3125
+857564,AMGN,1996-04-19,14.0625
+857565,AMGN,1996-04-22,14.09375
+857566,AMGN,1996-04-23,14.21875
+857567,AMGN,1996-04-24,13.78125
+857568,AMGN,1996-04-25,14.15625
+857569,AMGN,1996-04-26,14.25
+857570,AMGN,1996-04-29,14.21875
+857571,AMGN,1996-04-30,14.375
+857572,AMGN,1996-05-01,14.375
+857573,AMGN,1996-05-02,13.375
+857574,AMGN,1996-05-03,13.09375
+857575,AMGN,1996-05-06,13.640625
+857576,AMGN,1996-05-07,13.65625
+857577,AMGN,1996-05-08,13.96875
+857578,AMGN,1996-05-09,13.90625
+857579,AMGN,1996-05-10,14.0625
+857580,AMGN,1996-05-13,14.453125
+857581,AMGN,1996-05-14,14.5
+857582,AMGN,1996-05-15,14.375
+857583,AMGN,1996-05-16,14.6875
+857584,AMGN,1996-05-17,14.96875
+857585,AMGN,1996-05-20,14.875
+857586,AMGN,1996-05-21,14.8125
+857587,AMGN,1996-05-22,15.0625
+857588,AMGN,1996-05-23,15.25
+857589,AMGN,1996-05-24,15.15625
+857590,AMGN,1996-05-28,14.90625
+857591,AMGN,1996-05-29,14.875
+857592,AMGN,1996-05-30,15.0625
+857593,AMGN,1996-05-31,14.875
+857594,AMGN,1996-06-03,14.765625
+857595,AMGN,1996-06-04,14.875
+857596,AMGN,1996-06-05,15.09375
+857597,AMGN,1996-06-06,15.125
+857598,AMGN,1996-06-07,14.90625
+857599,AMGN,1996-06-10,14.9375
+857600,AMGN,1996-06-11,14.875
+857601,AMGN,1996-06-12,14.75
+857602,AMGN,1996-06-13,14.90625
+857603,AMGN,1996-06-14,14.71875
+857604,AMGN,1996-06-17,14.84375
+857605,AMGN,1996-06-18,14.53125
+857606,AMGN,1996-06-19,14.125
+857607,AMGN,1996-06-20,14.0625
+857608,AMGN,1996-06-21,13.90625
+857609,AMGN,1996-06-24,14.09375
+857610,AMGN,1996-06-25,14.1875
+857611,AMGN,1996-06-26,14.15625
+857612,AMGN,1996-06-27,13.55859375
+857613,AMGN,1996-06-28,13.5
+857614,AMGN,1996-07-01,13.9375
+857615,AMGN,1996-07-02,13.6875
+857616,AMGN,1996-07-03,13.6875
+857617,AMGN,1996-07-05,13.21875
+857618,AMGN,1996-07-08,12.875
+857619,AMGN,1996-07-09,13.25
+857620,AMGN,1996-07-10,13.0625
+857621,AMGN,1996-07-11,13.15625
+857622,AMGN,1996-07-12,13.59375
+857623,AMGN,1996-07-15,13.71875
+857624,AMGN,1996-07-16,13.75
+857625,AMGN,1996-07-17,13.59375
+857626,AMGN,1996-07-18,13.84375
+857627,AMGN,1996-07-19,14.0625
+857628,AMGN,1996-07-22,13.75
+857629,AMGN,1996-07-23,13.25
+857630,AMGN,1996-07-24,13.4375
+857631,AMGN,1996-07-25,13.703125
+857632,AMGN,1996-07-26,13.65625
+857633,AMGN,1996-07-29,13.59375
+857634,AMGN,1996-07-30,13.6875
+857635,AMGN,1996-07-31,13.65625
+857636,AMGN,1996-08-01,13.78125
+857637,AMGN,1996-08-02,13.71875
+857638,AMGN,1996-08-05,13.71875
+857639,AMGN,1996-08-06,14.0625
+857640,AMGN,1996-08-07,14.0
+857641,AMGN,1996-08-08,13.890625
+857642,AMGN,1996-08-09,13.84375
+857643,AMGN,1996-08-12,14.1875
+857644,AMGN,1996-08-13,14.40625
+857645,AMGN,1996-08-14,14.375
+857646,AMGN,1996-08-15,14.75
+857647,AMGN,1996-08-16,14.625
+857648,AMGN,1996-08-19,14.4375
+857649,AMGN,1996-08-20,13.9375
+857650,AMGN,1996-08-21,14.5625
+857651,AMGN,1996-08-22,15.5
+857652,AMGN,1996-08-23,15.75
+857653,AMGN,1996-08-26,15.4375
+857654,AMGN,1996-08-27,15.40625
+857655,AMGN,1996-08-28,15.0
+857656,AMGN,1996-08-29,14.59375
+857657,AMGN,1996-08-30,14.5625
+857658,AMGN,1996-09-03,14.53125
+857659,AMGN,1996-09-04,14.375
+857660,AMGN,1996-09-05,14.0625
+857661,AMGN,1996-09-06,14.3125
+857662,AMGN,1996-09-09,14.5625
+857663,AMGN,1996-09-10,14.375
+857664,AMGN,1996-09-11,14.25
+857665,AMGN,1996-09-12,14.65625
+857666,AMGN,1996-09-13,14.875
+857667,AMGN,1996-09-16,14.875
+857668,AMGN,1996-09-17,14.875
+857669,AMGN,1996-09-18,14.9375
+857670,AMGN,1996-09-19,15.0
+857671,AMGN,1996-09-20,15.1875
+857672,AMGN,1996-09-23,15.21875
+857673,AMGN,1996-09-24,15.46875
+857674,AMGN,1996-09-25,15.84375
+857675,AMGN,1996-09-26,15.78125
+857676,AMGN,1996-09-27,15.75
+857677,AMGN,1996-09-30,15.78125
+857678,AMGN,1996-10-01,15.9375
+857679,AMGN,1996-10-02,15.5
+857680,AMGN,1996-10-03,15.34375
+857681,AMGN,1996-10-04,15.5
+857682,AMGN,1996-10-07,15.21875
+857683,AMGN,1996-10-08,15.34375
+857684,AMGN,1996-10-09,15.4375
+857685,AMGN,1996-10-10,15.40625
+857686,AMGN,1996-10-11,16.0
+857687,AMGN,1996-10-14,15.828125
+857688,AMGN,1996-10-15,14.90625
+857689,AMGN,1996-10-16,14.625
+857690,AMGN,1996-10-17,14.96875
+857691,AMGN,1996-10-18,15.46875
+857692,AMGN,1996-10-21,15.6875
+857693,AMGN,1996-10-22,15.34375
+857694,AMGN,1996-10-23,15.40625
+857695,AMGN,1996-10-24,15.625
+857696,AMGN,1996-10-25,15.625
+857697,AMGN,1996-10-28,15.71875
+857698,AMGN,1996-10-29,15.5625
+857699,AMGN,1996-10-30,15.21875
+857700,AMGN,1996-10-31,15.328125
+857701,AMGN,1996-11-01,15.1875
+857702,AMGN,1996-11-04,14.71875
+857703,AMGN,1996-11-05,14.78125
+857704,AMGN,1996-11-06,14.96875
+857705,AMGN,1996-11-07,14.65625
+857706,AMGN,1996-11-08,14.5
+857707,AMGN,1996-11-11,14.15625
+857708,AMGN,1996-11-12,14.6875
+857709,AMGN,1996-11-13,14.875
+857710,AMGN,1996-11-14,14.90625
+857711,AMGN,1996-11-15,14.65625
+857712,AMGN,1996-11-18,14.359375
+857713,AMGN,1996-11-19,14.34375
+857714,AMGN,1996-11-20,14.625
+857715,AMGN,1996-11-21,14.625
+857716,AMGN,1996-11-22,14.96875
+857717,AMGN,1996-11-25,15.0
+857718,AMGN,1996-11-26,15.375
+857719,AMGN,1996-11-27,15.28125
+857720,AMGN,1996-11-29,15.21875
+857721,AMGN,1996-12-02,15.3125
+857722,AMGN,1996-12-03,15.40625
+857723,AMGN,1996-12-04,15.40625
+857724,AMGN,1996-12-05,15.4375
+857725,AMGN,1996-12-06,15.0625
+857726,AMGN,1996-12-09,14.9375
+857727,AMGN,1996-12-10,15.15625
+857728,AMGN,1996-12-11,14.8125
+857729,AMGN,1996-12-12,14.46875
+857730,AMGN,1996-12-13,14.53125
+857731,AMGN,1996-12-16,14.28125
+857732,AMGN,1996-12-17,14.125
+857733,AMGN,1996-12-18,14.28125
+857734,AMGN,1996-12-19,14.4375
+857735,AMGN,1996-12-20,14.34375
+857736,AMGN,1996-12-23,14.125
+857737,AMGN,1996-12-24,13.96875
+857738,AMGN,1996-12-26,13.90625
+857739,AMGN,1996-12-27,14.09375
+857740,AMGN,1996-12-30,13.78125
+857741,AMGN,1996-12-31,13.59375
+857742,AMGN,1997-01-02,13.65625
+857743,AMGN,1997-01-03,14.28125
+857744,AMGN,1997-01-06,14.1875
+857745,AMGN,1997-01-07,14.3125
+857746,AMGN,1997-01-08,14.25
+857747,AMGN,1997-01-09,14.46875
+857748,AMGN,1997-01-10,13.765625
+857749,AMGN,1997-01-13,13.25
+857750,AMGN,1997-01-14,13.6875
+857751,AMGN,1997-01-15,13.78125
+857752,AMGN,1997-01-16,13.875
+857753,AMGN,1997-01-17,13.625
+857754,AMGN,1997-01-20,13.5
+857755,AMGN,1997-01-21,13.5625
+857756,AMGN,1997-01-22,13.875
+857757,AMGN,1997-01-23,13.75
+857758,AMGN,1997-01-24,14.0625
+857759,AMGN,1997-01-27,13.734375
+857760,AMGN,1997-01-28,13.9375
+857761,AMGN,1997-01-29,13.875
+857762,AMGN,1997-01-30,14.0625
+857763,AMGN,1997-01-31,14.09375
+857764,AMGN,1997-02-03,14.1875
+857765,AMGN,1997-02-04,14.34375
+857766,AMGN,1997-02-05,14.4375
+857767,AMGN,1997-02-06,14.25
+857768,AMGN,1997-02-07,14.28125
+857769,AMGN,1997-02-10,14.09375
+857770,AMGN,1997-02-11,14.15625
+857771,AMGN,1997-02-12,13.875
+857772,AMGN,1997-02-13,14.3125
+857773,AMGN,1997-02-14,14.59375
+857774,AMGN,1997-02-18,14.875
+857775,AMGN,1997-02-19,14.84375
+857776,AMGN,1997-02-20,15.21875
+857777,AMGN,1997-02-21,15.6875
+857778,AMGN,1997-02-24,15.75
+857779,AMGN,1997-02-25,15.71875
+857780,AMGN,1997-02-26,15.5
+857781,AMGN,1997-02-27,15.140625
+857782,AMGN,1997-02-28,15.28125
+857783,AMGN,1997-03-03,15.28125
+857784,AMGN,1997-03-04,15.40625
+857785,AMGN,1997-03-05,15.40625
+857786,AMGN,1997-03-06,15.15625
+857787,AMGN,1997-03-07,15.65625
+857788,AMGN,1997-03-10,15.6875
+857789,AMGN,1997-03-11,15.3125
+857790,AMGN,1997-03-12,15.03125
+857791,AMGN,1997-03-13,15.25
+857792,AMGN,1997-03-14,15.203125
+857793,AMGN,1997-03-17,14.984375
+857794,AMGN,1997-03-18,15.0
+857795,AMGN,1997-03-19,15.09375
+857796,AMGN,1997-03-20,14.90625
+857797,AMGN,1997-03-21,14.9375
+857798,AMGN,1997-03-24,14.96875
+857799,AMGN,1997-03-25,14.9375
+857800,AMGN,1997-03-26,14.78125
+857801,AMGN,1997-03-27,14.4375
+857802,AMGN,1997-03-31,13.96875
+857803,AMGN,1997-04-01,14.421875
+857804,AMGN,1997-04-02,14.25
+857805,AMGN,1997-04-03,14.1875
+857806,AMGN,1997-04-04,14.28125
+857807,AMGN,1997-04-07,14.625
+857808,AMGN,1997-04-08,14.53125
+857809,AMGN,1997-04-09,14.4375
+857810,AMGN,1997-04-10,14.4375
+857811,AMGN,1997-04-11,14.0
+857812,AMGN,1997-04-14,14.0
+857813,AMGN,1997-04-15,13.96875
+857814,AMGN,1997-04-16,14.25
+857815,AMGN,1997-04-17,14.6875
+857816,AMGN,1997-04-18,14.375
+857817,AMGN,1997-04-21,14.1875
+857818,AMGN,1997-04-22,14.375
+857819,AMGN,1997-04-23,14.78125
+857820,AMGN,1997-04-24,14.46875
+857821,AMGN,1997-04-25,14.1875
+857822,AMGN,1997-04-28,14.28125
+857823,AMGN,1997-04-29,14.53125
+857824,AMGN,1997-04-30,14.71875
+857825,AMGN,1997-05-01,14.375
+857826,AMGN,1997-05-02,15.3125
+857827,AMGN,1997-05-05,15.65625
+857828,AMGN,1997-05-06,15.375
+857829,AMGN,1997-05-07,15.28125
+857830,AMGN,1997-05-08,15.1875
+857831,AMGN,1997-05-09,15.09375
+857832,AMGN,1997-05-12,15.09375
+857833,AMGN,1997-05-13,15.625
+857834,AMGN,1997-05-14,15.984375
+857835,AMGN,1997-05-15,16.1875
+857836,AMGN,1997-05-16,16.03125
+857837,AMGN,1997-05-19,16.375
+857838,AMGN,1997-05-20,16.96875
+857839,AMGN,1997-05-21,17.09375
+857840,AMGN,1997-05-22,16.65625
+857841,AMGN,1997-05-23,16.34375
+857842,AMGN,1997-05-27,16.78125
+857843,AMGN,1997-05-28,16.6875
+857844,AMGN,1997-05-29,16.59375
+857845,AMGN,1997-05-30,16.71875
+857846,AMGN,1997-06-02,15.75
+857847,AMGN,1997-06-03,15.65625
+857848,AMGN,1997-06-04,15.625
+857849,AMGN,1997-06-05,15.703125
+857850,AMGN,1997-06-06,15.75
+857851,AMGN,1997-06-09,15.96875
+857852,AMGN,1997-06-10,15.65625
+857853,AMGN,1997-06-11,15.515625
+857854,AMGN,1997-06-12,15.648438453674316
+857855,AMGN,1997-06-13,15.6875
+857856,AMGN,1997-06-16,15.53125
+857857,AMGN,1997-06-17,14.640625
+857858,AMGN,1997-06-18,14.765625
+857859,AMGN,1997-06-19,14.875
+857860,AMGN,1997-06-20,14.875
+857861,AMGN,1997-06-23,14.71875
+857862,AMGN,1997-06-24,15.046875
+857863,AMGN,1997-06-25,14.8125
+857864,AMGN,1997-06-26,14.859375
+857865,AMGN,1997-06-27,14.859375
+857866,AMGN,1997-06-30,14.53125
+857867,AMGN,1997-07-01,14.140625
+857868,AMGN,1997-07-02,14.328125
+857869,AMGN,1997-07-03,14.625
+857870,AMGN,1997-07-07,14.3125
+857871,AMGN,1997-07-08,14.375
+857872,AMGN,1997-07-09,14.078125
+857873,AMGN,1997-07-10,14.0
+857874,AMGN,1997-07-11,13.93359375
+857875,AMGN,1997-07-14,13.84375
+857876,AMGN,1997-07-15,14.3125
+857877,AMGN,1997-07-16,15.0
+857878,AMGN,1997-07-17,15.046875
+857879,AMGN,1997-07-18,14.625
+857880,AMGN,1997-07-21,14.9375
+857881,AMGN,1997-07-22,14.828125
+857882,AMGN,1997-07-23,15.4375
+857883,AMGN,1997-07-24,15.28125
+857884,AMGN,1997-07-25,14.984375
+857885,AMGN,1997-07-28,14.6875
+857886,AMGN,1997-07-29,14.734375
+857887,AMGN,1997-07-30,14.9375
+857888,AMGN,1997-07-31,14.703125
+857889,AMGN,1997-08-01,14.625
+857890,AMGN,1997-08-04,14.421875
+857891,AMGN,1997-08-05,14.328125
+857892,AMGN,1997-08-06,14.75
+857893,AMGN,1997-08-07,14.46875
+857894,AMGN,1997-08-08,14.34375
+857895,AMGN,1997-08-11,14.28125
+857896,AMGN,1997-08-12,12.546875
+857897,AMGN,1997-08-13,12.3125
+857898,AMGN,1997-08-14,12.46875
+857899,AMGN,1997-08-15,12.140625
+857900,AMGN,1997-08-18,12.453125
+857901,AMGN,1997-08-19,12.609375
+857902,AMGN,1997-08-20,13.09375
+857903,AMGN,1997-08-21,13.140625
+857904,AMGN,1997-08-22,13.265625
+857905,AMGN,1997-08-25,13.078125
+857906,AMGN,1997-08-26,12.71875
+857907,AMGN,1997-08-27,12.5625
+857908,AMGN,1997-08-28,12.15625
+857909,AMGN,1997-08-29,12.390625
+857910,AMGN,1997-09-02,12.46875
+857911,AMGN,1997-09-03,12.34375
+857912,AMGN,1997-09-04,12.390625
+857913,AMGN,1997-09-05,12.265625
+857914,AMGN,1997-09-08,12.34375
+857915,AMGN,1997-09-09,12.5625
+857916,AMGN,1997-09-10,12.390625
+857917,AMGN,1997-09-11,12.15625
+857918,AMGN,1997-09-12,12.05859375
+857919,AMGN,1997-09-15,11.859375
+857920,AMGN,1997-09-16,11.734375
+857921,AMGN,1997-09-17,11.90625
+857922,AMGN,1997-09-18,12.015625
+857923,AMGN,1997-09-19,12.09375
+857924,AMGN,1997-09-22,12.1875
+857925,AMGN,1997-09-23,12.3125
+857926,AMGN,1997-09-24,12.25
+857927,AMGN,1997-09-25,11.78125
+857928,AMGN,1997-09-26,12.046875
+857929,AMGN,1997-09-29,12.0
+857930,AMGN,1997-09-30,11.984375
+857931,AMGN,1997-10-01,11.8125
+857932,AMGN,1997-10-02,11.8125
+857933,AMGN,1997-10-03,11.671875
+857934,AMGN,1997-10-06,11.921875
+857935,AMGN,1997-10-07,12.359375
+857936,AMGN,1997-10-08,12.476563453674316
+857937,AMGN,1997-10-09,11.953125
+857938,AMGN,1997-10-10,12.015625
+857939,AMGN,1997-10-13,12.234375
+857940,AMGN,1997-10-14,12.09375
+857941,AMGN,1997-10-15,12.015625
+857942,AMGN,1997-10-16,11.953125
+857943,AMGN,1997-10-17,11.875
+857944,AMGN,1997-10-20,11.71875
+857945,AMGN,1997-10-21,11.5625
+857946,AMGN,1997-10-22,11.484375
+857947,AMGN,1997-10-23,12.0
+857948,AMGN,1997-10-24,12.0625
+857949,AMGN,1997-10-27,11.625
+857950,AMGN,1997-10-28,12.085938453674316
+857951,AMGN,1997-10-29,11.84375
+857952,AMGN,1997-10-30,11.859375
+857953,AMGN,1997-10-31,12.3125
+857954,AMGN,1997-11-03,13.125
+857955,AMGN,1997-11-04,13.296875
+857956,AMGN,1997-11-05,13.21875
+857957,AMGN,1997-11-06,12.890625
+857958,AMGN,1997-11-07,13.140625
+857959,AMGN,1997-11-10,12.96875
+857960,AMGN,1997-11-11,12.875
+857961,AMGN,1997-11-12,12.375
+857962,AMGN,1997-11-13,12.65625
+857963,AMGN,1997-11-14,13.21875
+857964,AMGN,1997-11-17,13.234375
+857965,AMGN,1997-11-18,13.0625
+857966,AMGN,1997-11-19,12.96875
+857967,AMGN,1997-11-20,12.921875
+857968,AMGN,1997-11-21,12.796875
+857969,AMGN,1997-11-24,12.734375
+857970,AMGN,1997-11-25,12.671875
+857971,AMGN,1997-11-26,12.625
+857972,AMGN,1997-11-28,12.78125
+857973,AMGN,1997-12-01,13.015625
+857974,AMGN,1997-12-02,12.75
+857975,AMGN,1997-12-03,13.0
+857976,AMGN,1997-12-04,13.234375
+857977,AMGN,1997-12-05,13.09375
+857978,AMGN,1997-12-08,13.0625
+857979,AMGN,1997-12-09,13.171875
+857980,AMGN,1997-12-10,13.1875
+857981,AMGN,1997-12-11,13.125
+857982,AMGN,1997-12-12,13.1875
+857983,AMGN,1997-12-15,13.484375
+857984,AMGN,1997-12-16,13.5
+857985,AMGN,1997-12-17,13.390625
+857986,AMGN,1997-12-18,13.296875
+857987,AMGN,1997-12-19,13.15625
+857988,AMGN,1997-12-22,13.171875
+857989,AMGN,1997-12-23,13.09375
+857990,AMGN,1997-12-24,13.078125
+857991,AMGN,1997-12-26,13.296875
+857992,AMGN,1997-12-29,13.328125
+857993,AMGN,1997-12-30,13.3125
+857994,AMGN,1997-12-31,13.53125
+857995,AMGN,1998-01-02,13.484375
+857996,AMGN,1998-01-05,13.4375
+857997,AMGN,1998-01-06,13.28125
+857998,AMGN,1998-01-07,13.296875
+857999,AMGN,1998-01-08,13.34375
+858000,AMGN,1998-01-09,13.15625
+858001,AMGN,1998-01-12,13.234375
+858002,AMGN,1998-01-13,12.984375
+858003,AMGN,1998-01-14,12.5
+858004,AMGN,1998-01-15,12.25
+858005,AMGN,1998-01-16,12.25
+858006,AMGN,1998-01-20,12.484375
+858007,AMGN,1998-01-21,12.390625
+858008,AMGN,1998-01-22,11.78125
+858009,AMGN,1998-01-23,12.125
+858010,AMGN,1998-01-26,12.171875
+858011,AMGN,1998-01-27,12.28125
+858012,AMGN,1998-01-28,12.578125
+858013,AMGN,1998-01-29,12.359375
+858014,AMGN,1998-01-30,12.5
+858015,AMGN,1998-02-02,13.5
+858016,AMGN,1998-02-03,13.390625
+858017,AMGN,1998-02-04,13.234375
+858018,AMGN,1998-02-05,12.8125
+858019,AMGN,1998-02-06,13.484375
+858020,AMGN,1998-02-09,13.234375
+858021,AMGN,1998-02-10,13.765625
+858022,AMGN,1998-02-11,13.703125
+858023,AMGN,1998-02-12,13.75
+858024,AMGN,1998-02-13,13.421875
+858025,AMGN,1998-02-17,13.453125
+858026,AMGN,1998-02-18,13.75
+858027,AMGN,1998-02-19,13.75
+858028,AMGN,1998-02-20,13.5625
+858029,AMGN,1998-02-23,13.609375
+858030,AMGN,1998-02-24,13.25
+858031,AMGN,1998-02-25,13.328125
+858032,AMGN,1998-02-26,13.390625
+858033,AMGN,1998-02-27,13.28125
+858034,AMGN,1998-03-02,13.101563453674316
+858035,AMGN,1998-03-03,13.359375
+858036,AMGN,1998-03-04,13.1875
+858037,AMGN,1998-03-05,13.109375
+858038,AMGN,1998-03-06,13.21875
+858039,AMGN,1998-03-09,13.59375
+858040,AMGN,1998-03-10,13.59375
+858041,AMGN,1998-03-11,13.75
+858042,AMGN,1998-03-12,14.59375
+858043,AMGN,1998-03-13,14.609375
+858044,AMGN,1998-03-16,14.90625
+858045,AMGN,1998-03-17,15.054688453674316
+858046,AMGN,1998-03-18,15.28125
+858047,AMGN,1998-03-19,15.25
+858048,AMGN,1998-03-20,15.1875
+858049,AMGN,1998-03-23,15.265625
+858050,AMGN,1998-03-24,15.296875
+858051,AMGN,1998-03-25,15.40625
+858052,AMGN,1998-03-26,15.34375
+858053,AMGN,1998-03-27,15.140625
+858054,AMGN,1998-03-30,15.03125
+858055,AMGN,1998-03-31,15.21875
+858056,AMGN,1998-04-01,15.03125
+858057,AMGN,1998-04-02,14.78125
+858058,AMGN,1998-04-03,14.5625
+858059,AMGN,1998-04-06,14.36328125
+858060,AMGN,1998-04-07,14.546875
+858061,AMGN,1998-04-08,14.421875
+858062,AMGN,1998-04-09,14.390625
+858063,AMGN,1998-04-13,14.359375
+858064,AMGN,1998-04-14,14.5
+858065,AMGN,1998-04-15,14.484375
+858066,AMGN,1998-04-16,13.953125
+858067,AMGN,1998-04-17,14.40625
+858068,AMGN,1998-04-20,14.421875
+858069,AMGN,1998-04-21,14.40625
+858070,AMGN,1998-04-22,14.3125
+858071,AMGN,1998-04-23,14.40625
+858072,AMGN,1998-04-24,14.5625
+858073,AMGN,1998-04-27,14.203125
+858074,AMGN,1998-04-28,14.203125
+858075,AMGN,1998-04-29,14.515625
+858076,AMGN,1998-04-30,14.90625
+858077,AMGN,1998-05-01,14.6875
+858078,AMGN,1998-05-04,14.515625
+858079,AMGN,1998-05-05,14.953125
+858080,AMGN,1998-05-06,14.53125
+858081,AMGN,1998-05-07,14.3125
+858082,AMGN,1998-05-08,14.78125
+858083,AMGN,1998-05-11,14.953125
+858084,AMGN,1998-05-12,14.96875
+858085,AMGN,1998-05-13,15.171875
+858086,AMGN,1998-05-14,15.21875
+858087,AMGN,1998-05-15,15.421875
+858088,AMGN,1998-05-18,15.5
+858089,AMGN,1998-05-19,15.53125
+858090,AMGN,1998-05-20,15.453125
+858091,AMGN,1998-05-21,15.453125
+858092,AMGN,1998-05-22,16.390625
+858093,AMGN,1998-05-26,15.15625
+858094,AMGN,1998-05-27,15.046875
+858095,AMGN,1998-05-28,15.171875
+858096,AMGN,1998-05-29,15.125
+858097,AMGN,1998-06-01,14.9375
+858098,AMGN,1998-06-02,15.5
+858099,AMGN,1998-06-03,15.40625
+858100,AMGN,1998-06-04,15.515625
+858101,AMGN,1998-06-05,15.828125
+858102,AMGN,1998-06-08,15.921875
+858103,AMGN,1998-06-09,16.046875
+858104,AMGN,1998-06-10,15.875
+858105,AMGN,1998-06-11,15.828125
+858106,AMGN,1998-06-12,15.890625
+858107,AMGN,1998-06-15,15.515625
+858108,AMGN,1998-06-16,15.53125
+858109,AMGN,1998-06-17,15.578125
+858110,AMGN,1998-06-18,15.5
+858111,AMGN,1998-06-19,15.390625
+858112,AMGN,1998-06-22,15.03125
+858113,AMGN,1998-06-23,15.671875
+858114,AMGN,1998-06-24,16.6875
+858115,AMGN,1998-06-25,16.125
+858116,AMGN,1998-06-26,16.25
+858117,AMGN,1998-06-29,16.375
+858118,AMGN,1998-06-30,16.34375
+858119,AMGN,1998-07-01,16.375
+858120,AMGN,1998-07-02,16.71875
+858121,AMGN,1998-07-06,16.96875
+858122,AMGN,1998-07-07,17.109375
+858123,AMGN,1998-07-08,17.25
+858124,AMGN,1998-07-09,16.84375
+858125,AMGN,1998-07-10,17.015625
+858126,AMGN,1998-07-13,17.125
+858127,AMGN,1998-07-14,17.484375
+858128,AMGN,1998-07-15,17.71875
+858129,AMGN,1998-07-16,17.625
+858130,AMGN,1998-07-17,18.125
+858131,AMGN,1998-07-20,18.171875
+858132,AMGN,1998-07-21,18.546875
+858133,AMGN,1998-07-22,17.890625
+858134,AMGN,1998-07-23,19.078125
+858135,AMGN,1998-07-24,18.890625
+858136,AMGN,1998-07-27,18.640625
+858137,AMGN,1998-07-28,18.515625
+858138,AMGN,1998-07-29,18.734375
+858139,AMGN,1998-07-30,19.0
+858140,AMGN,1998-07-31,18.359375
+858141,AMGN,1998-08-03,18.078125
+858142,AMGN,1998-08-04,17.15625
+858143,AMGN,1998-08-05,17.390625
+858144,AMGN,1998-08-06,17.078125
+858145,AMGN,1998-08-07,17.671875
+858146,AMGN,1998-08-10,17.953125
+858147,AMGN,1998-08-11,17.40625
+858148,AMGN,1998-08-12,17.390625
+858149,AMGN,1998-08-13,16.984375
+858150,AMGN,1998-08-14,17.40625
+858151,AMGN,1998-08-17,17.71875
+858152,AMGN,1998-08-18,17.625
+858153,AMGN,1998-08-19,17.515625
+858154,AMGN,1998-08-20,17.359375
+858155,AMGN,1998-08-21,16.765625
+858156,AMGN,1998-08-24,17.34375
+858157,AMGN,1998-08-25,17.65625
+858158,AMGN,1998-08-26,17.5
+858159,AMGN,1998-08-27,16.9375
+858160,AMGN,1998-08-28,16.28125
+858161,AMGN,1998-08-31,15.21875
+858162,AMGN,1998-09-01,15.3125
+858163,AMGN,1998-09-02,15.875
+858164,AMGN,1998-09-03,16.0
+858165,AMGN,1998-09-04,15.953125
+858166,AMGN,1998-09-08,17.4375
+858167,AMGN,1998-09-09,17.109375
+858168,AMGN,1998-09-10,17.75
+858169,AMGN,1998-09-11,18.125
+858170,AMGN,1998-09-14,17.984375
+858171,AMGN,1998-09-15,17.90625
+858172,AMGN,1998-09-16,17.78125
+858173,AMGN,1998-09-17,17.90625
+858174,AMGN,1998-09-18,18.3125
+858175,AMGN,1998-09-21,18.8125
+858176,AMGN,1998-09-22,18.625
+858177,AMGN,1998-09-23,19.5
+858178,AMGN,1998-09-24,18.875
+858179,AMGN,1998-09-25,19.125
+858180,AMGN,1998-09-28,19.90625
+858181,AMGN,1998-09-29,19.328125
+858182,AMGN,1998-09-30,18.890625
+858183,AMGN,1998-10-01,18.46875
+858184,AMGN,1998-10-02,18.78125
+858185,AMGN,1998-10-05,18.0625
+858186,AMGN,1998-10-06,17.921875
+858187,AMGN,1998-10-07,17.34375
+858188,AMGN,1998-10-08,17.265625
+858189,AMGN,1998-10-09,17.75
+858190,AMGN,1998-10-12,18.046875
+858191,AMGN,1998-10-13,17.8125
+858192,AMGN,1998-10-14,18.421875
+858193,AMGN,1998-10-15,19.1875
+858194,AMGN,1998-10-16,18.796875
+858195,AMGN,1998-10-19,19.4375
+858196,AMGN,1998-10-20,18.515625
+858197,AMGN,1998-10-21,18.265625
+858198,AMGN,1998-10-22,18.640625
+858199,AMGN,1998-10-23,19.125
+858200,AMGN,1998-10-26,19.484375
+858201,AMGN,1998-10-27,19.40625
+858202,AMGN,1998-10-28,19.3125
+858203,AMGN,1998-10-29,19.84375
+858204,AMGN,1998-10-30,19.640625
+858205,AMGN,1998-11-02,19.890625
+858206,AMGN,1998-11-03,20.125
+858207,AMGN,1998-11-04,20.296875
+858208,AMGN,1998-11-05,20.4375
+858209,AMGN,1998-11-06,20.640625
+858210,AMGN,1998-11-09,20.84375
+858211,AMGN,1998-11-10,20.4375
+858212,AMGN,1998-11-11,19.90625
+858213,AMGN,1998-11-12,20.0625
+858214,AMGN,1998-11-13,20.09375
+858215,AMGN,1998-11-16,19.71875
+858216,AMGN,1998-11-17,19.3125
+858217,AMGN,1998-11-18,19.8125
+858218,AMGN,1998-11-19,19.265625
+858219,AMGN,1998-11-20,19.3125
+858220,AMGN,1998-11-23,19.75
+858221,AMGN,1998-11-24,18.96875
+858222,AMGN,1998-11-25,19.078125
+858223,AMGN,1998-11-27,19.125
+858224,AMGN,1998-11-30,18.8125
+858225,AMGN,1998-12-01,19.15625
+858226,AMGN,1998-12-02,19.78125
+858227,AMGN,1998-12-03,18.875
+858228,AMGN,1998-12-04,19.6875
+858229,AMGN,1998-12-07,20.078125
+858230,AMGN,1998-12-08,20.375
+858231,AMGN,1998-12-09,20.765625
+858232,AMGN,1998-12-10,20.78125
+858233,AMGN,1998-12-11,20.765625
+858234,AMGN,1998-12-14,20.3125
+858235,AMGN,1998-12-15,20.984375
+858236,AMGN,1998-12-16,21.4375
+858237,AMGN,1998-12-17,21.515625
+858238,AMGN,1998-12-18,22.03125
+858239,AMGN,1998-12-21,25.078125
+858240,AMGN,1998-12-22,25.75
+858241,AMGN,1998-12-23,25.5625
+858242,AMGN,1998-12-24,25.25
+858243,AMGN,1998-12-28,26.140625
+858244,AMGN,1998-12-29,26.21875
+858245,AMGN,1998-12-30,25.84375
+858246,AMGN,1998-12-31,26.140625
+858247,AMGN,1999-01-04,26.84375
+858248,AMGN,1999-01-05,26.75
+858249,AMGN,1999-01-06,26.5625
+858250,AMGN,1999-01-07,27.46875
+858251,AMGN,1999-01-08,27.703125
+858252,AMGN,1999-01-11,27.15625
+858253,AMGN,1999-01-12,26.75
+858254,AMGN,1999-01-13,27.25
+858255,AMGN,1999-01-14,26.25
+858256,AMGN,1999-01-15,27.21875
+858257,AMGN,1999-01-19,27.8125
+858258,AMGN,1999-01-20,28.4375
+858259,AMGN,1999-01-21,27.5
+858260,AMGN,1999-01-22,28.65625
+858261,AMGN,1999-01-25,28.546875
+858262,AMGN,1999-01-26,28.1875
+858263,AMGN,1999-01-27,28.96875
+858264,AMGN,1999-01-28,29.890625
+858265,AMGN,1999-01-29,31.953125
+858266,AMGN,1999-02-01,31.28125
+858267,AMGN,1999-02-02,31.75
+858268,AMGN,1999-02-03,31.921875
+858269,AMGN,1999-02-04,31.484375
+858270,AMGN,1999-02-05,29.90625
+858271,AMGN,1999-02-08,30.3125
+858272,AMGN,1999-02-09,28.921875
+858273,AMGN,1999-02-10,29.1875
+858274,AMGN,1999-02-11,31.1875
+858275,AMGN,1999-02-12,30.0625
+858276,AMGN,1999-02-16,30.5625
+858277,AMGN,1999-02-17,30.625
+858278,AMGN,1999-02-18,30.875
+858279,AMGN,1999-02-19,31.03125
+858280,AMGN,1999-02-22,31.65625
+858281,AMGN,1999-02-23,32.21875
+858282,AMGN,1999-02-24,31.75
+858283,AMGN,1999-02-25,31.6875
+858284,AMGN,1999-02-26,31.21875
+858285,AMGN,1999-03-01,32.125
+858286,AMGN,1999-03-02,32.0
+858287,AMGN,1999-03-03,31.28125
+858288,AMGN,1999-03-04,32.34375
+858289,AMGN,1999-03-05,33.0625
+858290,AMGN,1999-03-08,34.125
+858291,AMGN,1999-03-09,33.71875
+858292,AMGN,1999-03-10,35.25
+858293,AMGN,1999-03-11,37.3125
+858294,AMGN,1999-03-12,37.5
+858295,AMGN,1999-03-15,38.3125
+858296,AMGN,1999-03-16,37.25
+858297,AMGN,1999-03-17,37.3125
+858298,AMGN,1999-03-18,39.0
+858299,AMGN,1999-03-19,38.78125
+858300,AMGN,1999-03-22,39.53125
+858301,AMGN,1999-03-23,37.90625
+858302,AMGN,1999-03-24,36.875
+858303,AMGN,1999-03-25,37.625
+858304,AMGN,1999-03-26,37.3125
+858305,AMGN,1999-03-29,38.625
+858306,AMGN,1999-03-30,39.28125
+858307,AMGN,1999-03-31,37.4375
+858308,AMGN,1999-04-01,38.4375
+858309,AMGN,1999-04-05,39.625
+858310,AMGN,1999-04-06,40.0
+858311,AMGN,1999-04-07,38.53125
+858312,AMGN,1999-04-08,39.5625
+858313,AMGN,1999-04-09,39.03125
+858314,AMGN,1999-04-12,39.03125
+858315,AMGN,1999-04-13,37.9375
+858316,AMGN,1999-04-14,36.03125
+858317,AMGN,1999-04-15,34.4375
+858318,AMGN,1999-04-16,33.40625
+858319,AMGN,1999-04-19,30.46875
+858320,AMGN,1999-04-20,34.5
+858321,AMGN,1999-04-21,32.0
+858322,AMGN,1999-04-22,31.40625
+858323,AMGN,1999-04-23,32.5625
+858324,AMGN,1999-04-26,34.125
+858325,AMGN,1999-04-27,34.875
+858326,AMGN,1999-04-28,32.96875
+858327,AMGN,1999-04-29,32.21875
+858328,AMGN,1999-04-30,30.71875
+858329,AMGN,1999-05-03,30.46875
+858330,AMGN,1999-05-04,30.25
+858331,AMGN,1999-05-05,31.21875
+858332,AMGN,1999-05-06,30.6875
+858333,AMGN,1999-05-07,31.8125
+858334,AMGN,1999-05-10,31.90625
+858335,AMGN,1999-05-11,32.03125
+858336,AMGN,1999-05-12,31.28125
+858337,AMGN,1999-05-13,31.96875
+858338,AMGN,1999-05-14,30.5
+858339,AMGN,1999-05-17,29.53125
+858340,AMGN,1999-05-18,29.8125
+858341,AMGN,1999-05-19,30.34375
+858342,AMGN,1999-05-20,31.71875
+858343,AMGN,1999-05-21,30.625
+858344,AMGN,1999-05-24,30.09375
+858345,AMGN,1999-05-25,30.1875
+858346,AMGN,1999-05-26,30.6875
+858347,AMGN,1999-05-27,31.40625
+858348,AMGN,1999-05-28,31.625
+858349,AMGN,1999-06-01,30.96875
+858350,AMGN,1999-06-02,30.875
+858351,AMGN,1999-06-03,30.25
+858352,AMGN,1999-06-04,30.25
+858353,AMGN,1999-06-07,30.34375
+858354,AMGN,1999-06-08,29.625
+858355,AMGN,1999-06-09,28.875
+858356,AMGN,1999-06-10,26.84375
+858357,AMGN,1999-06-11,26.15625
+858358,AMGN,1999-06-14,26.90625
+858359,AMGN,1999-06-15,27.65625
+858360,AMGN,1999-06-16,27.8125
+858361,AMGN,1999-06-17,27.71875
+858362,AMGN,1999-06-18,26.53125
+858363,AMGN,1999-06-21,26.4375
+858364,AMGN,1999-06-22,26.5
+858365,AMGN,1999-06-23,26.625
+858366,AMGN,1999-06-24,27.84375
+858367,AMGN,1999-06-25,27.96875
+858368,AMGN,1999-06-28,29.09375
+858369,AMGN,1999-06-29,29.96875
+858370,AMGN,1999-06-30,30.4375
+858371,AMGN,1999-07-01,30.4375
+858372,AMGN,1999-07-02,30.46875
+858373,AMGN,1999-07-06,29.5
+858374,AMGN,1999-07-07,31.40625
+858375,AMGN,1999-07-08,32.8125
+858376,AMGN,1999-07-09,34.65625
+858377,AMGN,1999-07-12,33.15625
+858378,AMGN,1999-07-13,36.15625
+858379,AMGN,1999-07-14,38.5625
+858380,AMGN,1999-07-15,39.4375
+858381,AMGN,1999-07-16,38.8125
+858382,AMGN,1999-07-19,36.71875
+858383,AMGN,1999-07-20,36.5
+858384,AMGN,1999-07-21,37.34375
+858385,AMGN,1999-07-22,36.09375
+858386,AMGN,1999-07-23,37.6875
+858387,AMGN,1999-07-26,36.5
+858388,AMGN,1999-07-27,37.28125
+858389,AMGN,1999-07-28,37.53125
+858390,AMGN,1999-07-29,36.8125
+858391,AMGN,1999-07-30,38.4375
+858392,AMGN,1999-08-02,39.375
+858393,AMGN,1999-08-03,38.3125
+858394,AMGN,1999-08-04,38.53125
+858395,AMGN,1999-08-05,39.59375
+858396,AMGN,1999-08-06,38.21875
+858397,AMGN,1999-08-09,38.40625
+858398,AMGN,1999-08-10,37.5
+858399,AMGN,1999-08-11,38.625
+858400,AMGN,1999-08-12,39.75
+858401,AMGN,1999-08-13,41.90625
+858402,AMGN,1999-08-16,41.6875
+858403,AMGN,1999-08-17,40.8125
+858404,AMGN,1999-08-18,40.375
+858405,AMGN,1999-08-19,39.125
+858406,AMGN,1999-08-20,40.03125
+858407,AMGN,1999-08-23,41.84375
+858408,AMGN,1999-08-24,40.4375
+858409,AMGN,1999-08-25,40.71875
+858410,AMGN,1999-08-26,40.0625
+858411,AMGN,1999-08-27,40.3125
+858412,AMGN,1999-08-30,40.46875
+858413,AMGN,1999-08-31,41.59375
+858414,AMGN,1999-09-01,42.25
+858415,AMGN,1999-09-02,41.34375
+858416,AMGN,1999-09-03,43.1875
+858417,AMGN,1999-09-07,42.625
+858418,AMGN,1999-09-08,42.28125
+858419,AMGN,1999-09-09,42.9375
+858420,AMGN,1999-09-10,43.78125
+858421,AMGN,1999-09-13,43.53125
+858422,AMGN,1999-09-14,43.0
+858423,AMGN,1999-09-15,41.03125
+858424,AMGN,1999-09-16,41.0625
+858425,AMGN,1999-09-17,41.5625
+858426,AMGN,1999-09-20,42.8125
+858427,AMGN,1999-09-21,41.34375
+858428,AMGN,1999-09-22,41.9375
+858429,AMGN,1999-09-23,40.03125
+858430,AMGN,1999-09-24,38.9375
+858431,AMGN,1999-09-27,40.71875
+858432,AMGN,1999-09-28,41.75
+858433,AMGN,1999-09-29,41.53125
+858434,AMGN,1999-09-30,40.75
+858435,AMGN,1999-10-01,43.34375
+858436,AMGN,1999-10-04,43.03125
+858437,AMGN,1999-10-05,42.5
+858438,AMGN,1999-10-06,44.09375
+858439,AMGN,1999-10-07,44.125
+858440,AMGN,1999-10-08,44.25
+858441,AMGN,1999-10-11,44.96875
+858442,AMGN,1999-10-12,43.90625
+858443,AMGN,1999-10-13,42.75
+858444,AMGN,1999-10-14,42.703125
+858445,AMGN,1999-10-15,40.375
+858446,AMGN,1999-10-18,40.28125
+858447,AMGN,1999-10-19,41.96875
+858448,AMGN,1999-10-20,43.0625
+858449,AMGN,1999-10-21,40.0625
+858450,AMGN,1999-10-22,40.5625
+858451,AMGN,1999-10-25,39.96875
+858452,AMGN,1999-10-26,37.96875
+858453,AMGN,1999-10-27,37.84375
+858454,AMGN,1999-10-28,39.1875
+858455,AMGN,1999-10-29,39.875
+858456,AMGN,1999-11-01,40.15625
+858457,AMGN,1999-11-02,40.53125
+858458,AMGN,1999-11-03,39.28125
+858459,AMGN,1999-11-04,41.90625
+858460,AMGN,1999-11-05,42.5625
+858461,AMGN,1999-11-08,42.71875
+858462,AMGN,1999-11-09,42.9375
+858463,AMGN,1999-11-10,43.875
+858464,AMGN,1999-11-11,45.25
+858465,AMGN,1999-11-12,45.96875
+858466,AMGN,1999-11-15,44.875
+858467,AMGN,1999-11-16,45.5
+858468,AMGN,1999-11-17,45.5625
+858469,AMGN,1999-11-18,45.59375
+858470,AMGN,1999-11-19,47.34375
+858471,AMGN,1999-11-22,48.1875
+858472,AMGN,1999-11-23,47.5625
+858473,AMGN,1999-11-24,49.4375
+858474,AMGN,1999-11-26,49.375
+858475,AMGN,1999-11-29,48.75
+858476,AMGN,1999-11-30,45.5625
+858477,AMGN,1999-12-01,44.3125
+858478,AMGN,1999-12-02,44.75
+858479,AMGN,1999-12-03,46.25
+858480,AMGN,1999-12-06,45.0
+858481,AMGN,1999-12-07,44.8125
+858482,AMGN,1999-12-08,45.25
+858483,AMGN,1999-12-09,44.0
+858484,AMGN,1999-12-10,44.75
+858485,AMGN,1999-12-13,46.625
+858486,AMGN,1999-12-14,46.0625
+858487,AMGN,1999-12-15,45.5625
+858488,AMGN,1999-12-16,44.4375
+858489,AMGN,1999-12-17,45.5625
+858490,AMGN,1999-12-20,48.875
+858491,AMGN,1999-12-21,50.125
+858492,AMGN,1999-12-22,52.9375
+858493,AMGN,1999-12-23,54.1875
+858494,AMGN,1999-12-27,53.1875
+858495,AMGN,1999-12-28,57.6875
+858496,AMGN,1999-12-29,61.8125
+858497,AMGN,1999-12-30,64.875
+858498,AMGN,1999-12-31,60.0625
+858499,AMGN,2000-01-03,62.9375
+858500,AMGN,2000-01-04,58.125
+858501,AMGN,2000-01-05,60.125
+858502,AMGN,2000-01-06,61.125
+858503,AMGN,2000-01-07,68.0
+858504,AMGN,2000-01-10,72.125
+858505,AMGN,2000-01-11,66.4375
+858506,AMGN,2000-01-12,63.5625
+858507,AMGN,2000-01-13,66.8125
+858508,AMGN,2000-01-14,68.3125
+858509,AMGN,2000-01-18,69.0625
+858510,AMGN,2000-01-19,72.0
+858511,AMGN,2000-01-20,71.8125
+858512,AMGN,2000-01-21,74.6875
+858513,AMGN,2000-01-24,69.25
+858514,AMGN,2000-01-25,69.375
+858515,AMGN,2000-01-26,64.125
+858516,AMGN,2000-01-27,61.375
+858517,AMGN,2000-01-28,59.6875
+858518,AMGN,2000-01-31,63.6875
+858519,AMGN,2000-02-01,65.3125
+858520,AMGN,2000-02-02,63.6875
+858521,AMGN,2000-02-03,64.0
+858522,AMGN,2000-02-04,64.625
+858523,AMGN,2000-02-07,69.1875
+858524,AMGN,2000-02-08,70.5
+858525,AMGN,2000-02-09,66.8125
+858526,AMGN,2000-02-10,65.1875
+858527,AMGN,2000-02-11,62.625
+858528,AMGN,2000-02-14,65.0625
+858529,AMGN,2000-02-15,65.0625
+858530,AMGN,2000-02-16,69.875
+858531,AMGN,2000-02-17,72.75
+858532,AMGN,2000-02-18,71.3125
+858533,AMGN,2000-02-22,67.5
+858534,AMGN,2000-02-23,71.4375
+858535,AMGN,2000-02-24,72.5625
+858536,AMGN,2000-02-25,73.5625
+858537,AMGN,2000-02-28,68.4375
+858538,AMGN,2000-02-29,68.1875
+858539,AMGN,2000-03-01,65.0625
+858540,AMGN,2000-03-02,65.3125
+858541,AMGN,2000-03-03,66.3125
+858542,AMGN,2000-03-06,64.5625
+858543,AMGN,2000-03-07,61.0
+858544,AMGN,2000-03-08,61.375
+858545,AMGN,2000-03-09,59.0
+858546,AMGN,2000-03-10,59.5625
+858547,AMGN,2000-03-13,58.0
+858548,AMGN,2000-03-14,52.25
+858549,AMGN,2000-03-15,58.5
+858550,AMGN,2000-03-16,64.75
+858551,AMGN,2000-03-17,63.125
+858552,AMGN,2000-03-20,58.0
+858553,AMGN,2000-03-21,61.125
+858554,AMGN,2000-03-22,61.75
+858555,AMGN,2000-03-23,57.6875
+858556,AMGN,2000-03-24,54.5625
+858557,AMGN,2000-03-27,60.375
+858558,AMGN,2000-03-28,62.8125
+858559,AMGN,2000-03-29,62.25
+858560,AMGN,2000-03-30,60.25
+858561,AMGN,2000-03-31,61.375
+858562,AMGN,2000-04-03,59.375
+858563,AMGN,2000-04-04,56.4375
+858564,AMGN,2000-04-05,59.625
+858565,AMGN,2000-04-06,62.3125
+858566,AMGN,2000-04-07,60.9375
+858567,AMGN,2000-04-10,58.875
+858568,AMGN,2000-04-11,59.125
+858569,AMGN,2000-04-12,58.390625
+858570,AMGN,2000-04-13,57.8125
+858571,AMGN,2000-04-14,52.75
+858572,AMGN,2000-04-17,53.375
+858573,AMGN,2000-04-18,58.375
+858574,AMGN,2000-04-19,56.0
+858575,AMGN,2000-04-20,54.0
+858576,AMGN,2000-04-24,51.3125
+858577,AMGN,2000-04-25,54.3125
+858578,AMGN,2000-04-26,57.25
+858579,AMGN,2000-04-27,54.125
+858580,AMGN,2000-04-28,56.0
+858581,AMGN,2000-05-01,55.875
+858582,AMGN,2000-05-02,56.125
+858583,AMGN,2000-05-03,53.75
+858584,AMGN,2000-05-04,56.5625
+858585,AMGN,2000-05-05,59.5625
+858586,AMGN,2000-05-08,61.875
+858587,AMGN,2000-05-09,59.9375
+858588,AMGN,2000-05-10,59.8125
+858589,AMGN,2000-05-11,61.625
+858590,AMGN,2000-05-12,62.375
+858591,AMGN,2000-05-15,64.1875
+858592,AMGN,2000-05-16,64.6875
+858593,AMGN,2000-05-17,62.921875
+858594,AMGN,2000-05-18,61.1875
+858595,AMGN,2000-05-19,59.875
+858596,AMGN,2000-05-22,57.1875
+858597,AMGN,2000-05-23,55.5625
+858598,AMGN,2000-05-24,59.625
+858599,AMGN,2000-05-25,57.9375
+858600,AMGN,2000-05-26,59.0
+858601,AMGN,2000-05-30,63.375
+858602,AMGN,2000-05-31,63.625
+858603,AMGN,2000-06-01,64.8125
+858604,AMGN,2000-06-02,67.0
+858605,AMGN,2000-06-05,67.0625
+858606,AMGN,2000-06-06,67.5
+858607,AMGN,2000-06-07,68.0
+858608,AMGN,2000-06-08,65.6875
+858609,AMGN,2000-06-09,62.625
+858610,AMGN,2000-06-12,61.0
+858611,AMGN,2000-06-13,65.6875
+858612,AMGN,2000-06-14,64.3125
+858613,AMGN,2000-06-15,66.4375
+858614,AMGN,2000-06-16,68.0
+858615,AMGN,2000-06-19,70.375
+858616,AMGN,2000-06-20,70.0
+858617,AMGN,2000-06-21,70.3125
+858618,AMGN,2000-06-22,66.6875
+858619,AMGN,2000-06-23,66.625
+858620,AMGN,2000-06-26,69.9375
+858621,AMGN,2000-06-27,67.375
+858622,AMGN,2000-06-28,69.125
+858623,AMGN,2000-06-29,68.25
+858624,AMGN,2000-06-30,70.25
+858625,AMGN,2000-07-03,68.5
+858626,AMGN,2000-07-05,73.8125
+858627,AMGN,2000-07-06,73.25
+858628,AMGN,2000-07-07,73.9375
+858629,AMGN,2000-07-10,73.125
+858630,AMGN,2000-07-11,73.1875
+858631,AMGN,2000-07-12,73.375
+858632,AMGN,2000-07-13,69.4375
+858633,AMGN,2000-07-14,70.75
+858634,AMGN,2000-07-17,72.375
+858635,AMGN,2000-07-18,74.859375
+858636,AMGN,2000-07-19,73.4375
+858637,AMGN,2000-07-20,74.0625
+858638,AMGN,2000-07-21,78.0
+858639,AMGN,2000-07-24,74.75
+858640,AMGN,2000-07-25,73.625
+858641,AMGN,2000-07-26,69.375
+858642,AMGN,2000-07-27,68.5
+858643,AMGN,2000-07-28,66.375
+858644,AMGN,2000-07-31,64.9375
+858645,AMGN,2000-08-01,69.0
+858646,AMGN,2000-08-02,70.3125
+858647,AMGN,2000-08-03,70.1875
+858648,AMGN,2000-08-04,69.125
+858649,AMGN,2000-08-07,72.125
+858650,AMGN,2000-08-08,69.5
+858651,AMGN,2000-08-09,68.9375
+858652,AMGN,2000-08-10,67.9375
+858653,AMGN,2000-08-11,69.6875
+858654,AMGN,2000-08-14,69.4375
+858655,AMGN,2000-08-15,67.75
+858656,AMGN,2000-08-16,67.6875
+858657,AMGN,2000-08-17,67.8125
+858658,AMGN,2000-08-18,65.875
+858659,AMGN,2000-08-21,67.25
+858660,AMGN,2000-08-22,69.0625
+858661,AMGN,2000-08-23,70.5625
+858662,AMGN,2000-08-24,72.625
+858663,AMGN,2000-08-25,74.625
+858664,AMGN,2000-08-28,73.75
+858665,AMGN,2000-08-29,72.125
+858666,AMGN,2000-08-30,73.0625
+858667,AMGN,2000-08-31,75.8125
+858668,AMGN,2000-09-01,76.4375
+858669,AMGN,2000-09-05,72.5
+858670,AMGN,2000-09-06,68.0625
+858671,AMGN,2000-09-07,72.0
+858672,AMGN,2000-09-08,74.9375
+858673,AMGN,2000-09-11,72.25
+858674,AMGN,2000-09-12,72.75
+858675,AMGN,2000-09-13,71.9375
+858676,AMGN,2000-09-14,67.4375
+858677,AMGN,2000-09-15,67.625
+858678,AMGN,2000-09-18,65.1875
+858679,AMGN,2000-09-19,65.6875
+858680,AMGN,2000-09-20,69.125
+858681,AMGN,2000-09-21,68.4375
+858682,AMGN,2000-09-22,72.0625
+858683,AMGN,2000-09-25,69.6875
+858684,AMGN,2000-09-26,71.5625
+858685,AMGN,2000-09-27,71.375
+858686,AMGN,2000-09-28,70.25
+858687,AMGN,2000-09-29,69.828125
+858688,AMGN,2000-10-02,65.75
+858689,AMGN,2000-10-03,66.75
+858690,AMGN,2000-10-04,64.4375
+858691,AMGN,2000-10-05,66.625
+858692,AMGN,2000-10-06,63.0625
+858693,AMGN,2000-10-09,63.1875
+858694,AMGN,2000-10-10,60.6875
+858695,AMGN,2000-10-11,65.6875
+858696,AMGN,2000-10-12,61.875
+858697,AMGN,2000-10-13,64.875
+858698,AMGN,2000-10-16,63.8125
+858699,AMGN,2000-10-17,63.875
+858700,AMGN,2000-10-18,67.5625
+858701,AMGN,2000-10-19,67.8125
+858702,AMGN,2000-10-20,68.75
+858703,AMGN,2000-10-23,70.9375
+858704,AMGN,2000-10-24,71.375
+858705,AMGN,2000-10-25,68.625
+858706,AMGN,2000-10-26,68.5
+858707,AMGN,2000-10-27,59.3125
+858708,AMGN,2000-10-30,54.125
+858709,AMGN,2000-10-31,57.9375
+858710,AMGN,2000-11-01,60.359375
+858711,AMGN,2000-11-02,61.4375
+858712,AMGN,2000-11-03,59.8125
+858713,AMGN,2000-11-06,59.875
+858714,AMGN,2000-11-07,61.8125
+858715,AMGN,2000-11-08,61.625
+858716,AMGN,2000-11-09,62.75
+858717,AMGN,2000-11-10,64.5625
+858718,AMGN,2000-11-13,62.625
+858719,AMGN,2000-11-14,64.125
+858720,AMGN,2000-11-15,67.375
+858721,AMGN,2000-11-16,65.875
+858722,AMGN,2000-11-17,65.125
+858723,AMGN,2000-11-20,63.375
+858724,AMGN,2000-11-21,64.625
+858725,AMGN,2000-11-22,65.3125
+858726,AMGN,2000-11-24,66.0625
+858727,AMGN,2000-11-27,67.1875
+858728,AMGN,2000-11-28,66.34375
+858729,AMGN,2000-11-29,68.125
+858730,AMGN,2000-11-30,63.625
+858731,AMGN,2000-12-01,64.8125
+858732,AMGN,2000-12-04,64.9375
+858733,AMGN,2000-12-05,68.625
+858734,AMGN,2000-12-06,66.0
+858735,AMGN,2000-12-07,65.4375
+858736,AMGN,2000-12-08,68.375
+858737,AMGN,2000-12-11,69.25
+858738,AMGN,2000-12-12,68.25
+858739,AMGN,2000-12-13,67.125
+858740,AMGN,2000-12-14,64.3125
+858741,AMGN,2000-12-15,59.9375
+858742,AMGN,2000-12-18,63.8125
+858743,AMGN,2000-12-19,65.3125
+858744,AMGN,2000-12-20,63.625
+858745,AMGN,2000-12-21,63.6875
+858746,AMGN,2000-12-22,66.75
+858747,AMGN,2000-12-26,67.75
+858748,AMGN,2000-12-27,65.6875
+858749,AMGN,2000-12-28,66.4375
+858750,AMGN,2000-12-29,63.9375
+858751,AMGN,2001-01-02,62.875
+858752,AMGN,2001-01-03,67.0625
+858753,AMGN,2001-01-04,62.6875
+858754,AMGN,2001-01-05,58.3125
+858755,AMGN,2001-01-08,58.6875
+858756,AMGN,2001-01-09,62.0
+858757,AMGN,2001-01-10,60.75
+858758,AMGN,2001-01-11,60.625
+858759,AMGN,2001-01-12,59.75
+858760,AMGN,2001-01-16,61.5625
+858761,AMGN,2001-01-17,60.5
+858762,AMGN,2001-01-18,62.0625
+858763,AMGN,2001-01-19,60.0
+858764,AMGN,2001-01-22,67.625
+858765,AMGN,2001-01-23,67.75
+858766,AMGN,2001-01-24,69.0625
+858767,AMGN,2001-01-25,72.0
+858768,AMGN,2001-01-26,71.6875
+858769,AMGN,2001-01-29,71.0
+858770,AMGN,2001-01-30,71.0
+858771,AMGN,2001-01-31,70.3125
+858772,AMGN,2001-02-01,69.3125
+858773,AMGN,2001-02-02,69.9375
+858774,AMGN,2001-02-05,68.3125
+858775,AMGN,2001-02-06,69.875
+858776,AMGN,2001-02-07,70.625
+858777,AMGN,2001-02-08,69.8125
+858778,AMGN,2001-02-09,72.5625
+858779,AMGN,2001-02-12,74.1875
+858780,AMGN,2001-02-13,72.3125
+858781,AMGN,2001-02-14,72.0
+858782,AMGN,2001-02-15,72.0625
+858783,AMGN,2001-02-16,71.25
+858784,AMGN,2001-02-20,68.4375
+858785,AMGN,2001-02-21,70.625
+858786,AMGN,2001-02-22,70.0625
+858787,AMGN,2001-02-23,70.4375
+858788,AMGN,2001-02-26,73.375
+858789,AMGN,2001-02-27,73.9375
+858790,AMGN,2001-02-28,72.0625
+858791,AMGN,2001-03-01,71.015625
+858792,AMGN,2001-03-02,72.4375
+858793,AMGN,2001-03-05,72.8125
+858794,AMGN,2001-03-06,73.6875
+858795,AMGN,2001-03-07,71.1875
+858796,AMGN,2001-03-08,68.5625
+858797,AMGN,2001-03-09,66.625
+858798,AMGN,2001-03-12,61.3125
+858799,AMGN,2001-03-13,65.0625
+858800,AMGN,2001-03-14,65.0
+858801,AMGN,2001-03-15,65.125
+858802,AMGN,2001-03-16,62.375
+858803,AMGN,2001-03-19,63.9375
+858804,AMGN,2001-03-20,61.3125
+858805,AMGN,2001-03-21,55.4375
+858806,AMGN,2001-03-22,54.9375
+858807,AMGN,2001-03-23,56.1875
+858808,AMGN,2001-03-26,58.875
+858809,AMGN,2001-03-27,60.75
+858810,AMGN,2001-03-28,59.5625
+858811,AMGN,2001-03-29,59.6875
+858812,AMGN,2001-03-30,60.1875
+858813,AMGN,2001-04-02,57.0
+858814,AMGN,2001-04-03,54.6875
+858815,AMGN,2001-04-04,55.0
+858816,AMGN,2001-04-05,56.8125
+858817,AMGN,2001-04-06,54.4375
+858818,AMGN,2001-04-09,53.970001220703125
+858819,AMGN,2001-04-10,51.5099983215332
+858820,AMGN,2001-04-11,51.869998931884766
+858821,AMGN,2001-04-12,54.13999938964844
+858822,AMGN,2001-04-16,54.58000183105469
+858823,AMGN,2001-04-17,57.09999847412109
+858824,AMGN,2001-04-18,61.54999923706055
+858825,AMGN,2001-04-19,61.08000183105469
+858826,AMGN,2001-04-20,59.560001373291016
+858827,AMGN,2001-04-23,59.95000076293945
+858828,AMGN,2001-04-24,57.45000076293945
+858829,AMGN,2001-04-25,58.400001525878906
+858830,AMGN,2001-04-26,55.88999938964844
+858831,AMGN,2001-04-27,59.880001068115234
+858832,AMGN,2001-04-30,61.13999938964844
+858833,AMGN,2001-05-01,61.38999938964844
+858834,AMGN,2001-05-02,62.2400016784668
+858835,AMGN,2001-05-03,59.43999862670898
+858836,AMGN,2001-05-04,62.38999938964844
+858837,AMGN,2001-05-07,62.09000015258789
+858838,AMGN,2001-05-08,62.18000030517578
+858839,AMGN,2001-05-09,60.959999084472656
+858840,AMGN,2001-05-10,60.18000030517578
+858841,AMGN,2001-05-11,60.59999847412109
+858842,AMGN,2001-05-14,60.95000076293945
+858843,AMGN,2001-05-15,60.56999969482422
+858844,AMGN,2001-05-16,65.0
+858845,AMGN,2001-05-17,66.80999755859375
+858846,AMGN,2001-05-18,65.45999908447266
+858847,AMGN,2001-05-21,66.88999938964844
+858848,AMGN,2001-05-22,66.23999786376953
+858849,AMGN,2001-05-23,64.11000061035156
+858850,AMGN,2001-05-24,67.13999938964844
+858851,AMGN,2001-05-25,65.87000274658203
+858852,AMGN,2001-05-29,67.30000305175781
+858853,AMGN,2001-05-30,65.81999969482422
+858854,AMGN,2001-05-31,66.37999725341797
+858855,AMGN,2001-06-01,68.58000183105469
+858856,AMGN,2001-06-04,69.88999938964844
+858857,AMGN,2001-06-05,70.0199966430664
+858858,AMGN,2001-06-06,68.19999694824219
+858859,AMGN,2001-06-07,68.81999969482422
+858860,AMGN,2001-06-08,67.44999694824219
+858861,AMGN,2001-06-11,66.75
+858862,AMGN,2001-06-12,66.91999816894531
+858863,AMGN,2001-06-13,67.75
+858864,AMGN,2001-06-14,66.94999694824219
+858865,AMGN,2001-06-15,67.05999755859375
+858866,AMGN,2001-06-18,66.9800033569336
+858867,AMGN,2001-06-19,66.97000122070312
+858868,AMGN,2001-06-20,67.44000244140625
+858869,AMGN,2001-06-21,67.30000305175781
+858870,AMGN,2001-06-22,65.13999938964844
+858871,AMGN,2001-06-25,64.25
+858872,AMGN,2001-06-26,63.16999816894531
+858873,AMGN,2001-06-27,63.11000061035156
+858874,AMGN,2001-06-28,62.66999816894531
+858875,AMGN,2001-06-29,60.68000030517578
+858876,AMGN,2001-07-02,61.66999816894531
+858877,AMGN,2001-07-03,60.720001220703125
+858878,AMGN,2001-07-05,58.220001220703125
+858879,AMGN,2001-07-06,57.15999984741211
+858880,AMGN,2001-07-09,58.720001220703125
+858881,AMGN,2001-07-10,57.52999877929688
+858882,AMGN,2001-07-11,57.0099983215332
+858883,AMGN,2001-07-12,55.09999847412109
+858884,AMGN,2001-07-13,55.63999938964844
+858885,AMGN,2001-07-16,54.0099983215332
+858886,AMGN,2001-07-17,55.060001373291016
+858887,AMGN,2001-07-18,60.04999923706055
+858888,AMGN,2001-07-19,59.4900016784668
+858889,AMGN,2001-07-20,60.709999084472656
+858890,AMGN,2001-07-23,58.59000015258789
+858891,AMGN,2001-07-24,57.77000045776367
+858892,AMGN,2001-07-25,59.18000030517578
+858893,AMGN,2001-07-26,57.720001220703125
+858894,AMGN,2001-07-27,60.81999969482422
+858895,AMGN,2001-07-30,60.470001220703125
+858896,AMGN,2001-07-31,62.709999084472656
+858897,AMGN,2001-08-01,62.09000015258789
+858898,AMGN,2001-08-02,62.2400016784668
+858899,AMGN,2001-08-03,61.90999984741211
+858900,AMGN,2001-08-06,62.36000061035156
+858901,AMGN,2001-08-07,62.650001525878906
+858902,AMGN,2001-08-08,60.88999938964844
+858903,AMGN,2001-08-09,61.0
+858904,AMGN,2001-08-10,61.09999847412109
+858905,AMGN,2001-08-13,62.95000076293945
+858906,AMGN,2001-08-14,61.91999816894531
+858907,AMGN,2001-08-15,60.09000015258789
+858908,AMGN,2001-08-16,61.0
+858909,AMGN,2001-08-17,59.95000076293945
+858910,AMGN,2001-08-20,59.93000030517578
+858911,AMGN,2001-08-21,58.40999984741211
+858912,AMGN,2001-08-22,60.880001068115234
+858913,AMGN,2001-08-23,62.91999816894531
+858914,AMGN,2001-08-24,64.93000030517578
+858915,AMGN,2001-08-27,64.4800033569336
+858916,AMGN,2001-08-28,63.0
+858917,AMGN,2001-08-29,62.59999847412109
+858918,AMGN,2001-08-30,64.56999969482422
+858919,AMGN,2001-08-31,64.30000305175781
+858920,AMGN,2001-09-04,64.13999938964844
+858921,AMGN,2001-09-05,65.19999694824219
+858922,AMGN,2001-09-06,65.66000366210938
+858923,AMGN,2001-09-07,63.900001525878906
+858924,AMGN,2001-09-10,64.12999725341797
+858925,AMGN,2001-09-17,60.84999847412109
+858926,AMGN,2001-09-18,59.380001068115234
+858927,AMGN,2001-09-19,57.95000076293945
+858928,AMGN,2001-09-20,59.0
+858929,AMGN,2001-09-21,56.02000045776367
+858930,AMGN,2001-09-24,55.2599983215332
+858931,AMGN,2001-09-25,56.5
+858932,AMGN,2001-09-26,57.290000915527344
+858933,AMGN,2001-09-27,59.45000076293945
+858934,AMGN,2001-09-28,58.77000045776367
+858935,AMGN,2001-10-01,58.5099983215332
+858936,AMGN,2001-10-02,59.220001220703125
+858937,AMGN,2001-10-03,59.84000015258789
+858938,AMGN,2001-10-04,57.45000076293945
+858939,AMGN,2001-10-05,58.7400016784668
+858940,AMGN,2001-10-08,57.720001220703125
+858941,AMGN,2001-10-09,57.41999816894531
+858942,AMGN,2001-10-10,58.97999954223633
+858943,AMGN,2001-10-11,61.650001525878906
+858944,AMGN,2001-10-12,61.61000061035156
+858945,AMGN,2001-10-15,62.209999084472656
+858946,AMGN,2001-10-16,61.54999923706055
+858947,AMGN,2001-10-17,59.0099983215332
+858948,AMGN,2001-10-18,59.09999847412109
+858949,AMGN,2001-10-19,59.91999816894531
+858950,AMGN,2001-10-22,59.84000015258789
+858951,AMGN,2001-10-23,59.04999923706055
+858952,AMGN,2001-10-24,57.08000183105469
+858953,AMGN,2001-10-25,58.25
+858954,AMGN,2001-10-26,59.45000076293945
+858955,AMGN,2001-10-29,57.130001068115234
+858956,AMGN,2001-10-30,56.880001068115234
+858957,AMGN,2001-10-31,56.81999969482422
+858958,AMGN,2001-11-01,58.0
+858959,AMGN,2001-11-02,57.63999938964844
+858960,AMGN,2001-11-05,58.540000915527344
+858961,AMGN,2001-11-06,59.2599983215332
+858962,AMGN,2001-11-07,59.93999862670898
+858963,AMGN,2001-11-08,57.58000183105469
+858964,AMGN,2001-11-09,56.88999938964844
+858965,AMGN,2001-11-12,56.27000045776367
+858966,AMGN,2001-11-13,57.9900016784668
+858967,AMGN,2001-11-14,57.33000183105469
+858968,AMGN,2001-11-15,57.040000915527344
+858969,AMGN,2001-11-16,56.52000045776367
+858970,AMGN,2001-11-19,58.34999847412109
+858971,AMGN,2001-11-20,57.90999984741211
+858972,AMGN,2001-11-21,61.97999954223633
+858973,AMGN,2001-11-23,64.41999816894531
+858974,AMGN,2001-11-26,67.38999938964844
+858975,AMGN,2001-11-27,65.8499984741211
+858976,AMGN,2001-11-28,64.5199966430664
+858977,AMGN,2001-11-29,65.79000091552734
+858978,AMGN,2001-11-30,66.43000030517578
+858979,AMGN,2001-12-03,65.4800033569336
+858980,AMGN,2001-12-04,66.66000366210938
+858981,AMGN,2001-12-05,67.73999786376953
+858982,AMGN,2001-12-06,68.48999786376953
+858983,AMGN,2001-12-07,66.80000305175781
+858984,AMGN,2001-12-10,64.87000274658203
+858985,AMGN,2001-12-11,64.30000305175781
+858986,AMGN,2001-12-12,64.38999938964844
+858987,AMGN,2001-12-13,60.18999862670898
+858988,AMGN,2001-12-14,56.02999877929688
+858989,AMGN,2001-12-17,59.4900016784668
+858990,AMGN,2001-12-18,58.38999938964844
+858991,AMGN,2001-12-19,58.33000183105469
+858992,AMGN,2001-12-20,57.79999923706055
+858993,AMGN,2001-12-21,57.970001220703125
+858994,AMGN,2001-12-24,57.02000045776367
+858995,AMGN,2001-12-26,58.290000915527344
+858996,AMGN,2001-12-27,58.400001525878906
+858997,AMGN,2001-12-28,59.060001373291016
+858998,AMGN,2001-12-31,56.43999862670898
+858999,AMGN,2002-01-02,56.400001525878906
+859000,AMGN,2002-01-03,54.34000015258789
+859001,AMGN,2002-01-04,55.619998931884766
+859002,AMGN,2002-01-07,55.68999862670898
+859003,AMGN,2002-01-08,56.540000915527344
+859004,AMGN,2002-01-09,55.77000045776367
+859005,AMGN,2002-01-10,56.4900016784668
+859006,AMGN,2002-01-11,57.09999847412109
+859007,AMGN,2002-01-14,55.5
+859008,AMGN,2002-01-15,56.2599983215332
+859009,AMGN,2002-01-16,55.68999862670898
+859010,AMGN,2002-01-17,55.79999923706055
+859011,AMGN,2002-01-18,54.33000183105469
+859012,AMGN,2002-01-22,56.060001373291016
+859013,AMGN,2002-01-23,58.459999084472656
+859014,AMGN,2002-01-24,57.209999084472656
+859015,AMGN,2002-01-25,57.060001373291016
+859016,AMGN,2002-01-28,56.29999923706055
+859017,AMGN,2002-01-29,54.5
+859018,AMGN,2002-01-30,55.040000915527344
+859019,AMGN,2002-01-31,55.5
+859020,AMGN,2002-02-01,57.880001068115234
+859021,AMGN,2002-02-04,56.369998931884766
+859022,AMGN,2002-02-05,56.68000030517578
+859023,AMGN,2002-02-06,56.43999862670898
+859024,AMGN,2002-02-07,56.0099983215332
+859025,AMGN,2002-02-08,57.900001525878906
+859026,AMGN,2002-02-11,57.63999938964844
+859027,AMGN,2002-02-12,59.0
+859028,AMGN,2002-02-13,58.91999816894531
+859029,AMGN,2002-02-14,58.0
+859030,AMGN,2002-02-15,58.18999862670898
+859031,AMGN,2002-02-19,56.900001525878906
+859032,AMGN,2002-02-20,58.95000076293945
+859033,AMGN,2002-02-21,57.59000015258789
+859034,AMGN,2002-02-22,57.54999923706055
+859035,AMGN,2002-02-25,58.970001220703125
+859036,AMGN,2002-02-26,58.619998931884766
+859037,AMGN,2002-02-27,57.869998931884766
+859038,AMGN,2002-02-28,57.97999954223633
+859039,AMGN,2002-03-01,58.52999877929688
+859040,AMGN,2002-03-04,59.880001068115234
+859041,AMGN,2002-03-05,58.93999862670898
+859042,AMGN,2002-03-06,60.59000015258789
+859043,AMGN,2002-03-07,59.79999923706055
+859044,AMGN,2002-03-08,59.720001220703125
+859045,AMGN,2002-03-11,59.400001525878906
+859046,AMGN,2002-03-12,59.59000015258789
+859047,AMGN,2002-03-13,59.86000061035156
+859048,AMGN,2002-03-14,60.25
+859049,AMGN,2002-03-15,61.40999984741211
+859050,AMGN,2002-03-18,62.47999954223633
+859051,AMGN,2002-03-19,62.310001373291016
+859052,AMGN,2002-03-20,61.060001373291016
+859053,AMGN,2002-03-21,62.2400016784668
+859054,AMGN,2002-03-22,61.79999923706055
+859055,AMGN,2002-03-25,60.380001068115234
+859056,AMGN,2002-03-26,60.630001068115234
+859057,AMGN,2002-03-27,60.84999847412109
+859058,AMGN,2002-03-28,59.68000030517578
+859059,AMGN,2002-04-01,61.38999938964844
+859060,AMGN,2002-04-02,59.75
+859061,AMGN,2002-04-03,59.93999862670898
+859062,AMGN,2002-04-04,58.970001220703125
+859063,AMGN,2002-04-05,58.220001220703125
+859064,AMGN,2002-04-08,58.9900016784668
+859065,AMGN,2002-04-09,56.36000061035156
+859066,AMGN,2002-04-10,58.63999938964844
+859067,AMGN,2002-04-11,57.16999816894531
+859068,AMGN,2002-04-12,57.209999084472656
+859069,AMGN,2002-04-15,56.84999847412109
+859070,AMGN,2002-04-16,57.75
+859071,AMGN,2002-04-17,56.43999862670898
+859072,AMGN,2002-04-18,57.52000045776367
+859073,AMGN,2002-04-19,56.81999969482422
+859074,AMGN,2002-04-22,56.02000045776367
+859075,AMGN,2002-04-23,54.75
+859076,AMGN,2002-04-24,56.11000061035156
+859077,AMGN,2002-04-25,55.20000076293945
+859078,AMGN,2002-04-26,53.84000015258789
+859079,AMGN,2002-04-29,51.880001068115234
+859080,AMGN,2002-04-30,52.880001068115234
+859081,AMGN,2002-05-01,51.52000045776367
+859082,AMGN,2002-05-02,50.31999969482422
+859083,AMGN,2002-05-03,48.79999923706055
+859084,AMGN,2002-05-06,46.810001373291016
+859085,AMGN,2002-05-07,46.540000915527344
+859086,AMGN,2002-05-08,49.150001525878906
+859087,AMGN,2002-05-09,47.59000015258789
+859088,AMGN,2002-05-10,45.65999984741211
+859089,AMGN,2002-05-13,47.959999084472656
+859090,AMGN,2002-05-14,51.790000915527344
+859091,AMGN,2002-05-15,51.34999847412109
+859092,AMGN,2002-05-16,50.34999847412109
+859093,AMGN,2002-05-17,50.68999862670898
+859094,AMGN,2002-05-20,49.790000915527344
+859095,AMGN,2002-05-21,48.650001525878906
+859096,AMGN,2002-05-22,49.43000030517578
+859097,AMGN,2002-05-23,52.70000076293945
+859098,AMGN,2002-05-24,50.709999084472656
+859099,AMGN,2002-05-28,51.61000061035156
+859100,AMGN,2002-05-29,50.619998931884766
+859101,AMGN,2002-05-30,50.119998931884766
+859102,AMGN,2002-05-31,47.630001068115234
+859103,AMGN,2002-06-03,45.18999862670898
+859104,AMGN,2002-06-04,44.400001525878906
+859105,AMGN,2002-06-05,45.5099983215332
+859106,AMGN,2002-06-06,42.790000915527344
+859107,AMGN,2002-06-07,41.25
+859108,AMGN,2002-06-10,41.810001373291016
+859109,AMGN,2002-06-11,38.75
+859110,AMGN,2002-06-12,38.16999816894531
+859111,AMGN,2002-06-13,37.79999923706055
+859112,AMGN,2002-06-14,40.18000030517578
+859113,AMGN,2002-06-17,42.70000076293945
+859114,AMGN,2002-06-18,43.25
+859115,AMGN,2002-06-19,43.02999877929688
+859116,AMGN,2002-06-20,41.31999969482422
+859117,AMGN,2002-06-21,40.45000076293945
+859118,AMGN,2002-06-24,41.77999877929688
+859119,AMGN,2002-06-25,40.65999984741211
+859120,AMGN,2002-06-26,40.810001373291016
+859121,AMGN,2002-06-27,41.4900016784668
+859122,AMGN,2002-06-28,41.880001068115234
+859123,AMGN,2002-07-01,38.36000061035156
+859124,AMGN,2002-07-02,36.95000076293945
+859125,AMGN,2002-07-03,35.83000183105469
+859126,AMGN,2002-07-05,38.06999969482422
+859127,AMGN,2002-07-08,36.209999084472656
+859128,AMGN,2002-07-09,34.93000030517578
+859129,AMGN,2002-07-10,32.529998779296875
+859130,AMGN,2002-07-11,34.40999984741211
+859131,AMGN,2002-07-12,34.29999923706055
+859132,AMGN,2002-07-15,31.06999969482422
+859133,AMGN,2002-07-16,32.869998931884766
+859134,AMGN,2002-07-17,37.09999847412109
+859135,AMGN,2002-07-18,34.279998779296875
+859136,AMGN,2002-07-19,35.459999084472656
+859137,AMGN,2002-07-22,35.279998779296875
+859138,AMGN,2002-07-23,35.599998474121094
+859139,AMGN,2002-07-24,37.09000015258789
+859140,AMGN,2002-07-25,41.93999862670898
+859141,AMGN,2002-07-26,43.380001068115234
+859142,AMGN,2002-07-29,44.02000045776367
+859143,AMGN,2002-07-30,45.4900016784668
+859144,AMGN,2002-07-31,45.63999938964844
+859145,AMGN,2002-08-01,43.400001525878906
+859146,AMGN,2002-08-02,43.5099983215332
+859147,AMGN,2002-08-05,42.220001220703125
+859148,AMGN,2002-08-06,44.22999954223633
+859149,AMGN,2002-08-07,45.720001220703125
+859150,AMGN,2002-08-08,48.02999877929688
+859151,AMGN,2002-08-09,47.72999954223633
+859152,AMGN,2002-08-12,47.97999954223633
+859153,AMGN,2002-08-13,45.63999938964844
+859154,AMGN,2002-08-14,47.52000045776367
+859155,AMGN,2002-08-15,47.79999923706055
+859156,AMGN,2002-08-16,47.52999877929688
+859157,AMGN,2002-08-19,46.41999816894531
+859158,AMGN,2002-08-20,46.66999816894531
+859159,AMGN,2002-08-21,47.70000076293945
+859160,AMGN,2002-08-22,48.540000915527344
+859161,AMGN,2002-08-23,47.27000045776367
+859162,AMGN,2002-08-26,46.84000015258789
+859163,AMGN,2002-08-27,45.209999084472656
+859164,AMGN,2002-08-28,45.18000030517578
+859165,AMGN,2002-08-29,45.380001068115234
+859166,AMGN,2002-08-30,45.02999877929688
+859167,AMGN,2002-09-03,42.93999862670898
+859168,AMGN,2002-09-04,44.119998931884766
+859169,AMGN,2002-09-05,43.20000076293945
+859170,AMGN,2002-09-06,44.75
+859171,AMGN,2002-09-09,44.95000076293945
+859172,AMGN,2002-09-10,46.04999923706055
+859173,AMGN,2002-09-11,45.650001525878906
+859174,AMGN,2002-09-12,45.08000183105469
+859175,AMGN,2002-09-13,45.66999816894531
+859176,AMGN,2002-09-16,45.290000915527344
+859177,AMGN,2002-09-17,45.16999816894531
+859178,AMGN,2002-09-18,45.47999954223633
+859179,AMGN,2002-09-19,42.0099983215332
+859180,AMGN,2002-09-20,41.720001220703125
+859181,AMGN,2002-09-23,40.0099983215332
+859182,AMGN,2002-09-24,42.06999969482422
+859183,AMGN,2002-09-25,44.060001373291016
+859184,AMGN,2002-09-26,43.65999984741211
+859185,AMGN,2002-09-27,42.0
+859186,AMGN,2002-09-30,41.70000076293945
+859187,AMGN,2002-10-01,44.560001373291016
+859188,AMGN,2002-10-02,44.75
+859189,AMGN,2002-10-03,45.75
+859190,AMGN,2002-10-04,43.65999984741211
+859191,AMGN,2002-10-07,44.70000076293945
+859192,AMGN,2002-10-08,45.790000915527344
+859193,AMGN,2002-10-09,45.619998931884766
+859194,AMGN,2002-10-10,48.2400016784668
+859195,AMGN,2002-10-11,48.09000015258789
+859196,AMGN,2002-10-14,49.18999862670898
+859197,AMGN,2002-10-15,50.47999954223633
+859198,AMGN,2002-10-16,50.380001068115234
+859199,AMGN,2002-10-17,50.150001525878906
+859200,AMGN,2002-10-18,50.47999954223633
+859201,AMGN,2002-10-21,50.380001068115234
+859202,AMGN,2002-10-22,49.79999923706055
+859203,AMGN,2002-10-23,50.0
+859204,AMGN,2002-10-24,48.68000030517578
+859205,AMGN,2002-10-25,49.790000915527344
+859206,AMGN,2002-10-28,49.06999969482422
+859207,AMGN,2002-10-29,48.86000061035156
+859208,AMGN,2002-10-30,48.040000915527344
+859209,AMGN,2002-10-31,46.560001373291016
+859210,AMGN,2002-11-01,46.59999847412109
+859211,AMGN,2002-11-04,48.36000061035156
+859212,AMGN,2002-11-05,50.08000183105469
+859213,AMGN,2002-11-06,46.209999084472656
+859214,AMGN,2002-11-07,45.34000015258789
+859215,AMGN,2002-11-08,44.13999938964844
+859216,AMGN,2002-11-11,44.20000076293945
+859217,AMGN,2002-11-12,45.52000045776367
+859218,AMGN,2002-11-13,44.95000076293945
+859219,AMGN,2002-11-14,47.20000076293945
+859220,AMGN,2002-11-15,47.75
+859221,AMGN,2002-11-18,46.20000076293945
+859222,AMGN,2002-11-19,45.72999954223633
+859223,AMGN,2002-11-20,46.81999969482422
+859224,AMGN,2002-11-21,47.86000061035156
+859225,AMGN,2002-11-22,47.45000076293945
+859226,AMGN,2002-11-25,46.84999847412109
+859227,AMGN,2002-11-26,47.02000045776367
+859228,AMGN,2002-11-27,48.290000915527344
+859229,AMGN,2002-11-29,47.20000076293945
+859230,AMGN,2002-12-02,48.56999969482422
+859231,AMGN,2002-12-03,47.150001525878906
+859232,AMGN,2002-12-04,46.93000030517578
+859233,AMGN,2002-12-05,48.02999877929688
+859234,AMGN,2002-12-06,49.400001525878906
+859235,AMGN,2002-12-09,47.63999938964844
+859236,AMGN,2002-12-10,47.08000183105469
+859237,AMGN,2002-12-11,47.27000045776367
+859238,AMGN,2002-12-12,50.45000076293945
+859239,AMGN,2002-12-13,50.31999969482422
+859240,AMGN,2002-12-16,50.5099983215332
+859241,AMGN,2002-12-17,51.619998931884766
+859242,AMGN,2002-12-18,51.75
+859243,AMGN,2002-12-19,50.77000045776367
+859244,AMGN,2002-12-20,51.47999954223633
+859245,AMGN,2002-12-23,51.63999938964844
+859246,AMGN,2002-12-24,51.45000076293945
+859247,AMGN,2002-12-26,50.68000030517578
+859248,AMGN,2002-12-27,49.540000915527344
+859249,AMGN,2002-12-30,49.15999984741211
+859250,AMGN,2002-12-31,48.34000015258789
+859251,AMGN,2003-01-02,49.31999969482422
+859252,AMGN,2003-01-03,49.18999862670898
+859253,AMGN,2003-01-06,50.27000045776367
+859254,AMGN,2003-01-07,50.2400016784668
+859255,AMGN,2003-01-08,48.880001068115234
+859256,AMGN,2003-01-09,49.68999862670898
+859257,AMGN,2003-01-10,50.43999862670898
+859258,AMGN,2003-01-13,51.52000045776367
+859259,AMGN,2003-01-14,51.09999847412109
+859260,AMGN,2003-01-15,50.720001220703125
+859261,AMGN,2003-01-16,51.18000030517578
+859262,AMGN,2003-01-17,51.31999969482422
+859263,AMGN,2003-01-21,50.869998931884766
+859264,AMGN,2003-01-22,52.5
+859265,AMGN,2003-01-23,53.5
+859266,AMGN,2003-01-24,52.2400016784668
+859267,AMGN,2003-01-27,50.77999877929688
+859268,AMGN,2003-01-28,51.59000015258789
+859269,AMGN,2003-01-29,52.18999862670898
+859270,AMGN,2003-01-30,50.97999954223633
+859271,AMGN,2003-01-31,50.959999084472656
+859272,AMGN,2003-02-03,52.130001068115234
+859273,AMGN,2003-02-04,51.83000183105469
+859274,AMGN,2003-02-05,51.27000045776367
+859275,AMGN,2003-02-06,51.290000915527344
+859276,AMGN,2003-02-07,52.09000015258789
+859277,AMGN,2003-02-10,52.97999954223633
+859278,AMGN,2003-02-11,53.45000076293945
+859279,AMGN,2003-02-12,52.31999969482422
+859280,AMGN,2003-02-13,51.77999877929688
+859281,AMGN,2003-02-14,52.59999847412109
+859282,AMGN,2003-02-18,53.619998931884766
+859283,AMGN,2003-02-19,53.97999954223633
+859284,AMGN,2003-02-20,53.9900016784668
+859285,AMGN,2003-02-21,54.59999847412109
+859286,AMGN,2003-02-24,53.150001525878906
+859287,AMGN,2003-02-25,53.86000061035156
+859288,AMGN,2003-02-26,53.25
+859289,AMGN,2003-02-27,54.060001373291016
+859290,AMGN,2003-02-28,54.63999938964844
+859291,AMGN,2003-03-03,53.84999847412109
+859292,AMGN,2003-03-04,54.119998931884766
+859293,AMGN,2003-03-05,55.33000183105469
+859294,AMGN,2003-03-06,55.400001525878906
+859295,AMGN,2003-03-07,55.70000076293945
+859296,AMGN,2003-03-10,55.09999847412109
+859297,AMGN,2003-03-11,55.0
+859298,AMGN,2003-03-12,55.15999984741211
+859299,AMGN,2003-03-13,57.0
+859300,AMGN,2003-03-14,57.63999938964844
+859301,AMGN,2003-03-17,58.61000061035156
+859302,AMGN,2003-03-18,58.869998931884766
+859303,AMGN,2003-03-19,58.29999923706055
+859304,AMGN,2003-03-20,57.970001220703125
+859305,AMGN,2003-03-21,58.560001373291016
+859306,AMGN,2003-03-24,57.34000015258789
+859307,AMGN,2003-03-25,58.459999084472656
+859308,AMGN,2003-03-26,57.95000076293945
+859309,AMGN,2003-03-27,58.56999969482422
+859310,AMGN,2003-03-28,58.560001373291016
+859311,AMGN,2003-03-31,57.54999923706055
+859312,AMGN,2003-04-01,58.52000045776367
+859313,AMGN,2003-04-02,59.72999954223633
+859314,AMGN,2003-04-03,59.400001525878906
+859315,AMGN,2003-04-04,59.27999877929688
+859316,AMGN,2003-04-07,58.40999984741211
+859317,AMGN,2003-04-08,58.650001525878906
+859318,AMGN,2003-04-09,57.59999847412109
+859319,AMGN,2003-04-10,57.95000076293945
+859320,AMGN,2003-04-11,57.880001068115234
+859321,AMGN,2003-04-14,59.08000183105469
+859322,AMGN,2003-04-15,60.150001525878906
+859323,AMGN,2003-04-16,59.540000915527344
+859324,AMGN,2003-04-17,60.130001068115234
+859325,AMGN,2003-04-21,60.08000183105469
+859326,AMGN,2003-04-22,60.93999862670898
+859327,AMGN,2003-04-23,63.79999923706055
+859328,AMGN,2003-04-24,63.9900016784668
+859329,AMGN,2003-04-25,63.0
+859330,AMGN,2003-04-28,62.88999938964844
+859331,AMGN,2003-04-29,62.09999847412109
+859332,AMGN,2003-04-30,61.29999923706055
+859333,AMGN,2003-05-01,62.52999877929688
+859334,AMGN,2003-05-02,63.27000045776367
+859335,AMGN,2003-05-05,62.709999084472656
+859336,AMGN,2003-05-06,60.970001220703125
+859337,AMGN,2003-05-07,59.54999923706055
+859338,AMGN,2003-05-08,60.470001220703125
+859339,AMGN,2003-05-09,61.2400016784668
+859340,AMGN,2003-05-12,61.9900016784668
+859341,AMGN,2003-05-13,61.5
+859342,AMGN,2003-05-14,61.84999847412109
+859343,AMGN,2003-05-15,62.630001068115234
+859344,AMGN,2003-05-16,62.310001373291016
+859345,AMGN,2003-05-19,60.27000045776367
+859346,AMGN,2003-05-20,61.02999877929688
+859347,AMGN,2003-05-21,60.68999862670898
+859348,AMGN,2003-05-22,61.869998931884766
+859349,AMGN,2003-05-23,61.790000915527344
+859350,AMGN,2003-05-27,63.650001525878906
+859351,AMGN,2003-05-28,63.75
+859352,AMGN,2003-05-29,63.31999969482422
+859353,AMGN,2003-05-30,64.73999786376953
+859354,AMGN,2003-06-02,63.54999923706055
+859355,AMGN,2003-06-03,64.05999755859375
+859356,AMGN,2003-06-04,64.48999786376953
+859357,AMGN,2003-06-05,65.44000244140625
+859358,AMGN,2003-06-06,63.380001068115234
+859359,AMGN,2003-06-09,62.72999954223633
+859360,AMGN,2003-06-10,63.66999816894531
+859361,AMGN,2003-06-11,65.33000183105469
+859362,AMGN,2003-06-12,65.02999877929688
+859363,AMGN,2003-06-13,65.0
+859364,AMGN,2003-06-16,67.5
+859365,AMGN,2003-06-17,66.83999633789062
+859366,AMGN,2003-06-18,65.87000274658203
+859367,AMGN,2003-06-19,63.81999969482422
+859368,AMGN,2003-06-20,64.97000122070312
+859369,AMGN,2003-06-23,64.12000274658203
+859370,AMGN,2003-06-24,65.05000305175781
+859371,AMGN,2003-06-25,64.58999633789062
+859372,AMGN,2003-06-26,66.31999969482422
+859373,AMGN,2003-06-27,65.18000030517578
+859374,AMGN,2003-06-30,65.94000244140625
+859375,AMGN,2003-07-01,65.8499984741211
+859376,AMGN,2003-07-02,67.20999908447266
+859377,AMGN,2003-07-03,66.37999725341797
+859378,AMGN,2003-07-07,68.91000366210938
+859379,AMGN,2003-07-08,69.98999786376953
+859380,AMGN,2003-07-09,69.94999694824219
+859381,AMGN,2003-07-10,69.51000213623047
+859382,AMGN,2003-07-11,69.80000305175781
+859383,AMGN,2003-07-14,70.48999786376953
+859384,AMGN,2003-07-15,71.54000091552734
+859385,AMGN,2003-07-16,71.37999725341797
+859386,AMGN,2003-07-17,70.72000122070312
+859387,AMGN,2003-07-18,70.7699966430664
+859388,AMGN,2003-07-21,69.08000183105469
+859389,AMGN,2003-07-22,68.93000030517578
+859390,AMGN,2003-07-23,69.72000122070312
+859391,AMGN,2003-07-24,68.30000305175781
+859392,AMGN,2003-07-25,68.70999908447266
+859393,AMGN,2003-07-28,69.88999938964844
+859394,AMGN,2003-07-29,69.29000091552734
+859395,AMGN,2003-07-30,69.63999938964844
+859396,AMGN,2003-07-31,69.43000030517578
+859397,AMGN,2003-08-01,68.25
+859398,AMGN,2003-08-04,68.16000366210938
+859399,AMGN,2003-08-05,66.16999816894531
+859400,AMGN,2003-08-06,66.06999969482422
+859401,AMGN,2003-08-07,67.0199966430664
+859402,AMGN,2003-08-08,66.81999969482422
+859403,AMGN,2003-08-11,67.51000213623047
+859404,AMGN,2003-08-12,69.05000305175781
+859405,AMGN,2003-08-13,68.04000091552734
+859406,AMGN,2003-08-14,68.58000183105469
+859407,AMGN,2003-08-15,68.69999694824219
+859408,AMGN,2003-08-18,69.51000213623047
+859409,AMGN,2003-08-19,68.31999969482422
+859410,AMGN,2003-08-20,68.61000061035156
+859411,AMGN,2003-08-21,68.69999694824219
+859412,AMGN,2003-08-22,66.4800033569336
+859413,AMGN,2003-08-25,66.19999694824219
+859414,AMGN,2003-08-26,65.52999877929688
+859415,AMGN,2003-08-27,65.7300033569336
+859416,AMGN,2003-08-28,66.27999877929688
+859417,AMGN,2003-08-29,65.94000244140625
+859418,AMGN,2003-09-02,67.83999633789062
+859419,AMGN,2003-09-03,66.30999755859375
+859420,AMGN,2003-09-04,67.13999938964844
+859421,AMGN,2003-09-05,67.27999877929688
+859422,AMGN,2003-09-08,68.19999694824219
+859423,AMGN,2003-09-09,67.41999816894531
+859424,AMGN,2003-09-10,66.98999786376953
+859425,AMGN,2003-09-11,68.25
+859426,AMGN,2003-09-12,68.5199966430664
+859427,AMGN,2003-09-15,68.5
+859428,AMGN,2003-09-16,69.80999755859375
+859429,AMGN,2003-09-17,69.62999725341797
+859430,AMGN,2003-09-18,70.0
+859431,AMGN,2003-09-19,68.88999938964844
+859432,AMGN,2003-09-22,68.45999908447266
+859433,AMGN,2003-09-23,68.58000183105469
+859434,AMGN,2003-09-24,65.8499984741211
+859435,AMGN,2003-09-25,65.37999725341797
+859436,AMGN,2003-09-26,65.1500015258789
+859437,AMGN,2003-09-29,65.37000274658203
+859438,AMGN,2003-09-30,64.5199966430664
+859439,AMGN,2003-10-01,66.27999877929688
+859440,AMGN,2003-10-02,66.1500015258789
+859441,AMGN,2003-10-03,64.97000122070312
+859442,AMGN,2003-10-06,64.93000030517578
+859443,AMGN,2003-10-07,66.20999908447266
+859444,AMGN,2003-10-08,65.18000030517578
+859445,AMGN,2003-10-09,66.52999877929688
+859446,AMGN,2003-10-10,66.05999755859375
+859447,AMGN,2003-10-13,67.13999938964844
+859448,AMGN,2003-10-14,66.80999755859375
+859449,AMGN,2003-10-15,65.33000183105469
+859450,AMGN,2003-10-16,65.16000366210938
+859451,AMGN,2003-10-17,63.0099983215332
+859452,AMGN,2003-10-20,61.88999938964844
+859453,AMGN,2003-10-21,63.650001525878906
+859454,AMGN,2003-10-22,60.29999923706055
+859455,AMGN,2003-10-23,59.7400016784668
+859456,AMGN,2003-10-24,61.470001220703125
+859457,AMGN,2003-10-27,60.83000183105469
+859458,AMGN,2003-10-28,60.84999847412109
+859459,AMGN,2003-10-29,60.150001525878906
+859460,AMGN,2003-10-30,61.11000061035156
+859461,AMGN,2003-10-31,61.7599983215332
+859462,AMGN,2003-11-03,61.150001525878906
+859463,AMGN,2003-11-04,61.09000015258789
+859464,AMGN,2003-11-05,61.2400016784668
+859465,AMGN,2003-11-06,61.130001068115234
+859466,AMGN,2003-11-07,59.95000076293945
+859467,AMGN,2003-11-10,59.13999938964844
+859468,AMGN,2003-11-11,58.97999954223633
+859469,AMGN,2003-11-12,60.27999877929688
+859470,AMGN,2003-11-13,59.95000076293945
+859471,AMGN,2003-11-14,58.25
+859472,AMGN,2003-11-17,59.93999862670898
+859473,AMGN,2003-11-18,58.84000015258789
+859474,AMGN,2003-11-19,60.09999847412109
+859475,AMGN,2003-11-20,59.75
+859476,AMGN,2003-11-21,59.95000076293945
+859477,AMGN,2003-11-24,60.16999816894531
+859478,AMGN,2003-11-25,58.90999984741211
+859479,AMGN,2003-11-26,58.13999938964844
+859480,AMGN,2003-11-28,57.619998931884766
+859481,AMGN,2003-12-01,59.22999954223633
+859482,AMGN,2003-12-02,58.88999938964844
+859483,AMGN,2003-12-03,58.84000015258789
+859484,AMGN,2003-12-04,59.61000061035156
+859485,AMGN,2003-12-05,58.29999923706055
+859486,AMGN,2003-12-08,57.95000076293945
+859487,AMGN,2003-12-09,57.93000030517578
+859488,AMGN,2003-12-10,58.209999084472656
+859489,AMGN,2003-12-11,58.7400016784668
+859490,AMGN,2003-12-12,59.43000030517578
+859491,AMGN,2003-12-15,59.72999954223633
+859492,AMGN,2003-12-16,60.380001068115234
+859493,AMGN,2003-12-17,62.150001525878906
+859494,AMGN,2003-12-18,61.59000015258789
+859495,AMGN,2003-12-19,61.84999847412109
+859496,AMGN,2003-12-22,61.15999984741211
+859497,AMGN,2003-12-23,61.77000045776367
+859498,AMGN,2003-12-24,61.459999084472656
+859499,AMGN,2003-12-26,61.119998931884766
+859500,AMGN,2003-12-29,61.869998931884766
+859501,AMGN,2003-12-30,61.970001220703125
+859502,AMGN,2003-12-31,61.790000915527344
+859503,AMGN,2004-01-02,62.34999847412109
+859504,AMGN,2004-01-05,62.34999847412109
+859505,AMGN,2004-01-06,62.54999923706055
+859506,AMGN,2004-01-07,63.380001068115234
+859507,AMGN,2004-01-08,63.36000061035156
+859508,AMGN,2004-01-09,63.0
+859509,AMGN,2004-01-12,63.02999877929688
+859510,AMGN,2004-01-13,63.75
+859511,AMGN,2004-01-14,64.05000305175781
+859512,AMGN,2004-01-15,63.150001525878906
+859513,AMGN,2004-01-16,63.5
+859514,AMGN,2004-01-20,62.95000076293945
+859515,AMGN,2004-01-21,62.810001373291016
+859516,AMGN,2004-01-22,61.470001220703125
+859517,AMGN,2004-01-23,63.93000030517578
+859518,AMGN,2004-01-26,65.33000183105469
+859519,AMGN,2004-01-27,64.5
+859520,AMGN,2004-01-28,64.30000305175781
+859521,AMGN,2004-01-29,64.98999786376953
+859522,AMGN,2004-01-30,64.66000366210938
+859523,AMGN,2004-02-02,66.12999725341797
+859524,AMGN,2004-02-03,66.2300033569336
+859525,AMGN,2004-02-04,65.36000061035156
+859526,AMGN,2004-02-05,64.55000305175781
+859527,AMGN,2004-02-06,64.86000061035156
+859528,AMGN,2004-02-09,64.22000122070312
+859529,AMGN,2004-02-10,64.97000122070312
+859530,AMGN,2004-02-11,65.83999633789062
+859531,AMGN,2004-02-12,65.3499984741211
+859532,AMGN,2004-02-13,64.66999816894531
+859533,AMGN,2004-02-17,64.55000305175781
+859534,AMGN,2004-02-18,64.08000183105469
+859535,AMGN,2004-02-19,63.27000045776367
+859536,AMGN,2004-02-20,63.56999969482422
+859537,AMGN,2004-02-23,63.119998931884766
+859538,AMGN,2004-02-24,63.27000045776367
+859539,AMGN,2004-02-25,63.72999954223633
+859540,AMGN,2004-02-26,64.38999938964844
+859541,AMGN,2004-02-27,63.52999877929688
+859542,AMGN,2004-03-01,64.25
+859543,AMGN,2004-03-02,63.540000915527344
+859544,AMGN,2004-03-03,63.040000915527344
+859545,AMGN,2004-03-04,62.88999938964844
+859546,AMGN,2004-03-05,63.25
+859547,AMGN,2004-03-08,62.459999084472656
+859548,AMGN,2004-03-09,62.7599983215332
+859549,AMGN,2004-03-10,61.040000915527344
+859550,AMGN,2004-03-11,60.20000076293945
+859551,AMGN,2004-03-12,60.84999847412109
+859552,AMGN,2004-03-15,59.47999954223633
+859553,AMGN,2004-03-16,59.04999923706055
+859554,AMGN,2004-03-17,61.29999923706055
+859555,AMGN,2004-03-18,61.18000030517578
+859556,AMGN,2004-03-19,60.95000076293945
+859557,AMGN,2004-03-22,60.11000061035156
+859558,AMGN,2004-03-23,57.83000183105469
+859559,AMGN,2004-03-24,58.18000030517578
+859560,AMGN,2004-03-25,59.02999877929688
+859561,AMGN,2004-03-26,58.09000015258789
+859562,AMGN,2004-03-29,59.54999923706055
+859563,AMGN,2004-03-30,59.02000045776367
+859564,AMGN,2004-03-31,58.150001525878906
+859565,AMGN,2004-04-01,58.63999938964844
+859566,AMGN,2004-04-02,59.5099983215332
+859567,AMGN,2004-04-05,59.68999862670898
+859568,AMGN,2004-04-06,58.75
+859569,AMGN,2004-04-07,58.0099983215332
+859570,AMGN,2004-04-08,58.29999923706055
+859571,AMGN,2004-04-12,58.84999847412109
+859572,AMGN,2004-04-13,58.59999847412109
+859573,AMGN,2004-04-14,59.060001373291016
+859574,AMGN,2004-04-15,60.36000061035156
+859575,AMGN,2004-04-16,60.13999938964844
+859576,AMGN,2004-04-19,60.43000030517578
+859577,AMGN,2004-04-20,58.56999969482422
+859578,AMGN,2004-04-21,57.0099983215332
+859579,AMGN,2004-04-22,57.13999938964844
+859580,AMGN,2004-04-23,58.310001373291016
+859581,AMGN,2004-04-26,59.060001373291016
+859582,AMGN,2004-04-27,59.93000030517578
+859583,AMGN,2004-04-28,58.630001068115234
+859584,AMGN,2004-04-29,58.119998931884766
+859585,AMGN,2004-04-30,56.40999984741211
+859586,AMGN,2004-05-03,57.93999862670898
+859587,AMGN,2004-05-04,57.70000076293945
+859588,AMGN,2004-05-05,58.45000076293945
+859589,AMGN,2004-05-06,57.77999877929688
+859590,AMGN,2004-05-07,56.95000076293945
+859591,AMGN,2004-05-10,57.220001220703125
+859592,AMGN,2004-05-11,57.06999969482422
+859593,AMGN,2004-05-12,57.34000015258789
+859594,AMGN,2004-05-13,57.20000076293945
+859595,AMGN,2004-05-14,56.7400016784668
+859596,AMGN,2004-05-17,56.41999816894531
+859597,AMGN,2004-05-18,55.95000076293945
+859598,AMGN,2004-05-19,54.5
+859599,AMGN,2004-05-20,53.54999923706055
+859600,AMGN,2004-05-21,53.900001525878906
+859601,AMGN,2004-05-24,53.54999923706055
+859602,AMGN,2004-05-25,54.630001068115234
+859603,AMGN,2004-05-26,54.77000045776367
+859604,AMGN,2004-05-27,54.97999954223633
+859605,AMGN,2004-05-28,54.70000076293945
+859606,AMGN,2004-06-01,54.290000915527344
+859607,AMGN,2004-06-02,55.15999984741211
+859608,AMGN,2004-06-03,55.16999816894531
+859609,AMGN,2004-06-04,55.43000030517578
+859610,AMGN,2004-06-07,55.77000045776367
+859611,AMGN,2004-06-08,55.70000076293945
+859612,AMGN,2004-06-09,55.15999984741211
+859613,AMGN,2004-06-10,55.369998931884766
+859614,AMGN,2004-06-14,55.459999084472656
+859615,AMGN,2004-06-15,54.86000061035156
+859616,AMGN,2004-06-16,54.400001525878906
+859617,AMGN,2004-06-17,53.970001220703125
+859618,AMGN,2004-06-18,53.47999954223633
+859619,AMGN,2004-06-21,52.81999969482422
+859620,AMGN,2004-06-22,53.09999847412109
+859621,AMGN,2004-06-23,54.220001220703125
+859622,AMGN,2004-06-24,54.52000045776367
+859623,AMGN,2004-06-25,54.130001068115234
+859624,AMGN,2004-06-28,53.560001373291016
+859625,AMGN,2004-06-29,54.09000015258789
+859626,AMGN,2004-06-30,54.56999969482422
+859627,AMGN,2004-07-01,54.7599983215332
+859628,AMGN,2004-07-02,55.20000076293945
+859629,AMGN,2004-07-06,54.02999877929688
+859630,AMGN,2004-07-07,53.88999938964844
+859631,AMGN,2004-07-08,53.31999969482422
+859632,AMGN,2004-07-09,53.61000061035156
+859633,AMGN,2004-07-12,53.97999954223633
+859634,AMGN,2004-07-13,54.52000045776367
+859635,AMGN,2004-07-14,55.5
+859636,AMGN,2004-07-15,56.0
+859637,AMGN,2004-07-16,55.72999954223633
+859638,AMGN,2004-07-19,55.61000061035156
+859639,AMGN,2004-07-20,57.0
+859640,AMGN,2004-07-21,55.84999847412109
+859641,AMGN,2004-07-22,56.09999847412109
+859642,AMGN,2004-07-23,55.36000061035156
+859643,AMGN,2004-07-26,55.5
+859644,AMGN,2004-07-27,55.90999984741211
+859645,AMGN,2004-07-28,57.0
+859646,AMGN,2004-07-29,57.0
+859647,AMGN,2004-07-30,56.880001068115234
+859648,AMGN,2004-08-02,56.310001373291016
+859649,AMGN,2004-08-03,56.34999847412109
+859650,AMGN,2004-08-04,56.54999923706055
+859651,AMGN,2004-08-05,55.09999847412109
+859652,AMGN,2004-08-06,53.79999923706055
+859653,AMGN,2004-08-09,53.22999954223633
+859654,AMGN,2004-08-10,53.900001525878906
+859655,AMGN,2004-08-11,55.20000076293945
+859656,AMGN,2004-08-12,54.83000183105469
+859657,AMGN,2004-08-13,54.36000061035156
+859658,AMGN,2004-08-16,55.77000045776367
+859659,AMGN,2004-08-17,55.97999954223633
+859660,AMGN,2004-08-18,57.2599983215332
+859661,AMGN,2004-08-19,57.38999938964844
+859662,AMGN,2004-08-20,58.20000076293945
+859663,AMGN,2004-08-23,58.04999923706055
+859664,AMGN,2004-08-24,58.83000183105469
+859665,AMGN,2004-08-25,59.310001373291016
+859666,AMGN,2004-08-26,59.15999984741211
+859667,AMGN,2004-08-27,59.68000030517578
+859668,AMGN,2004-08-30,59.0099983215332
+859669,AMGN,2004-08-31,59.290000915527344
+859670,AMGN,2004-09-01,59.34000015258789
+859671,AMGN,2004-09-02,59.90999984741211
+859672,AMGN,2004-09-03,59.52999877929688
+859673,AMGN,2004-09-07,59.91999816894531
+859674,AMGN,2004-09-08,59.97999954223633
+859675,AMGN,2004-09-09,59.060001373291016
+859676,AMGN,2004-09-10,57.29999923706055
+859677,AMGN,2004-09-13,57.91999816894531
+859678,AMGN,2004-09-14,58.34000015258789
+859679,AMGN,2004-09-15,58.150001525878906
+859680,AMGN,2004-09-16,58.18999862670898
+859681,AMGN,2004-09-17,58.06999969482422
+859682,AMGN,2004-09-20,57.900001525878906
+859683,AMGN,2004-09-21,58.560001373291016
+859684,AMGN,2004-09-22,57.56999969482422
+859685,AMGN,2004-09-23,57.56999969482422
+859686,AMGN,2004-09-24,57.13999938964844
+859687,AMGN,2004-09-27,56.63999938964844
+859688,AMGN,2004-09-28,57.34999847412109
+859689,AMGN,2004-09-29,57.9900016784668
+859690,AMGN,2004-09-30,56.810001373291016
+859691,AMGN,2004-10-01,57.7599983215332
+859692,AMGN,2004-10-04,57.630001068115234
+859693,AMGN,2004-10-05,57.5
+859694,AMGN,2004-10-06,57.58000183105469
+859695,AMGN,2004-10-07,56.560001373291016
+859696,AMGN,2004-10-08,55.66999816894531
+859697,AMGN,2004-10-11,55.88999938964844
+859698,AMGN,2004-10-12,55.66999816894531
+859699,AMGN,2004-10-13,54.9900016784668
+859700,AMGN,2004-10-14,54.0
+859701,AMGN,2004-10-15,55.220001220703125
+859702,AMGN,2004-10-18,56.630001068115234
+859703,AMGN,2004-10-19,56.63999938964844
+859704,AMGN,2004-10-20,56.40999984741211
+859705,AMGN,2004-10-21,54.27999877929688
+859706,AMGN,2004-10-22,52.70000076293945
+859707,AMGN,2004-10-25,53.18999862670898
+859708,AMGN,2004-10-26,54.91999816894531
+859709,AMGN,2004-10-27,56.02000045776367
+859710,AMGN,2004-10-28,56.41999816894531
+859711,AMGN,2004-10-29,56.79999923706055
+859712,AMGN,2004-11-01,55.66999816894531
+859713,AMGN,2004-11-02,54.9900016784668
+859714,AMGN,2004-11-03,58.54999923706055
+859715,AMGN,2004-11-04,59.0
+859716,AMGN,2004-11-05,60.65999984741211
+859717,AMGN,2004-11-08,60.04999923706055
+859718,AMGN,2004-11-09,59.81999969482422
+859719,AMGN,2004-11-10,59.34000015258789
+859720,AMGN,2004-11-11,59.880001068115234
+859721,AMGN,2004-11-12,59.970001220703125
+859722,AMGN,2004-11-15,59.91999816894531
+859723,AMGN,2004-11-16,59.84000015258789
+859724,AMGN,2004-11-17,59.869998931884766
+859725,AMGN,2004-11-18,60.08000183105469
+859726,AMGN,2004-11-19,59.880001068115234
+859727,AMGN,2004-11-22,60.369998931884766
+859728,AMGN,2004-11-23,59.95000076293945
+859729,AMGN,2004-11-24,60.45000076293945
+859730,AMGN,2004-11-26,60.209999084472656
+859731,AMGN,2004-11-29,60.7400016784668
+859732,AMGN,2004-11-30,60.040000915527344
+859733,AMGN,2004-12-01,60.959999084472656
+859734,AMGN,2004-12-02,62.93999862670898
+859735,AMGN,2004-12-03,62.0099983215332
+859736,AMGN,2004-12-06,62.86000061035156
+859737,AMGN,2004-12-07,61.95000076293945
+859738,AMGN,2004-12-08,63.06999969482422
+859739,AMGN,2004-12-09,64.33000183105469
+859740,AMGN,2004-12-10,63.95000076293945
+859741,AMGN,2004-12-13,63.95000076293945
+859742,AMGN,2004-12-14,64.36000061035156
+859743,AMGN,2004-12-15,63.540000915527344
+859744,AMGN,2004-12-16,63.2400016784668
+859745,AMGN,2004-12-17,63.09999847412109
+859746,AMGN,2004-12-20,62.95000076293945
+859747,AMGN,2004-12-21,64.0
+859748,AMGN,2004-12-22,63.470001220703125
+859749,AMGN,2004-12-23,64.1500015258789
+859750,AMGN,2004-12-27,63.59000015258789
+859751,AMGN,2004-12-28,64.5999984741211
+859752,AMGN,2004-12-29,64.76000213623047
+859753,AMGN,2004-12-30,64.27999877929688
+859754,AMGN,2004-12-31,64.1500015258789
+859755,AMGN,2005-01-03,64.27999877929688
+859756,AMGN,2005-01-04,63.2599983215332
+859757,AMGN,2005-01-05,62.2599983215332
+859758,AMGN,2005-01-06,62.84000015258789
+859759,AMGN,2005-01-07,62.970001220703125
+859760,AMGN,2005-01-10,63.63999938964844
+859761,AMGN,2005-01-11,63.77999877929688
+859762,AMGN,2005-01-12,64.87000274658203
+859763,AMGN,2005-01-13,63.88999938964844
+859764,AMGN,2005-01-14,63.810001373291016
+859765,AMGN,2005-01-18,64.16000366210938
+859766,AMGN,2005-01-19,63.47999954223633
+859767,AMGN,2005-01-20,62.560001373291016
+859768,AMGN,2005-01-21,62.56999969482422
+859769,AMGN,2005-01-24,62.119998931884766
+859770,AMGN,2005-01-25,62.16999816894531
+859771,AMGN,2005-01-26,63.560001373291016
+859772,AMGN,2005-01-27,61.58000183105469
+859773,AMGN,2005-01-28,61.29999923706055
+859774,AMGN,2005-01-31,62.2400016784668
+859775,AMGN,2005-02-01,62.52999877929688
+859776,AMGN,2005-02-02,62.650001525878906
+859777,AMGN,2005-02-03,62.13999938964844
+859778,AMGN,2005-02-04,62.75
+859779,AMGN,2005-02-07,63.150001525878906
+859780,AMGN,2005-02-08,63.02999877929688
+859781,AMGN,2005-02-09,62.09000015258789
+859782,AMGN,2005-02-10,62.77999877929688
+859783,AMGN,2005-02-11,63.41999816894531
+859784,AMGN,2005-02-14,63.25
+859785,AMGN,2005-02-15,63.68999862670898
+859786,AMGN,2005-02-16,63.34000015258789
+859787,AMGN,2005-02-17,62.34999847412109
+859788,AMGN,2005-02-18,62.0
+859789,AMGN,2005-02-22,61.63999938964844
+859790,AMGN,2005-02-23,61.34000015258789
+859791,AMGN,2005-02-24,61.900001525878906
+859792,AMGN,2005-02-25,62.810001373291016
+859793,AMGN,2005-02-28,61.61000061035156
+859794,AMGN,2005-03-01,62.2400016784668
+859795,AMGN,2005-03-02,61.43999862670898
+859796,AMGN,2005-03-03,61.970001220703125
+859797,AMGN,2005-03-04,62.040000915527344
+859798,AMGN,2005-03-07,62.11000061035156
+859799,AMGN,2005-03-08,61.75
+859800,AMGN,2005-03-09,61.130001068115234
+859801,AMGN,2005-03-10,61.02999877929688
+859802,AMGN,2005-03-11,59.810001373291016
+859803,AMGN,2005-03-14,60.43000030517578
+859804,AMGN,2005-03-15,58.61000061035156
+859805,AMGN,2005-03-16,57.97999954223633
+859806,AMGN,2005-03-17,58.95000076293945
+859807,AMGN,2005-03-18,58.86000061035156
+859808,AMGN,2005-03-21,58.06999969482422
+859809,AMGN,2005-03-22,58.18000030517578
+859810,AMGN,2005-03-23,58.86000061035156
+859811,AMGN,2005-03-24,58.97999954223633
+859812,AMGN,2005-03-28,58.470001220703125
+859813,AMGN,2005-03-29,58.2599983215332
+859814,AMGN,2005-03-30,58.9900016784668
+859815,AMGN,2005-03-31,58.209999084472656
+859816,AMGN,2005-04-01,57.34999847412109
+859817,AMGN,2005-04-04,57.33000183105469
+859818,AMGN,2005-04-05,57.86000061035156
+859819,AMGN,2005-04-06,58.04999923706055
+859820,AMGN,2005-04-07,58.75
+859821,AMGN,2005-04-08,58.68000030517578
+859822,AMGN,2005-04-11,59.33000183105469
+859823,AMGN,2005-04-12,60.58000183105469
+859824,AMGN,2005-04-13,60.470001220703125
+859825,AMGN,2005-04-14,59.66999816894531
+859826,AMGN,2005-04-15,59.95000076293945
+859827,AMGN,2005-04-18,59.02999877929688
+859828,AMGN,2005-04-19,58.58000183105469
+859829,AMGN,2005-04-20,58.130001068115234
+859830,AMGN,2005-04-21,59.25
+859831,AMGN,2005-04-22,58.88999938964844
+859832,AMGN,2005-04-25,58.02999877929688
+859833,AMGN,2005-04-26,57.20000076293945
+859834,AMGN,2005-04-27,57.90999984741211
+859835,AMGN,2005-04-28,57.34999847412109
+859836,AMGN,2005-04-29,58.209999084472656
+859837,AMGN,2005-05-02,58.7400016784668
+859838,AMGN,2005-05-03,58.150001525878906
+859839,AMGN,2005-05-04,58.959999084472656
+859840,AMGN,2005-05-05,58.83000183105469
+859841,AMGN,2005-05-06,58.59000015258789
+859842,AMGN,2005-05-09,60.33000183105469
+859843,AMGN,2005-05-10,61.02999877929688
+859844,AMGN,2005-05-11,61.41999816894531
+859845,AMGN,2005-05-12,61.79999923706055
+859846,AMGN,2005-05-13,62.119998931884766
+859847,AMGN,2005-05-16,62.9900016784668
+859848,AMGN,2005-05-17,62.900001525878906
+859849,AMGN,2005-05-18,62.34999847412109
+859850,AMGN,2005-05-19,61.81999969482422
+859851,AMGN,2005-05-20,61.869998931884766
+859852,AMGN,2005-05-23,62.11000061035156
+859853,AMGN,2005-05-24,62.52999877929688
+859854,AMGN,2005-05-25,62.380001068115234
+859855,AMGN,2005-05-26,62.70000076293945
+859856,AMGN,2005-05-27,62.84999847412109
+859857,AMGN,2005-05-31,62.58000183105469
+859858,AMGN,2005-06-01,63.18000030517578
+859859,AMGN,2005-06-02,62.880001068115234
+859860,AMGN,2005-06-03,61.4900016784668
+859861,AMGN,2005-06-06,61.0099983215332
+859862,AMGN,2005-06-07,60.20000076293945
+859863,AMGN,2005-06-08,60.04999923706055
+859864,AMGN,2005-06-09,60.400001525878906
+859865,AMGN,2005-06-10,60.209999084472656
+859866,AMGN,2005-06-13,60.0099983215332
+859867,AMGN,2005-06-14,60.16999816894531
+859868,AMGN,2005-06-15,59.84000015258789
+859869,AMGN,2005-06-16,60.27000045776367
+859870,AMGN,2005-06-17,60.619998931884766
+859871,AMGN,2005-06-20,61.13999938964844
+859872,AMGN,2005-06-21,61.150001525878906
+859873,AMGN,2005-06-22,60.880001068115234
+859874,AMGN,2005-06-23,60.7599983215332
+859875,AMGN,2005-06-24,61.31999969482422
+859876,AMGN,2005-06-27,61.08000183105469
+859877,AMGN,2005-06-28,61.790000915527344
+859878,AMGN,2005-06-29,61.060001373291016
+859879,AMGN,2005-06-30,60.459999084472656
+859880,AMGN,2005-07-01,60.86000061035156
+859881,AMGN,2005-07-05,62.5099983215332
+859882,AMGN,2005-07-06,63.59999847412109
+859883,AMGN,2005-07-07,66.93000030517578
+859884,AMGN,2005-07-08,69.12999725341797
+859885,AMGN,2005-07-11,68.97000122070312
+859886,AMGN,2005-07-12,69.47000122070312
+859887,AMGN,2005-07-13,68.95999908447266
+859888,AMGN,2005-07-14,70.43000030517578
+859889,AMGN,2005-07-15,70.62999725341797
+859890,AMGN,2005-07-18,70.5
+859891,AMGN,2005-07-19,70.5199966430664
+859892,AMGN,2005-07-20,81.16999816894531
+859893,AMGN,2005-07-21,81.94999694824219
+859894,AMGN,2005-07-22,81.30999755859375
+859895,AMGN,2005-07-25,81.06999969482422
+859896,AMGN,2005-07-26,82.13999938964844
+859897,AMGN,2005-07-27,81.27999877929688
+859898,AMGN,2005-07-28,81.0
+859899,AMGN,2005-07-29,79.7699966430664
+859900,AMGN,2005-08-01,81.62999725341797
+859901,AMGN,2005-08-02,82.62999725341797
+859902,AMGN,2005-08-03,84.0
+859903,AMGN,2005-08-04,82.68000030517578
+859904,AMGN,2005-08-05,81.88999938964844
+859905,AMGN,2005-08-08,80.4000015258789
+859906,AMGN,2005-08-09,80.16000366210938
+859907,AMGN,2005-08-10,79.4800033569336
+859908,AMGN,2005-08-11,80.83999633789062
+859909,AMGN,2005-08-12,80.41999816894531
+859910,AMGN,2005-08-15,80.58999633789062
+859911,AMGN,2005-08-16,79.51000213623047
+859912,AMGN,2005-08-17,79.0
+859913,AMGN,2005-08-18,79.56999969482422
+859914,AMGN,2005-08-19,79.66000366210938
+859915,AMGN,2005-08-22,79.19000244140625
+859916,AMGN,2005-08-23,78.81999969482422
+859917,AMGN,2005-08-24,78.73999786376953
+859918,AMGN,2005-08-25,79.58000183105469
+859919,AMGN,2005-08-26,78.68000030517578
+859920,AMGN,2005-08-29,80.08999633789062
+859921,AMGN,2005-08-30,80.16000366210938
+859922,AMGN,2005-08-31,79.9000015258789
+859923,AMGN,2005-09-01,80.06999969482422
+859924,AMGN,2005-09-02,80.33000183105469
+859925,AMGN,2005-09-06,82.37999725341797
+859926,AMGN,2005-09-07,81.66000366210938
+859927,AMGN,2005-09-08,82.29000091552734
+859928,AMGN,2005-09-09,84.51000213623047
+859929,AMGN,2005-09-12,83.37000274658203
+859930,AMGN,2005-09-13,82.7699966430664
+859931,AMGN,2005-09-14,82.37000274658203
+859932,AMGN,2005-09-15,83.58000183105469
+859933,AMGN,2005-09-16,84.86000061035156
+859934,AMGN,2005-09-19,86.16999816894531
+859935,AMGN,2005-09-20,84.9800033569336
+859936,AMGN,2005-09-21,84.3499984741211
+859937,AMGN,2005-09-22,84.0
+859938,AMGN,2005-09-23,83.29000091552734
+859939,AMGN,2005-09-26,82.05000305175781
+859940,AMGN,2005-09-27,79.97000122070312
+859941,AMGN,2005-09-28,79.81999969482422
+859942,AMGN,2005-09-29,79.7699966430664
+859943,AMGN,2005-09-30,79.66999816894531
+859944,AMGN,2005-10-03,79.62000274658203
+859945,AMGN,2005-10-04,80.0999984741211
+859946,AMGN,2005-10-05,78.01000213623047
+859947,AMGN,2005-10-06,75.95999908447266
+859948,AMGN,2005-10-07,77.0199966430664
+859949,AMGN,2005-10-10,76.69999694824219
+859950,AMGN,2005-10-11,76.33999633789062
+859951,AMGN,2005-10-12,74.7699966430664
+859952,AMGN,2005-10-13,75.81999969482422
+859953,AMGN,2005-10-14,75.75
+859954,AMGN,2005-10-17,75.4000015258789
+859955,AMGN,2005-10-18,75.87000274658203
+859956,AMGN,2005-10-19,78.08999633789062
+859957,AMGN,2005-10-20,74.0999984741211
+859958,AMGN,2005-10-21,73.37000274658203
+859959,AMGN,2005-10-24,75.30999755859375
+859960,AMGN,2005-10-25,75.98999786376953
+859961,AMGN,2005-10-26,75.19999694824219
+859962,AMGN,2005-10-27,73.55000305175781
+859963,AMGN,2005-10-28,75.77999877929688
+859964,AMGN,2005-10-31,75.62000274658203
+859965,AMGN,2005-11-01,75.29000091552734
+859966,AMGN,2005-11-02,73.9000015258789
+859967,AMGN,2005-11-03,77.51000213623047
+859968,AMGN,2005-11-04,79.19000244140625
+859969,AMGN,2005-11-07,79.88999938964844
+859970,AMGN,2005-11-08,79.80000305175781
+859971,AMGN,2005-11-09,80.22000122070312
+859972,AMGN,2005-11-10,81.80999755859375
+859973,AMGN,2005-11-11,81.0999984741211
+859974,AMGN,2005-11-14,81.6500015258789
+859975,AMGN,2005-11-15,81.6500015258789
+859976,AMGN,2005-11-16,81.25
+859977,AMGN,2005-11-17,83.08000183105469
+859978,AMGN,2005-11-18,83.22000122070312
+859979,AMGN,2005-11-21,84.41999816894531
+859980,AMGN,2005-11-22,83.86000061035156
+859981,AMGN,2005-11-23,82.81999969482422
+859982,AMGN,2005-11-25,82.79000091552734
+859983,AMGN,2005-11-28,81.33000183105469
+859984,AMGN,2005-11-29,81.02999877929688
+859985,AMGN,2005-11-30,80.93000030517578
+859986,AMGN,2005-12-01,81.63999938964844
+859987,AMGN,2005-12-02,80.77999877929688
+859988,AMGN,2005-12-05,80.69000244140625
+859989,AMGN,2005-12-06,79.77999877929688
+859990,AMGN,2005-12-07,79.01000213623047
+859991,AMGN,2005-12-08,79.72000122070312
+859992,AMGN,2005-12-09,78.37999725341797
+859993,AMGN,2005-12-12,77.45999908447266
+859994,AMGN,2005-12-13,77.45999908447266
+859995,AMGN,2005-12-14,76.77999877929688
+859996,AMGN,2005-12-15,80.44000244140625
+859997,AMGN,2005-12-16,78.98999786376953
+859998,AMGN,2005-12-19,77.62999725341797
+859999,AMGN,2005-12-20,78.4800033569336
+860000,AMGN,2005-12-21,79.08999633789062
+860001,AMGN,2005-12-22,81.08999633789062
+860002,AMGN,2005-12-23,80.87000274658203
+860003,AMGN,2005-12-27,80.2699966430664
+860004,AMGN,2005-12-28,79.69999694824219
+860005,AMGN,2005-12-29,79.0199966430664
+860006,AMGN,2005-12-30,78.86000061035156
+860007,AMGN,2006-01-03,80.36000061035156
+860008,AMGN,2006-01-04,79.9800033569336
+860009,AMGN,2006-01-05,78.81999969482422
+860010,AMGN,2006-01-06,78.0999984741211
+860011,AMGN,2006-01-09,78.9800033569336
+860012,AMGN,2006-01-10,77.9800033569336
+860013,AMGN,2006-01-11,77.80999755859375
+860014,AMGN,2006-01-12,77.19999694824219
+860015,AMGN,2006-01-13,77.5999984741211
+860016,AMGN,2006-01-17,78.22000122070312
+860017,AMGN,2006-01-18,78.83000183105469
+860018,AMGN,2006-01-19,78.38999938964844
+860019,AMGN,2006-01-20,75.68000030517578
+860020,AMGN,2006-01-23,74.9000015258789
+860021,AMGN,2006-01-24,74.94000244140625
+860022,AMGN,2006-01-25,75.47000122070312
+860023,AMGN,2006-01-26,71.9000015258789
+860024,AMGN,2006-01-27,71.30999755859375
+860025,AMGN,2006-01-30,72.31999969482422
+860026,AMGN,2006-01-31,72.88999938964844
+860027,AMGN,2006-02-01,76.19000244140625
+860028,AMGN,2006-02-02,74.66000366210938
+860029,AMGN,2006-02-03,74.62000274658203
+860030,AMGN,2006-02-06,73.5
+860031,AMGN,2006-02-07,72.94000244140625
+860032,AMGN,2006-02-08,72.05000305175781
+860033,AMGN,2006-02-09,71.01000213623047
+860034,AMGN,2006-02-10,71.44999694824219
+860035,AMGN,2006-02-13,71.13999938964844
+860036,AMGN,2006-02-14,71.93000030517578
+860037,AMGN,2006-02-15,72.97000122070312
+860038,AMGN,2006-02-16,73.97000122070312
+860039,AMGN,2006-02-17,74.88999938964844
+860040,AMGN,2006-02-21,74.52999877929688
+860041,AMGN,2006-02-22,75.08000183105469
+860042,AMGN,2006-02-23,74.69000244140625
+860043,AMGN,2006-02-24,74.75
+860044,AMGN,2006-02-27,75.4800033569336
+860045,AMGN,2006-02-28,75.4800033569336
+860046,AMGN,2006-03-01,76.05000305175781
+860047,AMGN,2006-03-02,76.47000122070312
+860048,AMGN,2006-03-03,75.38999938964844
+860049,AMGN,2006-03-06,73.55000305175781
+860050,AMGN,2006-03-07,73.79000091552734
+860051,AMGN,2006-03-08,74.19999694824219
+860052,AMGN,2006-03-09,73.58000183105469
+860053,AMGN,2006-03-10,73.48999786376953
+860054,AMGN,2006-03-13,73.58999633789062
+860055,AMGN,2006-03-14,75.01000213623047
+860056,AMGN,2006-03-15,74.88999938964844
+860057,AMGN,2006-03-16,73.83999633789062
+860058,AMGN,2006-03-17,73.25
+860059,AMGN,2006-03-20,72.8499984741211
+860060,AMGN,2006-03-21,71.97000122070312
+860061,AMGN,2006-03-22,72.43000030517578
+860062,AMGN,2006-03-23,72.80000305175781
+860063,AMGN,2006-03-24,73.18000030517578
+860064,AMGN,2006-03-27,73.0999984741211
+860065,AMGN,2006-03-28,72.61000061035156
+860066,AMGN,2006-03-29,72.0199966430664
+860067,AMGN,2006-03-30,72.62000274658203
+860068,AMGN,2006-03-31,72.75
+860069,AMGN,2006-04-03,71.87999725341797
+860070,AMGN,2006-04-04,72.0199966430664
+860071,AMGN,2006-04-05,72.86000061035156
+860072,AMGN,2006-04-06,71.8499984741211
+860073,AMGN,2006-04-07,71.02999877929688
+860074,AMGN,2006-04-10,70.73999786376953
+860075,AMGN,2006-04-11,70.23999786376953
+860076,AMGN,2006-04-12,69.97000122070312
+860077,AMGN,2006-04-13,70.06999969482422
+860078,AMGN,2006-04-17,69.61000061035156
+860079,AMGN,2006-04-18,70.97000122070312
+860080,AMGN,2006-04-19,68.30000305175781
+860081,AMGN,2006-04-20,68.51000213623047
+860082,AMGN,2006-04-21,66.81999969482422
+860083,AMGN,2006-04-24,66.73999786376953
+860084,AMGN,2006-04-25,66.55000305175781
+860085,AMGN,2006-04-26,66.4800033569336
+860086,AMGN,2006-04-27,67.37000274658203
+860087,AMGN,2006-04-28,67.69999694824219
+860088,AMGN,2006-05-01,66.86000061035156
+860089,AMGN,2006-05-02,65.98999786376953
+860090,AMGN,2006-05-03,66.38999938964844
+860091,AMGN,2006-05-04,66.94999694824219
+860092,AMGN,2006-05-05,67.11000061035156
+860093,AMGN,2006-05-08,68.05000305175781
+860094,AMGN,2006-05-09,67.9000015258789
+860095,AMGN,2006-05-10,67.54000091552734
+860096,AMGN,2006-05-11,67.27999877929688
+860097,AMGN,2006-05-12,68.11000061035156
+860098,AMGN,2006-05-15,69.83000183105469
+860099,AMGN,2006-05-16,69.38999938964844
+860100,AMGN,2006-05-17,68.37000274658203
+860101,AMGN,2006-05-18,67.0999984741211
+860102,AMGN,2006-05-19,67.69000244140625
+860103,AMGN,2006-05-22,67.79000091552734
+860104,AMGN,2006-05-23,66.8499984741211
+860105,AMGN,2006-05-24,68.06999969482422
+860106,AMGN,2006-05-25,68.16000366210938
+860107,AMGN,2006-05-26,68.80999755859375
+860108,AMGN,2006-05-30,66.83000183105469
+860109,AMGN,2006-05-31,67.58999633789062
+860110,AMGN,2006-06-01,68.79000091552734
+860111,AMGN,2006-06-02,69.18000030517578
+860112,AMGN,2006-06-05,67.4800033569336
+860113,AMGN,2006-06-06,67.61000061035156
+860114,AMGN,2006-06-07,67.20999908447266
+860115,AMGN,2006-06-08,68.41000366210938
+860116,AMGN,2006-06-09,67.63999938964844
+860117,AMGN,2006-06-12,66.88999938964844
+860118,AMGN,2006-06-13,66.94000244140625
+860119,AMGN,2006-06-14,67.3499984741211
+860120,AMGN,2006-06-15,67.44000244140625
+860121,AMGN,2006-06-16,66.81999969482422
+860122,AMGN,2006-06-19,65.75
+860123,AMGN,2006-06-20,64.95999908447266
+860124,AMGN,2006-06-21,65.55999755859375
+860125,AMGN,2006-06-22,64.97000122070312
+860126,AMGN,2006-06-23,64.93000030517578
+860127,AMGN,2006-06-26,64.8499984741211
+860128,AMGN,2006-06-27,63.97999954223633
+860129,AMGN,2006-06-28,63.93999862670898
+860130,AMGN,2006-06-29,65.0999984741211
+860131,AMGN,2006-06-30,65.2300033569336
+860132,AMGN,2006-07-03,65.79000091552734
+860133,AMGN,2006-07-05,65.48999786376953
+860134,AMGN,2006-07-06,65.94000244140625
+860135,AMGN,2006-07-07,66.38999938964844
+860136,AMGN,2006-07-10,66.5999984741211
+860137,AMGN,2006-07-11,66.70999908447266
+860138,AMGN,2006-07-12,66.22000122070312
+860139,AMGN,2006-07-13,65.61000061035156
+860140,AMGN,2006-07-14,64.3499984741211
+860141,AMGN,2006-07-17,64.55999755859375
+860142,AMGN,2006-07-18,64.18000030517578
+860143,AMGN,2006-07-19,64.55999755859375
+860144,AMGN,2006-07-20,63.91999816894531
+860145,AMGN,2006-07-21,66.1500015258789
+860146,AMGN,2006-07-24,66.87000274658203
+860147,AMGN,2006-07-25,67.83000183105469
+860148,AMGN,2006-07-26,69.61000061035156
+860149,AMGN,2006-07-27,69.27999877929688
+860150,AMGN,2006-07-28,69.06999969482422
+860151,AMGN,2006-07-31,69.70999908447266
+860152,AMGN,2006-08-01,70.05999755859375
+860153,AMGN,2006-08-02,70.7699966430664
+860154,AMGN,2006-08-03,70.91999816894531
+860155,AMGN,2006-08-04,68.79000091552734
+860156,AMGN,2006-08-07,67.87000274658203
+860157,AMGN,2006-08-08,67.0199966430664
+860158,AMGN,2006-08-09,67.27999877929688
+860159,AMGN,2006-08-10,66.91000366210938
+860160,AMGN,2006-08-11,66.4000015258789
+860161,AMGN,2006-08-14,65.69000244140625
+860162,AMGN,2006-08-15,65.69000244140625
+860163,AMGN,2006-08-16,66.61000061035156
+860164,AMGN,2006-08-17,66.91999816894531
+860165,AMGN,2006-08-18,67.30999755859375
+860166,AMGN,2006-08-21,67.01000213623047
+860167,AMGN,2006-08-22,66.73999786376953
+860168,AMGN,2006-08-23,67.31999969482422
+860169,AMGN,2006-08-24,67.11000061035156
+860170,AMGN,2006-08-25,67.5199966430664
+860171,AMGN,2006-08-28,68.26000213623047
+860172,AMGN,2006-08-29,68.58000183105469
+860173,AMGN,2006-08-30,68.23999786376953
+860174,AMGN,2006-08-31,68.02999877929688
+860175,AMGN,2006-09-01,68.38999938964844
+860176,AMGN,2006-09-05,69.26000213623047
+860177,AMGN,2006-09-06,68.48999786376953
+860178,AMGN,2006-09-07,68.33000183105469
+860179,AMGN,2006-09-08,67.93000030517578
+860180,AMGN,2006-09-11,68.29000091552734
+860181,AMGN,2006-09-12,69.16000366210938
+860182,AMGN,2006-09-13,69.1500015258789
+860183,AMGN,2006-09-14,69.56999969482422
+860184,AMGN,2006-09-15,69.7699966430664
+860185,AMGN,2006-09-18,69.76000213623047
+860186,AMGN,2006-09-19,69.44999694824219
+860187,AMGN,2006-09-20,70.9800033569336
+860188,AMGN,2006-09-21,72.01000213623047
+860189,AMGN,2006-09-22,70.88999938964844
+860190,AMGN,2006-09-25,71.22000122070312
+860191,AMGN,2006-09-26,70.75
+860192,AMGN,2006-09-27,72.13999938964844
+860193,AMGN,2006-09-28,71.55000305175781
+860194,AMGN,2006-09-29,71.52999877929688
+860195,AMGN,2006-10-02,70.30000305175781
+860196,AMGN,2006-10-03,71.33000183105469
+860197,AMGN,2006-10-04,72.97000122070312
+860198,AMGN,2006-10-05,74.7300033569336
+860199,AMGN,2006-10-06,74.01000213623047
+860200,AMGN,2006-10-09,73.91999816894531
+860201,AMGN,2006-10-10,73.7300033569336
+860202,AMGN,2006-10-11,73.47000122070312
+860203,AMGN,2006-10-12,74.08999633789062
+860204,AMGN,2006-10-13,73.22000122070312
+860205,AMGN,2006-10-16,72.43000030517578
+860206,AMGN,2006-10-17,71.79000091552734
+860207,AMGN,2006-10-18,72.37999725341797
+860208,AMGN,2006-10-19,73.05000305175781
+860209,AMGN,2006-10-20,73.94999694824219
+860210,AMGN,2006-10-23,73.37000274658203
+860211,AMGN,2006-10-24,74.94000244140625
+860212,AMGN,2006-10-25,75.43000030517578
+860213,AMGN,2006-10-26,75.9800033569336
+860214,AMGN,2006-10-27,75.5199966430664
+860215,AMGN,2006-10-30,76.5
+860216,AMGN,2006-10-31,75.91000366210938
+860217,AMGN,2006-11-01,75.27999877929688
+860218,AMGN,2006-11-02,75.29000091552734
+860219,AMGN,2006-11-03,74.87000274658203
+860220,AMGN,2006-11-06,75.11000061035156
+860221,AMGN,2006-11-07,75.20999908447266
+860222,AMGN,2006-11-08,74.76000213623047
+860223,AMGN,2006-11-09,73.52999877929688
+860224,AMGN,2006-11-10,73.45999908447266
+860225,AMGN,2006-11-13,72.69999694824219
+860226,AMGN,2006-11-14,73.13999938964844
+860227,AMGN,2006-11-15,73.61000061035156
+860228,AMGN,2006-11-16,72.44000244140625
+860229,AMGN,2006-11-17,72.51000213623047
+860230,AMGN,2006-11-20,72.91999816894531
+860231,AMGN,2006-11-21,72.9800033569336
+860232,AMGN,2006-11-22,72.68000030517578
+860233,AMGN,2006-11-24,72.5
+860234,AMGN,2006-11-27,71.87999725341797
+860235,AMGN,2006-11-28,71.76000213623047
+860236,AMGN,2006-11-29,72.41999816894531
+860237,AMGN,2006-11-30,71.04000091552734
+860238,AMGN,2006-12-01,69.37999725341797
+860239,AMGN,2006-12-04,69.1500015258789
+860240,AMGN,2006-12-05,69.05999755859375
+860241,AMGN,2006-12-06,69.88999938964844
+860242,AMGN,2006-12-07,69.19999694824219
+860243,AMGN,2006-12-08,69.87999725341797
+860244,AMGN,2006-12-11,69.88999938964844
+860245,AMGN,2006-12-12,69.66999816894531
+860246,AMGN,2006-12-13,69.83999633789062
+860247,AMGN,2006-12-14,70.05000305175781
+860248,AMGN,2006-12-15,70.22000122070312
+860249,AMGN,2006-12-18,70.05000305175781
+860250,AMGN,2006-12-19,70.30000305175781
+860251,AMGN,2006-12-20,69.44999694824219
+860252,AMGN,2006-12-21,69.22000122070312
+860253,AMGN,2006-12-22,68.70999908447266
+860254,AMGN,2006-12-26,68.69000244140625
+860255,AMGN,2006-12-27,68.45999908447266
+860256,AMGN,2006-12-28,68.54000091552734
+860257,AMGN,2006-12-29,68.30999755859375
+860258,AMGN,2007-01-03,68.4000015258789
+860259,AMGN,2007-01-04,71.33000183105469
+860260,AMGN,2007-01-05,71.5
+860261,AMGN,2007-01-08,70.93000030517578
+860262,AMGN,2007-01-09,71.2699966430664
+860263,AMGN,2007-01-10,71.04000091552734
+860264,AMGN,2007-01-11,71.91000366210938
+860265,AMGN,2007-01-12,73.2699966430664
+860266,AMGN,2007-01-16,73.5
+860267,AMGN,2007-01-17,73.93000030517578
+860268,AMGN,2007-01-18,73.69000244140625
+860269,AMGN,2007-01-19,74.25
+860270,AMGN,2007-01-22,75.8499984741211
+860271,AMGN,2007-01-23,74.5999984741211
+860272,AMGN,2007-01-24,75.13999938964844
+860273,AMGN,2007-01-25,74.8499984741211
+860274,AMGN,2007-01-26,71.5
+860275,AMGN,2007-01-29,69.97000122070312
+860276,AMGN,2007-01-30,70.33000183105469
+860277,AMGN,2007-01-31,70.37000274658203
+860278,AMGN,2007-02-01,69.48999786376953
+860279,AMGN,2007-02-02,69.44999694824219
+860280,AMGN,2007-02-05,69.83999633789062
+860281,AMGN,2007-02-06,69.66000366210938
+860282,AMGN,2007-02-07,70.0
+860283,AMGN,2007-02-08,69.77999877929688
+860284,AMGN,2007-02-09,69.05000305175781
+860285,AMGN,2007-02-12,68.48999786376953
+860286,AMGN,2007-02-13,68.80000305175781
+860287,AMGN,2007-02-14,68.80000305175781
+860288,AMGN,2007-02-15,68.27999877929688
+860289,AMGN,2007-02-16,66.7300033569336
+860290,AMGN,2007-02-20,66.3499984741211
+860291,AMGN,2007-02-21,67.41000366210938
+860292,AMGN,2007-02-22,66.73999786376953
+860293,AMGN,2007-02-23,66.2300033569336
+860294,AMGN,2007-02-26,66.19999694824219
+860295,AMGN,2007-02-27,64.25
+860296,AMGN,2007-02-28,64.26000213623047
+860297,AMGN,2007-03-01,61.70000076293945
+860298,AMGN,2007-03-02,61.75
+860299,AMGN,2007-03-05,62.15999984741211
+860300,AMGN,2007-03-06,62.29999923706055
+860301,AMGN,2007-03-07,62.02000045776367
+860302,AMGN,2007-03-08,62.16999816894531
+860303,AMGN,2007-03-09,60.86000061035156
+860304,AMGN,2007-03-12,60.68000030517578
+860305,AMGN,2007-03-13,60.38999938964844
+860306,AMGN,2007-03-14,60.68999862670898
+860307,AMGN,2007-03-15,60.0099983215332
+860308,AMGN,2007-03-16,59.29999923706055
+860309,AMGN,2007-03-19,59.13999938964844
+860310,AMGN,2007-03-20,59.43000030517578
+860311,AMGN,2007-03-21,60.59999847412109
+860312,AMGN,2007-03-22,60.470001220703125
+860313,AMGN,2007-03-23,58.02000045776367
+860314,AMGN,2007-03-26,57.13999938964844
+860315,AMGN,2007-03-27,56.209999084472656
+860316,AMGN,2007-03-28,55.720001220703125
+860317,AMGN,2007-03-29,55.83000183105469
+860318,AMGN,2007-03-30,55.880001068115234
+860319,AMGN,2007-04-02,55.54999923706055
+860320,AMGN,2007-04-03,55.72999954223633
+860321,AMGN,2007-04-04,56.68000030517578
+860322,AMGN,2007-04-05,58.33000183105469
+860323,AMGN,2007-04-09,57.18999862670898
+860324,AMGN,2007-04-10,57.119998931884766
+860325,AMGN,2007-04-11,56.34000015258789
+860326,AMGN,2007-04-12,57.63999938964844
+860327,AMGN,2007-04-13,59.02999877929688
+860328,AMGN,2007-04-16,59.650001525878906
+860329,AMGN,2007-04-17,60.09999847412109
+860330,AMGN,2007-04-18,60.0099983215332
+860331,AMGN,2007-04-19,62.31999969482422
+860332,AMGN,2007-04-20,61.970001220703125
+860333,AMGN,2007-04-23,62.18999862670898
+860334,AMGN,2007-04-24,61.220001220703125
+860335,AMGN,2007-04-25,61.68999862670898
+860336,AMGN,2007-04-26,62.54999923706055
+860337,AMGN,2007-04-27,63.27000045776367
+860338,AMGN,2007-04-30,64.13999938964844
+860339,AMGN,2007-05-01,65.0999984741211
+860340,AMGN,2007-05-02,65.06999969482422
+860341,AMGN,2007-05-03,63.90999984741211
+860342,AMGN,2007-05-04,63.7400016784668
+860343,AMGN,2007-05-07,63.7599983215332
+860344,AMGN,2007-05-08,62.65999984741211
+860345,AMGN,2007-05-09,63.09999847412109
+860346,AMGN,2007-05-10,57.33000183105469
+860347,AMGN,2007-05-11,56.29999923706055
+860348,AMGN,2007-05-14,56.06999969482422
+860349,AMGN,2007-05-15,54.0099983215332
+860350,AMGN,2007-05-16,54.33000183105469
+860351,AMGN,2007-05-17,53.68000030517578
+860352,AMGN,2007-05-18,54.040000915527344
+860353,AMGN,2007-05-21,54.18000030517578
+860354,AMGN,2007-05-22,53.959999084472656
+860355,AMGN,2007-05-23,54.7400016784668
+860356,AMGN,2007-05-24,54.56999969482422
+860357,AMGN,2007-05-25,54.54999923706055
+860358,AMGN,2007-05-29,54.61000061035156
+860359,AMGN,2007-05-30,55.2599983215332
+860360,AMGN,2007-05-31,56.45000076293945
+860361,AMGN,2007-06-01,56.93999862670898
+860362,AMGN,2007-06-04,56.90999984741211
+860363,AMGN,2007-06-05,57.61000061035156
+860364,AMGN,2007-06-06,57.290000915527344
+860365,AMGN,2007-06-07,56.63999938964844
+860366,AMGN,2007-06-08,57.369998931884766
+860367,AMGN,2007-06-11,57.40999984741211
+860368,AMGN,2007-06-12,57.459999084472656
+860369,AMGN,2007-06-13,58.13999938964844
+860370,AMGN,2007-06-14,58.22999954223633
+860371,AMGN,2007-06-15,59.02999877929688
+860372,AMGN,2007-06-18,58.61000061035156
+860373,AMGN,2007-06-19,58.130001068115234
+860374,AMGN,2007-06-20,57.70000076293945
+860375,AMGN,2007-06-21,57.27000045776367
+860376,AMGN,2007-06-22,55.959999084472656
+860377,AMGN,2007-06-25,55.86000061035156
+860378,AMGN,2007-06-26,55.09999847412109
+860379,AMGN,2007-06-27,55.5
+860380,AMGN,2007-06-28,55.310001373291016
+860381,AMGN,2007-06-29,55.290000915527344
+860382,AMGN,2007-07-02,55.2400016784668
+860383,AMGN,2007-07-03,55.18999862670898
+860384,AMGN,2007-07-05,54.86000061035156
+860385,AMGN,2007-07-06,54.81999969482422
+860386,AMGN,2007-07-09,54.54999923706055
+860387,AMGN,2007-07-10,54.290000915527344
+860388,AMGN,2007-07-11,55.130001068115234
+860389,AMGN,2007-07-12,55.95000076293945
+860390,AMGN,2007-07-13,56.93000030517578
+860391,AMGN,2007-07-16,56.02999877929688
+860392,AMGN,2007-07-17,55.59000015258789
+860393,AMGN,2007-07-18,55.79999923706055
+860394,AMGN,2007-07-19,55.56999969482422
+860395,AMGN,2007-07-20,56.18000030517578
+860396,AMGN,2007-07-23,56.79999923706055
+860397,AMGN,2007-07-24,56.43999862670898
+860398,AMGN,2007-07-25,57.15999984741211
+860399,AMGN,2007-07-26,56.15999984741211
+860400,AMGN,2007-07-27,55.619998931884766
+860401,AMGN,2007-07-30,56.18999862670898
+860402,AMGN,2007-07-31,53.7400016784668
+860403,AMGN,2007-08-01,52.09000015258789
+860404,AMGN,2007-08-02,51.43999862670898
+860405,AMGN,2007-08-03,50.900001525878906
+860406,AMGN,2007-08-06,51.77000045776367
+860407,AMGN,2007-08-07,51.38999938964844
+860408,AMGN,2007-08-08,52.0
+860409,AMGN,2007-08-09,50.9900016784668
+860410,AMGN,2007-08-10,50.08000183105469
+860411,AMGN,2007-08-13,51.2599983215332
+860412,AMGN,2007-08-14,51.31999969482422
+860413,AMGN,2007-08-15,50.59000015258789
+860414,AMGN,2007-08-16,49.40999984741211
+860415,AMGN,2007-08-17,50.08000183105469
+860416,AMGN,2007-08-20,49.790000915527344
+860417,AMGN,2007-08-21,49.2400016784668
+860418,AMGN,2007-08-22,49.29999923706055
+860419,AMGN,2007-08-23,50.25
+860420,AMGN,2007-08-24,50.27000045776367
+860421,AMGN,2007-08-27,49.91999816894531
+860422,AMGN,2007-08-28,49.0099983215332
+860423,AMGN,2007-08-29,50.18999862670898
+860424,AMGN,2007-08-30,50.08000183105469
+860425,AMGN,2007-08-31,50.11000061035156
+860426,AMGN,2007-09-04,51.34000015258789
+860427,AMGN,2007-09-05,52.31999969482422
+860428,AMGN,2007-09-06,52.0099983215332
+860429,AMGN,2007-09-07,50.900001525878906
+860430,AMGN,2007-09-10,51.040000915527344
+860431,AMGN,2007-09-11,53.880001068115234
+860432,AMGN,2007-09-12,55.63999938964844
+860433,AMGN,2007-09-13,57.119998931884766
+860434,AMGN,2007-09-14,56.31999969482422
+860435,AMGN,2007-09-17,55.459999084472656
+860436,AMGN,2007-09-18,56.0099983215332
+860437,AMGN,2007-09-19,55.79999923706055
+860438,AMGN,2007-09-20,55.310001373291016
+860439,AMGN,2007-09-21,55.41999816894531
+860440,AMGN,2007-09-24,55.290000915527344
+860441,AMGN,2007-09-25,54.880001068115234
+860442,AMGN,2007-09-26,56.08000183105469
+860443,AMGN,2007-09-27,56.560001373291016
+860444,AMGN,2007-09-28,56.56999969482422
+860445,AMGN,2007-10-01,56.40999984741211
+860446,AMGN,2007-10-02,56.040000915527344
+860447,AMGN,2007-10-03,55.52000045776367
+860448,AMGN,2007-10-04,55.38999938964844
+860449,AMGN,2007-10-05,56.84000015258789
+860450,AMGN,2007-10-08,56.58000183105469
+860451,AMGN,2007-10-09,57.08000183105469
+860452,AMGN,2007-10-10,57.619998931884766
+860453,AMGN,2007-10-11,57.83000183105469
+860454,AMGN,2007-10-12,58.16999816894531
+860455,AMGN,2007-10-15,57.66999816894531
+860456,AMGN,2007-10-16,56.77999877929688
+860457,AMGN,2007-10-17,56.40999984741211
+860458,AMGN,2007-10-18,56.709999084472656
+860459,AMGN,2007-10-19,55.95000076293945
+860460,AMGN,2007-10-22,56.119998931884766
+860461,AMGN,2007-10-23,57.70000076293945
+860462,AMGN,2007-10-24,58.130001068115234
+860463,AMGN,2007-10-25,57.310001373291016
+860464,AMGN,2007-10-26,57.18000030517578
+860465,AMGN,2007-10-29,56.790000915527344
+860466,AMGN,2007-10-30,57.060001373291016
+860467,AMGN,2007-10-31,58.11000061035156
+860468,AMGN,2007-11-01,57.2400016784668
+860469,AMGN,2007-11-02,56.619998931884766
+860470,AMGN,2007-11-05,57.459999084472656
+860471,AMGN,2007-11-06,57.88999938964844
+860472,AMGN,2007-11-07,56.20000076293945
+860473,AMGN,2007-11-08,56.02999877929688
+860474,AMGN,2007-11-09,54.27999877929688
+860475,AMGN,2007-11-12,54.5
+860476,AMGN,2007-11-13,54.43999862670898
+860477,AMGN,2007-11-14,53.630001068115234
+860478,AMGN,2007-11-15,54.790000915527344
+860479,AMGN,2007-11-16,55.4900016784668
+860480,AMGN,2007-11-19,54.65999984741211
+860481,AMGN,2007-11-20,54.130001068115234
+860482,AMGN,2007-11-21,52.84000015258789
+860483,AMGN,2007-11-23,53.7599983215332
+860484,AMGN,2007-11-26,52.68000030517578
+860485,AMGN,2007-11-27,54.02000045776367
+860486,AMGN,2007-11-28,54.709999084472656
+860487,AMGN,2007-11-29,55.459999084472656
+860488,AMGN,2007-11-30,55.25
+860489,AMGN,2007-12-03,55.09000015258789
+860490,AMGN,2007-12-04,54.90999984741211
+860491,AMGN,2007-12-05,54.88999938964844
+860492,AMGN,2007-12-06,55.150001525878906
+860493,AMGN,2007-12-07,52.09999847412109
+860494,AMGN,2007-12-10,50.9900016784668
+860495,AMGN,2007-12-11,49.77999877929688
+860496,AMGN,2007-12-12,49.9900016784668
+860497,AMGN,2007-12-13,49.41999816894531
+860498,AMGN,2007-12-14,48.400001525878906
+860499,AMGN,2007-12-17,46.77999877929688
+860500,AMGN,2007-12-18,47.290000915527344
+860501,AMGN,2007-12-19,47.18999862670898
+860502,AMGN,2007-12-20,47.560001373291016
+860503,AMGN,2007-12-21,48.02000045776367
+860504,AMGN,2007-12-24,48.15999984741211
+860505,AMGN,2007-12-26,47.5
+860506,AMGN,2007-12-27,47.36000061035156
+860507,AMGN,2007-12-28,47.060001373291016
+860508,AMGN,2007-12-31,46.43999862670898
+860509,AMGN,2008-01-02,46.59999847412109
+860510,AMGN,2008-01-03,45.68999862670898
+860511,AMGN,2008-01-04,44.79999923706055
+860512,AMGN,2008-01-07,45.38999938964844
+860513,AMGN,2008-01-08,46.33000183105469
+860514,AMGN,2008-01-09,47.650001525878906
+860515,AMGN,2008-01-10,47.560001373291016
+860516,AMGN,2008-01-11,47.619998931884766
+860517,AMGN,2008-01-14,47.93000030517578
+860518,AMGN,2008-01-15,47.380001068115234
+860519,AMGN,2008-01-16,47.4900016784668
+860520,AMGN,2008-01-17,47.41999816894531
+860521,AMGN,2008-01-18,47.45000076293945
+860522,AMGN,2008-01-22,45.400001525878906
+860523,AMGN,2008-01-23,44.75
+860524,AMGN,2008-01-24,46.119998931884766
+860525,AMGN,2008-01-25,48.13999938964844
+860526,AMGN,2008-01-28,47.86000061035156
+860527,AMGN,2008-01-29,48.0
+860528,AMGN,2008-01-30,47.27999877929688
+860529,AMGN,2008-01-31,46.59000015258789
+860530,AMGN,2008-02-01,47.36000061035156
+860531,AMGN,2008-02-04,47.18000030517578
+860532,AMGN,2008-02-05,46.310001373291016
+860533,AMGN,2008-02-06,46.52999877929688
+860534,AMGN,2008-02-07,46.72999954223633
+860535,AMGN,2008-02-08,46.560001373291016
+860536,AMGN,2008-02-11,46.380001068115234
+860537,AMGN,2008-02-12,46.540000915527344
+860538,AMGN,2008-02-13,47.060001373291016
+860539,AMGN,2008-02-14,46.77000045776367
+860540,AMGN,2008-02-15,46.63999938964844
+860541,AMGN,2008-02-19,46.86000061035156
+860542,AMGN,2008-02-20,47.34999847412109
+860543,AMGN,2008-02-21,46.7400016784668
+860544,AMGN,2008-02-22,46.43000030517578
+860545,AMGN,2008-02-25,46.75
+860546,AMGN,2008-02-26,47.81999969482422
+860547,AMGN,2008-02-27,46.59999847412109
+860548,AMGN,2008-02-28,45.52999877929688
+860549,AMGN,2008-02-29,45.52000045776367
+860550,AMGN,2008-03-03,45.5099983215332
+860551,AMGN,2008-03-04,45.63999938964844
+860552,AMGN,2008-03-05,45.25
+860553,AMGN,2008-03-06,44.2400016784668
+860554,AMGN,2008-03-07,44.18000030517578
+860555,AMGN,2008-03-10,44.68000030517578
+860556,AMGN,2008-03-11,44.619998931884766
+860557,AMGN,2008-03-12,44.9900016784668
+860558,AMGN,2008-03-13,47.18000030517578
+860559,AMGN,2008-03-14,44.459999084472656
+860560,AMGN,2008-03-17,43.08000183105469
+860561,AMGN,2008-03-18,41.209999084472656
+860562,AMGN,2008-03-19,39.970001220703125
+860563,AMGN,2008-03-20,40.11000061035156
+860564,AMGN,2008-03-24,40.97999954223633
+860565,AMGN,2008-03-25,40.84000015258789
+860566,AMGN,2008-03-26,42.0
+860567,AMGN,2008-03-27,41.4900016784668
+860568,AMGN,2008-03-28,41.45000076293945
+860569,AMGN,2008-03-31,41.77999877929688
+860570,AMGN,2008-04-01,42.15999984741211
+860571,AMGN,2008-04-02,42.45000076293945
+860572,AMGN,2008-04-03,41.56999969482422
+860573,AMGN,2008-04-04,41.52999877929688
+860574,AMGN,2008-04-07,41.4900016784668
+860575,AMGN,2008-04-08,41.4900016784668
+860576,AMGN,2008-04-09,41.59000015258789
+860577,AMGN,2008-04-10,43.97999954223633
+860578,AMGN,2008-04-11,43.0099983215332
+860579,AMGN,2008-04-14,42.95000076293945
+860580,AMGN,2008-04-15,43.36000061035156
+860581,AMGN,2008-04-16,43.40999984741211
+860582,AMGN,2008-04-17,42.630001068115234
+860583,AMGN,2008-04-18,43.06999969482422
+860584,AMGN,2008-04-21,42.61000061035156
+860585,AMGN,2008-04-22,42.09999847412109
+860586,AMGN,2008-04-23,42.68999862670898
+860587,AMGN,2008-04-24,42.400001525878906
+860588,AMGN,2008-04-25,42.25
+860589,AMGN,2008-04-28,41.84999847412109
+860590,AMGN,2008-04-29,42.130001068115234
+860591,AMGN,2008-04-30,41.869998931884766
+860592,AMGN,2008-05-01,43.22999954223633
+860593,AMGN,2008-05-02,42.93000030517578
+860594,AMGN,2008-05-05,42.790000915527344
+860595,AMGN,2008-05-06,43.0
+860596,AMGN,2008-05-07,42.20000076293945
+860597,AMGN,2008-05-08,42.02000045776367
+860598,AMGN,2008-05-09,42.04999923706055
+860599,AMGN,2008-05-12,42.95000076293945
+860600,AMGN,2008-05-13,42.5
+860601,AMGN,2008-05-14,42.20000076293945
+860602,AMGN,2008-05-15,42.04999923706055
+860603,AMGN,2008-05-16,42.02999877929688
+860604,AMGN,2008-05-19,42.34000015258789
+860605,AMGN,2008-05-20,42.45000076293945
+860606,AMGN,2008-05-21,42.09999847412109
+860607,AMGN,2008-05-22,42.77000045776367
+860608,AMGN,2008-05-23,42.380001068115234
+860609,AMGN,2008-05-27,43.040000915527344
+860610,AMGN,2008-05-28,42.81999969482422
+860611,AMGN,2008-05-29,43.41999816894531
+860612,AMGN,2008-05-30,44.02999877929688
+860613,AMGN,2008-06-02,44.220001220703125
+860614,AMGN,2008-06-03,44.150001525878906
+860615,AMGN,2008-06-04,44.5
+860616,AMGN,2008-06-05,44.93000030517578
+860617,AMGN,2008-06-06,44.2400016784668
+860618,AMGN,2008-06-09,44.29999923706055
+860619,AMGN,2008-06-10,43.81999969482422
+860620,AMGN,2008-06-11,42.95000076293945
+860621,AMGN,2008-06-12,43.220001220703125
+860622,AMGN,2008-06-13,43.970001220703125
+860623,AMGN,2008-06-16,43.9900016784668
+860624,AMGN,2008-06-17,44.38999938964844
+860625,AMGN,2008-06-18,44.220001220703125
+860626,AMGN,2008-06-19,44.86000061035156
+860627,AMGN,2008-06-20,45.16999816894531
+860628,AMGN,2008-06-23,45.88999938964844
+860629,AMGN,2008-06-24,46.36000061035156
+860630,AMGN,2008-06-25,46.81999969482422
+860631,AMGN,2008-06-26,46.36000061035156
+860632,AMGN,2008-06-27,46.369998931884766
+860633,AMGN,2008-06-30,47.15999984741211
+860634,AMGN,2008-07-01,48.63999938964844
+860635,AMGN,2008-07-02,48.84000015258789
+860636,AMGN,2008-07-03,50.84000015258789
+860637,AMGN,2008-07-07,50.27000045776367
+860638,AMGN,2008-07-08,50.380001068115234
+860639,AMGN,2008-07-09,50.84999847412109
+860640,AMGN,2008-07-10,51.68999862670898
+860641,AMGN,2008-07-11,51.02000045776367
+860642,AMGN,2008-07-14,50.9900016784668
+860643,AMGN,2008-07-15,52.65999984741211
+860644,AMGN,2008-07-16,52.43000030517578
+860645,AMGN,2008-07-17,53.18999862670898
+860646,AMGN,2008-07-18,52.560001373291016
+860647,AMGN,2008-07-21,53.15999984741211
+860648,AMGN,2008-07-22,54.59999847412109
+860649,AMGN,2008-07-23,53.91999816894531
+860650,AMGN,2008-07-24,53.84000015258789
+860651,AMGN,2008-07-25,53.91999816894531
+860652,AMGN,2008-07-28,60.47999954223633
+860653,AMGN,2008-07-29,62.27999877929688
+860654,AMGN,2008-07-30,62.29999923706055
+860655,AMGN,2008-07-31,62.630001068115234
+860656,AMGN,2008-08-01,62.77999877929688
+860657,AMGN,2008-08-04,63.66999816894531
+860658,AMGN,2008-08-05,63.68999862670898
+860659,AMGN,2008-08-06,63.4900016784668
+860660,AMGN,2008-08-07,62.040000915527344
+860661,AMGN,2008-08-08,63.79999923706055
+860662,AMGN,2008-08-11,64.01000213623047
+860663,AMGN,2008-08-12,63.54999923706055
+860664,AMGN,2008-08-13,63.4900016784668
+860665,AMGN,2008-08-14,64.20999908447266
+860666,AMGN,2008-08-15,65.05999755859375
+860667,AMGN,2008-08-18,64.5
+860668,AMGN,2008-08-19,63.93999862670898
+860669,AMGN,2008-08-20,63.56999969482422
+860670,AMGN,2008-08-21,63.810001373291016
+860671,AMGN,2008-08-22,64.01000213623047
+860672,AMGN,2008-08-25,63.959999084472656
+860673,AMGN,2008-08-26,63.93000030517578
+860674,AMGN,2008-08-27,63.709999084472656
+860675,AMGN,2008-08-28,64.08000183105469
+860676,AMGN,2008-08-29,62.84999847412109
+860677,AMGN,2008-09-02,62.5099983215332
+860678,AMGN,2008-09-03,63.09999847412109
+860679,AMGN,2008-09-04,60.880001068115234
+860680,AMGN,2008-09-05,60.40999984741211
+860681,AMGN,2008-09-08,59.77999877929688
+860682,AMGN,2008-09-09,60.5099983215332
+860683,AMGN,2008-09-10,62.09999847412109
+860684,AMGN,2008-09-11,63.38999938964844
+860685,AMGN,2008-09-12,62.869998931884766
+860686,AMGN,2008-09-15,62.18999862670898
+860687,AMGN,2008-09-16,65.88999938964844
+860688,AMGN,2008-09-17,61.72999954223633
+860689,AMGN,2008-09-18,59.9900016784668
+860690,AMGN,2008-09-19,59.970001220703125
+860691,AMGN,2008-09-22,57.560001373291016
+860692,AMGN,2008-09-23,57.56999969482422
+860693,AMGN,2008-09-24,58.380001068115234
+860694,AMGN,2008-09-25,59.93000030517578
+860695,AMGN,2008-09-26,60.66999816894531
+860696,AMGN,2008-09-29,55.5
+860697,AMGN,2008-09-30,59.27000045776367
+860698,AMGN,2008-10-01,59.18000030517578
+860699,AMGN,2008-10-02,58.59000015258789
+860700,AMGN,2008-10-03,58.88999938964844
+860701,AMGN,2008-10-06,54.97999954223633
+860702,AMGN,2008-10-07,51.68999862670898
+860703,AMGN,2008-10-08,52.119998931884766
+860704,AMGN,2008-10-09,50.2599983215332
+860705,AMGN,2008-10-10,48.58000183105469
+860706,AMGN,2008-10-13,53.79999923706055
+860707,AMGN,2008-10-14,51.61000061035156
+860708,AMGN,2008-10-15,47.7599983215332
+860709,AMGN,2008-10-16,50.79999923706055
+860710,AMGN,2008-10-17,50.18999862670898
+860711,AMGN,2008-10-20,53.34999847412109
+860712,AMGN,2008-10-21,52.33000183105469
+860713,AMGN,2008-10-22,49.70000076293945
+860714,AMGN,2008-10-23,55.54999923706055
+860715,AMGN,2008-10-24,57.16999816894531
+860716,AMGN,2008-10-27,54.7400016784668
+860717,AMGN,2008-10-28,60.0
+860718,AMGN,2008-10-29,58.880001068115234
+860719,AMGN,2008-10-30,60.52999877929688
+860720,AMGN,2008-10-31,59.88999938964844
+860721,AMGN,2008-11-03,61.54999923706055
+860722,AMGN,2008-11-04,60.56999969482422
+860723,AMGN,2008-11-05,59.41999816894531
+860724,AMGN,2008-11-06,56.560001373291016
+860725,AMGN,2008-11-07,58.869998931884766
+860726,AMGN,2008-11-10,58.77999877929688
+860727,AMGN,2008-11-11,58.43000030517578
+860728,AMGN,2008-11-12,55.470001220703125
+860729,AMGN,2008-11-13,59.59999847412109
+860730,AMGN,2008-11-14,58.22999954223633
+860731,AMGN,2008-11-17,56.09000015258789
+860732,AMGN,2008-11-18,56.34000015258789
+860733,AMGN,2008-11-19,53.63999938964844
+860734,AMGN,2008-11-20,50.130001068115234
+860735,AMGN,2008-11-21,54.900001525878906
+860736,AMGN,2008-11-24,55.9900016784668
+860737,AMGN,2008-11-25,54.93000030517578
+860738,AMGN,2008-11-26,55.900001525878906
+860739,AMGN,2008-11-28,55.540000915527344
+860740,AMGN,2008-12-01,54.77000045776367
+860741,AMGN,2008-12-02,54.63999938964844
+860742,AMGN,2008-12-03,57.470001220703125
+860743,AMGN,2008-12-04,56.34000015258789
+860744,AMGN,2008-12-05,57.400001525878906
+860745,AMGN,2008-12-08,58.16999816894531
+860746,AMGN,2008-12-09,57.959999084472656
+860747,AMGN,2008-12-10,58.04999923706055
+860748,AMGN,2008-12-11,57.25
+860749,AMGN,2008-12-12,58.130001068115234
+860750,AMGN,2008-12-15,57.709999084472656
+860751,AMGN,2008-12-16,59.380001068115234
+860752,AMGN,2008-12-17,58.41999816894531
+860753,AMGN,2008-12-18,58.02000045776367
+860754,AMGN,2008-12-19,57.83000183105469
+860755,AMGN,2008-12-22,57.130001068115234
+860756,AMGN,2008-12-23,57.369998931884766
+860757,AMGN,2008-12-24,57.15999984741211
+860758,AMGN,2008-12-26,57.36000061035156
+860759,AMGN,2008-12-29,56.869998931884766
+860760,AMGN,2008-12-30,57.59000015258789
+860761,AMGN,2008-12-31,57.75
+860762,AMGN,2009-01-02,58.9900016784668
+860763,AMGN,2009-01-05,59.650001525878906
+860764,AMGN,2009-01-06,58.34000015258789
+860765,AMGN,2009-01-07,58.20000076293945
+860766,AMGN,2009-01-08,59.2599983215332
+860767,AMGN,2009-01-09,57.77999877929688
+860768,AMGN,2009-01-12,57.060001373291016
+860769,AMGN,2009-01-13,57.709999084472656
+860770,AMGN,2009-01-14,56.08000183105469
+860771,AMGN,2009-01-15,57.15999984741211
+860772,AMGN,2009-01-16,57.52000045776367
+860773,AMGN,2009-01-20,55.0
+860774,AMGN,2009-01-21,55.52999877929688
+860775,AMGN,2009-01-22,55.22999954223633
+860776,AMGN,2009-01-23,53.18999862670898
+860777,AMGN,2009-01-26,54.40999984741211
+860778,AMGN,2009-01-27,53.09000015258789
+860779,AMGN,2009-01-28,54.75
+860780,AMGN,2009-01-29,54.81999969482422
+860781,AMGN,2009-01-30,54.84999847412109
+860782,AMGN,2009-02-02,55.36000061035156
+860783,AMGN,2009-02-03,56.65999984741211
+860784,AMGN,2009-02-04,56.77000045776367
+860785,AMGN,2009-02-05,57.11000061035156
+860786,AMGN,2009-02-06,58.02999877929688
+860787,AMGN,2009-02-09,58.7400016784668
+860788,AMGN,2009-02-10,57.40999984741211
+860789,AMGN,2009-02-11,58.0099983215332
+860790,AMGN,2009-02-12,58.40999984741211
+860791,AMGN,2009-02-13,57.900001525878906
+860792,AMGN,2009-02-17,56.40999984741211
+860793,AMGN,2009-02-18,57.38999938964844
+860794,AMGN,2009-02-19,57.08000183105469
+860795,AMGN,2009-02-20,56.68999862670898
+860796,AMGN,2009-02-23,56.130001068115234
+860797,AMGN,2009-02-24,56.79999923706055
+860798,AMGN,2009-02-25,56.560001373291016
+860799,AMGN,2009-02-26,51.22999954223633
+860800,AMGN,2009-02-27,48.93000030517578
+860801,AMGN,2009-03-02,47.880001068115234
+860802,AMGN,2009-03-03,47.709999084472656
+860803,AMGN,2009-03-04,48.59000015258789
+860804,AMGN,2009-03-05,47.20000076293945
+860805,AMGN,2009-03-06,46.380001068115234
+860806,AMGN,2009-03-09,46.27000045776367
+860807,AMGN,2009-03-10,48.34000015258789
+860808,AMGN,2009-03-11,47.27000045776367
+860809,AMGN,2009-03-12,50.27000045776367
+860810,AMGN,2009-03-13,51.25
+860811,AMGN,2009-03-16,50.77999877929688
+860812,AMGN,2009-03-17,51.75
+860813,AMGN,2009-03-18,50.5099983215332
+860814,AMGN,2009-03-19,48.84999847412109
+860815,AMGN,2009-03-20,48.619998931884766
+860816,AMGN,2009-03-23,50.90999984741211
+860817,AMGN,2009-03-24,49.0
+860818,AMGN,2009-03-25,49.81999969482422
+860819,AMGN,2009-03-26,51.470001220703125
+860820,AMGN,2009-03-27,51.650001525878906
+860821,AMGN,2009-03-30,50.52000045776367
+860822,AMGN,2009-03-31,49.52000045776367
+860823,AMGN,2009-04-01,48.33000183105469
+860824,AMGN,2009-04-02,47.290000915527344
+860825,AMGN,2009-04-03,46.56999969482422
+860826,AMGN,2009-04-06,47.84000015258789
+860827,AMGN,2009-04-07,47.380001068115234
+860828,AMGN,2009-04-08,47.970001220703125
+860829,AMGN,2009-04-09,47.84000015258789
+860830,AMGN,2009-04-13,47.54999923706055
+860831,AMGN,2009-04-14,48.08000183105469
+860832,AMGN,2009-04-15,47.619998931884766
+860833,AMGN,2009-04-16,47.18000030517578
+860834,AMGN,2009-04-17,47.06999969482422
+860835,AMGN,2009-04-20,45.7400016784668
+860836,AMGN,2009-04-21,46.09000015258789
+860837,AMGN,2009-04-22,45.11000061035156
+860838,AMGN,2009-04-23,46.81999969482422
+860839,AMGN,2009-04-24,49.83000183105469
+860840,AMGN,2009-04-27,50.18000030517578
+860841,AMGN,2009-04-28,50.43999862670898
+860842,AMGN,2009-04-29,51.02999877929688
+860843,AMGN,2009-04-30,48.470001220703125
+860844,AMGN,2009-05-01,48.61000061035156
+860845,AMGN,2009-05-04,48.5099983215332
+860846,AMGN,2009-05-05,47.9900016784668
+860847,AMGN,2009-05-06,47.630001068115234
+860848,AMGN,2009-05-07,47.08000183105469
+860849,AMGN,2009-05-08,47.20000076293945
+860850,AMGN,2009-05-11,47.91999816894531
+860851,AMGN,2009-05-12,48.220001220703125
+860852,AMGN,2009-05-13,48.04999923706055
+860853,AMGN,2009-05-14,48.18000030517578
+860854,AMGN,2009-05-15,48.15999984741211
+860855,AMGN,2009-05-18,49.34000015258789
+860856,AMGN,2009-05-19,49.93999862670898
+860857,AMGN,2009-05-20,50.59000015258789
+860858,AMGN,2009-05-21,49.4900016784668
+860859,AMGN,2009-05-22,49.29999923706055
+860860,AMGN,2009-05-26,50.33000183105469
+860861,AMGN,2009-05-27,49.75
+860862,AMGN,2009-05-28,50.08000183105469
+860863,AMGN,2009-05-29,49.93999862670898
+860864,AMGN,2009-06-01,50.09999847412109
+860865,AMGN,2009-06-02,50.72999954223633
+860866,AMGN,2009-06-03,51.91999816894531
+860867,AMGN,2009-06-04,51.0099983215332
+860868,AMGN,2009-06-05,50.88999938964844
+860869,AMGN,2009-06-08,50.91999816894531
+860870,AMGN,2009-06-09,50.75
+860871,AMGN,2009-06-10,50.11000061035156
+860872,AMGN,2009-06-11,49.880001068115234
+860873,AMGN,2009-06-12,50.400001525878906
+860874,AMGN,2009-06-15,49.43999862670898
+860875,AMGN,2009-06-16,51.209999084472656
+860876,AMGN,2009-06-17,52.810001373291016
+860877,AMGN,2009-06-18,53.02999877929688
+860878,AMGN,2009-06-19,52.34000015258789
+860879,AMGN,2009-06-22,50.9900016784668
+860880,AMGN,2009-06-23,51.13999938964844
+860881,AMGN,2009-06-24,51.0099983215332
+860882,AMGN,2009-06-25,51.91999816894531
+860883,AMGN,2009-06-26,52.79999923706055
+860884,AMGN,2009-06-29,53.11000061035156
+860885,AMGN,2009-06-30,52.93999862670898
+860886,AMGN,2009-07-01,52.7599983215332
+860887,AMGN,2009-07-02,51.470001220703125
+860888,AMGN,2009-07-06,52.04999923706055
+860889,AMGN,2009-07-07,52.22999954223633
+860890,AMGN,2009-07-08,59.5
+860891,AMGN,2009-07-09,58.130001068115234
+860892,AMGN,2009-07-10,57.810001373291016
+860893,AMGN,2009-07-13,58.0099983215332
+860894,AMGN,2009-07-14,58.09999847412109
+860895,AMGN,2009-07-15,57.869998931884766
+860896,AMGN,2009-07-16,58.470001220703125
+860897,AMGN,2009-07-17,58.790000915527344
+860898,AMGN,2009-07-20,58.27000045776367
+860899,AMGN,2009-07-21,58.630001068115234
+860900,AMGN,2009-07-22,58.369998931884766
+860901,AMGN,2009-07-23,59.84000015258789
+860902,AMGN,2009-07-24,60.91999816894531
+860903,AMGN,2009-07-27,60.77000045776367
+860904,AMGN,2009-07-28,62.41999816894531
+860905,AMGN,2009-07-29,63.22999954223633
+860906,AMGN,2009-07-30,63.11000061035156
+860907,AMGN,2009-07-31,62.310001373291016
+860908,AMGN,2009-08-03,62.880001068115234
+860909,AMGN,2009-08-04,64.41000366210938
+860910,AMGN,2009-08-05,62.310001373291016
+860911,AMGN,2009-08-06,60.68999862670898
+860912,AMGN,2009-08-07,60.4900016784668
+860913,AMGN,2009-08-10,61.2400016784668
+860914,AMGN,2009-08-11,62.810001373291016
+860915,AMGN,2009-08-12,62.15999984741211
+860916,AMGN,2009-08-13,60.86000061035156
+860917,AMGN,2009-08-14,60.84999847412109
+860918,AMGN,2009-08-17,59.84000015258789
+860919,AMGN,2009-08-18,59.7599983215332
+860920,AMGN,2009-08-19,60.13999938964844
+860921,AMGN,2009-08-20,60.290000915527344
+860922,AMGN,2009-08-21,60.63999938964844
+860923,AMGN,2009-08-24,60.380001068115234
+860924,AMGN,2009-08-25,60.36000061035156
+860925,AMGN,2009-08-26,61.2400016784668
+860926,AMGN,2009-08-27,60.25
+860927,AMGN,2009-08-28,59.61000061035156
+860928,AMGN,2009-08-31,59.77999877929688
+860929,AMGN,2009-09-01,58.97999954223633
+860930,AMGN,2009-09-02,59.09999847412109
+860931,AMGN,2009-09-03,58.470001220703125
+860932,AMGN,2009-09-04,58.95000076293945
+860933,AMGN,2009-09-08,59.15999984741211
+860934,AMGN,2009-09-09,59.18000030517578
+860935,AMGN,2009-09-10,59.02999877929688
+860936,AMGN,2009-09-11,58.540000915527344
+860937,AMGN,2009-09-14,59.209999084472656
+860938,AMGN,2009-09-15,58.47999954223633
+860939,AMGN,2009-09-16,59.68999862670898
+860940,AMGN,2009-09-17,60.52000045776367
+860941,AMGN,2009-09-18,60.79999923706055
+860942,AMGN,2009-09-21,62.310001373291016
+860943,AMGN,2009-09-22,60.83000183105469
+860944,AMGN,2009-09-23,60.54999923706055
+860945,AMGN,2009-09-24,60.77999877929688
+860946,AMGN,2009-09-25,60.27000045776367
+860947,AMGN,2009-09-28,60.45000076293945
+860948,AMGN,2009-09-29,60.459999084472656
+860949,AMGN,2009-09-30,60.22999954223633
+860950,AMGN,2009-10-01,59.0
+860951,AMGN,2009-10-02,58.58000183105469
+860952,AMGN,2009-10-05,58.310001373291016
+860953,AMGN,2009-10-06,58.86000061035156
+860954,AMGN,2009-10-07,58.540000915527344
+860955,AMGN,2009-10-08,58.88999938964844
+860956,AMGN,2009-10-09,59.41999816894531
+860957,AMGN,2009-10-12,59.5099983215332
+860958,AMGN,2009-10-13,59.27000045776367
+860959,AMGN,2009-10-14,60.56999969482422
+860960,AMGN,2009-10-15,61.83000183105469
+860961,AMGN,2009-10-16,61.31999969482422
+860962,AMGN,2009-10-19,60.2400016784668
+860963,AMGN,2009-10-20,58.13999938964844
+860964,AMGN,2009-10-21,59.400001525878906
+860965,AMGN,2009-10-22,56.84999847412109
+860966,AMGN,2009-10-23,56.16999816894531
+860967,AMGN,2009-10-26,54.33000183105469
+860968,AMGN,2009-10-27,54.40999984741211
+860969,AMGN,2009-10-28,53.709999084472656
+860970,AMGN,2009-10-29,54.290000915527344
+860971,AMGN,2009-10-30,53.619998931884766
+860972,AMGN,2009-11-02,52.43000030517578
+860973,AMGN,2009-11-03,52.540000915527344
+860974,AMGN,2009-11-04,52.119998931884766
+860975,AMGN,2009-11-05,54.04999923706055
+860976,AMGN,2009-11-06,54.68999862670898
+860977,AMGN,2009-11-09,54.90999984741211
+860978,AMGN,2009-11-10,54.09999847412109
+860979,AMGN,2009-11-11,54.77999877929688
+860980,AMGN,2009-11-12,55.220001220703125
+860981,AMGN,2009-11-13,55.40999984741211
+860982,AMGN,2009-11-16,56.13999938964844
+860983,AMGN,2009-11-17,56.27999877929688
+860984,AMGN,2009-11-18,56.13999938964844
+860985,AMGN,2009-11-19,56.060001373291016
+860986,AMGN,2009-11-20,55.380001068115234
+860987,AMGN,2009-11-23,56.25
+860988,AMGN,2009-11-24,56.79999923706055
+860989,AMGN,2009-11-25,57.08000183105469
+860990,AMGN,2009-11-27,56.5
+860991,AMGN,2009-11-30,56.34999847412109
+860992,AMGN,2009-12-01,57.08000183105469
+860993,AMGN,2009-12-02,57.5
+860994,AMGN,2009-12-03,56.54999923706055
+860995,AMGN,2009-12-04,56.84999847412109
+860996,AMGN,2009-12-07,56.47999954223633
+860997,AMGN,2009-12-08,55.93000030517578
+860998,AMGN,2009-12-09,56.08000183105469
+860999,AMGN,2009-12-10,56.20000076293945
+861000,AMGN,2009-12-11,56.310001373291016
+861001,AMGN,2009-12-14,56.86000061035156
+861002,AMGN,2009-12-15,55.75
+861003,AMGN,2009-12-16,55.06999969482422
+861004,AMGN,2009-12-17,54.58000183105469
+861005,AMGN,2009-12-18,55.79999923706055
+861006,AMGN,2009-12-21,56.72999954223633
+861007,AMGN,2009-12-22,57.220001220703125
+861008,AMGN,2009-12-23,57.34999847412109
+861009,AMGN,2009-12-24,57.41999816894531
+861010,AMGN,2009-12-28,57.65999984741211
+861011,AMGN,2009-12-29,57.52000045776367
+861012,AMGN,2009-12-30,57.540000915527344
+861013,AMGN,2009-12-31,56.56999969482422
+861014,AMGN,2010-01-04,57.720001220703125
+861015,AMGN,2010-01-05,57.220001220703125
+861016,AMGN,2010-01-06,56.790000915527344
+861017,AMGN,2010-01-07,56.27000045776367
+861018,AMGN,2010-01-08,56.77000045776367
+861019,AMGN,2010-01-11,57.02000045776367
+861020,AMGN,2010-01-12,56.02999877929688
+861021,AMGN,2010-01-13,56.52999877929688
+861022,AMGN,2010-01-14,56.15999984741211
+861023,AMGN,2010-01-15,56.25
+861024,AMGN,2010-01-19,57.54999923706055
+861025,AMGN,2010-01-20,57.20000076293945
+861026,AMGN,2010-01-21,56.630001068115234
+861027,AMGN,2010-01-22,56.59999847412109
+861028,AMGN,2010-01-25,55.709999084472656
+861029,AMGN,2010-01-26,56.58000183105469
+861030,AMGN,2010-01-27,57.7400016784668
+861031,AMGN,2010-01-28,58.08000183105469
+861032,AMGN,2010-01-29,58.47999954223633
+861033,AMGN,2010-02-01,58.720001220703125
+861034,AMGN,2010-02-02,59.22999954223633
+861035,AMGN,2010-02-03,59.06999969482422
+861036,AMGN,2010-02-04,57.52999877929688
+861037,AMGN,2010-02-05,57.68000030517578
+861038,AMGN,2010-02-08,57.459999084472656
+861039,AMGN,2010-02-09,57.209999084472656
+861040,AMGN,2010-02-10,56.84000015258789
+861041,AMGN,2010-02-11,56.5
+861042,AMGN,2010-02-12,56.47999954223633
+861043,AMGN,2010-02-16,56.9900016784668
+861044,AMGN,2010-02-17,57.20000076293945
+861045,AMGN,2010-02-18,57.27000045776367
+861046,AMGN,2010-02-19,57.380001068115234
+861047,AMGN,2010-02-22,57.09999847412109
+861048,AMGN,2010-02-23,56.380001068115234
+861049,AMGN,2010-02-24,56.7400016784668
+861050,AMGN,2010-02-25,56.25
+861051,AMGN,2010-02-26,56.61000061035156
+861052,AMGN,2010-03-01,56.900001525878906
+861053,AMGN,2010-03-02,56.869998931884766
+861054,AMGN,2010-03-03,56.900001525878906
+861055,AMGN,2010-03-04,56.77000045776367
+861056,AMGN,2010-03-05,57.2400016784668
+861057,AMGN,2010-03-08,57.61000061035156
+861058,AMGN,2010-03-09,57.7599983215332
+861059,AMGN,2010-03-10,57.77999877929688
+861060,AMGN,2010-03-11,57.4900016784668
+861061,AMGN,2010-03-12,57.43000030517578
+861062,AMGN,2010-03-15,56.88999938964844
+861063,AMGN,2010-03-16,57.41999816894531
+861064,AMGN,2010-03-17,57.43000030517578
+861065,AMGN,2010-03-18,58.310001373291016
+861066,AMGN,2010-03-19,60.0
+861067,AMGN,2010-03-22,60.09000015258789
+861068,AMGN,2010-03-23,60.060001373291016
+861069,AMGN,2010-03-24,59.06999969482422
+861070,AMGN,2010-03-25,59.2599983215332
+861071,AMGN,2010-03-26,59.40999984741211
+861072,AMGN,2010-03-29,59.90999984741211
+861073,AMGN,2010-03-30,60.09000015258789
+861074,AMGN,2010-03-31,59.84000015258789
+861075,AMGN,2010-04-01,60.79999923706055
+861076,AMGN,2010-04-05,60.41999816894531
+861077,AMGN,2010-04-06,60.290000915527344
+861078,AMGN,2010-04-07,60.34999847412109
+861079,AMGN,2010-04-08,60.52000045776367
+861080,AMGN,2010-04-09,60.900001525878906
+861081,AMGN,2010-04-12,60.369998931884766
+861082,AMGN,2010-04-13,60.68000030517578
+861083,AMGN,2010-04-14,61.13999938964844
+861084,AMGN,2010-04-15,60.63999938964844
+861085,AMGN,2010-04-16,60.720001220703125
+861086,AMGN,2010-04-19,61.06999969482422
+861087,AMGN,2010-04-20,60.18000030517578
+861088,AMGN,2010-04-21,58.709999084472656
+861089,AMGN,2010-04-22,58.15999984741211
+861090,AMGN,2010-04-23,58.880001068115234
+861091,AMGN,2010-04-26,58.43000030517578
+861092,AMGN,2010-04-27,57.84000015258789
+861093,AMGN,2010-04-28,58.18000030517578
+861094,AMGN,2010-04-29,58.59000015258789
+861095,AMGN,2010-04-30,57.310001373291016
+861096,AMGN,2010-05-03,57.59000015258789
+861097,AMGN,2010-05-04,56.83000183105469
+861098,AMGN,2010-05-05,56.59999847412109
+861099,AMGN,2010-05-06,54.75
+861100,AMGN,2010-05-07,54.459999084472656
+861101,AMGN,2010-05-10,55.58000183105469
+861102,AMGN,2010-05-11,55.93000030517578
+861103,AMGN,2010-05-12,56.59999847412109
+861104,AMGN,2010-05-13,55.880001068115234
+861105,AMGN,2010-05-14,54.68999862670898
+861106,AMGN,2010-05-17,54.810001373291016
+861107,AMGN,2010-05-18,54.66999816894531
+861108,AMGN,2010-05-19,55.2599983215332
+861109,AMGN,2010-05-20,52.93999862670898
+861110,AMGN,2010-05-21,52.43999862670898
+861111,AMGN,2010-05-24,52.65999984741211
+861112,AMGN,2010-05-25,52.54999923706055
+861113,AMGN,2010-05-26,50.36000061035156
+861114,AMGN,2010-05-27,51.43000030517578
+861115,AMGN,2010-05-28,51.77999877929688
+861116,AMGN,2010-06-01,50.7599983215332
+861117,AMGN,2010-06-02,56.09000015258789
+861118,AMGN,2010-06-03,55.63999938964844
+861119,AMGN,2010-06-04,54.34000015258789
+861120,AMGN,2010-06-07,53.5099983215332
+861121,AMGN,2010-06-08,53.81999969482422
+861122,AMGN,2010-06-09,53.150001525878906
+861123,AMGN,2010-06-10,54.0099983215332
+861124,AMGN,2010-06-11,54.09999847412109
+861125,AMGN,2010-06-14,54.06999969482422
+861126,AMGN,2010-06-15,55.119998931884766
+861127,AMGN,2010-06-16,55.220001220703125
+861128,AMGN,2010-06-17,55.43999862670898
+861129,AMGN,2010-06-18,55.20000076293945
+861130,AMGN,2010-06-21,56.52000045776367
+861131,AMGN,2010-06-22,56.119998931884766
+861132,AMGN,2010-06-23,56.20000076293945
+861133,AMGN,2010-06-24,56.150001525878906
+861134,AMGN,2010-06-25,56.2599983215332
+861135,AMGN,2010-06-28,55.40999984741211
+861136,AMGN,2010-06-29,54.119998931884766
+861137,AMGN,2010-06-30,52.59999847412109
+861138,AMGN,2010-07-01,52.02000045776367
+861139,AMGN,2010-07-02,51.70000076293945
+861140,AMGN,2010-07-06,51.29999923706055
+861141,AMGN,2010-07-07,51.400001525878906
+861142,AMGN,2010-07-08,52.22999954223633
+861143,AMGN,2010-07-09,52.560001373291016
+861144,AMGN,2010-07-12,52.43999862670898
+861145,AMGN,2010-07-13,52.7599983215332
+861146,AMGN,2010-07-14,52.619998931884766
+861147,AMGN,2010-07-15,52.91999816894531
+861148,AMGN,2010-07-16,52.16999816894531
+861149,AMGN,2010-07-19,53.59999847412109
+861150,AMGN,2010-07-20,53.20000076293945
+861151,AMGN,2010-07-21,52.25
+861152,AMGN,2010-07-22,53.310001373291016
+861153,AMGN,2010-07-23,52.75
+861154,AMGN,2010-07-26,53.66999816894531
+861155,AMGN,2010-07-27,54.5099983215332
+861156,AMGN,2010-07-28,53.7599983215332
+861157,AMGN,2010-07-29,53.369998931884766
+861158,AMGN,2010-07-30,54.52999877929688
+861159,AMGN,2010-08-02,54.869998931884766
+861160,AMGN,2010-08-03,54.709999084472656
+861161,AMGN,2010-08-04,55.7599983215332
+861162,AMGN,2010-08-05,55.31999969482422
+861163,AMGN,2010-08-06,55.93999862670898
+861164,AMGN,2010-08-09,55.65999984741211
+861165,AMGN,2010-08-10,55.720001220703125
+861166,AMGN,2010-08-11,53.68999862670898
+861167,AMGN,2010-08-12,54.75
+861168,AMGN,2010-08-13,55.02000045776367
+861169,AMGN,2010-08-16,54.08000183105469
+861170,AMGN,2010-08-17,53.959999084472656
+861171,AMGN,2010-08-18,54.13999938964844
+861172,AMGN,2010-08-19,52.720001220703125
+861173,AMGN,2010-08-20,52.34000015258789
+861174,AMGN,2010-08-23,51.95000076293945
+861175,AMGN,2010-08-24,51.060001373291016
+861176,AMGN,2010-08-25,51.84000015258789
+861177,AMGN,2010-08-26,50.93000030517578
+861178,AMGN,2010-08-27,52.08000183105469
+861179,AMGN,2010-08-30,51.630001068115234
+861180,AMGN,2010-08-31,51.040000915527344
+861181,AMGN,2010-09-01,52.59000015258789
+861182,AMGN,2010-09-02,52.5099983215332
+861183,AMGN,2010-09-03,52.90999984741211
+861184,AMGN,2010-09-07,52.5099983215332
+861185,AMGN,2010-09-08,52.93999862670898
+861186,AMGN,2010-09-09,53.790000915527344
+861187,AMGN,2010-09-10,54.34999847412109
+861188,AMGN,2010-09-13,54.400001525878906
+861189,AMGN,2010-09-14,54.52000045776367
+861190,AMGN,2010-09-15,55.29999923706055
+861191,AMGN,2010-09-16,55.09999847412109
+861192,AMGN,2010-09-17,55.220001220703125
+861193,AMGN,2010-09-20,55.93999862670898
+861194,AMGN,2010-09-21,55.75
+861195,AMGN,2010-09-22,56.27000045776367
+861196,AMGN,2010-09-23,55.720001220703125
+861197,AMGN,2010-09-24,56.31999969482422
+861198,AMGN,2010-09-27,55.68999862670898
+861199,AMGN,2010-09-28,56.0
+861200,AMGN,2010-09-29,54.93999862670898
+861201,AMGN,2010-09-30,55.11000061035156
+861202,AMGN,2010-10-01,55.5099983215332
+861203,AMGN,2010-10-04,55.04999923706055
+861204,AMGN,2010-10-05,56.119998931884766
+861205,AMGN,2010-10-06,55.83000183105469
+861206,AMGN,2010-10-07,55.959999084472656
+861207,AMGN,2010-10-08,56.38999938964844
+861208,AMGN,2010-10-11,56.09999847412109
+861209,AMGN,2010-10-12,55.93999862670898
+861210,AMGN,2010-10-13,55.4900016784668
+861211,AMGN,2010-10-14,54.86000061035156
+861212,AMGN,2010-10-15,56.709999084472656
+861213,AMGN,2010-10-18,57.959999084472656
+861214,AMGN,2010-10-19,57.33000183105469
+861215,AMGN,2010-10-20,57.72999954223633
+861216,AMGN,2010-10-21,57.619998931884766
+861217,AMGN,2010-10-22,57.54999923706055
+861218,AMGN,2010-10-25,57.95000076293945
+861219,AMGN,2010-10-26,57.2599983215332
+861220,AMGN,2010-10-27,57.02999877929688
+861221,AMGN,2010-10-28,57.27000045776367
+861222,AMGN,2010-10-29,57.18999862670898
+861223,AMGN,2010-11-01,57.43000030517578
+861224,AMGN,2010-11-02,57.34000015258789
+861225,AMGN,2010-11-03,57.29999923706055
+861226,AMGN,2010-11-04,56.0099983215332
+861227,AMGN,2010-11-05,55.41999816894531
+861228,AMGN,2010-11-08,55.290000915527344
+861229,AMGN,2010-11-09,54.93000030517578
+861230,AMGN,2010-11-10,54.70000076293945
+861231,AMGN,2010-11-11,54.619998931884766
+861232,AMGN,2010-11-12,54.470001220703125
+861233,AMGN,2010-11-15,54.5099983215332
+861234,AMGN,2010-11-16,54.02999877929688
+861235,AMGN,2010-11-17,53.869998931884766
+861236,AMGN,2010-11-18,55.13999938964844
+861237,AMGN,2010-11-19,55.0
+861238,AMGN,2010-11-22,54.7400016784668
+861239,AMGN,2010-11-23,53.59999847412109
+861240,AMGN,2010-11-24,53.83000183105469
+861241,AMGN,2010-11-26,53.560001373291016
+861242,AMGN,2010-11-29,53.31999969482422
+861243,AMGN,2010-11-30,52.68999862670898
+861244,AMGN,2010-12-01,53.52000045776367
+861245,AMGN,2010-12-02,53.84000015258789
+861246,AMGN,2010-12-03,53.72999954223633
+861247,AMGN,2010-12-06,53.400001525878906
+861248,AMGN,2010-12-07,53.130001068115234
+861249,AMGN,2010-12-08,53.27999877929688
+861250,AMGN,2010-12-09,53.400001525878906
+861251,AMGN,2010-12-10,53.88999938964844
+861252,AMGN,2010-12-13,54.11000061035156
+861253,AMGN,2010-12-14,56.7599983215332
+861254,AMGN,2010-12-15,55.66999816894531
+861255,AMGN,2010-12-16,56.630001068115234
+861256,AMGN,2010-12-17,57.41999816894531
+861257,AMGN,2010-12-20,57.650001525878906
+861258,AMGN,2010-12-21,57.38999938964844
+861259,AMGN,2010-12-22,56.95000076293945
+861260,AMGN,2010-12-23,56.709999084472656
+861261,AMGN,2010-12-27,56.43999862670898
+861262,AMGN,2010-12-28,55.959999084472656
+861263,AMGN,2010-12-29,55.869998931884766
+861264,AMGN,2010-12-30,55.52999877929688
+861265,AMGN,2010-12-31,54.900001525878906
+861266,AMGN,2011-01-03,55.54999923706055
+861267,AMGN,2011-01-04,56.75
+861268,AMGN,2011-01-05,56.72999954223633
+861269,AMGN,2011-01-06,56.54999923706055
+861270,AMGN,2011-01-07,56.97999954223633
+861271,AMGN,2011-01-10,56.43999862670898
+861272,AMGN,2011-01-11,56.18999862670898
+861273,AMGN,2011-01-12,56.84999847412109
+861274,AMGN,2011-01-13,56.31999969482422
+861275,AMGN,2011-01-14,56.5
+861276,AMGN,2011-01-18,57.290000915527344
+861277,AMGN,2011-01-19,56.97999954223633
+861278,AMGN,2011-01-20,57.310001373291016
+861279,AMGN,2011-01-21,56.970001220703125
+861280,AMGN,2011-01-24,57.290000915527344
+861281,AMGN,2011-01-25,57.15999984741211
+861282,AMGN,2011-01-26,56.47999954223633
+861283,AMGN,2011-01-27,56.47999954223633
+861284,AMGN,2011-01-28,55.290000915527344
+861285,AMGN,2011-01-31,55.08000183105469
+861286,AMGN,2011-02-01,55.709999084472656
+861287,AMGN,2011-02-02,55.630001068115234
+861288,AMGN,2011-02-03,55.45000076293945
+861289,AMGN,2011-02-04,55.20000076293945
+861290,AMGN,2011-02-07,54.880001068115234
+861291,AMGN,2011-02-08,54.93999862670898
+861292,AMGN,2011-02-09,54.43000030517578
+861293,AMGN,2011-02-10,54.27000045776367
+861294,AMGN,2011-02-11,53.7400016784668
+861295,AMGN,2011-02-14,53.86000061035156
+861296,AMGN,2011-02-15,53.84000015258789
+861297,AMGN,2011-02-16,52.95000076293945
+861298,AMGN,2011-02-17,52.40999984741211
+861299,AMGN,2011-02-18,52.2400016784668
+861300,AMGN,2011-02-22,51.880001068115234
+861301,AMGN,2011-02-23,51.06999969482422
+861302,AMGN,2011-02-24,50.95000076293945
+861303,AMGN,2011-02-25,52.2599983215332
+861304,AMGN,2011-02-28,51.33000183105469
+861305,AMGN,2011-03-01,51.90999984741211
+861306,AMGN,2011-03-02,51.38999938964844
+861307,AMGN,2011-03-03,52.369998931884766
+861308,AMGN,2011-03-04,52.31999969482422
+861309,AMGN,2011-03-07,51.7400016784668
+861310,AMGN,2011-03-08,52.52000045776367
+861311,AMGN,2011-03-09,52.47999954223633
+861312,AMGN,2011-03-10,51.84000015258789
+861313,AMGN,2011-03-11,53.52999877929688
+861314,AMGN,2011-03-14,53.52000045776367
+861315,AMGN,2011-03-15,53.0
+861316,AMGN,2011-03-16,52.68999862670898
+861317,AMGN,2011-03-17,53.560001373291016
+861318,AMGN,2011-03-18,52.93999862670898
+861319,AMGN,2011-03-21,53.09000015258789
+861320,AMGN,2011-03-22,52.77999877929688
+861321,AMGN,2011-03-23,52.68999862670898
+861322,AMGN,2011-03-24,53.27000045776367
+861323,AMGN,2011-03-25,53.150001525878906
+861324,AMGN,2011-03-28,52.650001525878906
+861325,AMGN,2011-03-29,53.43000030517578
+861326,AMGN,2011-03-30,53.900001525878906
+861327,AMGN,2011-03-31,53.45000076293945
+861328,AMGN,2011-04-01,53.08000183105469
+861329,AMGN,2011-04-04,54.02999877929688
+861330,AMGN,2011-04-05,54.06999969482422
+861331,AMGN,2011-04-06,54.02999877929688
+861332,AMGN,2011-04-07,53.970001220703125
+861333,AMGN,2011-04-08,53.900001525878906
+861334,AMGN,2011-04-11,54.310001373291016
+861335,AMGN,2011-04-12,54.619998931884766
+861336,AMGN,2011-04-13,54.93999862670898
+861337,AMGN,2011-04-14,54.83000183105469
+861338,AMGN,2011-04-15,55.5099983215332
+861339,AMGN,2011-04-18,55.220001220703125
+861340,AMGN,2011-04-19,55.18000030517578
+861341,AMGN,2011-04-20,56.18000030517578
+861342,AMGN,2011-04-21,53.68999862670898
+861343,AMGN,2011-04-25,54.68999862670898
+861344,AMGN,2011-04-26,56.220001220703125
+861345,AMGN,2011-04-27,56.81999969482422
+861346,AMGN,2011-04-28,57.13999938964844
+861347,AMGN,2011-04-29,56.84999847412109
+861348,AMGN,2011-05-02,57.380001068115234
+861349,AMGN,2011-05-03,57.5
+861350,AMGN,2011-05-04,57.68000030517578
+861351,AMGN,2011-05-05,57.41999816894531
+861352,AMGN,2011-05-06,57.630001068115234
+861353,AMGN,2011-05-09,57.68999862670898
+861354,AMGN,2011-05-10,58.29999923706055
+861355,AMGN,2011-05-11,58.86000061035156
+861356,AMGN,2011-05-12,59.65999984741211
+861357,AMGN,2011-05-13,60.470001220703125
+861358,AMGN,2011-05-16,59.86000061035156
+861359,AMGN,2011-05-17,60.88999938964844
+861360,AMGN,2011-05-18,61.16999816894531
+861361,AMGN,2011-05-19,61.040000915527344
+861362,AMGN,2011-05-20,60.86000061035156
+861363,AMGN,2011-05-23,60.459999084472656
+861364,AMGN,2011-05-24,59.91999816894531
+861365,AMGN,2011-05-25,59.84000015258789
+861366,AMGN,2011-05-26,59.7599983215332
+861367,AMGN,2011-05-27,59.34999847412109
+861368,AMGN,2011-05-31,60.540000915527344
+861369,AMGN,2011-06-01,59.70000076293945
+861370,AMGN,2011-06-02,59.25
+861371,AMGN,2011-06-03,58.68999862670898
+861372,AMGN,2011-06-06,58.59999847412109
+861373,AMGN,2011-06-07,58.83000183105469
+861374,AMGN,2011-06-08,58.95000076293945
+861375,AMGN,2011-06-09,58.880001068115234
+861376,AMGN,2011-06-10,57.9900016784668
+861377,AMGN,2011-06-13,58.38999938964844
+861378,AMGN,2011-06-14,58.52999877929688
+861379,AMGN,2011-06-15,57.88999938964844
+861380,AMGN,2011-06-16,58.34000015258789
+861381,AMGN,2011-06-17,58.0099983215332
+861382,AMGN,2011-06-20,58.45000076293945
+861383,AMGN,2011-06-21,58.16999816894531
+861384,AMGN,2011-06-22,58.150001525878906
+861385,AMGN,2011-06-23,57.93000030517578
+861386,AMGN,2011-06-24,57.040000915527344
+861387,AMGN,2011-06-27,57.880001068115234
+861388,AMGN,2011-06-28,58.650001525878906
+861389,AMGN,2011-06-29,57.77999877929688
+861390,AMGN,2011-06-30,58.34999847412109
+861391,AMGN,2011-07-01,58.27999877929688
+861392,AMGN,2011-07-05,57.91999816894531
+861393,AMGN,2011-07-06,57.70000076293945
+861394,AMGN,2011-07-07,57.90999984741211
+861395,AMGN,2011-07-08,57.63999938964844
+861396,AMGN,2011-07-11,56.900001525878906
+861397,AMGN,2011-07-12,56.900001525878906
+861398,AMGN,2011-07-13,56.61000061035156
+861399,AMGN,2011-07-14,55.68000030517578
+861400,AMGN,2011-07-15,55.04999923706055
+861401,AMGN,2011-07-18,54.65999984741211
+861402,AMGN,2011-07-19,55.27000045776367
+861403,AMGN,2011-07-20,54.9900016784668
+861404,AMGN,2011-07-21,55.4900016784668
+861405,AMGN,2011-07-22,55.220001220703125
+861406,AMGN,2011-07-25,54.900001525878906
+861407,AMGN,2011-07-26,54.70000076293945
+861408,AMGN,2011-07-27,53.79999923706055
+861409,AMGN,2011-07-28,53.43000030517578
+861410,AMGN,2011-07-29,54.70000076293945
+861411,AMGN,2011-08-01,53.77000045776367
+861412,AMGN,2011-08-02,53.310001373291016
+861413,AMGN,2011-08-03,53.31999969482422
+861414,AMGN,2011-08-04,51.560001373291016
+861415,AMGN,2011-08-05,52.119998931884766
+861416,AMGN,2011-08-08,49.880001068115234
+861417,AMGN,2011-08-09,50.54999923706055
+861418,AMGN,2011-08-10,48.27000045776367
+861419,AMGN,2011-08-11,49.63999938964844
+861420,AMGN,2011-08-12,50.0
+861421,AMGN,2011-08-15,51.59999847412109
+861422,AMGN,2011-08-16,51.27000045776367
+861423,AMGN,2011-08-17,51.720001220703125
+861424,AMGN,2011-08-18,51.43999862670898
+861425,AMGN,2011-08-19,51.97999954223633
+861426,AMGN,2011-08-22,52.310001373291016
+861427,AMGN,2011-08-23,53.619998931884766
+861428,AMGN,2011-08-24,54.25
+861429,AMGN,2011-08-25,53.459999084472656
+861430,AMGN,2011-08-26,54.08000183105469
+861431,AMGN,2011-08-29,54.790000915527344
+861432,AMGN,2011-08-30,55.2400016784668
+861433,AMGN,2011-08-31,55.400001525878906
+861434,AMGN,2011-09-01,55.02000045776367
+861435,AMGN,2011-09-02,54.09999847412109
+861436,AMGN,2011-09-06,54.52000045776367
+861437,AMGN,2011-09-07,55.380001068115234
+861438,AMGN,2011-09-08,55.310001373291016
+861439,AMGN,2011-09-09,54.040000915527344
+861440,AMGN,2011-09-12,54.060001373291016
+861441,AMGN,2011-09-13,54.90999984741211
+861442,AMGN,2011-09-14,55.2599983215332
+861443,AMGN,2011-09-15,56.2599983215332
+861444,AMGN,2011-09-16,56.709999084472656
+861445,AMGN,2011-09-19,56.52999877929688
+861446,AMGN,2011-09-20,57.369998931884766
+861447,AMGN,2011-09-21,56.040000915527344
+861448,AMGN,2011-09-22,55.040000915527344
+861449,AMGN,2011-09-23,55.09999847412109
+861450,AMGN,2011-09-26,55.43000030517578
+861451,AMGN,2011-09-27,56.52000045776367
+861452,AMGN,2011-09-28,55.66999816894531
+861453,AMGN,2011-09-29,55.77999877929688
+861454,AMGN,2011-09-30,54.959999084472656
+861455,AMGN,2011-10-03,53.900001525878906
+861456,AMGN,2011-10-04,54.34999847412109
+861457,AMGN,2011-10-05,55.93000030517578
+861458,AMGN,2011-10-06,56.83000183105469
+861459,AMGN,2011-10-07,56.27000045776367
+861460,AMGN,2011-10-10,57.369998931884766
+861461,AMGN,2011-10-11,57.09000015258789
+861462,AMGN,2011-10-12,56.63999938964844
+861463,AMGN,2011-10-13,56.97999954223633
+861464,AMGN,2011-10-14,57.4900016784668
+861465,AMGN,2011-10-17,56.43999862670898
+861466,AMGN,2011-10-18,57.27999877929688
+861467,AMGN,2011-10-19,57.31999969482422
+861468,AMGN,2011-10-20,57.27000045776367
+861469,AMGN,2011-10-21,58.59000015258789
+861470,AMGN,2011-10-24,58.95000076293945
+861471,AMGN,2011-10-25,56.470001220703125
+861472,AMGN,2011-10-26,56.95000076293945
+861473,AMGN,2011-10-27,58.060001373291016
+861474,AMGN,2011-10-28,57.2400016784668
+861475,AMGN,2011-10-31,57.27000045776367
+861476,AMGN,2011-11-01,55.540000915527344
+861477,AMGN,2011-11-02,54.79999923706055
+861478,AMGN,2011-11-03,55.70000076293945
+861479,AMGN,2011-11-04,55.16999816894531
+861480,AMGN,2011-11-07,58.43000030517578
+861481,AMGN,2011-11-08,58.0
+861482,AMGN,2011-11-09,57.5099983215332
+861483,AMGN,2011-11-10,57.959999084472656
+861484,AMGN,2011-11-11,57.86000061035156
+861485,AMGN,2011-11-14,57.33000183105469
+861486,AMGN,2011-11-15,56.59000015258789
+861487,AMGN,2011-11-16,56.0099983215332
+861488,AMGN,2011-11-17,55.90999984741211
+861489,AMGN,2011-11-18,55.56999969482422
+861490,AMGN,2011-11-21,54.970001220703125
+861491,AMGN,2011-11-22,55.65999984741211
+861492,AMGN,2011-11-23,54.93999862670898
+861493,AMGN,2011-11-25,54.650001525878906
+861494,AMGN,2011-11-28,55.900001525878906
+861495,AMGN,2011-11-29,56.13999938964844
+861496,AMGN,2011-11-30,57.90999984741211
+861497,AMGN,2011-12-01,58.0
+861498,AMGN,2011-12-02,58.09999847412109
+861499,AMGN,2011-12-05,57.5
+861500,AMGN,2011-12-06,57.88999938964844
+861501,AMGN,2011-12-07,58.34000015258789
+861502,AMGN,2011-12-08,58.400001525878906
+861503,AMGN,2011-12-09,58.59000015258789
+861504,AMGN,2011-12-12,57.15999984741211
+861505,AMGN,2011-12-13,57.43000030517578
+861506,AMGN,2011-12-14,57.619998931884766
+861507,AMGN,2011-12-15,58.619998931884766
+861508,AMGN,2011-12-16,60.04999923706055
+861509,AMGN,2011-12-19,60.16999816894531
+861510,AMGN,2011-12-20,61.15999984741211
+861511,AMGN,2011-12-21,63.13999938964844
+861512,AMGN,2011-12-22,63.34000015258789
+861513,AMGN,2011-12-23,63.68999862670898
+861514,AMGN,2011-12-27,64.41999816894531
+861515,AMGN,2011-12-28,64.0
+861516,AMGN,2011-12-29,64.73999786376953
+861517,AMGN,2011-12-30,64.20999908447266
+861518,AMGN,2012-01-03,64.11000061035156
+861519,AMGN,2012-01-04,63.7599983215332
+861520,AMGN,2012-01-05,64.41000366210938
+861521,AMGN,2012-01-06,64.76000213623047
+861522,AMGN,2012-01-09,64.19999694824219
+861523,AMGN,2012-01-10,65.66999816894531
+861524,AMGN,2012-01-11,66.4000015258789
+861525,AMGN,2012-01-12,67.54000091552734
+861526,AMGN,2012-01-13,67.5999984741211
+861527,AMGN,2012-01-17,68.06999969482422
+861528,AMGN,2012-01-18,69.22000122070312
+861529,AMGN,2012-01-19,69.13999938964844
+861530,AMGN,2012-01-20,69.56999969482422
+861531,AMGN,2012-01-23,67.77999877929688
+861532,AMGN,2012-01-24,68.19000244140625
+861533,AMGN,2012-01-25,69.20999908447266
+861534,AMGN,2012-01-26,68.08000183105469
+861535,AMGN,2012-01-27,68.33999633789062
+861536,AMGN,2012-01-30,68.33000183105469
+861537,AMGN,2012-01-31,67.93000030517578
+861538,AMGN,2012-02-01,69.83999633789062
+861539,AMGN,2012-02-02,69.62000274658203
+861540,AMGN,2012-02-03,69.27999877929688
+861541,AMGN,2012-02-06,69.12000274658203
+861542,AMGN,2012-02-07,69.16999816894531
+861543,AMGN,2012-02-08,68.05999755859375
+861544,AMGN,2012-02-09,66.83999633789062
+861545,AMGN,2012-02-10,67.36000061035156
+861546,AMGN,2012-02-13,68.19999694824219
+861547,AMGN,2012-02-14,67.83999633789062
+861548,AMGN,2012-02-15,67.9000015258789
+861549,AMGN,2012-02-16,68.88999938964844
+861550,AMGN,2012-02-17,67.77999877929688
+861551,AMGN,2012-02-21,66.69000244140625
+861552,AMGN,2012-02-22,66.79000091552734
+861553,AMGN,2012-02-23,67.33999633789062
+861554,AMGN,2012-02-24,67.7300033569336
+861555,AMGN,2012-02-27,67.44000244140625
+861556,AMGN,2012-02-28,68.1500015258789
+861557,AMGN,2012-02-29,68.01000213623047
+861558,AMGN,2012-03-01,67.58999633789062
+861559,AMGN,2012-03-02,67.7300033569336
+861560,AMGN,2012-03-05,67.2300033569336
+861561,AMGN,2012-03-06,66.54000091552734
+861562,AMGN,2012-03-07,66.94999694824219
+861563,AMGN,2012-03-08,67.80000305175781
+861564,AMGN,2012-03-09,68.01000213623047
+861565,AMGN,2012-03-12,68.02999877929688
+861566,AMGN,2012-03-13,68.91000366210938
+861567,AMGN,2012-03-14,68.26000213623047
+861568,AMGN,2012-03-15,68.26000213623047
+861569,AMGN,2012-03-16,67.37999725341797
+861570,AMGN,2012-03-19,68.05000305175781
+861571,AMGN,2012-03-20,67.58000183105469
+861572,AMGN,2012-03-21,67.05000305175781
+861573,AMGN,2012-03-22,66.62000274658203
+861574,AMGN,2012-03-23,66.66000366210938
+861575,AMGN,2012-03-26,67.5199966430664
+861576,AMGN,2012-03-27,67.80999755859375
+861577,AMGN,2012-03-28,67.68000030517578
+861578,AMGN,2012-03-29,67.31999969482422
+861579,AMGN,2012-03-30,67.97000122070312
+861580,AMGN,2012-04-02,68.11000061035156
+861581,AMGN,2012-04-03,67.93000030517578
+861582,AMGN,2012-04-04,67.8499984741211
+861583,AMGN,2012-04-05,68.0199966430664
+861584,AMGN,2012-04-09,67.0199966430664
+861585,AMGN,2012-04-10,66.19000244140625
+861586,AMGN,2012-04-11,66.7300033569336
+861587,AMGN,2012-04-12,66.91999816894531
+861588,AMGN,2012-04-13,65.58999633789062
+861589,AMGN,2012-04-16,66.26000213623047
+861590,AMGN,2012-04-17,67.3499984741211
+861591,AMGN,2012-04-18,67.1500015258789
+861592,AMGN,2012-04-19,67.12999725341797
+861593,AMGN,2012-04-20,68.47000122070312
+861594,AMGN,2012-04-23,68.29000091552734
+861595,AMGN,2012-04-24,68.62999725341797
+861596,AMGN,2012-04-25,70.19000244140625
+861597,AMGN,2012-04-26,70.79000091552734
+861598,AMGN,2012-04-27,71.63999938964844
+861599,AMGN,2012-04-30,71.11000061035156
+861600,AMGN,2012-05-01,70.69000244140625
+861601,AMGN,2012-05-02,71.16999816894531
+861602,AMGN,2012-05-03,70.91000366210938
+861603,AMGN,2012-05-04,69.7699966430664
+861604,AMGN,2012-05-07,69.61000061035156
+861605,AMGN,2012-05-08,70.69999694824219
+861606,AMGN,2012-05-09,69.62000274658203
+861607,AMGN,2012-05-10,70.08999633789062
+861608,AMGN,2012-05-11,70.77999877929688
+861609,AMGN,2012-05-14,70.19999694824219
+861610,AMGN,2012-05-15,70.68000030517578
+861611,AMGN,2012-05-16,70.9800033569336
+861612,AMGN,2012-05-17,70.54000091552734
+861613,AMGN,2012-05-18,69.1500015258789
+861614,AMGN,2012-05-21,69.31999969482422
+861615,AMGN,2012-05-22,68.91000366210938
+861616,AMGN,2012-05-23,68.37999725341797
+861617,AMGN,2012-05-24,69.0999984741211
+861618,AMGN,2012-05-25,69.05000305175781
+861619,AMGN,2012-05-29,69.27999877929688
+861620,AMGN,2012-05-30,69.58999633789062
+861621,AMGN,2012-05-31,69.5199966430664
+861622,AMGN,2012-06-01,67.75
+861623,AMGN,2012-06-04,68.69999694824219
+861624,AMGN,2012-06-05,68.44999694824219
+861625,AMGN,2012-06-06,69.9800033569336
+861626,AMGN,2012-06-07,69.0999984741211
+861627,AMGN,2012-06-08,68.87000274658203
+861628,AMGN,2012-06-11,67.79000091552734
+861629,AMGN,2012-06-12,68.62000274658203
+861630,AMGN,2012-06-13,68.81999969482422
+861631,AMGN,2012-06-14,70.41999816894531
+861632,AMGN,2012-06-15,71.29000091552734
+861633,AMGN,2012-06-18,72.0199966430664
+861634,AMGN,2012-06-19,73.0199966430664
+861635,AMGN,2012-06-20,72.79000091552734
+861636,AMGN,2012-06-21,71.6500015258789
+861637,AMGN,2012-06-22,72.45999908447266
+861638,AMGN,2012-06-25,71.38999938964844
+861639,AMGN,2012-06-26,71.45999908447266
+861640,AMGN,2012-06-27,72.37000274658203
+861641,AMGN,2012-06-28,71.41999816894531
+861642,AMGN,2012-06-29,72.91000366210938
+861643,AMGN,2012-07-02,74.36000061035156
+861644,AMGN,2012-07-03,75.16000366210938
+861645,AMGN,2012-07-05,74.33000183105469
+861646,AMGN,2012-07-06,73.8499984741211
+861647,AMGN,2012-07-09,74.80000305175781
+861648,AMGN,2012-07-10,74.93000030517578
+861649,AMGN,2012-07-11,76.08999633789062
+861650,AMGN,2012-07-12,75.80999755859375
+861651,AMGN,2012-07-13,76.95999908447266
+861652,AMGN,2012-07-16,77.2699966430664
+861653,AMGN,2012-07-17,78.76000213623047
+861654,AMGN,2012-07-18,79.62000274658203
+861655,AMGN,2012-07-19,79.63999938964844
+861656,AMGN,2012-07-20,77.7699966430664
+861657,AMGN,2012-07-23,77.52999877929688
+861658,AMGN,2012-07-24,76.37999725341797
+861659,AMGN,2012-07-25,77.95999908447266
+861660,AMGN,2012-07-26,79.29000091552734
+861661,AMGN,2012-07-27,83.91999816894531
+861662,AMGN,2012-07-30,83.45999908447266
+861663,AMGN,2012-07-31,82.5999984741211
+861664,AMGN,2012-08-01,81.81999969482422
+861665,AMGN,2012-08-02,81.04000091552734
+861666,AMGN,2012-08-03,82.20999908447266
+861667,AMGN,2012-08-06,82.43000030517578
+861668,AMGN,2012-08-07,81.56999969482422
+861669,AMGN,2012-08-08,81.37000274658203
+861670,AMGN,2012-08-09,81.97000122070312
+861671,AMGN,2012-08-10,82.7300033569336
+861672,AMGN,2012-08-13,82.2300033569336
+861673,AMGN,2012-08-14,83.54000091552734
+861674,AMGN,2012-08-15,83.6500015258789
+861675,AMGN,2012-08-16,83.0999984741211
+861676,AMGN,2012-08-17,83.37999725341797
+861677,AMGN,2012-08-20,83.23999786376953
+861678,AMGN,2012-08-21,83.11000061035156
+861679,AMGN,2012-08-22,83.87000274658203
+861680,AMGN,2012-08-23,83.66000366210938
+861681,AMGN,2012-08-24,84.58999633789062
+861682,AMGN,2012-08-27,84.43000030517578
+861683,AMGN,2012-08-28,84.01000213623047
+861684,AMGN,2012-08-29,83.72000122070312
+861685,AMGN,2012-08-30,83.1500015258789
+861686,AMGN,2012-08-31,83.91999816894531
+861687,AMGN,2012-09-04,84.33000183105469
+861688,AMGN,2012-09-05,84.08000183105469
+861689,AMGN,2012-09-06,84.80999755859375
+861690,AMGN,2012-09-07,83.95999908447266
+861691,AMGN,2012-09-10,84.05000305175781
+861692,AMGN,2012-09-11,83.94000244140625
+861693,AMGN,2012-09-12,83.1500015258789
+861694,AMGN,2012-09-13,83.31999969482422
+861695,AMGN,2012-09-14,81.36000061035156
+861696,AMGN,2012-09-17,82.08999633789062
+861697,AMGN,2012-09-18,82.04000091552734
+861698,AMGN,2012-09-19,81.70999908447266
+861699,AMGN,2012-09-20,82.30000305175781
+861700,AMGN,2012-09-21,82.02999877929688
+861701,AMGN,2012-09-24,82.91000366210938
+861702,AMGN,2012-09-25,83.80999755859375
+861703,AMGN,2012-09-26,83.45999908447266
+861704,AMGN,2012-09-27,84.23999786376953
+861705,AMGN,2012-09-28,84.29000091552734
+861706,AMGN,2012-10-01,85.08000183105469
+861707,AMGN,2012-10-02,86.3499984741211
+861708,AMGN,2012-10-03,86.80000305175781
+861709,AMGN,2012-10-04,86.38999938964844
+861710,AMGN,2012-10-05,86.94000244140625
+861711,AMGN,2012-10-08,86.04000091552734
+861712,AMGN,2012-10-09,85.43000030517578
+861713,AMGN,2012-10-10,84.6500015258789
+861714,AMGN,2012-10-11,84.61000061035156
+861715,AMGN,2012-10-12,84.0
+861716,AMGN,2012-10-15,86.22000122070312
+861717,AMGN,2012-10-16,88.04000091552734
+861718,AMGN,2012-10-17,89.19999694824219
+861719,AMGN,2012-10-18,89.79000091552734
+861720,AMGN,2012-10-19,87.16000366210938
+861721,AMGN,2012-10-22,87.80000305175781
+861722,AMGN,2012-10-23,87.31999969482422
+861723,AMGN,2012-10-24,87.5
+861724,AMGN,2012-10-25,88.05000305175781
+861725,AMGN,2012-10-26,87.62999725341797
+861726,AMGN,2012-10-31,86.48999786376953
+861727,AMGN,2012-11-01,87.20999908447266
+861728,AMGN,2012-11-02,86.44999694824219
+861729,AMGN,2012-11-05,86.3499984741211
+861730,AMGN,2012-11-06,87.29000091552734
+861731,AMGN,2012-11-07,85.33999633789062
+861732,AMGN,2012-11-08,84.73999786376953
+861733,AMGN,2012-11-09,85.16999816894531
+861734,AMGN,2012-11-12,85.5199966430664
+861735,AMGN,2012-11-13,85.7699966430664
+861736,AMGN,2012-11-14,84.0199966430664
+861737,AMGN,2012-11-15,84.1500015258789
+861738,AMGN,2012-11-16,84.54000091552734
+861739,AMGN,2012-11-19,85.4000015258789
+861740,AMGN,2012-11-20,86.56999969482422
+861741,AMGN,2012-11-21,86.6500015258789
+861742,AMGN,2012-11-23,87.5999984741211
+861743,AMGN,2012-11-26,87.29000091552734
+861744,AMGN,2012-11-27,86.9800033569336
+861745,AMGN,2012-11-28,87.04000091552734
+861746,AMGN,2012-11-29,88.61000061035156
+861747,AMGN,2012-11-30,88.80000305175781
+861748,AMGN,2012-12-03,88.4000015258789
+861749,AMGN,2012-12-04,88.33000183105469
+861750,AMGN,2012-12-05,89.01000213623047
+861751,AMGN,2012-12-06,88.54000091552734
+861752,AMGN,2012-12-07,88.31999969482422
+861753,AMGN,2012-12-10,89.73999786376953
+861754,AMGN,2012-12-11,89.94999694824219
+861755,AMGN,2012-12-12,90.16999816894533
+861756,AMGN,2012-12-13,89.1500015258789
+861757,AMGN,2012-12-14,89.19999694824219
+861758,AMGN,2012-12-17,89.5
+861759,AMGN,2012-12-18,89.29000091552734
+861760,AMGN,2012-12-19,88.48999786376953
+861761,AMGN,2012-12-20,88.41000366210938
+861762,AMGN,2012-12-21,87.16000366210938
+861763,AMGN,2012-12-24,87.4000015258789
+861764,AMGN,2012-12-26,86.88999938964844
+861765,AMGN,2012-12-27,86.1500015258789
+861766,AMGN,2012-12-28,85.23999786376953
+861767,AMGN,2012-12-31,86.19999694824219
+861768,AMGN,2013-01-02,89.1500015258789
+861769,AMGN,2013-01-03,88.58999633789062
+861770,AMGN,2013-01-04,88.9800033569336
+861771,AMGN,2013-01-07,88.52999877929688
+861772,AMGN,2013-01-08,88.1500015258789
+861773,AMGN,2013-01-09,88.66999816894531
+861774,AMGN,2013-01-10,87.80999755859375
+861775,AMGN,2013-01-11,86.95999908447266
+861776,AMGN,2013-01-14,86.91999816894531
+861777,AMGN,2013-01-15,85.08000183105469
+861778,AMGN,2013-01-16,84.31999969482422
+861779,AMGN,2013-01-17,83.94000244140625
+861780,AMGN,2013-01-18,82.08000183105469
+861781,AMGN,2013-01-22,83.29000091552734
+861782,AMGN,2013-01-23,83.06999969482422
+861783,AMGN,2013-01-24,82.62000274658203
+861784,AMGN,2013-01-25,83.41999816894531
+861785,AMGN,2013-01-28,85.58999633789062
+861786,AMGN,2013-01-29,86.58999633789062
+861787,AMGN,2013-01-30,85.37999725341797
+861788,AMGN,2013-01-31,85.45999908447266
+861789,AMGN,2013-02-01,86.30000305175781
+861790,AMGN,2013-02-04,85.73999786376953
+861791,AMGN,2013-02-05,86.52999877929688
+861792,AMGN,2013-02-06,86.58999633789062
+861793,AMGN,2013-02-07,85.22000122070312
+861794,AMGN,2013-02-08,86.7699966430664
+861795,AMGN,2013-02-11,84.91999816894531
+861796,AMGN,2013-02-12,84.54000091552734
+861797,AMGN,2013-02-13,84.94000244140625
+861798,AMGN,2013-02-14,84.72000122070312
+861799,AMGN,2013-02-15,83.61000061035156
+861800,AMGN,2013-02-19,84.12999725341797
+861801,AMGN,2013-02-20,84.6500015258789
+861802,AMGN,2013-02-21,85.12999725341797
+861803,AMGN,2013-02-22,86.81999969482422
+861804,AMGN,2013-02-25,89.55000305175781
+861805,AMGN,2013-02-26,89.47000122070312
+861806,AMGN,2013-02-27,91.02999877929688
+861807,AMGN,2013-02-28,91.5500030517578
+861808,AMGN,2013-03-01,92.58000183105467
+861809,AMGN,2013-03-04,92.7300033569336
+861810,AMGN,2013-03-05,93.44000244140624
+861811,AMGN,2013-03-06,93.2699966430664
+861812,AMGN,2013-03-07,92.9499969482422
+861813,AMGN,2013-03-08,93.0
+861814,AMGN,2013-03-11,91.44000244140624
+861815,AMGN,2013-03-12,91.75
+861816,AMGN,2013-03-13,91.54000091552734
+861817,AMGN,2013-03-14,92.18000030517578
+861818,AMGN,2013-03-15,91.80999755859376
+861819,AMGN,2013-03-18,90.38999938964844
+861820,AMGN,2013-03-19,92.4000015258789
+861821,AMGN,2013-03-20,94.0500030517578
+861822,AMGN,2013-03-21,94.30999755859376
+861823,AMGN,2013-03-22,96.55999755859376
+861824,AMGN,2013-03-25,96.80999755859376
+861825,AMGN,2013-03-26,98.66000366210938
+861826,AMGN,2013-03-27,100.1500015258789
+861827,AMGN,2013-03-28,102.51000213623048
+861828,AMGN,2013-04-01,102.30999755859376
+861829,AMGN,2013-04-02,106.4000015258789
+861830,AMGN,2013-04-03,104.80999755859376
+861831,AMGN,2013-04-04,105.87999725341795
+861832,AMGN,2013-04-05,104.04000091552734
+861833,AMGN,2013-04-08,105.0999984741211
+861834,AMGN,2013-04-09,104.3000030517578
+861835,AMGN,2013-04-10,108.25
+861836,AMGN,2013-04-11,108.22000122070312
+861837,AMGN,2013-04-12,111.56999969482422
+861838,AMGN,2013-04-15,108.4800033569336
+861839,AMGN,2013-04-16,110.8499984741211
+861840,AMGN,2013-04-17,109.44000244140624
+861841,AMGN,2013-04-18,107.45999908447266
+861842,AMGN,2013-04-19,111.37999725341795
+861843,AMGN,2013-04-22,113.41999816894533
+861844,AMGN,2013-04-23,112.76000213623048
+861845,AMGN,2013-04-24,104.93000030517578
+861846,AMGN,2013-04-25,108.66000366210938
+861847,AMGN,2013-04-26,108.37999725341795
+861848,AMGN,2013-04-29,106.66999816894533
+861849,AMGN,2013-04-30,104.20999908447266
+861850,AMGN,2013-05-01,104.54000091552734
+861851,AMGN,2013-05-02,105.58999633789062
+861852,AMGN,2013-05-03,106.4800033569336
+861853,AMGN,2013-05-06,104.83000183105467
+861854,AMGN,2013-05-07,104.45999908447266
+861855,AMGN,2013-05-08,105.06999969482422
+861856,AMGN,2013-05-09,104.55999755859376
+861857,AMGN,2013-05-10,106.72000122070312
+861858,AMGN,2013-05-13,106.88999938964844
+861859,AMGN,2013-05-14,107.94000244140624
+861860,AMGN,2013-05-15,107.41999816894533
+861861,AMGN,2013-05-16,104.97000122070312
+861862,AMGN,2013-05-17,105.62999725341795
+861863,AMGN,2013-05-20,102.18000030517578
+861864,AMGN,2013-05-21,104.23999786376952
+861865,AMGN,2013-05-22,104.52999877929688
+861866,AMGN,2013-05-23,105.62000274658205
+861867,AMGN,2013-05-24,105.91000366210938
+861868,AMGN,2013-05-28,106.1999969482422
+861869,AMGN,2013-05-29,104.38999938964844
+861870,AMGN,2013-05-30,105.22000122070312
+861871,AMGN,2013-05-31,100.52999877929688
+861872,AMGN,2013-06-03,99.12999725341795
+861873,AMGN,2013-06-04,97.29000091552734
+861874,AMGN,2013-06-05,94.5999984741211
+861875,AMGN,2013-06-06,97.48999786376952
+861876,AMGN,2013-06-07,98.80999755859376
+861877,AMGN,2013-06-10,98.30999755859376
+861878,AMGN,2013-06-11,97.93000030517578
+861879,AMGN,2013-06-12,96.37000274658205
+861880,AMGN,2013-06-13,98.51000213623048
+861881,AMGN,2013-06-14,97.41999816894533
+861882,AMGN,2013-06-17,99.08000183105467
+861883,AMGN,2013-06-18,101.5
+861884,AMGN,2013-06-19,99.18000030517578
+861885,AMGN,2013-06-20,96.27999877929688
+861886,AMGN,2013-06-21,98.27999877929688
+861887,AMGN,2013-06-24,96.13999938964844
+861888,AMGN,2013-06-25,96.37999725341795
+861889,AMGN,2013-06-26,99.5999984741211
+861890,AMGN,2013-06-27,98.98999786376952
+861891,AMGN,2013-06-28,98.66000366210938
+861892,AMGN,2013-07-01,97.48999786376952
+861893,AMGN,2013-07-02,96.05999755859376
+861894,AMGN,2013-07-03,95.80999755859376
+861895,AMGN,2013-07-05,97.63999938964844
+861896,AMGN,2013-07-08,98.18000030517578
+861897,AMGN,2013-07-09,98.33000183105467
+861898,AMGN,2013-07-10,102.05999755859376
+861899,AMGN,2013-07-11,103.26000213623048
+861900,AMGN,2013-07-12,104.2699966430664
+861901,AMGN,2013-07-15,104.4499969482422
+861902,AMGN,2013-07-16,104.0500030517578
+861903,AMGN,2013-07-17,104.30999755859376
+861904,AMGN,2013-07-18,104.7699966430664
+861905,AMGN,2013-07-19,109.38999938964844
+861906,AMGN,2013-07-22,108.9499969482422
+861907,AMGN,2013-07-23,106.62000274658205
+861908,AMGN,2013-07-24,106.5999984741211
+861909,AMGN,2013-07-25,109.51000213623048
+861910,AMGN,2013-07-26,109.5999984741211
+861911,AMGN,2013-07-29,109.37000274658205
+861912,AMGN,2013-07-30,111.1999969482422
+861913,AMGN,2013-07-31,108.29000091552734
+861914,AMGN,2013-08-01,109.38999938964844
+861915,AMGN,2013-08-02,109.05999755859376
+861916,AMGN,2013-08-05,107.43000030517578
+861917,AMGN,2013-08-06,105.22000122070312
+861918,AMGN,2013-08-07,112.4000015258789
+861919,AMGN,2013-08-08,110.37999725341795
+861920,AMGN,2013-08-09,109.62999725341795
+861921,AMGN,2013-08-12,108.20999908447266
+861922,AMGN,2013-08-13,107.86000061035156
+861923,AMGN,2013-08-14,106.63999938964844
+861924,AMGN,2013-08-15,105.76000213623048
+861925,AMGN,2013-08-16,104.91000366210938
+861926,AMGN,2013-08-19,104.47000122070312
+861927,AMGN,2013-08-20,105.5999984741211
+861928,AMGN,2013-08-21,104.6500015258789
+861929,AMGN,2013-08-22,106.29000091552734
+861930,AMGN,2013-08-23,105.5999984741211
+861931,AMGN,2013-08-26,113.75
+861932,AMGN,2013-08-27,109.12999725341795
+861933,AMGN,2013-08-28,109.1999969482422
+861934,AMGN,2013-08-29,108.86000061035156
+861935,AMGN,2013-08-30,108.94000244140624
+861936,AMGN,2013-09-03,111.01000213623048
+861937,AMGN,2013-09-04,113.0199966430664
+861938,AMGN,2013-09-05,112.93000030517578
+861939,AMGN,2013-09-06,111.01000213623048
+861940,AMGN,2013-09-09,111.66999816894533
+861941,AMGN,2013-09-10,111.16000366210938
+861942,AMGN,2013-09-11,111.97000122070312
+861943,AMGN,2013-09-12,113.45999908447266
+861944,AMGN,2013-09-13,115.05999755859376
+861945,AMGN,2013-09-16,117.18000030517578
+861946,AMGN,2013-09-17,115.7300033569336
+861947,AMGN,2013-09-18,117.5199966430664
+861948,AMGN,2013-09-19,117.18000030517578
+861949,AMGN,2013-09-20,116.8499984741211
+861950,AMGN,2013-09-23,115.0500030517578
+861951,AMGN,2013-09-24,114.77999877929688
+861952,AMGN,2013-09-25,112.4800033569336
+861953,AMGN,2013-09-26,112.8499984741211
+861954,AMGN,2013-09-27,113.19000244140624
+861955,AMGN,2013-09-30,111.91999816894533
+861956,AMGN,2013-10-01,114.58000183105467
+861957,AMGN,2013-10-02,113.05999755859376
+861958,AMGN,2013-10-03,111.12000274658205
+861959,AMGN,2013-10-04,112.91000366210938
+861960,AMGN,2013-10-07,110.22000122070312
+861961,AMGN,2013-10-08,107.76000213623048
+861962,AMGN,2013-10-09,106.27999877929688
+861963,AMGN,2013-10-10,109.91999816894533
+861964,AMGN,2013-10-11,110.88999938964844
+861965,AMGN,2013-10-14,111.58000183105467
+861966,AMGN,2013-10-15,111.44000244140624
+861967,AMGN,2013-10-16,114.27999877929688
+861968,AMGN,2013-10-17,115.8499984741211
+861969,AMGN,2013-10-18,114.91999816894533
+861970,AMGN,2013-10-21,113.63999938964844
+861971,AMGN,2013-10-22,116.20999908447266
+861972,AMGN,2013-10-23,115.66999816894533
+861973,AMGN,2013-10-24,116.1999969482422
+861974,AMGN,2013-10-25,116.31999969482422
+861975,AMGN,2013-10-28,118.33000183105467
+861976,AMGN,2013-10-29,118.2699966430664
+861977,AMGN,2013-10-30,116.87999725341795
+861978,AMGN,2013-10-31,116.13999938964844
+861979,AMGN,2013-11-01,118.69000244140624
+861980,AMGN,2013-11-04,117.27999877929688
+861981,AMGN,2013-11-05,115.13999938964844
+861982,AMGN,2013-11-06,113.33000183105467
+861983,AMGN,2013-11-07,111.02999877929688
+861984,AMGN,2013-11-08,113.20999908447266
+861985,AMGN,2013-11-11,113.16999816894533
+861986,AMGN,2013-11-12,112.70999908447266
+861987,AMGN,2013-11-13,113.52999877929688
+861988,AMGN,2013-11-14,115.41000366210938
+861989,AMGN,2013-11-15,114.9800033569336
+861990,AMGN,2013-11-18,116.02999877929688
+861991,AMGN,2013-11-19,115.45999908447266
+861992,AMGN,2013-11-20,115.55999755859376
+861993,AMGN,2013-11-21,112.25
+861994,AMGN,2013-11-22,113.02999877929688
+861995,AMGN,2013-11-25,113.95999908447266
+861996,AMGN,2013-11-26,113.66999816894533
+861997,AMGN,2013-11-27,113.81999969482422
+861998,AMGN,2013-11-29,114.08000183105467
+861999,AMGN,2013-12-02,114.47000122070312
+862000,AMGN,2013-12-03,113.4499969482422
+862001,AMGN,2013-12-04,113.06999969482422
+862002,AMGN,2013-12-05,113.3499984741211
+862003,AMGN,2013-12-06,114.12000274658205
+862004,AMGN,2013-12-09,113.9800033569336
+862005,AMGN,2013-12-10,114.0999984741211
+862006,AMGN,2013-12-11,113.0500030517578
+862007,AMGN,2013-12-12,112.56999969482422
+862008,AMGN,2013-12-13,112.16000366210938
+862009,AMGN,2013-12-16,112.12000274658205
+862010,AMGN,2013-12-17,111.0
+862011,AMGN,2013-12-18,112.7300033569336
+862012,AMGN,2013-12-19,112.5999984741211
+862013,AMGN,2013-12-20,114.02999877929688
+862014,AMGN,2013-12-23,113.1999969482422
+862015,AMGN,2013-12-24,112.25
+862016,AMGN,2013-12-26,114.36000061035156
+862017,AMGN,2013-12-27,115.12000274658205
+862018,AMGN,2013-12-30,115.48999786376952
+862019,AMGN,2013-12-31,114.08000183105467
+862020,AMGN,2014-01-02,115.8000030517578
+862021,AMGN,2014-01-03,114.47000122070312
+862022,AMGN,2014-01-06,113.4800033569336
+862023,AMGN,2014-01-07,116.43000030517578
+862024,AMGN,2014-01-08,115.87999725341795
+862025,AMGN,2014-01-09,118.88999938964844
+862026,AMGN,2014-01-10,117.98999786376952
+862027,AMGN,2014-01-13,116.4000015258789
+862028,AMGN,2014-01-14,117.72000122070312
+862029,AMGN,2014-01-15,118.51000213623048
+862030,AMGN,2014-01-16,119.02999877929688
+862031,AMGN,2014-01-17,119.1500015258789
+862032,AMGN,2014-01-21,119.25
+862033,AMGN,2014-01-22,124.37000274658205
+862034,AMGN,2014-01-23,123.5999984741211
+862035,AMGN,2014-01-24,119.29000091552734
+862036,AMGN,2014-01-27,118.5199966430664
+862037,AMGN,2014-01-28,120.6999969482422
+862038,AMGN,2014-01-29,119.16999816894533
+862039,AMGN,2014-01-30,120.88999938964844
+862040,AMGN,2014-01-31,118.9499969482422
+862041,AMGN,2014-02-03,116.75
+862042,AMGN,2014-02-04,115.77999877929688
+862043,AMGN,2014-02-05,115.06999969482422
+862044,AMGN,2014-02-06,116.06999969482422
+862045,AMGN,2014-02-07,118.9000015258789
+862046,AMGN,2014-02-10,120.3000030517578
+862047,AMGN,2014-02-11,121.23999786376952
+862048,AMGN,2014-02-12,122.20999908447266
+862049,AMGN,2014-02-13,124.1500015258789
+862050,AMGN,2014-02-14,123.83999633789062
+862051,AMGN,2014-02-18,124.94000244140624
+862052,AMGN,2014-02-19,123.3499984741211
+862053,AMGN,2014-02-20,123.48999786376952
+862054,AMGN,2014-02-21,123.8499984741211
+862055,AMGN,2014-02-24,125.79000091552734
+862056,AMGN,2014-02-25,124.36000061035156
+862057,AMGN,2014-02-26,121.86000061035156
+862058,AMGN,2014-02-27,123.08000183105467
+862059,AMGN,2014-02-28,124.0199966430664
+862060,AMGN,2014-03-03,123.69000244140624
+862061,AMGN,2014-03-04,126.0
+862062,AMGN,2014-03-05,126.19000244140624
+862063,AMGN,2014-03-06,124.19000244140624
+862064,AMGN,2014-03-07,122.26000213623048
+862065,AMGN,2014-03-10,125.4000015258789
+862066,AMGN,2014-03-11,124.2699966430664
+862067,AMGN,2014-03-12,125.9800033569336
+862068,AMGN,2014-03-13,123.95999908447266
+862069,AMGN,2014-03-14,122.54000091552734
+862070,AMGN,2014-03-17,123.86000061035156
+862071,AMGN,2014-03-18,127.47000122070312
+862072,AMGN,2014-03-19,126.58000183105467
+862073,AMGN,2014-03-20,127.0500030517578
+862074,AMGN,2014-03-21,122.93000030517578
+862075,AMGN,2014-03-24,121.27999877929688
+862076,AMGN,2014-03-25,120.62999725341795
+862077,AMGN,2014-03-26,120.11000061035156
+862078,AMGN,2014-03-27,122.29000091552734
+862079,AMGN,2014-03-28,120.5500030517578
+862080,AMGN,2014-03-31,123.33999633789062
+862081,AMGN,2014-04-01,126.06999969482422
+862082,AMGN,2014-04-02,125.9800033569336
+862083,AMGN,2014-04-03,124.12999725341795
+862084,AMGN,2014-04-04,119.11000061035156
+862085,AMGN,2014-04-07,118.81999969482422
+862086,AMGN,2014-04-08,117.9800033569336
+862087,AMGN,2014-04-09,120.0
+862088,AMGN,2014-04-10,114.11000061035156
+862089,AMGN,2014-04-11,111.94000244140624
+862090,AMGN,2014-04-14,113.31999969482422
+862091,AMGN,2014-04-15,115.0
+862092,AMGN,2014-04-16,115.54000091552734
+862093,AMGN,2014-04-17,115.45999908447266
+862094,AMGN,2014-04-21,117.0199966430664
+862095,AMGN,2014-04-22,119.3000030517578
+862096,AMGN,2014-04-23,113.31999969482422
+862097,AMGN,2014-04-24,113.72000122070312
+862098,AMGN,2014-04-25,111.41000366210938
+862099,AMGN,2014-04-28,111.4800033569336
+862100,AMGN,2014-04-29,111.9000015258789
+862101,AMGN,2014-04-30,111.75
+862102,AMGN,2014-05-01,112.76000213623048
+862103,AMGN,2014-05-02,112.41999816894533
+862104,AMGN,2014-05-05,113.18000030517578
+862105,AMGN,2014-05-06,112.27999877929688
+862106,AMGN,2014-05-07,112.7699966430664
+862107,AMGN,2014-05-08,110.77999877929688
+862108,AMGN,2014-05-09,111.4800033569336
+862109,AMGN,2014-05-12,111.7300033569336
+862110,AMGN,2014-05-13,110.80999755859376
+862111,AMGN,2014-05-14,112.06999969482422
+862112,AMGN,2014-05-15,110.29000091552734
+862113,AMGN,2014-05-16,111.94000244140624
+862114,AMGN,2014-05-19,112.08000183105467
+862115,AMGN,2014-05-20,112.22000122070312
+862116,AMGN,2014-05-21,113.48999786376952
+862117,AMGN,2014-05-22,114.86000061035156
+862118,AMGN,2014-05-23,114.33000183105467
+862119,AMGN,2014-05-27,115.88999938964844
+862120,AMGN,2014-05-28,115.66999816894533
+862121,AMGN,2014-05-29,116.0
+862122,AMGN,2014-05-30,115.98999786376952
+862123,AMGN,2014-06-02,116.4499969482422
+862124,AMGN,2014-06-03,117.12000274658205
+862125,AMGN,2014-06-04,119.1500015258789
+862126,AMGN,2014-06-05,117.73999786376952
+862127,AMGN,2014-06-06,117.81999969482422
+862128,AMGN,2014-06-09,116.4000015258789
+862129,AMGN,2014-06-10,117.0999984741211
+862130,AMGN,2014-06-11,116.33999633789062
+862131,AMGN,2014-06-12,116.1999969482422
+862132,AMGN,2014-06-13,116.02999877929688
+862133,AMGN,2014-06-16,116.16000366210938
+862134,AMGN,2014-06-17,116.16999816894533
+862135,AMGN,2014-06-18,117.48999786376952
+862136,AMGN,2014-06-19,117.8499984741211
+862137,AMGN,2014-06-20,120.97000122070312
+862138,AMGN,2014-06-23,119.12999725341795
+862139,AMGN,2014-06-24,118.79000091552734
+862140,AMGN,2014-06-25,119.41999816894533
+862141,AMGN,2014-06-26,119.13999938964844
+862142,AMGN,2014-06-27,118.58999633789062
+862143,AMGN,2014-06-30,118.37000274658205
+862144,AMGN,2014-07-01,120.30999755859376
+862145,AMGN,2014-07-02,121.02999877929688
+862146,AMGN,2014-07-03,122.8499984741211
+862147,AMGN,2014-07-07,120.16000366210938
+862148,AMGN,2014-07-08,119.95999908447266
+862149,AMGN,2014-07-09,119.56999969482422
+862150,AMGN,2014-07-10,118.9499969482422
+862151,AMGN,2014-07-11,119.7699966430664
+862152,AMGN,2014-07-14,118.9800033569336
+862153,AMGN,2014-07-15,116.86000061035156
+862154,AMGN,2014-07-16,117.70999908447266
+862155,AMGN,2014-07-17,115.38999938964844
+862156,AMGN,2014-07-18,118.3000030517578
+862157,AMGN,2014-07-21,119.02999877929688
+862158,AMGN,2014-07-22,121.11000061035156
+862159,AMGN,2014-07-23,122.01000213623048
+862160,AMGN,2014-07-24,122.26000213623048
+862161,AMGN,2014-07-25,122.83999633789062
+862162,AMGN,2014-07-28,122.6500015258789
+862163,AMGN,2014-07-29,123.30999755859376
+862164,AMGN,2014-07-30,130.00999450683594
+862165,AMGN,2014-07-31,127.38999938964844
+862166,AMGN,2014-08-01,125.5500030517578
+862167,AMGN,2014-08-04,128.64999389648438
+862168,AMGN,2014-08-05,127.87999725341795
+862169,AMGN,2014-08-06,127.08999633789062
+862170,AMGN,2014-08-07,125.75
+862171,AMGN,2014-08-08,126.9499969482422
+862172,AMGN,2014-08-11,127.31999969482422
+862173,AMGN,2014-08-12,126.31999969482422
+862174,AMGN,2014-08-13,127.33999633789062
+862175,AMGN,2014-08-14,131.86000061035156
+862176,AMGN,2014-08-15,132.8000030517578
+862177,AMGN,2014-08-18,133.22000122070312
+862178,AMGN,2014-08-19,133.02000427246094
+862179,AMGN,2014-08-20,132.67999267578125
+862180,AMGN,2014-08-21,132.52999877929688
+862181,AMGN,2014-08-22,132.82000732421875
+862182,AMGN,2014-08-25,134.7899932861328
+862183,AMGN,2014-08-26,137.27000427246094
+862184,AMGN,2014-08-27,137.8300018310547
+862185,AMGN,2014-08-28,138.69000244140625
+862186,AMGN,2014-08-29,139.3800048828125
+862187,AMGN,2014-09-02,137.9600067138672
+862188,AMGN,2014-09-03,138.5800018310547
+862189,AMGN,2014-09-04,138.00999450683594
+862190,AMGN,2014-09-05,137.8800048828125
+862191,AMGN,2014-09-08,139.27000427246094
+862192,AMGN,2014-09-09,137.38999938964844
+862193,AMGN,2014-09-10,139.19000244140625
+862194,AMGN,2014-09-11,138.9600067138672
+862195,AMGN,2014-09-12,137.88999938964844
+862196,AMGN,2014-09-15,137.97000122070312
+862197,AMGN,2014-09-16,139.3300018310547
+862198,AMGN,2014-09-17,140.7100067138672
+862199,AMGN,2014-09-18,142.02000427246094
+862200,AMGN,2014-09-19,144.00999450683594
+862201,AMGN,2014-09-22,142.17999267578125
+862202,AMGN,2014-09-23,140.67999267578125
+862203,AMGN,2014-09-24,142.24000549316406
+862204,AMGN,2014-09-25,139.85000610351562
+862205,AMGN,2014-09-26,141.05999755859375
+862206,AMGN,2014-09-29,140.07000732421875
+862207,AMGN,2014-09-30,140.4600067138672
+862208,AMGN,2014-10-01,138.82000732421875
+862209,AMGN,2014-10-02,137.1999969482422
+862210,AMGN,2014-10-03,139.14999389648438
+862211,AMGN,2014-10-06,137.61000061035156
+862212,AMGN,2014-10-07,136.02999877929688
+862213,AMGN,2014-10-08,140.07000732421875
+862214,AMGN,2014-10-09,137.5800018310547
+862215,AMGN,2014-10-10,137.38999938964844
+862216,AMGN,2014-10-13,133.55999755859375
+862217,AMGN,2014-10-14,132.1999969482422
+862218,AMGN,2014-10-15,130.89999389648438
+862219,AMGN,2014-10-16,130.4499969482422
+862220,AMGN,2014-10-17,133.69000244140625
+862221,AMGN,2014-10-20,137.50999450683594
+862222,AMGN,2014-10-21,144.08999633789062
+862223,AMGN,2014-10-22,143.63999938964844
+862224,AMGN,2014-10-23,147.25
+862225,AMGN,2014-10-24,147.25999450683594
+862226,AMGN,2014-10-27,148.1999969482422
+862227,AMGN,2014-10-28,157.19000244140625
+862228,AMGN,2014-10-29,158.8800048828125
+862229,AMGN,2014-10-30,161.5800018310547
+862230,AMGN,2014-10-31,162.17999267578125
+862231,AMGN,2014-11-03,161.55999755859375
+862232,AMGN,2014-11-04,160.41000366210938
+862233,AMGN,2014-11-05,158.94000244140625
+862234,AMGN,2014-11-06,160.35000610351562
+862235,AMGN,2014-11-07,160.25
+862236,AMGN,2014-11-10,163.08999633789062
+862237,AMGN,2014-11-11,162.4199981689453
+862238,AMGN,2014-11-12,161.92999267578125
+862239,AMGN,2014-11-13,160.85000610351562
+862240,AMGN,2014-11-14,157.67999267578125
+862241,AMGN,2014-11-17,159.13999938964844
+862242,AMGN,2014-11-18,162.24000549316406
+862243,AMGN,2014-11-19,162.63999938964844
+862244,AMGN,2014-11-20,162.67999267578125
+862245,AMGN,2014-11-21,162.80999755859375
+862246,AMGN,2014-11-24,164.17999267578125
+862247,AMGN,2014-11-25,162.24000549316406
+862248,AMGN,2014-11-26,164.72000122070312
+862249,AMGN,2014-11-28,165.30999755859375
+862250,AMGN,2014-12-01,166.41000366210938
+862251,AMGN,2014-12-02,169.27999877929688
+862252,AMGN,2014-12-03,168.07000732421875
+862253,AMGN,2014-12-04,166.5500030517578
+862254,AMGN,2014-12-05,169.24000549316406
+862255,AMGN,2014-12-08,171.63999938964844
+862256,AMGN,2014-12-09,169.38999938964844
+862257,AMGN,2014-12-10,165.38999938964844
+862258,AMGN,2014-12-11,166.0800018310547
+862259,AMGN,2014-12-12,164.52999877929688
+862260,AMGN,2014-12-15,159.60000610351562
+862261,AMGN,2014-12-16,159.44000244140625
+862262,AMGN,2014-12-17,163.47999572753906
+862263,AMGN,2014-12-18,168.47999572753906
+862264,AMGN,2014-12-19,170.1699981689453
+862265,AMGN,2014-12-22,164.52999877929688
+862266,AMGN,2014-12-23,157.52000427246094
+862267,AMGN,2014-12-24,160.6699981689453
+862268,AMGN,2014-12-26,163.4600067138672
+862269,AMGN,2014-12-29,162.85000610351562
+862270,AMGN,2014-12-30,160.6300048828125
+862271,AMGN,2014-12-31,159.2899932861328
+862272,AMGN,2015-01-02,159.88999938964844
+862273,AMGN,2015-01-05,157.99000549316406
+862274,AMGN,2015-01-06,152.89999389648438
+862275,AMGN,2015-01-07,158.24000549316406
+862276,AMGN,2015-01-08,157.6699981689453
+862277,AMGN,2015-01-09,155.72999572753906
+862278,AMGN,2015-01-12,156.22000122070312
+862279,AMGN,2015-01-13,155.13999938964844
+862280,AMGN,2015-01-14,155.16000366210938
+862281,AMGN,2015-01-15,151.9199981689453
+862282,AMGN,2015-01-16,158.42999267578125
+862283,AMGN,2015-01-20,157.60000610351562
+862284,AMGN,2015-01-21,157.3800048828125
+862285,AMGN,2015-01-22,159.57000732421875
+862286,AMGN,2015-01-23,159.80999755859375
+862287,AMGN,2015-01-26,159.72999572753906
+862288,AMGN,2015-01-27,158.88999938964844
+862289,AMGN,2015-01-28,154.63999938964844
+862290,AMGN,2015-01-29,156.3699951171875
+862291,AMGN,2015-01-30,152.25999450683594
+862292,AMGN,2015-02-02,152.5
+862293,AMGN,2015-02-03,152.22999572753906
+862294,AMGN,2015-02-04,151.4499969482422
+862295,AMGN,2015-02-05,153.36000061035156
+862296,AMGN,2015-02-06,151.39999389648438
+862297,AMGN,2015-02-09,150.00999450683594
+862298,AMGN,2015-02-10,152.57000732421875
+862299,AMGN,2015-02-11,153.11000061035156
+862300,AMGN,2015-02-12,153.17999267578125
+862301,AMGN,2015-02-13,153.47999572753906
+862302,AMGN,2015-02-17,154.24000549316406
+862303,AMGN,2015-02-18,155.77999877929688
+862304,AMGN,2015-02-19,156.0500030517578
+862305,AMGN,2015-02-20,157.66000366210938
+862306,AMGN,2015-02-23,158.4199981689453
+862307,AMGN,2015-02-24,157.3699951171875
+862308,AMGN,2015-02-25,158.0800018310547
+862309,AMGN,2015-02-26,158.97000122070312
+862310,AMGN,2015-02-27,157.72000122070312
+862311,AMGN,2015-03-02,159.6300048828125
+862312,AMGN,2015-03-03,158.55999755859375
+862313,AMGN,2015-03-04,159.19000244140625
+862314,AMGN,2015-03-05,159.60000610351562
+862315,AMGN,2015-03-06,154.8800048828125
+862316,AMGN,2015-03-09,155.00999450683594
+862317,AMGN,2015-03-10,153.5800018310547
+862318,AMGN,2015-03-11,152.6999969482422
+862319,AMGN,2015-03-12,154.25
+862320,AMGN,2015-03-13,154.25999450683594
+862321,AMGN,2015-03-16,163.02999877929688
+862322,AMGN,2015-03-17,163.07000732421875
+862323,AMGN,2015-03-18,166.5399932861328
+862324,AMGN,2015-03-19,169.11000061035156
+862325,AMGN,2015-03-20,170.10000610351562
+862326,AMGN,2015-03-23,166.5399932861328
+862327,AMGN,2015-03-24,166.00999450683594
+862328,AMGN,2015-03-25,160.6199951171875
+862329,AMGN,2015-03-26,160.5500030517578
+862330,AMGN,2015-03-27,162.58999633789062
+862331,AMGN,2015-03-30,164.30999755859375
+862332,AMGN,2015-03-31,159.85000610351562
+862333,AMGN,2015-04-01,157.10000610351562
+862334,AMGN,2015-04-02,155.8800048828125
+862335,AMGN,2015-04-06,155.27999877929688
+862336,AMGN,2015-04-07,157.27999877929688
+862337,AMGN,2015-04-08,160.3300018310547
+862338,AMGN,2015-04-09,161.49000549316406
+862339,AMGN,2015-04-10,163.3800048828125
+862340,AMGN,2015-04-13,162.49000549316406
+862341,AMGN,2015-04-14,162.57000732421875
+862342,AMGN,2015-04-15,165.47000122070312
+862343,AMGN,2015-04-16,166.8699951171875
+862344,AMGN,2015-04-17,163.5800018310547
+862345,AMGN,2015-04-20,165.97000122070312
+862346,AMGN,2015-04-21,168.4600067138672
+862347,AMGN,2015-04-22,169.10000610351562
+862348,AMGN,2015-04-23,169.1699981689453
+862349,AMGN,2015-04-24,167.91000366210938
+862350,AMGN,2015-04-27,162.3800048828125
+862351,AMGN,2015-04-28,162.49000549316406
+862352,AMGN,2015-04-29,160.97999572753906
+862353,AMGN,2015-04-30,157.91000366210938
+862354,AMGN,2015-05-01,160.36000061035156
+862355,AMGN,2015-05-04,162.11000061035156
+862356,AMGN,2015-05-05,159.44000244140625
+862357,AMGN,2015-05-06,158.9499969482422
+862358,AMGN,2015-05-07,157.89999389648438
+862359,AMGN,2015-05-08,162.33999633789062
+862360,AMGN,2015-05-11,161.0500030517578
+862361,AMGN,2015-05-12,158.24000549316406
+862362,AMGN,2015-05-13,158.38999938964844
+862363,AMGN,2015-05-14,161.97999572753906
+862364,AMGN,2015-05-15,162.36000061035156
+862365,AMGN,2015-05-18,163.44000244140625
+862366,AMGN,2015-05-19,163.55999755859375
+862367,AMGN,2015-05-20,163.97999572753906
+862368,AMGN,2015-05-21,163.83999633789062
+862369,AMGN,2015-05-22,163.5800018310547
+862370,AMGN,2015-05-26,159.00999450683594
+862371,AMGN,2015-05-27,160.44000244140625
+862372,AMGN,2015-05-28,157.35000610351562
+862373,AMGN,2015-05-29,156.25999450683594
+862374,AMGN,2015-06-01,157.02999877929688
+862375,AMGN,2015-06-02,156.44000244140625
+862376,AMGN,2015-06-03,157.1300048828125
+862377,AMGN,2015-06-04,158.08999633789062
+862378,AMGN,2015-06-05,157.25
+862379,AMGN,2015-06-08,156.47000122070312
+862380,AMGN,2015-06-09,154.8000030517578
+862381,AMGN,2015-06-10,155.5500030517578
+862382,AMGN,2015-06-11,157.9600067138672
+862383,AMGN,2015-06-12,156.1199951171875
+862384,AMGN,2015-06-15,156.10000610351562
+862385,AMGN,2015-06-16,156.22999572753906
+862386,AMGN,2015-06-17,155.64999389648438
+862387,AMGN,2015-06-18,160.1199951171875
+862388,AMGN,2015-06-19,160.72000122070312
+862389,AMGN,2015-06-22,162.22000122070312
+862390,AMGN,2015-06-23,161.69000244140625
+862391,AMGN,2015-06-24,159.88999938964844
+862392,AMGN,2015-06-25,158.75999450683594
+862393,AMGN,2015-06-26,158.02000427246094
+862394,AMGN,2015-06-29,151.60000610351562
+862395,AMGN,2015-06-30,153.52000427246094
+862396,AMGN,2015-07-01,154.99000549316406
+862397,AMGN,2015-07-02,153.25999450683594
+862398,AMGN,2015-07-06,154.5
+862399,AMGN,2015-07-07,155.38999938964844
+862400,AMGN,2015-07-08,152.30999755859375
+862401,AMGN,2015-07-09,151.30999755859375
+862402,AMGN,2015-07-10,154.10000610351562
+862403,AMGN,2015-07-13,155.75999450683594
+862404,AMGN,2015-07-14,159.32000732421875
+862405,AMGN,2015-07-15,160.4499969482422
+862406,AMGN,2015-07-16,163.0399932861328
+862407,AMGN,2015-07-17,163.27000427246094
+862408,AMGN,2015-07-20,164.33999633789062
+862409,AMGN,2015-07-21,163.6999969482422
+862410,AMGN,2015-07-22,164.25
+862411,AMGN,2015-07-23,164.10000610351562
+862412,AMGN,2015-07-24,158.58999633789062
+862413,AMGN,2015-07-27,165.5399932861328
+862414,AMGN,2015-07-28,172.74000549316406
+862415,AMGN,2015-07-29,171.47000122070312
+862416,AMGN,2015-07-30,171.69000244140625
+862417,AMGN,2015-07-31,176.58999633789062
+862418,AMGN,2015-08-03,175.58999633789062
+862419,AMGN,2015-08-04,174.8000030517578
+862420,AMGN,2015-08-05,176.44000244140625
+862421,AMGN,2015-08-06,169.66000366210938
+862422,AMGN,2015-08-07,172.30999755859375
+862423,AMGN,2015-08-10,170.60000610351562
+862424,AMGN,2015-08-11,168.55999755859375
+862425,AMGN,2015-08-12,170.6199951171875
+862426,AMGN,2015-08-13,168.5800018310547
+862427,AMGN,2015-08-14,167.72000122070312
+862428,AMGN,2015-08-17,169.7899932861328
+862429,AMGN,2015-08-18,167.72000122070312
+862430,AMGN,2015-08-19,166.57000732421875
+862431,AMGN,2015-08-20,161.14999389648438
+862432,AMGN,2015-08-21,155.19000244140625
+862433,AMGN,2015-08-24,147.63999938964844
+862434,AMGN,2015-08-25,145.19000244140625
+862435,AMGN,2015-08-26,153.97999572753906
+862436,AMGN,2015-08-27,155.72000122070312
+862437,AMGN,2015-08-28,155.88999938964844
+862438,AMGN,2015-08-31,151.77999877929688
+862439,AMGN,2015-09-01,147.4600067138672
+862440,AMGN,2015-09-02,152.2899932861328
+862441,AMGN,2015-09-03,149.22999572753906
+862442,AMGN,2015-09-04,147.02000427246094
+862443,AMGN,2015-09-08,154.55999755859375
+862444,AMGN,2015-09-09,151.0800018310547
+862445,AMGN,2015-09-10,153.13999938964844
+862446,AMGN,2015-09-11,153.2100067138672
+862447,AMGN,2015-09-14,151.0
+862448,AMGN,2015-09-15,152.13999938964844
+862449,AMGN,2015-09-16,151.17999267578125
+862450,AMGN,2015-09-17,153.91000366210938
+862451,AMGN,2015-09-18,150.58999633789062
+862452,AMGN,2015-09-21,147.08999633789062
+862453,AMGN,2015-09-22,145.92999267578125
+862454,AMGN,2015-09-23,145.72000122070312
+862455,AMGN,2015-09-24,143.50999450683594
+862456,AMGN,2015-09-25,138.52999877929688
+862457,AMGN,2015-09-28,132.24000549316406
+862458,AMGN,2015-09-29,133.82000732421875
+862459,AMGN,2015-09-30,138.32000732421875
+862460,AMGN,2015-10-01,140.22999572753906
+862461,AMGN,2015-10-02,142.47000122070312
+862462,AMGN,2015-10-05,143.8000030517578
+862463,AMGN,2015-10-06,141.22000122070312
+862464,AMGN,2015-10-07,148.0500030517578
+862465,AMGN,2015-10-08,149.89999389648438
+862466,AMGN,2015-10-09,149.58999633789062
+862467,AMGN,2015-10-12,153.02999877929688
+862468,AMGN,2015-10-13,147.5800018310547
+862469,AMGN,2015-10-14,147.80999755859375
+862470,AMGN,2015-10-15,152.5399932861328
+862471,AMGN,2015-10-16,152.61000061035156
+862472,AMGN,2015-10-19,154.47000122070312
+862473,AMGN,2015-10-20,150.4499969482422
+862474,AMGN,2015-10-21,150.08999633789062
+862475,AMGN,2015-10-22,152.30999755859375
+862476,AMGN,2015-10-23,155.75
+862477,AMGN,2015-10-26,158.5800018310547
+862478,AMGN,2015-10-27,161.97999572753906
+862479,AMGN,2015-10-28,162.6699981689453
+862480,AMGN,2015-10-29,160.5800018310547
+862481,AMGN,2015-10-30,158.17999267578125
+862482,AMGN,2015-11-02,162.30999755859375
+862483,AMGN,2015-11-03,162.4600067138672
+862484,AMGN,2015-11-04,161.8800048828125
+862485,AMGN,2015-11-05,161.22000122070312
+862486,AMGN,2015-11-06,160.4600067138672
+862487,AMGN,2015-11-09,159.6300048828125
+862488,AMGN,2015-11-10,158.3699951171875
+862489,AMGN,2015-11-11,156.86000061035156
+862490,AMGN,2015-11-12,150.97999572753906
+862491,AMGN,2015-11-13,151.5500030517578
+862492,AMGN,2015-11-16,154.5
+862493,AMGN,2015-11-17,157.60000610351562
+862494,AMGN,2015-11-18,160.9199981689453
+862495,AMGN,2015-11-19,159.49000549316406
+862496,AMGN,2015-11-20,159.91000366210938
+862497,AMGN,2015-11-23,162.47000122070312
+862498,AMGN,2015-11-24,162.77999877929688
+862499,AMGN,2015-11-25,163.9499969482422
+862500,AMGN,2015-11-27,163.52000427246094
+862501,AMGN,2015-11-30,161.10000610351562
+862502,AMGN,2015-12-01,161.97999572753906
+862503,AMGN,2015-12-02,160.52000427246094
+862504,AMGN,2015-12-03,154.64999389648438
+862505,AMGN,2015-12-04,161.42999267578125
+862506,AMGN,2015-12-07,158.3000030517578
+862507,AMGN,2015-12-08,159.35000610351562
+862508,AMGN,2015-12-09,157.88999938964844
+862509,AMGN,2015-12-10,159.6699981689453
+862510,AMGN,2015-12-11,155.14999389648438
+862511,AMGN,2015-12-14,158.11000061035156
+862512,AMGN,2015-12-15,162.6199951171875
+862513,AMGN,2015-12-16,164.5800018310547
+862514,AMGN,2015-12-17,161.42999267578125
+862515,AMGN,2015-12-18,158.8000030517578
+862516,AMGN,2015-12-21,159.27999877929688
+862517,AMGN,2015-12-22,162.3000030517578
+862518,AMGN,2015-12-23,162.72000122070312
+862519,AMGN,2015-12-24,163.5500030517578
+862520,AMGN,2015-12-28,161.72999572753906
+862521,AMGN,2015-12-29,164.44000244140625
+862522,AMGN,2015-12-30,163.2899932861328
+862523,AMGN,2015-12-31,162.3300018310547
+862524,AMGN,2016-01-04,158.33999633789062
+862525,AMGN,2016-01-05,158.1699981689453
+862526,AMGN,2016-01-06,156.72000122070312
+862527,AMGN,2016-01-07,152.97999572753906
+862528,AMGN,2016-01-08,150.7100067138672
+862529,AMGN,2016-01-11,147.69000244140625
+862530,AMGN,2016-01-12,150.7899932861328
+862531,AMGN,2016-01-13,145.4600067138672
+862532,AMGN,2016-01-14,153.16000366210938
+862533,AMGN,2016-01-15,151.3000030517578
+862534,AMGN,2016-01-19,151.3000030517578
+862535,AMGN,2016-01-20,155.02000427246094
+862536,AMGN,2016-01-21,152.77999877929688
+862537,AMGN,2016-01-22,156.0800018310547
+862538,AMGN,2016-01-25,153.42999267578125
+862539,AMGN,2016-01-26,153.77999877929688
+862540,AMGN,2016-01-27,150.47000122070312
+862541,AMGN,2016-01-28,148.35000610351562
+862542,AMGN,2016-01-29,152.72999572753906
+862543,AMGN,2016-02-01,152.75
+862544,AMGN,2016-02-02,150.11000061035156
+862545,AMGN,2016-02-03,150.69000244140625
+862546,AMGN,2016-02-04,149.91000366210938
+862547,AMGN,2016-02-05,145.0399932861328
+862548,AMGN,2016-02-08,143.0
+862549,AMGN,2016-02-09,143.16000366210938
+862550,AMGN,2016-02-10,144.80999755859375
+862551,AMGN,2016-02-11,141.4600067138672
+862552,AMGN,2016-02-12,144.72000122070312
+862553,AMGN,2016-02-16,147.14999389648438
+862554,AMGN,2016-02-17,151.07000732421875
+862555,AMGN,2016-02-18,149.3000030517578
+862556,AMGN,2016-02-19,150.1199951171875
+862557,AMGN,2016-02-22,148.55999755859375
+862558,AMGN,2016-02-23,147.25999450683594
+862559,AMGN,2016-02-24,147.11000061035156
+862560,AMGN,2016-02-25,146.75
+862561,AMGN,2016-02-26,147.60000610351562
+862562,AMGN,2016-02-29,142.27999877929688
+862563,AMGN,2016-03-01,148.38999938964844
+862564,AMGN,2016-03-02,147.49000549316406
+862565,AMGN,2016-03-03,145.83999633789062
+862566,AMGN,2016-03-04,145.97999572753906
+862567,AMGN,2016-03-07,147.30999755859375
+862568,AMGN,2016-03-08,144.6300048828125
+862569,AMGN,2016-03-09,140.89999389648438
+862570,AMGN,2016-03-10,141.02999877929688
+862571,AMGN,2016-03-11,144.57000732421875
+862572,AMGN,2016-03-14,144.6199951171875
+862573,AMGN,2016-03-15,143.2100067138672
+862574,AMGN,2016-03-16,143.97999572753906
+862575,AMGN,2016-03-17,144.1300048828125
+862576,AMGN,2016-03-18,145.50999450683594
+862577,AMGN,2016-03-21,147.00999450683594
+862578,AMGN,2016-03-22,150.6199951171875
+862579,AMGN,2016-03-23,148.75999450683594
+862580,AMGN,2016-03-24,149.24000549316406
+862581,AMGN,2016-03-28,148.3699951171875
+862582,AMGN,2016-03-29,149.49000549316406
+862583,AMGN,2016-03-30,149.47999572753906
+862584,AMGN,2016-03-31,149.92999267578125
+862585,AMGN,2016-04-01,154.16000366210938
+862586,AMGN,2016-04-04,154.66000366210938
+862587,AMGN,2016-04-05,152.9499969482422
+862588,AMGN,2016-04-06,159.66000366210938
+862589,AMGN,2016-04-07,157.3800048828125
+862590,AMGN,2016-04-08,156.4600067138672
+862591,AMGN,2016-04-11,156.38999938964844
+862592,AMGN,2016-04-12,158.60000610351562
+862593,AMGN,2016-04-13,160.05999755859375
+862594,AMGN,2016-04-14,160.1199951171875
+862595,AMGN,2016-04-15,160.1300048828125
+862596,AMGN,2016-04-18,161.6999969482422
+862597,AMGN,2016-04-19,162.10000610351562
+862598,AMGN,2016-04-20,162.75999450683594
+862599,AMGN,2016-04-21,164.35000610351562
+862600,AMGN,2016-04-22,163.19000244140625
+862601,AMGN,2016-04-25,163.4600067138672
+862602,AMGN,2016-04-26,162.85000610351562
+862603,AMGN,2016-04-27,161.0
+862604,AMGN,2016-04-28,160.55999755859375
+862605,AMGN,2016-04-29,158.3000030517578
+862606,AMGN,2016-05-02,158.99000549316406
+862607,AMGN,2016-05-03,156.35000610351562
+862608,AMGN,2016-05-04,154.17999267578125
+862609,AMGN,2016-05-05,154.25
+862610,AMGN,2016-05-06,153.19000244140625
+862611,AMGN,2016-05-09,155.41000366210938
+862612,AMGN,2016-05-10,157.24000549316406
+862613,AMGN,2016-05-11,154.17999267578125
+862614,AMGN,2016-05-12,152.89999389648438
+862615,AMGN,2016-05-13,152.35000610351562
+862616,AMGN,2016-05-16,153.27000427246094
+862617,AMGN,2016-05-17,150.11000061035156
+862618,AMGN,2016-05-18,150.8300018310547
+862619,AMGN,2016-05-19,148.6699981689453
+862620,AMGN,2016-05-20,150.17999267578125
+862621,AMGN,2016-05-23,149.3000030517578
+862622,AMGN,2016-05-24,152.72000122070312
+862623,AMGN,2016-05-25,155.57000732421875
+862624,AMGN,2016-05-26,155.5500030517578
+862625,AMGN,2016-05-27,156.74000549316406
+862626,AMGN,2016-05-31,157.9499969482422
+862627,AMGN,2016-06-01,158.0500030517578
+862628,AMGN,2016-06-02,159.8699951171875
+862629,AMGN,2016-06-03,159.19000244140625
+862630,AMGN,2016-06-06,160.19000244140625
+862631,AMGN,2016-06-07,158.88999938964844
+862632,AMGN,2016-06-08,158.0
+862633,AMGN,2016-06-09,156.77999877929688
+862634,AMGN,2016-06-10,154.77999877929688
+862635,AMGN,2016-06-13,153.0800018310547
+862636,AMGN,2016-06-14,152.99000549316406
+862637,AMGN,2016-06-15,151.89999389648438
+862638,AMGN,2016-06-16,152.3000030517578
+862639,AMGN,2016-06-17,149.6199951171875
+862640,AMGN,2016-06-20,150.64999389648438
+862641,AMGN,2016-06-21,149.4199981689453
+862642,AMGN,2016-06-22,149.80999755859375
+862643,AMGN,2016-06-23,152.27000427246094
+862644,AMGN,2016-06-24,146.4499969482422
+862645,AMGN,2016-06-27,144.5800018310547
+862646,AMGN,2016-06-28,148.4199981689453
+862647,AMGN,2016-06-29,150.10000610351562
+862648,AMGN,2016-06-30,152.14999389648438
+862649,AMGN,2016-07-01,154.27999877929688
+862650,AMGN,2016-07-05,154.27000427246094
+862651,AMGN,2016-07-06,156.0500030517578
+862652,AMGN,2016-07-07,156.58999633789062
+862653,AMGN,2016-07-08,161.10000610351562
+862654,AMGN,2016-07-11,160.17999267578125
+862655,AMGN,2016-07-12,161.9600067138672
+862656,AMGN,2016-07-13,160.52000427246094
+862657,AMGN,2016-07-14,162.74000549316406
+862658,AMGN,2016-07-15,163.27999877929688
+862659,AMGN,2016-07-18,162.92999267578125
+862660,AMGN,2016-07-19,162.49000549316406
+862661,AMGN,2016-07-20,163.25
+862662,AMGN,2016-07-21,164.19000244140625
+862663,AMGN,2016-07-22,165.6699981689453
+862664,AMGN,2016-07-25,166.55999755859375
+862665,AMGN,2016-07-26,167.6699981689453
+862666,AMGN,2016-07-27,170.67999267578125
+862667,AMGN,2016-07-28,171.27999877929688
+862668,AMGN,2016-07-29,172.02999877929688
+862669,AMGN,2016-08-01,174.16000366210938
+862670,AMGN,2016-08-02,174.14999389648438
+862671,AMGN,2016-08-03,173.42999267578125
+862672,AMGN,2016-08-04,172.6699981689453
+862673,AMGN,2016-08-05,173.66000366210938
+862674,AMGN,2016-08-08,172.33999633789062
+862675,AMGN,2016-08-09,172.0800018310547
+862676,AMGN,2016-08-10,171.22999572753906
+862677,AMGN,2016-08-11,172.42999267578125
+862678,AMGN,2016-08-12,173.02000427246094
+862679,AMGN,2016-08-15,174.5800018310547
+862680,AMGN,2016-08-16,172.16000366210938
+862681,AMGN,2016-08-17,174.30999755859375
+862682,AMGN,2016-08-18,174.75
+862683,AMGN,2016-08-19,173.6199951171875
+862684,AMGN,2016-08-22,174.35000610351562
+862685,AMGN,2016-08-23,174.39999389648438
+862686,AMGN,2016-08-24,170.83999633789062
+862687,AMGN,2016-08-25,170.22999572753906
+862688,AMGN,2016-08-26,171.97000122070312
+862689,AMGN,2016-08-29,171.50999450683594
+862690,AMGN,2016-08-30,170.75999450683594
+862691,AMGN,2016-08-31,170.05999755859375
+862692,AMGN,2016-09-01,170.1300048828125
+862693,AMGN,2016-09-02,169.77000427246094
+862694,AMGN,2016-09-06,170.83999633789062
+862695,AMGN,2016-09-07,170.6300048828125
+862696,AMGN,2016-09-08,170.97000122070312
+862697,AMGN,2016-09-09,166.5500030517578
+862698,AMGN,2016-09-12,172.0399932861328
+862699,AMGN,2016-09-13,169.3000030517578
+862700,AMGN,2016-09-14,170.13999938964844
+862701,AMGN,2016-09-15,172.63999938964844
+862702,AMGN,2016-09-16,172.9600067138672
+862703,AMGN,2016-09-19,171.3800048828125
+862704,AMGN,2016-09-20,173.3800048828125
+862705,AMGN,2016-09-21,173.85000610351562
+862706,AMGN,2016-09-22,175.6199951171875
+862707,AMGN,2016-09-23,174.8000030517578
+862708,AMGN,2016-09-26,173.52999877929688
+862709,AMGN,2016-09-27,171.6300048828125
+862710,AMGN,2016-09-28,169.7100067138672
+862711,AMGN,2016-09-29,165.4499969482422
+862712,AMGN,2016-09-30,166.80999755859375
+862713,AMGN,2016-10-03,167.33999633789062
+862714,AMGN,2016-10-04,167.5500030517578
+862715,AMGN,2016-10-05,167.24000549316406
+862716,AMGN,2016-10-06,166.89999389648438
+862717,AMGN,2016-10-07,167.5
+862718,AMGN,2016-10-10,168.30999755859375
+862719,AMGN,2016-10-11,164.32000732421875
+862720,AMGN,2016-10-12,163.8800048828125
+862721,AMGN,2016-10-13,164.2899932861328
+862722,AMGN,2016-10-14,161.89999389648438
+862723,AMGN,2016-10-17,162.6199951171875
+862724,AMGN,2016-10-18,162.8000030517578
+862725,AMGN,2016-10-19,161.0800018310547
+862726,AMGN,2016-10-20,161.5
+862727,AMGN,2016-10-21,158.50999450683594
+862728,AMGN,2016-10-24,158.75999450683594
+862729,AMGN,2016-10-25,157.89999389648438
+862730,AMGN,2016-10-26,158.99000549316406
+862731,AMGN,2016-10-27,160.57000732421875
+862732,AMGN,2016-10-28,145.17999267578125
+862733,AMGN,2016-10-31,141.16000366210938
+862734,AMGN,2016-11-01,140.75999450683594
+862735,AMGN,2016-11-02,138.6999969482422
+862736,AMGN,2016-11-03,135.22000122070312
+862737,AMGN,2016-11-04,135.39999389648438
+862738,AMGN,2016-11-07,139.2100067138672
+862739,AMGN,2016-11-08,138.4499969482422
+862740,AMGN,2016-11-09,146.4199981689453
+862741,AMGN,2016-11-10,151.57000732421875
+862742,AMGN,2016-11-11,149.0399932861328
+862743,AMGN,2016-11-14,146.4199981689453
+862744,AMGN,2016-11-15,147.05999755859375
+862745,AMGN,2016-11-16,147.22999572753906
+862746,AMGN,2016-11-17,147.36000061035156
+862747,AMGN,2016-11-18,145.22999572753906
+862748,AMGN,2016-11-21,145.5500030517578
+862749,AMGN,2016-11-22,144.3300018310547
+862750,AMGN,2016-11-23,145.02999877929688
+862751,AMGN,2016-11-25,145.42999267578125
+862752,AMGN,2016-11-28,145.07000732421875
+862753,AMGN,2016-11-29,146.0
+862754,AMGN,2016-11-30,144.07000732421875
+862755,AMGN,2016-12-01,142.38999938964844
+862756,AMGN,2016-12-02,144.00999450683594
+862757,AMGN,2016-12-05,145.2899932861328
+862758,AMGN,2016-12-06,145.11000061035156
+862759,AMGN,2016-12-07,141.19000244140625
+862760,AMGN,2016-12-08,140.58999633789062
+862761,AMGN,2016-12-09,143.4499969482422
+862762,AMGN,2016-12-12,145.75999450683594
+862763,AMGN,2016-12-13,148.3699951171875
+862764,AMGN,2016-12-14,148.69000244140625
+862765,AMGN,2016-12-15,150.38999938964844
+862766,AMGN,2016-12-16,149.3699951171875
+862767,AMGN,2016-12-19,147.74000549316406
+862768,AMGN,2016-12-20,147.22000122070312
+862769,AMGN,2016-12-21,146.1699981689453
+862770,AMGN,2016-12-22,146.36000061035156
+862771,AMGN,2016-12-23,147.5500030517578
+862772,AMGN,2016-12-27,148.36000061035156
+862773,AMGN,2016-12-28,147.6699981689453
+862774,AMGN,2016-12-29,147.77999877929688
+862775,AMGN,2016-12-30,146.2100067138672
+862776,AMGN,2017-01-03,150.72999572753906
+862777,AMGN,2017-01-04,152.8699951171875
+862778,AMGN,2017-01-05,152.97999572753906
+862779,AMGN,2017-01-06,156.77999877929688
+862780,AMGN,2017-01-09,158.83999633789062
+862781,AMGN,2017-01-10,158.75999450683594
+862782,AMGN,2017-01-11,156.6199951171875
+862783,AMGN,2017-01-12,155.36000061035156
+862784,AMGN,2017-01-13,156.1199951171875
+862785,AMGN,2017-01-17,154.8000030517578
+862786,AMGN,2017-01-18,155.77000427246094
+862787,AMGN,2017-01-19,153.8000030517578
+862788,AMGN,2017-01-20,154.6699981689453
+862789,AMGN,2017-01-23,152.72000122070312
+862790,AMGN,2017-01-24,151.85000610351562
+862791,AMGN,2017-01-25,154.10000610351562
+862792,AMGN,2017-01-26,152.97999572753906
+862793,AMGN,2017-01-27,157.16000366210938
+862794,AMGN,2017-01-30,154.42999267578125
+862795,AMGN,2017-01-31,156.67999267578125
+862796,AMGN,2017-02-01,159.6699981689453
+862797,AMGN,2017-02-02,159.5800018310547
+862798,AMGN,2017-02-03,167.52999877929688
+862799,AMGN,2017-02-06,166.5800018310547
+862800,AMGN,2017-02-07,166.82000732421875
+862801,AMGN,2017-02-08,168.1199951171875
+862802,AMGN,2017-02-09,167.47000122070312
+862803,AMGN,2017-02-10,167.88999938964844
+862804,AMGN,2017-02-13,167.66000366210938
+862805,AMGN,2017-02-14,168.0500030517578
+862806,AMGN,2017-02-15,171.7899932861328
+862807,AMGN,2017-02-16,172.11000061035156
+862808,AMGN,2017-02-17,173.2899932861328
+862809,AMGN,2017-02-21,173.13999938964844
+862810,AMGN,2017-02-22,172.61000061035156
+862811,AMGN,2017-02-23,174.00999450683594
+862812,AMGN,2017-02-24,174.55999755859375
+862813,AMGN,2017-02-27,176.1300048828125
+862814,AMGN,2017-02-28,176.52999877929688
+862815,AMGN,2017-03-01,178.24000549316406
+862816,AMGN,2017-03-02,178.07000732421875
+862817,AMGN,2017-03-03,180.1999969482422
+862818,AMGN,2017-03-06,179.4600067138672
+862819,AMGN,2017-03-07,177.3800048828125
+862820,AMGN,2017-03-08,177.77999877929688
+862821,AMGN,2017-03-09,178.9199981689453
+862822,AMGN,2017-03-10,181.44000244140625
+862823,AMGN,2017-03-13,181.0500030517578
+862824,AMGN,2017-03-14,180.1199951171875
+862825,AMGN,2017-03-15,182.6000061035156
+862826,AMGN,2017-03-16,180.11000061035156
+862827,AMGN,2017-03-17,168.61000061035156
+862828,AMGN,2017-03-20,169.24000549316406
+862829,AMGN,2017-03-21,166.85000610351562
+862830,AMGN,2017-03-22,167.4499969482422
+862831,AMGN,2017-03-23,166.0399932861328
+862832,AMGN,2017-03-24,165.74000549316406
+862833,AMGN,2017-03-27,164.91000366210938
+862834,AMGN,2017-03-28,164.7100067138672
+862835,AMGN,2017-03-29,163.05999755859375
+862836,AMGN,2017-03-30,164.3800048828125
+862837,AMGN,2017-03-31,164.07000732421875
+862838,AMGN,2017-04-03,163.88999938964844
+862839,AMGN,2017-04-04,164.36000061035156
+862840,AMGN,2017-04-05,162.24000549316406
+862841,AMGN,2017-04-06,162.25
+862842,AMGN,2017-04-07,163.3800048828125
+862843,AMGN,2017-04-10,162.7899932861328
+862844,AMGN,2017-04-11,163.11000061035156
+862845,AMGN,2017-04-12,163.0500030517578
+862846,AMGN,2017-04-13,161.61000061035156
+862847,AMGN,2017-04-17,162.11000061035156
+862848,AMGN,2017-04-18,161.25
+862849,AMGN,2017-04-19,161.25999450683594
+862850,AMGN,2017-04-20,162.0399932861328
+862851,AMGN,2017-04-21,160.41000366210938
+862852,AMGN,2017-04-24,163.13999938964844
+862853,AMGN,2017-04-25,164.6999969482422
+862854,AMGN,2017-04-26,164.61000061035156
+862855,AMGN,2017-04-27,162.72000122070312
+862856,AMGN,2017-04-28,163.32000732421875
+862857,AMGN,2017-05-01,162.60000610351562
+862858,AMGN,2017-05-02,163.49000549316406
+862859,AMGN,2017-05-03,163.80999755859375
+862860,AMGN,2017-05-04,164.2899932861328
+862861,AMGN,2017-05-05,163.80999755859375
+862862,AMGN,2017-05-08,163.02999877929688
+862863,AMGN,2017-05-09,163.22000122070312
+862864,AMGN,2017-05-10,160.50999450683594
+862865,AMGN,2017-05-11,160.0800018310547
+862866,AMGN,2017-05-12,160.22000122070312
+862867,AMGN,2017-05-15,159.97000122070312
+862868,AMGN,2017-05-16,159.99000549316406
+862869,AMGN,2017-05-17,157.05999755859375
+862870,AMGN,2017-05-18,157.9600067138672
+862871,AMGN,2017-05-19,156.50999450683594
+862872,AMGN,2017-05-22,153.02000427246094
+862873,AMGN,2017-05-23,154.07000732421875
+862874,AMGN,2017-05-24,154.60000610351562
+862875,AMGN,2017-05-25,155.42999267578125
+862876,AMGN,2017-05-26,155.00999450683594
+862877,AMGN,2017-05-30,153.85000610351562
+862878,AMGN,2017-05-31,155.24000549316406
+862879,AMGN,2017-06-01,156.24000549316406
+862880,AMGN,2017-06-02,159.14999389648438
+862881,AMGN,2017-06-05,160.22000122070312
+862882,AMGN,2017-06-06,159.52999877929688
+862883,AMGN,2017-06-07,161.66000366210938
+862884,AMGN,2017-06-08,162.64999389648438
+862885,AMGN,2017-06-09,164.05999755859375
+862886,AMGN,2017-06-12,164.8800048828125
+862887,AMGN,2017-06-13,164.42999267578125
+862888,AMGN,2017-06-14,165.10000610351562
+862889,AMGN,2017-06-15,164.11000061035156
+862890,AMGN,2017-06-16,162.4199981689453
+862891,AMGN,2017-06-19,165.08999633789062
+862892,AMGN,2017-06-20,166.2899932861328
+862893,AMGN,2017-06-21,171.35000610351562
+862894,AMGN,2017-06-22,173.82000732421875
+862895,AMGN,2017-06-23,172.5
+862896,AMGN,2017-06-26,173.6699981689453
+862897,AMGN,2017-06-27,170.85000610351562
+862898,AMGN,2017-06-28,174.07000732421875
+862899,AMGN,2017-06-29,172.58999633789062
+862900,AMGN,2017-06-30,172.22999572753906
+862901,AMGN,2017-07-03,172.8000030517578
+862902,AMGN,2017-07-05,174.25999450683594
+862903,AMGN,2017-07-06,171.72000122070312
+862904,AMGN,2017-07-07,171.42999267578125
+862905,AMGN,2017-07-10,172.1999969482422
+862906,AMGN,2017-07-11,173.32000732421875
+862907,AMGN,2017-07-12,173.27000427246094
+862908,AMGN,2017-07-13,175.0399932861328
+862909,AMGN,2017-07-14,177.1300048828125
+862910,AMGN,2017-07-17,177.39999389648438
+862911,AMGN,2017-07-18,177.47999572753906
+862912,AMGN,2017-07-19,179.17999267578125
+862913,AMGN,2017-07-20,179.32000732421875
+862914,AMGN,2017-07-21,180.2100067138672
+862915,AMGN,2017-07-24,181.05999755859372
+862916,AMGN,2017-07-25,180.88999938964844
+862917,AMGN,2017-07-26,175.88999938964844
+862918,AMGN,2017-07-27,172.14999389648438
+862919,AMGN,2017-07-28,174.5399932861328
+862920,AMGN,2017-07-31,174.50999450683594
+862921,AMGN,2017-08-01,174.1300048828125
+862922,AMGN,2017-08-02,174.4600067138672
+862923,AMGN,2017-08-03,174.17999267578125
+862924,AMGN,2017-08-04,173.85000610351562
+862925,AMGN,2017-08-07,174.5800018310547
+862926,AMGN,2017-08-08,173.69000244140625
+862927,AMGN,2017-08-09,173.5500030517578
+862928,AMGN,2017-08-10,169.11000061035156
+862929,AMGN,2017-08-11,169.42999267578125
+862930,AMGN,2017-08-14,171.6699981689453
+862931,AMGN,2017-08-15,170.0399932861328
+862932,AMGN,2017-08-16,171.38999938964844
+862933,AMGN,2017-08-17,167.80999755859375
+862934,AMGN,2017-08-18,167.2899932861328
+862935,AMGN,2017-08-21,168.16000366210938
+862936,AMGN,2017-08-22,170.07000732421875
+862937,AMGN,2017-08-23,169.0
+862938,AMGN,2017-08-24,169.9499969482422
+862939,AMGN,2017-08-25,169.74000549316406
+862940,AMGN,2017-08-28,171.77999877929688
+862941,AMGN,2017-08-29,172.22999572753906
+862942,AMGN,2017-08-30,173.64999389648438
+862943,AMGN,2017-08-31,177.77000427246094
+862944,AMGN,2017-09-01,178.7100067138672
+862945,AMGN,2017-09-05,176.74000549316406
+862946,AMGN,2017-09-06,178.3800048828125
+862947,AMGN,2017-09-07,180.7100067138672
+862948,AMGN,2017-09-08,180.63999938964844
+862949,AMGN,2017-09-11,186.4900054931641
+862950,AMGN,2017-09-12,191.0
+862951,AMGN,2017-09-13,189.6999969482422
+862952,AMGN,2017-09-14,189.44000244140625
+862953,AMGN,2017-09-15,187.47000122070312
+862954,AMGN,2017-09-18,186.47000122070312
+862955,AMGN,2017-09-19,186.32000732421875
+862956,AMGN,2017-09-20,188.1699981689453
+862957,AMGN,2017-09-21,186.63999938964844
+862958,AMGN,2017-09-22,185.75999450683597
+862959,AMGN,2017-09-25,186.2899932861328
+862960,AMGN,2017-09-26,185.6000061035156
+862961,AMGN,2017-09-27,184.8800048828125
+862962,AMGN,2017-09-28,185.4600067138672
+862963,AMGN,2017-09-29,186.4499969482422
+862964,AMGN,2017-10-02,187.1699981689453
+862965,AMGN,2017-10-03,187.22999572753903
+862966,AMGN,2017-10-04,188.58999633789065
+862967,AMGN,2017-10-05,186.8500061035156
+862968,AMGN,2017-10-06,185.82000732421875
+862969,AMGN,2017-10-09,185.4600067138672
+862970,AMGN,2017-10-10,185.7899932861328
+862971,AMGN,2017-10-11,184.1499938964844
+862972,AMGN,2017-10-12,182.75999450683597
+862973,AMGN,2017-10-13,183.00999450683597
+862974,AMGN,2017-10-16,181.8999938964844
+862975,AMGN,2017-10-17,186.19000244140625
+862976,AMGN,2017-10-18,186.27999877929688
+862977,AMGN,2017-10-19,184.1199951171875
+862978,AMGN,2017-10-20,182.9600067138672
+862979,AMGN,2017-10-23,180.52999877929688
+862980,AMGN,2017-10-24,180.3699951171875
+862981,AMGN,2017-10-25,177.5
+862982,AMGN,2017-10-26,176.52000427246094
+862983,AMGN,2017-10-27,175.27999877929688
+862984,AMGN,2017-10-30,174.58999633789062
+862985,AMGN,2017-10-31,175.22000122070312
+862986,AMGN,2017-11-01,175.4199981689453
+862987,AMGN,2017-11-02,172.41000366210938
+862988,AMGN,2017-11-03,173.44000244140625
+862989,AMGN,2017-11-06,170.8000030517578
+862990,AMGN,2017-11-07,173.47999572753906
+862991,AMGN,2017-11-08,173.5800018310547
+862992,AMGN,2017-11-09,174.0
+862993,AMGN,2017-11-10,172.35000610351562
+862994,AMGN,2017-11-13,171.5
+862995,AMGN,2017-11-14,170.1300048828125
+862996,AMGN,2017-11-15,169.3800048828125
+862997,AMGN,2017-11-16,170.77000427246094
+862998,AMGN,2017-11-17,170.0
+862999,AMGN,2017-11-20,168.7899932861328
+863000,AMGN,2017-11-21,169.83999633789062
+863001,AMGN,2017-11-22,169.9600067138672
+863002,AMGN,2017-11-24,170.1199951171875
+863003,AMGN,2017-11-27,169.7100067138672
+863004,AMGN,2017-11-28,170.25999450683594
+863005,AMGN,2017-11-29,172.22999572753906
+863006,AMGN,2017-11-30,175.66000366210938
+863007,AMGN,2017-12-01,177.1999969482422
+863008,AMGN,2017-12-04,178.69000244140625
+863009,AMGN,2017-12-05,178.6699981689453
+863010,AMGN,2017-12-06,176.22000122070312
+863011,AMGN,2017-12-07,173.9600067138672
+863012,AMGN,2017-12-08,175.41000366210938
+863013,AMGN,2017-12-11,176.8300018310547
+863014,AMGN,2017-12-12,176.25999450683594
+863015,AMGN,2017-12-13,177.3800048828125
+863016,AMGN,2017-12-14,174.9199981689453
+863017,AMGN,2017-12-15,177.0399932861328
+863018,AMGN,2017-12-18,176.13999938964844
+863019,AMGN,2017-12-19,176.8699951171875
+863020,AMGN,2017-12-20,177.11000061035156
+863021,AMGN,2017-12-21,176.67999267578125
+863022,AMGN,2017-12-22,176.4199981689453
+863023,AMGN,2017-12-26,176.08999633789062
+863024,AMGN,2017-12-27,176.2100067138672
+863025,AMGN,2017-12-28,175.25
+863026,AMGN,2017-12-29,173.89999389648438
+863027,AMGN,2018-01-02,177.0
+863028,AMGN,2018-01-03,180.33999633789065
+863029,AMGN,2018-01-04,179.5800018310547
+863030,AMGN,2018-01-05,180.6499938964844
+863031,AMGN,2018-01-08,180.6000061035156
+863032,AMGN,2018-01-09,183.3800048828125
+863033,AMGN,2018-01-10,182.8600006103516
+863034,AMGN,2018-01-11,181.9600067138672
+863035,AMGN,2018-01-12,185.0399932861328
+863036,AMGN,2018-01-16,185.5399932861328
+863037,AMGN,2018-01-17,188.00999450683597
+863038,AMGN,2018-01-18,187.58999633789065
+863039,AMGN,2018-01-19,189.27999877929688
+863040,AMGN,2018-01-22,192.3300018310547
+863041,AMGN,2018-01-23,191.9900054931641
+863042,AMGN,2018-01-24,190.6300048828125
+863043,AMGN,2018-01-25,190.0800018310547
+863044,AMGN,2018-01-26,196.00999450683597
+863045,AMGN,2018-01-29,198.0
+863046,AMGN,2018-01-30,191.2700042724609
+863047,AMGN,2018-01-31,186.0500030517578
+863048,AMGN,2018-02-01,185.55999755859372
+863049,AMGN,2018-02-02,187.00999450683597
+863050,AMGN,2018-02-05,174.75
+863051,AMGN,2018-02-06,176.64999389648438
+863052,AMGN,2018-02-07,177.47000122070312
+863053,AMGN,2018-02-08,173.1199951171875
+863054,AMGN,2018-02-09,173.4600067138672
+863055,AMGN,2018-02-12,174.8699951171875
+863056,AMGN,2018-02-13,175.94000244140625
+863057,AMGN,2018-02-14,179.52000427246094
+863058,AMGN,2018-02-15,183.6000061035156
+863059,AMGN,2018-02-16,183.5500030517578
+863060,AMGN,2018-02-20,182.97999572753903
+863061,AMGN,2018-02-21,182.42999267578125
+863062,AMGN,2018-02-22,182.4499969482422
+863063,AMGN,2018-02-23,186.6699981689453
+863064,AMGN,2018-02-26,188.5
+863065,AMGN,2018-02-27,185.7899932861328
+863066,AMGN,2018-02-28,183.7700042724609
+863067,AMGN,2018-03-01,183.2899932861328
+863068,AMGN,2018-03-02,185.0800018310547
+863069,AMGN,2018-03-05,190.1300048828125
+863070,AMGN,2018-03-06,190.3500061035156
+863071,AMGN,2018-03-07,187.52999877929688
+863072,AMGN,2018-03-08,187.16000366210935
+863073,AMGN,2018-03-09,191.1000061035156
+863074,AMGN,2018-03-12,189.3000030517578
+863075,AMGN,2018-03-13,189.75
+863076,AMGN,2018-03-14,190.57000732421875
+863077,AMGN,2018-03-15,189.75
+863078,AMGN,2018-03-16,188.2400054931641
+863079,AMGN,2018-03-19,182.5500030517578
+863080,AMGN,2018-03-20,182.02999877929688
+863081,AMGN,2018-03-21,181.58999633789065
+863082,AMGN,2018-03-22,176.0800018310547
+863083,AMGN,2018-03-23,169.42999267578125
+863084,AMGN,2018-03-26,175.19000244140625
+863085,AMGN,2018-03-27,171.14999389648438
+863086,AMGN,2018-03-28,170.4600067138672
+863087,AMGN,2018-03-29,170.47999572753906
+863088,AMGN,2018-04-02,166.0500030517578
+863089,AMGN,2018-04-03,168.22000122070312
+863090,AMGN,2018-04-04,173.52000427246094
+863091,AMGN,2018-04-05,172.0
+863092,AMGN,2018-04-06,168.13999938964844
+863093,AMGN,2018-04-09,169.6199951171875
+863094,AMGN,2018-04-10,173.1300048828125
+863095,AMGN,2018-04-11,172.41000366210938
+863096,AMGN,2018-04-12,171.02000427246094
+863097,AMGN,2018-04-13,171.47999572753906
+863098,AMGN,2018-04-16,171.3800048828125
+863099,AMGN,2018-04-17,174.8800048828125
+863100,AMGN,2018-04-18,175.11000061035156
+863101,AMGN,2018-04-19,172.92999267578125
+863102,AMGN,2018-04-20,171.55999755859375
+863103,AMGN,2018-04-23,174.66000366210938
+863104,AMGN,2018-04-24,171.94000244140625
+863105,AMGN,2018-04-25,174.8300018310547
+863106,AMGN,2018-04-26,175.3699951171875
+863107,AMGN,2018-04-27,177.4600067138672
+863108,AMGN,2018-04-30,174.47999572753906
+863109,AMGN,2018-05-01,169.27999877929688
+863110,AMGN,2018-05-02,169.42999267578125
+863111,AMGN,2018-05-03,166.38999938964844
+863112,AMGN,2018-05-04,167.97999572753906
+863113,AMGN,2018-05-07,168.05999755859375
+863114,AMGN,2018-05-08,168.49000549316406
+863115,AMGN,2018-05-09,169.63999938964844
+863116,AMGN,2018-05-10,170.77000427246094
+863117,AMGN,2018-05-11,173.88999938964844
+863118,AMGN,2018-05-14,175.9600067138672
+863119,AMGN,2018-05-15,172.33999633789062
+863120,AMGN,2018-05-16,173.8000030517578
+863121,AMGN,2018-05-17,174.64999389648438
+863122,AMGN,2018-05-18,176.3000030517578
+863123,AMGN,2018-05-21,176.47000122070312
+863124,AMGN,2018-05-22,178.36000061035156
+863125,AMGN,2018-05-23,179.94000244140625
+863126,AMGN,2018-05-24,177.9600067138672
+863127,AMGN,2018-05-25,178.24000549316406
+863128,AMGN,2018-05-29,177.44000244140625
+863129,AMGN,2018-05-30,180.2400054931641
+863130,AMGN,2018-05-31,179.6199951171875
+863131,AMGN,2018-06-01,183.57000732421875
+863132,AMGN,2018-06-04,185.44000244140625
+863133,AMGN,2018-06-05,181.72999572753903
+863134,AMGN,2018-06-06,183.5500030517578
+863135,AMGN,2018-06-07,183.3000030517578
+863136,AMGN,2018-06-08,184.3000030517578
+863137,AMGN,2018-06-11,184.6100006103516
+863138,AMGN,2018-06-12,185.07000732421875
+863139,AMGN,2018-06-13,183.67999267578125
+863140,AMGN,2018-06-14,185.7899932861328
+863141,AMGN,2018-06-15,185.00999450683597
+863142,AMGN,2018-06-18,183.9499969482422
+863143,AMGN,2018-06-19,186.19000244140625
+863144,AMGN,2018-06-20,186.50999450683597
+863145,AMGN,2018-06-21,185.9900054931641
+863146,AMGN,2018-06-22,185.1499938964844
+863147,AMGN,2018-06-25,185.3600006103516
+863148,AMGN,2018-06-26,184.58999633789065
+863149,AMGN,2018-06-27,183.52999877929688
+863150,AMGN,2018-06-28,183.33999633789065
+863151,AMGN,2018-06-29,184.58999633789065
+863152,AMGN,2018-07-02,185.2899932861328
+863153,AMGN,2018-07-03,185.7100067138672
+863154,AMGN,2018-07-05,187.3600006103516
+863155,AMGN,2018-07-06,191.00999450683597
+863156,AMGN,2018-07-09,194.1699981689453
+863157,AMGN,2018-07-10,195.69000244140625
+863158,AMGN,2018-07-11,193.1499938964844
+863159,AMGN,2018-07-12,194.0800018310547
+863160,AMGN,2018-07-13,195.91000366210935
+863161,AMGN,2018-07-16,194.8800048828125
+863162,AMGN,2018-07-17,193.9199981689453
+863163,AMGN,2018-07-18,192.8000030517578
+863164,AMGN,2018-07-19,191.75999450683597
+863165,AMGN,2018-07-20,190.4900054931641
+863166,AMGN,2018-07-23,189.97000122070312
+863167,AMGN,2018-07-24,191.3999938964844
+863168,AMGN,2018-07-25,193.0399932861328
+863169,AMGN,2018-07-26,194.0500030517578
+863170,AMGN,2018-07-27,192.44000244140625
+863171,AMGN,2018-07-30,190.6300048828125
+863172,AMGN,2018-07-31,196.5500030517578
+863173,AMGN,2018-08-01,195.83999633789065
+863174,AMGN,2018-08-02,196.3800048828125
+863175,AMGN,2018-08-03,197.9900054931641
+863176,AMGN,2018-08-06,197.6100006103516
+863177,AMGN,2018-08-07,200.3999938964844
+863178,AMGN,2018-08-08,196.1999969482422
+863179,AMGN,2018-08-09,193.97000122070312
+863180,AMGN,2018-08-10,194.4199981689453
+863181,AMGN,2018-08-13,195.6100006103516
+863182,AMGN,2018-08-14,195.75999450683597
+863183,AMGN,2018-08-15,195.25999450683597
+863184,AMGN,2018-08-16,196.44000244140625
+863185,AMGN,2018-08-17,197.4199981689453
+863186,AMGN,2018-08-20,197.55999755859372
+863187,AMGN,2018-08-21,197.30999755859372
+863188,AMGN,2018-08-22,197.83999633789065
+863189,AMGN,2018-08-23,196.6000061035156
+863190,AMGN,2018-08-24,196.63999938964844
+863191,AMGN,2018-08-27,198.6000061035156
+863192,AMGN,2018-08-28,198.6199951171875
+863193,AMGN,2018-08-29,199.75
+863194,AMGN,2018-08-30,200.3500061035156
+863195,AMGN,2018-08-31,199.80999755859372
+863196,AMGN,2018-09-04,196.72999572753903
+863197,AMGN,2018-09-05,197.75
+863198,AMGN,2018-09-06,196.1499938964844
+863199,AMGN,2018-09-07,196.3000030517578
+863200,AMGN,2018-09-10,202.5
+863201,AMGN,2018-09-11,199.47000122070312
+863202,AMGN,2018-09-12,199.5
+863203,AMGN,2018-09-13,202.92999267578125
+863204,AMGN,2018-09-14,200.5800018310547
+863205,AMGN,2018-09-17,200.80999755859372
+863206,AMGN,2018-09-18,202.33999633789065
+863207,AMGN,2018-09-19,203.1999969482422
+863208,AMGN,2018-09-20,205.1000061035156
+863209,AMGN,2018-09-21,205.1000061035156
+863210,AMGN,2018-09-24,207.2100067138672
+863211,AMGN,2018-09-25,206.4600067138672
+863212,AMGN,2018-09-26,206.8300018310547
+863213,AMGN,2018-09-27,208.88999938964844
+863214,AMGN,2018-09-28,207.2899932861328
+863215,AMGN,2018-10-01,206.91000366210935
+863216,AMGN,2018-10-02,207.6699981689453
+863217,AMGN,2018-10-03,206.8999938964844
+863218,AMGN,2018-10-04,203.47000122070312
+863219,AMGN,2018-10-05,204.0200042724609
+863220,AMGN,2018-10-08,205.57000732421875
+863221,AMGN,2018-10-09,206.0
+863222,AMGN,2018-10-10,201.1999969482422
+863223,AMGN,2018-10-11,193.8500061035156
+863224,AMGN,2018-10-12,197.38999938964844
+863225,AMGN,2018-10-15,195.58999633789065
+863226,AMGN,2018-10-16,202.33999633789065
+863227,AMGN,2018-10-17,202.7700042724609
+863228,AMGN,2018-10-18,202.72000122070312
+863229,AMGN,2018-10-19,201.8000030517578
+863230,AMGN,2018-10-22,198.0200042724609
+863231,AMGN,2018-10-23,197.63999938964844
+863232,AMGN,2018-10-24,187.8800048828125
+863233,AMGN,2018-10-25,188.1000061035156
+863234,AMGN,2018-10-26,185.97999572753903
+863235,AMGN,2018-10-29,188.19000244140625
+863236,AMGN,2018-10-30,189.0800018310547
+863237,AMGN,2018-10-31,192.7899932861328
+863238,AMGN,2018-11-01,192.8999938964844
+863239,AMGN,2018-11-02,187.05999755859372
+863240,AMGN,2018-11-05,189.9199981689453
+863241,AMGN,2018-11-06,190.75
+863242,AMGN,2018-11-07,197.6199951171875
+863243,AMGN,2018-11-08,196.0200042724609
+863244,AMGN,2018-11-09,193.16000366210935
+863245,AMGN,2018-11-12,191.55999755859372
+863246,AMGN,2018-11-13,191.5500030517578
+863247,AMGN,2018-11-14,190.3600006103516
+863248,AMGN,2018-11-15,192.4499969482422
+863249,AMGN,2018-11-16,194.17999267578125
+863250,AMGN,2018-11-19,194.91000366210935
+863251,AMGN,2018-11-20,196.44000244140625
+863252,AMGN,2018-11-21,192.7700042724609
+863253,AMGN,2018-11-23,192.57000732421875
+863254,AMGN,2018-11-26,194.3000030517578
+863255,AMGN,2018-11-27,197.1000061035156
+863256,AMGN,2018-11-28,201.4199981689453
+863257,AMGN,2018-11-29,202.3699951171875
+863258,AMGN,2018-11-30,208.25
+863259,AMGN,2018-12-03,202.92999267578125
+863260,AMGN,2018-12-04,197.75999450683597
+863261,AMGN,2018-12-06,199.00999450683597
+863262,AMGN,2018-12-07,191.44000244140625
+863263,AMGN,2018-12-10,194.08999633789065
+863264,AMGN,2018-12-11,196.17999267578125
+863265,AMGN,2018-12-12,196.41000366210935
+863266,AMGN,2018-12-13,197.52999877929688
+863267,AMGN,2018-12-14,192.07000732421875
+863268,AMGN,2018-12-17,190.0800018310547
+863269,AMGN,2018-12-18,187.1000061035156
+863270,AMGN,2018-12-19,185.4900054931641
+863271,AMGN,2018-12-20,184.9600067138672
+863272,AMGN,2018-12-21,180.2100067138672
+863273,AMGN,2018-12-24,178.39999389648438
+863274,AMGN,2018-12-26,187.8600006103516
+863275,AMGN,2018-12-27,190.3300018310547
+863276,AMGN,2018-12-28,190.72999572753903
+863277,AMGN,2018-12-31,194.6699981689453
+863278,AMGN,2019-01-02,191.8999938964844
+863279,AMGN,2019-01-03,188.97999572753903
+863280,AMGN,2019-01-04,195.44000244140625
+863281,AMGN,2019-01-07,198.07000732421875
+863282,AMGN,2019-01-08,200.6100006103516
+863283,AMGN,2019-01-09,200.3699951171875
+863284,AMGN,2019-01-10,202.67999267578125
+863285,AMGN,2019-01-11,200.55999755859372
+863286,AMGN,2019-01-14,196.77999877929688
+863287,AMGN,2019-01-15,199.3800048828125
+863288,AMGN,2019-01-16,198.88999938964844
+863289,AMGN,2019-01-17,201.9199981689453
+863290,AMGN,2019-01-18,203.8800048828125
+863291,AMGN,2019-01-22,201.97999572753903
+863292,AMGN,2019-01-23,201.55999755859372
+863293,AMGN,2019-01-24,200.97000122070312
+863294,AMGN,2019-01-25,198.7700042724609
+863295,AMGN,2019-01-28,191.9499969482422
+863296,AMGN,2019-01-29,192.1100006103516
+863297,AMGN,2019-01-30,184.8600006103516
+863298,AMGN,2019-01-31,187.1100006103516
+863299,AMGN,2019-02-01,187.07000732421875
+863300,AMGN,2019-02-04,186.17999267578125
+863301,AMGN,2019-02-05,188.30999755859372
+863302,AMGN,2019-02-06,190.75999450683597
+863303,AMGN,2019-02-07,184.22999572753903
+863304,AMGN,2019-02-08,186.0
+863305,AMGN,2019-02-11,185.7899932861328
+863306,AMGN,2019-02-12,188.42999267578125
+863307,AMGN,2019-02-13,188.97999572753903
+863308,AMGN,2019-02-14,186.67999267578125
+863309,AMGN,2019-02-15,188.33999633789065
+863310,AMGN,2019-02-19,186.97000122070312
+863311,AMGN,2019-02-20,186.9199981689453
+863312,AMGN,2019-02-21,185.5
+863313,AMGN,2019-02-22,187.5
+863314,AMGN,2019-02-25,189.80999755859372
+863315,AMGN,2019-02-26,190.0800018310547
+863316,AMGN,2019-02-27,191.4199981689453
+863317,AMGN,2019-02-28,190.0800018310547
+863318,AMGN,2019-03-01,191.16000366210935
+863319,AMGN,2019-03-04,189.77999877929688
+863320,AMGN,2019-03-05,188.82000732421875
+863321,AMGN,2019-03-06,183.1499938964844
+863322,AMGN,2019-03-07,181.4600067138672
+863323,AMGN,2019-03-08,180.8699951171875
+863324,AMGN,2019-03-11,184.13999938964844
+863325,AMGN,2019-03-12,184.17999267578125
+863326,AMGN,2019-03-13,187.3500061035156
+863327,AMGN,2019-03-14,187.75999450683597
+863328,AMGN,2019-03-15,191.2400054931641
+863329,AMGN,2019-03-18,191.30999755859372
+863330,AMGN,2019-03-19,191.4900054931641
+863331,AMGN,2019-03-20,191.1199951171875
+863332,AMGN,2019-03-21,191.88999938964844
+863333,AMGN,2019-03-22,186.6999969482422
+863334,AMGN,2019-03-25,186.58999633789065
+863335,AMGN,2019-03-26,188.2700042724609
+863336,AMGN,2019-03-27,186.32000732421875
+863337,AMGN,2019-03-28,187.6499938964844
+863338,AMGN,2019-03-29,189.97999572753903
+863339,AMGN,2019-04-01,191.7700042724609
+863340,AMGN,2019-04-02,192.42999267578125
+863341,AMGN,2019-04-03,192.9199981689453
+863342,AMGN,2019-04-04,192.3300018310547
+863343,AMGN,2019-04-05,195.41000366210935
+863344,AMGN,2019-04-08,194.8800048828125
+863345,AMGN,2019-04-09,192.97999572753903
+863346,AMGN,2019-04-10,193.88999938964844
+863347,AMGN,2019-04-11,192.1100006103516
+863348,AMGN,2019-04-12,191.4199981689453
+863349,AMGN,2019-04-15,191.1999969482422
+863350,AMGN,2019-04-16,188.0500030517578
+863351,AMGN,2019-04-17,182.47000122070312
+863352,AMGN,2019-04-18,177.47000122070312
+863353,AMGN,2019-04-22,176.36000061035156
+863354,AMGN,2019-04-23,179.75999450683594
+863355,AMGN,2019-04-24,178.3000030517578
+863356,AMGN,2019-04-25,180.47999572753903
+863357,AMGN,2019-04-26,181.47000122070312
+863358,AMGN,2019-04-29,181.1699981689453
+863359,AMGN,2019-04-30,179.32000732421875
+863360,AMGN,2019-05-01,176.13999938964844
+863361,AMGN,2019-05-02,176.5
+863362,AMGN,2019-05-03,177.30999755859375
+863363,AMGN,2019-05-06,177.05999755859375
+863364,AMGN,2019-05-07,173.8699951171875
+863365,AMGN,2019-05-08,172.14999389648438
+863366,AMGN,2019-05-09,172.8699951171875
+863367,AMGN,2019-05-10,171.85000610351562
+863368,AMGN,2019-05-13,167.60000610351562
+863369,AMGN,2019-05-14,167.80999755859375
+863370,AMGN,2019-05-15,169.8699951171875
+863371,AMGN,2019-05-16,169.9199981689453
+863372,AMGN,2019-05-17,169.91000366210938
+863373,AMGN,2019-05-20,168.38999938964844
+863374,AMGN,2019-05-21,169.69000244140625
+863375,AMGN,2019-05-22,171.3000030517578
+863376,AMGN,2019-05-23,172.11000061035156
+863377,AMGN,2019-05-24,171.27999877929688
+863378,AMGN,2019-05-28,168.85000610351562
+863379,AMGN,2019-05-29,169.17999267578125
+863380,AMGN,2019-05-30,169.0399932861328
+863381,AMGN,2019-05-31,166.6999969482422
+863382,AMGN,2019-06-03,172.36000061035156
+863383,AMGN,2019-06-04,174.72999572753906
+863384,AMGN,2019-06-05,174.5500030517578
+863385,AMGN,2019-06-06,174.4499969482422
+863386,AMGN,2019-06-07,175.50999450683594
+863387,AMGN,2019-06-10,175.5800018310547
+863388,AMGN,2019-06-11,174.6199951171875
+863389,AMGN,2019-06-12,175.60000610351562
+863390,AMGN,2019-06-13,176.7100067138672
+863391,AMGN,2019-06-14,176.0800018310547
+863392,AMGN,2019-06-17,178.38999938964844
+863393,AMGN,2019-06-18,181.6100006103516
+863394,AMGN,2019-06-19,182.7700042724609
+863395,AMGN,2019-06-20,184.0800018310547
+863396,AMGN,2019-06-21,187.1100006103516
+863397,AMGN,2019-06-24,184.8300018310547
+863398,AMGN,2019-06-25,184.44000244140625
+863399,AMGN,2019-06-26,183.1699981689453
+863400,AMGN,2019-06-27,184.0200042724609
+863401,AMGN,2019-06-28,184.27999877929688
+863402,AMGN,2019-07-01,186.3500061035156
+863403,AMGN,2019-07-02,186.63999938964844
+863404,AMGN,2019-07-03,188.5800018310547
+863405,AMGN,2019-07-05,185.94000244140625
+863406,AMGN,2019-07-08,182.2400054931641
+863407,AMGN,2019-07-09,181.58999633789065
+863408,AMGN,2019-07-10,182.2700042724609
+863409,AMGN,2019-07-11,178.0
+863410,AMGN,2019-07-12,174.92999267578125
+863411,AMGN,2019-07-15,176.1199951171875
+863412,AMGN,2019-07-16,177.47000122070312
+863413,AMGN,2019-07-17,177.05999755859375
+863414,AMGN,2019-07-18,179.5399932861328
+863415,AMGN,2019-07-19,178.38999938964844
+863416,AMGN,2019-07-22,175.88999938964844
+863417,AMGN,2019-07-23,176.00999450683594
+863418,AMGN,2019-07-24,175.77000427246094
+863419,AMGN,2019-07-25,174.11000061035156
+863420,AMGN,2019-07-26,175.33999633789062
+863421,AMGN,2019-07-29,176.0800018310547
+863422,AMGN,2019-07-30,176.4499969482422
+863423,AMGN,2019-07-31,186.5800018310547
+863424,AMGN,2019-08-01,186.0
+863425,AMGN,2019-08-02,187.22000122070312
+863426,AMGN,2019-08-05,181.5
+863427,AMGN,2019-08-06,184.4600067138672
+863428,AMGN,2019-08-07,183.5399932861328
+863429,AMGN,2019-08-08,185.22999572753903
+863430,AMGN,2019-08-09,196.25
+863431,AMGN,2019-08-12,205.77999877929688
+863432,AMGN,2019-08-13,206.1199951171875
+863433,AMGN,2019-08-14,198.8699951171875
+863434,AMGN,2019-08-15,199.30999755859372
+863435,AMGN,2019-08-16,204.0200042724609
+863436,AMGN,2019-08-19,206.0
+863437,AMGN,2019-08-20,203.1699981689453
+863438,AMGN,2019-08-21,203.94000244140625
+863439,AMGN,2019-08-22,203.4199981689453
+863440,AMGN,2019-08-23,199.0800018310547
+863441,AMGN,2019-08-26,205.41000366210935
+863442,AMGN,2019-08-27,206.4900054931641
+863443,AMGN,2019-08-28,207.5200042724609
+863444,AMGN,2019-08-29,206.97999572753903
+863445,AMGN,2019-08-30,208.6199951171875
+863446,AMGN,2019-09-03,205.5200042724609
+863447,AMGN,2019-09-04,206.32000732421875
+863448,AMGN,2019-09-05,207.6499938964844
+863449,AMGN,2019-09-06,207.72999572753903
+863450,AMGN,2019-09-09,202.33999633789065
+863451,AMGN,2019-09-10,196.8699951171875
+863452,AMGN,2019-09-11,195.83999633789065
+863453,AMGN,2019-09-12,194.0
+863454,AMGN,2019-09-13,195.47000122070312
+863455,AMGN,2019-09-16,194.0800018310547
+863456,AMGN,2019-09-17,196.72000122070312
+863457,AMGN,2019-09-18,195.0399932861328
+863458,AMGN,2019-09-19,195.6499938964844
+863459,AMGN,2019-09-20,196.94000244140625
+863460,AMGN,2019-09-23,197.75999450683597
+863461,AMGN,2019-09-24,196.5500030517578
+863462,AMGN,2019-09-25,196.05999755859372
+863463,AMGN,2019-09-26,195.3800048828125
+863464,AMGN,2019-09-27,194.94000244140625
+863465,AMGN,2019-09-30,193.50999450683597
+863466,AMGN,2019-10-01,193.19000244140625
+863467,AMGN,2019-10-02,189.2100067138672
+863468,AMGN,2019-10-03,192.6199951171875
+863469,AMGN,2019-10-04,195.58999633789065
+863470,AMGN,2019-10-07,197.1699981689453
+863471,AMGN,2019-10-08,196.0800018310547
+863472,AMGN,2019-10-09,196.69000244140625
+863473,AMGN,2019-10-10,198.67999267578125
+863474,AMGN,2019-10-11,200.8000030517578
+863475,AMGN,2019-10-14,202.88999938964844
+863476,AMGN,2019-10-15,204.66000366210935
+863477,AMGN,2019-10-16,203.2100067138672
+863478,AMGN,2019-10-17,203.55999755859372
+863479,AMGN,2019-10-18,202.72000122070312
+863480,AMGN,2019-10-21,202.92999267578125
+863481,AMGN,2019-10-22,204.8300018310547
+863482,AMGN,2019-10-23,203.32000732421875
+863483,AMGN,2019-10-24,203.05999755859372
+863484,AMGN,2019-10-25,203.0500030517578
+863485,AMGN,2019-10-28,205.00999450683597
+863486,AMGN,2019-10-29,208.9900054931641
+863487,AMGN,2019-10-30,210.8800048828125
+863488,AMGN,2019-10-31,213.25
+863489,AMGN,2019-11-01,217.9499969482422
+863490,AMGN,2019-11-04,214.41000366210935
+863491,AMGN,2019-11-05,215.0800018310547
+863492,AMGN,2019-11-06,216.3999938964844
+863493,AMGN,2019-11-07,217.9900054931641
+863494,AMGN,2019-11-08,221.1100006103516
+863495,AMGN,2019-11-11,220.6999969482422
+863496,AMGN,2019-11-12,221.30999755859372
+863497,AMGN,2019-11-13,219.6699981689453
+863498,AMGN,2019-11-14,218.5
+863499,AMGN,2019-11-15,220.8600006103516
+863500,AMGN,2019-11-18,220.6699981689453
+863501,AMGN,2019-11-19,224.5
+863502,AMGN,2019-11-20,225.50999450683597
+863503,AMGN,2019-11-21,227.82000732421875
+863504,AMGN,2019-11-22,230.7400054931641
+863505,AMGN,2019-11-25,234.5399932861328
+863506,AMGN,2019-11-26,234.38999938964844
+863507,AMGN,2019-11-27,234.5399932861328
+863508,AMGN,2019-11-29,234.72000122070312
+863509,AMGN,2019-12-02,233.47999572753903
+863510,AMGN,2019-12-03,232.7700042724609
+863511,AMGN,2019-12-04,233.8800048828125
+863512,AMGN,2019-12-05,233.41000366210935
+863513,AMGN,2019-12-06,233.7700042724609
+863514,AMGN,2019-12-09,232.82000732421875
+863515,AMGN,2019-12-10,233.83999633789065
+863516,AMGN,2019-12-11,234.00999450683597
+863517,AMGN,2019-12-12,235.9900054931641
+863518,AMGN,2019-12-13,236.7400054931641
+863519,AMGN,2019-12-16,243.1999969482422
+863520,AMGN,2019-12-17,242.83999633789065
+863521,AMGN,2019-12-18,241.94000244140625
+863522,AMGN,2019-12-19,241.83999633789065
+863523,AMGN,2019-12-20,243.05999755859372
+863524,AMGN,2019-12-23,243.02999877929688
+863525,AMGN,2019-12-24,242.3300018310547
+863526,AMGN,2019-12-26,241.8999938964844
+863527,AMGN,2019-12-27,241.52999877929688
+863528,AMGN,2019-12-30,240.2700042724609
+863529,AMGN,2019-12-31,241.07000732421875
+863530,AMGN,2020-01-02,240.1000061035156
+863531,AMGN,2020-01-03,238.47000122070312
+863532,AMGN,2020-01-06,240.3000030517578
+863533,AMGN,2020-01-07,238.0399932861328
+863534,AMGN,2020-01-08,238.22000122070312
+863535,AMGN,2020-01-09,238.92999267578125
+863536,AMGN,2020-01-10,238.25999450683597
+863537,AMGN,2020-01-13,236.9199981689453
+863538,AMGN,2020-01-14,240.0
+863539,AMGN,2020-01-15,241.6999969482422
+863540,AMGN,2020-01-16,240.5
+863541,AMGN,2020-01-17,241.4900054931641
+863542,AMGN,2020-01-21,237.6000061035156
+863543,AMGN,2020-01-22,236.75
+863544,AMGN,2020-01-23,235.0399932861328
+863545,AMGN,2020-01-24,225.58999633789065
+863546,AMGN,2020-01-27,222.9499969482422
+863547,AMGN,2020-01-28,224.83999633789065
+863548,AMGN,2020-01-29,227.1499938964844
+863549,AMGN,2020-01-30,226.1499938964844
+863550,AMGN,2020-01-31,216.0500030517578
+863551,AMGN,2020-02-03,216.8800048828125
+863552,AMGN,2020-02-04,221.80999755859372
+863553,AMGN,2020-02-05,231.94000244140625
+863554,AMGN,2020-02-06,231.4499969482422
+863555,AMGN,2020-02-07,229.3300018310547
+863556,AMGN,2020-02-10,227.4199981689453
+863557,AMGN,2020-02-11,228.9600067138672
+863558,AMGN,2020-02-12,227.0
+863559,AMGN,2020-02-13,223.0399932861328
+863560,AMGN,2020-02-14,223.47999572753903
+863561,AMGN,2020-02-18,221.69000244140625
+863562,AMGN,2020-02-19,222.9600067138672
+863563,AMGN,2020-02-20,222.13999938964844
+863564,AMGN,2020-02-21,222.7899932861328
+863565,AMGN,2020-02-24,217.8800048828125
+863566,AMGN,2020-02-25,210.3800048828125
+863567,AMGN,2020-02-26,214.5399932861328
+863568,AMGN,2020-02-27,203.5
+863569,AMGN,2020-02-28,199.72999572753903
+863570,AMGN,2020-03-02,212.1999969482422
+863571,AMGN,2020-03-03,204.4199981689453
+863572,AMGN,2020-03-04,215.1100006103516
+863573,AMGN,2020-03-05,212.1199951171875
+863574,AMGN,2020-03-06,210.6499938964844
+863575,AMGN,2020-03-09,198.3699951171875
+863576,AMGN,2020-03-10,206.8000030517578
+863577,AMGN,2020-03-11,198.6499938964844
+863578,AMGN,2020-03-12,182.2400054931641
+863579,AMGN,2020-03-13,202.1000061035156
+863580,AMGN,2020-03-16,188.67999267578125
+863581,AMGN,2020-03-17,207.8000030517578
+863582,AMGN,2020-03-18,204.8800048828125
+863583,AMGN,2020-03-19,198.75999450683597
+863584,AMGN,2020-03-20,188.25
+863585,AMGN,2020-03-23,185.92999267578125
+863586,AMGN,2020-03-24,202.33999633789065
+863587,AMGN,2020-03-25,193.13999938964844
+863588,AMGN,2020-03-26,198.4900054931641
+863589,AMGN,2020-03-27,198.2700042724609
+863590,AMGN,2020-03-30,208.47999572753903
+863591,AMGN,2020-03-31,202.72999572753903
+863592,AMGN,2020-04-01,197.80999755859372
+863593,AMGN,2020-04-02,208.8800048828125
+863594,AMGN,2020-04-03,205.41000366210935
+863595,AMGN,2020-04-06,211.5800018310547
+863596,AMGN,2020-04-07,208.77999877929688
+863597,AMGN,2020-04-08,219.19000244140625
+863598,AMGN,2020-04-09,218.2100067138672
+863599,AMGN,2020-04-13,218.2700042724609
+863600,AMGN,2020-04-14,226.8000030517578
+863601,AMGN,2020-04-15,221.8000030517578
+863602,AMGN,2020-04-16,230.8999938964844
+863603,AMGN,2020-04-17,234.97000122070312
+863604,AMGN,2020-04-20,236.6000061035156
+863605,AMGN,2020-04-21,230.75
+863606,AMGN,2020-04-22,229.2899932861328
+863607,AMGN,2020-04-23,232.4900054931641
+863608,AMGN,2020-04-24,236.27999877929688
+863609,AMGN,2020-04-27,242.42999267578125
+863610,AMGN,2020-04-28,237.6699981689453
+863611,AMGN,2020-04-29,235.69000244140625
+863612,AMGN,2020-04-30,239.22000122070312
+863613,AMGN,2020-05-01,230.97999572753903
+863614,AMGN,2020-05-04,230.91000366210935
+863615,AMGN,2020-05-05,236.3600006103516
+863616,AMGN,2020-05-06,236.58999633789065
+863617,AMGN,2020-05-07,233.3300018310547
+863618,AMGN,2020-05-08,234.82000732421875
+863619,AMGN,2020-05-11,242.7400054931641
+863620,AMGN,2020-05-12,237.2100067138672
+863621,AMGN,2020-05-13,236.8300018310547
+863622,AMGN,2020-05-14,237.97999572753903
+863623,AMGN,2020-05-15,240.1999969482422
+863624,AMGN,2020-05-18,233.19000244140625
+863625,AMGN,2020-05-19,227.42999267578125
+863626,AMGN,2020-05-20,227.8699951171875
+863627,AMGN,2020-05-21,224.77999877929688
+863628,AMGN,2020-05-22,226.42999267578125
+863629,AMGN,2020-05-26,222.3999938964844
+863630,AMGN,2020-05-27,224.80999755859372
+863631,AMGN,2020-05-28,224.1300048828125
+863632,AMGN,2020-05-29,229.6999969482422
+863633,AMGN,2020-06-01,226.91000366210935
+863634,AMGN,2020-06-02,223.72000122070312
+863635,AMGN,2020-06-03,221.0
+863636,AMGN,2020-06-04,220.8800048828125
+863637,AMGN,2020-06-05,225.6699981689453
+863638,AMGN,2020-06-08,225.75
+863639,AMGN,2020-06-09,224.8999938964844
+863640,AMGN,2020-06-10,227.1199951171875
+863641,AMGN,2020-06-11,218.8999938964844
+863642,AMGN,2020-06-12,217.8999938964844
+863643,AMGN,2020-06-15,219.77999877929688
+863644,AMGN,2020-06-16,226.8699951171875
+863645,AMGN,2020-06-17,225.97000122070312
+863646,AMGN,2020-06-18,230.32000732421875
+863647,AMGN,2020-06-19,238.6999969482422
+863648,AMGN,2020-06-22,234.19000244140625
+863649,AMGN,2020-06-23,235.75
+863650,AMGN,2020-06-24,232.50999450683597
+863651,AMGN,2020-06-25,235.1100006103516
+863652,AMGN,2020-06-26,232.83999633789065
+863653,AMGN,2020-06-29,231.55999755859372
+863654,AMGN,2020-06-30,235.8600006103516
+863655,AMGN,2020-07-01,255.1199951171875
+863656,AMGN,2020-07-02,258.239990234375
+863657,AMGN,2020-07-06,256.25
+863658,AMGN,2020-07-07,253.1499938964844
+863659,AMGN,2020-07-08,251.58999633789065
+863660,AMGN,2020-07-09,251.66000366210935
+863661,AMGN,2020-07-10,249.0399932861328
+863662,AMGN,2020-07-13,250.0399932861328
+863663,AMGN,2020-07-14,253.08999633789065
+863664,AMGN,2020-07-15,253.30999755859372
+863665,AMGN,2020-07-16,255.1999969482422
+863666,AMGN,2020-07-17,258.4599914550781
+863667,AMGN,2020-07-20,260.95001220703125
+863668,AMGN,2020-07-21,257.9100036621094
+863669,AMGN,2020-07-22,256.9800109863281
+863670,AMGN,2020-07-23,252.2400054931641
+863671,AMGN,2020-07-24,247.97999572753903
+863672,AMGN,2020-07-27,253.6499938964844
+863673,AMGN,2020-07-28,255.2700042724609
+863674,AMGN,2020-07-29,248.8500061035156
+863675,AMGN,2020-07-30,246.13999938964844
+863676,AMGN,2020-07-31,244.6699981689453
+863677,AMGN,2020-08-03,247.3600006103516
+863678,AMGN,2020-08-04,243.58999633789065
+863679,AMGN,2020-08-05,241.47000122070312
+863680,AMGN,2020-08-06,241.5500030517578
+863681,AMGN,2020-08-07,240.69000244140625
+863682,AMGN,2020-08-10,238.1699981689453
+863683,AMGN,2020-08-11,234.6499938964844
+863684,AMGN,2020-08-12,241.72000122070312
+863685,AMGN,2020-08-13,240.4600067138672
+863686,AMGN,2020-08-14,239.7100067138672
+863687,AMGN,2020-08-17,243.00999450683597
+863688,AMGN,2020-08-18,241.5
+863689,AMGN,2020-08-19,240.4900054931641
+863690,AMGN,2020-08-20,238.72999572753903
+863691,AMGN,2020-08-21,237.63999938964844
+863692,AMGN,2020-08-24,235.57000732421875
+863693,AMGN,2020-08-25,248.22000122070312
+863694,AMGN,2020-08-26,250.17999267578125
+863695,AMGN,2020-08-27,252.80999755859372
+863696,AMGN,2020-08-28,253.1199951171875
+863697,AMGN,2020-08-31,253.32000732421875
+863698,AMGN,2020-09-01,250.8600006103516
+863699,AMGN,2020-09-02,258.1199951171875
+863700,AMGN,2020-09-03,247.91000366210935
+863701,AMGN,2020-09-04,248.3999938964844
+863702,AMGN,2020-09-08,241.17999267578125
+863703,AMGN,2020-09-09,245.57000732421875
+863704,AMGN,2020-09-10,240.63999938964844
+863705,AMGN,2020-09-11,243.2100067138672
+863706,AMGN,2020-09-14,246.75
+863707,AMGN,2020-09-15,248.3500061035156
+863708,AMGN,2020-09-16,247.75999450683597
+863709,AMGN,2020-09-17,248.0800018310547
+863710,AMGN,2020-09-18,247.72000122070312
+863711,AMGN,2020-09-21,243.19000244140625
+863712,AMGN,2020-09-22,247.5
+863713,AMGN,2020-09-23,242.58999633789065
+863714,AMGN,2020-09-24,240.32000732421875
+863715,AMGN,2020-09-25,243.82000732421875
+863716,AMGN,2020-09-28,247.02999877929688
+863717,AMGN,2020-09-29,248.3000030517578
+863718,AMGN,2020-09-30,254.16000366210935
+863719,AMGN,2020-10-01,255.38999938964844
+863720,AMGN,2020-10-02,245.41000366210935
+863721,AMGN,2020-10-05,256.010009765625
+863722,AMGN,2020-10-06,252.69000244140625
+863723,AMGN,2020-10-07,257.6700134277344
+863724,AMGN,2020-10-08,240.08999633789065
+863725,AMGN,2020-10-09,236.6999969482422
+863726,AMGN,2020-10-12,239.50999450683597
+863727,AMGN,2020-10-13,239.33999633789065
+863728,AMGN,2020-10-14,237.6499938964844
+863729,AMGN,2020-10-15,235.00999450683597
+863730,AMGN,2020-10-16,235.72000122070312
+863731,AMGN,2020-10-19,230.7100067138672
+863732,AMGN,2020-10-20,231.1000061035156
+863733,AMGN,2020-10-21,228.97000122070312
+863734,AMGN,2020-10-22,227.97999572753903
+863735,AMGN,2020-10-23,227.16000366210935
+863736,AMGN,2020-10-26,224.88999938964844
+863737,AMGN,2020-10-27,223.4600067138672
+863738,AMGN,2020-10-28,216.3800048828125
+863739,AMGN,2020-10-29,217.82000732421875
+863740,AMGN,2020-10-30,216.94000244140625
+863741,AMGN,2020-11-02,220.2100067138672
+863742,AMGN,2020-11-03,220.05999755859372
+863743,AMGN,2020-11-04,230.3300018310547
+863744,AMGN,2020-11-05,231.97000122070312
+863745,AMGN,2020-11-06,231.6699981689453
+863746,AMGN,2020-11-09,235.0
+863747,AMGN,2020-11-10,241.6000061035156
+863748,AMGN,2020-11-11,240.69000244140625
+863749,AMGN,2020-11-12,237.13999938964844
+863750,AMGN,2020-11-13,237.3600006103516
+863751,AMGN,2020-11-16,236.66000366210935
+863752,AMGN,2020-11-17,232.44000244140625
+863753,AMGN,2020-11-18,227.75999450683597
+863754,AMGN,2020-11-19,224.6699981689453
+863755,AMGN,2020-11-20,223.1699981689453
+863756,AMGN,2020-11-23,222.22000122070312
+863757,AMGN,2020-11-24,220.4600067138672
+863758,AMGN,2020-11-25,220.30999755859372
+863759,AMGN,2020-11-27,224.80999755859372
+863760,AMGN,2020-11-30,222.0399932861328
+863761,AMGN,2020-12-01,225.0800018310547
+863762,AMGN,2020-12-02,226.55999755859372
+863763,AMGN,2020-12-03,226.91000366210935
+863764,AMGN,2020-12-04,229.2100067138672
+863765,AMGN,2020-12-07,226.4499969482422
+863766,AMGN,2020-12-08,228.94000244140625
+863767,AMGN,2020-12-09,229.8500061035156
+863768,AMGN,2020-12-10,228.16000366210935
+863769,AMGN,2020-12-11,227.3999938964844
+863770,AMGN,2020-12-14,229.4600067138672
+863771,AMGN,2020-12-15,230.52999877929688
+863772,AMGN,2020-12-16,228.44000244140625
+863773,AMGN,2020-12-17,231.2400054931641
+863774,AMGN,2020-12-18,228.4900054931641
+863775,AMGN,2020-12-21,227.30999755859372
+863776,AMGN,2020-12-22,220.9900054931641
+863777,AMGN,2020-12-23,222.94000244140625
+863778,AMGN,2020-12-24,222.92999267578125
+863779,AMGN,2020-12-28,223.6499938964844
+863780,AMGN,2020-12-29,226.8699951171875
+863781,AMGN,2020-12-30,227.1699981689453
+863782,AMGN,2020-12-31,229.9199981689453
+863783,AMGN,2021-01-04,226.66000366210935
+863784,AMGN,2021-01-05,227.75999450683597
+863785,AMGN,2021-01-06,233.25
+863786,AMGN,2021-01-07,234.0200042724609
+863787,AMGN,2021-01-08,238.4900054931641
+863788,AMGN,2021-01-11,237.57000732421875
+863789,AMGN,2021-01-12,236.58999633789065
+863790,AMGN,2021-01-13,237.7400054931641
+863791,AMGN,2021-01-14,241.66000366210935
+863792,AMGN,2021-01-15,245.4900054931641
+863793,AMGN,2021-01-19,248.2700042724609
+863794,AMGN,2021-01-20,252.3600006103516
+863795,AMGN,2021-01-21,252.02999877929688
+863796,AMGN,2021-01-22,253.5
+863797,AMGN,2021-01-25,257.1000061035156
+863798,AMGN,2021-01-26,258.6000061035156
+863799,AMGN,2021-01-27,251.05999755859372
+863800,AMGN,2021-01-28,247.75
+863801,AMGN,2021-01-29,241.42999267578125
+863802,AMGN,2021-02-01,240.42999267578125
+863803,AMGN,2021-02-02,240.4900054931641
+863804,AMGN,2021-02-03,237.0800018310547
+863805,AMGN,2021-02-04,237.22000122070312
+863806,AMGN,2021-02-05,236.32000732421875
+863807,AMGN,2021-02-08,237.57000732421875
+863808,AMGN,2021-02-09,236.6499938964844
+863809,AMGN,2021-02-10,238.4600067138672
+863810,AMGN,2021-02-11,235.0399932861328
+863811,AMGN,2021-02-12,237.2100067138672
+863812,AMGN,2021-02-16,232.83999633789065
+863813,AMGN,2021-02-17,235.6100006103516
+863814,AMGN,2021-02-18,232.52999877929688
+863815,AMGN,2021-02-19,231.69000244140625
+863816,AMGN,2021-02-22,231.47000122070312
+863817,AMGN,2021-02-23,232.4600067138672
+863818,AMGN,2021-02-24,229.9900054931641
+863819,AMGN,2021-02-25,227.5200042724609
+863820,AMGN,2021-02-26,224.9199981689453
+863821,AMGN,2021-03-01,227.0399932861328
+863822,AMGN,2021-03-02,225.69000244140625
+863823,AMGN,2021-03-03,223.94000244140625
+863824,AMGN,2021-03-04,221.91000366210935
+863825,AMGN,2021-03-05,227.72999572753903
+863826,AMGN,2021-03-08,227.80999755859372
+863827,AMGN,2021-03-09,228.9900054931641
+863828,AMGN,2021-03-10,229.9600067138672
+863829,AMGN,2021-03-11,231.1699981689453
+863830,AMGN,2021-03-12,230.3600006103516
+863831,AMGN,2021-03-15,235.9600067138672
+863832,AMGN,2021-03-16,240.32000732421875
+863833,AMGN,2021-03-17,244.2700042724609
+863834,AMGN,2021-03-18,244.4199981689453
+863835,AMGN,2021-03-19,245.94000244140625
+863836,AMGN,2021-03-22,249.69000244140625
+863837,AMGN,2021-03-23,245.0399932861328
+863838,AMGN,2021-03-24,245.47000122070312
+863839,AMGN,2021-03-25,246.25
+863840,AMGN,2021-03-26,252.8600006103516
+863841,AMGN,2021-03-29,254.9600067138672
+863842,AMGN,2021-03-30,249.75
+863843,AMGN,2021-03-31,248.80999755859372
+863844,AMGN,2021-04-01,249.1699981689453
+863845,AMGN,2021-04-05,252.0200042724609
+863846,AMGN,2021-04-06,249.1000061035156
+863847,AMGN,2021-04-07,248.1199951171875
+863848,AMGN,2021-04-08,246.8800048828125
+863849,AMGN,2021-04-09,248.9499969482422
+863850,AMGN,2021-04-12,248.94000244140625
+863851,AMGN,2021-04-13,249.9499969482422
+863852,AMGN,2021-04-14,249.6199951171875
+863853,AMGN,2021-04-15,255.1300048828125
+863854,AMGN,2021-04-16,255.7100067138672
+863855,AMGN,2021-04-19,255.97000122070312
+863856,AMGN,2021-04-20,259.1400146484375
+863857,AMGN,2021-04-21,258.7799987792969
+863858,AMGN,2021-04-22,255.0500030517578
+863859,AMGN,2021-04-23,257.0299987792969
+863860,AMGN,2021-04-26,255.5200042724609
+863861,AMGN,2021-04-27,255.1300048828125
+863862,AMGN,2021-04-28,236.7100067138672
+863863,AMGN,2021-04-29,234.7100067138672
+863864,AMGN,2021-04-30,239.63999938964844
+863865,AMGN,2021-05-03,245.3800048828125
+863866,AMGN,2021-05-04,247.3600006103516
+863867,AMGN,2021-05-05,249.3500061035156
+863868,AMGN,2021-05-06,251.3000030517578
+863869,AMGN,2021-05-07,254.2100067138672
+863870,AMGN,2021-05-10,252.6199951171875
+863871,AMGN,2021-05-11,252.3000030517578
+863872,AMGN,2021-05-12,250.8300018310547
+863873,AMGN,2021-05-13,252.07000732421875
+863874,AMGN,2021-05-14,251.3800048828125
+863875,AMGN,2021-05-17,252.3800048828125
+863876,AMGN,2021-05-18,250.8600006103516
+863877,AMGN,2021-05-19,248.6300048828125
+863878,AMGN,2021-05-20,251.92999267578125
+863879,AMGN,2021-05-21,251.00999450683597
+863880,AMGN,2021-05-24,247.75
+863881,AMGN,2021-05-25,242.0
+863882,AMGN,2021-05-26,238.5500030517578
+863883,AMGN,2021-05-27,235.30999755859372
+863884,AMGN,2021-05-28,237.94000244140625
+863885,AMGN,2021-06-01,233.5800018310547
+863886,AMGN,2021-06-02,235.16000366210935
+863887,AMGN,2021-06-03,235.7400054931641
+863888,AMGN,2021-06-04,236.8500061035156
+863889,AMGN,2021-06-07,237.19000244140625
+863890,AMGN,2021-06-08,236.82000732421875
+863891,AMGN,2021-06-09,239.5200042724609
+863892,AMGN,2021-06-10,244.63999938964844
+863893,AMGN,2021-06-11,242.7700042724609
+863894,AMGN,2021-06-14,241.19000244140625
+863895,AMGN,2021-06-15,239.8500061035156
+863896,AMGN,2021-06-16,239.5800018310547
+863897,AMGN,2021-06-17,240.75999450683597
+863898,AMGN,2021-06-18,238.67999267578125
+863899,AMGN,2021-06-21,240.2400054931641
+863900,AMGN,2021-06-22,239.91000366210935
+863901,AMGN,2021-06-23,238.7100067138672
+863902,AMGN,2021-06-24,240.9499969482422
+863903,AMGN,2021-06-25,242.67999267578125
+863904,AMGN,2021-06-28,242.83999633789065
+863905,AMGN,2021-06-29,242.4600067138672
+863906,AMGN,2021-06-30,243.75
+863907,AMGN,2021-07-01,246.8999938964844
+863908,AMGN,2021-07-02,248.6999969482422
+863909,AMGN,2021-07-06,243.6499938964844
+863910,AMGN,2021-07-07,243.22000122070312
+863911,AMGN,2021-07-08,244.27999877929688
+863912,AMGN,2021-07-09,245.1999969482422
+863913,AMGN,2021-07-12,244.3699951171875
+863914,AMGN,2021-07-13,244.8300018310547
+863915,AMGN,2021-07-14,244.6999969482422
+863916,AMGN,2021-07-15,246.6300048828125
+863917,AMGN,2021-07-16,247.9600067138672
+863918,AMGN,2021-07-19,246.72999572753903
+863919,AMGN,2021-07-20,246.88999938964844
+863920,AMGN,2021-07-21,244.8500061035156
+863921,AMGN,2021-07-22,244.7400054931641
+863922,AMGN,2021-07-23,247.72000122070312
+863923,AMGN,2021-07-26,245.0800018310547
+863924,AMGN,2021-07-27,244.67999267578125
+863925,AMGN,2021-07-28,244.25
+863926,AMGN,2021-07-29,242.4600067138672
+863927,AMGN,2021-07-30,241.5399932861328
+863928,AMGN,2021-08-02,239.7899932861328
+863929,AMGN,2021-08-03,244.0800018310547
+863930,AMGN,2021-08-04,228.30999755859372
+863931,AMGN,2021-08-05,233.9900054931641
+863932,AMGN,2021-08-06,230.1499938964844
+863933,AMGN,2021-08-09,227.88999938964844
+863934,AMGN,2021-08-10,227.9600067138672
+863935,AMGN,2021-08-11,228.1300048828125
+863936,AMGN,2021-08-12,228.1499938964844
+863937,AMGN,2021-08-13,229.67999267578125
+863938,AMGN,2021-08-16,231.07000732421875
+863939,AMGN,2021-08-17,231.1999969482422
+863940,AMGN,2021-08-18,226.83999633789065
+863941,AMGN,2021-08-19,224.38999938964844
+863942,AMGN,2021-08-20,223.52999877929688
+863943,AMGN,2021-08-23,225.63999938964844
+863944,AMGN,2021-08-24,224.3800048828125
+863945,AMGN,2021-08-25,221.58999633789065
+863946,AMGN,2021-08-26,221.47000122070312
+863947,AMGN,2021-08-27,222.77999877929688
+863948,AMGN,2021-08-30,224.1300048828125
+863949,AMGN,2021-08-31,225.52999877929688
+863950,AMGN,2021-09-01,223.3500061035156
+863951,AMGN,2021-09-02,225.9600067138672
+863952,AMGN,2021-09-03,226.3699951171875
+863953,AMGN,2021-09-07,221.33999633789065
+863954,AMGN,2021-09-08,220.8699951171875
+863955,AMGN,2021-09-09,215.5800018310547
+863956,AMGN,2021-09-10,213.75
+863957,AMGN,2021-09-13,216.72000122070312
+863958,AMGN,2021-09-14,216.0399932861328
+863959,AMGN,2021-09-15,218.1300048828125
+863960,AMGN,2021-09-16,217.3600006103516
+863961,AMGN,2021-09-17,219.3800048828125
+863962,AMGN,2021-09-20,215.1100006103516
+863963,AMGN,2021-09-21,215.3600006103516
+863964,AMGN,2021-09-22,213.63999938964844
+863965,AMGN,2021-09-23,215.0500030517578
+863966,AMGN,2021-09-24,213.6100006103516
+863967,AMGN,2021-09-27,213.1100006103516
+863968,AMGN,2021-09-28,212.2700042724609
+863969,AMGN,2021-09-29,214.8999938964844
+863970,AMGN,2021-09-30,212.6499938964844
+863971,AMGN,2021-10-01,213.9199981689453
+863972,AMGN,2021-10-04,211.44000244140625
+863973,AMGN,2021-10-05,211.8600006103516
+863974,AMGN,2021-10-06,209.97999572753903
+863975,AMGN,2021-10-07,209.1199951171875
+863976,AMGN,2021-10-08,208.9499969482422
+863977,AMGN,2021-10-11,206.6999969482422
+863978,AMGN,2021-10-12,201.88999938964844
+863979,AMGN,2021-10-13,203.6100006103516
+863980,AMGN,2021-10-14,206.77999877929688
+863981,AMGN,2021-10-15,207.83999633789065
+863982,AMGN,2021-10-18,203.1300048828125
+863983,AMGN,2021-10-19,206.77999877929688
+863984,AMGN,2021-10-20,209.66000366210935
+863985,AMGN,2021-10-21,208.9900054931641
+863986,AMGN,2021-10-22,209.2400054931641
+863987,AMGN,2021-10-25,207.6300048828125
+863988,AMGN,2021-10-26,208.67999267578125
+863989,AMGN,2021-10-27,206.5800018310547
+863990,AMGN,2021-10-28,207.1699981689453
+863991,AMGN,2021-10-29,206.97000122070312
+863992,AMGN,2021-11-01,209.7899932861328
+863993,AMGN,2021-11-02,214.25999450683597
+863994,AMGN,2021-11-03,218.1300048828125
+863995,AMGN,2021-11-04,214.92999267578125
+863996,AMGN,2021-11-05,213.7700042724609
+863997,AMGN,2021-11-08,211.3699951171875
+863998,AMGN,2021-11-09,211.7100067138672
+863999,AMGN,2021-11-10,213.2100067138672
+864000,AMGN,2021-11-11,211.55999755859372
+864001,AMGN,2021-11-12,211.38999938964844
+864002,AMGN,2021-11-15,207.3999938964844
+864003,AMGN,2021-11-16,205.38999938964844
+864004,AMGN,2021-11-17,205.82000732421875
+864005,AMGN,2021-11-18,204.0200042724609
+864006,AMGN,2021-11-19,206.0800018310547
+864007,AMGN,2021-11-22,202.72999572753903
+864008,AMGN,2021-11-23,204.52999877929688
+864009,AMGN,2021-11-24,203.97000122070312
+864010,AMGN,2021-11-26,201.08999633789065
+864011,AMGN,2021-11-29,203.47000122070312
+864012,AMGN,2021-11-30,198.8800048828125
+864013,AMGN,2021-12-01,200.8000030517578
+864014,AMGN,2021-12-02,201.1699981689453
+864015,AMGN,2021-12-03,202.44000244140625
+864016,AMGN,2021-12-06,208.7899932861328
+864017,AMGN,2021-12-07,211.32000732421875
+864018,AMGN,2021-12-08,213.52999877929688
+864019,AMGN,2021-12-09,212.57000732421875
+864020,AMGN,2021-12-10,210.88999938964844
+864021,AMGN,2021-12-13,211.38999938964844
+864022,AMGN,2021-12-14,213.7400054931641
+864023,AMGN,2021-12-15,219.25
+864024,AMGN,2021-12-16,222.5800018310547
+864025,AMGN,2021-12-17,222.5
+864026,AMGN,2021-12-20,219.9900054931641
+864027,AMGN,2021-12-21,220.9199981689453
+864028,AMGN,2021-12-22,221.52999877929688
+864029,AMGN,2021-12-23,223.7899932861328
+864030,AMGN,2021-12-27,225.1699981689453
+864031,AMGN,2021-12-28,225.7700042724609
+864032,AMGN,2021-12-29,227.6000061035156
+864033,AMGN,2021-12-30,226.47000122070312
+864034,AMGN,2021-12-31,224.97000122070312
+864035,AMGN,2022-01-03,226.69000244140625
+864036,AMGN,2022-01-04,227.83999633789065
+864037,AMGN,2022-01-05,225.13999938964844
+864038,AMGN,2022-01-06,225.1699981689453
+864039,AMGN,2022-01-07,227.2899932861328
+864040,AMGN,2022-01-10,230.3699951171875
+864041,AMGN,2022-01-11,232.3800048828125
+864042,AMGN,2022-01-12,231.75999450683597
+864043,AMGN,2022-01-13,230.8500061035156
+864044,AMGN,2022-01-14,235.3600006103516
+864045,AMGN,2022-01-18,233.8300018310547
+864046,AMGN,2022-01-19,231.3000030517578
+864047,AMGN,2022-01-20,228.8999938964844
+864048,AMGN,2022-01-21,227.72000122070312
+864049,AMGN,2022-01-24,226.0800018310547
+864050,AMGN,2022-01-25,225.0399932861328
+864051,AMGN,2022-01-26,222.5399932861328
+864052,AMGN,2022-01-27,224.0
+864053,AMGN,2022-01-28,229.13999938964844
+864054,AMGN,2022-01-31,227.13999938964844
+864055,AMGN,2022-02-01,228.67999267578125
+864056,AMGN,2022-02-02,228.92999267578125
+864057,AMGN,2022-02-03,224.0399932861328
+864058,AMGN,2022-02-04,222.1100006103516
+864059,AMGN,2022-02-07,223.52999877929688
+864060,AMGN,2022-02-08,241.00999450683597
+864061,AMGN,2022-02-09,237.19000244140625
+864062,AMGN,2022-02-10,228.82000732421875
+864063,AMGN,2022-02-11,228.1999969482422
+864064,AMGN,2022-02-14,224.2700042724609
+864065,AMGN,2022-02-15,223.94000244140625
+864066,AMGN,2022-02-16,222.66000366210935
+864067,AMGN,2022-02-17,221.67999267578125
+864068,AMGN,2022-02-18,220.7700042724609
+864069,AMGN,2022-02-22,221.41000366210935
+864070,AMGN,2022-02-23,221.0
+864071,AMGN,2022-02-24,219.2700042724609
+864072,AMGN,2022-02-25,227.02999877929688
+864073,AMGN,2022-02-28,226.47999572753903
+864074,AMGN,2022-03-01,225.2100067138672
+864075,AMGN,2022-03-02,228.58999633789065
+864076,AMGN,2022-03-03,232.63999938964844
+864077,AMGN,2022-03-04,232.91000366210935
+864078,AMGN,2022-03-07,234.3600006103516
+864079,AMGN,2022-03-08,231.1000061035156
+864080,AMGN,2022-03-09,231.4600067138672
+864081,AMGN,2022-03-10,226.9499969482422
+864082,AMGN,2022-03-11,228.8500061035156
+864083,AMGN,2022-03-14,229.2100067138672
+864084,AMGN,2022-03-15,231.55999755859372
+864085,AMGN,2022-03-16,231.6699981689453
+864086,AMGN,2022-03-17,235.8600006103516
+864087,AMGN,2022-03-18,236.25
+864088,AMGN,2022-03-21,236.32000732421875
+864089,AMGN,2022-03-22,236.47000122070312
+864090,AMGN,2022-03-23,234.17999267578125
+864091,AMGN,2022-03-24,236.8699951171875
+864092,AMGN,2022-03-25,238.7899932861328
+864093,AMGN,2022-03-28,240.47000122070312
+864094,AMGN,2022-03-29,241.5399932861328
+864095,AMGN,2022-03-30,242.57000732421875
+864096,AMGN,2022-03-31,241.82000732421875
+864097,AMGN,2022-04-01,243.1199951171875
+864098,AMGN,2022-04-04,244.8699951171875
+864099,AMGN,2022-04-05,244.55999755859372
+864100,AMGN,2022-04-06,249.92999267578125
+864101,AMGN,2022-04-07,251.63999938964844
+864102,AMGN,2022-04-08,252.0200042724609
+864103,AMGN,2022-04-11,250.8699951171875
+864104,AMGN,2022-04-12,250.0399932861328
+864105,AMGN,2022-04-13,253.50999450683597
+864106,AMGN,2022-04-14,254.0200042724609
+864107,AMGN,2022-04-18,251.92999267578125
+864108,AMGN,2022-04-19,253.3699951171875
+864109,AMGN,2022-04-20,255.3800048828125
+864110,AMGN,2022-04-21,255.4600067138672
+864111,AMGN,2022-04-22,250.3500061035156
+864112,AMGN,2022-04-25,252.1699981689453
+864113,AMGN,2022-04-26,249.8699951171875
+864114,AMGN,2022-04-27,248.7899932861328
+864115,AMGN,2022-04-28,238.1300048828125
+864116,AMGN,2022-04-29,233.19000244140625
+864117,AMGN,2022-05-02,230.9199981689453
+864118,AMGN,2022-05-03,232.19000244140625
+864119,AMGN,2022-05-04,236.1000061035156
+864120,AMGN,2022-05-05,234.3500061035156
+864121,AMGN,2022-05-06,236.5
+864122,AMGN,2022-05-09,239.2400054931641
+864123,AMGN,2022-05-10,240.7100067138672
+864124,AMGN,2022-05-11,240.63999938964844
+864125,AMGN,2022-05-12,244.72000122070312
+864126,AMGN,2022-05-13,243.3999938964844
+864127,AMGN,2022-05-16,243.8699951171875
+864128,AMGN,2022-05-17,245.3500061035156
+864129,AMGN,2022-05-18,243.9600067138672
+864130,AMGN,2022-05-19,244.7700042724609
+864131,AMGN,2022-05-20,247.5
+864132,AMGN,2022-05-23,249.0399932861328
+864133,AMGN,2022-05-24,251.88999938964844
+864134,AMGN,2022-05-25,253.00999450683597
+864135,AMGN,2022-05-26,253.0500030517578
+864136,AMGN,2022-05-27,255.25999450683597
+864137,AMGN,2022-05-31,256.739990234375
+864138,AMGN,2022-06-01,253.4199981689453
+864139,AMGN,2022-06-02,248.27999877929688
+864140,AMGN,2022-06-03,248.4499969482422
+864141,AMGN,2022-06-06,245.44000244140625
+864142,AMGN,2022-06-07,246.41000366210935
+864143,AMGN,2022-06-08,245.47999572753903
+864144,AMGN,2022-06-09,241.75
+864145,AMGN,2022-06-10,240.00999450683597
+864146,AMGN,2022-06-13,236.7700042724609
+864147,AMGN,2022-06-14,235.6999969482422
+864148,AMGN,2022-06-15,235.5800018310547
+864149,AMGN,2022-06-16,230.7100067138672
+864150,AMGN,2022-06-17,234.72000122070312
+864151,AMGN,2022-06-21,238.41000366210935
+864152,AMGN,2022-06-22,240.13999938964844
+864153,AMGN,2022-06-23,243.08999633789065
+864154,AMGN,2022-06-24,245.3699951171875
+864155,AMGN,2022-06-27,244.8500061035156
+864156,AMGN,2022-06-28,243.50999450683597
+864157,AMGN,2022-06-29,245.42999267578125
+864158,AMGN,2022-06-30,243.3000030517578
+864159,AMGN,2022-07-01,245.5500030517578
+864160,AMGN,2022-07-05,246.72999572753903
+864161,AMGN,2022-07-06,245.25
+864162,AMGN,2022-07-07,247.4199981689453
+864163,AMGN,2022-07-08,248.47999572753903
+864164,AMGN,2022-07-11,247.77999877929688
+864165,AMGN,2022-07-12,246.97000122070312
+864166,AMGN,2022-07-13,247.08999633789065
+864167,AMGN,2022-07-14,245.58999633789065
+864168,AMGN,2022-07-15,248.69000244140625
+864169,AMGN,2022-07-18,243.83999633789065
+864170,AMGN,2022-07-19,247.32000732421875
+864171,AMGN,2022-07-20,246.6300048828125
+864172,AMGN,2022-07-21,245.77999877929688
+864173,AMGN,2022-07-22,245.9499969482422
+864174,AMGN,2022-07-25,248.72000122070312
+864175,AMGN,2022-07-26,251.13999938964844
+864176,AMGN,2022-07-27,251.72000122070312
+864177,AMGN,2022-07-28,249.75
+864178,AMGN,2022-07-29,247.47000122070312
+864179,AMGN,2022-08-01,245.63999938964844
+864180,AMGN,2022-08-02,243.91000366210935
+864181,AMGN,2022-08-03,247.13999938964844
+864182,AMGN,2022-08-04,246.97999572753903
+864183,AMGN,2022-08-05,246.25
+864184,AMGN,2022-08-08,247.2899932861328
+864185,AMGN,2022-08-09,248.3600006103516
+864186,AMGN,2022-08-10,252.08999633789065
+864187,AMGN,2022-08-11,248.3500061035156
+864188,AMGN,2022-08-12,248.38999938964844
+864189,AMGN,2022-08-15,251.0800018310547
+864190,AMGN,2022-08-16,253.1499938964844
+864191,AMGN,2022-08-17,250.5800018310547
+864192,AMGN,2022-08-18,249.6999969482422
+864193,AMGN,2022-08-19,250.8600006103516
+864194,AMGN,2022-08-22,246.8999938964844
+864195,AMGN,2022-08-23,244.47000122070312
+864196,AMGN,2022-08-24,244.4900054931641
+864197,AMGN,2022-08-25,245.67999267578125
+864198,AMGN,2022-08-26,240.6499938964844
+864199,AMGN,2022-08-29,239.3800048828125
+864200,AMGN,2022-08-30,239.1199951171875
+864201,AMGN,2022-08-31,240.3000030517578
+864202,AMGN,2022-09-01,245.5
+864203,AMGN,2022-09-02,242.3699951171875
+864204,AMGN,2022-09-06,242.22000122070312
+864205,AMGN,2022-09-07,244.7899932861328
+864206,AMGN,2022-09-08,245.4499969482422
+864207,AMGN,2022-09-09,247.69000244140625
+864208,AMGN,2022-09-12,237.6199951171875
+864209,AMGN,2022-09-13,226.8600006103516
+864210,AMGN,2022-09-14,228.1199951171875
+864211,AMGN,2022-09-15,227.66000366210935
+864212,AMGN,2022-09-16,231.13999938964844
+864213,AMGN,2022-09-19,230.75999450683597
+864214,AMGN,2022-09-20,227.7100067138672
+864215,AMGN,2022-09-21,224.4600067138672
+864216,AMGN,2022-09-22,227.75
+864217,AMGN,2022-09-23,226.97000122070312
+864218,AMGN,2022-09-26,226.8699951171875
+864219,AMGN,2022-09-27,225.9900054931641
+864220,AMGN,2022-09-28,230.97999572753903
+864221,AMGN,2022-09-29,228.41000366210935
+864222,AMGN,2022-09-30,225.3999938964844
+864223,AMGN,2022-10-03,230.44000244140625
+864224,AMGN,2022-10-04,233.0200042724609
+864225,AMGN,2022-10-05,233.82000732421875
+864226,AMGN,2022-10-06,230.94000244140625
+864227,AMGN,2022-10-07,229.02999877929688
+864228,AMGN,2022-10-10,232.1499938964844
+864229,AMGN,2022-10-11,245.44000244140625
+864230,AMGN,2022-10-12,246.44000244140625
+864231,AMGN,2022-10-13,251.66000366210935
+864232,AMGN,2022-10-14,251.33999633789065
+864233,AMGN,2022-10-17,252.92999267578125
+864234,AMGN,2022-10-18,252.1199951171875
+864235,AMGN,2022-10-19,248.19000244140625
+864236,AMGN,2022-10-20,247.4499969482422
+864237,AMGN,2022-10-21,251.94000244140625
+864238,AMGN,2022-10-24,261.32000732421875
+864239,AMGN,2022-10-25,259.989990234375
+864240,AMGN,2022-10-26,266.6600036621094
+864241,AMGN,2022-10-27,267.2300109863281
+864242,AMGN,2022-10-28,273.8099975585937
+864243,AMGN,2022-10-31,270.3500061035156
+864244,AMGN,2022-11-01,272.0599975585937
+864245,AMGN,2022-11-02,269.010009765625
+864246,AMGN,2022-11-03,265.8800048828125
+864247,AMGN,2022-11-04,269.0400085449219
+864248,AMGN,2022-11-07,277.0199890136719
+864249,AMGN,2022-11-08,292.3900146484375
+864250,AMGN,2022-11-09,289.6499938964844
+864251,AMGN,2022-11-10,291.010009765625
+864252,AMGN,2022-11-11,285.0199890136719
+864253,AMGN,2022-11-14,285.29998779296875
+864254,AMGN,2022-11-15,283.6000061035156
+864255,AMGN,2022-11-16,283.7699890136719
+864256,AMGN,2022-11-17,287.29998779296875
+864257,AMGN,2022-11-18,287.2900085449219
+864258,AMGN,2022-11-21,288.1600036621094
+864259,AMGN,2022-11-22,287.04998779296875
+864260,AMGN,2022-11-23,283.3999938964844
+864261,AMGN,2022-11-25,283.739990234375
+864262,AMGN,2022-11-28,282.6199951171875
+864263,AMGN,2022-11-29,281.989990234375
+864264,AMGN,2022-11-30,286.3999938964844
+864265,AMGN,2022-12-01,285.94000244140625
+864266,AMGN,2022-12-02,285.510009765625
+864267,AMGN,2022-12-05,284.9100036621094
+864268,AMGN,2022-12-06,283.2900085449219
+864269,AMGN,2022-12-07,285.760009765625
+864270,AMGN,2022-12-08,285.57000732421875
+864271,AMGN,2022-12-09,278.6499938964844
+864272,AMGN,2022-12-12,276.7799987792969
+864273,AMGN,2022-12-13,272.260009765625
+864274,AMGN,2022-12-14,271.1300048828125
+864275,AMGN,2022-12-15,266.1400146484375
+864276,AMGN,2022-12-16,267.4100036621094
+864277,AMGN,2022-12-19,265.70001220703125
+864278,AMGN,2022-12-20,264.75
+864279,AMGN,2022-12-21,266.260009765625
+864280,AMGN,2022-12-22,265.260009765625
+864281,AMGN,2022-12-23,263.9200134277344
+864282,AMGN,2022-12-27,263.3900146484375
+864283,AMGN,2022-12-28,261.4200134277344
+864284,AMGN,2022-12-29,263.1600036621094
+864285,AMGN,2022-12-30,262.6400146484375
+864286,AMGN,2023-01-03,261.6499938964844
+864287,AMGN,2023-01-04,264.3900146484375
+864288,AMGN,2023-01-05,266.8599853515625
+864289,AMGN,2023-01-06,275.20001220703125
+864290,AMGN,2023-01-09,270.1199951171875
+864291,AMGN,2023-01-10,273.8800048828125
+864292,AMGN,2023-01-11,272.9100036621094
+864293,AMGN,2023-01-12,270.9200134277344
+864294,AMGN,2023-01-13,271.7300109863281
+864295,AMGN,2023-01-17,269.4200134277344
+864296,AMGN,2023-01-18,264.3900146484375
+864297,AMGN,2023-01-19,262.0299987792969
+864298,AMGN,2023-01-20,263.239990234375
+864299,AMGN,2023-01-23,260.9700012207031
+864300,AMGN,2023-01-24,259.70001220703125
+864301,AMGN,2023-01-25,256.5400085449219
+864302,AMGN,2023-01-26,254.8800048828125
+864303,AMGN,2023-01-27,253.6499938964844
+864304,AMGN,2023-01-30,251.58999633789065
+864305,AMGN,2023-01-31,252.3999938964844
+864306,AMGN,2023-02-01,246.41000366210935
+864307,AMGN,2023-02-02,246.52999877929688
+864308,AMGN,2023-02-03,245.1699981689453
+864309,AMGN,2023-02-06,243.8500061035156
+864310,AMGN,2023-02-07,244.0
+864311,AMGN,2023-02-08,240.1999969482422
+864312,AMGN,2023-02-09,240.0
+864313,AMGN,2023-02-10,242.5
+864314,AMGN,2023-02-13,243.66000366210935
+864315,AMGN,2023-02-14,241.02999877929688
+864316,AMGN,2023-02-15,240.07000732421875
+864317,AMGN,2023-02-16,234.22000122070312
+864318,AMGN,2023-02-17,240.52999877929688
+864319,AMGN,2023-02-21,238.2400054931641
+864320,AMGN,2023-02-22,236.16000366210935
+864321,AMGN,2023-02-23,237.6199951171875
+864322,AMGN,2023-02-24,233.66000366210935
+864323,AMGN,2023-02-27,234.4499969482422
+864324,AMGN,2023-02-28,231.66000366210935
+864325,AMGN,2023-03-01,236.19000244140625
+864326,AMGN,2023-03-02,234.7400054931641
+864327,AMGN,2023-03-03,234.80999755859372
+864328,AMGN,2023-03-06,235.1100006103516
+864329,AMGN,2023-03-07,228.72000122070312
+864330,AMGN,2023-03-08,228.42999267578125
+864331,AMGN,2023-03-09,225.7899932861328
+864332,AMGN,2023-03-10,227.8699951171875
+864333,AMGN,2023-03-13,233.17999267578125
+864334,AMGN,2023-03-14,230.5800018310547
+864335,AMGN,2023-03-15,234.8999938964844
+864336,AMGN,2023-03-16,234.57000732421875
+864337,AMGN,2023-03-17,229.7899932861328
+864338,AMGN,2023-03-20,234.72000122070312
+864339,AMGN,2023-03-21,232.9499969482422
+864340,AMGN,2023-03-22,229.8300018310547
+864341,AMGN,2023-03-23,233.1000061035156
+864342,AMGN,2023-03-24,238.02999877929688
+864343,AMGN,2023-03-27,236.75999450683597
+864344,AMGN,2023-03-28,238.47999572753903
+864345,AMGN,2023-03-29,241.02999877929688
+864346,AMGN,2023-03-30,241.5
+864347,AMGN,2023-03-31,241.75
+864348,AMGN,2023-04-03,244.44000244140625
+864349,AMGN,2023-04-04,247.52999877929688
+864350,AMGN,2023-04-05,253.3699951171875
+864351,AMGN,2023-04-06,253.32000732421875
+864352,AMGN,2023-04-10,250.8999938964844
+864353,AMGN,2023-04-11,251.42999267578125
+864354,AMGN,2023-04-12,249.5
+864355,AMGN,2023-04-13,251.44000244140625
+864356,AMGN,2023-04-14,250.0
+864357,AMGN,2023-04-17,248.07000732421875
+864358,AMGN,2023-04-18,246.08999633789065
+864359,AMGN,2023-04-19,246.2100067138672
+864360,AMGN,2023-04-20,243.4600067138672
+864361,AMGN,2023-04-21,243.8600006103516
+864362,AMGN,2023-04-24,244.4499969482422
+864363,AMGN,2023-04-25,244.8699951171875
+864364,AMGN,2023-04-26,238.8000030517578
+864365,AMGN,2023-04-27,240.33999633789065
+864366,AMGN,2023-04-28,239.7400054931641
+864367,AMGN,2023-05-01,238.8999938964844
+864368,AMGN,2023-05-02,235.97000122070312
+864369,AMGN,2023-05-03,229.30999755859372
+864370,AMGN,2023-05-04,231.88999938964844
+864371,AMGN,2023-05-05,236.52999877929688
+864372,AMGN,2023-05-08,234.6199951171875
+864373,AMGN,2023-05-09,234.42999267578125
+864374,AMGN,2023-05-10,234.1100006103516
+864375,AMGN,2023-05-11,232.2899932861328
+864376,AMGN,2023-05-12,232.9499969482422
+864377,AMAT,1980-03-17,0.0954860001802444
+864378,AMAT,1980-03-18,0.09375
+864379,AMAT,1980-03-19,0.0954860001802444
+864380,AMAT,1980-03-20,0.0972220003604888
+864381,AMAT,1980-03-21,0.1006940007209777
+864382,AMAT,1980-03-24,0.0954860001802444
+864383,AMAT,1980-03-25,0.0928819999098777
+864384,AMAT,1980-03-26,0.0833330005407333
+864385,AMAT,1980-03-27,0.0763889998197555
+864386,AMAT,1980-03-28,0.0850690007209777
+864387,AMAT,1980-03-31,0.0946180000901222
+864388,AMAT,1980-04-01,0.09375
+864389,AMAT,1980-04-02,0.0885419994592666
+864390,AMAT,1980-04-03,0.0911459997296333
+864391,AMAT,1980-04-07,0.0846349969506263
+864392,AMAT,1980-04-08,0.0885419994592666
+864393,AMAT,1980-04-09,0.0872400030493736
+864394,AMAT,1980-04-10,0.0872400030493736
+864395,AMAT,1980-04-11,0.0872400030493736
+864396,AMAT,1980-04-14,0.0872400030493736
+864397,AMAT,1980-04-15,0.0859379991889
+864398,AMAT,1980-04-16,0.0859379991889
+864399,AMAT,1980-04-17,0.0859379991889
+864400,AMAT,1980-04-18,0.0872400030493736
+864401,AMAT,1980-04-21,0.0846349969506263
+864402,AMAT,1980-04-22,0.09375
+864403,AMAT,1980-04-23,0.095051996409893
+864404,AMAT,1980-04-24,0.0976559966802597
+864405,AMAT,1980-04-25,0.0963540002703666
+864406,AMAT,1980-04-28,0.0963540002703666
+864407,AMAT,1980-04-29,0.0976559966802597
+864408,AMAT,1980-04-30,0.0976559966802597
+864409,AMAT,1980-05-01,0.0963540002703666
+864410,AMAT,1980-05-02,0.0963540002703666
+864411,AMAT,1980-05-05,0.0963540002703666
+864412,AMAT,1980-05-06,0.0963540002703666
+864413,AMAT,1980-05-07,0.0963540002703666
+864414,AMAT,1980-05-08,0.09375
+864415,AMAT,1980-05-09,0.09375
+864416,AMAT,1980-05-12,0.095051996409893
+864417,AMAT,1980-05-13,0.0963540002703666
+864418,AMAT,1980-05-14,0.0976559966802597
+864419,AMAT,1980-05-15,0.0989580005407333
+864420,AMAT,1980-05-16,0.0989580005407333
+864421,AMAT,1980-05-19,0.0963540002703666
+864422,AMAT,1980-05-20,0.095051996409893
+864423,AMAT,1980-05-21,0.09375
+864424,AMAT,1980-05-22,0.0989580005407333
+864425,AMAT,1980-05-23,0.1028650030493736
+864426,AMAT,1980-05-27,0.1054690033197403
+864427,AMAT,1980-05-28,0.1067709997296333
+864428,AMAT,1980-05-29,0.109375
+864429,AMAT,1980-05-30,0.109375
+864430,AMAT,1980-06-02,0.1067709997296333
+864431,AMAT,1980-06-03,0.1028650030493736
+864432,AMAT,1980-06-04,0.1067709997296333
+864433,AMAT,1980-06-05,0.109375
+864434,AMAT,1980-06-06,0.1067709997296333
+864435,AMAT,1980-06-09,0.1080730035901069
+864436,AMAT,1980-06-10,0.1067709997296333
+864437,AMAT,1980-06-11,0.1080730035901069
+864438,AMAT,1980-06-12,0.109375
+864439,AMAT,1980-06-13,0.110676996409893
+864440,AMAT,1980-06-16,0.109375
+864441,AMAT,1980-06-17,0.109375
+864442,AMAT,1980-06-18,0.1067709997296333
+864443,AMAT,1980-06-19,0.1041669994592666
+864444,AMAT,1980-06-20,0.1028650030493736
+864445,AMAT,1980-06-23,0.1002599969506263
+864446,AMAT,1980-06-24,0.1015629991889
+864447,AMAT,1980-06-25,0.1028650030493736
+864448,AMAT,1980-06-26,0.1067709997296333
+864449,AMAT,1980-06-27,0.1054690033197403
+864450,AMAT,1980-06-30,0.1028650030493736
+864451,AMAT,1980-07-01,0.1015629991889
+864452,AMAT,1980-07-02,0.1015629991889
+864453,AMAT,1980-07-03,0.1015629991889
+864454,AMAT,1980-07-07,0.1054690033197403
+864455,AMAT,1980-07-08,0.1080730035901069
+864456,AMAT,1980-07-09,0.1119790002703666
+864457,AMAT,1980-07-10,0.1158849969506263
+864458,AMAT,1980-07-11,0.1184900030493736
+864459,AMAT,1980-07-14,0.127603992819786
+864460,AMAT,1980-07-15,0.1289059966802597
+864461,AMAT,1980-07-16,0.127603992819786
+864462,AMAT,1980-07-17,0.1328130066394806
+864463,AMAT,1980-07-18,0.134114995598793
+864464,AMAT,1980-07-21,0.1354169994592666
+864465,AMAT,1980-07-22,0.1354169994592666
+864466,AMAT,1980-07-23,0.134114995598793
+864467,AMAT,1980-07-24,0.1354169994592666
+864468,AMAT,1980-07-25,0.1354169994592666
+864469,AMAT,1980-07-28,0.1367190033197403
+864470,AMAT,1980-07-29,0.1367190033197403
+864471,AMAT,1980-07-30,0.1471350044012069
+864472,AMAT,1980-07-31,0.1471350044012069
+864473,AMAT,1980-08-01,0.1549479961395263
+864474,AMAT,1980-08-04,0.1536460071802139
+864475,AMAT,1980-08-05,0.165364995598793
+864476,AMAT,1980-08-06,0.174478992819786
+864477,AMAT,1980-08-07,0.1679690033197403
+864478,AMAT,1980-08-08,0.1640630066394806
+864479,AMAT,1980-08-11,0.165364995598793
+864480,AMAT,1980-08-12,0.1601559966802597
+864481,AMAT,1980-08-13,0.1601559966802597
+864482,AMAT,1980-08-14,0.1614580005407333
+864483,AMAT,1980-08-15,0.158853992819786
+864484,AMAT,1980-08-18,0.15625
+864485,AMAT,1980-08-19,0.1575520038604736
+864486,AMAT,1980-08-20,0.1627600044012069
+864487,AMAT,1980-08-21,0.1627600044012069
+864488,AMAT,1980-08-22,0.1679690033197403
+864489,AMAT,1980-08-25,0.1640630066394806
+864490,AMAT,1980-08-26,0.165364995598793
+864491,AMAT,1980-08-27,0.1627600044012069
+864492,AMAT,1980-08-28,0.1614580005407333
+864493,AMAT,1980-08-29,0.1601559966802597
+864494,AMAT,1980-09-02,0.1614580005407333
+864495,AMAT,1980-09-03,0.1692710071802139
+864496,AMAT,1980-09-04,0.174478992819786
+864497,AMAT,1980-09-05,0.1757809966802597
+864498,AMAT,1980-09-08,0.1757809966802597
+864499,AMAT,1980-09-09,0.1757809966802597
+864500,AMAT,1980-09-10,0.1770830005407333
+864501,AMAT,1980-09-11,0.1848960071802139
+864502,AMAT,1980-09-12,0.1861979961395263
+864503,AMAT,1980-09-15,0.1783850044012069
+864504,AMAT,1980-09-16,0.1796880066394806
+864505,AMAT,1980-09-17,0.1835940033197403
+864506,AMAT,1980-09-18,0.1835940033197403
+864507,AMAT,1980-09-19,0.190103992819786
+864508,AMAT,1980-09-22,0.1875
+864509,AMAT,1980-09-23,0.1835940033197403
+864510,AMAT,1980-09-24,0.180989995598793
+864511,AMAT,1980-09-25,0.1783850044012069
+864512,AMAT,1980-09-26,0.1666669994592666
+864513,AMAT,1980-09-29,0.15625
+864514,AMAT,1980-09-30,0.1640630066394806
+864515,AMAT,1980-10-01,0.1757809966802597
+864516,AMAT,1980-10-02,0.174478992819786
+864517,AMAT,1980-10-03,0.1796880066394806
+864518,AMAT,1980-10-06,0.190103992819786
+864519,AMAT,1980-10-07,0.1888020038604736
+864520,AMAT,1980-10-08,0.1992190033197403
+864521,AMAT,1980-10-09,0.2005210071802139
+864522,AMAT,1980-10-10,0.2018229961395263
+864523,AMAT,1980-10-13,0.2161460071802139
+864524,AMAT,1980-10-14,0.212239995598793
+864525,AMAT,1980-10-15,0.2148440033197403
+864526,AMAT,1980-10-16,0.2070309966802597
+864527,AMAT,1980-10-17,0.205728992819786
+864528,AMAT,1980-10-20,0.203125
+864529,AMAT,1980-10-21,0.203125
+864530,AMAT,1980-10-22,0.203125
+864531,AMAT,1980-10-23,0.2005210071802139
+864532,AMAT,1980-10-24,0.1953130066394806
+864533,AMAT,1980-10-27,0.1848960071802139
+864534,AMAT,1980-10-28,0.1848960071802139
+864535,AMAT,1980-10-29,0.1861979961395263
+864536,AMAT,1980-10-30,0.1796880066394806
+864537,AMAT,1980-10-31,0.180989995598793
+864538,AMAT,1980-11-03,0.1848960071802139
+864539,AMAT,1980-11-05,0.1953130066394806
+864540,AMAT,1980-11-06,0.1927080005407333
+864541,AMAT,1980-11-07,0.1927080005407333
+864542,AMAT,1980-11-10,0.190103992819786
+864543,AMAT,1980-11-11,0.190103992819786
+864544,AMAT,1980-11-12,0.205728992819786
+864545,AMAT,1980-11-13,0.2083330005407333
+864546,AMAT,1980-11-14,0.2096350044012069
+864547,AMAT,1980-11-17,0.2096350044012069
+864548,AMAT,1980-11-18,0.2161460071802139
+864549,AMAT,1980-11-19,0.2148440033197403
+864550,AMAT,1980-11-20,0.2161460071802139
+864551,AMAT,1980-11-21,0.2161460071802139
+864552,AMAT,1980-11-24,0.2148440033197403
+864553,AMAT,1980-11-25,0.2239580005407333
+864554,AMAT,1980-11-26,0.2304690033197403
+864555,AMAT,1980-11-28,0.2356770038604736
+864556,AMAT,1980-12-01,0.227864995598793
+864557,AMAT,1980-12-02,0.2265630066394806
+864558,AMAT,1980-12-03,0.2226559966802597
+864559,AMAT,1980-12-04,0.2252600044012069
+864560,AMAT,1980-12-05,0.2161460071802139
+864561,AMAT,1980-12-08,0.2018229961395263
+864562,AMAT,1980-12-09,0.2018229961395263
+864563,AMAT,1980-12-10,0.1940100044012069
+864564,AMAT,1980-12-11,0.190103992819786
+864565,AMAT,1980-12-12,0.1940100044012069
+864566,AMAT,1980-12-15,0.2018229961395263
+864567,AMAT,1980-12-16,0.203125
+864568,AMAT,1980-12-17,0.203125
+864569,AMAT,1980-12-18,0.205728992819786
+864570,AMAT,1980-12-19,0.2044270038604736
+864571,AMAT,1980-12-22,0.2044270038604736
+864572,AMAT,1980-12-23,0.2070309966802597
+864573,AMAT,1980-12-24,0.2083330005407333
+864574,AMAT,1980-12-26,0.2135419994592666
+864575,AMAT,1980-12-29,0.2135419994592666
+864576,AMAT,1980-12-30,0.2148440033197403
+864577,AMAT,1980-12-31,0.2161460071802139
+864578,AMAT,1981-01-02,0.2161460071802139
+864579,AMAT,1981-01-05,0.2265630066394806
+864580,AMAT,1981-01-06,0.2473960071802139
+864581,AMAT,1981-01-07,0.2330729961395263
+864582,AMAT,1981-01-08,0.2317710071802139
+864583,AMAT,1981-01-09,0.2356770038604736
+864584,AMAT,1981-01-12,0.2317710071802139
+864585,AMAT,1981-01-13,0.227864995598793
+864586,AMAT,1981-01-14,0.2174479961395263
+864587,AMAT,1981-01-15,0.2200520038604736
+864588,AMAT,1981-01-16,0.2200520038604736
+864589,AMAT,1981-01-19,0.2226559966802597
+864590,AMAT,1981-01-20,0.2148440033197403
+864591,AMAT,1981-01-21,0.2148440033197403
+864592,AMAT,1981-01-22,0.2044270038604736
+864593,AMAT,1981-01-23,0.2044270038604736
+864594,AMAT,1981-01-26,0.2044270038604736
+864595,AMAT,1981-01-27,0.2044270038604736
+864596,AMAT,1981-01-28,0.1979169994592666
+864597,AMAT,1981-01-29,0.1940100044012069
+864598,AMAT,1981-01-30,0.1783850044012069
+864599,AMAT,1981-02-02,0.1640630066394806
+864600,AMAT,1981-02-03,0.1692710071802139
+864601,AMAT,1981-02-04,0.171875
+864602,AMAT,1981-02-05,0.1796880066394806
+864603,AMAT,1981-02-06,0.1855469942092895
+864604,AMAT,1981-02-09,0.1894530057907104
+864605,AMAT,1981-02-10,0.1953130066394806
+864606,AMAT,1981-02-11,0.1953130066394806
+864607,AMAT,1981-02-12,0.1894530057907104
+864608,AMAT,1981-02-13,0.1855469942092895
+864609,AMAT,1981-02-17,0.1855469942092895
+864610,AMAT,1981-02-18,0.1796880066394806
+864611,AMAT,1981-02-19,0.1679690033197403
+864612,AMAT,1981-02-20,0.1738280057907104
+864613,AMAT,1981-02-23,0.1699219942092895
+864614,AMAT,1981-02-24,0.1660159975290298
+864615,AMAT,1981-02-25,0.1621090024709701
+864616,AMAT,1981-02-26,0.1582030057907104
+864617,AMAT,1981-02-27,0.1601559966802597
+864618,AMAT,1981-03-02,0.171875
+864619,AMAT,1981-03-03,0.1738280057907104
+864620,AMAT,1981-03-04,0.1757809966802597
+864621,AMAT,1981-03-05,0.1640630066394806
+864622,AMAT,1981-03-06,0.1523440033197403
+864623,AMAT,1981-03-09,0.1621090024709701
+864624,AMAT,1981-03-10,0.1542969942092895
+864625,AMAT,1981-03-11,0.1464840024709701
+864626,AMAT,1981-03-12,0.1484380066394806
+864627,AMAT,1981-03-13,0.1484380066394806
+864628,AMAT,1981-03-16,0.1445309966802597
+864629,AMAT,1981-03-17,0.1484380066394806
+864630,AMAT,1981-03-18,0.1582030057907104
+864631,AMAT,1981-03-19,0.1621090024709701
+864632,AMAT,1981-03-20,0.1660159975290298
+864633,AMAT,1981-03-23,0.1660159975290298
+864634,AMAT,1981-03-24,0.1660159975290298
+864635,AMAT,1981-03-25,0.1679690033197403
+864636,AMAT,1981-03-26,0.1699219942092895
+864637,AMAT,1981-03-27,0.1738280057907104
+864638,AMAT,1981-03-30,0.1777340024709701
+864639,AMAT,1981-03-31,0.1816409975290298
+864640,AMAT,1981-04-01,0.1835940033197403
+864641,AMAT,1981-04-02,0.1835940033197403
+864642,AMAT,1981-04-03,0.1757809966802597
+864643,AMAT,1981-04-06,0.1699219942092895
+864644,AMAT,1981-04-07,0.1679690033197403
+864645,AMAT,1981-04-08,0.1679690033197403
+864646,AMAT,1981-04-09,0.1757809966802597
+864647,AMAT,1981-04-10,0.1875
+864648,AMAT,1981-04-13,0.1914059966802597
+864649,AMAT,1981-04-14,0.1914059966802597
+864650,AMAT,1981-04-15,0.1894530057907104
+864651,AMAT,1981-04-16,0.1914059966802597
+864652,AMAT,1981-04-20,0.1914059966802597
+864653,AMAT,1981-04-21,0.1933590024709701
+864654,AMAT,1981-04-22,0.1992190033197403
+864655,AMAT,1981-04-23,0.2011719942092895
+864656,AMAT,1981-04-24,0.2089840024709701
+864657,AMAT,1981-04-27,0.2109380066394806
+864658,AMAT,1981-04-28,0.2050780057907104
+864659,AMAT,1981-04-29,0.2089840024709701
+864660,AMAT,1981-04-30,0.21875
+864661,AMAT,1981-05-01,0.2148440033197403
+864662,AMAT,1981-05-04,0.2070309966802597
+864663,AMAT,1981-05-05,0.2128909975290298
+864664,AMAT,1981-05-06,0.2089840024709701
+864665,AMAT,1981-05-07,0.2207030057907104
+864666,AMAT,1981-05-08,0.2226559966802597
+864667,AMAT,1981-05-11,0.2148440033197403
+864668,AMAT,1981-05-12,0.2148440033197403
+864669,AMAT,1981-05-13,0.2167969942092895
+864670,AMAT,1981-05-14,0.21875
+864671,AMAT,1981-05-15,0.2226559966802597
+864672,AMAT,1981-05-18,0.21875
+864673,AMAT,1981-05-19,0.2148440033197403
+864674,AMAT,1981-05-20,0.2148440033197403
+864675,AMAT,1981-05-21,0.2148440033197403
+864676,AMAT,1981-05-22,0.2128909975290298
+864677,AMAT,1981-05-26,0.2148440033197403
+864678,AMAT,1981-05-27,0.2246090024709701
+864679,AMAT,1981-05-28,0.25
+864680,AMAT,1981-05-29,0.2539060115814209
+864681,AMAT,1981-06-01,0.2519530057907104
+864682,AMAT,1981-06-02,0.2421880066394806
+864683,AMAT,1981-06-03,0.2363280057907104
+864684,AMAT,1981-06-04,0.2382809966802597
+864685,AMAT,1981-06-05,0.2402340024709701
+864686,AMAT,1981-06-08,0.234375
+864687,AMAT,1981-06-09,0.2265630066394806
+864688,AMAT,1981-06-10,0.2304690033197403
+864689,AMAT,1981-06-11,0.2304690033197403
+864690,AMAT,1981-06-12,0.2226559966802597
+864691,AMAT,1981-06-15,0.2246090024709701
+864692,AMAT,1981-06-16,0.2109380066394806
+864693,AMAT,1981-06-17,0.2089840024709701
+864694,AMAT,1981-06-18,0.2050780057907104
+864695,AMAT,1981-06-19,0.1992190033197403
+864696,AMAT,1981-06-22,0.1914059966802597
+864697,AMAT,1981-06-23,0.1796880066394806
+864698,AMAT,1981-06-24,0.1816409975290298
+864699,AMAT,1981-06-25,0.1835940033197403
+864700,AMAT,1981-06-26,0.1914059966802597
+864701,AMAT,1981-06-29,0.1914059966802597
+864702,AMAT,1981-06-30,0.1894530057907104
+864703,AMAT,1981-07-01,0.1914059966802597
+864704,AMAT,1981-07-02,0.1835940033197403
+864705,AMAT,1981-07-06,0.1816409975290298
+864706,AMAT,1981-07-07,0.1816409975290298
+864707,AMAT,1981-07-08,0.171875
+864708,AMAT,1981-07-09,0.1699219942092895
+864709,AMAT,1981-07-10,0.1660159975290298
+864710,AMAT,1981-07-13,0.1640630066394806
+864711,AMAT,1981-07-14,0.15625
+864712,AMAT,1981-07-15,0.1523440033197403
+864713,AMAT,1981-07-16,0.1523440033197403
+864714,AMAT,1981-07-17,0.1484380066394806
+864715,AMAT,1981-07-20,0.1484380066394806
+864716,AMAT,1981-07-21,0.1484380066394806
+864717,AMAT,1981-07-22,0.1484380066394806
+864718,AMAT,1981-07-23,0.1523440033197403
+864719,AMAT,1981-07-24,0.15625
+864720,AMAT,1981-07-27,0.1542969942092895
+864721,AMAT,1981-07-28,0.1523440033197403
+864722,AMAT,1981-07-29,0.1503909975290298
+864723,AMAT,1981-07-30,0.1503909975290298
+864724,AMAT,1981-07-31,0.15625
+864725,AMAT,1981-08-03,0.15625
+864726,AMAT,1981-08-04,0.1601559966802597
+864727,AMAT,1981-08-05,0.1601559966802597
+864728,AMAT,1981-08-06,0.1582030057907104
+864729,AMAT,1981-08-07,0.1542969942092895
+864730,AMAT,1981-08-10,0.1542969942092895
+864731,AMAT,1981-08-11,0.1523440033197403
+864732,AMAT,1981-08-12,0.1484380066394806
+864733,AMAT,1981-08-13,0.1484380066394806
+864734,AMAT,1981-08-14,0.1484380066394806
+864735,AMAT,1981-08-17,0.140625
+864736,AMAT,1981-08-18,0.140625
+864737,AMAT,1981-08-19,0.1425780057907104
+864738,AMAT,1981-08-20,0.140625
+864739,AMAT,1981-08-21,0.1347659975290298
+864740,AMAT,1981-08-24,0.1269530057907104
+864741,AMAT,1981-08-25,0.1289059966802597
+864742,AMAT,1981-08-26,0.1308590024709701
+864743,AMAT,1981-08-27,0.125
+864744,AMAT,1981-08-28,0.1289059966802597
+864745,AMAT,1981-08-31,0.125
+864746,AMAT,1981-09-01,0.1269530057907104
+864747,AMAT,1981-09-02,0.1289059966802597
+864748,AMAT,1981-09-03,0.125
+864749,AMAT,1981-09-04,0.1230470016598701
+864750,AMAT,1981-09-08,0.1171879991889
+864751,AMAT,1981-09-09,0.1171879991889
+864752,AMAT,1981-09-10,0.1230470016598701
+864753,AMAT,1981-09-11,0.1230470016598701
+864754,AMAT,1981-09-14,0.1230470016598701
+864755,AMAT,1981-09-15,0.1210940033197403
+864756,AMAT,1981-09-16,0.1191409975290298
+864757,AMAT,1981-09-17,0.1152340024709701
+864758,AMAT,1981-09-18,0.1171879991889
+864759,AMAT,1981-09-21,0.1152340024709701
+864760,AMAT,1981-09-22,0.1152340024709701
+864761,AMAT,1981-09-23,0.1113279983401298
+864762,AMAT,1981-09-24,0.1113279983401298
+864763,AMAT,1981-09-25,0.1113279983401298
+864764,AMAT,1981-09-28,0.1132809966802597
+864765,AMAT,1981-09-29,0.1152340024709701
+864766,AMAT,1981-09-30,0.1171879991889
+864767,AMAT,1981-10-01,0.1171879991889
+864768,AMAT,1981-10-02,0.1210940033197403
+864769,AMAT,1981-10-05,0.1230470016598701
+864770,AMAT,1981-10-06,0.125
+864771,AMAT,1981-10-07,0.1308590024709701
+864772,AMAT,1981-10-08,0.1308590024709701
+864773,AMAT,1981-10-09,0.1308590024709701
+864774,AMAT,1981-10-12,0.1308590024709701
+864775,AMAT,1981-10-13,0.1308590024709701
+864776,AMAT,1981-10-14,0.1230470016598701
+864777,AMAT,1981-10-15,0.1171879991889
+864778,AMAT,1981-10-16,0.1191409975290298
+864779,AMAT,1981-10-19,0.1171879991889
+864780,AMAT,1981-10-20,0.125
+864781,AMAT,1981-10-21,0.1308590024709701
+864782,AMAT,1981-10-22,0.1289059966802597
+864783,AMAT,1981-10-23,0.1269530057907104
+864784,AMAT,1981-10-26,0.1269530057907104
+864785,AMAT,1981-10-27,0.1308590024709701
+864786,AMAT,1981-10-28,0.1328130066394806
+864787,AMAT,1981-10-29,0.1308590024709701
+864788,AMAT,1981-10-30,0.1308590024709701
+864789,AMAT,1981-11-02,0.1308590024709701
+864790,AMAT,1981-11-03,0.1289059966802597
+864791,AMAT,1981-11-04,0.125
+864792,AMAT,1981-11-05,0.125
+864793,AMAT,1981-11-06,0.125
+864794,AMAT,1981-11-09,0.1269530057907104
+864795,AMAT,1981-11-10,0.1328130066394806
+864796,AMAT,1981-11-11,0.1328130066394806
+864797,AMAT,1981-11-12,0.1367190033197403
+864798,AMAT,1981-11-13,0.1347659975290298
+864799,AMAT,1981-11-16,0.1308590024709701
+864800,AMAT,1981-11-17,0.1308590024709701
+864801,AMAT,1981-11-18,0.1269530057907104
+864802,AMAT,1981-11-19,0.1269530057907104
+864803,AMAT,1981-11-20,0.1269530057907104
+864804,AMAT,1981-11-23,0.1269530057907104
+864805,AMAT,1981-11-24,0.1269530057907104
+864806,AMAT,1981-11-25,0.1210940033197403
+864807,AMAT,1981-11-27,0.1191409975290298
+864808,AMAT,1981-11-30,0.1171879991889
+864809,AMAT,1981-12-01,0.1171879991889
+864810,AMAT,1981-12-02,0.1171879991889
+864811,AMAT,1981-12-03,0.1152340024709701
+864812,AMAT,1981-12-04,0.1152340024709701
+864813,AMAT,1981-12-07,0.1113279983401298
+864814,AMAT,1981-12-08,0.1054690033197403
+864815,AMAT,1981-12-09,0.1054690033197403
+864816,AMAT,1981-12-10,0.1074220016598701
+864817,AMAT,1981-12-11,0.1113279983401298
+864818,AMAT,1981-12-14,0.1074220016598701
+864819,AMAT,1981-12-15,0.1113279983401298
+864820,AMAT,1981-12-16,0.1113279983401298
+864821,AMAT,1981-12-17,0.1113279983401298
+864822,AMAT,1981-12-18,0.1132809966802597
+864823,AMAT,1981-12-21,0.1132809966802597
+864824,AMAT,1981-12-22,0.1132809966802597
+864825,AMAT,1981-12-23,0.1113279983401298
+864826,AMAT,1981-12-24,0.109375
+864827,AMAT,1981-12-28,0.1074220016598701
+864828,AMAT,1981-12-29,0.1054690033197403
+864829,AMAT,1981-12-30,0.1074220016598701
+864830,AMAT,1981-12-31,0.109375
+864831,AMAT,1982-01-04,0.109375
+864832,AMAT,1982-01-05,0.1015629991889
+864833,AMAT,1982-01-06,0.1054690033197403
+864834,AMAT,1982-01-07,0.1054690033197403
+864835,AMAT,1982-01-08,0.1035159975290298
+864836,AMAT,1982-01-11,0.1035159975290298
+864837,AMAT,1982-01-12,0.1035159975290298
+864838,AMAT,1982-01-13,0.0996090024709701
+864839,AMAT,1982-01-14,0.0996090024709701
+864840,AMAT,1982-01-15,0.1035159975290298
+864841,AMAT,1982-01-18,0.1113279983401298
+864842,AMAT,1982-01-19,0.1074220016598701
+864843,AMAT,1982-01-20,0.1113279983401298
+864844,AMAT,1982-01-21,0.1132809966802597
+864845,AMAT,1982-01-22,0.1113279983401298
+864846,AMAT,1982-01-25,0.109375
+864847,AMAT,1982-01-26,0.1171879991889
+864848,AMAT,1982-01-27,0.1210940033197403
+864849,AMAT,1982-01-28,0.1269530057907104
+864850,AMAT,1982-01-29,0.1289059966802597
+864851,AMAT,1982-02-01,0.1269530057907104
+864852,AMAT,1982-02-02,0.1269530057907104
+864853,AMAT,1982-02-03,0.1308590024709701
+864854,AMAT,1982-02-04,0.1308590024709701
+864855,AMAT,1982-02-05,0.1308590024709701
+864856,AMAT,1982-02-08,0.125
+864857,AMAT,1982-02-09,0.1210940033197403
+864858,AMAT,1982-02-10,0.1191409975290298
+864859,AMAT,1982-02-11,0.1191409975290298
+864860,AMAT,1982-02-12,0.1191409975290298
+864861,AMAT,1982-02-16,0.1132809966802597
+864862,AMAT,1982-02-17,0.1132809966802597
+864863,AMAT,1982-02-18,0.1132809966802597
+864864,AMAT,1982-02-19,0.1113279983401298
+864865,AMAT,1982-02-22,0.109375
+864866,AMAT,1982-02-23,0.1054690033197403
+864867,AMAT,1982-02-24,0.1035159975290298
+864868,AMAT,1982-02-25,0.1035159975290298
+864869,AMAT,1982-02-26,0.1074220016598701
+864870,AMAT,1982-03-01,0.1132809966802597
+864871,AMAT,1982-03-02,0.1132809966802597
+864872,AMAT,1982-03-03,0.1035159975290298
+864873,AMAT,1982-03-04,0.09375
+864874,AMAT,1982-03-05,0.0917970016598701
+864875,AMAT,1982-03-08,0.0898440033197403
+864876,AMAT,1982-03-09,0.0898440033197403
+864877,AMAT,1982-03-10,0.0917970016598701
+864878,AMAT,1982-03-11,0.09375
+864879,AMAT,1982-03-12,0.09375
+864880,AMAT,1982-03-15,0.1015629991889
+864881,AMAT,1982-03-16,0.1015629991889
+864882,AMAT,1982-03-17,0.1015629991889
+864883,AMAT,1982-03-18,0.1113279983401298
+864884,AMAT,1982-03-19,0.109375
+864885,AMAT,1982-03-22,0.109375
+864886,AMAT,1982-03-23,0.109375
+864887,AMAT,1982-03-24,0.1054690033197403
+864888,AMAT,1982-03-25,0.1035159975290298
+864889,AMAT,1982-03-26,0.1035159975290298
+864890,AMAT,1982-03-29,0.1035159975290298
+864891,AMAT,1982-03-30,0.1035159975290298
+864892,AMAT,1982-03-31,0.1054690033197403
+864893,AMAT,1982-04-01,0.1074220016598701
+864894,AMAT,1982-04-02,0.109375
+864895,AMAT,1982-04-05,0.1132809966802597
+864896,AMAT,1982-04-06,0.1132809966802597
+864897,AMAT,1982-04-07,0.1162109971046447
+864898,AMAT,1982-04-08,0.125
+864899,AMAT,1982-04-12,0.125
+864900,AMAT,1982-04-13,0.1308590024709701
+864901,AMAT,1982-04-14,0.1289059966802597
+864902,AMAT,1982-04-15,0.1289059966802597
+864903,AMAT,1982-04-16,0.1308590024709701
+864904,AMAT,1982-04-19,0.1308590024709701
+864905,AMAT,1982-04-20,0.125
+864906,AMAT,1982-04-21,0.1230470016598701
+864907,AMAT,1982-04-22,0.1289059966802597
+864908,AMAT,1982-04-23,0.1289059966802597
+864909,AMAT,1982-04-26,0.1308590024709701
+864910,AMAT,1982-04-27,0.1269530057907104
+864911,AMAT,1982-04-28,0.1269530057907104
+864912,AMAT,1982-04-29,0.1230470016598701
+864913,AMAT,1982-04-30,0.1230470016598701
+864914,AMAT,1982-05-03,0.1269530057907104
+864915,AMAT,1982-05-04,0.1289059966802597
+864916,AMAT,1982-05-05,0.1289059966802597
+864917,AMAT,1982-05-06,0.1289059966802597
+864918,AMAT,1982-05-07,0.1308590024709701
+864919,AMAT,1982-05-10,0.1289059966802597
+864920,AMAT,1982-05-11,0.1308590024709701
+864921,AMAT,1982-05-12,0.1269530057907104
+864922,AMAT,1982-05-13,0.1347659975290298
+864923,AMAT,1982-05-14,0.1367190033197403
+864924,AMAT,1982-05-17,0.1347659975290298
+864925,AMAT,1982-05-18,0.1308590024709701
+864926,AMAT,1982-05-19,0.1230470016598701
+864927,AMAT,1982-05-20,0.1230470016598701
+864928,AMAT,1982-05-21,0.1152340024709701
+864929,AMAT,1982-05-24,0.1171879991889
+864930,AMAT,1982-05-25,0.1210940033197403
+864931,AMAT,1982-05-26,0.1210940033197403
+864932,AMAT,1982-05-27,0.1210940033197403
+864933,AMAT,1982-05-28,0.1210940033197403
+864934,AMAT,1982-06-01,0.1191409975290298
+864935,AMAT,1982-06-02,0.1132809966802597
+864936,AMAT,1982-06-03,0.1171879991889
+864937,AMAT,1982-06-04,0.1132809966802597
+864938,AMAT,1982-06-07,0.1113279983401298
+864939,AMAT,1982-06-08,0.1113279983401298
+864940,AMAT,1982-06-09,0.109375
+864941,AMAT,1982-06-10,0.1132809966802597
+864942,AMAT,1982-06-11,0.1191409975290298
+864943,AMAT,1982-06-14,0.1210940033197403
+864944,AMAT,1982-06-15,0.1210940033197403
+864945,AMAT,1982-06-16,0.125
+864946,AMAT,1982-06-17,0.1191409975290298
+864947,AMAT,1982-06-18,0.1113279983401298
+864948,AMAT,1982-06-21,0.109375
+864949,AMAT,1982-06-22,0.1113279983401298
+864950,AMAT,1982-06-23,0.1171879991889
+864951,AMAT,1982-06-24,0.1171879991889
+864952,AMAT,1982-06-25,0.1171879991889
+864953,AMAT,1982-06-28,0.1152340024709701
+864954,AMAT,1982-06-29,0.1132809966802597
+864955,AMAT,1982-06-30,0.1132809966802597
+864956,AMAT,1982-07-01,0.1132809966802597
+864957,AMAT,1982-07-02,0.1132809966802597
+864958,AMAT,1982-07-06,0.1132809966802597
+864959,AMAT,1982-07-07,0.1132809966802597
+864960,AMAT,1982-07-08,0.1113279983401298
+864961,AMAT,1982-07-09,0.1132809966802597
+864962,AMAT,1982-07-12,0.1132809966802597
+864963,AMAT,1982-07-13,0.1171879991889
+864964,AMAT,1982-07-14,0.1171879991889
+864965,AMAT,1982-07-15,0.1132809966802597
+864966,AMAT,1982-07-16,0.1132809966802597
+864967,AMAT,1982-07-19,0.1171879991889
+864968,AMAT,1982-07-20,0.1269530057907104
+864969,AMAT,1982-07-21,0.1230470016598701
+864970,AMAT,1982-07-22,0.1230470016598701
+864971,AMAT,1982-07-23,0.1230470016598701
+864972,AMAT,1982-07-26,0.1230470016598701
+864973,AMAT,1982-07-27,0.1230470016598701
+864974,AMAT,1982-07-28,0.1191409975290298
+864975,AMAT,1982-07-29,0.1171879991889
+864976,AMAT,1982-07-30,0.1191409975290298
+864977,AMAT,1982-08-02,0.1210940033197403
+864978,AMAT,1982-08-03,0.1191409975290298
+864979,AMAT,1982-08-04,0.1191409975290298
+864980,AMAT,1982-08-05,0.1152340024709701
+864981,AMAT,1982-08-06,0.1152340024709701
+864982,AMAT,1982-08-09,0.1132809966802597
+864983,AMAT,1982-08-10,0.1152340024709701
+864984,AMAT,1982-08-11,0.1152340024709701
+864985,AMAT,1982-08-12,0.1152340024709701
+864986,AMAT,1982-08-13,0.1132809966802597
+864987,AMAT,1982-08-16,0.1054690033197403
+864988,AMAT,1982-08-17,0.109375
+864989,AMAT,1982-08-18,0.1152340024709701
+864990,AMAT,1982-08-19,0.1113279983401298
+864991,AMAT,1982-08-20,0.1113279983401298
+864992,AMAT,1982-08-23,0.1132809966802597
+864993,AMAT,1982-08-24,0.1171879991889
+864994,AMAT,1982-08-25,0.1230470016598701
+864995,AMAT,1982-08-26,0.125
+864996,AMAT,1982-08-27,0.1230470016598701
+864997,AMAT,1982-08-30,0.1230470016598701
+864998,AMAT,1982-08-31,0.125
+864999,AMAT,1982-09-01,0.1230470016598701
+865000,AMAT,1982-09-02,0.1289059966802597
+865001,AMAT,1982-09-03,0.1367190033197403
+865002,AMAT,1982-09-07,0.1328130066394806
+865003,AMAT,1982-09-08,0.1367190033197403
+865004,AMAT,1982-09-09,0.1386719942092895
+865005,AMAT,1982-09-10,0.1386719942092895
+865006,AMAT,1982-09-13,0.1367190033197403
+865007,AMAT,1982-09-14,0.1328130066394806
+865008,AMAT,1982-09-15,0.1289059966802597
+865009,AMAT,1982-09-16,0.1269530057907104
+865010,AMAT,1982-09-17,0.1269530057907104
+865011,AMAT,1982-09-20,0.1289059966802597
+865012,AMAT,1982-09-21,0.1328130066394806
+865013,AMAT,1982-09-22,0.1386719942092895
+865014,AMAT,1982-09-23,0.1386719942092895
+865015,AMAT,1982-09-24,0.1386719942092895
+865016,AMAT,1982-09-27,0.1367190033197403
+865017,AMAT,1982-09-28,0.1367190033197403
+865018,AMAT,1982-09-29,0.1328130066394806
+865019,AMAT,1982-09-30,0.1308590024709701
+865020,AMAT,1982-10-01,0.1308590024709701
+865021,AMAT,1982-10-04,0.1289059966802597
+865022,AMAT,1982-10-05,0.1289059966802597
+865023,AMAT,1982-10-06,0.1328130066394806
+865024,AMAT,1982-10-07,0.1347659975290298
+865025,AMAT,1982-10-08,0.140625
+865026,AMAT,1982-10-11,0.1425780057907104
+865027,AMAT,1982-10-12,0.1386719942092895
+865028,AMAT,1982-10-13,0.140625
+865029,AMAT,1982-10-14,0.1367190033197403
+865030,AMAT,1982-10-15,0.1367190033197403
+865031,AMAT,1982-10-18,0.1386719942092895
+865032,AMAT,1982-10-19,0.1464840024709701
+865033,AMAT,1982-10-20,0.1601559966802597
+865034,AMAT,1982-10-21,0.1660159975290298
+865035,AMAT,1982-10-22,0.1660159975290298
+865036,AMAT,1982-10-25,0.1621090024709701
+865037,AMAT,1982-10-26,0.1621090024709701
+865038,AMAT,1982-10-27,0.1679690033197403
+865039,AMAT,1982-10-28,0.1738280057907104
+865040,AMAT,1982-10-29,0.1738280057907104
+865041,AMAT,1982-11-01,0.1777340024709701
+865042,AMAT,1982-11-02,0.1855469942092895
+865043,AMAT,1982-11-03,0.1855469942092895
+865044,AMAT,1982-11-04,0.1796880066394806
+865045,AMAT,1982-11-05,0.1777340024709701
+865046,AMAT,1982-11-08,0.1738280057907104
+865047,AMAT,1982-11-09,0.1699219942092895
+865048,AMAT,1982-11-10,0.1660159975290298
+865049,AMAT,1982-11-11,0.1640630066394806
+865050,AMAT,1982-11-12,0.1738280057907104
+865051,AMAT,1982-11-15,0.1679690033197403
+865052,AMAT,1982-11-16,0.1660159975290298
+865053,AMAT,1982-11-17,0.1679690033197403
+865054,AMAT,1982-11-18,0.1679690033197403
+865055,AMAT,1982-11-19,0.1679690033197403
+865056,AMAT,1982-11-22,0.1601559966802597
+865057,AMAT,1982-11-23,0.1601559966802597
+865058,AMAT,1982-11-24,0.1601559966802597
+865059,AMAT,1982-11-26,0.1640630066394806
+865060,AMAT,1982-11-29,0.1660159975290298
+865061,AMAT,1982-11-30,0.1699219942092895
+865062,AMAT,1982-12-01,0.1816409975290298
+865063,AMAT,1982-12-02,0.1855469942092895
+865064,AMAT,1982-12-03,0.1835940033197403
+865065,AMAT,1982-12-06,0.1835940033197403
+865066,AMAT,1982-12-07,0.1816409975290298
+865067,AMAT,1982-12-08,0.1777340024709701
+865068,AMAT,1982-12-09,0.1640630066394806
+865069,AMAT,1982-12-10,0.1582030057907104
+865070,AMAT,1982-12-13,0.1582030057907104
+865071,AMAT,1982-12-14,0.15625
+865072,AMAT,1982-12-15,0.1542969942092895
+865073,AMAT,1982-12-16,0.15625
+865074,AMAT,1982-12-17,0.1621090024709701
+865075,AMAT,1982-12-20,0.1601559966802597
+865076,AMAT,1982-12-21,0.1601559966802597
+865077,AMAT,1982-12-22,0.1621090024709701
+865078,AMAT,1982-12-23,0.1640630066394806
+865079,AMAT,1982-12-27,0.1679690033197403
+865080,AMAT,1982-12-28,0.1738280057907104
+865081,AMAT,1982-12-29,0.1796880066394806
+865082,AMAT,1982-12-30,0.1796880066394806
+865083,AMAT,1982-12-31,0.1777340024709701
+865084,AMAT,1983-01-03,0.1738280057907104
+865085,AMAT,1983-01-04,0.1738280057907104
+865086,AMAT,1983-01-05,0.1757809966802597
+865087,AMAT,1983-01-06,0.1777340024709701
+865088,AMAT,1983-01-07,0.1777340024709701
+865089,AMAT,1983-01-10,0.1777340024709701
+865090,AMAT,1983-01-11,0.1777340024709701
+865091,AMAT,1983-01-12,0.1835940033197403
+865092,AMAT,1983-01-13,0.1914059966802597
+865093,AMAT,1983-01-14,0.203125
+865094,AMAT,1983-01-17,0.2070309966802597
+865095,AMAT,1983-01-18,0.2070309966802597
+865096,AMAT,1983-01-19,0.2050780057907104
+865097,AMAT,1983-01-20,0.2050780057907104
+865098,AMAT,1983-01-21,0.203125
+865099,AMAT,1983-01-24,0.1972659975290298
+865100,AMAT,1983-01-25,0.1972659975290298
+865101,AMAT,1983-01-26,0.1992190033197403
+865102,AMAT,1983-01-27,0.2070309966802597
+865103,AMAT,1983-01-28,0.2207030057907104
+865104,AMAT,1983-01-31,0.2324219942092895
+865105,AMAT,1983-02-01,0.2265630066394806
+865106,AMAT,1983-02-02,0.2285159975290298
+865107,AMAT,1983-02-03,0.2265630066394806
+865108,AMAT,1983-02-04,0.2382809966802597
+865109,AMAT,1983-02-07,0.2402340024709701
+865110,AMAT,1983-02-08,0.2382809966802597
+865111,AMAT,1983-02-09,0.2363280057907104
+865112,AMAT,1983-02-10,0.2382809966802597
+865113,AMAT,1983-02-11,0.2402340024709701
+865114,AMAT,1983-02-14,0.25
+865115,AMAT,1983-02-15,0.2578130066394806
+865116,AMAT,1983-02-16,0.2558589875698089
+865117,AMAT,1983-02-17,0.2539060115814209
+865118,AMAT,1983-02-18,0.2539060115814209
+865119,AMAT,1983-02-22,0.2480469942092895
+865120,AMAT,1983-02-23,0.25
+865121,AMAT,1983-02-24,0.25
+865122,AMAT,1983-02-25,0.2519530057907104
+865123,AMAT,1983-02-28,0.2578130066394806
+865124,AMAT,1983-03-01,0.2558589875698089
+865125,AMAT,1983-03-02,0.2460940033197403
+865126,AMAT,1983-03-03,0.2382809966802597
+865127,AMAT,1983-03-04,0.2265630066394806
+865128,AMAT,1983-03-07,0.2265630066394806
+865129,AMAT,1983-03-08,0.2246090024709701
+865130,AMAT,1983-03-09,0.2304690033197403
+865131,AMAT,1983-03-10,0.2324219942092895
+865132,AMAT,1983-03-11,0.2324219942092895
+865133,AMAT,1983-03-14,0.2304690033197403
+865134,AMAT,1983-03-15,0.2304690033197403
+865135,AMAT,1983-03-16,0.2324219942092895
+865136,AMAT,1983-03-17,0.2304690033197403
+865137,AMAT,1983-03-18,0.2324219942092895
+865138,AMAT,1983-03-21,0.2324219942092895
+865139,AMAT,1983-03-22,0.2324219942092895
+865140,AMAT,1983-03-23,0.25
+865141,AMAT,1983-03-24,0.2539060115814209
+865142,AMAT,1983-03-25,0.2548829913139343
+865143,AMAT,1983-03-28,0.2558589875698089
+865144,AMAT,1983-03-29,0.2539060115814209
+865145,AMAT,1983-03-30,0.2519530057907104
+865146,AMAT,1983-03-31,0.25
+865147,AMAT,1983-04-04,0.2324219942092895
+865148,AMAT,1983-04-05,0.2363280057907104
+865149,AMAT,1983-04-06,0.2363280057907104
+865150,AMAT,1983-04-07,0.2363280057907104
+865151,AMAT,1983-04-08,0.2412109971046447
+865152,AMAT,1983-04-11,0.2431640028953552
+865153,AMAT,1983-04-12,0.2480469942092895
+865154,AMAT,1983-04-13,0.2421880066394806
+865155,AMAT,1983-04-14,0.2441409975290298
+865156,AMAT,1983-04-15,0.2480469942092895
+865157,AMAT,1983-04-18,0.2480469942092895
+865158,AMAT,1983-04-19,0.2421880066394806
+865159,AMAT,1983-04-20,0.2460940033197403
+865160,AMAT,1983-04-21,0.2460940033197403
+865161,AMAT,1983-04-22,0.2460940033197403
+865162,AMAT,1983-04-25,0.2460940033197403
+865163,AMAT,1983-04-26,0.2480469942092895
+865164,AMAT,1983-04-27,0.2480469942092895
+865165,AMAT,1983-04-28,0.2519530057907104
+865166,AMAT,1983-04-29,0.2558589875698089
+865167,AMAT,1983-05-02,0.2539060115814209
+865168,AMAT,1983-05-03,0.259766012430191
+865169,AMAT,1983-05-04,0.2792969942092895
+865170,AMAT,1983-05-05,0.2988280057907104
+865171,AMAT,1983-05-06,0.3105469942092895
+865172,AMAT,1983-05-09,0.3007810115814209
+865173,AMAT,1983-05-10,0.3007810115814209
+865174,AMAT,1983-05-11,0.3007810115814209
+865175,AMAT,1983-05-12,0.3007810115814209
+865176,AMAT,1983-05-13,0.2949219942092895
+865177,AMAT,1983-05-16,0.291016012430191
+865178,AMAT,1983-05-17,0.3007810115814209
+865179,AMAT,1983-05-18,0.3085939884185791
+865180,AMAT,1983-05-19,0.3027339875698089
+865181,AMAT,1983-05-20,0.3046880066394806
+865182,AMAT,1983-05-23,0.3046880066394806
+865183,AMAT,1983-05-24,0.3105469942092895
+865184,AMAT,1983-05-25,0.3164060115814209
+865185,AMAT,1983-05-26,0.3144530057907104
+865186,AMAT,1983-05-27,0.3164060115814209
+865187,AMAT,1983-05-31,0.3164060115814209
+865188,AMAT,1983-06-01,0.3144530057907104
+865189,AMAT,1983-06-02,0.3164060115814209
+865190,AMAT,1983-06-03,0.3144530057907104
+865191,AMAT,1983-06-06,0.3164060115814209
+865192,AMAT,1983-06-07,0.3164060115814209
+865193,AMAT,1983-06-08,0.3085939884185791
+865194,AMAT,1983-06-09,0.3085939884185791
+865195,AMAT,1983-06-10,0.322266012430191
+865196,AMAT,1983-06-13,0.3242189884185791
+865197,AMAT,1983-06-14,0.3291020095348358
+865198,AMAT,1983-06-15,0.3359380066394806
+865199,AMAT,1983-06-16,0.3476560115814209
+865200,AMAT,1983-06-17,0.3476560115814209
+865201,AMAT,1983-06-20,0.3457030057907104
+865202,AMAT,1983-06-21,0.353516012430191
+865203,AMAT,1983-06-22,0.3671880066394806
+865204,AMAT,1983-06-23,0.3710939884185791
+865205,AMAT,1983-06-24,0.3789060115814209
+865206,AMAT,1983-06-27,0.369141012430191
+865207,AMAT,1983-06-28,0.328125
+865208,AMAT,1983-06-29,0.337891012430191
+865209,AMAT,1983-06-30,0.3515630066394806
+865210,AMAT,1983-07-01,0.3574219942092895
+865211,AMAT,1983-07-05,0.353516012430191
+865212,AMAT,1983-07-06,0.3652339875698089
+865213,AMAT,1983-07-07,0.369141012430191
+865214,AMAT,1983-07-08,0.3671880066394806
+865215,AMAT,1983-07-11,0.3671880066394806
+865216,AMAT,1983-07-12,0.3671880066394806
+865217,AMAT,1983-07-13,0.359375
+865218,AMAT,1983-07-14,0.3554689884185791
+865219,AMAT,1983-07-15,0.3476560115814209
+865220,AMAT,1983-07-18,0.337891012430191
+865221,AMAT,1983-07-19,0.34375
+865222,AMAT,1983-07-20,0.3525390028953552
+865223,AMAT,1983-07-21,0.3652339875698089
+865224,AMAT,1983-07-22,0.369141012430191
+865225,AMAT,1983-07-25,0.3671880066394806
+865226,AMAT,1983-07-26,0.369141012430191
+865227,AMAT,1983-07-27,0.3671880066394806
+865228,AMAT,1983-07-28,0.3339839875698089
+865229,AMAT,1983-07-29,0.3320310115814209
+865230,AMAT,1983-08-01,0.3359380066394806
+865231,AMAT,1983-08-02,0.3339839875698089
+865232,AMAT,1983-08-03,0.3398439884185791
+865233,AMAT,1983-08-04,0.3320310115814209
+865234,AMAT,1983-08-05,0.3242189884185791
+865235,AMAT,1983-08-08,0.291016012430191
+865236,AMAT,1983-08-09,0.2871089875698089
+865237,AMAT,1983-08-10,0.296875
+865238,AMAT,1983-08-11,0.3007810115814209
+865239,AMAT,1983-08-12,0.3027339875698089
+865240,AMAT,1983-08-15,0.3027339875698089
+865241,AMAT,1983-08-16,0.3007810115814209
+865242,AMAT,1983-08-17,0.3007810115814209
+865243,AMAT,1983-08-18,0.291016012430191
+865244,AMAT,1983-08-19,0.2890630066394806
+865245,AMAT,1983-08-22,0.291016012430191
+865246,AMAT,1983-08-23,0.2900390028953552
+865247,AMAT,1983-08-24,0.291016012430191
+865248,AMAT,1983-08-25,0.2929689884185791
+865249,AMAT,1983-08-26,0.2929689884185791
+865250,AMAT,1983-08-29,0.296875
+865251,AMAT,1983-08-30,0.2988280057907104
+865252,AMAT,1983-08-31,0.2988280057907104
+865253,AMAT,1983-09-01,0.3027339875698089
+865254,AMAT,1983-09-02,0.3164060115814209
+865255,AMAT,1983-09-06,0.3144530057907104
+865256,AMAT,1983-09-07,0.3164060115814209
+865257,AMAT,1983-09-08,0.3085939884185791
+865258,AMAT,1983-09-09,0.3085939884185791
+865259,AMAT,1983-09-12,0.3085939884185791
+865260,AMAT,1983-09-13,0.306641012430191
+865261,AMAT,1983-09-14,0.306641012430191
+865262,AMAT,1983-09-15,0.3144530057907104
+865263,AMAT,1983-09-16,0.3105469942092895
+865264,AMAT,1983-09-19,0.3125
+865265,AMAT,1983-09-20,0.3261719942092895
+865266,AMAT,1983-09-21,0.3242189884185791
+865267,AMAT,1983-09-22,0.328125
+865268,AMAT,1983-09-23,0.3261719942092895
+865269,AMAT,1983-09-26,0.3261719942092895
+865270,AMAT,1983-09-27,0.3261719942092895
+865271,AMAT,1983-09-28,0.3261719942092895
+865272,AMAT,1983-09-29,0.3320310115814209
+865273,AMAT,1983-09-30,0.328125
+865274,AMAT,1983-10-03,0.322266012430191
+865275,AMAT,1983-10-04,0.3300780057907104
+865276,AMAT,1983-10-05,0.328125
+865277,AMAT,1983-10-06,0.328125
+865278,AMAT,1983-10-07,0.3300780057907104
+865279,AMAT,1983-10-10,0.3261719942092895
+865280,AMAT,1983-10-11,0.3261719942092895
+865281,AMAT,1983-10-12,0.3183589875698089
+865282,AMAT,1983-10-13,0.3144530057907104
+865283,AMAT,1983-10-14,0.3164060115814209
+865284,AMAT,1983-10-17,0.3164060115814209
+865285,AMAT,1983-10-18,0.3125
+865286,AMAT,1983-10-19,0.306641012430191
+865287,AMAT,1983-10-20,0.2929689884185791
+865288,AMAT,1983-10-21,0.2949219942092895
+865289,AMAT,1983-10-24,0.2871089875698089
+865290,AMAT,1983-10-25,0.2871089875698089
+865291,AMAT,1983-10-26,0.2832030057907104
+865292,AMAT,1983-10-27,0.2832030057907104
+865293,AMAT,1983-10-28,0.2851560115814209
+865294,AMAT,1983-10-31,0.2832030057907104
+865295,AMAT,1983-11-01,0.2832030057907104
+865296,AMAT,1983-11-02,0.2792969942092895
+865297,AMAT,1983-11-03,0.2773439884185791
+865298,AMAT,1983-11-04,0.2734380066394806
+865299,AMAT,1983-11-07,0.2558589875698089
+865300,AMAT,1983-11-08,0.2460940033197403
+865301,AMAT,1983-11-09,0.2519530057907104
+865302,AMAT,1983-11-10,0.2568359971046448
+865303,AMAT,1983-11-11,0.2558589875698089
+865304,AMAT,1983-11-14,0.2675780057907104
+865305,AMAT,1983-11-15,0.2734380066394806
+865306,AMAT,1983-11-16,0.2734380066394806
+865307,AMAT,1983-11-17,0.2832030057907104
+865308,AMAT,1983-11-18,0.2832030057907104
+865309,AMAT,1983-11-21,0.2705079913139343
+865310,AMAT,1983-11-22,0.2695310115814209
+865311,AMAT,1983-11-23,0.265625
+865312,AMAT,1983-11-25,0.2636719942092895
+865313,AMAT,1983-11-28,0.2558589875698089
+865314,AMAT,1983-11-29,0.2558589875698089
+865315,AMAT,1983-11-30,0.2558589875698089
+865316,AMAT,1983-12-01,0.2578130066394806
+865317,AMAT,1983-12-02,0.2558589875698089
+865318,AMAT,1983-12-05,0.2548829913139343
+865319,AMAT,1983-12-06,0.2519530057907104
+865320,AMAT,1983-12-07,0.25
+865321,AMAT,1983-12-08,0.2519530057907104
+865322,AMAT,1983-12-09,0.2480469942092895
+865323,AMAT,1983-12-12,0.2519530057907104
+865324,AMAT,1983-12-13,0.25
+865325,AMAT,1983-12-14,0.2519530057907104
+865326,AMAT,1983-12-15,0.25
+865327,AMAT,1983-12-16,0.2714839875698089
+865328,AMAT,1983-12-19,0.2675780057907104
+865329,AMAT,1983-12-20,0.2734380066394806
+865330,AMAT,1983-12-21,0.2929689884185791
+865331,AMAT,1983-12-22,0.296875
+865332,AMAT,1983-12-23,0.296875
+865333,AMAT,1983-12-27,0.3027339875698089
+865334,AMAT,1983-12-28,0.2988280057907104
+865335,AMAT,1983-12-29,0.3017579913139343
+865336,AMAT,1983-12-30,0.3007810115814209
+865337,AMAT,1984-01-03,0.3007810115814209
+865338,AMAT,1984-01-04,0.2988280057907104
+865339,AMAT,1984-01-05,0.2988280057907104
+865340,AMAT,1984-01-06,0.3046880066394806
+865341,AMAT,1984-01-09,0.306641012430191
+865342,AMAT,1984-01-10,0.306641012430191
+865343,AMAT,1984-01-11,0.3046880066394806
+865344,AMAT,1984-01-12,0.3046880066394806
+865345,AMAT,1984-01-13,0.3085939884185791
+865346,AMAT,1984-01-16,0.3027339875698089
+865347,AMAT,1984-01-17,0.2988280057907104
+865348,AMAT,1984-01-18,0.2949219942092895
+865349,AMAT,1984-01-19,0.2949219942092895
+865350,AMAT,1984-01-20,0.2851560115814209
+865351,AMAT,1984-01-23,0.2695310115814209
+865352,AMAT,1984-01-24,0.2617189884185791
+865353,AMAT,1984-01-25,0.2636719942092895
+865354,AMAT,1984-01-26,0.2558589875698089
+865355,AMAT,1984-01-27,0.2578130066394806
+865356,AMAT,1984-01-30,0.2421880066394806
+865357,AMAT,1984-01-31,0.2402340024709701
+865358,AMAT,1984-02-01,0.2402340024709701
+865359,AMAT,1984-02-02,0.2382809966802597
+865360,AMAT,1984-02-03,0.2382809966802597
+865361,AMAT,1984-02-06,0.2324219942092895
+865362,AMAT,1984-02-07,0.2207030057907104
+865363,AMAT,1984-02-08,0.2207030057907104
+865364,AMAT,1984-02-09,0.21875
+865365,AMAT,1984-02-10,0.2207030057907104
+865366,AMAT,1984-02-13,0.2226559966802597
+865367,AMAT,1984-02-14,0.2265630066394806
+865368,AMAT,1984-02-15,0.2265630066394806
+865369,AMAT,1984-02-16,0.2304690033197403
+865370,AMAT,1984-02-17,0.2304690033197403
+865371,AMAT,1984-02-21,0.2246090024709701
+865372,AMAT,1984-02-22,0.2167969942092895
+865373,AMAT,1984-02-23,0.203125
+865374,AMAT,1984-02-24,0.2128909975290298
+865375,AMAT,1984-02-27,0.21875
+865376,AMAT,1984-02-28,0.2285159975290298
+865377,AMAT,1984-02-29,0.234375
+865378,AMAT,1984-03-01,0.2441409975290298
+865379,AMAT,1984-03-02,0.2519530057907104
+865380,AMAT,1984-03-05,0.25
+865381,AMAT,1984-03-06,0.2402340024709701
+865382,AMAT,1984-03-07,0.2324219942092895
+865383,AMAT,1984-03-08,0.2304690033197403
+865384,AMAT,1984-03-09,0.2304690033197403
+865385,AMAT,1984-03-12,0.2304690033197403
+865386,AMAT,1984-03-13,0.2402340024709701
+865387,AMAT,1984-03-14,0.2402340024709701
+865388,AMAT,1984-03-15,0.2402340024709701
+865389,AMAT,1984-03-16,0.2460940033197403
+865390,AMAT,1984-03-19,0.2441409975290298
+865391,AMAT,1984-03-20,0.2539060115814209
+865392,AMAT,1984-03-21,0.2519530057907104
+865393,AMAT,1984-03-22,0.2460940033197403
+865394,AMAT,1984-03-23,0.2480469942092895
+865395,AMAT,1984-03-26,0.2402340024709701
+865396,AMAT,1984-03-27,0.2402340024709701
+865397,AMAT,1984-03-28,0.2402340024709701
+865398,AMAT,1984-03-29,0.2441409975290298
+865399,AMAT,1984-03-30,0.2421880066394806
+865400,AMAT,1984-04-02,0.2382809966802597
+865401,AMAT,1984-04-03,0.234375
+865402,AMAT,1984-04-04,0.2304690033197403
+865403,AMAT,1984-04-05,0.2324219942092895
+865404,AMAT,1984-04-06,0.2265630066394806
+865405,AMAT,1984-04-09,0.2226559966802597
+865406,AMAT,1984-04-10,0.2148440033197403
+865407,AMAT,1984-04-11,0.2109380066394806
+865408,AMAT,1984-04-12,0.2167969942092895
+865409,AMAT,1984-04-13,0.21875
+865410,AMAT,1984-04-16,0.2109380066394806
+865411,AMAT,1984-04-17,0.2148440033197403
+865412,AMAT,1984-04-18,0.2167969942092895
+865413,AMAT,1984-04-19,0.2148440033197403
+865414,AMAT,1984-04-23,0.2148440033197403
+865415,AMAT,1984-04-24,0.2148440033197403
+865416,AMAT,1984-04-25,0.2167969942092895
+865417,AMAT,1984-04-26,0.2275390028953552
+865418,AMAT,1984-04-27,0.2285159975290298
+865419,AMAT,1984-04-30,0.2363280057907104
+865420,AMAT,1984-05-01,0.2441409975290298
+865421,AMAT,1984-05-02,0.2539060115814209
+865422,AMAT,1984-05-03,0.2460940033197403
+865423,AMAT,1984-05-04,0.2460940033197403
+865424,AMAT,1984-05-07,0.2470699995756149
+865425,AMAT,1984-05-08,0.2539060115814209
+865426,AMAT,1984-05-09,0.2617189884185791
+865427,AMAT,1984-05-10,0.2617189884185791
+865428,AMAT,1984-05-11,0.2558589875698089
+865429,AMAT,1984-05-14,0.2539060115814209
+865430,AMAT,1984-05-15,0.25
+865431,AMAT,1984-05-16,0.2480469942092895
+865432,AMAT,1984-05-17,0.2402340024709701
+865433,AMAT,1984-05-18,0.234375
+865434,AMAT,1984-05-21,0.234375
+865435,AMAT,1984-05-22,0.2226559966802597
+865436,AMAT,1984-05-23,0.2246090024709701
+865437,AMAT,1984-05-24,0.2148440033197403
+865438,AMAT,1984-05-25,0.2128909975290298
+865439,AMAT,1984-05-29,0.2109380066394806
+865440,AMAT,1984-05-30,0.2148440033197403
+865441,AMAT,1984-05-31,0.21875
+865442,AMAT,1984-06-01,0.2246090024709701
+865443,AMAT,1984-06-04,0.2226559966802597
+865444,AMAT,1984-06-05,0.21875
+865445,AMAT,1984-06-06,0.2207030057907104
+865446,AMAT,1984-06-07,0.2167969942092895
+865447,AMAT,1984-06-08,0.21875
+865448,AMAT,1984-06-11,0.2207030057907104
+865449,AMAT,1984-06-12,0.2226559966802597
+865450,AMAT,1984-06-13,0.2226559966802597
+865451,AMAT,1984-06-14,0.21875
+865452,AMAT,1984-06-15,0.2285159975290298
+865453,AMAT,1984-06-18,0.2265630066394806
+865454,AMAT,1984-06-19,0.2304690033197403
+865455,AMAT,1984-06-20,0.2382809966802597
+865456,AMAT,1984-06-21,0.2441409975290298
+865457,AMAT,1984-06-22,0.2441409975290298
+865458,AMAT,1984-06-25,0.2441409975290298
+865459,AMAT,1984-06-26,0.2363280057907104
+865460,AMAT,1984-06-27,0.234375
+865461,AMAT,1984-06-28,0.2382809966802597
+865462,AMAT,1984-06-29,0.2421880066394806
+865463,AMAT,1984-07-02,0.2421880066394806
+865464,AMAT,1984-07-03,0.2402340024709701
+865465,AMAT,1984-07-05,0.237305000424385
+865466,AMAT,1984-07-06,0.234375
+865467,AMAT,1984-07-09,0.2304690033197403
+865468,AMAT,1984-07-10,0.2363280057907104
+865469,AMAT,1984-07-11,0.234375
+865470,AMAT,1984-07-12,0.2265630066394806
+865471,AMAT,1984-07-13,0.2265630066394806
+865472,AMAT,1984-07-16,0.2285159975290298
+865473,AMAT,1984-07-17,0.2207030057907104
+865474,AMAT,1984-07-18,0.21875
+865475,AMAT,1984-07-19,0.2089840024709701
+865476,AMAT,1984-07-20,0.1914059966802597
+865477,AMAT,1984-07-23,0.1835940033197403
+865478,AMAT,1984-07-24,0.1875
+865479,AMAT,1984-07-25,0.1933590024709701
+865480,AMAT,1984-07-26,0.1992190033197403
+865481,AMAT,1984-07-27,0.2089840024709701
+865482,AMAT,1984-07-30,0.2070309966802597
+865483,AMAT,1984-07-31,0.2070309966802597
+865484,AMAT,1984-08-01,0.2265630066394806
+865485,AMAT,1984-08-02,0.2402340024709701
+865486,AMAT,1984-08-03,0.2480469942092895
+865487,AMAT,1984-08-06,0.2558589875698089
+865488,AMAT,1984-08-07,0.2539060115814209
+865489,AMAT,1984-08-08,0.2519530057907104
+865490,AMAT,1984-08-09,0.2539060115814209
+865491,AMAT,1984-08-10,0.2617189884185791
+865492,AMAT,1984-08-13,0.2578130066394806
+865493,AMAT,1984-08-14,0.25
+865494,AMAT,1984-08-15,0.2539060115814209
+865495,AMAT,1984-08-16,0.2578130066394806
+865496,AMAT,1984-08-17,0.265625
+865497,AMAT,1984-08-20,0.2695310115814209
+865498,AMAT,1984-08-21,0.275391012430191
+865499,AMAT,1984-08-22,0.2636719942092895
+865500,AMAT,1984-08-23,0.2714839875698089
+865501,AMAT,1984-08-24,0.2792969942092895
+865502,AMAT,1984-08-27,0.2734380066394806
+865503,AMAT,1984-08-28,0.2773439884185791
+865504,AMAT,1984-08-29,0.2773439884185791
+865505,AMAT,1984-08-30,0.2744140028953552
+865506,AMAT,1984-08-31,0.275391012430191
+865507,AMAT,1984-09-04,0.2695310115814209
+865508,AMAT,1984-09-05,0.2695310115814209
+865509,AMAT,1984-09-06,0.2714839875698089
+865510,AMAT,1984-09-07,0.2705079913139343
+865511,AMAT,1984-09-10,0.2695310115814209
+865512,AMAT,1984-09-11,0.2744140028953552
+865513,AMAT,1984-09-12,0.2773439884185791
+865514,AMAT,1984-09-13,0.2792969942092895
+865515,AMAT,1984-09-14,0.2744140028953552
+865516,AMAT,1984-09-17,0.2734380066394806
+865517,AMAT,1984-09-18,0.2714839875698089
+865518,AMAT,1984-09-19,0.25
+865519,AMAT,1984-09-20,0.2480469942092895
+865520,AMAT,1984-09-21,0.2421880066394806
+865521,AMAT,1984-09-24,0.234375
+865522,AMAT,1984-09-25,0.2275390028953552
+865523,AMAT,1984-09-26,0.2275390028953552
+865524,AMAT,1984-09-27,0.2275390028953552
+865525,AMAT,1984-09-28,0.2275390028953552
+865526,AMAT,1984-10-01,0.2167969942092895
+865527,AMAT,1984-10-02,0.2109380066394806
+865528,AMAT,1984-10-03,0.2119140028953552
+865529,AMAT,1984-10-04,0.2148440033197403
+865530,AMAT,1984-10-05,0.2148440033197403
+865531,AMAT,1984-10-08,0.2109380066394806
+865532,AMAT,1984-10-09,0.2109380066394806
+865533,AMAT,1984-10-10,0.2089840024709701
+865534,AMAT,1984-10-11,0.2089840024709701
+865535,AMAT,1984-10-12,0.2167969942092895
+865536,AMAT,1984-10-15,0.2167969942092895
+865537,AMAT,1984-10-16,0.2148440033197403
+865538,AMAT,1984-10-17,0.2148440033197403
+865539,AMAT,1984-10-18,0.2167969942092895
+865540,AMAT,1984-10-19,0.2226559966802597
+865541,AMAT,1984-10-22,0.2304690033197403
+865542,AMAT,1984-10-23,0.2265630066394806
+865543,AMAT,1984-10-24,0.2167969942092895
+865544,AMAT,1984-10-25,0.1933590024709701
+865545,AMAT,1984-10-26,0.1796880066394806
+865546,AMAT,1984-10-29,0.1806640028953552
+865547,AMAT,1984-10-30,0.1894530057907104
+865548,AMAT,1984-10-31,0.1875
+865549,AMAT,1984-11-01,0.1855469942092895
+865550,AMAT,1984-11-02,0.1777340024709701
+865551,AMAT,1984-11-05,0.1777340024709701
+865552,AMAT,1984-11-06,0.1806640028953552
+865553,AMAT,1984-11-07,0.1835940033197403
+865554,AMAT,1984-11-08,0.1914059966802597
+865555,AMAT,1984-11-09,0.1962890028953552
+865556,AMAT,1984-11-12,0.1962890028953552
+865557,AMAT,1984-11-13,0.1855469942092895
+865558,AMAT,1984-11-14,0.1875
+865559,AMAT,1984-11-15,0.1835940033197403
+865560,AMAT,1984-11-16,0.1777340024709701
+865561,AMAT,1984-11-19,0.1787109971046447
+865562,AMAT,1984-11-20,0.1777340024709701
+865563,AMAT,1984-11-21,0.1806640028953552
+865564,AMAT,1984-11-23,0.1835940033197403
+865565,AMAT,1984-11-26,0.1835940033197403
+865566,AMAT,1984-11-27,0.1835940033197403
+865567,AMAT,1984-11-28,0.1855469942092895
+865568,AMAT,1984-11-29,0.1875
+865569,AMAT,1984-11-30,0.1875
+865570,AMAT,1984-12-03,0.1894530057907104
+865571,AMAT,1984-12-04,0.1894530057907104
+865572,AMAT,1984-12-05,0.1894530057907104
+865573,AMAT,1984-12-06,0.1875
+865574,AMAT,1984-12-07,0.1875
+865575,AMAT,1984-12-10,0.1855469942092895
+865576,AMAT,1984-12-11,0.1875
+865577,AMAT,1984-12-12,0.1894530057907104
+865578,AMAT,1984-12-13,0.1875
+865579,AMAT,1984-12-14,0.1855469942092895
+865580,AMAT,1984-12-17,0.1796880066394806
+865581,AMAT,1984-12-18,0.1875
+865582,AMAT,1984-12-19,0.1953130066394806
+865583,AMAT,1984-12-20,0.1953130066394806
+865584,AMAT,1984-12-21,0.1962890028953552
+865585,AMAT,1984-12-24,0.1953130066394806
+865586,AMAT,1984-12-26,0.1972659975290298
+865587,AMAT,1984-12-27,0.1992190033197403
+865588,AMAT,1984-12-28,0.2011719942092895
+865589,AMAT,1984-12-31,0.2109380066394806
+865590,AMAT,1985-01-02,0.2050780057907104
+865591,AMAT,1985-01-03,0.2050780057907104
+865592,AMAT,1985-01-04,0.203125
+865593,AMAT,1985-01-07,0.1992190033197403
+865594,AMAT,1985-01-08,0.1992190033197403
+865595,AMAT,1985-01-09,0.203125
+865596,AMAT,1985-01-10,0.2089840024709701
+865597,AMAT,1985-01-11,0.2119140028953552
+865598,AMAT,1985-01-14,0.2167969942092895
+865599,AMAT,1985-01-15,0.2226559966802597
+865600,AMAT,1985-01-16,0.2304690033197403
+865601,AMAT,1985-01-17,0.2324219942092895
+865602,AMAT,1985-01-18,0.2363280057907104
+865603,AMAT,1985-01-21,0.2382809966802597
+865604,AMAT,1985-01-22,0.2382809966802597
+865605,AMAT,1985-01-23,0.2421880066394806
+865606,AMAT,1985-01-24,0.25
+865607,AMAT,1985-01-25,0.2519530057907104
+865608,AMAT,1985-01-28,0.2519530057907104
+865609,AMAT,1985-01-29,0.2539060115814209
+865610,AMAT,1985-01-30,0.265625
+865611,AMAT,1985-01-31,0.2734380066394806
+865612,AMAT,1985-02-01,0.2714839875698089
+865613,AMAT,1985-02-04,0.265625
+865614,AMAT,1985-02-05,0.2734380066394806
+865615,AMAT,1985-02-06,0.2773439884185791
+865616,AMAT,1985-02-07,0.2744140028953552
+865617,AMAT,1985-02-08,0.2792969942092895
+865618,AMAT,1985-02-11,0.2734380066394806
+865619,AMAT,1985-02-12,0.265625
+865620,AMAT,1985-02-13,0.2587890028953552
+865621,AMAT,1985-02-14,0.2636719942092895
+865622,AMAT,1985-02-15,0.2480469942092895
+865623,AMAT,1985-02-19,0.2480469942092895
+865624,AMAT,1985-02-20,0.2480469942092895
+865625,AMAT,1985-02-21,0.2382809966802597
+865626,AMAT,1985-02-22,0.2402340024709701
+865627,AMAT,1985-02-25,0.234375
+865628,AMAT,1985-02-26,0.2324219942092895
+865629,AMAT,1985-02-27,0.2314449995756149
+865630,AMAT,1985-02-28,0.2304690033197403
+865631,AMAT,1985-03-01,0.2265630066394806
+865632,AMAT,1985-03-04,0.2246090024709701
+865633,AMAT,1985-03-05,0.2207030057907104
+865634,AMAT,1985-03-06,0.2109380066394806
+865635,AMAT,1985-03-07,0.2089840024709701
+865636,AMAT,1985-03-08,0.2226559966802597
+865637,AMAT,1985-03-11,0.2167969942092895
+865638,AMAT,1985-03-12,0.2226559966802597
+865639,AMAT,1985-03-13,0.2070309966802597
+865640,AMAT,1985-03-14,0.2109380066394806
+865641,AMAT,1985-03-15,0.2148440033197403
+865642,AMAT,1985-03-18,0.2207030057907104
+865643,AMAT,1985-03-19,0.2275390028953552
+865644,AMAT,1985-03-20,0.2226559966802597
+865645,AMAT,1985-03-21,0.2265630066394806
+865646,AMAT,1985-03-22,0.2265630066394806
+865647,AMAT,1985-03-25,0.2148440033197403
+865648,AMAT,1985-03-26,0.2089840024709701
+865649,AMAT,1985-03-27,0.2109380066394806
+865650,AMAT,1985-03-28,0.2119140028953552
+865651,AMAT,1985-03-29,0.2148440033197403
+865652,AMAT,1985-04-01,0.2148440033197403
+865653,AMAT,1985-04-02,0.2148440033197403
+865654,AMAT,1985-04-03,0.2089840024709701
+865655,AMAT,1985-04-04,0.2109380066394806
+865656,AMAT,1985-04-08,0.2089840024709701
+865657,AMAT,1985-04-09,0.2089840024709701
+865658,AMAT,1985-04-10,0.2070309966802597
+865659,AMAT,1985-04-11,0.2070309966802597
+865660,AMAT,1985-04-12,0.2070309966802597
+865661,AMAT,1985-04-15,0.2011719942092895
+865662,AMAT,1985-04-16,0.2011719942092895
+865663,AMAT,1985-04-17,0.203125
+865664,AMAT,1985-04-18,0.2070309966802597
+865665,AMAT,1985-04-19,0.2050780057907104
+865666,AMAT,1985-04-22,0.203125
+865667,AMAT,1985-04-23,0.1953130066394806
+865668,AMAT,1985-04-24,0.1962890028953552
+865669,AMAT,1985-04-25,0.1914059966802597
+865670,AMAT,1985-04-26,0.1914059966802597
+865671,AMAT,1985-04-29,0.1777340024709701
+865672,AMAT,1985-04-30,0.1796880066394806
+865673,AMAT,1985-05-01,0.1855469942092895
+865674,AMAT,1985-05-02,0.1806640028953552
+865675,AMAT,1985-05-03,0.1875
+865676,AMAT,1985-05-06,0.1796880066394806
+865677,AMAT,1985-05-07,0.1835940033197403
+865678,AMAT,1985-05-08,0.1816409975290298
+865679,AMAT,1985-05-09,0.1894530057907104
+865680,AMAT,1985-05-10,0.1962890028953552
+865681,AMAT,1985-05-13,0.1992190033197403
+865682,AMAT,1985-05-14,0.2011719942092895
+865683,AMAT,1985-05-15,0.2011719942092895
+865684,AMAT,1985-05-16,0.2011719942092895
+865685,AMAT,1985-05-17,0.2089840024709701
+865686,AMAT,1985-05-20,0.2207030057907104
+865687,AMAT,1985-05-21,0.2109380066394806
+865688,AMAT,1985-05-22,0.2050780057907104
+865689,AMAT,1985-05-23,0.2050780057907104
+865690,AMAT,1985-05-24,0.2070309966802597
+865691,AMAT,1985-05-28,0.2070309966802597
+865692,AMAT,1985-05-29,0.2050780057907104
+865693,AMAT,1985-05-30,0.2011719942092895
+865694,AMAT,1985-05-31,0.1992190033197403
+865695,AMAT,1985-06-03,0.1933590024709701
+865696,AMAT,1985-06-04,0.1875
+865697,AMAT,1985-06-05,0.1855469942092895
+865698,AMAT,1985-06-06,0.1796880066394806
+865699,AMAT,1985-06-07,0.1796880066394806
+865700,AMAT,1985-06-10,0.1796880066394806
+865701,AMAT,1985-06-11,0.1777340024709701
+865702,AMAT,1985-06-12,0.1640630066394806
+865703,AMAT,1985-06-13,0.1582030057907104
+865704,AMAT,1985-06-14,0.1601559966802597
+865705,AMAT,1985-06-17,0.1582030057907104
+865706,AMAT,1985-06-18,0.1601559966802597
+865707,AMAT,1985-06-19,0.1640630066394806
+865708,AMAT,1985-06-20,0.1679690033197403
+865709,AMAT,1985-06-21,0.1777340024709701
+865710,AMAT,1985-06-24,0.1835940033197403
+865711,AMAT,1985-06-25,0.1835940033197403
+865712,AMAT,1985-06-26,0.1806640028953552
+865713,AMAT,1985-06-27,0.1621090024709701
+865714,AMAT,1985-06-28,0.1640630066394806
+865715,AMAT,1985-07-01,0.1650390028953552
+865716,AMAT,1985-07-02,0.1699219942092895
+865717,AMAT,1985-07-03,0.171875
+865718,AMAT,1985-07-05,0.171875
+865719,AMAT,1985-07-08,0.1699219942092895
+865720,AMAT,1985-07-09,0.1757809966802597
+865721,AMAT,1985-07-10,0.1757809966802597
+865722,AMAT,1985-07-11,0.1777340024709701
+865723,AMAT,1985-07-12,0.1777340024709701
+865724,AMAT,1985-07-15,0.1777340024709701
+865725,AMAT,1985-07-16,0.1757809966802597
+865726,AMAT,1985-07-17,0.1806640028953552
+865727,AMAT,1985-07-18,0.1806640028953552
+865728,AMAT,1985-07-19,0.1835940033197403
+865729,AMAT,1985-07-22,0.1875
+865730,AMAT,1985-07-23,0.1875
+865731,AMAT,1985-07-24,0.1875
+865732,AMAT,1985-07-25,0.1894530057907104
+865733,AMAT,1985-07-26,0.1894530057907104
+865734,AMAT,1985-07-29,0.1835940033197403
+865735,AMAT,1985-07-30,0.1894530057907104
+865736,AMAT,1985-07-31,0.1953130066394806
+865737,AMAT,1985-08-01,0.1962890028953552
+865738,AMAT,1985-08-02,0.1962890028953552
+865739,AMAT,1985-08-05,0.1953130066394806
+865740,AMAT,1985-08-06,0.1933590024709701
+865741,AMAT,1985-08-07,0.1933590024709701
+865742,AMAT,1985-08-08,0.1933590024709701
+865743,AMAT,1985-08-09,0.1933590024709701
+865744,AMAT,1985-08-12,0.1894530057907104
+865745,AMAT,1985-08-13,0.1806640028953552
+865746,AMAT,1985-08-14,0.1796880066394806
+865747,AMAT,1985-08-15,0.1699219942092895
+865748,AMAT,1985-08-16,0.1650390028953552
+865749,AMAT,1985-08-19,0.1582030057907104
+865750,AMAT,1985-08-20,0.1640630066394806
+865751,AMAT,1985-08-21,0.1640630066394806
+865752,AMAT,1985-08-22,0.1621090024709701
+865753,AMAT,1985-08-23,0.1601559966802597
+865754,AMAT,1985-08-26,0.1738280057907104
+865755,AMAT,1985-08-27,0.171875
+865756,AMAT,1985-08-28,0.171875
+865757,AMAT,1985-08-29,0.171875
+865758,AMAT,1985-08-30,0.171875
+865759,AMAT,1985-09-03,0.1777340024709701
+865760,AMAT,1985-09-04,0.1738280057907104
+865761,AMAT,1985-09-05,0.171875
+865762,AMAT,1985-09-06,0.1757809966802597
+865763,AMAT,1985-09-09,0.1757809966802597
+865764,AMAT,1985-09-10,0.1738280057907104
+865765,AMAT,1985-09-11,0.1640630066394806
+865766,AMAT,1985-09-12,0.1601559966802597
+865767,AMAT,1985-09-13,0.1601559966802597
+865768,AMAT,1985-09-16,0.1494140028953552
+865769,AMAT,1985-09-17,0.1484380066394806
+865770,AMAT,1985-09-18,0.1523440033197403
+865771,AMAT,1985-09-19,0.1601559966802597
+865772,AMAT,1985-09-20,0.1640630066394806
+865773,AMAT,1985-09-23,0.1640630066394806
+865774,AMAT,1985-09-24,0.1582030057907104
+865775,AMAT,1985-09-25,0.1484380066394806
+865776,AMAT,1985-09-26,0.1484380066394806
+865777,AMAT,1985-09-30,0.1484380066394806
+865778,AMAT,1985-10-01,0.1523440033197403
+865779,AMAT,1985-10-02,0.15625
+865780,AMAT,1985-10-03,0.1494140028953552
+865781,AMAT,1985-10-04,0.1464840024709701
+865782,AMAT,1985-10-07,0.140625
+865783,AMAT,1985-10-08,0.140625
+865784,AMAT,1985-10-09,0.1425780057907104
+865785,AMAT,1985-10-10,0.1445309966802597
+865786,AMAT,1985-10-11,0.1445309966802597
+865787,AMAT,1985-10-14,0.1494140028953552
+865788,AMAT,1985-10-15,0.1494140028953552
+865789,AMAT,1985-10-16,0.1464840024709701
+865790,AMAT,1985-10-17,0.1464840024709701
+865791,AMAT,1985-10-18,0.1484380066394806
+865792,AMAT,1985-10-21,0.1425780057907104
+865793,AMAT,1985-10-22,0.1425780057907104
+865794,AMAT,1985-10-23,0.1464840024709701
+865795,AMAT,1985-10-24,0.1582030057907104
+865796,AMAT,1985-10-25,0.1582030057907104
+865797,AMAT,1985-10-28,0.15625
+865798,AMAT,1985-10-29,0.1582030057907104
+865799,AMAT,1985-10-30,0.15625
+865800,AMAT,1985-10-31,0.15625
+865801,AMAT,1985-11-01,0.1542969942092895
+865802,AMAT,1985-11-04,0.1494140028953552
+865803,AMAT,1985-11-05,0.1494140028953552
+865804,AMAT,1985-11-06,0.1542969942092895
+865805,AMAT,1985-11-07,0.1582030057907104
+865806,AMAT,1985-11-08,0.15625
+865807,AMAT,1985-11-11,0.1582030057907104
+865808,AMAT,1985-11-12,0.1679690033197403
+865809,AMAT,1985-11-13,0.1640630066394806
+865810,AMAT,1985-11-14,0.1679690033197403
+865811,AMAT,1985-11-15,0.1679690033197403
+865812,AMAT,1985-11-18,0.1679690033197403
+865813,AMAT,1985-11-19,0.171875
+865814,AMAT,1985-11-20,0.171875
+865815,AMAT,1985-11-21,0.1738280057907104
+865816,AMAT,1985-11-22,0.1738280057907104
+865817,AMAT,1985-11-25,0.1757809966802597
+865818,AMAT,1985-11-26,0.1738280057907104
+865819,AMAT,1985-11-27,0.1757809966802597
+865820,AMAT,1985-11-29,0.1777340024709701
+865821,AMAT,1985-12-02,0.1757809966802597
+865822,AMAT,1985-12-03,0.1777340024709701
+865823,AMAT,1985-12-04,0.1855469942092895
+865824,AMAT,1985-12-05,0.1992190033197403
+865825,AMAT,1985-12-06,0.1933590024709701
+865826,AMAT,1985-12-09,0.1953130066394806
+865827,AMAT,1985-12-10,0.1914059966802597
+865828,AMAT,1985-12-11,0.1933590024709701
+865829,AMAT,1985-12-12,0.1855469942092895
+865830,AMAT,1985-12-13,0.1875
+865831,AMAT,1985-12-16,0.1855469942092895
+865832,AMAT,1985-12-17,0.1777340024709701
+865833,AMAT,1985-12-18,0.171875
+865834,AMAT,1985-12-19,0.1699219942092895
+865835,AMAT,1985-12-20,0.171875
+865836,AMAT,1985-12-23,0.171875
+865837,AMAT,1985-12-24,0.171875
+865838,AMAT,1985-12-26,0.1699219942092895
+865839,AMAT,1985-12-27,0.1650390028953552
+865840,AMAT,1985-12-30,0.1650390028953552
+865841,AMAT,1985-12-31,0.1621090024709701
+865842,AMAT,1986-01-02,0.1621090024709701
+865843,AMAT,1986-01-03,0.1621090024709701
+865844,AMAT,1986-01-06,0.1621090024709701
+865845,AMAT,1986-01-07,0.1757809966802597
+865846,AMAT,1986-01-08,0.1777340024709701
+865847,AMAT,1986-01-09,0.1777340024709701
+865848,AMAT,1986-01-10,0.1777340024709701
+865849,AMAT,1986-01-13,0.1777340024709701
+865850,AMAT,1986-01-14,0.1796880066394806
+865851,AMAT,1986-01-15,0.1806640028953552
+865852,AMAT,1986-01-16,0.1806640028953552
+865853,AMAT,1986-01-17,0.1855469942092895
+865854,AMAT,1986-01-20,0.1855469942092895
+865855,AMAT,1986-01-21,0.1855469942092895
+865856,AMAT,1986-01-22,0.1855469942092895
+865857,AMAT,1986-01-23,0.1855469942092895
+865858,AMAT,1986-01-24,0.1875
+865859,AMAT,1986-01-27,0.1914059966802597
+865860,AMAT,1986-01-28,0.1894530057907104
+865861,AMAT,1986-01-29,0.1875
+865862,AMAT,1986-01-30,0.1835940033197403
+865863,AMAT,1986-01-31,0.1835940033197403
+865864,AMAT,1986-02-03,0.1796880066394806
+865865,AMAT,1986-02-04,0.1806640028953552
+865866,AMAT,1986-02-05,0.1796880066394806
+865867,AMAT,1986-02-06,0.1962890028953552
+865868,AMAT,1986-02-07,0.1992190033197403
+865869,AMAT,1986-02-10,0.2148440033197403
+865870,AMAT,1986-02-11,0.2207030057907104
+865871,AMAT,1986-02-12,0.2109380066394806
+865872,AMAT,1986-02-13,0.2070309966802597
+865873,AMAT,1986-02-14,0.2119140028953552
+865874,AMAT,1986-02-18,0.2207030057907104
+865875,AMAT,1986-02-19,0.2148440033197403
+865876,AMAT,1986-02-20,0.2167969942092895
+865877,AMAT,1986-02-21,0.2167969942092895
+865878,AMAT,1986-02-24,0.2226559966802597
+865879,AMAT,1986-02-25,0.2226559966802597
+865880,AMAT,1986-02-26,0.2207030057907104
+865881,AMAT,1986-02-27,0.2304690033197403
+865882,AMAT,1986-02-28,0.2275390028953552
+865883,AMAT,1986-03-03,0.2226559966802597
+865884,AMAT,1986-03-04,0.2226559966802597
+865885,AMAT,1986-03-05,0.2148440033197403
+865886,AMAT,1986-03-06,0.2167969942092895
+865887,AMAT,1986-03-07,0.2148440033197403
+865888,AMAT,1986-03-10,0.2119140028953552
+865889,AMAT,1986-03-11,0.21875
+865890,AMAT,1986-03-12,0.2275390028953552
+865891,AMAT,1986-03-13,0.2275390028953552
+865892,AMAT,1986-03-14,0.2304690033197403
+865893,AMAT,1986-03-17,0.2275390028953552
+865894,AMAT,1986-03-18,0.2275390028953552
+865895,AMAT,1986-03-19,0.2246090024709701
+865896,AMAT,1986-03-20,0.21875
+865897,AMAT,1986-03-21,0.21875
+865898,AMAT,1986-03-24,0.2148440033197403
+865899,AMAT,1986-03-25,0.2070309966802597
+865900,AMAT,1986-03-26,0.2109380066394806
+865901,AMAT,1986-03-27,0.2119140028953552
+865902,AMAT,1986-03-31,0.2119140028953552
+865903,AMAT,1986-04-01,0.2070309966802597
+865904,AMAT,1986-04-02,0.1962890028953552
+865905,AMAT,1986-04-03,0.1992190033197403
+865906,AMAT,1986-04-04,0.1992190033197403
+865907,AMAT,1986-04-07,0.1962890028953552
+865908,AMAT,1986-04-08,0.2050780057907104
+865909,AMAT,1986-04-09,0.2070309966802597
+865910,AMAT,1986-04-10,0.2070309966802597
+865911,AMAT,1986-04-11,0.2119140028953552
+865912,AMAT,1986-04-14,0.2148440033197403
+865913,AMAT,1986-04-15,0.21875
+865914,AMAT,1986-04-16,0.2265630066394806
+865915,AMAT,1986-04-17,0.2304690033197403
+865916,AMAT,1986-04-18,0.2480469942092895
+865917,AMAT,1986-04-21,0.2421880066394806
+865918,AMAT,1986-04-22,0.2363280057907104
+865919,AMAT,1986-04-23,0.2275390028953552
+865920,AMAT,1986-04-24,0.2324219942092895
+865921,AMAT,1986-04-25,0.234375
+865922,AMAT,1986-04-28,0.2363280057907104
+865923,AMAT,1986-04-29,0.2519530057907104
+865924,AMAT,1986-04-30,0.2480469942092895
+865925,AMAT,1986-05-01,0.2460940033197403
+865926,AMAT,1986-05-02,0.2539060115814209
+865927,AMAT,1986-05-05,0.2539060115814209
+865928,AMAT,1986-05-06,0.2558589875698089
+865929,AMAT,1986-05-07,0.2539060115814209
+865930,AMAT,1986-05-08,0.25
+865931,AMAT,1986-05-09,0.25
+865932,AMAT,1986-05-12,0.2519530057907104
+865933,AMAT,1986-05-13,0.25
+865934,AMAT,1986-05-14,0.25
+865935,AMAT,1986-05-15,0.2421880066394806
+865936,AMAT,1986-05-16,0.2382809966802597
+865937,AMAT,1986-05-19,0.234375
+865938,AMAT,1986-05-20,0.2304690033197403
+865939,AMAT,1986-05-21,0.2304690033197403
+865940,AMAT,1986-05-22,0.2304690033197403
+865941,AMAT,1986-05-23,0.2265630066394806
+865942,AMAT,1986-05-27,0.2265630066394806
+865943,AMAT,1986-05-28,0.2265630066394806
+865944,AMAT,1986-05-29,0.2275390028953552
+865945,AMAT,1986-05-30,0.2265630066394806
+865946,AMAT,1986-06-02,0.21875
+865947,AMAT,1986-06-03,0.21875
+865948,AMAT,1986-06-04,0.2148440033197403
+865949,AMAT,1986-06-05,0.2109380066394806
+865950,AMAT,1986-06-06,0.2109380066394806
+865951,AMAT,1986-06-09,0.1992190033197403
+865952,AMAT,1986-06-10,0.1992190033197403
+865953,AMAT,1986-06-11,0.1992190033197403
+865954,AMAT,1986-06-12,0.1992190033197403
+865955,AMAT,1986-06-13,0.1992190033197403
+865956,AMAT,1986-06-16,0.203125
+865957,AMAT,1986-06-17,0.1992190033197403
+865958,AMAT,1986-06-18,0.1914059966802597
+865959,AMAT,1986-06-19,0.1875
+865960,AMAT,1986-06-20,0.1875
+865961,AMAT,1986-06-23,0.1796880066394806
+865962,AMAT,1986-06-24,0.1796880066394806
+865963,AMAT,1986-06-25,0.1875
+865964,AMAT,1986-06-26,0.1757809966802597
+865965,AMAT,1986-06-27,0.1796880066394806
+865966,AMAT,1986-06-30,0.1796880066394806
+865967,AMAT,1986-07-01,0.1835940033197403
+865968,AMAT,1986-07-02,0.1796880066394806
+865969,AMAT,1986-07-03,0.1796880066394806
+865970,AMAT,1986-07-07,0.1835940033197403
+865971,AMAT,1986-07-08,0.1796880066394806
+865972,AMAT,1986-07-09,0.1757809966802597
+865973,AMAT,1986-07-10,0.1796880066394806
+865974,AMAT,1986-07-11,0.1757809966802597
+865975,AMAT,1986-07-14,0.171875
+865976,AMAT,1986-07-15,0.1650390028953552
+865977,AMAT,1986-07-16,0.1640630066394806
+865978,AMAT,1986-07-17,0.1679690033197403
+865979,AMAT,1986-07-18,0.1601559966802597
+865980,AMAT,1986-07-21,0.1601559966802597
+865981,AMAT,1986-07-22,0.1601559966802597
+865982,AMAT,1986-07-23,0.1601559966802597
+865983,AMAT,1986-07-24,0.1601559966802597
+865984,AMAT,1986-07-25,0.15625
+865985,AMAT,1986-07-28,0.1484380066394806
+865986,AMAT,1986-07-29,0.1386719942092895
+865987,AMAT,1986-07-30,0.140625
+865988,AMAT,1986-07-31,0.1445309966802597
+865989,AMAT,1986-08-01,0.140625
+865990,AMAT,1986-08-04,0.1367190033197403
+865991,AMAT,1986-08-05,0.1367190033197403
+865992,AMAT,1986-08-06,0.1367190033197403
+865993,AMAT,1986-08-07,0.1308590024709701
+865994,AMAT,1986-08-08,0.1367190033197403
+865995,AMAT,1986-08-11,0.1445309966802597
+865996,AMAT,1986-08-12,0.1484380066394806
+865997,AMAT,1986-08-13,0.1523440033197403
+865998,AMAT,1986-08-14,0.1484380066394806
+865999,AMAT,1986-08-15,0.1494140028953552
+866000,AMAT,1986-08-18,0.1523440033197403
+866001,AMAT,1986-08-19,0.1484380066394806
+866002,AMAT,1986-08-20,0.1494140028953552
+866003,AMAT,1986-08-21,0.1523440033197403
+866004,AMAT,1986-08-22,0.1679690033197403
+866005,AMAT,1986-08-25,0.1640630066394806
+866006,AMAT,1986-08-26,0.1679690033197403
+866007,AMAT,1986-08-27,0.1640630066394806
+866008,AMAT,1986-08-28,0.15625
+866009,AMAT,1986-08-29,0.1679690033197403
+866010,AMAT,1986-09-02,0.1738280057907104
+866011,AMAT,1986-09-03,0.1679690033197403
+866012,AMAT,1986-09-04,0.1757809966802597
+866013,AMAT,1986-09-05,0.171875
+866014,AMAT,1986-09-08,0.1582030057907104
+866015,AMAT,1986-09-09,0.15625
+866016,AMAT,1986-09-10,0.15625
+866017,AMAT,1986-09-11,0.15625
+866018,AMAT,1986-09-12,0.1601559966802597
+866019,AMAT,1986-09-15,0.1601559966802597
+866020,AMAT,1986-09-16,0.1640630066394806
+866021,AMAT,1986-09-17,0.1640630066394806
+866022,AMAT,1986-09-18,0.1640630066394806
+866023,AMAT,1986-09-19,0.15625
+866024,AMAT,1986-09-22,0.15625
+866025,AMAT,1986-09-23,0.15625
+866026,AMAT,1986-09-24,0.15625
+866027,AMAT,1986-09-25,0.1445309966802597
+866028,AMAT,1986-09-26,0.1445309966802597
+866029,AMAT,1986-09-29,0.1445309966802597
+866030,AMAT,1986-09-30,0.1484380066394806
+866031,AMAT,1986-10-01,0.1445309966802597
+866032,AMAT,1986-10-02,0.1445309966802597
+866033,AMAT,1986-10-03,0.1484380066394806
+866034,AMAT,1986-10-06,0.1445309966802597
+866035,AMAT,1986-10-07,0.1386719942092895
+866036,AMAT,1986-10-08,0.1367190033197403
+866037,AMAT,1986-10-09,0.1367190033197403
+866038,AMAT,1986-10-10,0.1367190033197403
+866039,AMAT,1986-10-13,0.140625
+866040,AMAT,1986-10-14,0.140625
+866041,AMAT,1986-10-15,0.1386719942092895
+866042,AMAT,1986-10-16,0.1328130066394806
+866043,AMAT,1986-10-17,0.1289059966802597
+866044,AMAT,1986-10-20,0.1289059966802597
+866045,AMAT,1986-10-21,0.1289059966802597
+866046,AMAT,1986-10-22,0.125
+866047,AMAT,1986-10-23,0.1289059966802597
+866048,AMAT,1986-10-24,0.1367190033197403
+866049,AMAT,1986-10-27,0.140625
+866050,AMAT,1986-10-28,0.1445309966802597
+866051,AMAT,1986-10-29,0.15625
+866052,AMAT,1986-10-30,0.15625
+866053,AMAT,1986-10-31,0.1601559966802597
+866054,AMAT,1986-11-03,0.15625
+866055,AMAT,1986-11-04,0.15625
+866056,AMAT,1986-11-05,0.1601559966802597
+866057,AMAT,1986-11-06,0.1601559966802597
+866058,AMAT,1986-11-07,0.15625
+866059,AMAT,1986-11-10,0.1640630066394806
+866060,AMAT,1986-11-11,0.1621090024709701
+866061,AMAT,1986-11-12,0.1679690033197403
+866062,AMAT,1986-11-13,0.1640630066394806
+866063,AMAT,1986-11-14,0.1601559966802597
+866064,AMAT,1986-11-17,0.1679690033197403
+866065,AMAT,1986-11-18,0.1640630066394806
+866066,AMAT,1986-11-19,0.1523440033197403
+866067,AMAT,1986-11-20,0.1601559966802597
+866068,AMAT,1986-11-21,0.15625
+866069,AMAT,1986-11-24,0.1484380066394806
+866070,AMAT,1986-11-25,0.1523440033197403
+866071,AMAT,1986-11-26,0.1523440033197403
+866072,AMAT,1986-11-28,0.1523440033197403
+866073,AMAT,1986-12-01,0.1484380066394806
+866074,AMAT,1986-12-02,0.1523440033197403
+866075,AMAT,1986-12-03,0.1601559966802597
+866076,AMAT,1986-12-04,0.1601559966802597
+866077,AMAT,1986-12-05,0.15625
+866078,AMAT,1986-12-08,0.1601559966802597
+866079,AMAT,1986-12-09,0.1601559966802597
+866080,AMAT,1986-12-10,0.1679690033197403
+866081,AMAT,1986-12-11,0.1679690033197403
+866082,AMAT,1986-12-12,0.1601559966802597
+866083,AMAT,1986-12-15,0.1640630066394806
+866084,AMAT,1986-12-16,0.1601559966802597
+866085,AMAT,1986-12-17,0.1640630066394806
+866086,AMAT,1986-12-18,0.1601559966802597
+866087,AMAT,1986-12-19,0.1640630066394806
+866088,AMAT,1986-12-22,0.1640630066394806
+866089,AMAT,1986-12-23,0.1601559966802597
+866090,AMAT,1986-12-24,0.1601559966802597
+866091,AMAT,1986-12-26,0.15625
+866092,AMAT,1986-12-29,0.1523440033197403
+866093,AMAT,1986-12-30,0.1484380066394806
+866094,AMAT,1986-12-31,0.1484380066394806
+866095,AMAT,1987-01-02,0.1523440033197403
+866096,AMAT,1987-01-05,0.15625
+866097,AMAT,1987-01-06,0.1640630066394806
+866098,AMAT,1987-01-07,0.1679690033197403
+866099,AMAT,1987-01-08,0.171875
+866100,AMAT,1987-01-09,0.1875
+866101,AMAT,1987-01-12,0.1875
+866102,AMAT,1987-01-13,0.1875
+866103,AMAT,1987-01-14,0.2109380066394806
+866104,AMAT,1987-01-15,0.21875
+866105,AMAT,1987-01-16,0.2167969942092895
+866106,AMAT,1987-01-19,0.21875
+866107,AMAT,1987-01-20,0.2226559966802597
+866108,AMAT,1987-01-21,0.2148440033197403
+866109,AMAT,1987-01-22,0.2167969942092895
+866110,AMAT,1987-01-23,0.2148440033197403
+866111,AMAT,1987-01-26,0.2070309966802597
+866112,AMAT,1987-01-27,0.2109380066394806
+866113,AMAT,1987-01-28,0.2070309966802597
+866114,AMAT,1987-01-29,0.1992190033197403
+866115,AMAT,1987-01-30,0.2070309966802597
+866116,AMAT,1987-02-02,0.234375
+866117,AMAT,1987-02-03,0.2539060115814209
+866118,AMAT,1987-02-04,0.2617189884185791
+866119,AMAT,1987-02-05,0.2539060115814209
+866120,AMAT,1987-02-06,0.2460940033197403
+866121,AMAT,1987-02-09,0.25
+866122,AMAT,1987-02-10,0.2421880066394806
+866123,AMAT,1987-02-11,0.2695310115814209
+866124,AMAT,1987-02-12,0.265625
+866125,AMAT,1987-02-13,0.2773439884185791
+866126,AMAT,1987-02-17,0.3007810115814209
+866127,AMAT,1987-02-18,0.3046880066394806
+866128,AMAT,1987-02-19,0.3007810115814209
+866129,AMAT,1987-02-20,0.2929689884185791
+866130,AMAT,1987-02-23,0.2890630066394806
+866131,AMAT,1987-02-24,0.28125
+866132,AMAT,1987-02-25,0.2773439884185791
+866133,AMAT,1987-02-26,0.2695310115814209
+866134,AMAT,1987-02-27,0.2578130066394806
+866135,AMAT,1987-03-02,0.2578130066394806
+866136,AMAT,1987-03-03,0.2578130066394806
+866137,AMAT,1987-03-04,0.265625
+866138,AMAT,1987-03-05,0.2617189884185791
+866139,AMAT,1987-03-06,0.2636719942092895
+866140,AMAT,1987-03-09,0.2578130066394806
+866141,AMAT,1987-03-10,0.2617189884185791
+866142,AMAT,1987-03-11,0.265625
+866143,AMAT,1987-03-12,0.2617189884185791
+866144,AMAT,1987-03-13,0.2578130066394806
+866145,AMAT,1987-03-16,0.2539060115814209
+866146,AMAT,1987-03-17,0.2587890028953552
+866147,AMAT,1987-03-18,0.2617189884185791
+866148,AMAT,1987-03-19,0.2695310115814209
+866149,AMAT,1987-03-20,0.2734380066394806
+866150,AMAT,1987-03-23,0.2744140028953552
+866151,AMAT,1987-03-24,0.265625
+866152,AMAT,1987-03-25,0.2734380066394806
+866153,AMAT,1987-03-26,0.2773439884185791
+866154,AMAT,1987-03-27,0.2773439884185791
+866155,AMAT,1987-03-30,0.2578130066394806
+866156,AMAT,1987-03-31,0.265625
+866157,AMAT,1987-04-01,0.2578130066394806
+866158,AMAT,1987-04-02,0.265625
+866159,AMAT,1987-04-03,0.2734380066394806
+866160,AMAT,1987-04-06,0.2871089875698089
+866161,AMAT,1987-04-07,0.2851560115814209
+866162,AMAT,1987-04-08,0.2851560115814209
+866163,AMAT,1987-04-09,0.2871089875698089
+866164,AMAT,1987-04-10,0.3046880066394806
+866165,AMAT,1987-04-13,0.3007810115814209
+866166,AMAT,1987-04-14,0.2871089875698089
+866167,AMAT,1987-04-15,0.296875
+866168,AMAT,1987-04-16,0.3125
+866169,AMAT,1987-04-20,0.3007810115814209
+866170,AMAT,1987-04-21,0.296875
+866171,AMAT,1987-04-22,0.3125
+866172,AMAT,1987-04-23,0.3085939884185791
+866173,AMAT,1987-04-24,0.3046880066394806
+866174,AMAT,1987-04-27,0.3085939884185791
+866175,AMAT,1987-04-28,0.3085939884185791
+866176,AMAT,1987-04-29,0.3320310115814209
+866177,AMAT,1987-04-30,0.359375
+866178,AMAT,1987-05-01,0.3671880066394806
+866179,AMAT,1987-05-04,0.3710939884185791
+866180,AMAT,1987-05-05,0.390625
+866181,AMAT,1987-05-06,0.3886719942092895
+866182,AMAT,1987-05-07,0.3867189884185791
+866183,AMAT,1987-05-08,0.3867189884185791
+866184,AMAT,1987-05-11,0.3867189884185791
+866185,AMAT,1987-05-12,0.3671880066394806
+866186,AMAT,1987-05-13,0.3828130066394806
+866187,AMAT,1987-05-14,0.3828130066394806
+866188,AMAT,1987-05-15,0.3789060115814209
+866189,AMAT,1987-05-18,0.3671880066394806
+866190,AMAT,1987-05-19,0.3476560115814209
+866191,AMAT,1987-05-20,0.3359380066394806
+866192,AMAT,1987-05-21,0.34375
+866193,AMAT,1987-05-22,0.3515630066394806
+866194,AMAT,1987-05-26,0.3554689884185791
+866195,AMAT,1987-05-27,0.359375
+866196,AMAT,1987-05-28,0.3632810115814209
+866197,AMAT,1987-05-29,0.3613280057907104
+866198,AMAT,1987-06-01,0.3632810115814209
+866199,AMAT,1987-06-02,0.3554689884185791
+866200,AMAT,1987-06-03,0.359375
+866201,AMAT,1987-06-04,0.3525390028953552
+866202,AMAT,1987-06-05,0.3476560115814209
+866203,AMAT,1987-06-08,0.3476560115814209
+866204,AMAT,1987-06-09,0.359375
+866205,AMAT,1987-06-10,0.3652339875698089
+866206,AMAT,1987-06-11,0.359375
+866207,AMAT,1987-06-12,0.3476560115814209
+866208,AMAT,1987-06-15,0.3164060115814209
+866209,AMAT,1987-06-16,0.3125
+866210,AMAT,1987-06-17,0.3457030057907104
+866211,AMAT,1987-06-18,0.3398439884185791
+866212,AMAT,1987-06-19,0.3320310115814209
+866213,AMAT,1987-06-22,0.328125
+866214,AMAT,1987-06-23,0.3242189884185791
+866215,AMAT,1987-06-24,0.3203130066394806
+866216,AMAT,1987-06-25,0.3203130066394806
+866217,AMAT,1987-06-26,0.3164060115814209
+866218,AMAT,1987-06-29,0.3125
+866219,AMAT,1987-06-30,0.3085939884185791
+866220,AMAT,1987-07-01,0.3007810115814209
+866221,AMAT,1987-07-02,0.3203130066394806
+866222,AMAT,1987-07-06,0.3242189884185791
+866223,AMAT,1987-07-07,0.3320310115814209
+866224,AMAT,1987-07-08,0.3261719942092895
+866225,AMAT,1987-07-09,0.3164060115814209
+866226,AMAT,1987-07-10,0.2988280057907104
+866227,AMAT,1987-07-13,0.296875
+866228,AMAT,1987-07-14,0.328125
+866229,AMAT,1987-07-15,0.3476560115814209
+866230,AMAT,1987-07-16,0.3632810115814209
+866231,AMAT,1987-07-17,0.390625
+866232,AMAT,1987-07-20,0.390625
+866233,AMAT,1987-07-21,0.375
+866234,AMAT,1987-07-22,0.3632810115814209
+866235,AMAT,1987-07-23,0.3613280057907104
+866236,AMAT,1987-07-24,0.3613280057907104
+866237,AMAT,1987-07-27,0.3476560115814209
+866238,AMAT,1987-07-28,0.3515630066394806
+866239,AMAT,1987-07-29,0.3476560115814209
+866240,AMAT,1987-07-30,0.3671880066394806
+866241,AMAT,1987-07-31,0.3632810115814209
+866242,AMAT,1987-08-03,0.3554689884185791
+866243,AMAT,1987-08-04,0.3515630066394806
+866244,AMAT,1987-08-05,0.3945310115814209
+866245,AMAT,1987-08-06,0.421875
+866246,AMAT,1987-08-07,0.4375
+866247,AMAT,1987-08-10,0.4414060115814209
+866248,AMAT,1987-08-11,0.4453130066394806
+866249,AMAT,1987-08-12,0.4609380066394806
+866250,AMAT,1987-08-13,0.4824219942092895
+866251,AMAT,1987-08-14,0.4804689884185791
+866252,AMAT,1987-08-17,0.4765630066394806
+866253,AMAT,1987-08-18,0.46875
+866254,AMAT,1987-08-19,0.4726560115814209
+866255,AMAT,1987-08-20,0.4882810115814209
+866256,AMAT,1987-08-21,0.484375
+866257,AMAT,1987-08-24,0.4765630066394806
+866258,AMAT,1987-08-25,0.4804689884185791
+866259,AMAT,1987-08-26,0.4765630066394806
+866260,AMAT,1987-08-27,0.4765630066394806
+866261,AMAT,1987-08-28,0.4726560115814209
+866262,AMAT,1987-08-31,0.4765630066394806
+866263,AMAT,1987-09-01,0.4726560115814209
+866264,AMAT,1987-09-02,0.4726560115814209
+866265,AMAT,1987-09-03,0.46875
+866266,AMAT,1987-09-04,0.4453130066394806
+866267,AMAT,1987-09-08,0.4375
+866268,AMAT,1987-09-09,0.4375
+866269,AMAT,1987-09-10,0.4609380066394806
+866270,AMAT,1987-09-11,0.4765630066394806
+866271,AMAT,1987-09-14,0.46875
+866272,AMAT,1987-09-15,0.4609380066394806
+866273,AMAT,1987-09-16,0.453125
+866274,AMAT,1987-09-17,0.4414060115814209
+866275,AMAT,1987-09-18,0.4296880066394806
+866276,AMAT,1987-09-21,0.4306640028953552
+866277,AMAT,1987-09-22,0.4375
+866278,AMAT,1987-09-23,0.4394530057907104
+866279,AMAT,1987-09-24,0.4453130066394806
+866280,AMAT,1987-09-25,0.4648439884185791
+866281,AMAT,1987-09-28,0.4609380066394806
+866282,AMAT,1987-09-29,0.4609380066394806
+866283,AMAT,1987-09-30,0.4570310115814209
+866284,AMAT,1987-10-01,0.4804689884185791
+866285,AMAT,1987-10-02,0.4931640028953552
+866286,AMAT,1987-10-05,0.5195310115814209
+866287,AMAT,1987-10-06,0.5
+866288,AMAT,1987-10-07,0.5
+866289,AMAT,1987-10-08,0.4570310115814209
+866290,AMAT,1987-10-09,0.4609380066394806
+866291,AMAT,1987-10-12,0.453125
+866292,AMAT,1987-10-13,0.4648439884185791
+866293,AMAT,1987-10-14,0.4609380066394806
+866294,AMAT,1987-10-15,0.4570310115814209
+866295,AMAT,1987-10-16,0.40625
+866296,AMAT,1987-10-19,0.3710939884185791
+866297,AMAT,1987-10-20,0.296875
+866298,AMAT,1987-10-21,0.3242189884185791
+866299,AMAT,1987-10-22,0.2851560115814209
+866300,AMAT,1987-10-23,0.2421880066394806
+866301,AMAT,1987-10-26,0.1894530057907104
+866302,AMAT,1987-10-27,0.1796880066394806
+866303,AMAT,1987-10-28,0.1835940033197403
+866304,AMAT,1987-10-29,0.2265630066394806
+866305,AMAT,1987-10-30,0.2421880066394806
+866306,AMAT,1987-11-02,0.25
+866307,AMAT,1987-11-03,0.2226559966802597
+866308,AMAT,1987-11-04,0.2265630066394806
+866309,AMAT,1987-11-05,0.234375
+866310,AMAT,1987-11-06,0.21875
+866311,AMAT,1987-11-09,0.2109380066394806
+866312,AMAT,1987-11-10,0.2089840024709701
+866313,AMAT,1987-11-11,0.21875
+866314,AMAT,1987-11-12,0.234375
+866315,AMAT,1987-11-13,0.21875
+866316,AMAT,1987-11-16,0.2226559966802597
+866317,AMAT,1987-11-17,0.2226559966802597
+866318,AMAT,1987-11-18,0.2382809966802597
+866319,AMAT,1987-11-19,0.2265630066394806
+866320,AMAT,1987-11-20,0.2148440033197403
+866321,AMAT,1987-11-23,0.2207030057907104
+866322,AMAT,1987-11-24,0.2519530057907104
+866323,AMAT,1987-11-25,0.2539060115814209
+866324,AMAT,1987-11-27,0.2421880066394806
+866325,AMAT,1987-11-30,0.2265630066394806
+866326,AMAT,1987-12-01,0.2304690033197403
+866327,AMAT,1987-12-02,0.2363280057907104
+866328,AMAT,1987-12-03,0.2226559966802597
+866329,AMAT,1987-12-04,0.21875
+866330,AMAT,1987-12-07,0.2304690033197403
+866331,AMAT,1987-12-08,0.2460940033197403
+866332,AMAT,1987-12-09,0.2617189884185791
+866333,AMAT,1987-12-10,0.2744140028953552
+866334,AMAT,1987-12-11,0.2773439884185791
+866335,AMAT,1987-12-14,0.296875
+866336,AMAT,1987-12-15,0.3125
+866337,AMAT,1987-12-16,0.3398439884185791
+866338,AMAT,1987-12-17,0.328125
+866339,AMAT,1987-12-18,0.328125
+866340,AMAT,1987-12-21,0.328125
+866341,AMAT,1987-12-22,0.3085939884185791
+866342,AMAT,1987-12-23,0.3164060115814209
+866343,AMAT,1987-12-24,0.3046880066394806
+866344,AMAT,1987-12-28,0.3007810115814209
+866345,AMAT,1987-12-29,0.3046880066394806
+866346,AMAT,1987-12-30,0.3164060115814209
+866347,AMAT,1987-12-31,0.3046880066394806
+866348,AMAT,1988-01-04,0.3125
+866349,AMAT,1988-01-05,0.3164060115814209
+866350,AMAT,1988-01-06,0.3125
+866351,AMAT,1988-01-07,0.3398439884185791
+866352,AMAT,1988-01-08,0.3164060115814209
+866353,AMAT,1988-01-11,0.328125
+866354,AMAT,1988-01-12,0.3085939884185791
+866355,AMAT,1988-01-13,0.3056640028953552
+866356,AMAT,1988-01-14,0.2929689884185791
+866357,AMAT,1988-01-15,0.2929689884185791
+866358,AMAT,1988-01-18,0.3007810115814209
+866359,AMAT,1988-01-19,0.2900390028953552
+866360,AMAT,1988-01-20,0.2695310115814209
+866361,AMAT,1988-01-21,0.2695310115814209
+866362,AMAT,1988-01-22,0.2695310115814209
+866363,AMAT,1988-01-25,0.2695310115814209
+866364,AMAT,1988-01-26,0.2695310115814209
+866365,AMAT,1988-01-27,0.2734380066394806
+866366,AMAT,1988-01-28,0.2890630066394806
+866367,AMAT,1988-01-29,0.2890630066394806
+866368,AMAT,1988-02-01,0.3007810115814209
+866369,AMAT,1988-02-02,0.2929689884185791
+866370,AMAT,1988-02-03,0.2734380066394806
+866371,AMAT,1988-02-04,0.2773439884185791
+866372,AMAT,1988-02-05,0.2744140028953552
+866373,AMAT,1988-02-08,0.28125
+866374,AMAT,1988-02-09,0.2900390028953552
+866375,AMAT,1988-02-10,0.3046880066394806
+866376,AMAT,1988-02-11,0.3203130066394806
+866377,AMAT,1988-02-12,0.3359380066394806
+866378,AMAT,1988-02-16,0.3359380066394806
+866379,AMAT,1988-02-17,0.3632810115814209
+866380,AMAT,1988-02-18,0.3867189884185791
+866381,AMAT,1988-02-19,0.4101560115814209
+866382,AMAT,1988-02-22,0.4257810115814209
+866383,AMAT,1988-02-23,0.4140630066394806
+866384,AMAT,1988-02-24,0.4296880066394806
+866385,AMAT,1988-02-25,0.4140630066394806
+866386,AMAT,1988-02-26,0.4082030057907104
+866387,AMAT,1988-02-29,0.4101560115814209
+866388,AMAT,1988-03-01,0.4179689884185791
+866389,AMAT,1988-03-02,0.421875
+866390,AMAT,1988-03-03,0.4257810115814209
+866391,AMAT,1988-03-04,0.4296880066394806
+866392,AMAT,1988-03-07,0.4306640028953552
+866393,AMAT,1988-03-08,0.4179689884185791
+866394,AMAT,1988-03-09,0.4140630066394806
+866395,AMAT,1988-03-10,0.4140630066394806
+866396,AMAT,1988-03-11,0.40625
+866397,AMAT,1988-03-14,0.4101560115814209
+866398,AMAT,1988-03-15,0.4023439884185791
+866399,AMAT,1988-03-16,0.40625
+866400,AMAT,1988-03-17,0.4179689884185791
+866401,AMAT,1988-03-18,0.4140630066394806
+866402,AMAT,1988-03-21,0.4042969942092895
+866403,AMAT,1988-03-22,0.4101560115814209
+866404,AMAT,1988-03-23,0.4101560115814209
+866405,AMAT,1988-03-24,0.3867189884185791
+866406,AMAT,1988-03-25,0.3789060115814209
+866407,AMAT,1988-03-28,0.390625
+866408,AMAT,1988-03-29,0.4101560115814209
+866409,AMAT,1988-03-30,0.4023439884185791
+866410,AMAT,1988-03-31,0.3984380066394806
+866411,AMAT,1988-04-04,0.4023439884185791
+866412,AMAT,1988-04-05,0.4140630066394806
+866413,AMAT,1988-04-06,0.4296880066394806
+866414,AMAT,1988-04-07,0.4296880066394806
+866415,AMAT,1988-04-08,0.4296880066394806
+866416,AMAT,1988-04-11,0.4414060115814209
+866417,AMAT,1988-04-12,0.4335939884185791
+866418,AMAT,1988-04-13,0.4492189884185791
+866419,AMAT,1988-04-14,0.4296880066394806
+866420,AMAT,1988-04-15,0.421875
+866421,AMAT,1988-04-18,0.4140630066394806
+866422,AMAT,1988-04-19,0.421875
+866423,AMAT,1988-04-20,0.421875
+866424,AMAT,1988-04-21,0.4140630066394806
+866425,AMAT,1988-04-22,0.40625
+866426,AMAT,1988-04-25,0.4257810115814209
+866427,AMAT,1988-04-26,0.4609380066394806
+866428,AMAT,1988-04-27,0.453125
+866429,AMAT,1988-04-28,0.4550780057907104
+866430,AMAT,1988-04-29,0.453125
+866431,AMAT,1988-05-02,0.4492189884185791
+866432,AMAT,1988-05-03,0.4414060115814209
+866433,AMAT,1988-05-04,0.4414060115814209
+866434,AMAT,1988-05-05,0.4375
+866435,AMAT,1988-05-06,0.4453130066394806
+866436,AMAT,1988-05-09,0.453125
+866437,AMAT,1988-05-10,0.4414060115814209
+866438,AMAT,1988-05-11,0.4296880066394806
+866439,AMAT,1988-05-12,0.4335939884185791
+866440,AMAT,1988-05-13,0.4335939884185791
+866441,AMAT,1988-05-16,0.4335939884185791
+866442,AMAT,1988-05-17,0.4296880066394806
+866443,AMAT,1988-05-18,0.421875
+866444,AMAT,1988-05-19,0.4140630066394806
+866445,AMAT,1988-05-20,0.4140630066394806
+866446,AMAT,1988-05-23,0.4042969942092895
+866447,AMAT,1988-05-24,0.4140630066394806
+866448,AMAT,1988-05-25,0.4179689884185791
+866449,AMAT,1988-05-26,0.421875
+866450,AMAT,1988-05-27,0.4150390028953552
+866451,AMAT,1988-05-31,0.4453130066394806
+866452,AMAT,1988-06-01,0.4648439884185791
+866453,AMAT,1988-06-02,0.4707030057907104
+866454,AMAT,1988-06-03,0.4765630066394806
+866455,AMAT,1988-06-06,0.4726560115814209
+866456,AMAT,1988-06-07,0.4726560115814209
+866457,AMAT,1988-06-08,0.4931640028953552
+866458,AMAT,1988-06-09,0.5019530057907104
+866459,AMAT,1988-06-10,0.5117189884185791
+866460,AMAT,1988-06-13,0.5078129768371582
+866461,AMAT,1988-06-14,0.5195310115814209
+866462,AMAT,1988-06-15,0.53125
+866463,AMAT,1988-06-16,0.515625
+866464,AMAT,1988-06-17,0.515625
+866465,AMAT,1988-06-20,0.5136719942092896
+866466,AMAT,1988-06-21,0.53125
+866467,AMAT,1988-06-22,0.5429689884185791
+866468,AMAT,1988-06-23,0.5585939884185791
+866469,AMAT,1988-06-24,0.5546879768371582
+866470,AMAT,1988-06-27,0.5351560115814209
+866471,AMAT,1988-06-28,0.546875
+866472,AMAT,1988-06-29,0.5351560115814209
+866473,AMAT,1988-06-30,0.5390629768371582
+866474,AMAT,1988-07-01,0.53125
+866475,AMAT,1988-07-05,0.5429689884185791
+866476,AMAT,1988-07-06,0.5429689884185791
+866477,AMAT,1988-07-07,0.5332030057907104
+866478,AMAT,1988-07-08,0.5195310115814209
+866479,AMAT,1988-07-11,0.515625
+866480,AMAT,1988-07-12,0.5078129768371582
+866481,AMAT,1988-07-13,0.4960939884185791
+866482,AMAT,1988-07-14,0.4902339875698089
+866483,AMAT,1988-07-15,0.4960939884185791
+866484,AMAT,1988-07-18,0.4960939884185791
+866485,AMAT,1988-07-19,0.4804689884185791
+866486,AMAT,1988-07-20,0.4765630066394806
+866487,AMAT,1988-07-21,0.4882810115814209
+866488,AMAT,1988-07-22,0.484375
+866489,AMAT,1988-07-25,0.484375
+866490,AMAT,1988-07-26,0.46875
+866491,AMAT,1988-07-27,0.4619140028953552
+866492,AMAT,1988-07-28,0.46875
+866493,AMAT,1988-07-29,0.4804689884185791
+866494,AMAT,1988-08-01,0.4804689884185791
+866495,AMAT,1988-08-02,0.4775390028953552
+866496,AMAT,1988-08-03,0.4726560115814209
+866497,AMAT,1988-08-04,0.4667969942092895
+866498,AMAT,1988-08-05,0.4492189884185791
+866499,AMAT,1988-08-08,0.4453130066394806
+866500,AMAT,1988-08-09,0.4414060115814209
+866501,AMAT,1988-08-10,0.4277339875698089
+866502,AMAT,1988-08-11,0.4277339875698089
+866503,AMAT,1988-08-12,0.4296880066394806
+866504,AMAT,1988-08-15,0.4140630066394806
+866505,AMAT,1988-08-16,0.4296880066394806
+866506,AMAT,1988-08-17,0.4453130066394806
+866507,AMAT,1988-08-18,0.453125
+866508,AMAT,1988-08-19,0.4492189884185791
+866509,AMAT,1988-08-22,0.4453130066394806
+866510,AMAT,1988-08-23,0.4462890028953552
+866511,AMAT,1988-08-24,0.4609380066394806
+866512,AMAT,1988-08-25,0.4550780057907104
+866513,AMAT,1988-08-26,0.453125
+866514,AMAT,1988-08-29,0.4648439884185791
+866515,AMAT,1988-08-30,0.4609380066394806
+866516,AMAT,1988-08-31,0.4414060115814209
+866517,AMAT,1988-09-01,0.4150390028953552
+866518,AMAT,1988-09-02,0.4453130066394806
+866519,AMAT,1988-09-06,0.4375
+866520,AMAT,1988-09-07,0.4238280057907104
+866521,AMAT,1988-09-08,0.4296880066394806
+866522,AMAT,1988-09-09,0.4570310115814209
+866523,AMAT,1988-09-12,0.46875
+866524,AMAT,1988-09-13,0.46875
+866525,AMAT,1988-09-14,0.4609380066394806
+866526,AMAT,1988-09-15,0.4296880066394806
+866527,AMAT,1988-09-16,0.4414060115814209
+866528,AMAT,1988-09-19,0.4414060115814209
+866529,AMAT,1988-09-20,0.4375
+866530,AMAT,1988-09-21,0.4375
+866531,AMAT,1988-09-22,0.4335939884185791
+866532,AMAT,1988-09-23,0.4296880066394806
+866533,AMAT,1988-09-26,0.4277339875698089
+866534,AMAT,1988-09-27,0.4238280057907104
+866535,AMAT,1988-09-28,0.4101560115814209
+866536,AMAT,1988-09-29,0.4257810115814209
+866537,AMAT,1988-09-30,0.4257810115814209
+866538,AMAT,1988-10-03,0.4101560115814209
+866539,AMAT,1988-10-04,0.3984380066394806
+866540,AMAT,1988-10-05,0.3681640028953552
+866541,AMAT,1988-10-06,0.3632810115814209
+866542,AMAT,1988-10-07,0.3359380066394806
+866543,AMAT,1988-10-10,0.3359380066394806
+866544,AMAT,1988-10-11,0.3515630066394806
+866545,AMAT,1988-10-12,0.3476560115814209
+866546,AMAT,1988-10-13,0.3632810115814209
+866547,AMAT,1988-10-14,0.375
+866548,AMAT,1988-10-17,0.3789060115814209
+866549,AMAT,1988-10-18,0.3808589875698089
+866550,AMAT,1988-10-19,0.3828130066394806
+866551,AMAT,1988-10-20,0.3789060115814209
+866552,AMAT,1988-10-21,0.3828130066394806
+866553,AMAT,1988-10-24,0.3867189884185791
+866554,AMAT,1988-10-25,0.3476560115814209
+866555,AMAT,1988-10-26,0.34375
+866556,AMAT,1988-10-27,0.3242189884185791
+866557,AMAT,1988-10-28,0.3320310115814209
+866558,AMAT,1988-10-31,0.3476560115814209
+866559,AMAT,1988-11-01,0.3515630066394806
+866560,AMAT,1988-11-02,0.34375
+866561,AMAT,1988-11-03,0.3398439884185791
+866562,AMAT,1988-11-04,0.3359380066394806
+866563,AMAT,1988-11-07,0.328125
+866564,AMAT,1988-11-08,0.3398439884185791
+866565,AMAT,1988-11-09,0.3515630066394806
+866566,AMAT,1988-11-10,0.3554689884185791
+866567,AMAT,1988-11-11,0.3398439884185791
+866568,AMAT,1988-11-14,0.3398439884185791
+866569,AMAT,1988-11-15,0.3242189884185791
+866570,AMAT,1988-11-16,0.3203130066394806
+866571,AMAT,1988-11-17,0.3125
+866572,AMAT,1988-11-18,0.296875
+866573,AMAT,1988-11-21,0.2636719942092895
+866574,AMAT,1988-11-22,0.2695310115814209
+866575,AMAT,1988-11-23,0.2734380066394806
+866576,AMAT,1988-11-25,0.2714839875698089
+866577,AMAT,1988-11-28,0.2734380066394806
+866578,AMAT,1988-11-29,0.2773439884185791
+866579,AMAT,1988-11-30,0.2871089875698089
+866580,AMAT,1988-12-01,0.3085939884185791
+866581,AMAT,1988-12-02,0.3203130066394806
+866582,AMAT,1988-12-05,0.3164060115814209
+866583,AMAT,1988-12-06,0.3242189884185791
+866584,AMAT,1988-12-07,0.3203130066394806
+866585,AMAT,1988-12-08,0.3125
+866586,AMAT,1988-12-09,0.3085939884185791
+866587,AMAT,1988-12-12,0.3007810115814209
+866588,AMAT,1988-12-13,0.296875
+866589,AMAT,1988-12-14,0.3007810115814209
+866590,AMAT,1988-12-15,0.3203130066394806
+866591,AMAT,1988-12-16,0.3359380066394806
+866592,AMAT,1988-12-19,0.3476560115814209
+866593,AMAT,1988-12-20,0.34375
+866594,AMAT,1988-12-21,0.3457030057907104
+866595,AMAT,1988-12-22,0.3457030057907104
+866596,AMAT,1988-12-23,0.3457030057907104
+866597,AMAT,1988-12-27,0.34375
+866598,AMAT,1988-12-28,0.3457030057907104
+866599,AMAT,1988-12-29,0.3525390028953552
+866600,AMAT,1988-12-30,0.3476560115814209
+866601,AMAT,1989-01-03,0.3515630066394806
+866602,AMAT,1989-01-04,0.3681640028953552
+866603,AMAT,1989-01-05,0.3671880066394806
+866604,AMAT,1989-01-06,0.3632810115814209
+866605,AMAT,1989-01-09,0.3554689884185791
+866606,AMAT,1989-01-10,0.3554689884185791
+866607,AMAT,1989-01-11,0.3613280057907104
+866608,AMAT,1989-01-12,0.3632810115814209
+866609,AMAT,1989-01-13,0.3632810115814209
+866610,AMAT,1989-01-16,0.359375
+866611,AMAT,1989-01-17,0.3496089875698089
+866612,AMAT,1989-01-18,0.3476560115814209
+866613,AMAT,1989-01-19,0.3632810115814209
+866614,AMAT,1989-01-20,0.3671880066394806
+866615,AMAT,1989-01-23,0.3671880066394806
+866616,AMAT,1989-01-24,0.3828130066394806
+866617,AMAT,1989-01-25,0.3867189884185791
+866618,AMAT,1989-01-26,0.3984380066394806
+866619,AMAT,1989-01-27,0.40625
+866620,AMAT,1989-01-30,0.4023439884185791
+866621,AMAT,1989-01-31,0.40625
+866622,AMAT,1989-02-01,0.3984380066394806
+866623,AMAT,1989-02-02,0.3984380066394806
+866624,AMAT,1989-02-03,0.3984380066394806
+866625,AMAT,1989-02-06,0.3945310115814209
+866626,AMAT,1989-02-07,0.4140630066394806
+866627,AMAT,1989-02-08,0.3964839875698089
+866628,AMAT,1989-02-09,0.3828130066394806
+866629,AMAT,1989-02-10,0.3769530057907104
+866630,AMAT,1989-02-13,0.3945310115814209
+866631,AMAT,1989-02-14,0.4023439884185791
+866632,AMAT,1989-02-15,0.3984380066394806
+866633,AMAT,1989-02-16,0.3945310115814209
+866634,AMAT,1989-02-17,0.390625
+866635,AMAT,1989-02-21,0.3828130066394806
+866636,AMAT,1989-02-22,0.375
+866637,AMAT,1989-02-23,0.3769530057907104
+866638,AMAT,1989-02-24,0.3671880066394806
+866639,AMAT,1989-02-27,0.3671880066394806
+866640,AMAT,1989-02-28,0.3671880066394806
+866641,AMAT,1989-03-01,0.3710939884185791
+866642,AMAT,1989-03-02,0.3730469942092895
+866643,AMAT,1989-03-03,0.375
+866644,AMAT,1989-03-06,0.3945310115814209
+866645,AMAT,1989-03-07,0.3867189884185791
+866646,AMAT,1989-03-08,0.3730469942092895
+866647,AMAT,1989-03-09,0.3789060115814209
+866648,AMAT,1989-03-10,0.3828130066394806
+866649,AMAT,1989-03-13,0.3945310115814209
+866650,AMAT,1989-03-14,0.3886719942092895
+866651,AMAT,1989-03-15,0.3837890028953552
+866652,AMAT,1989-03-16,0.3886719942092895
+866653,AMAT,1989-03-17,0.3867189884185791
+866654,AMAT,1989-03-20,0.3789060115814209
+866655,AMAT,1989-03-21,0.3867189884185791
+866656,AMAT,1989-03-22,0.375
+866657,AMAT,1989-03-23,0.3554689884185791
+866658,AMAT,1989-03-27,0.3554689884185791
+866659,AMAT,1989-03-28,0.3632810115814209
+866660,AMAT,1989-03-29,0.3652339875698089
+866661,AMAT,1989-03-30,0.3710939884185791
+866662,AMAT,1989-03-31,0.3710939884185791
+866663,AMAT,1989-04-03,0.3632810115814209
+866664,AMAT,1989-04-04,0.359375
+866665,AMAT,1989-04-05,0.359375
+866666,AMAT,1989-04-06,0.359375
+866667,AMAT,1989-04-07,0.3632810115814209
+866668,AMAT,1989-04-10,0.359375
+866669,AMAT,1989-04-11,0.375
+866670,AMAT,1989-04-12,0.3867189884185791
+866671,AMAT,1989-04-13,0.3945310115814209
+866672,AMAT,1989-04-14,0.40625
+866673,AMAT,1989-04-17,0.4023439884185791
+866674,AMAT,1989-04-18,0.40625
+866675,AMAT,1989-04-19,0.4101560115814209
+866676,AMAT,1989-04-20,0.3984380066394806
+866677,AMAT,1989-04-21,0.4101560115814209
+866678,AMAT,1989-04-24,0.421875
+866679,AMAT,1989-04-25,0.421875
+866680,AMAT,1989-04-26,0.421875
+866681,AMAT,1989-04-27,0.4296880066394806
+866682,AMAT,1989-04-28,0.4335939884185791
+866683,AMAT,1989-05-01,0.4375
+866684,AMAT,1989-05-02,0.4492189884185791
+866685,AMAT,1989-05-03,0.4648439884185791
+866686,AMAT,1989-05-04,0.4648439884185791
+866687,AMAT,1989-05-05,0.4609380066394806
+866688,AMAT,1989-05-08,0.4453130066394806
+866689,AMAT,1989-05-09,0.4492189884185791
+866690,AMAT,1989-05-10,0.4492189884185791
+866691,AMAT,1989-05-11,0.4570310115814209
+866692,AMAT,1989-05-12,0.4882810115814209
+866693,AMAT,1989-05-15,0.4804689884185791
+866694,AMAT,1989-05-16,0.484375
+866695,AMAT,1989-05-17,0.4882810115814209
+866696,AMAT,1989-05-18,0.4765630066394806
+866697,AMAT,1989-05-19,0.4824219942092895
+866698,AMAT,1989-05-22,0.4804689884185791
+866699,AMAT,1989-05-23,0.46875
+866700,AMAT,1989-05-24,0.484375
+866701,AMAT,1989-05-25,0.4921880066394806
+866702,AMAT,1989-05-26,0.484375
+866703,AMAT,1989-05-30,0.4882810115814209
+866704,AMAT,1989-05-31,0.4921880066394806
+866705,AMAT,1989-06-01,0.5
+866706,AMAT,1989-06-02,0.5117189884185791
+866707,AMAT,1989-06-05,0.4707030057907104
+866708,AMAT,1989-06-06,0.46875
+866709,AMAT,1989-06-07,0.4707030057907104
+866710,AMAT,1989-06-08,0.4609380066394806
+866711,AMAT,1989-06-09,0.4492189884185791
+866712,AMAT,1989-06-12,0.4570310115814209
+866713,AMAT,1989-06-13,0.4453130066394806
+866714,AMAT,1989-06-14,0.4453130066394806
+866715,AMAT,1989-06-15,0.4375
+866716,AMAT,1989-06-16,0.4335939884185791
+866717,AMAT,1989-06-19,0.4570310115814209
+866718,AMAT,1989-06-20,0.4414060115814209
+866719,AMAT,1989-06-21,0.4257810115814209
+866720,AMAT,1989-06-22,0.4335939884185791
+866721,AMAT,1989-06-23,0.4375
+866722,AMAT,1989-06-26,0.4414060115814209
+866723,AMAT,1989-06-27,0.4414060115814209
+866724,AMAT,1989-06-28,0.4257810115814209
+866725,AMAT,1989-06-29,0.40625
+866726,AMAT,1989-06-30,0.4023439884185791
+866727,AMAT,1989-07-03,0.4140630066394806
+866728,AMAT,1989-07-05,0.4140630066394806
+866729,AMAT,1989-07-06,0.4257810115814209
+866730,AMAT,1989-07-07,0.4296880066394806
+866731,AMAT,1989-07-10,0.4414060115814209
+866732,AMAT,1989-07-11,0.4414060115814209
+866733,AMAT,1989-07-12,0.4414060115814209
+866734,AMAT,1989-07-13,0.4335939884185791
+866735,AMAT,1989-07-14,0.4296880066394806
+866736,AMAT,1989-07-17,0.4414060115814209
+866737,AMAT,1989-07-18,0.4179689884185791
+866738,AMAT,1989-07-19,0.3984380066394806
+866739,AMAT,1989-07-20,0.375
+866740,AMAT,1989-07-21,0.3789060115814209
+866741,AMAT,1989-07-24,0.3710939884185791
+866742,AMAT,1989-07-25,0.3710939884185791
+866743,AMAT,1989-07-26,0.3710939884185791
+866744,AMAT,1989-07-27,0.3867189884185791
+866745,AMAT,1989-07-28,0.3837890028953552
+866746,AMAT,1989-07-31,0.3867189884185791
+866747,AMAT,1989-08-01,0.3710939884185791
+866748,AMAT,1989-08-02,0.375
+866749,AMAT,1989-08-03,0.390625
+866750,AMAT,1989-08-04,0.4023439884185791
+866751,AMAT,1989-08-07,0.3945310115814209
+866752,AMAT,1989-08-08,0.4150390028953552
+866753,AMAT,1989-08-09,0.390625
+866754,AMAT,1989-08-10,0.3945310115814209
+866755,AMAT,1989-08-11,0.3886719942092895
+866756,AMAT,1989-08-14,0.375
+866757,AMAT,1989-08-15,0.3789060115814209
+866758,AMAT,1989-08-16,0.3789060115814209
+866759,AMAT,1989-08-17,0.3828130066394806
+866760,AMAT,1989-08-18,0.3828130066394806
+866761,AMAT,1989-08-21,0.3828130066394806
+866762,AMAT,1989-08-22,0.3789060115814209
+866763,AMAT,1989-08-23,0.3769530057907104
+866764,AMAT,1989-08-24,0.3789060115814209
+866765,AMAT,1989-08-25,0.3710939884185791
+866766,AMAT,1989-08-28,0.375
+866767,AMAT,1989-08-29,0.375
+866768,AMAT,1989-08-30,0.375
+866769,AMAT,1989-08-31,0.3828130066394806
+866770,AMAT,1989-09-01,0.3964839875698089
+866771,AMAT,1989-09-05,0.4023439884185791
+866772,AMAT,1989-09-06,0.4101560115814209
+866773,AMAT,1989-09-07,0.4101560115814209
+866774,AMAT,1989-09-08,0.4150390028953552
+866775,AMAT,1989-09-11,0.4414060115814209
+866776,AMAT,1989-09-12,0.4492189884185791
+866777,AMAT,1989-09-13,0.4375
+866778,AMAT,1989-09-14,0.4238280057907104
+866779,AMAT,1989-09-15,0.4179689884185791
+866780,AMAT,1989-09-18,0.40625
+866781,AMAT,1989-09-19,0.4140630066394806
+866782,AMAT,1989-09-20,0.4150390028953552
+866783,AMAT,1989-09-21,0.4140630066394806
+866784,AMAT,1989-09-22,0.4082030057907104
+866785,AMAT,1989-09-25,0.40625
+866786,AMAT,1989-09-26,0.4042969942092895
+866787,AMAT,1989-09-27,0.3984380066394806
+866788,AMAT,1989-09-28,0.40625
+866789,AMAT,1989-09-29,0.4179689884185791
+866790,AMAT,1989-10-02,0.421875
+866791,AMAT,1989-10-03,0.4238280057907104
+866792,AMAT,1989-10-04,0.421875
+866793,AMAT,1989-10-05,0.4257810115814209
+866794,AMAT,1989-10-06,0.4335939884185791
+866795,AMAT,1989-10-09,0.4335939884185791
+866796,AMAT,1989-10-10,0.4570310115814209
+866797,AMAT,1989-10-11,0.4492189884185791
+866798,AMAT,1989-10-12,0.4296880066394806
+866799,AMAT,1989-10-13,0.390625
+866800,AMAT,1989-10-16,0.3867189884185791
+866801,AMAT,1989-10-17,0.3925780057907104
+866802,AMAT,1989-10-18,0.3945310115814209
+866803,AMAT,1989-10-19,0.4101560115814209
+866804,AMAT,1989-10-20,0.390625
+866805,AMAT,1989-10-23,0.3828130066394806
+866806,AMAT,1989-10-24,0.3789060115814209
+866807,AMAT,1989-10-25,0.3828130066394806
+866808,AMAT,1989-10-26,0.3789060115814209
+866809,AMAT,1989-10-27,0.3867189884185791
+866810,AMAT,1989-10-30,0.3867189884185791
+866811,AMAT,1989-10-31,0.3984380066394806
+866812,AMAT,1989-11-01,0.4042969942092895
+866813,AMAT,1989-11-02,0.390625
+866814,AMAT,1989-11-03,0.3789060115814209
+866815,AMAT,1989-11-06,0.3710939884185791
+866816,AMAT,1989-11-07,0.3828130066394806
+866817,AMAT,1989-11-08,0.3945310115814209
+866818,AMAT,1989-11-09,0.3867189884185791
+866819,AMAT,1989-11-10,0.3867189884185791
+866820,AMAT,1989-11-13,0.3828130066394806
+866821,AMAT,1989-11-14,0.3828130066394806
+866822,AMAT,1989-11-15,0.3828130066394806
+866823,AMAT,1989-11-16,0.3828130066394806
+866824,AMAT,1989-11-17,0.390625
+866825,AMAT,1989-11-20,0.390625
+866826,AMAT,1989-11-21,0.3945310115814209
+866827,AMAT,1989-11-22,0.390625
+866828,AMAT,1989-11-24,0.3945310115814209
+866829,AMAT,1989-11-27,0.3945310115814209
+866830,AMAT,1989-11-28,0.390625
+866831,AMAT,1989-11-29,0.40625
+866832,AMAT,1989-11-30,0.40625
+866833,AMAT,1989-12-01,0.4257810115814209
+866834,AMAT,1989-12-04,0.4296880066394806
+866835,AMAT,1989-12-05,0.421875
+866836,AMAT,1989-12-06,0.4179689884185791
+866837,AMAT,1989-12-07,0.4082030057907104
+866838,AMAT,1989-12-08,0.4101560115814209
+866839,AMAT,1989-12-11,0.3964839875698089
+866840,AMAT,1989-12-12,0.3945310115814209
+866841,AMAT,1989-12-13,0.3984380066394806
+866842,AMAT,1989-12-14,0.3984380066394806
+866843,AMAT,1989-12-15,0.3945310115814209
+866844,AMAT,1989-12-18,0.3945310115814209
+866845,AMAT,1989-12-19,0.4140630066394806
+866846,AMAT,1989-12-20,0.4121089875698089
+866847,AMAT,1989-12-21,0.4296880066394806
+866848,AMAT,1989-12-22,0.431641012430191
+866849,AMAT,1989-12-26,0.4335939884185791
+866850,AMAT,1989-12-27,0.4140630066394806
+866851,AMAT,1989-12-28,0.4257810115814209
+866852,AMAT,1989-12-29,0.4453130066394806
+866853,AMAT,1990-01-02,0.4570310115814209
+866854,AMAT,1990-01-03,0.4453130066394806
+866855,AMAT,1990-01-04,0.4394530057907104
+866856,AMAT,1990-01-05,0.4335939884185791
+866857,AMAT,1990-01-08,0.4257810115814209
+866858,AMAT,1990-01-09,0.4179689884185791
+866859,AMAT,1990-01-10,0.421875
+866860,AMAT,1990-01-11,0.4140630066394806
+866861,AMAT,1990-01-12,0.4101560115814209
+866862,AMAT,1990-01-15,0.4140630066394806
+866863,AMAT,1990-01-16,0.4257810115814209
+866864,AMAT,1990-01-17,0.4355469942092895
+866865,AMAT,1990-01-18,0.4296880066394806
+866866,AMAT,1990-01-19,0.4296880066394806
+866867,AMAT,1990-01-22,0.4140630066394806
+866868,AMAT,1990-01-23,0.4257810115814209
+866869,AMAT,1990-01-24,0.4238280057907104
+866870,AMAT,1990-01-25,0.416016012430191
+866871,AMAT,1990-01-26,0.4257810115814209
+866872,AMAT,1990-01-29,0.4199219942092895
+866873,AMAT,1990-01-30,0.421875
+866874,AMAT,1990-01-31,0.4257810115814209
+866875,AMAT,1990-02-01,0.4179689884185791
+866876,AMAT,1990-02-02,0.4238280057907104
+866877,AMAT,1990-02-05,0.4414060115814209
+866878,AMAT,1990-02-06,0.4375
+866879,AMAT,1990-02-07,0.4414060115814209
+866880,AMAT,1990-02-08,0.4335939884185791
+866881,AMAT,1990-02-09,0.4296880066394806
+866882,AMAT,1990-02-12,0.4023439884185791
+866883,AMAT,1990-02-13,0.3828130066394806
+866884,AMAT,1990-02-14,0.3867189884185791
+866885,AMAT,1990-02-15,0.3867189884185791
+866886,AMAT,1990-02-16,0.3789060115814209
+866887,AMAT,1990-02-20,0.3789060115814209
+866888,AMAT,1990-02-21,0.3789060115814209
+866889,AMAT,1990-02-22,0.3828130066394806
+866890,AMAT,1990-02-23,0.375
+866891,AMAT,1990-02-26,0.3886719942092895
+866892,AMAT,1990-02-27,0.3925780057907104
+866893,AMAT,1990-02-28,0.40625
+866894,AMAT,1990-03-01,0.4179689884185791
+866895,AMAT,1990-03-02,0.4277339875698089
+866896,AMAT,1990-03-05,0.4433589875698089
+866897,AMAT,1990-03-06,0.453125
+866898,AMAT,1990-03-07,0.4375
+866899,AMAT,1990-03-08,0.4414060115814209
+866900,AMAT,1990-03-09,0.447266012430191
+866901,AMAT,1990-03-12,0.4414060115814209
+866902,AMAT,1990-03-13,0.4453130066394806
+866903,AMAT,1990-03-14,0.4453130066394806
+866904,AMAT,1990-03-15,0.453125
+866905,AMAT,1990-03-16,0.453125
+866906,AMAT,1990-03-19,0.4414060115814209
+866907,AMAT,1990-03-20,0.4453130066394806
+866908,AMAT,1990-03-21,0.4492189884185791
+866909,AMAT,1990-03-22,0.4296880066394806
+866910,AMAT,1990-03-23,0.4335939884185791
+866911,AMAT,1990-03-26,0.4414060115814209
+866912,AMAT,1990-03-27,0.4414060115814209
+866913,AMAT,1990-03-28,0.4335939884185791
+866914,AMAT,1990-03-29,0.4375
+866915,AMAT,1990-03-30,0.4453130066394806
+866916,AMAT,1990-04-02,0.447266012430191
+866917,AMAT,1990-04-03,0.4453130066394806
+866918,AMAT,1990-04-04,0.4335939884185791
+866919,AMAT,1990-04-05,0.4257810115814209
+866920,AMAT,1990-04-06,0.421875
+866921,AMAT,1990-04-09,0.4140630066394806
+866922,AMAT,1990-04-10,0.4023439884185791
+866923,AMAT,1990-04-11,0.421875
+866924,AMAT,1990-04-12,0.4257810115814209
+866925,AMAT,1990-04-16,0.431641012430191
+866926,AMAT,1990-04-17,0.431641012430191
+866927,AMAT,1990-04-18,0.4355469942092895
+866928,AMAT,1990-04-19,0.4394530057907104
+866929,AMAT,1990-04-20,0.4335939884185791
+866930,AMAT,1990-04-23,0.421875
+866931,AMAT,1990-04-24,0.4257810115814209
+866932,AMAT,1990-04-25,0.4257810115814209
+866933,AMAT,1990-04-26,0.4257810115814209
+866934,AMAT,1990-04-27,0.4101560115814209
+866935,AMAT,1990-04-30,0.4238280057907104
+866936,AMAT,1990-05-01,0.4257810115814209
+866937,AMAT,1990-05-02,0.4179689884185791
+866938,AMAT,1990-05-03,0.421875
+866939,AMAT,1990-05-04,0.4375
+866940,AMAT,1990-05-07,0.462891012430191
+866941,AMAT,1990-05-08,0.4589839875698089
+866942,AMAT,1990-05-09,0.4804689884185791
+866943,AMAT,1990-05-10,0.4765630066394806
+866944,AMAT,1990-05-11,0.4746089875698089
+866945,AMAT,1990-05-14,0.494141012430191
+866946,AMAT,1990-05-15,0.5078129768371582
+866947,AMAT,1990-05-16,0.5429689884185791
+866948,AMAT,1990-05-17,0.5273439884185791
+866949,AMAT,1990-05-18,0.5234379768371582
+866950,AMAT,1990-05-21,0.5625
+866951,AMAT,1990-05-22,0.5859379768371582
+866952,AMAT,1990-05-23,0.5976560115814209
+866953,AMAT,1990-05-24,0.5800780057907104
+866954,AMAT,1990-05-25,0.5664060115814209
+866955,AMAT,1990-05-29,0.5859379768371582
+866956,AMAT,1990-05-30,0.5898439884185791
+866957,AMAT,1990-05-31,0.5820310115814209
+866958,AMAT,1990-06-01,0.5742189884185791
+866959,AMAT,1990-06-04,0.5664060115814209
+866960,AMAT,1990-06-05,0.546875
+866961,AMAT,1990-06-06,0.546875
+866962,AMAT,1990-06-07,0.5507810115814209
+866963,AMAT,1990-06-08,0.546875
+866964,AMAT,1990-06-11,0.5546879768371582
+866965,AMAT,1990-06-12,0.5761719942092896
+866966,AMAT,1990-06-13,0.5820310115814209
+866967,AMAT,1990-06-14,0.5820310115814209
+866968,AMAT,1990-06-15,0.5898439884185791
+866969,AMAT,1990-06-18,0.5839840173721313
+866970,AMAT,1990-06-19,0.5742189884185791
+866971,AMAT,1990-06-20,0.5683590173721313
+866972,AMAT,1990-06-21,0.5664060115814209
+866973,AMAT,1990-06-22,0.578125
+866974,AMAT,1990-06-25,0.6015629768371582
+866975,AMAT,1990-06-26,0.59375
+866976,AMAT,1990-06-27,0.5976560115814209
+866977,AMAT,1990-06-28,0.609375
+866978,AMAT,1990-06-29,0.59375
+866979,AMAT,1990-07-02,0.609375
+866980,AMAT,1990-07-03,0.6074219942092896
+866981,AMAT,1990-07-05,0.6054689884185791
+866982,AMAT,1990-07-06,0.6015629768371582
+866983,AMAT,1990-07-09,0.6132810115814209
+866984,AMAT,1990-07-10,0.609375
+866985,AMAT,1990-07-11,0.625
+866986,AMAT,1990-07-12,0.6308590173721313
+866987,AMAT,1990-07-13,0.609375
+866988,AMAT,1990-07-16,0.6074219942092896
+866989,AMAT,1990-07-17,0.5957030057907104
+866990,AMAT,1990-07-18,0.5800780057907104
+866991,AMAT,1990-07-19,0.5683590173721313
+866992,AMAT,1990-07-20,0.5507810115814209
+866993,AMAT,1990-07-23,0.5429689884185791
+866994,AMAT,1990-07-24,0.5488280057907104
+866995,AMAT,1990-07-25,0.5507810115814209
+866996,AMAT,1990-07-26,0.5390629768371582
+866997,AMAT,1990-07-27,0.5273439884185791
+866998,AMAT,1990-07-30,0.546875
+866999,AMAT,1990-07-31,0.5429689884185791
+867000,AMAT,1990-08-01,0.53125
+867001,AMAT,1990-08-02,0.5078129768371582
+867002,AMAT,1990-08-03,0.4863280057907104
+867003,AMAT,1990-08-06,0.4726560115814209
+867004,AMAT,1990-08-07,0.4765630066394806
+867005,AMAT,1990-08-08,0.4863280057907104
+867006,AMAT,1990-08-09,0.484375
+867007,AMAT,1990-08-10,0.4589839875698089
+867008,AMAT,1990-08-13,0.4609380066394806
+867009,AMAT,1990-08-14,0.4296880066394806
+867010,AMAT,1990-08-15,0.4609380066394806
+867011,AMAT,1990-08-16,0.4414060115814209
+867012,AMAT,1990-08-17,0.4375
+867013,AMAT,1990-08-20,0.4101560115814209
+867014,AMAT,1990-08-21,0.4179689884185791
+867015,AMAT,1990-08-22,0.421875
+867016,AMAT,1990-08-23,0.4023439884185791
+867017,AMAT,1990-08-24,0.3984380066394806
+867018,AMAT,1990-08-27,0.4179689884185791
+867019,AMAT,1990-08-28,0.4101560115814209
+867020,AMAT,1990-08-29,0.4121089875698089
+867021,AMAT,1990-08-30,0.3984380066394806
+867022,AMAT,1990-08-31,0.4257810115814209
+867023,AMAT,1990-09-04,0.4492189884185791
+867024,AMAT,1990-09-05,0.453125
+867025,AMAT,1990-09-06,0.421875
+867026,AMAT,1990-09-07,0.4414060115814209
+867027,AMAT,1990-09-10,0.4570310115814209
+867028,AMAT,1990-09-11,0.421875
+867029,AMAT,1990-09-12,0.3984380066394806
+867030,AMAT,1990-09-13,0.3886719942092895
+867031,AMAT,1990-09-14,0.3789060115814209
+867032,AMAT,1990-09-17,0.390625
+867033,AMAT,1990-09-18,0.3789060115814209
+867034,AMAT,1990-09-19,0.375
+867035,AMAT,1990-09-20,0.3789060115814209
+867036,AMAT,1990-09-21,0.390625
+867037,AMAT,1990-09-24,0.384766012430191
+867038,AMAT,1990-09-25,0.4023439884185791
+867039,AMAT,1990-09-26,0.390625
+867040,AMAT,1990-09-27,0.3886719942092895
+867041,AMAT,1990-09-28,0.359375
+867042,AMAT,1990-10-01,0.3789060115814209
+867043,AMAT,1990-10-02,0.390625
+867044,AMAT,1990-10-03,0.359375
+867045,AMAT,1990-10-04,0.3203130066394806
+867046,AMAT,1990-10-05,0.3320310115814209
+867047,AMAT,1990-10-08,0.3300780057907104
+867048,AMAT,1990-10-09,0.306641012430191
+867049,AMAT,1990-10-10,0.3027339875698089
+867050,AMAT,1990-10-11,0.3125
+867051,AMAT,1990-10-12,0.3164060115814209
+867052,AMAT,1990-10-15,0.3125
+867053,AMAT,1990-10-16,0.3164060115814209
+867054,AMAT,1990-10-17,0.3242189884185791
+867055,AMAT,1990-10-18,0.359375
+867056,AMAT,1990-10-19,0.2988280057907104
+867057,AMAT,1990-10-22,0.296875
+867058,AMAT,1990-10-23,0.2890630066394806
+867059,AMAT,1990-10-24,0.2871089875698089
+867060,AMAT,1990-10-25,0.2929689884185791
+867061,AMAT,1990-10-26,0.296875
+867062,AMAT,1990-10-29,0.2929689884185791
+867063,AMAT,1990-10-30,0.2851560115814209
+867064,AMAT,1990-10-31,0.2734380066394806
+867065,AMAT,1990-11-01,0.2734380066394806
+867066,AMAT,1990-11-02,0.2792969942092895
+867067,AMAT,1990-11-05,0.2792969942092895
+867068,AMAT,1990-11-06,0.2773439884185791
+867069,AMAT,1990-11-07,0.2734380066394806
+867070,AMAT,1990-11-08,0.259766012430191
+867071,AMAT,1990-11-09,0.2617189884185791
+867072,AMAT,1990-11-12,0.2988280057907104
+867073,AMAT,1990-11-13,0.3007810115814209
+867074,AMAT,1990-11-14,0.3125
+867075,AMAT,1990-11-15,0.2832030057907104
+867076,AMAT,1990-11-16,0.2695310115814209
+867077,AMAT,1990-11-19,0.2734380066394806
+867078,AMAT,1990-11-20,0.2773439884185791
+867079,AMAT,1990-11-21,0.2734380066394806
+867080,AMAT,1990-11-23,0.2792969942092895
+867081,AMAT,1990-11-26,0.28125
+867082,AMAT,1990-11-27,0.2851560115814209
+867083,AMAT,1990-11-28,0.2734380066394806
+867084,AMAT,1990-11-29,0.2773439884185791
+867085,AMAT,1990-11-30,0.2851560115814209
+867086,AMAT,1990-12-03,0.296875
+867087,AMAT,1990-12-04,0.3007810115814209
+867088,AMAT,1990-12-05,0.3046880066394806
+867089,AMAT,1990-12-06,0.2890630066394806
+867090,AMAT,1990-12-07,0.2851560115814209
+867091,AMAT,1990-12-10,0.2890630066394806
+867092,AMAT,1990-12-11,0.28125
+867093,AMAT,1990-12-12,0.2929689884185791
+867094,AMAT,1990-12-13,0.3007810115814209
+867095,AMAT,1990-12-14,0.291016012430191
+867096,AMAT,1990-12-17,0.291016012430191
+867097,AMAT,1990-12-18,0.306641012430191
+867098,AMAT,1990-12-19,0.3007810115814209
+867099,AMAT,1990-12-20,0.3203130066394806
+867100,AMAT,1990-12-21,0.34375
+867101,AMAT,1990-12-24,0.3515630066394806
+867102,AMAT,1990-12-26,0.3476560115814209
+867103,AMAT,1990-12-27,0.337891012430191
+867104,AMAT,1990-12-28,0.337891012430191
+867105,AMAT,1990-12-31,0.3359380066394806
+867106,AMAT,1991-01-02,0.3359380066394806
+867107,AMAT,1991-01-03,0.3476560115814209
+867108,AMAT,1991-01-04,0.34375
+867109,AMAT,1991-01-07,0.322266012430191
+867110,AMAT,1991-01-08,0.3164060115814209
+867111,AMAT,1991-01-09,0.3105469942092895
+867112,AMAT,1991-01-10,0.3125
+867113,AMAT,1991-01-11,0.3125
+867114,AMAT,1991-01-14,0.3105469942092895
+867115,AMAT,1991-01-15,0.3164060115814209
+867116,AMAT,1991-01-16,0.3398439884185791
+867117,AMAT,1991-01-17,0.359375
+867118,AMAT,1991-01-18,0.3632810115814209
+867119,AMAT,1991-01-21,0.3886719942092895
+867120,AMAT,1991-01-22,0.3984380066394806
+867121,AMAT,1991-01-23,0.3945310115814209
+867122,AMAT,1991-01-24,0.3964839875698089
+867123,AMAT,1991-01-25,0.4023439884185791
+867124,AMAT,1991-01-28,0.4042969942092895
+867125,AMAT,1991-01-29,0.4335939884185791
+867126,AMAT,1991-01-30,0.4511719942092895
+867127,AMAT,1991-01-31,0.4609380066394806
+867128,AMAT,1991-02-01,0.447266012430191
+867129,AMAT,1991-02-04,0.4335939884185791
+867130,AMAT,1991-02-05,0.4179689884185791
+867131,AMAT,1991-02-06,0.4394530057907104
+867132,AMAT,1991-02-07,0.453125
+867133,AMAT,1991-02-08,0.4414060115814209
+867134,AMAT,1991-02-11,0.453125
+867135,AMAT,1991-02-12,0.4726560115814209
+867136,AMAT,1991-02-13,0.4960939884185791
+867137,AMAT,1991-02-14,0.4589839875698089
+867138,AMAT,1991-02-15,0.46875
+867139,AMAT,1991-02-19,0.4648439884185791
+867140,AMAT,1991-02-20,0.46875
+867141,AMAT,1991-02-21,0.462891012430191
+867142,AMAT,1991-02-22,0.4882810115814209
+867143,AMAT,1991-02-25,0.4804689884185791
+867144,AMAT,1991-02-26,0.4570310115814209
+867145,AMAT,1991-02-27,0.46875
+867146,AMAT,1991-02-28,0.4609380066394806
+867147,AMAT,1991-03-01,0.4648439884185791
+867148,AMAT,1991-03-04,0.462891012430191
+867149,AMAT,1991-03-05,0.5292969942092896
+867150,AMAT,1991-03-06,0.5117189884185791
+867151,AMAT,1991-03-07,0.5117189884185791
+867152,AMAT,1991-03-08,0.5
+867153,AMAT,1991-03-11,0.484375
+867154,AMAT,1991-03-12,0.4726560115814209
+867155,AMAT,1991-03-13,0.4765630066394806
+867156,AMAT,1991-03-14,0.4570310115814209
+867157,AMAT,1991-03-15,0.4257810115814209
+867158,AMAT,1991-03-18,0.4414060115814209
+867159,AMAT,1991-03-19,0.4257810115814209
+867160,AMAT,1991-03-20,0.4257810115814209
+867161,AMAT,1991-03-21,0.4199219942092895
+867162,AMAT,1991-03-22,0.421875
+867163,AMAT,1991-03-25,0.4179689884185791
+867164,AMAT,1991-03-26,0.4589839875698089
+867165,AMAT,1991-03-27,0.4746089875698089
+867166,AMAT,1991-03-28,0.4648439884185791
+867167,AMAT,1991-04-01,0.4765630066394806
+867168,AMAT,1991-04-02,0.4921880066394806
+867169,AMAT,1991-04-03,0.4921880066394806
+867170,AMAT,1991-04-04,0.484375
+867171,AMAT,1991-04-05,0.4765630066394806
+867172,AMAT,1991-04-08,0.4921880066394806
+867173,AMAT,1991-04-09,0.4902339875698089
+867174,AMAT,1991-04-10,0.4882810115814209
+867175,AMAT,1991-04-11,0.5195310115814209
+867176,AMAT,1991-04-12,0.5234379768371582
+867177,AMAT,1991-04-15,0.5117189884185791
+867178,AMAT,1991-04-16,0.5429689884185791
+867179,AMAT,1991-04-17,0.5898439884185791
+867180,AMAT,1991-04-18,0.5820310115814209
+867181,AMAT,1991-04-19,0.5703129768371582
+867182,AMAT,1991-04-22,0.5722659826278687
+867183,AMAT,1991-04-23,0.5878909826278687
+867184,AMAT,1991-04-24,0.5351560115814209
+867185,AMAT,1991-04-25,0.5078129768371582
+867186,AMAT,1991-04-26,0.5
+867187,AMAT,1991-04-29,0.4804689884185791
+867188,AMAT,1991-04-30,0.4882810115814209
+867189,AMAT,1991-05-01,0.5097659826278687
+867190,AMAT,1991-05-02,0.4921880066394806
+867191,AMAT,1991-05-03,0.4882810115814209
+867192,AMAT,1991-05-06,0.494141012430191
+867193,AMAT,1991-05-07,0.4804689884185791
+867194,AMAT,1991-05-08,0.4882810115814209
+867195,AMAT,1991-05-09,0.4960939884185791
+867196,AMAT,1991-05-10,0.4824219942092895
+867197,AMAT,1991-05-13,0.4902339875698089
+867198,AMAT,1991-05-14,0.4882810115814209
+867199,AMAT,1991-05-15,0.4648439884185791
+867200,AMAT,1991-05-16,0.4804689884185791
+867201,AMAT,1991-05-17,0.462891012430191
+867202,AMAT,1991-05-20,0.4589839875698089
+867203,AMAT,1991-05-21,0.4511719942092895
+867204,AMAT,1991-05-22,0.4609380066394806
+867205,AMAT,1991-05-23,0.453125
+867206,AMAT,1991-05-24,0.453125
+867207,AMAT,1991-05-28,0.4921880066394806
+867208,AMAT,1991-05-29,0.4746089875698089
+867209,AMAT,1991-05-30,0.5078129768371582
+867210,AMAT,1991-05-31,0.5234379768371582
+867211,AMAT,1991-06-03,0.5429689884185791
+867212,AMAT,1991-06-04,0.5390629768371582
+867213,AMAT,1991-06-05,0.5351560115814209
+867214,AMAT,1991-06-06,0.5273439884185791
+867215,AMAT,1991-06-07,0.53125
+867216,AMAT,1991-06-10,0.5234379768371582
+867217,AMAT,1991-06-11,0.5039060115814209
+867218,AMAT,1991-06-12,0.4765630066394806
+867219,AMAT,1991-06-13,0.4804689884185791
+867220,AMAT,1991-06-14,0.5117189884185791
+867221,AMAT,1991-06-17,0.515625
+867222,AMAT,1991-06-18,0.4960939884185791
+867223,AMAT,1991-06-19,0.4882810115814209
+867224,AMAT,1991-06-20,0.4765630066394806
+867225,AMAT,1991-06-21,0.4726560115814209
+867226,AMAT,1991-06-24,0.4492189884185791
+867227,AMAT,1991-06-25,0.4433589875698089
+867228,AMAT,1991-06-26,0.453125
+867229,AMAT,1991-06-27,0.4453130066394806
+867230,AMAT,1991-06-28,0.4453130066394806
+867231,AMAT,1991-07-01,0.4609380066394806
+867232,AMAT,1991-07-02,0.4570310115814209
+867233,AMAT,1991-07-03,0.453125
+867234,AMAT,1991-07-05,0.4570310115814209
+867235,AMAT,1991-07-08,0.4726560115814209
+867236,AMAT,1991-07-09,0.4746089875698089
+867237,AMAT,1991-07-10,0.4726560115814209
+867238,AMAT,1991-07-11,0.46875
+867239,AMAT,1991-07-12,0.4492189884185791
+867240,AMAT,1991-07-15,0.4609380066394806
+867241,AMAT,1991-07-16,0.4609380066394806
+867242,AMAT,1991-07-17,0.4667969942092895
+867243,AMAT,1991-07-18,0.4765630066394806
+867244,AMAT,1991-07-19,0.4765630066394806
+867245,AMAT,1991-07-22,0.4726560115814209
+867246,AMAT,1991-07-23,0.462891012430191
+867247,AMAT,1991-07-24,0.4667969942092895
+867248,AMAT,1991-07-25,0.4648439884185791
+867249,AMAT,1991-07-26,0.4726560115814209
+867250,AMAT,1991-07-29,0.4707030057907104
+867251,AMAT,1991-07-30,0.484375
+867252,AMAT,1991-07-31,0.5078129768371582
+867253,AMAT,1991-08-01,0.5214840173721313
+867254,AMAT,1991-08-02,0.4960939884185791
+867255,AMAT,1991-08-05,0.4667969942092895
+867256,AMAT,1991-08-06,0.4707030057907104
+867257,AMAT,1991-08-07,0.4570310115814209
+867258,AMAT,1991-08-08,0.46875
+867259,AMAT,1991-08-09,0.46875
+867260,AMAT,1991-08-12,0.4570310115814209
+867261,AMAT,1991-08-13,0.4375
+867262,AMAT,1991-08-14,0.4335939884185791
+867263,AMAT,1991-08-15,0.453125
+867264,AMAT,1991-08-16,0.447266012430191
+867265,AMAT,1991-08-19,0.453125
+867266,AMAT,1991-08-20,0.4414060115814209
+867267,AMAT,1991-08-21,0.4667969942092895
+867268,AMAT,1991-08-22,0.4648439884185791
+867269,AMAT,1991-08-23,0.4648439884185791
+867270,AMAT,1991-08-26,0.4960939884185791
+867271,AMAT,1991-08-27,0.4882810115814209
+867272,AMAT,1991-08-28,0.494141012430191
+867273,AMAT,1991-08-29,0.484375
+867274,AMAT,1991-08-30,0.4648439884185791
+867275,AMAT,1991-09-03,0.4492189884185791
+867276,AMAT,1991-09-04,0.4453130066394806
+867277,AMAT,1991-09-05,0.4433589875698089
+867278,AMAT,1991-09-06,0.4765630066394806
+867279,AMAT,1991-09-09,0.4882810115814209
+867280,AMAT,1991-09-10,0.453125
+867281,AMAT,1991-09-11,0.4726560115814209
+867282,AMAT,1991-09-12,0.4609380066394806
+867283,AMAT,1991-09-13,0.4453130066394806
+867284,AMAT,1991-09-16,0.4453130066394806
+867285,AMAT,1991-09-17,0.4492189884185791
+867286,AMAT,1991-09-18,0.4453130066394806
+867287,AMAT,1991-09-19,0.4511719942092895
+867288,AMAT,1991-09-20,0.453125
+867289,AMAT,1991-09-23,0.4492189884185791
+867290,AMAT,1991-09-24,0.4355469942092895
+867291,AMAT,1991-09-25,0.4296880066394806
+867292,AMAT,1991-09-26,0.4375
+867293,AMAT,1991-09-27,0.4277339875698089
+867294,AMAT,1991-09-30,0.4101560115814209
+867295,AMAT,1991-10-01,0.3945310115814209
+867296,AMAT,1991-10-02,0.390625
+867297,AMAT,1991-10-03,0.3632810115814209
+867298,AMAT,1991-10-04,0.3710939884185791
+867299,AMAT,1991-10-07,0.3789060115814209
+867300,AMAT,1991-10-08,0.375
+867301,AMAT,1991-10-09,0.3632810115814209
+867302,AMAT,1991-10-10,0.375
+867303,AMAT,1991-10-11,0.3789060115814209
+867304,AMAT,1991-10-14,0.3984380066394806
+867305,AMAT,1991-10-15,0.4335939884185791
+867306,AMAT,1991-10-16,0.4375
+867307,AMAT,1991-10-17,0.4082030057907104
+867308,AMAT,1991-10-18,0.4101560115814209
+867309,AMAT,1991-10-21,0.4023439884185791
+867310,AMAT,1991-10-22,0.4140630066394806
+867311,AMAT,1991-10-23,0.3984380066394806
+867312,AMAT,1991-10-24,0.3984380066394806
+867313,AMAT,1991-10-25,0.3984380066394806
+867314,AMAT,1991-10-28,0.4023439884185791
+867315,AMAT,1991-10-29,0.390625
+867316,AMAT,1991-10-30,0.3789060115814209
+867317,AMAT,1991-10-31,0.3789060115814209
+867318,AMAT,1991-11-01,0.375
+867319,AMAT,1991-11-04,0.375
+867320,AMAT,1991-11-05,0.3710939884185791
+867321,AMAT,1991-11-06,0.3867189884185791
+867322,AMAT,1991-11-07,0.3984380066394806
+867323,AMAT,1991-11-08,0.3945310115814209
+867324,AMAT,1991-11-11,0.4140630066394806
+867325,AMAT,1991-11-12,0.4140630066394806
+867326,AMAT,1991-11-13,0.4023439884185791
+867327,AMAT,1991-11-14,0.390625
+867328,AMAT,1991-11-15,0.375
+867329,AMAT,1991-11-18,0.384766012430191
+867330,AMAT,1991-11-19,0.369141012430191
+867331,AMAT,1991-11-20,0.375
+867332,AMAT,1991-11-21,0.359375
+867333,AMAT,1991-11-22,0.421875
+867334,AMAT,1991-11-25,0.4453130066394806
+867335,AMAT,1991-11-26,0.4414060115814209
+867336,AMAT,1991-11-27,0.4257810115814209
+867337,AMAT,1991-11-29,0.421875
+867338,AMAT,1991-12-02,0.4511719942092895
+867339,AMAT,1991-12-03,0.4609380066394806
+867340,AMAT,1991-12-04,0.447266012430191
+867341,AMAT,1991-12-05,0.4335939884185791
+867342,AMAT,1991-12-06,0.4257810115814209
+867343,AMAT,1991-12-09,0.421875
+867344,AMAT,1991-12-10,0.4335939884185791
+867345,AMAT,1991-12-11,0.421875
+867346,AMAT,1991-12-12,0.4335939884185791
+867347,AMAT,1991-12-13,0.4375
+867348,AMAT,1991-12-16,0.4238280057907104
+867349,AMAT,1991-12-17,0.416016012430191
+867350,AMAT,1991-12-18,0.4179689884185791
+867351,AMAT,1991-12-19,0.4257810115814209
+867352,AMAT,1991-12-20,0.4394530057907104
+867353,AMAT,1991-12-23,0.453125
+867354,AMAT,1991-12-24,0.46875
+867355,AMAT,1991-12-26,0.5039060115814209
+867356,AMAT,1991-12-27,0.5039060115814209
+867357,AMAT,1991-12-30,0.5546879768371582
+867358,AMAT,1991-12-31,0.5507810115814209
+867359,AMAT,1992-01-02,0.5234379768371582
+867360,AMAT,1992-01-03,0.5234379768371582
+867361,AMAT,1992-01-06,0.5253909826278687
+867362,AMAT,1992-01-07,0.5273439884185791
+867363,AMAT,1992-01-08,0.5585939884185791
+867364,AMAT,1992-01-09,0.5820310115814209
+867365,AMAT,1992-01-10,0.5664060115814209
+867366,AMAT,1992-01-13,0.5507810115814209
+867367,AMAT,1992-01-14,0.5625
+867368,AMAT,1992-01-15,0.5664060115814209
+867369,AMAT,1992-01-16,0.5742189884185791
+867370,AMAT,1992-01-17,0.5976560115814209
+867371,AMAT,1992-01-20,0.5742189884185791
+867372,AMAT,1992-01-21,0.5527340173721313
+867373,AMAT,1992-01-22,0.5976560115814209
+867374,AMAT,1992-01-23,0.6015629768371582
+867375,AMAT,1992-01-24,0.59375
+867376,AMAT,1992-01-27,0.5898439884185791
+867377,AMAT,1992-01-28,0.5976560115814209
+867378,AMAT,1992-01-29,0.609375
+867379,AMAT,1992-01-30,0.5976560115814209
+867380,AMAT,1992-01-31,0.5996090173721313
+867381,AMAT,1992-02-03,0.5898439884185791
+867382,AMAT,1992-02-04,0.609375
+867383,AMAT,1992-02-05,0.6074219942092896
+867384,AMAT,1992-02-06,0.609375
+867385,AMAT,1992-02-07,0.5917969942092896
+867386,AMAT,1992-02-10,0.6171879768371582
+867387,AMAT,1992-02-11,0.6054689884185791
+867388,AMAT,1992-02-12,0.7109379768371582
+867389,AMAT,1992-02-13,0.7070310115814209
+867390,AMAT,1992-02-14,0.6796879768371582
+867391,AMAT,1992-02-18,0.6796879768371582
+867392,AMAT,1992-02-19,0.6914060115814209
+867393,AMAT,1992-02-20,0.7089840173721313
+867394,AMAT,1992-02-21,0.7089840173721313
+867395,AMAT,1992-02-24,0.7011719942092896
+867396,AMAT,1992-02-25,0.703125
+867397,AMAT,1992-02-26,0.703125
+867398,AMAT,1992-02-27,0.6953129768371582
+867399,AMAT,1992-02-28,0.6796879768371582
+867400,AMAT,1992-03-02,0.6757810115814209
+867401,AMAT,1992-03-03,0.6875
+867402,AMAT,1992-03-04,0.7148439884185791
+867403,AMAT,1992-03-05,0.703125
+867404,AMAT,1992-03-06,0.7070310115814209
+867405,AMAT,1992-03-09,0.6914060115814209
+867406,AMAT,1992-03-10,0.6992189884185791
+867407,AMAT,1992-03-11,0.703125
+867408,AMAT,1992-03-12,0.6796879768371582
+867409,AMAT,1992-03-13,0.671875
+867410,AMAT,1992-03-16,0.671875
+867411,AMAT,1992-03-17,0.703125
+867412,AMAT,1992-03-18,0.7382810115814209
+867413,AMAT,1992-03-19,0.7246090173721313
+867414,AMAT,1992-03-20,0.7324219942092896
+867415,AMAT,1992-03-23,0.71875
+867416,AMAT,1992-03-24,0.6875
+867417,AMAT,1992-03-25,0.6582030057907104
+867418,AMAT,1992-03-26,0.6601560115814209
+867419,AMAT,1992-03-27,0.6523439884185791
+867420,AMAT,1992-03-30,0.6152340173721313
+867421,AMAT,1992-03-31,0.6230469942092896
+867422,AMAT,1992-04-01,0.6210939884185791
+867423,AMAT,1992-04-02,0.5898439884185791
+867424,AMAT,1992-04-03,0.6171879768371582
+867425,AMAT,1992-04-06,0.6171879768371582
+867426,AMAT,1992-04-07,0.5703129768371582
+867427,AMAT,1992-04-08,0.578125
+867428,AMAT,1992-04-09,0.6015629768371582
+867429,AMAT,1992-04-10,0.5820310115814209
+867430,AMAT,1992-04-13,0.6171879768371582
+867431,AMAT,1992-04-14,0.6210939884185791
+867432,AMAT,1992-04-15,0.6367189884185791
+867433,AMAT,1992-04-16,0.640625
+867434,AMAT,1992-04-20,0.6015629768371582
+867435,AMAT,1992-04-21,0.5742189884185791
+867436,AMAT,1992-04-22,0.578125
+867437,AMAT,1992-04-23,0.6015629768371582
+867438,AMAT,1992-04-24,0.59375
+867439,AMAT,1992-04-27,0.5703129768371582
+867440,AMAT,1992-04-28,0.546875
+867441,AMAT,1992-04-29,0.59375
+867442,AMAT,1992-04-30,0.578125
+867443,AMAT,1992-05-01,0.59375
+867444,AMAT,1992-05-04,0.578125
+867445,AMAT,1992-05-05,0.5742189884185791
+867446,AMAT,1992-05-06,0.5703129768371582
+867447,AMAT,1992-05-07,0.59375
+867448,AMAT,1992-05-08,0.5976560115814209
+867449,AMAT,1992-05-11,0.5703129768371582
+867450,AMAT,1992-05-12,0.59375
+867451,AMAT,1992-05-13,0.65625
+867452,AMAT,1992-05-14,0.6484379768371582
+867453,AMAT,1992-05-15,0.65625
+867454,AMAT,1992-05-18,0.6328129768371582
+867455,AMAT,1992-05-19,0.6445310115814209
+867456,AMAT,1992-05-20,0.6484379768371582
+867457,AMAT,1992-05-21,0.6328129768371582
+867458,AMAT,1992-05-22,0.640625
+867459,AMAT,1992-05-26,0.6523439884185791
+867460,AMAT,1992-05-27,0.6640629768371582
+867461,AMAT,1992-05-28,0.6953129768371582
+867462,AMAT,1992-05-29,0.703125
+867463,AMAT,1992-06-01,0.6640629768371582
+867464,AMAT,1992-06-02,0.6640629768371582
+867465,AMAT,1992-06-03,0.65625
+867466,AMAT,1992-06-04,0.65625
+867467,AMAT,1992-06-05,0.6796879768371582
+867468,AMAT,1992-06-08,0.6953129768371582
+867469,AMAT,1992-06-09,0.6875
+867470,AMAT,1992-06-10,0.6640629768371582
+867471,AMAT,1992-06-11,0.6679689884185791
+867472,AMAT,1992-06-12,0.6875
+867473,AMAT,1992-06-15,0.6679689884185791
+867474,AMAT,1992-06-16,0.6640629768371582
+867475,AMAT,1992-06-17,0.6171879768371582
+867476,AMAT,1992-06-18,0.5703129768371582
+867477,AMAT,1992-06-19,0.6015629768371582
+867478,AMAT,1992-06-22,0.5664060115814209
+867479,AMAT,1992-06-23,0.5390629768371582
+867480,AMAT,1992-06-24,0.5625
+867481,AMAT,1992-06-25,0.5664060115814209
+867482,AMAT,1992-06-26,0.5703129768371582
+867483,AMAT,1992-06-29,0.6171879768371582
+867484,AMAT,1992-06-30,0.625
+867485,AMAT,1992-07-01,0.671875
+867486,AMAT,1992-07-02,0.59375
+867487,AMAT,1992-07-06,0.59375
+867488,AMAT,1992-07-07,0.5742189884185791
+867489,AMAT,1992-07-08,0.609375
+867490,AMAT,1992-07-09,0.59375
+867491,AMAT,1992-07-10,0.59375
+867492,AMAT,1992-07-13,0.6015629768371582
+867493,AMAT,1992-07-14,0.59375
+867494,AMAT,1992-07-15,0.6015629768371582
+867495,AMAT,1992-07-16,0.6015629768371582
+867496,AMAT,1992-07-17,0.5859379768371582
+867497,AMAT,1992-07-20,0.59375
+867498,AMAT,1992-07-21,0.5898439884185791
+867499,AMAT,1992-07-22,0.59375
+867500,AMAT,1992-07-23,0.5859379768371582
+867501,AMAT,1992-07-24,0.59375
+867502,AMAT,1992-07-27,0.625
+867503,AMAT,1992-07-28,0.6484379768371582
+867504,AMAT,1992-07-29,0.6640629768371582
+867505,AMAT,1992-07-30,0.6796879768371582
+867506,AMAT,1992-07-31,0.6875
+867507,AMAT,1992-08-03,0.6953129768371582
+867508,AMAT,1992-08-04,0.703125
+867509,AMAT,1992-08-05,0.7109379768371582
+867510,AMAT,1992-08-06,0.6875
+867511,AMAT,1992-08-07,0.6835939884185791
+867512,AMAT,1992-08-10,0.6953129768371582
+867513,AMAT,1992-08-11,0.6875
+867514,AMAT,1992-08-12,0.7890629768371582
+867515,AMAT,1992-08-13,0.765625
+867516,AMAT,1992-08-14,0.7421879768371582
+867517,AMAT,1992-08-17,0.7421879768371582
+867518,AMAT,1992-08-18,0.75
+867519,AMAT,1992-08-19,0.75
+867520,AMAT,1992-08-20,0.7421879768371582
+867521,AMAT,1992-08-21,0.7421879768371582
+867522,AMAT,1992-08-24,0.71875
+867523,AMAT,1992-08-25,0.703125
+867524,AMAT,1992-08-26,0.7421879768371582
+867525,AMAT,1992-08-27,0.765625
+867526,AMAT,1992-08-28,0.7460939884185791
+867527,AMAT,1992-08-31,0.734375
+867528,AMAT,1992-09-01,0.7539060115814209
+867529,AMAT,1992-09-02,0.7695310115814209
+867530,AMAT,1992-09-03,0.7578129768371582
+867531,AMAT,1992-09-04,0.7578129768371582
+867532,AMAT,1992-09-08,0.7617189884185791
+867533,AMAT,1992-09-09,0.765625
+867534,AMAT,1992-09-10,0.8125
+867535,AMAT,1992-09-11,0.8359379768371582
+867536,AMAT,1992-09-14,0.859375
+867537,AMAT,1992-09-15,0.8203129768371582
+867538,AMAT,1992-09-16,0.8125
+867539,AMAT,1992-09-17,0.8085939884185791
+867540,AMAT,1992-09-18,0.8359379768371582
+867541,AMAT,1992-09-21,0.8554689884185791
+867542,AMAT,1992-09-22,0.828125
+867543,AMAT,1992-09-23,0.8671879768371582
+867544,AMAT,1992-09-24,0.859375
+867545,AMAT,1992-09-25,0.8125
+867546,AMAT,1992-09-28,0.8203129768371582
+867547,AMAT,1992-09-29,0.8359379768371582
+867548,AMAT,1992-09-30,0.8515629768371582
+867549,AMAT,1992-10-01,0.8125
+867550,AMAT,1992-10-02,0.8046879768371582
+867551,AMAT,1992-10-05,0.8046879768371582
+867552,AMAT,1992-10-06,0.859375
+867553,AMAT,1992-10-07,0.875
+867554,AMAT,1992-10-08,0.8828129768371582
+867555,AMAT,1992-10-09,0.8398439884185791
+867556,AMAT,1992-10-12,0.8476560115814209
+867557,AMAT,1992-10-13,0.8710939884185791
+867558,AMAT,1992-10-14,0.8789060115814209
+867559,AMAT,1992-10-15,0.8710939884185791
+867560,AMAT,1992-10-16,0.8710939884185791
+867561,AMAT,1992-10-19,0.9023439884185792
+867562,AMAT,1992-10-20,0.8710939884185791
+867563,AMAT,1992-10-21,0.9140629768371582
+867564,AMAT,1992-10-22,0.9023439884185792
+867565,AMAT,1992-10-23,0.9140629768371582
+867566,AMAT,1992-10-26,0.9023439884185792
+867567,AMAT,1992-10-27,0.90625
+867568,AMAT,1992-10-28,0.9140629768371582
+867569,AMAT,1992-10-29,0.9375
+867570,AMAT,1992-10-30,0.921875
+867571,AMAT,1992-11-02,0.9375
+867572,AMAT,1992-11-03,0.9257810115814208
+867573,AMAT,1992-11-04,0.9296879768371582
+867574,AMAT,1992-11-05,0.984375
+867575,AMAT,1992-11-06,0.9882810115814208
+867576,AMAT,1992-11-09,1.0390629768371582
+867577,AMAT,1992-11-10,1.046875
+867578,AMAT,1992-11-11,1.042968988418579
+867579,AMAT,1992-11-12,1.0546879768371582
+867580,AMAT,1992-11-13,1.09375
+867581,AMAT,1992-11-16,1.082031011581421
+867582,AMAT,1992-11-17,1.0390629768371582
+867583,AMAT,1992-11-18,1.09375
+867584,AMAT,1992-11-19,1.125
+867585,AMAT,1992-11-20,1.1484379768371582
+867586,AMAT,1992-11-23,1.1171879768371582
+867587,AMAT,1992-11-24,1.121093988418579
+867588,AMAT,1992-11-25,1.1328129768371582
+867589,AMAT,1992-11-27,1.136718988418579
+867590,AMAT,1992-11-30,1.1328129768371582
+867591,AMAT,1992-12-01,1.1328129768371582
+867592,AMAT,1992-12-02,1.1328129768371582
+867593,AMAT,1992-12-03,1.109375
+867594,AMAT,1992-12-04,1.1328129768371582
+867595,AMAT,1992-12-07,1.2109379768371582
+867596,AMAT,1992-12-08,1.1796879768371582
+867597,AMAT,1992-12-09,1.125
+867598,AMAT,1992-12-10,1.109375
+867599,AMAT,1992-12-11,1.078125
+867600,AMAT,1992-12-14,1.0625
+867601,AMAT,1992-12-15,1.046875
+867602,AMAT,1992-12-16,1.03125
+867603,AMAT,1992-12-17,1.140625
+867604,AMAT,1992-12-18,1.105468988418579
+867605,AMAT,1992-12-21,1.0703129768371582
+867606,AMAT,1992-12-22,1.0625
+867607,AMAT,1992-12-23,1.0625
+867608,AMAT,1992-12-24,1.082031011581421
+867609,AMAT,1992-12-28,1.0703129768371582
+867610,AMAT,1992-12-29,1.066406011581421
+867611,AMAT,1992-12-30,1.066406011581421
+867612,AMAT,1992-12-31,1.0546879768371582
+867613,AMAT,1993-01-04,1.050781011581421
+867614,AMAT,1993-01-05,1.078125
+867615,AMAT,1993-01-06,1.1640629768371582
+867616,AMAT,1993-01-07,1.183593988418579
+867617,AMAT,1993-01-08,1.1640629768371582
+867618,AMAT,1993-01-11,1.1875
+867619,AMAT,1993-01-12,1.140625
+867620,AMAT,1993-01-13,1.171875
+867621,AMAT,1993-01-14,1.203125
+867622,AMAT,1993-01-15,1.1640629768371582
+867623,AMAT,1993-01-18,1.1875
+867624,AMAT,1993-01-19,1.15625
+867625,AMAT,1993-01-20,1.1171879768371582
+867626,AMAT,1993-01-21,1.15625
+867627,AMAT,1993-01-22,1.15625
+867628,AMAT,1993-01-25,1.175781011581421
+867629,AMAT,1993-01-26,1.1796879768371582
+867630,AMAT,1993-01-27,1.15625
+867631,AMAT,1993-01-28,1.09375
+867632,AMAT,1993-01-29,1.09375
+867633,AMAT,1993-02-01,1.128906011581421
+867634,AMAT,1993-02-02,1.1875
+867635,AMAT,1993-02-03,1.203125
+867636,AMAT,1993-02-04,1.207031011581421
+867637,AMAT,1993-02-05,1.171875
+867638,AMAT,1993-02-08,1.171875
+867639,AMAT,1993-02-09,1.140625
+867640,AMAT,1993-02-10,1.1328129768371582
+867641,AMAT,1993-02-11,1.2109379768371582
+867642,AMAT,1993-02-12,1.15625
+867643,AMAT,1993-02-16,1.09375
+867644,AMAT,1993-02-17,1.1484379768371582
+867645,AMAT,1993-02-18,1.171875
+867646,AMAT,1993-02-19,1.15625
+867647,AMAT,1993-02-22,1.171875
+867648,AMAT,1993-02-23,1.1875
+867649,AMAT,1993-02-24,1.230468988418579
+867650,AMAT,1993-02-25,1.234375
+867651,AMAT,1993-02-26,1.2578129768371582
+867652,AMAT,1993-03-01,1.2734379768371582
+867653,AMAT,1993-03-02,1.300781011581421
+867654,AMAT,1993-03-03,1.332031011581421
+867655,AMAT,1993-03-04,1.3515629768371582
+867656,AMAT,1993-03-05,1.375
+867657,AMAT,1993-03-08,1.3984379768371582
+867658,AMAT,1993-03-09,1.3984379768371582
+867659,AMAT,1993-03-10,1.363281011581421
+867660,AMAT,1993-03-11,1.359375
+867661,AMAT,1993-03-12,1.3984379768371582
+867662,AMAT,1993-03-15,1.4140629768371582
+867663,AMAT,1993-03-16,1.402343988418579
+867664,AMAT,1993-03-17,1.328125
+867665,AMAT,1993-03-18,1.363281011581421
+867666,AMAT,1993-03-19,1.3203129768371582
+867667,AMAT,1993-03-22,1.3125
+867668,AMAT,1993-03-23,1.3515629768371582
+867669,AMAT,1993-03-24,1.3515629768371582
+867670,AMAT,1993-03-25,1.378906011581421
+867671,AMAT,1993-03-26,1.375
+867672,AMAT,1993-03-29,1.386718988418579
+867673,AMAT,1993-03-30,1.363281011581421
+867674,AMAT,1993-03-31,1.34375
+867675,AMAT,1993-04-01,1.2890629768371582
+867676,AMAT,1993-04-02,1.2421879768371582
+867677,AMAT,1993-04-05,1.25
+867678,AMAT,1993-04-06,1.246093988418579
+867679,AMAT,1993-04-07,1.285156011581421
+867680,AMAT,1993-04-08,1.324218988418579
+867681,AMAT,1993-04-12,1.328125
+867682,AMAT,1993-04-13,1.3359379768371582
+867683,AMAT,1993-04-14,1.265625
+867684,AMAT,1993-04-15,1.222656011581421
+867685,AMAT,1993-04-16,1.1953129768371582
+867686,AMAT,1993-04-19,1.238281011581421
+867687,AMAT,1993-04-20,1.2265629768371582
+867688,AMAT,1993-04-21,1.234375
+867689,AMAT,1993-04-22,1.2421879768371582
+867690,AMAT,1993-04-23,1.1953129768371582
+867691,AMAT,1993-04-26,1.144531011581421
+867692,AMAT,1993-04-27,1.2109379768371582
+867693,AMAT,1993-04-28,1.269531011581421
+867694,AMAT,1993-04-29,1.3203129768371582
+867695,AMAT,1993-04-30,1.332031011581421
+867696,AMAT,1993-05-03,1.34375
+867697,AMAT,1993-05-04,1.4375
+867698,AMAT,1993-05-05,1.484375
+867699,AMAT,1993-05-06,1.457031011581421
+867700,AMAT,1993-05-07,1.472656011581421
+867701,AMAT,1993-05-10,1.46875
+867702,AMAT,1993-05-11,1.46875
+867703,AMAT,1993-05-12,1.5625
+867704,AMAT,1993-05-13,1.574218988418579
+867705,AMAT,1993-05-14,1.589843988418579
+867706,AMAT,1993-05-17,1.597656011581421
+867707,AMAT,1993-05-18,1.6484379768371582
+867708,AMAT,1993-05-19,1.6484379768371582
+867709,AMAT,1993-05-20,1.671875
+867710,AMAT,1993-05-21,1.625
+867711,AMAT,1993-05-24,1.5625
+867712,AMAT,1993-05-25,1.5859379768371582
+867713,AMAT,1993-05-26,1.652343988418579
+867714,AMAT,1993-05-27,1.6484379768371582
+867715,AMAT,1993-05-28,1.6171879768371582
+867716,AMAT,1993-06-01,1.660156011581421
+867717,AMAT,1993-06-02,1.6796879768371582
+867718,AMAT,1993-06-03,1.6875
+867719,AMAT,1993-06-04,1.671875
+867720,AMAT,1993-06-07,1.652343988418579
+867721,AMAT,1993-06-08,1.566406011581421
+867722,AMAT,1993-06-09,1.566406011581421
+867723,AMAT,1993-06-10,1.59375
+867724,AMAT,1993-06-11,1.6640629768371582
+867725,AMAT,1993-06-14,1.6796879768371582
+867726,AMAT,1993-06-15,1.703125
+867727,AMAT,1993-06-16,1.761718988418579
+867728,AMAT,1993-06-17,1.753906011581421
+867729,AMAT,1993-06-18,1.7109379768371582
+867730,AMAT,1993-06-21,1.65625
+867731,AMAT,1993-06-22,1.7109379768371582
+867732,AMAT,1993-06-23,1.671875
+867733,AMAT,1993-06-24,1.5859379768371582
+867734,AMAT,1993-06-25,1.628906011581421
+867735,AMAT,1993-06-28,1.703125
+867736,AMAT,1993-06-29,1.734375
+867737,AMAT,1993-06-30,1.6875
+867738,AMAT,1993-07-01,1.7109379768371582
+867739,AMAT,1993-07-02,1.75
+867740,AMAT,1993-07-06,1.734375
+867741,AMAT,1993-07-07,1.7109379768371582
+867742,AMAT,1993-07-08,1.691406011581421
+867743,AMAT,1993-07-09,1.71875
+867744,AMAT,1993-07-12,1.800781011581421
+867745,AMAT,1993-07-13,1.84375
+867746,AMAT,1993-07-14,1.925781011581421
+867747,AMAT,1993-07-15,1.8515629768371584
+867748,AMAT,1993-07-16,1.7890629768371582
+867749,AMAT,1993-07-19,1.8203129768371584
+867750,AMAT,1993-07-20,1.84375
+867751,AMAT,1993-07-21,1.8359379768371584
+867752,AMAT,1993-07-22,1.855468988418579
+867753,AMAT,1993-07-23,1.875
+867754,AMAT,1993-07-26,1.863281011581421
+867755,AMAT,1993-07-27,1.871093988418579
+867756,AMAT,1993-07-28,1.9296879768371584
+867757,AMAT,1993-07-29,1.9921879768371584
+867758,AMAT,1993-07-30,2.0625
+867759,AMAT,1993-08-02,2.0625
+867760,AMAT,1993-08-03,2.046875
+867761,AMAT,1993-08-04,2.046875
+867762,AMAT,1993-08-05,2.074218988418579
+867763,AMAT,1993-08-06,2.117187976837158
+867764,AMAT,1993-08-09,2.1875
+867765,AMAT,1993-08-10,2.1875
+867766,AMAT,1993-08-11,2.128906011581421
+867767,AMAT,1993-08-12,2.132812976837158
+867768,AMAT,1993-08-13,2.132812976837158
+867769,AMAT,1993-08-16,2.195312976837158
+867770,AMAT,1993-08-17,2.203125
+867771,AMAT,1993-08-18,2.308593988418579
+867772,AMAT,1993-08-19,2.269531011581421
+867773,AMAT,1993-08-20,2.273437976837158
+867774,AMAT,1993-08-23,2.257812976837158
+867775,AMAT,1993-08-24,2.25
+867776,AMAT,1993-08-25,2.203125
+867777,AMAT,1993-08-26,2.105468988418579
+867778,AMAT,1993-08-27,2.125
+867779,AMAT,1993-08-30,2.183593988418579
+867780,AMAT,1993-08-31,2.242187976837158
+867781,AMAT,1993-09-01,2.257812976837158
+867782,AMAT,1993-09-02,2.269531011581421
+867783,AMAT,1993-09-03,2.21875
+867784,AMAT,1993-09-07,2.109375
+867785,AMAT,1993-09-08,2.039062976837158
+867786,AMAT,1993-09-09,2.125
+867787,AMAT,1993-09-10,2.238281011581421
+867788,AMAT,1993-09-13,2.175781011581421
+867789,AMAT,1993-09-14,2.136718988418579
+867790,AMAT,1993-09-15,2.238281011581421
+867791,AMAT,1993-09-16,2.21875
+867792,AMAT,1993-09-17,2.25
+867793,AMAT,1993-09-20,2.328125
+867794,AMAT,1993-09-21,2.296875
+867795,AMAT,1993-09-22,2.425781011581421
+867796,AMAT,1993-09-23,2.417968988418579
+867797,AMAT,1993-09-24,2.375
+867798,AMAT,1993-09-27,2.351562976837158
+867799,AMAT,1993-09-28,2.453125
+867800,AMAT,1993-09-29,2.277343988418579
+867801,AMAT,1993-09-30,2.234375
+867802,AMAT,1993-10-01,2.316406011581421
+867803,AMAT,1993-10-04,2.375
+867804,AMAT,1993-10-05,2.226562976837158
+867805,AMAT,1993-10-06,2.140625
+867806,AMAT,1993-10-07,1.953125
+867807,AMAT,1993-10-08,2.1875
+867808,AMAT,1993-10-11,2.3125
+867809,AMAT,1993-10-12,2.289062976837158
+867810,AMAT,1993-10-13,2.164062976837158
+867811,AMAT,1993-10-14,2.164062976837158
+867812,AMAT,1993-10-15,2.1875
+867813,AMAT,1993-10-18,2.0625
+867814,AMAT,1993-10-19,1.921875
+867815,AMAT,1993-10-20,1.7890629768371582
+867816,AMAT,1993-10-21,1.84375
+867817,AMAT,1993-10-22,1.921875
+867818,AMAT,1993-10-25,1.953125
+867819,AMAT,1993-10-26,1.875
+867820,AMAT,1993-10-27,1.953125
+867821,AMAT,1993-10-28,1.921875
+867822,AMAT,1993-10-29,1.96875
+867823,AMAT,1993-11-01,2.125
+867824,AMAT,1993-11-02,2.15625
+867825,AMAT,1993-11-03,1.953125
+867826,AMAT,1993-11-04,1.8828129768371584
+867827,AMAT,1993-11-05,1.9375
+867828,AMAT,1993-11-08,2.070312976837158
+867829,AMAT,1993-11-09,2.09375
+867830,AMAT,1993-11-10,2.296875
+867831,AMAT,1993-11-11,2.234375
+867832,AMAT,1993-11-12,2.25
+867833,AMAT,1993-11-15,2.195312976837158
+867834,AMAT,1993-11-16,2.1875
+867835,AMAT,1993-11-17,2.109375
+867836,AMAT,1993-11-18,2.015625
+867837,AMAT,1993-11-19,1.9921879768371584
+867838,AMAT,1993-11-22,1.875
+867839,AMAT,1993-11-23,2.046875
+867840,AMAT,1993-11-24,2.125
+867841,AMAT,1993-11-26,2.195312976837158
+867842,AMAT,1993-11-29,2.1875
+867843,AMAT,1993-11-30,2.203125
+867844,AMAT,1993-12-01,2.304687976837158
+867845,AMAT,1993-12-02,2.3125
+867846,AMAT,1993-12-03,2.359375
+867847,AMAT,1993-12-06,2.234375
+867848,AMAT,1993-12-07,2.21875
+867849,AMAT,1993-12-08,2.195312976837158
+867850,AMAT,1993-12-09,2.125
+867851,AMAT,1993-12-10,2.15625
+867852,AMAT,1993-12-13,2.203125
+867853,AMAT,1993-12-14,2.203125
+867854,AMAT,1993-12-15,2.15625
+867855,AMAT,1993-12-16,2.15625
+867856,AMAT,1993-12-17,2.15625
+867857,AMAT,1993-12-20,2.171875
+867858,AMAT,1993-12-21,2.125
+867859,AMAT,1993-12-22,2.15625
+867860,AMAT,1993-12-23,2.179687976837158
+867861,AMAT,1993-12-27,2.296875
+867862,AMAT,1993-12-28,2.359375
+867863,AMAT,1993-12-29,2.375
+867864,AMAT,1993-12-30,2.398437976837158
+867865,AMAT,1993-12-31,2.421875
+867866,AMAT,1994-01-03,2.359375
+867867,AMAT,1994-01-04,2.34375
+867868,AMAT,1994-01-05,2.40625
+867869,AMAT,1994-01-06,2.375
+867870,AMAT,1994-01-07,2.359375
+867871,AMAT,1994-01-10,2.5
+867872,AMAT,1994-01-11,2.5
+867873,AMAT,1994-01-12,2.59375
+867874,AMAT,1994-01-13,2.625
+867875,AMAT,1994-01-14,2.640625
+867876,AMAT,1994-01-17,2.664062976837158
+867877,AMAT,1994-01-18,2.648437976837158
+867878,AMAT,1994-01-19,2.570312976837158
+867879,AMAT,1994-01-20,2.640625
+867880,AMAT,1994-01-21,2.671875
+867881,AMAT,1994-01-24,2.734375
+867882,AMAT,1994-01-25,2.726562976837158
+867883,AMAT,1994-01-26,2.6875
+867884,AMAT,1994-01-27,2.71875
+867885,AMAT,1994-01-28,2.734375
+867886,AMAT,1994-01-31,2.757812976837158
+867887,AMAT,1994-02-01,2.820312976837158
+867888,AMAT,1994-02-02,2.875
+867889,AMAT,1994-02-03,2.84375
+867890,AMAT,1994-02-04,2.640625
+867891,AMAT,1994-02-07,2.71875
+867892,AMAT,1994-02-08,2.875
+867893,AMAT,1994-02-09,2.875
+867894,AMAT,1994-02-10,2.804687976837158
+867895,AMAT,1994-02-11,2.84375
+867896,AMAT,1994-02-14,2.890625
+867897,AMAT,1994-02-15,2.96875
+867898,AMAT,1994-02-16,3.09375
+867899,AMAT,1994-02-17,3.03125
+867900,AMAT,1994-02-18,3.078125
+867901,AMAT,1994-02-22,3.140625
+867902,AMAT,1994-02-23,3.0625
+867903,AMAT,1994-02-24,3.023437976837158
+867904,AMAT,1994-02-25,2.960937976837158
+867905,AMAT,1994-02-28,2.96875
+867906,AMAT,1994-03-01,3.03125
+867907,AMAT,1994-03-02,2.859375
+867908,AMAT,1994-03-03,2.929687976837158
+867909,AMAT,1994-03-04,2.9375
+867910,AMAT,1994-03-07,2.96875
+867911,AMAT,1994-03-08,2.875
+867912,AMAT,1994-03-09,2.945312976837158
+867913,AMAT,1994-03-10,2.914062976837158
+867914,AMAT,1994-03-11,3.023437976837158
+867915,AMAT,1994-03-14,3.0625
+867916,AMAT,1994-03-15,3.125
+867917,AMAT,1994-03-16,3.148437976837158
+867918,AMAT,1994-03-17,3.234375
+867919,AMAT,1994-03-18,3.203125
+867920,AMAT,1994-03-21,3.15625
+867921,AMAT,1994-03-22,3.179687976837158
+867922,AMAT,1994-03-23,3.125
+867923,AMAT,1994-03-24,3.03125
+867924,AMAT,1994-03-25,2.882812976837158
+867925,AMAT,1994-03-28,2.882812976837158
+867926,AMAT,1994-03-29,2.78125
+867927,AMAT,1994-03-30,2.65625
+867928,AMAT,1994-03-31,2.78125
+867929,AMAT,1994-04-04,2.8125
+867930,AMAT,1994-04-05,3.0625
+867931,AMAT,1994-04-06,2.992187976837158
+867932,AMAT,1994-04-07,2.96875
+867933,AMAT,1994-04-08,2.890625
+867934,AMAT,1994-04-11,2.96875
+867935,AMAT,1994-04-12,2.703125
+867936,AMAT,1994-04-13,2.546875
+867937,AMAT,1994-04-14,2.625
+867938,AMAT,1994-04-15,2.578125
+867939,AMAT,1994-04-18,2.492187976837158
+867940,AMAT,1994-04-19,2.351562976837158
+867941,AMAT,1994-04-20,2.421875
+867942,AMAT,1994-04-21,2.6875
+867943,AMAT,1994-04-22,2.652343988418579
+867944,AMAT,1994-04-25,2.703125
+867945,AMAT,1994-04-26,2.734375
+867946,AMAT,1994-04-28,2.671875
+867947,AMAT,1994-04-29,2.78125
+867948,AMAT,1994-05-02,2.890625
+867949,AMAT,1994-05-03,2.78125
+867950,AMAT,1994-05-04,2.640625
+867951,AMAT,1994-05-05,2.734375
+867952,AMAT,1994-05-06,2.765625
+867953,AMAT,1994-05-09,2.671875
+867954,AMAT,1994-05-10,2.734375
+867955,AMAT,1994-05-11,2.6875
+867956,AMAT,1994-05-12,2.773437976837158
+867957,AMAT,1994-05-13,2.703125
+867958,AMAT,1994-05-16,2.546875
+867959,AMAT,1994-05-17,2.515625
+867960,AMAT,1994-05-18,2.695312976837158
+867961,AMAT,1994-05-19,2.703125
+867962,AMAT,1994-05-20,2.695312976837158
+867963,AMAT,1994-05-23,2.703125
+867964,AMAT,1994-05-24,2.734375
+867965,AMAT,1994-05-25,2.71875
+867966,AMAT,1994-05-26,2.625
+867967,AMAT,1994-05-27,2.679687976837158
+867968,AMAT,1994-05-31,2.726562976837158
+867969,AMAT,1994-06-01,2.921875
+867970,AMAT,1994-06-02,2.890625
+867971,AMAT,1994-06-03,2.828125
+867972,AMAT,1994-06-06,2.875
+867973,AMAT,1994-06-07,2.75
+867974,AMAT,1994-06-08,2.546875
+867975,AMAT,1994-06-09,2.421875
+867976,AMAT,1994-06-10,2.5
+867977,AMAT,1994-06-13,2.492187976837158
+867978,AMAT,1994-06-14,2.53125
+867979,AMAT,1994-06-15,2.578125
+867980,AMAT,1994-06-16,2.65625
+867981,AMAT,1994-06-17,2.578125
+867982,AMAT,1994-06-20,2.507812976837158
+867983,AMAT,1994-06-21,2.429687976837158
+867984,AMAT,1994-06-22,2.515625
+867985,AMAT,1994-06-23,2.4375
+867986,AMAT,1994-06-24,2.507812976837158
+867987,AMAT,1994-06-27,2.613281011581421
+867988,AMAT,1994-06-28,2.726562976837158
+867989,AMAT,1994-06-29,2.75
+867990,AMAT,1994-06-30,2.671875
+867991,AMAT,1994-07-01,2.6875
+867992,AMAT,1994-07-05,2.671875
+867993,AMAT,1994-07-06,2.703125
+867994,AMAT,1994-07-07,2.765625
+867995,AMAT,1994-07-08,2.882812976837158
+867996,AMAT,1994-07-11,2.96875
+867997,AMAT,1994-07-12,3.03125
+867998,AMAT,1994-07-13,3.070312976837158
+867999,AMAT,1994-07-14,2.984375
+868000,AMAT,1994-07-15,2.828125
+868001,AMAT,1994-07-18,2.78125
+868002,AMAT,1994-07-19,2.703125
+868003,AMAT,1994-07-20,2.632812976837158
+868004,AMAT,1994-07-21,2.75
+868005,AMAT,1994-07-22,2.804687976837158
+868006,AMAT,1994-07-25,2.765625
+868007,AMAT,1994-07-26,2.734375
+868008,AMAT,1994-07-27,2.648437976837158
+868009,AMAT,1994-07-28,2.6875
+868010,AMAT,1994-07-29,2.796875
+868011,AMAT,1994-08-01,2.867187976837158
+868012,AMAT,1994-08-02,2.90625
+868013,AMAT,1994-08-03,2.90625
+868014,AMAT,1994-08-04,2.90625
+868015,AMAT,1994-08-05,2.90625
+868016,AMAT,1994-08-08,2.960937976837158
+868017,AMAT,1994-08-09,2.984375
+868018,AMAT,1994-08-10,3.15625
+868019,AMAT,1994-08-11,3.1875
+868020,AMAT,1994-08-12,3.175781011581421
+868021,AMAT,1994-08-15,3.195312976837158
+868022,AMAT,1994-08-16,3.265625
+868023,AMAT,1994-08-17,3.25
+868024,AMAT,1994-08-18,3.234375
+868025,AMAT,1994-08-19,3.140625
+868026,AMAT,1994-08-22,3.234375
+868027,AMAT,1994-08-23,3.28125
+868028,AMAT,1994-08-24,3.1875
+868029,AMAT,1994-08-25,3.1875
+868030,AMAT,1994-08-26,3.28125
+868031,AMAT,1994-08-29,3.164062976837158
+868032,AMAT,1994-08-30,3.25
+868033,AMAT,1994-08-31,3.15625
+868034,AMAT,1994-09-01,3.007812976837158
+868035,AMAT,1994-09-02,3.078125
+868036,AMAT,1994-09-06,2.992187976837158
+868037,AMAT,1994-09-07,3.023437976837158
+868038,AMAT,1994-09-08,3.070312976837158
+868039,AMAT,1994-09-09,3.046875
+868040,AMAT,1994-09-12,3.015625
+868041,AMAT,1994-09-13,3.054687976837158
+868042,AMAT,1994-09-14,3.046875
+868043,AMAT,1994-09-15,3.109375
+868044,AMAT,1994-09-16,3.1875
+868045,AMAT,1994-09-19,3.203125
+868046,AMAT,1994-09-20,3.0
+868047,AMAT,1994-09-21,2.875
+868048,AMAT,1994-09-22,2.875
+868049,AMAT,1994-09-23,2.910156011581421
+868050,AMAT,1994-09-26,2.890625
+868051,AMAT,1994-09-27,2.84375
+868052,AMAT,1994-09-28,2.8125
+868053,AMAT,1994-09-29,2.84375
+868054,AMAT,1994-09-30,2.921875
+868055,AMAT,1994-10-03,2.867187976837158
+868056,AMAT,1994-10-04,2.6875
+868057,AMAT,1994-10-05,2.765625
+868058,AMAT,1994-10-06,2.726562976837158
+868059,AMAT,1994-10-07,2.78125
+868060,AMAT,1994-10-10,2.9375
+868061,AMAT,1994-10-11,3.03125
+868062,AMAT,1994-10-12,2.9375
+868063,AMAT,1994-10-13,2.898437976837158
+868064,AMAT,1994-10-14,2.867187976837158
+868065,AMAT,1994-10-17,2.78125
+868066,AMAT,1994-10-18,2.796875
+868067,AMAT,1994-10-19,3.0
+868068,AMAT,1994-10-20,2.90625
+868069,AMAT,1994-10-21,2.976562976837158
+868070,AMAT,1994-10-24,2.992187976837158
+868071,AMAT,1994-10-25,3.046875
+868072,AMAT,1994-10-26,3.09375
+868073,AMAT,1994-10-27,3.1875
+868074,AMAT,1994-10-28,3.25
+868075,AMAT,1994-10-31,3.25
+868076,AMAT,1994-11-01,3.117187976837158
+868077,AMAT,1994-11-02,3.191406011581421
+868078,AMAT,1994-11-03,3.109375
+868079,AMAT,1994-11-04,3.054687976837158
+868080,AMAT,1994-11-07,3.015625
+868081,AMAT,1994-11-08,3.203125
+868082,AMAT,1994-11-09,3.167968988418579
+868083,AMAT,1994-11-10,3.101562976837158
+868084,AMAT,1994-11-11,3.09375
+868085,AMAT,1994-11-14,3.15625
+868086,AMAT,1994-11-15,3.234375
+868087,AMAT,1994-11-16,3.195312976837158
+868088,AMAT,1994-11-17,3.171875
+868089,AMAT,1994-11-18,3.234375
+868090,AMAT,1994-11-21,3.1875
+868091,AMAT,1994-11-22,3.101562976837158
+868092,AMAT,1994-11-23,3.078125
+868093,AMAT,1994-11-25,3.203125
+868094,AMAT,1994-11-28,3.234375
+868095,AMAT,1994-11-29,3.28125
+868096,AMAT,1994-11-30,2.992187976837158
+868097,AMAT,1994-12-01,2.835937976837158
+868098,AMAT,1994-12-02,2.90625
+868099,AMAT,1994-12-05,2.882812976837158
+868100,AMAT,1994-12-06,2.828125
+868101,AMAT,1994-12-07,2.734375
+868102,AMAT,1994-12-08,2.578125
+868103,AMAT,1994-12-09,2.703125
+868104,AMAT,1994-12-12,2.640625
+868105,AMAT,1994-12-13,2.625
+868106,AMAT,1994-12-14,2.75
+868107,AMAT,1994-12-15,2.640625
+868108,AMAT,1994-12-16,2.539062976837158
+868109,AMAT,1994-12-19,2.5625
+868110,AMAT,1994-12-20,2.53125
+868111,AMAT,1994-12-21,2.597656011581421
+868112,AMAT,1994-12-22,2.5625
+868113,AMAT,1994-12-23,2.53125
+868114,AMAT,1994-12-27,2.640625
+868115,AMAT,1994-12-28,2.6875
+868116,AMAT,1994-12-29,2.703125
+868117,AMAT,1994-12-30,2.640625
+868118,AMAT,1995-01-03,2.515625
+868119,AMAT,1995-01-04,2.5
+868120,AMAT,1995-01-05,2.53125
+868121,AMAT,1995-01-06,2.546875
+868122,AMAT,1995-01-09,2.609375
+868123,AMAT,1995-01-10,2.6875
+868124,AMAT,1995-01-11,2.679687976837158
+868125,AMAT,1995-01-12,2.71875
+868126,AMAT,1995-01-13,2.6875
+868127,AMAT,1995-01-16,2.78125
+868128,AMAT,1995-01-17,2.765625
+868129,AMAT,1995-01-18,2.75
+868130,AMAT,1995-01-19,2.710937976837158
+868131,AMAT,1995-01-20,2.640625
+868132,AMAT,1995-01-23,2.601562976837158
+868133,AMAT,1995-01-24,2.679687976837158
+868134,AMAT,1995-01-25,2.53125
+868135,AMAT,1995-01-26,2.4375
+868136,AMAT,1995-01-27,2.523437976837158
+868137,AMAT,1995-01-30,2.40625
+868138,AMAT,1995-01-31,2.40625
+868139,AMAT,1995-02-01,2.4375
+868140,AMAT,1995-02-02,2.53125
+868141,AMAT,1995-02-03,2.5625
+868142,AMAT,1995-02-06,2.664062976837158
+868143,AMAT,1995-02-07,2.65625
+868144,AMAT,1995-02-08,2.640625
+868145,AMAT,1995-02-09,2.726562976837158
+868146,AMAT,1995-02-10,2.78125
+868147,AMAT,1995-02-13,2.8125
+868148,AMAT,1995-02-14,2.796875
+868149,AMAT,1995-02-15,2.9375
+868150,AMAT,1995-02-16,2.9375
+868151,AMAT,1995-02-17,2.855468988418579
+868152,AMAT,1995-02-21,2.859375
+868153,AMAT,1995-02-22,2.859375
+868154,AMAT,1995-02-23,2.890625
+868155,AMAT,1995-02-24,2.9375
+868156,AMAT,1995-02-27,2.84375
+868157,AMAT,1995-02-28,2.882812976837158
+868158,AMAT,1995-03-01,2.921875
+868159,AMAT,1995-03-02,2.984375
+868160,AMAT,1995-03-03,3.03125
+868161,AMAT,1995-03-06,3.078125
+868162,AMAT,1995-03-07,3.0
+868163,AMAT,1995-03-08,3.0
+868164,AMAT,1995-03-09,3.078125
+868165,AMAT,1995-03-10,3.109375
+868166,AMAT,1995-03-13,3.175781011581421
+868167,AMAT,1995-03-14,3.273437976837158
+868168,AMAT,1995-03-15,3.257812976837158
+868169,AMAT,1995-03-16,3.238281011581421
+868170,AMAT,1995-03-17,3.421875
+868171,AMAT,1995-03-20,3.484375
+868172,AMAT,1995-03-21,3.570312976837158
+868173,AMAT,1995-03-22,3.515625
+868174,AMAT,1995-03-23,3.609375
+868175,AMAT,1995-03-24,3.703125
+868176,AMAT,1995-03-27,3.75
+868177,AMAT,1995-03-28,3.703125
+868178,AMAT,1995-03-29,3.5625
+868179,AMAT,1995-03-30,3.40625
+868180,AMAT,1995-03-31,3.445312976837158
+868181,AMAT,1995-04-03,3.429687976837158
+868182,AMAT,1995-04-04,3.359375
+868183,AMAT,1995-04-05,3.453125
+868184,AMAT,1995-04-06,3.453125
+868185,AMAT,1995-04-07,3.5625
+868186,AMAT,1995-04-10,3.59375
+868187,AMAT,1995-04-11,3.523437976837158
+868188,AMAT,1995-04-12,3.578125
+868189,AMAT,1995-04-13,3.640625
+868190,AMAT,1995-04-17,3.476562976837158
+868191,AMAT,1995-04-18,3.4375
+868192,AMAT,1995-04-19,3.40625
+868193,AMAT,1995-04-20,3.40625
+868194,AMAT,1995-04-21,3.460937976837158
+868195,AMAT,1995-04-24,3.625
+868196,AMAT,1995-04-25,3.71875
+868197,AMAT,1995-04-26,3.859375
+868198,AMAT,1995-04-27,3.796875
+868199,AMAT,1995-04-28,3.851562976837158
+868200,AMAT,1995-05-01,3.78125
+868201,AMAT,1995-05-02,3.757812976837158
+868202,AMAT,1995-05-03,3.8125
+868203,AMAT,1995-05-04,3.875
+868204,AMAT,1995-05-05,3.828125
+868205,AMAT,1995-05-08,3.9375
+868206,AMAT,1995-05-09,3.921875
+868207,AMAT,1995-05-10,3.90625
+868208,AMAT,1995-05-11,4.078125
+868209,AMAT,1995-05-12,4.15625
+868210,AMAT,1995-05-15,4.15625
+868211,AMAT,1995-05-16,4.296875
+868212,AMAT,1995-05-17,5.016602039337158
+868213,AMAT,1995-05-18,5.046875
+868214,AMAT,1995-05-19,5.0
+868215,AMAT,1995-05-22,5.140625
+868216,AMAT,1995-05-23,5.265625
+868217,AMAT,1995-05-24,5.203125
+868218,AMAT,1995-05-25,5.15625
+868219,AMAT,1995-05-26,4.953125
+868220,AMAT,1995-05-30,4.726562976837158
+868221,AMAT,1995-05-31,4.8125
+868222,AMAT,1995-06-01,4.960937976837158
+868223,AMAT,1995-06-02,5.132812976837158
+868224,AMAT,1995-06-05,5.109375
+868225,AMAT,1995-06-06,5.0
+868226,AMAT,1995-06-07,4.96875
+868227,AMAT,1995-06-08,4.984375
+868228,AMAT,1995-06-09,5.046875
+868229,AMAT,1995-06-12,4.90625
+868230,AMAT,1995-06-13,4.859375
+868231,AMAT,1995-06-14,5.0625
+868232,AMAT,1995-06-15,5.1875
+868233,AMAT,1995-06-16,5.0625
+868234,AMAT,1995-06-19,5.1875
+868235,AMAT,1995-06-20,5.328125
+868236,AMAT,1995-06-21,5.234375
+868237,AMAT,1995-06-22,5.414062976837158
+868238,AMAT,1995-06-23,5.417969226837158
+868239,AMAT,1995-06-26,5.332030773162842
+868240,AMAT,1995-06-27,5.265625
+868241,AMAT,1995-06-28,5.171875
+868242,AMAT,1995-06-29,5.421875
+868243,AMAT,1995-06-30,5.414062976837158
+868244,AMAT,1995-07-03,5.359375
+868245,AMAT,1995-07-05,5.46875
+868246,AMAT,1995-07-06,5.734375
+868247,AMAT,1995-07-07,6.140625
+868248,AMAT,1995-07-10,6.265625
+868249,AMAT,1995-07-11,6.15625
+868250,AMAT,1995-07-12,6.265625
+868251,AMAT,1995-07-13,6.421875
+868252,AMAT,1995-07-14,6.398437976837158
+868253,AMAT,1995-07-17,6.46875
+868254,AMAT,1995-07-18,6.3125
+868255,AMAT,1995-07-19,6.085937976837158
+868256,AMAT,1995-07-20,6.078125
+868257,AMAT,1995-07-21,5.9375
+868258,AMAT,1995-07-24,6.234375
+868259,AMAT,1995-07-25,6.445312976837158
+868260,AMAT,1995-07-26,6.710937976837158
+868261,AMAT,1995-07-27,6.578125
+868262,AMAT,1995-07-28,6.367187976837158
+868263,AMAT,1995-07-31,6.46875
+868264,AMAT,1995-08-01,6.171875
+868265,AMAT,1995-08-02,5.984375
+868266,AMAT,1995-08-03,5.78125
+868267,AMAT,1995-08-04,6.015625
+868268,AMAT,1995-08-07,6.0625
+868269,AMAT,1995-08-08,6.09375
+868270,AMAT,1995-08-09,6.265625
+868271,AMAT,1995-08-10,6.265625
+868272,AMAT,1995-08-11,6.359375
+868273,AMAT,1995-08-14,6.53125
+868274,AMAT,1995-08-15,6.484375
+868275,AMAT,1995-08-16,7.390625
+868276,AMAT,1995-08-17,7.265625
+868277,AMAT,1995-08-18,7.078125
+868278,AMAT,1995-08-21,6.5625
+868279,AMAT,1995-08-22,6.929687976837158
+868280,AMAT,1995-08-23,7.046875
+868281,AMAT,1995-08-24,6.90625
+868282,AMAT,1995-08-25,6.71875
+868283,AMAT,1995-08-28,6.609375
+868284,AMAT,1995-08-29,6.546875
+868285,AMAT,1995-08-30,6.4375
+868286,AMAT,1995-08-31,6.5
+868287,AMAT,1995-09-01,6.53125
+868288,AMAT,1995-09-05,6.890625
+868289,AMAT,1995-09-06,6.953125
+868290,AMAT,1995-09-07,6.78125
+868291,AMAT,1995-09-08,6.828125
+868292,AMAT,1995-09-11,7.015625
+868293,AMAT,1995-09-12,6.8125
+868294,AMAT,1995-09-13,6.820312976837158
+868295,AMAT,1995-09-14,6.578125
+868296,AMAT,1995-09-15,6.28125
+868297,AMAT,1995-09-18,6.3125
+868298,AMAT,1995-09-19,6.46875
+868299,AMAT,1995-09-20,6.539062976837158
+868300,AMAT,1995-09-21,6.375
+868301,AMAT,1995-09-22,6.265625
+868302,AMAT,1995-09-25,6.304687976837158
+868303,AMAT,1995-09-26,6.195312976837158
+868304,AMAT,1995-09-27,6.171875
+868305,AMAT,1995-09-28,6.539062976837158
+868306,AMAT,1995-09-29,6.390625
+868307,AMAT,1995-10-02,6.265625
+868308,AMAT,1995-10-03,6.109375
+868309,AMAT,1995-10-04,5.804687976837158
+868310,AMAT,1995-10-05,5.953125
+868311,AMAT,1995-10-06,5.859375
+868312,AMAT,1995-10-09,5.671875
+868313,AMAT,1995-10-10,5.726562976837158
+868314,AMAT,1995-10-11,5.953125
+868315,AMAT,1995-10-12,6.15625
+868316,AMAT,1995-10-13,5.9375
+868317,AMAT,1995-10-16,5.953125
+868318,AMAT,1995-10-17,6.34375
+868319,AMAT,1995-10-18,6.28125
+868320,AMAT,1995-10-19,6.21875
+868321,AMAT,1995-10-20,5.953125
+868322,AMAT,1995-10-23,6.125
+868323,AMAT,1995-10-24,6.03125
+868324,AMAT,1995-10-25,5.8125
+868325,AMAT,1995-10-26,5.84375
+868326,AMAT,1995-10-27,6.125
+868327,AMAT,1995-10-30,6.375
+868328,AMAT,1995-10-31,6.265625
+868329,AMAT,1995-11-01,6.171875
+868330,AMAT,1995-11-02,6.578125
+868331,AMAT,1995-11-03,6.921875
+868332,AMAT,1995-11-06,6.734375
+868333,AMAT,1995-11-07,6.09375
+868334,AMAT,1995-11-08,5.96875
+868335,AMAT,1995-11-09,6.5
+868336,AMAT,1995-11-10,6.484375
+868337,AMAT,1995-11-13,6.234375
+868338,AMAT,1995-11-14,5.75
+868339,AMAT,1995-11-15,5.71875
+868340,AMAT,1995-11-16,5.96875
+868341,AMAT,1995-11-17,5.828125
+868342,AMAT,1995-11-20,5.34375
+868343,AMAT,1995-11-21,5.46875
+868344,AMAT,1995-11-22,5.203125
+868345,AMAT,1995-11-24,5.296875
+868346,AMAT,1995-11-27,5.265625
+868347,AMAT,1995-11-28,5.78125
+868348,AMAT,1995-11-29,6.015625
+868349,AMAT,1995-11-30,6.078125
+868350,AMAT,1995-12-01,5.875
+868351,AMAT,1995-12-04,5.9375
+868352,AMAT,1995-12-05,5.8125
+868353,AMAT,1995-12-06,5.671875
+868354,AMAT,1995-12-07,5.546875
+868355,AMAT,1995-12-08,5.734375
+868356,AMAT,1995-12-11,5.953125
+868357,AMAT,1995-12-12,5.59375
+868358,AMAT,1995-12-13,5.6875
+868359,AMAT,1995-12-14,5.375
+868360,AMAT,1995-12-15,5.25
+868361,AMAT,1995-12-18,4.84375
+868362,AMAT,1995-12-19,5.375
+868363,AMAT,1995-12-20,5.078125
+868364,AMAT,1995-12-21,5.265625
+868365,AMAT,1995-12-22,5.265625
+868366,AMAT,1995-12-26,5.328125
+868367,AMAT,1995-12-27,5.25
+868368,AMAT,1995-12-28,5.03125
+868369,AMAT,1995-12-29,4.921875
+868370,AMAT,1996-01-02,5.171875
+868371,AMAT,1996-01-03,4.6875
+868372,AMAT,1996-01-04,4.757812976837158
+868373,AMAT,1996-01-05,4.664062976837158
+868374,AMAT,1996-01-08,4.671875
+868375,AMAT,1996-01-09,4.203125
+868376,AMAT,1996-01-10,4.265625
+868377,AMAT,1996-01-11,4.5
+868378,AMAT,1996-01-12,4.40625
+868379,AMAT,1996-01-15,3.921875
+868380,AMAT,1996-01-16,4.046875
+868381,AMAT,1996-01-17,4.109375
+868382,AMAT,1996-01-18,4.171875
+868383,AMAT,1996-01-19,4.234375
+868384,AMAT,1996-01-22,4.390625
+868385,AMAT,1996-01-23,4.5625
+868386,AMAT,1996-01-24,4.84375
+868387,AMAT,1996-01-25,4.703125
+868388,AMAT,1996-01-26,4.609375
+868389,AMAT,1996-01-29,4.5
+868390,AMAT,1996-01-30,4.671875
+868391,AMAT,1996-01-31,4.625
+868392,AMAT,1996-02-01,4.984375
+868393,AMAT,1996-02-02,5.046875
+868394,AMAT,1996-02-05,5.375
+868395,AMAT,1996-02-06,5.515625
+868396,AMAT,1996-02-07,4.992187976837158
+868397,AMAT,1996-02-08,5.078125
+868398,AMAT,1996-02-09,4.921875
+868399,AMAT,1996-02-12,5.0
+868400,AMAT,1996-02-13,4.796875
+868401,AMAT,1996-02-14,4.875
+868402,AMAT,1996-02-15,4.953125
+868403,AMAT,1996-02-16,4.976562976837158
+868404,AMAT,1996-02-20,4.9375
+868405,AMAT,1996-02-21,5.03125
+868406,AMAT,1996-02-22,5.3125
+868407,AMAT,1996-02-23,5.25
+868408,AMAT,1996-02-26,5.189453125
+868409,AMAT,1996-02-27,4.78125
+868410,AMAT,1996-02-28,4.8125
+868411,AMAT,1996-02-29,4.46875
+868412,AMAT,1996-03-01,4.34375
+868413,AMAT,1996-03-04,4.234375
+868414,AMAT,1996-03-05,4.304687976837158
+868415,AMAT,1996-03-06,4.0625
+868416,AMAT,1996-03-07,4.085937976837158
+868417,AMAT,1996-03-08,4.21875
+868418,AMAT,1996-03-11,4.25
+868419,AMAT,1996-03-12,4.078125
+868420,AMAT,1996-03-13,4.203125
+868421,AMAT,1996-03-14,4.0
+868422,AMAT,1996-03-15,4.328125
+868423,AMAT,1996-03-18,4.664062976837158
+868424,AMAT,1996-03-19,4.546875
+868425,AMAT,1996-03-20,4.484375
+868426,AMAT,1996-03-21,4.539062976837158
+868427,AMAT,1996-03-22,4.5625
+868428,AMAT,1996-03-25,4.375
+868429,AMAT,1996-03-26,4.414062976837158
+868430,AMAT,1996-03-27,4.546875
+868431,AMAT,1996-03-28,4.359375
+868432,AMAT,1996-03-29,4.359375
+868433,AMAT,1996-04-01,4.453125
+868434,AMAT,1996-04-02,4.34375
+868435,AMAT,1996-04-03,4.492187976837158
+868436,AMAT,1996-04-04,4.421875
+868437,AMAT,1996-04-08,4.609375
+868438,AMAT,1996-04-09,4.65625
+868439,AMAT,1996-04-10,4.609375
+868440,AMAT,1996-04-11,4.453125
+868441,AMAT,1996-04-12,4.40625
+868442,AMAT,1996-04-15,4.476562976837158
+868443,AMAT,1996-04-16,4.640625
+868444,AMAT,1996-04-17,4.578125
+868445,AMAT,1996-04-18,4.65625
+868446,AMAT,1996-04-19,4.65625
+868447,AMAT,1996-04-22,4.65625
+868448,AMAT,1996-04-23,4.859375
+868449,AMAT,1996-04-24,5.28125
+868450,AMAT,1996-04-25,5.171875
+868451,AMAT,1996-04-26,5.0625
+868452,AMAT,1996-04-29,5.0625
+868453,AMAT,1996-04-30,5.0
+868454,AMAT,1996-05-01,4.921875
+868455,AMAT,1996-05-02,5.0
+868456,AMAT,1996-05-03,4.9375
+868457,AMAT,1996-05-06,4.875
+868458,AMAT,1996-05-07,4.78125
+868459,AMAT,1996-05-08,4.921875
+868460,AMAT,1996-05-09,4.8125
+868461,AMAT,1996-05-10,4.71875
+868462,AMAT,1996-05-13,4.984375
+868463,AMAT,1996-05-14,5.007812976837158
+868464,AMAT,1996-05-15,4.703125
+868465,AMAT,1996-05-16,4.75
+868466,AMAT,1996-05-17,4.671875
+868467,AMAT,1996-05-20,4.59375
+868468,AMAT,1996-05-21,4.4375
+868469,AMAT,1996-05-22,4.453125
+868470,AMAT,1996-05-23,4.421875
+868471,AMAT,1996-05-24,4.4375
+868472,AMAT,1996-05-28,4.4375
+868473,AMAT,1996-05-29,4.375
+868474,AMAT,1996-05-30,4.46875
+868475,AMAT,1996-05-31,4.65625
+868476,AMAT,1996-06-03,4.5
+868477,AMAT,1996-06-04,4.421875
+868478,AMAT,1996-06-05,4.296875
+868479,AMAT,1996-06-06,4.109375
+868480,AMAT,1996-06-07,4.28125
+868481,AMAT,1996-06-10,4.125
+868482,AMAT,1996-06-11,4.125
+868483,AMAT,1996-06-12,4.34375
+868484,AMAT,1996-06-13,4.40625
+868485,AMAT,1996-06-14,4.28125
+868486,AMAT,1996-06-17,4.25
+868487,AMAT,1996-06-18,4.0
+868488,AMAT,1996-06-19,3.875
+868489,AMAT,1996-06-20,3.9375
+868490,AMAT,1996-06-21,3.875
+868491,AMAT,1996-06-24,3.96875
+868492,AMAT,1996-06-25,3.8125
+868493,AMAT,1996-06-26,3.71875
+868494,AMAT,1996-06-27,3.75
+868495,AMAT,1996-06-28,3.8125
+868496,AMAT,1996-07-01,3.9375
+868497,AMAT,1996-07-02,3.859375
+868498,AMAT,1996-07-03,3.828125
+868499,AMAT,1996-07-05,3.8125
+868500,AMAT,1996-07-08,3.828125
+868501,AMAT,1996-07-09,3.859375
+868502,AMAT,1996-07-10,3.796875
+868503,AMAT,1996-07-11,3.59375
+868504,AMAT,1996-07-12,3.5
+868505,AMAT,1996-07-15,3.171875
+868506,AMAT,1996-07-16,3.234375
+868507,AMAT,1996-07-17,3.265625
+868508,AMAT,1996-07-18,3.21875
+868509,AMAT,1996-07-19,3.09375
+868510,AMAT,1996-07-22,2.9375
+868511,AMAT,1996-07-23,2.828125
+868512,AMAT,1996-07-24,2.8125
+868513,AMAT,1996-07-25,2.851562976837158
+868514,AMAT,1996-07-26,3.132812976837158
+868515,AMAT,1996-07-29,3.09375
+868516,AMAT,1996-07-30,3.125
+868517,AMAT,1996-07-31,2.984375
+868518,AMAT,1996-08-01,2.984375
+868519,AMAT,1996-08-02,3.09375
+868520,AMAT,1996-08-05,3.203125
+868521,AMAT,1996-08-06,3.140625
+868522,AMAT,1996-08-07,3.429687976837158
+868523,AMAT,1996-08-08,3.265625
+868524,AMAT,1996-08-09,3.15625
+868525,AMAT,1996-08-12,3.140625
+868526,AMAT,1996-08-13,3.0
+868527,AMAT,1996-08-14,3.109375
+868528,AMAT,1996-08-15,3.109375
+868529,AMAT,1996-08-16,3.125
+868530,AMAT,1996-08-19,3.132812976837158
+868531,AMAT,1996-08-20,3.078125
+868532,AMAT,1996-08-21,3.125
+868533,AMAT,1996-08-22,3.265625
+868534,AMAT,1996-08-23,3.1875
+868535,AMAT,1996-08-26,3.109375
+868536,AMAT,1996-08-27,3.140625
+868537,AMAT,1996-08-28,3.125
+868538,AMAT,1996-08-29,3.078125
+868539,AMAT,1996-08-30,3.03125
+868540,AMAT,1996-09-03,3.125
+868541,AMAT,1996-09-04,3.046875
+868542,AMAT,1996-09-05,2.875
+868543,AMAT,1996-09-06,2.9375
+868544,AMAT,1996-09-09,2.9375
+868545,AMAT,1996-09-10,2.90625
+868546,AMAT,1996-09-11,2.953125
+868547,AMAT,1996-09-12,2.984375
+868548,AMAT,1996-09-13,3.0625
+868549,AMAT,1996-09-16,3.21875
+868550,AMAT,1996-09-17,3.421875
+868551,AMAT,1996-09-18,3.335937976837158
+868552,AMAT,1996-09-19,3.421875
+868553,AMAT,1996-09-20,3.328125
+868554,AMAT,1996-09-23,3.25
+868555,AMAT,1996-09-24,3.46875
+868556,AMAT,1996-09-25,3.507812976837158
+868557,AMAT,1996-09-26,3.5625
+868558,AMAT,1996-09-27,3.484375
+868559,AMAT,1996-09-30,3.453125
+868560,AMAT,1996-10-01,3.34375
+868561,AMAT,1996-10-02,3.390625
+868562,AMAT,1996-10-03,3.359375
+868563,AMAT,1996-10-04,3.328125
+868564,AMAT,1996-10-07,3.453125
+868565,AMAT,1996-10-08,3.5
+868566,AMAT,1996-10-09,3.65625
+868567,AMAT,1996-10-10,3.671875
+868568,AMAT,1996-10-11,3.71875
+868569,AMAT,1996-10-14,3.6875
+868570,AMAT,1996-10-15,3.640625
+868571,AMAT,1996-10-16,3.585937976837158
+868572,AMAT,1996-10-17,3.53125
+868573,AMAT,1996-10-18,3.578125
+868574,AMAT,1996-10-21,3.515625
+868575,AMAT,1996-10-22,3.390625
+868576,AMAT,1996-10-23,3.375
+868577,AMAT,1996-10-24,3.34375
+868578,AMAT,1996-10-25,3.34375
+868579,AMAT,1996-10-28,3.28125
+868580,AMAT,1996-10-29,3.234375
+868581,AMAT,1996-10-30,3.25
+868582,AMAT,1996-10-31,3.304687976837158
+868583,AMAT,1996-11-01,3.265625
+868584,AMAT,1996-11-04,3.289062976837158
+868585,AMAT,1996-11-05,3.46875
+868586,AMAT,1996-11-06,3.453125
+868587,AMAT,1996-11-07,3.546875
+868588,AMAT,1996-11-08,3.46875
+868589,AMAT,1996-11-11,3.578125
+868590,AMAT,1996-11-12,3.625
+868591,AMAT,1996-11-13,3.796875
+868592,AMAT,1996-11-14,4.0
+868593,AMAT,1996-11-15,3.984375
+868594,AMAT,1996-11-18,3.90625
+868595,AMAT,1996-11-19,3.9375
+868596,AMAT,1996-11-20,3.8125
+868597,AMAT,1996-11-21,4.0
+868598,AMAT,1996-11-22,4.828125
+868599,AMAT,1996-11-25,4.703125
+868600,AMAT,1996-11-26,4.570312976837158
+868601,AMAT,1996-11-27,4.6875
+868602,AMAT,1996-11-29,4.765625
+868603,AMAT,1996-12-02,4.78125
+868604,AMAT,1996-12-03,4.953125
+868605,AMAT,1996-12-04,4.953125
+868606,AMAT,1996-12-05,4.8125
+868607,AMAT,1996-12-06,4.765625
+868608,AMAT,1996-12-09,4.96875
+868609,AMAT,1996-12-10,4.796875
+868610,AMAT,1996-12-11,4.796875
+868611,AMAT,1996-12-12,4.890625
+868612,AMAT,1996-12-13,4.671875
+868613,AMAT,1996-12-16,4.46875
+868614,AMAT,1996-12-17,4.328125
+868615,AMAT,1996-12-18,4.460937976837158
+868616,AMAT,1996-12-19,4.53125
+868617,AMAT,1996-12-20,4.578125
+868618,AMAT,1996-12-23,4.4375
+868619,AMAT,1996-12-24,4.46875
+868620,AMAT,1996-12-26,4.421875
+868621,AMAT,1996-12-27,4.484375
+868622,AMAT,1996-12-30,4.46875
+868623,AMAT,1996-12-31,4.492187976837158
+868624,AMAT,1997-01-02,4.40625
+868625,AMAT,1997-01-03,4.6875
+868626,AMAT,1997-01-06,4.8125
+868627,AMAT,1997-01-07,4.835937976837158
+868628,AMAT,1997-01-08,4.96875
+868629,AMAT,1997-01-09,5.109375
+868630,AMAT,1997-01-10,5.234375
+868631,AMAT,1997-01-13,5.390625
+868632,AMAT,1997-01-14,5.453125
+868633,AMAT,1997-01-15,5.609375
+868634,AMAT,1997-01-16,5.640625
+868635,AMAT,1997-01-17,5.703125
+868636,AMAT,1997-01-20,5.914062976837158
+868637,AMAT,1997-01-21,6.039062976837158
+868638,AMAT,1997-01-22,5.859375
+868639,AMAT,1997-01-23,5.875
+868640,AMAT,1997-01-24,5.609375
+868641,AMAT,1997-01-27,5.578125
+868642,AMAT,1997-01-28,5.703125
+868643,AMAT,1997-01-29,5.734375
+868644,AMAT,1997-01-30,6.046875
+868645,AMAT,1997-01-31,6.171875
+868646,AMAT,1997-02-03,6.0
+868647,AMAT,1997-02-04,5.8125
+868648,AMAT,1997-02-05,5.515625
+868649,AMAT,1997-02-06,5.953125
+868650,AMAT,1997-02-07,6.109375
+868651,AMAT,1997-02-10,5.8125
+868652,AMAT,1997-02-11,5.640625
+868653,AMAT,1997-02-12,6.515625
+868654,AMAT,1997-02-13,6.59375
+868655,AMAT,1997-02-14,6.609375
+868656,AMAT,1997-02-18,6.578125
+868657,AMAT,1997-02-19,6.804687976837158
+868658,AMAT,1997-02-20,6.625
+868659,AMAT,1997-02-21,6.328125
+868660,AMAT,1997-02-24,6.28125
+868661,AMAT,1997-02-25,6.4375
+868662,AMAT,1997-02-26,6.476562976837158
+868663,AMAT,1997-02-27,5.9375
+868664,AMAT,1997-02-28,6.328125
+868665,AMAT,1997-03-03,6.5
+868666,AMAT,1997-03-04,6.46875
+868667,AMAT,1997-03-05,6.484375
+868668,AMAT,1997-03-06,6.34375
+868669,AMAT,1997-03-07,6.46875
+868670,AMAT,1997-03-10,6.71875
+868671,AMAT,1997-03-11,6.453125
+868672,AMAT,1997-03-12,6.390625
+868673,AMAT,1997-03-13,6.484375
+868674,AMAT,1997-03-14,6.515625
+868675,AMAT,1997-03-17,6.265625
+868676,AMAT,1997-03-18,6.054687976837158
+868677,AMAT,1997-03-19,5.75
+868678,AMAT,1997-03-20,5.703125
+868679,AMAT,1997-03-21,5.703125
+868680,AMAT,1997-03-24,6.0
+868681,AMAT,1997-03-25,6.15625
+868682,AMAT,1997-03-26,6.359375
+868683,AMAT,1997-03-27,6.03125
+868684,AMAT,1997-03-31,5.796875
+868685,AMAT,1997-04-01,5.876953125
+868686,AMAT,1997-04-02,5.90625
+868687,AMAT,1997-04-03,6.0625
+868688,AMAT,1997-04-04,6.53125
+868689,AMAT,1997-04-07,6.6875
+868690,AMAT,1997-04-08,6.6875
+868691,AMAT,1997-04-09,6.640625
+868692,AMAT,1997-04-10,6.46875
+868693,AMAT,1997-04-11,6.28125
+868694,AMAT,1997-04-14,6.1875
+868695,AMAT,1997-04-15,5.96875
+868696,AMAT,1997-04-16,5.859375
+868697,AMAT,1997-04-17,6.210937976837158
+868698,AMAT,1997-04-18,5.9375
+868699,AMAT,1997-04-21,5.71875
+868700,AMAT,1997-04-22,6.046875
+868701,AMAT,1997-04-23,6.226562976837158
+868702,AMAT,1997-04-24,6.3125
+868703,AMAT,1997-04-25,6.078125
+868704,AMAT,1997-04-28,6.359375
+868705,AMAT,1997-04-29,6.71875
+868706,AMAT,1997-04-30,6.859375
+868707,AMAT,1997-05-01,6.8125
+868708,AMAT,1997-05-02,7.203125
+868709,AMAT,1997-05-05,7.71875
+868710,AMAT,1997-05-06,7.46875
+868711,AMAT,1997-05-07,7.578125
+868712,AMAT,1997-05-08,7.921875
+868713,AMAT,1997-05-09,7.882812976837158
+868714,AMAT,1997-05-12,7.703125
+868715,AMAT,1997-05-13,7.554687976837158
+868716,AMAT,1997-05-14,7.982421875
+868717,AMAT,1997-05-15,8.46875
+868718,AMAT,1997-05-16,8.21875
+868719,AMAT,1997-05-19,8.265625
+868720,AMAT,1997-05-20,8.742188453674316
+868721,AMAT,1997-05-21,8.359375
+868722,AMAT,1997-05-22,8.3125
+868723,AMAT,1997-05-23,8.5625
+868724,AMAT,1997-05-27,8.6875
+868725,AMAT,1997-05-28,8.640625
+868726,AMAT,1997-05-29,8.21875
+868727,AMAT,1997-05-30,8.15625
+868728,AMAT,1997-06-02,8.382813453674316
+868729,AMAT,1997-06-03,7.695312976837158
+868730,AMAT,1997-06-04,7.75
+868731,AMAT,1997-06-05,7.8125
+868732,AMAT,1997-06-06,8.125
+868733,AMAT,1997-06-09,8.046875
+868734,AMAT,1997-06-10,7.59375
+868735,AMAT,1997-06-11,7.734375
+868736,AMAT,1997-06-12,7.5
+868737,AMAT,1997-06-13,8.046875
+868738,AMAT,1997-06-16,8.195313453674316
+868739,AMAT,1997-06-17,8.5
+868740,AMAT,1997-06-18,8.5625
+868741,AMAT,1997-06-19,8.6875
+868742,AMAT,1997-06-20,8.78125
+868743,AMAT,1997-06-23,8.789063453674316
+868744,AMAT,1997-06-24,9.0
+868745,AMAT,1997-06-25,9.171875
+868746,AMAT,1997-06-26,9.054688453674316
+868747,AMAT,1997-06-27,9.09375
+868748,AMAT,1997-06-30,8.851563453674316
+868749,AMAT,1997-07-01,9.148438453674316
+868750,AMAT,1997-07-02,9.445313453674316
+868751,AMAT,1997-07-03,9.671875
+868752,AMAT,1997-07-07,9.492188453674316
+868753,AMAT,1997-07-08,9.382813453674316
+868754,AMAT,1997-07-09,9.546875
+868755,AMAT,1997-07-10,9.578125
+868756,AMAT,1997-07-11,9.90625
+868757,AMAT,1997-07-14,10.375
+868758,AMAT,1997-07-15,10.226563453674316
+868759,AMAT,1997-07-16,10.476563453674316
+868760,AMAT,1997-07-17,10.375
+868761,AMAT,1997-07-18,10.164063453674316
+868762,AMAT,1997-07-21,10.007813453674316
+868763,AMAT,1997-07-22,10.515625
+868764,AMAT,1997-07-23,11.039063453674316
+868765,AMAT,1997-07-24,11.578125
+868766,AMAT,1997-07-25,11.273438453674316
+868767,AMAT,1997-07-28,11.296875
+868768,AMAT,1997-07-29,11.0625
+868769,AMAT,1997-07-30,11.34375
+868770,AMAT,1997-07-31,11.484375
+868771,AMAT,1997-08-01,12.06640625
+868772,AMAT,1997-08-04,11.757813453674316
+868773,AMAT,1997-08-05,12.0
+868774,AMAT,1997-08-06,11.703125
+868775,AMAT,1997-08-07,11.507813453674316
+868776,AMAT,1997-08-08,11.40625
+868777,AMAT,1997-08-11,11.1875
+868778,AMAT,1997-08-12,11.28125
+868779,AMAT,1997-08-13,12.421875
+868780,AMAT,1997-08-14,12.617188453674316
+868781,AMAT,1997-08-15,12.09375
+868782,AMAT,1997-08-18,12.453125
+868783,AMAT,1997-08-19,12.921875
+868784,AMAT,1997-08-20,13.5
+868785,AMAT,1997-08-21,13.03125
+868786,AMAT,1997-08-22,12.703125
+868787,AMAT,1997-08-25,12.507813453674316
+868788,AMAT,1997-08-26,12.296875
+868789,AMAT,1997-08-27,12.304688453674316
+868790,AMAT,1997-08-28,12.046875
+868791,AMAT,1997-08-29,11.796875
+868792,AMAT,1997-09-02,12.28125
+868793,AMAT,1997-09-03,12.546875
+868794,AMAT,1997-09-04,12.328125
+868795,AMAT,1997-09-05,12.289063453674316
+868796,AMAT,1997-09-08,11.78125
+868797,AMAT,1997-09-09,12.046875
+868798,AMAT,1997-09-10,11.796875
+868799,AMAT,1997-09-11,11.789063453674316
+868800,AMAT,1997-09-12,12.078125
+868801,AMAT,1997-09-15,11.73046875
+868802,AMAT,1997-09-16,12.226563453674316
+868803,AMAT,1997-09-17,12.390625
+868804,AMAT,1997-09-18,11.953125
+868805,AMAT,1997-09-19,12.210938453674316
+868806,AMAT,1997-09-22,12.453125
+868807,AMAT,1997-09-23,12.578125
+868808,AMAT,1997-09-24,12.21875
+868809,AMAT,1997-09-25,12.101563453674316
+868810,AMAT,1997-09-26,11.828125
+868811,AMAT,1997-09-29,12.1875
+868812,AMAT,1997-09-30,11.90625
+868813,AMAT,1997-10-01,11.851563453674316
+868814,AMAT,1997-10-02,12.085938453674316
+868815,AMAT,1997-10-03,12.234375
+868816,AMAT,1997-10-06,12.0625
+868817,AMAT,1997-10-07,12.273438453674316
+868818,AMAT,1997-10-08,12.84375
+868819,AMAT,1997-10-09,12.890625
+868820,AMAT,1997-10-10,13.007813453674316
+868821,AMAT,1997-10-13,13.1875
+868822,AMAT,1997-10-14,12.71875
+868823,AMAT,1997-10-15,12.265625
+868824,AMAT,1997-10-16,11.0625
+868825,AMAT,1997-10-17,10.390625
+868826,AMAT,1997-10-20,10.109375
+868827,AMAT,1997-10-21,10.234375
+868828,AMAT,1997-10-22,10.125
+868829,AMAT,1997-10-23,9.25
+868830,AMAT,1997-10-24,8.328125
+868831,AMAT,1997-10-27,7.75
+868832,AMAT,1997-10-28,8.53125
+868833,AMAT,1997-10-29,8.40625
+868834,AMAT,1997-10-30,7.984375
+868835,AMAT,1997-10-31,8.34375
+868836,AMAT,1997-11-03,9.015625
+868837,AMAT,1997-11-04,9.34375
+868838,AMAT,1997-11-05,9.609375
+868839,AMAT,1997-11-06,9.09375
+868840,AMAT,1997-11-07,8.796875
+868841,AMAT,1997-11-10,8.09375
+868842,AMAT,1997-11-11,7.78125
+868843,AMAT,1997-11-12,7.203125
+868844,AMAT,1997-11-13,7.78125
+868845,AMAT,1997-11-14,8.203125
+868846,AMAT,1997-11-17,8.78125
+868847,AMAT,1997-11-18,8.625
+868848,AMAT,1997-11-19,8.734375
+868849,AMAT,1997-11-20,9.40625
+868850,AMAT,1997-11-21,9.09375
+868851,AMAT,1997-11-24,8.28125
+868852,AMAT,1997-11-25,8.40625
+868853,AMAT,1997-11-26,8.046875
+868854,AMAT,1997-11-28,8.25
+868855,AMAT,1997-12-01,8.132813453674316
+868856,AMAT,1997-12-02,8.296875
+868857,AMAT,1997-12-03,8.265625
+868858,AMAT,1997-12-04,8.28125
+868859,AMAT,1997-12-05,8.75
+868860,AMAT,1997-12-08,8.796875
+868861,AMAT,1997-12-09,8.390625
+868862,AMAT,1997-12-10,7.9375
+868863,AMAT,1997-12-11,6.828125
+868864,AMAT,1997-12-12,6.53125
+868865,AMAT,1997-12-15,7.015625
+868866,AMAT,1997-12-16,7.25
+868867,AMAT,1997-12-17,7.0
+868868,AMAT,1997-12-18,7.03125
+868869,AMAT,1997-12-19,7.5
+868870,AMAT,1997-12-22,7.625
+868871,AMAT,1997-12-23,7.15625
+868872,AMAT,1997-12-24,7.234375
+868873,AMAT,1997-12-26,7.359375
+868874,AMAT,1997-12-29,7.390625
+868875,AMAT,1997-12-30,7.609375
+868876,AMAT,1997-12-31,7.53125
+868877,AMAT,1998-01-02,7.75
+868878,AMAT,1998-01-05,8.28125
+868879,AMAT,1998-01-06,7.8125
+868880,AMAT,1998-01-07,7.375
+868881,AMAT,1998-01-08,7.328125
+868882,AMAT,1998-01-09,7.0
+868883,AMAT,1998-01-12,7.015625
+868884,AMAT,1998-01-13,7.484375
+868885,AMAT,1998-01-14,7.359375
+868886,AMAT,1998-01-15,7.453125
+868887,AMAT,1998-01-16,7.4375
+868888,AMAT,1998-01-20,7.6875
+868889,AMAT,1998-01-21,8.0625
+868890,AMAT,1998-01-22,7.546875
+868891,AMAT,1998-01-23,7.640625
+868892,AMAT,1998-01-26,7.5625
+868893,AMAT,1998-01-27,7.703125
+868894,AMAT,1998-01-28,8.1875
+868895,AMAT,1998-01-29,7.9375
+868896,AMAT,1998-01-30,8.203125
+868897,AMAT,1998-02-02,8.671875
+868898,AMAT,1998-02-03,8.71875
+868899,AMAT,1998-02-04,9.21875
+868900,AMAT,1998-02-05,8.921875
+868901,AMAT,1998-02-06,9.0
+868902,AMAT,1998-02-09,8.6875
+868903,AMAT,1998-02-10,9.0
+868904,AMAT,1998-02-11,8.984375
+868905,AMAT,1998-02-12,9.234375
+868906,AMAT,1998-02-13,9.375
+868907,AMAT,1998-02-17,9.09375
+868908,AMAT,1998-02-18,9.203125
+868909,AMAT,1998-02-19,9.421875
+868910,AMAT,1998-02-20,9.09375
+868911,AMAT,1998-02-23,9.328125
+868912,AMAT,1998-02-24,9.0
+868913,AMAT,1998-02-25,9.34375
+868914,AMAT,1998-02-26,9.46875
+868915,AMAT,1998-02-27,9.203125
+868916,AMAT,1998-03-02,8.859375
+868917,AMAT,1998-03-03,8.84375
+868918,AMAT,1998-03-04,8.875
+868919,AMAT,1998-03-05,8.296875
+868920,AMAT,1998-03-06,8.375
+868921,AMAT,1998-03-09,7.992187976837158
+868922,AMAT,1998-03-10,8.328125
+868923,AMAT,1998-03-11,8.28125
+868924,AMAT,1998-03-12,8.234375
+868925,AMAT,1998-03-13,8.46875
+868926,AMAT,1998-03-16,8.703125
+868927,AMAT,1998-03-17,8.328125
+868928,AMAT,1998-03-18,8.28125
+868929,AMAT,1998-03-19,8.46875
+868930,AMAT,1998-03-20,8.3125
+868931,AMAT,1998-03-23,8.390625
+868932,AMAT,1998-03-24,8.53125
+868933,AMAT,1998-03-25,8.8125
+868934,AMAT,1998-03-26,9.0625
+868935,AMAT,1998-03-27,8.84375
+868936,AMAT,1998-03-30,8.828125
+868937,AMAT,1998-03-31,8.828125
+868938,AMAT,1998-04-01,9.40625
+868939,AMAT,1998-04-02,9.71875
+868940,AMAT,1998-04-03,9.375
+868941,AMAT,1998-04-06,9.140625
+868942,AMAT,1998-04-07,8.8125
+868943,AMAT,1998-04-08,8.8125
+868944,AMAT,1998-04-09,8.6875
+868945,AMAT,1998-04-13,8.5625
+868946,AMAT,1998-04-14,9.046875
+868947,AMAT,1998-04-15,9.265625
+868948,AMAT,1998-04-16,8.96875
+868949,AMAT,1998-04-17,8.859375
+868950,AMAT,1998-04-20,9.171875
+868951,AMAT,1998-04-21,9.53125
+868952,AMAT,1998-04-22,9.578125
+868953,AMAT,1998-04-23,9.265625
+868954,AMAT,1998-04-24,9.234375
+868955,AMAT,1998-04-27,8.96875
+868956,AMAT,1998-04-28,8.9375
+868957,AMAT,1998-04-29,8.96875
+868958,AMAT,1998-04-30,9.03125
+868959,AMAT,1998-05-01,9.015625
+868960,AMAT,1998-05-04,8.96875
+868961,AMAT,1998-05-05,9.109375
+868962,AMAT,1998-05-06,9.078125
+868963,AMAT,1998-05-07,9.03125
+868964,AMAT,1998-05-08,9.1875
+868965,AMAT,1998-05-11,9.3125
+868966,AMAT,1998-05-12,9.484375
+868967,AMAT,1998-05-13,9.875
+868968,AMAT,1998-05-14,9.640625
+868969,AMAT,1998-05-15,9.25
+868970,AMAT,1998-05-18,9.453125
+868971,AMAT,1998-05-19,9.296875
+868972,AMAT,1998-05-20,8.9375
+868973,AMAT,1998-05-21,8.515625
+868974,AMAT,1998-05-22,8.3125
+868975,AMAT,1998-05-26,8.203125
+868976,AMAT,1998-05-27,8.078125
+868977,AMAT,1998-05-28,8.4375
+868978,AMAT,1998-05-29,8.0
+868979,AMAT,1998-06-01,7.484375
+868980,AMAT,1998-06-02,7.640625
+868981,AMAT,1998-06-03,7.34375
+868982,AMAT,1998-06-04,7.1875
+868983,AMAT,1998-06-05,7.40625
+868984,AMAT,1998-06-08,7.53125
+868985,AMAT,1998-06-09,7.53125
+868986,AMAT,1998-06-10,7.1875
+868987,AMAT,1998-06-11,7.0625
+868988,AMAT,1998-06-12,7.15625
+868989,AMAT,1998-06-15,6.796875
+868990,AMAT,1998-06-16,7.28125
+868991,AMAT,1998-06-17,6.875
+868992,AMAT,1998-06-18,6.984375
+868993,AMAT,1998-06-19,6.84375
+868994,AMAT,1998-06-22,7.140625
+868995,AMAT,1998-06-23,7.34375
+868996,AMAT,1998-06-24,7.6875
+868997,AMAT,1998-06-25,7.46875
+868998,AMAT,1998-06-26,7.5
+868999,AMAT,1998-06-29,7.578125
+869000,AMAT,1998-06-30,7.375
+869001,AMAT,1998-07-01,7.609375
+869002,AMAT,1998-07-02,7.421875
+869003,AMAT,1998-07-06,7.59375
+869004,AMAT,1998-07-07,7.84375
+869005,AMAT,1998-07-08,7.5
+869006,AMAT,1998-07-09,7.25
+869007,AMAT,1998-07-10,7.375
+869008,AMAT,1998-07-13,7.140625
+869009,AMAT,1998-07-14,7.125
+869010,AMAT,1998-07-15,7.65625
+869011,AMAT,1998-07-16,7.796875
+869012,AMAT,1998-07-17,7.703125
+869013,AMAT,1998-07-20,7.65625
+869014,AMAT,1998-07-21,7.984375
+869015,AMAT,1998-07-22,7.828125
+869016,AMAT,1998-07-23,7.640625
+869017,AMAT,1998-07-24,7.59375
+869018,AMAT,1998-07-27,7.765625
+869019,AMAT,1998-07-28,8.203125
+869020,AMAT,1998-07-29,8.0
+869021,AMAT,1998-07-30,8.25
+869022,AMAT,1998-07-31,8.375
+869023,AMAT,1998-08-03,8.453125
+869024,AMAT,1998-08-04,8.125
+869025,AMAT,1998-08-05,8.515625
+869026,AMAT,1998-08-06,8.78125
+869027,AMAT,1998-08-07,8.78125
+869028,AMAT,1998-08-10,8.421875
+869029,AMAT,1998-08-11,8.21875
+869030,AMAT,1998-08-12,8.03125
+869031,AMAT,1998-08-13,7.84375
+869032,AMAT,1998-08-14,7.78125
+869033,AMAT,1998-08-17,8.328125
+869034,AMAT,1998-08-18,8.515625
+869035,AMAT,1998-08-19,8.171875
+869036,AMAT,1998-08-20,7.8125
+869037,AMAT,1998-08-21,7.625
+869038,AMAT,1998-08-24,7.671875
+869039,AMAT,1998-08-25,7.859375
+869040,AMAT,1998-08-26,7.390625
+869041,AMAT,1998-08-27,6.828125
+869042,AMAT,1998-08-28,6.65625
+869043,AMAT,1998-08-31,6.140625
+869044,AMAT,1998-09-01,6.53125
+869045,AMAT,1998-09-02,6.21875
+869046,AMAT,1998-09-03,6.0
+869047,AMAT,1998-09-04,5.9375
+869048,AMAT,1998-09-08,6.390625
+869049,AMAT,1998-09-09,6.03125
+869050,AMAT,1998-09-10,6.046875
+869051,AMAT,1998-09-11,6.234375
+869052,AMAT,1998-09-14,6.0625
+869053,AMAT,1998-09-15,5.921875
+869054,AMAT,1998-09-16,6.015625
+869055,AMAT,1998-09-17,6.0
+869056,AMAT,1998-09-18,6.125
+869057,AMAT,1998-09-21,6.1875
+869058,AMAT,1998-09-22,6.234375
+869059,AMAT,1998-09-23,6.421875
+869060,AMAT,1998-09-24,6.375
+869061,AMAT,1998-09-25,6.71875
+869062,AMAT,1998-09-28,6.640625
+869063,AMAT,1998-09-29,6.6875
+869064,AMAT,1998-09-30,6.3125
+869065,AMAT,1998-10-01,5.9375
+869066,AMAT,1998-10-02,5.984375
+869067,AMAT,1998-10-05,5.78125
+869068,AMAT,1998-10-06,5.890625
+869069,AMAT,1998-10-07,5.75
+869070,AMAT,1998-10-08,5.59375
+869071,AMAT,1998-10-09,5.90625
+869072,AMAT,1998-10-12,6.703125
+869073,AMAT,1998-10-13,6.609375
+869074,AMAT,1998-10-14,6.828125
+869075,AMAT,1998-10-15,7.203125
+869076,AMAT,1998-10-16,7.328125
+869077,AMAT,1998-10-19,7.640625
+869078,AMAT,1998-10-20,7.328125
+869079,AMAT,1998-10-21,7.578125
+869080,AMAT,1998-10-22,8.21875
+869081,AMAT,1998-10-23,8.484375
+869082,AMAT,1998-10-26,8.328125
+869083,AMAT,1998-10-27,7.96875
+869084,AMAT,1998-10-28,8.546875
+869085,AMAT,1998-10-29,8.859375
+869086,AMAT,1998-10-30,8.671875
+869087,AMAT,1998-11-02,8.359375
+869088,AMAT,1998-11-03,8.1875
+869089,AMAT,1998-11-04,8.8125
+869090,AMAT,1998-11-05,8.71875
+869091,AMAT,1998-11-06,9.234375
+869092,AMAT,1998-11-09,9.046875
+869093,AMAT,1998-11-10,8.90625
+869094,AMAT,1998-11-11,9.390625
+869095,AMAT,1998-11-12,9.6875
+869096,AMAT,1998-11-13,9.5625
+869097,AMAT,1998-11-16,9.078125
+869098,AMAT,1998-11-17,9.34375
+869099,AMAT,1998-11-18,9.234375
+869100,AMAT,1998-11-19,9.5
+869101,AMAT,1998-11-20,9.828125
+869102,AMAT,1998-11-23,10.015625
+869103,AMAT,1998-11-24,10.578125
+869104,AMAT,1998-11-25,10.171875
+869105,AMAT,1998-11-27,10.34375
+869106,AMAT,1998-11-30,9.6875
+869107,AMAT,1998-12-01,9.859375
+869108,AMAT,1998-12-02,10.953125
+869109,AMAT,1998-12-03,10.703125
+869110,AMAT,1998-12-04,11.046875
+869111,AMAT,1998-12-07,11.0625
+869112,AMAT,1998-12-08,11.359375
+869113,AMAT,1998-12-09,10.859375
+869114,AMAT,1998-12-10,10.296875
+869115,AMAT,1998-12-11,10.484375
+869116,AMAT,1998-12-14,9.78125
+869117,AMAT,1998-12-15,10.15625
+869118,AMAT,1998-12-16,9.890625
+869119,AMAT,1998-12-17,10.28125
+869120,AMAT,1998-12-18,11.359375
+869121,AMAT,1998-12-21,11.171875
+869122,AMAT,1998-12-22,10.859375
+869123,AMAT,1998-12-23,11.171875
+869124,AMAT,1998-12-24,10.984375
+869125,AMAT,1998-12-28,10.921875
+869126,AMAT,1998-12-29,10.875
+869127,AMAT,1998-12-30,10.46875
+869128,AMAT,1998-12-31,10.671875
+869129,AMAT,1999-01-04,11.078125
+869130,AMAT,1999-01-05,12.4375
+869131,AMAT,1999-01-06,13.390625
+869132,AMAT,1999-01-07,13.65625
+869133,AMAT,1999-01-08,13.875
+869134,AMAT,1999-01-11,13.875
+869135,AMAT,1999-01-12,13.359375
+869136,AMAT,1999-01-13,13.71875
+869137,AMAT,1999-01-14,13.3125
+869138,AMAT,1999-01-15,14.046875
+869139,AMAT,1999-01-19,13.71875
+869140,AMAT,1999-01-20,14.390625
+869141,AMAT,1999-01-21,13.828125
+869142,AMAT,1999-01-22,13.65625
+869143,AMAT,1999-01-25,13.5
+869144,AMAT,1999-01-26,14.640625
+869145,AMAT,1999-01-27,14.046875
+869146,AMAT,1999-01-28,14.75
+869147,AMAT,1999-01-29,15.796875
+869148,AMAT,1999-02-01,15.546875
+869149,AMAT,1999-02-02,14.796875
+869150,AMAT,1999-02-03,15.84375
+869151,AMAT,1999-02-04,15.4375
+869152,AMAT,1999-02-05,15.171875
+869153,AMAT,1999-02-08,16.859375
+869154,AMAT,1999-02-09,15.8125
+869155,AMAT,1999-02-10,15.203125
+869156,AMAT,1999-02-11,16.765625
+869157,AMAT,1999-02-12,16.71875
+869158,AMAT,1999-02-16,16.96875
+869159,AMAT,1999-02-17,16.84375
+869160,AMAT,1999-02-18,16.5625
+869161,AMAT,1999-02-19,17.171875
+869162,AMAT,1999-02-22,17.046875
+869163,AMAT,1999-02-23,17.109375
+869164,AMAT,1999-02-24,17.0625
+869165,AMAT,1999-02-25,15.9375
+869166,AMAT,1999-02-26,13.90625
+869167,AMAT,1999-03-01,14.265625
+869168,AMAT,1999-03-02,14.328125
+869169,AMAT,1999-03-03,14.5625
+869170,AMAT,1999-03-04,14.390625
+869171,AMAT,1999-03-05,15.421875
+869172,AMAT,1999-03-08,15.8125
+869173,AMAT,1999-03-09,14.71875
+869174,AMAT,1999-03-10,15.25
+869175,AMAT,1999-03-11,15.40625
+869176,AMAT,1999-03-12,15.21875
+869177,AMAT,1999-03-15,15.140625
+869178,AMAT,1999-03-16,15.90625
+869179,AMAT,1999-03-17,15.984375
+869180,AMAT,1999-03-18,15.96875
+869181,AMAT,1999-03-19,15.234375
+869182,AMAT,1999-03-22,15.015625
+869183,AMAT,1999-03-23,14.671875
+869184,AMAT,1999-03-24,14.34375
+869185,AMAT,1999-03-25,15.265625
+869186,AMAT,1999-03-26,14.453125
+869187,AMAT,1999-03-29,15.34375
+869188,AMAT,1999-03-30,15.625
+869189,AMAT,1999-03-31,15.421875
+869190,AMAT,1999-04-01,16.09375
+869191,AMAT,1999-04-05,16.4375
+869192,AMAT,1999-04-06,16.984375
+869193,AMAT,1999-04-07,16.1875
+869194,AMAT,1999-04-08,16.28125
+869195,AMAT,1999-04-09,16.625
+869196,AMAT,1999-04-12,15.671875
+869197,AMAT,1999-04-13,14.953125
+869198,AMAT,1999-04-14,14.75
+869199,AMAT,1999-04-15,15.5
+869200,AMAT,1999-04-16,15.34375
+869201,AMAT,1999-04-19,14.671875
+869202,AMAT,1999-04-20,14.1875
+869203,AMAT,1999-04-21,15.34375
+869204,AMAT,1999-04-22,15.453125
+869205,AMAT,1999-04-23,15.1875
+869206,AMAT,1999-04-26,15.1875
+869207,AMAT,1999-04-27,14.734375
+869208,AMAT,1999-04-28,13.546875
+869209,AMAT,1999-04-29,12.96875
+869210,AMAT,1999-04-30,13.40625
+869211,AMAT,1999-05-03,13.8125
+869212,AMAT,1999-05-04,13.265625
+869213,AMAT,1999-05-05,14.359375
+869214,AMAT,1999-05-06,13.484375
+869215,AMAT,1999-05-07,14.1875
+869216,AMAT,1999-05-10,14.046875
+869217,AMAT,1999-05-11,14.171875
+869218,AMAT,1999-05-12,15.078125
+869219,AMAT,1999-05-13,14.757813453674316
+869220,AMAT,1999-05-14,15.171875
+869221,AMAT,1999-05-17,15.8125
+869222,AMAT,1999-05-18,15.78125
+869223,AMAT,1999-05-19,16.328125
+869224,AMAT,1999-05-20,15.390625
+869225,AMAT,1999-05-21,14.890625
+869226,AMAT,1999-05-24,14.0625
+869227,AMAT,1999-05-25,13.828125
+869228,AMAT,1999-05-26,13.625
+869229,AMAT,1999-05-27,13.8125
+869230,AMAT,1999-05-28,13.75
+869231,AMAT,1999-06-01,13.515625
+869232,AMAT,1999-06-02,14.40625
+869233,AMAT,1999-06-03,14.3125
+869234,AMAT,1999-06-04,15.203125
+869235,AMAT,1999-06-07,15.453125
+869236,AMAT,1999-06-08,15.453125
+869237,AMAT,1999-06-09,16.203125
+869238,AMAT,1999-06-10,16.5
+869239,AMAT,1999-06-11,16.453125
+869240,AMAT,1999-06-14,16.5
+869241,AMAT,1999-06-15,16.84375
+869242,AMAT,1999-06-16,17.546875
+869243,AMAT,1999-06-17,17.296875
+869244,AMAT,1999-06-18,16.65625
+869245,AMAT,1999-06-21,17.5
+869246,AMAT,1999-06-22,17.171875
+869247,AMAT,1999-06-23,17.34375
+869248,AMAT,1999-06-24,16.453125
+869249,AMAT,1999-06-25,16.203125
+869250,AMAT,1999-06-28,16.59375
+869251,AMAT,1999-06-29,17.28125
+869252,AMAT,1999-06-30,18.46875
+869253,AMAT,1999-07-01,18.09375
+869254,AMAT,1999-07-02,18.03125
+869255,AMAT,1999-07-06,18.625
+869256,AMAT,1999-07-07,17.625
+869257,AMAT,1999-07-08,18.234375
+869258,AMAT,1999-07-09,18.53125
+869259,AMAT,1999-07-12,18.25
+869260,AMAT,1999-07-13,18.125
+869261,AMAT,1999-07-14,19.375
+869262,AMAT,1999-07-15,19.09375
+869263,AMAT,1999-07-16,19.640625
+869264,AMAT,1999-07-19,19.390625
+869265,AMAT,1999-07-20,18.078125
+869266,AMAT,1999-07-21,18.171875
+869267,AMAT,1999-07-22,17.0625
+869268,AMAT,1999-07-23,17.75
+869269,AMAT,1999-07-26,17.34375
+869270,AMAT,1999-07-27,18.140625
+869271,AMAT,1999-07-28,18.796875
+869272,AMAT,1999-07-29,17.953125
+869273,AMAT,1999-07-30,17.984375
+869274,AMAT,1999-08-02,17.96875
+869275,AMAT,1999-08-03,18.4375
+869276,AMAT,1999-08-04,18.21875
+869277,AMAT,1999-08-05,18.109375
+869278,AMAT,1999-08-06,18.671875
+869279,AMAT,1999-08-09,19.46875
+869280,AMAT,1999-08-10,19.234375
+869281,AMAT,1999-08-11,19.4375
+869282,AMAT,1999-08-12,18.15625
+869283,AMAT,1999-08-13,17.4375
+869284,AMAT,1999-08-16,17.625
+869285,AMAT,1999-08-17,17.9375
+869286,AMAT,1999-08-18,16.265625
+869287,AMAT,1999-08-19,16.328125
+869288,AMAT,1999-08-20,15.984375
+869289,AMAT,1999-08-23,16.71875
+869290,AMAT,1999-08-24,17.4375
+869291,AMAT,1999-08-25,17.046875
+869292,AMAT,1999-08-26,16.921875
+869293,AMAT,1999-08-27,17.234375
+869294,AMAT,1999-08-30,17.5
+869295,AMAT,1999-08-31,17.765625
+869296,AMAT,1999-09-01,18.5
+869297,AMAT,1999-09-02,18.609375
+869298,AMAT,1999-09-03,19.34375
+869299,AMAT,1999-09-07,19.296875
+869300,AMAT,1999-09-08,19.15625
+869301,AMAT,1999-09-09,19.75
+869302,AMAT,1999-09-10,19.6875
+869303,AMAT,1999-09-13,19.0
+869304,AMAT,1999-09-14,20.390625
+869305,AMAT,1999-09-15,19.53125
+869306,AMAT,1999-09-16,20.359375
+869307,AMAT,1999-09-17,21.203125
+869308,AMAT,1999-09-20,20.953125
+869309,AMAT,1999-09-21,20.328125
+869310,AMAT,1999-09-22,20.921875
+869311,AMAT,1999-09-23,19.71875
+869312,AMAT,1999-09-24,19.71875
+869313,AMAT,1999-09-27,20.59375
+869314,AMAT,1999-09-28,20.171875
+869315,AMAT,1999-09-29,19.9375
+869316,AMAT,1999-09-30,19.421875
+869317,AMAT,1999-10-01,19.546875
+869318,AMAT,1999-10-04,20.515625
+869319,AMAT,1999-10-05,21.390625
+869320,AMAT,1999-10-06,21.6875
+869321,AMAT,1999-10-07,20.609375
+869322,AMAT,1999-10-08,20.5625
+869323,AMAT,1999-10-11,20.6875
+869324,AMAT,1999-10-12,20.3125
+869325,AMAT,1999-10-13,19.890625
+869326,AMAT,1999-10-14,20.0703125
+869327,AMAT,1999-10-15,19.96875
+869328,AMAT,1999-10-18,19.4375
+869329,AMAT,1999-10-19,18.6875
+869330,AMAT,1999-10-20,19.625
+869331,AMAT,1999-10-21,19.796875
+869332,AMAT,1999-10-22,19.703125
+869333,AMAT,1999-10-25,20.078125
+869334,AMAT,1999-10-26,20.03125
+869335,AMAT,1999-10-27,19.828125
+869336,AMAT,1999-10-28,20.9375
+869337,AMAT,1999-10-29,22.453125
+869338,AMAT,1999-11-01,21.9375
+869339,AMAT,1999-11-02,22.78125
+869340,AMAT,1999-11-03,23.609375
+869341,AMAT,1999-11-04,23.1875
+869342,AMAT,1999-11-05,24.5
+869343,AMAT,1999-11-08,24.296875
+869344,AMAT,1999-11-09,24.859375
+869345,AMAT,1999-11-10,25.4375
+869346,AMAT,1999-11-11,27.125
+869347,AMAT,1999-11-12,27.25
+869348,AMAT,1999-11-15,26.3125
+869349,AMAT,1999-11-16,26.375
+869350,AMAT,1999-11-17,27.5
+869351,AMAT,1999-11-18,26.75
+869352,AMAT,1999-11-19,26.8125
+869353,AMAT,1999-11-22,25.828125
+869354,AMAT,1999-11-23,25.71875
+869355,AMAT,1999-11-24,25.609375
+869356,AMAT,1999-11-26,25.5
+869357,AMAT,1999-11-29,25.328125
+869358,AMAT,1999-11-30,24.359375
+869359,AMAT,1999-12-01,25.125
+869360,AMAT,1999-12-02,26.9375
+869361,AMAT,1999-12-03,27.5625
+869362,AMAT,1999-12-06,28.578125
+869363,AMAT,1999-12-07,27.8125
+869364,AMAT,1999-12-08,28.703125
+869365,AMAT,1999-12-09,28.171875
+869366,AMAT,1999-12-10,27.359375
+869367,AMAT,1999-12-13,27.015625
+869368,AMAT,1999-12-14,26.140625
+869369,AMAT,1999-12-15,25.8125
+869370,AMAT,1999-12-16,27.640625
+869371,AMAT,1999-12-17,27.6875
+869372,AMAT,1999-12-20,29.078125
+869373,AMAT,1999-12-21,30.90625
+869374,AMAT,1999-12-22,30.234375
+869375,AMAT,1999-12-23,30.40625
+869376,AMAT,1999-12-27,31.921875
+869377,AMAT,1999-12-28,31.515625
+869378,AMAT,1999-12-29,31.59375
+869379,AMAT,1999-12-30,31.09375
+869380,AMAT,1999-12-31,31.671875
+869381,AMAT,2000-01-03,31.625
+869382,AMAT,2000-01-04,30.0625
+869383,AMAT,2000-01-05,28.9375
+869384,AMAT,2000-01-06,28.984375
+869385,AMAT,2000-01-07,29.234375
+869386,AMAT,2000-01-10,31.59375
+869387,AMAT,2000-01-11,30.203125
+869388,AMAT,2000-01-12,31.765625
+869389,AMAT,2000-01-13,31.125
+869390,AMAT,2000-01-14,33.90625
+869391,AMAT,2000-01-18,33.78125
+869392,AMAT,2000-01-19,35.59375
+869393,AMAT,2000-01-20,35.0
+869394,AMAT,2000-01-21,35.3125
+869395,AMAT,2000-01-24,35.125
+869396,AMAT,2000-01-25,36.109375
+869397,AMAT,2000-01-26,33.578125
+869398,AMAT,2000-01-27,33.875
+869399,AMAT,2000-01-28,32.4375
+869400,AMAT,2000-01-31,34.3125
+869401,AMAT,2000-02-01,35.125
+869402,AMAT,2000-02-02,35.953125
+869403,AMAT,2000-02-03,37.125
+869404,AMAT,2000-02-04,36.34375
+869405,AMAT,2000-02-07,38.40625
+869406,AMAT,2000-02-08,40.28125
+869407,AMAT,2000-02-09,40.93359375
+869408,AMAT,2000-02-10,43.6875
+869409,AMAT,2000-02-11,41.25
+869410,AMAT,2000-02-14,40.265625
+869411,AMAT,2000-02-15,41.625
+869412,AMAT,2000-02-16,43.34375
+869413,AMAT,2000-02-17,47.09375
+869414,AMAT,2000-02-18,44.4375
+869415,AMAT,2000-02-22,44.69921875
+869416,AMAT,2000-02-23,45.25
+869417,AMAT,2000-02-24,45.875
+869418,AMAT,2000-02-25,43.078125
+869419,AMAT,2000-02-28,44.21875
+869420,AMAT,2000-02-29,45.734375
+869421,AMAT,2000-03-01,46.15625
+869422,AMAT,2000-03-02,45.12890625
+869423,AMAT,2000-03-03,47.6875
+869424,AMAT,2000-03-06,46.0
+869425,AMAT,2000-03-07,46.03125
+869426,AMAT,2000-03-08,44.84375
+869427,AMAT,2000-03-09,47.578125
+869428,AMAT,2000-03-10,48.265625
+869429,AMAT,2000-03-13,46.984375
+869430,AMAT,2000-03-14,44.6875
+869431,AMAT,2000-03-15,42.796875
+869432,AMAT,2000-03-16,43.96875
+869433,AMAT,2000-03-17,47.9296875
+869434,AMAT,2000-03-20,47.0
+869435,AMAT,2000-03-21,49.0
+869436,AMAT,2000-03-22,52.375
+869437,AMAT,2000-03-23,51.21875
+869438,AMAT,2000-03-24,53.40625
+869439,AMAT,2000-03-27,54.28125
+869440,AMAT,2000-03-28,51.03125
+869441,AMAT,2000-03-29,48.40625
+869442,AMAT,2000-03-30,46.5
+869443,AMAT,2000-03-31,47.125
+869444,AMAT,2000-04-03,44.625
+869445,AMAT,2000-04-04,49.0625
+869446,AMAT,2000-04-05,52.09375
+869447,AMAT,2000-04-06,53.34375
+869448,AMAT,2000-04-07,57.4375
+869449,AMAT,2000-04-10,51.6875
+869450,AMAT,2000-04-11,52.3125
+869451,AMAT,2000-04-12,48.78125
+869452,AMAT,2000-04-13,44.5
+869453,AMAT,2000-04-14,40.15625
+869454,AMAT,2000-04-17,48.3125
+869455,AMAT,2000-04-18,50.5
+869456,AMAT,2000-04-19,45.75
+869457,AMAT,2000-04-20,46.5625
+869458,AMAT,2000-04-24,45.625
+869459,AMAT,2000-04-25,47.65625
+869460,AMAT,2000-04-26,45.21875
+869461,AMAT,2000-04-27,50.15625
+869462,AMAT,2000-04-28,50.90625
+869463,AMAT,2000-05-01,49.96875
+869464,AMAT,2000-05-02,48.0625
+869465,AMAT,2000-05-03,47.25
+869466,AMAT,2000-05-04,48.875
+869467,AMAT,2000-05-05,50.9375
+869468,AMAT,2000-05-08,47.84375
+869469,AMAT,2000-05-09,45.3125
+869470,AMAT,2000-05-10,42.3125
+869471,AMAT,2000-05-11,42.625
+869472,AMAT,2000-05-12,42.21875
+869473,AMAT,2000-05-15,44.5
+869474,AMAT,2000-05-16,46.46875
+869475,AMAT,2000-05-17,44.8125
+869476,AMAT,2000-05-18,42.5
+869477,AMAT,2000-05-19,40.09375
+869478,AMAT,2000-05-22,39.65625
+869479,AMAT,2000-05-23,35.9375
+869480,AMAT,2000-05-24,39.21875
+869481,AMAT,2000-05-25,38.34375
+869482,AMAT,2000-05-26,37.15625
+869483,AMAT,2000-05-30,42.46875
+869484,AMAT,2000-05-31,41.75
+869485,AMAT,2000-06-01,43.875
+869486,AMAT,2000-06-02,46.78125
+869487,AMAT,2000-06-05,46.8125
+869488,AMAT,2000-06-06,44.65625
+869489,AMAT,2000-06-07,46.78125
+869490,AMAT,2000-06-08,46.34375
+869491,AMAT,2000-06-09,47.4375
+869492,AMAT,2000-06-12,45.53125
+869493,AMAT,2000-06-13,46.0625
+869494,AMAT,2000-06-14,43.03125
+869495,AMAT,2000-06-15,44.21875
+869496,AMAT,2000-06-16,46.53125
+869497,AMAT,2000-06-19,48.25
+869498,AMAT,2000-06-20,48.09375
+869499,AMAT,2000-06-21,48.96875
+869500,AMAT,2000-06-22,46.9375
+869501,AMAT,2000-06-23,45.375
+869502,AMAT,2000-06-26,44.75
+869503,AMAT,2000-06-27,44.0625
+869504,AMAT,2000-06-28,45.28125
+869505,AMAT,2000-06-29,44.53125
+869506,AMAT,2000-06-30,45.3125
+869507,AMAT,2000-07-03,46.28125
+869508,AMAT,2000-07-05,41.71875
+869509,AMAT,2000-07-06,43.34375
+869510,AMAT,2000-07-07,44.78125
+869511,AMAT,2000-07-10,44.3125
+869512,AMAT,2000-07-11,43.5
+869513,AMAT,2000-07-12,44.5
+869514,AMAT,2000-07-13,43.875
+869515,AMAT,2000-07-14,44.34375
+869516,AMAT,2000-07-17,47.0
+869517,AMAT,2000-07-18,44.4375
+869518,AMAT,2000-07-19,43.34375
+869519,AMAT,2000-07-20,41.59375
+869520,AMAT,2000-07-21,39.0625
+869521,AMAT,2000-07-24,40.25
+869522,AMAT,2000-07-25,42.25
+869523,AMAT,2000-07-26,40.9375
+869524,AMAT,2000-07-27,37.15625
+869525,AMAT,2000-07-28,37.0
+869526,AMAT,2000-07-31,37.9375
+869527,AMAT,2000-08-01,37.28125
+869528,AMAT,2000-08-02,36.28125
+869529,AMAT,2000-08-03,34.5
+869530,AMAT,2000-08-04,33.875
+869531,AMAT,2000-08-07,34.96875
+869532,AMAT,2000-08-08,35.28125
+869533,AMAT,2000-08-09,36.0625
+869534,AMAT,2000-08-10,34.625
+869535,AMAT,2000-08-11,34.59375
+869536,AMAT,2000-08-14,37.40625
+869537,AMAT,2000-08-15,38.90625
+869538,AMAT,2000-08-16,40.46875
+869539,AMAT,2000-08-17,42.0
+869540,AMAT,2000-08-18,41.96875
+869541,AMAT,2000-08-21,40.71875
+869542,AMAT,2000-08-22,41.0
+869543,AMAT,2000-08-23,42.71875
+869544,AMAT,2000-08-24,42.78125
+869545,AMAT,2000-08-25,42.34375
+869546,AMAT,2000-08-28,41.59375
+869547,AMAT,2000-08-29,42.53125
+869548,AMAT,2000-08-30,42.1875
+869549,AMAT,2000-08-31,43.15625
+869550,AMAT,2000-09-01,42.40625
+869551,AMAT,2000-09-05,42.21875
+869552,AMAT,2000-09-06,39.8125
+869553,AMAT,2000-09-07,40.1875
+869554,AMAT,2000-09-08,37.75
+869555,AMAT,2000-09-11,37.59375
+869556,AMAT,2000-09-12,35.84375
+869557,AMAT,2000-09-13,37.0
+869558,AMAT,2000-09-14,37.46875
+869559,AMAT,2000-09-15,36.5625
+869560,AMAT,2000-09-18,36.125
+869561,AMAT,2000-09-19,38.46875
+869562,AMAT,2000-09-20,39.0
+869563,AMAT,2000-09-21,36.75
+869564,AMAT,2000-09-22,35.0
+869565,AMAT,2000-09-25,33.71875
+869566,AMAT,2000-09-26,32.71875
+869567,AMAT,2000-09-27,31.9375
+869568,AMAT,2000-09-28,31.9375
+869569,AMAT,2000-09-29,29.65625
+869570,AMAT,2000-10-02,28.34375
+869571,AMAT,2000-10-03,25.8125
+869572,AMAT,2000-10-04,27.09375
+869573,AMAT,2000-10-05,26.5625
+869574,AMAT,2000-10-06,27.09375
+869575,AMAT,2000-10-09,27.875
+869576,AMAT,2000-10-10,24.53125
+869577,AMAT,2000-10-11,25.78125
+869578,AMAT,2000-10-12,24.03125
+869579,AMAT,2000-10-13,26.75
+869580,AMAT,2000-10-16,24.375
+869581,AMAT,2000-10-17,22.25
+869582,AMAT,2000-10-18,21.03125
+869583,AMAT,2000-10-19,25.25
+869584,AMAT,2000-10-20,25.25
+869585,AMAT,2000-10-23,26.71875
+869586,AMAT,2000-10-24,24.71875
+869587,AMAT,2000-10-25,24.375
+869588,AMAT,2000-10-26,26.53125
+869589,AMAT,2000-10-27,24.0625
+869590,AMAT,2000-10-30,24.8125
+869591,AMAT,2000-10-31,26.5625
+869592,AMAT,2000-11-01,25.625
+869593,AMAT,2000-11-02,26.0
+869594,AMAT,2000-11-03,24.71875
+869595,AMAT,2000-11-06,24.65625
+869596,AMAT,2000-11-07,23.4375
+869597,AMAT,2000-11-08,21.71875
+869598,AMAT,2000-11-09,21.6875
+869599,AMAT,2000-11-10,20.46875
+869600,AMAT,2000-11-13,20.125
+869601,AMAT,2000-11-14,20.71875
+869602,AMAT,2000-11-15,21.375
+869603,AMAT,2000-11-16,20.8125
+869604,AMAT,2000-11-17,20.5625
+869605,AMAT,2000-11-20,20.5625
+869606,AMAT,2000-11-21,21.15625
+869607,AMAT,2000-11-22,21.125
+869608,AMAT,2000-11-24,23.34375
+869609,AMAT,2000-11-27,22.0625
+869610,AMAT,2000-11-28,20.53125
+869611,AMAT,2000-11-29,21.46875
+869612,AMAT,2000-11-30,20.21875
+869613,AMAT,2000-12-01,19.28125
+869614,AMAT,2000-12-04,19.25
+869615,AMAT,2000-12-05,22.0625
+869616,AMAT,2000-12-06,20.28125
+869617,AMAT,2000-12-07,20.0
+869618,AMAT,2000-12-08,22.09375
+869619,AMAT,2000-12-11,25.46875
+869620,AMAT,2000-12-12,22.75
+869621,AMAT,2000-12-13,21.34375
+869622,AMAT,2000-12-14,20.1875
+869623,AMAT,2000-12-15,19.75
+869624,AMAT,2000-12-18,19.875
+869625,AMAT,2000-12-19,19.5
+869626,AMAT,2000-12-20,18.90625
+869627,AMAT,2000-12-21,17.6875
+869628,AMAT,2000-12-22,19.3125
+869629,AMAT,2000-12-26,19.0
+869630,AMAT,2000-12-27,19.78125
+869631,AMAT,2000-12-28,19.71875
+869632,AMAT,2000-12-29,19.09375
+869633,AMAT,2001-01-02,19.75
+869634,AMAT,2001-01-03,24.8125
+869635,AMAT,2001-01-04,22.1875
+869636,AMAT,2001-01-05,21.34375
+869637,AMAT,2001-01-08,22.875
+869638,AMAT,2001-01-09,21.75
+869639,AMAT,2001-01-10,22.375
+869640,AMAT,2001-01-11,23.1875
+869641,AMAT,2001-01-12,23.1875
+869642,AMAT,2001-01-16,22.21875
+869643,AMAT,2001-01-17,24.09375
+869644,AMAT,2001-01-18,25.03125
+869645,AMAT,2001-01-19,24.96875
+869646,AMAT,2001-01-22,24.46875
+869647,AMAT,2001-01-23,24.125
+869648,AMAT,2001-01-24,24.8125
+869649,AMAT,2001-01-25,24.375
+869650,AMAT,2001-01-26,23.9375
+869651,AMAT,2001-01-29,25.09375
+869652,AMAT,2001-01-30,26.21875
+869653,AMAT,2001-01-31,25.15625
+869654,AMAT,2001-02-01,25.28125
+869655,AMAT,2001-02-02,23.875
+869656,AMAT,2001-02-05,22.90625
+869657,AMAT,2001-02-06,22.9375
+869658,AMAT,2001-02-07,22.375
+869659,AMAT,2001-02-08,21.1875
+869660,AMAT,2001-02-09,21.3125
+869661,AMAT,2001-02-12,22.0
+869662,AMAT,2001-02-13,20.625
+869663,AMAT,2001-02-14,23.40625
+869664,AMAT,2001-02-15,24.71875
+869665,AMAT,2001-02-16,24.1171875
+869666,AMAT,2001-02-20,22.96875
+869667,AMAT,2001-02-21,23.3125
+869668,AMAT,2001-02-22,23.40625
+869669,AMAT,2001-02-23,23.96875
+869670,AMAT,2001-02-26,23.90625
+869671,AMAT,2001-02-27,22.5
+869672,AMAT,2001-02-28,21.125
+869673,AMAT,2001-03-01,22.6640625
+869674,AMAT,2001-03-02,22.625
+869675,AMAT,2001-03-05,23.78125
+869676,AMAT,2001-03-06,24.90625
+869677,AMAT,2001-03-07,24.90625
+869678,AMAT,2001-03-08,25.15625
+869679,AMAT,2001-03-09,23.375
+869680,AMAT,2001-03-12,23.15625
+869681,AMAT,2001-03-13,23.9375
+869682,AMAT,2001-03-14,24.09375
+869683,AMAT,2001-03-15,23.0625
+869684,AMAT,2001-03-16,22.125
+869685,AMAT,2001-03-19,23.3125
+869686,AMAT,2001-03-20,21.40625
+869687,AMAT,2001-03-21,22.4375
+869688,AMAT,2001-03-22,24.71875
+869689,AMAT,2001-03-23,25.125
+869690,AMAT,2001-03-26,24.65625
+869691,AMAT,2001-03-27,25.4375
+869692,AMAT,2001-03-28,23.84375
+869693,AMAT,2001-03-29,22.78125
+869694,AMAT,2001-03-30,21.75
+869695,AMAT,2001-04-02,20.0
+869696,AMAT,2001-04-03,20.0625
+869697,AMAT,2001-04-04,18.90625
+869698,AMAT,2001-04-05,21.125
+869699,AMAT,2001-04-06,20.0
+869700,AMAT,2001-04-09,19.40999984741211
+869701,AMAT,2001-04-10,21.375
+869702,AMAT,2001-04-11,23.01499938964844
+869703,AMAT,2001-04-12,24.73500061035156
+869704,AMAT,2001-04-16,23.959999084472656
+869705,AMAT,2001-04-17,23.795000076293945
+869706,AMAT,2001-04-18,26.51499938964844
+869707,AMAT,2001-04-19,29.364999771118164
+869708,AMAT,2001-04-20,28.155000686645508
+869709,AMAT,2001-04-23,26.364999771118164
+869710,AMAT,2001-04-24,25.850000381469727
+869711,AMAT,2001-04-25,26.59000015258789
+869712,AMAT,2001-04-26,25.420000076293945
+869713,AMAT,2001-04-27,26.94499969482422
+869714,AMAT,2001-04-30,27.299999237060547
+869715,AMAT,2001-05-01,27.520000457763672
+869716,AMAT,2001-05-02,27.34499931335449
+869717,AMAT,2001-05-03,26.299999237060547
+869718,AMAT,2001-05-04,25.76499938964844
+869719,AMAT,2001-05-07,25.3700008392334
+869720,AMAT,2001-05-08,26.299999237060547
+869721,AMAT,2001-05-09,25.520000457763672
+869722,AMAT,2001-05-10,25.5049991607666
+869723,AMAT,2001-05-11,25.854999542236328
+869724,AMAT,2001-05-14,24.84499931335449
+869725,AMAT,2001-05-15,24.94499969482422
+869726,AMAT,2001-05-16,27.049999237060547
+869727,AMAT,2001-05-17,26.950000762939453
+869728,AMAT,2001-05-18,27.5
+869729,AMAT,2001-05-21,28.76000022888184
+869730,AMAT,2001-05-22,28.295000076293945
+869731,AMAT,2001-05-23,26.46999931335449
+869732,AMAT,2001-05-24,27.209999084472656
+869733,AMAT,2001-05-25,26.854999542236328
+869734,AMAT,2001-05-29,25.924999237060547
+869735,AMAT,2001-05-30,24.475000381469727
+869736,AMAT,2001-05-31,24.96500015258789
+869737,AMAT,2001-06-01,25.65999984741211
+869738,AMAT,2001-06-04,25.030000686645508
+869739,AMAT,2001-06-05,26.2549991607666
+869740,AMAT,2001-06-06,26.32999992370605
+869741,AMAT,2001-06-07,28.01000022888184
+869742,AMAT,2001-06-08,27.63500022888184
+869743,AMAT,2001-06-11,26.809999465942383
+869744,AMAT,2001-06-12,27.25
+869745,AMAT,2001-06-13,26.88500022888184
+869746,AMAT,2001-06-14,25.5
+869747,AMAT,2001-06-15,24.95499992370605
+869748,AMAT,2001-06-18,24.670000076293945
+869749,AMAT,2001-06-19,24.155000686645508
+869750,AMAT,2001-06-20,24.18000030517578
+869751,AMAT,2001-06-21,23.809999465942383
+869752,AMAT,2001-06-22,24.524999618530277
+869753,AMAT,2001-06-25,24.934999465942383
+869754,AMAT,2001-06-26,25.104999542236328
+869755,AMAT,2001-06-27,24.23500061035156
+869756,AMAT,2001-06-28,24.78499984741211
+869757,AMAT,2001-06-29,24.549999237060547
+869758,AMAT,2001-07-02,24.979999542236328
+869759,AMAT,2001-07-03,25.114999771118164
+869760,AMAT,2001-07-05,24.34000015258789
+869761,AMAT,2001-07-06,22.649999618530277
+869762,AMAT,2001-07-09,22.40999984741211
+869763,AMAT,2001-07-10,21.38999938964844
+869764,AMAT,2001-07-11,22.030000686645508
+869765,AMAT,2001-07-12,23.21500015258789
+869766,AMAT,2001-07-13,23.18000030517578
+869767,AMAT,2001-07-16,20.975000381469727
+869768,AMAT,2001-07-17,22.28499984741211
+869769,AMAT,2001-07-18,21.780000686645508
+869770,AMAT,2001-07-19,22.645000457763672
+869771,AMAT,2001-07-20,22.524999618530277
+869772,AMAT,2001-07-23,21.790000915527344
+869773,AMAT,2001-07-24,21.475000381469727
+869774,AMAT,2001-07-25,21.88999938964844
+869775,AMAT,2001-07-26,22.59000015258789
+869776,AMAT,2001-07-27,23.1299991607666
+869777,AMAT,2001-07-30,23.295000076293945
+869778,AMAT,2001-07-31,22.93000030517578
+869779,AMAT,2001-08-01,24.149999618530277
+869780,AMAT,2001-08-02,25.0
+869781,AMAT,2001-08-03,24.799999237060547
+869782,AMAT,2001-08-06,24.364999771118164
+869783,AMAT,2001-08-07,23.399999618530277
+869784,AMAT,2001-08-08,22.3700008392334
+869785,AMAT,2001-08-09,22.424999237060547
+869786,AMAT,2001-08-10,22.239999771118164
+869787,AMAT,2001-08-13,22.420000076293945
+869788,AMAT,2001-08-14,21.825000762939453
+869789,AMAT,2001-08-15,21.8700008392334
+869790,AMAT,2001-08-16,22.350000381469727
+869791,AMAT,2001-08-17,21.28499984741211
+869792,AMAT,2001-08-20,21.6200008392334
+869793,AMAT,2001-08-21,21.0049991607666
+869794,AMAT,2001-08-22,21.950000762939453
+869795,AMAT,2001-08-23,22.065000534057617
+869796,AMAT,2001-08-24,23.44499969482422
+869797,AMAT,2001-08-27,23.625
+869798,AMAT,2001-08-28,22.61000061035156
+869799,AMAT,2001-08-29,21.8799991607666
+869800,AMAT,2001-08-30,21.549999237060547
+869801,AMAT,2001-08-31,21.545000076293945
+869802,AMAT,2001-09-04,20.96500015258789
+869803,AMAT,2001-09-05,21.03499984741211
+869804,AMAT,2001-09-06,20.100000381469727
+869805,AMAT,2001-09-07,20.13999938964844
+869806,AMAT,2001-09-10,20.01499938964844
+869807,AMAT,2001-09-17,18.325000762939453
+869808,AMAT,2001-09-18,16.559999465942383
+869809,AMAT,2001-09-19,15.5600004196167
+869810,AMAT,2001-09-20,14.744999885559082
+869811,AMAT,2001-09-21,14.619999885559082
+869812,AMAT,2001-09-24,14.670000076293944
+869813,AMAT,2001-09-25,15.274999618530272
+869814,AMAT,2001-09-26,14.5649995803833
+869815,AMAT,2001-09-27,13.9350004196167
+869816,AMAT,2001-09-28,14.220000267028809
+869817,AMAT,2001-10-01,14.210000038146973
+869818,AMAT,2001-10-02,13.75
+869819,AMAT,2001-10-03,15.170000076293944
+869820,AMAT,2001-10-04,15.494999885559082
+869821,AMAT,2001-10-05,15.774999618530272
+869822,AMAT,2001-10-08,16.93000030517578
+869823,AMAT,2001-10-09,15.574999809265137
+869824,AMAT,2001-10-10,16.204999923706055
+869825,AMAT,2001-10-11,17.93000030517578
+869826,AMAT,2001-10-12,17.579999923706055
+869827,AMAT,2001-10-15,16.81999969482422
+869828,AMAT,2001-10-16,17.225000381469727
+869829,AMAT,2001-10-17,16.06999969482422
+869830,AMAT,2001-10-18,15.800000190734863
+869831,AMAT,2001-10-19,16.274999618530273
+869832,AMAT,2001-10-22,17.385000228881836
+869833,AMAT,2001-10-23,16.934999465942383
+869834,AMAT,2001-10-24,17.670000076293945
+869835,AMAT,2001-10-25,18.71500015258789
+869836,AMAT,2001-10-26,18.434999465942383
+869837,AMAT,2001-10-29,17.2549991607666
+869838,AMAT,2001-10-30,16.625
+869839,AMAT,2001-10-31,17.05500030517578
+869840,AMAT,2001-11-01,18.4950008392334
+869841,AMAT,2001-11-02,18.98500061035156
+869842,AMAT,2001-11-05,19.229999542236328
+869843,AMAT,2001-11-06,19.959999084472656
+869844,AMAT,2001-11-07,19.670000076293945
+869845,AMAT,2001-11-08,19.200000762939453
+869846,AMAT,2001-11-09,19.28499984741211
+869847,AMAT,2001-11-12,19.479999542236328
+869848,AMAT,2001-11-13,20.399999618530277
+869849,AMAT,2001-11-14,20.354999542236328
+869850,AMAT,2001-11-15,19.545000076293945
+869851,AMAT,2001-11-16,19.6299991607666
+869852,AMAT,2001-11-19,19.420000076293945
+869853,AMAT,2001-11-20,18.325000762939453
+869854,AMAT,2001-11-21,18.9950008392334
+869855,AMAT,2001-11-23,19.3799991607666
+869856,AMAT,2001-11-26,20.030000686645508
+869857,AMAT,2001-11-27,20.98500061035156
+869858,AMAT,2001-11-28,20.024999618530277
+869859,AMAT,2001-11-29,20.725000381469727
+869860,AMAT,2001-11-30,19.8700008392334
+869861,AMAT,2001-12-03,19.63500022888184
+869862,AMAT,2001-12-04,21.21500015258789
+869863,AMAT,2001-12-05,22.95499992370605
+869864,AMAT,2001-12-06,22.739999771118164
+869865,AMAT,2001-12-07,22.225000381469727
+869866,AMAT,2001-12-10,21.78499984741211
+869867,AMAT,2001-12-11,21.96999931335449
+869868,AMAT,2001-12-12,22.434999465942383
+869869,AMAT,2001-12-13,20.540000915527344
+869870,AMAT,2001-12-14,21.15999984741211
+869871,AMAT,2001-12-17,21.600000381469727
+869872,AMAT,2001-12-18,21.375
+869873,AMAT,2001-12-19,20.684999465942383
+869874,AMAT,2001-12-20,19.780000686645508
+869875,AMAT,2001-12-21,19.98500061035156
+869876,AMAT,2001-12-24,20.059999465942383
+869877,AMAT,2001-12-26,20.26000022888184
+869878,AMAT,2001-12-27,20.51000022888184
+869879,AMAT,2001-12-28,20.905000686645508
+869880,AMAT,2001-12-31,20.049999237060547
+869881,AMAT,2002-01-02,20.834999084472656
+869882,AMAT,2002-01-03,22.7450008392334
+869883,AMAT,2002-01-04,22.61000061035156
+869884,AMAT,2002-01-07,22.3700008392334
+869885,AMAT,2002-01-08,22.88999938964844
+869886,AMAT,2002-01-09,23.34000015258789
+869887,AMAT,2002-01-10,22.9950008392334
+869888,AMAT,2002-01-11,22.5049991607666
+869889,AMAT,2002-01-14,22.655000686645508
+869890,AMAT,2002-01-15,22.80500030517578
+869891,AMAT,2002-01-16,20.774999618530277
+869892,AMAT,2002-01-17,20.799999237060547
+869893,AMAT,2002-01-18,20.174999237060547
+869894,AMAT,2002-01-22,19.7450008392334
+869895,AMAT,2002-01-23,20.6200008392334
+869896,AMAT,2002-01-24,20.01499938964844
+869897,AMAT,2002-01-25,21.06999969482422
+869898,AMAT,2002-01-28,21.44499969482422
+869899,AMAT,2002-01-29,20.655000686645508
+869900,AMAT,2002-01-30,21.57999992370605
+869901,AMAT,2002-01-31,21.825000762939453
+869902,AMAT,2002-02-01,21.475000381469727
+869903,AMAT,2002-02-04,21.989999771118164
+869904,AMAT,2002-02-05,22.21999931335449
+869905,AMAT,2002-02-06,22.325000762939453
+869906,AMAT,2002-02-07,20.90999984741211
+869907,AMAT,2002-02-08,21.540000915527344
+869908,AMAT,2002-02-11,22.84000015258789
+869909,AMAT,2002-02-12,22.354999542236328
+869910,AMAT,2002-02-13,23.979999542236328
+869911,AMAT,2002-02-14,23.65999984741211
+869912,AMAT,2002-02-15,23.600000381469727
+869913,AMAT,2002-02-19,22.899999618530277
+869914,AMAT,2002-02-20,23.28499984741211
+869915,AMAT,2002-02-21,21.63500022888184
+869916,AMAT,2002-02-22,21.239999771118164
+869917,AMAT,2002-02-25,22.46500015258789
+869918,AMAT,2002-02-26,22.28499984741211
+869919,AMAT,2002-02-27,22.13500022888184
+869920,AMAT,2002-02-28,21.73500061035156
+869921,AMAT,2002-03-01,23.989999771118164
+869922,AMAT,2002-03-04,25.030000686645508
+869923,AMAT,2002-03-05,25.48500061035156
+869924,AMAT,2002-03-06,25.270000457763672
+869925,AMAT,2002-03-07,25.68000030517578
+869926,AMAT,2002-03-08,26.76499938964844
+869927,AMAT,2002-03-11,25.895000457763672
+869928,AMAT,2002-03-12,25.32999992370605
+869929,AMAT,2002-03-13,24.7450008392334
+869930,AMAT,2002-03-14,24.645000457763672
+869931,AMAT,2002-03-15,25.36000061035156
+869932,AMAT,2002-03-18,25.90999984741211
+869933,AMAT,2002-03-19,26.28499984741211
+869934,AMAT,2002-03-20,25.5
+869935,AMAT,2002-03-21,26.01000022888184
+869936,AMAT,2002-03-22,25.76499938964844
+869937,AMAT,2002-03-25,25.63999938964844
+869938,AMAT,2002-03-26,26.174999237060547
+869939,AMAT,2002-03-27,25.98500061035156
+869940,AMAT,2002-03-28,27.13500022888184
+869941,AMAT,2002-04-01,27.76000022888184
+869942,AMAT,2002-04-02,27.01499938964844
+869943,AMAT,2002-04-03,26.59499931335449
+869944,AMAT,2002-04-04,27.049999237060547
+869945,AMAT,2002-04-05,26.200000762939453
+869946,AMAT,2002-04-08,26.51499938964844
+869947,AMAT,2002-04-09,25.68000030517578
+869948,AMAT,2002-04-10,25.5049991607666
+869949,AMAT,2002-04-11,25.21500015258789
+869950,AMAT,2002-04-12,25.299999237060547
+869951,AMAT,2002-04-15,25.71999931335449
+869952,AMAT,2002-04-16,27.07999992370605
+869953,AMAT,2002-04-17,27.299999237060547
+869954,AMAT,2002-04-18,26.709999084472656
+869955,AMAT,2002-04-19,26.479999542236328
+869956,AMAT,2002-04-22,26.059999465942383
+869957,AMAT,2002-04-23,25.899999618530277
+869958,AMAT,2002-04-24,25.0
+869959,AMAT,2002-04-25,25.229999542236328
+869960,AMAT,2002-04-26,23.770000457763672
+869961,AMAT,2002-04-29,23.940000534057617
+869962,AMAT,2002-04-30,24.31999969482422
+869963,AMAT,2002-05-01,24.399999618530277
+869964,AMAT,2002-05-02,22.8700008392334
+869965,AMAT,2002-05-03,22.170000076293945
+869966,AMAT,2002-05-06,22.1200008392334
+869967,AMAT,2002-05-07,22.31999969482422
+869968,AMAT,2002-05-08,25.559999465942383
+869969,AMAT,2002-05-09,25.26000022888184
+869970,AMAT,2002-05-10,23.700000762939453
+869971,AMAT,2002-05-13,25.57999992370605
+869972,AMAT,2002-05-14,26.63999938964844
+869973,AMAT,2002-05-15,26.75
+869974,AMAT,2002-05-16,27.1299991607666
+869975,AMAT,2002-05-17,27.309999465942383
+869976,AMAT,2002-05-20,26.780000686645508
+869977,AMAT,2002-05-21,26.309999465942383
+869978,AMAT,2002-05-22,26.15999984741211
+869979,AMAT,2002-05-23,25.56999969482422
+869980,AMAT,2002-05-24,23.799999237060547
+869981,AMAT,2002-05-28,24.1200008392334
+869982,AMAT,2002-05-29,23.100000381469727
+869983,AMAT,2002-05-30,22.59000015258789
+869984,AMAT,2002-05-31,22.18000030517578
+869985,AMAT,2002-06-03,21.43000030517578
+869986,AMAT,2002-06-04,22.0
+869987,AMAT,2002-06-05,22.350000381469727
+869988,AMAT,2002-06-06,20.920000076293945
+869989,AMAT,2002-06-07,20.6200008392334
+869990,AMAT,2002-06-10,20.459999084472656
+869991,AMAT,2002-06-11,19.59000015258789
+869992,AMAT,2002-06-12,20.700000762939453
+869993,AMAT,2002-06-13,20.3799991607666
+869994,AMAT,2002-06-14,19.82999992370605
+869995,AMAT,2002-06-17,21.040000915527344
+869996,AMAT,2002-06-18,20.459999084472656
+869997,AMAT,2002-06-19,19.690000534057617
+869998,AMAT,2002-06-20,19.190000534057617
+869999,AMAT,2002-06-21,18.76000022888184
+870000,AMAT,2002-06-24,19.8700008392334
+870001,AMAT,2002-06-25,19.799999237060547
+870002,AMAT,2002-06-26,18.989999771118164
+870003,AMAT,2002-06-27,19.959999084472656
+870004,AMAT,2002-06-28,19.020000457763672
+870005,AMAT,2002-07-01,18.030000686645508
+870006,AMAT,2002-07-02,16.969999313354492
+870007,AMAT,2002-07-03,17.989999771118164
+870008,AMAT,2002-07-05,19.93000030517578
+870009,AMAT,2002-07-08,19.0
+870010,AMAT,2002-07-09,17.719999313354492
+870011,AMAT,2002-07-10,16.670000076293945
+870012,AMAT,2002-07-11,18.229999542236328
+870013,AMAT,2002-07-12,18.479999542236328
+870014,AMAT,2002-07-15,19.399999618530277
+870015,AMAT,2002-07-16,18.399999618530277
+870016,AMAT,2002-07-17,17.989999771118164
+870017,AMAT,2002-07-18,17.149999618530273
+870018,AMAT,2002-07-19,16.799999237060547
+870019,AMAT,2002-07-22,16.829999923706055
+870020,AMAT,2002-07-23,15.579999923706056
+870021,AMAT,2002-07-24,16.549999237060547
+870022,AMAT,2002-07-25,14.229999542236328
+870023,AMAT,2002-07-26,14.31999969482422
+870024,AMAT,2002-07-29,15.100000381469728
+870025,AMAT,2002-07-30,15.699999809265137
+870026,AMAT,2002-07-31,14.869999885559082
+870027,AMAT,2002-08-01,14.020000457763672
+870028,AMAT,2002-08-02,13.699999809265137
+870029,AMAT,2002-08-05,12.760000228881836
+870030,AMAT,2002-08-06,13.5600004196167
+870031,AMAT,2002-08-07,13.5600004196167
+870032,AMAT,2002-08-08,14.350000381469728
+870033,AMAT,2002-08-09,13.859999656677246
+870034,AMAT,2002-08-12,13.579999923706056
+870035,AMAT,2002-08-13,13.460000038146973
+870036,AMAT,2002-08-14,14.420000076293944
+870037,AMAT,2002-08-15,13.859999656677246
+870038,AMAT,2002-08-16,14.699999809265137
+870039,AMAT,2002-08-19,15.470000267028809
+870040,AMAT,2002-08-20,15.029999732971191
+870041,AMAT,2002-08-21,16.040000915527344
+870042,AMAT,2002-08-22,16.170000076293945
+870043,AMAT,2002-08-23,15.079999923706056
+870044,AMAT,2002-08-26,14.960000038146973
+870045,AMAT,2002-08-27,13.93000030517578
+870046,AMAT,2002-08-28,13.25
+870047,AMAT,2002-08-29,13.4399995803833
+870048,AMAT,2002-08-30,13.359999656677246
+870049,AMAT,2002-09-03,12.989999771118164
+870050,AMAT,2002-09-04,12.699999809265137
+870051,AMAT,2002-09-05,12.06999969482422
+870052,AMAT,2002-09-06,12.9399995803833
+870053,AMAT,2002-09-09,12.6899995803833
+870054,AMAT,2002-09-10,13.470000267028809
+870055,AMAT,2002-09-11,13.6899995803833
+870056,AMAT,2002-09-12,12.739999771118164
+870057,AMAT,2002-09-13,13.029999732971191
+870058,AMAT,2002-09-16,12.670000076293944
+870059,AMAT,2002-09-17,12.199999809265137
+870060,AMAT,2002-09-18,12.220000267028809
+870061,AMAT,2002-09-19,11.979999542236328
+870062,AMAT,2002-09-20,11.9399995803833
+870063,AMAT,2002-09-23,11.199999809265137
+870064,AMAT,2002-09-24,11.729999542236328
+870065,AMAT,2002-09-25,12.289999961853027
+870066,AMAT,2002-09-26,11.739999771118164
+870067,AMAT,2002-09-27,11.81999969482422
+870068,AMAT,2002-09-30,11.550000190734863
+870069,AMAT,2002-10-01,12.210000038146973
+870070,AMAT,2002-10-02,12.5
+870071,AMAT,2002-10-03,11.5
+870072,AMAT,2002-10-04,11.329999923706056
+870073,AMAT,2002-10-07,10.869999885559082
+870074,AMAT,2002-10-08,10.350000381469728
+870075,AMAT,2002-10-09,10.40999984741211
+870076,AMAT,2002-10-10,11.109999656677246
+870077,AMAT,2002-10-11,12.0600004196167
+870078,AMAT,2002-10-14,12.0
+870079,AMAT,2002-10-15,13.050000190734863
+870080,AMAT,2002-10-16,11.979999542236328
+870081,AMAT,2002-10-17,12.979999542236328
+870082,AMAT,2002-10-18,13.4399995803833
+870083,AMAT,2002-10-21,14.039999961853027
+870084,AMAT,2002-10-22,13.09000015258789
+870085,AMAT,2002-10-23,14.40999984741211
+870086,AMAT,2002-10-24,13.56999969482422
+870087,AMAT,2002-10-25,14.510000228881836
+870088,AMAT,2002-10-28,15.119999885559082
+870089,AMAT,2002-10-29,14.350000381469728
+870090,AMAT,2002-10-30,15.31999969482422
+870091,AMAT,2002-10-31,15.029999732971191
+870092,AMAT,2002-11-01,15.720000267028809
+870093,AMAT,2002-11-04,16.450000762939453
+870094,AMAT,2002-11-05,15.8100004196167
+870095,AMAT,2002-11-06,16.850000381469727
+870096,AMAT,2002-11-07,15.710000038146973
+870097,AMAT,2002-11-08,15.720000267028809
+870098,AMAT,2002-11-11,14.56999969482422
+870099,AMAT,2002-11-12,15.06999969482422
+870100,AMAT,2002-11-13,14.699999809265137
+870101,AMAT,2002-11-14,15.760000228881836
+870102,AMAT,2002-11-15,15.829999923706056
+870103,AMAT,2002-11-18,15.329999923706056
+870104,AMAT,2002-11-19,15.06999969482422
+870105,AMAT,2002-11-20,15.859999656677246
+870106,AMAT,2002-11-21,17.0
+870107,AMAT,2002-11-22,16.850000381469727
+870108,AMAT,2002-11-25,17.030000686645508
+870109,AMAT,2002-11-26,16.559999465942383
+870110,AMAT,2002-11-27,17.489999771118164
+870111,AMAT,2002-11-29,17.049999237060547
+870112,AMAT,2002-12-02,16.790000915527344
+870113,AMAT,2002-12-03,15.970000267028809
+870114,AMAT,2002-12-04,15.109999656677246
+870115,AMAT,2002-12-05,14.890000343322754
+870116,AMAT,2002-12-06,14.890000343322754
+870117,AMAT,2002-12-09,13.699999809265137
+870118,AMAT,2002-12-10,14.770000457763672
+870119,AMAT,2002-12-11,14.56999969482422
+870120,AMAT,2002-12-12,14.359999656677246
+870121,AMAT,2002-12-13,13.5600004196167
+870122,AMAT,2002-12-16,14.460000038146973
+870123,AMAT,2002-12-17,13.859999656677246
+870124,AMAT,2002-12-18,13.260000228881836
+870125,AMAT,2002-12-19,13.529999732971191
+870126,AMAT,2002-12-20,13.3100004196167
+870127,AMAT,2002-12-23,13.9399995803833
+870128,AMAT,2002-12-24,13.869999885559082
+870129,AMAT,2002-12-26,13.8100004196167
+870130,AMAT,2002-12-27,13.520000457763672
+870131,AMAT,2002-12-30,13.289999961853027
+870132,AMAT,2002-12-31,13.029999732971191
+870133,AMAT,2003-01-02,13.979999542236328
+870134,AMAT,2003-01-03,14.529999732971191
+870135,AMAT,2003-01-06,15.40999984741211
+870136,AMAT,2003-01-07,15.300000190734863
+870137,AMAT,2003-01-08,14.630000114440918
+870138,AMAT,2003-01-09,15.039999961853027
+870139,AMAT,2003-01-10,15.699999809265137
+870140,AMAT,2003-01-13,15.399999618530272
+870141,AMAT,2003-01-14,15.359999656677246
+870142,AMAT,2003-01-15,14.449999809265137
+870143,AMAT,2003-01-16,14.34000015258789
+870144,AMAT,2003-01-17,13.529999732971191
+870145,AMAT,2003-01-21,13.520000457763672
+870146,AMAT,2003-01-22,13.779999732971191
+870147,AMAT,2003-01-23,14.0600004196167
+870148,AMAT,2003-01-24,13.270000457763672
+870149,AMAT,2003-01-27,13.279999732971191
+870150,AMAT,2003-01-28,13.239999771118164
+870151,AMAT,2003-01-29,13.600000381469728
+870152,AMAT,2003-01-30,12.949999809265137
+870153,AMAT,2003-01-31,11.970000267028809
+870154,AMAT,2003-02-03,12.020000457763672
+870155,AMAT,2003-02-04,12.18000030517578
+870156,AMAT,2003-02-05,12.020000457763672
+870157,AMAT,2003-02-06,12.0
+870158,AMAT,2003-02-07,11.8100004196167
+870159,AMAT,2003-02-10,12.050000190734863
+870160,AMAT,2003-02-11,11.9399995803833
+870161,AMAT,2003-02-12,11.8100004196167
+870162,AMAT,2003-02-13,11.8100004196167
+870163,AMAT,2003-02-14,12.399999618530272
+870164,AMAT,2003-02-18,12.739999771118164
+870165,AMAT,2003-02-19,12.40999984741211
+870166,AMAT,2003-02-20,12.779999732971191
+870167,AMAT,2003-02-21,12.800000190734863
+870168,AMAT,2003-02-24,12.81999969482422
+870169,AMAT,2003-02-25,12.649999618530272
+870170,AMAT,2003-02-26,12.31999969482422
+870171,AMAT,2003-02-27,12.579999923706056
+870172,AMAT,2003-02-28,12.979999542236328
+870173,AMAT,2003-03-03,12.640000343322754
+870174,AMAT,2003-03-04,12.25
+870175,AMAT,2003-03-05,12.239999771118164
+870176,AMAT,2003-03-06,12.050000190734863
+870177,AMAT,2003-03-07,11.960000038146973
+870178,AMAT,2003-03-10,11.600000381469728
+870179,AMAT,2003-03-11,11.609999656677246
+870180,AMAT,2003-03-12,11.75
+870181,AMAT,2003-03-13,12.65999984741211
+870182,AMAT,2003-03-14,12.369999885559082
+870183,AMAT,2003-03-17,13.119999885559082
+870184,AMAT,2003-03-18,13.539999961853027
+870185,AMAT,2003-03-19,13.539999961853027
+870186,AMAT,2003-03-20,13.90999984741211
+870187,AMAT,2003-03-21,14.229999542236328
+870188,AMAT,2003-03-24,13.5600004196167
+870189,AMAT,2003-03-25,13.609999656677246
+870190,AMAT,2003-03-26,13.710000038146973
+870191,AMAT,2003-03-27,13.5
+870192,AMAT,2003-03-28,13.229999542236328
+870193,AMAT,2003-03-31,12.579999923706056
+870194,AMAT,2003-04-01,12.760000228881836
+870195,AMAT,2003-04-02,13.59000015258789
+870196,AMAT,2003-04-03,13.739999771118164
+870197,AMAT,2003-04-04,13.520000457763672
+870198,AMAT,2003-04-07,13.880000114440918
+870199,AMAT,2003-04-08,13.40999984741211
+870200,AMAT,2003-04-09,13.09000015258789
+870201,AMAT,2003-04-10,13.239999771118164
+870202,AMAT,2003-04-11,13.029999732971191
+870203,AMAT,2003-04-14,13.479999542236328
+870204,AMAT,2003-04-15,13.40999984741211
+870205,AMAT,2003-04-16,14.029999732971191
+870206,AMAT,2003-04-17,14.800000190734863
+870207,AMAT,2003-04-21,14.989999771118164
+870208,AMAT,2003-04-22,15.8100004196167
+870209,AMAT,2003-04-23,15.56999969482422
+870210,AMAT,2003-04-24,15.050000190734863
+870211,AMAT,2003-04-25,14.1899995803833
+870212,AMAT,2003-04-28,14.460000038146973
+870213,AMAT,2003-04-29,14.890000343322754
+870214,AMAT,2003-04-30,14.619999885559082
+870215,AMAT,2003-05-01,14.75
+870216,AMAT,2003-05-02,15.149999618530272
+870217,AMAT,2003-05-05,15.079999923706056
+870218,AMAT,2003-05-06,15.460000038146973
+870219,AMAT,2003-05-07,15.149999618530272
+870220,AMAT,2003-05-08,14.59000015258789
+870221,AMAT,2003-05-09,15.079999923706056
+870222,AMAT,2003-05-12,15.720000267028809
+870223,AMAT,2003-05-13,15.5600004196167
+870224,AMAT,2003-05-14,14.970000267028809
+870225,AMAT,2003-05-15,14.890000343322754
+870226,AMAT,2003-05-16,14.3100004196167
+870227,AMAT,2003-05-19,13.75
+870228,AMAT,2003-05-20,13.760000228881836
+870229,AMAT,2003-05-21,13.65999984741211
+870230,AMAT,2003-05-22,13.880000114440918
+870231,AMAT,2003-05-23,13.84000015258789
+870232,AMAT,2003-05-27,14.6899995803833
+870233,AMAT,2003-05-28,14.770000457763672
+870234,AMAT,2003-05-29,14.81999969482422
+870235,AMAT,2003-05-30,15.5600004196167
+870236,AMAT,2003-06-02,15.289999961853027
+870237,AMAT,2003-06-03,15.829999923706056
+870238,AMAT,2003-06-04,16.65999984741211
+870239,AMAT,2003-06-05,16.8700008392334
+870240,AMAT,2003-06-06,16.290000915527344
+870241,AMAT,2003-06-09,15.81999969482422
+870242,AMAT,2003-06-10,15.829999923706056
+870243,AMAT,2003-06-11,15.760000228881836
+870244,AMAT,2003-06-12,15.619999885559082
+870245,AMAT,2003-06-13,15.229999542236328
+870246,AMAT,2003-06-16,15.68000030517578
+870247,AMAT,2003-06-17,15.770000457763672
+870248,AMAT,2003-06-18,16.100000381469727
+870249,AMAT,2003-06-19,15.979999542236328
+870250,AMAT,2003-06-20,15.779999732971191
+870251,AMAT,2003-06-23,15.59000015258789
+870252,AMAT,2003-06-24,15.329999923706056
+870253,AMAT,2003-06-25,15.40999984741211
+870254,AMAT,2003-06-26,15.93000030517578
+870255,AMAT,2003-06-27,16.020000457763672
+870256,AMAT,2003-06-30,15.84000015258789
+870257,AMAT,2003-07-01,16.18000030517578
+870258,AMAT,2003-07-02,16.270000457763672
+870259,AMAT,2003-07-03,16.010000228881836
+870260,AMAT,2003-07-07,17.6299991607666
+870261,AMAT,2003-07-08,17.799999237060547
+870262,AMAT,2003-07-09,17.649999618530273
+870263,AMAT,2003-07-10,17.440000534057617
+870264,AMAT,2003-07-11,17.389999389648438
+870265,AMAT,2003-07-14,18.13999938964844
+870266,AMAT,2003-07-15,18.670000076293945
+870267,AMAT,2003-07-16,19.21999931335449
+870268,AMAT,2003-07-17,18.309999465942383
+870269,AMAT,2003-07-18,18.18000030517578
+870270,AMAT,2003-07-21,17.8700008392334
+870271,AMAT,2003-07-22,18.76000022888184
+870272,AMAT,2003-07-23,19.299999237060547
+870273,AMAT,2003-07-24,18.899999618530277
+870274,AMAT,2003-07-25,19.299999237060547
+870275,AMAT,2003-07-28,19.709999084472656
+870276,AMAT,2003-07-29,19.36000061035156
+870277,AMAT,2003-07-30,19.21999931335449
+870278,AMAT,2003-07-31,19.459999084472656
+870279,AMAT,2003-08-01,19.559999465942383
+870280,AMAT,2003-08-04,19.770000457763672
+870281,AMAT,2003-08-05,18.8700008392334
+870282,AMAT,2003-08-06,18.549999237060547
+870283,AMAT,2003-08-07,18.780000686645508
+870284,AMAT,2003-08-08,17.8799991607666
+870285,AMAT,2003-08-11,18.34000015258789
+870286,AMAT,2003-08-12,18.450000762939453
+870287,AMAT,2003-08-13,19.06999969482422
+870288,AMAT,2003-08-14,19.170000076293945
+870289,AMAT,2003-08-15,18.950000762939453
+870290,AMAT,2003-08-18,19.739999771118164
+870291,AMAT,2003-08-19,20.07999992370605
+870292,AMAT,2003-08-20,20.040000915527344
+870293,AMAT,2003-08-21,20.729999542236328
+870294,AMAT,2003-08-22,21.299999237060547
+870295,AMAT,2003-08-25,21.200000762939453
+870296,AMAT,2003-08-26,20.950000762939453
+870297,AMAT,2003-08-27,21.649999618530277
+870298,AMAT,2003-08-28,21.56999969482422
+870299,AMAT,2003-08-29,21.6299991607666
+870300,AMAT,2003-09-02,21.290000915527344
+870301,AMAT,2003-09-03,20.959999084472656
+870302,AMAT,2003-09-04,21.21999931335449
+870303,AMAT,2003-09-05,21.34000015258789
+870304,AMAT,2003-09-08,22.21999931335449
+870305,AMAT,2003-09-09,22.06999969482422
+870306,AMAT,2003-09-10,20.700000762939453
+870307,AMAT,2003-09-11,21.11000061035156
+870308,AMAT,2003-09-12,20.96999931335449
+870309,AMAT,2003-09-15,20.57999992370605
+870310,AMAT,2003-09-16,21.3799991607666
+870311,AMAT,2003-09-17,21.1200008392334
+870312,AMAT,2003-09-18,20.790000915527344
+870313,AMAT,2003-09-19,20.479999542236328
+870314,AMAT,2003-09-22,19.670000076293945
+870315,AMAT,2003-09-23,19.690000534057617
+870316,AMAT,2003-09-24,18.479999542236328
+870317,AMAT,2003-09-25,18.670000076293945
+870318,AMAT,2003-09-26,18.420000076293945
+870319,AMAT,2003-09-29,18.920000076293945
+870320,AMAT,2003-09-30,18.1299991607666
+870321,AMAT,2003-10-01,18.559999465942383
+870322,AMAT,2003-10-02,18.549999237060547
+870323,AMAT,2003-10-03,19.459999084472656
+870324,AMAT,2003-10-06,19.309999465942383
+870325,AMAT,2003-10-07,19.8799991607666
+870326,AMAT,2003-10-08,20.1299991607666
+870327,AMAT,2003-10-09,20.549999237060547
+870328,AMAT,2003-10-10,20.75
+870329,AMAT,2003-10-13,21.0
+870330,AMAT,2003-10-14,20.899999618530277
+870331,AMAT,2003-10-15,21.600000381469727
+870332,AMAT,2003-10-16,21.8700008392334
+870333,AMAT,2003-10-17,21.1200008392334
+870334,AMAT,2003-10-20,21.600000381469727
+870335,AMAT,2003-10-21,21.8700008392334
+870336,AMAT,2003-10-22,21.32999992370605
+870337,AMAT,2003-10-23,20.649999618530277
+870338,AMAT,2003-10-24,20.649999618530277
+870339,AMAT,2003-10-27,20.71999931335449
+870340,AMAT,2003-10-28,22.549999237060547
+870341,AMAT,2003-10-29,22.57999992370605
+870342,AMAT,2003-10-30,23.239999771118164
+870343,AMAT,2003-10-31,23.32999992370605
+870344,AMAT,2003-11-03,24.559999465942383
+870345,AMAT,2003-11-04,24.899999618530277
+870346,AMAT,2003-11-05,24.950000762939453
+870347,AMAT,2003-11-06,25.61000061035156
+870348,AMAT,2003-11-07,25.25
+870349,AMAT,2003-11-10,24.40999984741211
+870350,AMAT,2003-11-11,24.899999618530277
+870351,AMAT,2003-11-12,25.440000534057617
+870352,AMAT,2003-11-13,24.739999771118164
+870353,AMAT,2003-11-14,23.479999542236328
+870354,AMAT,2003-11-17,23.739999771118164
+870355,AMAT,2003-11-18,23.030000686645508
+870356,AMAT,2003-11-19,23.43000030517578
+870357,AMAT,2003-11-20,22.850000381469727
+870358,AMAT,2003-11-21,22.959999084472656
+870359,AMAT,2003-11-24,23.790000915527344
+870360,AMAT,2003-11-25,24.020000457763672
+870361,AMAT,2003-11-26,23.739999771118164
+870362,AMAT,2003-11-28,24.239999771118164
+870363,AMAT,2003-12-01,24.209999084472656
+870364,AMAT,2003-12-02,24.059999465942383
+870365,AMAT,2003-12-03,23.739999771118164
+870366,AMAT,2003-12-04,23.21999931335449
+870367,AMAT,2003-12-05,22.34000015258789
+870368,AMAT,2003-12-08,22.450000762939453
+870369,AMAT,2003-12-09,21.36000061035156
+870370,AMAT,2003-12-10,21.649999618530277
+870371,AMAT,2003-12-11,22.26000022888184
+870372,AMAT,2003-12-12,22.420000076293945
+870373,AMAT,2003-12-15,21.6299991607666
+870374,AMAT,2003-12-16,21.31999969482422
+870375,AMAT,2003-12-17,21.0
+870376,AMAT,2003-12-18,21.84000015258789
+870377,AMAT,2003-12-19,21.86000061035156
+870378,AMAT,2003-12-22,22.0
+870379,AMAT,2003-12-23,22.32999992370605
+870380,AMAT,2003-12-24,22.25
+870381,AMAT,2003-12-26,22.170000076293945
+870382,AMAT,2003-12-29,22.71999931335449
+870383,AMAT,2003-12-30,22.489999771118164
+870384,AMAT,2003-12-31,22.440000534057617
+870385,AMAT,2004-01-02,22.100000381469727
+870386,AMAT,2004-01-05,23.520000457763672
+870387,AMAT,2004-01-06,23.920000076293945
+870388,AMAT,2004-01-07,23.84000015258789
+870389,AMAT,2004-01-08,24.280000686645508
+870390,AMAT,2004-01-09,24.26000022888184
+870391,AMAT,2004-01-12,24.6299991607666
+870392,AMAT,2004-01-13,23.850000381469727
+870393,AMAT,2004-01-14,23.38999938964844
+870394,AMAT,2004-01-15,24.01000022888184
+870395,AMAT,2004-01-16,24.40999984741211
+870396,AMAT,2004-01-20,24.350000381469727
+870397,AMAT,2004-01-21,23.989999771118164
+870398,AMAT,2004-01-22,23.549999237060547
+870399,AMAT,2004-01-23,22.520000457763672
+870400,AMAT,2004-01-26,22.950000762939453
+870401,AMAT,2004-01-27,22.030000686645508
+870402,AMAT,2004-01-28,21.40999984741211
+870403,AMAT,2004-01-29,21.51000022888184
+870404,AMAT,2004-01-30,21.690000534057617
+870405,AMAT,2004-02-02,21.59000015258789
+870406,AMAT,2004-02-03,21.68000030517578
+870407,AMAT,2004-02-04,21.3799991607666
+870408,AMAT,2004-02-05,21.36000061035156
+870409,AMAT,2004-02-06,22.3799991607666
+870410,AMAT,2004-02-09,22.049999237060547
+870411,AMAT,2004-02-10,22.030000686645508
+870412,AMAT,2004-02-11,22.299999237060547
+870413,AMAT,2004-02-12,22.049999237060547
+870414,AMAT,2004-02-13,21.770000457763672
+870415,AMAT,2004-02-17,21.940000534057617
+870416,AMAT,2004-02-18,22.309999465942383
+870417,AMAT,2004-02-19,22.1299991607666
+870418,AMAT,2004-02-20,21.75
+870419,AMAT,2004-02-23,21.209999084472656
+870420,AMAT,2004-02-24,21.239999771118164
+870421,AMAT,2004-02-25,21.75
+870422,AMAT,2004-02-26,21.709999084472656
+870423,AMAT,2004-02-27,21.25
+870424,AMAT,2004-03-01,21.76000022888184
+870425,AMAT,2004-03-02,21.670000076293945
+870426,AMAT,2004-03-03,21.190000534057617
+870427,AMAT,2004-03-04,21.559999465942383
+870428,AMAT,2004-03-05,21.420000076293945
+870429,AMAT,2004-03-08,20.71999931335449
+870430,AMAT,2004-03-09,21.01000022888184
+870431,AMAT,2004-03-10,21.01000022888184
+870432,AMAT,2004-03-11,20.84000015258789
+870433,AMAT,2004-03-12,21.299999237060547
+870434,AMAT,2004-03-15,20.729999542236328
+870435,AMAT,2004-03-16,21.13999938964844
+870436,AMAT,2004-03-17,21.31999969482422
+870437,AMAT,2004-03-18,21.1299991607666
+870438,AMAT,2004-03-19,20.34000015258789
+870439,AMAT,2004-03-22,20.200000762939453
+870440,AMAT,2004-03-23,20.36000061035156
+870441,AMAT,2004-03-24,20.770000457763672
+870442,AMAT,2004-03-25,21.729999542236328
+870443,AMAT,2004-03-26,21.43000030517578
+870444,AMAT,2004-03-29,21.489999771118164
+870445,AMAT,2004-03-30,21.38999938964844
+870446,AMAT,2004-03-31,21.32999992370605
+870447,AMAT,2004-04-01,21.71999931335449
+870448,AMAT,2004-04-02,22.549999237060547
+870449,AMAT,2004-04-05,22.65999984741211
+870450,AMAT,2004-04-06,22.32999992370605
+870451,AMAT,2004-04-07,22.15999984741211
+870452,AMAT,2004-04-08,22.520000457763672
+870453,AMAT,2004-04-12,22.84000015258789
+870454,AMAT,2004-04-13,22.5
+870455,AMAT,2004-04-14,22.399999618530277
+870456,AMAT,2004-04-15,21.46999931335449
+870457,AMAT,2004-04-16,20.799999237060547
+870458,AMAT,2004-04-19,21.170000076293945
+870459,AMAT,2004-04-20,20.21999931335449
+870460,AMAT,2004-04-21,20.229999542236328
+870461,AMAT,2004-04-22,19.729999542236328
+870462,AMAT,2004-04-23,19.979999542236328
+870463,AMAT,2004-04-26,19.440000534057617
+870464,AMAT,2004-04-27,19.270000457763672
+870465,AMAT,2004-04-28,18.940000534057617
+870466,AMAT,2004-04-29,18.43000030517578
+870467,AMAT,2004-04-30,18.270000457763672
+870468,AMAT,2004-05-03,18.1200008392334
+870469,AMAT,2004-05-04,18.649999618530277
+870470,AMAT,2004-05-05,18.57999992370605
+870471,AMAT,2004-05-06,18.6299991607666
+870472,AMAT,2004-05-07,18.670000076293945
+870473,AMAT,2004-05-10,19.09000015258789
+870474,AMAT,2004-05-11,19.61000061035156
+870475,AMAT,2004-05-12,19.350000381469727
+870476,AMAT,2004-05-13,18.90999984741211
+870477,AMAT,2004-05-14,18.540000915527344
+870478,AMAT,2004-05-17,18.450000762939453
+870479,AMAT,2004-05-18,18.850000381469727
+870480,AMAT,2004-05-19,18.63999938964844
+870481,AMAT,2004-05-20,18.290000915527344
+870482,AMAT,2004-05-21,18.3799991607666
+870483,AMAT,2004-05-24,18.71999931335449
+870484,AMAT,2004-05-25,19.21999931335449
+870485,AMAT,2004-05-26,19.450000762939453
+870486,AMAT,2004-05-27,19.600000381469727
+870487,AMAT,2004-05-28,19.96999931335449
+870488,AMAT,2004-06-01,19.68000030517578
+870489,AMAT,2004-06-02,19.049999237060547
+870490,AMAT,2004-06-03,18.57999992370605
+870491,AMAT,2004-06-04,18.76000022888184
+870492,AMAT,2004-06-07,19.420000076293945
+870493,AMAT,2004-06-08,19.11000061035156
+870494,AMAT,2004-06-09,18.68000030517578
+870495,AMAT,2004-06-10,18.920000076293945
+870496,AMAT,2004-06-14,18.670000076293945
+870497,AMAT,2004-06-15,18.93000030517578
+870498,AMAT,2004-06-16,18.68000030517578
+870499,AMAT,2004-06-17,18.350000381469727
+870500,AMAT,2004-06-18,18.13999938964844
+870501,AMAT,2004-06-21,18.030000686645508
+870502,AMAT,2004-06-22,18.549999237060547
+870503,AMAT,2004-06-23,18.96999931335449
+870504,AMAT,2004-06-24,18.8700008392334
+870505,AMAT,2004-06-25,19.270000457763672
+870506,AMAT,2004-06-28,18.850000381469727
+870507,AMAT,2004-06-29,19.6299991607666
+870508,AMAT,2004-06-30,19.6200008392334
+870509,AMAT,2004-07-01,19.0
+870510,AMAT,2004-07-02,18.5
+870511,AMAT,2004-07-06,18.010000228881836
+870512,AMAT,2004-07-07,18.170000076293945
+870513,AMAT,2004-07-08,18.3799991607666
+870514,AMAT,2004-07-09,18.65999984741211
+870515,AMAT,2004-07-12,18.18000030517578
+870516,AMAT,2004-07-13,17.93000030517578
+870517,AMAT,2004-07-14,16.81999969482422
+870518,AMAT,2004-07-15,16.780000686645508
+870519,AMAT,2004-07-16,16.649999618530273
+870520,AMAT,2004-07-19,16.770000457763672
+870521,AMAT,2004-07-20,17.260000228881836
+870522,AMAT,2004-07-21,16.6200008392334
+870523,AMAT,2004-07-22,16.93000030517578
+870524,AMAT,2004-07-23,16.360000610351562
+870525,AMAT,2004-07-26,16.200000762939453
+870526,AMAT,2004-07-27,16.18000030517578
+870527,AMAT,2004-07-28,15.859999656677246
+870528,AMAT,2004-07-29,16.459999084472656
+870529,AMAT,2004-07-30,16.969999313354492
+870530,AMAT,2004-08-02,17.059999465942383
+870531,AMAT,2004-08-03,16.450000762939453
+870532,AMAT,2004-08-04,17.0
+870533,AMAT,2004-08-05,16.799999237060547
+870534,AMAT,2004-08-06,16.329999923706055
+870535,AMAT,2004-08-09,16.510000228881836
+870536,AMAT,2004-08-10,16.899999618530273
+870537,AMAT,2004-08-11,16.260000228881836
+870538,AMAT,2004-08-12,15.609999656677246
+870539,AMAT,2004-08-13,15.640000343322754
+870540,AMAT,2004-08-16,15.640000343322754
+870541,AMAT,2004-08-17,16.06999969482422
+870542,AMAT,2004-08-18,16.15999984741211
+870543,AMAT,2004-08-19,15.880000114440918
+870544,AMAT,2004-08-20,16.020000457763672
+870545,AMAT,2004-08-23,16.219999313354492
+870546,AMAT,2004-08-24,15.93000030517578
+870547,AMAT,2004-08-25,16.260000228881836
+870548,AMAT,2004-08-26,15.979999542236328
+870549,AMAT,2004-08-27,16.360000610351562
+870550,AMAT,2004-08-30,15.989999771118164
+870551,AMAT,2004-08-31,15.890000343322754
+870552,AMAT,2004-09-01,16.049999237060547
+870553,AMAT,2004-09-02,16.329999923706055
+870554,AMAT,2004-09-03,15.699999809265137
+870555,AMAT,2004-09-07,15.6899995803833
+870556,AMAT,2004-09-08,15.789999961853027
+870557,AMAT,2004-09-09,16.389999389648438
+870558,AMAT,2004-09-10,16.899999618530273
+870559,AMAT,2004-09-13,17.020000457763672
+870560,AMAT,2004-09-14,17.219999313354492
+870561,AMAT,2004-09-15,16.770000457763672
+870562,AMAT,2004-09-16,16.780000686645508
+870563,AMAT,2004-09-17,16.899999618530273
+870564,AMAT,2004-09-20,17.59000015258789
+870565,AMAT,2004-09-21,17.6299991607666
+870566,AMAT,2004-09-22,17.110000610351562
+870567,AMAT,2004-09-23,17.15999984741211
+870568,AMAT,2004-09-24,16.649999618530273
+870569,AMAT,2004-09-27,16.40999984741211
+870570,AMAT,2004-09-28,16.209999084472656
+870571,AMAT,2004-09-29,16.3799991607666
+870572,AMAT,2004-09-30,16.489999771118164
+870573,AMAT,2004-10-01,17.299999237060547
+870574,AMAT,2004-10-04,17.15999984741211
+870575,AMAT,2004-10-05,17.329999923706055
+870576,AMAT,2004-10-06,17.239999771118164
+870577,AMAT,2004-10-07,17.15999984741211
+870578,AMAT,2004-10-08,16.209999084472656
+870579,AMAT,2004-10-11,16.290000915527344
+870580,AMAT,2004-10-12,16.15999984741211
+870581,AMAT,2004-10-13,16.389999389648438
+870582,AMAT,2004-10-14,15.699999809265137
+870583,AMAT,2004-10-15,15.699999809265137
+870584,AMAT,2004-10-18,15.859999656677246
+870585,AMAT,2004-10-19,15.890000343322754
+870586,AMAT,2004-10-20,16.1200008392334
+870587,AMAT,2004-10-21,16.3799991607666
+870588,AMAT,2004-10-22,15.960000038146973
+870589,AMAT,2004-10-25,15.880000114440918
+870590,AMAT,2004-10-26,15.6899995803833
+870591,AMAT,2004-10-27,16.139999389648438
+870592,AMAT,2004-10-28,16.200000762939453
+870593,AMAT,2004-10-29,16.100000381469727
+870594,AMAT,2004-11-01,15.989999771118164
+870595,AMAT,2004-11-02,16.25
+870596,AMAT,2004-11-03,16.1200008392334
+870597,AMAT,2004-11-04,16.239999771118164
+870598,AMAT,2004-11-05,16.280000686645508
+870599,AMAT,2004-11-08,16.389999389648438
+870600,AMAT,2004-11-09,16.3700008392334
+870601,AMAT,2004-11-10,15.960000038146973
+870602,AMAT,2004-11-11,16.079999923706055
+870603,AMAT,2004-11-12,16.170000076293945
+870604,AMAT,2004-11-15,16.780000686645508
+870605,AMAT,2004-11-16,16.760000228881836
+870606,AMAT,2004-11-17,17.34000015258789
+870607,AMAT,2004-11-18,17.649999618530273
+870608,AMAT,2004-11-19,16.989999771118164
+870609,AMAT,2004-11-22,17.100000381469727
+870610,AMAT,2004-11-23,16.899999618530273
+870611,AMAT,2004-11-24,16.959999084472656
+870612,AMAT,2004-11-26,16.989999771118164
+870613,AMAT,2004-11-29,16.940000534057617
+870614,AMAT,2004-11-30,16.639999389648438
+870615,AMAT,2004-12-01,17.719999313354492
+870616,AMAT,2004-12-02,17.5
+870617,AMAT,2004-12-03,17.889999389648438
+870618,AMAT,2004-12-06,17.860000610351562
+870619,AMAT,2004-12-07,17.559999465942383
+870620,AMAT,2004-12-08,17.270000457763672
+870621,AMAT,2004-12-09,17.149999618530273
+870622,AMAT,2004-12-10,17.030000686645508
+870623,AMAT,2004-12-13,17.15999984741211
+870624,AMAT,2004-12-14,17.420000076293945
+870625,AMAT,2004-12-15,17.459999084472656
+870626,AMAT,2004-12-16,17.06999969482422
+870627,AMAT,2004-12-17,16.84000015258789
+870628,AMAT,2004-12-20,16.760000228881836
+870629,AMAT,2004-12-21,16.860000610351562
+870630,AMAT,2004-12-22,16.989999771118164
+870631,AMAT,2004-12-23,17.030000686645508
+870632,AMAT,2004-12-27,16.809999465942383
+870633,AMAT,2004-12-28,16.920000076293945
+870634,AMAT,2004-12-29,17.030000686645508
+870635,AMAT,2004-12-30,17.040000915527344
+870636,AMAT,2004-12-31,17.100000381469727
+870637,AMAT,2005-01-03,16.81999969482422
+870638,AMAT,2005-01-04,16.5
+870639,AMAT,2005-01-05,16.219999313354492
+870640,AMAT,2005-01-06,16.100000381469727
+870641,AMAT,2005-01-07,16.149999618530273
+870642,AMAT,2005-01-10,16.170000076293945
+870643,AMAT,2005-01-11,16.149999618530273
+870644,AMAT,2005-01-12,16.530000686645508
+870645,AMAT,2005-01-13,16.25
+870646,AMAT,2005-01-14,16.530000686645508
+870647,AMAT,2005-01-18,16.530000686645508
+870648,AMAT,2005-01-19,16.010000228881836
+870649,AMAT,2005-01-20,15.90999984741211
+870650,AMAT,2005-01-21,15.59000015258789
+870651,AMAT,2005-01-24,15.170000076293944
+870652,AMAT,2005-01-25,15.649999618530272
+870653,AMAT,2005-01-26,16.1200008392334
+870654,AMAT,2005-01-27,16.479999542236328
+870655,AMAT,2005-01-28,16.040000915527344
+870656,AMAT,2005-01-31,15.899999618530272
+870657,AMAT,2005-02-01,16.399999618530273
+870658,AMAT,2005-02-02,16.260000228881836
+870659,AMAT,2005-02-03,16.15999984741211
+870660,AMAT,2005-02-04,16.790000915527344
+870661,AMAT,2005-02-07,16.719999313354492
+870662,AMAT,2005-02-08,16.8700008392334
+870663,AMAT,2005-02-09,16.510000228881836
+870664,AMAT,2005-02-10,16.65999984741211
+870665,AMAT,2005-02-11,17.139999389648438
+870666,AMAT,2005-02-14,17.1299991607666
+870667,AMAT,2005-02-15,17.489999771118164
+870668,AMAT,2005-02-16,17.5
+870669,AMAT,2005-02-17,17.329999923706055
+870670,AMAT,2005-02-18,17.399999618530273
+870671,AMAT,2005-02-22,17.459999084472656
+870672,AMAT,2005-02-23,17.25
+870673,AMAT,2005-02-24,17.579999923706055
+870674,AMAT,2005-02-25,17.920000076293945
+870675,AMAT,2005-02-28,17.450000762939453
+870676,AMAT,2005-03-01,17.670000076293945
+870677,AMAT,2005-03-02,17.219999313354492
+870678,AMAT,2005-03-03,17.100000381469727
+870679,AMAT,2005-03-04,16.8799991607666
+870680,AMAT,2005-03-07,17.149999618530273
+870681,AMAT,2005-03-08,16.81999969482422
+870682,AMAT,2005-03-09,16.65999984741211
+870683,AMAT,2005-03-10,16.829999923706055
+870684,AMAT,2005-03-11,16.399999618530273
+870685,AMAT,2005-03-14,16.530000686645508
+870686,AMAT,2005-03-15,16.200000762939453
+870687,AMAT,2005-03-16,16.030000686645508
+870688,AMAT,2005-03-17,16.170000076293945
+870689,AMAT,2005-03-18,15.989999771118164
+870690,AMAT,2005-03-21,16.010000228881836
+870691,AMAT,2005-03-22,15.8100004196167
+870692,AMAT,2005-03-23,16.209999084472656
+870693,AMAT,2005-03-24,16.6299991607666
+870694,AMAT,2005-03-28,16.450000762939453
+870695,AMAT,2005-03-29,16.309999465942383
+870696,AMAT,2005-03-30,16.639999389648438
+870697,AMAT,2005-03-31,16.25
+870698,AMAT,2005-04-01,16.010000228881836
+870699,AMAT,2005-04-04,16.049999237060547
+870700,AMAT,2005-04-05,16.020000457763672
+870701,AMAT,2005-04-06,16.0
+870702,AMAT,2005-04-07,16.149999618530273
+870703,AMAT,2005-04-08,16.06999969482422
+870704,AMAT,2005-04-11,16.0
+870705,AMAT,2005-04-12,15.920000076293944
+870706,AMAT,2005-04-13,15.449999809265137
+870707,AMAT,2005-04-14,15.260000228881836
+870708,AMAT,2005-04-15,14.5
+870709,AMAT,2005-04-18,14.859999656677246
+870710,AMAT,2005-04-19,15.0
+870711,AMAT,2005-04-20,14.760000228881836
+870712,AMAT,2005-04-21,15.130000114440918
+870713,AMAT,2005-04-22,14.960000038146973
+870714,AMAT,2005-04-25,14.989999771118164
+870715,AMAT,2005-04-26,15.0
+870716,AMAT,2005-04-27,14.93000030517578
+870717,AMAT,2005-04-28,14.880000114440918
+870718,AMAT,2005-04-29,14.869999885559082
+870719,AMAT,2005-05-02,15.079999923706056
+870720,AMAT,2005-05-03,15.09000015258789
+870721,AMAT,2005-05-04,15.40999984741211
+870722,AMAT,2005-05-05,15.470000267028809
+870723,AMAT,2005-05-06,15.630000114440918
+870724,AMAT,2005-05-09,15.68000030517578
+870725,AMAT,2005-05-10,15.8100004196167
+870726,AMAT,2005-05-11,15.75
+870727,AMAT,2005-05-12,15.6899995803833
+870728,AMAT,2005-05-13,16.15999984741211
+870729,AMAT,2005-05-16,16.06999969482422
+870730,AMAT,2005-05-17,16.040000915527344
+870731,AMAT,2005-05-18,15.9399995803833
+870732,AMAT,2005-05-19,15.720000267028809
+870733,AMAT,2005-05-20,15.850000381469728
+870734,AMAT,2005-05-23,16.030000686645508
+870735,AMAT,2005-05-24,16.479999542236328
+870736,AMAT,2005-05-25,16.399999618530273
+870737,AMAT,2005-05-26,16.690000534057617
+870738,AMAT,2005-05-27,16.649999618530273
+870739,AMAT,2005-05-31,16.420000076293945
+870740,AMAT,2005-06-01,16.6200008392334
+870741,AMAT,2005-06-02,16.860000610351562
+870742,AMAT,2005-06-03,16.8700008392334
+870743,AMAT,2005-06-06,16.81999969482422
+870744,AMAT,2005-06-07,16.579999923706055
+870745,AMAT,2005-06-08,16.889999389648438
+870746,AMAT,2005-06-09,17.399999618530273
+870747,AMAT,2005-06-10,17.149999618530273
+870748,AMAT,2005-06-13,16.979999542236328
+870749,AMAT,2005-06-14,16.899999618530273
+870750,AMAT,2005-06-15,16.8799991607666
+870751,AMAT,2005-06-16,16.8700008392334
+870752,AMAT,2005-06-17,16.899999618530273
+870753,AMAT,2005-06-20,16.670000076293945
+870754,AMAT,2005-06-21,16.690000534057617
+870755,AMAT,2005-06-22,16.889999389648438
+870756,AMAT,2005-06-23,16.90999984741211
+870757,AMAT,2005-06-24,16.450000762939453
+870758,AMAT,2005-06-27,16.229999542236328
+870759,AMAT,2005-06-28,16.309999465942383
+870760,AMAT,2005-06-29,16.200000762939453
+870761,AMAT,2005-06-30,16.18000030517578
+870762,AMAT,2005-07-01,16.139999389648438
+870763,AMAT,2005-07-05,16.270000457763672
+870764,AMAT,2005-07-06,16.1200008392334
+870765,AMAT,2005-07-07,16.34000015258789
+870766,AMAT,2005-07-08,16.65999984741211
+870767,AMAT,2005-07-11,17.200000762939453
+870768,AMAT,2005-07-12,17.100000381469727
+870769,AMAT,2005-07-13,17.1299991607666
+870770,AMAT,2005-07-14,17.389999389648438
+870771,AMAT,2005-07-15,17.350000381469727
+870772,AMAT,2005-07-18,17.219999313354492
+870773,AMAT,2005-07-19,17.690000534057617
+870774,AMAT,2005-07-20,18.38999938964844
+870775,AMAT,2005-07-21,18.190000534057617
+870776,AMAT,2005-07-22,18.299999237060547
+870777,AMAT,2005-07-25,18.18000030517578
+870778,AMAT,2005-07-26,18.26000022888184
+870779,AMAT,2005-07-27,18.11000061035156
+870780,AMAT,2005-07-28,18.280000686645508
+870781,AMAT,2005-07-29,18.479999542236328
+870782,AMAT,2005-08-01,18.239999771118164
+870783,AMAT,2005-08-02,18.57999992370605
+870784,AMAT,2005-08-03,18.40999984741211
+870785,AMAT,2005-08-04,17.950000762939453
+870786,AMAT,2005-08-05,17.850000381469727
+870787,AMAT,2005-08-08,17.6299991607666
+870788,AMAT,2005-08-09,17.780000686645508
+870789,AMAT,2005-08-10,17.399999618530273
+870790,AMAT,2005-08-11,17.790000915527344
+870791,AMAT,2005-08-12,17.420000076293945
+870792,AMAT,2005-08-15,17.639999389648438
+870793,AMAT,2005-08-16,17.170000076293945
+870794,AMAT,2005-08-17,18.21999931335449
+870795,AMAT,2005-08-18,18.1200008392334
+870796,AMAT,2005-08-19,18.170000076293945
+870797,AMAT,2005-08-22,18.520000457763672
+870798,AMAT,2005-08-23,18.38999938964844
+870799,AMAT,2005-08-24,18.020000457763672
+870800,AMAT,2005-08-25,17.989999771118164
+870801,AMAT,2005-08-26,17.959999084472656
+870802,AMAT,2005-08-29,18.1200008392334
+870803,AMAT,2005-08-30,18.100000381469727
+870804,AMAT,2005-08-31,18.31999969482422
+870805,AMAT,2005-09-01,17.729999542236328
+870806,AMAT,2005-09-02,17.700000762939453
+870807,AMAT,2005-09-06,17.780000686645508
+870808,AMAT,2005-09-07,17.610000610351562
+870809,AMAT,2005-09-08,17.770000457763672
+870810,AMAT,2005-09-09,17.969999313354492
+870811,AMAT,2005-09-12,17.780000686645508
+870812,AMAT,2005-09-13,18.09000015258789
+870813,AMAT,2005-09-14,17.829999923706055
+870814,AMAT,2005-09-15,18.020000457763672
+870815,AMAT,2005-09-16,17.920000076293945
+870816,AMAT,2005-09-19,17.469999313354492
+870817,AMAT,2005-09-20,17.079999923706055
+870818,AMAT,2005-09-21,16.81999969482422
+870819,AMAT,2005-09-22,16.899999618530273
+870820,AMAT,2005-09-23,16.940000534057617
+870821,AMAT,2005-09-26,16.8700008392334
+870822,AMAT,2005-09-27,16.68000030517578
+870823,AMAT,2005-09-28,16.719999313354492
+870824,AMAT,2005-09-29,16.899999618530273
+870825,AMAT,2005-09-30,16.959999084472656
+870826,AMAT,2005-10-03,16.979999542236328
+870827,AMAT,2005-10-04,16.920000076293945
+870828,AMAT,2005-10-05,16.65999984741211
+870829,AMAT,2005-10-06,16.670000076293945
+870830,AMAT,2005-10-07,16.8799991607666
+870831,AMAT,2005-10-10,16.850000381469727
+870832,AMAT,2005-10-11,16.829999923706055
+870833,AMAT,2005-10-12,16.950000762939453
+870834,AMAT,2005-10-13,17.360000610351562
+870835,AMAT,2005-10-14,17.329999923706055
+870836,AMAT,2005-10-17,17.3700008392334
+870837,AMAT,2005-10-18,17.229999542236328
+870838,AMAT,2005-10-19,17.100000381469727
+870839,AMAT,2005-10-20,17.0
+870840,AMAT,2005-10-21,16.93000030517578
+870841,AMAT,2005-10-24,17.049999237060547
+870842,AMAT,2005-10-25,17.190000534057617
+870843,AMAT,2005-10-26,16.93000030517578
+870844,AMAT,2005-10-27,16.709999084472656
+870845,AMAT,2005-10-28,16.360000610351562
+870846,AMAT,2005-10-31,16.360000610351562
+870847,AMAT,2005-11-01,16.030000686645508
+870848,AMAT,2005-11-02,16.389999389648438
+870849,AMAT,2005-11-03,16.889999389648438
+870850,AMAT,2005-11-04,16.850000381469727
+870851,AMAT,2005-11-07,17.1200008392334
+870852,AMAT,2005-11-08,17.489999771118164
+870853,AMAT,2005-11-09,17.920000076293945
+870854,AMAT,2005-11-10,17.93000030517578
+870855,AMAT,2005-11-11,17.959999084472656
+870856,AMAT,2005-11-14,17.920000076293945
+870857,AMAT,2005-11-15,17.739999771118164
+870858,AMAT,2005-11-16,17.770000457763672
+870859,AMAT,2005-11-17,17.34000015258789
+870860,AMAT,2005-11-18,17.239999771118164
+870861,AMAT,2005-11-21,17.40999984741211
+870862,AMAT,2005-11-22,17.540000915527344
+870863,AMAT,2005-11-23,17.950000762939453
+870864,AMAT,2005-11-25,18.299999237060547
+870865,AMAT,2005-11-28,18.100000381469727
+870866,AMAT,2005-11-29,18.15999984741211
+870867,AMAT,2005-11-30,18.11000061035156
+870868,AMAT,2005-12-01,18.63999938964844
+870869,AMAT,2005-12-02,18.82999992370605
+870870,AMAT,2005-12-05,18.540000915527344
+870871,AMAT,2005-12-06,18.950000762939453
+870872,AMAT,2005-12-07,18.989999771118164
+870873,AMAT,2005-12-08,18.729999542236328
+870874,AMAT,2005-12-09,18.799999237060547
+870875,AMAT,2005-12-12,19.11000061035156
+870876,AMAT,2005-12-13,19.200000762939453
+870877,AMAT,2005-12-14,18.989999771118164
+870878,AMAT,2005-12-15,19.020000457763672
+870879,AMAT,2005-12-16,18.93000030517578
+870880,AMAT,2005-12-19,18.43000030517578
+870881,AMAT,2005-12-20,18.299999237060547
+870882,AMAT,2005-12-21,18.149999618530277
+870883,AMAT,2005-12-22,18.32999992370605
+870884,AMAT,2005-12-23,18.399999618530277
+870885,AMAT,2005-12-27,18.190000534057617
+870886,AMAT,2005-12-28,18.209999084472656
+870887,AMAT,2005-12-29,18.059999465942383
+870888,AMAT,2005-12-30,17.940000534057617
+870889,AMAT,2006-01-03,18.32999992370605
+870890,AMAT,2006-01-04,18.489999771118164
+870891,AMAT,2006-01-05,18.700000762939453
+870892,AMAT,2006-01-06,19.3700008392334
+870893,AMAT,2006-01-09,19.520000457763672
+870894,AMAT,2006-01-10,19.790000915527344
+870895,AMAT,2006-01-11,20.649999618530277
+870896,AMAT,2006-01-12,20.81999969482422
+870897,AMAT,2006-01-13,20.149999618530277
+870898,AMAT,2006-01-17,19.76000022888184
+870899,AMAT,2006-01-18,19.739999771118164
+870900,AMAT,2006-01-19,19.989999771118164
+870901,AMAT,2006-01-20,19.06999969482422
+870902,AMAT,2006-01-23,18.979999542236328
+870903,AMAT,2006-01-24,18.979999542236328
+870904,AMAT,2006-01-25,18.96999931335449
+870905,AMAT,2006-01-26,19.729999542236328
+870906,AMAT,2006-01-27,19.75
+870907,AMAT,2006-01-30,19.57999992370605
+870908,AMAT,2006-01-31,19.049999237060547
+870909,AMAT,2006-02-01,19.32999992370605
+870910,AMAT,2006-02-02,18.86000061035156
+870911,AMAT,2006-02-03,18.68000030517578
+870912,AMAT,2006-02-06,19.07999992370605
+870913,AMAT,2006-02-07,19.5
+870914,AMAT,2006-02-08,20.100000381469727
+870915,AMAT,2006-02-09,20.07999992370605
+870916,AMAT,2006-02-10,19.959999084472656
+870917,AMAT,2006-02-13,19.86000061035156
+870918,AMAT,2006-02-14,20.26000022888184
+870919,AMAT,2006-02-15,20.459999084472656
+870920,AMAT,2006-02-16,19.959999084472656
+870921,AMAT,2006-02-17,19.71999931335449
+870922,AMAT,2006-02-21,19.290000915527344
+870923,AMAT,2006-02-22,19.229999542236328
+870924,AMAT,2006-02-23,19.059999465942383
+870925,AMAT,2006-02-24,18.799999237060547
+870926,AMAT,2006-02-27,18.399999618530277
+870927,AMAT,2006-02-28,18.31999969482422
+870928,AMAT,2006-03-01,18.850000381469727
+870929,AMAT,2006-03-02,19.020000457763672
+870930,AMAT,2006-03-03,18.6200008392334
+870931,AMAT,2006-03-06,18.559999465942383
+870932,AMAT,2006-03-07,18.32999992370605
+870933,AMAT,2006-03-08,17.8799991607666
+870934,AMAT,2006-03-09,17.700000762939453
+870935,AMAT,2006-03-10,17.790000915527344
+870936,AMAT,2006-03-13,17.93000030517578
+870937,AMAT,2006-03-14,18.36000061035156
+870938,AMAT,2006-03-15,18.56999969482422
+870939,AMAT,2006-03-16,17.700000762939453
+870940,AMAT,2006-03-17,17.489999771118164
+870941,AMAT,2006-03-20,17.489999771118164
+870942,AMAT,2006-03-21,17.510000228881836
+870943,AMAT,2006-03-22,17.670000076293945
+870944,AMAT,2006-03-23,17.600000381469727
+870945,AMAT,2006-03-24,17.940000534057617
+870946,AMAT,2006-03-27,17.850000381469727
+870947,AMAT,2006-03-28,17.40999984741211
+870948,AMAT,2006-03-29,17.59000015258789
+870949,AMAT,2006-03-30,17.770000457763672
+870950,AMAT,2006-03-31,17.510000228881836
+870951,AMAT,2006-04-03,17.799999237060547
+870952,AMAT,2006-04-04,17.760000228881836
+870953,AMAT,2006-04-05,18.26000022888184
+870954,AMAT,2006-04-06,18.43000030517578
+870955,AMAT,2006-04-07,18.040000915527344
+870956,AMAT,2006-04-10,17.690000534057617
+870957,AMAT,2006-04-11,17.510000228881836
+870958,AMAT,2006-04-12,17.420000076293945
+870959,AMAT,2006-04-13,18.11000061035156
+870960,AMAT,2006-04-17,17.649999618530273
+870961,AMAT,2006-04-18,18.13999938964844
+870962,AMAT,2006-04-19,18.32999992370605
+870963,AMAT,2006-04-20,18.57999992370605
+870964,AMAT,2006-04-21,18.059999465942383
+870965,AMAT,2006-04-24,17.889999389648438
+870966,AMAT,2006-04-25,17.860000610351562
+870967,AMAT,2006-04-26,17.90999984741211
+870968,AMAT,2006-04-27,18.34000015258789
+870969,AMAT,2006-04-28,17.950000762939453
+870970,AMAT,2006-05-01,17.6200008392334
+870971,AMAT,2006-05-02,17.690000534057617
+870972,AMAT,2006-05-03,18.059999465942383
+870973,AMAT,2006-05-04,18.549999237060547
+870974,AMAT,2006-05-05,19.049999237060547
+870975,AMAT,2006-05-08,18.90999984741211
+870976,AMAT,2006-05-09,18.61000061035156
+870977,AMAT,2006-05-10,18.190000534057617
+870978,AMAT,2006-05-11,18.11000061035156
+870979,AMAT,2006-05-12,18.09000015258789
+870980,AMAT,2006-05-15,17.75
+870981,AMAT,2006-05-16,17.850000381469727
+870982,AMAT,2006-05-17,16.93000030517578
+870983,AMAT,2006-05-18,16.780000686645508
+870984,AMAT,2006-05-19,17.0
+870985,AMAT,2006-05-22,16.8700008392334
+870986,AMAT,2006-05-23,16.260000228881836
+870987,AMAT,2006-05-24,16.799999237060547
+870988,AMAT,2006-05-25,16.729999542236328
+870989,AMAT,2006-05-26,16.90999984741211
+870990,AMAT,2006-05-30,16.709999084472656
+870991,AMAT,2006-05-31,16.90999984741211
+870992,AMAT,2006-06-01,17.15999984741211
+870993,AMAT,2006-06-02,17.040000915527344
+870994,AMAT,2006-06-05,16.610000610351562
+870995,AMAT,2006-06-06,16.510000228881836
+870996,AMAT,2006-06-07,16.3700008392334
+870997,AMAT,2006-06-08,16.610000610351562
+870998,AMAT,2006-06-09,16.469999313354492
+870999,AMAT,2006-06-12,16.229999542236328
+871000,AMAT,2006-06-13,16.139999389648438
+871001,AMAT,2006-06-14,16.440000534057617
+871002,AMAT,2006-06-15,16.829999923706055
+871003,AMAT,2006-06-16,16.299999237060547
+871004,AMAT,2006-06-19,16.309999465942383
+871005,AMAT,2006-06-20,16.450000762939453
+871006,AMAT,2006-06-21,16.75
+871007,AMAT,2006-06-22,16.549999237060547
+871008,AMAT,2006-06-23,16.1299991607666
+871009,AMAT,2006-06-26,16.219999313354492
+871010,AMAT,2006-06-27,15.9399995803833
+871011,AMAT,2006-06-28,16.06999969482422
+871012,AMAT,2006-06-29,16.549999237060547
+871013,AMAT,2006-06-30,16.280000686645508
+871014,AMAT,2006-07-03,16.530000686645508
+871015,AMAT,2006-07-05,16.209999084472656
+871016,AMAT,2006-07-06,16.3799991607666
+871017,AMAT,2006-07-07,16.079999923706055
+871018,AMAT,2006-07-10,15.789999961853027
+871019,AMAT,2006-07-11,16.139999389648438
+871020,AMAT,2006-07-12,15.68000030517578
+871021,AMAT,2006-07-13,15.460000038146973
+871022,AMAT,2006-07-14,15.420000076293944
+871023,AMAT,2006-07-17,15.460000038146973
+871024,AMAT,2006-07-18,15.489999771118164
+871025,AMAT,2006-07-19,15.850000381469728
+871026,AMAT,2006-07-20,14.90999984741211
+871027,AMAT,2006-07-21,14.760000228881836
+871028,AMAT,2006-07-24,15.130000114440918
+871029,AMAT,2006-07-25,15.09000015258789
+871030,AMAT,2006-07-26,15.050000190734863
+871031,AMAT,2006-07-27,15.100000381469728
+871032,AMAT,2006-07-28,15.59000015258789
+871033,AMAT,2006-07-31,15.760000228881836
+871034,AMAT,2006-08-01,15.470000267028809
+871035,AMAT,2006-08-02,15.59000015258789
+871036,AMAT,2006-08-03,15.710000038146973
+871037,AMAT,2006-08-04,15.5
+871038,AMAT,2006-08-07,15.399999618530272
+871039,AMAT,2006-08-08,15.25
+871040,AMAT,2006-08-09,15.119999885559082
+871041,AMAT,2006-08-10,15.43000030517578
+871042,AMAT,2006-08-11,15.170000076293944
+871043,AMAT,2006-08-14,15.399999618530272
+871044,AMAT,2006-08-15,15.6899995803833
+871045,AMAT,2006-08-16,15.710000038146973
+871046,AMAT,2006-08-17,15.8100004196167
+871047,AMAT,2006-08-18,15.770000457763672
+871048,AMAT,2006-08-21,15.609999656677246
+871049,AMAT,2006-08-22,15.59000015258789
+871050,AMAT,2006-08-23,15.90999984741211
+871051,AMAT,2006-08-24,16.100000381469727
+871052,AMAT,2006-08-25,16.1299991607666
+871053,AMAT,2006-08-28,16.329999923706055
+871054,AMAT,2006-08-29,16.690000534057617
+871055,AMAT,2006-08-30,16.950000762939453
+871056,AMAT,2006-08-31,16.899999618530273
+871057,AMAT,2006-09-01,16.84000015258789
+871058,AMAT,2006-09-05,16.809999465942383
+871059,AMAT,2006-09-06,16.43000030517578
+871060,AMAT,2006-09-07,16.40999984741211
+871061,AMAT,2006-09-08,16.530000686645508
+871062,AMAT,2006-09-11,16.43000030517578
+871063,AMAT,2006-09-12,17.440000534057617
+871064,AMAT,2006-09-13,17.34000015258789
+871065,AMAT,2006-09-14,17.280000686645508
+871066,AMAT,2006-09-15,17.200000762939453
+871067,AMAT,2006-09-18,17.780000686645508
+871068,AMAT,2006-09-19,17.450000762939453
+871069,AMAT,2006-09-20,17.270000457763672
+871070,AMAT,2006-09-21,16.940000534057617
+871071,AMAT,2006-09-22,16.84000015258789
+871072,AMAT,2006-09-25,17.350000381469727
+871073,AMAT,2006-09-26,17.559999465942383
+871074,AMAT,2006-09-27,17.540000915527344
+871075,AMAT,2006-09-28,17.729999542236328
+871076,AMAT,2006-09-29,17.729999542236328
+871077,AMAT,2006-10-02,17.610000610351562
+871078,AMAT,2006-10-03,17.68000030517578
+871079,AMAT,2006-10-04,18.09000015258789
+871080,AMAT,2006-10-05,18.07999992370605
+871081,AMAT,2006-10-06,18.299999237060547
+871082,AMAT,2006-10-09,18.46999931335449
+871083,AMAT,2006-10-10,18.57999992370605
+871084,AMAT,2006-10-11,18.6200008392334
+871085,AMAT,2006-10-12,18.700000762939453
+871086,AMAT,2006-10-13,19.020000457763672
+871087,AMAT,2006-10-16,18.979999542236328
+871088,AMAT,2006-10-17,18.68000030517578
+871089,AMAT,2006-10-18,17.81999969482422
+871090,AMAT,2006-10-19,17.350000381469727
+871091,AMAT,2006-10-20,17.25
+871092,AMAT,2006-10-23,17.40999984741211
+871093,AMAT,2006-10-24,17.040000915527344
+871094,AMAT,2006-10-25,17.219999313354492
+871095,AMAT,2006-10-26,17.68000030517578
+871096,AMAT,2006-10-27,17.260000228881836
+871097,AMAT,2006-10-30,17.350000381469727
+871098,AMAT,2006-10-31,17.389999389648438
+871099,AMAT,2006-11-01,17.25
+871100,AMAT,2006-11-02,17.100000381469727
+871101,AMAT,2006-11-03,17.079999923706055
+871102,AMAT,2006-11-06,17.290000915527344
+871103,AMAT,2006-11-07,17.799999237060547
+871104,AMAT,2006-11-08,17.850000381469727
+871105,AMAT,2006-11-09,17.420000076293945
+871106,AMAT,2006-11-10,17.6200008392334
+871107,AMAT,2006-11-13,18.100000381469727
+871108,AMAT,2006-11-14,18.5
+871109,AMAT,2006-11-15,18.649999618530277
+871110,AMAT,2006-11-16,17.979999542236328
+871111,AMAT,2006-11-17,18.1200008392334
+871112,AMAT,2006-11-20,18.239999771118164
+871113,AMAT,2006-11-21,18.209999084472656
+871114,AMAT,2006-11-22,18.38999938964844
+871115,AMAT,2006-11-24,18.520000457763672
+871116,AMAT,2006-11-27,17.979999542236328
+871117,AMAT,2006-11-28,18.1299991607666
+871118,AMAT,2006-11-29,18.149999618530277
+871119,AMAT,2006-11-30,18.010000228881836
+871120,AMAT,2006-12-01,17.729999542236328
+871121,AMAT,2006-12-04,18.32999992370605
+871122,AMAT,2006-12-05,18.549999237060547
+871123,AMAT,2006-12-06,18.57999992370605
+871124,AMAT,2006-12-07,18.43000030517578
+871125,AMAT,2006-12-08,18.46999931335449
+871126,AMAT,2006-12-11,18.399999618530277
+871127,AMAT,2006-12-12,18.229999542236328
+871128,AMAT,2006-12-13,17.940000534057617
+871129,AMAT,2006-12-14,18.200000762939453
+871130,AMAT,2006-12-15,18.1299991607666
+871131,AMAT,2006-12-18,18.299999237060547
+871132,AMAT,2006-12-19,18.149999618530277
+871133,AMAT,2006-12-20,18.309999465942383
+871134,AMAT,2006-12-21,18.0
+871135,AMAT,2006-12-22,18.15999984741211
+871136,AMAT,2006-12-26,18.63999938964844
+871137,AMAT,2006-12-27,18.57999992370605
+871138,AMAT,2006-12-28,18.549999237060547
+871139,AMAT,2006-12-29,18.450000762939453
+871140,AMAT,2007-01-03,18.420000076293945
+871141,AMAT,2007-01-04,18.799999237060547
+871142,AMAT,2007-01-05,18.670000076293945
+871143,AMAT,2007-01-08,18.88999938964844
+871144,AMAT,2007-01-09,19.25
+871145,AMAT,2007-01-10,19.540000915527344
+871146,AMAT,2007-01-11,19.530000686645508
+871147,AMAT,2007-01-12,19.5
+871148,AMAT,2007-01-16,19.479999542236328
+871149,AMAT,2007-01-17,19.399999618530277
+871150,AMAT,2007-01-18,18.25
+871151,AMAT,2007-01-19,18.209999084472656
+871152,AMAT,2007-01-22,17.959999084472656
+871153,AMAT,2007-01-23,17.459999084472656
+871154,AMAT,2007-01-24,17.600000381469727
+871155,AMAT,2007-01-25,17.479999542236328
+871156,AMAT,2007-01-26,17.780000686645508
+871157,AMAT,2007-01-29,17.610000610351562
+871158,AMAT,2007-01-30,17.790000915527344
+871159,AMAT,2007-01-31,17.729999542236328
+871160,AMAT,2007-02-01,17.940000534057617
+871161,AMAT,2007-02-02,18.1200008392334
+871162,AMAT,2007-02-05,18.1299991607666
+871163,AMAT,2007-02-06,18.149999618530277
+871164,AMAT,2007-02-07,18.25
+871165,AMAT,2007-02-08,18.309999465942383
+871166,AMAT,2007-02-09,17.969999313354492
+871167,AMAT,2007-02-12,17.889999389648438
+871168,AMAT,2007-02-13,18.18000030517578
+871169,AMAT,2007-02-14,18.88999938964844
+871170,AMAT,2007-02-15,19.09000015258789
+871171,AMAT,2007-02-16,19.020000457763672
+871172,AMAT,2007-02-20,18.76000022888184
+871173,AMAT,2007-02-21,18.96999931335449
+871174,AMAT,2007-02-22,19.200000762939453
+871175,AMAT,2007-02-23,19.190000534057617
+871176,AMAT,2007-02-26,19.09000015258789
+871177,AMAT,2007-02-27,18.459999084472656
+871178,AMAT,2007-02-28,18.56999969482422
+871179,AMAT,2007-03-01,18.450000762939453
+871180,AMAT,2007-03-02,17.979999542236328
+871181,AMAT,2007-03-05,17.790000915527344
+871182,AMAT,2007-03-06,18.18000030517578
+871183,AMAT,2007-03-07,18.200000762939453
+871184,AMAT,2007-03-08,18.440000534057617
+871185,AMAT,2007-03-09,18.32999992370605
+871186,AMAT,2007-03-12,18.56999969482422
+871187,AMAT,2007-03-13,18.34000015258789
+871188,AMAT,2007-03-14,18.38999938964844
+871189,AMAT,2007-03-15,18.559999465942383
+871190,AMAT,2007-03-16,18.489999771118164
+871191,AMAT,2007-03-19,18.46999931335449
+871192,AMAT,2007-03-20,18.5
+871193,AMAT,2007-03-21,18.8799991607666
+871194,AMAT,2007-03-22,18.809999465942383
+871195,AMAT,2007-03-23,18.790000915527344
+871196,AMAT,2007-03-26,18.8799991607666
+871197,AMAT,2007-03-27,18.84000015258789
+871198,AMAT,2007-03-28,18.649999618530277
+871199,AMAT,2007-03-29,18.5
+871200,AMAT,2007-03-30,18.31999969482422
+871201,AMAT,2007-04-02,18.36000061035156
+871202,AMAT,2007-04-03,18.350000381469727
+871203,AMAT,2007-04-04,18.649999618530277
+871204,AMAT,2007-04-05,18.68000030517578
+871205,AMAT,2007-04-09,18.649999618530277
+871206,AMAT,2007-04-10,19.40999984741211
+871207,AMAT,2007-04-11,19.229999542236328
+871208,AMAT,2007-04-12,19.350000381469727
+871209,AMAT,2007-04-13,19.07999992370605
+871210,AMAT,2007-04-16,19.239999771118164
+871211,AMAT,2007-04-17,19.36000061035156
+871212,AMAT,2007-04-18,19.68000030517578
+871213,AMAT,2007-04-19,19.59000015258789
+871214,AMAT,2007-04-20,19.479999542236328
+871215,AMAT,2007-04-23,19.170000076293945
+871216,AMAT,2007-04-24,19.489999771118164
+871217,AMAT,2007-04-25,19.489999771118164
+871218,AMAT,2007-04-26,19.299999237060547
+871219,AMAT,2007-04-27,19.299999237060547
+871220,AMAT,2007-04-30,19.21999931335449
+871221,AMAT,2007-05-01,19.420000076293945
+871222,AMAT,2007-05-02,19.46999931335449
+871223,AMAT,2007-05-03,19.5
+871224,AMAT,2007-05-04,19.75
+871225,AMAT,2007-05-07,19.790000915527344
+871226,AMAT,2007-05-08,19.440000534057617
+871227,AMAT,2007-05-09,19.690000534057617
+871228,AMAT,2007-05-10,19.18000030517578
+871229,AMAT,2007-05-11,19.770000457763672
+871230,AMAT,2007-05-14,20.479999542236328
+871231,AMAT,2007-05-15,19.780000686645508
+871232,AMAT,2007-05-16,19.170000076293945
+871233,AMAT,2007-05-17,18.940000534057617
+871234,AMAT,2007-05-18,18.850000381469727
+871235,AMAT,2007-05-21,18.899999618530277
+871236,AMAT,2007-05-22,19.170000076293945
+871237,AMAT,2007-05-23,19.170000076293945
+871238,AMAT,2007-05-24,19.030000686645508
+871239,AMAT,2007-05-25,19.229999542236328
+871240,AMAT,2007-05-29,19.209999084472656
+871241,AMAT,2007-05-30,18.93000030517578
+871242,AMAT,2007-05-31,19.100000381469727
+871243,AMAT,2007-06-01,19.34000015258789
+871244,AMAT,2007-06-04,19.25
+871245,AMAT,2007-06-05,19.059999465942383
+871246,AMAT,2007-06-06,19.030000686645508
+871247,AMAT,2007-06-07,18.399999618530277
+871248,AMAT,2007-06-08,18.790000915527344
+871249,AMAT,2007-06-11,18.6200008392334
+871250,AMAT,2007-06-12,18.5
+871251,AMAT,2007-06-13,19.1200008392334
+871252,AMAT,2007-06-14,19.420000076293945
+871253,AMAT,2007-06-15,19.850000381469727
+871254,AMAT,2007-06-18,19.82999992370605
+871255,AMAT,2007-06-19,19.780000686645508
+871256,AMAT,2007-06-20,19.6299991607666
+871257,AMAT,2007-06-21,20.15999984741211
+871258,AMAT,2007-06-22,20.25
+871259,AMAT,2007-06-25,19.8799991607666
+871260,AMAT,2007-06-26,19.729999542236328
+871261,AMAT,2007-06-27,20.350000381469727
+871262,AMAT,2007-06-28,19.96999931335449
+871263,AMAT,2007-06-29,19.8700008392334
+871264,AMAT,2007-07-02,20.170000076293945
+871265,AMAT,2007-07-03,20.209999084472656
+871266,AMAT,2007-07-05,20.049999237060547
+871267,AMAT,2007-07-06,19.989999771118164
+871268,AMAT,2007-07-09,20.170000076293945
+871269,AMAT,2007-07-10,19.84000015258789
+871270,AMAT,2007-07-11,20.01000022888184
+871271,AMAT,2007-07-12,20.75
+871272,AMAT,2007-07-13,20.479999542236328
+871273,AMAT,2007-07-16,20.6200008392334
+871274,AMAT,2007-07-17,21.799999237060547
+871275,AMAT,2007-07-18,21.65999984741211
+871276,AMAT,2007-07-19,21.780000686645508
+871277,AMAT,2007-07-20,21.459999084472656
+871278,AMAT,2007-07-23,21.440000534057617
+871279,AMAT,2007-07-24,21.309999465942383
+871280,AMAT,2007-07-25,21.75
+871281,AMAT,2007-07-26,21.600000381469727
+871282,AMAT,2007-07-27,21.559999465942383
+871283,AMAT,2007-07-30,22.020000457763672
+871284,AMAT,2007-07-31,22.040000915527344
+871285,AMAT,2007-08-01,22.450000762939453
+871286,AMAT,2007-08-02,22.31999969482422
+871287,AMAT,2007-08-03,22.209999084472656
+871288,AMAT,2007-08-06,22.850000381469727
+871289,AMAT,2007-08-07,22.61000061035156
+871290,AMAT,2007-08-08,22.959999084472656
+871291,AMAT,2007-08-09,22.38999938964844
+871292,AMAT,2007-08-10,21.850000381469727
+871293,AMAT,2007-08-13,21.739999771118164
+871294,AMAT,2007-08-14,21.239999771118164
+871295,AMAT,2007-08-15,20.36000061035156
+871296,AMAT,2007-08-16,20.32999992370605
+871297,AMAT,2007-08-17,20.799999237060547
+871298,AMAT,2007-08-20,20.940000534057617
+871299,AMAT,2007-08-21,20.84000015258789
+871300,AMAT,2007-08-22,20.56999969482422
+871301,AMAT,2007-08-23,20.700000762939453
+871302,AMAT,2007-08-24,20.86000061035156
+871303,AMAT,2007-08-27,20.59000015258789
+871304,AMAT,2007-08-28,20.13999938964844
+871305,AMAT,2007-08-29,20.709999084472656
+871306,AMAT,2007-08-30,20.950000762939453
+871307,AMAT,2007-08-31,21.36000061035156
+871308,AMAT,2007-09-04,21.780000686645508
+871309,AMAT,2007-09-05,21.299999237060547
+871310,AMAT,2007-09-06,21.32999992370605
+871311,AMAT,2007-09-07,20.790000915527344
+871312,AMAT,2007-09-10,20.90999984741211
+871313,AMAT,2007-09-11,21.020000457763672
+871314,AMAT,2007-09-12,20.549999237060547
+871315,AMAT,2007-09-13,20.559999465942383
+871316,AMAT,2007-09-14,20.32999992370605
+871317,AMAT,2007-09-17,20.309999465942383
+871318,AMAT,2007-09-18,21.09000015258789
+871319,AMAT,2007-09-19,21.100000381469727
+871320,AMAT,2007-09-20,21.020000457763672
+871321,AMAT,2007-09-21,21.299999237060547
+871322,AMAT,2007-09-24,21.040000915527344
+871323,AMAT,2007-09-25,21.01000022888184
+871324,AMAT,2007-09-26,20.68000030517578
+871325,AMAT,2007-09-27,20.700000762939453
+871326,AMAT,2007-09-28,20.700000762939453
+871327,AMAT,2007-10-01,21.32999992370605
+871328,AMAT,2007-10-02,21.6200008392334
+871329,AMAT,2007-10-03,20.809999465942383
+871330,AMAT,2007-10-04,20.649999618530277
+871331,AMAT,2007-10-05,21.1299991607666
+871332,AMAT,2007-10-08,20.90999984741211
+871333,AMAT,2007-10-09,20.65999984741211
+871334,AMAT,2007-10-10,20.190000534057617
+871335,AMAT,2007-10-11,20.1200008392334
+871336,AMAT,2007-10-12,21.040000915527344
+871337,AMAT,2007-10-15,20.780000686645508
+871338,AMAT,2007-10-16,20.850000381469727
+871339,AMAT,2007-10-17,21.6200008392334
+871340,AMAT,2007-10-18,20.8700008392334
+871341,AMAT,2007-10-19,20.100000381469727
+871342,AMAT,2007-10-22,20.459999084472656
+871343,AMAT,2007-10-23,20.520000457763672
+871344,AMAT,2007-10-24,20.1200008392334
+871345,AMAT,2007-10-25,19.36000061035156
+871346,AMAT,2007-10-26,18.86000061035156
+871347,AMAT,2007-10-29,18.96999931335449
+871348,AMAT,2007-10-30,19.170000076293945
+871349,AMAT,2007-10-31,19.420000076293945
+871350,AMAT,2007-11-01,18.780000686645508
+871351,AMAT,2007-11-02,18.8700008392334
+871352,AMAT,2007-11-05,18.5
+871353,AMAT,2007-11-06,18.38999938964844
+871354,AMAT,2007-11-07,17.90999984741211
+871355,AMAT,2007-11-08,17.90999984741211
+871356,AMAT,2007-11-09,18.709999084472656
+871357,AMAT,2007-11-12,18.309999465942383
+871358,AMAT,2007-11-13,18.61000061035156
+871359,AMAT,2007-11-14,18.809999465942383
+871360,AMAT,2007-11-15,18.8700008392334
+871361,AMAT,2007-11-16,18.549999237060547
+871362,AMAT,2007-11-19,18.299999237060547
+871363,AMAT,2007-11-20,18.200000762939453
+871364,AMAT,2007-11-21,18.0
+871365,AMAT,2007-11-23,18.32999992370605
+871366,AMAT,2007-11-26,17.81999969482422
+871367,AMAT,2007-11-27,18.170000076293945
+871368,AMAT,2007-11-28,18.780000686645508
+871369,AMAT,2007-11-29,18.71999931335449
+871370,AMAT,2007-11-30,18.82999992370605
+871371,AMAT,2007-12-03,18.200000762939453
+871372,AMAT,2007-12-04,18.09000015258789
+871373,AMAT,2007-12-05,18.729999542236328
+871374,AMAT,2007-12-06,18.65999984741211
+871375,AMAT,2007-12-07,18.290000915527344
+871376,AMAT,2007-12-10,18.63999938964844
+871377,AMAT,2007-12-11,18.11000061035156
+871378,AMAT,2007-12-12,18.3799991607666
+871379,AMAT,2007-12-13,18.06999969482422
+871380,AMAT,2007-12-14,17.770000457763672
+871381,AMAT,2007-12-17,17.56999969482422
+871382,AMAT,2007-12-18,17.709999084472656
+871383,AMAT,2007-12-19,17.59000015258789
+871384,AMAT,2007-12-20,17.969999313354492
+871385,AMAT,2007-12-21,17.940000534057617
+871386,AMAT,2007-12-24,18.149999618530277
+871387,AMAT,2007-12-26,18.190000534057617
+871388,AMAT,2007-12-27,17.760000228881836
+871389,AMAT,2007-12-28,17.8700008392334
+871390,AMAT,2007-12-31,17.760000228881836
+871391,AMAT,2008-01-02,17.40999984741211
+871392,AMAT,2008-01-03,17.100000381469727
+871393,AMAT,2008-01-04,16.770000457763672
+871394,AMAT,2008-01-07,16.729999542236328
+871395,AMAT,2008-01-08,16.329999923706055
+871396,AMAT,2008-01-09,16.639999389648438
+871397,AMAT,2008-01-10,16.399999618530273
+871398,AMAT,2008-01-11,16.399999618530273
+871399,AMAT,2008-01-14,16.84000015258789
+871400,AMAT,2008-01-15,16.950000762939453
+871401,AMAT,2008-01-16,17.420000076293945
+871402,AMAT,2008-01-17,17.530000686645508
+871403,AMAT,2008-01-18,18.020000457763672
+871404,AMAT,2008-01-22,18.0
+871405,AMAT,2008-01-23,18.100000381469727
+871406,AMAT,2008-01-24,17.959999084472656
+871407,AMAT,2008-01-25,17.420000076293945
+871408,AMAT,2008-01-28,17.950000762939453
+871409,AMAT,2008-01-29,17.68000030517578
+871410,AMAT,2008-01-30,17.920000076293945
+871411,AMAT,2008-01-31,17.920000076293945
+871412,AMAT,2008-02-01,18.8799991607666
+871413,AMAT,2008-02-04,18.479999542236328
+871414,AMAT,2008-02-05,18.100000381469727
+871415,AMAT,2008-02-06,17.479999542236328
+871416,AMAT,2008-02-07,17.649999618530273
+871417,AMAT,2008-02-08,17.93000030517578
+871418,AMAT,2008-02-11,18.489999771118164
+871419,AMAT,2008-02-12,18.06999969482422
+871420,AMAT,2008-02-13,19.90999984741211
+871421,AMAT,2008-02-14,19.190000534057617
+871422,AMAT,2008-02-15,19.040000915527344
+871423,AMAT,2008-02-19,18.479999542236328
+871424,AMAT,2008-02-20,19.440000534057617
+871425,AMAT,2008-02-21,19.280000686645508
+871426,AMAT,2008-02-22,19.68000030517578
+871427,AMAT,2008-02-25,19.649999618530277
+871428,AMAT,2008-02-26,19.850000381469727
+871429,AMAT,2008-02-27,20.100000381469727
+871430,AMAT,2008-02-28,19.82999992370605
+871431,AMAT,2008-02-29,19.170000076293945
+871432,AMAT,2008-03-03,18.8799991607666
+871433,AMAT,2008-03-04,20.31999969482422
+871434,AMAT,2008-03-05,20.5
+871435,AMAT,2008-03-06,20.1299991607666
+871436,AMAT,2008-03-07,20.09000015258789
+871437,AMAT,2008-03-10,20.31999969482422
+871438,AMAT,2008-03-11,20.940000534057617
+871439,AMAT,2008-03-12,20.979999542236328
+871440,AMAT,2008-03-13,21.059999465942383
+871441,AMAT,2008-03-14,20.57999992370605
+871442,AMAT,2008-03-17,20.670000076293945
+871443,AMAT,2008-03-18,21.530000686645508
+871444,AMAT,2008-03-19,20.670000076293945
+871445,AMAT,2008-03-20,21.100000381469727
+871446,AMAT,2008-03-24,20.90999984741211
+871447,AMAT,2008-03-25,20.65999984741211
+871448,AMAT,2008-03-26,20.32999992370605
+871449,AMAT,2008-03-27,19.979999542236328
+871450,AMAT,2008-03-28,19.520000457763672
+871451,AMAT,2008-03-31,19.51000022888184
+871452,AMAT,2008-04-01,20.100000381469727
+871453,AMAT,2008-04-02,20.59000015258789
+871454,AMAT,2008-04-03,20.850000381469727
+871455,AMAT,2008-04-04,20.88999938964844
+871456,AMAT,2008-04-07,20.190000534057617
+871457,AMAT,2008-04-08,19.5
+871458,AMAT,2008-04-09,19.68000030517578
+871459,AMAT,2008-04-10,20.18000030517578
+871460,AMAT,2008-04-11,19.11000061035156
+871461,AMAT,2008-04-14,18.88999938964844
+871462,AMAT,2008-04-15,18.76000022888184
+871463,AMAT,2008-04-16,19.34000015258789
+871464,AMAT,2008-04-17,19.170000076293945
+871465,AMAT,2008-04-18,19.1299991607666
+871466,AMAT,2008-04-21,19.0
+871467,AMAT,2008-04-22,18.399999618530277
+871468,AMAT,2008-04-23,18.799999237060547
+871469,AMAT,2008-04-24,19.26000022888184
+871470,AMAT,2008-04-25,19.100000381469727
+871471,AMAT,2008-04-28,18.989999771118164
+871472,AMAT,2008-04-29,19.0
+871473,AMAT,2008-04-30,18.65999984741211
+871474,AMAT,2008-05-01,19.51000022888184
+871475,AMAT,2008-05-02,19.700000762939453
+871476,AMAT,2008-05-05,19.459999084472656
+871477,AMAT,2008-05-06,19.38999938964844
+871478,AMAT,2008-05-07,19.26000022888184
+871479,AMAT,2008-05-08,19.51000022888184
+871480,AMAT,2008-05-09,19.290000915527344
+871481,AMAT,2008-05-12,19.8700008392334
+871482,AMAT,2008-05-13,19.86000061035156
+871483,AMAT,2008-05-14,19.899999618530277
+871484,AMAT,2008-05-15,19.63999938964844
+871485,AMAT,2008-05-16,19.56999969482422
+871486,AMAT,2008-05-19,19.5
+871487,AMAT,2008-05-20,19.07999992370605
+871488,AMAT,2008-05-21,18.88999938964844
+871489,AMAT,2008-05-22,19.170000076293945
+871490,AMAT,2008-05-23,18.920000076293945
+871491,AMAT,2008-05-27,19.559999465942383
+871492,AMAT,2008-05-28,19.540000915527344
+871493,AMAT,2008-05-29,19.6299991607666
+871494,AMAT,2008-05-30,19.809999465942383
+871495,AMAT,2008-06-02,19.450000762939453
+871496,AMAT,2008-06-03,18.950000762939453
+871497,AMAT,2008-06-04,19.239999771118164
+871498,AMAT,2008-06-05,19.299999237060547
+871499,AMAT,2008-06-06,18.88999938964844
+871500,AMAT,2008-06-09,18.93000030517578
+871501,AMAT,2008-06-10,18.96999931335449
+871502,AMAT,2008-06-11,18.729999542236328
+871503,AMAT,2008-06-12,19.36000061035156
+871504,AMAT,2008-06-13,20.09000015258789
+871505,AMAT,2008-06-16,20.790000915527344
+871506,AMAT,2008-06-17,20.450000762939453
+871507,AMAT,2008-06-18,20.350000381469727
+871508,AMAT,2008-06-19,20.5
+871509,AMAT,2008-06-20,20.100000381469727
+871510,AMAT,2008-06-23,19.75
+871511,AMAT,2008-06-24,19.979999542236328
+871512,AMAT,2008-06-25,20.61000061035156
+871513,AMAT,2008-06-26,19.399999618530277
+871514,AMAT,2008-06-27,19.290000915527344
+871515,AMAT,2008-06-30,19.09000015258789
+871516,AMAT,2008-07-01,19.280000686645508
+871517,AMAT,2008-07-02,18.799999237060547
+871518,AMAT,2008-07-03,18.700000762939453
+871519,AMAT,2008-07-07,18.86000061035156
+871520,AMAT,2008-07-08,18.84000015258789
+871521,AMAT,2008-07-09,17.850000381469727
+871522,AMAT,2008-07-10,18.34000015258789
+871523,AMAT,2008-07-11,17.90999984741211
+871524,AMAT,2008-07-14,17.770000457763672
+871525,AMAT,2008-07-15,18.06999969482422
+871526,AMAT,2008-07-16,18.31999969482422
+871527,AMAT,2008-07-17,18.670000076293945
+871528,AMAT,2008-07-18,18.280000686645508
+871529,AMAT,2008-07-21,17.809999465942383
+871530,AMAT,2008-07-22,17.389999389648438
+871531,AMAT,2008-07-23,17.56999969482422
+871532,AMAT,2008-07-24,16.959999084472656
+871533,AMAT,2008-07-25,17.010000228881836
+871534,AMAT,2008-07-28,16.700000762939453
+871535,AMAT,2008-07-29,17.0
+871536,AMAT,2008-07-30,17.209999084472656
+871537,AMAT,2008-07-31,17.31999969482422
+871538,AMAT,2008-08-01,17.530000686645508
+871539,AMAT,2008-08-04,17.8700008392334
+871540,AMAT,2008-08-05,18.06999969482422
+871541,AMAT,2008-08-06,17.950000762939453
+871542,AMAT,2008-08-07,18.479999542236328
+871543,AMAT,2008-08-08,18.790000915527344
+871544,AMAT,2008-08-11,18.520000457763672
+871545,AMAT,2008-08-12,18.46999931335449
+871546,AMAT,2008-08-13,19.32999992370605
+871547,AMAT,2008-08-14,19.1200008392334
+871548,AMAT,2008-08-15,19.299999237060547
+871549,AMAT,2008-08-18,18.790000915527344
+871550,AMAT,2008-08-19,18.43000030517578
+871551,AMAT,2008-08-20,18.459999084472656
+871552,AMAT,2008-08-21,18.36000061035156
+871553,AMAT,2008-08-22,18.489999771118164
+871554,AMAT,2008-08-25,18.1200008392334
+871555,AMAT,2008-08-26,18.190000534057617
+871556,AMAT,2008-08-27,18.309999465942383
+871557,AMAT,2008-08-28,18.5
+871558,AMAT,2008-08-29,17.920000076293945
+871559,AMAT,2008-09-02,17.799999237060547
+871560,AMAT,2008-09-03,17.110000610351562
+871561,AMAT,2008-09-04,16.75
+871562,AMAT,2008-09-05,17.15999984741211
+871563,AMAT,2008-09-08,17.350000381469727
+871564,AMAT,2008-09-09,16.899999618530273
+871565,AMAT,2008-09-10,16.3700008392334
+871566,AMAT,2008-09-11,16.6200008392334
+871567,AMAT,2008-09-12,16.229999542236328
+871568,AMAT,2008-09-15,16.34000015258789
+871569,AMAT,2008-09-16,16.540000915527344
+871570,AMAT,2008-09-17,15.699999809265137
+871571,AMAT,2008-09-18,15.93000030517578
+871572,AMAT,2008-09-19,15.899999618530272
+871573,AMAT,2008-09-22,15.489999771118164
+871574,AMAT,2008-09-23,15.5600004196167
+871575,AMAT,2008-09-24,15.640000343322754
+871576,AMAT,2008-09-25,16.020000457763672
+871577,AMAT,2008-09-26,15.949999809265137
+871578,AMAT,2008-09-29,14.630000114440918
+871579,AMAT,2008-09-30,15.130000114440918
+871580,AMAT,2008-10-01,14.960000038146973
+871581,AMAT,2008-10-02,14.270000457763672
+871582,AMAT,2008-10-03,14.1899995803833
+871583,AMAT,2008-10-06,13.539999961853027
+871584,AMAT,2008-10-07,12.350000381469728
+871585,AMAT,2008-10-08,12.470000267028809
+871586,AMAT,2008-10-09,12.800000190734863
+871587,AMAT,2008-10-10,12.699999809265137
+871588,AMAT,2008-10-13,13.390000343322754
+871589,AMAT,2008-10-14,12.75
+871590,AMAT,2008-10-15,11.510000228881836
+871591,AMAT,2008-10-16,12.529999732971191
+871592,AMAT,2008-10-17,11.989999771118164
+871593,AMAT,2008-10-20,12.760000228881836
+871594,AMAT,2008-10-21,12.220000267028809
+871595,AMAT,2008-10-22,11.640000343322754
+871596,AMAT,2008-10-23,11.359999656677246
+871597,AMAT,2008-10-24,11.399999618530272
+871598,AMAT,2008-10-27,11.300000190734863
+871599,AMAT,2008-10-28,12.4399995803833
+871600,AMAT,2008-10-29,11.979999542236328
+871601,AMAT,2008-10-30,12.079999923706056
+871602,AMAT,2008-10-31,12.90999984741211
+871603,AMAT,2008-11-03,12.960000038146973
+871604,AMAT,2008-11-04,13.3100004196167
+871605,AMAT,2008-11-05,12.460000038146973
+871606,AMAT,2008-11-06,10.890000343322754
+871607,AMAT,2008-11-07,11.300000190734863
+871608,AMAT,2008-11-10,10.710000038146973
+871609,AMAT,2008-11-11,10.649999618530272
+871610,AMAT,2008-11-12,9.949999809265137
+871611,AMAT,2008-11-13,11.369999885559082
+871612,AMAT,2008-11-14,10.229999542236328
+871613,AMAT,2008-11-17,10.0
+871614,AMAT,2008-11-18,9.5
+871615,AMAT,2008-11-19,8.420000076293945
+871616,AMAT,2008-11-20,8.140000343322754
+871617,AMAT,2008-11-21,8.350000381469727
+871618,AMAT,2008-11-24,8.84000015258789
+871619,AMAT,2008-11-25,8.710000038146973
+871620,AMAT,2008-11-26,9.729999542236328
+871621,AMAT,2008-11-28,9.579999923706056
+871622,AMAT,2008-12-01,8.880000114440918
+871623,AMAT,2008-12-02,8.989999771118164
+871624,AMAT,2008-12-03,9.3100004196167
+871625,AMAT,2008-12-04,9.520000457763672
+871626,AMAT,2008-12-05,10.0
+871627,AMAT,2008-12-08,10.010000228881836
+871628,AMAT,2008-12-09,10.3100004196167
+871629,AMAT,2008-12-10,10.350000381469728
+871630,AMAT,2008-12-11,10.0600004196167
+871631,AMAT,2008-12-12,10.449999809265137
+871632,AMAT,2008-12-15,10.1899995803833
+871633,AMAT,2008-12-16,10.75
+871634,AMAT,2008-12-17,10.670000076293944
+871635,AMAT,2008-12-18,10.100000381469728
+871636,AMAT,2008-12-19,10.130000114440918
+871637,AMAT,2008-12-22,10.149999618530272
+871638,AMAT,2008-12-23,9.720000267028809
+871639,AMAT,2008-12-24,9.829999923706056
+871640,AMAT,2008-12-26,9.6899995803833
+871641,AMAT,2008-12-29,9.800000190734863
+871642,AMAT,2008-12-30,10.149999618530272
+871643,AMAT,2008-12-31,10.130000114440918
+871644,AMAT,2009-01-02,10.670000076293944
+871645,AMAT,2009-01-05,10.670000076293944
+871646,AMAT,2009-01-06,11.579999923706056
+871647,AMAT,2009-01-07,10.600000381469728
+871648,AMAT,2009-01-08,10.739999771118164
+871649,AMAT,2009-01-09,10.369999885559082
+871650,AMAT,2009-01-12,10.0
+871651,AMAT,2009-01-13,10.1899995803833
+871652,AMAT,2009-01-14,9.729999542236328
+871653,AMAT,2009-01-15,9.699999809265137
+871654,AMAT,2009-01-16,10.18000030517578
+871655,AMAT,2009-01-20,9.399999618530272
+871656,AMAT,2009-01-21,9.420000076293944
+871657,AMAT,2009-01-22,9.149999618530272
+871658,AMAT,2009-01-23,9.710000038146973
+871659,AMAT,2009-01-26,9.829999923706056
+871660,AMAT,2009-01-27,10.079999923706056
+871661,AMAT,2009-01-28,10.380000114440918
+871662,AMAT,2009-01-29,9.600000381469728
+871663,AMAT,2009-01-30,9.369999885559082
+871664,AMAT,2009-02-02,9.40999984741211
+871665,AMAT,2009-02-03,9.579999923706056
+871666,AMAT,2009-02-04,9.829999923706056
+871667,AMAT,2009-02-05,10.229999542236328
+871668,AMAT,2009-02-06,10.449999809265137
+871669,AMAT,2009-02-09,10.199999809265137
+871670,AMAT,2009-02-10,9.6899995803833
+871671,AMAT,2009-02-11,9.770000457763672
+871672,AMAT,2009-02-12,9.420000076293944
+871673,AMAT,2009-02-13,9.510000228881836
+871674,AMAT,2009-02-17,8.609999656677246
+871675,AMAT,2009-02-18,8.59000015258789
+871676,AMAT,2009-02-19,8.34000015258789
+871677,AMAT,2009-02-20,8.760000228881836
+871678,AMAT,2009-02-23,8.369999885559082
+871679,AMAT,2009-02-24,8.739999771118164
+871680,AMAT,2009-02-25,9.449999809265137
+871681,AMAT,2009-02-26,9.84000015258789
+871682,AMAT,2009-02-27,9.210000038146973
+871683,AMAT,2009-03-02,8.850000381469727
+871684,AMAT,2009-03-03,8.850000381469727
+871685,AMAT,2009-03-04,9.300000190734863
+871686,AMAT,2009-03-05,9.039999961853027
+871687,AMAT,2009-03-06,8.699999809265137
+871688,AMAT,2009-03-09,8.579999923706055
+871689,AMAT,2009-03-10,9.220000267028809
+871690,AMAT,2009-03-11,9.600000381469728
+871691,AMAT,2009-03-12,10.140000343322754
+871692,AMAT,2009-03-13,10.59000015258789
+871693,AMAT,2009-03-16,10.43000030517578
+871694,AMAT,2009-03-17,10.699999809265137
+871695,AMAT,2009-03-18,10.850000381469728
+871696,AMAT,2009-03-19,10.699999809265137
+871697,AMAT,2009-03-20,10.210000038146973
+871698,AMAT,2009-03-23,11.0600004196167
+871699,AMAT,2009-03-24,10.59000015258789
+871700,AMAT,2009-03-25,10.989999771118164
+871701,AMAT,2009-03-26,11.619999885559082
+871702,AMAT,2009-03-27,11.229999542236328
+871703,AMAT,2009-03-30,10.65999984741211
+871704,AMAT,2009-03-31,10.75
+871705,AMAT,2009-04-01,10.760000228881836
+871706,AMAT,2009-04-02,11.4399995803833
+871707,AMAT,2009-04-03,11.8100004196167
+871708,AMAT,2009-04-06,11.5600004196167
+871709,AMAT,2009-04-07,10.550000190734863
+871710,AMAT,2009-04-08,10.75
+871711,AMAT,2009-04-09,11.449999809265137
+871712,AMAT,2009-04-13,11.510000228881836
+871713,AMAT,2009-04-14,11.760000228881836
+871714,AMAT,2009-04-15,11.43000030517578
+871715,AMAT,2009-04-16,11.829999923706056
+871716,AMAT,2009-04-17,11.920000076293944
+871717,AMAT,2009-04-20,11.130000114440918
+871718,AMAT,2009-04-21,11.25
+871719,AMAT,2009-04-22,11.609999656677246
+871720,AMAT,2009-04-23,11.449999809265137
+871721,AMAT,2009-04-24,11.699999809265137
+871722,AMAT,2009-04-27,11.59000015258789
+871723,AMAT,2009-04-28,11.40999984741211
+871724,AMAT,2009-04-29,11.59000015258789
+871725,AMAT,2009-04-30,12.210000038146973
+871726,AMAT,2009-05-01,12.18000030517578
+871727,AMAT,2009-05-04,12.760000228881836
+871728,AMAT,2009-05-05,12.390000343322754
+871729,AMAT,2009-05-06,12.68000030517578
+871730,AMAT,2009-05-07,11.850000381469728
+871731,AMAT,2009-05-08,11.890000343322754
+871732,AMAT,2009-05-11,11.779999732971191
+871733,AMAT,2009-05-12,11.479999542236328
+871734,AMAT,2009-05-13,10.989999771118164
+871735,AMAT,2009-05-14,11.0600004196167
+871736,AMAT,2009-05-15,10.710000038146973
+871737,AMAT,2009-05-18,11.119999885559082
+871738,AMAT,2009-05-19,11.130000114440918
+871739,AMAT,2009-05-20,10.970000267028809
+871740,AMAT,2009-05-21,10.640000343322754
+871741,AMAT,2009-05-22,10.670000076293944
+871742,AMAT,2009-05-26,10.93000030517578
+871743,AMAT,2009-05-27,11.079999923706056
+871744,AMAT,2009-05-28,11.300000190734863
+871745,AMAT,2009-05-29,11.260000228881836
+871746,AMAT,2009-06-01,12.0600004196167
+871747,AMAT,2009-06-02,11.609999656677246
+871748,AMAT,2009-06-03,11.380000114440918
+871749,AMAT,2009-06-04,11.539999961853027
+871750,AMAT,2009-06-05,10.979999542236328
+871751,AMAT,2009-06-08,10.859999656677246
+871752,AMAT,2009-06-09,11.029999732971191
+871753,AMAT,2009-06-10,10.920000076293944
+871754,AMAT,2009-06-11,11.149999618530272
+871755,AMAT,2009-06-12,11.229999542236328
+871756,AMAT,2009-06-15,11.100000381469728
+871757,AMAT,2009-06-16,10.899999618530272
+871758,AMAT,2009-06-17,10.9399995803833
+871759,AMAT,2009-06-18,10.84000015258789
+871760,AMAT,2009-06-19,10.979999542236328
+871761,AMAT,2009-06-22,10.5
+871762,AMAT,2009-06-23,10.609999656677246
+871763,AMAT,2009-06-24,10.800000190734863
+871764,AMAT,2009-06-25,10.970000267028809
+871765,AMAT,2009-06-26,10.90999984741211
+871766,AMAT,2009-06-29,11.050000190734863
+871767,AMAT,2009-06-30,11.010000228881836
+871768,AMAT,2009-07-01,11.130000114440918
+871769,AMAT,2009-07-02,11.130000114440918
+871770,AMAT,2009-07-06,11.25
+871771,AMAT,2009-07-07,10.93000030517578
+871772,AMAT,2009-07-08,10.720000267028809
+871773,AMAT,2009-07-09,10.949999809265137
+871774,AMAT,2009-07-10,11.0
+871775,AMAT,2009-07-13,11.420000076293944
+871776,AMAT,2009-07-14,11.640000343322754
+871777,AMAT,2009-07-15,12.3100004196167
+871778,AMAT,2009-07-16,12.739999771118164
+871779,AMAT,2009-07-17,12.670000076293944
+871780,AMAT,2009-07-20,12.789999961853027
+871781,AMAT,2009-07-21,12.829999923706056
+871782,AMAT,2009-07-22,13.25
+871783,AMAT,2009-07-23,13.489999771118164
+871784,AMAT,2009-07-24,13.1899995803833
+871785,AMAT,2009-07-27,13.3100004196167
+871786,AMAT,2009-07-28,13.380000114440918
+871787,AMAT,2009-07-29,13.609999656677246
+871788,AMAT,2009-07-30,13.630000114440918
+871789,AMAT,2009-07-31,13.800000190734863
+871790,AMAT,2009-08-03,14.010000228881836
+871791,AMAT,2009-08-04,13.9399995803833
+871792,AMAT,2009-08-05,13.729999542236328
+871793,AMAT,2009-08-06,13.40999984741211
+871794,AMAT,2009-08-07,13.520000457763672
+871795,AMAT,2009-08-10,13.529999732971191
+871796,AMAT,2009-08-11,13.220000267028809
+871797,AMAT,2009-08-12,13.65999984741211
+871798,AMAT,2009-08-13,13.970000267028809
+871799,AMAT,2009-08-14,13.550000190734863
+871800,AMAT,2009-08-17,13.119999885559082
+871801,AMAT,2009-08-18,13.369999885559082
+871802,AMAT,2009-08-19,13.300000190734863
+871803,AMAT,2009-08-20,13.460000038146973
+871804,AMAT,2009-08-21,13.739999771118164
+871805,AMAT,2009-08-24,13.479999542236328
+871806,AMAT,2009-08-25,13.25
+871807,AMAT,2009-08-26,13.31999969482422
+871808,AMAT,2009-08-27,13.289999961853027
+871809,AMAT,2009-08-28,13.270000457763672
+871810,AMAT,2009-08-31,13.18000030517578
+871811,AMAT,2009-09-01,12.93000030517578
+871812,AMAT,2009-09-02,12.970000267028809
+871813,AMAT,2009-09-03,13.149999618530272
+871814,AMAT,2009-09-04,13.449999809265137
+871815,AMAT,2009-09-08,13.68000030517578
+871816,AMAT,2009-09-09,13.899999618530272
+871817,AMAT,2009-09-10,13.640000343322754
+871818,AMAT,2009-09-11,13.510000228881836
+871819,AMAT,2009-09-14,13.300000190734863
+871820,AMAT,2009-09-15,13.350000381469728
+871821,AMAT,2009-09-16,13.390000343322754
+871822,AMAT,2009-09-17,13.029999732971191
+871823,AMAT,2009-09-18,13.029999732971191
+871824,AMAT,2009-09-21,12.65999984741211
+871825,AMAT,2009-09-22,13.270000457763672
+871826,AMAT,2009-09-23,13.239999771118164
+871827,AMAT,2009-09-24,13.020000457763672
+871828,AMAT,2009-09-25,13.100000381469728
+871829,AMAT,2009-09-28,13.5
+871830,AMAT,2009-09-29,13.279999732971191
+871831,AMAT,2009-09-30,13.380000114440918
+871832,AMAT,2009-10-01,12.890000343322754
+871833,AMAT,2009-10-02,12.68000030517578
+871834,AMAT,2009-10-05,12.760000228881836
+871835,AMAT,2009-10-06,13.149999618530272
+871836,AMAT,2009-10-07,13.010000228881836
+871837,AMAT,2009-10-08,13.079999923706056
+871838,AMAT,2009-10-09,13.220000267028809
+871839,AMAT,2009-10-12,13.619999885559082
+871840,AMAT,2009-10-13,13.4399995803833
+871841,AMAT,2009-10-14,13.710000038146973
+871842,AMAT,2009-10-15,13.59000015258789
+871843,AMAT,2009-10-16,13.380000114440918
+871844,AMAT,2009-10-19,13.539999961853027
+871845,AMAT,2009-10-20,13.470000267028809
+871846,AMAT,2009-10-21,13.119999885559082
+871847,AMAT,2009-10-22,13.229999542236328
+871848,AMAT,2009-10-23,12.949999809265137
+871849,AMAT,2009-10-26,12.93000030517578
+871850,AMAT,2009-10-27,12.619999885559082
+871851,AMAT,2009-10-28,12.369999885559082
+871852,AMAT,2009-10-29,12.75
+871853,AMAT,2009-10-30,12.199999809265137
+871854,AMAT,2009-11-02,12.300000190734863
+871855,AMAT,2009-11-03,11.890000343322754
+871856,AMAT,2009-11-04,11.9399995803833
+871857,AMAT,2009-11-05,12.399999618530272
+871858,AMAT,2009-11-06,12.399999618530272
+871859,AMAT,2009-11-09,12.979999542236328
+871860,AMAT,2009-11-10,13.0
+871861,AMAT,2009-11-11,13.25
+871862,AMAT,2009-11-12,12.81999969482422
+871863,AMAT,2009-11-13,12.720000267028809
+871864,AMAT,2009-11-16,13.050000190734863
+871865,AMAT,2009-11-17,12.9399995803833
+871866,AMAT,2009-11-18,12.859999656677246
+871867,AMAT,2009-11-19,12.479999542236328
+871868,AMAT,2009-11-20,12.279999732971191
+871869,AMAT,2009-11-23,12.399999618530272
+871870,AMAT,2009-11-24,12.350000381469728
+871871,AMAT,2009-11-25,12.43000030517578
+871872,AMAT,2009-11-27,12.289999961853027
+871873,AMAT,2009-11-30,12.3100004196167
+871874,AMAT,2009-12-01,12.890000343322754
+871875,AMAT,2009-12-02,13.0
+871876,AMAT,2009-12-03,13.06999969482422
+871877,AMAT,2009-12-04,13.31999969482422
+871878,AMAT,2009-12-07,13.25
+871879,AMAT,2009-12-08,13.31999969482422
+871880,AMAT,2009-12-09,13.489999771118164
+871881,AMAT,2009-12-10,13.3100004196167
+871882,AMAT,2009-12-11,13.380000114440918
+871883,AMAT,2009-12-14,13.5600004196167
+871884,AMAT,2009-12-15,13.529999732971191
+871885,AMAT,2009-12-16,13.59000015258789
+871886,AMAT,2009-12-17,13.350000381469728
+871887,AMAT,2009-12-18,13.619999885559082
+871888,AMAT,2009-12-21,13.84000015258789
+871889,AMAT,2009-12-22,13.9399995803833
+871890,AMAT,2009-12-23,13.949999809265137
+871891,AMAT,2009-12-24,14.0
+871892,AMAT,2009-12-28,13.859999656677246
+871893,AMAT,2009-12-29,13.739999771118164
+871894,AMAT,2009-12-30,14.0600004196167
+871895,AMAT,2009-12-31,13.9399995803833
+871896,AMAT,2010-01-04,14.300000190734863
+871897,AMAT,2010-01-05,14.1899995803833
+871898,AMAT,2010-01-06,14.15999984741211
+871899,AMAT,2010-01-07,14.010000228881836
+871900,AMAT,2010-01-08,14.550000190734863
+871901,AMAT,2010-01-11,14.869999885559082
+871902,AMAT,2010-01-12,14.199999809265137
+871903,AMAT,2010-01-13,14.270000457763672
+871904,AMAT,2010-01-14,14.350000381469728
+871905,AMAT,2010-01-15,13.729999542236328
+871906,AMAT,2010-01-19,13.970000267028809
+871907,AMAT,2010-01-20,13.800000190734863
+871908,AMAT,2010-01-21,13.579999923706056
+871909,AMAT,2010-01-22,12.630000114440918
+871910,AMAT,2010-01-25,12.640000343322754
+871911,AMAT,2010-01-26,12.649999618530272
+871912,AMAT,2010-01-27,13.039999961853027
+871913,AMAT,2010-01-28,12.609999656677246
+871914,AMAT,2010-01-29,12.18000030517578
+871915,AMAT,2010-02-01,12.520000457763672
+871916,AMAT,2010-02-02,12.510000228881836
+871917,AMAT,2010-02-03,12.279999732971191
+871918,AMAT,2010-02-04,11.800000190734863
+871919,AMAT,2010-02-05,12.229999542236328
+871920,AMAT,2010-02-08,12.06999969482422
+871921,AMAT,2010-02-09,12.149999618530272
+871922,AMAT,2010-02-10,12.229999542236328
+871923,AMAT,2010-02-11,12.470000267028809
+871924,AMAT,2010-02-12,12.470000267028809
+871925,AMAT,2010-02-16,12.949999809265137
+871926,AMAT,2010-02-17,12.989999771118164
+871927,AMAT,2010-02-18,12.68000030517578
+871928,AMAT,2010-02-19,12.5
+871929,AMAT,2010-02-22,12.449999809265137
+871930,AMAT,2010-02-23,12.010000228881836
+871931,AMAT,2010-02-24,12.270000457763672
+871932,AMAT,2010-02-25,12.220000267028809
+871933,AMAT,2010-02-26,12.239999771118164
+871934,AMAT,2010-03-01,12.5
+871935,AMAT,2010-03-02,12.420000076293944
+871936,AMAT,2010-03-03,12.390000343322754
+871937,AMAT,2010-03-04,12.260000228881836
+871938,AMAT,2010-03-05,12.289999961853027
+871939,AMAT,2010-03-08,12.359999656677246
+871940,AMAT,2010-03-09,12.289999961853027
+871941,AMAT,2010-03-10,12.529999732971191
+871942,AMAT,2010-03-11,12.40999984741211
+871943,AMAT,2010-03-12,12.359999656677246
+871944,AMAT,2010-03-15,12.229999542236328
+871945,AMAT,2010-03-16,12.449999809265137
+871946,AMAT,2010-03-17,12.65999984741211
+871947,AMAT,2010-03-18,12.630000114440918
+871948,AMAT,2010-03-19,12.489999771118164
+871949,AMAT,2010-03-22,12.779999732971191
+871950,AMAT,2010-03-23,13.239999771118164
+871951,AMAT,2010-03-24,13.0
+871952,AMAT,2010-03-25,13.15999984741211
+871953,AMAT,2010-03-26,13.210000038146973
+871954,AMAT,2010-03-29,13.3100004196167
+871955,AMAT,2010-03-30,13.449999809265137
+871956,AMAT,2010-03-31,13.470000267028809
+871957,AMAT,2010-04-01,13.350000381469728
+871958,AMAT,2010-04-05,13.520000457763672
+871959,AMAT,2010-04-06,13.479999542236328
+871960,AMAT,2010-04-07,13.579999923706056
+871961,AMAT,2010-04-08,13.34000015258789
+871962,AMAT,2010-04-09,13.470000267028809
+871963,AMAT,2010-04-12,13.630000114440918
+871964,AMAT,2010-04-13,13.800000190734863
+871965,AMAT,2010-04-14,14.40999984741211
+871966,AMAT,2010-04-15,14.34000015258789
+871967,AMAT,2010-04-16,14.359999656677246
+871968,AMAT,2010-04-19,14.300000190734863
+871969,AMAT,2010-04-20,14.460000038146973
+871970,AMAT,2010-04-21,14.43000030517578
+871971,AMAT,2010-04-22,14.369999885559082
+871972,AMAT,2010-04-23,14.470000267028809
+871973,AMAT,2010-04-26,14.359999656677246
+871974,AMAT,2010-04-27,13.93000030517578
+871975,AMAT,2010-04-28,14.050000190734863
+871976,AMAT,2010-04-29,14.260000228881836
+871977,AMAT,2010-04-30,13.779999732971191
+871978,AMAT,2010-05-03,14.0
+871979,AMAT,2010-05-04,13.390000343322754
+871980,AMAT,2010-05-05,13.220000267028809
+871981,AMAT,2010-05-06,12.710000038146973
+871982,AMAT,2010-05-07,12.5
+871983,AMAT,2010-05-10,13.1899995803833
+871984,AMAT,2010-05-11,13.359999656677246
+871985,AMAT,2010-05-12,13.770000457763672
+871986,AMAT,2010-05-13,13.229999542236328
+871987,AMAT,2010-05-14,12.949999809265137
+871988,AMAT,2010-05-17,13.18000030517578
+871989,AMAT,2010-05-18,12.9399995803833
+871990,AMAT,2010-05-19,13.020000457763672
+871991,AMAT,2010-05-20,12.6899995803833
+871992,AMAT,2010-05-21,12.720000267028809
+871993,AMAT,2010-05-24,12.489999771118164
+871994,AMAT,2010-05-25,12.670000076293944
+871995,AMAT,2010-05-26,12.520000457763672
+871996,AMAT,2010-05-27,13.06999969482422
+871997,AMAT,2010-05-28,12.920000076293944
+871998,AMAT,2010-06-01,12.59000015258789
+871999,AMAT,2010-06-02,12.850000381469728
+872000,AMAT,2010-06-03,13.029999732971191
+872001,AMAT,2010-06-04,12.56999969482422
+872002,AMAT,2010-06-07,12.18000030517578
+872003,AMAT,2010-06-08,12.34000015258789
+872004,AMAT,2010-06-09,12.1899995803833
+872005,AMAT,2010-06-10,12.529999732971191
+872006,AMAT,2010-06-11,12.6899995803833
+872007,AMAT,2010-06-14,12.6899995803833
+872008,AMAT,2010-06-15,13.260000228881836
+872009,AMAT,2010-06-16,13.390000343322754
+872010,AMAT,2010-06-17,13.399999618530272
+872011,AMAT,2010-06-18,13.34000015258789
+872012,AMAT,2010-06-21,13.260000228881836
+872013,AMAT,2010-06-22,13.0600004196167
+872014,AMAT,2010-06-23,13.119999885559082
+872015,AMAT,2010-06-24,12.760000228881836
+872016,AMAT,2010-06-25,12.949999809265137
+872017,AMAT,2010-06-28,12.829999923706056
+872018,AMAT,2010-06-29,12.31999969482422
+872019,AMAT,2010-06-30,12.020000457763672
+872020,AMAT,2010-07-01,12.0
+872021,AMAT,2010-07-02,12.0
+872022,AMAT,2010-07-06,11.779999732971191
+872023,AMAT,2010-07-07,12.1899995803833
+872024,AMAT,2010-07-08,12.109999656677246
+872025,AMAT,2010-07-09,12.300000190734863
+872026,AMAT,2010-07-12,12.3100004196167
+872027,AMAT,2010-07-13,12.520000457763672
+872028,AMAT,2010-07-14,12.529999732971191
+872029,AMAT,2010-07-15,12.460000038146973
+872030,AMAT,2010-07-16,12.1899995803833
+872031,AMAT,2010-07-19,12.380000114440918
+872032,AMAT,2010-07-20,12.34000015258789
+872033,AMAT,2010-07-21,12.199999809265137
+872034,AMAT,2010-07-22,12.449999809265137
+872035,AMAT,2010-07-23,12.510000228881836
+872036,AMAT,2010-07-26,12.5600004196167
+872037,AMAT,2010-07-27,12.609999656677246
+872038,AMAT,2010-07-28,12.350000381469728
+872039,AMAT,2010-07-29,11.9399995803833
+872040,AMAT,2010-07-30,11.800000190734863
+872041,AMAT,2010-08-02,12.010000228881836
+872042,AMAT,2010-08-03,11.81999969482422
+872043,AMAT,2010-08-04,11.869999885559082
+872044,AMAT,2010-08-05,11.8100004196167
+872045,AMAT,2010-08-06,11.84000015258789
+872046,AMAT,2010-08-09,11.869999885559082
+872047,AMAT,2010-08-10,11.529999732971191
+872048,AMAT,2010-08-11,11.210000038146973
+872049,AMAT,2010-08-12,11.15999984741211
+872050,AMAT,2010-08-13,11.170000076293944
+872051,AMAT,2010-08-16,11.210000038146973
+872052,AMAT,2010-08-17,11.390000343322754
+872053,AMAT,2010-08-18,11.380000114440918
+872054,AMAT,2010-08-19,11.359999656677246
+872055,AMAT,2010-08-20,11.09000015258789
+872056,AMAT,2010-08-23,10.989999771118164
+872057,AMAT,2010-08-24,10.59000015258789
+872058,AMAT,2010-08-25,10.710000038146973
+872059,AMAT,2010-08-26,10.529999732971191
+872060,AMAT,2010-08-27,10.6899995803833
+872061,AMAT,2010-08-30,10.470000267028809
+872062,AMAT,2010-08-31,10.369999885559082
+872063,AMAT,2010-09-01,10.710000038146973
+872064,AMAT,2010-09-02,10.789999961853027
+872065,AMAT,2010-09-03,10.979999542236328
+872066,AMAT,2010-09-07,10.81999969482422
+872067,AMAT,2010-09-08,10.579999923706056
+872068,AMAT,2010-09-09,10.779999732971191
+872069,AMAT,2010-09-10,10.68000030517578
+872070,AMAT,2010-09-13,10.779999732971191
+872071,AMAT,2010-09-14,11.109999656677246
+872072,AMAT,2010-09-15,11.039999961853027
+872073,AMAT,2010-09-16,11.079999923706056
+872074,AMAT,2010-09-17,11.020000457763672
+872075,AMAT,2010-09-20,11.15999984741211
+872076,AMAT,2010-09-21,11.25
+872077,AMAT,2010-09-22,11.15999984741211
+872078,AMAT,2010-09-23,11.289999961853027
+872079,AMAT,2010-09-24,11.630000114440918
+872080,AMAT,2010-09-27,11.539999961853027
+872081,AMAT,2010-09-28,11.729999542236328
+872082,AMAT,2010-09-29,11.68000030517578
+872083,AMAT,2010-09-30,11.68000030517578
+872084,AMAT,2010-10-01,11.710000038146973
+872085,AMAT,2010-10-04,11.489999771118164
+872086,AMAT,2010-10-05,11.859999656677246
+872087,AMAT,2010-10-06,11.729999542236328
+872088,AMAT,2010-10-07,11.729999542236328
+872089,AMAT,2010-10-08,11.81999969482422
+872090,AMAT,2010-10-11,11.81999969482422
+872091,AMAT,2010-10-12,11.960000038146973
+872092,AMAT,2010-10-13,11.970000267028809
+872093,AMAT,2010-10-14,11.90999984741211
+872094,AMAT,2010-10-15,12.020000457763672
+872095,AMAT,2010-10-18,11.949999809265137
+872096,AMAT,2010-10-19,11.779999732971191
+872097,AMAT,2010-10-20,11.9399995803833
+872098,AMAT,2010-10-21,11.899999618530272
+872099,AMAT,2010-10-22,12.130000114440918
+872100,AMAT,2010-10-25,12.149999618530272
+872101,AMAT,2010-10-26,12.09000015258789
+872102,AMAT,2010-10-27,12.239999771118164
+872103,AMAT,2010-10-28,12.25
+872104,AMAT,2010-10-29,12.350000381469728
+872105,AMAT,2010-11-01,12.369999885559082
+872106,AMAT,2010-11-02,12.479999542236328
+872107,AMAT,2010-11-03,12.539999961853027
+872108,AMAT,2010-11-04,12.890000343322754
+872109,AMAT,2010-11-05,12.979999542236328
+872110,AMAT,2010-11-08,12.800000190734863
+872111,AMAT,2010-11-09,12.81999969482422
+872112,AMAT,2010-11-10,12.850000381469728
+872113,AMAT,2010-11-11,12.630000114440918
+872114,AMAT,2010-11-12,12.59000015258789
+872115,AMAT,2010-11-15,12.609999656677246
+872116,AMAT,2010-11-16,12.460000038146973
+872117,AMAT,2010-11-17,12.380000114440918
+872118,AMAT,2010-11-18,12.649999618530272
+872119,AMAT,2010-11-19,12.529999732971191
+872120,AMAT,2010-11-22,12.529999732971191
+872121,AMAT,2010-11-23,12.40999984741211
+872122,AMAT,2010-11-24,12.59000015258789
+872123,AMAT,2010-11-26,12.529999732971191
+872124,AMAT,2010-11-29,12.520000457763672
+872125,AMAT,2010-11-30,12.43000030517578
+872126,AMAT,2010-12-01,12.770000457763672
+872127,AMAT,2010-12-02,12.90999984741211
+872128,AMAT,2010-12-03,13.0600004196167
+872129,AMAT,2010-12-06,13.020000457763672
+872130,AMAT,2010-12-07,12.989999771118164
+872131,AMAT,2010-12-08,13.039999961853027
+872132,AMAT,2010-12-09,13.279999732971191
+872133,AMAT,2010-12-10,13.359999656677246
+872134,AMAT,2010-12-13,13.220000267028809
+872135,AMAT,2010-12-14,13.300000190734863
+872136,AMAT,2010-12-15,13.199999809265137
+872137,AMAT,2010-12-16,13.380000114440918
+872138,AMAT,2010-12-17,13.609999656677246
+872139,AMAT,2010-12-20,13.600000381469728
+872140,AMAT,2010-12-21,13.90999984741211
+872141,AMAT,2010-12-22,14.0
+872142,AMAT,2010-12-23,14.0
+872143,AMAT,2010-12-27,14.079999923706056
+872144,AMAT,2010-12-28,14.100000381469728
+872145,AMAT,2010-12-29,14.119999885559082
+872146,AMAT,2010-12-30,14.130000114440918
+872147,AMAT,2010-12-31,14.050000190734863
+872148,AMAT,2011-01-03,14.0600004196167
+872149,AMAT,2011-01-04,13.970000267028809
+872150,AMAT,2011-01-05,13.760000228881836
+872151,AMAT,2011-01-06,13.890000343322754
+872152,AMAT,2011-01-07,13.960000038146973
+872153,AMAT,2011-01-10,13.770000457763672
+872154,AMAT,2011-01-11,14.079999923706056
+872155,AMAT,2011-01-12,14.260000228881836
+872156,AMAT,2011-01-13,14.239999771118164
+872157,AMAT,2011-01-14,15.31999969482422
+872158,AMAT,2011-01-18,15.199999809265137
+872159,AMAT,2011-01-19,15.229999542236328
+872160,AMAT,2011-01-20,15.0600004196167
+872161,AMAT,2011-01-21,15.010000228881836
+872162,AMAT,2011-01-24,15.369999885559082
+872163,AMAT,2011-01-25,15.369999885559082
+872164,AMAT,2011-01-26,15.460000038146973
+872165,AMAT,2011-01-27,16.100000381469727
+872166,AMAT,2011-01-28,15.770000457763672
+872167,AMAT,2011-01-31,15.6899995803833
+872168,AMAT,2011-02-01,16.219999313354492
+872169,AMAT,2011-02-02,16.350000381469727
+872170,AMAT,2011-02-03,16.139999389648438
+872171,AMAT,2011-02-04,16.489999771118164
+872172,AMAT,2011-02-07,16.389999389648438
+872173,AMAT,2011-02-08,16.15999984741211
+872174,AMAT,2011-02-09,15.869999885559082
+872175,AMAT,2011-02-10,16.1200008392334
+872176,AMAT,2011-02-11,16.010000228881836
+872177,AMAT,2011-02-14,16.200000762939453
+872178,AMAT,2011-02-15,16.1200008392334
+872179,AMAT,2011-02-16,16.350000381469727
+872180,AMAT,2011-02-17,16.420000076293945
+872181,AMAT,2011-02-18,16.469999313354492
+872182,AMAT,2011-02-22,15.65999984741211
+872183,AMAT,2011-02-23,15.640000343322754
+872184,AMAT,2011-02-24,15.829999923706056
+872185,AMAT,2011-02-25,16.1200008392334
+872186,AMAT,2011-02-28,16.43000030517578
+872187,AMAT,2011-03-01,16.200000762939453
+872188,AMAT,2011-03-02,16.420000076293945
+872189,AMAT,2011-03-03,16.850000381469727
+872190,AMAT,2011-03-04,16.729999542236328
+872191,AMAT,2011-03-07,15.960000038146973
+872192,AMAT,2011-03-08,15.789999961853027
+872193,AMAT,2011-03-09,15.300000190734863
+872194,AMAT,2011-03-10,14.960000038146973
+872195,AMAT,2011-03-11,15.0
+872196,AMAT,2011-03-14,14.960000038146973
+872197,AMAT,2011-03-15,14.880000114440918
+872198,AMAT,2011-03-16,14.460000038146973
+872199,AMAT,2011-03-17,14.829999923706056
+872200,AMAT,2011-03-18,14.84000015258789
+872201,AMAT,2011-03-21,15.210000038146973
+872202,AMAT,2011-03-22,15.109999656677246
+872203,AMAT,2011-03-23,15.15999984741211
+872204,AMAT,2011-03-24,15.4399995803833
+872205,AMAT,2011-03-25,15.43000030517578
+872206,AMAT,2011-03-28,15.470000267028809
+872207,AMAT,2011-03-29,15.699999809265137
+872208,AMAT,2011-03-30,15.729999542236328
+872209,AMAT,2011-03-31,15.619999885559082
+872210,AMAT,2011-04-01,15.529999732971191
+872211,AMAT,2011-04-04,15.399999618530272
+872212,AMAT,2011-04-05,15.529999732971191
+872213,AMAT,2011-04-06,15.75
+872214,AMAT,2011-04-07,15.5
+872215,AMAT,2011-04-08,15.3100004196167
+872216,AMAT,2011-04-11,15.329999923706056
+872217,AMAT,2011-04-12,15.029999732971191
+872218,AMAT,2011-04-13,14.880000114440918
+872219,AMAT,2011-04-14,14.779999732971191
+872220,AMAT,2011-04-15,14.720000267028809
+872221,AMAT,2011-04-18,14.479999542236328
+872222,AMAT,2011-04-19,14.609999656677246
+872223,AMAT,2011-04-20,15.279999732971191
+872224,AMAT,2011-04-21,15.25
+872225,AMAT,2011-04-25,15.300000190734863
+872226,AMAT,2011-04-26,15.609999656677246
+872227,AMAT,2011-04-27,15.920000076293944
+872228,AMAT,2011-04-28,15.6899995803833
+872229,AMAT,2011-04-29,15.6899995803833
+872230,AMAT,2011-05-02,15.149999618530272
+872231,AMAT,2011-05-03,15.239999771118164
+872232,AMAT,2011-05-04,15.09000015258789
+872233,AMAT,2011-05-05,14.960000038146973
+872234,AMAT,2011-05-06,15.229999542236328
+872235,AMAT,2011-05-09,15.039999961853027
+872236,AMAT,2011-05-10,15.0600004196167
+872237,AMAT,2011-05-11,14.920000076293944
+872238,AMAT,2011-05-12,15.09000015258789
+872239,AMAT,2011-05-13,14.800000190734863
+872240,AMAT,2011-05-16,14.520000457763672
+872241,AMAT,2011-05-17,14.3100004196167
+872242,AMAT,2011-05-18,14.5
+872243,AMAT,2011-05-19,14.329999923706056
+872244,AMAT,2011-05-20,14.09000015258789
+872245,AMAT,2011-05-23,13.789999961853027
+872246,AMAT,2011-05-24,13.710000038146973
+872247,AMAT,2011-05-25,13.859999656677246
+872248,AMAT,2011-05-26,13.640000343322754
+872249,AMAT,2011-05-27,13.43000030517578
+872250,AMAT,2011-05-31,13.779999732971191
+872251,AMAT,2011-06-01,13.079999923706056
+872252,AMAT,2011-06-02,13.149999618530272
+872253,AMAT,2011-06-03,12.960000038146973
+872254,AMAT,2011-06-06,12.890000343322754
+872255,AMAT,2011-06-07,13.029999732971191
+872256,AMAT,2011-06-08,12.729999542236328
+872257,AMAT,2011-06-09,12.779999732971191
+872258,AMAT,2011-06-10,12.579999923706056
+872259,AMAT,2011-06-13,12.479999542236328
+872260,AMAT,2011-06-14,12.699999809265137
+872261,AMAT,2011-06-15,12.56999969482422
+872262,AMAT,2011-06-16,12.470000267028809
+872263,AMAT,2011-06-17,12.40999984741211
+872264,AMAT,2011-06-20,12.420000076293944
+872265,AMAT,2011-06-21,12.68000030517578
+872266,AMAT,2011-06-22,12.579999923706056
+872267,AMAT,2011-06-23,12.760000228881836
+872268,AMAT,2011-06-24,12.399999618530272
+872269,AMAT,2011-06-27,12.65999984741211
+872270,AMAT,2011-06-28,12.710000038146973
+872271,AMAT,2011-06-29,12.670000076293944
+872272,AMAT,2011-06-30,13.010000228881836
+872273,AMAT,2011-07-01,13.289999961853027
+872274,AMAT,2011-07-05,13.09000015258789
+872275,AMAT,2011-07-06,13.039999961853027
+872276,AMAT,2011-07-07,13.4399995803833
+872277,AMAT,2011-07-08,13.100000381469728
+872278,AMAT,2011-07-11,12.979999542236328
+872279,AMAT,2011-07-12,12.640000343322754
+872280,AMAT,2011-07-13,12.4399995803833
+872281,AMAT,2011-07-14,12.270000457763672
+872282,AMAT,2011-07-15,12.449999809265137
+872283,AMAT,2011-07-18,12.300000190734863
+872284,AMAT,2011-07-19,12.65999984741211
+872285,AMAT,2011-07-20,12.6899995803833
+872286,AMAT,2011-07-21,12.93000030517578
+872287,AMAT,2011-07-22,13.149999618530272
+872288,AMAT,2011-07-25,13.100000381469728
+872289,AMAT,2011-07-26,13.100000381469728
+872290,AMAT,2011-07-27,12.640000343322754
+872291,AMAT,2011-07-28,12.479999542236328
+872292,AMAT,2011-07-29,12.31999969482422
+872293,AMAT,2011-08-01,12.329999923706056
+872294,AMAT,2011-08-02,12.079999923706056
+872295,AMAT,2011-08-03,12.210000038146973
+872296,AMAT,2011-08-04,11.479999542236328
+872297,AMAT,2011-08-05,11.4399995803833
+872298,AMAT,2011-08-08,11.09000015258789
+872299,AMAT,2011-08-09,11.4399995803833
+872300,AMAT,2011-08-10,11.25
+872301,AMAT,2011-08-11,11.720000267028809
+872302,AMAT,2011-08-12,11.600000381469728
+872303,AMAT,2011-08-15,11.869999885559082
+872304,AMAT,2011-08-16,11.68000030517578
+872305,AMAT,2011-08-17,11.619999885559082
+872306,AMAT,2011-08-18,10.989999771118164
+872307,AMAT,2011-08-19,10.81999969482422
+872308,AMAT,2011-08-22,10.859999656677246
+872309,AMAT,2011-08-23,11.4399995803833
+872310,AMAT,2011-08-24,11.359999656677246
+872311,AMAT,2011-08-25,10.8100004196167
+872312,AMAT,2011-08-26,11.0600004196167
+872313,AMAT,2011-08-29,11.390000343322754
+872314,AMAT,2011-08-30,11.420000076293944
+872315,AMAT,2011-08-31,11.31999969482422
+872316,AMAT,2011-09-01,11.0600004196167
+872317,AMAT,2011-09-02,10.84000015258789
+872318,AMAT,2011-09-06,10.670000076293944
+872319,AMAT,2011-09-07,11.09000015258789
+872320,AMAT,2011-09-08,10.850000381469728
+872321,AMAT,2011-09-09,10.729999542236328
+872322,AMAT,2011-09-12,10.859999656677246
+872323,AMAT,2011-09-13,11.020000457763672
+872324,AMAT,2011-09-14,11.25
+872325,AMAT,2011-09-15,11.670000076293944
+872326,AMAT,2011-09-16,11.56999969482422
+872327,AMAT,2011-09-19,11.229999542236328
+872328,AMAT,2011-09-20,11.130000114440918
+872329,AMAT,2011-09-21,10.850000381469728
+872330,AMAT,2011-09-22,10.359999656677246
+872331,AMAT,2011-09-23,10.59000015258789
+872332,AMAT,2011-09-26,10.380000114440918
+872333,AMAT,2011-09-27,10.789999961853027
+872334,AMAT,2011-09-28,10.609999656677246
+872335,AMAT,2011-09-29,10.619999885559082
+872336,AMAT,2011-09-30,10.359999656677246
+872337,AMAT,2011-10-03,9.850000381469728
+872338,AMAT,2011-10-04,10.270000457763672
+872339,AMAT,2011-10-05,10.59000015258789
+872340,AMAT,2011-10-06,10.75
+872341,AMAT,2011-10-07,10.710000038146973
+872342,AMAT,2011-10-10,11.010000228881836
+872343,AMAT,2011-10-11,10.979999542236328
+872344,AMAT,2011-10-12,11.300000190734863
+872345,AMAT,2011-10-13,11.579999923706056
+872346,AMAT,2011-10-14,11.600000381469728
+872347,AMAT,2011-10-17,11.390000343322754
+872348,AMAT,2011-10-18,11.65999984741211
+872349,AMAT,2011-10-19,11.479999542236328
+872350,AMAT,2011-10-20,11.329999923706056
+872351,AMAT,2011-10-21,11.6899995803833
+872352,AMAT,2011-10-24,11.93000030517578
+872353,AMAT,2011-10-25,11.760000228881836
+872354,AMAT,2011-10-26,11.84000015258789
+872355,AMAT,2011-10-27,12.539999961853027
+872356,AMAT,2011-10-28,12.619999885559082
+872357,AMAT,2011-10-31,12.31999969482422
+872358,AMAT,2011-11-01,11.920000076293944
+872359,AMAT,2011-11-02,12.039999961853027
+872360,AMAT,2011-11-03,12.359999656677246
+872361,AMAT,2011-11-04,12.420000076293944
+872362,AMAT,2011-11-07,12.40999984741211
+872363,AMAT,2011-11-08,12.640000343322754
+872364,AMAT,2011-11-09,12.140000343322754
+872365,AMAT,2011-11-10,12.25
+872366,AMAT,2011-11-11,12.729999542236328
+872367,AMAT,2011-11-14,12.539999961853027
+872368,AMAT,2011-11-15,12.640000343322754
+872369,AMAT,2011-11-16,12.470000267028809
+872370,AMAT,2011-11-17,11.529999732971191
+872371,AMAT,2011-11-18,11.229999542236328
+872372,AMAT,2011-11-21,10.890000343322754
+872373,AMAT,2011-11-22,10.56999969482422
+872374,AMAT,2011-11-23,10.210000038146973
+872375,AMAT,2011-11-25,10.15999984741211
+872376,AMAT,2011-11-28,10.399999618530272
+872377,AMAT,2011-11-29,10.25
+872378,AMAT,2011-11-30,10.779999732971191
+872379,AMAT,2011-12-01,10.770000457763672
+872380,AMAT,2011-12-02,10.829999923706056
+872381,AMAT,2011-12-05,10.989999771118164
+872382,AMAT,2011-12-06,11.09000015258789
+872383,AMAT,2011-12-07,11.25
+872384,AMAT,2011-12-08,10.90999984741211
+872385,AMAT,2011-12-09,11.199999809265137
+872386,AMAT,2011-12-12,10.520000457763672
+872387,AMAT,2011-12-13,10.5
+872388,AMAT,2011-12-14,10.329999923706056
+872389,AMAT,2011-12-15,10.1899995803833
+872390,AMAT,2011-12-16,10.329999923706056
+872391,AMAT,2011-12-19,10.130000114440918
+872392,AMAT,2011-12-20,10.420000076293944
+872393,AMAT,2011-12-21,10.199999809265137
+872394,AMAT,2011-12-22,10.529999732971191
+872395,AMAT,2011-12-23,10.81999969482422
+872396,AMAT,2011-12-27,10.829999923706056
+872397,AMAT,2011-12-28,10.619999885559082
+872398,AMAT,2011-12-29,10.68000030517578
+872399,AMAT,2011-12-30,10.710000038146973
+872400,AMAT,2012-01-03,10.699999809265137
+872401,AMAT,2012-01-04,10.760000228881836
+872402,AMAT,2012-01-05,10.829999923706056
+872403,AMAT,2012-01-06,11.010000228881836
+872404,AMAT,2012-01-09,11.34000015258789
+872405,AMAT,2012-01-10,11.600000381469728
+872406,AMAT,2012-01-11,11.710000038146973
+872407,AMAT,2012-01-12,11.800000190734863
+872408,AMAT,2012-01-13,11.5
+872409,AMAT,2012-01-17,11.779999732971191
+872410,AMAT,2012-01-18,12.119999885559082
+872411,AMAT,2012-01-19,12.3100004196167
+872412,AMAT,2012-01-20,12.470000267028809
+872413,AMAT,2012-01-23,12.220000267028809
+872414,AMAT,2012-01-24,12.3100004196167
+872415,AMAT,2012-01-25,12.359999656677246
+872416,AMAT,2012-01-26,12.399999618530272
+872417,AMAT,2012-01-27,12.229999542236328
+872418,AMAT,2012-01-30,12.0600004196167
+872419,AMAT,2012-01-31,12.279999732971191
+872420,AMAT,2012-02-01,12.56999969482422
+872421,AMAT,2012-02-02,12.640000343322754
+872422,AMAT,2012-02-03,12.789999961853027
+872423,AMAT,2012-02-06,12.609999656677246
+872424,AMAT,2012-02-07,12.739999771118164
+872425,AMAT,2012-02-08,13.0
+872426,AMAT,2012-02-09,13.109999656677246
+872427,AMAT,2012-02-10,12.949999809265137
+872428,AMAT,2012-02-13,12.93000030517578
+872429,AMAT,2012-02-14,12.869999885559082
+872430,AMAT,2012-02-15,12.899999618530272
+872431,AMAT,2012-02-16,13.210000038146973
+872432,AMAT,2012-02-17,12.989999771118164
+872433,AMAT,2012-02-21,12.710000038146973
+872434,AMAT,2012-02-22,12.899999618530272
+872435,AMAT,2012-02-23,12.739999771118164
+872436,AMAT,2012-02-24,12.630000114440918
+872437,AMAT,2012-02-27,12.529999732971191
+872438,AMAT,2012-02-28,12.5600004196167
+872439,AMAT,2012-02-29,12.25
+872440,AMAT,2012-03-01,12.239999771118164
+872441,AMAT,2012-03-02,12.220000267028809
+872442,AMAT,2012-03-05,12.029999732971191
+872443,AMAT,2012-03-06,12.010000228881836
+872444,AMAT,2012-03-07,12.100000381469728
+872445,AMAT,2012-03-08,12.1899995803833
+872446,AMAT,2012-03-09,12.369999885559082
+872447,AMAT,2012-03-12,12.380000114440918
+872448,AMAT,2012-03-13,12.5
+872449,AMAT,2012-03-14,12.539999961853027
+872450,AMAT,2012-03-15,12.789999961853027
+872451,AMAT,2012-03-16,12.81999969482422
+872452,AMAT,2012-03-19,12.829999923706056
+872453,AMAT,2012-03-20,12.710000038146973
+872454,AMAT,2012-03-21,12.720000267028809
+872455,AMAT,2012-03-22,12.649999618530272
+872456,AMAT,2012-03-23,12.6899995803833
+872457,AMAT,2012-03-26,12.960000038146973
+872458,AMAT,2012-03-27,12.81999969482422
+872459,AMAT,2012-03-28,12.460000038146973
+872460,AMAT,2012-03-29,12.479999542236328
+872461,AMAT,2012-03-30,12.449999809265137
+872462,AMAT,2012-04-02,12.5
+872463,AMAT,2012-04-03,12.239999771118164
+872464,AMAT,2012-04-04,12.0600004196167
+872465,AMAT,2012-04-05,12.029999732971191
+872466,AMAT,2012-04-09,11.859999656677246
+872467,AMAT,2012-04-10,11.75
+872468,AMAT,2012-04-11,11.920000076293944
+872469,AMAT,2012-04-12,12.06999969482422
+872470,AMAT,2012-04-13,11.800000190734863
+872471,AMAT,2012-04-16,11.859999656677246
+872472,AMAT,2012-04-17,12.029999732971191
+872473,AMAT,2012-04-18,11.850000381469728
+872474,AMAT,2012-04-19,11.869999885559082
+872475,AMAT,2012-04-20,11.770000457763672
+872476,AMAT,2012-04-23,11.579999923706056
+872477,AMAT,2012-04-24,11.489999771118164
+872478,AMAT,2012-04-25,11.640000343322754
+872479,AMAT,2012-04-26,11.9399995803833
+872480,AMAT,2012-04-27,12.029999732971191
+872481,AMAT,2012-04-30,11.989999771118164
+872482,AMAT,2012-05-01,11.859999656677246
+872483,AMAT,2012-05-02,11.8100004196167
+872484,AMAT,2012-05-03,11.529999732971191
+872485,AMAT,2012-05-04,11.279999732971191
+872486,AMAT,2012-05-07,11.1899995803833
+872487,AMAT,2012-05-08,11.15999984741211
+872488,AMAT,2012-05-09,11.079999923706056
+872489,AMAT,2012-05-10,11.0600004196167
+872490,AMAT,2012-05-11,10.979999542236328
+872491,AMAT,2012-05-14,10.949999809265137
+872492,AMAT,2012-05-15,10.8100004196167
+872493,AMAT,2012-05-16,10.65999984741211
+872494,AMAT,2012-05-17,10.479999542236328
+872495,AMAT,2012-05-18,10.359999656677246
+872496,AMAT,2012-05-21,10.65999984741211
+872497,AMAT,2012-05-22,10.539999961853027
+872498,AMAT,2012-05-23,10.670000076293944
+872499,AMAT,2012-05-24,10.380000114440918
+872500,AMAT,2012-05-25,10.539999961853027
+872501,AMAT,2012-05-29,10.710000038146973
+872502,AMAT,2012-05-30,10.460000038146973
+872503,AMAT,2012-05-31,10.329999923706056
+872504,AMAT,2012-06-01,10.010000228881836
+872505,AMAT,2012-06-04,10.100000381469728
+872506,AMAT,2012-06-05,10.289999961853027
+872507,AMAT,2012-06-06,10.649999618530272
+872508,AMAT,2012-06-07,10.609999656677246
+872509,AMAT,2012-06-08,10.760000228881836
+872510,AMAT,2012-06-11,10.59000015258789
+872511,AMAT,2012-06-12,10.829999923706056
+872512,AMAT,2012-06-13,10.760000228881836
+872513,AMAT,2012-06-14,10.779999732971191
+872514,AMAT,2012-06-15,10.989999771118164
+872515,AMAT,2012-06-18,11.0
+872516,AMAT,2012-06-19,11.18000030517578
+872517,AMAT,2012-06-20,11.550000190734863
+872518,AMAT,2012-06-21,11.170000076293944
+872519,AMAT,2012-06-22,11.239999771118164
+872520,AMAT,2012-06-25,10.9399995803833
+872521,AMAT,2012-06-26,10.989999771118164
+872522,AMAT,2012-06-27,11.130000114440918
+872523,AMAT,2012-06-28,11.09000015258789
+872524,AMAT,2012-06-29,11.449999809265137
+872525,AMAT,2012-07-02,11.279999732971191
+872526,AMAT,2012-07-03,11.470000267028809
+872527,AMAT,2012-07-05,11.31999969482422
+872528,AMAT,2012-07-06,11.039999961853027
+872529,AMAT,2012-07-09,11.010000228881836
+872530,AMAT,2012-07-10,10.710000038146973
+872531,AMAT,2012-07-11,10.56999969482422
+872532,AMAT,2012-07-12,10.369999885559082
+872533,AMAT,2012-07-13,10.479999542236328
+872534,AMAT,2012-07-16,10.380000114440918
+872535,AMAT,2012-07-17,10.390000343322754
+872536,AMAT,2012-07-18,10.68000030517578
+872537,AMAT,2012-07-19,10.699999809265137
+872538,AMAT,2012-07-20,10.510000228881836
+872539,AMAT,2012-07-23,10.489999771118164
+872540,AMAT,2012-07-24,10.380000114440918
+872541,AMAT,2012-07-25,10.470000267028809
+872542,AMAT,2012-07-26,10.640000343322754
+872543,AMAT,2012-07-27,10.899999618530272
+872544,AMAT,2012-07-30,10.81999969482422
+872545,AMAT,2012-07-31,10.890000343322754
+872546,AMAT,2012-08-01,10.920000076293944
+872547,AMAT,2012-08-02,10.920000076293944
+872548,AMAT,2012-08-03,11.220000267028809
+872549,AMAT,2012-08-06,11.279999732971191
+872550,AMAT,2012-08-07,11.869999885559082
+872551,AMAT,2012-08-08,11.920000076293944
+872552,AMAT,2012-08-09,11.890000343322754
+872553,AMAT,2012-08-10,11.949999809265137
+872554,AMAT,2012-08-13,11.8100004196167
+872555,AMAT,2012-08-14,11.710000038146973
+872556,AMAT,2012-08-15,11.800000190734863
+872557,AMAT,2012-08-16,11.979999542236328
+872558,AMAT,2012-08-17,12.0
+872559,AMAT,2012-08-20,11.970000267028809
+872560,AMAT,2012-08-21,11.779999732971191
+872561,AMAT,2012-08-22,11.779999732971191
+872562,AMAT,2012-08-23,11.800000190734863
+872563,AMAT,2012-08-24,11.770000457763672
+872564,AMAT,2012-08-27,11.619999885559082
+872565,AMAT,2012-08-28,11.630000114440918
+872566,AMAT,2012-08-29,11.699999809265137
+872567,AMAT,2012-08-30,11.470000267028809
+872568,AMAT,2012-08-31,11.6899995803833
+872569,AMAT,2012-09-04,11.739999771118164
+872570,AMAT,2012-09-05,11.720000267028809
+872571,AMAT,2012-09-06,11.90999984741211
+872572,AMAT,2012-09-07,11.859999656677246
+872573,AMAT,2012-09-10,11.6899995803833
+872574,AMAT,2012-09-11,11.649999618530272
+872575,AMAT,2012-09-12,11.600000381469728
+872576,AMAT,2012-09-13,11.850000381469728
+872577,AMAT,2012-09-14,12.050000190734863
+872578,AMAT,2012-09-17,11.9399995803833
+872579,AMAT,2012-09-18,11.710000038146973
+872580,AMAT,2012-09-19,11.5
+872581,AMAT,2012-09-20,11.4399995803833
+872582,AMAT,2012-09-21,11.449999809265137
+872583,AMAT,2012-09-24,11.359999656677246
+872584,AMAT,2012-09-25,11.149999618530272
+872585,AMAT,2012-09-26,11.140000343322754
+872586,AMAT,2012-09-27,11.289999961853027
+872587,AMAT,2012-09-28,11.170000076293944
+872588,AMAT,2012-10-01,11.130000114440918
+872589,AMAT,2012-10-02,11.170000076293944
+872590,AMAT,2012-10-03,11.15999984741211
+872591,AMAT,2012-10-04,11.100000381469728
+872592,AMAT,2012-10-05,11.130000114440918
+872593,AMAT,2012-10-08,11.010000228881836
+872594,AMAT,2012-10-09,10.899999618530272
+872595,AMAT,2012-10-10,10.899999618530272
+872596,AMAT,2012-10-11,10.949999809265137
+872597,AMAT,2012-10-12,10.899999618530272
+872598,AMAT,2012-10-15,10.960000038146973
+872599,AMAT,2012-10-16,11.199999809265137
+872600,AMAT,2012-10-17,11.15999984741211
+872601,AMAT,2012-10-18,11.1899995803833
+872602,AMAT,2012-10-19,10.84000015258789
+872603,AMAT,2012-10-22,10.859999656677246
+872604,AMAT,2012-10-23,10.800000190734863
+872605,AMAT,2012-10-24,10.6899995803833
+872606,AMAT,2012-10-25,10.68000030517578
+872607,AMAT,2012-10-26,10.649999618530272
+872608,AMAT,2012-10-31,10.600000381469728
+872609,AMAT,2012-11-01,10.949999809265137
+872610,AMAT,2012-11-02,10.8100004196167
+872611,AMAT,2012-11-05,11.09000015258789
+872612,AMAT,2012-11-06,11.460000038146973
+872613,AMAT,2012-11-07,10.949999809265137
+872614,AMAT,2012-11-08,10.5
+872615,AMAT,2012-11-09,10.670000076293944
+872616,AMAT,2012-11-12,10.630000114440918
+872617,AMAT,2012-11-13,10.479999542236328
+872618,AMAT,2012-11-14,10.359999656677246
+872619,AMAT,2012-11-15,10.300000190734863
+872620,AMAT,2012-11-16,10.149999618530272
+872621,AMAT,2012-11-19,10.359999656677246
+872622,AMAT,2012-11-20,10.390000343322754
+872623,AMAT,2012-11-21,10.43000030517578
+872624,AMAT,2012-11-23,10.399999618530272
+872625,AMAT,2012-11-26,10.470000267028809
+872626,AMAT,2012-11-27,10.359999656677246
+872627,AMAT,2012-11-28,10.600000381469728
+872628,AMAT,2012-11-29,10.739999771118164
+872629,AMAT,2012-11-30,10.729999542236328
+872630,AMAT,2012-12-03,10.65999984741211
+872631,AMAT,2012-12-04,10.880000114440918
+872632,AMAT,2012-12-05,10.800000190734863
+872633,AMAT,2012-12-06,10.890000343322754
+872634,AMAT,2012-12-07,10.970000267028809
+872635,AMAT,2012-12-10,11.050000190734863
+872636,AMAT,2012-12-11,11.079999923706056
+872637,AMAT,2012-12-12,11.09000015258789
+872638,AMAT,2012-12-13,11.109999656677246
+872639,AMAT,2012-12-14,11.079999923706056
+872640,AMAT,2012-12-17,11.109999656677246
+872641,AMAT,2012-12-18,11.18000030517578
+872642,AMAT,2012-12-19,11.34000015258789
+872643,AMAT,2012-12-20,11.380000114440918
+872644,AMAT,2012-12-21,11.5
+872645,AMAT,2012-12-24,11.369999885559082
+872646,AMAT,2012-12-26,11.390000343322754
+872647,AMAT,2012-12-27,11.350000381469728
+872648,AMAT,2012-12-28,11.260000228881836
+872649,AMAT,2012-12-31,11.4399995803833
+872650,AMAT,2013-01-02,11.84000015258789
+872651,AMAT,2013-01-03,11.8100004196167
+872652,AMAT,2013-01-04,11.8100004196167
+872653,AMAT,2013-01-07,11.670000076293944
+872654,AMAT,2013-01-08,11.510000228881836
+872655,AMAT,2013-01-09,11.68000030517578
+872656,AMAT,2013-01-10,11.640000343322754
+872657,AMAT,2013-01-11,11.710000038146973
+872658,AMAT,2013-01-14,11.75
+872659,AMAT,2013-01-15,11.770000457763672
+872660,AMAT,2013-01-16,11.93000030517578
+872661,AMAT,2013-01-17,12.399999618530272
+872662,AMAT,2013-01-18,12.649999618530272
+872663,AMAT,2013-01-22,12.710000038146973
+872664,AMAT,2013-01-23,12.699999809265137
+872665,AMAT,2013-01-24,12.600000381469728
+872666,AMAT,2013-01-25,12.829999923706056
+872667,AMAT,2013-01-28,12.960000038146973
+872668,AMAT,2013-01-29,12.800000190734863
+872669,AMAT,2013-01-30,12.859999656677246
+872670,AMAT,2013-01-31,12.90999984741211
+872671,AMAT,2013-02-01,13.170000076293944
+872672,AMAT,2013-02-04,13.0
+872673,AMAT,2013-02-05,13.420000076293944
+872674,AMAT,2013-02-06,13.399999618530272
+872675,AMAT,2013-02-07,13.300000190734863
+872676,AMAT,2013-02-08,13.609999656677246
+872677,AMAT,2013-02-11,13.65999984741211
+872678,AMAT,2013-02-12,13.65999984741211
+872679,AMAT,2013-02-13,13.770000457763672
+872680,AMAT,2013-02-14,13.890000343322754
+872681,AMAT,2013-02-15,13.739999771118164
+872682,AMAT,2013-02-19,13.890000343322754
+872683,AMAT,2013-02-20,13.59000015258789
+872684,AMAT,2013-02-21,13.25
+872685,AMAT,2013-02-22,13.56999969482422
+872686,AMAT,2013-02-25,13.229999542236328
+872687,AMAT,2013-02-26,13.630000114440918
+872688,AMAT,2013-02-27,13.739999771118164
+872689,AMAT,2013-02-28,13.710000038146973
+872690,AMAT,2013-03-01,13.59000015258789
+872691,AMAT,2013-03-04,13.56999969482422
+872692,AMAT,2013-03-05,13.739999771118164
+872693,AMAT,2013-03-06,13.670000076293944
+872694,AMAT,2013-03-07,13.550000190734863
+872695,AMAT,2013-03-08,13.539999961853027
+872696,AMAT,2013-03-11,13.520000457763672
+872697,AMAT,2013-03-12,13.399999618530272
+872698,AMAT,2013-03-13,13.630000114440918
+872699,AMAT,2013-03-14,13.68000030517578
+872700,AMAT,2013-03-15,13.3100004196167
+872701,AMAT,2013-03-18,13.050000190734863
+872702,AMAT,2013-03-19,12.960000038146973
+872703,AMAT,2013-03-20,13.18000030517578
+872704,AMAT,2013-03-21,12.960000038146973
+872705,AMAT,2013-03-22,13.260000228881836
+872706,AMAT,2013-03-25,13.31999969482422
+872707,AMAT,2013-03-26,13.399999618530272
+872708,AMAT,2013-03-27,13.40999984741211
+872709,AMAT,2013-03-28,13.479999542236328
+872710,AMAT,2013-04-01,13.359999656677246
+872711,AMAT,2013-04-02,13.239999771118164
+872712,AMAT,2013-04-03,13.149999618530272
+872713,AMAT,2013-04-04,13.220000267028809
+872714,AMAT,2013-04-05,13.199999809265137
+872715,AMAT,2013-04-08,13.380000114440918
+872716,AMAT,2013-04-09,13.300000190734863
+872717,AMAT,2013-04-10,13.8100004196167
+872718,AMAT,2013-04-11,13.800000190734863
+872719,AMAT,2013-04-12,13.630000114440918
+872720,AMAT,2013-04-15,13.3100004196167
+872721,AMAT,2013-04-16,13.460000038146973
+872722,AMAT,2013-04-17,13.050000190734863
+872723,AMAT,2013-04-18,12.920000076293944
+872724,AMAT,2013-04-19,12.93000030517578
+872725,AMAT,2013-04-22,13.079999923706056
+872726,AMAT,2013-04-23,13.43000030517578
+872727,AMAT,2013-04-24,13.630000114440918
+872728,AMAT,2013-04-25,14.149999618530272
+872729,AMAT,2013-04-26,14.140000343322754
+872730,AMAT,2013-04-29,14.399999618530272
+872731,AMAT,2013-04-30,14.510000228881836
+872732,AMAT,2013-05-01,14.470000267028809
+872733,AMAT,2013-05-02,14.789999961853027
+872734,AMAT,2013-05-03,14.829999923706056
+872735,AMAT,2013-05-06,14.8100004196167
+872736,AMAT,2013-05-07,14.720000267028809
+872737,AMAT,2013-05-08,14.850000381469728
+872738,AMAT,2013-05-09,14.920000076293944
+872739,AMAT,2013-05-10,14.970000267028809
+872740,AMAT,2013-05-13,14.6899995803833
+872741,AMAT,2013-05-14,14.789999961853027
+872742,AMAT,2013-05-15,14.800000190734863
+872743,AMAT,2013-05-16,14.65999984741211
+872744,AMAT,2013-05-17,14.960000038146973
+872745,AMAT,2013-05-20,14.90999984741211
+872746,AMAT,2013-05-21,14.670000076293944
+872747,AMAT,2013-05-22,14.539999961853027
+872748,AMAT,2013-05-23,14.600000381469728
+872749,AMAT,2013-05-24,14.5
+872750,AMAT,2013-05-28,14.869999885559082
+872751,AMAT,2013-05-29,14.800000190734863
+872752,AMAT,2013-05-30,15.25
+872753,AMAT,2013-05-31,15.199999809265137
+872754,AMAT,2013-06-03,15.43000030517578
+872755,AMAT,2013-06-04,15.539999961853027
+872756,AMAT,2013-06-05,15.149999618530272
+872757,AMAT,2013-06-06,14.949999809265137
+872758,AMAT,2013-06-07,15.489999771118164
+872759,AMAT,2013-06-10,15.460000038146973
+872760,AMAT,2013-06-11,15.1899995803833
+872761,AMAT,2013-06-12,15.25
+872762,AMAT,2013-06-13,15.600000381469728
+872763,AMAT,2013-06-14,15.40999984741211
+872764,AMAT,2013-06-17,15.779999732971191
+872765,AMAT,2013-06-18,15.970000267028809
+872766,AMAT,2013-06-19,15.699999809265137
+872767,AMAT,2013-06-20,15.06999969482422
+872768,AMAT,2013-06-21,15.079999923706056
+872769,AMAT,2013-06-24,14.979999542236328
+872770,AMAT,2013-06-25,15.270000457763672
+872771,AMAT,2013-06-26,14.970000267028809
+872772,AMAT,2013-06-27,14.90999984741211
+872773,AMAT,2013-06-28,14.920000076293944
+872774,AMAT,2013-07-01,14.81999969482422
+872775,AMAT,2013-07-02,14.81999969482422
+872776,AMAT,2013-07-03,15.0
+872777,AMAT,2013-07-05,15.220000267028809
+872778,AMAT,2013-07-08,15.140000343322754
+872779,AMAT,2013-07-09,15.65999984741211
+872780,AMAT,2013-07-10,16.299999237060547
+872781,AMAT,2013-07-11,16.489999771118164
+872782,AMAT,2013-07-12,16.65999984741211
+872783,AMAT,2013-07-15,16.469999313354492
+872784,AMAT,2013-07-16,16.579999923706055
+872785,AMAT,2013-07-17,16.690000534057617
+872786,AMAT,2013-07-18,16.559999465942383
+872787,AMAT,2013-07-19,16.559999465942383
+872788,AMAT,2013-07-22,16.350000381469727
+872789,AMAT,2013-07-23,16.260000228881836
+872790,AMAT,2013-07-24,16.100000381469727
+872791,AMAT,2013-07-25,16.1299991607666
+872792,AMAT,2013-07-26,16.1299991607666
+872793,AMAT,2013-07-29,16.020000457763672
+872794,AMAT,2013-07-30,16.270000457763672
+872795,AMAT,2013-07-31,16.31999969482422
+872796,AMAT,2013-08-01,16.489999771118164
+872797,AMAT,2013-08-02,16.31999969482422
+872798,AMAT,2013-08-05,16.100000381469727
+872799,AMAT,2013-08-06,16.15999984741211
+872800,AMAT,2013-08-07,15.890000343322754
+872801,AMAT,2013-08-08,15.649999618530272
+872802,AMAT,2013-08-09,15.670000076293944
+872803,AMAT,2013-08-12,15.649999618530272
+872804,AMAT,2013-08-13,15.729999542236328
+872805,AMAT,2013-08-14,15.729999542236328
+872806,AMAT,2013-08-15,15.31999969482422
+872807,AMAT,2013-08-16,15.619999885559082
+872808,AMAT,2013-08-19,15.550000190734863
+872809,AMAT,2013-08-20,15.5600004196167
+872810,AMAT,2013-08-21,15.550000190734863
+872811,AMAT,2013-08-22,15.65999984741211
+872812,AMAT,2013-08-23,15.619999885559082
+872813,AMAT,2013-08-26,15.449999809265137
+872814,AMAT,2013-08-27,15.06999969482422
+872815,AMAT,2013-08-28,14.960000038146973
+872816,AMAT,2013-08-29,15.140000343322754
+872817,AMAT,2013-08-30,15.010000228881836
+872818,AMAT,2013-09-03,15.109999656677246
+872819,AMAT,2013-09-04,15.619999885559082
+872820,AMAT,2013-09-05,15.68000030517578
+872821,AMAT,2013-09-06,15.510000228881836
+872822,AMAT,2013-09-09,15.59000015258789
+872823,AMAT,2013-09-10,15.979999542236328
+872824,AMAT,2013-09-11,15.93000030517578
+872825,AMAT,2013-09-12,15.93000030517578
+872826,AMAT,2013-09-13,15.90999984741211
+872827,AMAT,2013-09-16,15.949999809265137
+872828,AMAT,2013-09-17,15.899999618530272
+872829,AMAT,2013-09-18,16.209999084472656
+872830,AMAT,2013-09-19,16.09000015258789
+872831,AMAT,2013-09-20,15.93000030517578
+872832,AMAT,2013-09-23,15.989999771118164
+872833,AMAT,2013-09-24,17.450000762939453
+872834,AMAT,2013-09-25,17.84000015258789
+872835,AMAT,2013-09-26,17.770000457763672
+872836,AMAT,2013-09-27,17.600000381469727
+872837,AMAT,2013-09-30,17.530000686645508
+872838,AMAT,2013-10-01,17.469999313354492
+872839,AMAT,2013-10-02,17.510000228881836
+872840,AMAT,2013-10-03,17.329999923706055
+872841,AMAT,2013-10-04,17.56999969482422
+872842,AMAT,2013-10-07,17.770000457763672
+872843,AMAT,2013-10-08,17.510000228881836
+872844,AMAT,2013-10-09,17.34000015258789
+872845,AMAT,2013-10-10,17.889999389648438
+872846,AMAT,2013-10-11,18.0
+872847,AMAT,2013-10-14,18.100000381469727
+872848,AMAT,2013-10-15,17.81999969482422
+872849,AMAT,2013-10-16,17.959999084472656
+872850,AMAT,2013-10-17,18.09000015258789
+872851,AMAT,2013-10-18,18.049999237060547
+872852,AMAT,2013-10-21,17.8700008392334
+872853,AMAT,2013-10-22,18.06999969482422
+872854,AMAT,2013-10-23,17.399999618530273
+872855,AMAT,2013-10-24,17.81999969482422
+872856,AMAT,2013-10-25,17.700000762939453
+872857,AMAT,2013-10-28,17.729999542236328
+872858,AMAT,2013-10-29,18.010000228881836
+872859,AMAT,2013-10-30,17.8799991607666
+872860,AMAT,2013-10-31,17.860000610351562
+872861,AMAT,2013-11-01,17.700000762939453
+872862,AMAT,2013-11-04,17.75
+872863,AMAT,2013-11-05,17.770000457763672
+872864,AMAT,2013-11-06,17.920000076293945
+872865,AMAT,2013-11-07,17.360000610351562
+872866,AMAT,2013-11-08,17.75
+872867,AMAT,2013-11-11,17.799999237060547
+872868,AMAT,2013-11-12,17.639999389648438
+872869,AMAT,2013-11-13,17.670000076293945
+872870,AMAT,2013-11-14,17.559999465942383
+872871,AMAT,2013-11-15,17.520000457763672
+872872,AMAT,2013-11-18,16.940000534057617
+872873,AMAT,2013-11-19,16.81999969482422
+872874,AMAT,2013-11-20,16.829999923706055
+872875,AMAT,2013-11-21,17.270000457763672
+872876,AMAT,2013-11-22,17.25
+872877,AMAT,2013-11-25,17.270000457763672
+872878,AMAT,2013-11-26,17.520000457763672
+872879,AMAT,2013-11-27,17.350000381469727
+872880,AMAT,2013-11-29,17.299999237060547
+872881,AMAT,2013-12-02,17.110000610351562
+872882,AMAT,2013-12-03,17.1200008392334
+872883,AMAT,2013-12-04,16.610000610351562
+872884,AMAT,2013-12-05,16.5
+872885,AMAT,2013-12-06,16.829999923706055
+872886,AMAT,2013-12-09,16.829999923706055
+872887,AMAT,2013-12-10,16.829999923706055
+872888,AMAT,2013-12-11,16.829999923706055
+872889,AMAT,2013-12-12,16.719999313354492
+872890,AMAT,2013-12-13,16.700000762939453
+872891,AMAT,2013-12-16,16.65999984741211
+872892,AMAT,2013-12-17,16.799999237060547
+872893,AMAT,2013-12-18,17.030000686645508
+872894,AMAT,2013-12-19,16.8799991607666
+872895,AMAT,2013-12-20,17.190000534057617
+872896,AMAT,2013-12-23,17.510000228881836
+872897,AMAT,2013-12-24,17.389999389648438
+872898,AMAT,2013-12-26,17.440000534057617
+872899,AMAT,2013-12-27,17.43000030517578
+872900,AMAT,2013-12-30,17.489999771118164
+872901,AMAT,2013-12-31,17.68000030517578
+872902,AMAT,2014-01-02,17.549999237060547
+872903,AMAT,2014-01-03,17.510000228881836
+872904,AMAT,2014-01-06,17.290000915527344
+872905,AMAT,2014-01-07,17.3700008392334
+872906,AMAT,2014-01-08,17.420000076293945
+872907,AMAT,2014-01-09,17.399999618530273
+872908,AMAT,2014-01-10,17.469999313354492
+872909,AMAT,2014-01-13,17.31999969482422
+872910,AMAT,2014-01-14,17.6299991607666
+872911,AMAT,2014-01-15,17.93000030517578
+872912,AMAT,2014-01-16,17.6299991607666
+872913,AMAT,2014-01-17,17.549999237060547
+872914,AMAT,2014-01-21,17.610000610351562
+872915,AMAT,2014-01-22,17.65999984741211
+872916,AMAT,2014-01-23,17.530000686645508
+872917,AMAT,2014-01-24,17.170000076293945
+872918,AMAT,2014-01-27,16.719999313354492
+872919,AMAT,2014-01-28,16.75
+872920,AMAT,2014-01-29,16.729999542236328
+872921,AMAT,2014-01-30,16.780000686645508
+872922,AMAT,2014-01-31,16.81999969482422
+872923,AMAT,2014-02-03,16.760000228881836
+872924,AMAT,2014-02-04,16.780000686645508
+872925,AMAT,2014-02-05,16.889999389648438
+872926,AMAT,2014-02-06,17.049999237060547
+872927,AMAT,2014-02-07,17.18000030517578
+872928,AMAT,2014-02-10,17.25
+872929,AMAT,2014-02-11,17.780000686645508
+872930,AMAT,2014-02-12,17.90999984741211
+872931,AMAT,2014-02-13,18.8700008392334
+872932,AMAT,2014-02-14,18.959999084472656
+872933,AMAT,2014-02-18,18.850000381469727
+872934,AMAT,2014-02-19,18.75
+872935,AMAT,2014-02-20,18.989999771118164
+872936,AMAT,2014-02-21,19.100000381469727
+872937,AMAT,2014-02-24,19.06999969482422
+872938,AMAT,2014-02-25,19.020000457763672
+872939,AMAT,2014-02-26,19.100000381469727
+872940,AMAT,2014-02-27,19.01000022888184
+872941,AMAT,2014-02-28,18.959999084472656
+872942,AMAT,2014-03-03,18.709999084472656
+872943,AMAT,2014-03-04,18.84000015258789
+872944,AMAT,2014-03-05,19.170000076293945
+872945,AMAT,2014-03-06,19.3799991607666
+872946,AMAT,2014-03-07,19.63999938964844
+872947,AMAT,2014-03-10,19.3799991607666
+872948,AMAT,2014-03-11,19.1299991607666
+872949,AMAT,2014-03-12,19.51000022888184
+872950,AMAT,2014-03-13,18.8799991607666
+872951,AMAT,2014-03-14,18.71999931335449
+872952,AMAT,2014-03-17,18.979999542236328
+872953,AMAT,2014-03-18,19.3700008392334
+872954,AMAT,2014-03-19,19.46999931335449
+872955,AMAT,2014-03-20,20.190000534057617
+872956,AMAT,2014-03-21,20.170000076293945
+872957,AMAT,2014-03-24,20.100000381469727
+872958,AMAT,2014-03-25,20.36000061035156
+872959,AMAT,2014-03-26,19.86000061035156
+872960,AMAT,2014-03-27,19.690000534057617
+872961,AMAT,2014-03-28,20.18000030517578
+872962,AMAT,2014-03-31,20.420000076293945
+872963,AMAT,2014-04-01,20.6200008392334
+872964,AMAT,2014-04-02,20.790000915527344
+872965,AMAT,2014-04-03,20.84000015258789
+872966,AMAT,2014-04-04,20.25
+872967,AMAT,2014-04-07,20.030000686645508
+872968,AMAT,2014-04-08,19.850000381469727
+872969,AMAT,2014-04-09,19.989999771118164
+872970,AMAT,2014-04-10,19.09000015258789
+872971,AMAT,2014-04-11,19.1200008392334
+872972,AMAT,2014-04-14,19.020000457763672
+872973,AMAT,2014-04-15,18.86000061035156
+872974,AMAT,2014-04-16,18.920000076293945
+872975,AMAT,2014-04-17,18.989999771118164
+872976,AMAT,2014-04-21,19.13999938964844
+872977,AMAT,2014-04-22,19.36000061035156
+872978,AMAT,2014-04-23,19.25
+872979,AMAT,2014-04-24,19.3700008392334
+872980,AMAT,2014-04-25,18.6200008392334
+872981,AMAT,2014-04-28,18.670000076293945
+872982,AMAT,2014-04-29,19.06999969482422
+872983,AMAT,2014-04-30,19.059999465942383
+872984,AMAT,2014-05-01,18.8799991607666
+872985,AMAT,2014-05-02,18.959999084472656
+872986,AMAT,2014-05-05,18.96999931335449
+872987,AMAT,2014-05-06,18.86000061035156
+872988,AMAT,2014-05-07,18.989999771118164
+872989,AMAT,2014-05-08,19.31999969482422
+872990,AMAT,2014-05-09,19.309999465942383
+872991,AMAT,2014-05-12,19.46999931335449
+872992,AMAT,2014-05-13,19.11000061035156
+872993,AMAT,2014-05-14,18.950000762939453
+872994,AMAT,2014-05-15,18.690000534057617
+872995,AMAT,2014-05-16,20.209999084472656
+872996,AMAT,2014-05-19,20.1200008392334
+872997,AMAT,2014-05-20,19.8700008392334
+872998,AMAT,2014-05-21,20.0
+872999,AMAT,2014-05-22,19.88999938964844
+873000,AMAT,2014-05-23,20.040000915527344
+873001,AMAT,2014-05-27,20.57999992370605
+873002,AMAT,2014-05-28,20.540000915527344
+873003,AMAT,2014-05-29,20.280000686645508
+873004,AMAT,2014-05-30,20.190000534057617
+873005,AMAT,2014-06-02,20.520000457763672
+873006,AMAT,2014-06-03,21.420000076293945
+873007,AMAT,2014-06-04,21.559999465942383
+873008,AMAT,2014-06-05,21.780000686645508
+873009,AMAT,2014-06-06,21.81999969482422
+873010,AMAT,2014-06-09,21.90999984741211
+873011,AMAT,2014-06-10,21.88999938964844
+873012,AMAT,2014-06-11,21.88999938964844
+873013,AMAT,2014-06-12,21.75
+873014,AMAT,2014-06-13,22.3700008392334
+873015,AMAT,2014-06-16,22.350000381469727
+873016,AMAT,2014-06-17,22.489999771118164
+873017,AMAT,2014-06-18,22.3700008392334
+873018,AMAT,2014-06-19,22.459999084472656
+873019,AMAT,2014-06-20,22.75
+873020,AMAT,2014-06-23,22.899999618530277
+873021,AMAT,2014-06-24,22.739999771118164
+873022,AMAT,2014-06-25,22.59000015258789
+873023,AMAT,2014-06-26,22.420000076293945
+873024,AMAT,2014-06-27,22.399999618530277
+873025,AMAT,2014-06-30,22.549999237060547
+873026,AMAT,2014-07-01,22.65999984741211
+873027,AMAT,2014-07-02,22.790000915527344
+873028,AMAT,2014-07-03,22.809999465942383
+873029,AMAT,2014-07-07,22.959999084472656
+873030,AMAT,2014-07-08,22.739999771118164
+873031,AMAT,2014-07-09,23.270000457763672
+873032,AMAT,2014-07-10,22.8700008392334
+873033,AMAT,2014-07-11,22.850000381469727
+873034,AMAT,2014-07-14,23.059999465942383
+873035,AMAT,2014-07-15,22.88999938964844
+873036,AMAT,2014-07-16,22.850000381469727
+873037,AMAT,2014-07-17,22.770000457763672
+873038,AMAT,2014-07-18,23.0
+873039,AMAT,2014-07-21,22.90999984741211
+873040,AMAT,2014-07-22,22.520000457763672
+873041,AMAT,2014-07-23,21.899999618530277
+873042,AMAT,2014-07-24,21.76000022888184
+873043,AMAT,2014-07-25,21.229999542236328
+873044,AMAT,2014-07-28,21.36000061035156
+873045,AMAT,2014-07-29,21.190000534057617
+873046,AMAT,2014-07-30,21.280000686645508
+873047,AMAT,2014-07-31,20.959999084472656
+873048,AMAT,2014-08-01,21.09000015258789
+873049,AMAT,2014-08-04,21.1299991607666
+873050,AMAT,2014-08-05,20.84000015258789
+873051,AMAT,2014-08-06,21.149999618530277
+873052,AMAT,2014-08-07,20.690000534057617
+873053,AMAT,2014-08-08,20.82999992370605
+873054,AMAT,2014-08-11,21.09000015258789
+873055,AMAT,2014-08-12,20.90999984741211
+873056,AMAT,2014-08-13,20.96999931335449
+873057,AMAT,2014-08-14,21.149999618530277
+873058,AMAT,2014-08-15,22.479999542236328
+873059,AMAT,2014-08-18,22.100000381469727
+873060,AMAT,2014-08-19,22.049999237060547
+873061,AMAT,2014-08-20,21.899999618530277
+873062,AMAT,2014-08-21,22.200000762939453
+873063,AMAT,2014-08-22,22.170000076293945
+873064,AMAT,2014-08-25,22.1200008392334
+873065,AMAT,2014-08-26,22.229999542236328
+873066,AMAT,2014-08-27,22.6299991607666
+873067,AMAT,2014-08-28,22.799999237060547
+873068,AMAT,2014-08-29,23.11000061035156
+873069,AMAT,2014-09-02,22.93000030517578
+873070,AMAT,2014-09-03,22.899999618530277
+873071,AMAT,2014-09-04,22.540000915527344
+873072,AMAT,2014-09-05,22.76000022888184
+873073,AMAT,2014-09-08,22.670000076293945
+873074,AMAT,2014-09-09,22.459999084472656
+873075,AMAT,2014-09-10,22.3700008392334
+873076,AMAT,2014-09-11,22.93000030517578
+873077,AMAT,2014-09-12,22.299999237060547
+873078,AMAT,2014-09-15,22.049999237060547
+873079,AMAT,2014-09-16,22.3700008392334
+873080,AMAT,2014-09-17,22.450000762939453
+873081,AMAT,2014-09-18,22.600000381469727
+873082,AMAT,2014-09-19,22.549999237060547
+873083,AMAT,2014-09-22,21.940000534057617
+873084,AMAT,2014-09-23,21.6299991607666
+873085,AMAT,2014-09-24,21.959999084472656
+873086,AMAT,2014-09-25,21.51000022888184
+873087,AMAT,2014-09-26,21.739999771118164
+873088,AMAT,2014-09-29,21.75
+873089,AMAT,2014-09-30,21.61000061035156
+873090,AMAT,2014-10-01,20.959999084472656
+873091,AMAT,2014-10-02,20.530000686645508
+873092,AMAT,2014-10-03,20.739999771118164
+873093,AMAT,2014-10-06,20.600000381469727
+873094,AMAT,2014-10-07,20.3700008392334
+873095,AMAT,2014-10-08,21.149999618530277
+873096,AMAT,2014-10-09,20.8700008392334
+873097,AMAT,2014-10-10,19.82999992370605
+873098,AMAT,2014-10-13,18.920000076293945
+873099,AMAT,2014-10-14,19.34000015258789
+873100,AMAT,2014-10-15,19.43000030517578
+873101,AMAT,2014-10-16,19.8700008392334
+873102,AMAT,2014-10-17,19.8799991607666
+873103,AMAT,2014-10-20,20.06999969482422
+873104,AMAT,2014-10-21,20.780000686645508
+873105,AMAT,2014-10-22,20.489999771118164
+873106,AMAT,2014-10-23,20.899999618530277
+873107,AMAT,2014-10-24,20.989999771118164
+873108,AMAT,2014-10-27,21.040000915527344
+873109,AMAT,2014-10-28,21.25
+873110,AMAT,2014-10-29,21.479999542236328
+873111,AMAT,2014-10-30,21.34000015258789
+873112,AMAT,2014-10-31,22.09000015258789
+873113,AMAT,2014-11-03,22.209999084472656
+873114,AMAT,2014-11-04,22.07999992370605
+873115,AMAT,2014-11-05,22.61000061035156
+873116,AMAT,2014-11-06,22.59000015258789
+873117,AMAT,2014-11-07,22.43000030517578
+873118,AMAT,2014-11-10,22.6299991607666
+873119,AMAT,2014-11-11,22.540000915527344
+873120,AMAT,2014-11-12,22.489999771118164
+873121,AMAT,2014-11-13,22.6200008392334
+873122,AMAT,2014-11-14,22.81999969482422
+873123,AMAT,2014-11-17,22.479999542236328
+873124,AMAT,2014-11-18,22.68000030517578
+873125,AMAT,2014-11-19,22.59000015258789
+873126,AMAT,2014-11-20,22.6299991607666
+873127,AMAT,2014-11-21,22.86000061035156
+873128,AMAT,2014-11-24,23.239999771118164
+873129,AMAT,2014-11-25,23.229999542236328
+873130,AMAT,2014-11-26,23.8700008392334
+873131,AMAT,2014-11-28,24.049999237060547
+873132,AMAT,2014-12-01,23.739999771118164
+873133,AMAT,2014-12-02,23.8700008392334
+873134,AMAT,2014-12-03,24.59000015258789
+873135,AMAT,2014-12-04,24.399999618530277
+873136,AMAT,2014-12-05,25.040000915527344
+873137,AMAT,2014-12-08,24.239999771118164
+873138,AMAT,2014-12-09,24.420000076293945
+873139,AMAT,2014-12-10,23.780000686645508
+873140,AMAT,2014-12-11,23.790000915527344
+873141,AMAT,2014-12-12,23.65999984741211
+873142,AMAT,2014-12-15,23.38999938964844
+873143,AMAT,2014-12-16,23.850000381469727
+873144,AMAT,2014-12-17,24.459999084472656
+873145,AMAT,2014-12-18,25.01000022888184
+873146,AMAT,2014-12-19,24.88999938964844
+873147,AMAT,2014-12-22,25.399999618530277
+873148,AMAT,2014-12-23,25.399999618530277
+873149,AMAT,2014-12-24,25.25
+873150,AMAT,2014-12-26,25.190000534057617
+873151,AMAT,2014-12-29,25.309999465942383
+873152,AMAT,2014-12-30,25.21999931335449
+873153,AMAT,2014-12-31,24.920000076293945
+873154,AMAT,2015-01-02,24.959999084472656
+873155,AMAT,2015-01-05,24.15999984741211
+873156,AMAT,2015-01-06,23.25
+873157,AMAT,2015-01-07,23.46999931335449
+873158,AMAT,2015-01-08,24.21999931335449
+873159,AMAT,2015-01-09,24.239999771118164
+873160,AMAT,2015-01-12,23.65999984741211
+873161,AMAT,2015-01-13,23.32999992370605
+873162,AMAT,2015-01-14,23.020000457763672
+873163,AMAT,2015-01-15,23.32999992370605
+873164,AMAT,2015-01-16,23.46999931335449
+873165,AMAT,2015-01-20,23.6299991607666
+873166,AMAT,2015-01-21,24.31999969482422
+873167,AMAT,2015-01-22,24.6200008392334
+873168,AMAT,2015-01-23,24.11000061035156
+873169,AMAT,2015-01-26,24.239999771118164
+873170,AMAT,2015-01-27,23.56999969482422
+873171,AMAT,2015-01-28,23.3799991607666
+873172,AMAT,2015-01-29,23.6200008392334
+873173,AMAT,2015-01-30,22.84000015258789
+873174,AMAT,2015-02-02,22.86000061035156
+873175,AMAT,2015-02-03,23.450000762939453
+873176,AMAT,2015-02-04,23.6200008392334
+873177,AMAT,2015-02-05,23.959999084472656
+873178,AMAT,2015-02-06,24.239999771118164
+873179,AMAT,2015-02-09,23.51000022888184
+873180,AMAT,2015-02-10,24.280000686645508
+873181,AMAT,2015-02-11,24.26000022888184
+873182,AMAT,2015-02-12,24.13999938964844
+873183,AMAT,2015-02-13,24.1200008392334
+873184,AMAT,2015-02-17,24.1299991607666
+873185,AMAT,2015-02-18,24.100000381469727
+873186,AMAT,2015-02-19,24.93000030517578
+873187,AMAT,2015-02-20,25.1299991607666
+873188,AMAT,2015-02-23,24.90999984741211
+873189,AMAT,2015-02-24,25.36000061035156
+873190,AMAT,2015-02-25,25.100000381469727
+873191,AMAT,2015-02-26,24.90999984741211
+873192,AMAT,2015-02-27,25.049999237060547
+873193,AMAT,2015-03-02,25.6299991607666
+873194,AMAT,2015-03-03,24.489999771118164
+873195,AMAT,2015-03-04,24.270000457763672
+873196,AMAT,2015-03-05,24.18000030517578
+873197,AMAT,2015-03-06,23.90999984741211
+873198,AMAT,2015-03-09,24.09000015258789
+873199,AMAT,2015-03-10,23.51000022888184
+873200,AMAT,2015-03-11,23.459999084472656
+873201,AMAT,2015-03-12,23.770000457763672
+873202,AMAT,2015-03-13,24.239999771118164
+873203,AMAT,2015-03-16,24.56999969482422
+873204,AMAT,2015-03-17,24.209999084472656
+873205,AMAT,2015-03-18,24.3700008392334
+873206,AMAT,2015-03-19,24.07999992370605
+873207,AMAT,2015-03-20,24.1200008392334
+873208,AMAT,2015-03-23,23.96999931335449
+873209,AMAT,2015-03-24,23.899999618530277
+873210,AMAT,2015-03-25,22.6299991607666
+873211,AMAT,2015-03-26,22.399999618530277
+873212,AMAT,2015-03-27,22.82999992370605
+873213,AMAT,2015-03-30,22.770000457763672
+873214,AMAT,2015-03-31,22.559999465942383
+873215,AMAT,2015-04-01,22.38999938964844
+873216,AMAT,2015-04-02,22.270000457763672
+873217,AMAT,2015-04-06,22.15999984741211
+873218,AMAT,2015-04-07,21.989999771118164
+873219,AMAT,2015-04-08,22.3799991607666
+873220,AMAT,2015-04-09,22.51000022888184
+873221,AMAT,2015-04-10,22.5
+873222,AMAT,2015-04-13,22.32999992370605
+873223,AMAT,2015-04-14,22.200000762939453
+873224,AMAT,2015-04-15,22.549999237060547
+873225,AMAT,2015-04-16,21.8799991607666
+873226,AMAT,2015-04-17,21.489999771118164
+873227,AMAT,2015-04-20,21.76000022888184
+873228,AMAT,2015-04-21,22.290000915527344
+873229,AMAT,2015-04-22,22.309999465942383
+873230,AMAT,2015-04-23,22.170000076293945
+873231,AMAT,2015-04-24,21.799999237060547
+873232,AMAT,2015-04-27,19.96999931335449
+873233,AMAT,2015-04-28,20.040000915527344
+873234,AMAT,2015-04-29,20.01000022888184
+873235,AMAT,2015-04-30,19.790000915527344
+873236,AMAT,2015-05-01,19.979999542236328
+873237,AMAT,2015-05-04,19.8799991607666
+873238,AMAT,2015-05-05,19.36000061035156
+873239,AMAT,2015-05-06,19.450000762939453
+873240,AMAT,2015-05-07,19.559999465942383
+873241,AMAT,2015-05-08,19.690000534057617
+873242,AMAT,2015-05-11,19.920000076293945
+873243,AMAT,2015-05-12,19.88999938964844
+873244,AMAT,2015-05-13,19.93000030517578
+873245,AMAT,2015-05-14,19.86000061035156
+873246,AMAT,2015-05-15,20.200000762939453
+873247,AMAT,2015-05-18,20.190000534057617
+873248,AMAT,2015-05-19,19.989999771118164
+873249,AMAT,2015-05-20,19.90999984741211
+873250,AMAT,2015-05-21,20.149999618530277
+873251,AMAT,2015-05-22,20.13999938964844
+873252,AMAT,2015-05-26,19.989999771118164
+873253,AMAT,2015-05-27,20.34000015258789
+873254,AMAT,2015-05-28,20.36000061035156
+873255,AMAT,2015-05-29,20.1299991607666
+873256,AMAT,2015-06-01,20.309999465942383
+873257,AMAT,2015-06-02,20.3799991607666
+873258,AMAT,2015-06-03,20.36000061035156
+873259,AMAT,2015-06-04,20.059999465942383
+873260,AMAT,2015-06-05,20.149999618530277
+873261,AMAT,2015-06-08,19.8700008392334
+873262,AMAT,2015-06-09,19.90999984741211
+873263,AMAT,2015-06-10,20.040000915527344
+873264,AMAT,2015-06-11,19.780000686645508
+873265,AMAT,2015-06-12,19.6200008392334
+873266,AMAT,2015-06-15,19.709999084472656
+873267,AMAT,2015-06-16,19.81999969482422
+873268,AMAT,2015-06-17,19.540000915527344
+873269,AMAT,2015-06-18,19.84000015258789
+873270,AMAT,2015-06-19,19.71999931335449
+873271,AMAT,2015-06-22,19.86000061035156
+873272,AMAT,2015-06-23,19.959999084472656
+873273,AMAT,2015-06-24,20.100000381469727
+873274,AMAT,2015-06-25,20.059999465942383
+873275,AMAT,2015-06-26,19.780000686645508
+873276,AMAT,2015-06-29,19.209999084472656
+873277,AMAT,2015-06-30,19.21999931335449
+873278,AMAT,2015-07-01,19.51000022888184
+873279,AMAT,2015-07-02,19.61000061035156
+873280,AMAT,2015-07-06,19.270000457763672
+873281,AMAT,2015-07-07,19.170000076293945
+873282,AMAT,2015-07-08,18.549999237060547
+873283,AMAT,2015-07-09,18.520000457763672
+873284,AMAT,2015-07-10,18.770000457763672
+873285,AMAT,2015-07-13,19.309999465942383
+873286,AMAT,2015-07-14,18.88999938964844
+873287,AMAT,2015-07-15,18.56999969482422
+873288,AMAT,2015-07-16,17.8700008392334
+873289,AMAT,2015-07-17,17.770000457763672
+873290,AMAT,2015-07-20,17.770000457763672
+873291,AMAT,2015-07-21,17.829999923706055
+873292,AMAT,2015-07-22,17.489999771118164
+873293,AMAT,2015-07-23,17.719999313354492
+873294,AMAT,2015-07-24,17.3700008392334
+873295,AMAT,2015-07-27,17.3799991607666
+873296,AMAT,2015-07-28,17.6200008392334
+873297,AMAT,2015-07-29,17.549999237060547
+873298,AMAT,2015-07-30,17.56999969482422
+873299,AMAT,2015-07-31,17.360000610351562
+873300,AMAT,2015-08-03,17.15999984741211
+873301,AMAT,2015-08-04,16.829999923706055
+873302,AMAT,2015-08-05,17.030000686645508
+873303,AMAT,2015-08-06,16.850000381469727
+873304,AMAT,2015-08-07,16.979999542236328
+873305,AMAT,2015-08-10,17.600000381469727
+873306,AMAT,2015-08-11,17.34000015258789
+873307,AMAT,2015-08-12,17.299999237060547
+873308,AMAT,2015-08-13,17.049999237060547
+873309,AMAT,2015-08-14,16.639999389648438
+873310,AMAT,2015-08-17,17.030000686645508
+873311,AMAT,2015-08-18,16.530000686645508
+873312,AMAT,2015-08-19,16.440000534057617
+873313,AMAT,2015-08-20,15.979999542236328
+873314,AMAT,2015-08-21,15.479999542236328
+873315,AMAT,2015-08-24,15.100000381469728
+873316,AMAT,2015-08-25,14.84000015258789
+873317,AMAT,2015-08-26,15.239999771118164
+873318,AMAT,2015-08-27,15.9399995803833
+873319,AMAT,2015-08-28,15.989999771118164
+873320,AMAT,2015-08-31,16.09000015258789
+873321,AMAT,2015-09-01,15.489999771118164
+873322,AMAT,2015-09-02,15.68000030517578
+873323,AMAT,2015-09-03,15.760000228881836
+873324,AMAT,2015-09-04,15.390000343322754
+873325,AMAT,2015-09-08,15.729999542236328
+873326,AMAT,2015-09-09,15.460000038146973
+873327,AMAT,2015-09-10,15.5600004196167
+873328,AMAT,2015-09-11,15.5
+873329,AMAT,2015-09-14,15.600000381469728
+873330,AMAT,2015-09-15,15.920000076293944
+873331,AMAT,2015-09-16,16.170000076293945
+873332,AMAT,2015-09-17,16.020000457763672
+873333,AMAT,2015-09-18,15.93000030517578
+873334,AMAT,2015-09-21,15.640000343322754
+873335,AMAT,2015-09-22,15.100000381469728
+873336,AMAT,2015-09-23,14.609999656677246
+873337,AMAT,2015-09-24,14.6899995803833
+873338,AMAT,2015-09-25,14.600000381469728
+873339,AMAT,2015-09-28,14.369999885559082
+873340,AMAT,2015-09-29,14.550000190734863
+873341,AMAT,2015-09-30,14.6899995803833
+873342,AMAT,2015-10-01,14.670000076293944
+873343,AMAT,2015-10-02,14.9399995803833
+873344,AMAT,2015-10-05,15.100000381469728
+873345,AMAT,2015-10-06,15.239999771118164
+873346,AMAT,2015-10-07,15.390000343322754
+873347,AMAT,2015-10-08,15.670000076293944
+873348,AMAT,2015-10-09,15.649999618530272
+873349,AMAT,2015-10-12,15.600000381469728
+873350,AMAT,2015-10-13,15.140000343322754
+873351,AMAT,2015-10-14,15.4399995803833
+873352,AMAT,2015-10-15,15.720000267028809
+873353,AMAT,2015-10-16,15.829999923706056
+873354,AMAT,2015-10-19,15.8100004196167
+873355,AMAT,2015-10-20,16.190000534057617
+873356,AMAT,2015-10-21,16.06999969482422
+873357,AMAT,2015-10-22,16.209999084472656
+873358,AMAT,2015-10-23,16.440000534057617
+873359,AMAT,2015-10-26,16.329999923706055
+873360,AMAT,2015-10-27,16.270000457763672
+873361,AMAT,2015-10-28,16.540000915527344
+873362,AMAT,2015-10-29,16.739999771118164
+873363,AMAT,2015-10-30,16.770000457763672
+873364,AMAT,2015-11-02,16.889999389648438
+873365,AMAT,2015-11-03,17.0
+873366,AMAT,2015-11-04,16.8700008392334
+873367,AMAT,2015-11-05,16.809999465942383
+873368,AMAT,2015-11-06,17.049999237060547
+873369,AMAT,2015-11-09,16.809999465942383
+873370,AMAT,2015-11-10,16.760000228881836
+873371,AMAT,2015-11-11,16.790000915527344
+873372,AMAT,2015-11-12,16.530000686645508
+873373,AMAT,2015-11-13,17.239999771118164
+873374,AMAT,2015-11-16,17.739999771118164
+873375,AMAT,2015-11-17,17.81999969482422
+873376,AMAT,2015-11-18,18.1299991607666
+873377,AMAT,2015-11-19,18.200000762939453
+873378,AMAT,2015-11-20,18.18000030517578
+873379,AMAT,2015-11-23,18.1299991607666
+873380,AMAT,2015-11-24,18.3799991607666
+873381,AMAT,2015-11-25,18.450000762939453
+873382,AMAT,2015-11-27,18.6200008392334
+873383,AMAT,2015-11-30,18.770000457763672
+873384,AMAT,2015-12-01,19.18000030517578
+873385,AMAT,2015-12-02,19.1299991607666
+873386,AMAT,2015-12-03,18.76000022888184
+873387,AMAT,2015-12-04,19.030000686645508
+873388,AMAT,2015-12-07,18.90999984741211
+873389,AMAT,2015-12-08,18.950000762939453
+873390,AMAT,2015-12-09,19.030000686645508
+873391,AMAT,2015-12-10,18.75
+873392,AMAT,2015-12-11,18.31999969482422
+873393,AMAT,2015-12-14,18.049999237060547
+873394,AMAT,2015-12-15,18.459999084472656
+873395,AMAT,2015-12-16,18.5
+873396,AMAT,2015-12-17,18.059999465942383
+873397,AMAT,2015-12-18,18.100000381469727
+873398,AMAT,2015-12-21,18.520000457763672
+873399,AMAT,2015-12-22,18.76000022888184
+873400,AMAT,2015-12-23,19.09000015258789
+873401,AMAT,2015-12-24,19.11000061035156
+873402,AMAT,2015-12-28,19.0
+873403,AMAT,2015-12-29,19.26000022888184
+873404,AMAT,2015-12-30,18.959999084472656
+873405,AMAT,2015-12-31,18.670000076293945
+873406,AMAT,2016-01-04,18.46999931335449
+873407,AMAT,2016-01-05,18.489999771118164
+873408,AMAT,2016-01-06,17.729999542236328
+873409,AMAT,2016-01-07,17.209999084472656
+873410,AMAT,2016-01-08,16.790000915527344
+873411,AMAT,2016-01-11,16.68000030517578
+873412,AMAT,2016-01-12,16.75
+873413,AMAT,2016-01-13,16.200000762939453
+873414,AMAT,2016-01-14,16.809999465942383
+873415,AMAT,2016-01-15,16.079999923706055
+873416,AMAT,2016-01-19,16.450000762939453
+873417,AMAT,2016-01-20,16.3700008392334
+873418,AMAT,2016-01-21,16.809999465942383
+873419,AMAT,2016-01-22,17.049999237060547
+873420,AMAT,2016-01-25,16.90999984741211
+873421,AMAT,2016-01-26,17.350000381469727
+873422,AMAT,2016-01-27,17.09000015258789
+873423,AMAT,2016-01-28,16.68000030517578
+873424,AMAT,2016-01-29,17.649999618530273
+873425,AMAT,2016-02-01,17.649999618530273
+873426,AMAT,2016-02-02,17.049999237060547
+873427,AMAT,2016-02-03,17.290000915527344
+873428,AMAT,2016-02-04,17.579999923706055
+873429,AMAT,2016-02-05,16.809999465942383
+873430,AMAT,2016-02-08,16.190000534057617
+873431,AMAT,2016-02-09,16.100000381469727
+873432,AMAT,2016-02-10,15.989999771118164
+873433,AMAT,2016-02-11,15.640000343322754
+873434,AMAT,2016-02-12,16.059999465942383
+873435,AMAT,2016-02-16,16.719999313354492
+873436,AMAT,2016-02-17,17.139999389648438
+873437,AMAT,2016-02-18,17.170000076293945
+873438,AMAT,2016-02-19,18.3799991607666
+873439,AMAT,2016-02-22,18.59000015258789
+873440,AMAT,2016-02-23,18.51000022888184
+873441,AMAT,2016-02-24,18.690000534057617
+873442,AMAT,2016-02-25,18.88999938964844
+873443,AMAT,2016-02-26,19.0
+873444,AMAT,2016-02-29,18.8700008392334
+873445,AMAT,2016-03-01,19.3700008392334
+873446,AMAT,2016-03-02,19.489999771118164
+873447,AMAT,2016-03-03,19.450000762939453
+873448,AMAT,2016-03-04,19.38999938964844
+873449,AMAT,2016-03-07,19.440000534057617
+873450,AMAT,2016-03-08,18.780000686645508
+873451,AMAT,2016-03-09,19.170000076293945
+873452,AMAT,2016-03-10,19.56999969482422
+873453,AMAT,2016-03-11,20.040000915527344
+873454,AMAT,2016-03-14,19.90999984741211
+873455,AMAT,2016-03-15,19.899999618530277
+873456,AMAT,2016-03-16,20.049999237060547
+873457,AMAT,2016-03-17,20.280000686645508
+873458,AMAT,2016-03-18,20.489999771118164
+873459,AMAT,2016-03-21,20.729999542236328
+873460,AMAT,2016-03-22,20.780000686645508
+873461,AMAT,2016-03-23,20.280000686645508
+873462,AMAT,2016-03-24,20.149999618530277
+873463,AMAT,2016-03-28,20.200000762939453
+873464,AMAT,2016-03-29,20.59000015258789
+873465,AMAT,2016-03-30,21.040000915527344
+873466,AMAT,2016-03-31,21.18000030517578
+873467,AMAT,2016-04-01,21.420000076293945
+873468,AMAT,2016-04-04,21.170000076293945
+873469,AMAT,2016-04-05,20.950000762939453
+873470,AMAT,2016-04-06,21.059999465942383
+873471,AMAT,2016-04-07,20.799999237060547
+873472,AMAT,2016-04-08,20.790000915527344
+873473,AMAT,2016-04-11,20.940000534057617
+873474,AMAT,2016-04-12,20.93000030517578
+873475,AMAT,2016-04-13,21.309999465942383
+873476,AMAT,2016-04-14,21.479999542236328
+873477,AMAT,2016-04-15,21.46999931335449
+873478,AMAT,2016-04-18,21.559999465942383
+873479,AMAT,2016-04-19,21.200000762939453
+873480,AMAT,2016-04-20,21.13999938964844
+873481,AMAT,2016-04-21,20.950000762939453
+873482,AMAT,2016-04-22,21.100000381469727
+873483,AMAT,2016-04-25,20.940000534057617
+873484,AMAT,2016-04-26,21.270000457763672
+873485,AMAT,2016-04-27,21.420000076293945
+873486,AMAT,2016-04-28,20.809999465942383
+873487,AMAT,2016-04-29,20.46999931335449
+873488,AMAT,2016-05-02,20.309999465942383
+873489,AMAT,2016-05-03,20.100000381469727
+873490,AMAT,2016-05-04,19.850000381469727
+873491,AMAT,2016-05-05,19.850000381469727
+873492,AMAT,2016-05-06,19.8700008392334
+873493,AMAT,2016-05-09,19.88999938964844
+873494,AMAT,2016-05-10,19.979999542236328
+873495,AMAT,2016-05-11,20.01000022888184
+873496,AMAT,2016-05-12,19.6299991607666
+873497,AMAT,2016-05-13,19.61000061035156
+873498,AMAT,2016-05-16,19.850000381469727
+873499,AMAT,2016-05-17,19.63999938964844
+873500,AMAT,2016-05-18,19.920000076293945
+873501,AMAT,2016-05-19,19.90999984741211
+873502,AMAT,2016-05-20,22.65999984741211
+873503,AMAT,2016-05-23,22.899999618530277
+873504,AMAT,2016-05-24,23.489999771118164
+873505,AMAT,2016-05-25,23.65999984741211
+873506,AMAT,2016-05-26,23.729999542236328
+873507,AMAT,2016-05-27,24.440000534057617
+873508,AMAT,2016-05-31,24.420000076293945
+873509,AMAT,2016-06-01,24.3799991607666
+873510,AMAT,2016-06-02,24.520000457763672
+873511,AMAT,2016-06-03,24.38999938964844
+873512,AMAT,2016-06-06,24.170000076293945
+873513,AMAT,2016-06-07,24.170000076293945
+873514,AMAT,2016-06-08,24.229999542236328
+873515,AMAT,2016-06-09,24.420000076293945
+873516,AMAT,2016-06-10,24.06999969482422
+873517,AMAT,2016-06-13,23.940000534057617
+873518,AMAT,2016-06-14,23.739999771118164
+873519,AMAT,2016-06-15,23.700000762939453
+873520,AMAT,2016-06-16,23.690000534057617
+873521,AMAT,2016-06-17,23.43000030517578
+873522,AMAT,2016-06-20,23.6299991607666
+873523,AMAT,2016-06-21,23.82999992370605
+873524,AMAT,2016-06-22,23.96999931335449
+873525,AMAT,2016-06-23,24.520000457763672
+873526,AMAT,2016-06-24,23.229999542236328
+873527,AMAT,2016-06-27,22.290000915527344
+873528,AMAT,2016-06-28,22.940000534057617
+873529,AMAT,2016-06-29,23.559999465942383
+873530,AMAT,2016-06-30,23.96999931335449
+873531,AMAT,2016-07-01,23.88999938964844
+873532,AMAT,2016-07-05,23.84000015258789
+873533,AMAT,2016-07-06,24.0
+873534,AMAT,2016-07-07,24.290000915527344
+873535,AMAT,2016-07-08,24.93000030517578
+873536,AMAT,2016-07-11,25.149999618530277
+873537,AMAT,2016-07-12,25.40999984741211
+873538,AMAT,2016-07-13,25.90999984741211
+873539,AMAT,2016-07-14,26.100000381469727
+873540,AMAT,2016-07-15,26.34000015258789
+873541,AMAT,2016-07-18,26.600000381469727
+873542,AMAT,2016-07-19,26.38999938964844
+873543,AMAT,2016-07-20,26.649999618530277
+873544,AMAT,2016-07-21,26.229999542236328
+873545,AMAT,2016-07-22,26.3700008392334
+873546,AMAT,2016-07-25,26.489999771118164
+873547,AMAT,2016-07-26,26.809999465942383
+873548,AMAT,2016-07-27,26.899999618530277
+873549,AMAT,2016-07-28,26.6200008392334
+873550,AMAT,2016-07-29,26.290000915527344
+873551,AMAT,2016-08-01,26.270000457763672
+873552,AMAT,2016-08-02,25.96999931335449
+873553,AMAT,2016-08-03,26.200000762939453
+873554,AMAT,2016-08-04,26.3700008392334
+873555,AMAT,2016-08-05,26.809999465942383
+873556,AMAT,2016-08-08,26.82999992370605
+873557,AMAT,2016-08-09,26.790000915527344
+873558,AMAT,2016-08-10,26.40999984741211
+873559,AMAT,2016-08-11,26.81999969482422
+873560,AMAT,2016-08-12,27.18000030517578
+873561,AMAT,2016-08-15,27.46999931335449
+873562,AMAT,2016-08-16,27.21999931335449
+873563,AMAT,2016-08-17,27.290000915527344
+873564,AMAT,2016-08-18,27.68000030517578
+873565,AMAT,2016-08-19,29.63999938964844
+873566,AMAT,2016-08-22,29.149999618530277
+873567,AMAT,2016-08-23,29.950000762939453
+873568,AMAT,2016-08-24,29.700000762939453
+873569,AMAT,2016-08-25,29.649999618530277
+873570,AMAT,2016-08-26,29.96999931335449
+873571,AMAT,2016-08-29,30.049999237060547
+873572,AMAT,2016-08-30,29.989999771118164
+873573,AMAT,2016-08-31,29.84000015258789
+873574,AMAT,2016-09-01,30.290000915527344
+873575,AMAT,2016-09-02,30.020000457763672
+873576,AMAT,2016-09-06,29.979999542236328
+873577,AMAT,2016-09-07,29.90999984741211
+873578,AMAT,2016-09-08,29.790000915527344
+873579,AMAT,2016-09-09,28.86000061035156
+873580,AMAT,2016-09-12,29.59000015258789
+873581,AMAT,2016-09-13,29.3799991607666
+873582,AMAT,2016-09-14,29.43000030517578
+873583,AMAT,2016-09-15,30.149999618530277
+873584,AMAT,2016-09-16,30.049999237060547
+873585,AMAT,2016-09-19,30.299999237060547
+873586,AMAT,2016-09-20,30.38999938964844
+873587,AMAT,2016-09-21,30.56999969482422
+873588,AMAT,2016-09-22,30.290000915527344
+873589,AMAT,2016-09-23,29.65999984741211
+873590,AMAT,2016-09-26,29.350000381469727
+873591,AMAT,2016-09-27,29.63999938964844
+873592,AMAT,2016-09-28,29.739999771118164
+873593,AMAT,2016-09-29,29.57999992370605
+873594,AMAT,2016-09-30,30.149999618530277
+873595,AMAT,2016-10-03,29.920000076293945
+873596,AMAT,2016-10-04,29.61000061035156
+873597,AMAT,2016-10-05,29.940000534057617
+873598,AMAT,2016-10-06,29.88999938964844
+873599,AMAT,2016-10-07,29.75
+873600,AMAT,2016-10-10,29.3799991607666
+873601,AMAT,2016-10-11,28.63999938964844
+873602,AMAT,2016-10-12,28.63999938964844
+873603,AMAT,2016-10-13,27.86000061035156
+873604,AMAT,2016-10-14,28.06999969482422
+873605,AMAT,2016-10-17,27.799999237060547
+873606,AMAT,2016-10-18,28.020000457763672
+873607,AMAT,2016-10-19,28.31999969482422
+873608,AMAT,2016-10-20,28.3799991607666
+873609,AMAT,2016-10-21,28.43000030517578
+873610,AMAT,2016-10-24,29.149999618530277
+873611,AMAT,2016-10-25,28.86000061035156
+873612,AMAT,2016-10-26,28.850000381469727
+873613,AMAT,2016-10-27,28.86000061035156
+873614,AMAT,2016-10-28,28.65999984741211
+873615,AMAT,2016-10-31,29.07999992370605
+873616,AMAT,2016-11-01,28.899999618530277
+873617,AMAT,2016-11-02,28.59000015258789
+873618,AMAT,2016-11-03,28.270000457763672
+873619,AMAT,2016-11-04,28.21999931335449
+873620,AMAT,2016-11-07,29.32999992370605
+873621,AMAT,2016-11-08,29.51000022888184
+873622,AMAT,2016-11-09,29.1299991607666
+873623,AMAT,2016-11-10,28.18000030517578
+873624,AMAT,2016-11-11,28.81999969482422
+873625,AMAT,2016-11-14,28.989999771118164
+873626,AMAT,2016-11-15,29.61000061035156
+873627,AMAT,2016-11-16,30.020000457763672
+873628,AMAT,2016-11-17,30.729999542236328
+873629,AMAT,2016-11-18,30.739999771118164
+873630,AMAT,2016-11-21,31.350000381469727
+873631,AMAT,2016-11-22,31.670000076293945
+873632,AMAT,2016-11-23,31.8799991607666
+873633,AMAT,2016-11-25,31.8799991607666
+873634,AMAT,2016-11-28,31.84000015258789
+873635,AMAT,2016-11-29,32.15999984741211
+873636,AMAT,2016-11-30,32.20000076293945
+873637,AMAT,2016-12-01,30.100000381469727
+873638,AMAT,2016-12-02,31.440000534057617
+873639,AMAT,2016-12-05,31.530000686645508
+873640,AMAT,2016-12-06,31.61000061035156
+873641,AMAT,2016-12-07,32.5099983215332
+873642,AMAT,2016-12-08,32.709999084472656
+873643,AMAT,2016-12-09,32.349998474121094
+873644,AMAT,2016-12-12,32.0
+873645,AMAT,2016-12-13,32.029998779296875
+873646,AMAT,2016-12-14,32.13999938964844
+873647,AMAT,2016-12-15,33.060001373291016
+873648,AMAT,2016-12-16,32.5099983215332
+873649,AMAT,2016-12-19,32.439998626708984
+873650,AMAT,2016-12-20,32.61000061035156
+873651,AMAT,2016-12-21,32.58000183105469
+873652,AMAT,2016-12-22,33.0099983215332
+873653,AMAT,2016-12-23,32.900001525878906
+873654,AMAT,2016-12-27,33.33000183105469
+873655,AMAT,2016-12-28,32.900001525878906
+873656,AMAT,2016-12-29,32.65999984741211
+873657,AMAT,2016-12-30,32.27000045776367
+873658,AMAT,2017-01-03,31.940000534057617
+873659,AMAT,2017-01-04,32.2400016784668
+873660,AMAT,2017-01-05,32.099998474121094
+873661,AMAT,2017-01-06,32.040000915527344
+873662,AMAT,2017-01-09,32.779998779296875
+873663,AMAT,2017-01-10,33.130001068115234
+873664,AMAT,2017-01-11,33.470001220703125
+873665,AMAT,2017-01-12,33.310001373291016
+873666,AMAT,2017-01-13,33.790000915527344
+873667,AMAT,2017-01-17,33.29999923706055
+873668,AMAT,2017-01-18,33.689998626708984
+873669,AMAT,2017-01-19,33.75
+873670,AMAT,2017-01-20,33.84000015258789
+873671,AMAT,2017-01-23,33.75
+873672,AMAT,2017-01-24,34.029998779296875
+873673,AMAT,2017-01-25,34.41999816894531
+873674,AMAT,2017-01-26,33.97999954223633
+873675,AMAT,2017-01-27,35.040000915527344
+873676,AMAT,2017-01-30,34.34000015258789
+873677,AMAT,2017-01-31,34.25
+873678,AMAT,2017-02-01,35.029998779296875
+873679,AMAT,2017-02-02,34.939998626708984
+873680,AMAT,2017-02-03,35.310001373291016
+873681,AMAT,2017-02-06,35.18000030517578
+873682,AMAT,2017-02-07,35.540000915527344
+873683,AMAT,2017-02-08,35.599998474121094
+873684,AMAT,2017-02-09,35.40999984741211
+873685,AMAT,2017-02-10,35.31999969482422
+873686,AMAT,2017-02-13,35.459999084472656
+873687,AMAT,2017-02-14,35.22999954223633
+873688,AMAT,2017-02-15,35.4900016784668
+873689,AMAT,2017-02-16,35.18000030517578
+873690,AMAT,2017-02-17,35.66999816894531
+873691,AMAT,2017-02-21,36.58000183105469
+873692,AMAT,2017-02-22,36.5099983215332
+873693,AMAT,2017-02-23,36.15999984741211
+873694,AMAT,2017-02-24,36.29999923706055
+873695,AMAT,2017-02-27,36.43000030517578
+873696,AMAT,2017-02-28,36.220001220703125
+873697,AMAT,2017-03-01,36.84999847412109
+873698,AMAT,2017-03-02,36.4900016784668
+873699,AMAT,2017-03-03,36.869998931884766
+873700,AMAT,2017-03-06,36.86000061035156
+873701,AMAT,2017-03-07,36.970001220703125
+873702,AMAT,2017-03-08,37.18999862670898
+873703,AMAT,2017-03-09,37.380001068115234
+873704,AMAT,2017-03-10,38.119998931884766
+873705,AMAT,2017-03-13,38.43999862670898
+873706,AMAT,2017-03-14,38.27000045776367
+873707,AMAT,2017-03-15,38.91999816894531
+873708,AMAT,2017-03-16,39.04999923706055
+873709,AMAT,2017-03-17,39.27999877929688
+873710,AMAT,2017-03-20,39.56999969482422
+873711,AMAT,2017-03-21,38.58000183105469
+873712,AMAT,2017-03-22,38.81999969482422
+873713,AMAT,2017-03-23,38.84999847412109
+873714,AMAT,2017-03-24,38.970001220703125
+873715,AMAT,2017-03-27,38.86000061035156
+873716,AMAT,2017-03-28,38.81999969482422
+873717,AMAT,2017-03-29,38.869998931884766
+873718,AMAT,2017-03-30,38.88999938964844
+873719,AMAT,2017-03-31,38.900001525878906
+873720,AMAT,2017-04-03,38.88999938964844
+873721,AMAT,2017-04-04,39.0
+873722,AMAT,2017-04-05,38.380001068115234
+873723,AMAT,2017-04-06,38.58000183105469
+873724,AMAT,2017-04-07,38.93000030517578
+873725,AMAT,2017-04-10,38.86000061035156
+873726,AMAT,2017-04-11,38.20000076293945
+873727,AMAT,2017-04-12,37.77000045776367
+873728,AMAT,2017-04-13,37.52000045776367
+873729,AMAT,2017-04-17,38.02000045776367
+873730,AMAT,2017-04-18,38.04999923706055
+873731,AMAT,2017-04-19,39.25
+873732,AMAT,2017-04-20,39.88999938964844
+873733,AMAT,2017-04-21,39.790000915527344
+873734,AMAT,2017-04-24,40.43999862670898
+873735,AMAT,2017-04-25,40.790000915527344
+873736,AMAT,2017-04-26,40.709999084472656
+873737,AMAT,2017-04-27,41.33000183105469
+873738,AMAT,2017-04-28,40.61000061035156
+873739,AMAT,2017-05-01,41.70000076293945
+873740,AMAT,2017-05-02,41.709999084472656
+873741,AMAT,2017-05-03,41.54999923706055
+873742,AMAT,2017-05-04,41.619998931884766
+873743,AMAT,2017-05-05,41.83000183105469
+873744,AMAT,2017-05-08,41.540000915527344
+873745,AMAT,2017-05-09,42.040000915527344
+873746,AMAT,2017-05-10,42.869998931884766
+873747,AMAT,2017-05-11,43.47999954223633
+873748,AMAT,2017-05-12,43.43999862670898
+873749,AMAT,2017-05-15,44.31999969482422
+873750,AMAT,2017-05-16,45.06999969482422
+873751,AMAT,2017-05-17,42.7599983215332
+873752,AMAT,2017-05-18,43.90999984741211
+873753,AMAT,2017-05-19,44.08000183105469
+873754,AMAT,2017-05-22,44.72999954223633
+873755,AMAT,2017-05-23,44.90999984741211
+873756,AMAT,2017-05-24,44.630001068115234
+873757,AMAT,2017-05-25,45.02000045776367
+873758,AMAT,2017-05-26,45.5
+873759,AMAT,2017-05-30,45.560001373291016
+873760,AMAT,2017-05-31,45.880001068115234
+873761,AMAT,2017-06-01,46.0
+873762,AMAT,2017-06-02,46.79999923706055
+873763,AMAT,2017-06-05,46.720001220703125
+873764,AMAT,2017-06-06,46.56999969482422
+873765,AMAT,2017-06-07,47.2599983215332
+873766,AMAT,2017-06-08,47.43000030517578
+873767,AMAT,2017-06-09,44.7400016784668
+873768,AMAT,2017-06-12,44.34000015258789
+873769,AMAT,2017-06-13,44.84999847412109
+873770,AMAT,2017-06-14,43.97999954223633
+873771,AMAT,2017-06-15,43.15999984741211
+873772,AMAT,2017-06-16,43.11000061035156
+873773,AMAT,2017-06-19,44.290000915527344
+873774,AMAT,2017-06-20,43.36000061035156
+873775,AMAT,2017-06-21,43.619998931884766
+873776,AMAT,2017-06-22,43.34000015258789
+873777,AMAT,2017-06-23,44.09000015258789
+873778,AMAT,2017-06-26,43.25
+873779,AMAT,2017-06-27,41.88999938964844
+873780,AMAT,2017-06-28,42.68999862670898
+873781,AMAT,2017-06-29,41.43999862670898
+873782,AMAT,2017-06-30,41.310001373291016
+873783,AMAT,2017-07-03,41.0099983215332
+873784,AMAT,2017-07-05,42.119998931884766
+873785,AMAT,2017-07-06,42.11000061035156
+873786,AMAT,2017-07-07,43.540000915527344
+873787,AMAT,2017-07-10,44.209999084472656
+873788,AMAT,2017-07-11,45.400001525878906
+873789,AMAT,2017-07-12,45.27999877929688
+873790,AMAT,2017-07-13,45.29999923706055
+873791,AMAT,2017-07-14,46.119998931884766
+873792,AMAT,2017-07-17,46.150001525878906
+873793,AMAT,2017-07-18,46.619998931884766
+873794,AMAT,2017-07-19,47.18000030517578
+873795,AMAT,2017-07-20,47.25
+873796,AMAT,2017-07-21,46.810001373291016
+873797,AMAT,2017-07-24,46.77999877929688
+873798,AMAT,2017-07-25,46.400001525878906
+873799,AMAT,2017-07-26,47.45000076293945
+873800,AMAT,2017-07-27,46.040000915527344
+873801,AMAT,2017-07-28,45.25
+873802,AMAT,2017-07-31,44.310001373291016
+873803,AMAT,2017-08-01,44.09999847412109
+873804,AMAT,2017-08-02,42.72999954223633
+873805,AMAT,2017-08-03,42.70000076293945
+873806,AMAT,2017-08-04,42.81999969482422
+873807,AMAT,2017-08-07,43.959999084472656
+873808,AMAT,2017-08-08,43.900001525878906
+873809,AMAT,2017-08-09,43.810001373291016
+873810,AMAT,2017-08-10,42.02999877929688
+873811,AMAT,2017-08-11,43.08000183105469
+873812,AMAT,2017-08-14,43.77999877929688
+873813,AMAT,2017-08-15,43.880001068115234
+873814,AMAT,2017-08-16,44.459999084472656
+873815,AMAT,2017-08-17,43.119998931884766
+873816,AMAT,2017-08-18,44.29999923706055
+873817,AMAT,2017-08-21,43.310001373291016
+873818,AMAT,2017-08-22,44.45000076293945
+873819,AMAT,2017-08-23,44.02000045776367
+873820,AMAT,2017-08-24,43.720001220703125
+873821,AMAT,2017-08-25,43.310001373291016
+873822,AMAT,2017-08-28,43.630001068115234
+873823,AMAT,2017-08-29,44.02000045776367
+873824,AMAT,2017-08-30,45.470001220703125
+873825,AMAT,2017-08-31,45.119998931884766
+873826,AMAT,2017-09-01,45.09999847412109
+873827,AMAT,2017-09-05,44.47999954223633
+873828,AMAT,2017-09-06,44.72999954223633
+873829,AMAT,2017-09-07,45.220001220703125
+873830,AMAT,2017-09-08,44.34999847412109
+873831,AMAT,2017-09-11,45.58000183105469
+873832,AMAT,2017-09-12,45.650001525878906
+873833,AMAT,2017-09-13,46.119998931884766
+873834,AMAT,2017-09-14,47.04999923706055
+873835,AMAT,2017-09-15,47.13999938964844
+873836,AMAT,2017-09-18,48.04999923706055
+873837,AMAT,2017-09-19,48.2599983215332
+873838,AMAT,2017-09-20,47.27999877929688
+873839,AMAT,2017-09-21,47.150001525878906
+873840,AMAT,2017-09-22,47.77000045776367
+873841,AMAT,2017-09-25,46.33000183105469
+873842,AMAT,2017-09-26,45.91999816894531
+873843,AMAT,2017-09-27,48.84000015258789
+873844,AMAT,2017-09-28,50.619998931884766
+873845,AMAT,2017-09-29,52.09000015258789
+873846,AMAT,2017-10-02,52.08000183105469
+873847,AMAT,2017-10-03,51.84000015258789
+873848,AMAT,2017-10-04,51.59999847412109
+873849,AMAT,2017-10-05,51.43000030517578
+873850,AMAT,2017-10-06,52.400001525878906
+873851,AMAT,2017-10-09,52.68999862670898
+873852,AMAT,2017-10-10,52.59000015258789
+873853,AMAT,2017-10-11,53.22999954223633
+873854,AMAT,2017-10-12,53.310001373291016
+873855,AMAT,2017-10-13,53.93999862670898
+873856,AMAT,2017-10-16,55.040000915527344
+873857,AMAT,2017-10-17,55.130001068115234
+873858,AMAT,2017-10-18,55.34000015258789
+873859,AMAT,2017-10-19,55.33000183105469
+873860,AMAT,2017-10-20,56.09000015258789
+873861,AMAT,2017-10-23,56.369998931884766
+873862,AMAT,2017-10-24,56.380001068115234
+873863,AMAT,2017-10-25,55.29999923706055
+873864,AMAT,2017-10-26,55.93000030517578
+873865,AMAT,2017-10-27,56.68999862670898
+873866,AMAT,2017-10-30,55.900001525878906
+873867,AMAT,2017-10-31,56.43000030517578
+873868,AMAT,2017-11-01,55.709999084472656
+873869,AMAT,2017-11-02,56.2599983215332
+873870,AMAT,2017-11-03,56.54999923706055
+873871,AMAT,2017-11-06,56.33000183105469
+873872,AMAT,2017-11-07,56.470001220703125
+873873,AMAT,2017-11-08,56.91999816894531
+873874,AMAT,2017-11-09,55.47999954223633
+873875,AMAT,2017-11-10,56.36000061035156
+873876,AMAT,2017-11-13,57.02999877929688
+873877,AMAT,2017-11-14,56.41999816894531
+873878,AMAT,2017-11-15,55.77000045776367
+873879,AMAT,2017-11-16,57.84000015258789
+873880,AMAT,2017-11-17,56.4900016784668
+873881,AMAT,2017-11-20,57.619998931884766
+873882,AMAT,2017-11-21,58.79999923706055
+873883,AMAT,2017-11-22,57.68000030517578
+873884,AMAT,2017-11-24,57.90999984741211
+873885,AMAT,2017-11-27,56.93999862670898
+873886,AMAT,2017-11-28,57.33000183105469
+873887,AMAT,2017-11-29,52.90999984741211
+873888,AMAT,2017-11-30,52.77000045776367
+873889,AMAT,2017-12-01,51.90999984741211
+873890,AMAT,2017-12-04,49.77000045776367
+873891,AMAT,2017-12-05,50.08000183105469
+873892,AMAT,2017-12-06,51.0099983215332
+873893,AMAT,2017-12-07,52.29999923706055
+873894,AMAT,2017-12-08,51.43000030517578
+873895,AMAT,2017-12-11,51.619998931884766
+873896,AMAT,2017-12-12,50.470001220703125
+873897,AMAT,2017-12-13,50.7599983215332
+873898,AMAT,2017-12-14,51.310001373291016
+873899,AMAT,2017-12-15,52.540000915527344
+873900,AMAT,2017-12-18,53.400001525878906
+873901,AMAT,2017-12-19,52.959999084472656
+873902,AMAT,2017-12-20,53.290000915527344
+873903,AMAT,2017-12-21,51.88999938964844
+873904,AMAT,2017-12-22,52.060001373291016
+873905,AMAT,2017-12-26,51.04999923706055
+873906,AMAT,2017-12-27,51.68000030517578
+873907,AMAT,2017-12-28,51.720001220703125
+873908,AMAT,2017-12-29,51.119998931884766
+873909,AMAT,2018-01-02,53.040000915527344
+873910,AMAT,2018-01-03,53.97999954223633
+873911,AMAT,2018-01-04,54.290000915527344
+873912,AMAT,2018-01-05,54.59999847412109
+873913,AMAT,2018-01-08,55.91999816894531
+873914,AMAT,2018-01-09,54.86000061035156
+873915,AMAT,2018-01-10,53.29999923706055
+873916,AMAT,2018-01-11,53.20000076293945
+873917,AMAT,2018-01-12,53.45000076293945
+873918,AMAT,2018-01-16,54.5
+873919,AMAT,2018-01-17,57.34000015258789
+873920,AMAT,2018-01-18,57.400001525878906
+873921,AMAT,2018-01-19,57.400001525878906
+873922,AMAT,2018-01-22,57.459999084472656
+873923,AMAT,2018-01-23,57.790000915527344
+873924,AMAT,2018-01-24,56.880001068115234
+873925,AMAT,2018-01-25,55.7599983215332
+873926,AMAT,2018-01-26,57.119998931884766
+873927,AMAT,2018-01-29,55.33000183105469
+873928,AMAT,2018-01-30,53.380001068115234
+873929,AMAT,2018-01-31,53.630001068115234
+873930,AMAT,2018-02-01,53.27999877929688
+873931,AMAT,2018-02-02,50.68000030517578
+873932,AMAT,2018-02-05,48.310001373291016
+873933,AMAT,2018-02-06,50.25
+873934,AMAT,2018-02-07,48.68999862670898
+873935,AMAT,2018-02-08,45.75
+873936,AMAT,2018-02-09,48.08000183105469
+873937,AMAT,2018-02-12,49.5
+873938,AMAT,2018-02-13,49.54999923706055
+873939,AMAT,2018-02-14,51.959999084472656
+873940,AMAT,2018-02-15,53.9900016784668
+873941,AMAT,2018-02-16,55.02999877929688
+873942,AMAT,2018-02-20,56.65999984741211
+873943,AMAT,2018-02-21,56.130001068115234
+873944,AMAT,2018-02-22,56.06999969482422
+873945,AMAT,2018-02-23,57.0099983215332
+873946,AMAT,2018-02-26,58.810001373291016
+873947,AMAT,2018-02-27,57.63999938964844
+873948,AMAT,2018-02-28,57.59000015258789
+873949,AMAT,2018-03-01,57.06999969482422
+873950,AMAT,2018-03-02,58.02999877929688
+873951,AMAT,2018-03-05,57.630001068115234
+873952,AMAT,2018-03-06,59.9900016784668
+873953,AMAT,2018-03-07,59.41999816894531
+873954,AMAT,2018-03-08,59.369998931884766
+873955,AMAT,2018-03-09,61.61000061035156
+873956,AMAT,2018-03-12,60.970001220703125
+873957,AMAT,2018-03-13,59.68999862670898
+873958,AMAT,2018-03-14,60.22999954223633
+873959,AMAT,2018-03-15,60.27999877929688
+873960,AMAT,2018-03-16,59.43999862670898
+873961,AMAT,2018-03-19,58.5
+873962,AMAT,2018-03-20,59.22999954223633
+873963,AMAT,2018-03-21,60.77999877929688
+873964,AMAT,2018-03-22,58.959999084472656
+873965,AMAT,2018-03-23,55.380001068115234
+873966,AMAT,2018-03-26,58.470001220703125
+873967,AMAT,2018-03-27,55.43999862670898
+873968,AMAT,2018-03-28,54.060001373291016
+873969,AMAT,2018-03-29,55.61000061035156
+873970,AMAT,2018-04-02,52.88999938964844
+873971,AMAT,2018-04-03,53.97999954223633
+873972,AMAT,2018-04-04,55.560001373291016
+873973,AMAT,2018-04-05,54.290000915527344
+873974,AMAT,2018-04-06,52.34000015258789
+873975,AMAT,2018-04-09,53.02000045776367
+873976,AMAT,2018-04-10,54.79999923706055
+873977,AMAT,2018-04-11,54.95000076293945
+873978,AMAT,2018-04-12,56.43000030517578
+873979,AMAT,2018-04-13,56.06999969482422
+873980,AMAT,2018-04-16,56.869998931884766
+873981,AMAT,2018-04-17,57.86000061035156
+873982,AMAT,2018-04-18,54.72999954223633
+873983,AMAT,2018-04-19,51.18999862670898
+873984,AMAT,2018-04-20,51.09000015258789
+873985,AMAT,2018-04-23,50.18000030517578
+873986,AMAT,2018-04-24,48.720001220703125
+873987,AMAT,2018-04-25,49.13999938964844
+873988,AMAT,2018-04-26,50.4900016784668
+873989,AMAT,2018-04-27,49.400001525878906
+873990,AMAT,2018-04-30,49.66999816894531
+873991,AMAT,2018-05-01,50.90999984741211
+873992,AMAT,2018-05-02,50.52999877929688
+873993,AMAT,2018-05-03,50.709999084472656
+873994,AMAT,2018-05-04,52.560001373291016
+873995,AMAT,2018-05-07,52.59000015258789
+873996,AMAT,2018-05-08,53.45000076293945
+873997,AMAT,2018-05-09,54.130001068115234
+873998,AMAT,2018-05-10,55.52999877929688
+873999,AMAT,2018-05-11,54.84000015258789
+874000,AMAT,2018-05-14,55.2599983215332
+874001,AMAT,2018-05-15,54.09000015258789
+874002,AMAT,2018-05-16,55.16999816894531
+874003,AMAT,2018-05-17,53.959999084472656
+874004,AMAT,2018-05-18,49.5099983215332
+874005,AMAT,2018-05-21,50.0
+874006,AMAT,2018-05-22,50.25
+874007,AMAT,2018-05-23,50.34000015258789
+874008,AMAT,2018-05-24,50.77000045776367
+874009,AMAT,2018-05-25,50.84999847412109
+874010,AMAT,2018-05-29,52.02000045776367
+874011,AMAT,2018-05-30,51.59000015258789
+874012,AMAT,2018-05-31,50.77999877929688
+874013,AMAT,2018-06-01,52.2400016784668
+874014,AMAT,2018-06-04,52.290000915527344
+874015,AMAT,2018-06-05,52.90999984741211
+874016,AMAT,2018-06-06,52.52999877929688
+874017,AMAT,2018-06-07,51.25
+874018,AMAT,2018-06-08,51.150001525878906
+874019,AMAT,2018-06-11,49.88999938964844
+874020,AMAT,2018-06-12,50.86000061035156
+874021,AMAT,2018-06-13,50.97999954223633
+874022,AMAT,2018-06-14,49.68999862670898
+874023,AMAT,2018-06-15,49.310001373291016
+874024,AMAT,2018-06-18,48.31999969482422
+874025,AMAT,2018-06-19,48.54999923706055
+874026,AMAT,2018-06-20,48.58000183105469
+874027,AMAT,2018-06-21,48.9900016784668
+874028,AMAT,2018-06-22,47.959999084472656
+874029,AMAT,2018-06-25,46.709999084472656
+874030,AMAT,2018-06-26,46.66999816894531
+874031,AMAT,2018-06-27,45.25
+874032,AMAT,2018-06-28,45.290000915527344
+874033,AMAT,2018-06-29,46.18999862670898
+874034,AMAT,2018-07-02,45.68000030517578
+874035,AMAT,2018-07-03,44.79999923706055
+874036,AMAT,2018-07-05,45.43999862670898
+874037,AMAT,2018-07-06,46.130001068115234
+874038,AMAT,2018-07-09,46.52000045776367
+874039,AMAT,2018-07-10,46.7400016784668
+874040,AMAT,2018-07-11,45.20000076293945
+874041,AMAT,2018-07-12,45.68000030517578
+874042,AMAT,2018-07-13,46.130001068115234
+874043,AMAT,2018-07-16,46.310001373291016
+874044,AMAT,2018-07-17,47.29999923706055
+874045,AMAT,2018-07-18,48.27999877929688
+874046,AMAT,2018-07-19,46.66999816894531
+874047,AMAT,2018-07-20,46.7599983215332
+874048,AMAT,2018-07-23,46.43000030517578
+874049,AMAT,2018-07-24,45.90999984741211
+874050,AMAT,2018-07-25,45.959999084472656
+874051,AMAT,2018-07-26,47.16999816894531
+874052,AMAT,2018-07-27,48.29999923706055
+874053,AMAT,2018-07-30,47.90999984741211
+874054,AMAT,2018-07-31,48.630001068115234
+874055,AMAT,2018-08-01,47.970001220703125
+874056,AMAT,2018-08-02,48.11000061035156
+874057,AMAT,2018-08-03,48.84000015258789
+874058,AMAT,2018-08-06,49.47999954223633
+874059,AMAT,2018-08-07,49.630001068115234
+874060,AMAT,2018-08-08,50.18000030517578
+874061,AMAT,2018-08-09,49.15999984741211
+874062,AMAT,2018-08-10,48.130001068115234
+874063,AMAT,2018-08-13,48.25
+874064,AMAT,2018-08-14,48.380001068115234
+874065,AMAT,2018-08-15,47.5099983215332
+874066,AMAT,2018-08-16,47.43000030517578
+874067,AMAT,2018-08-17,43.77000045776367
+874068,AMAT,2018-08-20,43.52999877929688
+874069,AMAT,2018-08-21,43.7599983215332
+874070,AMAT,2018-08-22,42.9900016784668
+874071,AMAT,2018-08-23,42.790000915527344
+874072,AMAT,2018-08-24,42.72999954223633
+874073,AMAT,2018-08-27,43.75
+874074,AMAT,2018-08-28,43.400001525878906
+874075,AMAT,2018-08-29,43.09999847412109
+874076,AMAT,2018-08-30,43.13999938964844
+874077,AMAT,2018-08-31,43.02000045776367
+874078,AMAT,2018-09-04,42.619998931884766
+874079,AMAT,2018-09-05,42.5
+874080,AMAT,2018-09-06,40.27000045776367
+874081,AMAT,2018-09-07,39.84999847412109
+874082,AMAT,2018-09-10,39.59999847412109
+874083,AMAT,2018-09-11,39.18000030517578
+874084,AMAT,2018-09-12,38.38999938964844
+874085,AMAT,2018-09-13,38.88999938964844
+874086,AMAT,2018-09-14,39.09999847412109
+874087,AMAT,2018-09-17,38.70000076293945
+874088,AMAT,2018-09-18,39.18999862670898
+874089,AMAT,2018-09-19,39.040000915527344
+874090,AMAT,2018-09-20,39.38999938964844
+874091,AMAT,2018-09-21,39.630001068115234
+874092,AMAT,2018-09-24,39.09999847412109
+874093,AMAT,2018-09-25,38.58000183105469
+874094,AMAT,2018-09-26,38.2599983215332
+874095,AMAT,2018-09-27,38.34999847412109
+874096,AMAT,2018-09-28,38.650001525878906
+874097,AMAT,2018-10-01,38.34000015258789
+874098,AMAT,2018-10-02,38.900001525878906
+874099,AMAT,2018-10-03,38.91999816894531
+874100,AMAT,2018-10-04,37.88999938964844
+874101,AMAT,2018-10-05,37.2400016784668
+874102,AMAT,2018-10-08,36.59000015258789
+874103,AMAT,2018-10-09,35.720001220703125
+874104,AMAT,2018-10-10,34.43000030517578
+874105,AMAT,2018-10-11,32.790000915527344
+874106,AMAT,2018-10-12,33.689998626708984
+874107,AMAT,2018-10-15,33.43000030517578
+874108,AMAT,2018-10-16,34.7599983215332
+874109,AMAT,2018-10-17,34.959999084472656
+874110,AMAT,2018-10-18,33.91999816894531
+874111,AMAT,2018-10-19,34.290000915527344
+874112,AMAT,2018-10-22,33.529998779296875
+874113,AMAT,2018-10-23,33.52000045776367
+874114,AMAT,2018-10-24,31.809999465942383
+874115,AMAT,2018-10-25,32.63999938964844
+874116,AMAT,2018-10-26,32.36000061035156
+874117,AMAT,2018-10-29,31.1200008392334
+874118,AMAT,2018-10-30,32.41999816894531
+874119,AMAT,2018-10-31,32.880001068115234
+874120,AMAT,2018-11-01,35.349998474121094
+874121,AMAT,2018-11-02,35.27000045776367
+874122,AMAT,2018-11-05,34.31999969482422
+874123,AMAT,2018-11-06,34.869998931884766
+874124,AMAT,2018-11-07,35.25
+874125,AMAT,2018-11-08,34.939998626708984
+874126,AMAT,2018-11-09,34.279998779296875
+874127,AMAT,2018-11-12,32.619998931884766
+874128,AMAT,2018-11-13,33.4900016784668
+874129,AMAT,2018-11-14,33.58000183105469
+874130,AMAT,2018-11-15,35.02000045776367
+874131,AMAT,2018-11-16,35.400001525878906
+874132,AMAT,2018-11-19,34.41999816894531
+874133,AMAT,2018-11-20,35.77000045776367
+874134,AMAT,2018-11-21,35.189998626708984
+874135,AMAT,2018-11-23,35.04999923706055
+874136,AMAT,2018-11-26,36.0099983215332
+874137,AMAT,2018-11-27,36.0
+874138,AMAT,2018-11-28,37.11000061035156
+874139,AMAT,2018-11-29,36.540000915527344
+874140,AMAT,2018-11-30,37.27999877929688
+874141,AMAT,2018-12-03,38.34000015258789
+874142,AMAT,2018-12-04,35.43000030517578
+874143,AMAT,2018-12-06,34.689998626708984
+874144,AMAT,2018-12-07,33.63999938964844
+874145,AMAT,2018-12-10,34.16999816894531
+874146,AMAT,2018-12-11,34.02000045776367
+874147,AMAT,2018-12-12,34.20000076293945
+874148,AMAT,2018-12-13,33.709999084472656
+874149,AMAT,2018-12-14,32.650001525878906
+874150,AMAT,2018-12-17,32.66999816894531
+874151,AMAT,2018-12-18,33.279998779296875
+874152,AMAT,2018-12-19,31.530000686645508
+874153,AMAT,2018-12-20,30.899999618530277
+874154,AMAT,2018-12-21,30.309999465942383
+874155,AMAT,2018-12-24,28.989999771118164
+874156,AMAT,2018-12-26,30.63999938964844
+874157,AMAT,2018-12-27,31.549999237060547
+874158,AMAT,2018-12-28,32.380001068115234
+874159,AMAT,2018-12-31,32.7400016784668
+874160,AMAT,2019-01-02,33.47999954223633
+874161,AMAT,2019-01-03,31.540000915527344
+874162,AMAT,2019-01-04,33.70000076293945
+874163,AMAT,2019-01-07,34.29999923706055
+874164,AMAT,2019-01-08,32.90999984741211
+874165,AMAT,2019-01-09,34.29999923706055
+874166,AMAT,2019-01-10,34.7599983215332
+874167,AMAT,2019-01-11,34.779998779296875
+874168,AMAT,2019-01-14,33.86000061035156
+874169,AMAT,2019-01-15,33.75
+874170,AMAT,2019-01-16,33.63999938964844
+874171,AMAT,2019-01-17,34.540000915527344
+874172,AMAT,2019-01-18,35.709999084472656
+874173,AMAT,2019-01-22,34.439998626708984
+874174,AMAT,2019-01-23,34.310001373291016
+874175,AMAT,2019-01-24,37.81999969482422
+874176,AMAT,2019-01-25,39.18999862670898
+874177,AMAT,2019-01-28,38.70000076293945
+874178,AMAT,2019-01-29,38.20000076293945
+874179,AMAT,2019-01-30,39.59999847412109
+874180,AMAT,2019-01-31,39.08000183105469
+874181,AMAT,2019-02-01,39.310001373291016
+874182,AMAT,2019-02-04,38.900001525878906
+874183,AMAT,2019-02-05,39.119998931884766
+874184,AMAT,2019-02-06,40.27999877929688
+874185,AMAT,2019-02-07,39.91999816894531
+874186,AMAT,2019-02-08,39.77999877929688
+874187,AMAT,2019-02-11,39.900001525878906
+874188,AMAT,2019-02-12,40.68999862670898
+874189,AMAT,2019-02-13,40.84999847412109
+874190,AMAT,2019-02-14,40.709999084472656
+874191,AMAT,2019-02-15,39.09999847412109
+874192,AMAT,2019-02-19,39.29999923706055
+874193,AMAT,2019-02-20,39.0
+874194,AMAT,2019-02-21,38.83000183105469
+874195,AMAT,2019-02-22,39.43000030517578
+874196,AMAT,2019-02-25,39.65999984741211
+874197,AMAT,2019-02-26,39.58000183105469
+874198,AMAT,2019-02-27,38.77999877929688
+874199,AMAT,2019-02-28,38.34000015258789
+874200,AMAT,2019-03-01,38.560001373291016
+874201,AMAT,2019-03-04,39.08000183105469
+874202,AMAT,2019-03-05,38.93000030517578
+874203,AMAT,2019-03-06,38.06999969482422
+874204,AMAT,2019-03-07,37.56999969482422
+874205,AMAT,2019-03-08,37.7400016784668
+874206,AMAT,2019-03-11,38.5099983215332
+874207,AMAT,2019-03-12,38.709999084472656
+874208,AMAT,2019-03-13,38.59999847412109
+874209,AMAT,2019-03-14,38.93000030517578
+874210,AMAT,2019-03-15,40.38999938964844
+874211,AMAT,2019-03-18,40.0
+874212,AMAT,2019-03-19,40.369998931884766
+874213,AMAT,2019-03-20,39.56999969482422
+874214,AMAT,2019-03-21,41.33000183105469
+874215,AMAT,2019-03-22,39.86000061035156
+874216,AMAT,2019-03-25,39.400001525878906
+874217,AMAT,2019-03-26,39.630001068115234
+874218,AMAT,2019-03-27,38.93000030517578
+874219,AMAT,2019-03-28,38.5099983215332
+874220,AMAT,2019-03-29,39.65999984741211
+874221,AMAT,2019-04-01,41.130001068115234
+874222,AMAT,2019-04-02,40.9900016784668
+874223,AMAT,2019-04-03,42.43000030517578
+874224,AMAT,2019-04-04,42.619998931884766
+874225,AMAT,2019-04-05,43.040000915527344
+874226,AMAT,2019-04-08,42.91999816894531
+874227,AMAT,2019-04-09,42.0099983215332
+874228,AMAT,2019-04-10,42.16999816894531
+874229,AMAT,2019-04-11,42.470001220703125
+874230,AMAT,2019-04-12,42.9900016784668
+874231,AMAT,2019-04-15,42.709999084472656
+874232,AMAT,2019-04-16,43.720001220703125
+874233,AMAT,2019-04-17,43.88999938964844
+874234,AMAT,2019-04-18,43.95000076293945
+874235,AMAT,2019-04-22,43.790000915527344
+874236,AMAT,2019-04-23,43.83000183105469
+874237,AMAT,2019-04-24,44.459999084472656
+874238,AMAT,2019-04-25,44.45000076293945
+874239,AMAT,2019-04-26,44.65999984741211
+874240,AMAT,2019-04-29,44.2400016784668
+874241,AMAT,2019-04-30,44.06999969482422
+874242,AMAT,2019-05-01,43.380001068115234
+874243,AMAT,2019-05-02,43.70000076293945
+874244,AMAT,2019-05-03,43.959999084472656
+874245,AMAT,2019-05-06,43.11000061035156
+874246,AMAT,2019-05-07,42.04999923706055
+874247,AMAT,2019-05-08,41.58000183105469
+874248,AMAT,2019-05-09,40.93999862670898
+874249,AMAT,2019-05-10,40.79999923706055
+874250,AMAT,2019-05-13,39.09000015258789
+874251,AMAT,2019-05-14,40.0099983215332
+874252,AMAT,2019-05-15,41.5
+874253,AMAT,2019-05-16,41.65999984741211
+874254,AMAT,2019-05-17,42.70000076293945
+874255,AMAT,2019-05-20,40.34999847412109
+874256,AMAT,2019-05-21,41.27000045776367
+874257,AMAT,2019-05-22,40.4900016784668
+874258,AMAT,2019-05-23,39.93999862670898
+874259,AMAT,2019-05-24,39.5
+874260,AMAT,2019-05-28,39.0099983215332
+874261,AMAT,2019-05-29,39.369998931884766
+874262,AMAT,2019-05-30,39.75
+874263,AMAT,2019-05-31,38.68999862670898
+874264,AMAT,2019-06-03,38.77999877929688
+874265,AMAT,2019-06-04,40.41999816894531
+874266,AMAT,2019-06-05,40.59000015258789
+874267,AMAT,2019-06-06,41.380001068115234
+874268,AMAT,2019-06-07,41.5099983215332
+874269,AMAT,2019-06-10,43.13999938964844
+874270,AMAT,2019-06-11,43.75
+874271,AMAT,2019-06-12,41.5
+874272,AMAT,2019-06-13,41.650001525878906
+874273,AMAT,2019-06-14,41.22999954223633
+874274,AMAT,2019-06-17,40.5
+874275,AMAT,2019-06-18,42.310001373291016
+874276,AMAT,2019-06-19,42.52999877929688
+874277,AMAT,2019-06-20,43.209999084472656
+874278,AMAT,2019-06-21,42.959999084472656
+874279,AMAT,2019-06-24,42.33000183105469
+874280,AMAT,2019-06-25,41.97999954223633
+874281,AMAT,2019-06-26,43.58000183105469
+874282,AMAT,2019-06-27,44.68999862670898
+874283,AMAT,2019-06-28,44.90999984741211
+874284,AMAT,2019-07-01,45.68000030517578
+874285,AMAT,2019-07-02,44.65999984741211
+874286,AMAT,2019-07-03,44.66999816894531
+874287,AMAT,2019-07-05,43.97999954223633
+874288,AMAT,2019-07-08,43.45000076293945
+874289,AMAT,2019-07-09,43.970001220703125
+874290,AMAT,2019-07-10,44.720001220703125
+874291,AMAT,2019-07-11,45.27999877929688
+874292,AMAT,2019-07-12,46.5099983215332
+874293,AMAT,2019-07-15,46.27999877929688
+874294,AMAT,2019-07-16,46.0099983215332
+874295,AMAT,2019-07-17,46.220001220703125
+874296,AMAT,2019-07-18,48.16999816894531
+874297,AMAT,2019-07-19,47.810001373291016
+874298,AMAT,2019-07-22,50.72999954223633
+874299,AMAT,2019-07-23,51.02999877929688
+874300,AMAT,2019-07-24,52.13999938964844
+874301,AMAT,2019-07-25,50.81999969482422
+874302,AMAT,2019-07-26,50.7400016784668
+874303,AMAT,2019-07-29,50.66999816894531
+874304,AMAT,2019-07-30,50.72999954223633
+874305,AMAT,2019-07-31,49.369998931884766
+874306,AMAT,2019-08-01,48.470001220703125
+874307,AMAT,2019-08-02,47.54999923706055
+874308,AMAT,2019-08-05,45.459999084472656
+874309,AMAT,2019-08-06,46.33000183105469
+874310,AMAT,2019-08-07,46.68000030517578
+874311,AMAT,2019-08-08,47.86000061035156
+874312,AMAT,2019-08-09,47.150001525878906
+874313,AMAT,2019-08-12,46.459999084472656
+874314,AMAT,2019-08-13,48.060001373291016
+874315,AMAT,2019-08-14,46.709999084472656
+874316,AMAT,2019-08-15,47.15999984741211
+874317,AMAT,2019-08-16,46.630001068115234
+874318,AMAT,2019-08-19,47.09999847412109
+874319,AMAT,2019-08-20,46.72999954223633
+874320,AMAT,2019-08-21,46.83000183105469
+874321,AMAT,2019-08-22,47.02999877929688
+874322,AMAT,2019-08-23,45.119998931884766
+874323,AMAT,2019-08-26,45.61000061035156
+874324,AMAT,2019-08-27,45.5099983215332
+874325,AMAT,2019-08-28,45.900001525878906
+874326,AMAT,2019-08-29,47.310001373291016
+874327,AMAT,2019-08-30,48.02000045776367
+874328,AMAT,2019-09-03,47.61000061035156
+874329,AMAT,2019-09-04,49.5099983215332
+874330,AMAT,2019-09-05,50.34999847412109
+874331,AMAT,2019-09-06,50.09999847412109
+874332,AMAT,2019-09-09,50.65999984741211
+874333,AMAT,2019-09-10,50.18999862670898
+874334,AMAT,2019-09-11,51.560001373291016
+874335,AMAT,2019-09-12,51.25
+874336,AMAT,2019-09-13,51.34999847412109
+874337,AMAT,2019-09-16,50.91999816894531
+874338,AMAT,2019-09-17,51.20000076293945
+874339,AMAT,2019-09-18,52.09000015258789
+874340,AMAT,2019-09-19,51.68000030517578
+874341,AMAT,2019-09-20,50.959999084472656
+874342,AMAT,2019-09-23,51.7599983215332
+874343,AMAT,2019-09-24,51.15999984741211
+874344,AMAT,2019-09-25,51.93000030517578
+874345,AMAT,2019-09-26,52.150001525878906
+874346,AMAT,2019-09-27,49.43000030517578
+874347,AMAT,2019-09-30,49.900001525878906
+874348,AMAT,2019-10-01,50.02000045776367
+874349,AMAT,2019-10-02,49.459999084472656
+874350,AMAT,2019-10-03,49.63999938964844
+874351,AMAT,2019-10-04,50.880001068115234
+874352,AMAT,2019-10-07,50.650001525878906
+874353,AMAT,2019-10-08,49.310001373291016
+874354,AMAT,2019-10-09,50.84000015258789
+874355,AMAT,2019-10-10,51.0099983215332
+874356,AMAT,2019-10-11,51.75
+874357,AMAT,2019-10-14,51.93999862670898
+874358,AMAT,2019-10-15,52.90999984741211
+874359,AMAT,2019-10-16,51.560001373291016
+874360,AMAT,2019-10-17,52.13999938964844
+874361,AMAT,2019-10-18,51.68000030517578
+874362,AMAT,2019-10-21,52.63999938964844
+874363,AMAT,2019-10-22,51.97999954223633
+874364,AMAT,2019-10-23,50.52999877929688
+874365,AMAT,2019-10-24,55.06999969482422
+874366,AMAT,2019-10-25,55.720001220703125
+874367,AMAT,2019-10-28,56.95000076293945
+874368,AMAT,2019-10-29,55.52000045776367
+874369,AMAT,2019-10-30,55.209999084472656
+874370,AMAT,2019-10-31,54.2599983215332
+874371,AMAT,2019-11-01,55.459999084472656
+874372,AMAT,2019-11-04,55.7400016784668
+874373,AMAT,2019-11-05,55.880001068115234
+874374,AMAT,2019-11-06,55.81999969482422
+874375,AMAT,2019-11-07,55.93999862670898
+874376,AMAT,2019-11-08,56.02999877929688
+874377,AMAT,2019-11-11,56.59000015258789
+874378,AMAT,2019-11-12,56.41999816894531
+874379,AMAT,2019-11-13,57.119998931884766
+874380,AMAT,2019-11-14,56.959999084472656
+874381,AMAT,2019-11-15,62.060001373291016
+874382,AMAT,2019-11-18,62.34999847412109
+874383,AMAT,2019-11-19,60.93999862670898
+874384,AMAT,2019-11-20,59.650001525878906
+874385,AMAT,2019-11-21,56.43999862670898
+874386,AMAT,2019-11-22,55.93999862670898
+874387,AMAT,2019-11-25,58.27999877929688
+874388,AMAT,2019-11-26,57.56999969482422
+874389,AMAT,2019-11-27,58.290000915527344
+874390,AMAT,2019-11-29,57.900001525878906
+874391,AMAT,2019-12-02,56.70000076293945
+874392,AMAT,2019-12-03,55.34000015258789
+874393,AMAT,2019-12-04,56.09000015258789
+874394,AMAT,2019-12-05,55.84000015258789
+874395,AMAT,2019-12-06,56.59999847412109
+874396,AMAT,2019-12-09,56.59999847412109
+874397,AMAT,2019-12-10,56.619998931884766
+874398,AMAT,2019-12-11,59.040000915527344
+874399,AMAT,2019-12-12,60.36000061035156
+874400,AMAT,2019-12-13,59.869998931884766
+874401,AMAT,2019-12-16,59.959999084472656
+874402,AMAT,2019-12-17,60.790000915527344
+874403,AMAT,2019-12-18,60.380001068115234
+874404,AMAT,2019-12-19,60.66999816894531
+874405,AMAT,2019-12-20,61.810001373291016
+874406,AMAT,2019-12-23,61.08000183105469
+874407,AMAT,2019-12-24,61.5
+874408,AMAT,2019-12-26,61.310001373291016
+874409,AMAT,2019-12-27,61.16999816894531
+874410,AMAT,2019-12-30,60.93000030517578
+874411,AMAT,2019-12-31,61.040000915527344
+874412,AMAT,2020-01-02,62.20000076293945
+874413,AMAT,2020-01-03,61.209999084472656
+874414,AMAT,2020-01-06,59.88999938964844
+874415,AMAT,2020-01-07,61.619998931884766
+874416,AMAT,2020-01-08,61.58000183105469
+874417,AMAT,2020-01-09,61.970001220703125
+874418,AMAT,2020-01-10,61.470001220703125
+874419,AMAT,2020-01-13,61.810001373291016
+874420,AMAT,2020-01-14,62.34999847412109
+874421,AMAT,2020-01-15,61.93000030517578
+874422,AMAT,2020-01-16,63.209999084472656
+874423,AMAT,2020-01-17,62.84999847412109
+874424,AMAT,2020-01-21,63.20000076293945
+874425,AMAT,2020-01-22,63.88999938964844
+874426,AMAT,2020-01-23,63.88999938964844
+874427,AMAT,2020-01-24,62.0
+874428,AMAT,2020-01-27,59.04999923706055
+874429,AMAT,2020-01-28,60.18999862670898
+874430,AMAT,2020-01-29,59.81999969482422
+874431,AMAT,2020-01-30,60.25
+874432,AMAT,2020-01-31,57.9900016784668
+874433,AMAT,2020-02-03,59.720001220703125
+874434,AMAT,2020-02-04,63.0099983215332
+874435,AMAT,2020-02-05,63.79999923706055
+874436,AMAT,2020-02-06,63.18999862670898
+874437,AMAT,2020-02-07,61.709999084472656
+874438,AMAT,2020-02-10,62.91999816894531
+874439,AMAT,2020-02-11,64.44999694824219
+874440,AMAT,2020-02-12,65.37000274658203
+874441,AMAT,2020-02-13,67.37000274658203
+874442,AMAT,2020-02-14,66.8499984741211
+874443,AMAT,2020-02-18,65.16000366210938
+874444,AMAT,2020-02-19,67.41000366210938
+874445,AMAT,2020-02-20,66.4000015258789
+874446,AMAT,2020-02-21,64.2699966430664
+874447,AMAT,2020-02-24,61.08000183105469
+874448,AMAT,2020-02-25,58.86000061035156
+874449,AMAT,2020-02-26,59.810001373291016
+874450,AMAT,2020-02-27,57.0
+874451,AMAT,2020-02-28,58.119998931884766
+874452,AMAT,2020-03-02,60.15999984741211
+874453,AMAT,2020-03-03,58.040000915527344
+874454,AMAT,2020-03-04,60.52000045776367
+874455,AMAT,2020-03-05,59.130001068115234
+874456,AMAT,2020-03-06,57.790000915527344
+874457,AMAT,2020-03-09,52.06999969482422
+874458,AMAT,2020-03-10,56.16999816894531
+874459,AMAT,2020-03-11,52.4900016784668
+874460,AMAT,2020-03-12,45.11000061035156
+874461,AMAT,2020-03-13,50.88999938964844
+874462,AMAT,2020-03-16,40.52999877929688
+874463,AMAT,2020-03-17,44.86000061035156
+874464,AMAT,2020-03-18,39.18000030517578
+874465,AMAT,2020-03-19,40.18999862670898
+874466,AMAT,2020-03-20,37.9900016784668
+874467,AMAT,2020-03-23,40.16999816894531
+874468,AMAT,2020-03-24,45.13999938964844
+874469,AMAT,2020-03-25,44.72999954223633
+874470,AMAT,2020-03-26,49.20000076293945
+874471,AMAT,2020-03-27,45.04999923706055
+874472,AMAT,2020-03-30,47.29999923706055
+874473,AMAT,2020-03-31,45.81999969482422
+874474,AMAT,2020-04-01,43.29999923706055
+874475,AMAT,2020-04-02,43.2400016784668
+874476,AMAT,2020-04-03,42.27999877929688
+874477,AMAT,2020-04-06,46.150001525878906
+874478,AMAT,2020-04-07,47.560001373291016
+874479,AMAT,2020-04-08,51.459999084472656
+874480,AMAT,2020-04-09,49.59000015258789
+874481,AMAT,2020-04-13,49.880001068115234
+874482,AMAT,2020-04-14,52.470001220703125
+874483,AMAT,2020-04-15,50.369998931884766
+874484,AMAT,2020-04-16,52.22999954223633
+874485,AMAT,2020-04-17,53.20000076293945
+874486,AMAT,2020-04-20,50.630001068115234
+874487,AMAT,2020-04-21,48.33000183105469
+874488,AMAT,2020-04-22,52.11000061035156
+874489,AMAT,2020-04-23,50.900001525878906
+874490,AMAT,2020-04-24,51.7400016784668
+874491,AMAT,2020-04-27,51.02999877929688
+874492,AMAT,2020-04-28,50.41999816894531
+874493,AMAT,2020-04-29,54.34000015258789
+874494,AMAT,2020-04-30,49.68000030517578
+874495,AMAT,2020-05-01,46.88999938964844
+874496,AMAT,2020-05-04,47.58000183105469
+874497,AMAT,2020-05-05,48.84999847412109
+874498,AMAT,2020-05-06,50.5
+874499,AMAT,2020-05-07,51.25
+874500,AMAT,2020-05-08,53.810001373291016
+874501,AMAT,2020-05-11,54.0099983215332
+874502,AMAT,2020-05-12,52.33000183105469
+874503,AMAT,2020-05-13,51.4900016784668
+874504,AMAT,2020-05-14,54.43000030517578
+874505,AMAT,2020-05-15,52.040000915527344
+874506,AMAT,2020-05-18,54.36000061035156
+874507,AMAT,2020-05-19,55.470001220703125
+874508,AMAT,2020-05-20,56.880001068115234
+874509,AMAT,2020-05-21,55.02000045776367
+874510,AMAT,2020-05-22,54.38999938964844
+874511,AMAT,2020-05-26,55.13999938964844
+874512,AMAT,2020-05-27,56.400001525878906
+874513,AMAT,2020-05-28,54.66999816894531
+874514,AMAT,2020-05-29,56.18000030517578
+874515,AMAT,2020-06-01,55.68999862670898
+874516,AMAT,2020-06-02,55.790000915527344
+874517,AMAT,2020-06-03,57.810001373291016
+874518,AMAT,2020-06-04,58.130001068115234
+874519,AMAT,2020-06-05,60.18999862670898
+874520,AMAT,2020-06-08,59.900001525878906
+874521,AMAT,2020-06-09,59.790000915527344
+874522,AMAT,2020-06-10,59.86000061035156
+874523,AMAT,2020-06-11,55.40999984741211
+874524,AMAT,2020-06-12,56.54999923706055
+874525,AMAT,2020-06-15,57.04999923706055
+874526,AMAT,2020-06-16,58.540000915527344
+874527,AMAT,2020-06-17,60.0
+874528,AMAT,2020-06-18,60.380001068115234
+874529,AMAT,2020-06-19,60.95000076293945
+874530,AMAT,2020-06-22,61.27000045776367
+874531,AMAT,2020-06-23,60.84000015258789
+874532,AMAT,2020-06-24,59.970001220703125
+874533,AMAT,2020-06-25,59.97999954223633
+874534,AMAT,2020-06-26,58.380001068115234
+874535,AMAT,2020-06-29,59.060001373291016
+874536,AMAT,2020-06-30,60.45000076293945
+874537,AMAT,2020-07-01,59.68000030517578
+874538,AMAT,2020-07-02,61.0
+874539,AMAT,2020-07-06,63.459999084472656
+874540,AMAT,2020-07-07,62.18000030517578
+874541,AMAT,2020-07-08,62.77000045776367
+874542,AMAT,2020-07-09,63.4900016784668
+874543,AMAT,2020-07-10,62.59000015258789
+874544,AMAT,2020-07-13,61.5099983215332
+874545,AMAT,2020-07-14,62.540000915527344
+874546,AMAT,2020-07-15,62.09999847412109
+874547,AMAT,2020-07-16,62.34000015258789
+874548,AMAT,2020-07-17,62.29999923706055
+874549,AMAT,2020-07-20,63.72999954223633
+874550,AMAT,2020-07-21,63.810001373291016
+874551,AMAT,2020-07-22,64.22000122070312
+874552,AMAT,2020-07-23,63.630001068115234
+874553,AMAT,2020-07-24,60.619998931884766
+874554,AMAT,2020-07-27,63.0099983215332
+874555,AMAT,2020-07-28,62.29999923706055
+874556,AMAT,2020-07-29,63.25
+874557,AMAT,2020-07-30,64.41999816894531
+874558,AMAT,2020-07-31,64.33000183105469
+874559,AMAT,2020-08-03,65.01000213623047
+874560,AMAT,2020-08-04,64.8499984741211
+874561,AMAT,2020-08-05,64.87000274658203
+874562,AMAT,2020-08-06,63.61000061035156
+874563,AMAT,2020-08-07,63.56999969482422
+874564,AMAT,2020-08-10,65.23999786376953
+874565,AMAT,2020-08-11,64.45999908447266
+874566,AMAT,2020-08-12,66.5
+874567,AMAT,2020-08-13,65.06999969482422
+874568,AMAT,2020-08-14,67.62000274658203
+874569,AMAT,2020-08-17,66.94000244140625
+874570,AMAT,2020-08-18,66.43000030517578
+874571,AMAT,2020-08-19,65.87000274658203
+874572,AMAT,2020-08-20,63.790000915527344
+874573,AMAT,2020-08-21,62.27000045776367
+874574,AMAT,2020-08-24,63.7400016784668
+874575,AMAT,2020-08-25,64.05000305175781
+874576,AMAT,2020-08-26,63.7599983215332
+874577,AMAT,2020-08-27,62.02999877929688
+874578,AMAT,2020-08-28,63.06999969482422
+874579,AMAT,2020-08-31,61.59999847412109
+874580,AMAT,2020-09-01,61.88999938964844
+874581,AMAT,2020-09-02,65.08000183105469
+874582,AMAT,2020-09-03,61.459999084472656
+874583,AMAT,2020-09-04,60.959999084472656
+874584,AMAT,2020-09-08,55.630001068115234
+874585,AMAT,2020-09-09,55.20000076293945
+874586,AMAT,2020-09-10,55.119998931884766
+874587,AMAT,2020-09-11,55.0
+874588,AMAT,2020-09-14,56.459999084472656
+874589,AMAT,2020-09-15,57.20000076293945
+874590,AMAT,2020-09-16,56.470001220703125
+874591,AMAT,2020-09-17,56.34000015258789
+874592,AMAT,2020-09-18,56.150001525878906
+874593,AMAT,2020-09-21,57.31999969482422
+874594,AMAT,2020-09-22,57.88999938964844
+874595,AMAT,2020-09-23,57.25
+874596,AMAT,2020-09-24,57.790000915527344
+874597,AMAT,2020-09-25,58.22999954223633
+874598,AMAT,2020-09-28,59.36000061035156
+874599,AMAT,2020-09-29,59.650001525878906
+874600,AMAT,2020-09-30,59.45000076293945
+874601,AMAT,2020-10-01,60.650001525878906
+874602,AMAT,2020-10-02,58.209999084472656
+874603,AMAT,2020-10-05,60.59999847412109
+874604,AMAT,2020-10-06,60.400001525878906
+874605,AMAT,2020-10-07,61.119998931884766
+874606,AMAT,2020-10-08,62.59999847412109
+874607,AMAT,2020-10-09,63.290000915527344
+874608,AMAT,2020-10-12,64.68000030517578
+874609,AMAT,2020-10-13,64.69000244140625
+874610,AMAT,2020-10-14,63.97999954223633
+874611,AMAT,2020-10-15,63.5099983215332
+874612,AMAT,2020-10-16,63.0
+874613,AMAT,2020-10-19,62.04999923706055
+874614,AMAT,2020-10-20,62.2599983215332
+874615,AMAT,2020-10-21,62.11000061035156
+874616,AMAT,2020-10-22,61.70000076293945
+874617,AMAT,2020-10-23,60.95000076293945
+874618,AMAT,2020-10-26,59.5099983215332
+874619,AMAT,2020-10-27,58.83000183105469
+874620,AMAT,2020-10-28,57.31999969482422
+874621,AMAT,2020-10-29,59.5
+874622,AMAT,2020-10-30,59.22999954223633
+874623,AMAT,2020-11-02,60.33000183105469
+874624,AMAT,2020-11-03,61.83000183105469
+874625,AMAT,2020-11-04,64.86000061035156
+874626,AMAT,2020-11-05,69.94999694824219
+874627,AMAT,2020-11-06,70.52999877929688
+874628,AMAT,2020-11-09,71.30000305175781
+874629,AMAT,2020-11-10,69.38999938964844
+874630,AMAT,2020-11-11,71.16000366210938
+874631,AMAT,2020-11-12,69.80000305175781
+874632,AMAT,2020-11-13,72.80999755859375
+874633,AMAT,2020-11-16,74.4800033569336
+874634,AMAT,2020-11-17,74.37000274658203
+874635,AMAT,2020-11-18,75.70999908447266
+874636,AMAT,2020-11-19,77.25
+874637,AMAT,2020-11-20,76.72000122070312
+874638,AMAT,2020-11-23,80.5
+874639,AMAT,2020-11-24,82.94999694824219
+874640,AMAT,2020-11-25,81.13999938964844
+874641,AMAT,2020-11-27,82.66000366210938
+874642,AMAT,2020-11-30,82.4800033569336
+874643,AMAT,2020-12-01,84.2699966430664
+874644,AMAT,2020-12-02,85.29000091552734
+874645,AMAT,2020-12-03,86.0999984741211
+874646,AMAT,2020-12-04,88.83999633789062
+874647,AMAT,2020-12-07,89.13999938964844
+874648,AMAT,2020-12-08,89.75
+874649,AMAT,2020-12-09,87.81999969482422
+874650,AMAT,2020-12-10,87.88999938964844
+874651,AMAT,2020-12-11,88.30000305175781
+874652,AMAT,2020-12-14,88.5
+874653,AMAT,2020-12-15,88.47000122070312
+874654,AMAT,2020-12-16,88.55000305175781
+874655,AMAT,2020-12-17,87.5
+874656,AMAT,2020-12-18,86.08999633789062
+874657,AMAT,2020-12-21,86.41000366210938
+874658,AMAT,2020-12-22,85.63999938964844
+874659,AMAT,2020-12-23,84.02999877929688
+874660,AMAT,2020-12-24,85.33000183105469
+874661,AMAT,2020-12-28,84.87000274658203
+874662,AMAT,2020-12-29,84.2699966430664
+874663,AMAT,2020-12-30,86.9800033569336
+874664,AMAT,2020-12-31,86.30000305175781
+874665,AMAT,2021-01-04,86.87000274658203
+874666,AMAT,2021-01-05,89.5999984741211
+874667,AMAT,2021-01-06,90.83000183105467
+874668,AMAT,2021-01-07,94.55999755859376
+874669,AMAT,2021-01-08,95.55999755859376
+874670,AMAT,2021-01-11,97.95999908447266
+874671,AMAT,2021-01-12,100.01000213623048
+874672,AMAT,2021-01-13,98.0500030517578
+874673,AMAT,2021-01-14,105.8000030517578
+874674,AMAT,2021-01-15,103.13999938964844
+874675,AMAT,2021-01-19,109.22000122070312
+874676,AMAT,2021-01-20,107.83999633789062
+874677,AMAT,2021-01-21,107.97000122070312
+874678,AMAT,2021-01-22,106.33000183105467
+874679,AMAT,2021-01-25,108.12000274658205
+874680,AMAT,2021-01-26,105.52999877929688
+874681,AMAT,2021-01-27,98.58000183105467
+874682,AMAT,2021-01-28,101.1500015258789
+874683,AMAT,2021-01-29,96.68000030517578
+874684,AMAT,2021-02-01,101.20999908447266
+874685,AMAT,2021-02-02,103.58999633789062
+874686,AMAT,2021-02-03,99.87000274658205
+874687,AMAT,2021-02-04,103.23999786376952
+874688,AMAT,2021-02-05,100.70999908447266
+874689,AMAT,2021-02-08,106.19000244140624
+874690,AMAT,2021-02-09,105.37999725341795
+874691,AMAT,2021-02-10,105.87999725341795
+874692,AMAT,2021-02-11,113.0
+874693,AMAT,2021-02-12,116.6999969482422
+874694,AMAT,2021-02-16,118.3499984741211
+874695,AMAT,2021-02-17,115.70999908447266
+874696,AMAT,2021-02-18,113.43000030517578
+874697,AMAT,2021-02-19,119.45999908447266
+874698,AMAT,2021-02-22,115.2300033569336
+874699,AMAT,2021-02-23,116.13999938964844
+874700,AMAT,2021-02-24,122.80999755859376
+874701,AMAT,2021-02-25,113.93000030517578
+874702,AMAT,2021-02-26,118.19000244140624
+874703,AMAT,2021-03-01,122.25
+874704,AMAT,2021-03-02,117.5
+874705,AMAT,2021-03-03,115.44000244140624
+874706,AMAT,2021-03-04,108.23999786376952
+874707,AMAT,2021-03-05,113.4499969482422
+874708,AMAT,2021-03-08,105.68000030517578
+874709,AMAT,2021-03-09,114.22000122070312
+874710,AMAT,2021-03-10,112.68000030517578
+874711,AMAT,2021-03-11,117.19000244140624
+874712,AMAT,2021-03-12,114.29000091552734
+874713,AMAT,2021-03-15,114.87999725341795
+874714,AMAT,2021-03-16,118.5
+874715,AMAT,2021-03-17,119.9000015258789
+874716,AMAT,2021-03-18,114.27999877929688
+874717,AMAT,2021-03-19,114.86000061035156
+874718,AMAT,2021-03-22,119.33000183105467
+874719,AMAT,2021-03-23,116.37999725341795
+874720,AMAT,2021-03-24,121.0999984741211
+874721,AMAT,2021-03-25,119.72000122070312
+874722,AMAT,2021-03-26,128.63999938964844
+874723,AMAT,2021-03-29,125.70999908447266
+874724,AMAT,2021-03-30,126.76000213623048
+874725,AMAT,2021-03-31,133.60000610351562
+874726,AMAT,2021-04-01,141.52000427246094
+874727,AMAT,2021-04-05,143.0500030517578
+874728,AMAT,2021-04-06,139.5399932861328
+874729,AMAT,2021-04-07,139.13999938964844
+874730,AMAT,2021-04-08,139.35000610351562
+874731,AMAT,2021-04-09,138.91000366210938
+874732,AMAT,2021-04-12,135.0
+874733,AMAT,2021-04-13,135.10000610351562
+874734,AMAT,2021-04-14,134.13999938964844
+874735,AMAT,2021-04-15,134.41000366210938
+874736,AMAT,2021-04-16,133.72999572753906
+874737,AMAT,2021-04-19,130.88999938964844
+874738,AMAT,2021-04-20,128.58999633789062
+874739,AMAT,2021-04-21,135.0500030517578
+874740,AMAT,2021-04-22,131.75
+874741,AMAT,2021-04-23,134.86000061035156
+874742,AMAT,2021-04-26,137.3000030517578
+874743,AMAT,2021-04-27,136.77999877929688
+874744,AMAT,2021-04-28,135.69000244140625
+874745,AMAT,2021-04-29,135.38999938964844
+874746,AMAT,2021-04-30,132.7100067138672
+874747,AMAT,2021-05-03,132.85000610351562
+874748,AMAT,2021-05-04,128.72000122070312
+874749,AMAT,2021-05-05,130.2899932861328
+874750,AMAT,2021-05-06,131.72999572753906
+874751,AMAT,2021-05-07,132.9499969482422
+874752,AMAT,2021-05-10,124.69000244140624
+874753,AMAT,2021-05-11,123.5500030517578
+874754,AMAT,2021-05-12,114.87999725341795
+874755,AMAT,2021-05-13,119.91999816894533
+874756,AMAT,2021-05-14,124.83000183105467
+874757,AMAT,2021-05-17,123.56999969482422
+874758,AMAT,2021-05-18,121.80999755859376
+874759,AMAT,2021-05-19,124.8000030517578
+874760,AMAT,2021-05-20,130.30999755859375
+874761,AMAT,2021-05-21,128.66000366210938
+874762,AMAT,2021-05-24,134.5800018310547
+874763,AMAT,2021-05-25,137.5
+874764,AMAT,2021-05-26,136.89999389648438
+874765,AMAT,2021-05-27,137.82000732421875
+874766,AMAT,2021-05-28,138.1300048828125
+874767,AMAT,2021-06-01,138.2100067138672
+874768,AMAT,2021-06-02,139.00999450683594
+874769,AMAT,2021-06-03,136.3800048828125
+874770,AMAT,2021-06-04,139.85000610351562
+874771,AMAT,2021-06-07,138.97000122070312
+874772,AMAT,2021-06-08,135.86000061035156
+874773,AMAT,2021-06-09,134.64999389648438
+874774,AMAT,2021-06-10,137.16000366210938
+874775,AMAT,2021-06-11,136.82000732421875
+874776,AMAT,2021-06-14,139.02999877929688
+874777,AMAT,2021-06-15,138.63999938964844
+874778,AMAT,2021-06-16,136.97999572753906
+874779,AMAT,2021-06-17,137.32000732421875
+874780,AMAT,2021-06-18,131.22999572753906
+874781,AMAT,2021-06-21,133.0500030517578
+874782,AMAT,2021-06-22,133.44000244140625
+874783,AMAT,2021-06-23,135.5
+874784,AMAT,2021-06-24,138.25999450683594
+874785,AMAT,2021-06-25,136.19000244140625
+874786,AMAT,2021-06-28,140.99000549316406
+874787,AMAT,2021-06-29,141.9199981689453
+874788,AMAT,2021-06-30,142.39999389648438
+874789,AMAT,2021-07-01,137.9499969482422
+874790,AMAT,2021-07-02,138.16000366210938
+874791,AMAT,2021-07-06,136.77999877929688
+874792,AMAT,2021-07-07,134.8699951171875
+874793,AMAT,2021-07-08,132.52999877929688
+874794,AMAT,2021-07-09,134.89999389648438
+874795,AMAT,2021-07-12,136.8000030517578
+874796,AMAT,2021-07-13,136.2899932861328
+874797,AMAT,2021-07-14,135.64999389648438
+874798,AMAT,2021-07-15,133.1999969482422
+874799,AMAT,2021-07-16,128.17999267578125
+874800,AMAT,2021-07-19,128.6199951171875
+874801,AMAT,2021-07-20,131.97000122070312
+874802,AMAT,2021-07-21,138.0
+874803,AMAT,2021-07-22,137.17999267578125
+874804,AMAT,2021-07-23,138.42999267578125
+874805,AMAT,2021-07-26,138.47999572753906
+874806,AMAT,2021-07-27,134.89999389648438
+874807,AMAT,2021-07-28,137.2100067138672
+874808,AMAT,2021-07-29,137.5
+874809,AMAT,2021-07-30,139.92999267578125
+874810,AMAT,2021-08-02,142.00999450683594
+874811,AMAT,2021-08-03,142.16000366210938
+874812,AMAT,2021-08-04,142.75999450683594
+874813,AMAT,2021-08-05,142.27000427246094
+874814,AMAT,2021-08-06,142.64999389648438
+874815,AMAT,2021-08-09,142.0
+874816,AMAT,2021-08-10,138.05999755859375
+874817,AMAT,2021-08-11,134.82000732421875
+874818,AMAT,2021-08-12,129.22000122070312
+874819,AMAT,2021-08-13,129.89999389648438
+874820,AMAT,2021-08-16,131.69000244140625
+874821,AMAT,2021-08-17,128.8000030517578
+874822,AMAT,2021-08-18,127.37000274658205
+874823,AMAT,2021-08-19,129.1999969482422
+874824,AMAT,2021-08-20,127.1999969482422
+874825,AMAT,2021-08-23,131.49000549316406
+874826,AMAT,2021-08-24,131.44000244140625
+874827,AMAT,2021-08-25,132.82000732421875
+874828,AMAT,2021-08-26,132.49000549316406
+874829,AMAT,2021-08-27,136.5500030517578
+874830,AMAT,2021-08-30,136.0500030517578
+874831,AMAT,2021-08-31,135.1300048828125
+874832,AMAT,2021-09-01,133.4600067138672
+874833,AMAT,2021-09-02,134.4499969482422
+874834,AMAT,2021-09-03,135.8300018310547
+874835,AMAT,2021-09-07,136.49000549316406
+874836,AMAT,2021-09-08,133.55999755859375
+874837,AMAT,2021-09-09,135.0
+874838,AMAT,2021-09-10,136.83999633789062
+874839,AMAT,2021-09-13,139.44000244140625
+874840,AMAT,2021-09-14,140.13999938964844
+874841,AMAT,2021-09-15,141.22999572753906
+874842,AMAT,2021-09-16,144.08999633789062
+874843,AMAT,2021-09-17,140.8000030517578
+874844,AMAT,2021-09-20,135.52999877929688
+874845,AMAT,2021-09-21,135.17999267578125
+874846,AMAT,2021-09-22,138.10000610351562
+874847,AMAT,2021-09-23,141.11000061035156
+874848,AMAT,2021-09-24,141.9199981689453
+874849,AMAT,2021-09-27,142.74000549316406
+874850,AMAT,2021-09-28,132.88999938964844
+874851,AMAT,2021-09-29,128.27000427246094
+874852,AMAT,2021-09-30,128.72999572753906
+874853,AMAT,2021-10-01,129.1300048828125
+874854,AMAT,2021-10-04,125.1999969482422
+874855,AMAT,2021-10-05,128.07000732421875
+874856,AMAT,2021-10-06,126.5199966430664
+874857,AMAT,2021-10-07,127.87999725341795
+874858,AMAT,2021-10-08,126.22000122070312
+874859,AMAT,2021-10-11,127.5
+874860,AMAT,2021-10-12,126.76000213623048
+874861,AMAT,2021-10-13,128.2100067138672
+874862,AMAT,2021-10-14,132.07000732421875
+874863,AMAT,2021-10-15,131.58999633789062
+874864,AMAT,2021-10-18,133.27999877929688
+874865,AMAT,2021-10-19,134.60000610351562
+874866,AMAT,2021-10-20,133.97999572753906
+874867,AMAT,2021-10-21,133.33999633789062
+874868,AMAT,2021-10-22,135.92999267578125
+874869,AMAT,2021-10-25,135.75999450683594
+874870,AMAT,2021-10-26,132.0
+874871,AMAT,2021-10-27,132.16000366210938
+874872,AMAT,2021-10-28,136.02000427246094
+874873,AMAT,2021-10-29,136.64999389648438
+874874,AMAT,2021-11-01,139.50999450683594
+874875,AMAT,2021-11-02,141.2100067138672
+874876,AMAT,2021-11-03,142.75
+874877,AMAT,2021-11-04,150.1300048828125
+874878,AMAT,2021-11-05,153.2899932861328
+874879,AMAT,2021-11-08,152.9600067138672
+874880,AMAT,2021-11-09,156.2899932861328
+874881,AMAT,2021-11-10,150.39999389648438
+874882,AMAT,2021-11-11,153.89999389648438
+874883,AMAT,2021-11-12,156.82000732421875
+874884,AMAT,2021-11-15,156.27000427246094
+874885,AMAT,2021-11-16,157.86000061035156
+874886,AMAT,2021-11-17,155.97999572753906
+874887,AMAT,2021-11-18,158.74000549316406
+874888,AMAT,2021-11-19,150.02999877929688
+874889,AMAT,2021-11-22,147.5500030517578
+874890,AMAT,2021-11-23,148.9199981689453
+874891,AMAT,2021-11-24,149.00999450683594
+874892,AMAT,2021-11-26,143.2899932861328
+874893,AMAT,2021-11-29,151.22000122070312
+874894,AMAT,2021-11-30,147.19000244140625
+874895,AMAT,2021-12-01,151.6699981689453
+874896,AMAT,2021-12-02,146.49000549316406
+874897,AMAT,2021-12-03,145.8300018310547
+874898,AMAT,2021-12-06,147.3800048828125
+874899,AMAT,2021-12-07,156.88999938964844
+874900,AMAT,2021-12-08,157.2899932861328
+874901,AMAT,2021-12-09,152.64999389648438
+874902,AMAT,2021-12-10,152.72999572753906
+874903,AMAT,2021-12-13,147.10000610351562
+874904,AMAT,2021-12-14,147.72999572753906
+874905,AMAT,2021-12-15,153.66000366210938
+874906,AMAT,2021-12-16,146.6999969482422
+874907,AMAT,2021-12-17,146.14999389648438
+874908,AMAT,2021-12-20,145.00999450683594
+874909,AMAT,2021-12-21,151.4199981689453
+874910,AMAT,2021-12-22,152.32000732421875
+874911,AMAT,2021-12-23,155.49000549316406
+874912,AMAT,2021-12-27,162.72000122070312
+874913,AMAT,2021-12-28,159.63999938964844
+874914,AMAT,2021-12-29,160.97999572753906
+874915,AMAT,2021-12-30,157.97999572753906
+874916,AMAT,2021-12-31,157.36000061035156
+874917,AMAT,2022-01-03,159.92999267578125
+874918,AMAT,2022-01-04,158.36000061035156
+874919,AMAT,2022-01-05,153.74000549316406
+874920,AMAT,2022-01-06,156.33999633789062
+874921,AMAT,2022-01-07,150.80999755859375
+874922,AMAT,2022-01-10,149.58999633789062
+874923,AMAT,2022-01-11,152.4499969482422
+874924,AMAT,2022-01-12,159.5500030517578
+874925,AMAT,2022-01-13,157.17999267578125
+874926,AMAT,2022-01-14,167.0
+874927,AMAT,2022-01-18,152.36000061035156
+874928,AMAT,2022-01-19,143.07000732421875
+874929,AMAT,2022-01-20,139.14999389648438
+874930,AMAT,2022-01-21,135.05999755859375
+874931,AMAT,2022-01-24,139.2899932861328
+874932,AMAT,2022-01-25,132.99000549316406
+874933,AMAT,2022-01-26,135.5800018310547
+874934,AMAT,2022-01-27,130.14999389648438
+874935,AMAT,2022-01-28,132.4499969482422
+874936,AMAT,2022-01-31,138.17999267578125
+874937,AMAT,2022-02-01,138.61000061035156
+874938,AMAT,2022-02-02,140.75999450683594
+874939,AMAT,2022-02-03,136.50999450683594
+874940,AMAT,2022-02-04,135.57000732421875
+874941,AMAT,2022-02-07,136.1300048828125
+874942,AMAT,2022-02-08,138.75
+874943,AMAT,2022-02-09,144.1999969482422
+874944,AMAT,2022-02-10,139.77000427246094
+874945,AMAT,2022-02-11,132.49000549316406
+874946,AMAT,2022-02-14,131.86000061035156
+874947,AMAT,2022-02-15,139.83999633789062
+874948,AMAT,2022-02-16,140.9600067138672
+874949,AMAT,2022-02-17,136.47000122070312
+874950,AMAT,2022-02-18,133.35000610351562
+874951,AMAT,2022-02-22,130.25999450683594
+874952,AMAT,2022-02-23,127.86000061035156
+874953,AMAT,2022-02-24,133.4199981689453
+874954,AMAT,2022-02-25,135.72000122070312
+874955,AMAT,2022-02-28,134.1999969482422
+874956,AMAT,2022-03-01,129.61000061035156
+874957,AMAT,2022-03-02,133.17999267578125
+874958,AMAT,2022-03-03,130.63999938964844
+874959,AMAT,2022-03-04,125.73999786376952
+874960,AMAT,2022-03-07,119.22000122070312
+874961,AMAT,2022-03-08,124.1500015258789
+874962,AMAT,2022-03-09,128.6199951171875
+874963,AMAT,2022-03-10,124.97000122070312
+874964,AMAT,2022-03-11,123.63999938964844
+874965,AMAT,2022-03-14,120.12999725341795
+874966,AMAT,2022-03-15,124.41000366210938
+874967,AMAT,2022-03-16,130.47999572753906
+874968,AMAT,2022-03-17,131.99000549316406
+874969,AMAT,2022-03-18,135.13999938964844
+874970,AMAT,2022-03-21,134.1999969482422
+874971,AMAT,2022-03-22,135.47999572753906
+874972,AMAT,2022-03-23,131.4199981689453
+874973,AMAT,2022-03-24,138.58999633789062
+874974,AMAT,2022-03-25,137.05999755859375
+874975,AMAT,2022-03-28,137.66000366210938
+874976,AMAT,2022-03-29,141.44000244140625
+874977,AMAT,2022-03-30,135.8000030517578
+874978,AMAT,2022-03-31,131.8000030517578
+874979,AMAT,2022-04-01,127.41000366210938
+874980,AMAT,2022-04-04,129.44000244140625
+874981,AMAT,2022-04-05,121.70999908447266
+874982,AMAT,2022-04-06,119.33000183105467
+874983,AMAT,2022-04-07,122.4000015258789
+874984,AMAT,2022-04-08,119.95999908447266
+874985,AMAT,2022-04-11,116.23999786376952
+874986,AMAT,2022-04-12,114.55999755859376
+874987,AMAT,2022-04-13,116.86000061035156
+874988,AMAT,2022-04-14,113.36000061035156
+874989,AMAT,2022-04-18,114.87000274658205
+874990,AMAT,2022-04-19,117.05999755859376
+874991,AMAT,2022-04-20,117.88999938964844
+874992,AMAT,2022-04-21,115.69000244140624
+874993,AMAT,2022-04-22,112.8000030517578
+874994,AMAT,2022-04-25,114.47000122070312
+874995,AMAT,2022-04-26,108.91999816894533
+874996,AMAT,2022-04-27,108.80999755859376
+874997,AMAT,2022-04-28,114.62999725341795
+874998,AMAT,2022-04-29,110.3499984741211
+874999,AMAT,2022-05-02,112.97000122070312
+875000,AMAT,2022-05-03,113.8000030517578
+875001,AMAT,2022-05-04,118.80999755859376
+875002,AMAT,2022-05-05,113.47000122070312
+875003,AMAT,2022-05-06,112.5
+875004,AMAT,2022-05-09,105.75
+875005,AMAT,2022-05-10,107.18000030517578
+875006,AMAT,2022-05-11,103.91999816894533
+875007,AMAT,2022-05-12,106.76000213623048
+875008,AMAT,2022-05-13,111.86000061035156
+875009,AMAT,2022-05-16,110.4800033569336
+875010,AMAT,2022-05-17,116.83999633789062
+875011,AMAT,2022-05-18,111.33999633789062
+875012,AMAT,2022-05-19,110.73999786376952
+875013,AMAT,2022-05-20,106.45999908447266
+875014,AMAT,2022-05-23,109.93000030517578
+875015,AMAT,2022-05-24,106.58999633789062
+875016,AMAT,2022-05-25,108.52999877929688
+875017,AMAT,2022-05-26,115.06999969482422
+875018,AMAT,2022-05-27,119.4800033569336
+875019,AMAT,2022-05-31,117.29000091552734
+875020,AMAT,2022-06-01,114.45999908447266
+875021,AMAT,2022-06-02,117.33000183105467
+875022,AMAT,2022-06-03,114.95999908447266
+875023,AMAT,2022-06-06,115.0
+875024,AMAT,2022-06-07,115.66999816894533
+875025,AMAT,2022-06-08,112.45999908447266
+875026,AMAT,2022-06-09,107.23999786376952
+875027,AMAT,2022-06-10,101.87999725341795
+875028,AMAT,2022-06-13,96.31999969482422
+875029,AMAT,2022-06-14,96.62000274658205
+875030,AMAT,2022-06-15,97.41999816894533
+875031,AMAT,2022-06-16,89.58999633789062
+875032,AMAT,2022-06-17,89.83000183105469
+875033,AMAT,2022-06-21,95.16999816894533
+875034,AMAT,2022-06-22,93.94000244140624
+875035,AMAT,2022-06-23,93.27999877929688
+875036,AMAT,2022-06-24,97.36000061035156
+875037,AMAT,2022-06-27,97.61000061035156
+875038,AMAT,2022-06-28,95.0199966430664
+875039,AMAT,2022-06-29,91.94000244140624
+875040,AMAT,2022-06-30,90.9800033569336
+875041,AMAT,2022-07-01,86.2699966430664
+875042,AMAT,2022-07-05,86.0
+875043,AMAT,2022-07-06,86.55999755859375
+875044,AMAT,2022-07-07,90.75
+875045,AMAT,2022-07-08,91.19000244140624
+875046,AMAT,2022-07-11,88.62000274658203
+875047,AMAT,2022-07-12,88.7300033569336
+875048,AMAT,2022-07-13,89.08000183105469
+875049,AMAT,2022-07-14,91.66999816894533
+875050,AMAT,2022-07-15,94.47000122070312
+875051,AMAT,2022-07-18,93.13999938964844
+875052,AMAT,2022-07-19,98.2300033569336
+875053,AMAT,2022-07-20,102.2300033569336
+875054,AMAT,2022-07-21,103.83999633789062
+875055,AMAT,2022-07-22,101.66999816894533
+875056,AMAT,2022-07-25,101.0
+875057,AMAT,2022-07-26,98.91000366210938
+875058,AMAT,2022-07-27,103.45999908447266
+875059,AMAT,2022-07-28,105.16000366210938
+875060,AMAT,2022-07-29,105.9800033569336
+875061,AMAT,2022-08-01,106.4000015258789
+875062,AMAT,2022-08-02,104.98999786376952
+875063,AMAT,2022-08-03,109.01000213623048
+875064,AMAT,2022-08-04,111.05999755859376
+875065,AMAT,2022-08-05,109.62000274658205
+875066,AMAT,2022-08-08,107.83000183105467
+875067,AMAT,2022-08-09,99.66000366210938
+875068,AMAT,2022-08-10,105.0500030517578
+875069,AMAT,2022-08-11,105.52999877929688
+875070,AMAT,2022-08-12,110.37999725341795
+875071,AMAT,2022-08-15,109.77999877929688
+875072,AMAT,2022-08-16,108.48999786376952
+875073,AMAT,2022-08-17,106.0
+875074,AMAT,2022-08-18,108.2699966430664
+875075,AMAT,2022-08-19,104.62999725341795
+875076,AMAT,2022-08-22,100.80999755859376
+875077,AMAT,2022-08-23,101.93000030517578
+875078,AMAT,2022-08-24,101.4800033569336
+875079,AMAT,2022-08-25,105.0
+875080,AMAT,2022-08-26,98.8000030517578
+875081,AMAT,2022-08-29,96.54000091552734
+875082,AMAT,2022-08-30,94.5199966430664
+875083,AMAT,2022-08-31,94.06999969482422
+875084,AMAT,2022-09-01,91.80999755859376
+875085,AMAT,2022-09-02,91.23999786376952
+875086,AMAT,2022-09-06,90.29000091552734
+875087,AMAT,2022-09-07,91.94000244140624
+875088,AMAT,2022-09-08,93.79000091552734
+875089,AMAT,2022-09-09,96.51000213623048
+875090,AMAT,2022-09-12,96.3000030517578
+875091,AMAT,2022-09-13,90.38999938964844
+875092,AMAT,2022-09-14,90.63999938964844
+875093,AMAT,2022-09-15,88.91999816894531
+875094,AMAT,2022-09-16,88.87000274658203
+875095,AMAT,2022-09-19,89.72000122070312
+875096,AMAT,2022-09-20,88.12000274658203
+875097,AMAT,2022-09-21,87.08999633789062
+875098,AMAT,2022-09-22,85.04000091552734
+875099,AMAT,2022-09-23,84.29000091552734
+875100,AMAT,2022-09-26,82.94000244140625
+875101,AMAT,2022-09-27,84.1500015258789
+875102,AMAT,2022-09-28,86.0
+875103,AMAT,2022-09-29,84.41999816894531
+875104,AMAT,2022-09-30,81.93000030517578
+875105,AMAT,2022-10-03,86.25
+875106,AMAT,2022-10-04,89.41000366210938
+875107,AMAT,2022-10-05,89.22000122070312
+875108,AMAT,2022-10-06,88.12000274658203
+875109,AMAT,2022-10-07,82.5999984741211
+875110,AMAT,2022-10-10,79.19000244140625
+875111,AMAT,2022-10-11,76.30000305175781
+875112,AMAT,2022-10-12,76.01000213623047
+875113,AMAT,2022-10-13,79.41999816894531
+875114,AMAT,2022-10-14,74.81999969482422
+875115,AMAT,2022-10-17,74.41000366210938
+875116,AMAT,2022-10-18,75.2300033569336
+875117,AMAT,2022-10-19,77.26000213623047
+875118,AMAT,2022-10-20,78.66000366210938
+875119,AMAT,2022-10-21,82.41999816894531
+875120,AMAT,2022-10-24,84.94000244140625
+875121,AMAT,2022-10-25,87.52999877929688
+875122,AMAT,2022-10-26,88.13999938964844
+875123,AMAT,2022-10-27,86.54000091552734
+875124,AMAT,2022-10-28,89.72000122070312
+875125,AMAT,2022-10-31,88.29000091552734
+875126,AMAT,2022-11-01,89.79000091552734
+875127,AMAT,2022-11-02,87.76000213623047
+875128,AMAT,2022-11-03,86.30000305175781
+875129,AMAT,2022-11-04,91.6999969482422
+875130,AMAT,2022-11-07,95.04000091552734
+875131,AMAT,2022-11-08,97.45999908447266
+875132,AMAT,2022-11-09,94.37999725341795
+875133,AMAT,2022-11-10,104.79000091552734
+875134,AMAT,2022-11-11,110.52999877929688
+875135,AMAT,2022-11-14,107.61000061035156
+875136,AMAT,2022-11-15,110.45999908447266
+875137,AMAT,2022-11-16,104.22000122070312
+875138,AMAT,2022-11-17,104.4499969482422
+875139,AMAT,2022-11-18,104.6999969482422
+875140,AMAT,2022-11-21,105.13999938964844
+875141,AMAT,2022-11-22,107.04000091552734
+875142,AMAT,2022-11-23,107.66999816894533
+875143,AMAT,2022-11-25,105.81999969482422
+875144,AMAT,2022-11-28,103.47000122070312
+875145,AMAT,2022-11-29,103.25
+875146,AMAT,2022-11-30,109.5999984741211
+875147,AMAT,2022-12-01,107.01000213623048
+875148,AMAT,2022-12-02,106.70999908447266
+875149,AMAT,2022-12-05,106.43000030517578
+875150,AMAT,2022-12-06,104.70999908447266
+875151,AMAT,2022-12-07,106.11000061035156
+875152,AMAT,2022-12-08,108.61000061035156
+875153,AMAT,2022-12-09,107.33999633789062
+875154,AMAT,2022-12-12,109.37000274658205
+875155,AMAT,2022-12-13,111.87000274658205
+875156,AMAT,2022-12-14,109.63999938964844
+875157,AMAT,2022-12-15,104.55999755859376
+875158,AMAT,2022-12-16,104.7300033569336
+875159,AMAT,2022-12-19,103.98999786376952
+875160,AMAT,2022-12-20,103.5
+875161,AMAT,2022-12-21,105.9000015258789
+875162,AMAT,2022-12-22,97.5999984741211
+875163,AMAT,2022-12-23,97.22000122070312
+875164,AMAT,2022-12-27,95.33999633789062
+875165,AMAT,2022-12-28,94.2300033569336
+875166,AMAT,2022-12-29,97.13999938964844
+875167,AMAT,2022-12-30,97.37999725341795
+875168,AMAT,2023-01-03,96.7300033569336
+875169,AMAT,2023-01-04,99.30999755859376
+875170,AMAT,2023-01-05,97.91999816894533
+875171,AMAT,2023-01-06,104.2699966430664
+875172,AMAT,2023-01-09,106.48999786376952
+875173,AMAT,2023-01-10,108.04000091552734
+875174,AMAT,2023-01-11,110.05999755859376
+875175,AMAT,2023-01-12,110.1999969482422
+875176,AMAT,2023-01-13,109.97000122070312
+875177,AMAT,2023-01-17,109.41000366210938
+875178,AMAT,2023-01-18,109.6999969482422
+875179,AMAT,2023-01-19,106.16000366210938
+875180,AMAT,2023-01-20,109.6500015258789
+875181,AMAT,2023-01-23,114.16000366210938
+875182,AMAT,2023-01-24,112.98999786376952
+875183,AMAT,2023-01-25,113.9499969482422
+875184,AMAT,2023-01-26,115.58000183105467
+875185,AMAT,2023-01-27,112.5
+875186,AMAT,2023-01-30,108.1999969482422
+875187,AMAT,2023-01-31,111.48999786376952
+875188,AMAT,2023-02-01,119.01000213623048
+875189,AMAT,2023-02-02,124.26000213623048
+875190,AMAT,2023-02-03,119.9800033569336
+875191,AMAT,2023-02-06,117.69000244140624
+875192,AMAT,2023-02-07,120.5199966430664
+875193,AMAT,2023-02-08,115.9499969482422
+875194,AMAT,2023-02-09,116.08000183105467
+875195,AMAT,2023-02-10,114.7699966430664
+875196,AMAT,2023-02-13,116.52999877929688
+875197,AMAT,2023-02-14,118.44000244140624
+875198,AMAT,2023-02-15,119.45999908447266
+875199,AMAT,2023-02-16,115.38999938964844
+875200,AMAT,2023-02-17,115.44000244140624
+875201,AMAT,2023-02-21,111.27999877929688
+875202,AMAT,2023-02-22,110.41000366210938
+875203,AMAT,2023-02-23,112.91000366210938
+875204,AMAT,2023-02-24,111.30999755859376
+875205,AMAT,2023-02-27,112.06999969482422
+875206,AMAT,2023-02-28,116.1500015258789
+875207,AMAT,2023-03-01,117.26000213623048
+875208,AMAT,2023-03-02,118.4499969482422
+875209,AMAT,2023-03-03,118.95999908447266
+875210,AMAT,2023-03-06,118.54000091552734
+875211,AMAT,2023-03-07,116.37000274658205
+875212,AMAT,2023-03-08,118.6500015258789
+875213,AMAT,2023-03-09,117.04000091552734
+875214,AMAT,2023-03-10,114.38999938964844
+875215,AMAT,2023-03-13,115.83999633789062
+875216,AMAT,2023-03-14,120.33999633789062
+875217,AMAT,2023-03-15,118.4800033569336
+875218,AMAT,2023-03-16,122.83000183105467
+875219,AMAT,2023-03-17,122.5999984741211
+875220,AMAT,2023-03-20,124.04000091552734
+875221,AMAT,2023-03-21,120.4000015258789
+875222,AMAT,2023-03-22,118.86000061035156
+875223,AMAT,2023-03-23,122.77999877929688
+875224,AMAT,2023-03-24,119.52999877929688
+875225,AMAT,2023-03-27,118.87000274658205
+875226,AMAT,2023-03-28,116.4000015258789
+875227,AMAT,2023-03-29,119.8499984741211
+875228,AMAT,2023-03-30,122.11000061035156
+875229,AMAT,2023-03-31,122.83000183105467
+875230,AMAT,2023-04-03,122.31999969482422
+875231,AMAT,2023-04-04,120.12000274658205
+875232,AMAT,2023-04-05,117.31999969482422
+875233,AMAT,2023-04-06,114.4499969482422
+875234,AMAT,2023-04-10,116.5
+875235,AMAT,2023-04-11,116.37999725341795
+875236,AMAT,2023-04-12,113.16000366210938
+875237,AMAT,2023-04-13,113.47000122070312
+875238,AMAT,2023-04-14,112.9000015258789
+875239,AMAT,2023-04-17,111.79000091552734
+875240,AMAT,2023-04-18,111.2699966430664
+875241,AMAT,2023-04-19,110.33999633789062
+875242,AMAT,2023-04-20,114.38999938964844
+875243,AMAT,2023-04-21,113.45999908447266
+875244,AMAT,2023-04-24,113.61000061035156
+875245,AMAT,2023-04-25,110.61000061035156
+875246,AMAT,2023-04-26,110.30999755859376
+875247,AMAT,2023-04-27,111.68000030517578
+875248,AMAT,2023-04-28,113.02999877929688
+875249,AMAT,2023-05-01,112.9499969482422
+875250,AMAT,2023-05-02,112.16000366210938
+875251,AMAT,2023-05-03,113.29000091552734
+875252,AMAT,2023-05-04,112.4499969482422
+875253,AMAT,2023-05-05,116.05999755859376
+875254,AMAT,2023-05-08,115.75
+875255,AMAT,2023-05-09,113.83999633789062
+875256,AMAT,2023-05-10,115.41000366210938
+875257,AMAT,2023-05-11,115.45999908447266
+875258,AMAT,2023-05-12,116.08999633789062
+875259,ADBE,1986-08-13,0.2109380066394806
+875260,ADBE,1986-08-14,0.2226559966802597
+875261,ADBE,1986-08-15,0.21875
+875262,ADBE,1986-08-18,0.2109380066394806
+875263,ADBE,1986-08-19,0.2148440033197403
+875264,ADBE,1986-08-20,0.2148440033197403
+875265,ADBE,1986-08-21,0.2226559966802597
+875266,ADBE,1986-08-22,0.2226559966802597
+875267,ADBE,1986-08-25,0.2148440033197403
+875268,ADBE,1986-08-26,0.2148440033197403
+875269,ADBE,1986-08-27,0.2148440033197403
+875270,ADBE,1986-08-28,0.2070309966802597
+875271,ADBE,1986-08-29,0.2070309966802597
+875272,ADBE,1986-09-02,0.2226559966802597
+875273,ADBE,1986-09-03,0.2226559966802597
+875274,ADBE,1986-09-04,0.25
+875275,ADBE,1986-09-05,0.2460940033197403
+875276,ADBE,1986-09-08,0.2421880066394806
+875277,ADBE,1986-09-09,0.25
+875278,ADBE,1986-09-10,0.2617189884185791
+875279,ADBE,1986-09-11,0.2304690033197403
+875280,ADBE,1986-09-12,0.234375
+875281,ADBE,1986-09-15,0.2578130066394806
+875282,ADBE,1986-09-16,0.2695310115814209
+875283,ADBE,1986-09-17,0.2890630066394806
+875284,ADBE,1986-09-18,0.2890630066394806
+875285,ADBE,1986-09-19,0.2890630066394806
+875286,ADBE,1986-09-22,0.2773439884185791
+875287,ADBE,1986-09-23,0.2695310115814209
+875288,ADBE,1986-09-24,0.2734380066394806
+875289,ADBE,1986-09-25,0.265625
+875290,ADBE,1986-09-26,0.265625
+875291,ADBE,1986-09-29,0.2695310115814209
+875292,ADBE,1986-09-30,0.2695310115814209
+875293,ADBE,1986-10-01,0.2695310115814209
+875294,ADBE,1986-10-02,0.2695310115814209
+875295,ADBE,1986-10-03,0.2695310115814209
+875296,ADBE,1986-10-06,0.2734380066394806
+875297,ADBE,1986-10-07,0.2734380066394806
+875298,ADBE,1986-10-08,0.2734380066394806
+875299,ADBE,1986-10-09,0.2734380066394806
+875300,ADBE,1986-10-10,0.2734380066394806
+875301,ADBE,1986-10-13,0.2773439884185791
+875302,ADBE,1986-10-14,0.2773439884185791
+875303,ADBE,1986-10-15,0.2773439884185791
+875304,ADBE,1986-10-16,0.2773439884185791
+875305,ADBE,1986-10-17,0.2773439884185791
+875306,ADBE,1986-10-20,0.2773439884185791
+875307,ADBE,1986-10-21,0.2851560115814209
+875308,ADBE,1986-10-22,0.2890630066394806
+875309,ADBE,1986-10-23,0.2929689884185791
+875310,ADBE,1986-10-24,0.3164060115814209
+875311,ADBE,1986-10-27,0.3203130066394806
+875312,ADBE,1986-10-28,0.3203130066394806
+875313,ADBE,1986-10-29,0.3515630066394806
+875314,ADBE,1986-10-30,0.3710939884185791
+875315,ADBE,1986-10-31,0.3652339875698089
+875316,ADBE,1986-11-03,0.3515630066394806
+875317,ADBE,1986-11-04,0.34375
+875318,ADBE,1986-11-05,0.3398439884185791
+875319,ADBE,1986-11-06,0.3476560115814209
+875320,ADBE,1986-11-07,0.3515630066394806
+875321,ADBE,1986-11-10,0.359375
+875322,ADBE,1986-11-11,0.359375
+875323,ADBE,1986-11-12,0.359375
+875324,ADBE,1986-11-13,0.3554689884185791
+875325,ADBE,1986-11-14,0.359375
+875326,ADBE,1986-11-17,0.3554689884185791
+875327,ADBE,1986-11-18,0.3476560115814209
+875328,ADBE,1986-11-19,0.3476560115814209
+875329,ADBE,1986-11-20,0.3476560115814209
+875330,ADBE,1986-11-21,0.3476560115814209
+875331,ADBE,1986-11-24,0.3476560115814209
+875332,ADBE,1986-11-25,0.3476560115814209
+875333,ADBE,1986-11-26,0.369141012430191
+875334,ADBE,1986-11-28,0.3828130066394806
+875335,ADBE,1986-12-01,0.3808589875698089
+875336,ADBE,1986-12-02,0.3867189884185791
+875337,ADBE,1986-12-03,0.3828130066394806
+875338,ADBE,1986-12-04,0.3867189884185791
+875339,ADBE,1986-12-05,0.3945310115814209
+875340,ADBE,1986-12-08,0.4140630066394806
+875341,ADBE,1986-12-09,0.3984380066394806
+875342,ADBE,1986-12-10,0.3984380066394806
+875343,ADBE,1986-12-11,0.3710939884185791
+875344,ADBE,1986-12-12,0.375
+875345,ADBE,1986-12-15,0.3710939884185791
+875346,ADBE,1986-12-16,0.3671880066394806
+875347,ADBE,1986-12-17,0.3632810115814209
+875348,ADBE,1986-12-18,0.3671880066394806
+875349,ADBE,1986-12-19,0.3671880066394806
+875350,ADBE,1986-12-22,0.3671880066394806
+875351,ADBE,1986-12-23,0.3828130066394806
+875352,ADBE,1986-12-24,0.3945310115814209
+875353,ADBE,1986-12-26,0.3984380066394806
+875354,ADBE,1986-12-29,0.3867189884185791
+875355,ADBE,1986-12-30,0.390625
+875356,ADBE,1986-12-31,0.3984380066394806
+875357,ADBE,1987-01-02,0.40625
+875358,ADBE,1987-01-05,0.4179689884185791
+875359,ADBE,1987-01-06,0.421875
+875360,ADBE,1987-01-07,0.4257810115814209
+875361,ADBE,1987-01-08,0.4414060115814209
+875362,ADBE,1987-01-09,0.4414060115814209
+875363,ADBE,1987-01-12,0.4609380066394806
+875364,ADBE,1987-01-13,0.46875
+875365,ADBE,1987-01-14,0.4804689884185791
+875366,ADBE,1987-01-15,0.484375
+875367,ADBE,1987-01-16,0.4882810115814209
+875368,ADBE,1987-01-19,0.5078129768371582
+875369,ADBE,1987-01-20,0.5429689884185791
+875370,ADBE,1987-01-21,0.5390629768371582
+875371,ADBE,1987-01-22,0.53125
+875372,ADBE,1987-01-23,0.5703129768371582
+875373,ADBE,1987-01-26,0.5546879768371582
+875374,ADBE,1987-01-27,0.5625
+875375,ADBE,1987-01-28,0.5625
+875376,ADBE,1987-01-29,0.5390629768371582
+875377,ADBE,1987-01-30,0.53125
+875378,ADBE,1987-02-02,0.5390629768371582
+875379,ADBE,1987-02-03,0.5546879768371582
+875380,ADBE,1987-02-04,0.5625
+875381,ADBE,1987-02-05,0.578125
+875382,ADBE,1987-02-06,0.578125
+875383,ADBE,1987-02-09,0.578125
+875384,ADBE,1987-02-10,0.5859379768371582
+875385,ADBE,1987-02-11,0.6328129768371582
+875386,ADBE,1987-02-12,0.6679689884185791
+875387,ADBE,1987-02-13,0.6992189884185791
+875388,ADBE,1987-02-17,0.7109379768371582
+875389,ADBE,1987-02-18,0.71875
+875390,ADBE,1987-02-19,0.6914060115814209
+875391,ADBE,1987-02-20,0.6289060115814209
+875392,ADBE,1987-02-23,0.6484379768371582
+875393,ADBE,1987-02-24,0.6875
+875394,ADBE,1987-02-25,0.6953129768371582
+875395,ADBE,1987-02-26,0.6953129768371582
+875396,ADBE,1987-02-27,0.7109379768371582
+875397,ADBE,1987-03-02,0.7148439884185791
+875398,ADBE,1987-03-03,0.796875
+875399,ADBE,1987-03-04,0.859375
+875400,ADBE,1987-03-05,0.8671879768371582
+875401,ADBE,1987-03-06,0.859375
+875402,ADBE,1987-03-09,0.8828129768371582
+875403,ADBE,1987-03-10,0.890625
+875404,ADBE,1987-03-11,0.9257810115814208
+875405,ADBE,1987-03-12,0.9609379768371582
+875406,ADBE,1987-03-13,1.046875
+875407,ADBE,1987-03-16,1.09375
+875408,ADBE,1987-03-17,1.046875
+875409,ADBE,1987-03-18,1.003906011581421
+875410,ADBE,1987-03-19,1.015625
+875411,ADBE,1987-03-20,0.9765629768371582
+875412,ADBE,1987-03-23,0.890625
+875413,ADBE,1987-03-24,0.921875
+875414,ADBE,1987-03-25,0.9375
+875415,ADBE,1987-03-26,1.0
+875416,ADBE,1987-03-27,1.03125
+875417,ADBE,1987-03-30,0.984375
+875418,ADBE,1987-03-31,1.078125
+875419,ADBE,1987-04-01,1.125
+875420,ADBE,1987-04-02,1.25
+875421,ADBE,1987-04-03,1.234375
+875422,ADBE,1987-04-06,1.3046879768371582
+875423,ADBE,1987-04-07,1.3203129768371582
+875424,ADBE,1987-04-08,1.3203129768371582
+875425,ADBE,1987-04-09,1.2578129768371582
+875426,ADBE,1987-04-10,1.234375
+875427,ADBE,1987-04-13,1.21875
+875428,ADBE,1987-04-14,1.125
+875429,ADBE,1987-04-15,1.15625
+875430,ADBE,1987-04-16,1.265625
+875431,ADBE,1987-04-20,1.203125
+875432,ADBE,1987-04-21,1.265625
+875433,ADBE,1987-04-22,1.3125
+875434,ADBE,1987-04-23,1.296875
+875435,ADBE,1987-04-24,1.296875
+875436,ADBE,1987-04-27,1.296875
+875437,ADBE,1987-04-28,1.4296879768371582
+875438,ADBE,1987-04-29,1.515625
+875439,ADBE,1987-04-30,1.515625
+875440,ADBE,1987-05-01,1.5234379768371582
+875441,ADBE,1987-05-04,1.511718988418579
+875442,ADBE,1987-05-05,1.6875
+875443,ADBE,1987-05-06,1.6640629768371582
+875444,ADBE,1987-05-07,1.6875
+875445,ADBE,1987-05-08,1.6875
+875446,ADBE,1987-05-11,1.6484379768371582
+875447,ADBE,1987-05-12,1.609375
+875448,ADBE,1987-05-13,1.640625
+875449,ADBE,1987-05-14,1.65625
+875450,ADBE,1987-05-15,1.59375
+875451,ADBE,1987-05-18,1.59375
+875452,ADBE,1987-05-19,1.46875
+875453,ADBE,1987-05-20,1.4765629768371582
+875454,ADBE,1987-05-21,1.5175780057907104
+875455,ADBE,1987-05-22,1.515625
+875456,ADBE,1987-05-26,1.5078129768371582
+875457,ADBE,1987-05-27,1.5078129768371582
+875458,ADBE,1987-05-28,1.5078129768371582
+875459,ADBE,1987-05-29,1.5
+875460,ADBE,1987-06-01,1.484375
+875461,ADBE,1987-06-02,1.484375
+875462,ADBE,1987-06-03,1.390625
+875463,ADBE,1987-06-04,1.328125
+875464,ADBE,1987-06-05,1.25
+875465,ADBE,1987-06-08,1.078125
+875466,ADBE,1987-06-09,1.1953129768371582
+875467,ADBE,1987-06-10,1.140625
+875468,ADBE,1987-06-11,1.03125
+875469,ADBE,1987-06-12,1.0546879768371582
+875470,ADBE,1987-06-15,0.984375
+875471,ADBE,1987-06-16,1.140625
+875472,ADBE,1987-06-17,1.1875
+875473,ADBE,1987-06-18,1.171875
+875474,ADBE,1987-06-19,1.15625
+875475,ADBE,1987-06-22,1.15625
+875476,ADBE,1987-06-23,1.15625
+875477,ADBE,1987-06-24,1.140625
+875478,ADBE,1987-06-25,1.058593988418579
+875479,ADBE,1987-06-26,1.125
+875480,ADBE,1987-06-29,1.09375
+875481,ADBE,1987-06-30,1.0859379768371582
+875482,ADBE,1987-07-01,1.09375
+875483,ADBE,1987-07-02,1.109375
+875484,ADBE,1987-07-06,1.046875
+875485,ADBE,1987-07-07,0.9453129768371582
+875486,ADBE,1987-07-08,1.046875
+875487,ADBE,1987-07-09,1.078125
+875488,ADBE,1987-07-10,1.0390629768371582
+875489,ADBE,1987-07-13,1.015625
+875490,ADBE,1987-07-14,1.125
+875491,ADBE,1987-07-15,1.078125
+875492,ADBE,1987-07-16,1.046875
+875493,ADBE,1987-07-17,1.046875
+875494,ADBE,1987-07-20,1.03125
+875495,ADBE,1987-07-21,1.0390629768371582
+875496,ADBE,1987-07-22,1.015625
+875497,ADBE,1987-07-23,0.9921879768371582
+875498,ADBE,1987-07-24,1.0078129768371582
+875499,ADBE,1987-07-27,1.0859379768371582
+875500,ADBE,1987-07-28,1.042968988418579
+875501,ADBE,1987-07-29,1.0
+875502,ADBE,1987-07-30,1.0234379768371582
+875503,ADBE,1987-07-31,1.03125
+875504,ADBE,1987-08-03,1.0
+875505,ADBE,1987-08-04,0.9921879768371582
+875506,ADBE,1987-08-05,1.015625
+875507,ADBE,1987-08-06,1.0625
+875508,ADBE,1987-08-07,1.140625
+875509,ADBE,1987-08-10,1.15625
+875510,ADBE,1987-08-11,1.2109379768371582
+875511,ADBE,1987-08-12,1.15625
+875512,ADBE,1987-08-13,1.15625
+875513,ADBE,1987-08-14,1.1328129768371582
+875514,ADBE,1987-08-17,1.15625
+875515,ADBE,1987-08-18,1.09375
+875516,ADBE,1987-08-19,1.1015629768371582
+875517,ADBE,1987-08-20,1.15625
+875518,ADBE,1987-08-21,1.1171879768371582
+875519,ADBE,1987-08-24,1.1015629768371582
+875520,ADBE,1987-08-25,1.160156011581421
+875521,ADBE,1987-08-26,1.109375
+875522,ADBE,1987-08-27,1.109375
+875523,ADBE,1987-08-28,1.0546879768371582
+875524,ADBE,1987-08-31,1.0078129768371582
+875525,ADBE,1987-09-01,1.046875
+875526,ADBE,1987-09-02,1.0390629768371582
+875527,ADBE,1987-09-03,1.046875
+875528,ADBE,1987-09-04,1.0546879768371582
+875529,ADBE,1987-09-08,1.015625
+875530,ADBE,1987-09-09,1.0488280057907104
+875531,ADBE,1987-09-10,1.140625
+875532,ADBE,1987-09-11,1.125
+875533,ADBE,1987-09-14,1.1015629768371582
+875534,ADBE,1987-09-15,1.0703129768371582
+875535,ADBE,1987-09-16,1.0859379768371582
+875536,ADBE,1987-09-17,1.171875
+875537,ADBE,1987-09-18,1.1875
+875538,ADBE,1987-09-21,1.140625
+875539,ADBE,1987-09-22,1.1640629768371582
+875540,ADBE,1987-09-23,1.1640629768371582
+875541,ADBE,1987-09-24,1.15625
+875542,ADBE,1987-09-25,1.1875
+875543,ADBE,1987-09-28,1.2265629768371582
+875544,ADBE,1987-09-29,1.2421879768371582
+875545,ADBE,1987-09-30,1.203125
+875546,ADBE,1987-10-01,1.265625
+875547,ADBE,1987-10-02,1.390625
+875548,ADBE,1987-10-05,1.40625
+875549,ADBE,1987-10-06,1.3359379768371582
+875550,ADBE,1987-10-07,1.28125
+875551,ADBE,1987-10-08,1.21875
+875552,ADBE,1987-10-09,1.21875
+875553,ADBE,1987-10-12,1.1953129768371582
+875554,ADBE,1987-10-13,1.1953129768371582
+875555,ADBE,1987-10-14,1.21875
+875556,ADBE,1987-10-15,1.234375
+875557,ADBE,1987-10-16,1.1875
+875558,ADBE,1987-10-19,0.9375
+875559,ADBE,1987-10-20,0.828125
+875560,ADBE,1987-10-21,0.8828129768371582
+875561,ADBE,1987-10-22,0.78125
+875562,ADBE,1987-10-23,0.671875
+875563,ADBE,1987-10-26,0.515625
+875564,ADBE,1987-10-27,0.4609380066394806
+875565,ADBE,1987-10-28,0.4609380066394806
+875566,ADBE,1987-10-29,0.609375
+875567,ADBE,1987-10-30,0.703125
+875568,ADBE,1987-11-02,0.78125
+875569,ADBE,1987-11-03,0.734375
+875570,ADBE,1987-11-04,0.734375
+875571,ADBE,1987-11-05,0.75
+875572,ADBE,1987-11-06,0.6953129768371582
+875573,ADBE,1987-11-09,0.71875
+875574,ADBE,1987-11-10,0.703125
+875575,ADBE,1987-11-11,0.71875
+875576,ADBE,1987-11-12,0.78125
+875577,ADBE,1987-11-13,0.734375
+875578,ADBE,1987-11-16,0.734375
+875579,ADBE,1987-11-17,0.71875
+875580,ADBE,1987-11-18,0.734375
+875581,ADBE,1987-11-19,0.6953129768371582
+875582,ADBE,1987-11-20,0.6875
+875583,ADBE,1987-11-23,0.7265629768371582
+875584,ADBE,1987-11-24,0.765625
+875585,ADBE,1987-11-25,0.828125
+875586,ADBE,1987-11-27,0.8125
+875587,ADBE,1987-11-30,0.7578129768371582
+875588,ADBE,1987-12-01,0.7578129768371582
+875589,ADBE,1987-12-02,0.78125
+875590,ADBE,1987-12-03,0.7578129768371582
+875591,ADBE,1987-12-04,0.75
+875592,ADBE,1987-12-07,0.734375
+875593,ADBE,1987-12-08,0.765625
+875594,ADBE,1987-12-09,0.828125
+875595,ADBE,1987-12-10,0.8515629768371582
+875596,ADBE,1987-12-11,0.859375
+875597,ADBE,1987-12-14,0.921875
+875598,ADBE,1987-12-15,0.921875
+875599,ADBE,1987-12-16,0.921875
+875600,ADBE,1987-12-17,0.8828129768371582
+875601,ADBE,1987-12-18,0.890625
+875602,ADBE,1987-12-21,0.8984379768371582
+875603,ADBE,1987-12-22,0.875
+875604,ADBE,1987-12-23,0.8515629768371582
+875605,ADBE,1987-12-24,0.84375
+875606,ADBE,1987-12-28,0.84375
+875607,ADBE,1987-12-29,0.8671879768371582
+875608,ADBE,1987-12-30,0.90625
+875609,ADBE,1987-12-31,0.921875
+875610,ADBE,1988-01-04,0.9296879768371582
+875611,ADBE,1988-01-05,0.9648439884185792
+875612,ADBE,1988-01-06,0.90625
+875613,ADBE,1988-01-07,0.90625
+875614,ADBE,1988-01-08,0.8359379768371582
+875615,ADBE,1988-01-11,0.8125
+875616,ADBE,1988-01-12,0.8984379768371582
+875617,ADBE,1988-01-13,0.8984379768371582
+875618,ADBE,1988-01-14,0.8828129768371582
+875619,ADBE,1988-01-15,0.921875
+875620,ADBE,1988-01-18,0.8925780057907104
+875621,ADBE,1988-01-19,0.8828129768371582
+875622,ADBE,1988-01-20,0.7773439884185791
+875623,ADBE,1988-01-21,0.78125
+875624,ADBE,1988-01-22,0.796875
+875625,ADBE,1988-01-25,0.828125
+875626,ADBE,1988-01-26,0.8046879768371582
+875627,ADBE,1988-01-27,0.8046879768371582
+875628,ADBE,1988-01-28,0.8203129768371582
+875629,ADBE,1988-01-29,0.828125
+875630,ADBE,1988-02-01,0.8203129768371582
+875631,ADBE,1988-02-02,0.8125
+875632,ADBE,1988-02-03,0.765625
+875633,ADBE,1988-02-04,0.75
+875634,ADBE,1988-02-05,0.7617189884185791
+875635,ADBE,1988-02-08,0.75
+875636,ADBE,1988-02-09,0.8046879768371582
+875637,ADBE,1988-02-10,0.828125
+875638,ADBE,1988-02-11,0.796875
+875639,ADBE,1988-02-12,0.8125
+875640,ADBE,1988-02-16,0.8125
+875641,ADBE,1988-02-17,0.8046879768371582
+875642,ADBE,1988-02-18,0.84375
+875643,ADBE,1988-02-19,0.890625
+875644,ADBE,1988-02-22,0.9140629768371582
+875645,ADBE,1988-02-23,0.9296879768371582
+875646,ADBE,1988-02-24,0.9375
+875647,ADBE,1988-02-25,0.9453129768371582
+875648,ADBE,1988-02-26,0.8984379768371582
+875649,ADBE,1988-02-29,0.90625
+875650,ADBE,1988-03-01,0.9375
+875651,ADBE,1988-03-02,0.96875
+875652,ADBE,1988-03-03,1.0078129768371582
+875653,ADBE,1988-03-04,1.0
+875654,ADBE,1988-03-07,1.0
+875655,ADBE,1988-03-08,1.0234379768371582
+875656,ADBE,1988-03-09,1.03125
+875657,ADBE,1988-03-10,0.96875
+875658,ADBE,1988-03-11,0.9609379768371582
+875659,ADBE,1988-03-14,1.0
+875660,ADBE,1988-03-15,1.0
+875661,ADBE,1988-03-16,0.9726560115814208
+875662,ADBE,1988-03-17,0.9296879768371582
+875663,ADBE,1988-03-18,0.9375
+875664,ADBE,1988-03-21,1.015625
+875665,ADBE,1988-03-22,1.0390629768371582
+875666,ADBE,1988-03-23,1.015625
+875667,ADBE,1988-03-24,1.0234379768371582
+875668,ADBE,1988-03-25,0.984375
+875669,ADBE,1988-03-28,0.984375
+875670,ADBE,1988-03-29,1.0
+875671,ADBE,1988-03-30,0.9765629768371582
+875672,ADBE,1988-03-31,0.96875
+875673,ADBE,1988-04-04,0.9296879768371582
+875674,ADBE,1988-04-05,0.9375
+875675,ADBE,1988-04-06,0.9921879768371582
+875676,ADBE,1988-04-07,0.9921879768371582
+875677,ADBE,1988-04-08,1.046875
+875678,ADBE,1988-04-11,1.0703129768371582
+875679,ADBE,1988-04-12,1.0703129768371582
+875680,ADBE,1988-04-13,1.0390629768371582
+875681,ADBE,1988-04-14,0.9921879768371582
+875682,ADBE,1988-04-15,1.03125
+875683,ADBE,1988-04-18,1.0546879768371582
+875684,ADBE,1988-04-19,1.058593988418579
+875685,ADBE,1988-04-20,1.046875
+875686,ADBE,1988-04-21,1.046875
+875687,ADBE,1988-04-22,1.0625
+875688,ADBE,1988-04-25,1.0703129768371582
+875689,ADBE,1988-04-26,1.09375
+875690,ADBE,1988-04-27,1.109375
+875691,ADBE,1988-04-28,1.1171879768371582
+875692,ADBE,1988-04-29,1.09375
+875693,ADBE,1988-05-02,1.1328129768371582
+875694,ADBE,1988-05-03,1.140625
+875695,ADBE,1988-05-04,1.1484379768371582
+875696,ADBE,1988-05-05,1.1328129768371582
+875697,ADBE,1988-05-06,1.1328129768371582
+875698,ADBE,1988-05-09,1.09375
+875699,ADBE,1988-05-10,1.1015629768371582
+875700,ADBE,1988-05-11,1.09375
+875701,ADBE,1988-05-12,1.078125
+875702,ADBE,1988-05-13,1.0546879768371582
+875703,ADBE,1988-05-16,1.0859379768371582
+875704,ADBE,1988-05-17,1.0703129768371582
+875705,ADBE,1988-05-18,1.046875
+875706,ADBE,1988-05-19,1.015625
+875707,ADBE,1988-05-20,1.0078129768371582
+875708,ADBE,1988-05-23,1.003906011581421
+875709,ADBE,1988-05-24,1.0390629768371582
+875710,ADBE,1988-05-25,1.0234379768371582
+875711,ADBE,1988-05-26,1.0625
+875712,ADBE,1988-05-27,1.0546879768371582
+875713,ADBE,1988-05-31,1.1015629768371582
+875714,ADBE,1988-06-01,1.140625
+875715,ADBE,1988-06-02,1.144531011581421
+875716,ADBE,1988-06-03,1.1875
+875717,ADBE,1988-06-06,1.191406011581421
+875718,ADBE,1988-06-07,1.1953129768371582
+875719,ADBE,1988-06-08,1.2421879768371582
+875720,ADBE,1988-06-09,1.21875
+875721,ADBE,1988-06-10,1.2265629768371582
+875722,ADBE,1988-06-13,1.2265629768371582
+875723,ADBE,1988-06-14,1.21875
+875724,ADBE,1988-06-15,1.1796879768371582
+875725,ADBE,1988-06-16,1.1875
+875726,ADBE,1988-06-17,1.1796879768371582
+875727,ADBE,1988-06-20,1.21875
+875728,ADBE,1988-06-21,1.2265629768371582
+875729,ADBE,1988-06-22,1.234375
+875730,ADBE,1988-06-23,1.2421879768371582
+875731,ADBE,1988-06-24,1.2421879768371582
+875732,ADBE,1988-06-27,1.21875
+875733,ADBE,1988-06-28,1.234375
+875734,ADBE,1988-06-29,1.2421879768371582
+875735,ADBE,1988-06-30,1.2578129768371582
+875736,ADBE,1988-07-01,1.2734379768371582
+875737,ADBE,1988-07-05,1.2578129768371582
+875738,ADBE,1988-07-06,1.2734379768371582
+875739,ADBE,1988-07-07,1.359375
+875740,ADBE,1988-07-08,1.3515629768371582
+875741,ADBE,1988-07-11,1.355468988418579
+875742,ADBE,1988-07-12,1.3046879768371582
+875743,ADBE,1988-07-13,1.328125
+875744,ADBE,1988-07-14,1.3671879768371582
+875745,ADBE,1988-07-15,1.3671879768371582
+875746,ADBE,1988-07-18,1.359375
+875747,ADBE,1988-07-19,1.34375
+875748,ADBE,1988-07-20,1.2890629768371582
+875749,ADBE,1988-07-21,1.2734379768371582
+875750,ADBE,1988-07-22,1.2890629768371582
+875751,ADBE,1988-07-25,1.34375
+875752,ADBE,1988-07-26,1.34375
+875753,ADBE,1988-07-27,1.296875
+875754,ADBE,1988-07-28,1.296875
+875755,ADBE,1988-07-29,1.296875
+875756,ADBE,1988-08-01,1.3046879768371582
+875757,ADBE,1988-08-02,1.296875
+875758,ADBE,1988-08-03,1.308593988418579
+875759,ADBE,1988-08-04,1.2890629768371582
+875760,ADBE,1988-08-05,1.265625
+875761,ADBE,1988-08-08,1.2734379768371582
+875762,ADBE,1988-08-09,1.234375
+875763,ADBE,1988-08-10,1.1875
+875764,ADBE,1988-08-11,1.1953129768371582
+875765,ADBE,1988-08-12,1.1875
+875766,ADBE,1988-08-15,1.1640629768371582
+875767,ADBE,1988-08-16,1.1875
+875768,ADBE,1988-08-17,1.171875
+875769,ADBE,1988-08-18,1.125
+875770,ADBE,1988-08-19,1.09375
+875771,ADBE,1988-08-22,1.097656011581421
+875772,ADBE,1988-08-23,1.109375
+875773,ADBE,1988-08-24,1.1328129768371582
+875774,ADBE,1988-08-25,1.15625
+875775,ADBE,1988-08-26,1.171875
+875776,ADBE,1988-08-29,1.21875
+875777,ADBE,1988-08-30,1.230468988418579
+875778,ADBE,1988-08-31,1.21875
+875779,ADBE,1988-09-01,1.175781011581421
+875780,ADBE,1988-09-02,1.1953129768371582
+875781,ADBE,1988-09-06,1.2109379768371582
+875782,ADBE,1988-09-07,1.1640629768371582
+875783,ADBE,1988-09-08,1.1796879768371582
+875784,ADBE,1988-09-09,1.238281011581421
+875785,ADBE,1988-09-12,1.2421879768371582
+875786,ADBE,1988-09-13,1.2265629768371582
+875787,ADBE,1988-09-14,1.265625
+875788,ADBE,1988-09-15,1.2578129768371582
+875789,ADBE,1988-09-16,1.265625
+875790,ADBE,1988-09-19,1.2578129768371582
+875791,ADBE,1988-09-20,1.328125
+875792,ADBE,1988-09-21,1.3671879768371582
+875793,ADBE,1988-09-22,1.359375
+875794,ADBE,1988-09-23,1.3359379768371582
+875795,ADBE,1988-09-26,1.3125
+875796,ADBE,1988-09-27,1.3125
+875797,ADBE,1988-09-28,1.296875
+875798,ADBE,1988-09-29,1.3515629768371582
+875799,ADBE,1988-09-30,1.359375
+875800,ADBE,1988-10-03,1.3671879768371582
+875801,ADBE,1988-10-04,1.40625
+875802,ADBE,1988-10-05,1.3984379768371582
+875803,ADBE,1988-10-06,1.421875
+875804,ADBE,1988-10-07,1.3828129768371582
+875805,ADBE,1988-10-10,1.375
+875806,ADBE,1988-10-11,1.390625
+875807,ADBE,1988-10-12,1.375
+875808,ADBE,1988-10-13,1.378906011581421
+875809,ADBE,1988-10-14,1.4296879768371582
+875810,ADBE,1988-10-17,1.4296879768371582
+875811,ADBE,1988-10-18,1.4375
+875812,ADBE,1988-10-19,1.4765629768371582
+875813,ADBE,1988-10-20,1.5390629768371582
+875814,ADBE,1988-10-21,1.53125
+875815,ADBE,1988-10-24,1.5234379768371582
+875816,ADBE,1988-10-25,1.4609379768371582
+875817,ADBE,1988-10-26,1.4296879768371582
+875818,ADBE,1988-10-27,1.375
+875819,ADBE,1988-10-28,1.359375
+875820,ADBE,1988-10-31,1.339843988418579
+875821,ADBE,1988-11-01,1.3984379768371582
+875822,ADBE,1988-11-02,1.3515629768371582
+875823,ADBE,1988-11-03,1.359375
+875824,ADBE,1988-11-04,1.3671879768371582
+875825,ADBE,1988-11-07,1.34375
+875826,ADBE,1988-11-08,1.3828129768371582
+875827,ADBE,1988-11-09,1.3828129768371582
+875828,ADBE,1988-11-10,1.4140629768371582
+875829,ADBE,1988-11-11,1.375
+875830,ADBE,1988-11-14,1.34375
+875831,ADBE,1988-11-15,1.359375
+875832,ADBE,1988-11-16,1.3203129768371582
+875833,ADBE,1988-11-17,1.328125
+875834,ADBE,1988-11-18,1.3515629768371582
+875835,ADBE,1988-11-21,1.34375
+875836,ADBE,1988-11-22,1.359375
+875837,ADBE,1988-11-23,1.390625
+875838,ADBE,1988-11-25,1.390625
+875839,ADBE,1988-11-28,1.34375
+875840,ADBE,1988-11-29,1.34375
+875841,ADBE,1988-11-30,1.390625
+875842,ADBE,1988-12-01,1.421875
+875843,ADBE,1988-12-02,1.484375
+875844,ADBE,1988-12-05,1.515625
+875845,ADBE,1988-12-06,1.5
+875846,ADBE,1988-12-07,1.5
+875847,ADBE,1988-12-08,1.40625
+875848,ADBE,1988-12-09,1.359375
+875849,ADBE,1988-12-12,1.328125
+875850,ADBE,1988-12-13,1.328125
+875851,ADBE,1988-12-14,1.359375
+875852,ADBE,1988-12-15,1.375
+875853,ADBE,1988-12-16,1.375
+875854,ADBE,1988-12-19,1.484375
+875855,ADBE,1988-12-20,1.515625
+875856,ADBE,1988-12-21,1.4765629768371582
+875857,ADBE,1988-12-22,1.453125
+875858,ADBE,1988-12-23,1.484375
+875859,ADBE,1988-12-27,1.5390629768371582
+875860,ADBE,1988-12-28,1.59375
+875861,ADBE,1988-12-29,1.546875
+875862,ADBE,1988-12-30,1.53125
+875863,ADBE,1989-01-03,1.53125
+875864,ADBE,1989-01-04,1.59375
+875865,ADBE,1989-01-05,1.5625
+875866,ADBE,1989-01-06,1.53125
+875867,ADBE,1989-01-09,1.53125
+875868,ADBE,1989-01-10,1.5078129768371582
+875869,ADBE,1989-01-11,1.515625
+875870,ADBE,1989-01-12,1.484375
+875871,ADBE,1989-01-13,1.4609379768371582
+875872,ADBE,1989-01-16,1.4765629768371582
+875873,ADBE,1989-01-17,1.390625
+875874,ADBE,1989-01-18,1.40625
+875875,ADBE,1989-01-19,1.40625
+875876,ADBE,1989-01-20,1.375
+875877,ADBE,1989-01-23,1.375
+875878,ADBE,1989-01-24,1.421875
+875879,ADBE,1989-01-25,1.5625
+875880,ADBE,1989-01-26,1.578125
+875881,ADBE,1989-01-27,1.484375
+875882,ADBE,1989-01-30,1.4453129768371582
+875883,ADBE,1989-01-31,1.4453129768371582
+875884,ADBE,1989-02-01,1.4375
+875885,ADBE,1989-02-02,1.5
+875886,ADBE,1989-02-03,1.53125
+875887,ADBE,1989-02-06,1.53125
+875888,ADBE,1989-02-07,1.484375
+875889,ADBE,1989-02-08,1.375
+875890,ADBE,1989-02-09,1.421875
+875891,ADBE,1989-02-10,1.390625
+875892,ADBE,1989-02-13,1.421875
+875893,ADBE,1989-02-14,1.34375
+875894,ADBE,1989-02-15,1.3828129768371582
+875895,ADBE,1989-02-16,1.4296879768371582
+875896,ADBE,1989-02-17,1.359375
+875897,ADBE,1989-02-21,1.296875
+875898,ADBE,1989-02-22,1.25
+875899,ADBE,1989-02-23,1.296875
+875900,ADBE,1989-02-24,1.2578129768371582
+875901,ADBE,1989-02-27,1.25
+875902,ADBE,1989-02-28,1.265625
+875903,ADBE,1989-03-01,1.28125
+875904,ADBE,1989-03-02,1.28125
+875905,ADBE,1989-03-03,1.265625
+875906,ADBE,1989-03-06,1.34375
+875907,ADBE,1989-03-07,1.28125
+875908,ADBE,1989-03-08,1.2265629768371582
+875909,ADBE,1989-03-09,1.1875
+875910,ADBE,1989-03-10,1.234375
+875911,ADBE,1989-03-13,1.21875
+875912,ADBE,1989-03-14,1.3125
+875913,ADBE,1989-03-15,1.34375
+875914,ADBE,1989-03-16,1.359375
+875915,ADBE,1989-03-17,1.328125
+875916,ADBE,1989-03-20,1.3125
+875917,ADBE,1989-03-21,1.34375
+875918,ADBE,1989-03-22,1.296875
+875919,ADBE,1989-03-23,1.3125
+875920,ADBE,1989-03-27,1.3125
+875921,ADBE,1989-03-28,1.3359379768371582
+875922,ADBE,1989-03-29,1.34375
+875923,ADBE,1989-03-30,1.359375
+875924,ADBE,1989-03-31,1.34375
+875925,ADBE,1989-04-03,1.390625
+875926,ADBE,1989-04-04,1.375
+875927,ADBE,1989-04-05,1.3671879768371582
+875928,ADBE,1989-04-06,1.34375
+875929,ADBE,1989-04-07,1.40625
+875930,ADBE,1989-04-10,1.390625
+875931,ADBE,1989-04-11,1.46875
+875932,ADBE,1989-04-12,1.484375
+875933,ADBE,1989-04-13,1.4453129768371582
+875934,ADBE,1989-04-14,1.4921879768371582
+875935,ADBE,1989-04-17,1.46875
+875936,ADBE,1989-04-18,1.484375
+875937,ADBE,1989-04-19,1.46875
+875938,ADBE,1989-04-20,1.46875
+875939,ADBE,1989-04-21,1.46875
+875940,ADBE,1989-04-24,1.453125
+875941,ADBE,1989-04-25,1.46875
+875942,ADBE,1989-04-26,1.484375
+875943,ADBE,1989-04-27,1.5390629768371582
+875944,ADBE,1989-04-28,1.671875
+875945,ADBE,1989-05-01,1.625
+875946,ADBE,1989-05-02,1.5625
+875947,ADBE,1989-05-03,1.59375
+875948,ADBE,1989-05-04,1.609375
+875949,ADBE,1989-05-05,1.5625
+875950,ADBE,1989-05-08,1.5703129768371582
+875951,ADBE,1989-05-09,1.625
+875952,ADBE,1989-05-10,1.609375
+875953,ADBE,1989-05-11,1.6171879768371582
+875954,ADBE,1989-05-12,1.671875
+875955,ADBE,1989-05-15,1.703125
+875956,ADBE,1989-05-16,1.6875
+875957,ADBE,1989-05-17,1.71875
+875958,ADBE,1989-05-18,1.734375
+875959,ADBE,1989-05-19,1.796875
+875960,ADBE,1989-05-22,1.8125
+875961,ADBE,1989-05-23,1.7890629768371582
+875962,ADBE,1989-05-24,1.78125
+875963,ADBE,1989-05-25,1.8125
+875964,ADBE,1989-05-26,1.796875
+875965,ADBE,1989-05-30,1.765625
+875966,ADBE,1989-05-31,1.765625
+875967,ADBE,1989-06-01,1.78125
+875968,ADBE,1989-06-02,1.828125
+875969,ADBE,1989-06-05,1.734375
+875970,ADBE,1989-06-06,1.703125
+875971,ADBE,1989-06-07,1.71875
+875972,ADBE,1989-06-08,1.75
+875973,ADBE,1989-06-09,1.75
+875974,ADBE,1989-06-12,1.84375
+875975,ADBE,1989-06-13,1.828125
+875976,ADBE,1989-06-14,1.828125
+875977,ADBE,1989-06-15,1.7578129768371582
+875978,ADBE,1989-06-16,1.703125
+875979,ADBE,1989-06-19,1.671875
+875980,ADBE,1989-06-20,1.671875
+875981,ADBE,1989-06-21,1.65625
+875982,ADBE,1989-06-22,1.671875
+875983,ADBE,1989-06-23,1.75
+875984,ADBE,1989-06-26,1.734375
+875985,ADBE,1989-06-27,1.734375
+875986,ADBE,1989-06-28,1.71875
+875987,ADBE,1989-06-29,1.65625
+875988,ADBE,1989-06-30,1.65625
+875989,ADBE,1989-07-03,1.65625
+875990,ADBE,1989-07-05,1.6640629768371582
+875991,ADBE,1989-07-06,1.53125
+875992,ADBE,1989-07-07,1.53125
+875993,ADBE,1989-07-10,1.5625
+875994,ADBE,1989-07-11,1.546875
+875995,ADBE,1989-07-12,1.5
+875996,ADBE,1989-07-13,1.515625
+875997,ADBE,1989-07-14,1.546875
+875998,ADBE,1989-07-17,1.546875
+875999,ADBE,1989-07-18,1.484375
+876000,ADBE,1989-07-19,1.515625
+876001,ADBE,1989-07-20,1.53125
+876002,ADBE,1989-07-21,1.515625
+876003,ADBE,1989-07-24,1.53125
+876004,ADBE,1989-07-25,1.4921879768371582
+876005,ADBE,1989-07-26,1.46875
+876006,ADBE,1989-07-27,1.484375
+876007,ADBE,1989-07-28,1.46875
+876008,ADBE,1989-07-31,1.421875
+876009,ADBE,1989-08-01,1.4375
+876010,ADBE,1989-08-02,1.421875
+876011,ADBE,1989-08-03,1.40625
+876012,ADBE,1989-08-04,1.53125
+876013,ADBE,1989-08-07,1.625
+876014,ADBE,1989-08-08,1.609375
+876015,ADBE,1989-08-09,1.578125
+876016,ADBE,1989-08-10,1.5625
+876017,ADBE,1989-08-11,1.484375
+876018,ADBE,1989-08-14,1.4765629768371582
+876019,ADBE,1989-08-15,1.4609379768371582
+876020,ADBE,1989-08-16,1.453125
+876021,ADBE,1989-08-17,1.421875
+876022,ADBE,1989-08-18,1.4375
+876023,ADBE,1989-08-21,1.40625
+876024,ADBE,1989-08-22,1.46875
+876025,ADBE,1989-08-23,1.53125
+876026,ADBE,1989-08-24,1.59375
+876027,ADBE,1989-08-25,1.625
+876028,ADBE,1989-08-28,1.609375
+876029,ADBE,1989-08-29,1.578125
+876030,ADBE,1989-08-30,1.59375
+876031,ADBE,1989-08-31,1.578125
+876032,ADBE,1989-09-01,1.5625
+876033,ADBE,1989-09-05,1.546875
+876034,ADBE,1989-09-06,1.53125
+876035,ADBE,1989-09-07,1.484375
+876036,ADBE,1989-09-08,1.4453129768371582
+876037,ADBE,1989-09-11,1.4375
+876038,ADBE,1989-09-12,1.390625
+876039,ADBE,1989-09-13,1.375
+876040,ADBE,1989-09-14,1.296875
+876041,ADBE,1989-09-15,1.28125
+876042,ADBE,1989-09-18,1.28125
+876043,ADBE,1989-09-19,1.2578129768371582
+876044,ADBE,1989-09-20,1.234375
+876045,ADBE,1989-09-21,0.9765629768371582
+876046,ADBE,1989-09-22,1.03125
+876047,ADBE,1989-09-25,1.0546879768371582
+876048,ADBE,1989-09-26,1.078125
+876049,ADBE,1989-09-27,1.078125
+876050,ADBE,1989-09-28,1.15625
+876051,ADBE,1989-09-29,1.109375
+876052,ADBE,1989-10-02,1.109375
+876053,ADBE,1989-10-03,1.0
+876054,ADBE,1989-10-04,1.0078129768371582
+876055,ADBE,1989-10-05,0.984375
+876056,ADBE,1989-10-06,0.96875
+876057,ADBE,1989-10-09,1.078125
+876058,ADBE,1989-10-10,1.0625
+876059,ADBE,1989-10-11,1.046875
+876060,ADBE,1989-10-12,1.09375
+876061,ADBE,1989-10-13,1.0
+876062,ADBE,1989-10-16,1.0
+876063,ADBE,1989-10-17,0.984375
+876064,ADBE,1989-10-18,1.0
+876065,ADBE,1989-10-19,1.046875
+876066,ADBE,1989-10-20,1.046875
+876067,ADBE,1989-10-23,1.0625
+876068,ADBE,1989-10-24,1.0625
+876069,ADBE,1989-10-25,1.046875
+876070,ADBE,1989-10-26,1.046875
+876071,ADBE,1989-10-27,1.015625
+876072,ADBE,1989-10-30,1.015625
+876073,ADBE,1989-10-31,1.046875
+876074,ADBE,1989-11-01,1.03125
+876075,ADBE,1989-11-02,1.015625
+876076,ADBE,1989-11-03,1.0
+876077,ADBE,1989-11-06,1.0
+876078,ADBE,1989-11-07,1.0
+876079,ADBE,1989-11-08,1.03125
+876080,ADBE,1989-11-09,1.0625
+876081,ADBE,1989-11-10,1.1015629768371582
+876082,ADBE,1989-11-13,1.140625
+876083,ADBE,1989-11-14,1.109375
+876084,ADBE,1989-11-15,1.171875
+876085,ADBE,1989-11-16,1.1875
+876086,ADBE,1989-11-17,1.1796879768371582
+876087,ADBE,1989-11-20,1.1875
+876088,ADBE,1989-11-21,1.171875
+876089,ADBE,1989-11-22,1.1875
+876090,ADBE,1989-11-24,1.203125
+876091,ADBE,1989-11-27,1.1875
+876092,ADBE,1989-11-28,1.25
+876093,ADBE,1989-11-29,1.234375
+876094,ADBE,1989-11-30,1.203125
+876095,ADBE,1989-12-01,1.171875
+876096,ADBE,1989-12-04,1.21875
+876097,ADBE,1989-12-05,1.203125
+876098,ADBE,1989-12-06,1.234375
+876099,ADBE,1989-12-07,1.234375
+876100,ADBE,1989-12-08,1.1875
+876101,ADBE,1989-12-11,1.1796879768371582
+876102,ADBE,1989-12-12,1.171875
+876103,ADBE,1989-12-13,1.140625
+876104,ADBE,1989-12-14,1.03125
+876105,ADBE,1989-12-15,1.0625
+876106,ADBE,1989-12-18,1.078125
+876107,ADBE,1989-12-19,1.109375
+876108,ADBE,1989-12-20,1.109375
+876109,ADBE,1989-12-21,1.109375
+876110,ADBE,1989-12-22,1.1875
+876111,ADBE,1989-12-26,1.203125
+876112,ADBE,1989-12-27,1.21875
+876113,ADBE,1989-12-28,1.21875
+876114,ADBE,1989-12-29,1.265625
+876115,ADBE,1990-01-02,1.265625
+876116,ADBE,1990-01-03,1.328125
+876117,ADBE,1990-01-04,1.390625
+876118,ADBE,1990-01-05,1.421875
+876119,ADBE,1990-01-08,1.4375
+876120,ADBE,1990-01-09,1.40625
+876121,ADBE,1990-01-10,1.359375
+876122,ADBE,1990-01-11,1.4375
+876123,ADBE,1990-01-12,1.40625
+876124,ADBE,1990-01-15,1.375
+876125,ADBE,1990-01-16,1.4375
+876126,ADBE,1990-01-17,1.421875
+876127,ADBE,1990-01-18,1.484375
+876128,ADBE,1990-01-19,1.421875
+876129,ADBE,1990-01-22,1.4375
+876130,ADBE,1990-01-23,1.5
+876131,ADBE,1990-01-24,1.53125
+876132,ADBE,1990-01-25,1.484375
+876133,ADBE,1990-01-26,1.5
+876134,ADBE,1990-01-29,1.5
+876135,ADBE,1990-01-30,1.46875
+876136,ADBE,1990-01-31,1.46875
+876137,ADBE,1990-02-01,1.484375
+876138,ADBE,1990-02-02,1.515625
+876139,ADBE,1990-02-05,1.515625
+876140,ADBE,1990-02-06,1.5
+876141,ADBE,1990-02-07,1.5390629768371582
+876142,ADBE,1990-02-08,1.625
+876143,ADBE,1990-02-09,1.65625
+876144,ADBE,1990-02-12,1.6796879768371582
+876145,ADBE,1990-02-13,1.6796879768371582
+876146,ADBE,1990-02-14,1.6875
+876147,ADBE,1990-02-15,1.78125
+876148,ADBE,1990-02-16,1.7578129768371582
+876149,ADBE,1990-02-20,1.71875
+876150,ADBE,1990-02-21,1.71875
+876151,ADBE,1990-02-22,1.71875
+876152,ADBE,1990-02-23,1.75
+876153,ADBE,1990-02-26,1.78125
+876154,ADBE,1990-02-27,1.8359379768371584
+876155,ADBE,1990-02-28,1.890625
+876156,ADBE,1990-03-01,1.90625
+876157,ADBE,1990-03-02,1.8984379768371584
+876158,ADBE,1990-03-05,2.03125
+876159,ADBE,1990-03-06,2.273437976837158
+876160,ADBE,1990-03-07,2.296875
+876161,ADBE,1990-03-08,2.421875
+876162,ADBE,1990-03-09,2.359375
+876163,ADBE,1990-03-12,2.4375
+876164,ADBE,1990-03-13,2.507812976837158
+876165,ADBE,1990-03-14,2.53125
+876166,ADBE,1990-03-15,2.609375
+876167,ADBE,1990-03-16,2.765625
+876168,ADBE,1990-03-19,2.835937976837158
+876169,ADBE,1990-03-20,2.625
+876170,ADBE,1990-03-21,2.5
+876171,ADBE,1990-03-22,2.46875
+876172,ADBE,1990-03-23,2.375
+876173,ADBE,1990-03-26,2.445312976837158
+876174,ADBE,1990-03-27,2.515625
+876175,ADBE,1990-03-28,2.453125
+876176,ADBE,1990-03-29,2.40625
+876177,ADBE,1990-03-30,2.375
+876178,ADBE,1990-04-02,2.414062976837158
+876179,ADBE,1990-04-03,2.46875
+876180,ADBE,1990-04-04,2.4375
+876181,ADBE,1990-04-05,2.3125
+876182,ADBE,1990-04-06,2.28125
+876183,ADBE,1990-04-09,2.296875
+876184,ADBE,1990-04-10,2.40625
+876185,ADBE,1990-04-11,2.46875
+876186,ADBE,1990-04-12,2.484375
+876187,ADBE,1990-04-16,2.453125
+876188,ADBE,1990-04-17,2.421875
+876189,ADBE,1990-04-18,2.40625
+876190,ADBE,1990-04-19,2.375
+876191,ADBE,1990-04-20,2.390625
+876192,ADBE,1990-04-23,2.34375
+876193,ADBE,1990-04-24,2.351562976837158
+876194,ADBE,1990-04-25,2.328125
+876195,ADBE,1990-04-26,2.4375
+876196,ADBE,1990-04-27,2.375
+876197,ADBE,1990-04-30,2.390625
+876198,ADBE,1990-05-01,2.5625
+876199,ADBE,1990-05-02,2.59375
+876200,ADBE,1990-05-03,2.5625
+876201,ADBE,1990-05-04,2.5625
+876202,ADBE,1990-05-07,2.679687976837158
+876203,ADBE,1990-05-08,2.671875
+876204,ADBE,1990-05-09,2.6875
+876205,ADBE,1990-05-10,2.78125
+876206,ADBE,1990-05-11,2.78125
+876207,ADBE,1990-05-14,2.820312976837158
+876208,ADBE,1990-05-15,2.90625
+876209,ADBE,1990-05-16,2.875
+876210,ADBE,1990-05-17,2.78125
+876211,ADBE,1990-05-18,2.84375
+876212,ADBE,1990-05-21,3.015625
+876213,ADBE,1990-05-22,3.0
+876214,ADBE,1990-05-23,3.0625
+876215,ADBE,1990-05-24,3.15625
+876216,ADBE,1990-05-25,2.203125
+876217,ADBE,1990-05-29,2.367187976837158
+876218,ADBE,1990-05-30,2.210937976837158
+876219,ADBE,1990-05-31,2.226562976837158
+876220,ADBE,1990-06-01,2.171875
+876221,ADBE,1990-06-04,2.078125
+876222,ADBE,1990-06-05,2.015625
+876223,ADBE,1990-06-06,2.109375
+876224,ADBE,1990-06-07,2.234375
+876225,ADBE,1990-06-08,2.234375
+876226,ADBE,1990-06-11,2.234375
+876227,ADBE,1990-06-12,2.296875
+876228,ADBE,1990-06-13,2.351562976837158
+876229,ADBE,1990-06-14,2.382812976837158
+876230,ADBE,1990-06-15,2.382812976837158
+876231,ADBE,1990-06-18,2.296875
+876232,ADBE,1990-06-19,2.375
+876233,ADBE,1990-06-20,2.3125
+876234,ADBE,1990-06-21,2.359375
+876235,ADBE,1990-06-22,2.296875
+876236,ADBE,1990-06-25,2.296875
+876237,ADBE,1990-06-26,2.1875
+876238,ADBE,1990-06-27,2.3125
+876239,ADBE,1990-06-28,2.328125
+876240,ADBE,1990-06-29,2.296875
+876241,ADBE,1990-07-02,2.375
+876242,ADBE,1990-07-03,2.375
+876243,ADBE,1990-07-05,2.34375
+876244,ADBE,1990-07-06,2.390625
+876245,ADBE,1990-07-09,2.421875
+876246,ADBE,1990-07-10,2.421875
+876247,ADBE,1990-07-11,2.390625
+876248,ADBE,1990-07-12,2.34375
+876249,ADBE,1990-07-13,2.375
+876250,ADBE,1990-07-16,2.40625
+876251,ADBE,1990-07-17,2.34375
+876252,ADBE,1990-07-18,2.359375
+876253,ADBE,1990-07-19,2.296875
+876254,ADBE,1990-07-20,2.25
+876255,ADBE,1990-07-23,2.1875
+876256,ADBE,1990-07-24,2.3125
+876257,ADBE,1990-07-25,2.296875
+876258,ADBE,1990-07-26,2.28125
+876259,ADBE,1990-07-27,2.257812976837158
+876260,ADBE,1990-07-30,2.25
+876261,ADBE,1990-07-31,2.195312976837158
+876262,ADBE,1990-08-01,2.21875
+876263,ADBE,1990-08-02,2.109375
+876264,ADBE,1990-08-03,2.015625
+876265,ADBE,1990-08-06,1.875
+876266,ADBE,1990-08-07,1.828125
+876267,ADBE,1990-08-08,1.875
+876268,ADBE,1990-08-09,1.875
+876269,ADBE,1990-08-10,1.828125
+876270,ADBE,1990-08-13,1.828125
+876271,ADBE,1990-08-14,1.828125
+876272,ADBE,1990-08-15,1.84375
+876273,ADBE,1990-08-16,1.8125
+876274,ADBE,1990-08-17,1.703125
+876275,ADBE,1990-08-20,1.625
+876276,ADBE,1990-08-21,1.59375
+876277,ADBE,1990-08-22,1.59375
+876278,ADBE,1990-08-23,1.53125
+876279,ADBE,1990-08-24,1.625
+876280,ADBE,1990-08-27,1.75
+876281,ADBE,1990-08-28,1.703125
+876282,ADBE,1990-08-29,1.59375
+876283,ADBE,1990-08-30,1.5078129768371582
+876284,ADBE,1990-08-31,1.5625
+876285,ADBE,1990-09-04,1.7578129768371582
+876286,ADBE,1990-09-05,1.78125
+876287,ADBE,1990-09-06,1.796875
+876288,ADBE,1990-09-07,1.703125
+876289,ADBE,1990-09-10,1.71875
+876290,ADBE,1990-09-11,1.7109379768371582
+876291,ADBE,1990-09-12,1.765625
+876292,ADBE,1990-09-13,1.765625
+876293,ADBE,1990-09-14,1.6796879768371582
+876294,ADBE,1990-09-17,1.640625
+876295,ADBE,1990-09-18,1.5625
+876296,ADBE,1990-09-19,1.5
+876297,ADBE,1990-09-20,1.40625
+876298,ADBE,1990-09-21,1.375
+876299,ADBE,1990-09-24,1.359375
+876300,ADBE,1990-09-25,1.296875
+876301,ADBE,1990-09-26,1.265625
+876302,ADBE,1990-09-27,1.15625
+876303,ADBE,1990-09-28,1.1875
+876304,ADBE,1990-10-01,1.390625
+876305,ADBE,1990-10-02,1.28125
+876306,ADBE,1990-10-03,1.3125
+876307,ADBE,1990-10-04,1.296875
+876308,ADBE,1990-10-05,1.2265629768371582
+876309,ADBE,1990-10-08,1.21875
+876310,ADBE,1990-10-09,1.171875
+876311,ADBE,1990-10-10,1.1484379768371582
+876312,ADBE,1990-10-11,1.109375
+876313,ADBE,1990-10-12,1.171875
+876314,ADBE,1990-10-15,1.203125
+876315,ADBE,1990-10-16,1.203125
+876316,ADBE,1990-10-17,1.328125
+876317,ADBE,1990-10-18,1.53125
+876318,ADBE,1990-10-19,1.5
+876319,ADBE,1990-10-22,1.6015629768371582
+876320,ADBE,1990-10-23,1.6015629768371582
+876321,ADBE,1990-10-24,1.5546879768371582
+876322,ADBE,1990-10-25,1.515625
+876323,ADBE,1990-10-26,1.453125
+876324,ADBE,1990-10-29,1.40625
+876325,ADBE,1990-10-30,1.4453129768371582
+876326,ADBE,1990-10-31,1.5
+876327,ADBE,1990-11-01,1.5078129768371582
+876328,ADBE,1990-11-02,1.5625
+876329,ADBE,1990-11-05,1.6015629768371582
+876330,ADBE,1990-11-06,1.546875
+876331,ADBE,1990-11-07,1.515625
+876332,ADBE,1990-11-08,1.53125
+876333,ADBE,1990-11-09,1.625
+876334,ADBE,1990-11-12,1.75
+876335,ADBE,1990-11-13,1.765625
+876336,ADBE,1990-11-14,1.828125
+876337,ADBE,1990-11-15,1.8515629768371584
+876338,ADBE,1990-11-16,1.625
+876339,ADBE,1990-11-19,1.71875
+876340,ADBE,1990-11-20,1.6328129768371582
+876341,ADBE,1990-11-21,1.609375
+876342,ADBE,1990-11-23,1.59375
+876343,ADBE,1990-11-26,1.59375
+876344,ADBE,1990-11-27,1.6875
+876345,ADBE,1990-11-28,1.6484379768371582
+876346,ADBE,1990-11-29,1.609375
+876347,ADBE,1990-11-30,1.578125
+876348,ADBE,1990-12-03,1.625
+876349,ADBE,1990-12-04,1.6953129768371582
+876350,ADBE,1990-12-05,1.75
+876351,ADBE,1990-12-06,1.6875
+876352,ADBE,1990-12-07,1.71875
+876353,ADBE,1990-12-10,1.765625
+876354,ADBE,1990-12-11,1.765625
+876355,ADBE,1990-12-12,1.765625
+876356,ADBE,1990-12-13,1.8125
+876357,ADBE,1990-12-14,1.734375
+876358,ADBE,1990-12-17,1.765625
+876359,ADBE,1990-12-18,1.734375
+876360,ADBE,1990-12-19,1.765625
+876361,ADBE,1990-12-20,1.8359379768371584
+876362,ADBE,1990-12-21,1.8671879768371584
+876363,ADBE,1990-12-24,1.9140629768371584
+876364,ADBE,1990-12-26,1.890625
+876365,ADBE,1990-12-27,1.84375
+876366,ADBE,1990-12-28,1.828125
+876367,ADBE,1990-12-31,1.8203129768371584
+876368,ADBE,1991-01-02,1.796875
+876369,ADBE,1991-01-03,1.6875
+876370,ADBE,1991-01-04,1.75
+876371,ADBE,1991-01-07,1.75
+876372,ADBE,1991-01-08,1.90625
+876373,ADBE,1991-01-09,1.9375
+876374,ADBE,1991-01-10,2.0
+876375,ADBE,1991-01-11,1.9375
+876376,ADBE,1991-01-14,1.9140629768371584
+876377,ADBE,1991-01-15,1.984375
+876378,ADBE,1991-01-16,2.0625
+876379,ADBE,1991-01-17,2.09375
+876380,ADBE,1991-01-18,2.15625
+876381,ADBE,1991-01-21,2.195312976837158
+876382,ADBE,1991-01-22,2.21875
+876383,ADBE,1991-01-23,2.328125
+876384,ADBE,1991-01-24,2.242187976837158
+876385,ADBE,1991-01-25,2.25
+876386,ADBE,1991-01-28,2.109375
+876387,ADBE,1991-01-29,2.242187976837158
+876388,ADBE,1991-01-30,2.390625
+876389,ADBE,1991-01-31,2.375
+876390,ADBE,1991-02-01,2.453125
+876391,ADBE,1991-02-04,2.4375
+876392,ADBE,1991-02-05,2.421875
+876393,ADBE,1991-02-06,2.515625
+876394,ADBE,1991-02-07,2.46875
+876395,ADBE,1991-02-08,2.59375
+876396,ADBE,1991-02-11,2.671875
+876397,ADBE,1991-02-12,2.734375
+876398,ADBE,1991-02-13,2.765625
+876399,ADBE,1991-02-14,2.640625
+876400,ADBE,1991-02-15,2.640625
+876401,ADBE,1991-02-19,2.71875
+876402,ADBE,1991-02-20,2.703125
+876403,ADBE,1991-02-21,2.84375
+876404,ADBE,1991-02-22,2.96875
+876405,ADBE,1991-02-25,3.046875
+876406,ADBE,1991-02-26,2.976562976837158
+876407,ADBE,1991-02-27,3.03125
+876408,ADBE,1991-02-28,3.007812976837158
+876409,ADBE,1991-03-01,2.921875
+876410,ADBE,1991-03-04,2.90625
+876411,ADBE,1991-03-05,3.109375
+876412,ADBE,1991-03-06,3.140625
+876413,ADBE,1991-03-07,3.3125
+876414,ADBE,1991-03-08,3.21875
+876415,ADBE,1991-03-11,3.007812976837158
+876416,ADBE,1991-03-12,2.953125
+876417,ADBE,1991-03-13,3.03125
+876418,ADBE,1991-03-14,2.890625
+876419,ADBE,1991-03-15,2.851562976837158
+876420,ADBE,1991-03-18,2.9375
+876421,ADBE,1991-03-19,2.984375
+876422,ADBE,1991-03-20,3.242187976837158
+876423,ADBE,1991-03-21,3.1875
+876424,ADBE,1991-03-22,3.21875
+876425,ADBE,1991-03-25,3.21875
+876426,ADBE,1991-03-26,3.4375
+876427,ADBE,1991-03-27,3.375
+876428,ADBE,1991-03-28,3.375
+876429,ADBE,1991-04-01,3.40625
+876430,ADBE,1991-04-02,3.539062976837158
+876431,ADBE,1991-04-03,3.695312976837158
+876432,ADBE,1991-04-04,3.71875
+876433,ADBE,1991-04-05,3.6875
+876434,ADBE,1991-04-08,3.75
+876435,ADBE,1991-04-09,3.625
+876436,ADBE,1991-04-10,3.59375
+876437,ADBE,1991-04-11,3.734375
+876438,ADBE,1991-04-12,3.875
+876439,ADBE,1991-04-15,3.8125
+876440,ADBE,1991-04-16,3.78125
+876441,ADBE,1991-04-17,3.859375
+876442,ADBE,1991-04-18,3.640625
+876443,ADBE,1991-04-19,3.5625
+876444,ADBE,1991-04-22,3.476562976837158
+876445,ADBE,1991-04-23,3.484375
+876446,ADBE,1991-04-24,3.46875
+876447,ADBE,1991-04-25,3.4375
+876448,ADBE,1991-04-26,3.359375
+876449,ADBE,1991-04-29,3.3125
+876450,ADBE,1991-04-30,3.234375
+876451,ADBE,1991-05-01,3.21875
+876452,ADBE,1991-05-02,3.28125
+876453,ADBE,1991-05-03,3.3125
+876454,ADBE,1991-05-06,3.265625
+876455,ADBE,1991-05-07,3.25
+876456,ADBE,1991-05-08,3.234375
+876457,ADBE,1991-05-09,3.398437976837158
+876458,ADBE,1991-05-10,3.28125
+876459,ADBE,1991-05-13,3.320312976837158
+876460,ADBE,1991-05-14,3.210937976837158
+876461,ADBE,1991-05-15,3.039062976837158
+876462,ADBE,1991-05-16,2.914062976837158
+876463,ADBE,1991-05-17,2.953125
+876464,ADBE,1991-05-20,2.773437976837158
+876465,ADBE,1991-05-21,2.890625
+876466,ADBE,1991-05-22,2.984375
+876467,ADBE,1991-05-23,3.0
+876468,ADBE,1991-05-24,3.078125
+876469,ADBE,1991-05-28,3.140625
+876470,ADBE,1991-05-29,3.234375
+876471,ADBE,1991-05-30,3.179687976837158
+876472,ADBE,1991-05-31,3.15625
+876473,ADBE,1991-06-03,3.273437976837158
+876474,ADBE,1991-06-04,3.296875
+876475,ADBE,1991-06-05,3.171875
+876476,ADBE,1991-06-06,3.054687976837158
+876477,ADBE,1991-06-07,3.015625
+876478,ADBE,1991-06-10,2.96875
+876479,ADBE,1991-06-11,3.0
+876480,ADBE,1991-06-12,2.960937976837158
+876481,ADBE,1991-06-13,3.046875
+876482,ADBE,1991-06-14,3.28125
+876483,ADBE,1991-06-17,3.367187976837158
+876484,ADBE,1991-06-18,3.320312976837158
+876485,ADBE,1991-06-19,3.265625
+876486,ADBE,1991-06-20,3.1875
+876487,ADBE,1991-06-21,3.148437976837158
+876488,ADBE,1991-06-24,3.0
+876489,ADBE,1991-06-25,2.898437976837158
+876490,ADBE,1991-06-26,2.90625
+876491,ADBE,1991-06-27,2.8125
+876492,ADBE,1991-06-28,2.703125
+876493,ADBE,1991-07-01,2.859375
+876494,ADBE,1991-07-02,2.78125
+876495,ADBE,1991-07-03,2.71875
+876496,ADBE,1991-07-05,2.742187976837158
+876497,ADBE,1991-07-08,2.921875
+876498,ADBE,1991-07-09,3.007812976837158
+876499,ADBE,1991-07-10,3.0
+876500,ADBE,1991-07-11,2.976562976837158
+876501,ADBE,1991-07-12,3.03125
+876502,ADBE,1991-07-15,3.03125
+876503,ADBE,1991-07-16,2.96875
+876504,ADBE,1991-07-17,2.875
+876505,ADBE,1991-07-18,3.03125
+876506,ADBE,1991-07-19,3.125
+876507,ADBE,1991-07-22,3.125
+876508,ADBE,1991-07-23,3.046875
+876509,ADBE,1991-07-24,3.03125
+876510,ADBE,1991-07-25,3.125
+876511,ADBE,1991-07-26,3.078125
+876512,ADBE,1991-07-29,3.0625
+876513,ADBE,1991-07-30,3.21875
+876514,ADBE,1991-07-31,3.34375
+876515,ADBE,1991-08-01,3.421875
+876516,ADBE,1991-08-02,3.40625
+876517,ADBE,1991-08-05,3.3125
+876518,ADBE,1991-08-06,3.40625
+876519,ADBE,1991-08-07,3.492187976837158
+876520,ADBE,1991-08-08,3.585937976837158
+876521,ADBE,1991-08-09,3.609375
+876522,ADBE,1991-08-12,3.625
+876523,ADBE,1991-08-13,3.671875
+876524,ADBE,1991-08-14,3.75
+876525,ADBE,1991-08-15,3.625
+876526,ADBE,1991-08-16,3.28125
+876527,ADBE,1991-08-19,3.140625
+876528,ADBE,1991-08-20,3.046875
+876529,ADBE,1991-08-21,3.21875
+876530,ADBE,1991-08-22,3.257812976837158
+876531,ADBE,1991-08-23,3.25
+876532,ADBE,1991-08-26,3.28125
+876533,ADBE,1991-08-27,3.21875
+876534,ADBE,1991-08-28,3.21875
+876535,ADBE,1991-08-29,3.1875
+876536,ADBE,1991-08-30,3.179687976837158
+876537,ADBE,1991-09-03,3.132812976837158
+876538,ADBE,1991-09-04,2.976562976837158
+876539,ADBE,1991-09-05,2.875
+876540,ADBE,1991-09-06,2.90625
+876541,ADBE,1991-09-09,2.929687976837158
+876542,ADBE,1991-09-10,2.84375
+876543,ADBE,1991-09-11,2.796875
+876544,ADBE,1991-09-12,2.78125
+876545,ADBE,1991-09-13,2.640625
+876546,ADBE,1991-09-16,2.695312976837158
+876547,ADBE,1991-09-17,2.75
+876548,ADBE,1991-09-18,2.796875
+876549,ADBE,1991-09-19,3.21875
+876550,ADBE,1991-09-20,3.375
+876551,ADBE,1991-09-23,3.265625
+876552,ADBE,1991-09-24,3.242187976837158
+876553,ADBE,1991-09-25,3.21875
+876554,ADBE,1991-09-26,3.203125
+876555,ADBE,1991-09-27,3.140625
+876556,ADBE,1991-09-30,3.203125
+876557,ADBE,1991-10-01,3.367187976837158
+876558,ADBE,1991-10-02,3.320312976837158
+876559,ADBE,1991-10-03,3.296875
+876560,ADBE,1991-10-04,3.296875
+876561,ADBE,1991-10-07,3.234375
+876562,ADBE,1991-10-08,3.25
+876563,ADBE,1991-10-09,3.203125
+876564,ADBE,1991-10-10,3.125
+876565,ADBE,1991-10-11,3.0625
+876566,ADBE,1991-10-14,3.109375
+876567,ADBE,1991-10-15,3.195312976837158
+876568,ADBE,1991-10-16,3.382812976837158
+876569,ADBE,1991-10-17,3.375
+876570,ADBE,1991-10-18,3.484375
+876571,ADBE,1991-10-21,3.421875
+876572,ADBE,1991-10-22,3.40625
+876573,ADBE,1991-10-23,3.34375
+876574,ADBE,1991-10-24,3.203125
+876575,ADBE,1991-10-25,3.101562976837158
+876576,ADBE,1991-10-28,3.1875
+876577,ADBE,1991-10-29,3.265625
+876578,ADBE,1991-10-30,3.40625
+876579,ADBE,1991-10-31,3.3125
+876580,ADBE,1991-11-01,3.203125
+876581,ADBE,1991-11-04,3.140625
+876582,ADBE,1991-11-05,3.1875
+876583,ADBE,1991-11-06,3.234375
+876584,ADBE,1991-11-07,3.296875
+876585,ADBE,1991-11-08,3.375
+876586,ADBE,1991-11-11,3.40625
+876587,ADBE,1991-11-12,3.40625
+876588,ADBE,1991-11-13,3.515625
+876589,ADBE,1991-11-14,3.609375
+876590,ADBE,1991-11-15,3.3125
+876591,ADBE,1991-11-18,3.382812976837158
+876592,ADBE,1991-11-19,3.304687976837158
+876593,ADBE,1991-11-20,3.109375
+876594,ADBE,1991-11-21,3.125
+876595,ADBE,1991-11-22,3.015625
+876596,ADBE,1991-11-25,3.046875
+876597,ADBE,1991-11-26,3.078125
+876598,ADBE,1991-11-27,3.03125
+876599,ADBE,1991-11-29,3.0
+876600,ADBE,1991-12-02,3.15625
+876601,ADBE,1991-12-03,3.078125
+876602,ADBE,1991-12-04,3.140625
+876603,ADBE,1991-12-05,3.1875
+876604,ADBE,1991-12-06,3.125
+876605,ADBE,1991-12-09,3.203125
+876606,ADBE,1991-12-10,3.15625
+876607,ADBE,1991-12-11,3.15625
+876608,ADBE,1991-12-12,3.28125
+876609,ADBE,1991-12-13,3.34375
+876610,ADBE,1991-12-16,3.46875
+876611,ADBE,1991-12-17,3.40625
+876612,ADBE,1991-12-18,3.53125
+876613,ADBE,1991-12-19,3.515625
+876614,ADBE,1991-12-20,3.4375
+876615,ADBE,1991-12-23,3.726562976837158
+876616,ADBE,1991-12-24,3.75
+876617,ADBE,1991-12-26,3.90625
+876618,ADBE,1991-12-27,3.921875
+876619,ADBE,1991-12-30,4.125
+876620,ADBE,1991-12-31,4.09375
+876621,ADBE,1992-01-02,4.234375
+876622,ADBE,1992-01-03,4.125
+876623,ADBE,1992-01-06,4.15625
+876624,ADBE,1992-01-07,4.078125
+876625,ADBE,1992-01-08,4.109375
+876626,ADBE,1992-01-09,3.9375
+876627,ADBE,1992-01-10,3.804687976837158
+876628,ADBE,1992-01-13,3.734375
+876629,ADBE,1992-01-14,4.0
+876630,ADBE,1992-01-15,4.0
+876631,ADBE,1992-01-16,3.890625
+876632,ADBE,1992-01-17,3.992187976837158
+876633,ADBE,1992-01-20,3.90625
+876634,ADBE,1992-01-21,3.828125
+876635,ADBE,1992-01-22,3.953125
+876636,ADBE,1992-01-23,3.953125
+876637,ADBE,1992-01-24,3.984375
+876638,ADBE,1992-01-27,3.984375
+876639,ADBE,1992-01-28,4.015625
+876640,ADBE,1992-01-29,3.953125
+876641,ADBE,1992-01-30,3.9375
+876642,ADBE,1992-01-31,3.835937976837158
+876643,ADBE,1992-02-03,3.859375
+876644,ADBE,1992-02-04,3.953125
+876645,ADBE,1992-02-05,4.015625
+876646,ADBE,1992-02-06,3.96875
+876647,ADBE,1992-02-07,3.921875
+876648,ADBE,1992-02-10,3.828125
+876649,ADBE,1992-02-11,3.664062976837158
+876650,ADBE,1992-02-12,3.820312976837158
+876651,ADBE,1992-02-13,3.671875
+876652,ADBE,1992-02-14,3.625
+876653,ADBE,1992-02-18,3.546875
+876654,ADBE,1992-02-19,3.492187976837158
+876655,ADBE,1992-02-20,3.5625
+876656,ADBE,1992-02-21,3.484375
+876657,ADBE,1992-02-24,3.53125
+876658,ADBE,1992-02-25,3.507812976837158
+876659,ADBE,1992-02-26,3.671875
+876660,ADBE,1992-02-27,3.4375
+876661,ADBE,1992-02-28,3.53125
+876662,ADBE,1992-03-02,3.546875
+876663,ADBE,1992-03-03,3.5
+876664,ADBE,1992-03-04,3.390625
+876665,ADBE,1992-03-05,3.28125
+876666,ADBE,1992-03-06,3.15625
+876667,ADBE,1992-03-09,3.1875
+876668,ADBE,1992-03-10,3.21875
+876669,ADBE,1992-03-11,3.15625
+876670,ADBE,1992-03-12,3.234375
+876671,ADBE,1992-03-13,3.25
+876672,ADBE,1992-03-16,3.28125
+876673,ADBE,1992-03-17,3.5
+876674,ADBE,1992-03-18,3.4375
+876675,ADBE,1992-03-19,3.5
+876676,ADBE,1992-03-20,3.421875
+876677,ADBE,1992-03-23,3.460937976837158
+876678,ADBE,1992-03-24,3.382812976837158
+876679,ADBE,1992-03-25,3.4375
+876680,ADBE,1992-03-26,3.421875
+876681,ADBE,1992-03-27,3.328125
+876682,ADBE,1992-03-30,3.3125
+876683,ADBE,1992-03-31,3.203125
+876684,ADBE,1992-04-01,3.109375
+876685,ADBE,1992-04-02,3.015625
+876686,ADBE,1992-04-03,2.992187976837158
+876687,ADBE,1992-04-06,3.03125
+876688,ADBE,1992-04-07,2.6875
+876689,ADBE,1992-04-08,2.585937976837158
+876690,ADBE,1992-04-09,2.671875
+876691,ADBE,1992-04-10,2.492187976837158
+876692,ADBE,1992-04-13,2.640625
+876693,ADBE,1992-04-14,2.695312976837158
+876694,ADBE,1992-04-15,2.671875
+876695,ADBE,1992-04-16,2.609375
+876696,ADBE,1992-04-20,2.546875
+876697,ADBE,1992-04-21,2.515625
+876698,ADBE,1992-04-22,2.59375
+876699,ADBE,1992-04-23,2.53125
+876700,ADBE,1992-04-24,2.484375
+876701,ADBE,1992-04-27,2.375
+876702,ADBE,1992-04-28,2.4375
+876703,ADBE,1992-04-29,2.609375
+876704,ADBE,1992-04-30,2.765625
+876705,ADBE,1992-05-01,2.71875
+876706,ADBE,1992-05-04,2.8125
+876707,ADBE,1992-05-05,2.96875
+876708,ADBE,1992-05-06,3.0
+876709,ADBE,1992-05-07,2.945312976837158
+876710,ADBE,1992-05-08,2.921875
+876711,ADBE,1992-05-11,2.921875
+876712,ADBE,1992-05-12,2.851562976837158
+876713,ADBE,1992-05-13,2.84375
+876714,ADBE,1992-05-14,2.820312976837158
+876715,ADBE,1992-05-15,2.828125
+876716,ADBE,1992-05-18,2.875
+876717,ADBE,1992-05-19,2.84375
+876718,ADBE,1992-05-20,2.921875
+876719,ADBE,1992-05-21,2.796875
+876720,ADBE,1992-05-22,2.796875
+876721,ADBE,1992-05-26,2.8125
+876722,ADBE,1992-05-27,2.796875
+876723,ADBE,1992-05-28,2.8125
+876724,ADBE,1992-05-29,2.84375
+876725,ADBE,1992-06-01,2.984375
+876726,ADBE,1992-06-02,3.03125
+876727,ADBE,1992-06-03,3.046875
+876728,ADBE,1992-06-04,2.929687976837158
+876729,ADBE,1992-06-05,2.898437976837158
+876730,ADBE,1992-06-08,2.84375
+876731,ADBE,1992-06-09,2.8125
+876732,ADBE,1992-06-10,2.773437976837158
+876733,ADBE,1992-06-11,2.78125
+876734,ADBE,1992-06-12,2.71875
+876735,ADBE,1992-06-15,2.640625
+876736,ADBE,1992-06-16,2.671875
+876737,ADBE,1992-06-17,2.875
+876738,ADBE,1992-06-18,2.828125
+876739,ADBE,1992-06-19,2.75
+876740,ADBE,1992-06-22,2.875
+876741,ADBE,1992-06-23,2.859375
+876742,ADBE,1992-06-24,2.765625
+876743,ADBE,1992-06-25,2.6875
+876744,ADBE,1992-06-26,2.640625
+876745,ADBE,1992-06-29,2.796875
+876746,ADBE,1992-06-30,2.84375
+876747,ADBE,1992-07-01,2.875
+876748,ADBE,1992-07-02,2.796875
+876749,ADBE,1992-07-06,2.789062976837158
+876750,ADBE,1992-07-07,2.671875
+876751,ADBE,1992-07-08,2.71875
+876752,ADBE,1992-07-09,2.773437976837158
+876753,ADBE,1992-07-10,2.75
+876754,ADBE,1992-07-13,2.84375
+876755,ADBE,1992-07-14,2.804687976837158
+876756,ADBE,1992-07-15,2.734375
+876757,ADBE,1992-07-16,2.765625
+876758,ADBE,1992-07-17,2.703125
+876759,ADBE,1992-07-20,2.632812976837158
+876760,ADBE,1992-07-21,2.515625
+876761,ADBE,1992-07-22,2.4375
+876762,ADBE,1992-07-23,2.367187976837158
+876763,ADBE,1992-07-24,2.265625
+876764,ADBE,1992-07-27,2.265625
+876765,ADBE,1992-07-28,2.359375
+876766,ADBE,1992-07-29,2.40625
+876767,ADBE,1992-07-30,2.421875
+876768,ADBE,1992-07-31,2.375
+876769,ADBE,1992-08-03,2.382812976837158
+876770,ADBE,1992-08-04,2.375
+876771,ADBE,1992-08-05,2.296875
+876772,ADBE,1992-08-06,2.25
+876773,ADBE,1992-08-07,2.242187976837158
+876774,ADBE,1992-08-10,2.234375
+876775,ADBE,1992-08-11,2.195312976837158
+876776,ADBE,1992-08-12,2.21875
+876777,ADBE,1992-08-13,2.289062976837158
+876778,ADBE,1992-08-14,2.351562976837158
+876779,ADBE,1992-08-17,2.390625
+876780,ADBE,1992-08-18,2.34375
+876781,ADBE,1992-08-19,2.359375
+876782,ADBE,1992-08-20,2.3125
+876783,ADBE,1992-08-21,2.296875
+876784,ADBE,1992-08-24,2.25
+876785,ADBE,1992-08-25,2.242187976837158
+876786,ADBE,1992-08-26,2.007812976837158
+876787,ADBE,1992-08-27,2.078125
+876788,ADBE,1992-08-28,2.0625
+876789,ADBE,1992-08-31,2.03125
+876790,ADBE,1992-09-01,2.164062976837158
+876791,ADBE,1992-09-02,2.242187976837158
+876792,ADBE,1992-09-03,2.21875
+876793,ADBE,1992-09-04,2.171875
+876794,ADBE,1992-09-08,2.109375
+876795,ADBE,1992-09-09,2.070312976837158
+876796,ADBE,1992-09-10,2.078125
+876797,ADBE,1992-09-11,2.023437976837158
+876798,ADBE,1992-09-14,2.0625
+876799,ADBE,1992-09-15,2.109375
+876800,ADBE,1992-09-16,2.046875
+876801,ADBE,1992-09-17,2.03125
+876802,ADBE,1992-09-18,2.046875
+876803,ADBE,1992-09-21,2.039062976837158
+876804,ADBE,1992-09-22,2.007812976837158
+876805,ADBE,1992-09-23,1.84375
+876806,ADBE,1992-09-24,1.828125
+876807,ADBE,1992-09-25,1.765625
+876808,ADBE,1992-09-28,1.75
+876809,ADBE,1992-09-29,1.71875
+876810,ADBE,1992-09-30,1.7578129768371582
+876811,ADBE,1992-10-01,1.734375
+876812,ADBE,1992-10-02,1.6796879768371582
+876813,ADBE,1992-10-05,1.7578129768371582
+876814,ADBE,1992-10-06,1.734375
+876815,ADBE,1992-10-07,1.6796879768371582
+876816,ADBE,1992-10-08,1.6796879768371582
+876817,ADBE,1992-10-09,1.640625
+876818,ADBE,1992-10-12,1.6875
+876819,ADBE,1992-10-13,1.625
+876820,ADBE,1992-10-14,1.6875
+876821,ADBE,1992-10-15,1.6796879768371582
+876822,ADBE,1992-10-16,1.7890629768371582
+876823,ADBE,1992-10-19,1.9609379768371584
+876824,ADBE,1992-10-20,1.90625
+876825,ADBE,1992-10-21,1.9140629768371584
+876826,ADBE,1992-10-22,1.90625
+876827,ADBE,1992-10-23,1.90625
+876828,ADBE,1992-10-26,2.085937976837158
+876829,ADBE,1992-10-27,2.101562976837158
+876830,ADBE,1992-10-28,2.179687976837158
+876831,ADBE,1992-10-29,2.203125
+876832,ADBE,1992-10-30,2.226562976837158
+876833,ADBE,1992-11-02,2.1875
+876834,ADBE,1992-11-03,2.109375
+876835,ADBE,1992-11-04,2.171875
+876836,ADBE,1992-11-05,2.390625
+876837,ADBE,1992-11-06,2.34375
+876838,ADBE,1992-11-09,2.296875
+876839,ADBE,1992-11-10,2.28125
+876840,ADBE,1992-11-11,2.125
+876841,ADBE,1992-11-12,2.101562976837158
+876842,ADBE,1992-11-13,2.148437976837158
+876843,ADBE,1992-11-16,2.179687976837158
+876844,ADBE,1992-11-17,2.015625
+876845,ADBE,1992-11-18,2.046875
+876846,ADBE,1992-11-19,2.078125
+876847,ADBE,1992-11-20,1.984375
+876848,ADBE,1992-11-23,2.015625
+876849,ADBE,1992-11-24,2.085937976837158
+876850,ADBE,1992-11-25,2.125
+876851,ADBE,1992-11-27,2.0625
+876852,ADBE,1992-11-30,2.125
+876853,ADBE,1992-12-01,2.140625
+876854,ADBE,1992-12-02,2.171875
+876855,ADBE,1992-12-03,2.1875
+876856,ADBE,1992-12-04,2.070312976837158
+876857,ADBE,1992-12-07,2.125
+876858,ADBE,1992-12-08,2.125
+876859,ADBE,1992-12-09,2.078125
+876860,ADBE,1992-12-10,2.0
+876861,ADBE,1992-12-11,1.921875
+876862,ADBE,1992-12-14,1.890625
+876863,ADBE,1992-12-15,1.890625
+876864,ADBE,1992-12-16,1.84375
+876865,ADBE,1992-12-17,1.9140629768371584
+876866,ADBE,1992-12-18,1.90625
+876867,ADBE,1992-12-21,1.9375
+876868,ADBE,1992-12-22,1.9453129768371584
+876869,ADBE,1992-12-23,1.9375
+876870,ADBE,1992-12-24,1.9296879768371584
+876871,ADBE,1992-12-28,1.890625
+876872,ADBE,1992-12-29,1.875
+876873,ADBE,1992-12-30,1.96875
+876874,ADBE,1992-12-31,1.96875
+876875,ADBE,1993-01-04,2.078125
+876876,ADBE,1993-01-05,2.109375
+876877,ADBE,1993-01-06,2.09375
+876878,ADBE,1993-01-07,2.046875
+876879,ADBE,1993-01-08,2.078125
+876880,ADBE,1993-01-11,2.125
+876881,ADBE,1993-01-12,2.0625
+876882,ADBE,1993-01-13,2.515625
+876883,ADBE,1993-01-14,2.421875
+876884,ADBE,1993-01-15,2.5
+876885,ADBE,1993-01-18,2.4375
+876886,ADBE,1993-01-19,2.46875
+876887,ADBE,1993-01-20,2.625
+876888,ADBE,1993-01-21,2.757812976837158
+876889,ADBE,1993-01-22,2.757812976837158
+876890,ADBE,1993-01-25,2.6875
+876891,ADBE,1993-01-26,2.703125
+876892,ADBE,1993-01-27,2.585937976837158
+876893,ADBE,1993-01-28,2.609375
+876894,ADBE,1993-01-29,2.59375
+876895,ADBE,1993-02-01,2.71875
+876896,ADBE,1993-02-02,2.835937976837158
+876897,ADBE,1993-02-03,2.703125
+876898,ADBE,1993-02-04,2.734375
+876899,ADBE,1993-02-05,2.601562976837158
+876900,ADBE,1993-02-08,2.617187976837158
+876901,ADBE,1993-02-09,2.59375
+876902,ADBE,1993-02-10,2.5625
+876903,ADBE,1993-02-11,2.617187976837158
+876904,ADBE,1993-02-12,2.539062976837158
+876905,ADBE,1993-02-16,2.523437976837158
+876906,ADBE,1993-02-17,2.578125
+876907,ADBE,1993-02-18,2.640625
+876908,ADBE,1993-02-19,2.734375
+876909,ADBE,1993-02-22,2.632812976837158
+876910,ADBE,1993-02-23,2.546875
+876911,ADBE,1993-02-24,2.65625
+876912,ADBE,1993-02-25,2.78125
+876913,ADBE,1993-02-26,2.789062976837158
+876914,ADBE,1993-03-01,2.6875
+876915,ADBE,1993-03-02,2.75
+876916,ADBE,1993-03-03,2.796875
+876917,ADBE,1993-03-04,2.75
+876918,ADBE,1993-03-05,2.796875
+876919,ADBE,1993-03-08,2.898437976837158
+876920,ADBE,1993-03-09,2.828125
+876921,ADBE,1993-03-10,2.859375
+876922,ADBE,1993-03-11,2.796875
+876923,ADBE,1993-03-12,2.859375
+876924,ADBE,1993-03-15,2.90625
+876925,ADBE,1993-03-16,2.875
+876926,ADBE,1993-03-17,2.734375
+876927,ADBE,1993-03-18,2.710937976837158
+876928,ADBE,1993-03-19,2.734375
+876929,ADBE,1993-03-22,2.703125
+876930,ADBE,1993-03-23,2.726562976837158
+876931,ADBE,1993-03-24,2.695312976837158
+876932,ADBE,1993-03-25,2.757812976837158
+876933,ADBE,1993-03-26,2.78125
+876934,ADBE,1993-03-29,2.765625
+876935,ADBE,1993-03-30,2.703125
+876936,ADBE,1993-03-31,2.6875
+876937,ADBE,1993-04-01,2.65625
+876938,ADBE,1993-04-02,2.546875
+876939,ADBE,1993-04-05,2.5
+876940,ADBE,1993-04-06,2.359375
+876941,ADBE,1993-04-07,2.523437976837158
+876942,ADBE,1993-04-08,2.609375
+876943,ADBE,1993-04-12,2.65625
+876944,ADBE,1993-04-13,2.71875
+876945,ADBE,1993-04-14,2.796875
+876946,ADBE,1993-04-15,2.78125
+876947,ADBE,1993-04-16,2.765625
+876948,ADBE,1993-04-19,2.75
+876949,ADBE,1993-04-20,2.734375
+876950,ADBE,1993-04-21,2.90625
+876951,ADBE,1993-04-22,2.992187976837158
+876952,ADBE,1993-04-23,2.945312976837158
+876953,ADBE,1993-04-26,2.828125
+876954,ADBE,1993-04-27,3.132812976837158
+876955,ADBE,1993-04-28,3.4375
+876956,ADBE,1993-04-29,3.578125
+876957,ADBE,1993-04-30,3.578125
+876958,ADBE,1993-05-03,3.703125
+876959,ADBE,1993-05-04,3.898437976837158
+876960,ADBE,1993-05-05,3.8125
+876961,ADBE,1993-05-06,3.703125
+876962,ADBE,1993-05-07,3.75
+876963,ADBE,1993-05-10,3.734375
+876964,ADBE,1993-05-11,3.71875
+876965,ADBE,1993-05-12,3.703125
+876966,ADBE,1993-05-13,3.632812976837158
+876967,ADBE,1993-05-14,3.820312976837158
+876968,ADBE,1993-05-17,3.953125
+876969,ADBE,1993-05-18,4.046875
+876970,ADBE,1993-05-19,4.28125
+876971,ADBE,1993-05-20,4.1875
+876972,ADBE,1993-05-21,4.09375
+876973,ADBE,1993-05-24,4.070312976837158
+876974,ADBE,1993-05-25,4.304687976837158
+876975,ADBE,1993-05-26,4.421875
+876976,ADBE,1993-05-27,4.226562976837158
+876977,ADBE,1993-05-28,4.125
+876978,ADBE,1993-06-01,4.21875
+876979,ADBE,1993-06-02,4.117187976837158
+876980,ADBE,1993-06-03,4.0625
+876981,ADBE,1993-06-04,4.078125
+876982,ADBE,1993-06-07,3.953125
+876983,ADBE,1993-06-08,4.039062976837158
+876984,ADBE,1993-06-09,4.296875
+876985,ADBE,1993-06-10,4.21875
+876986,ADBE,1993-06-11,4.34375
+876987,ADBE,1993-06-14,4.53125
+876988,ADBE,1993-06-15,4.5
+876989,ADBE,1993-06-16,4.3125
+876990,ADBE,1993-06-17,4.335937976837158
+876991,ADBE,1993-06-18,4.101562976837158
+876992,ADBE,1993-06-21,4.007812976837158
+876993,ADBE,1993-06-22,3.84375
+876994,ADBE,1993-06-23,3.953125
+876995,ADBE,1993-06-24,4.078125
+876996,ADBE,1993-06-25,4.125
+876997,ADBE,1993-06-28,4.109375
+876998,ADBE,1993-06-29,3.9375
+876999,ADBE,1993-06-30,3.859375
+877000,ADBE,1993-07-01,3.734375
+877001,ADBE,1993-07-02,3.695312976837158
+877002,ADBE,1993-07-06,3.484375
+877003,ADBE,1993-07-07,3.445312976837158
+877004,ADBE,1993-07-08,3.546875
+877005,ADBE,1993-07-09,3.710937976837158
+877006,ADBE,1993-07-12,3.671875
+877007,ADBE,1993-07-13,3.648437976837158
+877008,ADBE,1993-07-14,3.640625
+877009,ADBE,1993-07-15,3.515625
+877010,ADBE,1993-07-16,3.382812976837158
+877011,ADBE,1993-07-19,3.25
+877012,ADBE,1993-07-20,3.3125
+877013,ADBE,1993-07-21,3.289062976837158
+877014,ADBE,1993-07-22,3.3125
+877015,ADBE,1993-07-23,3.34375
+877016,ADBE,1993-07-26,3.453125
+877017,ADBE,1993-07-27,3.265625
+877018,ADBE,1993-07-28,3.265625
+877019,ADBE,1993-07-29,3.171875
+877020,ADBE,1993-07-30,3.09375
+877021,ADBE,1993-08-02,3.109375
+877022,ADBE,1993-08-03,3.1875
+877023,ADBE,1993-08-04,3.289062976837158
+877024,ADBE,1993-08-05,3.351562976837158
+877025,ADBE,1993-08-06,3.367187976837158
+877026,ADBE,1993-08-09,3.367187976837158
+877027,ADBE,1993-08-10,3.367187976837158
+877028,ADBE,1993-08-11,3.59375
+877029,ADBE,1993-08-12,3.4375
+877030,ADBE,1993-08-13,3.375
+877031,ADBE,1993-08-16,3.359375
+877032,ADBE,1993-08-17,3.1875
+877033,ADBE,1993-08-18,3.21875
+877034,ADBE,1993-08-19,2.953125
+877035,ADBE,1993-08-20,2.6875
+877036,ADBE,1993-08-23,2.765625
+877037,ADBE,1993-08-24,2.6875
+877038,ADBE,1993-08-25,2.515625
+877039,ADBE,1993-08-26,2.53125
+877040,ADBE,1993-08-27,2.59375
+877041,ADBE,1993-08-30,2.640625
+877042,ADBE,1993-08-31,2.65625
+877043,ADBE,1993-09-01,2.609375
+877044,ADBE,1993-09-02,2.65625
+877045,ADBE,1993-09-03,2.5
+877046,ADBE,1993-09-07,2.4375
+877047,ADBE,1993-09-08,2.5
+877048,ADBE,1993-09-09,2.375
+877049,ADBE,1993-09-10,2.4375
+877050,ADBE,1993-09-13,2.375
+877051,ADBE,1993-09-14,2.3125
+877052,ADBE,1993-09-15,2.21875
+877053,ADBE,1993-09-16,2.15625
+877054,ADBE,1993-09-17,2.0625
+877055,ADBE,1993-09-20,2.140625
+877056,ADBE,1993-09-21,2.34375
+877057,ADBE,1993-09-22,2.53125
+877058,ADBE,1993-09-23,2.25
+877059,ADBE,1993-09-24,2.28125
+877060,ADBE,1993-09-27,2.3125
+877061,ADBE,1993-09-28,2.34375
+877062,ADBE,1993-09-29,2.328125
+877063,ADBE,1993-09-30,2.28125
+877064,ADBE,1993-10-01,2.34375
+877065,ADBE,1993-10-04,2.3125
+877066,ADBE,1993-10-05,2.28125
+877067,ADBE,1993-10-06,2.265625
+877068,ADBE,1993-10-07,2.4375
+877069,ADBE,1993-10-08,2.40625
+877070,ADBE,1993-10-11,2.40625
+877071,ADBE,1993-10-12,2.625
+877072,ADBE,1993-10-13,2.640625
+877073,ADBE,1993-10-14,2.625
+877074,ADBE,1993-10-15,2.78125
+877075,ADBE,1993-10-18,2.859375
+877076,ADBE,1993-10-19,2.6875
+877077,ADBE,1993-10-20,2.71875
+877078,ADBE,1993-10-21,2.84375
+877079,ADBE,1993-10-22,2.78125
+877080,ADBE,1993-10-25,2.6875
+877081,ADBE,1993-10-26,2.625
+877082,ADBE,1993-10-27,2.6875
+877083,ADBE,1993-10-28,2.640625
+877084,ADBE,1993-10-29,2.71875
+877085,ADBE,1993-11-01,2.6875
+877086,ADBE,1993-11-02,2.65625
+877087,ADBE,1993-11-03,2.515625
+877088,ADBE,1993-11-04,2.46875
+877089,ADBE,1993-11-05,2.390625
+877090,ADBE,1993-11-08,2.53125
+877091,ADBE,1993-11-09,2.53125
+877092,ADBE,1993-11-10,2.5625
+877093,ADBE,1993-11-11,2.5
+877094,ADBE,1993-11-12,2.484375
+877095,ADBE,1993-11-15,2.390625
+877096,ADBE,1993-11-16,2.46875
+877097,ADBE,1993-11-17,2.59375
+877098,ADBE,1993-11-18,2.609375
+877099,ADBE,1993-11-19,2.5625
+877100,ADBE,1993-11-22,2.5625
+877101,ADBE,1993-11-23,2.765625
+877102,ADBE,1993-11-24,2.84375
+877103,ADBE,1993-11-26,2.921875
+877104,ADBE,1993-11-29,2.96875
+877105,ADBE,1993-11-30,2.890625
+877106,ADBE,1993-12-01,3.09375
+877107,ADBE,1993-12-02,2.96875
+877108,ADBE,1993-12-03,3.0
+877109,ADBE,1993-12-06,2.890625
+877110,ADBE,1993-12-07,2.890625
+877111,ADBE,1993-12-08,2.84375
+877112,ADBE,1993-12-09,2.71875
+877113,ADBE,1993-12-10,2.765625
+877114,ADBE,1993-12-13,2.796875
+877115,ADBE,1993-12-14,2.6875
+877116,ADBE,1993-12-15,2.671875
+877117,ADBE,1993-12-16,2.65625
+877118,ADBE,1993-12-17,2.65625
+877119,ADBE,1993-12-20,2.59375
+877120,ADBE,1993-12-21,2.5
+877121,ADBE,1993-12-22,2.640625
+877122,ADBE,1993-12-23,2.671875
+877123,ADBE,1993-12-27,2.6875
+877124,ADBE,1993-12-28,2.75
+877125,ADBE,1993-12-29,2.8125
+877126,ADBE,1993-12-30,2.78125
+877127,ADBE,1993-12-31,2.78125
+877128,ADBE,1994-01-03,2.65625
+877129,ADBE,1994-01-04,2.703125
+877130,ADBE,1994-01-05,2.8125
+877131,ADBE,1994-01-06,3.3125
+877132,ADBE,1994-01-07,3.28125
+877133,ADBE,1994-01-10,3.265625
+877134,ADBE,1994-01-11,3.28125
+877135,ADBE,1994-01-12,3.3125
+877136,ADBE,1994-01-13,3.28125
+877137,ADBE,1994-01-14,3.28125
+877138,ADBE,1994-01-17,3.46875
+877139,ADBE,1994-01-18,3.40625
+877140,ADBE,1994-01-19,3.390625
+877141,ADBE,1994-01-20,3.4375
+877142,ADBE,1994-01-21,3.625
+877143,ADBE,1994-01-24,3.46875
+877144,ADBE,1994-01-25,3.53125
+877145,ADBE,1994-01-26,3.625
+877146,ADBE,1994-01-27,3.78125
+877147,ADBE,1994-01-28,3.875
+877148,ADBE,1994-01-31,3.78125
+877149,ADBE,1994-02-01,3.625
+877150,ADBE,1994-02-02,3.671875
+877151,ADBE,1994-02-03,3.640625
+877152,ADBE,1994-02-04,3.40625
+877153,ADBE,1994-02-07,3.5
+877154,ADBE,1994-02-08,3.4375
+877155,ADBE,1994-02-09,3.6875
+877156,ADBE,1994-02-10,3.65625
+877157,ADBE,1994-02-11,3.609375
+877158,ADBE,1994-02-14,3.75
+877159,ADBE,1994-02-15,3.796875
+877160,ADBE,1994-02-16,3.9375
+877161,ADBE,1994-02-17,3.8125
+877162,ADBE,1994-02-18,3.78125
+877163,ADBE,1994-02-22,3.78125
+877164,ADBE,1994-02-23,3.78125
+877165,ADBE,1994-02-24,3.609375
+877166,ADBE,1994-02-25,3.609375
+877167,ADBE,1994-02-28,3.65625
+877168,ADBE,1994-03-01,3.59375
+877169,ADBE,1994-03-02,3.59375
+877170,ADBE,1994-03-03,3.5
+877171,ADBE,1994-03-04,3.53125
+877172,ADBE,1994-03-07,3.734375
+877173,ADBE,1994-03-08,3.71875
+877174,ADBE,1994-03-09,3.890625
+877175,ADBE,1994-03-10,4.046875
+877176,ADBE,1994-03-11,4.140625
+877177,ADBE,1994-03-14,4.21875
+877178,ADBE,1994-03-15,4.0625
+877179,ADBE,1994-03-16,3.6875
+877180,ADBE,1994-03-17,3.859375
+877181,ADBE,1994-03-18,3.6875
+877182,ADBE,1994-03-21,3.625
+877183,ADBE,1994-03-22,3.53125
+877184,ADBE,1994-03-23,3.46875
+877185,ADBE,1994-03-24,3.328125
+877186,ADBE,1994-03-25,3.28125
+877187,ADBE,1994-03-28,3.078125
+877188,ADBE,1994-03-29,3.078125
+877189,ADBE,1994-03-30,3.0625
+877190,ADBE,1994-03-31,3.03125
+877191,ADBE,1994-04-04,2.96875
+877192,ADBE,1994-04-05,3.28125
+877193,ADBE,1994-04-06,3.203125
+877194,ADBE,1994-04-07,3.09375
+877195,ADBE,1994-04-08,3.015625
+877196,ADBE,1994-04-11,3.09375
+877197,ADBE,1994-04-12,2.96875
+877198,ADBE,1994-04-13,2.734375
+877199,ADBE,1994-04-14,3.0
+877200,ADBE,1994-04-15,3.039062976837158
+877201,ADBE,1994-04-18,3.0
+877202,ADBE,1994-04-19,3.09375
+877203,ADBE,1994-04-20,3.046875
+877204,ADBE,1994-04-21,3.21875
+877205,ADBE,1994-04-22,3.125
+877206,ADBE,1994-04-25,3.25
+877207,ADBE,1994-04-26,3.09375
+877208,ADBE,1994-04-28,3.1875
+877209,ADBE,1994-04-29,3.34375
+877210,ADBE,1994-05-02,3.4375
+877211,ADBE,1994-05-03,3.375
+877212,ADBE,1994-05-04,3.390625
+877213,ADBE,1994-05-05,3.28125
+877214,ADBE,1994-05-06,3.234375
+877215,ADBE,1994-05-09,3.0625
+877216,ADBE,1994-05-10,3.0
+877217,ADBE,1994-05-11,3.023437976837158
+877218,ADBE,1994-05-12,3.0625
+877219,ADBE,1994-05-13,3.03125
+877220,ADBE,1994-05-16,3.09375
+877221,ADBE,1994-05-17,3.1875
+877222,ADBE,1994-05-18,3.34375
+877223,ADBE,1994-05-19,3.46875
+877224,ADBE,1994-05-20,3.59375
+877225,ADBE,1994-05-23,3.671875
+877226,ADBE,1994-05-24,3.65625
+877227,ADBE,1994-05-25,3.640625
+877228,ADBE,1994-05-26,3.5625
+877229,ADBE,1994-05-27,3.4375
+877230,ADBE,1994-05-31,3.59375
+877231,ADBE,1994-06-01,3.75
+877232,ADBE,1994-06-02,3.710937976837158
+877233,ADBE,1994-06-03,3.59375
+877234,ADBE,1994-06-06,3.59375
+877235,ADBE,1994-06-07,3.53125
+877236,ADBE,1994-06-08,3.4375
+877237,ADBE,1994-06-09,3.390625
+877238,ADBE,1994-06-10,3.375
+877239,ADBE,1994-06-13,3.375
+877240,ADBE,1994-06-14,3.46875
+877241,ADBE,1994-06-15,3.46875
+877242,ADBE,1994-06-16,3.453125
+877243,ADBE,1994-06-17,3.25
+877244,ADBE,1994-06-20,3.1875
+877245,ADBE,1994-06-21,3.1875
+877246,ADBE,1994-06-22,3.375
+877247,ADBE,1994-06-23,3.171875
+877248,ADBE,1994-06-24,3.1875
+877249,ADBE,1994-06-27,3.234375
+877250,ADBE,1994-06-28,3.375
+877251,ADBE,1994-06-29,3.375
+877252,ADBE,1994-06-30,3.40625
+877253,ADBE,1994-07-01,3.484375
+877254,ADBE,1994-07-05,3.46875
+877255,ADBE,1994-07-06,3.4375
+877256,ADBE,1994-07-07,3.484375
+877257,ADBE,1994-07-08,3.5
+877258,ADBE,1994-07-11,3.53125
+877259,ADBE,1994-07-12,3.78125
+877260,ADBE,1994-07-13,3.921875
+877261,ADBE,1994-07-14,3.859375
+877262,ADBE,1994-07-15,3.875
+877263,ADBE,1994-07-18,3.8125
+877264,ADBE,1994-07-19,3.71875
+877265,ADBE,1994-07-20,3.6875
+877266,ADBE,1994-07-21,3.867187976837158
+877267,ADBE,1994-07-22,3.898437976837158
+877268,ADBE,1994-07-25,3.859375
+877269,ADBE,1994-07-26,3.78125
+877270,ADBE,1994-07-27,3.75
+877271,ADBE,1994-07-28,3.734375
+877272,ADBE,1994-07-29,3.875
+877273,ADBE,1994-08-01,3.796875
+877274,ADBE,1994-08-02,3.828125
+877275,ADBE,1994-08-03,3.71875
+877276,ADBE,1994-08-04,3.679687976837158
+877277,ADBE,1994-08-05,3.65625
+877278,ADBE,1994-08-08,3.890625
+877279,ADBE,1994-08-09,3.765625
+877280,ADBE,1994-08-10,4.148437976837158
+877281,ADBE,1994-08-11,4.109375
+877282,ADBE,1994-08-12,4.203125
+877283,ADBE,1994-08-15,4.09375
+877284,ADBE,1994-08-16,4.0
+877285,ADBE,1994-08-17,4.203125
+877286,ADBE,1994-08-18,4.03125
+877287,ADBE,1994-08-19,4.03125
+877288,ADBE,1994-08-22,4.0
+877289,ADBE,1994-08-23,3.953125
+877290,ADBE,1994-08-24,3.929687976837158
+877291,ADBE,1994-08-25,4.0625
+877292,ADBE,1994-08-26,3.953125
+877293,ADBE,1994-08-29,3.96875
+877294,ADBE,1994-08-30,3.9375
+877295,ADBE,1994-08-31,3.96875
+877296,ADBE,1994-09-01,3.78125
+877297,ADBE,1994-09-02,3.78125
+877298,ADBE,1994-09-06,3.75
+877299,ADBE,1994-09-07,3.765625
+877300,ADBE,1994-09-08,3.859375
+877301,ADBE,1994-09-09,3.8125
+877302,ADBE,1994-09-12,3.875
+877303,ADBE,1994-09-13,4.109375
+877304,ADBE,1994-09-14,4.0625
+877305,ADBE,1994-09-15,4.3125
+877306,ADBE,1994-09-16,4.34375
+877307,ADBE,1994-09-19,4.375
+877308,ADBE,1994-09-20,4.46875
+877309,ADBE,1994-09-21,4.34375
+877310,ADBE,1994-09-22,4.265625
+877311,ADBE,1994-09-23,4.0625
+877312,ADBE,1994-09-26,4.03125
+877313,ADBE,1994-09-27,3.953125
+877314,ADBE,1994-09-28,4.21875
+877315,ADBE,1994-09-29,4.140625
+877316,ADBE,1994-09-30,4.0625
+877317,ADBE,1994-10-03,4.015625
+877318,ADBE,1994-10-04,4.21875
+877319,ADBE,1994-10-05,4.46875
+877320,ADBE,1994-10-06,4.21875
+877321,ADBE,1994-10-07,4.421875
+877322,ADBE,1994-10-10,4.40625
+877323,ADBE,1994-10-11,4.5625
+877324,ADBE,1994-10-12,4.625
+877325,ADBE,1994-10-13,4.6875
+877326,ADBE,1994-10-14,4.5625
+877327,ADBE,1994-10-17,4.5
+877328,ADBE,1994-10-18,4.5
+877329,ADBE,1994-10-19,4.640625
+877330,ADBE,1994-10-20,4.53125
+877331,ADBE,1994-10-21,4.484375
+877332,ADBE,1994-10-24,4.390625
+877333,ADBE,1994-10-25,4.40625
+877334,ADBE,1994-10-26,4.53125
+877335,ADBE,1994-10-27,4.546875
+877336,ADBE,1994-10-28,4.4375
+877337,ADBE,1994-10-31,4.5
+877338,ADBE,1994-11-01,4.546875
+877339,ADBE,1994-11-02,4.40625
+877340,ADBE,1994-11-03,4.34375
+877341,ADBE,1994-11-04,4.3125
+877342,ADBE,1994-11-07,4.25
+877343,ADBE,1994-11-08,4.421875
+877344,ADBE,1994-11-09,4.34375
+877345,ADBE,1994-11-10,4.21875
+877346,ADBE,1994-11-11,4.125
+877347,ADBE,1994-11-14,4.3125
+877348,ADBE,1994-11-15,4.40625
+877349,ADBE,1994-11-16,4.375
+877350,ADBE,1994-11-17,4.3125
+877351,ADBE,1994-11-18,4.328125
+877352,ADBE,1994-11-21,4.15625
+877353,ADBE,1994-11-22,3.953125
+877354,ADBE,1994-11-23,3.96875
+877355,ADBE,1994-11-25,4.03125
+877356,ADBE,1994-11-28,4.1875
+877357,ADBE,1994-11-29,4.21875
+877358,ADBE,1994-11-30,4.125
+877359,ADBE,1994-12-01,4.078125
+877360,ADBE,1994-12-02,4.234375
+877361,ADBE,1994-12-05,4.28125
+877362,ADBE,1994-12-06,4.109375
+877363,ADBE,1994-12-07,4.0625
+877364,ADBE,1994-12-08,3.96875
+877365,ADBE,1994-12-09,4.03125
+877366,ADBE,1994-12-12,4.0
+877367,ADBE,1994-12-13,3.96875
+877368,ADBE,1994-12-14,4.03125
+877369,ADBE,1994-12-15,4.15625
+877370,ADBE,1994-12-16,4.1875
+877371,ADBE,1994-12-19,4.09375
+877372,ADBE,1994-12-20,3.890625
+877373,ADBE,1994-12-21,3.734375
+877374,ADBE,1994-12-22,3.75
+877375,ADBE,1994-12-23,3.71875
+877376,ADBE,1994-12-27,3.671875
+877377,ADBE,1994-12-28,3.59375
+877378,ADBE,1994-12-29,3.75
+877379,ADBE,1994-12-30,3.71875
+877380,ADBE,1995-01-03,3.695312976837158
+877381,ADBE,1995-01-04,3.59375
+877382,ADBE,1995-01-05,3.734375
+877383,ADBE,1995-01-06,3.8125
+877384,ADBE,1995-01-09,3.859375
+877385,ADBE,1995-01-10,3.929687976837158
+877386,ADBE,1995-01-11,3.875
+877387,ADBE,1995-01-12,3.945312976837158
+877388,ADBE,1995-01-13,3.90625
+877389,ADBE,1995-01-16,3.84375
+877390,ADBE,1995-01-17,4.0625
+877391,ADBE,1995-01-18,4.039062976837158
+877392,ADBE,1995-01-19,3.90625
+877393,ADBE,1995-01-20,3.8125
+877394,ADBE,1995-01-23,3.8125
+877395,ADBE,1995-01-24,3.8125
+877396,ADBE,1995-01-25,3.75
+877397,ADBE,1995-01-26,3.71875
+877398,ADBE,1995-01-27,3.75
+877399,ADBE,1995-01-30,3.59375
+877400,ADBE,1995-01-31,3.617187976837158
+877401,ADBE,1995-02-01,3.59375
+877402,ADBE,1995-02-02,3.71875
+877403,ADBE,1995-02-03,3.640625
+877404,ADBE,1995-02-06,3.671875
+877405,ADBE,1995-02-07,3.59375
+877406,ADBE,1995-02-08,3.71875
+877407,ADBE,1995-02-09,3.625
+877408,ADBE,1995-02-10,4.0
+877409,ADBE,1995-02-13,3.9375
+877410,ADBE,1995-02-14,4.0
+877411,ADBE,1995-02-15,4.0625
+877412,ADBE,1995-02-16,4.3125
+877413,ADBE,1995-02-17,4.28125
+877414,ADBE,1995-02-21,4.484375
+877415,ADBE,1995-02-22,4.53125
+877416,ADBE,1995-02-23,4.453125
+877417,ADBE,1995-02-24,4.28125
+877418,ADBE,1995-02-27,4.21875
+877419,ADBE,1995-02-28,4.46875
+877420,ADBE,1995-03-01,4.40625
+877421,ADBE,1995-03-02,4.375
+877422,ADBE,1995-03-03,4.46875
+877423,ADBE,1995-03-06,4.53125
+877424,ADBE,1995-03-07,4.40625
+877425,ADBE,1995-03-08,4.59375
+877426,ADBE,1995-03-09,4.65625
+877427,ADBE,1995-03-10,4.5625
+877428,ADBE,1995-03-13,4.46875
+877429,ADBE,1995-03-14,4.625
+877430,ADBE,1995-03-15,4.65625
+877431,ADBE,1995-03-16,4.671875
+877432,ADBE,1995-03-17,4.75
+877433,ADBE,1995-03-20,4.65625
+877434,ADBE,1995-03-21,4.5
+877435,ADBE,1995-03-22,4.6875
+877436,ADBE,1995-03-23,4.84375
+877437,ADBE,1995-03-24,6.28125
+877438,ADBE,1995-03-27,5.90625
+877439,ADBE,1995-03-28,6.28125
+877440,ADBE,1995-03-29,6.03125
+877441,ADBE,1995-03-30,6.28125
+877442,ADBE,1995-03-31,6.1875
+877443,ADBE,1995-04-03,6.09375
+877444,ADBE,1995-04-04,6.03125
+877445,ADBE,1995-04-05,6.34375
+877446,ADBE,1995-04-06,6.03125
+877447,ADBE,1995-04-07,6.03125
+877448,ADBE,1995-04-10,6.34375
+877449,ADBE,1995-04-11,6.640625
+877450,ADBE,1995-04-12,6.703125
+877451,ADBE,1995-04-13,6.6875
+877452,ADBE,1995-04-17,6.375
+877453,ADBE,1995-04-18,6.25
+877454,ADBE,1995-04-19,6.25
+877455,ADBE,1995-04-20,6.34375
+877456,ADBE,1995-04-21,6.53125
+877457,ADBE,1995-04-24,6.6875
+877458,ADBE,1995-04-25,7.015625
+877459,ADBE,1995-04-26,6.90625
+877460,ADBE,1995-04-27,7.0625
+877461,ADBE,1995-04-28,7.28125
+877462,ADBE,1995-05-01,7.25
+877463,ADBE,1995-05-02,6.90625
+877464,ADBE,1995-05-03,6.90625
+877465,ADBE,1995-05-04,6.84375
+877466,ADBE,1995-05-05,6.71875
+877467,ADBE,1995-05-08,6.890625
+877468,ADBE,1995-05-09,6.8125
+877469,ADBE,1995-05-10,6.71875
+877470,ADBE,1995-05-11,6.9375
+877471,ADBE,1995-05-12,7.013671875
+877472,ADBE,1995-05-15,7.09375
+877473,ADBE,1995-05-16,6.90625
+877474,ADBE,1995-05-17,7.125
+877475,ADBE,1995-05-18,6.84375
+877476,ADBE,1995-05-19,6.75
+877477,ADBE,1995-05-22,6.6875
+877478,ADBE,1995-05-23,7.09375
+877479,ADBE,1995-05-24,6.851562976837158
+877480,ADBE,1995-05-25,6.90625
+877481,ADBE,1995-05-26,6.835937976837158
+877482,ADBE,1995-05-30,6.65625
+877483,ADBE,1995-05-31,6.5
+877484,ADBE,1995-06-01,6.554687976837158
+877485,ADBE,1995-06-02,6.5
+877486,ADBE,1995-06-05,6.8125
+877487,ADBE,1995-06-06,6.8125
+877488,ADBE,1995-06-07,6.6875
+877489,ADBE,1995-06-08,7.0625
+877490,ADBE,1995-06-09,7.21875
+877491,ADBE,1995-06-12,7.140625
+877492,ADBE,1995-06-13,7.28125
+877493,ADBE,1995-06-14,7.28125
+877494,ADBE,1995-06-15,7.46875
+877495,ADBE,1995-06-16,7.46875
+877496,ADBE,1995-06-19,7.78125
+877497,ADBE,1995-06-20,8.0625
+877498,ADBE,1995-06-21,7.921875
+877499,ADBE,1995-06-22,8.1875
+877500,ADBE,1995-06-23,7.65625
+877501,ADBE,1995-06-26,7.375
+877502,ADBE,1995-06-27,7.0
+877503,ADBE,1995-06-28,7.0625
+877504,ADBE,1995-06-29,7.296875
+877505,ADBE,1995-06-30,7.25
+877506,ADBE,1995-07-03,7.28125
+877507,ADBE,1995-07-05,7.375
+877508,ADBE,1995-07-06,7.359375
+877509,ADBE,1995-07-07,7.28125
+877510,ADBE,1995-07-10,7.15625
+877511,ADBE,1995-07-11,6.96875
+877512,ADBE,1995-07-12,7.140625
+877513,ADBE,1995-07-13,7.320312976837158
+877514,ADBE,1995-07-14,7.46875
+877515,ADBE,1995-07-17,7.8125
+877516,ADBE,1995-07-18,7.609375
+877517,ADBE,1995-07-19,7.125
+877518,ADBE,1995-07-20,7.328125
+877519,ADBE,1995-07-21,7.515625
+877520,ADBE,1995-07-24,7.71875
+877521,ADBE,1995-07-25,7.8125
+877522,ADBE,1995-07-26,7.9375
+877523,ADBE,1995-07-27,8.171875
+877524,ADBE,1995-07-28,7.78125
+877525,ADBE,1995-07-31,7.71875
+877526,ADBE,1995-08-01,7.59375
+877527,ADBE,1995-08-02,7.328125
+877528,ADBE,1995-08-03,7.015625
+877529,ADBE,1995-08-04,7.125
+877530,ADBE,1995-08-07,7.15625
+877531,ADBE,1995-08-08,7.40625
+877532,ADBE,1995-08-09,7.382812976837158
+877533,ADBE,1995-08-10,7.34375
+877534,ADBE,1995-08-11,7.3125
+877535,ADBE,1995-08-14,7.375
+877536,ADBE,1995-08-15,7.40625
+877537,ADBE,1995-08-16,7.90625
+877538,ADBE,1995-08-17,7.84375
+877539,ADBE,1995-08-18,7.59375
+877540,ADBE,1995-08-21,7.3125
+877541,ADBE,1995-08-22,7.640625
+877542,ADBE,1995-08-23,7.78125
+877543,ADBE,1995-08-24,7.703125
+877544,ADBE,1995-08-25,7.359375
+877545,ADBE,1995-08-28,6.9375
+877546,ADBE,1995-08-29,6.78125
+877547,ADBE,1995-08-30,6.203125
+877548,ADBE,1995-08-31,6.375
+877549,ADBE,1995-09-01,6.226562976837158
+877550,ADBE,1995-09-05,6.375
+877551,ADBE,1995-09-06,6.5
+877552,ADBE,1995-09-07,6.375
+877553,ADBE,1995-09-08,6.25
+877554,ADBE,1995-09-11,6.125
+877555,ADBE,1995-09-12,6.171875
+877556,ADBE,1995-09-13,6.265625
+877557,ADBE,1995-09-14,6.0
+877558,ADBE,1995-09-15,6.109375
+877559,ADBE,1995-09-18,6.34375
+877560,ADBE,1995-09-19,6.75
+877561,ADBE,1995-09-20,6.75
+877562,ADBE,1995-09-21,6.515625
+877563,ADBE,1995-09-22,6.53125
+877564,ADBE,1995-09-25,6.46875
+877565,ADBE,1995-09-26,6.4375
+877566,ADBE,1995-09-27,6.375
+877567,ADBE,1995-09-28,6.578125
+877568,ADBE,1995-09-29,6.46875
+877569,ADBE,1995-10-02,6.46875
+877570,ADBE,1995-10-03,6.53125
+877571,ADBE,1995-10-04,6.34375
+877572,ADBE,1995-10-05,6.53125
+877573,ADBE,1995-10-06,6.34375
+877574,ADBE,1995-10-09,6.109375
+877575,ADBE,1995-10-10,5.6875
+877576,ADBE,1995-10-11,5.84375
+877577,ADBE,1995-10-12,6.328125
+877578,ADBE,1995-10-13,6.15625
+877579,ADBE,1995-10-16,5.96875
+877580,ADBE,1995-10-17,6.28125
+877581,ADBE,1995-10-18,6.5
+877582,ADBE,1995-10-19,6.59375
+877583,ADBE,1995-10-20,6.546875
+877584,ADBE,1995-10-23,6.5
+877585,ADBE,1995-10-24,6.84375
+877586,ADBE,1995-10-25,7.0625
+877587,ADBE,1995-10-26,6.71875
+877588,ADBE,1995-10-27,6.78125
+877589,ADBE,1995-10-30,7.28125
+877590,ADBE,1995-10-31,7.125
+877591,ADBE,1995-11-01,7.140625
+877592,ADBE,1995-11-02,7.59375
+877593,ADBE,1995-11-03,7.96875
+877594,ADBE,1995-11-06,7.78125
+877595,ADBE,1995-11-07,7.609375
+877596,ADBE,1995-11-08,7.5625
+877597,ADBE,1995-11-09,7.703125
+877598,ADBE,1995-11-10,8.34375
+877599,ADBE,1995-11-13,7.84375
+877600,ADBE,1995-11-14,7.59375
+877601,ADBE,1995-11-15,7.921875
+877602,ADBE,1995-11-16,7.96875
+877603,ADBE,1995-11-17,7.71875
+877604,ADBE,1995-11-20,7.375
+877605,ADBE,1995-11-21,7.265625
+877606,ADBE,1995-11-22,7.625
+877607,ADBE,1995-11-24,7.71875
+877608,ADBE,1995-11-27,8.125
+877609,ADBE,1995-11-28,8.59375
+877610,ADBE,1995-11-29,8.546875
+877611,ADBE,1995-11-30,8.453125
+877612,ADBE,1995-12-01,8.375
+877613,ADBE,1995-12-04,8.71875
+877614,ADBE,1995-12-05,9.015625
+877615,ADBE,1995-12-06,8.8125
+877616,ADBE,1995-12-07,8.5625
+877617,ADBE,1995-12-08,9.0
+877618,ADBE,1995-12-11,9.0
+877619,ADBE,1995-12-12,8.9375
+877620,ADBE,1995-12-13,9.0
+877621,ADBE,1995-12-14,8.265625
+877622,ADBE,1995-12-15,7.78125
+877623,ADBE,1995-12-18,7.15625
+877624,ADBE,1995-12-19,7.96875
+877625,ADBE,1995-12-20,7.9375
+877626,ADBE,1995-12-21,8.125
+877627,ADBE,1995-12-22,8.0
+877628,ADBE,1995-12-26,8.03125
+877629,ADBE,1995-12-27,8.03125
+877630,ADBE,1995-12-28,7.65625
+877631,ADBE,1995-12-29,7.75
+877632,ADBE,1996-01-02,8.015625
+877633,ADBE,1996-01-03,7.546875
+877634,ADBE,1996-01-04,7.3125
+877635,ADBE,1996-01-05,5.28125
+877636,ADBE,1996-01-08,5.234375
+877637,ADBE,1996-01-09,4.75
+877638,ADBE,1996-01-10,4.8125
+877639,ADBE,1996-01-11,4.90625
+877640,ADBE,1996-01-12,4.984375
+877641,ADBE,1996-01-15,4.585937976837158
+877642,ADBE,1996-01-16,4.546875
+877643,ADBE,1996-01-17,4.46875
+877644,ADBE,1996-01-18,4.453125
+877645,ADBE,1996-01-19,4.640625
+877646,ADBE,1996-01-22,4.84375
+877647,ADBE,1996-01-23,4.9375
+877648,ADBE,1996-01-24,5.078125
+877649,ADBE,1996-01-25,4.890625
+877650,ADBE,1996-01-26,4.9375
+877651,ADBE,1996-01-29,4.8125
+877652,ADBE,1996-01-30,4.6875
+877653,ADBE,1996-01-31,4.25
+877654,ADBE,1996-02-01,4.28125
+877655,ADBE,1996-02-02,4.5
+877656,ADBE,1996-02-05,4.546875
+877657,ADBE,1996-02-06,4.5625
+877658,ADBE,1996-02-07,4.453125
+877659,ADBE,1996-02-08,4.84375
+877660,ADBE,1996-02-09,4.84375
+877661,ADBE,1996-02-12,4.734375
+877662,ADBE,1996-02-13,4.65625
+877663,ADBE,1996-02-14,4.632812976837158
+877664,ADBE,1996-02-15,4.476562976837158
+877665,ADBE,1996-02-16,4.40625
+877666,ADBE,1996-02-20,4.625
+877667,ADBE,1996-02-21,4.703125
+877668,ADBE,1996-02-22,4.609375
+877669,ADBE,1996-02-23,4.59375
+877670,ADBE,1996-02-26,4.421875
+877671,ADBE,1996-02-27,4.28125
+877672,ADBE,1996-02-28,4.21875
+877673,ADBE,1996-02-29,4.1875
+877674,ADBE,1996-03-01,4.078125
+877675,ADBE,1996-03-04,4.046875
+877676,ADBE,1996-03-05,4.09375
+877677,ADBE,1996-03-06,3.96875
+877678,ADBE,1996-03-07,4.0625
+877679,ADBE,1996-03-08,4.015625
+877680,ADBE,1996-03-11,4.125
+877681,ADBE,1996-03-12,4.03125
+877682,ADBE,1996-03-13,4.359375
+877683,ADBE,1996-03-14,4.25
+877684,ADBE,1996-03-15,4.296875
+877685,ADBE,1996-03-18,4.265625
+877686,ADBE,1996-03-19,4.34375
+877687,ADBE,1996-03-20,4.265625
+877688,ADBE,1996-03-21,4.28125
+877689,ADBE,1996-03-22,3.921875
+877690,ADBE,1996-03-25,3.914062976837158
+877691,ADBE,1996-03-26,4.046875
+877692,ADBE,1996-03-27,4.0
+877693,ADBE,1996-03-28,3.984375
+877694,ADBE,1996-03-29,4.03125
+877695,ADBE,1996-04-01,4.109375
+877696,ADBE,1996-04-02,4.140625
+877697,ADBE,1996-04-03,4.1875
+877698,ADBE,1996-04-04,4.0625
+877699,ADBE,1996-04-08,4.203125
+877700,ADBE,1996-04-09,4.234375
+877701,ADBE,1996-04-10,4.109375
+877702,ADBE,1996-04-11,4.09375
+877703,ADBE,1996-04-12,4.359375
+877704,ADBE,1996-04-15,4.359375
+877705,ADBE,1996-04-16,4.421875
+877706,ADBE,1996-04-17,4.328125
+877707,ADBE,1996-04-18,4.46875
+877708,ADBE,1996-04-19,4.375
+877709,ADBE,1996-04-22,4.726562976837158
+877710,ADBE,1996-04-23,4.765625
+877711,ADBE,1996-04-24,5.0
+877712,ADBE,1996-04-25,5.375
+877713,ADBE,1996-04-26,5.28125
+877714,ADBE,1996-04-29,5.21875
+877715,ADBE,1996-04-30,5.375
+877716,ADBE,1996-05-01,5.328125
+877717,ADBE,1996-05-02,5.171875
+877718,ADBE,1996-05-03,5.203125
+877719,ADBE,1996-05-06,5.0625
+877720,ADBE,1996-05-07,5.09375
+877721,ADBE,1996-05-08,5.015625
+877722,ADBE,1996-05-09,4.921875
+877723,ADBE,1996-05-10,5.03125
+877724,ADBE,1996-05-13,5.1875
+877725,ADBE,1996-05-14,5.3125
+877726,ADBE,1996-05-15,5.328125
+877727,ADBE,1996-05-16,5.609375
+877728,ADBE,1996-05-17,5.375
+877729,ADBE,1996-05-20,5.390625
+877730,ADBE,1996-05-21,5.25
+877731,ADBE,1996-05-22,5.234375
+877732,ADBE,1996-05-23,5.234375
+877733,ADBE,1996-05-24,5.03125
+877734,ADBE,1996-05-28,4.734375
+877735,ADBE,1996-05-29,4.65625
+877736,ADBE,1996-05-30,4.703125
+877737,ADBE,1996-05-31,4.640625
+877738,ADBE,1996-06-03,4.515625
+877739,ADBE,1996-06-04,4.484375
+877740,ADBE,1996-06-05,4.59375
+877741,ADBE,1996-06-06,4.382812976837158
+877742,ADBE,1996-06-07,4.421875
+877743,ADBE,1996-06-10,4.5625
+877744,ADBE,1996-06-11,4.5625
+877745,ADBE,1996-06-12,4.5
+877746,ADBE,1996-06-13,4.65625
+877747,ADBE,1996-06-14,4.375
+877748,ADBE,1996-06-17,4.28125
+877749,ADBE,1996-06-18,4.296875
+877750,ADBE,1996-06-19,4.5
+877751,ADBE,1996-06-20,4.515625
+877752,ADBE,1996-06-21,4.5
+877753,ADBE,1996-06-24,4.34375
+877754,ADBE,1996-06-25,4.234375
+877755,ADBE,1996-06-26,4.351562976837158
+877756,ADBE,1996-06-27,4.414062976837158
+877757,ADBE,1996-06-28,4.484375
+877758,ADBE,1996-07-01,4.515625
+877759,ADBE,1996-07-02,4.507812976837158
+877760,ADBE,1996-07-03,4.40625
+877761,ADBE,1996-07-05,4.390625
+877762,ADBE,1996-07-08,4.359375
+877763,ADBE,1996-07-09,4.359375
+877764,ADBE,1996-07-10,4.234375
+877765,ADBE,1996-07-11,4.0625
+877766,ADBE,1996-07-12,4.0625
+877767,ADBE,1996-07-15,3.757812976837158
+877768,ADBE,1996-07-16,3.765625
+877769,ADBE,1996-07-17,3.9375
+877770,ADBE,1996-07-18,4.40625
+877771,ADBE,1996-07-19,4.09375
+877772,ADBE,1996-07-22,4.078125
+877773,ADBE,1996-07-23,4.0
+877774,ADBE,1996-07-24,3.796875
+877775,ADBE,1996-07-25,4.03125
+877776,ADBE,1996-07-26,3.96875
+877777,ADBE,1996-07-29,3.8125
+877778,ADBE,1996-07-30,3.796875
+877779,ADBE,1996-07-31,3.796875
+877780,ADBE,1996-08-01,3.859375
+877781,ADBE,1996-08-02,3.859375
+877782,ADBE,1996-08-05,3.84375
+877783,ADBE,1996-08-06,4.140625
+877784,ADBE,1996-08-07,4.15625
+877785,ADBE,1996-08-08,4.09375
+877786,ADBE,1996-08-09,4.09375
+877787,ADBE,1996-08-12,4.078125
+877788,ADBE,1996-08-13,4.0
+877789,ADBE,1996-08-14,4.0625
+877790,ADBE,1996-08-15,4.125
+877791,ADBE,1996-08-16,4.0625
+877792,ADBE,1996-08-19,4.03125
+877793,ADBE,1996-08-20,4.265625
+877794,ADBE,1996-08-21,4.65625
+877795,ADBE,1996-08-22,4.46875
+877796,ADBE,1996-08-23,4.46875
+877797,ADBE,1996-08-26,4.390625
+877798,ADBE,1996-08-27,4.484375
+877799,ADBE,1996-08-28,4.6875
+877800,ADBE,1996-08-29,4.5
+877801,ADBE,1996-08-30,4.359375
+877802,ADBE,1996-09-03,4.40625
+877803,ADBE,1996-09-04,4.296875
+877804,ADBE,1996-09-05,4.171875
+877805,ADBE,1996-09-06,4.21875
+877806,ADBE,1996-09-09,4.242187976837158
+877807,ADBE,1996-09-10,4.125
+877808,ADBE,1996-09-11,4.15625
+877809,ADBE,1996-09-12,4.109375
+877810,ADBE,1996-09-13,4.03125
+877811,ADBE,1996-09-16,4.109375
+877812,ADBE,1996-09-17,4.21875
+877813,ADBE,1996-09-18,4.171875
+877814,ADBE,1996-09-19,4.507812976837158
+877815,ADBE,1996-09-20,4.75
+877816,ADBE,1996-09-23,4.703125
+877817,ADBE,1996-09-24,4.609375
+877818,ADBE,1996-09-25,4.375
+877819,ADBE,1996-09-26,4.828125
+877820,ADBE,1996-09-27,4.734375
+877821,ADBE,1996-09-30,4.65625
+877822,ADBE,1996-10-01,4.6875
+877823,ADBE,1996-10-02,4.609375
+877824,ADBE,1996-10-03,4.46875
+877825,ADBE,1996-10-04,4.34375
+877826,ADBE,1996-10-07,4.226562976837158
+877827,ADBE,1996-10-08,4.4375
+877828,ADBE,1996-10-09,4.53125
+877829,ADBE,1996-10-10,4.484375
+877830,ADBE,1996-10-11,4.609375
+877831,ADBE,1996-10-14,4.703125
+877832,ADBE,1996-10-15,4.625
+877833,ADBE,1996-10-16,4.625
+877834,ADBE,1996-10-17,4.609375
+877835,ADBE,1996-10-18,4.5625
+877836,ADBE,1996-10-21,4.46875
+877837,ADBE,1996-10-22,4.3125
+877838,ADBE,1996-10-23,4.34375
+877839,ADBE,1996-10-24,4.34375
+877840,ADBE,1996-10-25,4.234375
+877841,ADBE,1996-10-28,4.21875
+877842,ADBE,1996-10-29,4.09375
+877843,ADBE,1996-10-30,4.25
+877844,ADBE,1996-10-31,4.328125
+877845,ADBE,1996-11-01,4.28125
+877846,ADBE,1996-11-04,4.21875
+877847,ADBE,1996-11-05,4.15625
+877848,ADBE,1996-11-06,4.3125
+877849,ADBE,1996-11-07,4.375
+877850,ADBE,1996-11-08,4.390625
+877851,ADBE,1996-11-11,4.609375
+877852,ADBE,1996-11-12,4.875
+877853,ADBE,1996-11-13,5.007812976837158
+877854,ADBE,1996-11-14,5.125
+877855,ADBE,1996-11-15,5.3125
+877856,ADBE,1996-11-18,5.1875
+877857,ADBE,1996-11-19,5.1875
+877858,ADBE,1996-11-20,5.046875
+877859,ADBE,1996-11-21,4.984375
+877860,ADBE,1996-11-22,4.9375
+877861,ADBE,1996-11-25,4.9375
+877862,ADBE,1996-11-26,4.9375
+877863,ADBE,1996-11-27,4.9375
+877864,ADBE,1996-11-29,4.9375
+877865,ADBE,1996-12-02,5.421875
+877866,ADBE,1996-12-03,5.265625
+877867,ADBE,1996-12-04,5.296875
+877868,ADBE,1996-12-05,5.25
+877869,ADBE,1996-12-06,5.0625
+877870,ADBE,1996-12-09,5.140625
+877871,ADBE,1996-12-10,5.046875
+877872,ADBE,1996-12-11,5.0
+877873,ADBE,1996-12-12,4.90625
+877874,ADBE,1996-12-13,4.90625
+877875,ADBE,1996-12-16,4.875
+877876,ADBE,1996-12-17,5.0
+877877,ADBE,1996-12-18,5.109375
+877878,ADBE,1996-12-19,5.21875
+877879,ADBE,1996-12-20,5.09375
+877880,ADBE,1996-12-23,4.921875
+877881,ADBE,1996-12-24,4.875
+877882,ADBE,1996-12-26,4.765625
+877883,ADBE,1996-12-27,4.640625
+877884,ADBE,1996-12-30,4.6875
+877885,ADBE,1996-12-31,4.671875
+877886,ADBE,1997-01-02,4.828125
+877887,ADBE,1997-01-03,4.890625
+877888,ADBE,1997-01-06,5.0625
+877889,ADBE,1997-01-07,5.265625
+877890,ADBE,1997-01-08,5.28125
+877891,ADBE,1997-01-09,5.171875
+877892,ADBE,1997-01-10,4.90625
+877893,ADBE,1997-01-13,4.921875
+877894,ADBE,1997-01-14,4.875
+877895,ADBE,1997-01-15,4.65625
+877896,ADBE,1997-01-16,4.679687976837158
+877897,ADBE,1997-01-17,4.671875
+877898,ADBE,1997-01-20,4.734375
+877899,ADBE,1997-01-21,4.640625
+877900,ADBE,1997-01-22,4.75
+877901,ADBE,1997-01-23,4.5625
+877902,ADBE,1997-01-24,4.5
+877903,ADBE,1997-01-27,4.453125
+877904,ADBE,1997-01-28,4.5625
+877905,ADBE,1997-01-29,4.515625
+877906,ADBE,1997-01-30,4.671875
+877907,ADBE,1997-01-31,4.734375
+877908,ADBE,1997-02-03,4.703125
+877909,ADBE,1997-02-04,4.5625
+877910,ADBE,1997-02-05,4.34375
+877911,ADBE,1997-02-06,4.421875
+877912,ADBE,1997-02-07,4.5625
+877913,ADBE,1997-02-10,4.71875
+877914,ADBE,1997-02-11,4.570312976837158
+877915,ADBE,1997-02-12,4.835937976837158
+877916,ADBE,1997-02-13,4.921875
+877917,ADBE,1997-02-14,4.6875
+877918,ADBE,1997-02-18,4.96875
+877919,ADBE,1997-02-19,4.953125
+877920,ADBE,1997-02-20,4.921875
+877921,ADBE,1997-02-21,4.609375
+877922,ADBE,1997-02-24,4.5625
+877923,ADBE,1997-02-25,4.734375
+877924,ADBE,1997-02-26,4.640625
+877925,ADBE,1997-02-27,4.4375
+877926,ADBE,1997-02-28,4.5625
+877927,ADBE,1997-03-03,4.59375
+877928,ADBE,1997-03-04,4.578125
+877929,ADBE,1997-03-05,4.5625
+877930,ADBE,1997-03-06,4.421875
+877931,ADBE,1997-03-07,4.210937976837158
+877932,ADBE,1997-03-10,4.421875
+877933,ADBE,1997-03-11,4.257812976837158
+877934,ADBE,1997-03-12,4.15625
+877935,ADBE,1997-03-13,4.15625
+877936,ADBE,1997-03-14,4.15625
+877937,ADBE,1997-03-17,4.34375
+877938,ADBE,1997-03-18,4.359375
+877939,ADBE,1997-03-19,4.828125
+877940,ADBE,1997-03-20,5.0625
+877941,ADBE,1997-03-21,5.15625
+877942,ADBE,1997-03-24,5.125
+877943,ADBE,1997-03-25,5.1875
+877944,ADBE,1997-03-26,5.34375
+877945,ADBE,1997-03-27,5.140625
+877946,ADBE,1997-03-31,5.015625
+877947,ADBE,1997-04-01,4.984375
+877948,ADBE,1997-04-02,5.09375
+877949,ADBE,1997-04-03,5.25
+877950,ADBE,1997-04-04,5.375
+877951,ADBE,1997-04-07,5.421875
+877952,ADBE,1997-04-08,5.453125
+877953,ADBE,1997-04-09,5.375
+877954,ADBE,1997-04-10,5.242187976837158
+877955,ADBE,1997-04-11,5.15625
+877956,ADBE,1997-04-14,5.28125
+877957,ADBE,1997-04-15,5.25
+877958,ADBE,1997-04-16,5.1875
+877959,ADBE,1997-04-17,5.1875
+877960,ADBE,1997-04-18,5.03125
+877961,ADBE,1997-04-21,4.984375
+877962,ADBE,1997-04-22,4.96875
+877963,ADBE,1997-04-23,5.03125
+877964,ADBE,1997-04-24,5.078125
+877965,ADBE,1997-04-25,4.734375
+877966,ADBE,1997-04-28,4.828125
+877967,ADBE,1997-04-29,4.8125
+877968,ADBE,1997-04-30,4.890625
+877969,ADBE,1997-05-01,5.21875
+877970,ADBE,1997-05-02,5.5
+877971,ADBE,1997-05-05,5.8125
+877972,ADBE,1997-05-06,5.671875
+877973,ADBE,1997-05-07,5.796875
+877974,ADBE,1997-05-08,5.5
+877975,ADBE,1997-05-09,5.40625
+877976,ADBE,1997-05-12,5.476562976837158
+877977,ADBE,1997-05-13,5.46875
+877978,ADBE,1997-05-14,5.375
+877979,ADBE,1997-05-15,5.539062976837158
+877980,ADBE,1997-05-16,5.59375
+877981,ADBE,1997-05-19,5.515625
+877982,ADBE,1997-05-20,5.476562976837158
+877983,ADBE,1997-05-21,5.75
+877984,ADBE,1997-05-22,5.78125
+877985,ADBE,1997-05-23,5.796875
+877986,ADBE,1997-05-27,6.109375
+877987,ADBE,1997-05-28,5.96875
+877988,ADBE,1997-05-29,5.6875
+877989,ADBE,1997-05-30,5.578125
+877990,ADBE,1997-06-02,5.648437976837158
+877991,ADBE,1997-06-03,5.0625
+877992,ADBE,1997-06-04,5.171875
+877993,ADBE,1997-06-05,5.304687976837158
+877994,ADBE,1997-06-06,5.390625
+877995,ADBE,1997-06-09,5.1875
+877996,ADBE,1997-06-10,5.1875
+877997,ADBE,1997-06-11,5.21875
+877998,ADBE,1997-06-12,5.1875
+877999,ADBE,1997-06-13,5.15625
+878000,ADBE,1997-06-16,5.171875
+878001,ADBE,1997-06-17,5.195312976837158
+878002,ADBE,1997-06-18,5.03125
+878003,ADBE,1997-06-19,4.5
+878004,ADBE,1997-06-20,4.484375
+878005,ADBE,1997-06-23,4.460937976837158
+878006,ADBE,1997-06-24,4.4375
+878007,ADBE,1997-06-25,4.421875
+878008,ADBE,1997-06-26,4.40625
+878009,ADBE,1997-06-27,4.414062976837158
+878010,ADBE,1997-06-30,4.382812976837158
+878011,ADBE,1997-07-01,4.34375
+878012,ADBE,1997-07-02,4.53125
+878013,ADBE,1997-07-03,4.640625
+878014,ADBE,1997-07-07,4.703125
+878015,ADBE,1997-07-08,4.8125
+878016,ADBE,1997-07-09,4.671875
+878017,ADBE,1997-07-10,4.515625
+878018,ADBE,1997-07-11,4.53125
+878019,ADBE,1997-07-14,4.710937976837158
+878020,ADBE,1997-07-15,4.6875
+878021,ADBE,1997-07-16,4.671875
+878022,ADBE,1997-07-17,4.632812976837158
+878023,ADBE,1997-07-18,4.632812976837158
+878024,ADBE,1997-07-21,4.632812976837158
+878025,ADBE,1997-07-22,4.703125
+878026,ADBE,1997-07-23,4.632812976837158
+878027,ADBE,1997-07-24,4.640625
+878028,ADBE,1997-07-25,4.804687976837158
+878029,ADBE,1997-07-28,4.71875
+878030,ADBE,1997-07-29,4.71875
+878031,ADBE,1997-07-30,4.640625
+878032,ADBE,1997-07-31,4.671875
+878033,ADBE,1997-08-01,4.71875
+878034,ADBE,1997-08-04,4.75
+878035,ADBE,1997-08-05,4.90625
+878036,ADBE,1997-08-06,5.03125
+878037,ADBE,1997-08-07,4.984375
+878038,ADBE,1997-08-08,4.851562976837158
+878039,ADBE,1997-08-11,5.03125
+878040,ADBE,1997-08-12,4.960937976837158
+878041,ADBE,1997-08-13,5.109375
+878042,ADBE,1997-08-14,5.296875
+878043,ADBE,1997-08-15,5.0625
+878044,ADBE,1997-08-18,5.1875
+878045,ADBE,1997-08-19,5.148437976837158
+878046,ADBE,1997-08-20,5.429687976837158
+878047,ADBE,1997-08-21,5.1875
+878048,ADBE,1997-08-22,5.390625
+878049,ADBE,1997-08-25,5.34375
+878050,ADBE,1997-08-26,5.101562976837158
+878051,ADBE,1997-08-27,4.757812976837158
+878052,ADBE,1997-08-28,4.992187976837158
+878053,ADBE,1997-08-29,4.921875
+878054,ADBE,1997-09-02,5.078125
+878055,ADBE,1997-09-03,5.132812976837158
+878056,ADBE,1997-09-04,5.117187976837158
+878057,ADBE,1997-09-05,5.21875
+878058,ADBE,1997-09-08,5.164062976837158
+878059,ADBE,1997-09-09,5.15625
+878060,ADBE,1997-09-10,5.125
+878061,ADBE,1997-09-11,5.570312976837158
+878062,ADBE,1997-09-12,5.65625
+878063,ADBE,1997-09-15,5.664062976837158
+878064,ADBE,1997-09-16,5.640625
+878065,ADBE,1997-09-17,5.578125
+878066,ADBE,1997-09-18,5.71875
+878067,ADBE,1997-09-19,6.21875
+878068,ADBE,1997-09-22,6.515625
+878069,ADBE,1997-09-23,6.46875
+878070,ADBE,1997-09-24,6.367187976837158
+878071,ADBE,1997-09-25,6.351562976837158
+878072,ADBE,1997-09-26,6.234375
+878073,ADBE,1997-09-29,6.265625
+878074,ADBE,1997-09-30,6.296875
+878075,ADBE,1997-10-01,6.226562976837158
+878076,ADBE,1997-10-02,6.273437976837158
+878077,ADBE,1997-10-03,6.1875
+878078,ADBE,1997-10-06,6.328125
+878079,ADBE,1997-10-07,6.382812976837158
+878080,ADBE,1997-10-08,6.40625
+878081,ADBE,1997-10-09,6.4375
+878082,ADBE,1997-10-10,6.289062976837158
+878083,ADBE,1997-10-13,6.484375
+878084,ADBE,1997-10-14,6.5
+878085,ADBE,1997-10-15,6.421875
+878086,ADBE,1997-10-16,6.21875
+878087,ADBE,1997-10-17,5.984375
+878088,ADBE,1997-10-20,6.289062976837158
+878089,ADBE,1997-10-21,6.25
+878090,ADBE,1997-10-22,6.140625
+878091,ADBE,1997-10-23,6.125
+878092,ADBE,1997-10-24,6.171875
+878093,ADBE,1997-10-27,5.78125
+878094,ADBE,1997-10-28,6.101562976837158
+878095,ADBE,1997-10-29,6.117187976837158
+878096,ADBE,1997-10-30,6.015625
+878097,ADBE,1997-10-31,5.96875
+878098,ADBE,1997-11-03,6.109375
+878099,ADBE,1997-11-04,6.054687976837158
+878100,ADBE,1997-11-05,6.007812976837158
+878101,ADBE,1997-11-06,5.984375
+878102,ADBE,1997-11-07,5.96875
+878103,ADBE,1997-11-10,5.882812976837158
+878104,ADBE,1997-11-11,5.890625
+878105,ADBE,1997-11-12,5.65625
+878106,ADBE,1997-11-13,5.71875
+878107,ADBE,1997-11-14,6.0625
+878108,ADBE,1997-11-17,6.09375
+878109,ADBE,1997-11-18,5.265625
+878110,ADBE,1997-11-19,5.375
+878111,ADBE,1997-11-20,5.328125
+878112,ADBE,1997-11-21,5.367187976837158
+878113,ADBE,1997-11-24,5.148437976837158
+878114,ADBE,1997-11-25,5.289062976837158
+878115,ADBE,1997-11-26,5.21875
+878116,ADBE,1997-11-28,5.25
+878117,ADBE,1997-12-01,5.351562976837158
+878118,ADBE,1997-12-02,5.203125
+878119,ADBE,1997-12-03,5.265625
+878120,ADBE,1997-12-04,5.203125
+878121,ADBE,1997-12-05,5.125
+878122,ADBE,1997-12-08,5.3125
+878123,ADBE,1997-12-09,5.203125
+878124,ADBE,1997-12-10,5.078125
+878125,ADBE,1997-12-11,4.882812976837158
+878126,ADBE,1997-12-12,4.40625
+878127,ADBE,1997-12-15,4.53125
+878128,ADBE,1997-12-16,4.335937976837158
+878129,ADBE,1997-12-17,4.375
+878130,ADBE,1997-12-18,4.328125
+878131,ADBE,1997-12-19,4.609375
+878132,ADBE,1997-12-22,4.648437976837158
+878133,ADBE,1997-12-23,4.539062976837158
+878134,ADBE,1997-12-24,4.632812976837158
+878135,ADBE,1997-12-26,4.71875
+878136,ADBE,1997-12-29,4.796875
+878137,ADBE,1997-12-30,5.023437976837158
+878138,ADBE,1997-12-31,5.15625
+878139,ADBE,1998-01-02,5.0625
+878140,ADBE,1998-01-05,5.132812976837158
+878141,ADBE,1998-01-06,5.304687976837158
+878142,ADBE,1998-01-07,5.226562976837158
+878143,ADBE,1998-01-08,5.273437976837158
+878144,ADBE,1998-01-09,5.15625
+878145,ADBE,1998-01-12,5.09375
+878146,ADBE,1998-01-13,5.03125
+878147,ADBE,1998-01-14,4.859375
+878148,ADBE,1998-01-15,4.90625
+878149,ADBE,1998-01-16,4.90625
+878150,ADBE,1998-01-20,4.953125
+878151,ADBE,1998-01-21,4.882812976837158
+878152,ADBE,1998-01-22,4.8125
+878153,ADBE,1998-01-23,4.78125
+878154,ADBE,1998-01-26,4.671875
+878155,ADBE,1998-01-27,4.671875
+878156,ADBE,1998-01-28,4.742187976837158
+878157,ADBE,1998-01-29,4.703125
+878158,ADBE,1998-01-30,4.8125
+878159,ADBE,1998-02-02,4.796875
+878160,ADBE,1998-02-03,4.789062976837158
+878161,ADBE,1998-02-04,4.90625
+878162,ADBE,1998-02-05,4.929687976837158
+878163,ADBE,1998-02-06,5.0
+878164,ADBE,1998-02-09,5.078125
+878165,ADBE,1998-02-10,5.039062976837158
+878166,ADBE,1998-02-11,5.046875
+878167,ADBE,1998-02-12,5.15625
+878168,ADBE,1998-02-13,5.429687976837158
+878169,ADBE,1998-02-17,5.414062976837158
+878170,ADBE,1998-02-18,5.476562976837158
+878171,ADBE,1998-02-19,5.484375
+878172,ADBE,1998-02-20,5.46875
+878173,ADBE,1998-02-23,5.480469226837158
+878174,ADBE,1998-02-24,5.21875
+878175,ADBE,1998-02-25,5.34375
+878176,ADBE,1998-02-26,5.445312976837158
+878177,ADBE,1998-02-27,5.523437976837158
+878178,ADBE,1998-03-02,5.390625
+878179,ADBE,1998-03-03,5.453125
+878180,ADBE,1998-03-04,5.484375
+878181,ADBE,1998-03-05,5.460937976837158
+878182,ADBE,1998-03-06,5.5625
+878183,ADBE,1998-03-09,5.453125
+878184,ADBE,1998-03-10,5.59375
+878185,ADBE,1998-03-11,5.597655773162842
+878186,ADBE,1998-03-12,5.546875
+878187,ADBE,1998-03-13,5.484375
+878188,ADBE,1998-03-16,5.554687976837158
+878189,ADBE,1998-03-17,5.453125
+878190,ADBE,1998-03-18,5.328125
+878191,ADBE,1998-03-19,5.492187976837158
+878192,ADBE,1998-03-20,5.40625
+878193,ADBE,1998-03-23,5.390625
+878194,ADBE,1998-03-24,5.507812976837158
+878195,ADBE,1998-03-25,5.554687976837158
+878196,ADBE,1998-03-26,6.0
+878197,ADBE,1998-03-27,5.6875
+878198,ADBE,1998-03-30,5.671875
+878199,ADBE,1998-03-31,5.648437976837158
+878200,ADBE,1998-04-01,5.71875
+878201,ADBE,1998-04-02,5.828125
+878202,ADBE,1998-04-03,5.875
+878203,ADBE,1998-04-06,5.773437976837158
+878204,ADBE,1998-04-07,5.59375
+878205,ADBE,1998-04-08,5.617187976837158
+878206,ADBE,1998-04-09,5.664062976837158
+878207,ADBE,1998-04-13,5.859375
+878208,ADBE,1998-04-14,5.835937976837158
+878209,ADBE,1998-04-15,6.03125
+878210,ADBE,1998-04-16,6.046875
+878211,ADBE,1998-04-17,6.085937976837158
+878212,ADBE,1998-04-20,6.25
+878213,ADBE,1998-04-21,6.132812976837158
+878214,ADBE,1998-04-22,6.335937976837158
+878215,ADBE,1998-04-23,6.210937976837158
+878216,ADBE,1998-04-24,6.34375
+878217,ADBE,1998-04-27,6.265625
+878218,ADBE,1998-04-28,6.101562976837158
+878219,ADBE,1998-04-29,6.328125
+878220,ADBE,1998-04-30,6.257812976837158
+878221,ADBE,1998-05-01,6.296875
+878222,ADBE,1998-05-04,6.234375
+878223,ADBE,1998-05-05,6.171875
+878224,ADBE,1998-05-06,6.15625
+878225,ADBE,1998-05-07,6.226562976837158
+878226,ADBE,1998-05-08,6.328125
+878227,ADBE,1998-05-11,5.90625
+878228,ADBE,1998-05-12,5.75
+878229,ADBE,1998-05-13,5.664062976837158
+878230,ADBE,1998-05-14,5.65625
+878231,ADBE,1998-05-15,5.671875
+878232,ADBE,1998-05-18,5.617187976837158
+878233,ADBE,1998-05-19,5.6875
+878234,ADBE,1998-05-20,5.585937976837158
+878235,ADBE,1998-05-21,5.507812976837158
+878236,ADBE,1998-05-22,5.421875
+878237,ADBE,1998-05-26,5.171875
+878238,ADBE,1998-05-27,5.210937976837158
+878239,ADBE,1998-05-28,5.234375
+878240,ADBE,1998-05-29,4.992187976837158
+878241,ADBE,1998-06-01,4.914062976837158
+878242,ADBE,1998-06-02,5.125
+878243,ADBE,1998-06-03,5.0
+878244,ADBE,1998-06-04,5.085937976837158
+878245,ADBE,1998-06-05,5.109375
+878246,ADBE,1998-06-08,5.0625
+878247,ADBE,1998-06-09,5.4375
+878248,ADBE,1998-06-10,5.25
+878249,ADBE,1998-06-11,5.101562976837158
+878250,ADBE,1998-06-12,5.0
+878251,ADBE,1998-06-15,4.953125
+878252,ADBE,1998-06-16,5.21875
+878253,ADBE,1998-06-17,5.1875
+878254,ADBE,1998-06-18,5.117187976837158
+878255,ADBE,1998-06-19,4.929687976837158
+878256,ADBE,1998-06-22,5.015625
+878257,ADBE,1998-06-23,5.0625
+878258,ADBE,1998-06-24,5.257812976837158
+878259,ADBE,1998-06-25,5.546875
+878260,ADBE,1998-06-26,5.304687976837158
+878261,ADBE,1998-06-29,5.34375
+878262,ADBE,1998-06-30,5.304687976837158
+878263,ADBE,1998-07-01,5.195312976837158
+878264,ADBE,1998-07-02,5.171875
+878265,ADBE,1998-07-06,5.132812976837158
+878266,ADBE,1998-07-07,5.09375
+878267,ADBE,1998-07-08,5.203125
+878268,ADBE,1998-07-09,5.101562976837158
+878269,ADBE,1998-07-10,5.023437976837158
+878270,ADBE,1998-07-13,4.984375
+878271,ADBE,1998-07-14,4.875
+878272,ADBE,1998-07-15,4.914062976837158
+878273,ADBE,1998-07-16,4.976562976837158
+878274,ADBE,1998-07-17,4.992187976837158
+878275,ADBE,1998-07-20,5.0625
+878276,ADBE,1998-07-21,4.953125
+878277,ADBE,1998-07-22,4.9375
+878278,ADBE,1998-07-23,4.859375
+878279,ADBE,1998-07-24,4.734375
+878280,ADBE,1998-07-27,4.734375
+878281,ADBE,1998-07-28,4.71875
+878282,ADBE,1998-07-29,4.507812976837158
+878283,ADBE,1998-07-30,4.28125
+878284,ADBE,1998-07-31,4.039062976837158
+878285,ADBE,1998-08-03,3.875
+878286,ADBE,1998-08-04,3.78125
+878287,ADBE,1998-08-05,3.820312976837158
+878288,ADBE,1998-08-06,3.8125
+878289,ADBE,1998-08-07,3.78125
+878290,ADBE,1998-08-10,4.023437976837158
+878291,ADBE,1998-08-11,3.851562976837158
+878292,ADBE,1998-08-12,3.421875
+878293,ADBE,1998-08-13,3.453125
+878294,ADBE,1998-08-14,3.367187976837158
+878295,ADBE,1998-08-17,3.390625
+878296,ADBE,1998-08-18,3.375
+878297,ADBE,1998-08-19,3.226562976837158
+878298,ADBE,1998-08-20,3.140625
+878299,ADBE,1998-08-21,3.117187976837158
+878300,ADBE,1998-08-24,3.054687976837158
+878301,ADBE,1998-08-25,3.070312976837158
+878302,ADBE,1998-08-26,3.453125
+878303,ADBE,1998-08-27,3.359375
+878304,ADBE,1998-08-28,3.398437976837158
+878305,ADBE,1998-08-31,3.28125
+878306,ADBE,1998-09-01,3.453125
+878307,ADBE,1998-09-02,3.125
+878308,ADBE,1998-09-03,3.101562976837158
+878309,ADBE,1998-09-04,3.054687976837158
+878310,ADBE,1998-09-08,3.210937976837158
+878311,ADBE,1998-09-09,3.5
+878312,ADBE,1998-09-10,3.351562976837158
+878313,ADBE,1998-09-11,3.5
+878314,ADBE,1998-09-14,3.5625
+878315,ADBE,1998-09-15,3.820312976837158
+878316,ADBE,1998-09-16,3.960937976837158
+878317,ADBE,1998-09-17,3.84375
+878318,ADBE,1998-09-18,3.984375
+878319,ADBE,1998-09-21,4.0
+878320,ADBE,1998-09-22,4.023437976837158
+878321,ADBE,1998-09-23,4.226562976837158
+878322,ADBE,1998-09-24,4.195312976837158
+878323,ADBE,1998-09-25,4.179687976837158
+878324,ADBE,1998-09-28,4.359375
+878325,ADBE,1998-09-29,4.375
+878326,ADBE,1998-09-30,4.335937976837158
+878327,ADBE,1998-10-01,4.109375
+878328,ADBE,1998-10-02,4.25
+878329,ADBE,1998-10-05,4.0625
+878330,ADBE,1998-10-06,4.0
+878331,ADBE,1998-10-07,3.867187976837158
+878332,ADBE,1998-10-08,3.953125
+878333,ADBE,1998-10-09,4.1875
+878334,ADBE,1998-10-12,4.3125
+878335,ADBE,1998-10-13,4.203125
+878336,ADBE,1998-10-14,4.046875
+878337,ADBE,1998-10-15,4.445312976837158
+878338,ADBE,1998-10-16,4.515625
+878339,ADBE,1998-10-19,4.765625
+878340,ADBE,1998-10-20,4.382812976837158
+878341,ADBE,1998-10-21,4.679687976837158
+878342,ADBE,1998-10-22,4.53125
+878343,ADBE,1998-10-23,4.453125
+878344,ADBE,1998-10-26,4.609375
+878345,ADBE,1998-10-27,4.546875
+878346,ADBE,1998-10-28,4.574219226837158
+878347,ADBE,1998-10-29,4.890625
+878348,ADBE,1998-10-30,4.640625
+878349,ADBE,1998-11-02,4.828125
+878350,ADBE,1998-11-03,4.882812976837158
+878351,ADBE,1998-11-04,5.046875
+878352,ADBE,1998-11-05,5.140625
+878353,ADBE,1998-11-06,5.4375
+878354,ADBE,1998-11-09,5.40625
+878355,ADBE,1998-11-10,5.351562976837158
+878356,ADBE,1998-11-11,5.515625
+878357,ADBE,1998-11-12,5.5625
+878358,ADBE,1998-11-13,5.59375
+878359,ADBE,1998-11-16,5.671875
+878360,ADBE,1998-11-17,5.640625
+878361,ADBE,1998-11-18,5.609375
+878362,ADBE,1998-11-19,5.578125
+878363,ADBE,1998-11-20,5.65625
+878364,ADBE,1998-11-23,6.0
+878365,ADBE,1998-11-24,5.78125
+878366,ADBE,1998-11-25,5.914062976837158
+878367,ADBE,1998-11-27,5.859375
+878368,ADBE,1998-11-30,5.59375
+878369,ADBE,1998-12-01,5.742187976837158
+878370,ADBE,1998-12-02,5.625
+878371,ADBE,1998-12-03,5.742187976837158
+878372,ADBE,1998-12-04,5.640625
+878373,ADBE,1998-12-07,5.828125
+878374,ADBE,1998-12-08,5.578125
+878375,ADBE,1998-12-09,5.609375
+878376,ADBE,1998-12-10,5.546875
+878377,ADBE,1998-12-11,5.117187976837158
+878378,ADBE,1998-12-14,4.671875
+878379,ADBE,1998-12-15,5.078125
+878380,ADBE,1998-12-16,4.767578125
+878381,ADBE,1998-12-17,5.484375
+878382,ADBE,1998-12-18,5.5625
+878383,ADBE,1998-12-21,5.351562976837158
+878384,ADBE,1998-12-22,5.742187976837158
+878385,ADBE,1998-12-23,5.921875
+878386,ADBE,1998-12-24,5.851562976837158
+878387,ADBE,1998-12-28,5.875
+878388,ADBE,1998-12-29,5.859375
+878389,ADBE,1998-12-30,5.75
+878390,ADBE,1998-12-31,5.84375
+878391,ADBE,1999-01-04,6.242187976837158
+878392,ADBE,1999-01-05,6.109375
+878393,ADBE,1999-01-06,5.890625
+878394,ADBE,1999-01-07,6.015625
+878395,ADBE,1999-01-08,6.101562976837158
+878396,ADBE,1999-01-11,6.125
+878397,ADBE,1999-01-12,6.085937976837158
+878398,ADBE,1999-01-13,6.132812976837158
+878399,ADBE,1999-01-14,5.960937976837158
+878400,ADBE,1999-01-15,6.117187976837158
+878401,ADBE,1999-01-19,6.296875
+878402,ADBE,1999-01-20,6.140625
+878403,ADBE,1999-01-21,6.046875
+878404,ADBE,1999-01-22,6.0625
+878405,ADBE,1999-01-25,6.25
+878406,ADBE,1999-01-26,6.109375
+878407,ADBE,1999-01-27,6.140625
+878408,ADBE,1999-01-28,6.125
+878409,ADBE,1999-01-29,5.96875
+878410,ADBE,1999-02-01,5.984375
+878411,ADBE,1999-02-02,5.742187976837158
+878412,ADBE,1999-02-03,5.953125
+878413,ADBE,1999-02-04,5.773437976837158
+878414,ADBE,1999-02-05,5.757812976837158
+878415,ADBE,1999-02-08,5.796875
+878416,ADBE,1999-02-09,5.460937976837158
+878417,ADBE,1999-02-10,5.554687976837158
+878418,ADBE,1999-02-11,5.632812976837158
+878419,ADBE,1999-02-12,5.445312976837158
+878420,ADBE,1999-02-16,5.28125
+878421,ADBE,1999-02-17,4.96875
+878422,ADBE,1999-02-18,5.28125
+878423,ADBE,1999-02-19,5.289062976837158
+878424,ADBE,1999-02-22,5.46875
+878425,ADBE,1999-02-23,5.46875
+878426,ADBE,1999-02-24,5.4375
+878427,ADBE,1999-02-25,5.382812976837158
+878428,ADBE,1999-02-26,5.03125
+878429,ADBE,1999-03-01,5.023437976837158
+878430,ADBE,1999-03-02,5.078125
+878431,ADBE,1999-03-03,5.023437976837158
+878432,ADBE,1999-03-04,5.703125
+878433,ADBE,1999-03-05,5.773437976837158
+878434,ADBE,1999-03-08,6.007812976837158
+878435,ADBE,1999-03-09,5.9375
+878436,ADBE,1999-03-10,6.0
+878437,ADBE,1999-03-11,6.03125
+878438,ADBE,1999-03-12,5.960937976837158
+878439,ADBE,1999-03-15,6.03125
+878440,ADBE,1999-03-16,6.273437976837158
+878441,ADBE,1999-03-17,6.140625
+878442,ADBE,1999-03-18,6.21875
+878443,ADBE,1999-03-19,6.75
+878444,ADBE,1999-03-22,6.539062976837158
+878445,ADBE,1999-03-23,6.335937976837158
+878446,ADBE,1999-03-24,6.75
+878447,ADBE,1999-03-25,7.0
+878448,ADBE,1999-03-26,7.117187976837158
+878449,ADBE,1999-03-29,7.375
+878450,ADBE,1999-03-30,7.03125
+878451,ADBE,1999-03-31,7.09375
+878452,ADBE,1999-04-01,7.046875
+878453,ADBE,1999-04-05,6.953125
+878454,ADBE,1999-04-06,6.945312976837158
+878455,ADBE,1999-04-07,6.75
+878456,ADBE,1999-04-08,6.726562976837158
+878457,ADBE,1999-04-09,7.046875
+878458,ADBE,1999-04-12,7.046875
+878459,ADBE,1999-04-13,7.09375
+878460,ADBE,1999-04-14,7.15625
+878461,ADBE,1999-04-15,7.046875
+878462,ADBE,1999-04-16,7.429687976837158
+878463,ADBE,1999-04-19,7.359375
+878464,ADBE,1999-04-20,7.351562976837158
+878465,ADBE,1999-04-21,7.46875
+878466,ADBE,1999-04-22,7.726562976837158
+878467,ADBE,1999-04-23,7.9375
+878468,ADBE,1999-04-26,8.0
+878469,ADBE,1999-04-27,8.125
+878470,ADBE,1999-04-28,8.09375
+878471,ADBE,1999-04-29,7.90625
+878472,ADBE,1999-04-30,7.921875
+878473,ADBE,1999-05-03,8.078125
+878474,ADBE,1999-05-04,7.875
+878475,ADBE,1999-05-05,7.90625
+878476,ADBE,1999-05-06,8.125
+878477,ADBE,1999-05-07,8.492188453674316
+878478,ADBE,1999-05-10,9.054688453674316
+878479,ADBE,1999-05-11,9.03125
+878480,ADBE,1999-05-12,9.210938453674316
+878481,ADBE,1999-05-13,9.179688453674316
+878482,ADBE,1999-05-14,9.039063453674316
+878483,ADBE,1999-05-17,9.203125
+878484,ADBE,1999-05-18,9.304688453674316
+878485,ADBE,1999-05-19,9.734375
+878486,ADBE,1999-05-20,10.03125
+878487,ADBE,1999-05-21,9.90625
+878488,ADBE,1999-05-24,9.851563453674316
+878489,ADBE,1999-05-25,9.546875
+878490,ADBE,1999-05-26,9.195313453674316
+878491,ADBE,1999-05-27,9.3125
+878492,ADBE,1999-05-28,9.265625
+878493,ADBE,1999-06-01,9.0625
+878494,ADBE,1999-06-02,9.382813453674316
+878495,ADBE,1999-06-03,9.1875
+878496,ADBE,1999-06-04,9.070313453674316
+878497,ADBE,1999-06-07,8.742188453674316
+878498,ADBE,1999-06-08,8.484375
+878499,ADBE,1999-06-09,8.898438453674316
+878500,ADBE,1999-06-10,8.78125
+878501,ADBE,1999-06-11,8.484375
+878502,ADBE,1999-06-14,8.640625
+878503,ADBE,1999-06-15,8.859375
+878504,ADBE,1999-06-16,9.25
+878505,ADBE,1999-06-17,9.234375
+878506,ADBE,1999-06-18,10.320313453674316
+878507,ADBE,1999-06-21,10.367188453674316
+878508,ADBE,1999-06-22,10.828125
+878509,ADBE,1999-06-23,10.984375
+878510,ADBE,1999-06-24,10.585938453674316
+878511,ADBE,1999-06-25,10.421875
+878512,ADBE,1999-06-28,10.703125
+878513,ADBE,1999-06-29,10.9375
+878514,ADBE,1999-06-30,10.26953125
+878515,ADBE,1999-07-01,10.65625
+878516,ADBE,1999-07-02,10.632813453674316
+878517,ADBE,1999-07-06,10.625
+878518,ADBE,1999-07-07,10.617188453674316
+878519,ADBE,1999-07-08,10.59375
+878520,ADBE,1999-07-09,10.773438453674316
+878521,ADBE,1999-07-12,10.984375
+878522,ADBE,1999-07-13,10.945313453674316
+878523,ADBE,1999-07-14,11.25
+878524,ADBE,1999-07-15,11.25
+878525,ADBE,1999-07-16,11.25
+878526,ADBE,1999-07-19,11.46875
+878527,ADBE,1999-07-20,11.171875
+878528,ADBE,1999-07-21,11.28125
+878529,ADBE,1999-07-22,10.671875
+878530,ADBE,1999-07-23,10.828125
+878531,ADBE,1999-07-26,10.710938453674316
+878532,ADBE,1999-07-27,10.929688453674316
+878533,ADBE,1999-07-28,10.828125
+878534,ADBE,1999-07-29,10.59375
+878535,ADBE,1999-07-30,10.71875
+878536,ADBE,1999-08-02,10.671875
+878537,ADBE,1999-08-03,10.851563453674316
+878538,ADBE,1999-08-04,10.421875
+878539,ADBE,1999-08-05,10.9375
+878540,ADBE,1999-08-06,10.890625
+878541,ADBE,1999-08-09,10.890625
+878542,ADBE,1999-08-10,10.835938453674316
+878543,ADBE,1999-08-11,10.882813453674316
+878544,ADBE,1999-08-12,10.75
+878545,ADBE,1999-08-13,11.117188453674316
+878546,ADBE,1999-08-16,11.5
+878547,ADBE,1999-08-17,11.992188453674316
+878548,ADBE,1999-08-18,11.898438453674316
+878549,ADBE,1999-08-19,11.984375
+878550,ADBE,1999-08-20,12.375
+878551,ADBE,1999-08-23,13.125
+878552,ADBE,1999-08-24,12.882813453674316
+878553,ADBE,1999-08-25,12.492188453674316
+878554,ADBE,1999-08-26,12.234375
+878555,ADBE,1999-08-27,12.359375
+878556,ADBE,1999-08-30,12.164063453674316
+878557,ADBE,1999-08-31,12.453125
+878558,ADBE,1999-09-01,12.296875
+878559,ADBE,1999-09-02,12.34375
+878560,ADBE,1999-09-03,13.125
+878561,ADBE,1999-09-07,13.078125
+878562,ADBE,1999-09-08,12.75
+878563,ADBE,1999-09-09,12.9375
+878564,ADBE,1999-09-10,12.898438453674316
+878565,ADBE,1999-09-13,12.804688453674316
+878566,ADBE,1999-09-14,13.195313453674316
+878567,ADBE,1999-09-15,11.914063453674316
+878568,ADBE,1999-09-16,12.234375
+878569,ADBE,1999-09-17,13.125
+878570,ADBE,1999-09-20,13.55859375
+878571,ADBE,1999-09-21,13.273438453674316
+878572,ADBE,1999-09-22,13.390625
+878573,ADBE,1999-09-23,13.515625
+878574,ADBE,1999-09-24,13.820313453674316
+878575,ADBE,1999-09-27,14.226563453674316
+878576,ADBE,1999-09-28,13.828125
+878577,ADBE,1999-09-29,13.765625
+878578,ADBE,1999-09-30,14.1875
+878579,ADBE,1999-10-01,14.148438453674316
+878580,ADBE,1999-10-04,14.726563453674316
+878581,ADBE,1999-10-05,14.335938453674316
+878582,ADBE,1999-10-06,14.570313453674316
+878583,ADBE,1999-10-07,14.414063453674316
+878584,ADBE,1999-10-08,14.328125
+878585,ADBE,1999-10-11,15.0
+878586,ADBE,1999-10-12,14.757813453674316
+878587,ADBE,1999-10-13,14.625
+878588,ADBE,1999-10-14,14.773438453674316
+878589,ADBE,1999-10-15,14.671875
+878590,ADBE,1999-10-18,14.703125
+878591,ADBE,1999-10-19,15.117188453674316
+878592,ADBE,1999-10-20,15.710938453674316
+878593,ADBE,1999-10-21,15.984375
+878594,ADBE,1999-10-22,16.1015625
+878595,ADBE,1999-10-25,15.84375
+878596,ADBE,1999-10-26,15.726563453674316
+878597,ADBE,1999-10-27,15.671875
+878598,ADBE,1999-10-28,16.625
+878599,ADBE,1999-10-29,17.484375
+878600,ADBE,1999-11-01,17.140625
+878601,ADBE,1999-11-02,17.015625
+878602,ADBE,1999-11-03,17.203125
+878603,ADBE,1999-11-04,17.21875
+878604,ADBE,1999-11-05,17.671875
+878605,ADBE,1999-11-08,17.84375
+878606,ADBE,1999-11-09,18.0
+878607,ADBE,1999-11-10,18.25
+878608,ADBE,1999-11-11,18.109375
+878609,ADBE,1999-11-12,18.78125
+878610,ADBE,1999-11-15,18.453125
+878611,ADBE,1999-11-16,19.140625
+878612,ADBE,1999-11-17,18.75
+878613,ADBE,1999-11-18,19.03125
+878614,ADBE,1999-11-19,18.90625
+878615,ADBE,1999-11-22,19.015625
+878616,ADBE,1999-11-23,18.6875
+878617,ADBE,1999-11-24,18.765625
+878618,ADBE,1999-11-26,18.453125
+878619,ADBE,1999-11-29,17.890625
+878620,ADBE,1999-11-30,17.171875
+878621,ADBE,1999-12-01,16.640625
+878622,ADBE,1999-12-02,17.15625
+878623,ADBE,1999-12-03,16.671875
+878624,ADBE,1999-12-06,15.78125
+878625,ADBE,1999-12-07,15.15625
+878626,ADBE,1999-12-08,16.9375
+878627,ADBE,1999-12-09,16.375
+878628,ADBE,1999-12-10,15.65625
+878629,ADBE,1999-12-13,15.046875
+878630,ADBE,1999-12-14,15.15625
+878631,ADBE,1999-12-15,15.46875
+878632,ADBE,1999-12-16,15.9375
+878633,ADBE,1999-12-17,16.875
+878634,ADBE,1999-12-20,16.3125
+878635,ADBE,1999-12-21,15.84375
+878636,ADBE,1999-12-22,16.71875
+878637,ADBE,1999-12-23,16.75
+878638,ADBE,1999-12-27,16.1875
+878639,ADBE,1999-12-28,16.53125
+878640,ADBE,1999-12-29,16.484375
+878641,ADBE,1999-12-30,16.5
+878642,ADBE,1999-12-31,16.8125
+878643,ADBE,2000-01-03,16.390625
+878644,ADBE,2000-01-04,15.015625
+878645,ADBE,2000-01-05,15.3125
+878646,ADBE,2000-01-06,15.4375
+878647,ADBE,2000-01-07,16.1875
+878648,ADBE,2000-01-10,16.8125
+878649,ADBE,2000-01-11,15.65625
+878650,ADBE,2000-01-12,15.578125
+878651,ADBE,2000-01-13,16.40625
+878652,ADBE,2000-01-14,16.578125
+878653,ADBE,2000-01-18,16.0
+878654,ADBE,2000-01-19,15.78125
+878655,ADBE,2000-01-20,15.953125
+878656,ADBE,2000-01-21,15.71875
+878657,ADBE,2000-01-24,15.140625
+878658,ADBE,2000-01-25,15.75
+878659,ADBE,2000-01-26,15.296875
+878660,ADBE,2000-01-27,15.671875
+878661,ADBE,2000-01-28,14.390625
+878662,ADBE,2000-01-31,13.765625
+878663,ADBE,2000-02-01,13.96875
+878664,ADBE,2000-02-02,15.328125
+878665,ADBE,2000-02-03,17.265625
+878666,ADBE,2000-02-04,18.5
+878667,ADBE,2000-02-07,19.265625
+878668,ADBE,2000-02-08,20.9375
+878669,ADBE,2000-02-09,21.890625
+878670,ADBE,2000-02-10,22.8125
+878671,ADBE,2000-02-11,22.609375
+878672,ADBE,2000-02-14,22.40625
+878673,ADBE,2000-02-15,22.21875
+878674,ADBE,2000-02-16,24.546875
+878675,ADBE,2000-02-17,25.390625
+878676,ADBE,2000-02-18,24.5625
+878677,ADBE,2000-02-22,24.5703125
+878678,ADBE,2000-02-23,24.90625
+878679,ADBE,2000-02-24,26.59375
+878680,ADBE,2000-02-25,24.625
+878681,ADBE,2000-02-28,24.453125
+878682,ADBE,2000-02-29,25.5
+878683,ADBE,2000-03-01,25.09375
+878684,ADBE,2000-03-02,20.15625
+878685,ADBE,2000-03-03,22.65625
+878686,ADBE,2000-03-06,21.453125
+878687,ADBE,2000-03-07,20.296875
+878688,ADBE,2000-03-08,19.765625
+878689,ADBE,2000-03-09,19.53125
+878690,ADBE,2000-03-10,20.8125
+878691,ADBE,2000-03-13,20.53125
+878692,ADBE,2000-03-14,20.359375
+878693,ADBE,2000-03-15,20.890625
+878694,ADBE,2000-03-16,23.609375
+878695,ADBE,2000-03-17,21.921875
+878696,ADBE,2000-03-20,21.859375
+878697,ADBE,2000-03-21,22.921875
+878698,ADBE,2000-03-22,25.5
+878699,ADBE,2000-03-23,26.640625
+878700,ADBE,2000-03-24,27.046875
+878701,ADBE,2000-03-27,28.40625
+878702,ADBE,2000-03-28,27.78125
+878703,ADBE,2000-03-29,27.84375
+878704,ADBE,2000-03-30,26.796875
+878705,ADBE,2000-03-31,27.828125
+878706,ADBE,2000-04-03,26.390625
+878707,ADBE,2000-04-04,25.4375
+878708,ADBE,2000-04-05,26.796875
+878709,ADBE,2000-04-06,28.65625
+878710,ADBE,2000-04-07,31.25
+878711,ADBE,2000-04-10,29.296875
+878712,ADBE,2000-04-11,29.875
+878713,ADBE,2000-04-12,28.015625
+878714,ADBE,2000-04-13,28.390625
+878715,ADBE,2000-04-14,24.453125
+878716,ADBE,2000-04-17,28.328125
+878717,ADBE,2000-04-18,29.25
+878718,ADBE,2000-04-19,28.15625
+878719,ADBE,2000-04-20,28.15625
+878720,ADBE,2000-04-24,26.1875
+878721,ADBE,2000-04-25,30.0
+878722,ADBE,2000-04-26,28.71875
+878723,ADBE,2000-04-27,30.859375
+878724,ADBE,2000-04-28,30.234375
+878725,ADBE,2000-05-01,32.671875
+878726,ADBE,2000-05-02,28.875
+878727,ADBE,2000-05-03,28.1875
+878728,ADBE,2000-05-04,28.484375
+878729,ADBE,2000-05-05,29.921875
+878730,ADBE,2000-05-08,27.34375
+878731,ADBE,2000-05-09,28.078125
+878732,ADBE,2000-05-10,26.546875
+878733,ADBE,2000-05-11,27.09375
+878734,ADBE,2000-05-12,27.046875
+878735,ADBE,2000-05-15,27.5
+878736,ADBE,2000-05-16,30.96875
+878737,ADBE,2000-05-17,30.078125
+878738,ADBE,2000-05-18,28.75
+878739,ADBE,2000-05-19,27.390625
+878740,ADBE,2000-05-22,27.421875
+878741,ADBE,2000-05-23,27.234375
+878742,ADBE,2000-05-24,26.53125
+878743,ADBE,2000-05-25,26.125
+878744,ADBE,2000-05-26,25.703125
+878745,ADBE,2000-05-30,29.140625
+878746,ADBE,2000-05-31,28.140625
+878747,ADBE,2000-06-01,29.625
+878748,ADBE,2000-06-02,31.25
+878749,ADBE,2000-06-05,32.171875
+878750,ADBE,2000-06-06,28.921875
+878751,ADBE,2000-06-07,28.578125
+878752,ADBE,2000-06-08,29.59375
+878753,ADBE,2000-06-09,30.171875
+878754,ADBE,2000-06-12,30.3125
+878755,ADBE,2000-06-13,31.796875
+878756,ADBE,2000-06-14,30.46875
+878757,ADBE,2000-06-15,31.1875
+878758,ADBE,2000-06-16,30.0625
+878759,ADBE,2000-06-19,31.84375
+878760,ADBE,2000-06-20,32.8125
+878761,ADBE,2000-06-21,32.203125
+878762,ADBE,2000-06-22,30.265625
+878763,ADBE,2000-06-23,29.4375
+878764,ADBE,2000-06-26,31.171875
+878765,ADBE,2000-06-27,29.515625
+878766,ADBE,2000-06-28,31.203125
+878767,ADBE,2000-06-29,31.0625
+878768,ADBE,2000-06-30,32.5
+878769,ADBE,2000-07-03,31.96875
+878770,ADBE,2000-07-05,31.921875
+878771,ADBE,2000-07-06,33.734375
+878772,ADBE,2000-07-07,34.34375
+878773,ADBE,2000-07-10,33.84375
+878774,ADBE,2000-07-11,34.5625
+878775,ADBE,2000-07-12,35.125
+878776,ADBE,2000-07-13,34.46875
+878777,ADBE,2000-07-14,34.046875
+878778,ADBE,2000-07-17,33.765625
+878779,ADBE,2000-07-18,32.734375
+878780,ADBE,2000-07-19,32.484375
+878781,ADBE,2000-07-20,34.3125
+878782,ADBE,2000-07-21,33.671875
+878783,ADBE,2000-07-24,31.296875
+878784,ADBE,2000-07-25,31.71875
+878785,ADBE,2000-07-26,30.984375
+878786,ADBE,2000-07-27,28.375
+878787,ADBE,2000-07-28,27.84375
+878788,ADBE,2000-07-31,28.625
+878789,ADBE,2000-08-01,28.609375
+878790,ADBE,2000-08-02,29.078125
+878791,ADBE,2000-08-03,28.4375
+878792,ADBE,2000-08-04,29.1875
+878793,ADBE,2000-08-07,30.515625
+878794,ADBE,2000-08-08,30.359375
+878795,ADBE,2000-08-09,29.078125
+878796,ADBE,2000-08-10,28.203125
+878797,ADBE,2000-08-11,28.890625
+878798,ADBE,2000-08-14,30.40625
+878799,ADBE,2000-08-15,30.03125
+878800,ADBE,2000-08-16,28.984375
+878801,ADBE,2000-08-17,31.21875
+878802,ADBE,2000-08-18,30.640625
+878803,ADBE,2000-08-21,29.96875
+878804,ADBE,2000-08-22,30.5625
+878805,ADBE,2000-08-23,31.515625
+878806,ADBE,2000-08-24,32.375
+878807,ADBE,2000-08-25,32.21875
+878808,ADBE,2000-08-28,32.59375
+878809,ADBE,2000-08-29,32.90625
+878810,ADBE,2000-08-30,32.390625
+878811,ADBE,2000-08-31,32.5
+878812,ADBE,2000-09-01,33.828125
+878813,ADBE,2000-09-05,33.3125
+878814,ADBE,2000-09-06,31.875
+878815,ADBE,2000-09-07,34.234375
+878816,ADBE,2000-09-08,33.46875
+878817,ADBE,2000-09-11,31.8125
+878818,ADBE,2000-09-12,30.703125
+878819,ADBE,2000-09-13,31.484375
+878820,ADBE,2000-09-14,31.34375
+878821,ADBE,2000-09-15,33.15625
+878822,ADBE,2000-09-18,35.5
+878823,ADBE,2000-09-19,38.21875
+878824,ADBE,2000-09-20,39.4375
+878825,ADBE,2000-09-21,39.25
+878826,ADBE,2000-09-22,37.390625
+878827,ADBE,2000-09-25,36.90625
+878828,ADBE,2000-09-26,37.828125
+878829,ADBE,2000-09-27,37.09375
+878830,ADBE,2000-09-28,40.125
+878831,ADBE,2000-09-29,38.8125
+878832,ADBE,2000-10-02,40.75
+878833,ADBE,2000-10-03,40.859375
+878834,ADBE,2000-10-04,39.5
+878835,ADBE,2000-10-05,37.125
+878836,ADBE,2000-10-06,36.90625
+878837,ADBE,2000-10-09,37.421875
+878838,ADBE,2000-10-10,35.921875
+878839,ADBE,2000-10-11,37.671875
+878840,ADBE,2000-10-12,32.703125
+878841,ADBE,2000-10-13,36.28125
+878842,ADBE,2000-10-16,35.453125
+878843,ADBE,2000-10-17,33.234375
+878844,ADBE,2000-10-18,32.265625
+878845,ADBE,2000-10-19,34.390625
+878846,ADBE,2000-10-20,35.015625
+878847,ADBE,2000-10-23,35.140625
+878848,ADBE,2000-10-24,33.796875
+878849,ADBE,2000-10-25,33.75
+878850,ADBE,2000-10-26,36.21875
+878851,ADBE,2000-10-27,37.40625
+878852,ADBE,2000-10-30,34.8125
+878853,ADBE,2000-10-31,38.03125
+878854,ADBE,2000-11-01,38.625
+878855,ADBE,2000-11-02,40.40625
+878856,ADBE,2000-11-03,40.34375
+878857,ADBE,2000-11-06,41.625
+878858,ADBE,2000-11-07,41.125
+878859,ADBE,2000-11-08,40.125
+878860,ADBE,2000-11-09,41.59375
+878861,ADBE,2000-11-10,38.71875
+878862,ADBE,2000-11-13,36.03125
+878863,ADBE,2000-11-14,40.8125
+878864,ADBE,2000-11-15,40.59375
+878865,ADBE,2000-11-16,40.75
+878866,ADBE,2000-11-17,41.375
+878867,ADBE,2000-11-20,38.0
+878868,ADBE,2000-11-21,40.0
+878869,ADBE,2000-11-22,36.15625
+878870,ADBE,2000-11-24,37.9375
+878871,ADBE,2000-11-27,34.40625
+878872,ADBE,2000-11-28,32.390625
+878873,ADBE,2000-11-29,32.15625
+878874,ADBE,2000-11-30,31.6875
+878875,ADBE,2000-12-01,33.65625
+878876,ADBE,2000-12-04,34.03125
+878877,ADBE,2000-12-05,38.34375
+878878,ADBE,2000-12-06,33.59375
+878879,ADBE,2000-12-07,31.5
+878880,ADBE,2000-12-08,34.1875
+878881,ADBE,2000-12-11,37.0625
+878882,ADBE,2000-12-12,35.34375
+878883,ADBE,2000-12-13,33.09375
+878884,ADBE,2000-12-14,28.65625
+878885,ADBE,2000-12-15,31.21875
+878886,ADBE,2000-12-18,31.78125
+878887,ADBE,2000-12-19,32.0
+878888,ADBE,2000-12-20,28.625
+878889,ADBE,2000-12-21,29.90625
+878890,ADBE,2000-12-22,32.84375
+878891,ADBE,2000-12-26,32.96875
+878892,ADBE,2000-12-27,32.75
+878893,ADBE,2000-12-28,30.8125
+878894,ADBE,2000-12-29,29.09375
+878895,ADBE,2001-01-02,23.3671875
+878896,ADBE,2001-01-03,28.96875
+878897,ADBE,2001-01-04,26.875
+878898,ADBE,2001-01-05,25.75
+878899,ADBE,2001-01-08,24.78125
+878900,ADBE,2001-01-09,24.90625
+878901,ADBE,2001-01-10,22.875
+878902,ADBE,2001-01-11,24.03125
+878903,ADBE,2001-01-12,25.21875
+878904,ADBE,2001-01-16,25.4375
+878905,ADBE,2001-01-17,26.75
+878906,ADBE,2001-01-18,28.0
+878907,ADBE,2001-01-19,29.125
+878908,ADBE,2001-01-22,29.96875
+878909,ADBE,2001-01-23,29.71875
+878910,ADBE,2001-01-24,30.0625
+878911,ADBE,2001-01-25,28.53125
+878912,ADBE,2001-01-26,29.03125
+878913,ADBE,2001-01-29,27.0
+878914,ADBE,2001-01-30,26.375
+878915,ADBE,2001-01-31,21.84375
+878916,ADBE,2001-02-01,22.71875
+878917,ADBE,2001-02-02,21.78125
+878918,ADBE,2001-02-05,22.6875
+878919,ADBE,2001-02-06,22.0
+878920,ADBE,2001-02-07,20.15625
+878921,ADBE,2001-02-08,17.96875
+878922,ADBE,2001-02-09,17.6875
+878923,ADBE,2001-02-12,18.9375
+878924,ADBE,2001-02-13,18.59375
+878925,ADBE,2001-02-14,20.03125
+878926,ADBE,2001-02-15,19.46875
+878927,ADBE,2001-02-16,18.15625
+878928,ADBE,2001-02-20,17.125
+878929,ADBE,2001-02-21,15.03125
+878930,ADBE,2001-02-22,15.21875
+878931,ADBE,2001-02-23,16.3125
+878932,ADBE,2001-02-26,15.84375
+878933,ADBE,2001-02-27,15.25
+878934,ADBE,2001-02-28,14.53125
+878935,ADBE,2001-03-01,14.03125
+878936,ADBE,2001-03-02,13.84375
+878937,ADBE,2001-03-05,13.53125
+878938,ADBE,2001-03-06,14.25
+878939,ADBE,2001-03-07,14.34375
+878940,ADBE,2001-03-08,13.5625
+878941,ADBE,2001-03-09,13.46875
+878942,ADBE,2001-03-12,13.0
+878943,ADBE,2001-03-13,13.6875
+878944,ADBE,2001-03-14,13.0625
+878945,ADBE,2001-03-15,12.5
+878946,ADBE,2001-03-16,14.3125
+878947,ADBE,2001-03-19,15.875
+878948,ADBE,2001-03-20,16.40625
+878949,ADBE,2001-03-21,16.28125
+878950,ADBE,2001-03-22,18.0
+878951,ADBE,2001-03-23,17.84375
+878952,ADBE,2001-03-26,16.795000076293945
+878953,ADBE,2001-03-27,18.299999237060547
+878954,ADBE,2001-03-28,16.985000610351562
+878955,ADBE,2001-03-29,16.28499984741211
+878956,ADBE,2001-03-30,17.485000610351562
+878957,ADBE,2001-04-02,17.0
+878958,ADBE,2001-04-03,15.4399995803833
+878959,ADBE,2001-04-04,14.760000228881836
+878960,ADBE,2001-04-05,17.450000762939453
+878961,ADBE,2001-04-06,17.024999618530273
+878962,ADBE,2001-04-09,17.915000915527344
+878963,ADBE,2001-04-10,20.68000030517578
+878964,ADBE,2001-04-11,20.364999771118164
+878965,ADBE,2001-04-12,20.530000686645508
+878966,ADBE,2001-04-16,20.415000915527344
+878967,ADBE,2001-04-17,20.575000762939453
+878968,ADBE,2001-04-18,22.96999931335449
+878969,ADBE,2001-04-19,24.024999618530277
+878970,ADBE,2001-04-20,22.979999542236328
+878971,ADBE,2001-04-23,21.489999771118164
+878972,ADBE,2001-04-24,21.364999771118164
+878973,ADBE,2001-04-25,22.334999084472656
+878974,ADBE,2001-04-26,22.334999084472656
+878975,ADBE,2001-04-27,22.809999465942383
+878976,ADBE,2001-04-30,22.459999084472656
+878977,ADBE,2001-05-01,22.024999618530277
+878978,ADBE,2001-05-02,21.415000915527344
+878979,ADBE,2001-05-03,20.315000534057617
+878980,ADBE,2001-05-04,20.68000030517578
+878981,ADBE,2001-05-07,20.59000015258789
+878982,ADBE,2001-05-08,21.030000686645508
+878983,ADBE,2001-05-09,20.76000022888184
+878984,ADBE,2001-05-10,20.13999938964844
+878985,ADBE,2001-05-11,19.93000030517578
+878986,ADBE,2001-05-14,19.575000762939453
+878987,ADBE,2001-05-15,19.395000457763672
+878988,ADBE,2001-05-16,20.545000076293945
+878989,ADBE,2001-05-17,21.799999237060547
+878990,ADBE,2001-05-18,21.2549991607666
+878991,ADBE,2001-05-21,22.7450008392334
+878992,ADBE,2001-05-22,23.13999938964844
+878993,ADBE,2001-05-23,22.23500061035156
+878994,ADBE,2001-05-24,22.725000381469727
+878995,ADBE,2001-05-25,22.350000381469727
+878996,ADBE,2001-05-29,20.84000015258789
+878997,ADBE,2001-05-30,20.059999465942383
+878998,ADBE,2001-05-31,19.88500022888184
+878999,ADBE,2001-06-01,20.290000915527344
+879000,ADBE,2001-06-04,20.165000915527344
+879001,ADBE,2001-06-05,20.84000015258789
+879002,ADBE,2001-06-06,20.434999465942383
+879003,ADBE,2001-06-07,21.424999237060547
+879004,ADBE,2001-06-08,21.01499938964844
+879005,ADBE,2001-06-11,21.145000457763672
+879006,ADBE,2001-06-12,20.59000015258789
+879007,ADBE,2001-06-13,20.09000015258789
+879008,ADBE,2001-06-14,19.5049991607666
+879009,ADBE,2001-06-15,19.780000686645508
+879010,ADBE,2001-06-18,20.270000457763672
+879011,ADBE,2001-06-19,21.375
+879012,ADBE,2001-06-20,22.649999618530277
+879013,ADBE,2001-06-21,22.655000686645508
+879014,ADBE,2001-06-22,21.790000915527344
+879015,ADBE,2001-06-25,22.26000022888184
+879016,ADBE,2001-06-26,22.325000762939453
+879017,ADBE,2001-06-27,22.174999237060547
+879018,ADBE,2001-06-28,23.43000030517578
+879019,ADBE,2001-06-29,23.5
+879020,ADBE,2001-07-02,23.475000381469727
+879021,ADBE,2001-07-03,22.649999618530277
+879022,ADBE,2001-07-05,22.32999992370605
+879023,ADBE,2001-07-06,21.68000030517578
+879024,ADBE,2001-07-09,21.989999771118164
+879025,ADBE,2001-07-10,21.475000381469727
+879026,ADBE,2001-07-11,20.71999931335449
+879027,ADBE,2001-07-12,21.46999931335449
+879028,ADBE,2001-07-13,20.184999465942383
+879029,ADBE,2001-07-16,19.71500015258789
+879030,ADBE,2001-07-17,20.584999084472656
+879031,ADBE,2001-07-18,20.024999618530277
+879032,ADBE,2001-07-19,20.940000534057617
+879033,ADBE,2001-07-20,20.34499931335449
+879034,ADBE,2001-07-23,20.295000076293945
+879035,ADBE,2001-07-24,19.989999771118164
+879036,ADBE,2001-07-25,20.98500061035156
+879037,ADBE,2001-07-26,21.5
+879038,ADBE,2001-07-27,21.530000686645508
+879039,ADBE,2001-07-30,20.270000457763672
+879040,ADBE,2001-07-31,18.7450008392334
+879041,ADBE,2001-08-01,19.30500030517578
+879042,ADBE,2001-08-02,19.274999618530277
+879043,ADBE,2001-08-03,18.96999931335449
+879044,ADBE,2001-08-06,18.3799991607666
+879045,ADBE,2001-08-07,17.209999084472656
+879046,ADBE,2001-08-08,17.030000686645508
+879047,ADBE,2001-08-09,17.385000228881836
+879048,ADBE,2001-08-10,17.024999618530273
+879049,ADBE,2001-08-13,17.924999237060547
+879050,ADBE,2001-08-14,17.25
+879051,ADBE,2001-08-15,16.760000228881836
+879052,ADBE,2001-08-16,17.125
+879053,ADBE,2001-08-17,16.3799991607666
+879054,ADBE,2001-08-20,17.114999771118164
+879055,ADBE,2001-08-21,16.725000381469727
+879056,ADBE,2001-08-22,17.290000915527344
+879057,ADBE,2001-08-23,17.25
+879058,ADBE,2001-08-24,17.889999389648438
+879059,ADBE,2001-08-27,17.940000534057617
+879060,ADBE,2001-08-28,17.030000686645508
+879061,ADBE,2001-08-29,16.844999313354492
+879062,ADBE,2001-08-30,16.3700008392334
+879063,ADBE,2001-08-31,16.80500030517578
+879064,ADBE,2001-09-04,16.059999465942383
+879065,ADBE,2001-09-05,16.100000381469727
+879066,ADBE,2001-09-06,15.364999771118164
+879067,ADBE,2001-09-07,16.05500030517578
+879068,ADBE,2001-09-10,16.434999465942383
+879069,ADBE,2001-09-17,15.125
+879070,ADBE,2001-09-18,15.050000190734863
+879071,ADBE,2001-09-19,13.050000190734863
+879072,ADBE,2001-09-20,12.975000381469728
+879073,ADBE,2001-09-21,12.53499984741211
+879074,ADBE,2001-09-24,12.645000457763672
+879075,ADBE,2001-09-25,12.529999732971191
+879076,ADBE,2001-09-26,11.954999923706056
+879077,ADBE,2001-09-27,11.420000076293944
+879078,ADBE,2001-09-28,11.989999771118164
+879079,ADBE,2001-10-01,12.039999961853027
+879080,ADBE,2001-10-02,12.1899995803833
+879081,ADBE,2001-10-03,13.895000457763672
+879082,ADBE,2001-10-04,14.324999809265137
+879083,ADBE,2001-10-05,14.44499969482422
+879084,ADBE,2001-10-08,14.96500015258789
+879085,ADBE,2001-10-09,14.414999961853027
+879086,ADBE,2001-10-10,14.645000457763672
+879087,ADBE,2001-10-11,15.94499969482422
+879088,ADBE,2001-10-12,15.904999732971191
+879089,ADBE,2001-10-15,15.494999885559082
+879090,ADBE,2001-10-16,15.524999618530272
+879091,ADBE,2001-10-17,14.390000343322754
+879092,ADBE,2001-10-18,14.59000015258789
+879093,ADBE,2001-10-19,15.05500030517578
+879094,ADBE,2001-10-22,15.515000343322754
+879095,ADBE,2001-10-23,15.635000228881836
+879096,ADBE,2001-10-24,16.774999618530273
+879097,ADBE,2001-10-25,16.514999389648438
+879098,ADBE,2001-10-26,16.34000015258789
+879099,ADBE,2001-10-29,15.170000076293944
+879100,ADBE,2001-10-30,14.375
+879101,ADBE,2001-10-31,13.199999809265137
+879102,ADBE,2001-11-01,13.56999969482422
+879103,ADBE,2001-11-02,13.475000381469728
+879104,ADBE,2001-11-05,14.125
+879105,ADBE,2001-11-06,14.289999961853027
+879106,ADBE,2001-11-07,15.029999732971191
+879107,ADBE,2001-11-08,14.479999542236328
+879108,ADBE,2001-11-09,14.395000457763672
+879109,ADBE,2001-11-12,14.5
+879110,ADBE,2001-11-13,15.335000038146973
+879111,ADBE,2001-11-14,15.670000076293944
+879112,ADBE,2001-11-15,15.885000228881836
+879113,ADBE,2001-11-16,15.949999809265137
+879114,ADBE,2001-11-19,16.825000762939453
+879115,ADBE,2001-11-20,16.100000381469727
+879116,ADBE,2001-11-21,16.094999313354492
+879117,ADBE,2001-11-23,16.575000762939453
+879118,ADBE,2001-11-26,17.46500015258789
+879119,ADBE,2001-11-27,17.1200008392334
+879120,ADBE,2001-11-28,16.030000686645508
+879121,ADBE,2001-11-29,16.809999465942383
+879122,ADBE,2001-11-30,16.040000915527344
+879123,ADBE,2001-12-03,15.979999542236328
+879124,ADBE,2001-12-04,17.165000915527344
+879125,ADBE,2001-12-05,18.31999969482422
+879126,ADBE,2001-12-06,18.63500022888184
+879127,ADBE,2001-12-07,18.2450008392334
+879128,ADBE,2001-12-10,17.860000610351562
+879129,ADBE,2001-12-11,16.989999771118164
+879130,ADBE,2001-12-12,15.890000343322754
+879131,ADBE,2001-12-13,15.3149995803833
+879132,ADBE,2001-12-14,15.914999961853027
+879133,ADBE,2001-12-17,15.770000457763672
+879134,ADBE,2001-12-18,16.5
+879135,ADBE,2001-12-19,16.309999465942383
+879136,ADBE,2001-12-20,15.335000038146973
+879137,ADBE,2001-12-21,15.725000381469728
+879138,ADBE,2001-12-24,15.484999656677246
+879139,ADBE,2001-12-26,15.335000038146973
+879140,ADBE,2001-12-27,15.914999961853027
+879141,ADBE,2001-12-28,16.125
+879142,ADBE,2001-12-31,15.524999618530272
+879143,ADBE,2002-01-02,15.920000076293944
+879144,ADBE,2002-01-03,16.540000915527344
+879145,ADBE,2002-01-04,17.950000762939453
+879146,ADBE,2002-01-07,18.07999992370605
+879147,ADBE,2002-01-08,18.31999969482422
+879148,ADBE,2002-01-09,18.815000534057617
+879149,ADBE,2002-01-10,18.225000381469727
+879150,ADBE,2002-01-11,18.01499938964844
+879151,ADBE,2002-01-14,17.799999237060547
+879152,ADBE,2002-01-15,18.13500022888184
+879153,ADBE,2002-01-16,17.549999237060547
+879154,ADBE,2002-01-17,17.975000381469727
+879155,ADBE,2002-01-18,17.290000915527344
+879156,ADBE,2002-01-22,17.020000457763672
+879157,ADBE,2002-01-23,17.34000015258789
+879158,ADBE,2002-01-24,17.920000076293945
+879159,ADBE,2002-01-25,17.045000076293945
+879160,ADBE,2002-01-28,17.584999084472656
+879161,ADBE,2002-01-29,17.575000762939453
+879162,ADBE,2002-01-30,17.065000534057617
+879163,ADBE,2002-01-31,16.850000381469727
+879164,ADBE,2002-02-01,17.96500015258789
+879165,ADBE,2002-02-04,17.44499969482422
+879166,ADBE,2002-02-05,17.354999542236328
+879167,ADBE,2002-02-06,16.969999313354492
+879168,ADBE,2002-02-07,16.899999618530273
+879169,ADBE,2002-02-08,17.899999618530273
+879170,ADBE,2002-02-11,18.25
+879171,ADBE,2002-02-12,18.125
+879172,ADBE,2002-02-13,18.729999542236328
+879173,ADBE,2002-02-14,18.5049991607666
+879174,ADBE,2002-02-15,17.844999313354492
+879175,ADBE,2002-02-19,17.280000686645508
+879176,ADBE,2002-02-20,17.469999313354492
+879177,ADBE,2002-02-21,16.940000534057617
+879178,ADBE,2002-02-22,17.565000534057617
+879179,ADBE,2002-02-25,18.145000457763672
+879180,ADBE,2002-02-26,18.51499938964844
+879181,ADBE,2002-02-27,18.645000457763672
+879182,ADBE,2002-02-28,18.190000534057617
+879183,ADBE,2002-03-01,19.270000457763672
+879184,ADBE,2002-03-04,20.479999542236328
+879185,ADBE,2002-03-05,19.989999771118164
+879186,ADBE,2002-03-06,20.170000076293945
+879187,ADBE,2002-03-07,19.399999618530277
+879188,ADBE,2002-03-08,19.524999618530277
+879189,ADBE,2002-03-11,20.170000076293945
+879190,ADBE,2002-03-12,19.059999465942383
+879191,ADBE,2002-03-13,18.76499938964844
+879192,ADBE,2002-03-14,18.295000076293945
+879193,ADBE,2002-03-15,19.59000015258789
+879194,ADBE,2002-03-18,19.34000015258789
+879195,ADBE,2002-03-19,19.71999931335449
+879196,ADBE,2002-03-20,19.2549991607666
+879197,ADBE,2002-03-21,19.55500030517578
+879198,ADBE,2002-03-22,19.875
+879199,ADBE,2002-03-25,19.024999618530277
+879200,ADBE,2002-03-26,19.354999542236328
+879201,ADBE,2002-03-27,19.424999237060547
+879202,ADBE,2002-03-28,20.145000457763672
+879203,ADBE,2002-04-01,20.309999465942383
+879204,ADBE,2002-04-02,19.350000381469727
+879205,ADBE,2002-04-03,19.334999084472656
+879206,ADBE,2002-04-04,19.155000686645508
+879207,ADBE,2002-04-05,18.934999465942383
+879208,ADBE,2002-04-08,19.43000030517578
+879209,ADBE,2002-04-09,18.81999969482422
+879210,ADBE,2002-04-10,19.0
+879211,ADBE,2002-04-11,18.184999465942383
+879212,ADBE,2002-04-12,19.520000457763672
+879213,ADBE,2002-04-15,19.690000534057617
+879214,ADBE,2002-04-16,20.059999465942383
+879215,ADBE,2002-04-17,19.7450008392334
+879216,ADBE,2002-04-18,19.75
+879217,ADBE,2002-04-19,19.655000686645508
+879218,ADBE,2002-04-22,19.38999938964844
+879219,ADBE,2002-04-23,18.530000686645508
+879220,ADBE,2002-04-24,18.38500022888184
+879221,ADBE,2002-04-25,18.95499992370605
+879222,ADBE,2002-04-26,19.0049991607666
+879223,ADBE,2002-04-29,18.61000061035156
+879224,ADBE,2002-04-30,19.979999542236328
+879225,ADBE,2002-05-01,20.059999465942383
+879226,ADBE,2002-05-02,18.924999237060547
+879227,ADBE,2002-05-03,18.75
+879228,ADBE,2002-05-06,18.125
+879229,ADBE,2002-05-07,18.174999237060547
+879230,ADBE,2002-05-08,20.70499992370605
+879231,ADBE,2002-05-09,19.920000076293945
+879232,ADBE,2002-05-10,19.375
+879233,ADBE,2002-05-13,20.3700008392334
+879234,ADBE,2002-05-14,21.489999771118164
+879235,ADBE,2002-05-15,21.024999618530277
+879236,ADBE,2002-05-16,20.850000381469727
+879237,ADBE,2002-05-17,20.549999237060547
+879238,ADBE,2002-05-20,19.530000686645508
+879239,ADBE,2002-05-21,18.575000762939453
+879240,ADBE,2002-05-22,18.46999931335449
+879241,ADBE,2002-05-23,18.55500030517578
+879242,ADBE,2002-05-24,18.834999084472656
+879243,ADBE,2002-05-28,18.334999084472656
+879244,ADBE,2002-05-29,17.924999237060547
+879245,ADBE,2002-05-30,18.26499938964844
+879246,ADBE,2002-05-31,18.049999237060547
+879247,ADBE,2002-06-03,17.649999618530273
+879248,ADBE,2002-06-04,17.920000076293945
+879249,ADBE,2002-06-05,18.184999465942383
+879250,ADBE,2002-06-06,17.600000381469727
+879251,ADBE,2002-06-07,17.940000534057617
+879252,ADBE,2002-06-10,18.795000076293945
+879253,ADBE,2002-06-11,18.53499984741211
+879254,ADBE,2002-06-12,18.655000686645508
+879255,ADBE,2002-06-13,18.09499931335449
+879256,ADBE,2002-06-14,15.6850004196167
+879257,ADBE,2002-06-17,14.864999771118164
+879258,ADBE,2002-06-18,15.045000076293944
+879259,ADBE,2002-06-19,13.539999961853027
+879260,ADBE,2002-06-20,13.899999618530272
+879261,ADBE,2002-06-21,13.210000038146973
+879262,ADBE,2002-06-24,13.574999809265137
+879263,ADBE,2002-06-25,13.739999771118164
+879264,ADBE,2002-06-26,13.800000190734863
+879265,ADBE,2002-06-27,13.94499969482422
+879266,ADBE,2002-06-28,14.25
+879267,ADBE,2002-07-01,13.5
+879268,ADBE,2002-07-02,13.204999923706056
+879269,ADBE,2002-07-03,13.520000457763672
+879270,ADBE,2002-07-05,14.3149995803833
+879271,ADBE,2002-07-08,13.824999809265137
+879272,ADBE,2002-07-09,13.609999656677246
+879273,ADBE,2002-07-10,13.28499984741211
+879274,ADBE,2002-07-11,12.880000114440918
+879275,ADBE,2002-07-12,12.779999732971191
+879276,ADBE,2002-07-15,13.244999885559082
+879277,ADBE,2002-07-16,13.28499984741211
+879278,ADBE,2002-07-17,13.4399995803833
+879279,ADBE,2002-07-18,12.9350004196167
+879280,ADBE,2002-07-19,12.19499969482422
+879281,ADBE,2002-07-22,12.274999618530272
+879282,ADBE,2002-07-23,11.949999809265137
+879283,ADBE,2002-07-24,12.829999923706056
+879284,ADBE,2002-07-25,11.71500015258789
+879285,ADBE,2002-07-26,12.244999885559082
+879286,ADBE,2002-07-29,12.80500030517578
+879287,ADBE,2002-07-30,12.470000267028809
+879288,ADBE,2002-07-31,11.979999542236328
+879289,ADBE,2002-08-01,8.414999961853027
+879290,ADBE,2002-08-02,8.725000381469727
+879291,ADBE,2002-08-05,8.350000381469727
+879292,ADBE,2002-08-06,8.694999694824219
+879293,ADBE,2002-08-07,8.8100004196167
+879294,ADBE,2002-08-08,8.885000228881836
+879295,ADBE,2002-08-09,8.854999542236328
+879296,ADBE,2002-08-12,9.050000190734863
+879297,ADBE,2002-08-13,8.9350004196167
+879298,ADBE,2002-08-14,9.635000228881836
+879299,ADBE,2002-08-15,9.970000267028809
+879300,ADBE,2002-08-16,10.06999969482422
+879301,ADBE,2002-08-19,10.4399995803833
+879302,ADBE,2002-08-20,10.09000015258789
+879303,ADBE,2002-08-21,10.170000076293944
+879304,ADBE,2002-08-22,10.385000228881836
+879305,ADBE,2002-08-23,10.239999771118164
+879306,ADBE,2002-08-26,10.4399995803833
+879307,ADBE,2002-08-27,10.414999961853027
+879308,ADBE,2002-08-28,9.989999771118164
+879309,ADBE,2002-08-29,10.15999984741211
+879310,ADBE,2002-08-30,10.050000190734863
+879311,ADBE,2002-09-03,9.210000038146973
+879312,ADBE,2002-09-04,9.539999961853027
+879313,ADBE,2002-09-05,9.164999961853027
+879314,ADBE,2002-09-06,9.630000114440918
+879315,ADBE,2002-09-09,9.725000381469728
+879316,ADBE,2002-09-10,9.645000457763672
+879317,ADBE,2002-09-11,9.59000015258789
+879318,ADBE,2002-09-12,9.225000381469728
+879319,ADBE,2002-09-13,10.385000228881836
+879320,ADBE,2002-09-16,10.100000381469728
+879321,ADBE,2002-09-17,9.979999542236328
+879322,ADBE,2002-09-18,9.96500015258789
+879323,ADBE,2002-09-19,9.8149995803833
+879324,ADBE,2002-09-20,9.774999618530272
+879325,ADBE,2002-09-23,9.449999809265137
+879326,ADBE,2002-09-24,9.789999961853027
+879327,ADBE,2002-09-25,9.914999961853027
+879328,ADBE,2002-09-26,9.890000343322754
+879329,ADBE,2002-09-27,9.869999885559082
+879330,ADBE,2002-09-30,9.550000190734863
+879331,ADBE,2002-10-01,9.710000038146973
+879332,ADBE,2002-10-02,10.0
+879333,ADBE,2002-10-03,10.479999542236328
+879334,ADBE,2002-10-04,10.15999984741211
+879335,ADBE,2002-10-07,10.005000114440918
+879336,ADBE,2002-10-08,9.984999656677246
+879337,ADBE,2002-10-09,9.085000038146973
+879338,ADBE,2002-10-10,10.220000267028809
+879339,ADBE,2002-10-11,10.989999771118164
+879340,ADBE,2002-10-14,11.300000190734863
+879341,ADBE,2002-10-15,11.545000076293944
+879342,ADBE,2002-10-16,11.095000267028809
+879343,ADBE,2002-10-17,11.46500015258789
+879344,ADBE,2002-10-18,11.904999732971191
+879345,ADBE,2002-10-21,12.454999923706056
+879346,ADBE,2002-10-22,12.010000228881836
+879347,ADBE,2002-10-23,12.324999809265137
+879348,ADBE,2002-10-24,12.31999969482422
+879349,ADBE,2002-10-25,11.875
+879350,ADBE,2002-10-28,11.739999771118164
+879351,ADBE,2002-10-29,11.345000267028809
+879352,ADBE,2002-10-30,11.824999809265137
+879353,ADBE,2002-10-31,11.81999969482422
+879354,ADBE,2002-11-01,12.234999656677246
+879355,ADBE,2002-11-04,13.6899995803833
+879356,ADBE,2002-11-05,12.90999984741211
+879357,ADBE,2002-11-06,13.039999961853027
+879358,ADBE,2002-11-07,12.789999961853027
+879359,ADBE,2002-11-08,12.854999542236328
+879360,ADBE,2002-11-11,12.345000267028809
+879361,ADBE,2002-11-12,13.234999656677246
+879362,ADBE,2002-11-13,13.5649995803833
+879363,ADBE,2002-11-14,14.029999732971191
+879364,ADBE,2002-11-15,14.475000381469728
+879365,ADBE,2002-11-18,13.899999618530272
+879366,ADBE,2002-11-19,13.69499969482422
+879367,ADBE,2002-11-20,14.199999809265137
+879368,ADBE,2002-11-21,15.100000381469728
+879369,ADBE,2002-11-22,14.904999732971191
+879370,ADBE,2002-11-25,15.140000343322754
+879371,ADBE,2002-11-26,14.4350004196167
+879372,ADBE,2002-11-27,14.989999771118164
+879373,ADBE,2002-11-29,14.765000343322754
+879374,ADBE,2002-12-02,14.375
+879375,ADBE,2002-12-03,13.845000267028809
+879376,ADBE,2002-12-04,13.09000015258789
+879377,ADBE,2002-12-05,12.925000190734863
+879378,ADBE,2002-12-06,13.045000076293944
+879379,ADBE,2002-12-09,12.43000030517578
+879380,ADBE,2002-12-10,13.005000114440918
+879381,ADBE,2002-12-11,12.970000267028809
+879382,ADBE,2002-12-12,12.9350004196167
+879383,ADBE,2002-12-13,12.895000457763672
+879384,ADBE,2002-12-16,13.279999732971191
+879385,ADBE,2002-12-17,13.420000076293944
+879386,ADBE,2002-12-18,13.015000343322754
+879387,ADBE,2002-12-19,12.770000457763672
+879388,ADBE,2002-12-20,12.869999885559082
+879389,ADBE,2002-12-23,13.274999618530272
+879390,ADBE,2002-12-24,13.114999771118164
+879391,ADBE,2002-12-26,12.845000267028809
+879392,ADBE,2002-12-27,12.59000015258789
+879393,ADBE,2002-12-30,12.44499969482422
+879394,ADBE,2002-12-31,12.399999618530272
+879395,ADBE,2003-01-02,12.800000190734863
+879396,ADBE,2003-01-03,13.149999618530272
+879397,ADBE,2003-01-06,13.755000114440918
+879398,ADBE,2003-01-07,14.255000114440918
+879399,ADBE,2003-01-08,13.5649995803833
+879400,ADBE,2003-01-09,14.119999885559082
+879401,ADBE,2003-01-10,14.324999809265137
+879402,ADBE,2003-01-13,14.274999618530272
+879403,ADBE,2003-01-14,14.55500030517578
+879404,ADBE,2003-01-15,13.984999656677246
+879405,ADBE,2003-01-16,13.600000381469728
+879406,ADBE,2003-01-17,12.93000030517578
+879407,ADBE,2003-01-21,12.835000038146973
+879408,ADBE,2003-01-22,12.890000343322754
+879409,ADBE,2003-01-23,13.404999732971191
+879410,ADBE,2003-01-24,12.9350004196167
+879411,ADBE,2003-01-27,12.904999732971191
+879412,ADBE,2003-01-28,13.34000015258789
+879413,ADBE,2003-01-29,13.354999542236328
+879414,ADBE,2003-01-30,13.210000038146973
+879415,ADBE,2003-01-31,13.210000038146973
+879416,ADBE,2003-02-03,13.529999732971191
+879417,ADBE,2003-02-04,13.21500015258789
+879418,ADBE,2003-02-05,13.260000228881836
+879419,ADBE,2003-02-06,13.260000228881836
+879420,ADBE,2003-02-07,13.06999969482422
+879421,ADBE,2003-02-10,13.3149995803833
+879422,ADBE,2003-02-11,13.350000381469728
+879423,ADBE,2003-02-12,13.390000343322754
+879424,ADBE,2003-02-13,13.46500015258789
+879425,ADBE,2003-02-14,13.71500015258789
+879426,ADBE,2003-02-18,14.18000030517578
+879427,ADBE,2003-02-19,14.130000114440918
+879428,ADBE,2003-02-20,14.18000030517578
+879429,ADBE,2003-02-21,14.55500030517578
+879430,ADBE,2003-02-24,14.18000030517578
+879431,ADBE,2003-02-25,14.140000343322754
+879432,ADBE,2003-02-26,13.539999961853027
+879433,ADBE,2003-02-27,13.604999542236328
+879434,ADBE,2003-02-28,13.75
+879435,ADBE,2003-03-03,13.375
+879436,ADBE,2003-03-04,13.21500015258789
+879437,ADBE,2003-03-05,12.970000267028809
+879438,ADBE,2003-03-06,13.364999771118164
+879439,ADBE,2003-03-07,13.510000228881836
+879440,ADBE,2003-03-10,13.30500030517578
+879441,ADBE,2003-03-11,13.3149995803833
+879442,ADBE,2003-03-12,13.744999885559082
+879443,ADBE,2003-03-13,14.260000228881836
+879444,ADBE,2003-03-14,15.395000457763672
+879445,ADBE,2003-03-17,16.09000015258789
+879446,ADBE,2003-03-18,16.09000015258789
+879447,ADBE,2003-03-19,16.510000228881836
+879448,ADBE,2003-03-20,17.03499984741211
+879449,ADBE,2003-03-21,16.03499984741211
+879450,ADBE,2003-03-24,15.274999618530272
+879451,ADBE,2003-03-25,15.835000038146973
+879452,ADBE,2003-03-26,15.975000381469728
+879453,ADBE,2003-03-27,15.75
+879454,ADBE,2003-03-28,15.895000457763672
+879455,ADBE,2003-03-31,15.414999961853027
+879456,ADBE,2003-04-01,15.30500030517578
+879457,ADBE,2003-04-02,16.43000030517578
+879458,ADBE,2003-04-03,16.520000457763672
+879459,ADBE,2003-04-04,16.100000381469727
+879460,ADBE,2003-04-07,16.559999465942383
+879461,ADBE,2003-04-08,16.190000534057617
+879462,ADBE,2003-04-09,15.9350004196167
+879463,ADBE,2003-04-10,16.204999923706055
+879464,ADBE,2003-04-11,16.184999465942383
+879465,ADBE,2003-04-14,16.7549991607666
+879466,ADBE,2003-04-15,16.940000534057617
+879467,ADBE,2003-04-16,16.594999313354492
+879468,ADBE,2003-04-17,17.375
+879469,ADBE,2003-04-21,17.360000610351562
+879470,ADBE,2003-04-22,17.635000228881836
+879471,ADBE,2003-04-23,17.78499984741211
+879472,ADBE,2003-04-24,17.864999771118164
+879473,ADBE,2003-04-25,17.309999465942383
+879474,ADBE,2003-04-28,17.55500030517578
+879475,ADBE,2003-04-29,17.6200008392334
+879476,ADBE,2003-04-30,17.264999389648438
+879477,ADBE,2003-05-01,18.354999542236328
+879478,ADBE,2003-05-02,18.959999084472656
+879479,ADBE,2003-05-05,18.84000015258789
+879480,ADBE,2003-05-06,18.71999931335449
+879481,ADBE,2003-05-07,18.434999465942383
+879482,ADBE,2003-05-08,17.969999313354492
+879483,ADBE,2003-05-09,18.274999618530277
+879484,ADBE,2003-05-12,18.549999237060547
+879485,ADBE,2003-05-13,18.2450008392334
+879486,ADBE,2003-05-14,18.125
+879487,ADBE,2003-05-15,18.190000534057617
+879488,ADBE,2003-05-16,17.969999313354492
+879489,ADBE,2003-05-19,16.780000686645508
+879490,ADBE,2003-05-20,16.75
+879491,ADBE,2003-05-21,16.844999313354492
+879492,ADBE,2003-05-22,17.344999313354492
+879493,ADBE,2003-05-23,17.315000534057617
+879494,ADBE,2003-05-27,17.674999237060547
+879495,ADBE,2003-05-28,17.84000015258789
+879496,ADBE,2003-05-29,17.600000381469727
+879497,ADBE,2003-05-30,17.65999984741211
+879498,ADBE,2003-06-02,17.520000457763672
+879499,ADBE,2003-06-03,17.46500015258789
+879500,ADBE,2003-06-04,18.55500030517578
+879501,ADBE,2003-06-05,18.815000534057617
+879502,ADBE,2003-06-06,18.645000457763672
+879503,ADBE,2003-06-09,17.700000762939453
+879504,ADBE,2003-06-10,17.899999618530273
+879505,ADBE,2003-06-11,17.90999984741211
+879506,ADBE,2003-06-12,17.989999771118164
+879507,ADBE,2003-06-13,15.774999618530272
+879508,ADBE,2003-06-16,15.850000381469728
+879509,ADBE,2003-06-17,16.2450008392334
+879510,ADBE,2003-06-18,16.03499984741211
+879511,ADBE,2003-06-19,15.770000457763672
+879512,ADBE,2003-06-20,15.94499969482422
+879513,ADBE,2003-06-23,15.55500030517578
+879514,ADBE,2003-06-24,15.460000038146973
+879515,ADBE,2003-06-25,15.645000457763672
+879516,ADBE,2003-06-26,16.065000534057617
+879517,ADBE,2003-06-27,16.299999237060547
+879518,ADBE,2003-06-30,16.03499984741211
+879519,ADBE,2003-07-01,16.40999984741211
+879520,ADBE,2003-07-02,16.790000915527344
+879521,ADBE,2003-07-03,16.93000030517578
+879522,ADBE,2003-07-07,17.325000762939453
+879523,ADBE,2003-07-08,17.46500015258789
+879524,ADBE,2003-07-09,17.395000457763672
+879525,ADBE,2003-07-10,17.1299991607666
+879526,ADBE,2003-07-11,17.315000534057617
+879527,ADBE,2003-07-14,17.219999313354492
+879528,ADBE,2003-07-15,17.549999237060547
+879529,ADBE,2003-07-16,17.565000534057617
+879530,ADBE,2003-07-17,17.110000610351562
+879531,ADBE,2003-07-18,16.75
+879532,ADBE,2003-07-21,16.274999618530273
+879533,ADBE,2003-07-22,16.635000228881836
+879534,ADBE,2003-07-23,16.69499969482422
+879535,ADBE,2003-07-24,16.239999771118164
+879536,ADBE,2003-07-25,16.5
+879537,ADBE,2003-07-28,16.479999542236328
+879538,ADBE,2003-07-29,16.024999618530273
+879539,ADBE,2003-07-30,16.040000915527344
+879540,ADBE,2003-07-31,16.364999771118164
+879541,ADBE,2003-08-01,16.299999237060547
+879542,ADBE,2003-08-04,16.55500030517578
+879543,ADBE,2003-08-05,16.21500015258789
+879544,ADBE,2003-08-06,15.779999732971191
+879545,ADBE,2003-08-07,15.859999656677246
+879546,ADBE,2003-08-08,15.890000343322754
+879547,ADBE,2003-08-11,16.6299991607666
+879548,ADBE,2003-08-12,16.90999984741211
+879549,ADBE,2003-08-13,17.190000534057617
+879550,ADBE,2003-08-14,17.15999984741211
+879551,ADBE,2003-08-15,17.18000030517578
+879552,ADBE,2003-08-18,18.104999542236328
+879553,ADBE,2003-08-19,18.399999618530277
+879554,ADBE,2003-08-20,18.270000457763672
+879555,ADBE,2003-08-21,19.21999931335449
+879556,ADBE,2003-08-22,18.700000762939453
+879557,ADBE,2003-08-25,19.0
+879558,ADBE,2003-08-26,19.06999969482422
+879559,ADBE,2003-08-27,19.09499931335449
+879560,ADBE,2003-08-28,19.44499969482422
+879561,ADBE,2003-08-29,19.415000915527344
+879562,ADBE,2003-09-02,19.674999237060547
+879563,ADBE,2003-09-03,19.68000030517578
+879564,ADBE,2003-09-04,19.3799991607666
+879565,ADBE,2003-09-05,18.95499992370605
+879566,ADBE,2003-09-08,19.34499931335449
+879567,ADBE,2003-09-09,19.01499938964844
+879568,ADBE,2003-09-10,18.19499969482422
+879569,ADBE,2003-09-11,19.729999542236328
+879570,ADBE,2003-09-12,19.76499938964844
+879571,ADBE,2003-09-15,19.6299991607666
+879572,ADBE,2003-09-16,19.90999984741211
+879573,ADBE,2003-09-17,20.23500061035156
+879574,ADBE,2003-09-18,20.76000022888184
+879575,ADBE,2003-09-19,20.684999465942383
+879576,ADBE,2003-09-22,20.040000915527344
+879577,ADBE,2003-09-23,20.729999542236328
+879578,ADBE,2003-09-24,20.2549991607666
+879579,ADBE,2003-09-25,20.655000686645508
+879580,ADBE,2003-09-26,20.325000762939453
+879581,ADBE,2003-09-29,20.100000381469727
+879582,ADBE,2003-09-30,19.69499969482422
+879583,ADBE,2003-10-01,19.899999618530277
+879584,ADBE,2003-10-02,19.834999084472656
+879585,ADBE,2003-10-03,20.434999465942383
+879586,ADBE,2003-10-06,20.520000457763672
+879587,ADBE,2003-10-07,20.645000457763672
+879588,ADBE,2003-10-08,21.049999237060547
+879589,ADBE,2003-10-09,20.96500015258789
+879590,ADBE,2003-10-10,20.95499992370605
+879591,ADBE,2003-10-13,21.395000457763672
+879592,ADBE,2003-10-14,21.43000030517578
+879593,ADBE,2003-10-15,21.40999984741211
+879594,ADBE,2003-10-16,21.44499969482422
+879595,ADBE,2003-10-17,21.225000381469727
+879596,ADBE,2003-10-20,21.34499931335449
+879597,ADBE,2003-10-21,21.56999969482422
+879598,ADBE,2003-10-22,21.295000076293945
+879599,ADBE,2003-10-23,21.18000030517578
+879600,ADBE,2003-10-24,21.0049991607666
+879601,ADBE,2003-10-27,21.020000457763672
+879602,ADBE,2003-10-28,21.71500015258789
+879603,ADBE,2003-10-29,22.334999084472656
+879604,ADBE,2003-10-30,22.13999938964844
+879605,ADBE,2003-10-31,21.8799991607666
+879606,ADBE,2003-11-03,22.575000762939453
+879607,ADBE,2003-11-04,22.364999771118164
+879608,ADBE,2003-11-05,22.545000076293945
+879609,ADBE,2003-11-06,22.915000915527344
+879610,ADBE,2003-11-07,22.51499938964844
+879611,ADBE,2003-11-10,21.709999084472656
+879612,ADBE,2003-11-11,21.364999771118164
+879613,ADBE,2003-11-12,21.38500022888184
+879614,ADBE,2003-11-13,21.440000534057617
+879615,ADBE,2003-11-14,20.545000076293945
+879616,ADBE,2003-11-17,20.200000762939453
+879617,ADBE,2003-11-18,20.049999237060547
+879618,ADBE,2003-11-19,19.799999237060547
+879619,ADBE,2003-11-20,19.149999618530277
+879620,ADBE,2003-11-21,19.68000030517578
+879621,ADBE,2003-11-24,20.700000762939453
+879622,ADBE,2003-11-25,20.51499938964844
+879623,ADBE,2003-11-26,20.559999465942383
+879624,ADBE,2003-11-28,20.655000686645508
+879625,ADBE,2003-12-01,21.045000076293945
+879626,ADBE,2003-12-02,20.604999542236328
+879627,ADBE,2003-12-03,20.82999992370605
+879628,ADBE,2003-12-04,20.825000762939453
+879629,ADBE,2003-12-05,19.450000762939453
+879630,ADBE,2003-12-08,19.71500015258789
+879631,ADBE,2003-12-09,18.864999771118164
+879632,ADBE,2003-12-10,19.040000915527344
+879633,ADBE,2003-12-11,19.88999938964844
+879634,ADBE,2003-12-12,20.100000381469727
+879635,ADBE,2003-12-15,18.905000686645508
+879636,ADBE,2003-12-16,19.415000915527344
+879637,ADBE,2003-12-17,19.549999237060547
+879638,ADBE,2003-12-18,20.059999465942383
+879639,ADBE,2003-12-19,19.440000534057617
+879640,ADBE,2003-12-22,19.924999237060547
+879641,ADBE,2003-12-23,20.149999618530277
+879642,ADBE,2003-12-24,20.0
+879643,ADBE,2003-12-26,19.864999771118164
+879644,ADBE,2003-12-29,20.03499984741211
+879645,ADBE,2003-12-30,19.809999465942383
+879646,ADBE,2003-12-31,19.540000915527344
+879647,ADBE,2004-01-02,19.549999237060547
+879648,ADBE,2004-01-05,19.899999618530277
+879649,ADBE,2004-01-06,19.920000076293945
+879650,ADBE,2004-01-07,19.71999931335449
+879651,ADBE,2004-01-08,19.0
+879652,ADBE,2004-01-09,18.559999465942383
+879653,ADBE,2004-01-12,18.68000030517578
+879654,ADBE,2004-01-13,18.59499931335449
+879655,ADBE,2004-01-14,18.575000762939453
+879656,ADBE,2004-01-15,19.225000381469727
+879657,ADBE,2004-01-16,19.149999618530277
+879658,ADBE,2004-01-20,19.25
+879659,ADBE,2004-01-21,19.26499938964844
+879660,ADBE,2004-01-22,18.600000381469727
+879661,ADBE,2004-01-23,19.020000457763672
+879662,ADBE,2004-01-26,19.170000076293945
+879663,ADBE,2004-01-27,18.795000076293945
+879664,ADBE,2004-01-28,18.31999969482422
+879665,ADBE,2004-01-29,18.065000534057617
+879666,ADBE,2004-01-30,19.149999618530277
+879667,ADBE,2004-02-02,18.90999984741211
+879668,ADBE,2004-02-03,18.895000457763672
+879669,ADBE,2004-02-04,18.959999084472656
+879670,ADBE,2004-02-05,18.8700008392334
+879671,ADBE,2004-02-06,19.459999084472656
+879672,ADBE,2004-02-09,19.440000534057617
+879673,ADBE,2004-02-10,19.364999771118164
+879674,ADBE,2004-02-11,19.75
+879675,ADBE,2004-02-12,19.729999542236328
+879676,ADBE,2004-02-13,19.26499938964844
+879677,ADBE,2004-02-17,19.59499931335449
+879678,ADBE,2004-02-18,19.88500022888184
+879679,ADBE,2004-02-19,19.149999618530277
+879680,ADBE,2004-02-20,18.96999931335449
+879681,ADBE,2004-02-23,18.299999237060547
+879682,ADBE,2004-02-24,18.13999938964844
+879683,ADBE,2004-02-25,18.0
+879684,ADBE,2004-02-26,18.854999542236328
+879685,ADBE,2004-02-27,18.625
+879686,ADBE,2004-03-01,18.73500061035156
+879687,ADBE,2004-03-02,18.774999618530277
+879688,ADBE,2004-03-03,18.475000381469727
+879689,ADBE,2004-03-04,18.34499931335449
+879690,ADBE,2004-03-05,18.229999542236328
+879691,ADBE,2004-03-08,17.915000915527344
+879692,ADBE,2004-03-09,18.045000076293945
+879693,ADBE,2004-03-10,17.524999618530273
+879694,ADBE,2004-03-11,17.19499969482422
+879695,ADBE,2004-03-12,17.854999542236328
+879696,ADBE,2004-03-15,17.520000457763672
+879697,ADBE,2004-03-16,17.674999237060547
+879698,ADBE,2004-03-17,18.1299991607666
+879699,ADBE,2004-03-18,18.13500022888184
+879700,ADBE,2004-03-19,19.924999237060547
+879701,ADBE,2004-03-22,19.63999938964844
+879702,ADBE,2004-03-23,19.30500030517578
+879703,ADBE,2004-03-24,19.415000915527344
+879704,ADBE,2004-03-25,20.024999618530277
+879705,ADBE,2004-03-26,19.7450008392334
+879706,ADBE,2004-03-29,19.95499992370605
+879707,ADBE,2004-03-30,19.790000915527344
+879708,ADBE,2004-03-31,19.649999618530277
+879709,ADBE,2004-04-01,20.13999938964844
+879710,ADBE,2004-04-02,20.450000762939453
+879711,ADBE,2004-04-05,20.674999237060547
+879712,ADBE,2004-04-06,20.729999542236328
+879713,ADBE,2004-04-07,20.93000030517578
+879714,ADBE,2004-04-08,20.9950008392334
+879715,ADBE,2004-04-12,21.26000022888184
+879716,ADBE,2004-04-13,21.149999618530277
+879717,ADBE,2004-04-14,21.290000915527344
+879718,ADBE,2004-04-15,20.63500022888184
+879719,ADBE,2004-04-16,20.770000457763672
+879720,ADBE,2004-04-19,20.94499969482422
+879721,ADBE,2004-04-20,20.600000381469727
+879722,ADBE,2004-04-21,20.989999771118164
+879723,ADBE,2004-04-22,21.51000022888184
+879724,ADBE,2004-04-23,21.84499931335449
+879725,ADBE,2004-04-26,21.405000686645508
+879726,ADBE,2004-04-27,21.405000686645508
+879727,ADBE,2004-04-28,20.809999465942383
+879728,ADBE,2004-04-29,20.825000762939453
+879729,ADBE,2004-04-30,20.75
+879730,ADBE,2004-05-03,22.0
+879731,ADBE,2004-05-04,22.950000762939453
+879732,ADBE,2004-05-05,22.46999931335449
+879733,ADBE,2004-05-06,21.950000762939453
+879734,ADBE,2004-05-07,21.729999542236328
+879735,ADBE,2004-05-10,21.76000022888184
+879736,ADBE,2004-05-11,22.114999771118164
+879737,ADBE,2004-05-12,21.915000915527344
+879738,ADBE,2004-05-13,21.934999465942383
+879739,ADBE,2004-05-14,21.38500022888184
+879740,ADBE,2004-05-17,21.1299991607666
+879741,ADBE,2004-05-18,21.5049991607666
+879742,ADBE,2004-05-19,21.774999618530277
+879743,ADBE,2004-05-20,22.225000381469727
+879744,ADBE,2004-05-21,22.209999084472656
+879745,ADBE,2004-05-24,21.774999618530277
+879746,ADBE,2004-05-25,22.34000015258789
+879747,ADBE,2004-05-26,22.125
+879748,ADBE,2004-05-27,22.19499969482422
+879749,ADBE,2004-05-28,22.315000534057617
+879750,ADBE,2004-06-01,22.459999084472656
+879751,ADBE,2004-06-02,22.65999984741211
+879752,ADBE,2004-06-03,22.450000762939453
+879753,ADBE,2004-06-04,22.709999084472656
+879754,ADBE,2004-06-07,23.68000030517578
+879755,ADBE,2004-06-08,23.559999465942383
+879756,ADBE,2004-06-09,22.975000381469727
+879757,ADBE,2004-06-10,22.924999237060547
+879758,ADBE,2004-06-14,22.63999938964844
+879759,ADBE,2004-06-15,22.84499931335449
+879760,ADBE,2004-06-16,22.32999992370605
+879761,ADBE,2004-06-17,22.30500030517578
+879762,ADBE,2004-06-18,21.364999771118164
+879763,ADBE,2004-06-21,21.7549991607666
+879764,ADBE,2004-06-22,22.0
+879765,ADBE,2004-06-23,22.20499992370605
+879766,ADBE,2004-06-24,21.88500022888184
+879767,ADBE,2004-06-25,22.295000076293945
+879768,ADBE,2004-06-28,22.420000076293945
+879769,ADBE,2004-06-29,22.75
+879770,ADBE,2004-06-30,23.25
+879771,ADBE,2004-07-01,22.950000762939453
+879772,ADBE,2004-07-02,22.575000762939453
+879773,ADBE,2004-07-06,22.145000457763672
+879774,ADBE,2004-07-07,22.65999984741211
+879775,ADBE,2004-07-08,21.700000762939453
+879776,ADBE,2004-07-09,22.155000686645508
+879777,ADBE,2004-07-12,21.96999931335449
+879778,ADBE,2004-07-13,21.834999084472656
+879779,ADBE,2004-07-14,21.674999237060547
+879780,ADBE,2004-07-15,21.71500015258789
+879781,ADBE,2004-07-16,21.604999542236328
+879782,ADBE,2004-07-19,21.09499931335449
+879783,ADBE,2004-07-20,21.19499969482422
+879784,ADBE,2004-07-21,20.440000534057617
+879785,ADBE,2004-07-22,20.405000686645508
+879786,ADBE,2004-07-23,20.174999237060547
+879787,ADBE,2004-07-26,19.850000381469727
+879788,ADBE,2004-07-27,20.13500022888184
+879789,ADBE,2004-07-28,20.21500015258789
+879790,ADBE,2004-07-29,20.725000381469727
+879791,ADBE,2004-07-30,21.09000015258789
+879792,ADBE,2004-08-02,20.98500061035156
+879793,ADBE,2004-08-03,21.59499931335449
+879794,ADBE,2004-08-04,21.739999771118164
+879795,ADBE,2004-08-05,21.674999237060547
+879796,ADBE,2004-08-06,21.145000457763672
+879797,ADBE,2004-08-09,21.20499992370605
+879798,ADBE,2004-08-10,21.69499969482422
+879799,ADBE,2004-08-11,21.76499938964844
+879800,ADBE,2004-08-12,21.44499969482422
+879801,ADBE,2004-08-13,21.73500061035156
+879802,ADBE,2004-08-16,22.434999465942383
+879803,ADBE,2004-08-17,22.38500022888184
+879804,ADBE,2004-08-18,22.76000022888184
+879805,ADBE,2004-08-19,22.665000915527344
+879806,ADBE,2004-08-20,23.045000076293945
+879807,ADBE,2004-08-23,22.815000534057617
+879808,ADBE,2004-08-24,22.864999771118164
+879809,ADBE,2004-08-25,23.1200008392334
+879810,ADBE,2004-08-26,23.07999992370605
+879811,ADBE,2004-08-27,23.20499992370605
+879812,ADBE,2004-08-30,22.780000686645508
+879813,ADBE,2004-08-31,22.934999465942383
+879814,ADBE,2004-09-01,22.905000686645508
+879815,ADBE,2004-09-02,23.420000076293945
+879816,ADBE,2004-09-03,23.26499938964844
+879817,ADBE,2004-09-07,23.6200008392334
+879818,ADBE,2004-09-08,23.915000915527344
+879819,ADBE,2004-09-09,24.475000381469727
+879820,ADBE,2004-09-10,24.934999465942383
+879821,ADBE,2004-09-13,24.854999542236328
+879822,ADBE,2004-09-14,24.774999618530277
+879823,ADBE,2004-09-15,23.71999931335449
+879824,ADBE,2004-09-16,23.94499969482422
+879825,ADBE,2004-09-17,24.06999969482422
+879826,ADBE,2004-09-20,23.975000381469727
+879827,ADBE,2004-09-21,25.225000381469727
+879828,ADBE,2004-09-22,24.420000076293945
+879829,ADBE,2004-09-23,24.625
+879830,ADBE,2004-09-24,24.174999237060547
+879831,ADBE,2004-09-27,23.93000030517578
+879832,ADBE,2004-09-28,24.34499931335449
+879833,ADBE,2004-09-29,24.82999992370605
+879834,ADBE,2004-09-30,24.73500061035156
+879835,ADBE,2004-10-01,24.9950008392334
+879836,ADBE,2004-10-04,25.405000686645508
+879837,ADBE,2004-10-05,25.559999465942383
+879838,ADBE,2004-10-06,25.834999084472656
+879839,ADBE,2004-10-07,25.524999618530277
+879840,ADBE,2004-10-08,24.864999771118164
+879841,ADBE,2004-10-11,25.46999931335449
+879842,ADBE,2004-10-12,26.0049991607666
+879843,ADBE,2004-10-13,25.63500022888184
+879844,ADBE,2004-10-14,25.6200008392334
+879845,ADBE,2004-10-15,25.739999771118164
+879846,ADBE,2004-10-18,26.53499984741211
+879847,ADBE,2004-10-19,26.774999618530277
+879848,ADBE,2004-10-20,26.834999084472656
+879849,ADBE,2004-10-21,27.25
+879850,ADBE,2004-10-22,26.8700008392334
+879851,ADBE,2004-10-25,26.88500022888184
+879852,ADBE,2004-10-26,26.86000061035156
+879853,ADBE,2004-10-27,27.989999771118164
+879854,ADBE,2004-10-28,27.7450008392334
+879855,ADBE,2004-10-29,28.01499938964844
+879856,ADBE,2004-11-01,28.170000076293945
+879857,ADBE,2004-11-02,28.51499938964844
+879858,ADBE,2004-11-03,28.57999992370605
+879859,ADBE,2004-11-04,29.05500030517578
+879860,ADBE,2004-11-05,29.239999771118164
+879861,ADBE,2004-11-08,28.93000030517578
+879862,ADBE,2004-11-09,28.69499969482422
+879863,ADBE,2004-11-10,28.795000076293945
+879864,ADBE,2004-11-11,29.21500015258789
+879865,ADBE,2004-11-12,29.48500061035156
+879866,ADBE,2004-11-15,29.270000457763672
+879867,ADBE,2004-11-16,29.084999084472656
+879868,ADBE,2004-11-17,29.299999237060547
+879869,ADBE,2004-11-18,29.584999084472656
+879870,ADBE,2004-11-19,28.90999984741211
+879871,ADBE,2004-11-22,29.729999542236328
+879872,ADBE,2004-11-23,30.334999084472656
+879873,ADBE,2004-11-24,30.434999465942383
+879874,ADBE,2004-11-26,30.32999992370605
+879875,ADBE,2004-11-29,30.3700008392334
+879876,ADBE,2004-11-30,30.280000686645508
+879877,ADBE,2004-12-01,30.795000076293945
+879878,ADBE,2004-12-02,31.155000686645508
+879879,ADBE,2004-12-03,31.479999542236328
+879880,ADBE,2004-12-06,30.989999771118164
+879881,ADBE,2004-12-07,30.1299991607666
+879882,ADBE,2004-12-08,30.165000915527344
+879883,ADBE,2004-12-09,30.415000915527344
+879884,ADBE,2004-12-10,30.5
+879885,ADBE,2004-12-13,31.3799991607666
+879886,ADBE,2004-12-14,32.08000183105469
+879887,ADBE,2004-12-15,31.325000762939453
+879888,ADBE,2004-12-16,30.55500030517578
+879889,ADBE,2004-12-17,30.225000381469727
+879890,ADBE,2004-12-20,30.38999938964844
+879891,ADBE,2004-12-21,30.5049991607666
+879892,ADBE,2004-12-22,31.030000686645508
+879893,ADBE,2004-12-23,31.309999465942383
+879894,ADBE,2004-12-27,31.155000686645508
+879895,ADBE,2004-12-28,31.854999542236328
+879896,ADBE,2004-12-29,31.625
+879897,ADBE,2004-12-30,31.59000015258789
+879898,ADBE,2004-12-31,31.3700008392334
+879899,ADBE,2005-01-03,30.84499931335449
+879900,ADBE,2005-01-04,30.030000686645508
+879901,ADBE,2005-01-05,29.864999771118164
+879902,ADBE,2005-01-06,29.3700008392334
+879903,ADBE,2005-01-07,29.38999938964844
+879904,ADBE,2005-01-10,29.40999984741211
+879905,ADBE,2005-01-11,29.059999465942383
+879906,ADBE,2005-01-12,29.489999771118164
+879907,ADBE,2005-01-13,29.11000061035156
+879908,ADBE,2005-01-14,29.114999771118164
+879909,ADBE,2005-01-18,29.190000534057617
+879910,ADBE,2005-01-19,28.940000534057617
+879911,ADBE,2005-01-20,29.03499984741211
+879912,ADBE,2005-01-21,28.53499984741211
+879913,ADBE,2005-01-24,27.69499969482422
+879914,ADBE,2005-01-25,27.790000915527344
+879915,ADBE,2005-01-26,28.0049991607666
+879916,ADBE,2005-01-27,28.084999084472656
+879917,ADBE,2005-01-28,27.739999771118164
+879918,ADBE,2005-01-31,28.450000762939453
+879919,ADBE,2005-02-01,28.950000762939453
+879920,ADBE,2005-02-02,31.145000457763672
+879921,ADBE,2005-02-03,31.709999084472656
+879922,ADBE,2005-02-04,31.9950008392334
+879923,ADBE,2005-02-07,31.76000022888184
+879924,ADBE,2005-02-08,31.850000381469727
+879925,ADBE,2005-02-09,31.295000076293945
+879926,ADBE,2005-02-10,31.34000015258789
+879927,ADBE,2005-02-11,31.850000381469727
+879928,ADBE,2005-02-14,31.73500061035156
+879929,ADBE,2005-02-15,32.45500183105469
+879930,ADBE,2005-02-16,32.29999923706055
+879931,ADBE,2005-02-17,31.53499984741211
+879932,ADBE,2005-02-18,31.415000915527344
+879933,ADBE,2005-02-22,30.7549991607666
+879934,ADBE,2005-02-23,30.875
+879935,ADBE,2005-02-24,30.69499969482422
+879936,ADBE,2005-02-25,30.71500015258789
+879937,ADBE,2005-02-28,30.875
+879938,ADBE,2005-03-01,31.170000076293945
+879939,ADBE,2005-03-02,31.174999237060547
+879940,ADBE,2005-03-03,31.174999237060547
+879941,ADBE,2005-03-04,31.88500022888184
+879942,ADBE,2005-03-07,32.53499984741211
+879943,ADBE,2005-03-08,32.474998474121094
+879944,ADBE,2005-03-09,32.255001068115234
+879945,ADBE,2005-03-10,32.654998779296875
+879946,ADBE,2005-03-11,32.209999084472656
+879947,ADBE,2005-03-14,32.66999816894531
+879948,ADBE,2005-03-15,32.27000045776367
+879949,ADBE,2005-03-16,31.59499931335449
+879950,ADBE,2005-03-17,31.94499969482422
+879951,ADBE,2005-03-18,33.904998779296875
+879952,ADBE,2005-03-21,33.349998474121094
+879953,ADBE,2005-03-22,33.18000030517578
+879954,ADBE,2005-03-23,33.1349983215332
+879955,ADBE,2005-03-24,33.27000045776367
+879956,ADBE,2005-03-28,33.55500030517578
+879957,ADBE,2005-03-29,33.11000061035156
+879958,ADBE,2005-03-30,33.8650016784668
+879959,ADBE,2005-03-31,33.584999084472656
+879960,ADBE,2005-04-01,33.380001068115234
+879961,ADBE,2005-04-04,33.290000915527344
+879962,ADBE,2005-04-05,33.42499923706055
+879963,ADBE,2005-04-06,34.04999923706055
+879964,ADBE,2005-04-07,34.19499969482422
+879965,ADBE,2005-04-08,33.630001068115234
+879966,ADBE,2005-04-11,33.400001525878906
+879967,ADBE,2005-04-12,33.45000076293945
+879968,ADBE,2005-04-13,32.53499984741211
+879969,ADBE,2005-04-14,31.739999771118164
+879970,ADBE,2005-04-15,30.32999992370605
+879971,ADBE,2005-04-18,27.38500022888184
+879972,ADBE,2005-04-19,29.049999237060547
+879973,ADBE,2005-04-20,28.625
+879974,ADBE,2005-04-21,29.770000457763672
+879975,ADBE,2005-04-22,30.145000457763672
+879976,ADBE,2005-04-25,30.020000457763672
+879977,ADBE,2005-04-26,29.559999465942383
+879978,ADBE,2005-04-27,29.225000381469727
+879979,ADBE,2005-04-28,29.23500061035156
+879980,ADBE,2005-04-29,29.73500061035156
+879981,ADBE,2005-05-02,28.575000762939453
+879982,ADBE,2005-05-03,28.645000457763672
+879983,ADBE,2005-05-04,28.774999618530277
+879984,ADBE,2005-05-05,28.459999084472656
+879985,ADBE,2005-05-06,28.850000381469727
+879986,ADBE,2005-05-09,29.334999084472656
+879987,ADBE,2005-05-10,28.76000022888184
+879988,ADBE,2005-05-11,28.96500015258789
+879989,ADBE,2005-05-12,28.88999938964844
+879990,ADBE,2005-05-13,29.049999237060547
+879991,ADBE,2005-05-16,29.95499992370605
+879992,ADBE,2005-05-17,29.88999938964844
+879993,ADBE,2005-05-18,30.549999237060547
+879994,ADBE,2005-05-19,31.059999465942383
+879995,ADBE,2005-05-20,31.114999771118164
+879996,ADBE,2005-05-23,31.36000061035156
+879997,ADBE,2005-05-24,32.41999816894531
+879998,ADBE,2005-05-25,32.7599983215332
+879999,ADBE,2005-05-26,33.099998474121094
+880000,ADBE,2005-05-27,33.16999816894531
+880001,ADBE,2005-05-31,33.119998931884766
+880002,ADBE,2005-06-01,33.18000030517578
+880003,ADBE,2005-06-02,33.09000015258789
+880004,ADBE,2005-06-03,32.540000915527344
+880005,ADBE,2005-06-06,32.45000076293945
+880006,ADBE,2005-06-07,32.2599983215332
+880007,ADBE,2005-06-08,32.2599983215332
+880008,ADBE,2005-06-09,32.4900016784668
+880009,ADBE,2005-06-10,31.1299991607666
+880010,ADBE,2005-06-13,31.649999618530277
+880011,ADBE,2005-06-14,31.979999542236328
+880012,ADBE,2005-06-15,32.0
+880013,ADBE,2005-06-16,32.40999984741211
+880014,ADBE,2005-06-17,31.34000015258789
+880015,ADBE,2005-06-20,31.09000015258789
+880016,ADBE,2005-06-21,30.790000915527344
+880017,ADBE,2005-06-22,30.559999465942383
+880018,ADBE,2005-06-23,30.049999237060547
+880019,ADBE,2005-06-24,29.239999771118164
+880020,ADBE,2005-06-27,28.84000015258789
+880021,ADBE,2005-06-28,28.700000762939453
+880022,ADBE,2005-06-29,29.100000381469727
+880023,ADBE,2005-06-30,28.61000061035156
+880024,ADBE,2005-07-01,28.450000762939453
+880025,ADBE,2005-07-05,27.979999542236328
+880026,ADBE,2005-07-06,26.920000076293945
+880027,ADBE,2005-07-07,27.51000022888184
+880028,ADBE,2005-07-08,27.93000030517578
+880029,ADBE,2005-07-11,27.989999771118164
+880030,ADBE,2005-07-12,28.450000762939453
+880031,ADBE,2005-07-13,29.049999237060547
+880032,ADBE,2005-07-14,29.1299991607666
+880033,ADBE,2005-07-15,28.899999618530277
+880034,ADBE,2005-07-18,28.84000015258789
+880035,ADBE,2005-07-19,29.309999465942383
+880036,ADBE,2005-07-20,29.459999084472656
+880037,ADBE,2005-07-21,29.530000686645508
+880038,ADBE,2005-07-22,29.780000686645508
+880039,ADBE,2005-07-25,29.649999618530277
+880040,ADBE,2005-07-26,29.75
+880041,ADBE,2005-07-27,29.81999969482422
+880042,ADBE,2005-07-28,30.11000061035156
+880043,ADBE,2005-07-29,29.63999938964844
+880044,ADBE,2005-08-01,29.459999084472656
+880045,ADBE,2005-08-02,28.6200008392334
+880046,ADBE,2005-08-03,28.100000381469727
+880047,ADBE,2005-08-04,27.030000686645508
+880048,ADBE,2005-08-05,27.100000381469727
+880049,ADBE,2005-08-08,26.739999771118164
+880050,ADBE,2005-08-09,26.56999969482422
+880051,ADBE,2005-08-10,25.90999984741211
+880052,ADBE,2005-08-11,26.690000534057617
+880053,ADBE,2005-08-12,26.84000015258789
+880054,ADBE,2005-08-15,26.850000381469727
+880055,ADBE,2005-08-16,26.18000030517578
+880056,ADBE,2005-08-17,26.82999992370605
+880057,ADBE,2005-08-18,26.600000381469727
+880058,ADBE,2005-08-19,26.15999984741211
+880059,ADBE,2005-08-22,26.18000030517578
+880060,ADBE,2005-08-23,27.049999237060547
+880061,ADBE,2005-08-24,28.030000686645508
+880062,ADBE,2005-08-25,27.59000015258789
+880063,ADBE,2005-08-26,27.530000686645508
+880064,ADBE,2005-08-29,27.299999237060547
+880065,ADBE,2005-08-30,27.1200008392334
+880066,ADBE,2005-08-31,27.040000915527344
+880067,ADBE,2005-09-01,26.82999992370605
+880068,ADBE,2005-09-02,26.63999938964844
+880069,ADBE,2005-09-06,27.350000381469727
+880070,ADBE,2005-09-07,27.190000534057617
+880071,ADBE,2005-09-08,27.61000061035156
+880072,ADBE,2005-09-09,27.299999237060547
+880073,ADBE,2005-09-12,27.25
+880074,ADBE,2005-09-13,26.81999969482422
+880075,ADBE,2005-09-14,27.190000534057617
+880076,ADBE,2005-09-15,26.899999618530277
+880077,ADBE,2005-09-16,29.43000030517578
+880078,ADBE,2005-09-19,28.71999931335449
+880079,ADBE,2005-09-20,27.739999771118164
+880080,ADBE,2005-09-21,27.8700008392334
+880081,ADBE,2005-09-22,27.8799991607666
+880082,ADBE,2005-09-23,28.07999992370605
+880083,ADBE,2005-09-26,28.149999618530277
+880084,ADBE,2005-09-27,28.399999618530277
+880085,ADBE,2005-09-28,29.020000457763672
+880086,ADBE,2005-09-29,29.76000022888184
+880087,ADBE,2005-09-30,29.850000381469727
+880088,ADBE,2005-10-03,30.600000381469727
+880089,ADBE,2005-10-04,29.940000534057617
+880090,ADBE,2005-10-05,29.280000686645508
+880091,ADBE,2005-10-06,28.940000534057617
+880092,ADBE,2005-10-07,29.149999618530277
+880093,ADBE,2005-10-10,29.09000015258789
+880094,ADBE,2005-10-11,28.59000015258789
+880095,ADBE,2005-10-12,28.290000915527344
+880096,ADBE,2005-10-13,28.299999237060547
+880097,ADBE,2005-10-14,29.940000534057617
+880098,ADBE,2005-10-17,30.38999938964844
+880099,ADBE,2005-10-18,30.36000061035156
+880100,ADBE,2005-10-19,30.959999084472656
+880101,ADBE,2005-10-20,30.479999542236328
+880102,ADBE,2005-10-21,31.209999084472656
+880103,ADBE,2005-10-24,32.349998474121094
+880104,ADBE,2005-10-25,31.989999771118164
+880105,ADBE,2005-10-26,32.880001068115234
+880106,ADBE,2005-10-27,31.790000915527344
+880107,ADBE,2005-10-28,32.310001373291016
+880108,ADBE,2005-10-31,32.25
+880109,ADBE,2005-11-01,32.79999923706055
+880110,ADBE,2005-11-02,32.869998931884766
+880111,ADBE,2005-11-03,32.68000030517578
+880112,ADBE,2005-11-04,32.45000076293945
+880113,ADBE,2005-11-07,32.4900016784668
+880114,ADBE,2005-11-08,32.27000045776367
+880115,ADBE,2005-11-09,32.43000030517578
+880116,ADBE,2005-11-10,32.65999984741211
+880117,ADBE,2005-11-11,32.90999984741211
+880118,ADBE,2005-11-14,33.029998779296875
+880119,ADBE,2005-11-15,32.849998474121094
+880120,ADBE,2005-11-16,33.29999923706055
+880121,ADBE,2005-11-17,33.79999923706055
+880122,ADBE,2005-11-18,33.5
+880123,ADBE,2005-11-21,33.33000183105469
+880124,ADBE,2005-11-22,33.459999084472656
+880125,ADBE,2005-11-23,33.86000061035156
+880126,ADBE,2005-11-25,33.90999984741211
+880127,ADBE,2005-11-28,33.209999084472656
+880128,ADBE,2005-11-29,32.400001525878906
+880129,ADBE,2005-11-30,32.61000061035156
+880130,ADBE,2005-12-01,33.880001068115234
+880131,ADBE,2005-12-02,34.970001220703125
+880132,ADBE,2005-12-05,35.25
+880133,ADBE,2005-12-06,36.9900016784668
+880134,ADBE,2005-12-07,36.470001220703125
+880135,ADBE,2005-12-08,36.130001068115234
+880136,ADBE,2005-12-09,35.599998474121094
+880137,ADBE,2005-12-12,35.2599983215332
+880138,ADBE,2005-12-13,34.540000915527344
+880139,ADBE,2005-12-14,34.52000045776367
+880140,ADBE,2005-12-15,34.93000030517578
+880141,ADBE,2005-12-16,38.81999969482422
+880142,ADBE,2005-12-19,38.45000076293945
+880143,ADBE,2005-12-20,38.06999969482422
+880144,ADBE,2005-12-21,37.45000076293945
+880145,ADBE,2005-12-22,37.45000076293945
+880146,ADBE,2005-12-23,37.11000061035156
+880147,ADBE,2005-12-27,36.93999862670898
+880148,ADBE,2005-12-28,36.869998931884766
+880149,ADBE,2005-12-29,36.91999816894531
+880150,ADBE,2005-12-30,36.959999084472656
+880151,ADBE,2006-01-03,38.52000045776367
+880152,ADBE,2006-01-04,38.41999816894531
+880153,ADBE,2006-01-05,38.06999969482422
+880154,ADBE,2006-01-06,39.0
+880155,ADBE,2006-01-09,38.380001068115234
+880156,ADBE,2006-01-10,38.61000061035156
+880157,ADBE,2006-01-11,39.33000183105469
+880158,ADBE,2006-01-12,39.47999954223633
+880159,ADBE,2006-01-13,38.84000015258789
+880160,ADBE,2006-01-17,39.43999862670898
+880161,ADBE,2006-01-18,39.72999954223633
+880162,ADBE,2006-01-19,40.459999084472656
+880163,ADBE,2006-01-20,38.43000030517578
+880164,ADBE,2006-01-23,37.790000915527344
+880165,ADBE,2006-01-24,39.130001068115234
+880166,ADBE,2006-01-25,38.959999084472656
+880167,ADBE,2006-01-26,38.77000045776367
+880168,ADBE,2006-01-27,40.08000183105469
+880169,ADBE,2006-01-30,39.34999847412109
+880170,ADBE,2006-01-31,39.72999954223633
+880171,ADBE,2006-02-01,40.5099983215332
+880172,ADBE,2006-02-02,39.38999938964844
+880173,ADBE,2006-02-03,39.20000076293945
+880174,ADBE,2006-02-06,39.52000045776367
+880175,ADBE,2006-02-07,39.2599983215332
+880176,ADBE,2006-02-08,38.79999923706055
+880177,ADBE,2006-02-09,38.119998931884766
+880178,ADBE,2006-02-10,38.68999862670898
+880179,ADBE,2006-02-13,38.18999862670898
+880180,ADBE,2006-02-14,38.130001068115234
+880181,ADBE,2006-02-15,37.650001525878906
+880182,ADBE,2006-02-16,38.58000183105469
+880183,ADBE,2006-02-17,37.79999923706055
+880184,ADBE,2006-02-21,38.09999847412109
+880185,ADBE,2006-02-22,38.7599983215332
+880186,ADBE,2006-02-23,38.77000045776367
+880187,ADBE,2006-02-24,38.34000015258789
+880188,ADBE,2006-02-27,39.18999862670898
+880189,ADBE,2006-02-28,38.54999923706055
+880190,ADBE,2006-03-01,39.040000915527344
+880191,ADBE,2006-03-02,38.810001373291016
+880192,ADBE,2006-03-03,39.04999923706055
+880193,ADBE,2006-03-06,38.43000030517578
+880194,ADBE,2006-03-07,38.11000061035156
+880195,ADBE,2006-03-08,37.77999877929688
+880196,ADBE,2006-03-09,37.43999862670898
+880197,ADBE,2006-03-10,37.209999084472656
+880198,ADBE,2006-03-13,37.13999938964844
+880199,ADBE,2006-03-14,37.400001525878906
+880200,ADBE,2006-03-15,37.08000183105469
+880201,ADBE,2006-03-16,35.93000030517578
+880202,ADBE,2006-03-17,35.97999954223633
+880203,ADBE,2006-03-20,36.54999923706055
+880204,ADBE,2006-03-21,36.34999847412109
+880205,ADBE,2006-03-22,36.619998931884766
+880206,ADBE,2006-03-23,36.33000183105469
+880207,ADBE,2006-03-24,36.4900016784668
+880208,ADBE,2006-03-27,35.790000915527344
+880209,ADBE,2006-03-28,35.52000045776367
+880210,ADBE,2006-03-29,35.95000076293945
+880211,ADBE,2006-03-30,35.310001373291016
+880212,ADBE,2006-03-31,34.95000076293945
+880213,ADBE,2006-04-03,35.70000076293945
+880214,ADBE,2006-04-04,36.209999084472656
+880215,ADBE,2006-04-05,35.9900016784668
+880216,ADBE,2006-04-06,36.09999847412109
+880217,ADBE,2006-04-07,36.95000076293945
+880218,ADBE,2006-04-10,37.5
+880219,ADBE,2006-04-11,37.27999877929688
+880220,ADBE,2006-04-12,36.970001220703125
+880221,ADBE,2006-04-13,36.83000183105469
+880222,ADBE,2006-04-17,36.88999938964844
+880223,ADBE,2006-04-18,37.34999847412109
+880224,ADBE,2006-04-19,37.56999969482422
+880225,ADBE,2006-04-20,37.68000030517578
+880226,ADBE,2006-04-21,37.459999084472656
+880227,ADBE,2006-04-24,37.20000076293945
+880228,ADBE,2006-04-25,37.65999984741211
+880229,ADBE,2006-04-26,38.150001525878906
+880230,ADBE,2006-04-27,39.45000076293945
+880231,ADBE,2006-04-28,39.20000076293945
+880232,ADBE,2006-05-01,38.16999816894531
+880233,ADBE,2006-05-02,38.34999847412109
+880234,ADBE,2006-05-03,35.060001373291016
+880235,ADBE,2006-05-04,34.31999969482422
+880236,ADBE,2006-05-05,34.18000030517578
+880237,ADBE,2006-05-08,33.689998626708984
+880238,ADBE,2006-05-09,33.2400016784668
+880239,ADBE,2006-05-10,33.380001068115234
+880240,ADBE,2006-05-11,32.630001068115234
+880241,ADBE,2006-05-12,31.920000076293945
+880242,ADBE,2006-05-15,32.189998626708984
+880243,ADBE,2006-05-16,32.29999923706055
+880244,ADBE,2006-05-17,31.200000762939453
+880245,ADBE,2006-05-18,30.170000076293945
+880246,ADBE,2006-05-19,30.309999465942383
+880247,ADBE,2006-05-22,29.90999984741211
+880248,ADBE,2006-05-23,29.020000457763672
+880249,ADBE,2006-05-24,29.270000457763672
+880250,ADBE,2006-05-25,29.13999938964844
+880251,ADBE,2006-05-26,28.979999542236328
+880252,ADBE,2006-05-30,28.350000381469727
+880253,ADBE,2006-05-31,28.6299991607666
+880254,ADBE,2006-06-01,28.71999931335449
+880255,ADBE,2006-06-02,29.0
+880256,ADBE,2006-06-05,29.46999931335449
+880257,ADBE,2006-06-06,29.84000015258789
+880258,ADBE,2006-06-07,28.81999969482422
+880259,ADBE,2006-06-08,27.850000381469727
+880260,ADBE,2006-06-09,27.989999771118164
+880261,ADBE,2006-06-12,28.84000015258789
+880262,ADBE,2006-06-13,28.979999542236328
+880263,ADBE,2006-06-14,28.56999969482422
+880264,ADBE,2006-06-15,28.959999084472656
+880265,ADBE,2006-06-16,29.1200008392334
+880266,ADBE,2006-06-19,28.780000686645508
+880267,ADBE,2006-06-20,29.530000686645508
+880268,ADBE,2006-06-21,29.8799991607666
+880269,ADBE,2006-06-22,30.790000915527344
+880270,ADBE,2006-06-23,30.600000381469727
+880271,ADBE,2006-06-26,30.690000534057617
+880272,ADBE,2006-06-27,29.940000534057617
+880273,ADBE,2006-06-28,30.059999465942383
+880274,ADBE,2006-06-29,30.399999618530277
+880275,ADBE,2006-06-30,30.36000061035156
+880276,ADBE,2006-07-03,30.63999938964844
+880277,ADBE,2006-07-05,29.86000061035156
+880278,ADBE,2006-07-06,29.59000015258789
+880279,ADBE,2006-07-07,29.420000076293945
+880280,ADBE,2006-07-10,29.26000022888184
+880281,ADBE,2006-07-11,29.549999237060547
+880282,ADBE,2006-07-12,28.559999465942383
+880283,ADBE,2006-07-13,28.100000381469727
+880284,ADBE,2006-07-14,28.01000022888184
+880285,ADBE,2006-07-17,27.59000015258789
+880286,ADBE,2006-07-18,27.690000534057617
+880287,ADBE,2006-07-19,28.40999984741211
+880288,ADBE,2006-07-20,28.020000457763672
+880289,ADBE,2006-07-21,27.649999618530277
+880290,ADBE,2006-07-24,27.3799991607666
+880291,ADBE,2006-07-25,27.21999931335449
+880292,ADBE,2006-07-26,26.88999938964844
+880293,ADBE,2006-07-27,26.46999931335449
+880294,ADBE,2006-07-28,27.6299991607666
+880295,ADBE,2006-07-31,28.51000022888184
+880296,ADBE,2006-08-01,28.34000015258789
+880297,ADBE,2006-08-02,32.279998779296875
+880298,ADBE,2006-08-03,32.529998779296875
+880299,ADBE,2006-08-04,31.71999931335449
+880300,ADBE,2006-08-07,31.790000915527344
+880301,ADBE,2006-08-08,31.950000762939453
+880302,ADBE,2006-08-09,31.450000762939453
+880303,ADBE,2006-08-10,32.20000076293945
+880304,ADBE,2006-08-11,31.850000381469727
+880305,ADBE,2006-08-14,32.5099983215332
+880306,ADBE,2006-08-15,33.95000076293945
+880307,ADBE,2006-08-16,33.9900016784668
+880308,ADBE,2006-08-17,34.0099983215332
+880309,ADBE,2006-08-18,34.06999969482422
+880310,ADBE,2006-08-21,33.18000030517578
+880311,ADBE,2006-08-22,32.779998779296875
+880312,ADBE,2006-08-23,32.40999984741211
+880313,ADBE,2006-08-24,32.630001068115234
+880314,ADBE,2006-08-25,32.529998779296875
+880315,ADBE,2006-08-28,32.86000061035156
+880316,ADBE,2006-08-29,31.86000061035156
+880317,ADBE,2006-08-30,32.04999923706055
+880318,ADBE,2006-08-31,32.439998626708984
+880319,ADBE,2006-09-01,32.33000183105469
+880320,ADBE,2006-09-05,32.66999816894531
+880321,ADBE,2006-09-06,32.720001220703125
+880322,ADBE,2006-09-07,31.5
+880323,ADBE,2006-09-08,31.809999465942383
+880324,ADBE,2006-09-11,31.84000015258789
+880325,ADBE,2006-09-12,32.77000045776367
+880326,ADBE,2006-09-13,33.529998779296875
+880327,ADBE,2006-09-14,33.650001525878906
+880328,ADBE,2006-09-15,37.0
+880329,ADBE,2006-09-18,37.5099983215332
+880330,ADBE,2006-09-19,37.34000015258789
+880331,ADBE,2006-09-20,37.70000076293945
+880332,ADBE,2006-09-21,37.400001525878906
+880333,ADBE,2006-09-22,37.060001373291016
+880334,ADBE,2006-09-25,38.18999862670898
+880335,ADBE,2006-09-26,37.66999816894531
+880336,ADBE,2006-09-27,38.060001373291016
+880337,ADBE,2006-09-28,38.33000183105469
+880338,ADBE,2006-09-29,37.459999084472656
+880339,ADBE,2006-10-02,37.0
+880340,ADBE,2006-10-03,36.75
+880341,ADBE,2006-10-04,37.7599983215332
+880342,ADBE,2006-10-05,38.18000030517578
+880343,ADBE,2006-10-06,38.150001525878906
+880344,ADBE,2006-10-09,37.38999938964844
+880345,ADBE,2006-10-10,37.77000045776367
+880346,ADBE,2006-10-11,37.119998931884766
+880347,ADBE,2006-10-12,38.209999084472656
+880348,ADBE,2006-10-13,39.06999969482422
+880349,ADBE,2006-10-16,38.25
+880350,ADBE,2006-10-17,38.119998931884766
+880351,ADBE,2006-10-18,38.52999877929688
+880352,ADBE,2006-10-19,38.4900016784668
+880353,ADBE,2006-10-20,38.20000076293945
+880354,ADBE,2006-10-23,38.58000183105469
+880355,ADBE,2006-10-24,38.09000015258789
+880356,ADBE,2006-10-25,38.93999862670898
+880357,ADBE,2006-10-26,39.36000061035156
+880358,ADBE,2006-10-27,38.56999969482422
+880359,ADBE,2006-10-30,38.02999877929688
+880360,ADBE,2006-10-31,38.25
+880361,ADBE,2006-11-01,37.7599983215332
+880362,ADBE,2006-11-02,37.65999984741211
+880363,ADBE,2006-11-03,37.75
+880364,ADBE,2006-11-06,38.540000915527344
+880365,ADBE,2006-11-07,39.61000061035156
+880366,ADBE,2006-11-08,39.810001373291016
+880367,ADBE,2006-11-09,39.68999862670898
+880368,ADBE,2006-11-10,39.40999984741211
+880369,ADBE,2006-11-13,40.09000015258789
+880370,ADBE,2006-11-14,40.5099983215332
+880371,ADBE,2006-11-15,41.38999938964844
+880372,ADBE,2006-11-16,41.84999847412109
+880373,ADBE,2006-11-17,41.45000076293945
+880374,ADBE,2006-11-20,41.310001373291016
+880375,ADBE,2006-11-21,42.54999923706055
+880376,ADBE,2006-11-22,41.810001373291016
+880377,ADBE,2006-11-24,41.540000915527344
+880378,ADBE,2006-11-27,40.220001220703125
+880379,ADBE,2006-11-28,39.90999984741211
+880380,ADBE,2006-11-29,40.0
+880381,ADBE,2006-11-30,40.15999984741211
+880382,ADBE,2006-12-01,39.34999847412109
+880383,ADBE,2006-12-04,39.290000915527344
+880384,ADBE,2006-12-05,39.150001525878906
+880385,ADBE,2006-12-06,38.540000915527344
+880386,ADBE,2006-12-07,37.75
+880387,ADBE,2006-12-08,38.880001068115234
+880388,ADBE,2006-12-11,39.97999954223633
+880389,ADBE,2006-12-12,39.970001220703125
+880390,ADBE,2006-12-13,40.29999923706055
+880391,ADBE,2006-12-14,40.810001373291016
+880392,ADBE,2006-12-15,42.810001373291016
+880393,ADBE,2006-12-18,41.290000915527344
+880394,ADBE,2006-12-19,41.45000076293945
+880395,ADBE,2006-12-20,41.869998931884766
+880396,ADBE,2006-12-21,41.380001068115234
+880397,ADBE,2006-12-22,40.75
+880398,ADBE,2006-12-26,41.43999862670898
+880399,ADBE,2006-12-27,41.790000915527344
+880400,ADBE,2006-12-28,41.52999877929688
+880401,ADBE,2006-12-29,41.119998931884766
+880402,ADBE,2007-01-03,39.91999816894531
+880403,ADBE,2007-01-04,40.81999969482422
+880404,ADBE,2007-01-05,40.619998931884766
+880405,ADBE,2007-01-08,40.45000076293945
+880406,ADBE,2007-01-09,39.630001068115234
+880407,ADBE,2007-01-10,39.220001220703125
+880408,ADBE,2007-01-11,39.880001068115234
+880409,ADBE,2007-01-12,39.959999084472656
+880410,ADBE,2007-01-16,40.04999923706055
+880411,ADBE,2007-01-17,40.20000076293945
+880412,ADBE,2007-01-18,38.56999969482422
+880413,ADBE,2007-01-19,38.400001525878906
+880414,ADBE,2007-01-22,37.83000183105469
+880415,ADBE,2007-01-23,37.52000045776367
+880416,ADBE,2007-01-24,39.68999862670898
+880417,ADBE,2007-01-25,39.130001068115234
+880418,ADBE,2007-01-26,39.2599983215332
+880419,ADBE,2007-01-29,39.34999847412109
+880420,ADBE,2007-01-30,39.0099983215332
+880421,ADBE,2007-01-31,38.869998931884766
+880422,ADBE,2007-02-01,38.7599983215332
+880423,ADBE,2007-02-02,38.970001220703125
+880424,ADBE,2007-02-05,38.43999862670898
+880425,ADBE,2007-02-06,38.459999084472656
+880426,ADBE,2007-02-07,38.150001525878906
+880427,ADBE,2007-02-08,38.04999923706055
+880428,ADBE,2007-02-09,37.68000030517578
+880429,ADBE,2007-02-12,38.09000015258789
+880430,ADBE,2007-02-13,38.43000030517578
+880431,ADBE,2007-02-14,38.59999847412109
+880432,ADBE,2007-02-15,39.25
+880433,ADBE,2007-02-16,40.27000045776367
+880434,ADBE,2007-02-20,40.7400016784668
+880435,ADBE,2007-02-21,40.95000076293945
+880436,ADBE,2007-02-22,40.810001373291016
+880437,ADBE,2007-02-23,40.630001068115234
+880438,ADBE,2007-02-26,40.7400016784668
+880439,ADBE,2007-02-27,38.91999816894531
+880440,ADBE,2007-02-28,39.25
+880441,ADBE,2007-03-01,39.2599983215332
+880442,ADBE,2007-03-02,38.65999984741211
+880443,ADBE,2007-03-05,38.52000045776367
+880444,ADBE,2007-03-06,39.040000915527344
+880445,ADBE,2007-03-07,38.7400016784668
+880446,ADBE,2007-03-08,39.08000183105469
+880447,ADBE,2007-03-09,39.16999816894531
+880448,ADBE,2007-03-12,39.63999938964844
+880449,ADBE,2007-03-13,38.650001525878906
+880450,ADBE,2007-03-14,39.29999923706055
+880451,ADBE,2007-03-15,38.619998931884766
+880452,ADBE,2007-03-16,39.16999816894531
+880453,ADBE,2007-03-19,40.2400016784668
+880454,ADBE,2007-03-20,40.7400016784668
+880455,ADBE,2007-03-21,43.29999923706055
+880456,ADBE,2007-03-22,42.86000061035156
+880457,ADBE,2007-03-23,42.790000915527344
+880458,ADBE,2007-03-26,43.15999984741211
+880459,ADBE,2007-03-27,42.900001525878906
+880460,ADBE,2007-03-28,41.58000183105469
+880461,ADBE,2007-03-29,41.52999877929688
+880462,ADBE,2007-03-30,41.70000076293945
+880463,ADBE,2007-04-02,41.650001525878906
+880464,ADBE,2007-04-03,42.34999847412109
+880465,ADBE,2007-04-04,42.70000076293945
+880466,ADBE,2007-04-05,42.61000061035156
+880467,ADBE,2007-04-09,42.70000076293945
+880468,ADBE,2007-04-10,43.0
+880469,ADBE,2007-04-11,42.09999847412109
+880470,ADBE,2007-04-12,42.400001525878906
+880471,ADBE,2007-04-13,41.63999938964844
+880472,ADBE,2007-04-16,42.400001525878906
+880473,ADBE,2007-04-17,43.0
+880474,ADBE,2007-04-18,42.970001220703125
+880475,ADBE,2007-04-19,42.38999938964844
+880476,ADBE,2007-04-20,42.13999938964844
+880477,ADBE,2007-04-23,42.15999984741211
+880478,ADBE,2007-04-24,42.5
+880479,ADBE,2007-04-25,42.709999084472656
+880480,ADBE,2007-04-26,43.2599983215332
+880481,ADBE,2007-04-27,42.88999938964844
+880482,ADBE,2007-04-30,41.560001373291016
+880483,ADBE,2007-05-01,41.72999954223633
+880484,ADBE,2007-05-02,41.5099983215332
+880485,ADBE,2007-05-03,41.20000076293945
+880486,ADBE,2007-05-04,41.33000183105469
+880487,ADBE,2007-05-07,41.310001373291016
+880488,ADBE,2007-05-08,41.369998931884766
+880489,ADBE,2007-05-09,41.2599983215332
+880490,ADBE,2007-05-10,40.65999984741211
+880491,ADBE,2007-05-11,41.70000076293945
+880492,ADBE,2007-05-14,41.810001373291016
+880493,ADBE,2007-05-15,41.369998931884766
+880494,ADBE,2007-05-16,42.290000915527344
+880495,ADBE,2007-05-17,42.41999816894531
+880496,ADBE,2007-05-18,43.59000015258789
+880497,ADBE,2007-05-21,43.25
+880498,ADBE,2007-05-22,43.59000015258789
+880499,ADBE,2007-05-23,43.22999954223633
+880500,ADBE,2007-05-24,41.9900016784668
+880501,ADBE,2007-05-25,42.380001068115234
+880502,ADBE,2007-05-29,42.869998931884766
+880503,ADBE,2007-05-30,43.220001220703125
+880504,ADBE,2007-05-31,44.060001373291016
+880505,ADBE,2007-06-01,44.52999877929688
+880506,ADBE,2007-06-04,44.58000183105469
+880507,ADBE,2007-06-05,44.34000015258789
+880508,ADBE,2007-06-06,43.63999938964844
+880509,ADBE,2007-06-07,42.720001220703125
+880510,ADBE,2007-06-08,43.040000915527344
+880511,ADBE,2007-06-11,42.9900016784668
+880512,ADBE,2007-06-12,42.72999954223633
+880513,ADBE,2007-06-13,44.11000061035156
+880514,ADBE,2007-06-14,43.959999084472656
+880515,ADBE,2007-06-15,42.75
+880516,ADBE,2007-06-18,42.66999816894531
+880517,ADBE,2007-06-19,42.47999954223633
+880518,ADBE,2007-06-20,41.369998931884766
+880519,ADBE,2007-06-21,41.52999877929688
+880520,ADBE,2007-06-22,40.84000015258789
+880521,ADBE,2007-06-25,40.34000015258789
+880522,ADBE,2007-06-26,39.84000015258789
+880523,ADBE,2007-06-27,40.470001220703125
+880524,ADBE,2007-06-28,40.41999816894531
+880525,ADBE,2007-06-29,40.150001525878906
+880526,ADBE,2007-07-02,40.15999984741211
+880527,ADBE,2007-07-03,40.709999084472656
+880528,ADBE,2007-07-05,40.93000030517578
+880529,ADBE,2007-07-06,41.02000045776367
+880530,ADBE,2007-07-09,40.720001220703125
+880531,ADBE,2007-07-10,40.36000061035156
+880532,ADBE,2007-07-11,40.84000015258789
+880533,ADBE,2007-07-12,41.54999923706055
+880534,ADBE,2007-07-13,41.18000030517578
+880535,ADBE,2007-07-16,41.060001373291016
+880536,ADBE,2007-07-17,41.459999084472656
+880537,ADBE,2007-07-18,41.40999984741211
+880538,ADBE,2007-07-19,42.20000076293945
+880539,ADBE,2007-07-20,41.63999938964844
+880540,ADBE,2007-07-23,42.36000061035156
+880541,ADBE,2007-07-24,41.77999877929688
+880542,ADBE,2007-07-25,41.720001220703125
+880543,ADBE,2007-07-26,41.18999862670898
+880544,ADBE,2007-07-27,40.38999938964844
+880545,ADBE,2007-07-30,40.88999938964844
+880546,ADBE,2007-07-31,40.290000915527344
+880547,ADBE,2007-08-01,39.58000183105469
+880548,ADBE,2007-08-02,39.52000045776367
+880549,ADBE,2007-08-03,38.75
+880550,ADBE,2007-08-06,39.380001068115234
+880551,ADBE,2007-08-07,39.41999816894531
+880552,ADBE,2007-08-08,40.22999954223633
+880553,ADBE,2007-08-09,40.75
+880554,ADBE,2007-08-10,41.060001373291016
+880555,ADBE,2007-08-13,40.83000183105469
+880556,ADBE,2007-08-14,40.40999984741211
+880557,ADBE,2007-08-15,40.18000030517578
+880558,ADBE,2007-08-16,39.959999084472656
+880559,ADBE,2007-08-17,40.31999969482422
+880560,ADBE,2007-08-20,40.7400016784668
+880561,ADBE,2007-08-21,40.130001068115234
+880562,ADBE,2007-08-22,40.77000045776367
+880563,ADBE,2007-08-23,40.59999847412109
+880564,ADBE,2007-08-24,40.40999984741211
+880565,ADBE,2007-08-27,40.810001373291016
+880566,ADBE,2007-08-28,40.869998931884766
+880567,ADBE,2007-08-29,42.25
+880568,ADBE,2007-08-30,42.220001220703125
+880569,ADBE,2007-08-31,42.75
+880570,ADBE,2007-09-04,43.45000076293945
+880571,ADBE,2007-09-05,43.75
+880572,ADBE,2007-09-06,43.720001220703125
+880573,ADBE,2007-09-07,42.959999084472656
+880574,ADBE,2007-09-10,43.220001220703125
+880575,ADBE,2007-09-11,43.7400016784668
+880576,ADBE,2007-09-12,43.77999877929688
+880577,ADBE,2007-09-13,43.310001373291016
+880578,ADBE,2007-09-14,43.40999984741211
+880579,ADBE,2007-09-17,43.060001373291016
+880580,ADBE,2007-09-18,43.709999084472656
+880581,ADBE,2007-09-19,43.83000183105469
+880582,ADBE,2007-09-20,42.79999923706055
+880583,ADBE,2007-09-21,41.95000076293945
+880584,ADBE,2007-09-24,41.5
+880585,ADBE,2007-09-25,42.7400016784668
+880586,ADBE,2007-09-26,43.40999984741211
+880587,ADBE,2007-09-27,43.45000076293945
+880588,ADBE,2007-09-28,43.65999984741211
+880589,ADBE,2007-10-01,44.0
+880590,ADBE,2007-10-02,44.22999954223633
+880591,ADBE,2007-10-03,43.97999954223633
+880592,ADBE,2007-10-04,44.25
+880593,ADBE,2007-10-05,44.63999938964844
+880594,ADBE,2007-10-08,44.9900016784668
+880595,ADBE,2007-10-09,44.970001220703125
+880596,ADBE,2007-10-10,45.58000183105469
+880597,ADBE,2007-10-11,45.4900016784668
+880598,ADBE,2007-10-12,46.119998931884766
+880599,ADBE,2007-10-15,45.709999084472656
+880600,ADBE,2007-10-16,45.66999816894531
+880601,ADBE,2007-10-17,45.970001220703125
+880602,ADBE,2007-10-18,47.11000061035156
+880603,ADBE,2007-10-19,46.27000045776367
+880604,ADBE,2007-10-22,47.119998931884766
+880605,ADBE,2007-10-23,47.75
+880606,ADBE,2007-10-24,48.0
+880607,ADBE,2007-10-25,47.20000076293945
+880608,ADBE,2007-10-26,47.0
+880609,ADBE,2007-10-29,47.0
+880610,ADBE,2007-10-30,47.54999923706055
+880611,ADBE,2007-10-31,47.900001525878906
+880612,ADBE,2007-11-01,46.91999816894531
+880613,ADBE,2007-11-02,47.880001068115234
+880614,ADBE,2007-11-05,47.70000076293945
+880615,ADBE,2007-11-06,47.630001068115234
+880616,ADBE,2007-11-07,46.16999816894531
+880617,ADBE,2007-11-08,45.02999877929688
+880618,ADBE,2007-11-09,43.2400016784668
+880619,ADBE,2007-11-12,42.18999862670898
+880620,ADBE,2007-11-13,40.86000061035156
+880621,ADBE,2007-11-14,41.02000045776367
+880622,ADBE,2007-11-15,40.81999969482422
+880623,ADBE,2007-11-16,42.18999862670898
+880624,ADBE,2007-11-19,42.470001220703125
+880625,ADBE,2007-11-20,42.29999923706055
+880626,ADBE,2007-11-21,41.84000015258789
+880627,ADBE,2007-11-23,41.90999984741211
+880628,ADBE,2007-11-26,40.900001525878906
+880629,ADBE,2007-11-27,41.06999969482422
+880630,ADBE,2007-11-28,42.02999877929688
+880631,ADBE,2007-11-29,42.75
+880632,ADBE,2007-11-30,42.13999938964844
+880633,ADBE,2007-12-03,42.68999862670898
+880634,ADBE,2007-12-04,43.31999969482422
+880635,ADBE,2007-12-05,43.900001525878906
+880636,ADBE,2007-12-06,44.540000915527344
+880637,ADBE,2007-12-07,44.369998931884766
+880638,ADBE,2007-12-10,44.619998931884766
+880639,ADBE,2007-12-11,43.27000045776367
+880640,ADBE,2007-12-12,43.540000915527344
+880641,ADBE,2007-12-13,43.900001525878906
+880642,ADBE,2007-12-14,42.11000061035156
+880643,ADBE,2007-12-17,40.900001525878906
+880644,ADBE,2007-12-18,42.02999877929688
+880645,ADBE,2007-12-19,41.869998931884766
+880646,ADBE,2007-12-20,42.16999816894531
+880647,ADBE,2007-12-21,42.18000030517578
+880648,ADBE,2007-12-24,42.84000015258789
+880649,ADBE,2007-12-26,43.119998931884766
+880650,ADBE,2007-12-27,42.34000015258789
+880651,ADBE,2007-12-28,42.93000030517578
+880652,ADBE,2007-12-31,42.72999954223633
+880653,ADBE,2008-01-02,41.709999084472656
+880654,ADBE,2008-01-03,41.790000915527344
+880655,ADBE,2008-01-04,40.36000061035156
+880656,ADBE,2008-01-07,40.2400016784668
+880657,ADBE,2008-01-08,39.220001220703125
+880658,ADBE,2008-01-09,39.459999084472656
+880659,ADBE,2008-01-10,39.25
+880660,ADBE,2008-01-11,38.04999923706055
+880661,ADBE,2008-01-14,38.47999954223633
+880662,ADBE,2008-01-15,37.91999816894531
+880663,ADBE,2008-01-16,37.70000076293945
+880664,ADBE,2008-01-17,35.54999923706055
+880665,ADBE,2008-01-18,35.33000183105469
+880666,ADBE,2008-01-22,34.0
+880667,ADBE,2008-01-23,34.349998474121094
+880668,ADBE,2008-01-24,34.63999938964844
+880669,ADBE,2008-01-25,34.84000015258789
+880670,ADBE,2008-01-28,35.150001525878906
+880671,ADBE,2008-01-29,35.540000915527344
+880672,ADBE,2008-01-30,35.939998626708984
+880673,ADBE,2008-01-31,34.93000030517578
+880674,ADBE,2008-02-01,34.47999954223633
+880675,ADBE,2008-02-04,35.209999084472656
+880676,ADBE,2008-02-05,33.959999084472656
+880677,ADBE,2008-02-06,32.7599983215332
+880678,ADBE,2008-02-07,32.619998931884766
+880679,ADBE,2008-02-08,33.189998626708984
+880680,ADBE,2008-02-11,33.84000015258789
+880681,ADBE,2008-02-12,34.380001068115234
+880682,ADBE,2008-02-13,35.0
+880683,ADBE,2008-02-14,34.959999084472656
+880684,ADBE,2008-02-15,34.66999816894531
+880685,ADBE,2008-02-19,34.900001525878906
+880686,ADBE,2008-02-20,35.04999923706055
+880687,ADBE,2008-02-21,34.779998779296875
+880688,ADBE,2008-02-22,35.09000015258789
+880689,ADBE,2008-02-25,35.540000915527344
+880690,ADBE,2008-02-26,35.869998931884766
+880691,ADBE,2008-02-27,35.459999084472656
+880692,ADBE,2008-02-28,35.34000015258789
+880693,ADBE,2008-02-29,33.650001525878906
+880694,ADBE,2008-03-03,32.86000061035156
+880695,ADBE,2008-03-04,33.06999969482422
+880696,ADBE,2008-03-05,32.41999816894531
+880697,ADBE,2008-03-06,32.470001220703125
+880698,ADBE,2008-03-07,32.54999923706055
+880699,ADBE,2008-03-10,31.940000534057617
+880700,ADBE,2008-03-11,32.599998474121094
+880701,ADBE,2008-03-12,33.34000015258789
+880702,ADBE,2008-03-13,33.29999923706055
+880703,ADBE,2008-03-14,32.61000061035156
+880704,ADBE,2008-03-17,30.790000915527344
+880705,ADBE,2008-03-18,31.8799991607666
+880706,ADBE,2008-03-19,34.75
+880707,ADBE,2008-03-20,34.45000076293945
+880708,ADBE,2008-03-24,36.09999847412109
+880709,ADBE,2008-03-25,36.540000915527344
+880710,ADBE,2008-03-26,37.20000076293945
+880711,ADBE,2008-03-27,35.68000030517578
+880712,ADBE,2008-03-28,35.33000183105469
+880713,ADBE,2008-03-31,35.59000015258789
+880714,ADBE,2008-04-01,37.25
+880715,ADBE,2008-04-02,36.5
+880716,ADBE,2008-04-03,37.0099983215332
+880717,ADBE,2008-04-04,36.970001220703125
+880718,ADBE,2008-04-07,36.91999816894531
+880719,ADBE,2008-04-08,36.83000183105469
+880720,ADBE,2008-04-09,36.31999969482422
+880721,ADBE,2008-04-10,37.09000015258789
+880722,ADBE,2008-04-11,35.97999954223633
+880723,ADBE,2008-04-14,36.290000915527344
+880724,ADBE,2008-04-15,35.75
+880725,ADBE,2008-04-16,36.41999816894531
+880726,ADBE,2008-04-17,36.06999969482422
+880727,ADBE,2008-04-18,36.27000045776367
+880728,ADBE,2008-04-21,36.65999984741211
+880729,ADBE,2008-04-22,36.16999816894531
+880730,ADBE,2008-04-23,36.83000183105469
+880731,ADBE,2008-04-24,37.43000030517578
+880732,ADBE,2008-04-25,36.88999938964844
+880733,ADBE,2008-04-28,37.18000030517578
+880734,ADBE,2008-04-29,37.7599983215332
+880735,ADBE,2008-04-30,37.290000915527344
+880736,ADBE,2008-05-01,39.0099983215332
+880737,ADBE,2008-05-02,40.380001068115234
+880738,ADBE,2008-05-05,40.150001525878906
+880739,ADBE,2008-05-06,40.25
+880740,ADBE,2008-05-07,39.2400016784668
+880741,ADBE,2008-05-08,40.0
+880742,ADBE,2008-05-09,39.88999938964844
+880743,ADBE,2008-05-12,40.43999862670898
+880744,ADBE,2008-05-13,40.59000015258789
+880745,ADBE,2008-05-14,40.93999862670898
+880746,ADBE,2008-05-15,42.0
+880747,ADBE,2008-05-16,42.2599983215332
+880748,ADBE,2008-05-19,42.59999847412109
+880749,ADBE,2008-05-20,41.65999984741211
+880750,ADBE,2008-05-21,40.95000076293945
+880751,ADBE,2008-05-22,41.400001525878906
+880752,ADBE,2008-05-23,41.25
+880753,ADBE,2008-05-27,41.9900016784668
+880754,ADBE,2008-05-28,42.84000015258789
+880755,ADBE,2008-05-29,43.79999923706055
+880756,ADBE,2008-05-30,44.060001373291016
+880757,ADBE,2008-06-02,43.459999084472656
+880758,ADBE,2008-06-03,43.52999877929688
+880759,ADBE,2008-06-04,44.25
+880760,ADBE,2008-06-05,43.88999938964844
+880761,ADBE,2008-06-06,42.29999923706055
+880762,ADBE,2008-06-09,42.470001220703125
+880763,ADBE,2008-06-10,41.7400016784668
+880764,ADBE,2008-06-11,40.77000045776367
+880765,ADBE,2008-06-12,40.9900016784668
+880766,ADBE,2008-06-13,42.709999084472656
+880767,ADBE,2008-06-16,42.84999847412109
+880768,ADBE,2008-06-17,41.400001525878906
+880769,ADBE,2008-06-18,40.93999862670898
+880770,ADBE,2008-06-19,42.0
+880771,ADBE,2008-06-20,40.54999923706055
+880772,ADBE,2008-06-23,40.369998931884766
+880773,ADBE,2008-06-24,41.380001068115234
+880774,ADBE,2008-06-25,42.34000015258789
+880775,ADBE,2008-06-26,40.83000183105469
+880776,ADBE,2008-06-27,39.79999923706055
+880777,ADBE,2008-06-30,39.38999938964844
+880778,ADBE,2008-07-01,40.380001068115234
+880779,ADBE,2008-07-02,39.810001373291016
+880780,ADBE,2008-07-03,40.38999938964844
+880781,ADBE,2008-07-07,39.720001220703125
+880782,ADBE,2008-07-08,39.63999938964844
+880783,ADBE,2008-07-09,38.22999954223633
+880784,ADBE,2008-07-10,39.61000061035156
+880785,ADBE,2008-07-11,39.2400016784668
+880786,ADBE,2008-07-14,38.380001068115234
+880787,ADBE,2008-07-15,39.83000183105469
+880788,ADBE,2008-07-16,41.04999923706055
+880789,ADBE,2008-07-17,41.540000915527344
+880790,ADBE,2008-07-18,41.97999954223633
+880791,ADBE,2008-07-21,41.15999984741211
+880792,ADBE,2008-07-22,40.29999923706055
+880793,ADBE,2008-07-23,41.81999969482422
+880794,ADBE,2008-07-24,40.720001220703125
+880795,ADBE,2008-07-25,40.900001525878906
+880796,ADBE,2008-07-28,39.959999084472656
+880797,ADBE,2008-07-29,41.0099983215332
+880798,ADBE,2008-07-30,41.220001220703125
+880799,ADBE,2008-07-31,41.34999847412109
+880800,ADBE,2008-08-01,41.220001220703125
+880801,ADBE,2008-08-04,41.290000915527344
+880802,ADBE,2008-08-05,43.34000015258789
+880803,ADBE,2008-08-06,43.52999877929688
+880804,ADBE,2008-08-07,43.220001220703125
+880805,ADBE,2008-08-08,45.150001525878906
+880806,ADBE,2008-08-11,45.88999938964844
+880807,ADBE,2008-08-12,45.619998931884766
+880808,ADBE,2008-08-13,45.88999938964844
+880809,ADBE,2008-08-14,45.36000061035156
+880810,ADBE,2008-08-15,45.11000061035156
+880811,ADBE,2008-08-18,44.09999847412109
+880812,ADBE,2008-08-19,43.72999954223633
+880813,ADBE,2008-08-20,44.27999877929688
+880814,ADBE,2008-08-21,44.5099983215332
+880815,ADBE,2008-08-22,44.90999984741211
+880816,ADBE,2008-08-25,43.66999816894531
+880817,ADBE,2008-08-26,43.36000061035156
+880818,ADBE,2008-08-27,44.150001525878906
+880819,ADBE,2008-08-28,44.310001373291016
+880820,ADBE,2008-08-29,42.83000183105469
+880821,ADBE,2008-09-02,42.84999847412109
+880822,ADBE,2008-09-03,43.13999938964844
+880823,ADBE,2008-09-04,42.18999862670898
+880824,ADBE,2008-09-05,40.90999984741211
+880825,ADBE,2008-09-08,41.61000061035156
+880826,ADBE,2008-09-09,40.790000915527344
+880827,ADBE,2008-09-10,40.72999954223633
+880828,ADBE,2008-09-11,41.04999923706055
+880829,ADBE,2008-09-12,40.470001220703125
+880830,ADBE,2008-09-15,38.08000183105469
+880831,ADBE,2008-09-16,38.13999938964844
+880832,ADBE,2008-09-17,36.22999954223633
+880833,ADBE,2008-09-18,39.650001525878906
+880834,ADBE,2008-09-19,40.93999862670898
+880835,ADBE,2008-09-22,39.22999954223633
+880836,ADBE,2008-09-23,38.84999847412109
+880837,ADBE,2008-09-24,39.45000076293945
+880838,ADBE,2008-09-25,39.83000183105469
+880839,ADBE,2008-09-26,39.9900016784668
+880840,ADBE,2008-09-29,36.150001525878906
+880841,ADBE,2008-09-30,39.470001220703125
+880842,ADBE,2008-10-01,38.119998931884766
+880843,ADBE,2008-10-02,35.220001220703125
+880844,ADBE,2008-10-03,33.689998626708984
+880845,ADBE,2008-10-06,30.709999084472656
+880846,ADBE,2008-10-07,28.690000534057617
+880847,ADBE,2008-10-08,30.0
+880848,ADBE,2008-10-09,27.989999771118164
+880849,ADBE,2008-10-10,27.1200008392334
+880850,ADBE,2008-10-13,30.3799991607666
+880851,ADBE,2008-10-14,29.200000762939453
+880852,ADBE,2008-10-15,25.940000534057617
+880853,ADBE,2008-10-16,27.690000534057617
+880854,ADBE,2008-10-17,28.18000030517578
+880855,ADBE,2008-10-20,29.309999465942383
+880856,ADBE,2008-10-21,27.59000015258789
+880857,ADBE,2008-10-22,25.399999618530277
+880858,ADBE,2008-10-23,24.96999931335449
+880859,ADBE,2008-10-24,23.88999938964844
+880860,ADBE,2008-10-27,23.68000030517578
+880861,ADBE,2008-10-28,27.07999992370605
+880862,ADBE,2008-10-29,26.799999237060547
+880863,ADBE,2008-10-30,26.86000061035156
+880864,ADBE,2008-10-31,26.63999938964844
+880865,ADBE,2008-11-03,27.15999984741211
+880866,ADBE,2008-11-04,29.15999984741211
+880867,ADBE,2008-11-05,27.21999931335449
+880868,ADBE,2008-11-06,24.559999465942383
+880869,ADBE,2008-11-07,24.59000015258789
+880870,ADBE,2008-11-10,24.93000030517578
+880871,ADBE,2008-11-11,23.63999938964844
+880872,ADBE,2008-11-12,21.88999938964844
+880873,ADBE,2008-11-13,24.299999237060547
+880874,ADBE,2008-11-14,22.34000015258789
+880875,ADBE,2008-11-17,22.799999237060547
+880876,ADBE,2008-11-18,22.63999938964844
+880877,ADBE,2008-11-19,21.6299991607666
+880878,ADBE,2008-11-20,20.75
+880879,ADBE,2008-11-21,21.3799991607666
+880880,ADBE,2008-11-24,21.729999542236328
+880881,ADBE,2008-11-25,22.420000076293945
+880882,ADBE,2008-11-26,23.350000381469727
+880883,ADBE,2008-11-28,23.15999984741211
+880884,ADBE,2008-12-01,21.0
+880885,ADBE,2008-12-02,22.0
+880886,ADBE,2008-12-03,22.540000915527344
+880887,ADBE,2008-12-04,20.440000534057617
+880888,ADBE,2008-12-05,21.65999984741211
+880889,ADBE,2008-12-08,22.600000381469727
+880890,ADBE,2008-12-09,22.88999938964844
+880891,ADBE,2008-12-10,23.440000534057617
+880892,ADBE,2008-12-11,22.190000534057617
+880893,ADBE,2008-12-12,22.43000030517578
+880894,ADBE,2008-12-15,21.36000061035156
+880895,ADBE,2008-12-16,22.31999969482422
+880896,ADBE,2008-12-17,21.690000534057617
+880897,ADBE,2008-12-18,21.3799991607666
+880898,ADBE,2008-12-19,22.1299991607666
+880899,ADBE,2008-12-22,21.11000061035156
+880900,ADBE,2008-12-23,20.96999931335449
+880901,ADBE,2008-12-24,21.1299991607666
+880902,ADBE,2008-12-26,21.07999992370605
+880903,ADBE,2008-12-29,20.520000457763672
+880904,ADBE,2008-12-30,21.049999237060547
+880905,ADBE,2008-12-31,21.290000915527344
+880906,ADBE,2009-01-02,23.020000457763672
+880907,ADBE,2009-01-05,23.1299991607666
+880908,ADBE,2009-01-06,24.21999931335449
+880909,ADBE,2009-01-07,24.229999542236328
+880910,ADBE,2009-01-08,24.290000915527344
+880911,ADBE,2009-01-09,24.01000022888184
+880912,ADBE,2009-01-12,23.76000022888184
+880913,ADBE,2009-01-13,22.100000381469727
+880914,ADBE,2009-01-14,21.11000061035156
+880915,ADBE,2009-01-15,20.82999992370605
+880916,ADBE,2009-01-16,21.059999465942383
+880917,ADBE,2009-01-20,19.38999938964844
+880918,ADBE,2009-01-21,20.959999084472656
+880919,ADBE,2009-01-22,19.31999969482422
+880920,ADBE,2009-01-23,19.700000762939453
+880921,ADBE,2009-01-26,19.93000030517578
+880922,ADBE,2009-01-27,20.11000061035156
+880923,ADBE,2009-01-28,20.88999938964844
+880924,ADBE,2009-01-29,20.049999237060547
+880925,ADBE,2009-01-30,19.309999465942383
+880926,ADBE,2009-02-02,19.57999992370605
+880927,ADBE,2009-02-03,19.700000762939453
+880928,ADBE,2009-02-04,19.8799991607666
+880929,ADBE,2009-02-05,20.90999984741211
+880930,ADBE,2009-02-06,21.700000762939453
+880931,ADBE,2009-02-09,21.420000076293945
+880932,ADBE,2009-02-10,20.479999542236328
+880933,ADBE,2009-02-11,20.309999465942383
+880934,ADBE,2009-02-12,21.21999931335449
+880935,ADBE,2009-02-13,21.100000381469727
+880936,ADBE,2009-02-17,20.399999618530277
+880937,ADBE,2009-02-18,20.38999938964844
+880938,ADBE,2009-02-19,19.540000915527344
+880939,ADBE,2009-02-20,18.040000915527344
+880940,ADBE,2009-02-23,17.09000015258789
+880941,ADBE,2009-02-24,18.170000076293945
+880942,ADBE,2009-02-25,17.639999389648438
+880943,ADBE,2009-02-26,16.700000762939453
+880944,ADBE,2009-02-27,16.700000762939453
+880945,ADBE,2009-03-02,16.040000915527344
+880946,ADBE,2009-03-03,15.979999542236328
+880947,ADBE,2009-03-04,16.31999969482422
+880948,ADBE,2009-03-05,16.920000076293945
+880949,ADBE,2009-03-06,17.15999984741211
+880950,ADBE,2009-03-09,16.780000686645508
+880951,ADBE,2009-03-10,18.520000457763672
+880952,ADBE,2009-03-11,18.6299991607666
+880953,ADBE,2009-03-12,19.43000030517578
+880954,ADBE,2009-03-13,18.68000030517578
+880955,ADBE,2009-03-16,18.450000762939453
+880956,ADBE,2009-03-17,19.1299991607666
+880957,ADBE,2009-03-18,21.350000381469727
+880958,ADBE,2009-03-19,21.239999771118164
+880959,ADBE,2009-03-20,20.459999084472656
+880960,ADBE,2009-03-23,22.690000534057617
+880961,ADBE,2009-03-24,21.86000061035156
+880962,ADBE,2009-03-25,22.100000381469727
+880963,ADBE,2009-03-26,22.940000534057617
+880964,ADBE,2009-03-27,21.84000015258789
+880965,ADBE,2009-03-30,20.81999969482422
+880966,ADBE,2009-03-31,21.38999938964844
+880967,ADBE,2009-04-01,21.959999084472656
+880968,ADBE,2009-04-02,23.280000686645508
+880969,ADBE,2009-04-03,24.15999984741211
+880970,ADBE,2009-04-06,23.190000534057617
+880971,ADBE,2009-04-07,22.959999084472656
+880972,ADBE,2009-04-08,23.920000076293945
+880973,ADBE,2009-04-09,24.8700008392334
+880974,ADBE,2009-04-13,24.71999931335449
+880975,ADBE,2009-04-14,24.01000022888184
+880976,ADBE,2009-04-15,23.63999938964844
+880977,ADBE,2009-04-16,24.3799991607666
+880978,ADBE,2009-04-17,24.700000762939453
+880979,ADBE,2009-04-20,23.459999084472656
+880980,ADBE,2009-04-21,23.75
+880981,ADBE,2009-04-22,24.15999984741211
+880982,ADBE,2009-04-23,24.479999542236328
+880983,ADBE,2009-04-24,26.420000076293945
+880984,ADBE,2009-04-27,26.13999938964844
+880985,ADBE,2009-04-28,25.700000762939453
+880986,ADBE,2009-04-29,26.75
+880987,ADBE,2009-04-30,27.350000381469727
+880988,ADBE,2009-05-01,27.459999084472656
+880989,ADBE,2009-05-04,26.690000534057617
+880990,ADBE,2009-05-05,26.88999938964844
+880991,ADBE,2009-05-06,26.350000381469727
+880992,ADBE,2009-05-07,25.6299991607666
+880993,ADBE,2009-05-08,25.420000076293945
+880994,ADBE,2009-05-11,26.149999618530277
+880995,ADBE,2009-05-12,25.989999771118164
+880996,ADBE,2009-05-13,25.170000076293945
+880997,ADBE,2009-05-14,25.93000030517578
+880998,ADBE,2009-05-15,25.920000076293945
+880999,ADBE,2009-05-18,26.479999542236328
+881000,ADBE,2009-05-19,26.559999465942383
+881001,ADBE,2009-05-20,26.38999938964844
+881002,ADBE,2009-05-21,26.06999969482422
+881003,ADBE,2009-05-22,26.479999542236328
+881004,ADBE,2009-05-26,27.88999938964844
+881005,ADBE,2009-05-27,27.25
+881006,ADBE,2009-05-28,27.540000915527344
+881007,ADBE,2009-05-29,28.18000030517578
+881008,ADBE,2009-06-01,29.36000061035156
+881009,ADBE,2009-06-02,29.59000015258789
+881010,ADBE,2009-06-03,29.059999465942383
+881011,ADBE,2009-06-04,29.440000534057617
+881012,ADBE,2009-06-05,29.979999542236328
+881013,ADBE,2009-06-08,29.170000076293945
+881014,ADBE,2009-06-09,29.770000457763672
+881015,ADBE,2009-06-10,30.170000076293945
+881016,ADBE,2009-06-11,30.399999618530277
+881017,ADBE,2009-06-12,30.149999618530277
+881018,ADBE,2009-06-15,28.81999969482422
+881019,ADBE,2009-06-16,28.170000076293945
+881020,ADBE,2009-06-17,28.68000030517578
+881021,ADBE,2009-06-18,28.71999931335449
+881022,ADBE,2009-06-19,29.32999992370605
+881023,ADBE,2009-06-22,27.309999465942383
+881024,ADBE,2009-06-23,27.709999084472656
+881025,ADBE,2009-06-24,27.739999771118164
+881026,ADBE,2009-06-25,28.520000457763672
+881027,ADBE,2009-06-26,28.0
+881028,ADBE,2009-06-29,28.6200008392334
+881029,ADBE,2009-06-30,28.299999237060547
+881030,ADBE,2009-07-01,28.65999984741211
+881031,ADBE,2009-07-02,27.63999938964844
+881032,ADBE,2009-07-06,27.15999984741211
+881033,ADBE,2009-07-07,26.34000015258789
+881034,ADBE,2009-07-08,26.46999931335449
+881035,ADBE,2009-07-09,27.420000076293945
+881036,ADBE,2009-07-10,27.57999992370605
+881037,ADBE,2009-07-13,28.3700008392334
+881038,ADBE,2009-07-14,28.299999237060547
+881039,ADBE,2009-07-15,29.850000381469727
+881040,ADBE,2009-07-16,30.8700008392334
+881041,ADBE,2009-07-17,31.020000457763672
+881042,ADBE,2009-07-20,31.209999084472656
+881043,ADBE,2009-07-21,31.26000022888184
+881044,ADBE,2009-07-22,31.34000015258789
+881045,ADBE,2009-07-23,32.310001373291016
+881046,ADBE,2009-07-24,32.630001068115234
+881047,ADBE,2009-07-27,32.61000061035156
+881048,ADBE,2009-07-28,32.33000183105469
+881049,ADBE,2009-07-29,32.060001373291016
+881050,ADBE,2009-07-30,32.279998779296875
+881051,ADBE,2009-07-31,32.41999816894531
+881052,ADBE,2009-08-03,32.68000030517578
+881053,ADBE,2009-08-04,33.0
+881054,ADBE,2009-08-05,32.0099983215332
+881055,ADBE,2009-08-06,32.41999816894531
+881056,ADBE,2009-08-07,33.220001220703125
+881057,ADBE,2009-08-10,32.81999969482422
+881058,ADBE,2009-08-11,31.920000076293945
+881059,ADBE,2009-08-12,33.040000915527344
+881060,ADBE,2009-08-13,33.43000030517578
+881061,ADBE,2009-08-14,32.27000045776367
+881062,ADBE,2009-08-17,31.209999084472656
+881063,ADBE,2009-08-18,31.71999931335449
+881064,ADBE,2009-08-19,31.71999931335449
+881065,ADBE,2009-08-20,32.099998474121094
+881066,ADBE,2009-08-21,32.84000015258789
+881067,ADBE,2009-08-24,32.72999954223633
+881068,ADBE,2009-08-25,32.66999816894531
+881069,ADBE,2009-08-26,32.5099983215332
+881070,ADBE,2009-08-27,32.459999084472656
+881071,ADBE,2009-08-28,31.729999542236328
+881072,ADBE,2009-08-31,31.420000076293945
+881073,ADBE,2009-09-01,31.100000381469727
+881074,ADBE,2009-09-02,31.0
+881075,ADBE,2009-09-03,31.489999771118164
+881076,ADBE,2009-09-04,32.04999923706055
+881077,ADBE,2009-09-08,32.5099983215332
+881078,ADBE,2009-09-09,32.79999923706055
+881079,ADBE,2009-09-10,34.02000045776367
+881080,ADBE,2009-09-11,34.650001525878906
+881081,ADBE,2009-09-14,35.189998626708984
+881082,ADBE,2009-09-15,35.619998931884766
+881083,ADBE,2009-09-16,33.349998474121094
+881084,ADBE,2009-09-17,32.84000015258789
+881085,ADBE,2009-09-18,32.95000076293945
+881086,ADBE,2009-09-21,32.849998474121094
+881087,ADBE,2009-09-22,33.11000061035156
+881088,ADBE,2009-09-23,32.709999084472656
+881089,ADBE,2009-09-24,32.31999969482422
+881090,ADBE,2009-09-25,32.029998779296875
+881091,ADBE,2009-09-28,32.93000030517578
+881092,ADBE,2009-09-29,32.68000030517578
+881093,ADBE,2009-09-30,33.040000915527344
+881094,ADBE,2009-10-01,32.18000030517578
+881095,ADBE,2009-10-02,32.349998474121094
+881096,ADBE,2009-10-05,32.54999923706055
+881097,ADBE,2009-10-06,33.5099983215332
+881098,ADBE,2009-10-07,33.2599983215332
+881099,ADBE,2009-10-08,34.33000183105469
+881100,ADBE,2009-10-09,34.63999938964844
+881101,ADBE,2009-10-12,34.36000061035156
+881102,ADBE,2009-10-13,34.619998931884766
+881103,ADBE,2009-10-14,35.43000030517578
+881104,ADBE,2009-10-15,35.75
+881105,ADBE,2009-10-16,35.66999816894531
+881106,ADBE,2009-10-19,35.650001525878906
+881107,ADBE,2009-10-20,35.40999984741211
+881108,ADBE,2009-10-21,34.810001373291016
+881109,ADBE,2009-10-22,35.16999816894531
+881110,ADBE,2009-10-23,34.779998779296875
+881111,ADBE,2009-10-26,34.45000076293945
+881112,ADBE,2009-10-27,33.95000076293945
+881113,ADBE,2009-10-28,32.83000183105469
+881114,ADBE,2009-10-29,33.540000915527344
+881115,ADBE,2009-10-30,32.939998626708984
+881116,ADBE,2009-11-02,32.869998931884766
+881117,ADBE,2009-11-03,33.0099983215332
+881118,ADBE,2009-11-04,33.86000061035156
+881119,ADBE,2009-11-05,34.70000076293945
+881120,ADBE,2009-11-06,34.650001525878906
+881121,ADBE,2009-11-09,36.45000076293945
+881122,ADBE,2009-11-10,36.59999847412109
+881123,ADBE,2009-11-11,35.91999816894531
+881124,ADBE,2009-11-12,35.61000061035156
+881125,ADBE,2009-11-13,36.5099983215332
+881126,ADBE,2009-11-16,36.810001373291016
+881127,ADBE,2009-11-17,36.900001525878906
+881128,ADBE,2009-11-18,36.59000015258789
+881129,ADBE,2009-11-19,36.11000061035156
+881130,ADBE,2009-11-20,35.810001373291016
+881131,ADBE,2009-11-23,36.43999862670898
+881132,ADBE,2009-11-24,35.95000076293945
+881133,ADBE,2009-11-25,36.16999816894531
+881134,ADBE,2009-11-27,35.380001068115234
+881135,ADBE,2009-11-30,35.08000183105469
+881136,ADBE,2009-12-01,36.400001525878906
+881137,ADBE,2009-12-02,36.5
+881138,ADBE,2009-12-03,36.0
+881139,ADBE,2009-12-04,36.5
+881140,ADBE,2009-12-07,36.369998931884766
+881141,ADBE,2009-12-08,36.08000183105469
+881142,ADBE,2009-12-09,35.849998474121094
+881143,ADBE,2009-12-10,35.79999923706055
+881144,ADBE,2009-12-11,35.380001068115234
+881145,ADBE,2009-12-14,35.779998779296875
+881146,ADBE,2009-12-15,36.36000061035156
+881147,ADBE,2009-12-16,37.86000061035156
+881148,ADBE,2009-12-17,37.0099983215332
+881149,ADBE,2009-12-18,37.34000015258789
+881150,ADBE,2009-12-21,37.27999877929688
+881151,ADBE,2009-12-22,37.34000015258789
+881152,ADBE,2009-12-23,36.93000030517578
+881153,ADBE,2009-12-24,37.16999816894531
+881154,ADBE,2009-12-28,37.18999862670898
+881155,ADBE,2009-12-29,37.209999084472656
+881156,ADBE,2009-12-30,37.18000030517578
+881157,ADBE,2009-12-31,36.77999877929688
+881158,ADBE,2010-01-04,37.09000015258789
+881159,ADBE,2010-01-05,37.70000076293945
+881160,ADBE,2010-01-06,37.619998931884766
+881161,ADBE,2010-01-07,36.88999938964844
+881162,ADBE,2010-01-08,36.68999862670898
+881163,ADBE,2010-01-11,36.209999084472656
+881164,ADBE,2010-01-12,35.65999984741211
+881165,ADBE,2010-01-13,36.27999877929688
+881166,ADBE,2010-01-14,35.900001525878906
+881167,ADBE,2010-01-15,35.869998931884766
+881168,ADBE,2010-01-19,36.95000076293945
+881169,ADBE,2010-01-20,36.4900016784668
+881170,ADBE,2010-01-21,35.81999969482422
+881171,ADBE,2010-01-22,34.380001068115234
+881172,ADBE,2010-01-25,34.15999984741211
+881173,ADBE,2010-01-26,33.939998626708984
+881174,ADBE,2010-01-27,33.13999938964844
+881175,ADBE,2010-01-28,32.88999938964844
+881176,ADBE,2010-01-29,32.29999923706055
+881177,ADBE,2010-02-01,32.47999954223633
+881178,ADBE,2010-02-02,32.97999954223633
+881179,ADBE,2010-02-03,32.97999954223633
+881180,ADBE,2010-02-04,32.2400016784668
+881181,ADBE,2010-02-05,32.77000045776367
+881182,ADBE,2010-02-08,32.04999923706055
+881183,ADBE,2010-02-09,32.310001373291016
+881184,ADBE,2010-02-10,32.7599983215332
+881185,ADBE,2010-02-11,32.63999938964844
+881186,ADBE,2010-02-12,31.450000762939453
+881187,ADBE,2010-02-16,31.809999465942383
+881188,ADBE,2010-02-17,32.33000183105469
+881189,ADBE,2010-02-18,33.2400016784668
+881190,ADBE,2010-02-19,33.880001068115234
+881191,ADBE,2010-02-22,33.70000076293945
+881192,ADBE,2010-02-23,33.439998626708984
+881193,ADBE,2010-02-24,34.54999923706055
+881194,ADBE,2010-02-25,34.560001373291016
+881195,ADBE,2010-02-26,34.650001525878906
+881196,ADBE,2010-03-01,34.88999938964844
+881197,ADBE,2010-03-02,34.7400016784668
+881198,ADBE,2010-03-03,34.81999969482422
+881199,ADBE,2010-03-04,34.939998626708984
+881200,ADBE,2010-03-05,35.15999984741211
+881201,ADBE,2010-03-08,35.060001373291016
+881202,ADBE,2010-03-09,35.119998931884766
+881203,ADBE,2010-03-10,35.150001525878906
+881204,ADBE,2010-03-11,35.220001220703125
+881205,ADBE,2010-03-12,35.15999984741211
+881206,ADBE,2010-03-15,35.4900016784668
+881207,ADBE,2010-03-16,35.02000045776367
+881208,ADBE,2010-03-17,35.4900016784668
+881209,ADBE,2010-03-18,35.75
+881210,ADBE,2010-03-19,34.66999816894531
+881211,ADBE,2010-03-22,34.95000076293945
+881212,ADBE,2010-03-23,35.220001220703125
+881213,ADBE,2010-03-24,36.5099983215332
+881214,ADBE,2010-03-25,35.869998931884766
+881215,ADBE,2010-03-26,35.5099983215332
+881216,ADBE,2010-03-29,35.7400016784668
+881217,ADBE,2010-03-30,35.68000030517578
+881218,ADBE,2010-03-31,35.369998931884766
+881219,ADBE,2010-04-01,35.7400016784668
+881220,ADBE,2010-04-05,35.9900016784668
+881221,ADBE,2010-04-06,35.70000076293945
+881222,ADBE,2010-04-07,35.060001373291016
+881223,ADBE,2010-04-08,34.939998626708984
+881224,ADBE,2010-04-09,35.470001220703125
+881225,ADBE,2010-04-12,35.02000045776367
+881226,ADBE,2010-04-13,34.75
+881227,ADBE,2010-04-14,35.02000045776367
+881228,ADBE,2010-04-15,34.38999938964844
+881229,ADBE,2010-04-16,34.0
+881230,ADBE,2010-04-19,33.81999969482422
+881231,ADBE,2010-04-20,34.93000030517578
+881232,ADBE,2010-04-21,34.91999816894531
+881233,ADBE,2010-04-22,35.970001220703125
+881234,ADBE,2010-04-23,36.25
+881235,ADBE,2010-04-26,36.150001525878906
+881236,ADBE,2010-04-27,35.34000015258789
+881237,ADBE,2010-04-28,35.470001220703125
+881238,ADBE,2010-04-29,34.959999084472656
+881239,ADBE,2010-04-30,33.599998474121094
+881240,ADBE,2010-05-03,33.59000015258789
+881241,ADBE,2010-05-04,33.13999938964844
+881242,ADBE,2010-05-05,32.959999084472656
+881243,ADBE,2010-05-06,32.4900016784668
+881244,ADBE,2010-05-07,32.41999816894531
+881245,ADBE,2010-05-10,34.279998779296875
+881246,ADBE,2010-05-11,33.79999923706055
+881247,ADBE,2010-05-12,34.79999923706055
+881248,ADBE,2010-05-13,34.40999984741211
+881249,ADBE,2010-05-14,33.720001220703125
+881250,ADBE,2010-05-17,33.810001373291016
+881251,ADBE,2010-05-18,33.279998779296875
+881252,ADBE,2010-05-19,32.880001068115234
+881253,ADBE,2010-05-20,31.739999771118164
+881254,ADBE,2010-05-21,32.18000030517578
+881255,ADBE,2010-05-24,31.6299991607666
+881256,ADBE,2010-05-25,31.549999237060547
+881257,ADBE,2010-05-26,30.940000534057617
+881258,ADBE,2010-05-27,32.20000076293945
+881259,ADBE,2010-05-28,32.08000183105469
+881260,ADBE,2010-06-01,32.130001068115234
+881261,ADBE,2010-06-02,32.939998626708984
+881262,ADBE,2010-06-03,32.900001525878906
+881263,ADBE,2010-06-04,31.59000015258789
+881264,ADBE,2010-06-07,31.059999465942383
+881265,ADBE,2010-06-08,31.0
+881266,ADBE,2010-06-09,30.729999542236328
+881267,ADBE,2010-06-10,31.71999931335449
+881268,ADBE,2010-06-11,31.729999542236328
+881269,ADBE,2010-06-14,31.700000762939453
+881270,ADBE,2010-06-15,32.5099983215332
+881271,ADBE,2010-06-16,32.439998626708984
+881272,ADBE,2010-06-17,33.119998931884766
+881273,ADBE,2010-06-18,33.52000045776367
+881274,ADBE,2010-06-21,33.130001068115234
+881275,ADBE,2010-06-22,32.7599983215332
+881276,ADBE,2010-06-23,30.3799991607666
+881277,ADBE,2010-06-24,30.26000022888184
+881278,ADBE,2010-06-25,29.850000381469727
+881279,ADBE,2010-06-28,28.71999931335449
+881280,ADBE,2010-06-29,26.899999618530277
+881281,ADBE,2010-06-30,26.43000030517578
+881282,ADBE,2010-07-01,26.65999984741211
+881283,ADBE,2010-07-02,26.729999542236328
+881284,ADBE,2010-07-06,26.34000015258789
+881285,ADBE,2010-07-07,26.790000915527344
+881286,ADBE,2010-07-08,26.850000381469727
+881287,ADBE,2010-07-09,27.200000762939453
+881288,ADBE,2010-07-12,27.09000015258789
+881289,ADBE,2010-07-13,28.11000061035156
+881290,ADBE,2010-07-14,28.030000686645508
+881291,ADBE,2010-07-15,28.21999931335449
+881292,ADBE,2010-07-16,27.38999938964844
+881293,ADBE,2010-07-19,27.670000076293945
+881294,ADBE,2010-07-20,27.8700008392334
+881295,ADBE,2010-07-21,27.670000076293945
+881296,ADBE,2010-07-22,28.57999992370605
+881297,ADBE,2010-07-23,29.229999542236328
+881298,ADBE,2010-07-26,29.170000076293945
+881299,ADBE,2010-07-27,29.21999931335449
+881300,ADBE,2010-07-28,28.690000534057617
+881301,ADBE,2010-07-29,28.700000762939453
+881302,ADBE,2010-07-30,28.71999931335449
+881303,ADBE,2010-08-02,29.600000381469727
+881304,ADBE,2010-08-03,29.1200008392334
+881305,ADBE,2010-08-04,29.700000762939453
+881306,ADBE,2010-08-05,29.440000534057617
+881307,ADBE,2010-08-06,29.229999542236328
+881308,ADBE,2010-08-09,29.520000457763672
+881309,ADBE,2010-08-10,29.170000076293945
+881310,ADBE,2010-08-11,28.25
+881311,ADBE,2010-08-12,28.07999992370605
+881312,ADBE,2010-08-13,28.01000022888184
+881313,ADBE,2010-08-16,27.36000061035156
+881314,ADBE,2010-08-17,27.959999084472656
+881315,ADBE,2010-08-18,28.100000381469727
+881316,ADBE,2010-08-19,27.690000534057617
+881317,ADBE,2010-08-20,27.920000076293945
+881318,ADBE,2010-08-23,27.81999969482422
+881319,ADBE,2010-08-24,27.93000030517578
+881320,ADBE,2010-08-25,27.479999542236328
+881321,ADBE,2010-08-26,27.3799991607666
+881322,ADBE,2010-08-27,27.979999542236328
+881323,ADBE,2010-08-30,27.790000915527344
+881324,ADBE,2010-08-31,27.700000762939453
+881325,ADBE,2010-09-01,28.850000381469727
+881326,ADBE,2010-09-02,29.420000076293945
+881327,ADBE,2010-09-03,29.489999771118164
+881328,ADBE,2010-09-07,29.170000076293945
+881329,ADBE,2010-09-08,29.309999465942383
+881330,ADBE,2010-09-09,32.86000061035156
+881331,ADBE,2010-09-10,32.20000076293945
+881332,ADBE,2010-09-13,32.2400016784668
+881333,ADBE,2010-09-14,32.470001220703125
+881334,ADBE,2010-09-15,32.7599983215332
+881335,ADBE,2010-09-16,32.849998474121094
+881336,ADBE,2010-09-17,32.779998779296875
+881337,ADBE,2010-09-20,33.11000061035156
+881338,ADBE,2010-09-21,32.939998626708984
+881339,ADBE,2010-09-22,26.670000076293945
+881340,ADBE,2010-09-23,26.40999984741211
+881341,ADBE,2010-09-24,26.8799991607666
+881342,ADBE,2010-09-27,26.8799991607666
+881343,ADBE,2010-09-28,26.280000686645508
+881344,ADBE,2010-09-29,26.040000915527344
+881345,ADBE,2010-09-30,26.149999618530277
+881346,ADBE,2010-10-01,26.270000457763672
+881347,ADBE,2010-10-04,25.600000381469727
+881348,ADBE,2010-10-05,25.770000457763672
+881349,ADBE,2010-10-06,25.729999542236328
+881350,ADBE,2010-10-07,28.690000534057617
+881351,ADBE,2010-10-08,26.989999771118164
+881352,ADBE,2010-10-11,27.25
+881353,ADBE,2010-10-12,27.65999984741211
+881354,ADBE,2010-10-13,27.709999084472656
+881355,ADBE,2010-10-14,27.489999771118164
+881356,ADBE,2010-10-15,28.07999992370605
+881357,ADBE,2010-10-18,28.059999465942383
+881358,ADBE,2010-10-19,27.57999992370605
+881359,ADBE,2010-10-20,28.209999084472656
+881360,ADBE,2010-10-21,27.700000762939453
+881361,ADBE,2010-10-22,28.209999084472656
+881362,ADBE,2010-10-25,28.200000762939453
+881363,ADBE,2010-10-26,28.13999938964844
+881364,ADBE,2010-10-27,28.170000076293945
+881365,ADBE,2010-10-28,28.100000381469727
+881366,ADBE,2010-10-29,28.149999618530277
+881367,ADBE,2010-11-01,28.21999931335449
+881368,ADBE,2010-11-02,29.020000457763672
+881369,ADBE,2010-11-03,28.799999237060547
+881370,ADBE,2010-11-04,29.459999084472656
+881371,ADBE,2010-11-05,29.13999938964844
+881372,ADBE,2010-11-08,29.290000915527344
+881373,ADBE,2010-11-09,29.489999771118164
+881374,ADBE,2010-11-10,29.790000915527344
+881375,ADBE,2010-11-11,29.940000534057617
+881376,ADBE,2010-11-12,29.540000915527344
+881377,ADBE,2010-11-15,29.51000022888184
+881378,ADBE,2010-11-16,29.020000457763672
+881379,ADBE,2010-11-17,28.899999618530277
+881380,ADBE,2010-11-18,28.68000030517578
+881381,ADBE,2010-11-19,28.86000061035156
+881382,ADBE,2010-11-22,29.18000030517578
+881383,ADBE,2010-11-23,28.190000534057617
+881384,ADBE,2010-11-24,28.399999618530277
+881385,ADBE,2010-11-26,28.71999931335449
+881386,ADBE,2010-11-29,28.36000061035156
+881387,ADBE,2010-11-30,27.799999237060547
+881388,ADBE,2010-12-01,28.3700008392334
+881389,ADBE,2010-12-02,29.100000381469727
+881390,ADBE,2010-12-03,29.13999938964844
+881391,ADBE,2010-12-06,29.229999542236328
+881392,ADBE,2010-12-07,29.020000457763672
+881393,ADBE,2010-12-08,29.209999084472656
+881394,ADBE,2010-12-09,28.600000381469727
+881395,ADBE,2010-12-10,28.709999084472656
+881396,ADBE,2010-12-13,27.809999465942383
+881397,ADBE,2010-12-14,28.149999618530277
+881398,ADBE,2010-12-15,27.71999931335449
+881399,ADBE,2010-12-16,28.520000457763672
+881400,ADBE,2010-12-17,28.790000915527344
+881401,ADBE,2010-12-20,29.18000030517578
+881402,ADBE,2010-12-21,30.93000030517578
+881403,ADBE,2010-12-22,30.649999618530277
+881404,ADBE,2010-12-23,30.850000381469727
+881405,ADBE,2010-12-27,30.950000762939453
+881406,ADBE,2010-12-28,30.920000076293945
+881407,ADBE,2010-12-29,30.96999931335449
+881408,ADBE,2010-12-30,30.56999969482422
+881409,ADBE,2010-12-31,30.780000686645508
+881410,ADBE,2011-01-03,31.290000915527344
+881411,ADBE,2011-01-04,31.51000022888184
+881412,ADBE,2011-01-05,32.220001220703125
+881413,ADBE,2011-01-06,32.27000045776367
+881414,ADBE,2011-01-07,32.040000915527344
+881415,ADBE,2011-01-10,32.959999084472656
+881416,ADBE,2011-01-11,32.97999954223633
+881417,ADBE,2011-01-12,33.56999969482422
+881418,ADBE,2011-01-13,33.380001068115234
+881419,ADBE,2011-01-14,33.790000915527344
+881420,ADBE,2011-01-18,34.18000030517578
+881421,ADBE,2011-01-19,33.90999984741211
+881422,ADBE,2011-01-20,33.4900016784668
+881423,ADBE,2011-01-21,33.27000045776367
+881424,ADBE,2011-01-24,34.029998779296875
+881425,ADBE,2011-01-25,33.560001373291016
+881426,ADBE,2011-01-26,33.52000045776367
+881427,ADBE,2011-01-27,33.849998474121094
+881428,ADBE,2011-01-28,32.4900016784668
+881429,ADBE,2011-01-31,33.04999923706055
+881430,ADBE,2011-02-01,33.5099983215332
+881431,ADBE,2011-02-02,33.43000030517578
+881432,ADBE,2011-02-03,33.529998779296875
+881433,ADBE,2011-02-04,33.36000061035156
+881434,ADBE,2011-02-07,33.560001373291016
+881435,ADBE,2011-02-08,33.56999969482422
+881436,ADBE,2011-02-09,33.0099983215332
+881437,ADBE,2011-02-10,33.56999969482422
+881438,ADBE,2011-02-11,33.66999816894531
+881439,ADBE,2011-02-14,33.86000061035156
+881440,ADBE,2011-02-15,33.939998626708984
+881441,ADBE,2011-02-16,34.689998626708984
+881442,ADBE,2011-02-17,34.97999954223633
+881443,ADBE,2011-02-18,35.38999938964844
+881444,ADBE,2011-02-22,33.7400016784668
+881445,ADBE,2011-02-23,33.380001068115234
+881446,ADBE,2011-02-24,33.45000076293945
+881447,ADBE,2011-02-25,34.630001068115234
+881448,ADBE,2011-02-28,34.5
+881449,ADBE,2011-03-01,33.970001220703125
+881450,ADBE,2011-03-02,34.47999954223633
+881451,ADBE,2011-03-03,35.04999923706055
+881452,ADBE,2011-03-04,35.27000045776367
+881453,ADBE,2011-03-07,34.720001220703125
+881454,ADBE,2011-03-08,35.290000915527344
+881455,ADBE,2011-03-09,35.130001068115234
+881456,ADBE,2011-03-10,34.86000061035156
+881457,ADBE,2011-03-11,34.61000061035156
+881458,ADBE,2011-03-14,34.08000183105469
+881459,ADBE,2011-03-15,33.040000915527344
+881460,ADBE,2011-03-16,32.09000015258789
+881461,ADBE,2011-03-17,31.84000015258789
+881462,ADBE,2011-03-18,31.989999771118164
+881463,ADBE,2011-03-21,32.34000015258789
+881464,ADBE,2011-03-22,32.880001068115234
+881465,ADBE,2011-03-23,31.68000030517578
+881466,ADBE,2011-03-24,32.59000015258789
+881467,ADBE,2011-03-25,32.63999938964844
+881468,ADBE,2011-03-28,32.43000030517578
+881469,ADBE,2011-03-29,32.619998931884766
+881470,ADBE,2011-03-30,32.95000076293945
+881471,ADBE,2011-03-31,33.15999984741211
+881472,ADBE,2011-04-01,34.15999984741211
+881473,ADBE,2011-04-04,34.369998931884766
+881474,ADBE,2011-04-05,34.18000030517578
+881475,ADBE,2011-04-06,34.2400016784668
+881476,ADBE,2011-04-07,34.47999954223633
+881477,ADBE,2011-04-08,34.150001525878906
+881478,ADBE,2011-04-11,34.380001068115234
+881479,ADBE,2011-04-12,34.09000015258789
+881480,ADBE,2011-04-13,34.209999084472656
+881481,ADBE,2011-04-14,34.33000183105469
+881482,ADBE,2011-04-15,34.5099983215332
+881483,ADBE,2011-04-18,33.849998474121094
+881484,ADBE,2011-04-19,33.650001525878906
+881485,ADBE,2011-04-20,33.689998626708984
+881486,ADBE,2011-04-21,33.47999954223633
+881487,ADBE,2011-04-25,33.22999954223633
+881488,ADBE,2011-04-26,33.130001068115234
+881489,ADBE,2011-04-27,33.650001525878906
+881490,ADBE,2011-04-28,34.02000045776367
+881491,ADBE,2011-04-29,33.54999923706055
+881492,ADBE,2011-05-02,33.54999923706055
+881493,ADBE,2011-05-03,33.4900016784668
+881494,ADBE,2011-05-04,33.220001220703125
+881495,ADBE,2011-05-05,32.939998626708984
+881496,ADBE,2011-05-06,33.400001525878906
+881497,ADBE,2011-05-09,33.970001220703125
+881498,ADBE,2011-05-10,34.75
+881499,ADBE,2011-05-11,35.400001525878906
+881500,ADBE,2011-05-12,35.86000061035156
+881501,ADBE,2011-05-13,35.33000183105469
+881502,ADBE,2011-05-16,34.38999938964844
+881503,ADBE,2011-05-17,34.720001220703125
+881504,ADBE,2011-05-18,34.869998931884766
+881505,ADBE,2011-05-19,35.40999984741211
+881506,ADBE,2011-05-20,35.310001373291016
+881507,ADBE,2011-05-23,34.43000030517578
+881508,ADBE,2011-05-24,34.13999938964844
+881509,ADBE,2011-05-25,34.130001068115234
+881510,ADBE,2011-05-26,34.540000915527344
+881511,ADBE,2011-05-27,34.290000915527344
+881512,ADBE,2011-05-31,34.630001068115234
+881513,ADBE,2011-06-01,34.119998931884766
+881514,ADBE,2011-06-02,34.2599983215332
+881515,ADBE,2011-06-03,33.27000045776367
+881516,ADBE,2011-06-06,32.84000015258789
+881517,ADBE,2011-06-07,33.0099983215332
+881518,ADBE,2011-06-08,32.2400016784668
+881519,ADBE,2011-06-09,32.220001220703125
+881520,ADBE,2011-06-10,31.670000076293945
+881521,ADBE,2011-06-13,31.65999984741211
+881522,ADBE,2011-06-14,32.09000015258789
+881523,ADBE,2011-06-15,31.1299991607666
+881524,ADBE,2011-06-16,30.799999237060547
+881525,ADBE,2011-06-17,30.46999931335449
+881526,ADBE,2011-06-20,30.950000762939453
+881527,ADBE,2011-06-21,32.0099983215332
+881528,ADBE,2011-06-22,30.01000022888184
+881529,ADBE,2011-06-23,30.440000534057617
+881530,ADBE,2011-06-24,29.96999931335449
+881531,ADBE,2011-06-27,30.88999938964844
+881532,ADBE,2011-06-28,30.790000915527344
+881533,ADBE,2011-06-29,31.149999618530277
+881534,ADBE,2011-06-30,31.450000762939453
+881535,ADBE,2011-07-01,31.530000686645508
+881536,ADBE,2011-07-05,31.520000457763672
+881537,ADBE,2011-07-06,31.649999618530277
+881538,ADBE,2011-07-07,32.06999969482422
+881539,ADBE,2011-07-08,31.540000915527344
+881540,ADBE,2011-07-11,30.979999542236328
+881541,ADBE,2011-07-12,30.350000381469727
+881542,ADBE,2011-07-13,30.06999969482422
+881543,ADBE,2011-07-14,29.350000381469727
+881544,ADBE,2011-07-15,29.290000915527344
+881545,ADBE,2011-07-18,28.770000457763672
+881546,ADBE,2011-07-19,29.399999618530277
+881547,ADBE,2011-07-20,29.15999984741211
+881548,ADBE,2011-07-21,29.559999465942383
+881549,ADBE,2011-07-22,29.71999931335449
+881550,ADBE,2011-07-25,29.649999618530277
+881551,ADBE,2011-07-26,29.6299991607666
+881552,ADBE,2011-07-27,28.5
+881553,ADBE,2011-07-28,28.020000457763672
+881554,ADBE,2011-07-29,27.709999084472656
+881555,ADBE,2011-08-01,27.670000076293945
+881556,ADBE,2011-08-02,27.030000686645508
+881557,ADBE,2011-08-03,27.3700008392334
+881558,ADBE,2011-08-04,26.149999618530277
+881559,ADBE,2011-08-05,25.6200008392334
+881560,ADBE,2011-08-08,23.90999984741211
+881561,ADBE,2011-08-09,24.809999465942383
+881562,ADBE,2011-08-10,22.799999237060547
+881563,ADBE,2011-08-11,24.0
+881564,ADBE,2011-08-12,24.100000381469727
+881565,ADBE,2011-08-15,24.649999618530277
+881566,ADBE,2011-08-16,24.6299991607666
+881567,ADBE,2011-08-17,24.559999465942383
+881568,ADBE,2011-08-18,23.280000686645508
+881569,ADBE,2011-08-19,22.690000534057617
+881570,ADBE,2011-08-22,23.170000076293945
+881571,ADBE,2011-08-23,23.780000686645508
+881572,ADBE,2011-08-24,24.100000381469727
+881573,ADBE,2011-08-25,23.8700008392334
+881574,ADBE,2011-08-26,24.540000915527344
+881575,ADBE,2011-08-29,25.520000457763672
+881576,ADBE,2011-08-30,25.190000534057617
+881577,ADBE,2011-08-31,25.239999771118164
+881578,ADBE,2011-09-01,24.770000457763672
+881579,ADBE,2011-09-02,24.149999618530277
+881580,ADBE,2011-09-06,23.739999771118164
+881581,ADBE,2011-09-07,25.299999237060547
+881582,ADBE,2011-09-08,24.989999771118164
+881583,ADBE,2011-09-09,24.63999938964844
+881584,ADBE,2011-09-12,25.200000762939453
+881585,ADBE,2011-09-13,25.18000030517578
+881586,ADBE,2011-09-14,25.76000022888184
+881587,ADBE,2011-09-15,26.1200008392334
+881588,ADBE,2011-09-16,25.520000457763672
+881589,ADBE,2011-09-19,25.270000457763672
+881590,ADBE,2011-09-20,24.63999938964844
+881591,ADBE,2011-09-21,24.88999938964844
+881592,ADBE,2011-09-22,24.309999465942383
+881593,ADBE,2011-09-23,24.8799991607666
+881594,ADBE,2011-09-26,25.1299991607666
+881595,ADBE,2011-09-27,25.559999465942383
+881596,ADBE,2011-09-28,25.11000061035156
+881597,ADBE,2011-09-29,24.989999771118164
+881598,ADBE,2011-09-30,24.170000076293945
+881599,ADBE,2011-10-03,23.26000022888184
+881600,ADBE,2011-10-04,24.040000915527344
+881601,ADBE,2011-10-05,24.68000030517578
+881602,ADBE,2011-10-06,25.32999992370605
+881603,ADBE,2011-10-07,25.280000686645508
+881604,ADBE,2011-10-10,25.76000022888184
+881605,ADBE,2011-10-11,25.84000015258789
+881606,ADBE,2011-10-12,25.8799991607666
+881607,ADBE,2011-10-13,25.799999237060547
+881608,ADBE,2011-10-14,26.809999465942383
+881609,ADBE,2011-10-17,26.239999771118164
+881610,ADBE,2011-10-18,26.76000022888184
+881611,ADBE,2011-10-19,26.020000457763672
+881612,ADBE,2011-10-20,26.07999992370605
+881613,ADBE,2011-10-21,27.299999237060547
+881614,ADBE,2011-10-24,28.200000762939453
+881615,ADBE,2011-10-25,27.850000381469727
+881616,ADBE,2011-10-26,27.809999465942383
+881617,ADBE,2011-10-27,28.34000015258789
+881618,ADBE,2011-10-28,29.020000457763672
+881619,ADBE,2011-10-31,29.40999984741211
+881620,ADBE,2011-11-01,28.59000015258789
+881621,ADBE,2011-11-02,29.350000381469727
+881622,ADBE,2011-11-03,30.15999984741211
+881623,ADBE,2011-11-04,29.790000915527344
+881624,ADBE,2011-11-07,29.920000076293945
+881625,ADBE,2011-11-08,30.420000076293945
+881626,ADBE,2011-11-09,28.07999992370605
+881627,ADBE,2011-11-10,28.030000686645508
+881628,ADBE,2011-11-11,28.43000030517578
+881629,ADBE,2011-11-14,28.239999771118164
+881630,ADBE,2011-11-15,28.46999931335449
+881631,ADBE,2011-11-16,28.540000915527344
+881632,ADBE,2011-11-17,27.690000534057617
+881633,ADBE,2011-11-18,27.18000030517578
+881634,ADBE,2011-11-21,26.6299991607666
+881635,ADBE,2011-11-22,26.32999992370605
+881636,ADBE,2011-11-23,25.940000534057617
+881637,ADBE,2011-11-25,25.82999992370605
+881638,ADBE,2011-11-28,26.6200008392334
+881639,ADBE,2011-11-29,26.06999969482422
+881640,ADBE,2011-11-30,27.420000076293945
+881641,ADBE,2011-12-01,27.13999938964844
+881642,ADBE,2011-12-02,27.11000061035156
+881643,ADBE,2011-12-05,27.90999984741211
+881644,ADBE,2011-12-06,27.959999084472656
+881645,ADBE,2011-12-07,27.86000061035156
+881646,ADBE,2011-12-08,27.3799991607666
+881647,ADBE,2011-12-09,28.040000915527344
+881648,ADBE,2011-12-12,27.38999938964844
+881649,ADBE,2011-12-13,26.989999771118164
+881650,ADBE,2011-12-14,26.520000457763672
+881651,ADBE,2011-12-15,26.459999084472656
+881652,ADBE,2011-12-16,28.200000762939453
+881653,ADBE,2011-12-19,27.51000022888184
+881654,ADBE,2011-12-20,28.440000534057617
+881655,ADBE,2011-12-21,27.96999931335449
+881656,ADBE,2011-12-22,27.88999938964844
+881657,ADBE,2011-12-23,28.290000915527344
+881658,ADBE,2011-12-27,28.5
+881659,ADBE,2011-12-28,28.020000457763672
+881660,ADBE,2011-12-29,28.309999465942383
+881661,ADBE,2011-12-30,28.270000457763672
+881662,ADBE,2012-01-03,28.56999969482422
+881663,ADBE,2012-01-04,28.280000686645508
+881664,ADBE,2012-01-05,28.479999542236328
+881665,ADBE,2012-01-06,28.71999931335449
+881666,ADBE,2012-01-09,28.530000686645508
+881667,ADBE,2012-01-10,29.200000762939453
+881668,ADBE,2012-01-11,29.31999969482422
+881669,ADBE,2012-01-12,29.229999542236328
+881670,ADBE,2012-01-13,28.96999931335449
+881671,ADBE,2012-01-17,29.350000381469727
+881672,ADBE,2012-01-18,29.88999938964844
+881673,ADBE,2012-01-19,30.239999771118164
+881674,ADBE,2012-01-20,30.5
+881675,ADBE,2012-01-23,30.229999542236328
+881676,ADBE,2012-01-24,30.950000762939453
+881677,ADBE,2012-01-25,31.34000015258789
+881678,ADBE,2012-01-26,31.18000030517578
+881679,ADBE,2012-01-27,31.049999237060547
+881680,ADBE,2012-01-30,31.0
+881681,ADBE,2012-01-31,30.950000762939453
+881682,ADBE,2012-02-01,31.239999771118164
+881683,ADBE,2012-02-02,31.290000915527344
+881684,ADBE,2012-02-03,31.850000381469727
+881685,ADBE,2012-02-06,31.86000061035156
+881686,ADBE,2012-02-07,32.279998779296875
+881687,ADBE,2012-02-08,32.099998474121094
+881688,ADBE,2012-02-09,32.650001525878906
+881689,ADBE,2012-02-10,32.209999084472656
+881690,ADBE,2012-02-13,32.349998474121094
+881691,ADBE,2012-02-14,32.439998626708984
+881692,ADBE,2012-02-15,32.459999084472656
+881693,ADBE,2012-02-16,32.86000061035156
+881694,ADBE,2012-02-17,32.75
+881695,ADBE,2012-02-21,32.540000915527344
+881696,ADBE,2012-02-22,32.33000183105469
+881697,ADBE,2012-02-23,32.970001220703125
+881698,ADBE,2012-02-24,33.40999984741211
+881699,ADBE,2012-02-27,33.27000045776367
+881700,ADBE,2012-02-28,33.27000045776367
+881701,ADBE,2012-02-29,32.88999938964844
+881702,ADBE,2012-03-01,33.099998474121094
+881703,ADBE,2012-03-02,33.72999954223633
+881704,ADBE,2012-03-05,33.220001220703125
+881705,ADBE,2012-03-06,31.989999771118164
+881706,ADBE,2012-03-07,32.40999984741211
+881707,ADBE,2012-03-08,33.04999923706055
+881708,ADBE,2012-03-09,33.63999938964844
+881709,ADBE,2012-03-12,33.560001373291016
+881710,ADBE,2012-03-13,34.220001220703125
+881711,ADBE,2012-03-14,33.77000045776367
+881712,ADBE,2012-03-15,34.16999816894531
+881713,ADBE,2012-03-16,33.81999969482422
+881714,ADBE,2012-03-19,34.5099983215332
+881715,ADBE,2012-03-20,33.15999984741211
+881716,ADBE,2012-03-21,33.560001373291016
+881717,ADBE,2012-03-22,33.709999084472656
+881718,ADBE,2012-03-23,33.810001373291016
+881719,ADBE,2012-03-26,34.400001525878906
+881720,ADBE,2012-03-27,34.630001068115234
+881721,ADBE,2012-03-28,34.459999084472656
+881722,ADBE,2012-03-29,34.47999954223633
+881723,ADBE,2012-03-30,34.310001373291016
+881724,ADBE,2012-04-02,34.70000076293945
+881725,ADBE,2012-04-03,34.310001373291016
+881726,ADBE,2012-04-04,33.459999084472656
+881727,ADBE,2012-04-05,33.59000015258789
+881728,ADBE,2012-04-09,33.220001220703125
+881729,ADBE,2012-04-10,32.61000061035156
+881730,ADBE,2012-04-11,33.0099983215332
+881731,ADBE,2012-04-12,33.54999923706055
+881732,ADBE,2012-04-13,33.18000030517578
+881733,ADBE,2012-04-16,32.849998474121094
+881734,ADBE,2012-04-17,33.84000015258789
+881735,ADBE,2012-04-18,33.38999938964844
+881736,ADBE,2012-04-19,32.900001525878906
+881737,ADBE,2012-04-20,33.060001373291016
+881738,ADBE,2012-04-23,32.619998931884766
+881739,ADBE,2012-04-24,32.400001525878906
+881740,ADBE,2012-04-25,33.130001068115234
+881741,ADBE,2012-04-26,33.2599983215332
+881742,ADBE,2012-04-27,33.58000183105469
+881743,ADBE,2012-04-30,33.54999923706055
+881744,ADBE,2012-05-01,33.77000045776367
+881745,ADBE,2012-05-02,33.7599983215332
+881746,ADBE,2012-05-03,33.31999969482422
+881747,ADBE,2012-05-04,32.61000061035156
+881748,ADBE,2012-05-07,32.52000045776367
+881749,ADBE,2012-05-08,32.66999816894531
+881750,ADBE,2012-05-09,32.52000045776367
+881751,ADBE,2012-05-10,31.920000076293945
+881752,ADBE,2012-05-11,32.20000076293945
+881753,ADBE,2012-05-14,32.22999954223633
+881754,ADBE,2012-05-15,32.33000183105469
+881755,ADBE,2012-05-16,32.36000061035156
+881756,ADBE,2012-05-17,32.0099983215332
+881757,ADBE,2012-05-18,31.309999465942383
+881758,ADBE,2012-05-21,32.0099983215332
+881759,ADBE,2012-05-22,32.0099983215332
+881760,ADBE,2012-05-23,32.18000030517578
+881761,ADBE,2012-05-24,31.540000915527344
+881762,ADBE,2012-05-25,31.600000381469727
+881763,ADBE,2012-05-29,32.04999923706055
+881764,ADBE,2012-05-30,31.290000915527344
+881765,ADBE,2012-05-31,31.049999237060547
+881766,ADBE,2012-06-01,29.81999969482422
+881767,ADBE,2012-06-04,30.309999465942383
+881768,ADBE,2012-06-05,30.709999084472656
+881769,ADBE,2012-06-06,31.690000534057617
+881770,ADBE,2012-06-07,31.31999969482422
+881771,ADBE,2012-06-08,31.649999618530277
+881772,ADBE,2012-06-11,31.1299991607666
+881773,ADBE,2012-06-12,31.770000457763672
+881774,ADBE,2012-06-13,31.790000915527344
+881775,ADBE,2012-06-14,31.670000076293945
+881776,ADBE,2012-06-15,32.38999938964844
+881777,ADBE,2012-06-18,32.630001068115234
+881778,ADBE,2012-06-19,32.88999938964844
+881779,ADBE,2012-06-20,31.989999771118164
+881780,ADBE,2012-06-21,31.229999542236328
+881781,ADBE,2012-06-22,31.56999969482422
+881782,ADBE,2012-06-25,30.850000381469727
+881783,ADBE,2012-06-26,31.06999969482422
+881784,ADBE,2012-06-27,31.40999984741211
+881785,ADBE,2012-06-28,31.170000076293945
+881786,ADBE,2012-06-29,32.369998931884766
+881787,ADBE,2012-07-02,32.189998626708984
+881788,ADBE,2012-07-03,32.5099983215332
+881789,ADBE,2012-07-05,32.529998779296875
+881790,ADBE,2012-07-06,31.3700008392334
+881791,ADBE,2012-07-09,30.43000030517578
+881792,ADBE,2012-07-10,30.440000534057617
+881793,ADBE,2012-07-11,30.200000762939453
+881794,ADBE,2012-07-12,30.13999938964844
+881795,ADBE,2012-07-13,30.649999618530277
+881796,ADBE,2012-07-16,30.399999618530277
+881797,ADBE,2012-07-17,30.649999618530277
+881798,ADBE,2012-07-18,31.43000030517578
+881799,ADBE,2012-07-19,31.88999938964844
+881800,ADBE,2012-07-20,31.3799991607666
+881801,ADBE,2012-07-23,30.63999938964844
+881802,ADBE,2012-07-24,30.020000457763672
+881803,ADBE,2012-07-25,30.32999992370605
+881804,ADBE,2012-07-26,30.950000762939453
+881805,ADBE,2012-07-27,31.899999618530277
+881806,ADBE,2012-07-30,31.01000022888184
+881807,ADBE,2012-07-31,30.8799991607666
+881808,ADBE,2012-08-01,30.690000534057617
+881809,ADBE,2012-08-02,30.57999992370605
+881810,ADBE,2012-08-03,32.02000045776367
+881811,ADBE,2012-08-06,32.13999938964844
+881812,ADBE,2012-08-07,32.369998931884766
+881813,ADBE,2012-08-08,32.5099983215332
+881814,ADBE,2012-08-09,32.650001525878906
+881815,ADBE,2012-08-10,32.63999938964844
+881816,ADBE,2012-08-13,32.27000045776367
+881817,ADBE,2012-08-14,32.11000061035156
+881818,ADBE,2012-08-15,32.90999984741211
+881819,ADBE,2012-08-16,33.650001525878906
+881820,ADBE,2012-08-17,33.79999923706055
+881821,ADBE,2012-08-20,33.91999816894531
+881822,ADBE,2012-08-21,33.75
+881823,ADBE,2012-08-22,33.84000015258789
+881824,ADBE,2012-08-23,33.5
+881825,ADBE,2012-08-24,32.2599983215332
+881826,ADBE,2012-08-27,32.31999969482422
+881827,ADBE,2012-08-28,32.060001373291016
+881828,ADBE,2012-08-29,31.959999084472656
+881829,ADBE,2012-08-30,31.459999084472656
+881830,ADBE,2012-08-31,31.270000457763672
+881831,ADBE,2012-09-04,31.440000534057617
+881832,ADBE,2012-09-05,32.2599983215332
+881833,ADBE,2012-09-06,32.790000915527344
+881834,ADBE,2012-09-07,32.459999084472656
+881835,ADBE,2012-09-10,32.130001068115234
+881836,ADBE,2012-09-11,32.43000030517578
+881837,ADBE,2012-09-12,32.41999816894531
+881838,ADBE,2012-09-13,32.810001373291016
+881839,ADBE,2012-09-14,33.34000015258789
+881840,ADBE,2012-09-17,33.40999984741211
+881841,ADBE,2012-09-18,32.56999969482422
+881842,ADBE,2012-09-19,33.119998931884766
+881843,ADBE,2012-09-20,34.529998779296875
+881844,ADBE,2012-09-21,33.83000183105469
+881845,ADBE,2012-09-24,33.41999816894531
+881846,ADBE,2012-09-25,32.900001525878906
+881847,ADBE,2012-09-26,32.529998779296875
+881848,ADBE,2012-09-27,32.79999923706055
+881849,ADBE,2012-09-28,32.439998626708984
+881850,ADBE,2012-10-01,32.619998931884766
+881851,ADBE,2012-10-02,32.56999969482422
+881852,ADBE,2012-10-03,32.599998474121094
+881853,ADBE,2012-10-04,32.68000030517578
+881854,ADBE,2012-10-05,32.470001220703125
+881855,ADBE,2012-10-08,32.22999954223633
+881856,ADBE,2012-10-09,31.690000534057617
+881857,ADBE,2012-10-10,31.51000022888184
+881858,ADBE,2012-10-11,31.780000686645508
+881859,ADBE,2012-10-12,31.940000534057617
+881860,ADBE,2012-10-15,32.33000183105469
+881861,ADBE,2012-10-16,33.2400016784668
+881862,ADBE,2012-10-17,33.439998626708984
+881863,ADBE,2012-10-18,33.470001220703125
+881864,ADBE,2012-10-19,33.2400016784668
+881865,ADBE,2012-10-22,33.4900016784668
+881866,ADBE,2012-10-23,33.310001373291016
+881867,ADBE,2012-10-24,33.36000061035156
+881868,ADBE,2012-10-25,33.400001525878906
+881869,ADBE,2012-10-26,34.0099983215332
+881870,ADBE,2012-10-31,34.029998779296875
+881871,ADBE,2012-11-01,34.36000061035156
+881872,ADBE,2012-11-02,34.38999938964844
+881873,ADBE,2012-11-05,34.2400016784668
+881874,ADBE,2012-11-06,34.38999938964844
+881875,ADBE,2012-11-07,33.470001220703125
+881876,ADBE,2012-11-08,32.97999954223633
+881877,ADBE,2012-11-09,32.900001525878906
+881878,ADBE,2012-11-12,32.70000076293945
+881879,ADBE,2012-11-13,32.540000915527344
+881880,ADBE,2012-11-14,32.2400016784668
+881881,ADBE,2012-11-15,32.63999938964844
+881882,ADBE,2012-11-16,32.650001525878906
+881883,ADBE,2012-11-19,32.91999816894531
+881884,ADBE,2012-11-20,32.63999938964844
+881885,ADBE,2012-11-21,32.84000015258789
+881886,ADBE,2012-11-23,33.400001525878906
+881887,ADBE,2012-11-26,33.290000915527344
+881888,ADBE,2012-11-27,33.18000030517578
+881889,ADBE,2012-11-28,33.880001068115234
+881890,ADBE,2012-11-29,34.09000015258789
+881891,ADBE,2012-11-30,34.61000061035156
+881892,ADBE,2012-12-03,34.70000076293945
+881893,ADBE,2012-12-04,35.29999923706055
+881894,ADBE,2012-12-05,35.400001525878906
+881895,ADBE,2012-12-06,35.13999938964844
+881896,ADBE,2012-12-07,35.47999954223633
+881897,ADBE,2012-12-10,35.75
+881898,ADBE,2012-12-11,35.540000915527344
+881899,ADBE,2012-12-12,35.959999084472656
+881900,ADBE,2012-12-13,35.529998779296875
+881901,ADBE,2012-12-14,37.560001373291016
+881902,ADBE,2012-12-17,37.41999816894531
+881903,ADBE,2012-12-18,37.4900016784668
+881904,ADBE,2012-12-19,38.09000015258789
+881905,ADBE,2012-12-20,37.869998931884766
+881906,ADBE,2012-12-21,37.709999084472656
+881907,ADBE,2012-12-24,37.52999877929688
+881908,ADBE,2012-12-26,37.54999923706055
+881909,ADBE,2012-12-27,37.29999923706055
+881910,ADBE,2012-12-28,36.900001525878906
+881911,ADBE,2012-12-31,37.68000030517578
+881912,ADBE,2013-01-02,38.34000015258789
+881913,ADBE,2013-01-03,37.75
+881914,ADBE,2013-01-04,38.130001068115234
+881915,ADBE,2013-01-07,37.93999862670898
+881916,ADBE,2013-01-08,38.13999938964844
+881917,ADBE,2013-01-09,38.65999984741211
+881918,ADBE,2013-01-10,38.619998931884766
+881919,ADBE,2013-01-11,38.09000015258789
+881920,ADBE,2013-01-14,38.15999984741211
+881921,ADBE,2013-01-15,38.150001525878906
+881922,ADBE,2013-01-16,37.880001068115234
+881923,ADBE,2013-01-17,37.72999954223633
+881924,ADBE,2013-01-18,37.97999954223633
+881925,ADBE,2013-01-22,37.95000076293945
+881926,ADBE,2013-01-23,38.25
+881927,ADBE,2013-01-24,38.11000061035156
+881928,ADBE,2013-01-25,38.31999969482422
+881929,ADBE,2013-01-28,38.2400016784668
+881930,ADBE,2013-01-29,38.52000045776367
+881931,ADBE,2013-01-30,37.93999862670898
+881932,ADBE,2013-01-31,37.83000183105469
+881933,ADBE,2013-02-01,38.34000015258789
+881934,ADBE,2013-02-04,38.09999847412109
+881935,ADBE,2013-02-05,38.5099983215332
+881936,ADBE,2013-02-06,38.400001525878906
+881937,ADBE,2013-02-07,38.06999969482422
+881938,ADBE,2013-02-08,39.119998931884766
+881939,ADBE,2013-02-11,38.63999938964844
+881940,ADBE,2013-02-12,38.88999938964844
+881941,ADBE,2013-02-13,38.810001373291016
+881942,ADBE,2013-02-14,38.61000061035156
+881943,ADBE,2013-02-15,38.630001068115234
+881944,ADBE,2013-02-19,38.9900016784668
+881945,ADBE,2013-02-20,38.77000045776367
+881946,ADBE,2013-02-21,38.34000015258789
+881947,ADBE,2013-02-22,38.54999923706055
+881948,ADBE,2013-02-25,38.11000061035156
+881949,ADBE,2013-02-26,38.59000015258789
+881950,ADBE,2013-02-27,39.59999847412109
+881951,ADBE,2013-02-28,39.310001373291016
+881952,ADBE,2013-03-01,39.83000183105469
+881953,ADBE,2013-03-04,40.459999084472656
+881954,ADBE,2013-03-05,41.459999084472656
+881955,ADBE,2013-03-06,41.290000915527344
+881956,ADBE,2013-03-07,41.5
+881957,ADBE,2013-03-08,41.5
+881958,ADBE,2013-03-11,41.47999954223633
+881959,ADBE,2013-03-12,41.400001525878906
+881960,ADBE,2013-03-13,41.59000015258789
+881961,ADBE,2013-03-14,41.619998931884766
+881962,ADBE,2013-03-15,41.380001068115234
+881963,ADBE,2013-03-18,41.060001373291016
+881964,ADBE,2013-03-19,40.75
+881965,ADBE,2013-03-20,42.459999084472656
+881966,ADBE,2013-03-21,42.18000030517578
+881967,ADBE,2013-03-22,42.970001220703125
+881968,ADBE,2013-03-25,42.4900016784668
+881969,ADBE,2013-03-26,42.75
+881970,ADBE,2013-03-27,42.65999984741211
+881971,ADBE,2013-03-28,43.52000045776367
+881972,ADBE,2013-04-01,43.380001068115234
+881973,ADBE,2013-04-02,43.84999847412109
+881974,ADBE,2013-04-03,43.70000076293945
+881975,ADBE,2013-04-04,44.209999084472656
+881976,ADBE,2013-04-05,43.380001068115234
+881977,ADBE,2013-04-08,43.790000915527344
+881978,ADBE,2013-04-09,44.16999816894531
+881979,ADBE,2013-04-10,44.70000076293945
+881980,ADBE,2013-04-11,45.209999084472656
+881981,ADBE,2013-04-12,45.02999877929688
+881982,ADBE,2013-04-15,44.59999847412109
+881983,ADBE,2013-04-16,45.27999877929688
+881984,ADBE,2013-04-17,44.900001525878906
+881985,ADBE,2013-04-18,44.459999084472656
+881986,ADBE,2013-04-19,44.7400016784668
+881987,ADBE,2013-04-22,44.52999877929688
+881988,ADBE,2013-04-23,44.869998931884766
+881989,ADBE,2013-04-24,44.66999816894531
+881990,ADBE,2013-04-25,45.04999923706055
+881991,ADBE,2013-04-26,44.90999984741211
+881992,ADBE,2013-04-29,45.060001373291016
+881993,ADBE,2013-04-30,45.08000183105469
+881994,ADBE,2013-05-01,44.709999084472656
+881995,ADBE,2013-05-02,45.68999862670898
+881996,ADBE,2013-05-03,47.0099983215332
+881997,ADBE,2013-05-06,46.4900016784668
+881998,ADBE,2013-05-07,45.59999847412109
+881999,ADBE,2013-05-08,45.31999969482422
+882000,ADBE,2013-05-09,43.970001220703125
+882001,ADBE,2013-05-10,44.02000045776367
+882002,ADBE,2013-05-13,43.61000061035156
+882003,ADBE,2013-05-14,44.040000915527344
+882004,ADBE,2013-05-15,45.06999969482422
+882005,ADBE,2013-05-16,44.560001373291016
+882006,ADBE,2013-05-17,44.61000061035156
+882007,ADBE,2013-05-20,44.290000915527344
+882008,ADBE,2013-05-21,44.02000045776367
+882009,ADBE,2013-05-22,43.16999816894531
+882010,ADBE,2013-05-23,42.77000045776367
+882011,ADBE,2013-05-24,42.43000030517578
+882012,ADBE,2013-05-28,42.90999984741211
+882013,ADBE,2013-05-29,42.59999847412109
+882014,ADBE,2013-05-30,43.18999862670898
+882015,ADBE,2013-05-31,42.90999984741211
+882016,ADBE,2013-06-03,43.459999084472656
+882017,ADBE,2013-06-04,44.38999938964844
+882018,ADBE,2013-06-05,43.84000015258789
+882019,ADBE,2013-06-06,43.56999969482422
+882020,ADBE,2013-06-07,44.119998931884766
+882021,ADBE,2013-06-10,44.09000015258789
+882022,ADBE,2013-06-11,43.119998931884766
+882023,ADBE,2013-06-12,42.720001220703125
+882024,ADBE,2013-06-13,43.29999923706055
+882025,ADBE,2013-06-14,42.84000015258789
+882026,ADBE,2013-06-17,43.38999938964844
+882027,ADBE,2013-06-18,43.36000061035156
+882028,ADBE,2013-06-19,45.77999877929688
+882029,ADBE,2013-06-20,44.900001525878906
+882030,ADBE,2013-06-21,44.77000045776367
+882031,ADBE,2013-06-24,43.59999847412109
+882032,ADBE,2013-06-25,44.369998931884766
+882033,ADBE,2013-06-26,45.68000030517578
+882034,ADBE,2013-06-27,45.93000030517578
+882035,ADBE,2013-06-28,45.560001373291016
+882036,ADBE,2013-07-01,46.2400016784668
+882037,ADBE,2013-07-02,46.02999877929688
+882038,ADBE,2013-07-03,46.41999816894531
+882039,ADBE,2013-07-05,47.0
+882040,ADBE,2013-07-08,46.630001068115234
+882041,ADBE,2013-07-09,47.2599983215332
+882042,ADBE,2013-07-10,47.25
+882043,ADBE,2013-07-11,47.9900016784668
+882044,ADBE,2013-07-12,48.38999938964844
+882045,ADBE,2013-07-15,48.119998931884766
+882046,ADBE,2013-07-16,47.4900016784668
+882047,ADBE,2013-07-17,48.040000915527344
+882048,ADBE,2013-07-18,48.18999862670898
+882049,ADBE,2013-07-19,48.06999969482422
+882050,ADBE,2013-07-22,48.27999877929688
+882051,ADBE,2013-07-23,48.06999969482422
+882052,ADBE,2013-07-24,47.79999923706055
+882053,ADBE,2013-07-25,47.790000915527344
+882054,ADBE,2013-07-26,47.63999938964844
+882055,ADBE,2013-07-29,47.16999816894531
+882056,ADBE,2013-07-30,47.36000061035156
+882057,ADBE,2013-07-31,47.27999877929688
+882058,ADBE,2013-08-01,47.70000076293945
+882059,ADBE,2013-08-02,47.45000076293945
+882060,ADBE,2013-08-05,47.630001068115234
+882061,ADBE,2013-08-06,47.38999938964844
+882062,ADBE,2013-08-07,47.09999847412109
+882063,ADBE,2013-08-08,47.5099983215332
+882064,ADBE,2013-08-09,47.18000030517578
+882065,ADBE,2013-08-12,47.20000076293945
+882066,ADBE,2013-08-13,47.13999938964844
+882067,ADBE,2013-08-14,46.84000015258789
+882068,ADBE,2013-08-15,45.869998931884766
+882069,ADBE,2013-08-16,45.400001525878906
+882070,ADBE,2013-08-19,44.88999938964844
+882071,ADBE,2013-08-20,45.06999969482422
+882072,ADBE,2013-08-21,45.13999938964844
+882073,ADBE,2013-08-22,45.68000030517578
+882074,ADBE,2013-08-23,45.77000045776367
+882075,ADBE,2013-08-26,46.060001373291016
+882076,ADBE,2013-08-27,45.5
+882077,ADBE,2013-08-28,45.52999877929688
+882078,ADBE,2013-08-29,45.93000030517578
+882079,ADBE,2013-08-30,45.75
+882080,ADBE,2013-09-03,45.880001068115234
+882081,ADBE,2013-09-04,46.93000030517578
+882082,ADBE,2013-09-05,46.72999954223633
+882083,ADBE,2013-09-06,46.869998931884766
+882084,ADBE,2013-09-09,47.25
+882085,ADBE,2013-09-10,48.02000045776367
+882086,ADBE,2013-09-11,48.20000076293945
+882087,ADBE,2013-09-12,47.63999938964844
+882088,ADBE,2013-09-13,47.7599983215332
+882089,ADBE,2013-09-16,48.13999938964844
+882090,ADBE,2013-09-17,48.13999938964844
+882091,ADBE,2013-09-18,52.58000183105469
+882092,ADBE,2013-09-19,51.869998931884766
+882093,ADBE,2013-09-20,52.310001373291016
+882094,ADBE,2013-09-23,51.79999923706055
+882095,ADBE,2013-09-24,51.41999816894531
+882096,ADBE,2013-09-25,51.869998931884766
+882097,ADBE,2013-09-26,52.09999847412109
+882098,ADBE,2013-09-27,52.02999877929688
+882099,ADBE,2013-09-30,51.93999862670898
+882100,ADBE,2013-10-01,52.43000030517578
+882101,ADBE,2013-10-02,51.52000045776367
+882102,ADBE,2013-10-03,50.880001068115234
+882103,ADBE,2013-10-04,51.56999969482422
+882104,ADBE,2013-10-07,50.81999969482422
+882105,ADBE,2013-10-08,49.58000183105469
+882106,ADBE,2013-10-09,49.45000076293945
+882107,ADBE,2013-10-10,51.16999816894531
+882108,ADBE,2013-10-11,52.18999862670898
+882109,ADBE,2013-10-14,52.630001068115234
+882110,ADBE,2013-10-15,51.93000030517578
+882111,ADBE,2013-10-16,51.90999984741211
+882112,ADBE,2013-10-17,52.06999969482422
+882113,ADBE,2013-10-18,52.630001068115234
+882114,ADBE,2013-10-21,53.08000183105469
+882115,ADBE,2013-10-22,53.16999816894531
+882116,ADBE,2013-10-23,53.060001373291016
+882117,ADBE,2013-10-24,54.209999084472656
+882118,ADBE,2013-10-25,53.810001373291016
+882119,ADBE,2013-10-28,53.93000030517578
+882120,ADBE,2013-10-29,54.86000061035156
+882121,ADBE,2013-10-30,54.09999847412109
+882122,ADBE,2013-10-31,54.220001220703125
+882123,ADBE,2013-11-01,54.61000061035156
+882124,ADBE,2013-11-04,55.38999938964844
+882125,ADBE,2013-11-05,54.790000915527344
+882126,ADBE,2013-11-06,54.880001068115234
+882127,ADBE,2013-11-07,53.16999816894531
+882128,ADBE,2013-11-08,54.84000015258789
+882129,ADBE,2013-11-11,56.18000030517578
+882130,ADBE,2013-11-12,56.2400016784668
+882131,ADBE,2013-11-13,57.54999923706055
+882132,ADBE,2013-11-14,57.16999816894531
+882133,ADBE,2013-11-15,57.34999847412109
+882134,ADBE,2013-11-18,56.59999847412109
+882135,ADBE,2013-11-19,55.77000045776367
+882136,ADBE,2013-11-20,55.93999862670898
+882137,ADBE,2013-11-21,56.22999954223633
+882138,ADBE,2013-11-22,56.40999984741211
+882139,ADBE,2013-11-25,56.95000076293945
+882140,ADBE,2013-11-26,56.70000076293945
+882141,ADBE,2013-11-27,56.90999984741211
+882142,ADBE,2013-11-29,56.77999877929688
+882143,ADBE,2013-12-02,56.7599983215332
+882144,ADBE,2013-12-03,56.400001525878906
+882145,ADBE,2013-12-04,56.04999923706055
+882146,ADBE,2013-12-05,55.040000915527344
+882147,ADBE,2013-12-06,55.59999847412109
+882148,ADBE,2013-12-09,55.43999862670898
+882149,ADBE,2013-12-10,55.31999969482422
+882150,ADBE,2013-12-11,54.63999938964844
+882151,ADBE,2013-12-12,53.9900016784668
+882152,ADBE,2013-12-13,60.88999938964844
+882153,ADBE,2013-12-16,58.5
+882154,ADBE,2013-12-17,57.66999816894531
+882155,ADBE,2013-12-18,59.040000915527344
+882156,ADBE,2013-12-19,58.130001068115234
+882157,ADBE,2013-12-20,59.2599983215332
+882158,ADBE,2013-12-23,59.470001220703125
+882159,ADBE,2013-12-24,59.52999877929688
+882160,ADBE,2013-12-26,59.58000183105469
+882161,ADBE,2013-12-27,59.5099983215332
+882162,ADBE,2013-12-30,59.54999923706055
+882163,ADBE,2013-12-31,59.880001068115234
+882164,ADBE,2014-01-02,59.290000915527344
+882165,ADBE,2014-01-03,59.15999984741211
+882166,ADBE,2014-01-06,58.119998931884766
+882167,ADBE,2014-01-07,58.970001220703125
+882168,ADBE,2014-01-08,58.900001525878906
+882169,ADBE,2014-01-09,59.09000015258789
+882170,ADBE,2014-01-10,59.52999877929688
+882171,ADBE,2014-01-13,58.59999847412109
+882172,ADBE,2014-01-14,60.369998931884766
+882173,ADBE,2014-01-15,61.68000030517578
+882174,ADBE,2014-01-16,61.630001068115234
+882175,ADBE,2014-01-17,61.369998931884766
+882176,ADBE,2014-01-21,60.84999847412109
+882177,ADBE,2014-01-22,61.77000045776367
+882178,ADBE,2014-01-23,60.880001068115234
+882179,ADBE,2014-01-24,59.09000015258789
+882180,ADBE,2014-01-27,58.36000061035156
+882181,ADBE,2014-01-28,59.11000061035156
+882182,ADBE,2014-01-29,58.459999084472656
+882183,ADBE,2014-01-30,59.38999938964844
+882184,ADBE,2014-01-31,59.18999862670898
+882185,ADBE,2014-02-03,58.09000015258789
+882186,ADBE,2014-02-04,59.720001220703125
+882187,ADBE,2014-02-05,61.0
+882188,ADBE,2014-02-06,61.34000015258789
+882189,ADBE,2014-02-07,62.880001068115234
+882190,ADBE,2014-02-10,63.77999877929688
+882191,ADBE,2014-02-11,63.970001220703125
+882192,ADBE,2014-02-12,65.13999938964844
+882193,ADBE,2014-02-13,67.04000091552734
+882194,ADBE,2014-02-14,68.33999633789062
+882195,ADBE,2014-02-18,68.66000366210938
+882196,ADBE,2014-02-19,67.98999786376953
+882197,ADBE,2014-02-20,68.4800033569336
+882198,ADBE,2014-02-21,68.22000122070312
+882199,ADBE,2014-02-24,68.7699966430664
+882200,ADBE,2014-02-25,68.01000213623047
+882201,ADBE,2014-02-26,67.81999969482422
+882202,ADBE,2014-02-27,69.91999816894531
+882203,ADBE,2014-02-28,68.62999725341797
+882204,ADBE,2014-03-03,67.86000061035156
+882205,ADBE,2014-03-04,68.5999984741211
+882206,ADBE,2014-03-05,68.9000015258789
+882207,ADBE,2014-03-06,68.91999816894531
+882208,ADBE,2014-03-07,68.5199966430664
+882209,ADBE,2014-03-10,68.04000091552734
+882210,ADBE,2014-03-11,67.47000122070312
+882211,ADBE,2014-03-12,68.05999755859375
+882212,ADBE,2014-03-13,67.08000183105469
+882213,ADBE,2014-03-14,67.19000244140625
+882214,ADBE,2014-03-17,68.16999816894531
+882215,ADBE,2014-03-18,68.5199966430664
+882216,ADBE,2014-03-19,67.62999725341797
+882217,ADBE,2014-03-20,68.48999786376953
+882218,ADBE,2014-03-21,67.13999938964844
+882219,ADBE,2014-03-24,65.23999786376953
+882220,ADBE,2014-03-25,65.80999755859375
+882221,ADBE,2014-03-26,63.900001525878906
+882222,ADBE,2014-03-27,64.52999877929688
+882223,ADBE,2014-03-28,64.87999725341797
+882224,ADBE,2014-03-31,65.73999786376953
+882225,ADBE,2014-04-01,65.93000030517578
+882226,ADBE,2014-04-02,65.4800033569336
+882227,ADBE,2014-04-03,62.45000076293945
+882228,ADBE,2014-04-04,61.31999969482422
+882229,ADBE,2014-04-07,60.470001220703125
+882230,ADBE,2014-04-08,61.81999969482422
+882231,ADBE,2014-04-09,63.459999084472656
+882232,ADBE,2014-04-10,61.4900016784668
+882233,ADBE,2014-04-11,60.5
+882234,ADBE,2014-04-14,61.38999938964844
+882235,ADBE,2014-04-15,62.11000061035156
+882236,ADBE,2014-04-16,63.040000915527344
+882237,ADBE,2014-04-17,64.04000091552734
+882238,ADBE,2014-04-21,64.30000305175781
+882239,ADBE,2014-04-22,64.4800033569336
+882240,ADBE,2014-04-23,64.38999938964844
+882241,ADBE,2014-04-24,63.220001220703125
+882242,ADBE,2014-04-25,61.61000061035156
+882243,ADBE,2014-04-28,60.400001525878906
+882244,ADBE,2014-04-29,60.90999984741211
+882245,ADBE,2014-04-30,61.68999862670898
+882246,ADBE,2014-05-01,62.59000015258789
+882247,ADBE,2014-05-02,61.560001373291016
+882248,ADBE,2014-05-05,61.43999862670898
+882249,ADBE,2014-05-06,59.43999862670898
+882250,ADBE,2014-05-07,58.630001068115234
+882251,ADBE,2014-05-08,59.08000183105469
+882252,ADBE,2014-05-09,59.59000015258789
+882253,ADBE,2014-05-12,60.70000076293945
+882254,ADBE,2014-05-13,60.810001373291016
+882255,ADBE,2014-05-14,60.880001068115234
+882256,ADBE,2014-05-15,60.20000076293945
+882257,ADBE,2014-05-16,61.63999938964844
+882258,ADBE,2014-05-19,62.20000076293945
+882259,ADBE,2014-05-20,61.709999084472656
+882260,ADBE,2014-05-21,62.470001220703125
+882261,ADBE,2014-05-22,63.150001525878906
+882262,ADBE,2014-05-23,64.30000305175781
+882263,ADBE,2014-05-27,65.25
+882264,ADBE,2014-05-28,64.83999633789062
+882265,ADBE,2014-05-29,65.44999694824219
+882266,ADBE,2014-05-30,64.54000091552734
+882267,ADBE,2014-06-02,64.63999938964844
+882268,ADBE,2014-06-03,64.08999633789062
+882269,ADBE,2014-06-04,64.16999816894531
+882270,ADBE,2014-06-05,65.47000122070312
+882271,ADBE,2014-06-06,66.91000366210938
+882272,ADBE,2014-06-09,66.93000030517578
+882273,ADBE,2014-06-10,66.95999908447266
+882274,ADBE,2014-06-11,67.45999908447266
+882275,ADBE,2014-06-12,66.55999755859375
+882276,ADBE,2014-06-13,66.81999969482422
+882277,ADBE,2014-06-16,67.62000274658203
+882278,ADBE,2014-06-17,67.54000091552734
+882279,ADBE,2014-06-18,73.08000183105469
+882280,ADBE,2014-06-19,72.94999694824219
+882281,ADBE,2014-06-20,72.61000061035156
+882282,ADBE,2014-06-23,72.88999938964844
+882283,ADBE,2014-06-24,72.37999725341797
+882284,ADBE,2014-06-25,72.44000244140625
+882285,ADBE,2014-06-26,72.8499984741211
+882286,ADBE,2014-06-27,72.0
+882287,ADBE,2014-06-30,72.36000061035156
+882288,ADBE,2014-07-01,73.01000213623047
+882289,ADBE,2014-07-02,72.76000213623047
+882290,ADBE,2014-07-03,73.56999969482422
+882291,ADBE,2014-07-07,72.68000030517578
+882292,ADBE,2014-07-08,71.13999938964844
+882293,ADBE,2014-07-09,71.56999969482422
+882294,ADBE,2014-07-10,71.69999694824219
+882295,ADBE,2014-07-11,72.26000213623047
+882296,ADBE,2014-07-14,72.87999725341797
+882297,ADBE,2014-07-15,72.29000091552734
+882298,ADBE,2014-07-16,72.37999725341797
+882299,ADBE,2014-07-17,71.38999938964844
+882300,ADBE,2014-07-18,72.55000305175781
+882301,ADBE,2014-07-21,71.95999908447266
+882302,ADBE,2014-07-22,72.26000213623047
+882303,ADBE,2014-07-23,72.04000091552734
+882304,ADBE,2014-07-24,72.80000305175781
+882305,ADBE,2014-07-25,72.62000274658203
+882306,ADBE,2014-07-28,72.69999694824219
+882307,ADBE,2014-07-29,72.2699966430664
+882308,ADBE,2014-07-30,71.88999938964844
+882309,ADBE,2014-07-31,69.25
+882310,ADBE,2014-08-01,68.94000244140625
+882311,ADBE,2014-08-04,68.7699966430664
+882312,ADBE,2014-08-05,68.97000122070312
+882313,ADBE,2014-08-06,68.2300033569336
+882314,ADBE,2014-08-07,67.83000183105469
+882315,ADBE,2014-08-08,68.38999938964844
+882316,ADBE,2014-08-11,68.97000122070312
+882317,ADBE,2014-08-12,68.79000091552734
+882318,ADBE,2014-08-13,69.79000091552734
+882319,ADBE,2014-08-14,70.05000305175781
+882320,ADBE,2014-08-15,70.06999969482422
+882321,ADBE,2014-08-18,71.05999755859375
+882322,ADBE,2014-08-19,72.05000305175781
+882323,ADBE,2014-08-20,71.0199966430664
+882324,ADBE,2014-08-21,71.7300033569336
+882325,ADBE,2014-08-22,72.04000091552734
+882326,ADBE,2014-08-25,71.81999969482422
+882327,ADBE,2014-08-26,71.52999877929688
+882328,ADBE,2014-08-27,71.55000305175781
+882329,ADBE,2014-08-28,71.37000274658203
+882330,ADBE,2014-08-29,71.9000015258789
+882331,ADBE,2014-09-02,72.0999984741211
+882332,ADBE,2014-09-03,72.43000030517578
+882333,ADBE,2014-09-04,72.45999908447266
+882334,ADBE,2014-09-05,73.12999725341797
+882335,ADBE,2014-09-08,73.38999938964844
+882336,ADBE,2014-09-09,72.41999816894531
+882337,ADBE,2014-09-10,72.33000183105469
+882338,ADBE,2014-09-11,72.41999816894531
+882339,ADBE,2014-09-12,70.9800033569336
+882340,ADBE,2014-09-15,70.2699966430664
+882341,ADBE,2014-09-16,70.7300033569336
+882342,ADBE,2014-09-17,67.30000305175781
+882343,ADBE,2014-09-18,67.91000366210938
+882344,ADBE,2014-09-19,66.94000244140625
+882345,ADBE,2014-09-22,67.19999694824219
+882346,ADBE,2014-09-23,67.79000091552734
+882347,ADBE,2014-09-24,69.02999877929688
+882348,ADBE,2014-09-25,67.70999908447266
+882349,ADBE,2014-09-26,68.36000061035156
+882350,ADBE,2014-09-29,69.22000122070312
+882351,ADBE,2014-09-30,69.19000244140625
+882352,ADBE,2014-10-01,67.54000091552734
+882353,ADBE,2014-10-02,67.05999755859375
+882354,ADBE,2014-10-03,68.4000015258789
+882355,ADBE,2014-10-06,67.66999816894531
+882356,ADBE,2014-10-07,65.95999908447266
+882357,ADBE,2014-10-08,67.98999786376953
+882358,ADBE,2014-10-09,65.66000366210938
+882359,ADBE,2014-10-10,63.290000915527344
+882360,ADBE,2014-10-13,61.68000030517578
+882361,ADBE,2014-10-14,60.880001068115234
+882362,ADBE,2014-10-15,62.18999862670898
+882363,ADBE,2014-10-16,62.86000061035156
+882364,ADBE,2014-10-17,64.5199966430664
+882365,ADBE,2014-10-20,64.68000030517578
+882366,ADBE,2014-10-21,66.43000030517578
+882367,ADBE,2014-10-22,65.04000091552734
+882368,ADBE,2014-10-23,65.91999816894531
+882369,ADBE,2014-10-24,67.01000213623047
+882370,ADBE,2014-10-27,67.02999877929688
+882371,ADBE,2014-10-28,68.37000274658203
+882372,ADBE,2014-10-29,67.93000030517578
+882373,ADBE,2014-10-30,68.56999969482422
+882374,ADBE,2014-10-31,70.12000274658203
+882375,ADBE,2014-11-03,69.91000366210938
+882376,ADBE,2014-11-04,71.06999969482422
+882377,ADBE,2014-11-05,71.37000274658203
+882378,ADBE,2014-11-06,72.0999984741211
+882379,ADBE,2014-11-07,71.5999984741211
+882380,ADBE,2014-11-10,71.69999694824219
+882381,ADBE,2014-11-11,71.69999694824219
+882382,ADBE,2014-11-12,71.41000366210938
+882383,ADBE,2014-11-13,71.72000122070312
+882384,ADBE,2014-11-14,71.41999816894531
+882385,ADBE,2014-11-17,69.97000122070312
+882386,ADBE,2014-11-18,70.83000183105469
+882387,ADBE,2014-11-19,70.81999969482422
+882388,ADBE,2014-11-20,70.44000244140625
+882389,ADBE,2014-11-21,71.31999969482422
+882390,ADBE,2014-11-24,71.22000122070312
+882391,ADBE,2014-11-25,72.0
+882392,ADBE,2014-11-26,72.9800033569336
+882393,ADBE,2014-11-28,73.68000030517578
+882394,ADBE,2014-12-01,73.75
+882395,ADBE,2014-12-02,73.47000122070312
+882396,ADBE,2014-12-03,73.18000030517578
+882397,ADBE,2014-12-04,73.02999877929688
+882398,ADBE,2014-12-05,72.4000015258789
+882399,ADBE,2014-12-08,72.05000305175781
+882400,ADBE,2014-12-09,71.56999969482422
+882401,ADBE,2014-12-10,69.8499984741211
+882402,ADBE,2014-12-11,69.73999786376953
+882403,ADBE,2014-12-12,76.0199966430664
+882404,ADBE,2014-12-15,73.04000091552734
+882405,ADBE,2014-12-16,72.31999969482422
+882406,ADBE,2014-12-17,74.0
+882407,ADBE,2014-12-18,74.88999938964844
+882408,ADBE,2014-12-19,74.44999694824219
+882409,ADBE,2014-12-22,74.5
+882410,ADBE,2014-12-23,74.37999725341797
+882411,ADBE,2014-12-24,74.73999786376953
+882412,ADBE,2014-12-26,74.66999816894531
+882413,ADBE,2014-12-29,74.12999725341797
+882414,ADBE,2014-12-30,73.08000183105469
+882415,ADBE,2014-12-31,72.69999694824219
+882416,ADBE,2015-01-02,72.33999633789062
+882417,ADBE,2015-01-05,71.9800033569336
+882418,ADBE,2015-01-06,70.52999877929688
+882419,ADBE,2015-01-07,71.11000061035156
+882420,ADBE,2015-01-08,72.91999816894531
+882421,ADBE,2015-01-09,71.83999633789062
+882422,ADBE,2015-01-12,71.12000274658203
+882423,ADBE,2015-01-13,70.58999633789062
+882424,ADBE,2015-01-14,69.98999786376953
+882425,ADBE,2015-01-15,70.29000091552734
+882426,ADBE,2015-01-16,71.7300033569336
+882427,ADBE,2015-01-20,71.48999786376953
+882428,ADBE,2015-01-21,71.54000091552734
+882429,ADBE,2015-01-22,73.4800033569336
+882430,ADBE,2015-01-23,74.05999755859375
+882431,ADBE,2015-01-26,72.73999786376953
+882432,ADBE,2015-01-27,71.45999908447266
+882433,ADBE,2015-01-28,70.25
+882434,ADBE,2015-01-29,71.63999938964844
+882435,ADBE,2015-01-30,70.12999725341797
+882436,ADBE,2015-02-02,71.11000061035156
+882437,ADBE,2015-02-03,71.91999816894531
+882438,ADBE,2015-02-04,72.27999877929688
+882439,ADBE,2015-02-05,73.0999984741211
+882440,ADBE,2015-02-06,72.54000091552734
+882441,ADBE,2015-02-09,72.33000183105469
+882442,ADBE,2015-02-10,72.76000213623047
+882443,ADBE,2015-02-11,73.01000213623047
+882444,ADBE,2015-02-12,74.58999633789062
+882445,ADBE,2015-02-13,76.51000213623047
+882446,ADBE,2015-02-17,77.12999725341797
+882447,ADBE,2015-02-18,77.7300033569336
+882448,ADBE,2015-02-19,77.7300033569336
+882449,ADBE,2015-02-20,78.55000305175781
+882450,ADBE,2015-02-23,78.0999984741211
+882451,ADBE,2015-02-24,77.68000030517578
+882452,ADBE,2015-02-25,78.06999969482422
+882453,ADBE,2015-02-26,78.95999908447266
+882454,ADBE,2015-02-27,79.0999984741211
+882455,ADBE,2015-03-02,79.79000091552734
+882456,ADBE,2015-03-03,78.98999786376953
+882457,ADBE,2015-03-04,77.62999725341797
+882458,ADBE,2015-03-05,78.62000274658203
+882459,ADBE,2015-03-06,77.55000305175781
+882460,ADBE,2015-03-09,77.93000030517578
+882461,ADBE,2015-03-10,76.01000213623047
+882462,ADBE,2015-03-11,76.01000213623047
+882463,ADBE,2015-03-12,77.4000015258789
+882464,ADBE,2015-03-13,77.62000274658203
+882465,ADBE,2015-03-16,78.33000183105469
+882466,ADBE,2015-03-17,79.66000366210938
+882467,ADBE,2015-03-18,76.88999938964844
+882468,ADBE,2015-03-19,77.13999938964844
+882469,ADBE,2015-03-20,77.36000061035156
+882470,ADBE,2015-03-23,76.3499984741211
+882471,ADBE,2015-03-24,75.44999694824219
+882472,ADBE,2015-03-25,73.12999725341797
+882473,ADBE,2015-03-26,72.97000122070312
+882474,ADBE,2015-03-27,73.30999755859375
+882475,ADBE,2015-03-30,73.5999984741211
+882476,ADBE,2015-03-31,73.94000244140625
+882477,ADBE,2015-04-01,75.06999969482422
+882478,ADBE,2015-04-02,75.68000030517578
+882479,ADBE,2015-04-06,76.2300033569336
+882480,ADBE,2015-04-07,75.6500015258789
+882481,ADBE,2015-04-08,75.44000244140625
+882482,ADBE,2015-04-09,76.33000183105469
+882483,ADBE,2015-04-10,76.52999877929688
+882484,ADBE,2015-04-13,76.0199966430664
+882485,ADBE,2015-04-14,75.94999694824219
+882486,ADBE,2015-04-15,76.02999877929688
+882487,ADBE,2015-04-16,75.1500015258789
+882488,ADBE,2015-04-17,73.1500015258789
+882489,ADBE,2015-04-20,73.91999816894531
+882490,ADBE,2015-04-21,74.62000274658203
+882491,ADBE,2015-04-22,75.5
+882492,ADBE,2015-04-23,76.5199966430664
+882493,ADBE,2015-04-24,76.54000091552734
+882494,ADBE,2015-04-27,76.55000305175781
+882495,ADBE,2015-04-28,76.0199966430664
+882496,ADBE,2015-04-29,76.6500015258789
+882497,ADBE,2015-04-30,76.05999755859375
+882498,ADBE,2015-05-01,76.43000030517578
+882499,ADBE,2015-05-04,75.8499984741211
+882500,ADBE,2015-05-05,75.0
+882501,ADBE,2015-05-06,74.4800033569336
+882502,ADBE,2015-05-07,74.7300033569336
+882503,ADBE,2015-05-08,76.30999755859375
+882504,ADBE,2015-05-11,76.79000091552734
+882505,ADBE,2015-05-12,76.56999969482422
+882506,ADBE,2015-05-13,77.08000183105469
+882507,ADBE,2015-05-14,79.43000030517578
+882508,ADBE,2015-05-15,78.91999816894531
+882509,ADBE,2015-05-18,79.41000366210938
+882510,ADBE,2015-05-19,79.62000274658203
+882511,ADBE,2015-05-20,79.61000061035156
+882512,ADBE,2015-05-21,80.55999755859375
+882513,ADBE,2015-05-22,80.04000091552734
+882514,ADBE,2015-05-26,79.36000061035156
+882515,ADBE,2015-05-27,80.16000366210938
+882516,ADBE,2015-05-28,80.0199966430664
+882517,ADBE,2015-05-29,79.08999633789062
+882518,ADBE,2015-06-01,79.87000274658203
+882519,ADBE,2015-06-02,79.81999969482422
+882520,ADBE,2015-06-03,80.12999725341797
+882521,ADBE,2015-06-04,78.75
+882522,ADBE,2015-06-05,78.86000061035156
+882523,ADBE,2015-06-08,78.16000366210938
+882524,ADBE,2015-06-09,77.9000015258789
+882525,ADBE,2015-06-10,79.55999755859375
+882526,ADBE,2015-06-11,79.6500015258789
+882527,ADBE,2015-06-12,79.86000061035156
+882528,ADBE,2015-06-15,78.9000015258789
+882529,ADBE,2015-06-16,79.94000244140625
+882530,ADBE,2015-06-17,77.91000366210938
+882531,ADBE,2015-06-18,79.38999938964844
+882532,ADBE,2015-06-19,79.69999694824219
+882533,ADBE,2015-06-22,82.27999877929688
+882534,ADBE,2015-06-23,83.55000305175781
+882535,ADBE,2015-06-24,83.4000015258789
+882536,ADBE,2015-06-25,83.94000244140625
+882537,ADBE,2015-06-26,82.73999786376953
+882538,ADBE,2015-06-29,81.27999877929688
+882539,ADBE,2015-06-30,81.01000213623047
+882540,ADBE,2015-07-01,80.94000244140625
+882541,ADBE,2015-07-02,80.75
+882542,ADBE,2015-07-06,80.5
+882543,ADBE,2015-07-07,80.58999633789062
+882544,ADBE,2015-07-08,79.98999786376953
+882545,ADBE,2015-07-09,80.47000122070312
+882546,ADBE,2015-07-10,80.58999633789062
+882547,ADBE,2015-07-13,81.44000244140625
+882548,ADBE,2015-07-14,81.88999938964844
+882549,ADBE,2015-07-15,82.12000274658203
+882550,ADBE,2015-07-16,82.5199966430664
+882551,ADBE,2015-07-17,82.0999984741211
+882552,ADBE,2015-07-20,82.08999633789062
+882553,ADBE,2015-07-21,81.19000244140625
+882554,ADBE,2015-07-22,80.7300033569336
+882555,ADBE,2015-07-23,80.63999938964844
+882556,ADBE,2015-07-24,80.9800033569336
+882557,ADBE,2015-07-27,79.93000030517578
+882558,ADBE,2015-07-28,80.58999633789062
+882559,ADBE,2015-07-29,80.25
+882560,ADBE,2015-07-30,81.29000091552734
+882561,ADBE,2015-07-31,81.98999786376953
+882562,ADBE,2015-08-03,81.4000015258789
+882563,ADBE,2015-08-04,82.05999755859375
+882564,ADBE,2015-08-05,83.37999725341797
+882565,ADBE,2015-08-06,82.19000244140625
+882566,ADBE,2015-08-07,82.69000244140625
+882567,ADBE,2015-08-10,83.62000274658203
+882568,ADBE,2015-08-11,83.9000015258789
+882569,ADBE,2015-08-12,83.81999969482422
+882570,ADBE,2015-08-13,84.30999755859375
+882571,ADBE,2015-08-14,86.12000274658203
+882572,ADBE,2015-08-17,86.7699966430664
+882573,ADBE,2015-08-18,86.44999694824219
+882574,ADBE,2015-08-19,85.4800033569336
+882575,ADBE,2015-08-20,82.69000244140625
+882576,ADBE,2015-08-21,78.87000274658203
+882577,ADBE,2015-08-24,74.2699966430664
+882578,ADBE,2015-08-25,74.56999969482422
+882579,ADBE,2015-08-26,77.33000183105469
+882580,ADBE,2015-08-27,78.91000366210938
+882581,ADBE,2015-08-28,79.4000015258789
+882582,ADBE,2015-08-31,78.56999969482422
+882583,ADBE,2015-09-01,75.98999786376953
+882584,ADBE,2015-09-02,77.25
+882585,ADBE,2015-09-03,78.31999969482422
+882586,ADBE,2015-09-04,76.88999938964844
+882587,ADBE,2015-09-08,79.77999877929688
+882588,ADBE,2015-09-09,78.5199966430664
+882589,ADBE,2015-09-10,78.69999694824219
+882590,ADBE,2015-09-11,79.19000244140625
+882591,ADBE,2015-09-14,78.45999908447266
+882592,ADBE,2015-09-15,79.52999877929688
+882593,ADBE,2015-09-16,80.52999877929688
+882594,ADBE,2015-09-17,80.30999755859375
+882595,ADBE,2015-09-18,81.25
+882596,ADBE,2015-09-21,83.31999969482422
+882597,ADBE,2015-09-22,84.66000366210938
+882598,ADBE,2015-09-23,85.5
+882599,ADBE,2015-09-24,83.91000366210938
+882600,ADBE,2015-09-25,83.12999725341797
+882601,ADBE,2015-09-28,80.5199966430664
+882602,ADBE,2015-09-29,79.83000183105469
+882603,ADBE,2015-09-30,82.22000122070312
+882604,ADBE,2015-10-01,83.75
+882605,ADBE,2015-10-02,83.98999786376953
+882606,ADBE,2015-10-05,85.83999633789062
+882607,ADBE,2015-10-06,85.1500015258789
+882608,ADBE,2015-10-07,80.6500015258789
+882609,ADBE,2015-10-08,82.26000213623047
+882610,ADBE,2015-10-09,83.81999969482422
+882611,ADBE,2015-10-12,83.91999816894531
+882612,ADBE,2015-10-13,83.6500015258789
+882613,ADBE,2015-10-14,83.80000305175781
+882614,ADBE,2015-10-15,86.7699966430664
+882615,ADBE,2015-10-16,88.66999816894531
+882616,ADBE,2015-10-19,88.4000015258789
+882617,ADBE,2015-10-20,86.83999633789062
+882618,ADBE,2015-10-21,86.12999725341797
+882619,ADBE,2015-10-22,88.45999908447266
+882620,ADBE,2015-10-23,87.86000061035156
+882621,ADBE,2015-10-26,88.83999633789062
+882622,ADBE,2015-10-27,88.05000305175781
+882623,ADBE,2015-10-28,88.5
+882624,ADBE,2015-10-29,88.12000274658203
+882625,ADBE,2015-10-30,88.66000366210938
+882626,ADBE,2015-11-02,89.91000366210938
+882627,ADBE,2015-11-03,90.36000061035156
+882628,ADBE,2015-11-04,91.01000213623048
+882629,ADBE,2015-11-05,90.5500030517578
+882630,ADBE,2015-11-06,90.69000244140624
+882631,ADBE,2015-11-09,89.80000305175781
+882632,ADBE,2015-11-10,90.27999877929688
+882633,ADBE,2015-11-11,91.20999908447266
+882634,ADBE,2015-11-12,90.83999633789062
+882635,ADBE,2015-11-13,89.0199966430664
+882636,ADBE,2015-11-16,89.7699966430664
+882637,ADBE,2015-11-17,90.29000091552734
+882638,ADBE,2015-11-18,91.2699966430664
+882639,ADBE,2015-11-19,91.76000213623048
+882640,ADBE,2015-11-20,91.80999755859376
+882641,ADBE,2015-11-23,91.95999908447266
+882642,ADBE,2015-11-24,92.0
+882643,ADBE,2015-11-25,91.7699966430664
+882644,ADBE,2015-11-27,92.16999816894533
+882645,ADBE,2015-11-30,91.45999908447266
+882646,ADBE,2015-12-01,92.5500030517578
+882647,ADBE,2015-12-02,92.0199966430664
+882648,ADBE,2015-12-03,89.91000366210938
+882649,ADBE,2015-12-04,92.58000183105467
+882650,ADBE,2015-12-07,89.5999984741211
+882651,ADBE,2015-12-08,91.72000122070312
+882652,ADBE,2015-12-09,89.55999755859375
+882653,ADBE,2015-12-10,88.95999908447266
+882654,ADBE,2015-12-11,91.41999816894533
+882655,ADBE,2015-12-14,93.26000213623048
+882656,ADBE,2015-12-15,94.0199966430664
+882657,ADBE,2015-12-16,95.55999755859376
+882658,ADBE,2015-12-17,94.1999969482422
+882659,ADBE,2015-12-18,91.30999755859376
+882660,ADBE,2015-12-21,91.62000274658205
+882661,ADBE,2015-12-22,93.81999969482422
+882662,ADBE,2015-12-23,94.6999969482422
+882663,ADBE,2015-12-24,94.3000030517578
+882664,ADBE,2015-12-28,94.1999969482422
+882665,ADBE,2015-12-29,95.33000183105467
+882666,ADBE,2015-12-30,95.27999877929688
+882667,ADBE,2015-12-31,93.94000244140624
+882668,ADBE,2016-01-04,91.97000122070312
+882669,ADBE,2016-01-05,92.33999633789062
+882670,ADBE,2016-01-06,91.0199966430664
+882671,ADBE,2016-01-07,89.11000061035156
+882672,ADBE,2016-01-08,87.8499984741211
+882673,ADBE,2016-01-11,89.37999725341797
+882674,ADBE,2016-01-12,89.81999969482422
+882675,ADBE,2016-01-13,88.30000305175781
+882676,ADBE,2016-01-14,89.80000305175781
+882677,ADBE,2016-01-15,89.16999816894531
+882678,ADBE,2016-01-19,89.18000030517578
+882679,ADBE,2016-01-20,87.94000244140625
+882680,ADBE,2016-01-21,88.0
+882681,ADBE,2016-01-22,89.62999725341797
+882682,ADBE,2016-01-25,86.7699966430664
+882683,ADBE,2016-01-26,86.88999938964844
+882684,ADBE,2016-01-27,84.8499984741211
+882685,ADBE,2016-01-28,84.5199966430664
+882686,ADBE,2016-01-29,89.12999725341797
+882687,ADBE,2016-02-01,89.61000061035156
+882688,ADBE,2016-02-02,87.94999694824219
+882689,ADBE,2016-02-03,87.98999786376953
+882690,ADBE,2016-02-04,86.36000061035156
+882691,ADBE,2016-02-05,79.19999694824219
+882692,ADBE,2016-02-08,74.94000244140625
+882693,ADBE,2016-02-09,73.8499984741211
+882694,ADBE,2016-02-10,75.52999877929688
+882695,ADBE,2016-02-11,74.94000244140625
+882696,ADBE,2016-02-12,76.66999816894531
+882697,ADBE,2016-02-16,78.87999725341797
+882698,ADBE,2016-02-17,81.8499984741211
+882699,ADBE,2016-02-18,80.52999877929688
+882700,ADBE,2016-02-19,80.87000274658203
+882701,ADBE,2016-02-22,83.80000305175781
+882702,ADBE,2016-02-23,83.06999969482422
+882703,ADBE,2016-02-24,83.41999816894531
+882704,ADBE,2016-02-25,86.68000030517578
+882705,ADBE,2016-02-26,86.5999984741211
+882706,ADBE,2016-02-29,85.1500015258789
+882707,ADBE,2016-03-01,88.37000274658203
+882708,ADBE,2016-03-02,88.38999938964844
+882709,ADBE,2016-03-03,87.20999908447266
+882710,ADBE,2016-03-04,86.18000030517578
+882711,ADBE,2016-03-07,85.11000061035156
+882712,ADBE,2016-03-08,84.3499984741211
+882713,ADBE,2016-03-09,85.2699966430664
+882714,ADBE,2016-03-10,84.8499984741211
+882715,ADBE,2016-03-11,86.0
+882716,ADBE,2016-03-14,87.01000213623047
+882717,ADBE,2016-03-15,86.83000183105469
+882718,ADBE,2016-03-16,88.16999816894531
+882719,ADBE,2016-03-17,89.95999908447266
+882720,ADBE,2016-03-18,93.41999816894533
+882721,ADBE,2016-03-21,92.5
+882722,ADBE,2016-03-22,92.55999755859376
+882723,ADBE,2016-03-23,92.16000366210938
+882724,ADBE,2016-03-24,92.5199966430664
+882725,ADBE,2016-03-28,92.4000015258789
+882726,ADBE,2016-03-29,93.22000122070312
+882727,ADBE,2016-03-30,93.77999877929688
+882728,ADBE,2016-03-31,93.8000030517578
+882729,ADBE,2016-04-01,95.16000366210938
+882730,ADBE,2016-04-04,94.5
+882731,ADBE,2016-04-05,94.16999816894533
+882732,ADBE,2016-04-06,95.4000015258789
+882733,ADBE,2016-04-07,93.77999877929688
+882734,ADBE,2016-04-08,94.06999969482422
+882735,ADBE,2016-04-11,92.9499969482422
+882736,ADBE,2016-04-12,93.41999816894533
+882737,ADBE,2016-04-13,94.52999877929688
+882738,ADBE,2016-04-14,94.44000244140624
+882739,ADBE,2016-04-15,95.16000366210938
+882740,ADBE,2016-04-18,96.5500030517578
+882741,ADBE,2016-04-19,96.5199966430664
+882742,ADBE,2016-04-20,96.33000183105467
+882743,ADBE,2016-04-21,96.37000274658205
+882744,ADBE,2016-04-22,94.79000091552734
+882745,ADBE,2016-04-25,95.8000030517578
+882746,ADBE,2016-04-26,96.1500015258789
+882747,ADBE,2016-04-27,95.63999938964844
+882748,ADBE,2016-04-28,93.63999938964844
+882749,ADBE,2016-04-29,94.22000122070312
+882750,ADBE,2016-05-02,94.9000015258789
+882751,ADBE,2016-05-03,93.66000366210938
+882752,ADBE,2016-05-04,92.94000244140624
+882753,ADBE,2016-05-05,93.5
+882754,ADBE,2016-05-06,94.3000030517578
+882755,ADBE,2016-05-09,94.61000061035156
+882756,ADBE,2016-05-10,96.5199966430664
+882757,ADBE,2016-05-11,96.0999984741211
+882758,ADBE,2016-05-12,95.95999908447266
+882759,ADBE,2016-05-13,95.97000122070312
+882760,ADBE,2016-05-16,97.2300033569336
+882761,ADBE,2016-05-17,95.93000030517578
+882762,ADBE,2016-05-18,96.6999969482422
+882763,ADBE,2016-05-19,95.87999725341795
+882764,ADBE,2016-05-20,96.87999725341795
+882765,ADBE,2016-05-23,96.62000274658205
+882766,ADBE,2016-05-24,99.62999725341795
+882767,ADBE,2016-05-25,99.61000061035156
+882768,ADBE,2016-05-26,99.37000274658205
+882769,ADBE,2016-05-27,100.13999938964844
+882770,ADBE,2016-05-31,99.47000122070312
+882771,ADBE,2016-06-01,100.04000091552734
+882772,ADBE,2016-06-02,100.16999816894533
+882773,ADBE,2016-06-03,98.6999969482422
+882774,ADBE,2016-06-06,99.12000274658205
+882775,ADBE,2016-06-07,98.5199966430664
+882776,ADBE,2016-06-08,98.68000030517578
+882777,ADBE,2016-06-09,98.06999969482422
+882778,ADBE,2016-06-10,97.08999633789062
+882779,ADBE,2016-06-13,96.95999908447266
+882780,ADBE,2016-06-14,96.9800033569336
+882781,ADBE,2016-06-15,97.0199966430664
+882782,ADBE,2016-06-16,97.19000244140624
+882783,ADBE,2016-06-17,95.58000183105467
+882784,ADBE,2016-06-20,97.98999786376952
+882785,ADBE,2016-06-21,99.72000122070312
+882786,ADBE,2016-06-22,94.01000213623048
+882787,ADBE,2016-06-23,96.20999908447266
+882788,ADBE,2016-06-24,92.1999969482422
+882789,ADBE,2016-06-27,90.8499984741211
+882790,ADBE,2016-06-28,92.45999908447266
+882791,ADBE,2016-06-29,94.38999938964844
+882792,ADBE,2016-06-30,95.79000091552734
+882793,ADBE,2016-07-01,95.31999969482422
+882794,ADBE,2016-07-05,94.7300033569336
+882795,ADBE,2016-07-06,95.18000030517578
+882796,ADBE,2016-07-07,95.13999938964844
+882797,ADBE,2016-07-08,96.79000091552734
+882798,ADBE,2016-07-11,97.13999938964844
+882799,ADBE,2016-07-12,97.54000091552734
+882800,ADBE,2016-07-13,97.33999633789062
+882801,ADBE,2016-07-14,97.6999969482422
+882802,ADBE,2016-07-15,97.83000183105467
+882803,ADBE,2016-07-18,97.79000091552734
+882804,ADBE,2016-07-19,97.79000091552734
+882805,ADBE,2016-07-20,98.4000015258789
+882806,ADBE,2016-07-21,96.33999633789062
+882807,ADBE,2016-07-22,98.05999755859376
+882808,ADBE,2016-07-25,97.31999969482422
+882809,ADBE,2016-07-26,97.91000366210938
+882810,ADBE,2016-07-27,97.93000030517578
+882811,ADBE,2016-07-28,98.44000244140624
+882812,ADBE,2016-07-29,97.86000061035156
+882813,ADBE,2016-08-01,97.72000122070312
+882814,ADBE,2016-08-02,96.0500030517578
+882815,ADBE,2016-08-03,96.66999816894533
+882816,ADBE,2016-08-04,97.08999633789062
+882817,ADBE,2016-08-05,99.04000091552734
+882818,ADBE,2016-08-08,98.48999786376952
+882819,ADBE,2016-08-09,98.87000274658205
+882820,ADBE,2016-08-10,100.62000274658205
+882821,ADBE,2016-08-11,101.66999816894533
+882822,ADBE,2016-08-12,101.04000091552734
+882823,ADBE,2016-08-15,100.93000030517578
+882824,ADBE,2016-08-16,100.5999984741211
+882825,ADBE,2016-08-17,99.6999969482422
+882826,ADBE,2016-08-18,100.66999816894533
+882827,ADBE,2016-08-19,100.31999969482422
+882828,ADBE,2016-08-22,100.23999786376952
+882829,ADBE,2016-08-23,101.13999938964844
+882830,ADBE,2016-08-24,101.13999938964844
+882831,ADBE,2016-08-25,101.69000244140624
+882832,ADBE,2016-08-26,102.05999755859376
+882833,ADBE,2016-08-29,102.3000030517578
+882834,ADBE,2016-08-30,102.0
+882835,ADBE,2016-08-31,102.30999755859376
+882836,ADBE,2016-09-01,102.9000015258789
+882837,ADBE,2016-09-02,103.56999969482422
+882838,ADBE,2016-09-06,103.5
+882839,ADBE,2016-09-07,103.0
+882840,ADBE,2016-09-08,101.87999725341795
+882841,ADBE,2016-09-09,99.37999725341795
+882842,ADBE,2016-09-12,100.31999969482422
+882843,ADBE,2016-09-13,98.7699966430664
+882844,ADBE,2016-09-14,98.79000091552734
+882845,ADBE,2016-09-15,99.62000274658205
+882846,ADBE,2016-09-16,98.93000030517578
+882847,ADBE,2016-09-19,99.68000030517578
+882848,ADBE,2016-09-20,100.62000274658205
+882849,ADBE,2016-09-21,107.77999877929688
+882850,ADBE,2016-09-22,107.91999816894533
+882851,ADBE,2016-09-23,107.47000122070312
+882852,ADBE,2016-09-26,107.26000213623048
+882853,ADBE,2016-09-27,109.6999969482422
+882854,ADBE,2016-09-28,109.48999786376952
+882855,ADBE,2016-09-29,107.8000030517578
+882856,ADBE,2016-09-30,108.54000091552734
+882857,ADBE,2016-10-03,108.4499969482422
+882858,ADBE,2016-10-04,108.38999938964844
+882859,ADBE,2016-10-05,108.8000030517578
+882860,ADBE,2016-10-06,108.55999755859376
+882861,ADBE,2016-10-07,108.63999938964844
+882862,ADBE,2016-10-10,109.23999786376952
+882863,ADBE,2016-10-11,107.37000274658205
+882864,ADBE,2016-10-12,108.0500030517578
+882865,ADBE,2016-10-13,108.01000213623048
+882866,ADBE,2016-10-14,107.83999633789062
+882867,ADBE,2016-10-17,107.48999786376952
+882868,ADBE,2016-10-18,108.41999816894533
+882869,ADBE,2016-10-19,108.38999938964844
+882870,ADBE,2016-10-20,109.02999877929688
+882871,ADBE,2016-10-21,109.02999877929688
+882872,ADBE,2016-10-24,110.80999755859376
+882873,ADBE,2016-10-25,109.02999877929688
+882874,ADBE,2016-10-26,107.97000122070312
+882875,ADBE,2016-10-27,107.06999969482422
+882876,ADBE,2016-10-28,107.5999984741211
+882877,ADBE,2016-10-31,107.51000213623048
+882878,ADBE,2016-11-01,106.87000274658205
+882879,ADBE,2016-11-02,105.88999938964844
+882880,ADBE,2016-11-03,107.16999816894533
+882881,ADBE,2016-11-04,106.1999969482422
+882882,ADBE,2016-11-07,108.66000366210938
+882883,ADBE,2016-11-08,108.38999938964844
+882884,ADBE,2016-11-09,107.86000061035156
+882885,ADBE,2016-11-10,104.08000183105467
+882886,ADBE,2016-11-11,103.68000030517578
+882887,ADBE,2016-11-14,102.41999816894533
+882888,ADBE,2016-11-15,103.66000366210938
+882889,ADBE,2016-11-16,104.08000183105467
+882890,ADBE,2016-11-17,105.80999755859376
+882891,ADBE,2016-11-18,105.0199966430664
+882892,ADBE,2016-11-21,105.6500015258789
+882893,ADBE,2016-11-22,105.20999908447266
+882894,ADBE,2016-11-23,104.20999908447266
+882895,ADBE,2016-11-25,105.0199966430664
+882896,ADBE,2016-11-28,104.5
+882897,ADBE,2016-11-29,104.9499969482422
+882898,ADBE,2016-11-30,102.80999755859376
+882899,ADBE,2016-12-01,99.51000213623048
+882900,ADBE,2016-12-02,99.7300033569336
+882901,ADBE,2016-12-05,101.9499969482422
+882902,ADBE,2016-12-06,101.5500030517578
+882903,ADBE,2016-12-07,103.36000061035156
+882904,ADBE,2016-12-08,103.5
+882905,ADBE,2016-12-09,104.30999755859376
+882906,ADBE,2016-12-12,105.16000366210938
+882907,ADBE,2016-12-13,106.1500015258789
+882908,ADBE,2016-12-14,105.80999755859376
+882909,ADBE,2016-12-15,105.0999984741211
+882910,ADBE,2016-12-16,103.5500030517578
+882911,ADBE,2016-12-19,105.29000091552734
+882912,ADBE,2016-12-20,105.7699966430664
+882913,ADBE,2016-12-21,105.51000213623048
+882914,ADBE,2016-12-22,104.72000122070312
+882915,ADBE,2016-12-23,105.0199966430664
+882916,ADBE,2016-12-27,104.9800033569336
+882917,ADBE,2016-12-28,103.7699966430664
+882918,ADBE,2016-12-29,103.68000030517578
+882919,ADBE,2016-12-30,102.9499969482422
+882920,ADBE,2017-01-03,103.4800033569336
+882921,ADBE,2017-01-04,104.13999938964844
+882922,ADBE,2017-01-05,105.91000366210938
+882923,ADBE,2017-01-06,108.3000030517578
+882924,ADBE,2017-01-09,108.56999969482422
+882925,ADBE,2017-01-10,108.26000213623048
+882926,ADBE,2017-01-11,108.98999786376952
+882927,ADBE,2017-01-12,108.58999633789062
+882928,ADBE,2017-01-13,108.52999877929688
+882929,ADBE,2017-01-17,108.0
+882930,ADBE,2017-01-18,108.79000091552734
+882931,ADBE,2017-01-19,109.79000091552734
+882932,ADBE,2017-01-20,110.70999908447266
+882933,ADBE,2017-01-23,110.97000122070312
+882934,ADBE,2017-01-24,113.72000122070312
+882935,ADBE,2017-01-25,114.25
+882936,ADBE,2017-01-26,112.87999725341795
+882937,ADBE,2017-01-27,113.98999786376952
+882938,ADBE,2017-01-30,113.81999969482422
+882939,ADBE,2017-01-31,113.37999725341795
+882940,ADBE,2017-02-01,113.36000061035156
+882941,ADBE,2017-02-02,113.16000366210938
+882942,ADBE,2017-02-03,115.16999816894533
+882943,ADBE,2017-02-06,114.45999908447266
+882944,ADBE,2017-02-07,114.95999908447266
+882945,ADBE,2017-02-08,116.12999725341795
+882946,ADBE,2017-02-09,116.44000244140624
+882947,ADBE,2017-02-10,116.8499984741211
+882948,ADBE,2017-02-13,117.6500015258789
+882949,ADBE,2017-02-14,117.58000183105467
+882950,ADBE,2017-02-15,118.7300033569336
+882951,ADBE,2017-02-16,118.93000030517578
+882952,ADBE,2017-02-17,119.66999816894533
+882953,ADBE,2017-02-21,119.62999725341795
+882954,ADBE,2017-02-22,119.47000122070312
+882955,ADBE,2017-02-23,118.83000183105467
+882956,ADBE,2017-02-24,119.30999755859376
+882957,ADBE,2017-02-27,118.77999877929688
+882958,ADBE,2017-02-28,118.33999633789062
+882959,ADBE,2017-03-01,120.3499984741211
+882960,ADBE,2017-03-02,119.9000015258789
+882961,ADBE,2017-03-03,120.04000091552734
+882962,ADBE,2017-03-06,120.1500015258789
+882963,ADBE,2017-03-07,119.9800033569336
+882964,ADBE,2017-03-08,119.5999984741211
+882965,ADBE,2017-03-09,119.91000366210938
+882966,ADBE,2017-03-10,121.08999633789062
+882967,ADBE,2017-03-13,121.8000030517578
+882968,ADBE,2017-03-14,121.44000244140624
+882969,ADBE,2017-03-15,122.11000061035156
+882970,ADBE,2017-03-16,122.3499984741211
+882971,ADBE,2017-03-17,127.01000213623048
+882972,ADBE,2017-03-20,126.30999755859376
+882973,ADBE,2017-03-21,125.06999969482422
+882974,ADBE,2017-03-22,126.20999908447266
+882975,ADBE,2017-03-23,126.87000274658205
+882976,ADBE,2017-03-24,127.6999969482422
+882977,ADBE,2017-03-27,128.25
+882978,ADBE,2017-03-28,128.69000244140625
+882979,ADBE,2017-03-29,129.5800018310547
+882980,ADBE,2017-03-30,129.61000061035156
+882981,ADBE,2017-03-31,130.1300048828125
+882982,ADBE,2017-04-03,129.58999633789062
+882983,ADBE,2017-04-04,130.0399932861328
+882984,ADBE,2017-04-05,129.88999938964844
+882985,ADBE,2017-04-06,130.14999389648438
+882986,ADBE,2017-04-07,130.22000122070312
+882987,ADBE,2017-04-10,130.16000366210938
+882988,ADBE,2017-04-11,129.9499969482422
+882989,ADBE,2017-04-12,129.3800048828125
+882990,ADBE,2017-04-13,129.0500030517578
+882991,ADBE,2017-04-17,129.99000549316406
+882992,ADBE,2017-04-18,129.80999755859375
+882993,ADBE,2017-04-19,130.22000122070312
+882994,ADBE,2017-04-20,131.4199981689453
+882995,ADBE,2017-04-21,131.52000427246094
+882996,ADBE,2017-04-24,132.88999938964844
+882997,ADBE,2017-04-25,133.49000549316406
+882998,ADBE,2017-04-26,132.7899932861328
+882999,ADBE,2017-04-27,133.3800048828125
+883000,ADBE,2017-04-28,133.74000549316406
+883001,ADBE,2017-05-01,135.11000061035156
+883002,ADBE,2017-05-02,135.0
+883003,ADBE,2017-05-03,134.85000610351562
+883004,ADBE,2017-05-04,134.61000061035156
+883005,ADBE,2017-05-05,134.83999633789062
+883006,ADBE,2017-05-08,135.1199951171875
+883007,ADBE,2017-05-09,135.60000610351562
+883008,ADBE,2017-05-10,136.14999389648438
+883009,ADBE,2017-05-11,136.2899932861328
+883010,ADBE,2017-05-12,136.83999633789062
+883011,ADBE,2017-05-15,137.60000610351562
+883012,ADBE,2017-05-16,138.02999877929688
+883013,ADBE,2017-05-17,134.3300018310547
+883014,ADBE,2017-05-18,134.5399932861328
+883015,ADBE,2017-05-19,136.42999267578125
+883016,ADBE,2017-05-22,138.86000061035156
+883017,ADBE,2017-05-23,139.52000427246094
+883018,ADBE,2017-05-24,141.1199951171875
+883019,ADBE,2017-05-25,142.85000610351562
+883020,ADBE,2017-05-26,141.88999938964844
+883021,ADBE,2017-05-30,142.41000366210938
+883022,ADBE,2017-05-31,141.86000061035156
+883023,ADBE,2017-06-01,141.3800048828125
+883024,ADBE,2017-06-02,143.47999572753906
+883025,ADBE,2017-06-05,143.58999633789062
+883026,ADBE,2017-06-06,143.02999877929688
+883027,ADBE,2017-06-07,143.6199951171875
+883028,ADBE,2017-06-08,142.6300048828125
+883029,ADBE,2017-06-09,138.0500030517578
+883030,ADBE,2017-06-12,137.25
+883031,ADBE,2017-06-13,139.08999633789062
+883032,ADBE,2017-06-14,138.25
+883033,ADBE,2017-06-15,137.52000427246094
+883034,ADBE,2017-06-16,137.83999633789062
+883035,ADBE,2017-06-19,140.35000610351562
+883036,ADBE,2017-06-20,140.91000366210938
+883037,ADBE,2017-06-21,144.24000549316406
+883038,ADBE,2017-06-22,143.69000244140625
+883039,ADBE,2017-06-23,145.41000366210938
+883040,ADBE,2017-06-26,144.9600067138672
+883041,ADBE,2017-06-27,142.5399932861328
+883042,ADBE,2017-06-28,143.80999755859375
+883043,ADBE,2017-06-29,141.24000549316406
+883044,ADBE,2017-06-30,141.44000244140625
+883045,ADBE,2017-07-03,138.41000366210938
+883046,ADBE,2017-07-05,141.2100067138672
+883047,ADBE,2017-07-06,140.75
+883048,ADBE,2017-07-07,142.22000122070312
+883049,ADBE,2017-07-10,143.33999633789062
+883050,ADBE,2017-07-11,142.92999267578125
+883051,ADBE,2017-07-12,145.91000366210938
+883052,ADBE,2017-07-13,145.0500030517578
+883053,ADBE,2017-07-14,146.16000366210938
+883054,ADBE,2017-07-17,146.39999389648438
+883055,ADBE,2017-07-18,147.88999938964844
+883056,ADBE,2017-07-19,148.9199981689453
+883057,ADBE,2017-07-20,149.94000244140625
+883058,ADBE,2017-07-21,149.52000427246094
+883059,ADBE,2017-07-24,149.52999877929688
+883060,ADBE,2017-07-25,148.2100067138672
+883061,ADBE,2017-07-26,149.77999877929688
+883062,ADBE,2017-07-27,146.1999969482422
+883063,ADBE,2017-07-28,146.72999572753906
+883064,ADBE,2017-07-31,146.49000549316406
+883065,ADBE,2017-08-01,147.36000061035156
+883066,ADBE,2017-08-02,147.1300048828125
+883067,ADBE,2017-08-03,147.7899932861328
+883068,ADBE,2017-08-04,147.7100067138672
+883069,ADBE,2017-08-07,148.44000244140625
+883070,ADBE,2017-08-08,147.80999755859375
+883071,ADBE,2017-08-09,148.35000610351562
+883072,ADBE,2017-08-10,144.9199981689453
+883073,ADBE,2017-08-11,146.47000122070312
+883074,ADBE,2017-08-14,149.16000366210938
+883075,ADBE,2017-08-15,150.36000061035156
+883076,ADBE,2017-08-16,151.8000030517578
+883077,ADBE,2017-08-17,148.22999572753906
+883078,ADBE,2017-08-18,147.97000122070312
+883079,ADBE,2017-08-21,149.25999450683594
+883080,ADBE,2017-08-22,152.25
+883081,ADBE,2017-08-23,151.10000610351562
+883082,ADBE,2017-08-24,150.80999755859375
+883083,ADBE,2017-08-25,151.4499969482422
+883084,ADBE,2017-08-28,151.7899932861328
+883085,ADBE,2017-08-29,152.13999938964844
+883086,ADBE,2017-08-30,153.6699981689453
+883087,ADBE,2017-08-31,155.16000366210938
+883088,ADBE,2017-09-01,155.05999755859375
+883089,ADBE,2017-09-05,154.27999877929688
+883090,ADBE,2017-09-06,153.75999450683594
+883091,ADBE,2017-09-07,155.47000122070312
+883092,ADBE,2017-09-08,155.33999633789062
+883093,ADBE,2017-09-11,156.8699951171875
+883094,ADBE,2017-09-12,156.30999755859375
+883095,ADBE,2017-09-13,156.24000549316406
+883096,ADBE,2017-09-14,154.9499969482422
+883097,ADBE,2017-09-15,154.49000549316406
+883098,ADBE,2017-09-18,155.77000427246094
+883099,ADBE,2017-09-19,156.60000610351562
+883100,ADBE,2017-09-20,149.9600067138672
+883101,ADBE,2017-09-21,149.3000030517578
+883102,ADBE,2017-09-22,148.5
+883103,ADBE,2017-09-25,144.57000732421875
+883104,ADBE,2017-09-26,145.39999389648438
+883105,ADBE,2017-09-27,146.42999267578125
+883106,ADBE,2017-09-28,146.8300018310547
+883107,ADBE,2017-09-29,149.17999267578125
+883108,ADBE,2017-10-02,147.94000244140625
+883109,ADBE,2017-10-03,148.60000610351562
+883110,ADBE,2017-10-04,147.9499969482422
+883111,ADBE,2017-10-05,150.25
+883112,ADBE,2017-10-06,151.1199951171875
+883113,ADBE,2017-10-09,151.5
+883114,ADBE,2017-10-10,152.14999389648438
+883115,ADBE,2017-10-11,153.64999389648438
+883116,ADBE,2017-10-12,153.61000061035156
+883117,ADBE,2017-10-13,153.92999267578125
+883118,ADBE,2017-10-16,150.4600067138672
+883119,ADBE,2017-10-17,150.3800048828125
+883120,ADBE,2017-10-18,153.0
+883121,ADBE,2017-10-19,171.72999572753906
+883122,ADBE,2017-10-20,175.63999938964844
+883123,ADBE,2017-10-23,172.16000366210938
+883124,ADBE,2017-10-24,171.5800018310547
+883125,ADBE,2017-10-25,171.8300018310547
+883126,ADBE,2017-10-26,173.75
+883127,ADBE,2017-10-27,177.3300018310547
+883128,ADBE,2017-10-30,176.02999877929688
+883129,ADBE,2017-10-31,175.16000366210938
+883130,ADBE,2017-11-01,176.25
+883131,ADBE,2017-11-02,180.94000244140625
+883132,ADBE,2017-11-03,182.3000030517578
+883133,ADBE,2017-11-06,180.8000030517578
+883134,ADBE,2017-11-07,180.8800048828125
+883135,ADBE,2017-11-08,184.05999755859372
+883136,ADBE,2017-11-09,181.9199981689453
+883137,ADBE,2017-11-10,181.72000122070312
+883138,ADBE,2017-11-13,181.8500061035156
+883139,ADBE,2017-11-14,181.32000732421875
+883140,ADBE,2017-11-15,180.0800018310547
+883141,ADBE,2017-11-16,182.3000030517578
+883142,ADBE,2017-11-17,182.2400054931641
+883143,ADBE,2017-11-20,182.33999633789065
+883144,ADBE,2017-11-21,184.1499938964844
+883145,ADBE,2017-11-22,182.8999938964844
+883146,ADBE,2017-11-24,184.4600067138672
+883147,ADBE,2017-11-27,185.0
+883148,ADBE,2017-11-28,185.3999938964844
+883149,ADBE,2017-11-29,176.85000610351562
+883150,ADBE,2017-11-30,181.47000122070312
+883151,ADBE,2017-12-01,179.52000427246094
+883152,ADBE,2017-12-04,168.44000244140625
+883153,ADBE,2017-12-05,167.5399932861328
+883154,ADBE,2017-12-06,173.52000427246094
+883155,ADBE,2017-12-07,174.61000061035156
+883156,ADBE,2017-12-08,173.57000732421875
+883157,ADBE,2017-12-11,174.30999755859375
+883158,ADBE,2017-12-12,172.5399932861328
+883159,ADBE,2017-12-13,176.8300018310547
+883160,ADBE,2017-12-14,175.0
+883161,ADBE,2017-12-15,177.50999450683594
+883162,ADBE,2017-12-18,176.74000549316406
+883163,ADBE,2017-12-19,174.97000122070312
+883164,ADBE,2017-12-20,174.25
+883165,ADBE,2017-12-21,174.55999755859375
+883166,ADBE,2017-12-22,175.0
+883167,ADBE,2017-12-26,174.44000244140625
+883168,ADBE,2017-12-27,175.36000061035156
+883169,ADBE,2017-12-28,175.5500030517578
+883170,ADBE,2017-12-29,175.24000549316406
+883171,ADBE,2018-01-02,177.6999969482422
+883172,ADBE,2018-01-03,181.0399932861328
+883173,ADBE,2018-01-04,183.22000122070312
+883174,ADBE,2018-01-05,185.33999633789065
+883175,ADBE,2018-01-08,185.0399932861328
+883176,ADBE,2018-01-09,186.6999969482422
+883177,ADBE,2018-01-10,187.1100006103516
+883178,ADBE,2018-01-11,188.9199981689453
+883179,ADBE,2018-01-12,195.0500030517578
+883180,ADBE,2018-01-16,192.4600067138672
+883181,ADBE,2018-01-17,196.4900054931641
+883182,ADBE,2018-01-18,196.1999969482422
+883183,ADBE,2018-01-19,195.72999572753903
+883184,ADBE,2018-01-22,197.83999633789065
+883185,ADBE,2018-01-23,200.08999633789065
+883186,ADBE,2018-01-24,197.77999877929688
+883187,ADBE,2018-01-25,197.50999450683597
+883188,ADBE,2018-01-26,201.3000030517578
+883189,ADBE,2018-01-29,198.22999572753903
+883190,ADBE,2018-01-30,196.8999938964844
+883191,ADBE,2018-01-31,199.75999450683597
+883192,ADBE,2018-02-01,199.3800048828125
+883193,ADBE,2018-02-02,195.63999938964844
+883194,ADBE,2018-02-05,190.2700042724609
+883195,ADBE,2018-02-06,194.47000122070312
+883196,ADBE,2018-02-07,192.33999633789065
+883197,ADBE,2018-02-08,185.16000366210935
+883198,ADBE,2018-02-09,187.9900054931641
+883199,ADBE,2018-02-12,192.1499938964844
+883200,ADBE,2018-02-13,193.47999572753903
+883201,ADBE,2018-02-14,197.1300048828125
+883202,ADBE,2018-02-15,202.97000122070312
+883203,ADBE,2018-02-16,201.55999755859372
+883204,ADBE,2018-02-20,202.97999572753903
+883205,ADBE,2018-02-21,202.08999633789065
+883206,ADBE,2018-02-22,202.6100006103516
+883207,ADBE,2018-02-23,209.7400054931641
+883208,ADBE,2018-02-26,212.1499938964844
+883209,ADBE,2018-02-27,208.82000732421875
+883210,ADBE,2018-02-28,209.1300048828125
+883211,ADBE,2018-03-01,206.02999877929688
+883212,ADBE,2018-03-02,209.7899932861328
+883213,ADBE,2018-03-05,211.16000366210935
+883214,ADBE,2018-03-06,212.00999450683597
+883215,ADBE,2018-03-07,216.8600006103516
+883216,ADBE,2018-03-08,216.3999938964844
+883217,ADBE,2018-03-09,221.1100006103516
+883218,ADBE,2018-03-12,220.94000244140625
+883219,ADBE,2018-03-13,219.75999450683597
+883220,ADBE,2018-03-14,218.44000244140625
+883221,ADBE,2018-03-15,218.8699951171875
+883222,ADBE,2018-03-16,225.5500030517578
+883223,ADBE,2018-03-19,222.17999267578125
+883224,ADBE,2018-03-20,229.75
+883225,ADBE,2018-03-21,226.8500061035156
+883226,ADBE,2018-03-22,220.5200042724609
+883227,ADBE,2018-03-23,215.0200042724609
+883228,ADBE,2018-03-26,228.91000366210935
+883229,ADBE,2018-03-27,213.8000030517578
+883230,ADBE,2018-03-28,212.5399932861328
+883231,ADBE,2018-03-29,216.0800018310547
+883232,ADBE,2018-04-02,212.27999877929688
+883233,ADBE,2018-04-03,215.92999267578125
+883234,ADBE,2018-04-04,225.0500030517578
+883235,ADBE,2018-04-05,223.5399932861328
+883236,ADBE,2018-04-06,218.6100006103516
+883237,ADBE,2018-04-09,219.1699981689453
+883238,ADBE,2018-04-10,224.52999877929688
+883239,ADBE,2018-04-11,223.6300048828125
+883240,ADBE,2018-04-12,226.9600067138672
+883241,ADBE,2018-04-13,224.05999755859372
+883242,ADBE,2018-04-16,226.5200042724609
+883243,ADBE,2018-04-17,231.16000366210935
+883244,ADBE,2018-04-18,231.1000061035156
+883245,ADBE,2018-04-19,227.6199951171875
+883246,ADBE,2018-04-20,225.2400054931641
+883247,ADBE,2018-04-23,225.3000030517578
+883248,ADBE,2018-04-24,217.88999938964844
+883249,ADBE,2018-04-25,217.32000732421875
+883250,ADBE,2018-04-26,221.91000366210935
+883251,ADBE,2018-04-27,221.8999938964844
+883252,ADBE,2018-04-30,221.6000061035156
+883253,ADBE,2018-05-01,224.0800018310547
+883254,ADBE,2018-05-02,221.1000061035156
+883255,ADBE,2018-05-03,226.0500030517578
+883256,ADBE,2018-05-04,228.50999450683597
+883257,ADBE,2018-05-07,230.9900054931641
+883258,ADBE,2018-05-08,234.55999755859372
+883259,ADBE,2018-05-09,239.7400054931641
+883260,ADBE,2018-05-10,241.1499938964844
+883261,ADBE,2018-05-11,241.8800048828125
+883262,ADBE,2018-05-14,238.3699951171875
+883263,ADBE,2018-05-15,236.6000061035156
+883264,ADBE,2018-05-16,237.38999938964844
+883265,ADBE,2018-05-17,236.8500061035156
+883266,ADBE,2018-05-18,238.08999633789065
+883267,ADBE,2018-05-21,238.1000061035156
+883268,ADBE,2018-05-22,238.7899932861328
+883269,ADBE,2018-05-23,243.91000366210935
+883270,ADBE,2018-05-24,245.1499938964844
+883271,ADBE,2018-05-25,243.55999755859372
+883272,ADBE,2018-05-29,242.19000244140625
+883273,ADBE,2018-05-30,247.3999938964844
+883274,ADBE,2018-05-31,249.27999877929688
+883275,ADBE,2018-06-01,251.30999755859372
+883276,ADBE,2018-06-04,253.33999633789065
+883277,ADBE,2018-06-05,252.6999969482422
+883278,ADBE,2018-06-06,253.9499969482422
+883279,ADBE,2018-06-07,247.50999450683597
+883280,ADBE,2018-06-08,251.2100067138672
+883281,ADBE,2018-06-11,251.0
+883282,ADBE,2018-06-12,252.58999633789065
+883283,ADBE,2018-06-13,256.1300048828125
+883284,ADBE,2018-06-14,258.1000061035156
+883285,ADBE,2018-06-15,251.82000732421875
+883286,ADBE,2018-06-18,255.69000244140625
+883287,ADBE,2018-06-19,251.7400054931641
+883288,ADBE,2018-06-20,251.2400054931641
+883289,ADBE,2018-06-21,248.8300018310547
+883290,ADBE,2018-06-22,243.6300048828125
+883291,ADBE,2018-06-25,239.67999267578125
+883292,ADBE,2018-06-26,242.25
+883293,ADBE,2018-06-27,237.67999267578125
+883294,ADBE,2018-06-28,239.80999755859372
+883295,ADBE,2018-06-29,243.80999755859372
+883296,ADBE,2018-07-02,243.25999450683597
+883297,ADBE,2018-07-03,242.00999450683597
+883298,ADBE,2018-07-05,244.17999267578125
+883299,ADBE,2018-07-06,248.19000244140625
+883300,ADBE,2018-07-09,249.7700042724609
+883301,ADBE,2018-07-10,248.6300048828125
+883302,ADBE,2018-07-11,248.1199951171875
+883303,ADBE,2018-07-12,254.8699951171875
+883304,ADBE,2018-07-13,258.5899963378906
+883305,ADBE,2018-07-16,254.67999267578125
+883306,ADBE,2018-07-17,258.3099975585937
+883307,ADBE,2018-07-18,259.7799987792969
+883308,ADBE,2018-07-19,257.67999267578125
+883309,ADBE,2018-07-20,257.5400085449219
+883310,ADBE,2018-07-23,259.4700012207031
+883311,ADBE,2018-07-24,257.489990234375
+883312,ADBE,2018-07-25,263.1700134277344
+883313,ADBE,2018-07-26,261.92999267578125
+883314,ADBE,2018-07-27,254.80999755859372
+883315,ADBE,2018-07-30,242.32000732421875
+883316,ADBE,2018-07-31,244.67999267578125
+883317,ADBE,2018-08-01,248.00999450683597
+883318,ADBE,2018-08-02,252.22000122070312
+883319,ADBE,2018-08-03,253.27999877929688
+883320,ADBE,2018-08-06,254.1100006103516
+883321,ADBE,2018-08-07,253.38999938964844
+883322,ADBE,2018-08-08,253.8300018310547
+883323,ADBE,2018-08-09,253.8000030517578
+883324,ADBE,2018-08-10,253.6999969482422
+883325,ADBE,2018-08-13,253.5399932861328
+883326,ADBE,2018-08-14,256.04998779296875
+883327,ADBE,2018-08-15,250.5200042724609
+883328,ADBE,2018-08-16,248.88999938964844
+883329,ADBE,2018-08-17,245.6999969482422
+883330,ADBE,2018-08-20,249.75999450683597
+883331,ADBE,2018-08-21,251.5
+883332,ADBE,2018-08-22,255.5399932861328
+883333,ADBE,2018-08-23,257.0
+883334,ADBE,2018-08-24,261.510009765625
+883335,ADBE,2018-08-27,262.3999938964844
+883336,ADBE,2018-08-28,263.0400085449219
+883337,ADBE,2018-08-29,268.3599853515625
+883338,ADBE,2018-08-30,266.42999267578125
+883339,ADBE,2018-08-31,263.510009765625
+883340,ADBE,2018-09-04,266.67999267578125
+883341,ADBE,2018-09-05,256.1400146484375
+883342,ADBE,2018-09-06,259.75
+883343,ADBE,2018-09-07,260.8699951171875
+883344,ADBE,2018-09-10,265.3699951171875
+883345,ADBE,2018-09-11,267.0
+883346,ADBE,2018-09-12,267.7900085449219
+883347,ADBE,2018-09-13,268.5199890136719
+883348,ADBE,2018-09-14,274.69000244140625
+883349,ADBE,2018-09-17,268.25
+883350,ADBE,2018-09-18,270.7900085449219
+883351,ADBE,2018-09-19,264.8800048828125
+883352,ADBE,2018-09-20,266.3399963378906
+883353,ADBE,2018-09-21,260.8800048828125
+883354,ADBE,2018-09-24,264.0899963378906
+883355,ADBE,2018-09-25,267.8399963378906
+883356,ADBE,2018-09-26,268.4700012207031
+883357,ADBE,2018-09-27,269.9100036621094
+883358,ADBE,2018-09-28,269.95001220703125
+883359,ADBE,2018-10-01,275.489990234375
+883360,ADBE,2018-10-02,272.0
+883361,ADBE,2018-10-03,270.510009765625
+883362,ADBE,2018-10-04,263.7099914550781
+883363,ADBE,2018-10-05,263.2200012207031
+883364,ADBE,2018-10-08,254.69000244140625
+883365,ADBE,2018-10-09,254.16000366210935
+883366,ADBE,2018-10-10,237.91000366210935
+883367,ADBE,2018-10-11,238.58999633789065
+883368,ADBE,2018-10-12,248.8699951171875
+883369,ADBE,2018-10-15,238.00999450683597
+883370,ADBE,2018-10-16,260.6700134277344
+883371,ADBE,2018-10-17,258.9100036621094
+883372,ADBE,2018-10-18,250.3500061035156
+883373,ADBE,2018-10-19,245.02999877929688
+883374,ADBE,2018-10-22,251.05999755859372
+883375,ADBE,2018-10-23,251.75999450683597
+883376,ADBE,2018-10-24,238.44000244140625
+883377,ADBE,2018-10-25,252.9199981689453
+883378,ADBE,2018-10-26,245.8000030517578
+883379,ADBE,2018-10-29,239.75
+883380,ADBE,2018-10-30,238.41000366210935
+883381,ADBE,2018-10-31,245.75999450683597
+883382,ADBE,2018-11-01,245.27999877929688
+883383,ADBE,2018-11-02,239.63999938964844
+883384,ADBE,2018-11-05,239.88999938964844
+883385,ADBE,2018-11-06,240.55999755859372
+883386,ADBE,2018-11-07,253.42999267578125
+883387,ADBE,2018-11-08,249.9600067138672
+883388,ADBE,2018-11-09,244.83999633789065
+883389,ADBE,2018-11-12,236.6699981689453
+883390,ADBE,2018-11-13,238.7400054931641
+883391,ADBE,2018-11-14,235.22000122070312
+883392,ADBE,2018-11-15,239.9499969482422
+883393,ADBE,2018-11-16,238.88999938964844
+883394,ADBE,2018-11-19,219.69000244140625
+883395,ADBE,2018-11-20,219.72999572753903
+883396,ADBE,2018-11-21,225.97999572753903
+883397,ADBE,2018-11-23,225.55999755859372
+883398,ADBE,2018-11-26,231.9600067138672
+883399,ADBE,2018-11-27,232.25
+883400,ADBE,2018-11-28,249.2100067138672
+883401,ADBE,2018-11-29,249.08999633789065
+883402,ADBE,2018-11-30,250.88999938964844
+883403,ADBE,2018-12-03,255.25999450683597
+883404,ADBE,2018-12-04,245.82000732421875
+883405,ADBE,2018-12-06,250.6300048828125
+883406,ADBE,2018-12-07,238.0
+883407,ADBE,2018-12-10,244.08999633789065
+883408,ADBE,2018-12-11,245.33999633789065
+883409,ADBE,2018-12-12,245.5500030517578
+883410,ADBE,2018-12-13,248.0800018310547
+883411,ADBE,2018-12-14,230.0
+883412,ADBE,2018-12-17,221.3800048828125
+883413,ADBE,2018-12-18,226.17999267578125
+883414,ADBE,2018-12-19,224.6499938964844
+883415,ADBE,2018-12-20,218.6499938964844
+883416,ADBE,2018-12-21,208.8000030517578
+883417,ADBE,2018-12-24,205.16000366210935
+883418,ADBE,2018-12-26,222.9499969482422
+883419,ADBE,2018-12-27,225.13999938964844
+883420,ADBE,2018-12-28,223.1300048828125
+883421,ADBE,2018-12-31,226.2400054931641
+883422,ADBE,2019-01-02,224.57000732421875
+883423,ADBE,2019-01-03,215.6999969482422
+883424,ADBE,2019-01-04,226.19000244140625
+883425,ADBE,2019-01-07,229.25999450683597
+883426,ADBE,2019-01-08,232.67999267578125
+883427,ADBE,2019-01-09,235.42999267578125
+883428,ADBE,2019-01-10,237.7700042724609
+883429,ADBE,2019-01-11,237.5500030517578
+883430,ADBE,2019-01-14,234.55999755859372
+883431,ADBE,2019-01-15,242.3600006103516
+883432,ADBE,2019-01-16,241.9499969482422
+883433,ADBE,2019-01-17,244.3999938964844
+883434,ADBE,2019-01-18,247.50999450683597
+883435,ADBE,2019-01-22,243.8500061035156
+883436,ADBE,2019-01-23,245.13999938964844
+883437,ADBE,2019-01-24,242.55999755859372
+883438,ADBE,2019-01-25,244.9499969482422
+883439,ADBE,2019-01-28,241.8500061035156
+883440,ADBE,2019-01-29,238.2700042724609
+883441,ADBE,2019-01-30,242.6699981689453
+883442,ADBE,2019-01-31,247.82000732421875
+883443,ADBE,2019-02-01,247.3800048828125
+883444,ADBE,2019-02-04,254.7400054931641
+883445,ADBE,2019-02-05,254.82000732421875
+883446,ADBE,2019-02-06,254.3500061035156
+883447,ADBE,2019-02-07,253.7400054931641
+883448,ADBE,2019-02-08,257.0
+883449,ADBE,2019-02-11,258.3900146484375
+883450,ADBE,2019-02-12,261.3699951171875
+883451,ADBE,2019-02-13,260.2300109863281
+883452,ADBE,2019-02-14,260.1400146484375
+883453,ADBE,2019-02-15,259.45001220703125
+883454,ADBE,2019-02-19,257.8099975585937
+883455,ADBE,2019-02-20,258.1000061035156
+883456,ADBE,2019-02-21,257.760009765625
+883457,ADBE,2019-02-22,258.8999938964844
+883458,ADBE,2019-02-25,258.6199951171875
+883459,ADBE,2019-02-26,261.2200012207031
+883460,ADBE,2019-02-27,262.8999938964844
+883461,ADBE,2019-02-28,262.5
+883462,ADBE,2019-03-01,264.010009765625
+883463,ADBE,2019-03-04,258.1600036621094
+883464,ADBE,2019-03-05,257.3800048828125
+883465,ADBE,2019-03-06,256.3999938964844
+883466,ADBE,2019-03-07,255.4600067138672
+883467,ADBE,2019-03-08,254.7400054931641
+883468,ADBE,2019-03-11,260.9599914550781
+883469,ADBE,2019-03-12,263.510009765625
+883470,ADBE,2019-03-13,264.3800048828125
+883471,ADBE,2019-03-14,267.69000244140625
+883472,ADBE,2019-03-15,257.0899963378906
+883473,ADBE,2019-03-18,257.760009765625
+883474,ADBE,2019-03-19,260.4200134277344
+883475,ADBE,2019-03-20,259.739990234375
+883476,ADBE,2019-03-21,264.17999267578125
+883477,ADBE,2019-03-22,259.69000244140625
+883478,ADBE,2019-03-25,262.2699890136719
+883479,ADBE,2019-03-26,265.5899963378906
+883480,ADBE,2019-03-27,262.3399963378906
+883481,ADBE,2019-03-28,263.5299987792969
+883482,ADBE,2019-03-29,266.489990234375
+883483,ADBE,2019-04-01,272.1700134277344
+883484,ADBE,2019-04-02,271.3500061035156
+883485,ADBE,2019-04-03,271.5
+883486,ADBE,2019-04-04,267.8900146484375
+883487,ADBE,2019-04-05,267.45001220703125
+883488,ADBE,2019-04-08,268.8099975585937
+883489,ADBE,2019-04-09,268.989990234375
+883490,ADBE,2019-04-10,271.5799865722656
+883491,ADBE,2019-04-11,271.8999938964844
+883492,ADBE,2019-04-12,271.8599853515625
+883493,ADBE,2019-04-15,272.2200012207031
+883494,ADBE,2019-04-16,271.42999267578125
+883495,ADBE,2019-04-17,269.45001220703125
+883496,ADBE,2019-04-18,270.57000732421875
+883497,ADBE,2019-04-22,272.2099914550781
+883498,ADBE,2019-04-23,278.489990234375
+883499,ADBE,2019-04-24,275.45001220703125
+883500,ADBE,2019-04-25,277.6600036621094
+883501,ADBE,2019-04-26,281.9599914550781
+883502,ADBE,2019-04-29,286.1400146484375
+883503,ADBE,2019-04-30,289.25
+883504,ADBE,2019-05-01,283.3500061035156
+883505,ADBE,2019-05-02,279.6400146484375
+883506,ADBE,2019-05-03,285.5799865722656
+883507,ADBE,2019-05-06,283.6600036621094
+883508,ADBE,2019-05-07,277.07000732421875
+883509,ADBE,2019-05-08,276.7699890136719
+883510,ADBE,2019-05-09,275.7900085449219
+883511,ADBE,2019-05-10,278.4800109863281
+883512,ADBE,2019-05-13,267.70001220703125
+883513,ADBE,2019-05-14,271.8599853515625
+883514,ADBE,2019-05-15,276.82000732421875
+883515,ADBE,2019-05-16,283.54998779296875
+883516,ADBE,2019-05-17,279.8500061035156
+883517,ADBE,2019-05-20,275.45001220703125
+883518,ADBE,2019-05-21,278.07000732421875
+883519,ADBE,2019-05-22,281.82000732421875
+883520,ADBE,2019-05-23,274.25
+883521,ADBE,2019-05-24,274.7699890136719
+883522,ADBE,2019-05-28,278.25
+883523,ADBE,2019-05-29,273.3800048828125
+883524,ADBE,2019-05-30,274.510009765625
+883525,ADBE,2019-05-31,270.8999938964844
+883526,ADBE,2019-06-03,259.0299987792969
+883527,ADBE,2019-06-04,268.7099914550781
+883528,ADBE,2019-06-05,272.8599853515625
+883529,ADBE,2019-06-06,274.79998779296875
+883530,ADBE,2019-06-07,278.1600036621094
+883531,ADBE,2019-06-10,280.3399963378906
+883532,ADBE,2019-06-11,275.989990234375
+883533,ADBE,2019-06-12,276.8399963378906
+883534,ADBE,2019-06-13,276.29998779296875
+883535,ADBE,2019-06-14,274.2799987792969
+883536,ADBE,2019-06-17,275.6000061035156
+883537,ADBE,2019-06-18,276.7799987792969
+883538,ADBE,2019-06-19,291.2099914550781
+883539,ADBE,2019-06-20,302.1099853515625
+883540,ADBE,2019-06-21,299.3299865722656
+883541,ADBE,2019-06-24,299.8699951171875
+883542,ADBE,2019-06-25,287.9700012207031
+883543,ADBE,2019-06-26,288.7200012207031
+883544,ADBE,2019-06-27,293.2300109863281
+883545,ADBE,2019-06-28,294.6499938964844
+883546,ADBE,2019-07-01,300.9700012207031
+883547,ADBE,2019-07-02,301.3900146484375
+883548,ADBE,2019-07-03,305.70001220703125
+883549,ADBE,2019-07-05,303.9800109863281
+883550,ADBE,2019-07-08,302.9200134277344
+883551,ADBE,2019-07-09,304.20001220703125
+883552,ADBE,2019-07-10,306.9800109863281
+883553,ADBE,2019-07-11,307.6000061035156
+883554,ADBE,2019-07-12,309.4200134277344
+883555,ADBE,2019-07-15,308.760009765625
+883556,ADBE,2019-07-16,305.70001220703125
+883557,ADBE,2019-07-17,309.3900146484375
+883558,ADBE,2019-07-18,310.0799865722656
+883559,ADBE,2019-07-19,306.8699951171875
+883560,ADBE,2019-07-22,308.54998779296875
+883561,ADBE,2019-07-23,307.8800048828125
+883562,ADBE,2019-07-24,310.2699890136719
+883563,ADBE,2019-07-25,308.7300109863281
+883564,ADBE,2019-07-26,311.2699890136719
+883565,ADBE,2019-07-29,307.2200012207031
+883566,ADBE,2019-07-30,303.6400146484375
+883567,ADBE,2019-07-31,298.8599853515625
+883568,ADBE,2019-08-01,298.44000244140625
+883569,ADBE,2019-08-02,293.7099914550781
+883570,ADBE,2019-08-05,280.3599853515625
+883571,ADBE,2019-08-06,286.2099914550781
+883572,ADBE,2019-08-07,289.0199890136719
+883573,ADBE,2019-08-08,297.7799987792969
+883574,ADBE,2019-08-09,294.8299865722656
+883575,ADBE,2019-08-12,288.6499938964844
+883576,ADBE,2019-08-13,293.1700134277344
+883577,ADBE,2019-08-14,283.6600036621094
+883578,ADBE,2019-08-15,282.7099914550781
+883579,ADBE,2019-08-16,287.45001220703125
+883580,ADBE,2019-08-19,287.9700012207031
+883581,ADBE,2019-08-20,285.7099914550781
+883582,ADBE,2019-08-21,291.5299987792969
+883583,ADBE,2019-08-22,287.69000244140625
+883584,ADBE,2019-08-23,282.44000244140625
+883585,ADBE,2019-08-26,288.739990234375
+883586,ADBE,2019-08-27,289.45001220703125
+883587,ADBE,2019-08-28,282.1300048828125
+883588,ADBE,2019-08-29,286.6300048828125
+883589,ADBE,2019-08-30,284.510009765625
+883590,ADBE,2019-09-03,282.45001220703125
+883591,ADBE,2019-09-04,284.6000061035156
+883592,ADBE,2019-09-05,287.75
+883593,ADBE,2019-09-06,284.94000244140625
+883594,ADBE,2019-09-09,279.29998779296875
+883595,ADBE,2019-09-10,276.1400146484375
+883596,ADBE,2019-09-11,277.7799987792969
+883597,ADBE,2019-09-12,278.0199890136719
+883598,ADBE,2019-09-13,278.3500061035156
+883599,ADBE,2019-09-16,282.92999267578125
+883600,ADBE,2019-09-17,284.69000244140625
+883601,ADBE,2019-09-18,279.7200012207031
+883602,ADBE,2019-09-19,281.260009765625
+883603,ADBE,2019-09-20,277.9100036621094
+883604,ADBE,2019-09-23,277.44000244140625
+883605,ADBE,2019-09-24,272.4700012207031
+883606,ADBE,2019-09-25,277.42999267578125
+883607,ADBE,2019-09-26,283.8099975585937
+883608,ADBE,2019-09-27,277.5400085449219
+883609,ADBE,2019-09-30,276.25
+883610,ADBE,2019-10-01,272.7099914550781
+883611,ADBE,2019-10-02,266.6600036621094
+883612,ADBE,2019-10-03,272.3999938964844
+883613,ADBE,2019-10-04,276.9599914550781
+883614,ADBE,2019-10-07,276.8999938964844
+883615,ADBE,2019-10-08,270.8299865722656
+883616,ADBE,2019-10-09,274.2699890136719
+883617,ADBE,2019-10-10,274.9800109863281
+883618,ADBE,2019-10-11,278.2900085449219
+883619,ADBE,2019-10-14,277.7799987792969
+883620,ADBE,2019-10-15,279.3900146484375
+883621,ADBE,2019-10-16,272.70001220703125
+883622,ADBE,2019-10-17,269.239990234375
+883623,ADBE,2019-10-18,265.5199890136719
+883624,ADBE,2019-10-21,266.8399963378906
+883625,ADBE,2019-10-22,261.0899963378906
+883626,ADBE,2019-10-23,261.32000732421875
+883627,ADBE,2019-10-24,269.70001220703125
+883628,ADBE,2019-10-25,270.9800109863281
+883629,ADBE,2019-10-28,271.3500061035156
+883630,ADBE,2019-10-29,271.45001220703125
+883631,ADBE,2019-10-30,278.4100036621094
+883632,ADBE,2019-10-31,277.92999267578125
+883633,ADBE,2019-11-01,277.82000732421875
+883634,ADBE,2019-11-04,277.5
+883635,ADBE,2019-11-05,289.2900085449219
+883636,ADBE,2019-11-06,287.3999938964844
+883637,ADBE,2019-11-07,290.7699890136719
+883638,ADBE,2019-11-08,292.4599914550781
+883639,ADBE,2019-11-11,290.2699890136719
+883640,ADBE,2019-11-12,291.7200012207031
+883641,ADBE,2019-11-13,293.5400085449219
+883642,ADBE,2019-11-14,294.5299987792969
+883643,ADBE,2019-11-15,297.5
+883644,ADBE,2019-11-18,297.1600036621094
+883645,ADBE,2019-11-19,300.6000061035156
+883646,ADBE,2019-11-20,300.1000061035156
+883647,ADBE,2019-11-21,298.79998779296875
+883648,ADBE,2019-11-22,299.29998779296875
+883649,ADBE,2019-11-25,305.2799987792969
+883650,ADBE,2019-11-26,307.8999938964844
+883651,ADBE,2019-11-27,309.0599975585937
+883652,ADBE,2019-11-29,309.5299987792969
+883653,ADBE,2019-12-02,302.75
+883654,ADBE,2019-12-03,303.9100036621094
+883655,ADBE,2019-12-04,302.510009765625
+883656,ADBE,2019-12-05,303.0299987792969
+883657,ADBE,2019-12-06,306.2300109863281
+883658,ADBE,2019-12-09,307.04998779296875
+883659,ADBE,2019-12-10,304.1700134277344
+883660,ADBE,2019-12-11,303.739990234375
+883661,ADBE,2019-12-12,305.9599914550781
+883662,ADBE,2019-12-13,317.94000244140625
+883663,ADBE,2019-12-16,323.79998779296875
+883664,ADBE,2019-12-17,322.8500061035156
+883665,ADBE,2019-12-18,324.3800048828125
+883666,ADBE,2019-12-19,327.6300048828125
+883667,ADBE,2019-12-20,327.6099853515625
+883668,ADBE,2019-12-23,328.95001220703125
+883669,ADBE,2019-12-24,329.6400146484375
+883670,ADBE,2019-12-26,331.20001220703125
+883671,ADBE,2019-12-27,330.7900085449219
+883672,ADBE,2019-12-30,328.3399963378906
+883673,ADBE,2019-12-31,329.8099975585937
+883674,ADBE,2020-01-02,334.42999267578125
+883675,ADBE,2020-01-03,331.8099975585937
+883676,ADBE,2020-01-06,333.7099914550781
+883677,ADBE,2020-01-07,333.3900146484375
+883678,ADBE,2020-01-08,337.8699951171875
+883679,ADBE,2020-01-09,340.45001220703125
+883680,ADBE,2020-01-10,339.8099975585937
+883681,ADBE,2020-01-13,345.6300048828125
+883682,ADBE,2020-01-14,344.6300048828125
+883683,ADBE,2020-01-15,342.94000244140625
+883684,ADBE,2020-01-16,345.3800048828125
+883685,ADBE,2020-01-17,349.739990234375
+883686,ADBE,2020-01-21,350.0
+883687,ADBE,2020-01-22,350.0599975585937
+883688,ADBE,2020-01-23,351.760009765625
+883689,ADBE,2020-01-24,351.3699951171875
+883690,ADBE,2020-01-27,346.8999938964844
+883691,ADBE,2020-01-28,354.6300048828125
+883692,ADBE,2020-01-29,351.6600036621094
+883693,ADBE,2020-01-30,356.739990234375
+883694,ADBE,2020-01-31,351.1400146484375
+883695,ADBE,2020-02-03,358.0
+883696,ADBE,2020-02-04,366.739990234375
+883697,ADBE,2020-02-05,365.5499877929688
+883698,ADBE,2020-02-06,367.4599914550781
+883699,ADBE,2020-02-07,366.0899963378906
+883700,ADBE,2020-02-10,370.0
+883701,ADBE,2020-02-11,369.2799987792969
+883702,ADBE,2020-02-12,374.2900085449219
+883703,ADBE,2020-02-13,374.8399963378906
+883704,ADBE,2020-02-14,379.6700134277344
+883705,ADBE,2020-02-18,378.8500061035156
+883706,ADBE,2020-02-19,383.2799987792969
+883707,ADBE,2020-02-20,378.9599914550781
+883708,ADBE,2020-02-21,372.9500122070313
+883709,ADBE,2020-02-24,357.4100036621094
+883710,ADBE,2020-02-25,347.79998779296875
+883711,ADBE,2020-02-26,351.3399963378906
+883712,ADBE,2020-02-27,337.5199890136719
+883713,ADBE,2020-02-28,345.1199951171875
+883714,ADBE,2020-03-02,360.2799987792969
+883715,ADBE,2020-03-03,348.3399963378906
+883716,ADBE,2020-03-04,363.8500061035156
+883717,ADBE,2020-03-05,351.0299987792969
+883718,ADBE,2020-03-06,336.7699890136719
+883719,ADBE,2020-03-09,305.7900085449219
+883720,ADBE,2020-03-10,332.3800048828125
+883721,ADBE,2020-03-11,315.2300109863281
+883722,ADBE,2020-03-12,285.0
+883723,ADBE,2020-03-13,335.5
+883724,ADBE,2020-03-16,286.0299987792969
+883725,ADBE,2020-03-17,311.8099975585937
+883726,ADBE,2020-03-18,294.6099853515625
+883727,ADBE,2020-03-19,307.510009765625
+883728,ADBE,2020-03-20,295.3399963378906
+883729,ADBE,2020-03-23,307.2699890136719
+883730,ADBE,2020-03-24,310.0
+883731,ADBE,2020-03-25,305.9100036621094
+883732,ADBE,2020-03-26,322.6700134277344
+883733,ADBE,2020-03-27,305.8299865722656
+883734,ADBE,2020-03-30,318.3900146484375
+883735,ADBE,2020-03-31,318.239990234375
+883736,ADBE,2020-04-01,301.2099914550781
+883737,ADBE,2020-04-02,303.9599914550781
+883738,ADBE,2020-04-03,293.6099853515625
+883739,ADBE,2020-04-06,319.1300048828125
+883740,ADBE,2020-04-07,308.92999267578125
+883741,ADBE,2020-04-08,317.17999267578125
+883742,ADBE,2020-04-09,318.70001220703125
+883743,ADBE,2020-04-13,320.6499938964844
+883744,ADBE,2020-04-14,340.7699890136719
+883745,ADBE,2020-04-15,332.54998779296875
+883746,ADBE,2020-04-16,342.70001220703125
+883747,ADBE,2020-04-17,344.1099853515625
+883748,ADBE,2020-04-20,344.8800048828125
+883749,ADBE,2020-04-21,328.989990234375
+883750,ADBE,2020-04-22,336.7699890136719
+883751,ADBE,2020-04-23,335.3699951171875
+883752,ADBE,2020-04-24,344.1000061035156
+883753,ADBE,2020-04-27,348.5
+883754,ADBE,2020-04-28,333.45001220703125
+883755,ADBE,2020-04-29,349.1700134277344
+883756,ADBE,2020-04-30,353.6400146484375
+883757,ADBE,2020-05-01,343.8399963378906
+883758,ADBE,2020-05-04,349.1099853515625
+883759,ADBE,2020-05-05,356.1300048828125
+883760,ADBE,2020-05-06,362.5199890136719
+883761,ADBE,2020-05-07,366.7799987792969
+883762,ADBE,2020-05-08,367.510009765625
+883763,ADBE,2020-05-11,371.4200134277344
+883764,ADBE,2020-05-12,365.1000061035156
+883765,ADBE,2020-05-13,358.5599975585937
+883766,ADBE,2020-05-14,355.3900146484375
+883767,ADBE,2020-05-15,365.2999877929688
+883768,ADBE,2020-05-18,367.9700012207031
+883769,ADBE,2020-05-19,372.2000122070313
+883770,ADBE,2020-05-20,383.6300048828125
+883771,ADBE,2020-05-21,382.1700134277344
+883772,ADBE,2020-05-22,385.260009765625
+883773,ADBE,2020-05-26,376.6300048828125
+883774,ADBE,2020-05-27,375.1700134277344
+883775,ADBE,2020-05-28,379.8299865722656
+883776,ADBE,2020-05-29,386.6000061035156
+883777,ADBE,2020-06-01,389.6799926757813
+883778,ADBE,2020-06-02,390.4400024414063
+883779,ADBE,2020-06-03,389.9200134277344
+883780,ADBE,2020-06-04,385.7999877929688
+883781,ADBE,2020-06-05,392.8999938964844
+883782,ADBE,2020-06-08,397.7799987792969
+883783,ADBE,2020-06-09,397.1600036621094
+883784,ADBE,2020-06-10,406.8200073242188
+883785,ADBE,2020-06-11,387.6700134277344
+883786,ADBE,2020-06-12,406.5400085449219
+883787,ADBE,2020-06-15,401.3399963378906
+883788,ADBE,2020-06-16,411.6700134277344
+883789,ADBE,2020-06-17,413.489990234375
+883790,ADBE,2020-06-18,420.4599914550781
+883791,ADBE,2020-06-19,428.010009765625
+883792,ADBE,2020-06-22,438.6400146484375
+883793,ADBE,2020-06-23,440.5499877929688
+883794,ADBE,2020-06-24,431.6799926757813
+883795,ADBE,2020-06-25,436.9500122070313
+883796,ADBE,2020-06-26,426.9200134277344
+883797,ADBE,2020-06-29,424.2000122070313
+883798,ADBE,2020-06-30,435.30999755859375
+883799,ADBE,2020-07-01,439.80999755859375
+883800,ADBE,2020-07-02,442.9500122070313
+883801,ADBE,2020-07-06,452.5899963378906
+883802,ADBE,2020-07-07,449.3599853515625
+883803,ADBE,2020-07-08,457.6799926757813
+883804,ADBE,2020-07-09,460.8399963378906
+883805,ADBE,2020-07-10,466.2000122070313
+883806,ADBE,2020-07-13,442.4700012207031
+883807,ADBE,2020-07-14,433.7799987792969
+883808,ADBE,2020-07-15,433.010009765625
+883809,ADBE,2020-07-16,426.2900085449219
+883810,ADBE,2020-07-17,432.4200134277344
+883811,ADBE,2020-07-20,455.2699890136719
+883812,ADBE,2020-07-21,444.2799987792969
+883813,ADBE,2020-07-22,445.0499877929688
+883814,ADBE,2020-07-23,431.739990234375
+883815,ADBE,2020-07-24,430.30999755859375
+883816,ADBE,2020-07-27,437.1000061035156
+883817,ADBE,2020-07-28,432.260009765625
+883818,ADBE,2020-07-29,436.2999877929688
+883819,ADBE,2020-07-30,438.8800048828125
+883820,ADBE,2020-07-31,444.3200073242188
+883821,ADBE,2020-08-03,447.9700012207031
+883822,ADBE,2020-08-04,446.9200134277344
+883823,ADBE,2020-08-05,449.510009765625
+883824,ADBE,2020-08-06,464.1099853515625
+883825,ADBE,2020-08-07,449.5700073242188
+883826,ADBE,2020-08-10,443.2900085449219
+883827,ADBE,2020-08-11,435.2300109863281
+883828,ADBE,2020-08-12,445.3599853515625
+883829,ADBE,2020-08-13,450.0199890136719
+883830,ADBE,2020-08-14,447.6000061035156
+883831,ADBE,2020-08-17,451.5799865722656
+883832,ADBE,2020-08-18,463.510009765625
+883833,ADBE,2020-08-19,462.010009765625
+883834,ADBE,2020-08-20,478.4800109863281
+883835,ADBE,2020-08-21,473.2200012207031
+883836,ADBE,2020-08-24,476.2999877929688
+883837,ADBE,2020-08-25,484.4299926757813
+883838,ADBE,2020-08-26,528.489990234375
+883839,ADBE,2020-08-27,510.3200073242188
+883840,ADBE,2020-08-28,516.4400024414062
+883841,ADBE,2020-08-31,513.3900146484375
+883842,ADBE,2020-09-01,527.9500122070312
+883843,ADBE,2020-09-02,533.7999877929688
+883844,ADBE,2020-09-03,507.7999877929688
+883845,ADBE,2020-09-04,491.9400024414063
+883846,ADBE,2020-09-08,462.1300048828125
+883847,ADBE,2020-09-09,479.4599914550781
+883848,ADBE,2020-09-10,476.260009765625
+883849,ADBE,2020-09-11,471.3500061035156
+883850,ADBE,2020-09-14,485.9100036621094
+883851,ADBE,2020-09-15,497.6700134277344
+883852,ADBE,2020-09-16,476.0
+883853,ADBE,2020-09-17,474.2999877929688
+883854,ADBE,2020-09-18,467.5499877929688
+883855,ADBE,2020-09-21,475.6400146484375
+883856,ADBE,2020-09-22,486.7799987792969
+883857,ADBE,2020-09-23,470.3900146484375
+883858,ADBE,2020-09-24,467.6700134277344
+883859,ADBE,2020-09-25,479.7799987792969
+883860,ADBE,2020-09-28,488.510009765625
+883861,ADBE,2020-09-29,489.3299865722656
+883862,ADBE,2020-09-30,490.4299926757813
+883863,ADBE,2020-10-01,499.510009765625
+883864,ADBE,2020-10-02,478.989990234375
+883865,ADBE,2020-10-05,486.4700012207031
+883866,ADBE,2020-10-06,478.9800109863281
+883867,ADBE,2020-10-07,493.1499938964844
+883868,ADBE,2020-10-08,490.8399963378906
+883869,ADBE,2020-10-09,502.1600036621094
+883870,ADBE,2020-10-12,510.8900146484375
+883871,ADBE,2020-10-13,514.3099975585938
+883872,ADBE,2020-10-14,506.30999755859375
+883873,ADBE,2020-10-15,501.1499938964844
+883874,ADBE,2020-10-16,502.8200073242188
+883875,ADBE,2020-10-19,495.2000122070313
+883876,ADBE,2020-10-20,494.5799865722656
+883877,ADBE,2020-10-21,495.9599914550781
+883878,ADBE,2020-10-22,483.6000061035156
+883879,ADBE,2020-10-23,488.5
+883880,ADBE,2020-10-26,475.2000122070313
+883881,ADBE,2020-10-27,478.55999755859375
+883882,ADBE,2020-10-28,456.9700012207031
+883883,ADBE,2020-10-29,461.1099853515625
+883884,ADBE,2020-10-30,447.1000061035156
+883885,ADBE,2020-11-02,444.9400024414063
+883886,ADBE,2020-11-03,454.0199890136719
+883887,ADBE,2020-11-04,487.2300109863281
+883888,ADBE,2020-11-05,496.4700012207031
+883889,ADBE,2020-11-06,494.6300048828125
+883890,ADBE,2020-11-09,471.1400146484375
+883891,ADBE,2020-11-10,452.0
+883892,ADBE,2020-11-11,467.75
+883893,ADBE,2020-11-12,462.5799865722656
+883894,ADBE,2020-11-13,469.3399963378906
+883895,ADBE,2020-11-16,460.9500122070313
+883896,ADBE,2020-11-17,467.9500122070313
+883897,ADBE,2020-11-18,459.4700012207031
+883898,ADBE,2020-11-19,466.4100036621094
+883899,ADBE,2020-11-20,462.9200134277344
+883900,ADBE,2020-11-23,460.6099853515625
+883901,ADBE,2020-11-24,462.7000122070313
+883902,ADBE,2020-11-25,470.0799865722656
+883903,ADBE,2020-11-27,477.0299987792969
+883904,ADBE,2020-11-30,478.4700012207031
+883905,ADBE,2020-12-01,479.1499938964844
+883906,ADBE,2020-12-02,481.260009765625
+883907,ADBE,2020-12-03,484.2799987792969
+883908,ADBE,2020-12-04,486.0
+883909,ADBE,2020-12-07,492.25
+883910,ADBE,2020-12-08,495.2799987792969
+883911,ADBE,2020-12-09,483.739990234375
+883912,ADBE,2020-12-10,476.8699951171875
+883913,ADBE,2020-12-11,475.9100036621094
+883914,ADBE,2020-12-14,486.4200134277344
+883915,ADBE,2020-12-15,482.6400146484375
+883916,ADBE,2020-12-16,489.8999938964844
+883917,ADBE,2020-12-17,495.3599853515625
+883918,ADBE,2020-12-18,502.9500122070313
+883919,ADBE,2020-12-21,498.3900146484375
+883920,ADBE,2020-12-22,504.1700134277344
+883921,ADBE,2020-12-23,496.9100036621094
+883922,ADBE,2020-12-24,499.8599853515625
+883923,ADBE,2020-12-28,498.9500122070313
+883924,ADBE,2020-12-29,502.1099853515625
+883925,ADBE,2020-12-30,497.4500122070313
+883926,ADBE,2020-12-31,500.1199951171875
+883927,ADBE,2021-01-04,485.3399963378906
+883928,ADBE,2021-01-05,485.6900024414063
+883929,ADBE,2021-01-06,466.30999755859375
+883930,ADBE,2021-01-07,477.739990234375
+883931,ADBE,2021-01-08,485.1000061035156
+883932,ADBE,2021-01-11,474.239990234375
+883933,ADBE,2021-01-12,471.6499938964844
+883934,ADBE,2021-01-13,472.0499877929688
+883935,ADBE,2021-01-14,463.2699890136719
+883936,ADBE,2021-01-15,458.0799865722656
+883937,ADBE,2021-01-19,456.5
+883938,ADBE,2021-01-20,469.7300109863281
+883939,ADBE,2021-01-21,472.0199890136719
+883940,ADBE,2021-01-22,472.4400024414063
+883941,ADBE,2021-01-25,473.4400024414063
+883942,ADBE,2021-01-26,476.2799987792969
+883943,ADBE,2021-01-27,460.0
+883944,ADBE,2021-01-28,465.6700134277344
+883945,ADBE,2021-01-29,458.7699890136719
+883946,ADBE,2021-02-01,470.0
+883947,ADBE,2021-02-02,484.9299926757813
+883948,ADBE,2021-02-03,481.9200134277344
+883949,ADBE,2021-02-04,489.3800048828125
+883950,ADBE,2021-02-05,492.1199951171875
+883951,ADBE,2021-02-08,493.760009765625
+883952,ADBE,2021-02-09,496.0499877929688
+883953,ADBE,2021-02-10,492.6700134277344
+883954,ADBE,2021-02-11,496.6199951171875
+883955,ADBE,2021-02-12,498.8399963378906
+883956,ADBE,2021-02-16,501.6400146484375
+883957,ADBE,2021-02-17,491.2300109863281
+883958,ADBE,2021-02-18,488.3699951171875
+883959,ADBE,2021-02-19,479.1199951171875
+883960,ADBE,2021-02-22,467.3299865722656
+883961,ADBE,2021-02-23,467.7999877929688
+883962,ADBE,2021-02-24,476.6199951171875
+883963,ADBE,2021-02-25,459.1600036621094
+883964,ADBE,2021-02-26,459.6700134277344
+883965,ADBE,2021-03-01,469.5700073242188
+883966,ADBE,2021-03-02,466.5899963378906
+883967,ADBE,2021-03-03,448.4500122070313
+883968,ADBE,2021-03-04,439.05999755859375
+883969,ADBE,2021-03-05,440.8299865722656
+883970,ADBE,2021-03-08,421.2000122070313
+883971,ADBE,2021-03-09,439.1799926757813
+883972,ADBE,2021-03-10,437.010009765625
+883973,ADBE,2021-03-11,451.05999755859375
+883974,ADBE,2021-03-12,444.2999877929688
+883975,ADBE,2021-03-15,447.5899963378906
+883976,ADBE,2021-03-16,450.5400085449219
+883977,ADBE,2021-03-17,451.010009765625
+883978,ADBE,2021-03-18,439.1799926757813
+883979,ADBE,2021-03-19,441.5
+883980,ADBE,2021-03-22,452.4100036621094
+883981,ADBE,2021-03-23,460.2000122070313
+883982,ADBE,2021-03-24,451.510009765625
+883983,ADBE,2021-03-25,450.989990234375
+883984,ADBE,2021-03-26,469.0899963378906
+883985,ADBE,2021-03-29,469.3200073242188
+883986,ADBE,2021-03-30,465.4599914550781
+883987,ADBE,2021-03-31,475.3699951171875
+883988,ADBE,2021-04-01,483.3399963378906
+883989,ADBE,2021-04-05,491.6199951171875
+883990,ADBE,2021-04-06,491.3399963378906
+883991,ADBE,2021-04-07,493.4100036621094
+883992,ADBE,2021-04-08,499.8399963378906
+883993,ADBE,2021-04-09,504.0400085449219
+883994,ADBE,2021-04-12,506.0299987792969
+883995,ADBE,2021-04-13,514.8599853515625
+883996,ADBE,2021-04-14,510.6300048828125
+883997,ADBE,2021-04-15,523.25
+883998,ADBE,2021-04-16,525.0800170898438
+883999,ADBE,2021-04-19,516.1699829101562
+884000,ADBE,2021-04-20,514.2100219726562
+884001,ADBE,2021-04-21,512.3400268554688
+884002,ADBE,2021-04-22,507.2900085449219
+884003,ADBE,2021-04-23,515.8400268554688
+884004,ADBE,2021-04-26,515.7000122070312
+884005,ADBE,2021-04-27,517.3200073242188
+884006,ADBE,2021-04-28,515.47998046875
+884007,ADBE,2021-04-29,516.0900268554688
+884008,ADBE,2021-04-30,508.3399963378906
+884009,ADBE,2021-05-03,503.4599914550781
+884010,ADBE,2021-05-04,490.7000122070313
+884011,ADBE,2021-05-05,486.6900024414063
+884012,ADBE,2021-05-06,483.6099853515625
+884013,ADBE,2021-05-07,488.7300109863281
+884014,ADBE,2021-05-10,479.3800048828125
+884015,ADBE,2021-05-11,485.1900024414063
+884016,ADBE,2021-05-12,472.0899963378906
+884017,ADBE,2021-05-13,474.1600036621094
+884018,ADBE,2021-05-14,486.55999755859375
+884019,ADBE,2021-05-17,482.739990234375
+884020,ADBE,2021-05-18,480.6199951171875
+884021,ADBE,2021-05-19,480.4700012207031
+884022,ADBE,2021-05-20,491.6700134277344
+884023,ADBE,2021-05-21,488.0700073242188
+884024,ADBE,2021-05-24,497.8299865722656
+884025,ADBE,2021-05-25,505.0799865722656
+884026,ADBE,2021-05-26,506.9800109863281
+884027,ADBE,2021-05-27,498.2799987792969
+884028,ADBE,2021-05-28,504.5799865722656
+884029,ADBE,2021-06-01,495.9100036621094
+884030,ADBE,2021-06-02,495.7699890136719
+884031,ADBE,2021-06-03,493.1400146484375
+884032,ADBE,2021-06-04,504.5
+884033,ADBE,2021-06-07,509.4700012207031
+884034,ADBE,2021-06-08,509.2000122070313
+884035,ADBE,2021-06-09,514.6799926757812
+884036,ADBE,2021-06-10,535.52001953125
+884037,ADBE,2021-06-11,541.260009765625
+884038,ADBE,2021-06-14,556.9500122070312
+884039,ADBE,2021-06-15,548.4600219726562
+884040,ADBE,2021-06-16,543.3300170898438
+884041,ADBE,2021-06-17,551.3599853515625
+884042,ADBE,2021-06-18,565.5900268554688
+884043,ADBE,2021-06-21,567.3499755859375
+884044,ADBE,2021-06-22,575.739990234375
+884045,ADBE,2021-06-23,574.22998046875
+884046,ADBE,2021-06-24,578.260009765625
+884047,ADBE,2021-06-25,579.6599731445312
+884048,ADBE,2021-06-28,588.7999877929688
+884049,ADBE,2021-06-29,590.75
+884050,ADBE,2021-06-30,585.6400146484375
+884051,ADBE,2021-07-01,584.72998046875
+884052,ADBE,2021-07-02,593.0700073242188
+884053,ADBE,2021-07-06,596.9000244140625
+884054,ADBE,2021-07-07,605.77001953125
+884055,ADBE,2021-07-08,605.9500122070312
+884056,ADBE,2021-07-09,604.5
+884057,ADBE,2021-07-12,600.2000122070312
+884058,ADBE,2021-07-13,605.010009765625
+884059,ADBE,2021-07-14,608.8300170898438
+884060,ADBE,2021-07-15,606.1699829101562
+884061,ADBE,2021-07-16,606.0999755859375
+884062,ADBE,2021-07-19,602.0499877929688
+884063,ADBE,2021-07-20,608.719970703125
+884064,ADBE,2021-07-21,612.260009765625
+884065,ADBE,2021-07-22,623.6799926757812
+884066,ADBE,2021-07-23,625.8699951171875
+884067,ADBE,2021-07-26,620.7999877929688
+884068,ADBE,2021-07-27,618.280029296875
+884069,ADBE,2021-07-28,620.9199829101562
+884070,ADBE,2021-07-29,621.7000122070312
+884071,ADBE,2021-07-30,621.6300048828125
+884072,ADBE,2021-08-02,618.75
+884073,ADBE,2021-08-03,621.280029296875
+884074,ADBE,2021-08-04,625.6799926757812
+884075,ADBE,2021-08-05,632.0800170898438
+884076,ADBE,2021-08-06,631.3800048828125
+884077,ADBE,2021-08-09,629.219970703125
+884078,ADBE,2021-08-10,621.739990234375
+884079,ADBE,2021-08-11,626.030029296875
+884080,ADBE,2021-08-12,634.3499755859375
+884081,ADBE,2021-08-13,637.3099975585938
+884082,ADBE,2021-08-16,636.9400024414062
+884083,ADBE,2021-08-17,635.010009765625
+884084,ADBE,2021-08-18,626.77001953125
+884085,ADBE,2021-08-19,637.6599731445312
+884086,ADBE,2021-08-20,647.3400268554688
+884087,ADBE,2021-08-23,656.8599853515625
+884088,ADBE,2021-08-24,657.239990234375
+884089,ADBE,2021-08-25,656.7999877929688
+884090,ADBE,2021-08-26,652.3900146484375
+884091,ADBE,2021-08-27,658.52001953125
+884092,ADBE,2021-08-30,665.989990234375
+884093,ADBE,2021-08-31,663.7000122070312
+884094,ADBE,2021-09-01,665.8900146484375
+884095,ADBE,2021-09-02,664.6400146484375
+884096,ADBE,2021-09-03,666.5900268554688
+884097,ADBE,2021-09-07,661.3900146484375
+884098,ADBE,2021-09-08,663.219970703125
+884099,ADBE,2021-09-09,661.6799926757812
+884100,ADBE,2021-09-10,658.9400024414062
+884101,ADBE,2021-09-13,645.1500244140625
+884102,ADBE,2021-09-14,645.010009765625
+884103,ADBE,2021-09-15,661.0800170898438
+884104,ADBE,2021-09-16,665.1099853515625
+884105,ADBE,2021-09-17,654.47998046875
+884106,ADBE,2021-09-20,641.2899780273438
+884107,ADBE,2021-09-21,645.8900146484375
+884108,ADBE,2021-09-22,626.0800170898438
+884109,ADBE,2021-09-23,630.8400268554688
+884110,ADBE,2021-09-24,622.7100219726562
+884111,ADBE,2021-09-27,603.6500244140625
+884112,ADBE,2021-09-28,578.77001953125
+884113,ADBE,2021-09-29,577.7000122070312
+884114,ADBE,2021-09-30,575.719970703125
+884115,ADBE,2021-10-01,577.469970703125
+884116,ADBE,2021-10-04,558.489990234375
+884117,ADBE,2021-10-05,566.7000122070312
+884118,ADBE,2021-10-06,570.3099975585938
+884119,ADBE,2021-10-07,578.9600219726562
+884120,ADBE,2021-10-08,576.8599853515625
+884121,ADBE,2021-10-11,573.0700073242188
+884122,ADBE,2021-10-12,580.6900024414062
+884123,ADBE,2021-10-13,591.1199951171875
+884124,ADBE,2021-10-14,607.510009765625
+884125,ADBE,2021-10-15,610.0900268554688
+884126,ADBE,2021-10-18,622.8300170898438
+884127,ADBE,2021-10-19,636.0700073242188
+884128,ADBE,2021-10-20,632.3699951171875
+884129,ADBE,2021-10-21,638.6599731445312
+884130,ADBE,2021-10-22,643.5800170898438
+884131,ADBE,2021-10-25,646.969970703125
+884132,ADBE,2021-10-26,642.5
+884133,ADBE,2021-10-27,640.0800170898438
+884134,ADBE,2021-10-28,639.280029296875
+884135,ADBE,2021-10-29,650.3599853515625
+884136,ADBE,2021-11-01,640.2000122070312
+884137,ADBE,2021-11-02,640.4000244140625
+884138,ADBE,2021-11-03,655.1799926757812
+884139,ADBE,2021-11-04,674.0800170898438
+884140,ADBE,2021-11-05,662.719970703125
+884141,ADBE,2021-11-08,666.02001953125
+884142,ADBE,2021-11-09,667.9199829101562
+884143,ADBE,2021-11-10,647.5
+884144,ADBE,2021-11-11,643.1699829101562
+884145,ADBE,2021-11-12,657.5999755859375
+884146,ADBE,2021-11-15,659.72998046875
+884147,ADBE,2021-11-16,671.030029296875
+884148,ADBE,2021-11-17,670.6699829101562
+884149,ADBE,2021-11-18,670.9600219726562
+884150,ADBE,2021-11-19,688.3699951171875
+884151,ADBE,2021-11-22,673.5700073242188
+884152,ADBE,2021-11-23,665.1599731445312
+884153,ADBE,2021-11-24,668.3200073242188
+884154,ADBE,2021-11-26,662.0999755859375
+884155,ADBE,2021-11-29,687.489990234375
+884156,ADBE,2021-11-30,669.8499755859375
+884157,ADBE,2021-12-01,657.4099731445312
+884158,ADBE,2021-12-02,671.8800048828125
+884159,ADBE,2021-12-03,616.530029296875
+884160,ADBE,2021-12-06,622.0399780273438
+884161,ADBE,2021-12-07,649.9600219726562
+884162,ADBE,2021-12-08,653.0999755859375
+884163,ADBE,2021-12-09,632.5700073242188
+884164,ADBE,2021-12-10,654.4500122070312
+884165,ADBE,2021-12-13,658.2999877929688
+884166,ADBE,2021-12-14,614.8599853515625
+884167,ADBE,2021-12-15,630.3300170898438
+884168,ADBE,2021-12-16,566.0900268554688
+884169,ADBE,2021-12-17,556.6400146484375
+884170,ADBE,2021-12-20,549.77001953125
+884171,ADBE,2021-12-21,557.52001953125
+884172,ADBE,2021-12-22,563.97998046875
+884173,ADBE,2021-12-23,569.6199951171875
+884174,ADBE,2021-12-27,577.6799926757812
+884175,ADBE,2021-12-28,569.3599853515625
+884176,ADBE,2021-12-29,569.2899780273438
+884177,ADBE,2021-12-30,570.530029296875
+884178,ADBE,2021-12-31,567.0599975585938
+884179,ADBE,2022-01-03,564.3699951171875
+884180,ADBE,2022-01-04,554.0
+884181,ADBE,2022-01-05,514.4299926757812
+884182,ADBE,2022-01-06,514.1199951171875
+884183,ADBE,2022-01-07,510.7000122070313
+884184,ADBE,2022-01-10,525.8300170898438
+884185,ADBE,2022-01-11,529.8900146484375
+884186,ADBE,2022-01-12,532.3699951171875
+884187,ADBE,2022-01-13,516.9000244140625
+884188,ADBE,2022-01-14,520.5999755859375
+884189,ADBE,2022-01-18,513.3400268554688
+884190,ADBE,2022-01-19,516.5800170898438
+884191,ADBE,2022-01-20,510.8500061035156
+884192,ADBE,2022-01-21,499.9100036621094
+884193,ADBE,2022-01-24,519.6599731445312
+884194,ADBE,2022-01-25,502.7200012207031
+884195,ADBE,2022-01-26,500.80999755859375
+884196,ADBE,2022-01-27,493.0499877929688
+884197,ADBE,2022-01-28,518.1599731445312
+884198,ADBE,2022-01-31,534.2999877929688
+884199,ADBE,2022-02-01,535.97998046875
+884200,ADBE,2022-02-02,533.0900268554688
+884201,ADBE,2022-02-03,510.8299865722656
+884202,ADBE,2022-02-04,513.5399780273438
+884203,ADBE,2022-02-07,507.1000061035156
+884204,ADBE,2022-02-08,511.30999755859375
+884205,ADBE,2022-02-09,521.75
+884206,ADBE,2022-02-10,495.0199890136719
+884207,ADBE,2022-02-11,473.9700012207031
+884208,ADBE,2022-02-14,474.010009765625
+884209,ADBE,2022-02-15,479.5
+884210,ADBE,2022-02-16,477.7000122070313
+884211,ADBE,2022-02-17,457.7099914550781
+884212,ADBE,2022-02-18,442.55999755859375
+884213,ADBE,2022-02-22,438.3999938964844
+884214,ADBE,2022-02-23,429.4500122070313
+884215,ADBE,2022-02-24,463.8200073242188
+884216,ADBE,2022-02-25,465.5400085449219
+884217,ADBE,2022-02-28,467.6799926757813
+884218,ADBE,2022-03-01,466.6799926757813
+884219,ADBE,2022-03-02,471.1799926757813
+884220,ADBE,2022-03-03,459.0799865722656
+884221,ADBE,2022-03-04,452.1300048828125
+884222,ADBE,2022-03-07,437.9700012207031
+884223,ADBE,2022-03-08,431.5299987792969
+884224,ADBE,2022-03-09,450.8699951171875
+884225,ADBE,2022-03-10,438.9500122070313
+884226,ADBE,2022-03-11,416.3800048828125
+884227,ADBE,2022-03-14,411.5
+884228,ADBE,2022-03-15,421.6600036621094
+884229,ADBE,2022-03-16,442.3599853515625
+884230,ADBE,2022-03-17,444.3599853515625
+884231,ADBE,2022-03-18,453.3299865722656
+884232,ADBE,2022-03-21,453.5899963378906
+884233,ADBE,2022-03-22,466.4500122070313
+884234,ADBE,2022-03-23,422.8999938964844
+884235,ADBE,2022-03-24,432.1400146484375
+884236,ADBE,2022-03-25,431.6199951171875
+884237,ADBE,2022-03-28,450.010009765625
+884238,ADBE,2022-03-29,466.3299865722656
+884239,ADBE,2022-03-30,460.05999755859375
+884240,ADBE,2022-03-31,455.6199951171875
+884241,ADBE,2022-04-01,458.1900024414063
+884242,ADBE,2022-04-04,468.80999755859375
+884243,ADBE,2022-04-05,458.5799865722656
+884244,ADBE,2022-04-06,444.3299865722656
+884245,ADBE,2022-04-07,452.7200012207031
+884246,ADBE,2022-04-08,445.3399963378906
+884247,ADBE,2022-04-11,434.4400024414063
+884248,ADBE,2022-04-12,426.7699890136719
+884249,ADBE,2022-04-13,431.6700134277344
+884250,ADBE,2022-04-14,420.4400024414063
+884251,ADBE,2022-04-18,425.4700012207031
+884252,ADBE,2022-04-19,436.3999938964844
+884253,ADBE,2022-04-20,428.1099853515625
+884254,ADBE,2022-04-21,417.4800109863281
+884255,ADBE,2022-04-22,408.6700134277344
+884256,ADBE,2022-04-25,413.9500122070313
+884257,ADBE,2022-04-26,399.1199951171875
+884258,ADBE,2022-04-27,397.8999938964844
+884259,ADBE,2022-04-28,410.5299987792969
+884260,ADBE,2022-04-29,395.9500122070313
+884261,ADBE,2022-05-02,407.2900085449219
+884262,ADBE,2022-05-03,407.5799865722656
+884263,ADBE,2022-05-04,423.3500061035156
+884264,ADBE,2022-05-05,400.510009765625
+884265,ADBE,2022-05-06,391.010009765625
+884266,ADBE,2022-05-09,376.9100036621094
+884267,ADBE,2022-05-10,393.0299987792969
+884268,ADBE,2022-05-11,379.3299865722656
+884269,ADBE,2022-05-12,388.489990234375
+884270,ADBE,2022-05-13,405.4500122070313
+884271,ADBE,2022-05-16,402.8599853515625
+884272,ADBE,2022-05-17,409.6499938964844
+884273,ADBE,2022-05-18,397.8800048828125
+884274,ADBE,2022-05-19,394.3800048828125
+884275,ADBE,2022-05-20,399.0899963378906
+884276,ADBE,2022-05-23,406.760009765625
+884277,ADBE,2022-05-24,398.4100036621094
+884278,ADBE,2022-05-25,402.5
+884279,ADBE,2022-05-26,408.6000061035156
+884280,ADBE,2022-05-27,428.2200012207031
+884281,ADBE,2022-05-31,416.4800109863281
+884282,ADBE,2022-06-01,418.1600036621094
+884283,ADBE,2022-06-02,441.2799987792969
+884284,ADBE,2022-06-03,429.760009765625
+884285,ADBE,2022-06-06,429.4599914550781
+884286,ADBE,2022-06-07,433.4200134277344
+884287,ADBE,2022-06-08,428.8399963378906
+884288,ADBE,2022-06-09,426.4200134277344
+884289,ADBE,2022-06-10,393.8399963378906
+884290,ADBE,2022-06-13,371.6499938964844
+884291,ADBE,2022-06-14,370.8200073242188
+884292,ADBE,2022-06-15,376.9200134277344
+884293,ADBE,2022-06-16,365.0799865722656
+884294,ADBE,2022-06-17,360.7900085449219
+884295,ADBE,2022-06-21,362.989990234375
+884296,ADBE,2022-06-22,365.3299865722656
+884297,ADBE,2022-06-23,376.6400146484375
+884298,ADBE,2022-06-24,387.7200012207031
+884299,ADBE,2022-06-27,381.0700073242188
+884300,ADBE,2022-06-28,365.6300048828125
+884301,ADBE,2022-06-29,368.5
+884302,ADBE,2022-06-30,366.05999755859375
+884303,ADBE,2022-07-01,368.4800109863281
+884304,ADBE,2022-07-05,376.489990234375
+884305,ADBE,2022-07-06,382.8299865722656
+884306,ADBE,2022-07-07,390.8900146484375
+884307,ADBE,2022-07-08,389.4400024414063
+884308,ADBE,2022-07-11,384.1600036621094
+884309,ADBE,2022-07-12,375.5400085449219
+884310,ADBE,2022-07-13,371.9400024414063
+884311,ADBE,2022-07-14,372.9599914550781
+884312,ADBE,2022-07-15,379.8599853515625
+884313,ADBE,2022-07-18,375.2300109863281
+884314,ADBE,2022-07-19,387.8299865722656
+884315,ADBE,2022-07-20,401.489990234375
+884316,ADBE,2022-07-21,408.9100036621094
+884317,ADBE,2022-07-22,401.8999938964844
+884318,ADBE,2022-07-25,391.9599914550781
+884319,ADBE,2022-07-26,379.260009765625
+884320,ADBE,2022-07-27,392.7799987792969
+884321,ADBE,2022-07-28,403.5
+884322,ADBE,2022-07-29,410.1199951171875
+884323,ADBE,2022-08-01,411.0899963378906
+884324,ADBE,2022-08-02,409.9599914550781
+884325,ADBE,2022-08-03,424.5400085449219
+884326,ADBE,2022-08-04,430.5899963378906
+884327,ADBE,2022-08-05,433.4299926757813
+884328,ADBE,2022-08-08,434.3399963378906
+884329,ADBE,2022-08-09,426.5700073242188
+884330,ADBE,2022-08-10,438.3999938964844
+884331,ADBE,2022-08-11,434.8900146484375
+884332,ADBE,2022-08-12,445.6700134277344
+884333,ADBE,2022-08-15,451.0199890136719
+884334,ADBE,2022-08-16,447.55999755859375
+884335,ADBE,2022-08-17,437.8200073242188
+884336,ADBE,2022-08-18,439.0299987792969
+884337,ADBE,2022-08-19,425.05999755859375
+884338,ADBE,2022-08-22,411.3500061035156
+884339,ADBE,2022-08-23,410.4100036621094
+884340,ADBE,2022-08-24,405.6499938964844
+884341,ADBE,2022-08-25,403.9299926757813
+884342,ADBE,2022-08-26,381.0199890136719
+884343,ADBE,2022-08-29,375.260009765625
+884344,ADBE,2022-08-30,375.0700073242188
+884345,ADBE,2022-08-31,373.4400024414063
+884346,ADBE,2022-09-01,370.5299987792969
+884347,ADBE,2022-09-02,368.1400146484375
+884348,ADBE,2022-09-06,368.2999877929688
+884349,ADBE,2022-09-07,379.7200012207031
+884350,ADBE,2022-09-08,383.6300048828125
+884351,ADBE,2022-09-09,394.7799987792969
+884352,ADBE,2022-09-12,396.3599853515625
+884353,ADBE,2022-09-13,368.3900146484375
+884354,ADBE,2022-09-14,371.5199890136719
+884355,ADBE,2022-09-15,309.1300048828125
+884356,ADBE,2022-09-16,299.5
+884357,ADBE,2022-09-19,296.0599975585937
+884358,ADBE,2022-09-20,291.0599975585937
+884359,ADBE,2022-09-21,286.29998779296875
+884360,ADBE,2022-09-22,287.0599975585937
+884361,ADBE,2022-09-23,284.5599975585937
+884362,ADBE,2022-09-26,276.9599914550781
+884363,ADBE,2022-09-27,277.57000732421875
+884364,ADBE,2022-09-28,281.3999938964844
+884365,ADBE,2022-09-29,278.25
+884366,ADBE,2022-09-30,275.20001220703125
+884367,ADBE,2022-10-03,285.239990234375
+884368,ADBE,2022-10-04,294.9700012207031
+884369,ADBE,2022-10-05,297.3800048828125
+884370,ADBE,2022-10-06,298.4100036621094
+884371,ADBE,2022-10-07,288.7699890136719
+884372,ADBE,2022-10-10,285.7200012207031
+884373,ADBE,2022-10-11,284.8299865722656
+884374,ADBE,2022-10-12,286.1499938964844
+884375,ADBE,2022-10-13,294.739990234375
+884376,ADBE,2022-10-14,287.94000244140625
+884377,ADBE,2022-10-17,293.5
+884378,ADBE,2022-10-18,292.9800109863281
+884379,ADBE,2022-10-19,299.8299865722656
+884380,ADBE,2022-10-20,302.3800048828125
+884381,ADBE,2022-10-21,306.3699951171875
+884382,ADBE,2022-10-24,316.2200012207031
+884383,ADBE,2022-10-25,323.7900085449219
+884384,ADBE,2022-10-26,320.4800109863281
+884385,ADBE,2022-10-27,318.6499938964844
+884386,ADBE,2022-10-28,325.67999267578125
+884387,ADBE,2022-10-31,318.5
+884388,ADBE,2022-11-01,316.0199890136719
+884389,ADBE,2022-11-02,301.2200012207031
+884390,ADBE,2022-11-03,285.92999267578125
+884391,ADBE,2022-11-04,285.75
+884392,ADBE,2022-11-07,299.5400085449219
+884393,ADBE,2022-11-08,302.1700134277344
+884394,ADBE,2022-11-09,298.8699951171875
+884395,ADBE,2022-11-10,329.95001220703125
+884396,ADBE,2022-11-11,341.1499938964844
+884397,ADBE,2022-11-14,340.3699951171875
+884398,ADBE,2022-11-15,345.9599914550781
+884399,ADBE,2022-11-16,338.4100036621094
+884400,ADBE,2022-11-17,337.8299865722656
+884401,ADBE,2022-11-18,330.8599853515625
+884402,ADBE,2022-11-21,321.489990234375
+884403,ADBE,2022-11-22,330.8800048828125
+884404,ADBE,2022-11-23,335.7799987792969
+884405,ADBE,2022-11-25,334.29998779296875
+884406,ADBE,2022-11-28,328.9700012207031
+884407,ADBE,2022-11-29,326.7799987792969
+884408,ADBE,2022-11-30,344.92999267578125
+884409,ADBE,2022-12-01,344.1099853515625
+884410,ADBE,2022-12-02,341.5299987792969
+884411,ADBE,2022-12-05,334.0899963378906
+884412,ADBE,2022-12-06,331.1499938964844
+884413,ADBE,2022-12-07,326.67999267578125
+884414,ADBE,2022-12-08,332.5799865722656
+884415,ADBE,2022-12-09,330.6400146484375
+884416,ADBE,2022-12-12,338.1700134277344
+884417,ADBE,2022-12-13,342.4599914550781
+884418,ADBE,2022-12-14,339.9200134277344
+884419,ADBE,2022-12-15,328.7099914550781
+884420,ADBE,2022-12-16,338.5400085449219
+884421,ADBE,2022-12-19,328.760009765625
+884422,ADBE,2022-12-20,338.2200012207031
+884423,ADBE,2022-12-21,341.3800048828125
+884424,ADBE,2022-12-22,336.5199890136719
+884425,ADBE,2022-12-23,338.45001220703125
+884426,ADBE,2022-12-27,335.0899963378906
+884427,ADBE,2022-12-28,328.3299865722656
+884428,ADBE,2022-12-29,337.5799865722656
+884429,ADBE,2022-12-30,336.5299987792969
+884430,ADBE,2023-01-03,336.9200134277344
+884431,ADBE,2023-01-04,341.4100036621094
+884432,ADBE,2023-01-05,328.44000244140625
+884433,ADBE,2023-01-06,332.75
+884434,ADBE,2023-01-09,341.9800109863281
+884435,ADBE,2023-01-10,338.70001220703125
+884436,ADBE,2023-01-11,342.92999267578125
+884437,ADBE,2023-01-12,344.5400085449219
+884438,ADBE,2023-01-13,344.3800048828125
+884439,ADBE,2023-01-17,344.3800048828125
+884440,ADBE,2023-01-18,341.3099975585937
+884441,ADBE,2023-01-19,342.5299987792969
+884442,ADBE,2023-01-20,356.3800048828125
+884443,ADBE,2023-01-23,364.9800109863281
+884444,ADBE,2023-01-24,361.3200073242188
+884445,ADBE,2023-01-25,358.1700134277344
+884446,ADBE,2023-01-26,365.8200073242188
+884447,ADBE,2023-01-27,370.7099914550781
+884448,ADBE,2023-01-30,363.4200134277344
+884449,ADBE,2023-01-31,370.3399963378906
+884450,ADBE,2023-02-01,383.9200134277344
+884451,ADBE,2023-02-02,392.2300109863281
+884452,ADBE,2023-02-03,379.3299865722656
+884453,ADBE,2023-02-06,375.2300109863281
+884454,ADBE,2023-02-07,383.8200073242188
+884455,ADBE,2023-02-08,378.3599853515625
+884456,ADBE,2023-02-09,375.80999755859375
+884457,ADBE,2023-02-10,370.989990234375
+884458,ADBE,2023-02-13,375.0
+884459,ADBE,2023-02-14,377.8999938964844
+884460,ADBE,2023-02-15,375.9400024414063
+884461,ADBE,2023-02-16,365.1600036621094
+884462,ADBE,2023-02-17,356.8500061035156
+884463,ADBE,2023-02-21,346.70001220703125
+884464,ADBE,2023-02-22,348.7200012207031
+884465,ADBE,2023-02-23,347.0199890136719
+884466,ADBE,2023-02-24,320.5400085449219
+884467,ADBE,2023-02-27,322.32000732421875
+884468,ADBE,2023-02-28,323.95001220703125
+884469,ADBE,2023-03-01,323.3800048828125
+884470,ADBE,2023-03-02,333.5
+884471,ADBE,2023-03-03,344.0400085449219
+884472,ADBE,2023-03-06,347.0199890136719
+884473,ADBE,2023-03-07,344.79998779296875
+884474,ADBE,2023-03-08,345.8399963378906
+884475,ADBE,2023-03-09,338.3699951171875
+884476,ADBE,2023-03-10,329.29998779296875
+884477,ADBE,2023-03-13,324.2699890136719
+884478,ADBE,2023-03-14,333.3299865722656
+884479,ADBE,2023-03-15,333.6099853515625
+884480,ADBE,2023-03-16,353.2900085449219
+884481,ADBE,2023-03-17,358.1400146484375
+884482,ADBE,2023-03-20,362.8800048828125
+884483,ADBE,2023-03-21,374.2200012207031
+884484,ADBE,2023-03-22,361.7099914550781
+884485,ADBE,2023-03-23,369.0
+884486,ADBE,2023-03-24,374.9599914550781
+884487,ADBE,2023-03-27,373.1499938964844
+884488,ADBE,2023-03-28,373.3999938964844
+884489,ADBE,2023-03-29,379.1600036621094
+884490,ADBE,2023-03-30,381.8999938964844
+884491,ADBE,2023-03-31,385.3699951171875
+884492,ADBE,2023-04-03,380.0799865722656
+884493,ADBE,2023-04-04,385.1499938964844
+884494,ADBE,2023-04-05,382.0199890136719
+884495,ADBE,2023-04-06,380.6000061035156
+884496,ADBE,2023-04-10,376.25
+884497,ADBE,2023-04-11,371.1099853515625
+884498,ADBE,2023-04-12,369.8900146484375
+884499,ADBE,2023-04-13,378.7999877929688
+884500,ADBE,2023-04-14,379.3800048828125
+884501,ADBE,2023-04-17,377.9200134277344
+884502,ADBE,2023-04-18,377.5499877929688
+884503,ADBE,2023-04-19,380.1099853515625
+884504,ADBE,2023-04-20,380.260009765625
+884505,ADBE,2023-04-21,377.6700134277344
+884506,ADBE,2023-04-24,377.3399963378906
+884507,ADBE,2023-04-25,369.5899963378906
+884508,ADBE,2023-04-26,363.05999755859375
+884509,ADBE,2023-04-27,371.4200134277344
+884510,ADBE,2023-04-28,377.55999755859375
+884511,ADBE,2023-05-01,374.1499938964844
+884512,ADBE,2023-05-02,368.6600036621094
+884513,ADBE,2023-05-03,345.25
+884514,ADBE,2023-05-04,335.8299865722656
+884515,ADBE,2023-05-05,348.3999938964844
+884516,ADBE,2023-05-08,344.0599975585937
+884517,ADBE,2023-05-09,342.6499938964844
+884518,ADBE,2023-05-10,344.0199890136719
+884519,ADBE,2023-05-11,341.5799865722656
+884520,ADBE,2023-05-12,335.45001220703125
+884521,ACN,2001-07-19,15.170000076293944
+884522,ACN,2001-07-20,15.010000228881836
+884523,ACN,2001-07-23,15.0
+884524,ACN,2001-07-24,14.859999656677246
+884525,ACN,2001-07-25,14.949999809265137
+884526,ACN,2001-07-26,14.5
+884527,ACN,2001-07-27,14.510000228881836
+884528,ACN,2001-07-30,14.699999809265137
+884529,ACN,2001-07-31,14.960000038146973
+884530,ACN,2001-08-01,15.5
+884531,ACN,2001-08-02,15.399999618530272
+884532,ACN,2001-08-03,15.149999618530272
+884533,ACN,2001-08-06,15.100000381469728
+884534,ACN,2001-08-07,15.5
+884535,ACN,2001-08-08,15.0
+884536,ACN,2001-08-09,15.5
+884537,ACN,2001-08-10,15.1899995803833
+884538,ACN,2001-08-13,15.010000228881836
+884539,ACN,2001-08-14,14.699999809265137
+884540,ACN,2001-08-15,14.789999961853027
+884541,ACN,2001-08-16,14.050000190734863
+884542,ACN,2001-08-17,14.520000457763672
+884543,ACN,2001-08-20,15.350000381469728
+884544,ACN,2001-08-21,15.460000038146973
+884545,ACN,2001-08-22,15.34000015258789
+884546,ACN,2001-08-23,15.25
+884547,ACN,2001-08-24,15.399999618530272
+884548,ACN,2001-08-27,15.479999542236328
+884549,ACN,2001-08-28,15.359999656677246
+884550,ACN,2001-08-29,15.010000228881836
+884551,ACN,2001-08-30,14.949999809265137
+884552,ACN,2001-08-31,14.899999618530272
+884553,ACN,2001-09-04,15.380000114440918
+884554,ACN,2001-09-05,14.90999984741211
+884555,ACN,2001-09-06,14.5
+884556,ACN,2001-09-07,14.520000457763672
+884557,ACN,2001-09-10,15.149999618530272
+884558,ACN,2001-09-17,14.600000381469728
+884559,ACN,2001-09-18,14.550000190734863
+884560,ACN,2001-09-19,13.949999809265137
+884561,ACN,2001-09-20,12.949999809265137
+884562,ACN,2001-09-21,12.75
+884563,ACN,2001-09-24,13.199999809265137
+884564,ACN,2001-09-25,12.800000190734863
+884565,ACN,2001-09-26,12.199999809265137
+884566,ACN,2001-09-27,11.850000381469728
+884567,ACN,2001-09-28,12.75
+884568,ACN,2001-10-01,12.699999809265137
+884569,ACN,2001-10-02,12.579999923706056
+884570,ACN,2001-10-03,12.949999809265137
+884571,ACN,2001-10-04,13.489999771118164
+884572,ACN,2001-10-05,13.550000190734863
+884573,ACN,2001-10-08,13.229999542236328
+884574,ACN,2001-10-09,13.399999618530272
+884575,ACN,2001-10-10,13.670000076293944
+884576,ACN,2001-10-11,15.15999984741211
+884577,ACN,2001-10-12,16.549999237060547
+884578,ACN,2001-10-15,17.5
+884579,ACN,2001-10-16,17.450000762939453
+884580,ACN,2001-10-17,16.979999542236328
+884581,ACN,2001-10-18,16.700000762939453
+884582,ACN,2001-10-19,16.850000381469727
+884583,ACN,2001-10-22,17.5
+884584,ACN,2001-10-23,17.6200008392334
+884585,ACN,2001-10-24,17.739999771118164
+884586,ACN,2001-10-25,17.739999771118164
+884587,ACN,2001-10-26,17.6200008392334
+884588,ACN,2001-10-29,17.549999237060547
+884589,ACN,2001-10-30,17.350000381469727
+884590,ACN,2001-10-31,17.56999969482422
+884591,ACN,2001-11-01,18.309999465942383
+884592,ACN,2001-11-02,18.25
+884593,ACN,2001-11-05,18.100000381469727
+884594,ACN,2001-11-06,17.969999313354492
+884595,ACN,2001-11-07,18.899999618530277
+884596,ACN,2001-11-08,19.950000762939453
+884597,ACN,2001-11-09,19.950000762939453
+884598,ACN,2001-11-12,19.489999771118164
+884599,ACN,2001-11-13,20.799999237060547
+884600,ACN,2001-11-14,20.209999084472656
+884601,ACN,2001-11-15,20.25
+884602,ACN,2001-11-16,21.040000915527344
+884603,ACN,2001-11-19,22.0
+884604,ACN,2001-11-20,21.25
+884605,ACN,2001-11-21,20.350000381469727
+884606,ACN,2001-11-23,20.549999237060547
+884607,ACN,2001-11-26,21.5
+884608,ACN,2001-11-27,22.5
+884609,ACN,2001-11-28,21.850000381469727
+884610,ACN,2001-11-29,21.43000030517578
+884611,ACN,2001-11-30,22.600000381469727
+884612,ACN,2001-12-03,22.899999618530277
+884613,ACN,2001-12-04,24.200000762939453
+884614,ACN,2001-12-05,26.649999618530277
+884615,ACN,2001-12-06,26.25
+884616,ACN,2001-12-07,24.86000061035156
+884617,ACN,2001-12-10,24.600000381469727
+884618,ACN,2001-12-11,24.76000022888184
+884619,ACN,2001-12-12,25.170000076293945
+884620,ACN,2001-12-13,23.299999237060547
+884621,ACN,2001-12-14,23.649999618530277
+884622,ACN,2001-12-17,25.459999084472656
+884623,ACN,2001-12-18,25.950000762939453
+884624,ACN,2001-12-19,26.030000686645508
+884625,ACN,2001-12-20,27.049999237060547
+884626,ACN,2001-12-21,26.149999618530277
+884627,ACN,2001-12-24,26.01000022888184
+884628,ACN,2001-12-26,26.239999771118164
+884629,ACN,2001-12-27,26.290000915527344
+884630,ACN,2001-12-28,26.549999237060547
+884631,ACN,2001-12-31,26.920000076293945
+884632,ACN,2002-01-02,26.209999084472656
+884633,ACN,2002-01-03,25.38999938964844
+884634,ACN,2002-01-04,27.700000762939453
+884635,ACN,2002-01-07,26.450000762939453
+884636,ACN,2002-01-08,27.280000686645508
+884637,ACN,2002-01-09,27.56999969482422
+884638,ACN,2002-01-10,27.81999969482422
+884639,ACN,2002-01-11,26.46999931335449
+884640,ACN,2002-01-14,24.940000534057617
+884641,ACN,2002-01-15,25.38999938964844
+884642,ACN,2002-01-16,26.0
+884643,ACN,2002-01-17,26.0
+884644,ACN,2002-01-18,25.76000022888184
+884645,ACN,2002-01-22,24.959999084472656
+884646,ACN,2002-01-23,24.549999237060547
+884647,ACN,2002-01-24,25.700000762939453
+884648,ACN,2002-01-25,25.200000762939453
+884649,ACN,2002-01-28,24.0
+884650,ACN,2002-01-29,23.8799991607666
+884651,ACN,2002-01-30,24.950000762939453
+884652,ACN,2002-01-31,25.780000686645508
+884653,ACN,2002-02-01,28.0
+884654,ACN,2002-02-04,27.309999465942383
+884655,ACN,2002-02-05,27.200000762939453
+884656,ACN,2002-02-06,27.020000457763672
+884657,ACN,2002-02-07,27.5
+884658,ACN,2002-02-08,27.71999931335449
+884659,ACN,2002-02-11,26.799999237060547
+884660,ACN,2002-02-12,25.979999542236328
+884661,ACN,2002-02-13,25.799999237060547
+884662,ACN,2002-02-14,27.0
+884663,ACN,2002-02-15,27.450000762939453
+884664,ACN,2002-02-19,26.950000762939453
+884665,ACN,2002-02-20,27.100000381469727
+884666,ACN,2002-02-21,26.0
+884667,ACN,2002-02-22,25.6299991607666
+884668,ACN,2002-02-25,25.200000762939453
+884669,ACN,2002-02-26,25.68000030517578
+884670,ACN,2002-02-27,25.739999771118164
+884671,ACN,2002-02-28,26.190000534057617
+884672,ACN,2002-03-01,26.200000762939453
+884673,ACN,2002-03-04,26.799999237060547
+884674,ACN,2002-03-05,27.75
+884675,ACN,2002-03-06,27.540000915527344
+884676,ACN,2002-03-07,27.13999938964844
+884677,ACN,2002-03-08,29.88999938964844
+884678,ACN,2002-03-11,29.899999618530277
+884679,ACN,2002-03-12,29.809999465942383
+884680,ACN,2002-03-13,29.149999618530277
+884681,ACN,2002-03-14,28.670000076293945
+884682,ACN,2002-03-15,28.989999771118164
+884683,ACN,2002-03-18,29.420000076293945
+884684,ACN,2002-03-19,26.0
+884685,ACN,2002-03-20,26.549999237060547
+884686,ACN,2002-03-21,27.38999938964844
+884687,ACN,2002-03-22,27.6299991607666
+884688,ACN,2002-03-25,27.049999237060547
+884689,ACN,2002-03-26,26.709999084472656
+884690,ACN,2002-03-27,26.51000022888184
+884691,ACN,2002-03-28,26.700000762939453
+884692,ACN,2002-04-01,26.649999618530277
+884693,ACN,2002-04-02,26.0
+884694,ACN,2002-04-03,26.01000022888184
+884695,ACN,2002-04-04,25.100000381469727
+884696,ACN,2002-04-05,25.15999984741211
+884697,ACN,2002-04-08,24.030000686645508
+884698,ACN,2002-04-09,24.40999984741211
+884699,ACN,2002-04-10,24.25
+884700,ACN,2002-04-11,22.549999237060547
+884701,ACN,2002-04-12,22.520000457763672
+884702,ACN,2002-04-15,22.440000534057617
+884703,ACN,2002-04-16,23.75
+884704,ACN,2002-04-17,23.979999542236328
+884705,ACN,2002-04-18,23.100000381469727
+884706,ACN,2002-04-19,24.479999542236328
+884707,ACN,2002-04-22,24.40999984741211
+884708,ACN,2002-04-23,23.940000534057617
+884709,ACN,2002-04-24,23.149999618530277
+884710,ACN,2002-04-25,22.479999542236328
+884711,ACN,2002-04-26,21.799999237060547
+884712,ACN,2002-04-29,20.26000022888184
+884713,ACN,2002-04-30,21.440000534057617
+884714,ACN,2002-05-01,21.07999992370605
+884715,ACN,2002-05-02,21.200000762939453
+884716,ACN,2002-05-03,19.8700008392334
+884717,ACN,2002-05-06,20.200000762939453
+884718,ACN,2002-05-07,20.65999984741211
+884719,ACN,2002-05-08,22.21999931335449
+884720,ACN,2002-05-09,20.200000762939453
+884721,ACN,2002-05-10,20.459999084472656
+884722,ACN,2002-05-13,21.149999618530277
+884723,ACN,2002-05-14,21.850000381469727
+884724,ACN,2002-05-15,22.21999931335449
+884725,ACN,2002-05-16,20.0
+884726,ACN,2002-05-17,20.0
+884727,ACN,2002-05-20,21.459999084472656
+884728,ACN,2002-05-21,20.899999618530277
+884729,ACN,2002-05-22,20.700000762939453
+884730,ACN,2002-05-23,21.01000022888184
+884731,ACN,2002-05-24,20.81999969482422
+884732,ACN,2002-05-28,21.149999618530277
+884733,ACN,2002-05-29,21.07999992370605
+884734,ACN,2002-05-30,20.709999084472656
+884735,ACN,2002-05-31,20.850000381469727
+884736,ACN,2002-06-03,20.309999465942383
+884737,ACN,2002-06-04,19.6299991607666
+884738,ACN,2002-06-05,19.690000534057617
+884739,ACN,2002-06-06,19.520000457763672
+884740,ACN,2002-06-07,19.950000762939453
+884741,ACN,2002-06-10,20.34000015258789
+884742,ACN,2002-06-11,20.38999938964844
+884743,ACN,2002-06-12,20.1200008392334
+884744,ACN,2002-06-13,19.76000022888184
+884745,ACN,2002-06-14,20.0
+884746,ACN,2002-06-17,20.649999618530277
+884747,ACN,2002-06-18,20.950000762939453
+884748,ACN,2002-06-19,20.40999984741211
+884749,ACN,2002-06-20,19.96999931335449
+884750,ACN,2002-06-21,19.700000762939453
+884751,ACN,2002-06-24,19.149999618530277
+884752,ACN,2002-06-25,18.75
+884753,ACN,2002-06-26,18.75
+884754,ACN,2002-06-27,18.81999969482422
+884755,ACN,2002-06-28,19.0
+884756,ACN,2002-07-01,16.75
+884757,ACN,2002-07-02,16.899999618530273
+884758,ACN,2002-07-03,17.5
+884759,ACN,2002-07-05,17.899999618530273
+884760,ACN,2002-07-08,17.56999969482422
+884761,ACN,2002-07-09,16.600000381469727
+884762,ACN,2002-07-10,15.25
+884763,ACN,2002-07-11,15.550000190734863
+884764,ACN,2002-07-12,14.100000381469728
+884765,ACN,2002-07-15,14.449999809265137
+884766,ACN,2002-07-16,14.949999809265137
+884767,ACN,2002-07-17,14.949999809265137
+884768,ACN,2002-07-18,13.899999618530272
+884769,ACN,2002-07-19,14.850000381469728
+884770,ACN,2002-07-22,14.850000381469728
+884771,ACN,2002-07-23,14.520000457763672
+884772,ACN,2002-07-24,15.300000190734863
+884773,ACN,2002-07-25,14.739999771118164
+884774,ACN,2002-07-26,14.869999885559082
+884775,ACN,2002-07-29,16.469999313354492
+884776,ACN,2002-07-30,17.030000686645508
+884777,ACN,2002-07-31,16.5
+884778,ACN,2002-08-01,16.489999771118164
+884779,ACN,2002-08-02,16.350000381469727
+884780,ACN,2002-08-05,15.279999732971191
+884781,ACN,2002-08-06,16.270000457763672
+884782,ACN,2002-08-07,16.479999542236328
+884783,ACN,2002-08-08,16.690000534057617
+884784,ACN,2002-08-09,16.520000457763672
+884785,ACN,2002-08-12,16.440000534057617
+884786,ACN,2002-08-13,16.1200008392334
+884787,ACN,2002-08-14,16.25
+884788,ACN,2002-08-15,17.110000610351562
+884789,ACN,2002-08-16,17.90999984741211
+884790,ACN,2002-08-19,18.709999084472656
+884791,ACN,2002-08-20,18.700000762939453
+884792,ACN,2002-08-21,18.700000762939453
+884793,ACN,2002-08-22,18.5
+884794,ACN,2002-08-23,17.899999618530273
+884795,ACN,2002-08-26,17.5
+884796,ACN,2002-08-27,16.299999237060547
+884797,ACN,2002-08-28,15.899999618530272
+884798,ACN,2002-08-29,16.299999237060547
+884799,ACN,2002-08-30,16.450000762939453
+884800,ACN,2002-09-03,15.75
+884801,ACN,2002-09-04,16.100000381469727
+884802,ACN,2002-09-05,15.779999732971191
+884803,ACN,2002-09-06,16.0
+884804,ACN,2002-09-09,16.239999771118164
+884805,ACN,2002-09-10,16.139999389648438
+884806,ACN,2002-09-11,16.299999237060547
+884807,ACN,2002-09-12,16.299999237060547
+884808,ACN,2002-09-13,15.75
+884809,ACN,2002-09-16,16.149999618530273
+884810,ACN,2002-09-17,16.139999389648438
+884811,ACN,2002-09-18,15.890000343322754
+884812,ACN,2002-09-19,14.100000381469728
+884813,ACN,2002-09-20,14.630000114440918
+884814,ACN,2002-09-23,14.760000228881836
+884815,ACN,2002-09-24,13.800000190734863
+884816,ACN,2002-09-25,14.25
+884817,ACN,2002-09-26,14.449999809265137
+884818,ACN,2002-09-27,14.149999618530272
+884819,ACN,2002-09-30,14.279999732971191
+884820,ACN,2002-10-01,14.899999618530272
+884821,ACN,2002-10-02,14.029999732971191
+884822,ACN,2002-10-03,12.949999809265137
+884823,ACN,2002-10-04,12.199999809265137
+884824,ACN,2002-10-07,12.359999656677246
+884825,ACN,2002-10-08,12.949999809265137
+884826,ACN,2002-10-09,12.460000038146973
+884827,ACN,2002-10-10,13.350000381469728
+884828,ACN,2002-10-11,14.329999923706056
+884829,ACN,2002-10-14,14.5
+884830,ACN,2002-10-15,16.729999542236328
+884831,ACN,2002-10-16,15.979999542236328
+884832,ACN,2002-10-17,16.790000915527344
+884833,ACN,2002-10-18,16.950000762939453
+884834,ACN,2002-10-21,17.270000457763672
+884835,ACN,2002-10-22,16.989999771118164
+884836,ACN,2002-10-23,17.5
+884837,ACN,2002-10-24,17.190000534057617
+884838,ACN,2002-10-25,17.6200008392334
+884839,ACN,2002-10-28,17.450000762939453
+884840,ACN,2002-10-29,16.75
+884841,ACN,2002-10-30,16.610000610351562
+884842,ACN,2002-10-31,16.8799991607666
+884843,ACN,2002-11-01,16.899999618530273
+884844,ACN,2002-11-04,16.899999618530273
+884845,ACN,2002-11-05,16.40999984741211
+884846,ACN,2002-11-06,16.940000534057617
+884847,ACN,2002-11-07,17.5
+884848,ACN,2002-11-08,17.510000228881836
+884849,ACN,2002-11-11,17.34000015258789
+884850,ACN,2002-11-12,17.5
+884851,ACN,2002-11-13,17.950000762939453
+884852,ACN,2002-11-14,19.0
+884853,ACN,2002-11-15,18.709999084472656
+884854,ACN,2002-11-18,19.299999237060547
+884855,ACN,2002-11-19,18.739999771118164
+884856,ACN,2002-11-20,18.5
+884857,ACN,2002-11-21,18.68000030517578
+884858,ACN,2002-11-22,18.5
+884859,ACN,2002-11-25,18.18000030517578
+884860,ACN,2002-11-26,17.700000762939453
+884861,ACN,2002-11-27,18.729999542236328
+884862,ACN,2002-11-29,19.25
+884863,ACN,2002-12-02,20.020000457763672
+884864,ACN,2002-12-03,19.46999931335449
+884865,ACN,2002-12-04,18.13999938964844
+884866,ACN,2002-12-05,18.1200008392334
+884867,ACN,2002-12-06,17.690000534057617
+884868,ACN,2002-12-09,17.8700008392334
+884869,ACN,2002-12-10,18.0
+884870,ACN,2002-12-11,17.899999618530273
+884871,ACN,2002-12-12,17.739999771118164
+884872,ACN,2002-12-13,17.6200008392334
+884873,ACN,2002-12-16,17.799999237060547
+884874,ACN,2002-12-17,18.07999992370605
+884875,ACN,2002-12-18,17.989999771118164
+884876,ACN,2002-12-19,17.540000915527344
+884877,ACN,2002-12-20,17.149999618530273
+884878,ACN,2002-12-23,17.200000762939453
+884879,ACN,2002-12-24,17.469999313354492
+884880,ACN,2002-12-26,17.860000610351562
+884881,ACN,2002-12-27,17.690000534057617
+884882,ACN,2002-12-30,17.81999969482422
+884883,ACN,2002-12-31,17.989999771118164
+884884,ACN,2003-01-02,18.61000061035156
+884885,ACN,2003-01-03,18.75
+884886,ACN,2003-01-06,19.100000381469727
+884887,ACN,2003-01-07,18.729999542236328
+884888,ACN,2003-01-08,18.600000381469727
+884889,ACN,2003-01-09,18.3700008392334
+884890,ACN,2003-01-10,16.920000076293945
+884891,ACN,2003-01-13,17.399999618530273
+884892,ACN,2003-01-14,17.0
+884893,ACN,2003-01-15,16.399999618530273
+884894,ACN,2003-01-16,15.75
+884895,ACN,2003-01-17,16.299999237060547
+884896,ACN,2003-01-21,15.729999542236328
+884897,ACN,2003-01-22,15.65999984741211
+884898,ACN,2003-01-23,16.850000381469727
+884899,ACN,2003-01-24,16.6200008392334
+884900,ACN,2003-01-27,16.309999465942383
+884901,ACN,2003-01-28,16.40999984741211
+884902,ACN,2003-01-29,16.290000915527344
+884903,ACN,2003-01-30,16.200000762939453
+884904,ACN,2003-01-31,16.549999237060547
+884905,ACN,2003-02-03,16.299999237060547
+884906,ACN,2003-02-04,16.350000381469727
+884907,ACN,2003-02-05,16.3799991607666
+884908,ACN,2003-02-06,15.989999771118164
+884909,ACN,2003-02-07,15.109999656677246
+884910,ACN,2003-02-10,15.300000190734863
+884911,ACN,2003-02-11,15.399999618530272
+884912,ACN,2003-02-12,14.649999618530272
+884913,ACN,2003-02-13,14.6899995803833
+884914,ACN,2003-02-14,15.270000457763672
+884915,ACN,2003-02-18,16.0
+884916,ACN,2003-02-19,16.0
+884917,ACN,2003-02-20,15.600000381469728
+884918,ACN,2003-02-21,15.649999618530272
+884919,ACN,2003-02-24,15.170000076293944
+884920,ACN,2003-02-25,15.829999923706056
+884921,ACN,2003-02-26,15.600000381469728
+884922,ACN,2003-02-27,15.0
+884923,ACN,2003-02-28,15.34000015258789
+884924,ACN,2003-03-03,15.710000038146973
+884925,ACN,2003-03-04,15.609999656677246
+884926,ACN,2003-03-05,15.770000457763672
+884927,ACN,2003-03-06,16.030000686645508
+884928,ACN,2003-03-07,15.800000190734863
+884929,ACN,2003-03-10,15.199999809265137
+884930,ACN,2003-03-11,14.170000076293944
+884931,ACN,2003-03-12,13.789999961853027
+884932,ACN,2003-03-13,13.829999923706056
+884933,ACN,2003-03-14,14.579999923706056
+884934,ACN,2003-03-17,15.210000038146973
+884935,ACN,2003-03-18,15.670000076293944
+884936,ACN,2003-03-19,15.399999618530272
+884937,ACN,2003-03-20,15.390000343322754
+884938,ACN,2003-03-21,15.880000114440918
+884939,ACN,2003-03-24,15.899999618530272
+884940,ACN,2003-03-25,15.75
+884941,ACN,2003-03-26,15.640000343322754
+884942,ACN,2003-03-27,15.6899995803833
+884943,ACN,2003-03-28,15.670000076293944
+884944,ACN,2003-03-31,15.5
+884945,ACN,2003-04-01,14.979999542236328
+884946,ACN,2003-04-02,15.710000038146973
+884947,ACN,2003-04-03,15.600000381469728
+884948,ACN,2003-04-04,15.270000457763672
+884949,ACN,2003-04-07,15.239999771118164
+884950,ACN,2003-04-08,14.90999984741211
+884951,ACN,2003-04-09,14.220000267028809
+884952,ACN,2003-04-10,14.43000030517578
+884953,ACN,2003-04-11,14.0600004196167
+884954,ACN,2003-04-14,14.899999618530272
+884955,ACN,2003-04-15,14.729999542236328
+884956,ACN,2003-04-16,14.399999618530272
+884957,ACN,2003-04-17,14.75
+884958,ACN,2003-04-21,15.0
+884959,ACN,2003-04-22,15.869999885559082
+884960,ACN,2003-04-23,16.049999237060547
+884961,ACN,2003-04-24,15.720000267028809
+884962,ACN,2003-04-25,15.640000343322754
+884963,ACN,2003-04-28,15.789999961853027
+884964,ACN,2003-04-29,15.789999961853027
+884965,ACN,2003-04-30,16.020000457763672
+884966,ACN,2003-05-01,16.18000030517578
+884967,ACN,2003-05-02,16.690000534057617
+884968,ACN,2003-05-05,16.600000381469727
+884969,ACN,2003-05-06,16.68000030517578
+884970,ACN,2003-05-07,16.770000457763672
+884971,ACN,2003-05-08,16.450000762939453
+884972,ACN,2003-05-09,16.850000381469727
+884973,ACN,2003-05-12,16.700000762939453
+884974,ACN,2003-05-13,16.700000762939453
+884975,ACN,2003-05-14,16.989999771118164
+884976,ACN,2003-05-15,17.270000457763672
+884977,ACN,2003-05-16,17.479999542236328
+884978,ACN,2003-05-19,17.079999923706055
+884979,ACN,2003-05-20,16.829999923706055
+884980,ACN,2003-05-21,16.31999969482422
+884981,ACN,2003-05-22,16.770000457763672
+884982,ACN,2003-05-23,17.350000381469727
+884983,ACN,2003-05-27,16.700000762939453
+884984,ACN,2003-05-28,16.549999237060547
+884985,ACN,2003-05-29,16.899999618530273
+884986,ACN,2003-05-30,17.520000457763672
+884987,ACN,2003-06-02,17.489999771118164
+884988,ACN,2003-06-03,17.209999084472656
+884989,ACN,2003-06-04,18.540000915527344
+884990,ACN,2003-06-05,18.450000762939453
+884991,ACN,2003-06-06,18.200000762939453
+884992,ACN,2003-06-09,17.639999389648438
+884993,ACN,2003-06-10,17.43000030517578
+884994,ACN,2003-06-11,17.200000762939453
+884995,ACN,2003-06-12,16.700000762939453
+884996,ACN,2003-06-13,16.290000915527344
+884997,ACN,2003-06-16,17.40999984741211
+884998,ACN,2003-06-17,17.549999237060547
+884999,ACN,2003-06-18,17.479999542236328
+885000,ACN,2003-06-19,17.850000381469727
+885001,ACN,2003-06-20,17.8700008392334
+885002,ACN,2003-06-23,17.979999542236328
+885003,ACN,2003-06-24,17.649999618530273
+885004,ACN,2003-06-25,17.329999923706055
+885005,ACN,2003-06-26,18.0
+885006,ACN,2003-06-27,17.860000610351562
+885007,ACN,2003-06-30,18.09000015258789
+885008,ACN,2003-07-01,17.989999771118164
+885009,ACN,2003-07-02,17.84000015258789
+885010,ACN,2003-07-03,18.149999618530277
+885011,ACN,2003-07-07,18.010000228881836
+885012,ACN,2003-07-08,19.38999938964844
+885013,ACN,2003-07-09,19.209999084472656
+885014,ACN,2003-07-10,19.100000381469727
+885015,ACN,2003-07-11,18.88999938964844
+885016,ACN,2003-07-14,18.850000381469727
+885017,ACN,2003-07-15,20.549999237060547
+885018,ACN,2003-07-16,20.350000381469727
+885019,ACN,2003-07-17,19.850000381469727
+885020,ACN,2003-07-18,20.649999618530277
+885021,ACN,2003-07-21,19.290000915527344
+885022,ACN,2003-07-22,19.86000061035156
+885023,ACN,2003-07-23,19.950000762939453
+885024,ACN,2003-07-24,19.75
+885025,ACN,2003-07-25,19.920000076293945
+885026,ACN,2003-07-28,19.84000015258789
+885027,ACN,2003-07-29,19.84000015258789
+885028,ACN,2003-07-30,19.75
+885029,ACN,2003-07-31,19.420000076293945
+885030,ACN,2003-08-01,20.32999992370605
+885031,ACN,2003-08-04,20.1299991607666
+885032,ACN,2003-08-05,19.46999931335449
+885033,ACN,2003-08-06,19.200000762939453
+885034,ACN,2003-08-07,19.850000381469727
+885035,ACN,2003-08-08,20.020000457763672
+885036,ACN,2003-08-11,19.530000686645508
+885037,ACN,2003-08-12,19.700000762939453
+885038,ACN,2003-08-13,19.549999237060547
+885039,ACN,2003-08-14,20.3799991607666
+885040,ACN,2003-08-15,20.600000381469727
+885041,ACN,2003-08-18,20.440000534057617
+885042,ACN,2003-08-19,21.15999984741211
+885043,ACN,2003-08-20,20.989999771118164
+885044,ACN,2003-08-21,21.299999237060547
+885045,ACN,2003-08-22,21.540000915527344
+885046,ACN,2003-08-25,20.979999542236328
+885047,ACN,2003-08-26,20.989999771118164
+885048,ACN,2003-08-27,20.93000030517578
+885049,ACN,2003-08-28,20.8700008392334
+885050,ACN,2003-08-29,21.15999984741211
+885051,ACN,2003-09-02,22.350000381469727
+885052,ACN,2003-09-03,23.40999984741211
+885053,ACN,2003-09-04,23.770000457763672
+885054,ACN,2003-09-05,23.229999542236328
+885055,ACN,2003-09-08,22.959999084472656
+885056,ACN,2003-09-09,22.940000534057617
+885057,ACN,2003-09-10,22.270000457763672
+885058,ACN,2003-09-11,22.0
+885059,ACN,2003-09-12,22.530000686645508
+885060,ACN,2003-09-15,23.059999465942383
+885061,ACN,2003-09-16,23.3799991607666
+885062,ACN,2003-09-17,22.600000381469727
+885063,ACN,2003-09-18,22.799999237060547
+885064,ACN,2003-09-19,22.40999984741211
+885065,ACN,2003-09-22,21.57999992370605
+885066,ACN,2003-09-23,21.38999938964844
+885067,ACN,2003-09-24,22.25
+885068,ACN,2003-09-25,22.600000381469727
+885069,ACN,2003-09-26,22.01000022888184
+885070,ACN,2003-09-29,22.020000457763672
+885071,ACN,2003-09-30,22.34000015258789
+885072,ACN,2003-10-01,22.270000457763672
+885073,ACN,2003-10-02,22.68000030517578
+885074,ACN,2003-10-03,22.450000762939453
+885075,ACN,2003-10-06,23.09000015258789
+885076,ACN,2003-10-07,23.1200008392334
+885077,ACN,2003-10-08,23.700000762939453
+885078,ACN,2003-10-09,22.1200008392334
+885079,ACN,2003-10-10,22.3700008392334
+885080,ACN,2003-10-13,22.270000457763672
+885081,ACN,2003-10-14,22.709999084472656
+885082,ACN,2003-10-15,22.26000022888184
+885083,ACN,2003-10-16,22.15999984741211
+885084,ACN,2003-10-17,21.899999618530277
+885085,ACN,2003-10-20,22.0
+885086,ACN,2003-10-21,22.420000076293945
+885087,ACN,2003-10-22,22.899999618530277
+885088,ACN,2003-10-23,22.68000030517578
+885089,ACN,2003-10-24,22.3700008392334
+885090,ACN,2003-10-27,22.38999938964844
+885091,ACN,2003-10-28,23.280000686645508
+885092,ACN,2003-10-29,23.61000061035156
+885093,ACN,2003-10-30,23.700000762939453
+885094,ACN,2003-10-31,23.399999618530277
+885095,ACN,2003-11-03,24.18000030517578
+885096,ACN,2003-11-04,24.34000015258789
+885097,ACN,2003-11-05,24.299999237060547
+885098,ACN,2003-11-06,24.399999618530277
+885099,ACN,2003-11-07,25.049999237060547
+885100,ACN,2003-11-10,24.559999465942383
+885101,ACN,2003-11-11,24.549999237060547
+885102,ACN,2003-11-12,25.280000686645508
+885103,ACN,2003-11-13,24.670000076293945
+885104,ACN,2003-11-14,24.350000381469727
+885105,ACN,2003-11-17,24.399999618530277
+885106,ACN,2003-11-18,24.1200008392334
+885107,ACN,2003-11-19,24.049999237060547
+885108,ACN,2003-11-20,24.21999931335449
+885109,ACN,2003-11-21,24.15999984741211
+885110,ACN,2003-11-24,24.86000061035156
+885111,ACN,2003-11-25,24.459999084472656
+885112,ACN,2003-11-26,24.729999542236328
+885113,ACN,2003-11-28,24.899999618530277
+885114,ACN,2003-12-01,25.34000015258789
+885115,ACN,2003-12-02,25.649999618530277
+885116,ACN,2003-12-03,25.979999542236328
+885117,ACN,2003-12-04,25.600000381469727
+885118,ACN,2003-12-05,25.32999992370605
+885119,ACN,2003-12-08,25.049999237060547
+885120,ACN,2003-12-09,25.239999771118164
+885121,ACN,2003-12-10,25.1299991607666
+885122,ACN,2003-12-11,25.020000457763672
+885123,ACN,2003-12-12,25.01000022888184
+885124,ACN,2003-12-15,24.90999984741211
+885125,ACN,2003-12-16,24.559999465942383
+885126,ACN,2003-12-17,24.450000762939453
+885127,ACN,2003-12-18,24.850000381469727
+885128,ACN,2003-12-19,25.600000381469727
+885129,ACN,2003-12-22,25.46999931335449
+885130,ACN,2003-12-23,26.0
+885131,ACN,2003-12-24,26.32999992370605
+885132,ACN,2003-12-26,26.020000457763672
+885133,ACN,2003-12-29,26.309999465942383
+885134,ACN,2003-12-30,26.21999931335449
+885135,ACN,2003-12-31,26.31999969482422
+885136,ACN,2004-01-02,25.920000076293945
+885137,ACN,2004-01-05,26.65999984741211
+885138,ACN,2004-01-06,26.350000381469727
+885139,ACN,2004-01-07,25.75
+885140,ACN,2004-01-08,24.88999938964844
+885141,ACN,2004-01-09,25.21999931335449
+885142,ACN,2004-01-12,25.90999984741211
+885143,ACN,2004-01-13,22.65999984741211
+885144,ACN,2004-01-14,23.690000534057617
+885145,ACN,2004-01-15,23.600000381469727
+885146,ACN,2004-01-16,23.459999084472656
+885147,ACN,2004-01-20,23.780000686645508
+885148,ACN,2004-01-21,24.149999618530277
+885149,ACN,2004-01-22,24.8799991607666
+885150,ACN,2004-01-23,24.100000381469727
+885151,ACN,2004-01-26,24.670000076293945
+885152,ACN,2004-01-27,24.0
+885153,ACN,2004-01-28,23.76000022888184
+885154,ACN,2004-01-29,23.670000076293945
+885155,ACN,2004-01-30,23.670000076293945
+885156,ACN,2004-02-02,23.1200008392334
+885157,ACN,2004-02-03,23.239999771118164
+885158,ACN,2004-02-04,22.600000381469727
+885159,ACN,2004-02-05,22.63999938964844
+885160,ACN,2004-02-06,22.82999992370605
+885161,ACN,2004-02-09,22.780000686645508
+885162,ACN,2004-02-10,22.799999237060547
+885163,ACN,2004-02-11,22.88999938964844
+885164,ACN,2004-02-12,23.049999237060547
+885165,ACN,2004-02-13,23.459999084472656
+885166,ACN,2004-02-17,23.63999938964844
+885167,ACN,2004-02-18,23.32999992370605
+885168,ACN,2004-02-19,23.0
+885169,ACN,2004-02-20,22.729999542236328
+885170,ACN,2004-02-23,22.030000686645508
+885171,ACN,2004-02-24,22.950000762939453
+885172,ACN,2004-02-25,23.01000022888184
+885173,ACN,2004-02-26,23.09000015258789
+885174,ACN,2004-02-27,23.100000381469727
+885175,ACN,2004-03-01,23.07999992370605
+885176,ACN,2004-03-02,23.21999931335449
+885177,ACN,2004-03-03,23.0
+885178,ACN,2004-03-04,23.38999938964844
+885179,ACN,2004-03-05,23.600000381469727
+885180,ACN,2004-03-08,23.51000022888184
+885181,ACN,2004-03-09,23.420000076293945
+885182,ACN,2004-03-10,23.239999771118164
+885183,ACN,2004-03-11,22.700000762939453
+885184,ACN,2004-03-12,22.780000686645508
+885185,ACN,2004-03-15,22.96999931335449
+885186,ACN,2004-03-16,23.520000457763672
+885187,ACN,2004-03-17,23.670000076293945
+885188,ACN,2004-03-18,23.93000030517578
+885189,ACN,2004-03-19,24.07999992370605
+885190,ACN,2004-03-22,23.530000686645508
+885191,ACN,2004-03-23,23.799999237060547
+885192,ACN,2004-03-24,23.75
+885193,ACN,2004-03-25,23.65999984741211
+885194,ACN,2004-03-26,23.88999938964844
+885195,ACN,2004-03-29,24.049999237060547
+885196,ACN,2004-03-30,24.450000762939453
+885197,ACN,2004-03-31,24.799999237060547
+885198,ACN,2004-04-01,24.82999992370605
+885199,ACN,2004-04-02,25.1299991607666
+885200,ACN,2004-04-05,25.700000762939453
+885201,ACN,2004-04-06,25.149999618530277
+885202,ACN,2004-04-07,25.13999938964844
+885203,ACN,2004-04-08,25.239999771118164
+885204,ACN,2004-04-12,25.700000762939453
+885205,ACN,2004-04-13,25.479999542236328
+885206,ACN,2004-04-14,25.309999465942383
+885207,ACN,2004-04-15,25.149999618530277
+885208,ACN,2004-04-16,24.56999969482422
+885209,ACN,2004-04-19,25.299999237060547
+885210,ACN,2004-04-20,24.920000076293945
+885211,ACN,2004-04-21,24.76000022888184
+885212,ACN,2004-04-22,24.21999931335449
+885213,ACN,2004-04-23,24.63999938964844
+885214,ACN,2004-04-26,24.38999938964844
+885215,ACN,2004-04-27,24.25
+885216,ACN,2004-04-28,23.76000022888184
+885217,ACN,2004-04-29,23.75
+885218,ACN,2004-04-30,23.770000457763672
+885219,ACN,2004-05-03,23.979999542236328
+885220,ACN,2004-05-04,23.950000762939453
+885221,ACN,2004-05-05,24.200000762939453
+885222,ACN,2004-05-06,24.1299991607666
+885223,ACN,2004-05-07,23.690000534057617
+885224,ACN,2004-05-10,23.149999618530277
+885225,ACN,2004-05-11,23.799999237060547
+885226,ACN,2004-05-12,23.6200008392334
+885227,ACN,2004-05-13,23.84000015258789
+885228,ACN,2004-05-14,23.84000015258789
+885229,ACN,2004-05-17,23.25
+885230,ACN,2004-05-18,23.6200008392334
+885231,ACN,2004-05-19,23.700000762939453
+885232,ACN,2004-05-20,23.3799991607666
+885233,ACN,2004-05-21,23.65999984741211
+885234,ACN,2004-05-24,23.75
+885235,ACN,2004-05-25,23.729999542236328
+885236,ACN,2004-05-26,24.059999465942383
+885237,ACN,2004-05-27,24.43000030517578
+885238,ACN,2004-05-28,24.61000061035156
+885239,ACN,2004-06-01,25.36000061035156
+885240,ACN,2004-06-02,24.96999931335449
+885241,ACN,2004-06-03,25.06999969482422
+885242,ACN,2004-06-04,24.950000762939453
+885243,ACN,2004-06-07,25.170000076293945
+885244,ACN,2004-06-08,25.479999542236328
+885245,ACN,2004-06-09,24.82999992370605
+885246,ACN,2004-06-10,25.149999618530277
+885247,ACN,2004-06-14,24.979999542236328
+885248,ACN,2004-06-15,24.850000381469727
+885249,ACN,2004-06-16,25.309999465942383
+885250,ACN,2004-06-17,26.790000915527344
+885251,ACN,2004-06-18,27.200000762939453
+885252,ACN,2004-06-21,26.729999542236328
+885253,ACN,2004-06-22,26.6200008392334
+885254,ACN,2004-06-23,27.559999465942383
+885255,ACN,2004-06-24,27.420000076293945
+885256,ACN,2004-06-25,27.46999931335449
+885257,ACN,2004-06-28,27.299999237060547
+885258,ACN,2004-06-29,27.15999984741211
+885259,ACN,2004-06-30,27.479999542236328
+885260,ACN,2004-07-01,27.670000076293945
+885261,ACN,2004-07-02,27.90999984741211
+885262,ACN,2004-07-06,27.239999771118164
+885263,ACN,2004-07-07,27.25
+885264,ACN,2004-07-08,27.239999771118164
+885265,ACN,2004-07-09,26.989999771118164
+885266,ACN,2004-07-12,26.46999931335449
+885267,ACN,2004-07-13,25.700000762939453
+885268,ACN,2004-07-14,25.90999984741211
+885269,ACN,2004-07-15,26.0
+885270,ACN,2004-07-16,25.670000076293945
+885271,ACN,2004-07-19,25.6299991607666
+885272,ACN,2004-07-20,25.799999237060547
+885273,ACN,2004-07-21,25.56999969482422
+885274,ACN,2004-07-22,25.15999984741211
+885275,ACN,2004-07-23,24.90999984741211
+885276,ACN,2004-07-26,24.43000030517578
+885277,ACN,2004-07-27,24.600000381469727
+885278,ACN,2004-07-28,24.26000022888184
+885279,ACN,2004-07-29,24.709999084472656
+885280,ACN,2004-07-30,24.6299991607666
+885281,ACN,2004-08-02,24.84000015258789
+885282,ACN,2004-08-03,24.68000030517578
+885283,ACN,2004-08-04,24.93000030517578
+885284,ACN,2004-08-05,24.850000381469727
+885285,ACN,2004-08-06,24.36000061035156
+885286,ACN,2004-08-09,24.239999771118164
+885287,ACN,2004-08-10,24.600000381469727
+885288,ACN,2004-08-11,24.170000076293945
+885289,ACN,2004-08-12,23.459999084472656
+885290,ACN,2004-08-13,23.709999084472656
+885291,ACN,2004-08-16,24.549999237060547
+885292,ACN,2004-08-17,24.780000686645508
+885293,ACN,2004-08-18,25.43000030517578
+885294,ACN,2004-08-19,25.88999938964844
+885295,ACN,2004-08-20,26.049999237060547
+885296,ACN,2004-08-23,26.239999771118164
+885297,ACN,2004-08-24,26.149999618530277
+885298,ACN,2004-08-25,26.190000534057617
+885299,ACN,2004-08-26,25.71999931335449
+885300,ACN,2004-08-27,25.920000076293945
+885301,ACN,2004-08-30,25.75
+885302,ACN,2004-08-31,26.100000381469727
+885303,ACN,2004-09-01,26.46999931335449
+885304,ACN,2004-09-02,26.31999969482422
+885305,ACN,2004-09-03,25.899999618530277
+885306,ACN,2004-09-07,26.18000030517578
+885307,ACN,2004-09-08,26.459999084472656
+885308,ACN,2004-09-09,26.59000015258789
+885309,ACN,2004-09-10,26.780000686645508
+885310,ACN,2004-09-13,26.200000762939453
+885311,ACN,2004-09-14,26.71999931335449
+885312,ACN,2004-09-15,26.6200008392334
+885313,ACN,2004-09-16,26.96999931335449
+885314,ACN,2004-09-17,26.68000030517578
+885315,ACN,2004-09-20,26.790000915527344
+885316,ACN,2004-09-21,27.040000915527344
+885317,ACN,2004-09-22,26.899999618530277
+885318,ACN,2004-09-23,26.899999618530277
+885319,ACN,2004-09-24,26.81999969482422
+885320,ACN,2004-09-27,26.649999618530277
+885321,ACN,2004-09-28,26.700000762939453
+885322,ACN,2004-09-29,27.030000686645508
+885323,ACN,2004-09-30,27.049999237060547
+885324,ACN,2004-10-01,27.25
+885325,ACN,2004-10-04,27.399999618530277
+885326,ACN,2004-10-05,26.90999984741211
+885327,ACN,2004-10-06,26.989999771118164
+885328,ACN,2004-10-07,26.68000030517578
+885329,ACN,2004-10-08,26.76000022888184
+885330,ACN,2004-10-11,26.899999618530277
+885331,ACN,2004-10-12,26.57999992370605
+885332,ACN,2004-10-13,23.93000030517578
+885333,ACN,2004-10-14,23.520000457763672
+885334,ACN,2004-10-15,23.520000457763672
+885335,ACN,2004-10-18,23.63999938964844
+885336,ACN,2004-10-19,23.96999931335449
+885337,ACN,2004-10-20,24.200000762939453
+885338,ACN,2004-10-21,24.290000915527344
+885339,ACN,2004-10-22,23.850000381469727
+885340,ACN,2004-10-25,23.709999084472656
+885341,ACN,2004-10-26,23.93000030517578
+885342,ACN,2004-10-27,24.440000534057617
+885343,ACN,2004-10-28,24.450000762939453
+885344,ACN,2004-10-29,24.209999084472656
+885345,ACN,2004-11-01,24.049999237060547
+885346,ACN,2004-11-02,24.43000030517578
+885347,ACN,2004-11-03,24.63999938964844
+885348,ACN,2004-11-04,25.1299991607666
+885349,ACN,2004-11-05,24.989999771118164
+885350,ACN,2004-11-08,24.399999618530277
+885351,ACN,2004-11-09,24.6299991607666
+885352,ACN,2004-11-10,24.200000762939453
+885353,ACN,2004-11-11,24.299999237060547
+885354,ACN,2004-11-12,24.51000022888184
+885355,ACN,2004-11-15,25.190000534057617
+885356,ACN,2004-11-16,25.21999931335449
+885357,ACN,2004-11-17,25.84000015258789
+885358,ACN,2004-11-18,25.950000762939453
+885359,ACN,2004-11-19,25.420000076293945
+885360,ACN,2004-11-22,25.239999771118164
+885361,ACN,2004-11-23,25.200000762939453
+885362,ACN,2004-11-24,25.850000381469727
+885363,ACN,2004-11-26,25.940000534057617
+885364,ACN,2004-11-29,25.940000534057617
+885365,ACN,2004-11-30,25.940000534057617
+885366,ACN,2004-12-01,26.809999465942383
+885367,ACN,2004-12-02,27.09000015258789
+885368,ACN,2004-12-03,27.020000457763672
+885369,ACN,2004-12-06,27.020000457763672
+885370,ACN,2004-12-07,26.90999984741211
+885371,ACN,2004-12-08,26.51000022888184
+885372,ACN,2004-12-09,26.200000762939453
+885373,ACN,2004-12-10,26.520000457763672
+885374,ACN,2004-12-13,26.559999465942383
+885375,ACN,2004-12-14,26.96999931335449
+885376,ACN,2004-12-15,27.350000381469727
+885377,ACN,2004-12-16,27.049999237060547
+885378,ACN,2004-12-17,27.36000061035156
+885379,ACN,2004-12-20,27.0
+885380,ACN,2004-12-21,27.32999992370605
+885381,ACN,2004-12-22,27.5
+885382,ACN,2004-12-23,27.549999237060547
+885383,ACN,2004-12-27,27.209999084472656
+885384,ACN,2004-12-28,27.229999542236328
+885385,ACN,2004-12-29,26.989999771118164
+885386,ACN,2004-12-30,26.899999618530277
+885387,ACN,2004-12-31,27.0
+885388,ACN,2005-01-03,26.3700008392334
+885389,ACN,2005-01-04,25.75
+885390,ACN,2005-01-05,25.649999618530277
+885391,ACN,2005-01-06,25.420000076293945
+885392,ACN,2005-01-07,26.61000061035156
+885393,ACN,2005-01-10,26.959999084472656
+885394,ACN,2005-01-11,26.5
+885395,ACN,2005-01-12,26.38999938964844
+885396,ACN,2005-01-13,26.18000030517578
+885397,ACN,2005-01-14,26.290000915527344
+885398,ACN,2005-01-18,26.100000381469727
+885399,ACN,2005-01-19,26.0
+885400,ACN,2005-01-20,25.670000076293945
+885401,ACN,2005-01-21,25.15999984741211
+885402,ACN,2005-01-24,24.899999618530277
+885403,ACN,2005-01-25,25.200000762939453
+885404,ACN,2005-01-26,25.399999618530277
+885405,ACN,2005-01-27,25.68000030517578
+885406,ACN,2005-01-28,25.600000381469727
+885407,ACN,2005-01-31,26.049999237060547
+885408,ACN,2005-02-01,25.989999771118164
+885409,ACN,2005-02-02,25.82999992370605
+885410,ACN,2005-02-03,25.479999542236328
+885411,ACN,2005-02-04,25.729999542236328
+885412,ACN,2005-02-07,25.770000457763672
+885413,ACN,2005-02-08,25.850000381469727
+885414,ACN,2005-02-09,25.51000022888184
+885415,ACN,2005-02-10,25.420000076293945
+885416,ACN,2005-02-11,25.200000762939453
+885417,ACN,2005-02-14,24.63999938964844
+885418,ACN,2005-02-15,24.899999618530277
+885419,ACN,2005-02-16,25.049999237060547
+885420,ACN,2005-02-17,24.51000022888184
+885421,ACN,2005-02-18,24.899999618530277
+885422,ACN,2005-02-22,24.799999237060547
+885423,ACN,2005-02-23,24.709999084472656
+885424,ACN,2005-02-24,24.479999542236328
+885425,ACN,2005-02-25,25.149999618530277
+885426,ACN,2005-02-28,25.549999237060547
+885427,ACN,2005-03-01,25.59000015258789
+885428,ACN,2005-03-02,25.420000076293945
+885429,ACN,2005-03-03,25.11000061035156
+885430,ACN,2005-03-04,25.3700008392334
+885431,ACN,2005-03-07,25.489999771118164
+885432,ACN,2005-03-08,25.31999969482422
+885433,ACN,2005-03-09,25.170000076293945
+885434,ACN,2005-03-10,24.950000762939453
+885435,ACN,2005-03-11,24.459999084472656
+885436,ACN,2005-03-14,24.479999542236328
+885437,ACN,2005-03-15,23.979999542236328
+885438,ACN,2005-03-16,24.030000686645508
+885439,ACN,2005-03-17,23.950000762939453
+885440,ACN,2005-03-18,23.65999984741211
+885441,ACN,2005-03-21,24.01000022888184
+885442,ACN,2005-03-22,24.280000686645508
+885443,ACN,2005-03-23,24.299999237060547
+885444,ACN,2005-03-24,24.399999618530277
+885445,ACN,2005-03-28,24.56999969482422
+885446,ACN,2005-03-29,24.15999984741211
+885447,ACN,2005-03-30,24.559999465942383
+885448,ACN,2005-03-31,24.149999618530277
+885449,ACN,2005-04-01,24.440000534057617
+885450,ACN,2005-04-04,24.350000381469727
+885451,ACN,2005-04-05,24.86000061035156
+885452,ACN,2005-04-06,24.96999931335449
+885453,ACN,2005-04-07,24.88999938964844
+885454,ACN,2005-04-08,23.700000762939453
+885455,ACN,2005-04-11,23.34000015258789
+885456,ACN,2005-04-12,23.440000534057617
+885457,ACN,2005-04-13,23.1200008392334
+885458,ACN,2005-04-14,22.86000061035156
+885459,ACN,2005-04-15,22.5
+885460,ACN,2005-04-18,22.56999969482422
+885461,ACN,2005-04-19,22.440000534057617
+885462,ACN,2005-04-20,21.899999618530277
+885463,ACN,2005-04-21,21.959999084472656
+885464,ACN,2005-04-22,21.75
+885465,ACN,2005-04-25,21.850000381469727
+885466,ACN,2005-04-26,21.549999237060547
+885467,ACN,2005-04-27,21.46999931335449
+885468,ACN,2005-04-28,21.6200008392334
+885469,ACN,2005-04-29,21.700000762939453
+885470,ACN,2005-05-02,21.96999931335449
+885471,ACN,2005-05-03,22.100000381469727
+885472,ACN,2005-05-04,22.100000381469727
+885473,ACN,2005-05-05,21.81999969482422
+885474,ACN,2005-05-06,22.0
+885475,ACN,2005-05-09,22.07999992370605
+885476,ACN,2005-05-10,21.86000061035156
+885477,ACN,2005-05-11,21.920000076293945
+885478,ACN,2005-05-12,21.989999771118164
+885479,ACN,2005-05-13,22.049999237060547
+885480,ACN,2005-05-16,22.01000022888184
+885481,ACN,2005-05-17,22.049999237060547
+885482,ACN,2005-05-18,22.5
+885483,ACN,2005-05-19,22.790000915527344
+885484,ACN,2005-05-20,22.71999931335449
+885485,ACN,2005-05-23,22.76000022888184
+885486,ACN,2005-05-24,22.670000076293945
+885487,ACN,2005-05-25,22.34000015258789
+885488,ACN,2005-05-26,23.040000915527344
+885489,ACN,2005-05-27,23.100000381469727
+885490,ACN,2005-05-31,23.280000686645508
+885491,ACN,2005-06-01,23.36000061035156
+885492,ACN,2005-06-02,23.63999938964844
+885493,ACN,2005-06-03,23.459999084472656
+885494,ACN,2005-06-06,23.670000076293945
+885495,ACN,2005-06-07,23.90999984741211
+885496,ACN,2005-06-08,23.600000381469727
+885497,ACN,2005-06-09,23.68000030517578
+885498,ACN,2005-06-10,23.940000534057617
+885499,ACN,2005-06-13,23.850000381469727
+885500,ACN,2005-06-14,23.32999992370605
+885501,ACN,2005-06-15,22.989999771118164
+885502,ACN,2005-06-16,23.350000381469727
+885503,ACN,2005-06-17,23.6200008392334
+885504,ACN,2005-06-20,23.850000381469727
+885505,ACN,2005-06-21,23.8799991607666
+885506,ACN,2005-06-22,23.90999984741211
+885507,ACN,2005-06-23,23.0
+885508,ACN,2005-06-24,22.899999618530277
+885509,ACN,2005-06-27,22.71999931335449
+885510,ACN,2005-06-28,23.26000022888184
+885511,ACN,2005-06-29,22.6200008392334
+885512,ACN,2005-06-30,22.670000076293945
+885513,ACN,2005-07-01,23.280000686645508
+885514,ACN,2005-07-05,23.1299991607666
+885515,ACN,2005-07-06,23.600000381469727
+885516,ACN,2005-07-07,22.200000762939453
+885517,ACN,2005-07-08,24.209999084472656
+885518,ACN,2005-07-11,24.21999931335449
+885519,ACN,2005-07-12,23.739999771118164
+885520,ACN,2005-07-13,23.520000457763672
+885521,ACN,2005-07-14,23.6200008392334
+885522,ACN,2005-07-15,23.5
+885523,ACN,2005-07-18,23.790000915527344
+885524,ACN,2005-07-19,24.559999465942383
+885525,ACN,2005-07-20,24.530000686645508
+885526,ACN,2005-07-21,24.850000381469727
+885527,ACN,2005-07-22,24.799999237060547
+885528,ACN,2005-07-25,24.850000381469727
+885529,ACN,2005-07-26,24.989999771118164
+885530,ACN,2005-07-27,25.049999237060547
+885531,ACN,2005-07-28,25.01000022888184
+885532,ACN,2005-07-29,25.040000915527344
+885533,ACN,2005-08-01,25.0
+885534,ACN,2005-08-02,25.51000022888184
+885535,ACN,2005-08-03,25.61000061035156
+885536,ACN,2005-08-04,25.299999237060547
+885537,ACN,2005-08-05,25.149999618530277
+885538,ACN,2005-08-08,25.0
+885539,ACN,2005-08-09,25.399999618530277
+885540,ACN,2005-08-10,25.38999938964844
+885541,ACN,2005-08-11,25.21999931335449
+885542,ACN,2005-08-12,25.13999938964844
+885543,ACN,2005-08-15,25.100000381469727
+885544,ACN,2005-08-16,25.07999992370605
+885545,ACN,2005-08-17,24.8700008392334
+885546,ACN,2005-08-18,25.100000381469727
+885547,ACN,2005-08-19,25.020000457763672
+885548,ACN,2005-08-22,24.8700008392334
+885549,ACN,2005-08-23,24.700000762939453
+885550,ACN,2005-08-24,24.65999984741211
+885551,ACN,2005-08-25,24.989999771118164
+885552,ACN,2005-08-26,24.649999618530277
+885553,ACN,2005-08-29,24.5
+885554,ACN,2005-08-30,24.40999984741211
+885555,ACN,2005-08-31,24.399999618530277
+885556,ACN,2005-09-01,24.920000076293945
+885557,ACN,2005-09-02,25.309999465942383
+885558,ACN,2005-09-06,25.709999084472656
+885559,ACN,2005-09-07,25.790000915527344
+885560,ACN,2005-09-08,25.799999237060547
+885561,ACN,2005-09-09,25.61000061035156
+885562,ACN,2005-09-12,25.709999084472656
+885563,ACN,2005-09-13,25.1200008392334
+885564,ACN,2005-09-14,25.59000015258789
+885565,ACN,2005-09-15,25.420000076293945
+885566,ACN,2005-09-16,26.270000457763672
+885567,ACN,2005-09-19,25.799999237060547
+885568,ACN,2005-09-20,25.790000915527344
+885569,ACN,2005-09-21,25.549999237060547
+885570,ACN,2005-09-22,25.200000762939453
+885571,ACN,2005-09-23,25.190000534057617
+885572,ACN,2005-09-26,25.290000915527344
+885573,ACN,2005-09-27,25.11000061035156
+885574,ACN,2005-09-28,25.040000915527344
+885575,ACN,2005-09-29,25.049999237060547
+885576,ACN,2005-09-30,25.459999084472656
+885577,ACN,2005-10-03,25.530000686645508
+885578,ACN,2005-10-04,25.36000061035156
+885579,ACN,2005-10-05,24.950000762939453
+885580,ACN,2005-10-06,25.25
+885581,ACN,2005-10-07,26.670000076293945
+885582,ACN,2005-10-10,25.6299991607666
+885583,ACN,2005-10-11,25.26000022888184
+885584,ACN,2005-10-12,25.07999992370605
+885585,ACN,2005-10-13,25.0
+885586,ACN,2005-10-14,25.520000457763672
+885587,ACN,2005-10-17,25.51000022888184
+885588,ACN,2005-10-18,25.76000022888184
+885589,ACN,2005-10-19,26.31999969482422
+885590,ACN,2005-10-20,26.280000686645508
+885591,ACN,2005-10-21,26.100000381469727
+885592,ACN,2005-10-24,26.479999542236328
+885593,ACN,2005-10-25,25.920000076293945
+885594,ACN,2005-10-26,26.13999938964844
+885595,ACN,2005-10-27,26.1200008392334
+885596,ACN,2005-10-28,26.15999984741211
+885597,ACN,2005-10-31,26.309999465942383
+885598,ACN,2005-11-01,26.46999931335449
+885599,ACN,2005-11-02,26.32999992370605
+885600,ACN,2005-11-03,26.1200008392334
+885601,ACN,2005-11-04,26.3799991607666
+885602,ACN,2005-11-07,26.40999984741211
+885603,ACN,2005-11-08,26.43000030517578
+885604,ACN,2005-11-09,26.459999084472656
+885605,ACN,2005-11-10,26.63999938964844
+885606,ACN,2005-11-11,26.559999465942383
+885607,ACN,2005-11-14,26.57999992370605
+885608,ACN,2005-11-15,26.56999969482422
+885609,ACN,2005-11-16,27.290000915527344
+885610,ACN,2005-11-17,28.21999931335449
+885611,ACN,2005-11-18,27.920000076293945
+885612,ACN,2005-11-21,27.96999931335449
+885613,ACN,2005-11-22,27.75
+885614,ACN,2005-11-23,27.43000030517578
+885615,ACN,2005-11-25,27.899999618530277
+885616,ACN,2005-11-28,27.700000762939453
+885617,ACN,2005-11-29,28.239999771118164
+885618,ACN,2005-11-30,28.440000534057617
+885619,ACN,2005-12-01,29.13999938964844
+885620,ACN,2005-12-02,29.18000030517578
+885621,ACN,2005-12-05,28.770000457763672
+885622,ACN,2005-12-06,28.850000381469727
+885623,ACN,2005-12-07,28.739999771118164
+885624,ACN,2005-12-08,28.239999771118164
+885625,ACN,2005-12-09,28.25
+885626,ACN,2005-12-12,28.399999618530277
+885627,ACN,2005-12-13,28.290000915527344
+885628,ACN,2005-12-14,28.88999938964844
+885629,ACN,2005-12-15,28.56999969482422
+885630,ACN,2005-12-16,28.59000015258789
+885631,ACN,2005-12-19,28.200000762939453
+885632,ACN,2005-12-20,28.56999969482422
+885633,ACN,2005-12-21,28.729999542236328
+885634,ACN,2005-12-22,28.65999984741211
+885635,ACN,2005-12-23,28.940000534057617
+885636,ACN,2005-12-27,28.850000381469727
+885637,ACN,2005-12-28,28.8799991607666
+885638,ACN,2005-12-29,28.809999465942383
+885639,ACN,2005-12-30,28.8700008392334
+885640,ACN,2006-01-03,29.299999237060547
+885641,ACN,2006-01-04,29.459999084472656
+885642,ACN,2006-01-05,29.68000030517578
+885643,ACN,2006-01-06,31.149999618530277
+885644,ACN,2006-01-09,31.059999465942383
+885645,ACN,2006-01-10,30.38999938964844
+885646,ACN,2006-01-11,30.63999938964844
+885647,ACN,2006-01-12,30.59000015258789
+885648,ACN,2006-01-13,30.209999084472656
+885649,ACN,2006-01-17,30.84000015258789
+885650,ACN,2006-01-18,30.989999771118164
+885651,ACN,2006-01-19,31.09000015258789
+885652,ACN,2006-01-20,31.190000534057617
+885653,ACN,2006-01-23,30.729999542236328
+885654,ACN,2006-01-24,30.59000015258789
+885655,ACN,2006-01-25,30.96999931335449
+885656,ACN,2006-01-26,31.21999931335449
+885657,ACN,2006-01-27,31.43000030517578
+885658,ACN,2006-01-30,31.43000030517578
+885659,ACN,2006-01-31,31.530000686645508
+885660,ACN,2006-02-01,31.71999931335449
+885661,ACN,2006-02-02,31.65999984741211
+885662,ACN,2006-02-03,31.46999931335449
+885663,ACN,2006-02-06,31.989999771118164
+885664,ACN,2006-02-07,32.290000915527344
+885665,ACN,2006-02-08,32.439998626708984
+885666,ACN,2006-02-09,31.739999771118164
+885667,ACN,2006-02-10,31.96999931335449
+885668,ACN,2006-02-13,32.18000030517578
+885669,ACN,2006-02-14,31.88999938964844
+885670,ACN,2006-02-15,32.36000061035156
+885671,ACN,2006-02-16,32.83000183105469
+885672,ACN,2006-02-17,32.70000076293945
+885673,ACN,2006-02-21,32.34000015258789
+885674,ACN,2006-02-22,32.439998626708984
+885675,ACN,2006-02-23,32.38999938964844
+885676,ACN,2006-02-24,32.400001525878906
+885677,ACN,2006-02-27,32.939998626708984
+885678,ACN,2006-02-28,32.65999984741211
+885679,ACN,2006-03-01,32.630001068115234
+885680,ACN,2006-03-02,32.599998474121094
+885681,ACN,2006-03-03,32.52000045776367
+885682,ACN,2006-03-06,32.369998931884766
+885683,ACN,2006-03-07,31.8799991607666
+885684,ACN,2006-03-08,31.530000686645508
+885685,ACN,2006-03-09,31.43000030517578
+885686,ACN,2006-03-10,31.559999465942383
+885687,ACN,2006-03-13,31.549999237060547
+885688,ACN,2006-03-14,31.670000076293945
+885689,ACN,2006-03-15,31.88999938964844
+885690,ACN,2006-03-16,31.84000015258789
+885691,ACN,2006-03-17,31.51000022888184
+885692,ACN,2006-03-20,31.440000534057617
+885693,ACN,2006-03-21,31.920000076293945
+885694,ACN,2006-03-22,32.349998474121094
+885695,ACN,2006-03-23,32.15999984741211
+885696,ACN,2006-03-24,31.5
+885697,ACN,2006-03-27,30.81999969482422
+885698,ACN,2006-03-28,30.899999618530277
+885699,ACN,2006-03-29,29.11000061035156
+885700,ACN,2006-03-30,30.059999465942383
+885701,ACN,2006-03-31,30.06999969482422
+885702,ACN,2006-04-03,29.90999984741211
+885703,ACN,2006-04-04,30.350000381469727
+885704,ACN,2006-04-05,29.700000762939453
+885705,ACN,2006-04-06,29.399999618530277
+885706,ACN,2006-04-07,29.030000686645508
+885707,ACN,2006-04-10,29.01000022888184
+885708,ACN,2006-04-11,28.75
+885709,ACN,2006-04-12,29.38999938964844
+885710,ACN,2006-04-13,29.489999771118164
+885711,ACN,2006-04-17,29.68000030517578
+885712,ACN,2006-04-18,30.57999992370605
+885713,ACN,2006-04-19,30.200000762939453
+885714,ACN,2006-04-20,30.15999984741211
+885715,ACN,2006-04-21,30.01000022888184
+885716,ACN,2006-04-24,29.709999084472656
+885717,ACN,2006-04-25,29.649999618530277
+885718,ACN,2006-04-26,29.600000381469727
+885719,ACN,2006-04-27,29.690000534057617
+885720,ACN,2006-04-28,29.06999969482422
+885721,ACN,2006-05-01,29.46999931335449
+885722,ACN,2006-05-02,29.450000762939453
+885723,ACN,2006-05-03,29.36000061035156
+885724,ACN,2006-05-04,29.350000381469727
+885725,ACN,2006-05-05,29.450000762939453
+885726,ACN,2006-05-08,29.5
+885727,ACN,2006-05-09,29.40999984741211
+885728,ACN,2006-05-10,29.5
+885729,ACN,2006-05-11,29.6200008392334
+885730,ACN,2006-05-12,29.170000076293945
+885731,ACN,2006-05-15,28.86000061035156
+885732,ACN,2006-05-16,28.96999931335449
+885733,ACN,2006-05-17,28.65999984741211
+885734,ACN,2006-05-18,27.739999771118164
+885735,ACN,2006-05-19,27.68000030517578
+885736,ACN,2006-05-22,27.26000022888184
+885737,ACN,2006-05-23,27.36000061035156
+885738,ACN,2006-05-24,27.850000381469727
+885739,ACN,2006-05-25,28.020000457763672
+885740,ACN,2006-05-26,27.950000762939453
+885741,ACN,2006-05-30,27.709999084472656
+885742,ACN,2006-05-31,28.149999618530277
+885743,ACN,2006-06-01,28.07999992370605
+885744,ACN,2006-06-02,27.88999938964844
+885745,ACN,2006-06-05,27.46999931335449
+885746,ACN,2006-06-06,27.440000534057617
+885747,ACN,2006-06-07,27.030000686645508
+885748,ACN,2006-06-08,27.040000915527344
+885749,ACN,2006-06-09,27.059999465942383
+885750,ACN,2006-06-12,26.61000061035156
+885751,ACN,2006-06-13,26.0
+885752,ACN,2006-06-14,25.979999542236328
+885753,ACN,2006-06-15,26.229999542236328
+885754,ACN,2006-06-16,25.780000686645508
+885755,ACN,2006-06-19,25.979999542236328
+885756,ACN,2006-06-20,26.290000915527344
+885757,ACN,2006-06-21,27.290000915527344
+885758,ACN,2006-06-22,26.850000381469727
+885759,ACN,2006-06-23,27.100000381469727
+885760,ACN,2006-06-26,27.26000022888184
+885761,ACN,2006-06-27,27.049999237060547
+885762,ACN,2006-06-28,27.450000762939453
+885763,ACN,2006-06-29,28.100000381469727
+885764,ACN,2006-06-30,28.31999969482422
+885765,ACN,2006-07-03,28.489999771118164
+885766,ACN,2006-07-05,28.440000534057617
+885767,ACN,2006-07-06,28.239999771118164
+885768,ACN,2006-07-07,28.0
+885769,ACN,2006-07-10,27.96999931335449
+885770,ACN,2006-07-11,27.690000534057617
+885771,ACN,2006-07-12,28.239999771118164
+885772,ACN,2006-07-13,28.049999237060547
+885773,ACN,2006-07-14,28.3700008392334
+885774,ACN,2006-07-17,28.11000061035156
+885775,ACN,2006-07-18,27.989999771118164
+885776,ACN,2006-07-19,28.90999984741211
+885777,ACN,2006-07-20,28.200000762939453
+885778,ACN,2006-07-21,27.920000076293945
+885779,ACN,2006-07-24,28.209999084472656
+885780,ACN,2006-07-25,28.780000686645508
+885781,ACN,2006-07-26,28.290000915527344
+885782,ACN,2006-07-27,28.559999465942383
+885783,ACN,2006-07-28,28.920000076293945
+885784,ACN,2006-07-31,29.26000022888184
+885785,ACN,2006-08-01,28.489999771118164
+885786,ACN,2006-08-02,28.76000022888184
+885787,ACN,2006-08-03,29.11000061035156
+885788,ACN,2006-08-04,28.82999992370605
+885789,ACN,2006-08-07,28.799999237060547
+885790,ACN,2006-08-08,28.59000015258789
+885791,ACN,2006-08-09,28.030000686645508
+885792,ACN,2006-08-10,28.049999237060547
+885793,ACN,2006-08-11,27.670000076293945
+885794,ACN,2006-08-14,27.790000915527344
+885795,ACN,2006-08-15,28.059999465942383
+885796,ACN,2006-08-16,28.790000915527344
+885797,ACN,2006-08-17,28.940000534057617
+885798,ACN,2006-08-18,29.100000381469727
+885799,ACN,2006-08-21,28.56999969482422
+885800,ACN,2006-08-22,28.059999465942383
+885801,ACN,2006-08-23,28.239999771118164
+885802,ACN,2006-08-24,28.479999542236328
+885803,ACN,2006-08-25,28.36000061035156
+885804,ACN,2006-08-28,28.709999084472656
+885805,ACN,2006-08-29,28.61000061035156
+885806,ACN,2006-08-30,28.799999237060547
+885807,ACN,2006-08-31,29.65999984741211
+885808,ACN,2006-09-01,29.920000076293945
+885809,ACN,2006-09-05,29.690000534057617
+885810,ACN,2006-09-06,28.8700008392334
+885811,ACN,2006-09-07,28.38999938964844
+885812,ACN,2006-09-08,28.600000381469727
+885813,ACN,2006-09-11,28.3799991607666
+885814,ACN,2006-09-12,28.75
+885815,ACN,2006-09-13,29.46999931335449
+885816,ACN,2006-09-14,29.34000015258789
+885817,ACN,2006-09-15,29.0
+885818,ACN,2006-09-18,29.26000022888184
+885819,ACN,2006-09-19,29.11000061035156
+885820,ACN,2006-09-20,29.38999938964844
+885821,ACN,2006-09-21,29.1299991607666
+885822,ACN,2006-09-22,29.34000015258789
+885823,ACN,2006-09-25,29.75
+885824,ACN,2006-09-26,29.46999931335449
+885825,ACN,2006-09-27,29.36000061035156
+885826,ACN,2006-09-28,31.600000381469727
+885827,ACN,2006-09-29,31.709999084472656
+885828,ACN,2006-10-02,30.84000015258789
+885829,ACN,2006-10-03,30.93000030517578
+885830,ACN,2006-10-04,31.350000381469727
+885831,ACN,2006-10-05,31.239999771118164
+885832,ACN,2006-10-06,30.799999237060547
+885833,ACN,2006-10-09,31.450000762939453
+885834,ACN,2006-10-10,31.8799991607666
+885835,ACN,2006-10-11,31.950000762939453
+885836,ACN,2006-10-12,31.700000762939453
+885837,ACN,2006-10-13,32.20000076293945
+885838,ACN,2006-10-16,31.920000076293945
+885839,ACN,2006-10-17,31.59000015258789
+885840,ACN,2006-10-18,31.90999984741211
+885841,ACN,2006-10-19,31.540000915527344
+885842,ACN,2006-10-20,31.5
+885843,ACN,2006-10-23,32.06999969482422
+885844,ACN,2006-10-24,32.380001068115234
+885845,ACN,2006-10-25,32.38999938964844
+885846,ACN,2006-10-26,32.810001373291016
+885847,ACN,2006-10-27,32.4900016784668
+885848,ACN,2006-10-30,33.33000183105469
+885849,ACN,2006-10-31,32.90999984741211
+885850,ACN,2006-11-01,32.97999954223633
+885851,ACN,2006-11-02,33.33000183105469
+885852,ACN,2006-11-03,33.09000015258789
+885853,ACN,2006-11-06,33.70000076293945
+885854,ACN,2006-11-07,33.099998474121094
+885855,ACN,2006-11-08,33.439998626708984
+885856,ACN,2006-11-09,33.369998931884766
+885857,ACN,2006-11-10,33.869998931884766
+885858,ACN,2006-11-13,33.779998779296875
+885859,ACN,2006-11-14,34.11000061035156
+885860,ACN,2006-11-15,34.349998474121094
+885861,ACN,2006-11-16,34.970001220703125
+885862,ACN,2006-11-17,35.150001525878906
+885863,ACN,2006-11-20,34.56999969482422
+885864,ACN,2006-11-21,34.4900016784668
+885865,ACN,2006-11-22,34.2599983215332
+885866,ACN,2006-11-24,34.31999969482422
+885867,ACN,2006-11-27,33.31999969482422
+885868,ACN,2006-11-28,33.220001220703125
+885869,ACN,2006-11-29,33.20000076293945
+885870,ACN,2006-11-30,33.70000076293945
+885871,ACN,2006-12-01,33.810001373291016
+885872,ACN,2006-12-04,34.400001525878906
+885873,ACN,2006-12-05,34.689998626708984
+885874,ACN,2006-12-06,34.5
+885875,ACN,2006-12-07,34.459999084472656
+885876,ACN,2006-12-08,34.5099983215332
+885877,ACN,2006-12-11,34.150001525878906
+885878,ACN,2006-12-12,34.560001373291016
+885879,ACN,2006-12-13,34.709999084472656
+885880,ACN,2006-12-14,34.95000076293945
+885881,ACN,2006-12-15,34.79999923706055
+885882,ACN,2006-12-18,34.56999969482422
+885883,ACN,2006-12-19,34.61000061035156
+885884,ACN,2006-12-20,35.08000183105469
+885885,ACN,2006-12-21,36.66999816894531
+885886,ACN,2006-12-22,36.45000076293945
+885887,ACN,2006-12-26,36.29999923706055
+885888,ACN,2006-12-27,36.54999923706055
+885889,ACN,2006-12-28,37.27000045776367
+885890,ACN,2006-12-29,36.93000030517578
+885891,ACN,2007-01-03,36.380001068115234
+885892,ACN,2007-01-04,37.20000076293945
+885893,ACN,2007-01-05,36.68000030517578
+885894,ACN,2007-01-08,37.209999084472656
+885895,ACN,2007-01-09,37.119998931884766
+885896,ACN,2007-01-10,37.34000015258789
+885897,ACN,2007-01-11,37.18999862670898
+885898,ACN,2007-01-12,37.97999954223633
+885899,ACN,2007-01-16,37.09999847412109
+885900,ACN,2007-01-17,37.52000045776367
+885901,ACN,2007-01-18,37.150001525878906
+885902,ACN,2007-01-19,36.75
+885903,ACN,2007-01-22,36.68000030517578
+885904,ACN,2007-01-23,36.84000015258789
+885905,ACN,2007-01-24,36.720001220703125
+885906,ACN,2007-01-25,36.52999877929688
+885907,ACN,2007-01-26,36.52999877929688
+885908,ACN,2007-01-29,36.93000030517578
+885909,ACN,2007-01-30,37.0
+885910,ACN,2007-01-31,37.75
+885911,ACN,2007-02-01,38.09000015258789
+885912,ACN,2007-02-02,38.59000015258789
+885913,ACN,2007-02-05,38.65999984741211
+885914,ACN,2007-02-06,38.560001373291016
+885915,ACN,2007-02-07,39.09999847412109
+885916,ACN,2007-02-08,38.84000015258789
+885917,ACN,2007-02-09,38.790000915527344
+885918,ACN,2007-02-12,38.34999847412109
+885919,ACN,2007-02-13,38.720001220703125
+885920,ACN,2007-02-14,39.20000076293945
+885921,ACN,2007-02-15,38.790000915527344
+885922,ACN,2007-02-16,38.75
+885923,ACN,2007-02-20,38.790000915527344
+885924,ACN,2007-02-21,38.470001220703125
+885925,ACN,2007-02-22,38.29999923706055
+885926,ACN,2007-02-23,38.25
+885927,ACN,2007-02-26,37.95000076293945
+885928,ACN,2007-02-27,36.79999923706055
+885929,ACN,2007-02-28,35.779998779296875
+885930,ACN,2007-03-01,35.209999084472656
+885931,ACN,2007-03-02,35.75
+885932,ACN,2007-03-05,34.900001525878906
+885933,ACN,2007-03-06,35.2400016784668
+885934,ACN,2007-03-07,35.119998931884766
+885935,ACN,2007-03-08,35.7400016784668
+885936,ACN,2007-03-09,36.11000061035156
+885937,ACN,2007-03-12,36.36000061035156
+885938,ACN,2007-03-13,35.68000030517578
+885939,ACN,2007-03-14,35.459999084472656
+885940,ACN,2007-03-15,35.0
+885941,ACN,2007-03-16,35.2599983215332
+885942,ACN,2007-03-19,35.790000915527344
+885943,ACN,2007-03-20,36.29999923706055
+885944,ACN,2007-03-21,36.619998931884766
+885945,ACN,2007-03-22,36.7400016784668
+885946,ACN,2007-03-23,36.400001525878906
+885947,ACN,2007-03-26,36.75
+885948,ACN,2007-03-27,36.220001220703125
+885949,ACN,2007-03-28,37.59000015258789
+885950,ACN,2007-03-29,38.68000030517578
+885951,ACN,2007-03-30,38.540000915527344
+885952,ACN,2007-04-02,38.79999923706055
+885953,ACN,2007-04-03,38.47999954223633
+885954,ACN,2007-04-04,38.720001220703125
+885955,ACN,2007-04-05,38.63999938964844
+885956,ACN,2007-04-09,38.33000183105469
+885957,ACN,2007-04-10,38.09999847412109
+885958,ACN,2007-04-11,38.16999816894531
+885959,ACN,2007-04-12,38.41999816894531
+885960,ACN,2007-04-13,38.70000076293945
+885961,ACN,2007-04-16,38.77999877929688
+885962,ACN,2007-04-17,38.91999816894531
+885963,ACN,2007-04-18,38.68000030517578
+885964,ACN,2007-04-19,38.27999877929688
+885965,ACN,2007-04-20,38.47999954223633
+885966,ACN,2007-04-23,38.560001373291016
+885967,ACN,2007-04-24,38.7400016784668
+885968,ACN,2007-04-25,39.34000015258789
+885969,ACN,2007-04-26,38.720001220703125
+885970,ACN,2007-04-27,38.68000030517578
+885971,ACN,2007-04-30,39.09999847412109
+885972,ACN,2007-05-01,39.02999877929688
+885973,ACN,2007-05-02,38.959999084472656
+885974,ACN,2007-05-03,39.25
+885975,ACN,2007-05-04,39.09999847412109
+885976,ACN,2007-05-07,38.29999923706055
+885977,ACN,2007-05-08,38.40999984741211
+885978,ACN,2007-05-09,38.869998931884766
+885979,ACN,2007-05-10,38.33000183105469
+885980,ACN,2007-05-11,38.34000015258789
+885981,ACN,2007-05-14,38.13999938964844
+885982,ACN,2007-05-15,38.400001525878906
+885983,ACN,2007-05-16,39.91999816894531
+885984,ACN,2007-05-17,39.54999923706055
+885985,ACN,2007-05-18,39.66999816894531
+885986,ACN,2007-05-21,39.65999984741211
+885987,ACN,2007-05-22,39.619998931884766
+885988,ACN,2007-05-23,40.040000915527344
+885989,ACN,2007-05-24,39.93000030517578
+885990,ACN,2007-05-25,40.720001220703125
+885991,ACN,2007-05-29,40.93000030517578
+885992,ACN,2007-05-30,40.63999938964844
+885993,ACN,2007-05-31,40.93999862670898
+885994,ACN,2007-06-01,41.2599983215332
+885995,ACN,2007-06-04,41.2400016784668
+885996,ACN,2007-06-05,41.75
+885997,ACN,2007-06-06,41.0
+885998,ACN,2007-06-07,39.81999969482422
+885999,ACN,2007-06-08,39.70000076293945
+886000,ACN,2007-06-11,39.560001373291016
+886001,ACN,2007-06-12,39.5
+886002,ACN,2007-06-13,39.470001220703125
+886003,ACN,2007-06-14,39.5099983215332
+886004,ACN,2007-06-15,40.0
+886005,ACN,2007-06-18,41.5099983215332
+886006,ACN,2007-06-19,41.40999984741211
+886007,ACN,2007-06-20,42.060001373291016
+886008,ACN,2007-06-21,41.77000045776367
+886009,ACN,2007-06-22,42.630001068115234
+886010,ACN,2007-06-25,42.150001525878906
+886011,ACN,2007-06-26,42.79999923706055
+886012,ACN,2007-06-27,42.959999084472656
+886013,ACN,2007-06-28,42.83000183105469
+886014,ACN,2007-06-29,42.88999938964844
+886015,ACN,2007-07-02,42.540000915527344
+886016,ACN,2007-07-03,42.220001220703125
+886017,ACN,2007-07-05,42.810001373291016
+886018,ACN,2007-07-06,43.0
+886019,ACN,2007-07-09,42.869998931884766
+886020,ACN,2007-07-10,41.70000076293945
+886021,ACN,2007-07-11,42.16999816894531
+886022,ACN,2007-07-12,42.52000045776367
+886023,ACN,2007-07-13,42.310001373291016
+886024,ACN,2007-07-16,42.5
+886025,ACN,2007-07-17,41.90999984741211
+886026,ACN,2007-07-18,41.970001220703125
+886027,ACN,2007-07-19,43.0
+886028,ACN,2007-07-20,43.310001373291016
+886029,ACN,2007-07-23,43.810001373291016
+886030,ACN,2007-07-24,42.56999969482422
+886031,ACN,2007-07-25,41.900001525878906
+886032,ACN,2007-07-26,41.25
+886033,ACN,2007-07-27,41.709999084472656
+886034,ACN,2007-07-30,42.119998931884766
+886035,ACN,2007-07-31,42.130001068115234
+886036,ACN,2007-08-01,41.540000915527344
+886037,ACN,2007-08-02,42.18999862670898
+886038,ACN,2007-08-03,41.0
+886039,ACN,2007-08-06,41.709999084472656
+886040,ACN,2007-08-07,41.959999084472656
+886041,ACN,2007-08-08,41.41999816894531
+886042,ACN,2007-08-09,39.79999923706055
+886043,ACN,2007-08-10,39.18999862670898
+886044,ACN,2007-08-13,40.09000015258789
+886045,ACN,2007-08-14,39.29999923706055
+886046,ACN,2007-08-15,38.84999847412109
+886047,ACN,2007-08-16,37.459999084472656
+886048,ACN,2007-08-17,38.79999923706055
+886049,ACN,2007-08-20,39.59999847412109
+886050,ACN,2007-08-21,39.970001220703125
+886051,ACN,2007-08-22,40.2599983215332
+886052,ACN,2007-08-23,40.41999816894531
+886053,ACN,2007-08-24,40.04999923706055
+886054,ACN,2007-08-27,40.209999084472656
+886055,ACN,2007-08-28,39.59999847412109
+886056,ACN,2007-08-29,40.2400016784668
+886057,ACN,2007-08-30,41.09999847412109
+886058,ACN,2007-08-31,41.209999084472656
+886059,ACN,2007-09-04,41.36000061035156
+886060,ACN,2007-09-05,40.93000030517578
+886061,ACN,2007-09-06,40.540000915527344
+886062,ACN,2007-09-07,40.02000045776367
+886063,ACN,2007-09-10,39.84999847412109
+886064,ACN,2007-09-11,39.56999969482422
+886065,ACN,2007-09-12,39.720001220703125
+886066,ACN,2007-09-13,39.77999877929688
+886067,ACN,2007-09-14,39.65999984741211
+886068,ACN,2007-09-17,38.900001525878906
+886069,ACN,2007-09-18,38.47999954223633
+886070,ACN,2007-09-19,39.220001220703125
+886071,ACN,2007-09-20,39.2599983215332
+886072,ACN,2007-09-21,39.70000076293945
+886073,ACN,2007-09-24,39.400001525878906
+886074,ACN,2007-09-25,38.02999877929688
+886075,ACN,2007-09-26,37.810001373291016
+886076,ACN,2007-09-27,38.02000045776367
+886077,ACN,2007-09-28,40.25
+886078,ACN,2007-10-01,40.880001068115234
+886079,ACN,2007-10-02,40.060001373291016
+886080,ACN,2007-10-03,39.81999969482422
+886081,ACN,2007-10-04,39.93000030517578
+886082,ACN,2007-10-05,39.52000045776367
+886083,ACN,2007-10-08,39.7400016784668
+886084,ACN,2007-10-09,40.27999877929688
+886085,ACN,2007-10-10,41.790000915527344
+886086,ACN,2007-10-11,40.970001220703125
+886087,ACN,2007-10-12,42.209999084472656
+886088,ACN,2007-10-15,41.0
+886089,ACN,2007-10-16,40.27000045776367
+886090,ACN,2007-10-17,40.90999984741211
+886091,ACN,2007-10-18,41.04999923706055
+886092,ACN,2007-10-19,39.27000045776367
+886093,ACN,2007-10-22,39.150001525878906
+886094,ACN,2007-10-23,39.84999847412109
+886095,ACN,2007-10-24,39.130001068115234
+886096,ACN,2007-10-25,38.5099983215332
+886097,ACN,2007-10-26,39.20000076293945
+886098,ACN,2007-10-29,39.20000076293945
+886099,ACN,2007-10-30,38.70000076293945
+886100,ACN,2007-10-31,39.04999923706055
+886101,ACN,2007-11-01,38.47999954223633
+886102,ACN,2007-11-02,38.400001525878906
+886103,ACN,2007-11-05,37.54999923706055
+886104,ACN,2007-11-06,36.27000045776367
+886105,ACN,2007-11-07,35.91999816894531
+886106,ACN,2007-11-08,35.16999816894531
+886107,ACN,2007-11-09,34.86000061035156
+886108,ACN,2007-11-12,35.65999984741211
+886109,ACN,2007-11-13,36.79999923706055
+886110,ACN,2007-11-14,35.56999969482422
+886111,ACN,2007-11-15,36.65999984741211
+886112,ACN,2007-11-16,36.790000915527344
+886113,ACN,2007-11-19,35.0
+886114,ACN,2007-11-20,35.029998779296875
+886115,ACN,2007-11-21,34.560001373291016
+886116,ACN,2007-11-23,35.15999984741211
+886117,ACN,2007-11-26,33.880001068115234
+886118,ACN,2007-11-27,33.779998779296875
+886119,ACN,2007-11-28,34.849998474121094
+886120,ACN,2007-11-29,34.650001525878906
+886121,ACN,2007-11-30,34.560001373291016
+886122,ACN,2007-12-03,34.11000061035156
+886123,ACN,2007-12-04,33.84000015258789
+886124,ACN,2007-12-05,34.59000015258789
+886125,ACN,2007-12-06,35.34000015258789
+886126,ACN,2007-12-07,35.439998626708984
+886127,ACN,2007-12-10,36.540000915527344
+886128,ACN,2007-12-11,35.2400016784668
+886129,ACN,2007-12-12,34.650001525878906
+886130,ACN,2007-12-13,34.7599983215332
+886131,ACN,2007-12-14,34.0
+886132,ACN,2007-12-17,34.2400016784668
+886133,ACN,2007-12-18,35.41999816894531
+886134,ACN,2007-12-19,34.959999084472656
+886135,ACN,2007-12-20,37.2400016784668
+886136,ACN,2007-12-21,38.0
+886137,ACN,2007-12-24,38.04999923706055
+886138,ACN,2007-12-26,37.970001220703125
+886139,ACN,2007-12-27,36.86000061035156
+886140,ACN,2007-12-28,36.880001068115234
+886141,ACN,2007-12-31,36.02999877929688
+886142,ACN,2008-01-02,36.060001373291016
+886143,ACN,2008-01-03,35.439998626708984
+886144,ACN,2008-01-04,34.90999984741211
+886145,ACN,2008-01-07,33.970001220703125
+886146,ACN,2008-01-08,33.970001220703125
+886147,ACN,2008-01-09,33.810001373291016
+886148,ACN,2008-01-10,33.61000061035156
+886149,ACN,2008-01-11,32.790000915527344
+886150,ACN,2008-01-14,33.52000045776367
+886151,ACN,2008-01-15,33.5
+886152,ACN,2008-01-16,34.040000915527344
+886153,ACN,2008-01-17,33.40999984741211
+886154,ACN,2008-01-18,33.77000045776367
+886155,ACN,2008-01-22,33.29999923706055
+886156,ACN,2008-01-23,33.06999969482422
+886157,ACN,2008-01-24,33.880001068115234
+886158,ACN,2008-01-25,33.86000061035156
+886159,ACN,2008-01-28,33.93000030517578
+886160,ACN,2008-01-29,34.540000915527344
+886161,ACN,2008-01-30,34.02000045776367
+886162,ACN,2008-01-31,34.619998931884766
+886163,ACN,2008-02-01,35.040000915527344
+886164,ACN,2008-02-04,34.15999984741211
+886165,ACN,2008-02-05,33.52000045776367
+886166,ACN,2008-02-06,33.810001373291016
+886167,ACN,2008-02-07,33.189998626708984
+886168,ACN,2008-02-08,33.95000076293945
+886169,ACN,2008-02-11,34.15999984741211
+886170,ACN,2008-02-12,35.15999984741211
+886171,ACN,2008-02-13,35.84000015258789
+886172,ACN,2008-02-14,35.61000061035156
+886173,ACN,2008-02-15,34.560001373291016
+886174,ACN,2008-02-19,34.779998779296875
+886175,ACN,2008-02-20,34.099998474121094
+886176,ACN,2008-02-21,33.83000183105469
+886177,ACN,2008-02-22,34.029998779296875
+886178,ACN,2008-02-25,34.77000045776367
+886179,ACN,2008-02-26,36.36000061035156
+886180,ACN,2008-02-27,37.04999923706055
+886181,ACN,2008-02-28,36.79999923706055
+886182,ACN,2008-02-29,35.25
+886183,ACN,2008-03-03,34.880001068115234
+886184,ACN,2008-03-04,34.68000030517578
+886185,ACN,2008-03-05,35.11000061035156
+886186,ACN,2008-03-06,34.77000045776367
+886187,ACN,2008-03-07,33.75
+886188,ACN,2008-03-10,33.0
+886189,ACN,2008-03-11,34.06999969482422
+886190,ACN,2008-03-12,33.83000183105469
+886191,ACN,2008-03-13,34.04999923706055
+886192,ACN,2008-03-14,33.349998474121094
+886193,ACN,2008-03-17,33.060001373291016
+886194,ACN,2008-03-18,34.5
+886195,ACN,2008-03-19,34.380001068115234
+886196,ACN,2008-03-20,34.61000061035156
+886197,ACN,2008-03-24,36.310001373291016
+886198,ACN,2008-03-25,35.380001068115234
+886199,ACN,2008-03-26,35.36000061035156
+886200,ACN,2008-03-27,35.45000076293945
+886201,ACN,2008-03-28,35.31999969482422
+886202,ACN,2008-03-31,35.16999816894531
+886203,ACN,2008-04-01,35.869998931884766
+886204,ACN,2008-04-02,35.7599983215332
+886205,ACN,2008-04-03,36.2400016784668
+886206,ACN,2008-04-04,36.77000045776367
+886207,ACN,2008-04-07,37.16999816894531
+886208,ACN,2008-04-08,37.9900016784668
+886209,ACN,2008-04-09,36.959999084472656
+886210,ACN,2008-04-10,38.06999969482422
+886211,ACN,2008-04-11,36.5099983215332
+886212,ACN,2008-04-14,36.560001373291016
+886213,ACN,2008-04-15,36.54999923706055
+886214,ACN,2008-04-16,37.59000015258789
+886215,ACN,2008-04-17,38.16999816894531
+886216,ACN,2008-04-18,39.29999923706055
+886217,ACN,2008-04-21,38.41999816894531
+886218,ACN,2008-04-22,37.83000183105469
+886219,ACN,2008-04-23,38.34000015258789
+886220,ACN,2008-04-24,38.75
+886221,ACN,2008-04-25,38.93999862670898
+886222,ACN,2008-04-28,39.09999847412109
+886223,ACN,2008-04-29,38.77000045776367
+886224,ACN,2008-04-30,37.54999923706055
+886225,ACN,2008-05-01,38.380001068115234
+886226,ACN,2008-05-02,39.06999969482422
+886227,ACN,2008-05-05,38.77000045776367
+886228,ACN,2008-05-06,38.650001525878906
+886229,ACN,2008-05-07,37.34999847412109
+886230,ACN,2008-05-08,37.95000076293945
+886231,ACN,2008-05-09,37.75
+886232,ACN,2008-05-12,38.0
+886233,ACN,2008-05-13,37.79999923706055
+886234,ACN,2008-05-14,38.060001373291016
+886235,ACN,2008-05-15,38.220001220703125
+886236,ACN,2008-05-16,38.27999877929688
+886237,ACN,2008-05-19,38.52000045776367
+886238,ACN,2008-05-20,37.869998931884766
+886239,ACN,2008-05-21,37.20000076293945
+886240,ACN,2008-05-22,37.310001373291016
+886241,ACN,2008-05-23,37.02999877929688
+886242,ACN,2008-05-27,37.619998931884766
+886243,ACN,2008-05-28,38.38999938964844
+886244,ACN,2008-05-29,40.02999877929688
+886245,ACN,2008-05-30,40.81999969482422
+886246,ACN,2008-06-02,40.7599983215332
+886247,ACN,2008-06-03,40.7400016784668
+886248,ACN,2008-06-04,40.369998931884766
+886249,ACN,2008-06-05,41.02999877929688
+886250,ACN,2008-06-06,39.880001068115234
+886251,ACN,2008-06-09,39.20000076293945
+886252,ACN,2008-06-10,39.43000030517578
+886253,ACN,2008-06-11,38.56999969482422
+886254,ACN,2008-06-12,38.86000061035156
+886255,ACN,2008-06-13,39.18999862670898
+886256,ACN,2008-06-16,39.56999969482422
+886257,ACN,2008-06-17,39.2400016784668
+886258,ACN,2008-06-18,38.83000183105469
+886259,ACN,2008-06-19,39.65999984741211
+886260,ACN,2008-06-20,39.119998931884766
+886261,ACN,2008-06-23,38.93999862670898
+886262,ACN,2008-06-24,38.34000015258789
+886263,ACN,2008-06-25,39.369998931884766
+886264,ACN,2008-06-26,38.84999847412109
+886265,ACN,2008-06-27,41.34000015258789
+886266,ACN,2008-06-30,40.720001220703125
+886267,ACN,2008-07-01,40.369998931884766
+886268,ACN,2008-07-02,40.45000076293945
+886269,ACN,2008-07-03,40.40999984741211
+886270,ACN,2008-07-07,39.86000061035156
+886271,ACN,2008-07-08,41.0
+886272,ACN,2008-07-09,40.0
+886273,ACN,2008-07-10,39.9900016784668
+886274,ACN,2008-07-11,39.06999969482422
+886275,ACN,2008-07-14,39.2400016784668
+886276,ACN,2008-07-15,38.68999862670898
+886277,ACN,2008-07-16,38.9900016784668
+886278,ACN,2008-07-17,39.52000045776367
+886279,ACN,2008-07-18,39.38999938964844
+886280,ACN,2008-07-21,39.61000061035156
+886281,ACN,2008-07-22,40.220001220703125
+886282,ACN,2008-07-23,40.709999084472656
+886283,ACN,2008-07-24,40.20000076293945
+886284,ACN,2008-07-25,40.58000183105469
+886285,ACN,2008-07-28,39.900001525878906
+886286,ACN,2008-07-29,41.29999923706055
+886287,ACN,2008-07-30,41.90999984741211
+886288,ACN,2008-07-31,41.7599983215332
+886289,ACN,2008-08-01,41.54999923706055
+886290,ACN,2008-08-04,41.400001525878906
+886291,ACN,2008-08-05,41.27999877929688
+886292,ACN,2008-08-06,41.290000915527344
+886293,ACN,2008-08-07,41.66999816894531
+886294,ACN,2008-08-08,41.7400016784668
+886295,ACN,2008-08-11,41.66999816894531
+886296,ACN,2008-08-12,41.02000045776367
+886297,ACN,2008-08-13,40.7599983215332
+886298,ACN,2008-08-14,40.900001525878906
+886299,ACN,2008-08-15,41.02000045776367
+886300,ACN,2008-08-18,40.790000915527344
+886301,ACN,2008-08-19,40.369998931884766
+886302,ACN,2008-08-20,40.18999862670898
+886303,ACN,2008-08-21,40.04999923706055
+886304,ACN,2008-08-22,40.5099983215332
+886305,ACN,2008-08-25,39.2400016784668
+886306,ACN,2008-08-26,39.66999816894531
+886307,ACN,2008-08-27,40.650001525878906
+886308,ACN,2008-08-28,41.36000061035156
+886309,ACN,2008-08-29,41.36000061035156
+886310,ACN,2008-09-02,41.959999084472656
+886311,ACN,2008-09-03,39.9900016784668
+886312,ACN,2008-09-04,38.93999862670898
+886313,ACN,2008-09-05,38.959999084472656
+886314,ACN,2008-09-08,39.68999862670898
+886315,ACN,2008-09-09,38.34000015258789
+886316,ACN,2008-09-10,38.22999954223633
+886317,ACN,2008-09-11,36.630001068115234
+886318,ACN,2008-09-12,36.84999847412109
+886319,ACN,2008-09-15,36.220001220703125
+886320,ACN,2008-09-16,36.68999862670898
+886321,ACN,2008-09-17,35.27000045776367
+886322,ACN,2008-09-18,35.900001525878906
+886323,ACN,2008-09-19,38.77000045776367
+886324,ACN,2008-09-22,37.06999969482422
+886325,ACN,2008-09-23,37.25
+886326,ACN,2008-09-24,36.58000183105469
+886327,ACN,2008-09-25,37.16999816894531
+886328,ACN,2008-09-26,39.54999923706055
+886329,ACN,2008-09-29,38.0
+886330,ACN,2008-09-30,38.0
+886331,ACN,2008-10-01,37.060001373291016
+886332,ACN,2008-10-02,36.5
+886333,ACN,2008-10-03,35.189998626708984
+886334,ACN,2008-10-06,34.0
+886335,ACN,2008-10-07,31.920000076293945
+886336,ACN,2008-10-08,32.0
+886337,ACN,2008-10-09,30.059999465942383
+886338,ACN,2008-10-10,28.899999618530277
+886339,ACN,2008-10-13,33.630001068115234
+886340,ACN,2008-10-14,33.0
+886341,ACN,2008-10-15,31.15999984741211
+886342,ACN,2008-10-16,30.86000061035156
+886343,ACN,2008-10-17,31.399999618530277
+886344,ACN,2008-10-20,31.86000061035156
+886345,ACN,2008-10-21,31.09000015258789
+886346,ACN,2008-10-22,29.959999084472656
+886347,ACN,2008-10-23,29.40999984741211
+886348,ACN,2008-10-24,28.8700008392334
+886349,ACN,2008-10-27,27.540000915527344
+886350,ACN,2008-10-28,30.170000076293945
+886351,ACN,2008-10-29,30.780000686645508
+886352,ACN,2008-10-30,32.08000183105469
+886353,ACN,2008-10-31,33.04999923706055
+886354,ACN,2008-11-03,32.189998626708984
+886355,ACN,2008-11-04,33.060001373291016
+886356,ACN,2008-11-05,31.3700008392334
+886357,ACN,2008-11-06,29.43000030517578
+886358,ACN,2008-11-07,30.51000022888184
+886359,ACN,2008-11-10,30.020000457763672
+886360,ACN,2008-11-11,29.559999465942383
+886361,ACN,2008-11-12,28.09000015258789
+886362,ACN,2008-11-13,29.3700008392334
+886363,ACN,2008-11-14,28.670000076293945
+886364,ACN,2008-11-17,27.549999237060547
+886365,ACN,2008-11-18,28.549999237060547
+886366,ACN,2008-11-19,27.0
+886367,ACN,2008-11-20,26.709999084472656
+886368,ACN,2008-11-21,28.51000022888184
+886369,ACN,2008-11-24,29.989999771118164
+886370,ACN,2008-11-25,29.440000534057617
+886371,ACN,2008-11-26,30.57999992370605
+886372,ACN,2008-11-28,30.979999542236328
+886373,ACN,2008-12-01,29.059999465942383
+886374,ACN,2008-12-02,30.020000457763672
+886375,ACN,2008-12-03,30.8700008392334
+886376,ACN,2008-12-04,29.1299991607666
+886377,ACN,2008-12-05,28.270000457763672
+886378,ACN,2008-12-08,28.34000015258789
+886379,ACN,2008-12-09,29.0
+886380,ACN,2008-12-10,28.46999931335449
+886381,ACN,2008-12-11,27.559999465942383
+886382,ACN,2008-12-12,28.59000015258789
+886383,ACN,2008-12-15,29.040000915527344
+886384,ACN,2008-12-16,29.5
+886385,ACN,2008-12-17,30.239999771118164
+886386,ACN,2008-12-18,30.40999984741211
+886387,ACN,2008-12-19,32.209999084472656
+886388,ACN,2008-12-22,32.0
+886389,ACN,2008-12-23,31.690000534057617
+886390,ACN,2008-12-24,31.350000381469727
+886391,ACN,2008-12-26,31.56999969482422
+886392,ACN,2008-12-29,31.850000381469727
+886393,ACN,2008-12-30,32.43000030517578
+886394,ACN,2008-12-31,32.790000915527344
+886395,ACN,2009-01-02,33.66999816894531
+886396,ACN,2009-01-05,33.81999969482422
+886397,ACN,2009-01-06,33.400001525878906
+886398,ACN,2009-01-07,33.779998779296875
+886399,ACN,2009-01-08,33.439998626708984
+886400,ACN,2009-01-09,33.72999954223633
+886401,ACN,2009-01-12,33.029998779296875
+886402,ACN,2009-01-13,34.06999969482422
+886403,ACN,2009-01-14,32.439998626708984
+886404,ACN,2009-01-15,32.650001525878906
+886405,ACN,2009-01-16,32.68000030517578
+886406,ACN,2009-01-20,31.8799991607666
+886407,ACN,2009-01-21,32.97999954223633
+886408,ACN,2009-01-22,31.65999984741211
+886409,ACN,2009-01-23,31.3799991607666
+886410,ACN,2009-01-26,32.02000045776367
+886411,ACN,2009-01-27,32.380001068115234
+886412,ACN,2009-01-28,33.16999816894531
+886413,ACN,2009-01-29,32.16999816894531
+886414,ACN,2009-01-30,31.559999465942383
+886415,ACN,2009-02-02,31.809999465942383
+886416,ACN,2009-02-03,32.880001068115234
+886417,ACN,2009-02-04,33.11000061035156
+886418,ACN,2009-02-05,32.61000061035156
+886419,ACN,2009-02-06,33.119998931884766
+886420,ACN,2009-02-09,33.0
+886421,ACN,2009-02-10,32.0099983215332
+886422,ACN,2009-02-11,31.88999938964844
+886423,ACN,2009-02-12,31.459999084472656
+886424,ACN,2009-02-13,30.950000762939453
+886425,ACN,2009-02-17,30.32999992370605
+886426,ACN,2009-02-18,31.01000022888184
+886427,ACN,2009-02-19,30.809999465942383
+886428,ACN,2009-02-20,29.979999542236328
+886429,ACN,2009-02-23,28.88999938964844
+886430,ACN,2009-02-24,29.290000915527344
+886431,ACN,2009-02-25,29.63999938964844
+886432,ACN,2009-02-26,28.979999542236328
+886433,ACN,2009-02-27,29.190000534057617
+886434,ACN,2009-03-02,27.84000015258789
+886435,ACN,2009-03-03,27.799999237060547
+886436,ACN,2009-03-04,28.18000030517578
+886437,ACN,2009-03-05,27.71999931335449
+886438,ACN,2009-03-06,28.0
+886439,ACN,2009-03-09,27.09000015258789
+886440,ACN,2009-03-10,28.26000022888184
+886441,ACN,2009-03-11,28.920000076293945
+886442,ACN,2009-03-12,30.049999237060547
+886443,ACN,2009-03-13,30.1200008392334
+886444,ACN,2009-03-16,29.979999542236328
+886445,ACN,2009-03-17,30.479999542236328
+886446,ACN,2009-03-18,30.950000762939453
+886447,ACN,2009-03-19,30.530000686645508
+886448,ACN,2009-03-20,30.200000762939453
+886449,ACN,2009-03-23,31.71999931335449
+886450,ACN,2009-03-24,31.21999931335449
+886451,ACN,2009-03-25,31.61000061035156
+886452,ACN,2009-03-26,31.959999084472656
+886453,ACN,2009-03-27,27.65999984741211
+886454,ACN,2009-03-30,27.82999992370605
+886455,ACN,2009-03-31,27.489999771118164
+886456,ACN,2009-04-01,27.649999618530277
+886457,ACN,2009-04-02,27.71999931335449
+886458,ACN,2009-04-03,28.040000915527344
+886459,ACN,2009-04-06,28.229999542236328
+886460,ACN,2009-04-07,27.59000015258789
+886461,ACN,2009-04-08,27.440000534057617
+886462,ACN,2009-04-09,27.709999084472656
+886463,ACN,2009-04-13,27.899999618530277
+886464,ACN,2009-04-14,27.799999237060547
+886465,ACN,2009-04-15,27.38999938964844
+886466,ACN,2009-04-16,27.5
+886467,ACN,2009-04-17,27.1200008392334
+886468,ACN,2009-04-20,27.01000022888184
+886469,ACN,2009-04-21,26.670000076293945
+886470,ACN,2009-04-22,26.790000915527344
+886471,ACN,2009-04-23,27.56999969482422
+886472,ACN,2009-04-24,29.270000457763672
+886473,ACN,2009-04-27,29.020000457763672
+886474,ACN,2009-04-28,28.90999984741211
+886475,ACN,2009-04-29,29.56999969482422
+886476,ACN,2009-04-30,29.43000030517578
+886477,ACN,2009-05-01,29.86000061035156
+886478,ACN,2009-05-04,30.5
+886479,ACN,2009-05-05,30.420000076293945
+886480,ACN,2009-05-06,30.149999618530277
+886481,ACN,2009-05-07,30.059999465942383
+886482,ACN,2009-05-08,29.399999618530277
+886483,ACN,2009-05-11,29.46999931335449
+886484,ACN,2009-05-12,29.31999969482422
+886485,ACN,2009-05-13,28.81999969482422
+886486,ACN,2009-05-14,28.96999931335449
+886487,ACN,2009-05-15,28.82999992370605
+886488,ACN,2009-05-18,30.09000015258789
+886489,ACN,2009-05-19,30.0
+886490,ACN,2009-05-20,30.34000015258789
+886491,ACN,2009-05-21,29.8799991607666
+886492,ACN,2009-05-22,30.31999969482422
+886493,ACN,2009-05-26,30.899999618530277
+886494,ACN,2009-05-27,30.43000030517578
+886495,ACN,2009-05-28,30.0
+886496,ACN,2009-05-29,29.93000030517578
+886497,ACN,2009-06-01,31.299999237060547
+886498,ACN,2009-06-02,31.21999931335449
+886499,ACN,2009-06-03,30.3700008392334
+886500,ACN,2009-06-04,30.200000762939453
+886501,ACN,2009-06-05,30.540000915527344
+886502,ACN,2009-06-08,29.709999084472656
+886503,ACN,2009-06-09,30.280000686645508
+886504,ACN,2009-06-10,30.649999618530277
+886505,ACN,2009-06-11,31.350000381469727
+886506,ACN,2009-06-12,31.46999931335449
+886507,ACN,2009-06-15,31.71999931335449
+886508,ACN,2009-06-16,31.489999771118164
+886509,ACN,2009-06-17,32.34000015258789
+886510,ACN,2009-06-18,32.02000045776367
+886511,ACN,2009-06-19,31.739999771118164
+886512,ACN,2009-06-22,31.1200008392334
+886513,ACN,2009-06-23,31.170000076293945
+886514,ACN,2009-06-24,31.43000030517578
+886515,ACN,2009-06-25,31.63999938964844
+886516,ACN,2009-06-26,33.720001220703125
+886517,ACN,2009-06-29,33.43000030517578
+886518,ACN,2009-06-30,33.459999084472656
+886519,ACN,2009-07-01,33.7400016784668
+886520,ACN,2009-07-02,33.13999938964844
+886521,ACN,2009-07-06,33.130001068115234
+886522,ACN,2009-07-07,32.56999969482422
+886523,ACN,2009-07-08,32.650001525878906
+886524,ACN,2009-07-09,32.38999938964844
+886525,ACN,2009-07-10,32.70000076293945
+886526,ACN,2009-07-13,33.36000061035156
+886527,ACN,2009-07-14,33.709999084472656
+886528,ACN,2009-07-15,34.040000915527344
+886529,ACN,2009-07-16,34.369998931884766
+886530,ACN,2009-07-17,34.43000030517578
+886531,ACN,2009-07-20,34.33000183105469
+886532,ACN,2009-07-21,34.25
+886533,ACN,2009-07-22,33.79999923706055
+886534,ACN,2009-07-23,35.119998931884766
+886535,ACN,2009-07-24,35.459999084472656
+886536,ACN,2009-07-27,35.11000061035156
+886537,ACN,2009-07-28,35.27000045776367
+886538,ACN,2009-07-29,34.959999084472656
+886539,ACN,2009-07-30,35.119998931884766
+886540,ACN,2009-07-31,35.06999969482422
+886541,ACN,2009-08-03,35.97999954223633
+886542,ACN,2009-08-04,35.65999984741211
+886543,ACN,2009-08-05,35.380001068115234
+886544,ACN,2009-08-06,35.150001525878906
+886545,ACN,2009-08-07,35.650001525878906
+886546,ACN,2009-08-10,35.93000030517578
+886547,ACN,2009-08-11,35.52000045776367
+886548,ACN,2009-08-12,35.79999923706055
+886549,ACN,2009-08-13,36.34999847412109
+886550,ACN,2009-08-14,36.119998931884766
+886551,ACN,2009-08-17,35.939998626708984
+886552,ACN,2009-08-18,36.29999923706055
+886553,ACN,2009-08-19,36.56999969482422
+886554,ACN,2009-08-20,36.34000015258789
+886555,ACN,2009-08-21,35.459999084472656
+886556,ACN,2009-08-24,35.560001373291016
+886557,ACN,2009-08-25,34.63999938964844
+886558,ACN,2009-08-26,35.06999969482422
+886559,ACN,2009-08-27,35.119998931884766
+886560,ACN,2009-08-28,34.20000076293945
+886561,ACN,2009-08-31,33.0
+886562,ACN,2009-09-01,33.209999084472656
+886563,ACN,2009-09-02,33.33000183105469
+886564,ACN,2009-09-03,34.40999984741211
+886565,ACN,2009-09-04,34.689998626708984
+886566,ACN,2009-09-08,34.5
+886567,ACN,2009-09-09,34.75
+886568,ACN,2009-09-10,35.13999938964844
+886569,ACN,2009-09-11,35.70000076293945
+886570,ACN,2009-09-14,35.810001373291016
+886571,ACN,2009-09-15,35.810001373291016
+886572,ACN,2009-09-16,36.43999862670898
+886573,ACN,2009-09-17,36.2599983215332
+886574,ACN,2009-09-18,35.84000015258789
+886575,ACN,2009-09-21,36.060001373291016
+886576,ACN,2009-09-22,36.93999862670898
+886577,ACN,2009-09-23,36.400001525878906
+886578,ACN,2009-09-24,35.959999084472656
+886579,ACN,2009-09-25,36.119998931884766
+886580,ACN,2009-09-28,37.88999938964844
+886581,ACN,2009-09-29,37.25
+886582,ACN,2009-09-30,37.27000045776367
+886583,ACN,2009-10-01,36.52999877929688
+886584,ACN,2009-10-02,37.5
+886585,ACN,2009-10-05,37.9900016784668
+886586,ACN,2009-10-06,38.33000183105469
+886587,ACN,2009-10-07,38.40999984741211
+886588,ACN,2009-10-08,39.13999938964844
+886589,ACN,2009-10-09,39.06999969482422
+886590,ACN,2009-10-12,39.5099983215332
+886591,ACN,2009-10-13,39.41999816894531
+886592,ACN,2009-10-14,39.2599983215332
+886593,ACN,2009-10-15,38.79999923706055
+886594,ACN,2009-10-16,39.119998931884766
+886595,ACN,2009-10-19,38.68999862670898
+886596,ACN,2009-10-20,38.150001525878906
+886597,ACN,2009-10-21,38.38999938964844
+886598,ACN,2009-10-22,37.65999984741211
+886599,ACN,2009-10-23,37.77000045776367
+886600,ACN,2009-10-26,37.400001525878906
+886601,ACN,2009-10-27,37.36000061035156
+886602,ACN,2009-10-28,37.27000045776367
+886603,ACN,2009-10-29,37.61000061035156
+886604,ACN,2009-10-30,37.08000183105469
+886605,ACN,2009-11-02,37.650001525878906
+886606,ACN,2009-11-03,38.13999938964844
+886607,ACN,2009-11-04,38.5099983215332
+886608,ACN,2009-11-05,38.970001220703125
+886609,ACN,2009-11-06,39.25
+886610,ACN,2009-11-09,39.97999954223633
+886611,ACN,2009-11-10,39.41999816894531
+886612,ACN,2009-11-11,39.09999847412109
+886613,ACN,2009-11-12,39.43999862670898
+886614,ACN,2009-11-13,39.54999923706055
+886615,ACN,2009-11-16,39.91999816894531
+886616,ACN,2009-11-17,40.25
+886617,ACN,2009-11-18,40.0
+886618,ACN,2009-11-19,39.75
+886619,ACN,2009-11-20,39.83000183105469
+886620,ACN,2009-11-23,40.540000915527344
+886621,ACN,2009-11-24,40.540000915527344
+886622,ACN,2009-11-25,40.58000183105469
+886623,ACN,2009-11-27,40.5099983215332
+886624,ACN,2009-11-30,41.040000915527344
+886625,ACN,2009-12-01,41.5
+886626,ACN,2009-12-02,42.02999877929688
+886627,ACN,2009-12-03,41.880001068115234
+886628,ACN,2009-12-04,42.540000915527344
+886629,ACN,2009-12-07,42.79999923706055
+886630,ACN,2009-12-08,42.869998931884766
+886631,ACN,2009-12-09,42.2400016784668
+886632,ACN,2009-12-10,42.68000030517578
+886633,ACN,2009-12-11,42.0
+886634,ACN,2009-12-14,41.959999084472656
+886635,ACN,2009-12-15,41.43999862670898
+886636,ACN,2009-12-16,41.84000015258789
+886637,ACN,2009-12-17,41.65999984741211
+886638,ACN,2009-12-18,41.369998931884766
+886639,ACN,2009-12-21,40.630001068115234
+886640,ACN,2009-12-22,40.880001068115234
+886641,ACN,2009-12-23,41.27000045776367
+886642,ACN,2009-12-24,41.38999938964844
+886643,ACN,2009-12-28,41.84999847412109
+886644,ACN,2009-12-29,41.83000183105469
+886645,ACN,2009-12-30,41.68999862670898
+886646,ACN,2009-12-31,41.5
+886647,ACN,2010-01-04,42.06999969482422
+886648,ACN,2010-01-05,42.33000183105469
+886649,ACN,2010-01-06,42.77999877929688
+886650,ACN,2010-01-07,42.7400016784668
+886651,ACN,2010-01-08,42.56999969482422
+886652,ACN,2010-01-11,42.52999877929688
+886653,ACN,2010-01-12,42.2599983215332
+886654,ACN,2010-01-13,42.7400016784668
+886655,ACN,2010-01-14,43.119998931884766
+886656,ACN,2010-01-15,42.810001373291016
+886657,ACN,2010-01-19,43.75
+886658,ACN,2010-01-20,43.5099983215332
+886659,ACN,2010-01-21,43.09000015258789
+886660,ACN,2010-01-22,42.18000030517578
+886661,ACN,2010-01-25,41.880001068115234
+886662,ACN,2010-01-26,41.83000183105469
+886663,ACN,2010-01-27,41.93000030517578
+886664,ACN,2010-01-28,41.290000915527344
+886665,ACN,2010-01-29,40.9900016784668
+886666,ACN,2010-02-01,41.18999862670898
+886667,ACN,2010-02-02,41.619998931884766
+886668,ACN,2010-02-03,41.59999847412109
+886669,ACN,2010-02-04,40.61000061035156
+886670,ACN,2010-02-05,40.540000915527344
+886671,ACN,2010-02-08,40.16999816894531
+886672,ACN,2010-02-09,40.2400016784668
+886673,ACN,2010-02-10,40.02000045776367
+886674,ACN,2010-02-11,40.27000045776367
+886675,ACN,2010-02-12,40.4900016784668
+886676,ACN,2010-02-16,40.84000015258789
+886677,ACN,2010-02-17,40.790000915527344
+886678,ACN,2010-02-18,41.310001373291016
+886679,ACN,2010-02-19,40.869998931884766
+886680,ACN,2010-02-22,40.70000076293945
+886681,ACN,2010-02-23,40.2599983215332
+886682,ACN,2010-02-24,40.27999877929688
+886683,ACN,2010-02-25,39.75
+886684,ACN,2010-02-26,39.970001220703125
+886685,ACN,2010-03-01,40.09000015258789
+886686,ACN,2010-03-02,40.59999847412109
+886687,ACN,2010-03-03,40.63999938964844
+886688,ACN,2010-03-04,40.90999984741211
+886689,ACN,2010-03-05,41.18000030517578
+886690,ACN,2010-03-08,41.459999084472656
+886691,ACN,2010-03-09,42.060001373291016
+886692,ACN,2010-03-10,42.060001373291016
+886693,ACN,2010-03-11,42.0
+886694,ACN,2010-03-12,42.119998931884766
+886695,ACN,2010-03-15,42.5
+886696,ACN,2010-03-16,42.0
+886697,ACN,2010-03-17,42.2400016784668
+886698,ACN,2010-03-18,42.27999877929688
+886699,ACN,2010-03-19,42.060001373291016
+886700,ACN,2010-03-22,42.43000030517578
+886701,ACN,2010-03-23,42.400001525878906
+886702,ACN,2010-03-24,41.790000915527344
+886703,ACN,2010-03-25,41.52000045776367
+886704,ACN,2010-03-26,42.400001525878906
+886705,ACN,2010-03-29,42.29999923706055
+886706,ACN,2010-03-30,42.209999084472656
+886707,ACN,2010-03-31,41.95000076293945
+886708,ACN,2010-04-01,41.84000015258789
+886709,ACN,2010-04-05,41.959999084472656
+886710,ACN,2010-04-06,41.52000045776367
+886711,ACN,2010-04-07,41.560001373291016
+886712,ACN,2010-04-08,41.900001525878906
+886713,ACN,2010-04-09,42.83000183105469
+886714,ACN,2010-04-12,43.06999969482422
+886715,ACN,2010-04-13,43.09999847412109
+886716,ACN,2010-04-14,43.040000915527344
+886717,ACN,2010-04-15,43.2400016784668
+886718,ACN,2010-04-16,43.150001525878906
+886719,ACN,2010-04-19,42.83000183105469
+886720,ACN,2010-04-20,43.66999816894531
+886721,ACN,2010-04-21,43.97999954223633
+886722,ACN,2010-04-22,43.91999816894531
+886723,ACN,2010-04-23,44.66999816894531
+886724,ACN,2010-04-26,44.06999969482422
+886725,ACN,2010-04-27,43.20000076293945
+886726,ACN,2010-04-28,43.52000045776367
+886727,ACN,2010-04-29,44.18999862670898
+886728,ACN,2010-04-30,43.63999938964844
+886729,ACN,2010-05-03,43.75
+886730,ACN,2010-05-04,43.0
+886731,ACN,2010-05-05,42.16999816894531
+886732,ACN,2010-05-06,41.09000015258789
+886733,ACN,2010-05-07,40.31999969482422
+886734,ACN,2010-05-10,41.04999923706055
+886735,ACN,2010-05-11,41.150001525878906
+886736,ACN,2010-05-12,41.459999084472656
+886737,ACN,2010-05-13,40.81999969482422
+886738,ACN,2010-05-14,38.9900016784668
+886739,ACN,2010-05-17,39.81999969482422
+886740,ACN,2010-05-18,39.2599983215332
+886741,ACN,2010-05-19,39.2400016784668
+886742,ACN,2010-05-20,37.959999084472656
+886743,ACN,2010-05-21,38.13999938964844
+886744,ACN,2010-05-24,38.34000015258789
+886745,ACN,2010-05-25,37.93000030517578
+886746,ACN,2010-05-26,37.40999984741211
+886747,ACN,2010-05-27,38.25
+886748,ACN,2010-05-28,37.52000045776367
+886749,ACN,2010-06-01,36.709999084472656
+886750,ACN,2010-06-02,36.83000183105469
+886751,ACN,2010-06-03,37.84999847412109
+886752,ACN,2010-06-04,36.93000030517578
+886753,ACN,2010-06-07,36.54999923706055
+886754,ACN,2010-06-08,36.43999862670898
+886755,ACN,2010-06-09,36.43999862670898
+886756,ACN,2010-06-10,37.65999984741211
+886757,ACN,2010-06-11,37.63999938964844
+886758,ACN,2010-06-14,37.79999923706055
+886759,ACN,2010-06-15,38.540000915527344
+886760,ACN,2010-06-16,38.68999862670898
+886761,ACN,2010-06-17,38.4900016784668
+886762,ACN,2010-06-18,38.93000030517578
+886763,ACN,2010-06-21,38.810001373291016
+886764,ACN,2010-06-22,38.2400016784668
+886765,ACN,2010-06-23,38.16999816894531
+886766,ACN,2010-06-24,37.54999923706055
+886767,ACN,2010-06-25,40.54999923706055
+886768,ACN,2010-06-28,39.720001220703125
+886769,ACN,2010-06-29,38.650001525878906
+886770,ACN,2010-06-30,38.650001525878906
+886771,ACN,2010-07-01,38.27999877929688
+886772,ACN,2010-07-02,37.93999862670898
+886773,ACN,2010-07-06,38.40999984741211
+886774,ACN,2010-07-07,39.2599983215332
+886775,ACN,2010-07-08,39.34000015258789
+886776,ACN,2010-07-09,39.41999816894531
+886777,ACN,2010-07-12,39.72999954223633
+886778,ACN,2010-07-13,40.25
+886779,ACN,2010-07-14,40.09999847412109
+886780,ACN,2010-07-15,40.02000045776367
+886781,ACN,2010-07-16,39.0
+886782,ACN,2010-07-19,39.16999816894531
+886783,ACN,2010-07-20,38.900001525878906
+886784,ACN,2010-07-21,38.61000061035156
+886785,ACN,2010-07-22,39.7599983215332
+886786,ACN,2010-07-23,40.380001068115234
+886787,ACN,2010-07-26,40.47999954223633
+886788,ACN,2010-07-27,40.33000183105469
+886789,ACN,2010-07-28,39.86000061035156
+886790,ACN,2010-07-29,39.25
+886791,ACN,2010-07-30,39.63999938964844
+886792,ACN,2010-08-02,40.33000183105469
+886793,ACN,2010-08-03,40.0
+886794,ACN,2010-08-04,40.34000015258789
+886795,ACN,2010-08-05,39.970001220703125
+886796,ACN,2010-08-06,40.27000045776367
+886797,ACN,2010-08-09,40.56999969482422
+886798,ACN,2010-08-10,40.470001220703125
+886799,ACN,2010-08-11,39.9900016784668
+886800,ACN,2010-08-12,39.459999084472656
+886801,ACN,2010-08-13,38.84999847412109
+886802,ACN,2010-08-16,38.90999984741211
+886803,ACN,2010-08-17,39.65999984741211
+886804,ACN,2010-08-18,39.65999984741211
+886805,ACN,2010-08-19,38.900001525878906
+886806,ACN,2010-08-20,38.41999816894531
+886807,ACN,2010-08-23,38.0
+886808,ACN,2010-08-24,37.18999862670898
+886809,ACN,2010-08-25,37.27999877929688
+886810,ACN,2010-08-26,37.13999938964844
+886811,ACN,2010-08-27,37.20000076293945
+886812,ACN,2010-08-30,36.900001525878906
+886813,ACN,2010-08-31,36.59999847412109
+886814,ACN,2010-09-01,37.400001525878906
+886815,ACN,2010-09-02,37.9900016784668
+886816,ACN,2010-09-03,38.58000183105469
+886817,ACN,2010-09-07,38.34999847412109
+886818,ACN,2010-09-08,38.130001068115234
+886819,ACN,2010-09-09,38.209999084472656
+886820,ACN,2010-09-10,38.81999969482422
+886821,ACN,2010-09-13,39.09000015258789
+886822,ACN,2010-09-14,39.209999084472656
+886823,ACN,2010-09-15,39.63999938964844
+886824,ACN,2010-09-16,39.869998931884766
+886825,ACN,2010-09-17,40.560001373291016
+886826,ACN,2010-09-20,41.54999923706055
+886827,ACN,2010-09-21,41.540000915527344
+886828,ACN,2010-09-22,42.2599983215332
+886829,ACN,2010-09-23,42.43000030517578
+886830,ACN,2010-09-24,41.900001525878906
+886831,ACN,2010-09-27,41.68000030517578
+886832,ACN,2010-09-28,41.91999816894531
+886833,ACN,2010-09-29,42.29999923706055
+886834,ACN,2010-09-30,42.4900016784668
+886835,ACN,2010-10-01,44.380001068115234
+886836,ACN,2010-10-04,44.38999938964844
+886837,ACN,2010-10-05,45.150001525878906
+886838,ACN,2010-10-06,45.20000076293945
+886839,ACN,2010-10-07,45.84000015258789
+886840,ACN,2010-10-08,45.77999877929688
+886841,ACN,2010-10-11,45.560001373291016
+886842,ACN,2010-10-12,45.72999954223633
+886843,ACN,2010-10-13,45.25
+886844,ACN,2010-10-14,45.43000030517578
+886845,ACN,2010-10-15,45.290000915527344
+886846,ACN,2010-10-18,45.43000030517578
+886847,ACN,2010-10-19,45.45000076293945
+886848,ACN,2010-10-20,45.560001373291016
+886849,ACN,2010-10-21,45.75
+886850,ACN,2010-10-22,45.63999938964844
+886851,ACN,2010-10-25,45.52999877929688
+886852,ACN,2010-10-26,45.04999923706055
+886853,ACN,2010-10-27,44.869998931884766
+886854,ACN,2010-10-28,44.90999984741211
+886855,ACN,2010-10-29,44.709999084472656
+886856,ACN,2010-11-01,44.970001220703125
+886857,ACN,2010-11-02,44.9900016784668
+886858,ACN,2010-11-03,45.34000015258789
+886859,ACN,2010-11-04,45.66999816894531
+886860,ACN,2010-11-05,45.66999816894531
+886861,ACN,2010-11-08,44.97999954223633
+886862,ACN,2010-11-09,45.29999923706055
+886863,ACN,2010-11-10,45.5
+886864,ACN,2010-11-11,44.2400016784668
+886865,ACN,2010-11-12,43.36000061035156
+886866,ACN,2010-11-15,44.2400016784668
+886867,ACN,2010-11-16,43.95000076293945
+886868,ACN,2010-11-17,44.09999847412109
+886869,ACN,2010-11-18,44.33000183105469
+886870,ACN,2010-11-19,44.209999084472656
+886871,ACN,2010-11-22,43.93999862670898
+886872,ACN,2010-11-23,43.709999084472656
+886873,ACN,2010-11-24,44.18999862670898
+886874,ACN,2010-11-26,43.84000015258789
+886875,ACN,2010-11-29,43.900001525878906
+886876,ACN,2010-11-30,43.31999969482422
+886877,ACN,2010-12-01,44.0
+886878,ACN,2010-12-02,44.310001373291016
+886879,ACN,2010-12-03,44.220001220703125
+886880,ACN,2010-12-06,44.33000183105469
+886881,ACN,2010-12-07,44.9900016784668
+886882,ACN,2010-12-08,45.0099983215332
+886883,ACN,2010-12-09,44.61000061035156
+886884,ACN,2010-12-10,45.65999984741211
+886885,ACN,2010-12-13,45.900001525878906
+886886,ACN,2010-12-14,46.58000183105469
+886887,ACN,2010-12-15,46.09999847412109
+886888,ACN,2010-12-16,46.66999816894531
+886889,ACN,2010-12-17,50.31999969482422
+886890,ACN,2010-12-20,48.68999862670898
+886891,ACN,2010-12-21,48.72999954223633
+886892,ACN,2010-12-22,48.63999938964844
+886893,ACN,2010-12-23,48.34000015258789
+886894,ACN,2010-12-27,48.25
+886895,ACN,2010-12-28,47.97999954223633
+886896,ACN,2010-12-29,48.619998931884766
+886897,ACN,2010-12-30,48.41999816894531
+886898,ACN,2010-12-31,48.4900016784668
+886899,ACN,2011-01-03,48.59000015258789
+886900,ACN,2011-01-04,48.27000045776367
+886901,ACN,2011-01-05,48.27999877929688
+886902,ACN,2011-01-06,48.459999084472656
+886903,ACN,2011-01-07,48.540000915527344
+886904,ACN,2011-01-10,48.11000061035156
+886905,ACN,2011-01-11,48.77000045776367
+886906,ACN,2011-01-12,49.88999938964844
+886907,ACN,2011-01-13,49.869998931884766
+886908,ACN,2011-01-14,50.0
+886909,ACN,2011-01-18,50.34999847412109
+886910,ACN,2011-01-19,50.20000076293945
+886911,ACN,2011-01-20,51.13999938964844
+886912,ACN,2011-01-21,51.040000915527344
+886913,ACN,2011-01-24,51.470001220703125
+886914,ACN,2011-01-25,51.720001220703125
+886915,ACN,2011-01-26,52.34999847412109
+886916,ACN,2011-01-27,52.36000061035156
+886917,ACN,2011-01-28,51.52000045776367
+886918,ACN,2011-01-31,51.470001220703125
+886919,ACN,2011-02-01,52.369998931884766
+886920,ACN,2011-02-02,52.560001373291016
+886921,ACN,2011-02-03,52.77999877929688
+886922,ACN,2011-02-04,52.54999923706055
+886923,ACN,2011-02-07,52.66999816894531
+886924,ACN,2011-02-08,52.63999938964844
+886925,ACN,2011-02-09,52.70000076293945
+886926,ACN,2011-02-10,52.9900016784668
+886927,ACN,2011-02-11,52.400001525878906
+886928,ACN,2011-02-14,52.40999984741211
+886929,ACN,2011-02-15,51.9900016784668
+886930,ACN,2011-02-16,53.40999984741211
+886931,ACN,2011-02-17,54.040000915527344
+886932,ACN,2011-02-18,53.61000061035156
+886933,ACN,2011-02-22,52.369998931884766
+886934,ACN,2011-02-23,51.2599983215332
+886935,ACN,2011-02-24,51.75
+886936,ACN,2011-02-25,52.18000030517578
+886937,ACN,2011-02-28,51.47999954223633
+886938,ACN,2011-03-01,51.15999984741211
+886939,ACN,2011-03-02,51.150001525878906
+886940,ACN,2011-03-03,53.02999877929688
+886941,ACN,2011-03-04,52.650001525878906
+886942,ACN,2011-03-07,52.38999938964844
+886943,ACN,2011-03-08,52.2599983215332
+886944,ACN,2011-03-09,52.040000915527344
+886945,ACN,2011-03-10,51.38999938964844
+886946,ACN,2011-03-11,51.58000183105469
+886947,ACN,2011-03-14,51.45000076293945
+886948,ACN,2011-03-15,50.02000045776367
+886949,ACN,2011-03-16,48.97999954223633
+886950,ACN,2011-03-17,49.02000045776367
+886951,ACN,2011-03-18,50.25
+886952,ACN,2011-03-21,50.34999847412109
+886953,ACN,2011-03-22,50.34999847412109
+886954,ACN,2011-03-23,50.66999816894531
+886955,ACN,2011-03-24,51.959999084472656
+886956,ACN,2011-03-25,54.290000915527344
+886957,ACN,2011-03-28,53.58000183105469
+886958,ACN,2011-03-29,54.27000045776367
+886959,ACN,2011-03-30,54.790000915527344
+886960,ACN,2011-03-31,54.970001220703125
+886961,ACN,2011-04-01,54.869998931884766
+886962,ACN,2011-04-04,55.06999969482422
+886963,ACN,2011-04-05,54.93000030517578
+886964,ACN,2011-04-06,54.68000030517578
+886965,ACN,2011-04-07,54.84000015258789
+886966,ACN,2011-04-08,55.09999847412109
+886967,ACN,2011-04-11,56.0
+886968,ACN,2011-04-12,55.84000015258789
+886969,ACN,2011-04-13,56.54999923706055
+886970,ACN,2011-04-14,55.560001373291016
+886971,ACN,2011-04-15,54.66999816894531
+886972,ACN,2011-04-18,54.4900016784668
+886973,ACN,2011-04-19,55.400001525878906
+886974,ACN,2011-04-20,56.04999923706055
+886975,ACN,2011-04-21,56.810001373291016
+886976,ACN,2011-04-25,56.540000915527344
+886977,ACN,2011-04-26,56.70000076293945
+886978,ACN,2011-04-27,56.869998931884766
+886979,ACN,2011-04-28,56.9900016784668
+886980,ACN,2011-04-29,57.130001068115234
+886981,ACN,2011-05-02,58.060001373291016
+886982,ACN,2011-05-03,55.95000076293945
+886983,ACN,2011-05-04,55.90999984741211
+886984,ACN,2011-05-05,54.93000030517578
+886985,ACN,2011-05-06,55.150001525878906
+886986,ACN,2011-05-09,55.7400016784668
+886987,ACN,2011-05-10,56.959999084472656
+886988,ACN,2011-05-11,56.27999877929688
+886989,ACN,2011-05-12,56.59999847412109
+886990,ACN,2011-05-13,55.7400016784668
+886991,ACN,2011-05-16,56.150001525878906
+886992,ACN,2011-05-17,56.7400016784668
+886993,ACN,2011-05-18,56.91999816894531
+886994,ACN,2011-05-19,56.93999862670898
+886995,ACN,2011-05-20,57.41999816894531
+886996,ACN,2011-05-23,56.34000015258789
+886997,ACN,2011-05-24,56.38999938964844
+886998,ACN,2011-05-25,56.59000015258789
+886999,ACN,2011-05-26,57.02999877929688
+887000,ACN,2011-05-27,56.90999984741211
+887001,ACN,2011-05-31,57.38999938964844
+887002,ACN,2011-06-01,56.97999954223633
+887003,ACN,2011-06-02,56.810001373291016
+887004,ACN,2011-06-03,55.81999969482422
+887005,ACN,2011-06-06,55.77999877929688
+887006,ACN,2011-06-07,56.27000045776367
+887007,ACN,2011-06-08,55.7400016784668
+887008,ACN,2011-06-09,56.34999847412109
+887009,ACN,2011-06-10,55.540000915527344
+887010,ACN,2011-06-13,55.93000030517578
+887011,ACN,2011-06-14,57.119998931884766
+887012,ACN,2011-06-15,55.40999984741211
+887013,ACN,2011-06-16,53.97999954223633
+887014,ACN,2011-06-17,53.95000076293945
+887015,ACN,2011-06-20,53.959999084472656
+887016,ACN,2011-06-21,54.790000915527344
+887017,ACN,2011-06-22,55.25
+887018,ACN,2011-06-23,55.68999862670898
+887019,ACN,2011-06-24,57.02000045776367
+887020,ACN,2011-06-27,57.790000915527344
+887021,ACN,2011-06-28,59.650001525878906
+887022,ACN,2011-06-29,59.90999984741211
+887023,ACN,2011-06-30,60.41999816894531
+887024,ACN,2011-07-01,60.869998931884766
+887025,ACN,2011-07-05,61.75
+887026,ACN,2011-07-06,62.09999847412109
+887027,ACN,2011-07-07,63.43999862670898
+887028,ACN,2011-07-08,63.43000030517578
+887029,ACN,2011-07-11,61.4900016784668
+887030,ACN,2011-07-12,61.04999923706055
+887031,ACN,2011-07-13,60.66999816894531
+887032,ACN,2011-07-14,60.83000183105469
+887033,ACN,2011-07-15,60.70000076293945
+887034,ACN,2011-07-18,59.97999954223633
+887035,ACN,2011-07-19,61.59999847412109
+887036,ACN,2011-07-20,61.38999938964844
+887037,ACN,2011-07-21,61.7400016784668
+887038,ACN,2011-07-22,61.27999877929688
+887039,ACN,2011-07-25,61.18000030517578
+887040,ACN,2011-07-26,61.34000015258789
+887041,ACN,2011-07-27,59.75
+887042,ACN,2011-07-28,59.68999862670898
+887043,ACN,2011-07-29,59.13999938964844
+887044,ACN,2011-08-01,58.959999084472656
+887045,ACN,2011-08-02,58.0099983215332
+887046,ACN,2011-08-03,59.59999847412109
+887047,ACN,2011-08-04,56.97999954223633
+887048,ACN,2011-08-05,57.209999084472656
+887049,ACN,2011-08-08,53.15999984741211
+887050,ACN,2011-08-09,54.88999938964844
+887051,ACN,2011-08-10,51.790000915527344
+887052,ACN,2011-08-11,54.0
+887053,ACN,2011-08-12,54.61000061035156
+887054,ACN,2011-08-15,55.41999816894531
+887055,ACN,2011-08-16,54.81999969482422
+887056,ACN,2011-08-17,54.52000045776367
+887057,ACN,2011-08-18,48.86000061035156
+887058,ACN,2011-08-19,47.43999862670898
+887059,ACN,2011-08-22,48.5
+887060,ACN,2011-08-23,50.470001220703125
+887061,ACN,2011-08-24,50.97999954223633
+887062,ACN,2011-08-25,50.75
+887063,ACN,2011-08-26,51.59999847412109
+887064,ACN,2011-08-29,52.959999084472656
+887065,ACN,2011-08-30,54.02999877929688
+887066,ACN,2011-08-31,53.59000015258789
+887067,ACN,2011-09-01,52.900001525878906
+887068,ACN,2011-09-02,51.470001220703125
+887069,ACN,2011-09-06,50.720001220703125
+887070,ACN,2011-09-07,52.20000076293945
+887071,ACN,2011-09-08,52.16999816894531
+887072,ACN,2011-09-09,49.81999969482422
+887073,ACN,2011-09-12,50.02000045776367
+887074,ACN,2011-09-13,50.86000061035156
+887075,ACN,2011-09-14,51.27000045776367
+887076,ACN,2011-09-15,53.02000045776367
+887077,ACN,2011-09-16,55.02000045776367
+887078,ACN,2011-09-19,54.59999847412109
+887079,ACN,2011-09-20,54.41999816894531
+887080,ACN,2011-09-21,53.38999938964844
+887081,ACN,2011-09-22,50.36000061035156
+887082,ACN,2011-09-23,50.40999984741211
+887083,ACN,2011-09-26,51.91999816894531
+887084,ACN,2011-09-27,53.650001525878906
+887085,ACN,2011-09-28,53.83000183105469
+887086,ACN,2011-09-29,54.43999862670898
+887087,ACN,2011-09-30,52.68000030517578
+887088,ACN,2011-10-03,51.619998931884766
+887089,ACN,2011-10-04,54.2599983215332
+887090,ACN,2011-10-05,54.84999847412109
+887091,ACN,2011-10-06,55.29999923706055
+887092,ACN,2011-10-07,55.91999816894531
+887093,ACN,2011-10-10,57.38999938964844
+887094,ACN,2011-10-11,57.02000045776367
+887095,ACN,2011-10-12,57.41999816894531
+887096,ACN,2011-10-13,57.18000030517578
+887097,ACN,2011-10-14,58.79999923706055
+887098,ACN,2011-10-17,57.7400016784668
+887099,ACN,2011-10-18,57.470001220703125
+887100,ACN,2011-10-19,57.34000015258789
+887101,ACN,2011-10-20,57.09000015258789
+887102,ACN,2011-10-21,58.08000183105469
+887103,ACN,2011-10-24,58.369998931884766
+887104,ACN,2011-10-25,58.16999816894531
+887105,ACN,2011-10-26,58.209999084472656
+887106,ACN,2011-10-27,61.150001525878906
+887107,ACN,2011-10-28,61.7599983215332
+887108,ACN,2011-10-31,60.2599983215332
+887109,ACN,2011-11-01,57.459999084472656
+887110,ACN,2011-11-02,58.47999954223633
+887111,ACN,2011-11-03,59.220001220703125
+887112,ACN,2011-11-04,58.2400016784668
+887113,ACN,2011-11-07,58.0
+887114,ACN,2011-11-08,58.88999938964844
+887115,ACN,2011-11-09,56.709999084472656
+887116,ACN,2011-11-10,57.0
+887117,ACN,2011-11-11,58.970001220703125
+887118,ACN,2011-11-14,57.52000045776367
+887119,ACN,2011-11-15,57.93000030517578
+887120,ACN,2011-11-16,56.93000030517578
+887121,ACN,2011-11-17,55.70000076293945
+887122,ACN,2011-11-18,55.09999847412109
+887123,ACN,2011-11-21,55.060001373291016
+887124,ACN,2011-11-22,54.83000183105469
+887125,ACN,2011-11-23,53.630001068115234
+887126,ACN,2011-11-25,53.70000076293945
+887127,ACN,2011-11-28,55.290000915527344
+887128,ACN,2011-11-29,55.56999969482422
+887129,ACN,2011-11-30,57.93000030517578
+887130,ACN,2011-12-01,57.970001220703125
+887131,ACN,2011-12-02,58.380001068115234
+887132,ACN,2011-12-05,59.31999969482422
+887133,ACN,2011-12-06,59.16999816894531
+887134,ACN,2011-12-07,58.540000915527344
+887135,ACN,2011-12-08,56.66999816894531
+887136,ACN,2011-12-09,58.709999084472656
+887137,ACN,2011-12-12,58.220001220703125
+887138,ACN,2011-12-13,57.93000030517578
+887139,ACN,2011-12-14,56.02999877929688
+887140,ACN,2011-12-15,56.130001068115234
+887141,ACN,2011-12-16,54.150001525878906
+887142,ACN,2011-12-19,53.5
+887143,ACN,2011-12-20,54.2400016784668
+887144,ACN,2011-12-21,52.04999923706055
+887145,ACN,2011-12-22,52.58000183105469
+887146,ACN,2011-12-23,52.88999938964844
+887147,ACN,2011-12-27,52.93000030517578
+887148,ACN,2011-12-28,52.86000061035156
+887149,ACN,2011-12-29,53.84000015258789
+887150,ACN,2011-12-30,53.22999954223633
+887151,ACN,2012-01-03,52.95000076293945
+887152,ACN,2012-01-04,52.93000030517578
+887153,ACN,2012-01-05,51.91999816894531
+887154,ACN,2012-01-06,51.83000183105469
+887155,ACN,2012-01-09,51.7400016784668
+887156,ACN,2012-01-10,52.630001068115234
+887157,ACN,2012-01-11,53.66999816894531
+887158,ACN,2012-01-12,53.93999862670898
+887159,ACN,2012-01-13,53.25
+887160,ACN,2012-01-17,53.4900016784668
+887161,ACN,2012-01-18,54.95000076293945
+887162,ACN,2012-01-19,54.79999923706055
+887163,ACN,2012-01-20,55.810001373291016
+887164,ACN,2012-01-23,56.47999954223633
+887165,ACN,2012-01-24,56.630001068115234
+887166,ACN,2012-01-25,57.18999862670898
+887167,ACN,2012-01-26,56.91999816894531
+887168,ACN,2012-01-27,56.41999816894531
+887169,ACN,2012-01-30,57.060001373291016
+887170,ACN,2012-01-31,57.34000015258789
+887171,ACN,2012-02-01,58.41999816894531
+887172,ACN,2012-02-02,57.77000045776367
+887173,ACN,2012-02-03,58.310001373291016
+887174,ACN,2012-02-06,57.65999984741211
+887175,ACN,2012-02-07,57.959999084472656
+887176,ACN,2012-02-08,57.06999969482422
+887177,ACN,2012-02-09,57.40999984741211
+887178,ACN,2012-02-10,56.959999084472656
+887179,ACN,2012-02-13,57.40999984741211
+887180,ACN,2012-02-14,57.459999084472656
+887181,ACN,2012-02-15,57.880001068115234
+887182,ACN,2012-02-16,58.45000076293945
+887183,ACN,2012-02-17,58.43000030517578
+887184,ACN,2012-02-21,58.13999938964844
+887185,ACN,2012-02-22,58.52999877929688
+887186,ACN,2012-02-23,59.40999984741211
+887187,ACN,2012-02-24,59.650001525878906
+887188,ACN,2012-02-27,59.65999984741211
+887189,ACN,2012-02-28,59.7599983215332
+887190,ACN,2012-02-29,59.540000915527344
+887191,ACN,2012-03-01,59.68000030517578
+887192,ACN,2012-03-02,59.59999847412109
+887193,ACN,2012-03-05,60.880001068115234
+887194,ACN,2012-03-06,59.459999084472656
+887195,ACN,2012-03-07,59.61000061035156
+887196,ACN,2012-03-08,60.27000045776367
+887197,ACN,2012-03-09,60.86000061035156
+887198,ACN,2012-03-12,61.150001525878906
+887199,ACN,2012-03-13,62.40999984741211
+887200,ACN,2012-03-14,62.61000061035156
+887201,ACN,2012-03-15,63.630001068115234
+887202,ACN,2012-03-16,63.619998931884766
+887203,ACN,2012-03-19,63.40999984741211
+887204,ACN,2012-03-20,63.08000183105469
+887205,ACN,2012-03-21,63.75
+887206,ACN,2012-03-22,63.52000045776367
+887207,ACN,2012-03-23,64.87999725341797
+887208,ACN,2012-03-26,65.88999938964844
+887209,ACN,2012-03-27,65.45999908447266
+887210,ACN,2012-03-28,64.5
+887211,ACN,2012-03-29,64.5
+887212,ACN,2012-03-30,64.5
+887213,ACN,2012-04-02,65.48999786376953
+887214,ACN,2012-04-03,64.94999694824219
+887215,ACN,2012-04-04,64.44000244140625
+887216,ACN,2012-04-05,64.79000091552734
+887217,ACN,2012-04-09,63.7400016784668
+887218,ACN,2012-04-10,63.150001525878906
+887219,ACN,2012-04-11,63.619998931884766
+887220,ACN,2012-04-12,64.12999725341797
+887221,ACN,2012-04-13,62.54999923706055
+887222,ACN,2012-04-16,61.880001068115234
+887223,ACN,2012-04-17,64.18000030517578
+887224,ACN,2012-04-18,63.560001373291016
+887225,ACN,2012-04-19,63.04999923706055
+887226,ACN,2012-04-20,63.400001525878906
+887227,ACN,2012-04-23,63.02999877929688
+887228,ACN,2012-04-24,62.81999969482422
+887229,ACN,2012-04-25,64.05999755859375
+887230,ACN,2012-04-26,64.33999633789062
+887231,ACN,2012-04-27,65.0199966430664
+887232,ACN,2012-04-30,64.94999694824219
+887233,ACN,2012-05-01,65.0
+887234,ACN,2012-05-02,65.12999725341797
+887235,ACN,2012-05-03,64.20999908447266
+887236,ACN,2012-05-04,62.61000061035156
+887237,ACN,2012-05-07,60.220001220703125
+887238,ACN,2012-05-08,59.34000015258789
+887239,ACN,2012-05-09,59.220001220703125
+887240,ACN,2012-05-10,58.70000076293945
+887241,ACN,2012-05-11,58.61000061035156
+887242,ACN,2012-05-14,58.810001373291016
+887243,ACN,2012-05-15,58.93000030517578
+887244,ACN,2012-05-16,59.119998931884766
+887245,ACN,2012-05-17,58.38999938964844
+887246,ACN,2012-05-18,57.650001525878906
+887247,ACN,2012-05-21,59.06999969482422
+887248,ACN,2012-05-22,58.93000030517578
+887249,ACN,2012-05-23,58.90999984741211
+887250,ACN,2012-05-24,57.9900016784668
+887251,ACN,2012-05-25,57.43999862670898
+887252,ACN,2012-05-29,58.40999984741211
+887253,ACN,2012-05-30,57.720001220703125
+887254,ACN,2012-05-31,57.09999847412109
+887255,ACN,2012-06-01,55.27999877929688
+887256,ACN,2012-06-04,56.119998931884766
+887257,ACN,2012-06-05,56.7400016784668
+887258,ACN,2012-06-06,58.41999816894531
+887259,ACN,2012-06-07,58.86000061035156
+887260,ACN,2012-06-08,58.52999877929688
+887261,ACN,2012-06-11,57.22999954223633
+887262,ACN,2012-06-12,57.34999847412109
+887263,ACN,2012-06-13,56.93000030517578
+887264,ACN,2012-06-14,57.84000015258789
+887265,ACN,2012-06-15,59.08000183105469
+887266,ACN,2012-06-18,58.880001068115234
+887267,ACN,2012-06-19,59.83000183105469
+887268,ACN,2012-06-20,59.59000015258789
+887269,ACN,2012-06-21,56.65999984741211
+887270,ACN,2012-06-22,57.560001373291016
+887271,ACN,2012-06-25,56.45000076293945
+887272,ACN,2012-06-26,56.45000076293945
+887273,ACN,2012-06-27,55.869998931884766
+887274,ACN,2012-06-28,56.630001068115234
+887275,ACN,2012-06-29,60.09000015258789
+887276,ACN,2012-07-02,60.4900016784668
+887277,ACN,2012-07-03,61.09000015258789
+887278,ACN,2012-07-05,60.27000045776367
+887279,ACN,2012-07-06,58.43999862670898
+887280,ACN,2012-07-09,57.810001373291016
+887281,ACN,2012-07-10,56.97999954223633
+887282,ACN,2012-07-11,57.130001068115234
+887283,ACN,2012-07-12,57.27000045776367
+887284,ACN,2012-07-13,58.060001373291016
+887285,ACN,2012-07-16,58.04999923706055
+887286,ACN,2012-07-17,58.29999923706055
+887287,ACN,2012-07-18,58.93999862670898
+887288,ACN,2012-07-19,59.34999847412109
+887289,ACN,2012-07-20,59.0
+887290,ACN,2012-07-23,57.75
+887291,ACN,2012-07-24,57.27000045776367
+887292,ACN,2012-07-25,57.66999816894531
+887293,ACN,2012-07-26,59.209999084472656
+887294,ACN,2012-07-27,60.43000030517578
+887295,ACN,2012-07-30,60.380001068115234
+887296,ACN,2012-07-31,60.29999923706055
+887297,ACN,2012-08-01,60.20000076293945
+887298,ACN,2012-08-02,59.02999877929688
+887299,ACN,2012-08-03,60.34999847412109
+887300,ACN,2012-08-06,60.630001068115234
+887301,ACN,2012-08-07,60.95000076293945
+887302,ACN,2012-08-08,61.79999923706055
+887303,ACN,2012-08-09,61.54999923706055
+887304,ACN,2012-08-10,61.630001068115234
+887305,ACN,2012-08-13,61.5
+887306,ACN,2012-08-14,61.2599983215332
+887307,ACN,2012-08-15,60.81999969482422
+887308,ACN,2012-08-16,61.150001525878906
+887309,ACN,2012-08-17,61.08000183105469
+887310,ACN,2012-08-20,60.790000915527344
+887311,ACN,2012-08-21,60.97999954223633
+887312,ACN,2012-08-22,61.54999923706055
+887313,ACN,2012-08-23,60.83000183105469
+887314,ACN,2012-08-24,61.52999877929688
+887315,ACN,2012-08-27,61.25
+887316,ACN,2012-08-28,60.84999847412109
+887317,ACN,2012-08-29,61.02000045776367
+887318,ACN,2012-08-30,61.150001525878906
+887319,ACN,2012-08-31,61.59999847412109
+887320,ACN,2012-09-04,61.060001373291016
+887321,ACN,2012-09-05,61.34999847412109
+887322,ACN,2012-09-06,63.869998931884766
+887323,ACN,2012-09-07,64.44000244140625
+887324,ACN,2012-09-10,64.0199966430664
+887325,ACN,2012-09-11,64.87999725341797
+887326,ACN,2012-09-12,65.16999816894531
+887327,ACN,2012-09-13,65.80000305175781
+887328,ACN,2012-09-14,65.88999938964844
+887329,ACN,2012-09-17,65.5999984741211
+887330,ACN,2012-09-18,65.29000091552734
+887331,ACN,2012-09-19,65.44000244140625
+887332,ACN,2012-09-20,65.19000244140625
+887333,ACN,2012-09-21,65.25
+887334,ACN,2012-09-24,65.77999877929688
+887335,ACN,2012-09-25,64.91000366210938
+887336,ACN,2012-09-26,64.3499984741211
+887337,ACN,2012-09-27,65.37999725341797
+887338,ACN,2012-09-28,70.02999877929688
+887339,ACN,2012-10-01,69.94999694824219
+887340,ACN,2012-10-02,70.25
+887341,ACN,2012-10-03,70.4800033569336
+887342,ACN,2012-10-04,71.38999938964844
+887343,ACN,2012-10-05,70.73999786376953
+887344,ACN,2012-10-08,71.04000091552734
+887345,ACN,2012-10-09,70.4000015258789
+887346,ACN,2012-10-10,69.55000305175781
+887347,ACN,2012-10-11,69.41999816894531
+887348,ACN,2012-10-12,69.41999816894531
+887349,ACN,2012-10-15,70.16999816894531
+887350,ACN,2012-10-16,70.75
+887351,ACN,2012-10-17,69.75
+887352,ACN,2012-10-18,68.9000015258789
+887353,ACN,2012-10-19,67.75
+887354,ACN,2012-10-22,67.83000183105469
+887355,ACN,2012-10-23,66.95999908447266
+887356,ACN,2012-10-24,66.31999969482422
+887357,ACN,2012-10-25,66.66000366210938
+887358,ACN,2012-10-26,67.11000061035156
+887359,ACN,2012-10-31,67.41000366210938
+887360,ACN,2012-11-01,68.83000183105469
+887361,ACN,2012-11-02,67.91000366210938
+887362,ACN,2012-11-05,67.87999725341797
+887363,ACN,2012-11-06,68.70999908447266
+887364,ACN,2012-11-07,66.62999725341797
+887365,ACN,2012-11-08,65.94999694824219
+887366,ACN,2012-11-09,65.80999755859375
+887367,ACN,2012-11-12,66.63999938964844
+887368,ACN,2012-11-13,66.27999877929688
+887369,ACN,2012-11-14,65.05000305175781
+887370,ACN,2012-11-15,64.58999633789062
+887371,ACN,2012-11-16,66.19000244140625
+887372,ACN,2012-11-19,67.05999755859375
+887373,ACN,2012-11-20,66.62999725341797
+887374,ACN,2012-11-21,67.55999755859375
+887375,ACN,2012-11-23,68.18000030517578
+887376,ACN,2012-11-26,67.66999816894531
+887377,ACN,2012-11-27,67.3499984741211
+887378,ACN,2012-11-28,68.0199966430664
+887379,ACN,2012-11-29,68.3499984741211
+887380,ACN,2012-11-30,67.91999816894531
+887381,ACN,2012-12-03,67.83000183105469
+887382,ACN,2012-12-04,68.61000061035156
+887383,ACN,2012-12-05,69.5999984741211
+887384,ACN,2012-12-06,69.80000305175781
+887385,ACN,2012-12-07,69.4800033569336
+887386,ACN,2012-12-10,69.51000213623047
+887387,ACN,2012-12-11,70.83000183105469
+887388,ACN,2012-12-12,70.51000213623047
+887389,ACN,2012-12-13,69.55999755859375
+887390,ACN,2012-12-14,70.20999908447266
+887391,ACN,2012-12-17,71.33000183105469
+887392,ACN,2012-12-18,71.12000274658203
+887393,ACN,2012-12-19,70.4000015258789
+887394,ACN,2012-12-20,69.0199966430664
+887395,ACN,2012-12-21,67.41999816894531
+887396,ACN,2012-12-24,66.94000244140625
+887397,ACN,2012-12-26,66.29000091552734
+887398,ACN,2012-12-27,66.22000122070312
+887399,ACN,2012-12-28,65.66000366210938
+887400,ACN,2012-12-31,66.5
+887401,ACN,2013-01-02,69.05999755859375
+887402,ACN,2013-01-03,68.80999755859375
+887403,ACN,2013-01-04,69.19000244140625
+887404,ACN,2013-01-07,68.88999938964844
+887405,ACN,2013-01-08,69.29000091552734
+887406,ACN,2013-01-09,69.77999877929688
+887407,ACN,2013-01-10,69.16999816894531
+887408,ACN,2013-01-11,69.87999725341797
+887409,ACN,2013-01-14,69.86000061035156
+887410,ACN,2013-01-15,70.25
+887411,ACN,2013-01-16,69.88999938964844
+887412,ACN,2013-01-17,69.88999938964844
+887413,ACN,2013-01-18,70.11000061035156
+887414,ACN,2013-01-22,70.45999908447266
+887415,ACN,2013-01-23,71.25
+887416,ACN,2013-01-24,71.33999633789062
+887417,ACN,2013-01-25,72.20999908447266
+887418,ACN,2013-01-28,72.0999984741211
+887419,ACN,2013-01-29,71.69999694824219
+887420,ACN,2013-01-30,72.33999633789062
+887421,ACN,2013-01-31,71.88999938964844
+887422,ACN,2013-02-01,73.80000305175781
+887423,ACN,2013-02-04,72.81999969482422
+887424,ACN,2013-02-05,73.36000061035156
+887425,ACN,2013-02-06,72.41999816894531
+887426,ACN,2013-02-07,72.94999694824219
+887427,ACN,2013-02-08,73.30999755859375
+887428,ACN,2013-02-11,73.06999969482422
+887429,ACN,2013-02-12,73.37000274658203
+887430,ACN,2013-02-13,73.55999755859375
+887431,ACN,2013-02-14,73.12999725341797
+887432,ACN,2013-02-15,74.16000366210938
+887433,ACN,2013-02-19,75.4000015258789
+887434,ACN,2013-02-20,75.0
+887435,ACN,2013-02-21,73.8499984741211
+887436,ACN,2013-02-22,74.80000305175781
+887437,ACN,2013-02-25,73.91000366210938
+887438,ACN,2013-02-26,73.83000183105469
+887439,ACN,2013-02-27,74.41000366210938
+887440,ACN,2013-02-28,74.36000061035156
+887441,ACN,2013-03-01,74.81999969482422
+887442,ACN,2013-03-04,75.23999786376953
+887443,ACN,2013-03-05,76.91999816894531
+887444,ACN,2013-03-06,77.41000366210938
+887445,ACN,2013-03-07,77.56999969482422
+887446,ACN,2013-03-08,78.3499984741211
+887447,ACN,2013-03-11,78.30000305175781
+887448,ACN,2013-03-12,78.0199966430664
+887449,ACN,2013-03-13,77.93000030517578
+887450,ACN,2013-03-14,78.26000213623047
+887451,ACN,2013-03-15,76.5999984741211
+887452,ACN,2013-03-18,76.80999755859375
+887453,ACN,2013-03-19,76.18000030517578
+887454,ACN,2013-03-20,76.48999786376953
+887455,ACN,2013-03-21,74.30000305175781
+887456,ACN,2013-03-22,73.87999725341797
+887457,ACN,2013-03-25,73.41000366210938
+887458,ACN,2013-03-26,74.54000091552734
+887459,ACN,2013-03-27,74.87999725341797
+887460,ACN,2013-03-28,75.97000122070312
+887461,ACN,2013-04-01,75.8499984741211
+887462,ACN,2013-04-02,76.66999816894531
+887463,ACN,2013-04-03,76.5999984741211
+887464,ACN,2013-04-04,76.61000061035156
+887465,ACN,2013-04-05,76.25
+887466,ACN,2013-04-08,76.55000305175781
+887467,ACN,2013-04-09,76.20999908447266
+887468,ACN,2013-04-10,77.01000213623047
+887469,ACN,2013-04-11,77.77999877929688
+887470,ACN,2013-04-12,77.2300033569336
+887471,ACN,2013-04-15,75.23999786376953
+887472,ACN,2013-04-16,77.48999786376953
+887473,ACN,2013-04-17,76.69999694824219
+887474,ACN,2013-04-18,75.56999969482422
+887475,ACN,2013-04-19,74.73999786376953
+887476,ACN,2013-04-22,74.94000244140625
+887477,ACN,2013-04-23,76.30000305175781
+887478,ACN,2013-04-24,77.80999755859375
+887479,ACN,2013-04-25,79.33000183105469
+887480,ACN,2013-04-26,78.66000366210938
+887481,ACN,2013-04-29,81.12999725341797
+887482,ACN,2013-04-30,81.44000244140625
+887483,ACN,2013-05-01,79.7699966430664
+887484,ACN,2013-05-02,79.48999786376953
+887485,ACN,2013-05-03,79.5
+887486,ACN,2013-05-06,78.81999969482422
+887487,ACN,2013-05-07,79.05000305175781
+887488,ACN,2013-05-08,80.0
+887489,ACN,2013-05-09,80.08999633789062
+887490,ACN,2013-05-10,80.4800033569336
+887491,ACN,2013-05-13,79.91999816894531
+887492,ACN,2013-05-14,80.55000305175781
+887493,ACN,2013-05-15,80.76000213623047
+887494,ACN,2013-05-16,80.61000061035156
+887495,ACN,2013-05-17,82.23999786376953
+887496,ACN,2013-05-20,82.52999877929688
+887497,ACN,2013-05-21,82.9000015258789
+887498,ACN,2013-05-22,82.5199966430664
+887499,ACN,2013-05-23,82.5199966430664
+887500,ACN,2013-05-24,82.22000122070312
+887501,ACN,2013-05-28,83.08999633789062
+887502,ACN,2013-05-29,82.94999694824219
+887503,ACN,2013-05-30,82.83999633789062
+887504,ACN,2013-05-31,82.11000061035156
+887505,ACN,2013-06-03,82.0999984741211
+887506,ACN,2013-06-04,81.25
+887507,ACN,2013-06-05,79.58000183105469
+887508,ACN,2013-06-06,79.55000305175781
+887509,ACN,2013-06-07,80.9000015258789
+887510,ACN,2013-06-10,81.55000305175781
+887511,ACN,2013-06-11,80.41000366210938
+887512,ACN,2013-06-12,79.70999908447266
+887513,ACN,2013-06-13,81.08000183105469
+887514,ACN,2013-06-14,80.55000305175781
+887515,ACN,2013-06-17,82.44999694824219
+887516,ACN,2013-06-18,82.93000030517578
+887517,ACN,2013-06-19,81.83000183105469
+887518,ACN,2013-06-20,79.5199966430664
+887519,ACN,2013-06-21,79.4000015258789
+887520,ACN,2013-06-24,79.16000366210938
+887521,ACN,2013-06-25,79.66000366210938
+887522,ACN,2013-06-26,79.55999755859375
+887523,ACN,2013-06-27,80.22000122070312
+887524,ACN,2013-06-28,71.95999908447266
+887525,ACN,2013-07-01,72.0999984741211
+887526,ACN,2013-07-02,72.12000274658203
+887527,ACN,2013-07-03,72.68000030517578
+887528,ACN,2013-07-05,73.63999938964844
+887529,ACN,2013-07-08,74.47000122070312
+887530,ACN,2013-07-09,74.0999984741211
+887531,ACN,2013-07-10,74.3499984741211
+887532,ACN,2013-07-11,75.19999694824219
+887533,ACN,2013-07-12,75.5199966430664
+887534,ACN,2013-07-15,76.25
+887535,ACN,2013-07-16,75.29000091552734
+887536,ACN,2013-07-17,75.16000366210938
+887537,ACN,2013-07-18,75.44000244140625
+887538,ACN,2013-07-19,75.22000122070312
+887539,ACN,2013-07-22,75.0
+887540,ACN,2013-07-23,74.25
+887541,ACN,2013-07-24,73.72000122070312
+887542,ACN,2013-07-25,73.13999938964844
+887543,ACN,2013-07-26,73.12000274658203
+887544,ACN,2013-07-29,72.37000274658203
+887545,ACN,2013-07-30,73.73999786376953
+887546,ACN,2013-07-31,73.80999755859375
+887547,ACN,2013-08-01,74.8499984741211
+887548,ACN,2013-08-02,74.58999633789062
+887549,ACN,2013-08-05,74.2300033569336
+887550,ACN,2013-08-06,73.25
+887551,ACN,2013-08-07,73.0
+887552,ACN,2013-08-08,72.9800033569336
+887553,ACN,2013-08-09,73.52999877929688
+887554,ACN,2013-08-12,72.79000091552734
+887555,ACN,2013-08-13,72.87999725341797
+887556,ACN,2013-08-14,71.5
+887557,ACN,2013-08-15,71.52999877929688
+887558,ACN,2013-08-16,71.6500015258789
+887559,ACN,2013-08-19,71.66999816894531
+887560,ACN,2013-08-20,72.16000366210938
+887561,ACN,2013-08-21,72.80999755859375
+887562,ACN,2013-08-22,74.0999984741211
+887563,ACN,2013-08-23,74.01000213623047
+887564,ACN,2013-08-26,73.7300033569336
+887565,ACN,2013-08-27,72.23999786376953
+887566,ACN,2013-08-28,72.44999694824219
+887567,ACN,2013-08-29,72.72000122070312
+887568,ACN,2013-08-30,72.25
+887569,ACN,2013-09-03,73.08000183105469
+887570,ACN,2013-09-04,73.05000305175781
+887571,ACN,2013-09-05,74.0
+887572,ACN,2013-09-06,73.20999908447266
+887573,ACN,2013-09-09,73.58000183105469
+887574,ACN,2013-09-10,74.73999786376953
+887575,ACN,2013-09-11,75.0
+887576,ACN,2013-09-12,74.16000366210938
+887577,ACN,2013-09-13,74.5
+887578,ACN,2013-09-16,76.33999633789062
+887579,ACN,2013-09-17,76.61000061035156
+887580,ACN,2013-09-18,77.79000091552734
+887581,ACN,2013-09-19,77.55000305175781
+887582,ACN,2013-09-20,77.31999969482422
+887583,ACN,2013-09-23,76.36000061035156
+887584,ACN,2013-09-24,75.13999938964844
+887585,ACN,2013-09-25,76.12000274658203
+887586,ACN,2013-09-26,75.87000274658203
+887587,ACN,2013-09-27,74.08999633789062
+887588,ACN,2013-09-30,73.63999938964844
+887589,ACN,2013-10-01,73.81999969482422
+887590,ACN,2013-10-02,73.51000213623047
+887591,ACN,2013-10-03,73.13999938964844
+887592,ACN,2013-10-04,73.26000213623047
+887593,ACN,2013-10-07,72.3499984741211
+887594,ACN,2013-10-08,71.08999633789062
+887595,ACN,2013-10-09,70.27999877929688
+887596,ACN,2013-10-10,71.26000213623047
+887597,ACN,2013-10-11,72.70999908447266
+887598,ACN,2013-10-14,72.66000366210938
+887599,ACN,2013-10-15,71.5999984741211
+887600,ACN,2013-10-16,72.43000030517578
+887601,ACN,2013-10-17,72.8499984741211
+887602,ACN,2013-10-18,72.87999725341797
+887603,ACN,2013-10-21,73.52999877929688
+887604,ACN,2013-10-22,73.94999694824219
+887605,ACN,2013-10-23,73.77999877929688
+887606,ACN,2013-10-24,73.5
+887607,ACN,2013-10-25,73.61000061035156
+887608,ACN,2013-10-28,74.31999969482422
+887609,ACN,2013-10-29,74.91000366210938
+887610,ACN,2013-10-30,74.25
+887611,ACN,2013-10-31,73.5
+887612,ACN,2013-11-01,73.0
+887613,ACN,2013-11-04,72.70999908447266
+887614,ACN,2013-11-05,73.36000061035156
+887615,ACN,2013-11-06,75.04000091552734
+887616,ACN,2013-11-07,75.55000305175781
+887617,ACN,2013-11-08,75.23999786376953
+887618,ACN,2013-11-11,75.48999786376953
+887619,ACN,2013-11-12,76.30000305175781
+887620,ACN,2013-11-13,77.41000366210938
+887621,ACN,2013-11-14,77.05999755859375
+887622,ACN,2013-11-15,78.0199966430664
+887623,ACN,2013-11-18,78.5199966430664
+887624,ACN,2013-11-19,78.47000122070312
+887625,ACN,2013-11-20,78.16000366210938
+887626,ACN,2013-11-21,78.43000030517578
+887627,ACN,2013-11-22,77.83999633789062
+887628,ACN,2013-11-25,77.20999908447266
+887629,ACN,2013-11-26,77.37000274658203
+887630,ACN,2013-11-27,77.61000061035156
+887631,ACN,2013-11-29,77.47000122070312
+887632,ACN,2013-12-02,76.33000183105469
+887633,ACN,2013-12-03,77.08999633789062
+887634,ACN,2013-12-04,76.06999969482422
+887635,ACN,2013-12-05,75.79000091552734
+887636,ACN,2013-12-06,75.52999877929688
+887637,ACN,2013-12-09,75.12999725341797
+887638,ACN,2013-12-10,75.41000366210938
+887639,ACN,2013-12-11,74.4000015258789
+887640,ACN,2013-12-12,74.08000183105469
+887641,ACN,2013-12-13,73.94000244140625
+887642,ACN,2013-12-16,74.62000274658203
+887643,ACN,2013-12-17,74.0
+887644,ACN,2013-12-18,75.62000274658203
+887645,ACN,2013-12-19,79.51000213623047
+887646,ACN,2013-12-20,80.55000305175781
+887647,ACN,2013-12-23,81.55000305175781
+887648,ACN,2013-12-24,81.30999755859375
+887649,ACN,2013-12-26,82.1500015258789
+887650,ACN,2013-12-27,82.51000213623047
+887651,ACN,2013-12-30,82.05999755859375
+887652,ACN,2013-12-31,82.22000122070312
+887653,ACN,2014-01-02,81.12999725341797
+887654,ACN,2014-01-03,81.4000015258789
+887655,ACN,2014-01-06,80.54000091552734
+887656,ACN,2014-01-07,81.5199966430664
+887657,ACN,2014-01-08,82.1500015258789
+887658,ACN,2014-01-09,82.94999694824219
+887659,ACN,2014-01-10,83.19999694824219
+887660,ACN,2014-01-13,81.05999755859375
+887661,ACN,2014-01-14,81.94999694824219
+887662,ACN,2014-01-15,84.22000122070312
+887663,ACN,2014-01-16,84.12000274658203
+887664,ACN,2014-01-17,84.43000030517578
+887665,ACN,2014-01-21,84.93000030517578
+887666,ACN,2014-01-22,85.4000015258789
+887667,ACN,2014-01-23,83.91999816894531
+887668,ACN,2014-01-24,81.18000030517578
+887669,ACN,2014-01-27,81.1500015258789
+887670,ACN,2014-01-28,81.30000305175781
+887671,ACN,2014-01-29,80.31999969482422
+887672,ACN,2014-01-30,80.72000122070312
+887673,ACN,2014-01-31,79.87999725341797
+887674,ACN,2014-02-03,78.08999633789062
+887675,ACN,2014-02-04,78.08000183105469
+887676,ACN,2014-02-05,77.56999969482422
+887677,ACN,2014-02-06,78.5199966430664
+887678,ACN,2014-02-07,80.58000183105469
+887679,ACN,2014-02-10,79.97000122070312
+887680,ACN,2014-02-11,80.55000305175781
+887681,ACN,2014-02-12,81.20999908447266
+887682,ACN,2014-02-13,81.73999786376953
+887683,ACN,2014-02-14,82.11000061035156
+887684,ACN,2014-02-18,82.58999633789062
+887685,ACN,2014-02-19,83.26000213623047
+887686,ACN,2014-02-20,83.37999725341797
+887687,ACN,2014-02-21,83.80000305175781
+887688,ACN,2014-02-24,83.94999694824219
+887689,ACN,2014-02-25,83.41000366210938
+887690,ACN,2014-02-26,83.4000015258789
+887691,ACN,2014-02-27,83.36000061035156
+887692,ACN,2014-02-28,83.3499984741211
+887693,ACN,2014-03-03,82.5
+887694,ACN,2014-03-04,83.9800033569336
+887695,ACN,2014-03-05,84.11000061035156
+887696,ACN,2014-03-06,83.80000305175781
+887697,ACN,2014-03-07,83.93000030517578
+887698,ACN,2014-03-10,84.04000091552734
+887699,ACN,2014-03-11,83.55000305175781
+887700,ACN,2014-03-12,82.75
+887701,ACN,2014-03-13,82.08999633789062
+887702,ACN,2014-03-14,81.37999725341797
+887703,ACN,2014-03-17,83.38999938964844
+887704,ACN,2014-03-18,83.79000091552734
+887705,ACN,2014-03-19,82.62999725341797
+887706,ACN,2014-03-20,83.05999755859375
+887707,ACN,2014-03-21,82.83000183105469
+887708,ACN,2014-03-24,82.0
+887709,ACN,2014-03-25,83.5199966430664
+887710,ACN,2014-03-26,82.97000122070312
+887711,ACN,2014-03-27,78.80000305175781
+887712,ACN,2014-03-28,78.80999755859375
+887713,ACN,2014-03-31,79.72000122070312
+887714,ACN,2014-04-01,79.54000091552734
+887715,ACN,2014-04-02,79.98999786376953
+887716,ACN,2014-04-03,79.3499984741211
+887717,ACN,2014-04-04,78.13999938964844
+887718,ACN,2014-04-07,78.87999725341797
+887719,ACN,2014-04-08,78.29000091552734
+887720,ACN,2014-04-09,78.4800033569336
+887721,ACN,2014-04-10,76.83000183105469
+887722,ACN,2014-04-11,77.08999633789062
+887723,ACN,2014-04-14,77.81999969482422
+887724,ACN,2014-04-15,78.91999816894531
+887725,ACN,2014-04-16,79.11000061035156
+887726,ACN,2014-04-17,78.9000015258789
+887727,ACN,2014-04-21,79.70999908447266
+887728,ACN,2014-04-22,79.63999938964844
+887729,ACN,2014-04-23,79.11000061035156
+887730,ACN,2014-04-24,78.36000061035156
+887731,ACN,2014-04-25,78.43000030517578
+887732,ACN,2014-04-28,79.06999969482422
+887733,ACN,2014-04-29,79.68000030517578
+887734,ACN,2014-04-30,80.22000122070312
+887735,ACN,2014-05-01,79.83999633789062
+887736,ACN,2014-05-02,79.36000061035156
+887737,ACN,2014-05-05,79.0
+887738,ACN,2014-05-06,78.7300033569336
+887739,ACN,2014-05-07,78.20999908447266
+887740,ACN,2014-05-08,78.83000183105469
+887741,ACN,2014-05-09,78.73999786376953
+887742,ACN,2014-05-12,79.19000244140625
+887743,ACN,2014-05-13,79.68000030517578
+887744,ACN,2014-05-14,78.8499984741211
+887745,ACN,2014-05-15,78.41999816894531
+887746,ACN,2014-05-16,79.52999877929688
+887747,ACN,2014-05-19,79.55999755859375
+887748,ACN,2014-05-20,78.4000015258789
+887749,ACN,2014-05-21,79.37000274658203
+887750,ACN,2014-05-22,79.44999694824219
+887751,ACN,2014-05-23,79.79000091552734
+887752,ACN,2014-05-27,80.0999984741211
+887753,ACN,2014-05-28,79.58000183105469
+887754,ACN,2014-05-29,80.41999816894531
+887755,ACN,2014-05-30,81.44999694824219
+887756,ACN,2014-06-02,81.2699966430664
+887757,ACN,2014-06-03,81.87000274658203
+887758,ACN,2014-06-04,83.44999694824219
+887759,ACN,2014-06-05,83.58000183105469
+887760,ACN,2014-06-06,83.52999877929688
+887761,ACN,2014-06-09,84.26000213623047
+887762,ACN,2014-06-10,83.63999938964844
+887763,ACN,2014-06-11,82.94000244140625
+887764,ACN,2014-06-12,82.41999816894531
+887765,ACN,2014-06-13,82.7300033569336
+887766,ACN,2014-06-16,82.81999969482422
+887767,ACN,2014-06-17,82.51000213623047
+887768,ACN,2014-06-18,82.69000244140625
+887769,ACN,2014-06-19,83.05999755859375
+887770,ACN,2014-06-20,83.12999725341797
+887771,ACN,2014-06-23,82.66999816894531
+887772,ACN,2014-06-24,82.44000244140625
+887773,ACN,2014-06-25,83.05999755859375
+887774,ACN,2014-06-26,81.52999877929688
+887775,ACN,2014-06-27,81.3499984741211
+887776,ACN,2014-06-30,80.83999633789062
+887777,ACN,2014-07-01,81.25
+887778,ACN,2014-07-02,81.05999755859375
+887779,ACN,2014-07-03,81.55000305175781
+887780,ACN,2014-07-07,81.05000305175781
+887781,ACN,2014-07-08,81.11000061035156
+887782,ACN,2014-07-09,80.63999938964844
+887783,ACN,2014-07-10,79.7699966430664
+887784,ACN,2014-07-11,79.7699966430664
+887785,ACN,2014-07-14,79.45999908447266
+887786,ACN,2014-07-15,79.36000061035156
+887787,ACN,2014-07-16,79.73999786376953
+887788,ACN,2014-07-17,79.23999786376953
+887789,ACN,2014-07-18,79.73999786376953
+887790,ACN,2014-07-21,79.80000305175781
+887791,ACN,2014-07-22,80.29000091552734
+887792,ACN,2014-07-23,80.58999633789062
+887793,ACN,2014-07-24,80.69000244140625
+887794,ACN,2014-07-25,80.37999725341797
+887795,ACN,2014-07-28,80.6500015258789
+887796,ACN,2014-07-29,80.56999969482422
+887797,ACN,2014-07-30,80.48999786376953
+887798,ACN,2014-07-31,79.27999877929688
+887799,ACN,2014-08-01,78.69999694824219
+887800,ACN,2014-08-04,79.3499984741211
+887801,ACN,2014-08-05,78.44999694824219
+887802,ACN,2014-08-06,77.83999633789062
+887803,ACN,2014-08-07,77.5
+887804,ACN,2014-08-08,78.87000274658203
+887805,ACN,2014-08-11,78.95999908447266
+887806,ACN,2014-08-12,78.56999969482422
+887807,ACN,2014-08-13,78.98999786376953
+887808,ACN,2014-08-14,79.2699966430664
+887809,ACN,2014-08-15,79.01000213623047
+887810,ACN,2014-08-18,79.80999755859375
+887811,ACN,2014-08-19,80.31999969482422
+887812,ACN,2014-08-20,80.4000015258789
+887813,ACN,2014-08-21,80.81999969482422
+887814,ACN,2014-08-22,80.51000213623047
+887815,ACN,2014-08-25,80.9800033569336
+887816,ACN,2014-08-26,81.62000274658203
+887817,ACN,2014-08-27,80.9800033569336
+887818,ACN,2014-08-28,81.0199966430664
+887819,ACN,2014-08-29,81.05999755859375
+887820,ACN,2014-09-02,81.12000274658203
+887821,ACN,2014-09-03,81.86000061035156
+887822,ACN,2014-09-04,81.76000213623047
+887823,ACN,2014-09-05,81.83000183105469
+887824,ACN,2014-09-08,81.7300033569336
+887825,ACN,2014-09-09,80.94999694824219
+887826,ACN,2014-09-10,81.20999908447266
+887827,ACN,2014-09-11,81.51000213623047
+887828,ACN,2014-09-12,80.97000122070312
+887829,ACN,2014-09-15,80.5999984741211
+887830,ACN,2014-09-16,80.08999633789062
+887831,ACN,2014-09-17,79.68000030517578
+887832,ACN,2014-09-18,80.45999908447266
+887833,ACN,2014-09-19,79.93000030517578
+887834,ACN,2014-09-22,79.22000122070312
+887835,ACN,2014-09-23,79.5999984741211
+887836,ACN,2014-09-24,80.19999694824219
+887837,ACN,2014-09-25,78.9800033569336
+887838,ACN,2014-09-26,79.29000091552734
+887839,ACN,2014-09-29,79.91999816894531
+887840,ACN,2014-09-30,81.31999969482422
+887841,ACN,2014-10-01,79.72000122070312
+887842,ACN,2014-10-02,79.43000030517578
+887843,ACN,2014-10-03,80.31999969482422
+887844,ACN,2014-10-06,80.7300033569336
+887845,ACN,2014-10-07,78.80999755859375
+887846,ACN,2014-10-08,79.83999633789062
+887847,ACN,2014-10-09,78.19000244140625
+887848,ACN,2014-10-10,76.83999633789062
+887849,ACN,2014-10-13,76.29000091552734
+887850,ACN,2014-10-14,76.16999816894531
+887851,ACN,2014-10-15,75.8499984741211
+887852,ACN,2014-10-16,76.1500015258789
+887853,ACN,2014-10-17,76.62000274658203
+887854,ACN,2014-10-20,76.44000244140625
+887855,ACN,2014-10-21,77.93000030517578
+887856,ACN,2014-10-22,77.45999908447266
+887857,ACN,2014-10-23,78.08000183105469
+887858,ACN,2014-10-24,78.3499984741211
+887859,ACN,2014-10-27,79.0199966430664
+887860,ACN,2014-10-28,79.47000122070312
+887861,ACN,2014-10-29,79.55000305175781
+887862,ACN,2014-10-30,80.62000274658203
+887863,ACN,2014-10-31,81.12000274658203
+887864,ACN,2014-11-03,80.97000122070312
+887865,ACN,2014-11-04,81.1500015258789
+887866,ACN,2014-11-05,82.4800033569336
+887867,ACN,2014-11-06,83.23999786376953
+887868,ACN,2014-11-07,83.4800033569336
+887869,ACN,2014-11-10,84.16000366210938
+887870,ACN,2014-11-11,83.94000244140625
+887871,ACN,2014-11-12,84.12000274658203
+887872,ACN,2014-11-13,84.44000244140625
+887873,ACN,2014-11-14,84.63999938964844
+887874,ACN,2014-11-17,84.6500015258789
+887875,ACN,2014-11-18,84.30000305175781
+887876,ACN,2014-11-19,83.63999938964844
+887877,ACN,2014-11-20,83.44000244140625
+887878,ACN,2014-11-21,84.08000183105469
+887879,ACN,2014-11-24,84.93000030517578
+887880,ACN,2014-11-25,85.31999969482422
+887881,ACN,2014-11-26,85.1500015258789
+887882,ACN,2014-11-28,86.33000183105469
+887883,ACN,2014-12-01,86.0
+887884,ACN,2014-12-02,85.9800033569336
+887885,ACN,2014-12-03,86.5199966430664
+887886,ACN,2014-12-04,86.33999633789062
+887887,ACN,2014-12-05,86.19000244140625
+887888,ACN,2014-12-08,84.97000122070312
+887889,ACN,2014-12-09,85.18000030517578
+887890,ACN,2014-12-10,83.7300033569336
+887891,ACN,2014-12-11,83.87999725341797
+887892,ACN,2014-12-12,81.9000015258789
+887893,ACN,2014-12-15,81.87999725341797
+887894,ACN,2014-12-16,82.87000274658203
+887895,ACN,2014-12-17,85.30000305175781
+887896,ACN,2014-12-18,89.73999786376953
+887897,ACN,2014-12-19,90.51000213623048
+887898,ACN,2014-12-22,91.18000030517578
+887899,ACN,2014-12-23,91.41999816894533
+887900,ACN,2014-12-24,91.31999969482422
+887901,ACN,2014-12-26,91.26000213623048
+887902,ACN,2014-12-29,90.5199966430664
+887903,ACN,2014-12-30,90.19000244140624
+887904,ACN,2014-12-31,89.30999755859375
+887905,ACN,2015-01-02,88.83999633789062
+887906,ACN,2015-01-05,87.33999633789062
+887907,ACN,2015-01-06,86.70999908447266
+887908,ACN,2015-01-07,88.52999877929688
+887909,ACN,2015-01-08,89.87999725341797
+887910,ACN,2015-01-09,89.77999877929688
+887911,ACN,2015-01-12,89.51000213623047
+887912,ACN,2015-01-13,89.83000183105469
+887913,ACN,2015-01-14,88.77999877929688
+887914,ACN,2015-01-15,88.16999816894531
+887915,ACN,2015-01-16,88.88999938964844
+887916,ACN,2015-01-20,88.62000274658203
+887917,ACN,2015-01-21,88.33999633789062
+887918,ACN,2015-01-22,89.5
+887919,ACN,2015-01-23,89.22000122070312
+887920,ACN,2015-01-26,89.08000183105469
+887921,ACN,2015-01-27,86.16000366210938
+887922,ACN,2015-01-28,84.36000061035156
+887923,ACN,2015-01-29,85.63999938964844
+887924,ACN,2015-01-30,84.02999877929688
+887925,ACN,2015-02-02,85.83000183105469
+887926,ACN,2015-02-03,87.91999816894531
+887927,ACN,2015-02-04,87.33999633789062
+887928,ACN,2015-02-05,88.47000122070312
+887929,ACN,2015-02-06,88.1500015258789
+887930,ACN,2015-02-09,87.36000061035156
+887931,ACN,2015-02-10,87.5199966430664
+887932,ACN,2015-02-11,87.95999908447266
+887933,ACN,2015-02-12,89.08999633789062
+887934,ACN,2015-02-13,89.79000091552734
+887935,ACN,2015-02-17,89.30000305175781
+887936,ACN,2015-02-18,89.43000030517578
+887937,ACN,2015-02-19,90.2699966430664
+887938,ACN,2015-02-20,90.48999786376952
+887939,ACN,2015-02-23,90.56999969482422
+887940,ACN,2015-02-24,90.8499984741211
+887941,ACN,2015-02-25,90.5999984741211
+887942,ACN,2015-02-26,90.3000030517578
+887943,ACN,2015-02-27,90.02999877929688
+887944,ACN,2015-03-02,91.18000030517578
+887945,ACN,2015-03-03,90.83999633789062
+887946,ACN,2015-03-04,90.91000366210938
+887947,ACN,2015-03-05,92.0500030517578
+887948,ACN,2015-03-06,90.66999816894533
+887949,ACN,2015-03-09,90.79000091552734
+887950,ACN,2015-03-10,88.05999755859375
+887951,ACN,2015-03-11,86.86000061035156
+887952,ACN,2015-03-12,88.19999694824219
+887953,ACN,2015-03-13,87.87000274658203
+887954,ACN,2015-03-16,88.91000366210938
+887955,ACN,2015-03-17,88.83999633789062
+887956,ACN,2015-03-18,90.93000030517578
+887957,ACN,2015-03-19,90.19000244140624
+887958,ACN,2015-03-20,91.4800033569336
+887959,ACN,2015-03-23,91.54000091552734
+887960,ACN,2015-03-24,89.41000366210938
+887961,ACN,2015-03-25,88.20999908447266
+887962,ACN,2015-03-26,94.16999816894533
+887963,ACN,2015-03-27,93.94000244140624
+887964,ACN,2015-03-30,94.41999816894533
+887965,ACN,2015-03-31,93.69000244140624
+887966,ACN,2015-04-01,93.55999755859376
+887967,ACN,2015-04-02,94.18000030517578
+887968,ACN,2015-04-06,95.69000244140624
+887969,ACN,2015-04-07,96.38999938964844
+887970,ACN,2015-04-08,95.12000274658205
+887971,ACN,2015-04-09,95.47000122070312
+887972,ACN,2015-04-10,94.69000244140624
+887973,ACN,2015-04-13,93.48999786376952
+887974,ACN,2015-04-14,93.80999755859376
+887975,ACN,2015-04-15,94.16000366210938
+887976,ACN,2015-04-16,94.05999755859376
+887977,ACN,2015-04-17,92.38999938964844
+887978,ACN,2015-04-20,93.2699966430664
+887979,ACN,2015-04-21,93.0
+887980,ACN,2015-04-22,93.37999725341795
+887981,ACN,2015-04-23,93.83999633789062
+887982,ACN,2015-04-24,93.4000015258789
+887983,ACN,2015-04-27,93.76000213623048
+887984,ACN,2015-04-28,94.41999816894533
+887985,ACN,2015-04-29,93.6500015258789
+887986,ACN,2015-04-30,92.6500015258789
+887987,ACN,2015-05-01,93.36000061035156
+887988,ACN,2015-05-04,94.44000244140624
+887989,ACN,2015-05-05,93.6500015258789
+887990,ACN,2015-05-06,93.0
+887991,ACN,2015-05-07,94.48999786376952
+887992,ACN,2015-05-08,95.88999938964844
+887993,ACN,2015-05-11,96.01000213623048
+887994,ACN,2015-05-12,95.41999816894533
+887995,ACN,2015-05-13,95.68000030517578
+887996,ACN,2015-05-14,96.9800033569336
+887997,ACN,2015-05-15,97.0199966430664
+887998,ACN,2015-05-18,97.45999908447266
+887999,ACN,2015-05-19,97.18000030517578
+888000,ACN,2015-05-20,97.0500030517578
+888001,ACN,2015-05-21,96.83000183105467
+888002,ACN,2015-05-22,96.38999938964844
+888003,ACN,2015-05-26,96.08999633789062
+888004,ACN,2015-05-27,96.7699966430664
+888005,ACN,2015-05-28,96.91000366210938
+888006,ACN,2015-05-29,96.04000091552734
+888007,ACN,2015-06-01,96.19000244140624
+888008,ACN,2015-06-02,96.33000183105467
+888009,ACN,2015-06-03,96.9800033569336
+888010,ACN,2015-06-04,95.93000030517578
+888011,ACN,2015-06-05,95.4000015258789
+888012,ACN,2015-06-08,94.7699966430664
+888013,ACN,2015-06-09,94.94000244140624
+888014,ACN,2015-06-10,96.5199966430664
+888015,ACN,2015-06-11,96.91999816894533
+888016,ACN,2015-06-12,96.0999984741211
+888017,ACN,2015-06-15,95.79000091552734
+888018,ACN,2015-06-16,96.6999969482422
+888019,ACN,2015-06-17,96.93000030517578
+888020,ACN,2015-06-18,97.30999755859376
+888021,ACN,2015-06-19,97.0199966430664
+888022,ACN,2015-06-22,98.58999633789062
+888023,ACN,2015-06-23,98.25
+888024,ACN,2015-06-24,97.7699966430664
+888025,ACN,2015-06-25,99.4800033569336
+888026,ACN,2015-06-26,99.0
+888027,ACN,2015-06-29,96.68000030517578
+888028,ACN,2015-06-30,96.77999877929688
+888029,ACN,2015-07-01,98.05999755859376
+888030,ACN,2015-07-02,97.33000183105467
+888031,ACN,2015-07-06,97.33999633789062
+888032,ACN,2015-07-07,98.68000030517578
+888033,ACN,2015-07-08,97.62000274658205
+888034,ACN,2015-07-09,97.75
+888035,ACN,2015-07-10,98.77999877929688
+888036,ACN,2015-07-13,100.5500030517578
+888037,ACN,2015-07-14,100.73999786376952
+888038,ACN,2015-07-15,99.9499969482422
+888039,ACN,2015-07-16,101.4499969482422
+888040,ACN,2015-07-17,100.4800033569336
+888041,ACN,2015-07-20,100.72000122070312
+888042,ACN,2015-07-21,100.38999938964844
+888043,ACN,2015-07-22,102.33000183105467
+888044,ACN,2015-07-23,102.41999816894533
+888045,ACN,2015-07-24,101.16999816894533
+888046,ACN,2015-07-27,100.38999938964844
+888047,ACN,2015-07-28,101.69000244140624
+888048,ACN,2015-07-29,102.4499969482422
+888049,ACN,2015-07-30,102.66000366210938
+888050,ACN,2015-07-31,103.11000061035156
+888051,ACN,2015-08-03,103.20999908447266
+888052,ACN,2015-08-04,103.41999816894533
+888053,ACN,2015-08-05,104.5
+888054,ACN,2015-08-06,103.0999984741211
+888055,ACN,2015-08-07,103.73999786376952
+888056,ACN,2015-08-10,105.1999969482422
+888057,ACN,2015-08-11,103.58000183105467
+888058,ACN,2015-08-12,103.7699966430664
+888059,ACN,2015-08-13,103.38999938964844
+888060,ACN,2015-08-14,103.4499969482422
+888061,ACN,2015-08-17,103.4800033569336
+888062,ACN,2015-08-18,103.86000061035156
+888063,ACN,2015-08-19,102.87000274658205
+888064,ACN,2015-08-20,99.97000122070312
+888065,ACN,2015-08-21,97.12999725341795
+888066,ACN,2015-08-24,92.66999816894533
+888067,ACN,2015-08-25,92.13999938964844
+888068,ACN,2015-08-26,95.04000091552734
+888069,ACN,2015-08-27,95.7300033569336
+888070,ACN,2015-08-28,95.8499984741211
+888071,ACN,2015-08-31,94.2699966430664
+888072,ACN,2015-09-01,92.29000091552734
+888073,ACN,2015-09-02,94.43000030517578
+888074,ACN,2015-09-03,95.61000061035156
+888075,ACN,2015-09-04,94.4499969482422
+888076,ACN,2015-09-08,97.12000274658205
+888077,ACN,2015-09-09,95.5199966430664
+888078,ACN,2015-09-10,96.80999755859376
+888079,ACN,2015-09-11,97.3499984741211
+888080,ACN,2015-09-14,96.51000213623048
+888081,ACN,2015-09-15,98.23999786376952
+888082,ACN,2015-09-16,98.95999908447266
+888083,ACN,2015-09-17,98.52999877929688
+888084,ACN,2015-09-18,97.52999877929688
+888085,ACN,2015-09-21,98.43000030517578
+888086,ACN,2015-09-22,97.66999816894533
+888087,ACN,2015-09-23,97.86000061035156
+888088,ACN,2015-09-24,97.7699966430664
+888089,ACN,2015-09-25,96.94000244140624
+888090,ACN,2015-09-28,95.9499969482422
+888091,ACN,2015-09-29,96.5999984741211
+888092,ACN,2015-09-30,98.26000213623048
+888093,ACN,2015-10-01,98.44000244140624
+888094,ACN,2015-10-02,99.38999938964844
+888095,ACN,2015-10-05,101.62000274658205
+888096,ACN,2015-10-06,101.5
+888097,ACN,2015-10-07,102.62000274658205
+888098,ACN,2015-10-08,105.01000213623048
+888099,ACN,2015-10-09,104.77999877929688
+888100,ACN,2015-10-12,105.0500030517578
+888101,ACN,2015-10-13,103.4800033569336
+888102,ACN,2015-10-14,102.43000030517578
+888103,ACN,2015-10-15,102.3000030517578
+888104,ACN,2015-10-16,103.01000213623048
+888105,ACN,2015-10-19,103.0999984741211
+888106,ACN,2015-10-20,103.47000122070312
+888107,ACN,2015-10-21,102.5199966430664
+888108,ACN,2015-10-22,106.45999908447266
+888109,ACN,2015-10-23,107.98999786376952
+888110,ACN,2015-10-26,107.97000122070312
+888111,ACN,2015-10-27,107.87000274658205
+888112,ACN,2015-10-28,109.7300033569336
+888113,ACN,2015-10-29,107.9499969482422
+888114,ACN,2015-10-30,107.1999969482422
+888115,ACN,2015-11-02,107.5999984741211
+888116,ACN,2015-11-03,107.30999755859376
+888117,ACN,2015-11-04,106.5199966430664
+888118,ACN,2015-11-05,106.08999633789062
+888119,ACN,2015-11-06,106.0
+888120,ACN,2015-11-09,104.87999725341795
+888121,ACN,2015-11-10,105.06999969482422
+888122,ACN,2015-11-11,105.0999984741211
+888123,ACN,2015-11-12,104.31999969482422
+888124,ACN,2015-11-13,103.1500015258789
+888125,ACN,2015-11-16,106.33000183105467
+888126,ACN,2015-11-17,106.29000091552734
+888127,ACN,2015-11-18,107.87999725341795
+888128,ACN,2015-11-19,107.27999877929688
+888129,ACN,2015-11-20,107.97000122070312
+888130,ACN,2015-11-23,107.83999633789062
+888131,ACN,2015-11-24,107.3499984741211
+888132,ACN,2015-11-25,107.0999984741211
+888133,ACN,2015-11-27,107.45999908447266
+888134,ACN,2015-11-30,107.22000122070312
+888135,ACN,2015-12-01,108.12999725341795
+888136,ACN,2015-12-02,107.58999633789062
+888137,ACN,2015-12-03,105.93000030517578
+888138,ACN,2015-12-04,109.0999984741211
+888139,ACN,2015-12-07,108.94000244140624
+888140,ACN,2015-12-08,108.91000366210938
+888141,ACN,2015-12-09,107.29000091552734
+888142,ACN,2015-12-10,107.5999984741211
+888143,ACN,2015-12-11,105.3000030517578
+888144,ACN,2015-12-14,106.36000061035156
+888145,ACN,2015-12-15,106.72000122070312
+888146,ACN,2015-12-16,109.08000183105467
+888147,ACN,2015-12-17,103.26000213623048
+888148,ACN,2015-12-18,101.93000030517578
+888149,ACN,2015-12-21,102.98999786376952
+888150,ACN,2015-12-22,103.76000213623048
+888151,ACN,2015-12-23,104.41999816894533
+888152,ACN,2015-12-24,104.2300033569336
+888153,ACN,2015-12-28,104.08000183105467
+888154,ACN,2015-12-29,105.31999969482422
+888155,ACN,2015-12-30,105.86000061035156
+888156,ACN,2015-12-31,104.5
+888157,ACN,2016-01-04,101.83000183105467
+888158,ACN,2016-01-05,102.36000061035156
+888159,ACN,2016-01-06,102.16000366210938
+888160,ACN,2016-01-07,99.16000366210938
+888161,ACN,2016-01-08,98.1999969482422
+888162,ACN,2016-01-11,99.2300033569336
+888163,ACN,2016-01-12,101.01000213623048
+888164,ACN,2016-01-13,99.26000213623048
+888165,ACN,2016-01-14,101.87999725341795
+888166,ACN,2016-01-15,99.2699966430664
+888167,ACN,2016-01-19,101.37999725341795
+888168,ACN,2016-01-20,99.05999755859376
+888169,ACN,2016-01-21,98.29000091552734
+888170,ACN,2016-01-22,102.23999786376952
+888171,ACN,2016-01-25,101.75
+888172,ACN,2016-01-26,102.52999877929688
+888173,ACN,2016-01-27,101.95999908447266
+888174,ACN,2016-01-28,103.08000183105467
+888175,ACN,2016-01-29,105.54000091552734
+888176,ACN,2016-02-01,106.27999877929688
+888177,ACN,2016-02-02,103.81999969482422
+888178,ACN,2016-02-03,102.0999984741211
+888179,ACN,2016-02-04,102.7300033569336
+888180,ACN,2016-02-05,98.97000122070312
+888181,ACN,2016-02-08,95.06999969482422
+888182,ACN,2016-02-09,93.31999969482422
+888183,ACN,2016-02-10,94.20999908447266
+888184,ACN,2016-02-11,93.43000030517578
+888185,ACN,2016-02-12,94.6999969482422
+888186,ACN,2016-02-16,96.91000366210938
+888187,ACN,2016-02-17,99.01000213623048
+888188,ACN,2016-02-18,98.5199966430664
+888189,ACN,2016-02-19,98.9499969482422
+888190,ACN,2016-02-22,100.3499984741211
+888191,ACN,2016-02-23,99.6500015258789
+888192,ACN,2016-02-24,99.5500030517578
+888193,ACN,2016-02-25,100.91000366210938
+888194,ACN,2016-02-26,101.12000274658205
+888195,ACN,2016-02-29,100.26000213623048
+888196,ACN,2016-03-01,103.4499969482422
+888197,ACN,2016-03-02,102.66000366210938
+888198,ACN,2016-03-03,102.8000030517578
+888199,ACN,2016-03-04,103.18000030517578
+888200,ACN,2016-03-07,102.4000015258789
+888201,ACN,2016-03-08,102.62000274658205
+888202,ACN,2016-03-09,103.4000015258789
+888203,ACN,2016-03-10,103.58000183105467
+888204,ACN,2016-03-11,105.68000030517578
+888205,ACN,2016-03-14,106.31999969482422
+888206,ACN,2016-03-15,107.06999969482422
+888207,ACN,2016-03-16,107.58999633789062
+888208,ACN,2016-03-17,108.55999755859376
+888209,ACN,2016-03-18,107.7699966430664
+888210,ACN,2016-03-21,108.16000366210938
+888211,ACN,2016-03-22,107.83000183105467
+888212,ACN,2016-03-23,107.66000366210938
+888213,ACN,2016-03-24,114.3000030517578
+888214,ACN,2016-03-28,114.16999816894533
+888215,ACN,2016-03-29,115.26000213623048
+888216,ACN,2016-03-30,115.37000274658205
+888217,ACN,2016-03-31,115.4000015258789
+888218,ACN,2016-04-01,116.3499984741211
+888219,ACN,2016-04-04,115.5
+888220,ACN,2016-04-05,114.12999725341795
+888221,ACN,2016-04-06,114.66999816894533
+888222,ACN,2016-04-07,112.0999984741211
+888223,ACN,2016-04-08,112.83000183105467
+888224,ACN,2016-04-11,113.0999984741211
+888225,ACN,2016-04-12,114.38999938964844
+888226,ACN,2016-04-13,114.95999908447266
+888227,ACN,2016-04-14,114.75
+888228,ACN,2016-04-15,114.81999969482422
+888229,ACN,2016-04-18,115.58999633789062
+888230,ACN,2016-04-19,115.0999984741211
+888231,ACN,2016-04-20,115.54000091552734
+888232,ACN,2016-04-21,114.4800033569336
+888233,ACN,2016-04-22,113.9499969482422
+888234,ACN,2016-04-25,114.0999984741211
+888235,ACN,2016-04-26,114.61000061035156
+888236,ACN,2016-04-27,115.4800033569336
+888237,ACN,2016-04-28,114.33000183105467
+888238,ACN,2016-04-29,112.91999816894533
+888239,ACN,2016-05-02,114.4000015258789
+888240,ACN,2016-05-03,113.3000030517578
+888241,ACN,2016-05-04,113.5500030517578
+888242,ACN,2016-05-05,114.08000183105467
+888243,ACN,2016-05-06,115.5500030517578
+888244,ACN,2016-05-09,115.47000122070312
+888245,ACN,2016-05-10,116.94000244140624
+888246,ACN,2016-05-11,115.9800033569336
+888247,ACN,2016-05-12,116.36000061035156
+888248,ACN,2016-05-13,115.44000244140624
+888249,ACN,2016-05-16,117.1500015258789
+888250,ACN,2016-05-17,116.22000122070312
+888251,ACN,2016-05-18,116.5199966430664
+888252,ACN,2016-05-19,116.02999877929688
+888253,ACN,2016-05-20,116.47000122070312
+888254,ACN,2016-05-23,116.18000030517578
+888255,ACN,2016-05-24,119.12000274658205
+888256,ACN,2016-05-25,118.5500030517578
+888257,ACN,2016-05-26,118.41000366210938
+888258,ACN,2016-05-27,118.94000244140624
+888259,ACN,2016-05-31,118.97000122070312
+888260,ACN,2016-06-01,119.01000213623048
+888261,ACN,2016-06-02,119.23999786376952
+888262,ACN,2016-06-03,118.9000015258789
+888263,ACN,2016-06-06,119.5999984741211
+888264,ACN,2016-06-07,119.6500015258789
+888265,ACN,2016-06-08,119.31999969482422
+888266,ACN,2016-06-09,119.44000244140624
+888267,ACN,2016-06-10,118.2699966430664
+888268,ACN,2016-06-13,117.08000183105467
+888269,ACN,2016-06-14,118.08999633789062
+888270,ACN,2016-06-15,117.4499969482422
+888271,ACN,2016-06-16,118.3000030517578
+888272,ACN,2016-06-17,117.56999969482422
+888273,ACN,2016-06-20,119.0500030517578
+888274,ACN,2016-06-21,119.43000030517578
+888275,ACN,2016-06-22,119.02999877929688
+888276,ACN,2016-06-23,118.91000366210938
+888277,ACN,2016-06-24,111.4499969482422
+888278,ACN,2016-06-27,109.29000091552734
+888279,ACN,2016-06-28,110.55999755859376
+888280,ACN,2016-06-29,111.76000213623048
+888281,ACN,2016-06-30,113.29000091552734
+888282,ACN,2016-07-01,113.5199966430664
+888283,ACN,2016-07-05,113.0999984741211
+888284,ACN,2016-07-06,113.5199966430664
+888285,ACN,2016-07-07,112.6999969482422
+888286,ACN,2016-07-08,115.11000061035156
+888287,ACN,2016-07-11,115.45999908447266
+888288,ACN,2016-07-12,116.5
+888289,ACN,2016-07-13,116.83000183105467
+888290,ACN,2016-07-14,116.7699966430664
+888291,ACN,2016-07-15,115.08999633789062
+888292,ACN,2016-07-18,114.13999938964844
+888293,ACN,2016-07-19,113.37000274658205
+888294,ACN,2016-07-20,115.4499969482422
+888295,ACN,2016-07-21,112.36000061035156
+888296,ACN,2016-07-22,112.86000061035156
+888297,ACN,2016-07-25,113.06999969482422
+888298,ACN,2016-07-26,114.26000213623048
+888299,ACN,2016-07-27,113.70999908447266
+888300,ACN,2016-07-28,112.08000183105467
+888301,ACN,2016-07-29,112.80999755859376
+888302,ACN,2016-08-01,112.87999725341795
+888303,ACN,2016-08-02,112.83000183105467
+888304,ACN,2016-08-03,113.61000061035156
+888305,ACN,2016-08-04,113.70999908447266
+888306,ACN,2016-08-05,114.5999984741211
+888307,ACN,2016-08-08,113.68000030517578
+888308,ACN,2016-08-09,112.87999725341795
+888309,ACN,2016-08-10,113.22000122070312
+888310,ACN,2016-08-11,113.38999938964844
+888311,ACN,2016-08-12,113.02999877929688
+888312,ACN,2016-08-15,113.5999984741211
+888313,ACN,2016-08-16,112.9800033569336
+888314,ACN,2016-08-17,112.93000030517578
+888315,ACN,2016-08-18,112.3499984741211
+888316,ACN,2016-08-19,113.0500030517578
+888317,ACN,2016-08-22,113.76000213623048
+888318,ACN,2016-08-23,115.4800033569336
+888319,ACN,2016-08-24,114.56999969482422
+888320,ACN,2016-08-25,115.04000091552734
+888321,ACN,2016-08-26,115.1999969482422
+888322,ACN,2016-08-29,114.8499984741211
+888323,ACN,2016-08-30,115.3499984741211
+888324,ACN,2016-08-31,115.0
+888325,ACN,2016-09-01,115.05999755859376
+888326,ACN,2016-09-02,115.66000366210938
+888327,ACN,2016-09-06,115.36000061035156
+888328,ACN,2016-09-07,115.12000274658205
+888329,ACN,2016-09-08,112.3000030517578
+888330,ACN,2016-09-09,110.38999938964844
+888331,ACN,2016-09-12,112.76000213623048
+888332,ACN,2016-09-13,110.52999877929688
+888333,ACN,2016-09-14,109.8000030517578
+888334,ACN,2016-09-15,110.72000122070312
+888335,ACN,2016-09-16,109.87999725341795
+888336,ACN,2016-09-19,110.5
+888337,ACN,2016-09-20,110.6999969482422
+888338,ACN,2016-09-21,111.6999969482422
+888339,ACN,2016-09-22,113.66000366210938
+888340,ACN,2016-09-23,113.08999633789062
+888341,ACN,2016-09-26,113.7300033569336
+888342,ACN,2016-09-27,116.12999725341795
+888343,ACN,2016-09-28,116.6500015258789
+888344,ACN,2016-09-29,121.63999938964844
+888345,ACN,2016-09-30,122.16999816894533
+888346,ACN,2016-10-03,120.86000061035156
+888347,ACN,2016-10-04,118.23999786376952
+888348,ACN,2016-10-05,118.20999908447266
+888349,ACN,2016-10-06,118.5199966430664
+888350,ACN,2016-10-07,116.0
+888351,ACN,2016-10-10,117.45999908447266
+888352,ACN,2016-10-11,116.97000122070312
+888353,ACN,2016-10-12,117.62000274658205
+888354,ACN,2016-10-13,118.11000061035156
+888355,ACN,2016-10-14,118.25
+888356,ACN,2016-10-17,116.8499984741211
+888357,ACN,2016-10-18,117.52999877929688
+888358,ACN,2016-10-19,116.81999969482422
+888359,ACN,2016-10-20,116.0500030517578
+888360,ACN,2016-10-21,115.58999633789062
+888361,ACN,2016-10-24,115.8000030517578
+888362,ACN,2016-10-25,115.2699966430664
+888363,ACN,2016-10-26,115.4499969482422
+888364,ACN,2016-10-27,115.45999908447266
+888365,ACN,2016-10-28,115.66999816894533
+888366,ACN,2016-10-31,116.23999786376952
+888367,ACN,2016-11-01,116.13999938964844
+888368,ACN,2016-11-02,118.61000061035156
+888369,ACN,2016-11-03,116.9499969482422
+888370,ACN,2016-11-04,117.2300033569336
+888371,ACN,2016-11-07,119.97000122070312
+888372,ACN,2016-11-08,119.80999755859376
+888373,ACN,2016-11-09,117.20999908447266
+888374,ACN,2016-11-10,120.33000183105467
+888375,ACN,2016-11-11,119.18000030517578
+888376,ACN,2016-11-14,117.25
+888377,ACN,2016-11-15,115.98999786376952
+888378,ACN,2016-11-16,117.31999969482422
+888379,ACN,2016-11-17,118.37000274658205
+888380,ACN,2016-11-18,118.43000030517578
+888381,ACN,2016-11-21,119.68000030517578
+888382,ACN,2016-11-22,119.4800033569336
+888383,ACN,2016-11-23,119.81999969482422
+888384,ACN,2016-11-25,120.73999786376952
+888385,ACN,2016-11-28,120.76000213623048
+888386,ACN,2016-11-29,120.94000244140624
+888387,ACN,2016-11-30,119.43000030517578
+888388,ACN,2016-12-01,117.66000366210938
+888389,ACN,2016-12-02,117.29000091552734
+888390,ACN,2016-12-05,117.72000122070312
+888391,ACN,2016-12-06,118.41000366210938
+888392,ACN,2016-12-07,121.56999969482422
+888393,ACN,2016-12-08,121.73999786376952
+888394,ACN,2016-12-09,123.30999755859376
+888395,ACN,2016-12-12,123.61000061035156
+888396,ACN,2016-12-13,125.4000015258789
+888397,ACN,2016-12-14,123.6500015258789
+888398,ACN,2016-12-15,124.5500030517578
+888399,ACN,2016-12-16,123.0
+888400,ACN,2016-12-19,123.6500015258789
+888401,ACN,2016-12-20,124.0999984741211
+888402,ACN,2016-12-21,117.9000015258789
+888403,ACN,2016-12-22,117.79000091552734
+888404,ACN,2016-12-23,117.4800033569336
+888405,ACN,2016-12-27,117.5500030517578
+888406,ACN,2016-12-28,116.61000061035156
+888407,ACN,2016-12-29,117.01000213623048
+888408,ACN,2016-12-30,117.12999725341795
+888409,ACN,2017-01-03,116.45999908447266
+888410,ACN,2017-01-04,116.73999786376952
+888411,ACN,2017-01-05,114.98999786376952
+888412,ACN,2017-01-06,116.3000030517578
+888413,ACN,2017-01-09,115.0
+888414,ACN,2017-01-10,115.05999755859376
+888415,ACN,2017-01-11,116.12000274658205
+888416,ACN,2017-01-12,115.77999877929688
+888417,ACN,2017-01-13,116.9499969482422
+888418,ACN,2017-01-17,116.02999877929688
+888419,ACN,2017-01-18,115.9499969482422
+888420,ACN,2017-01-19,115.5
+888421,ACN,2017-01-20,115.06999969482422
+888422,ACN,2017-01-23,114.81999969482422
+888423,ACN,2017-01-24,116.4800033569336
+888424,ACN,2017-01-25,117.56999969482422
+888425,ACN,2017-01-26,115.93000030517578
+888426,ACN,2017-01-27,115.3499984741211
+888427,ACN,2017-01-30,114.62999725341795
+888428,ACN,2017-01-31,113.87000274658205
+888429,ACN,2017-02-01,113.20999908447266
+888430,ACN,2017-02-02,113.63999938964844
+888431,ACN,2017-02-03,114.48999786376952
+888432,ACN,2017-02-06,114.18000030517578
+888433,ACN,2017-02-07,115.91999816894533
+888434,ACN,2017-02-08,115.43000030517578
+888435,ACN,2017-02-09,116.9800033569336
+888436,ACN,2017-02-10,117.5999984741211
+888437,ACN,2017-02-13,118.58999633789062
+888438,ACN,2017-02-14,120.0
+888439,ACN,2017-02-15,119.93000030517578
+888440,ACN,2017-02-16,120.72000122070312
+888441,ACN,2017-02-17,121.2300033569336
+888442,ACN,2017-02-21,122.0999984741211
+888443,ACN,2017-02-22,122.20999908447266
+888444,ACN,2017-02-23,122.4800033569336
+888445,ACN,2017-02-24,123.43000030517578
+888446,ACN,2017-02-27,122.79000091552734
+888447,ACN,2017-02-28,122.5
+888448,ACN,2017-03-01,124.06999969482422
+888449,ACN,2017-03-02,124.3499984741211
+888450,ACN,2017-03-03,123.63999938964844
+888451,ACN,2017-03-06,123.23999786376952
+888452,ACN,2017-03-07,124.13999938964844
+888453,ACN,2017-03-08,124.45999908447266
+888454,ACN,2017-03-09,123.18000030517578
+888455,ACN,2017-03-10,123.93000030517578
+888456,ACN,2017-03-13,124.04000091552734
+888457,ACN,2017-03-14,123.91000366210938
+888458,ACN,2017-03-15,124.8000030517578
+888459,ACN,2017-03-16,124.0999984741211
+888460,ACN,2017-03-17,125.22000122070312
+888461,ACN,2017-03-20,124.38999938964844
+888462,ACN,2017-03-21,124.63999938964844
+888463,ACN,2017-03-22,126.4800033569336
+888464,ACN,2017-03-23,120.76000213623048
+888465,ACN,2017-03-24,118.9800033569336
+888466,ACN,2017-03-27,119.38999938964844
+888467,ACN,2017-03-28,121.3499984741211
+888468,ACN,2017-03-29,120.9800033569336
+888469,ACN,2017-03-30,120.5199966430664
+888470,ACN,2017-03-31,119.87999725341795
+888471,ACN,2017-04-03,117.63999938964844
+888472,ACN,2017-04-04,118.04000091552734
+888473,ACN,2017-04-05,117.63999938964844
+888474,ACN,2017-04-06,116.80999755859376
+888475,ACN,2017-04-07,117.44000244140624
+888476,ACN,2017-04-10,117.83999633789062
+888477,ACN,2017-04-11,116.08000183105467
+888478,ACN,2017-04-12,115.58000183105467
+888479,ACN,2017-04-13,114.86000061035156
+888480,ACN,2017-04-17,115.72000122070312
+888481,ACN,2017-04-18,116.23999786376952
+888482,ACN,2017-04-19,116.9499969482422
+888483,ACN,2017-04-20,119.20999908447266
+888484,ACN,2017-04-21,119.2300033569336
+888485,ACN,2017-04-24,119.36000061035156
+888486,ACN,2017-04-25,118.69000244140624
+888487,ACN,2017-04-26,118.9800033569336
+888488,ACN,2017-04-27,120.48999786376952
+888489,ACN,2017-04-28,121.3000030517578
+888490,ACN,2017-05-01,121.25
+888491,ACN,2017-05-02,120.68000030517578
+888492,ACN,2017-05-03,120.3000030517578
+888493,ACN,2017-05-04,120.81999969482422
+888494,ACN,2017-05-05,121.5199966430664
+888495,ACN,2017-05-08,121.11000061035156
+888496,ACN,2017-05-09,121.06999969482422
+888497,ACN,2017-05-10,121.1999969482422
+888498,ACN,2017-05-11,120.8000030517578
+888499,ACN,2017-05-12,120.95999908447266
+888500,ACN,2017-05-15,122.25
+888501,ACN,2017-05-16,123.13999938964844
+888502,ACN,2017-05-17,120.44000244140624
+888503,ACN,2017-05-18,120.4000015258789
+888504,ACN,2017-05-19,120.9800033569336
+888505,ACN,2017-05-22,122.70999908447266
+888506,ACN,2017-05-23,122.1500015258789
+888507,ACN,2017-05-24,121.9499969482422
+888508,ACN,2017-05-25,123.0999984741211
+888509,ACN,2017-05-26,122.88999938964844
+888510,ACN,2017-05-30,123.7699966430664
+888511,ACN,2017-05-31,124.47000122070312
+888512,ACN,2017-06-01,125.29000091552734
+888513,ACN,2017-06-02,125.73999786376952
+888514,ACN,2017-06-05,126.58000183105467
+888515,ACN,2017-06-06,126.33000183105467
+888516,ACN,2017-06-07,126.5500030517578
+888517,ACN,2017-06-08,126.16999816894533
+888518,ACN,2017-06-09,125.81999969482422
+888519,ACN,2017-06-12,126.3000030517578
+888520,ACN,2017-06-13,127.06999969482422
+888521,ACN,2017-06-14,127.25
+888522,ACN,2017-06-15,127.02999877929688
+888523,ACN,2017-06-16,127.55999755859376
+888524,ACN,2017-06-19,127.7699966430664
+888525,ACN,2017-06-20,126.52999877929688
+888526,ACN,2017-06-21,127.11000061035156
+888527,ACN,2017-06-22,122.08000183105467
+888528,ACN,2017-06-23,122.73999786376952
+888529,ACN,2017-06-26,122.33999633789062
+888530,ACN,2017-06-27,122.19000244140624
+888531,ACN,2017-06-28,123.73999786376952
+888532,ACN,2017-06-29,122.98999786376952
+888533,ACN,2017-06-30,123.68000030517578
+888534,ACN,2017-07-03,123.93000030517578
+888535,ACN,2017-07-05,124.0500030517578
+888536,ACN,2017-07-06,122.94000244140624
+888537,ACN,2017-07-07,124.20999908447266
+888538,ACN,2017-07-10,124.05999755859376
+888539,ACN,2017-07-11,123.8499984741211
+888540,ACN,2017-07-12,125.47000122070312
+888541,ACN,2017-07-13,125.7300033569336
+888542,ACN,2017-07-14,126.6999969482422
+888543,ACN,2017-07-17,126.41999816894533
+888544,ACN,2017-07-18,127.37000274658205
+888545,ACN,2017-07-19,127.77999877929688
+888546,ACN,2017-07-20,128.5399932861328
+888547,ACN,2017-07-21,128.85000610351562
+888548,ACN,2017-07-24,128.00999450683594
+888549,ACN,2017-07-25,128.9499969482422
+888550,ACN,2017-07-26,129.50999450683594
+888551,ACN,2017-07-27,128.16000366210938
+888552,ACN,2017-07-28,128.39999389648438
+888553,ACN,2017-07-31,128.82000732421875
+888554,ACN,2017-08-01,129.86000061035156
+888555,ACN,2017-08-02,128.6199951171875
+888556,ACN,2017-08-03,130.02000427246094
+888557,ACN,2017-08-04,130.1999969482422
+888558,ACN,2017-08-07,129.67999267578125
+888559,ACN,2017-08-08,129.1300048828125
+888560,ACN,2017-08-09,129.6199951171875
+888561,ACN,2017-08-10,128.24000549316406
+888562,ACN,2017-08-11,128.1999969482422
+888563,ACN,2017-08-14,129.69000244140625
+888564,ACN,2017-08-15,129.3800048828125
+888565,ACN,2017-08-16,130.02999877929688
+888566,ACN,2017-08-17,127.58999633789062
+888567,ACN,2017-08-18,127.44000244140624
+888568,ACN,2017-08-21,128.1699981689453
+888569,ACN,2017-08-22,129.30999755859375
+888570,ACN,2017-08-23,128.36000061035156
+888571,ACN,2017-08-24,128.6699981689453
+888572,ACN,2017-08-25,129.38999938964844
+888573,ACN,2017-08-28,129.24000549316406
+888574,ACN,2017-08-29,129.66000366210938
+888575,ACN,2017-08-30,129.7899932861328
+888576,ACN,2017-08-31,130.75999450683594
+888577,ACN,2017-09-01,130.10000610351562
+888578,ACN,2017-09-05,129.77000427246094
+888579,ACN,2017-09-06,131.1199951171875
+888580,ACN,2017-09-07,134.24000549316406
+888581,ACN,2017-09-08,133.72000122070312
+888582,ACN,2017-09-11,136.22999572753906
+888583,ACN,2017-09-12,136.22000122070312
+888584,ACN,2017-09-13,134.77999877929688
+888585,ACN,2017-09-14,134.86000061035156
+888586,ACN,2017-09-15,135.35000610351562
+888587,ACN,2017-09-18,136.94000244140625
+888588,ACN,2017-09-19,136.7100067138672
+888589,ACN,2017-09-20,138.00999450683594
+888590,ACN,2017-09-21,136.66000366210938
+888591,ACN,2017-09-22,137.89999389648438
+888592,ACN,2017-09-25,138.16000366210938
+888593,ACN,2017-09-26,136.83999633789062
+888594,ACN,2017-09-27,136.63999938964844
+888595,ACN,2017-09-28,136.32000732421875
+888596,ACN,2017-09-29,135.07000732421875
+888597,ACN,2017-10-02,135.44000244140625
+888598,ACN,2017-10-03,134.25
+888599,ACN,2017-10-04,135.16000366210938
+888600,ACN,2017-10-05,136.22000122070312
+888601,ACN,2017-10-06,136.25
+888602,ACN,2017-10-09,136.99000549316406
+888603,ACN,2017-10-10,137.52000427246094
+888604,ACN,2017-10-11,136.91000366210938
+888605,ACN,2017-10-12,139.1999969482422
+888606,ACN,2017-10-13,139.1999969482422
+888607,ACN,2017-10-16,139.08999633789062
+888608,ACN,2017-10-17,138.64999389648438
+888609,ACN,2017-10-18,137.4199981689453
+888610,ACN,2017-10-19,138.6199951171875
+888611,ACN,2017-10-20,139.49000549316406
+888612,ACN,2017-10-23,139.3300018310547
+888613,ACN,2017-10-24,138.91000366210938
+888614,ACN,2017-10-25,141.16000366210938
+888615,ACN,2017-10-26,141.97000122070312
+888616,ACN,2017-10-27,143.27999877929688
+888617,ACN,2017-10-30,143.2899932861328
+888618,ACN,2017-10-31,142.36000061035156
+888619,ACN,2017-11-01,142.9600067138672
+888620,ACN,2017-11-02,143.42999267578125
+888621,ACN,2017-11-03,144.0399932861328
+888622,ACN,2017-11-06,143.92999267578125
+888623,ACN,2017-11-07,143.5
+888624,ACN,2017-11-08,144.88999938964844
+888625,ACN,2017-11-09,143.8300018310547
+888626,ACN,2017-11-10,143.88999938964844
+888627,ACN,2017-11-13,143.9199981689453
+888628,ACN,2017-11-14,144.9600067138672
+888629,ACN,2017-11-15,144.25999450683594
+888630,ACN,2017-11-16,147.0399932861328
+888631,ACN,2017-11-17,145.4499969482422
+888632,ACN,2017-11-20,146.57000732421875
+888633,ACN,2017-11-21,148.00999450683594
+888634,ACN,2017-11-22,147.11000061035156
+888635,ACN,2017-11-24,147.6300048828125
+888636,ACN,2017-11-27,147.5
+888637,ACN,2017-11-28,148.0399932861328
+888638,ACN,2017-11-29,146.9499969482422
+888639,ACN,2017-11-30,148.00999450683594
+888640,ACN,2017-12-01,146.57000732421875
+888641,ACN,2017-12-04,147.14999389648438
+888642,ACN,2017-12-05,147.6699981689453
+888643,ACN,2017-12-06,148.27000427246094
+888644,ACN,2017-12-07,148.60000610351562
+888645,ACN,2017-12-08,150.52999877929688
+888646,ACN,2017-12-11,150.69000244140625
+888647,ACN,2017-12-12,152.10000610351562
+888648,ACN,2017-12-13,151.4199981689453
+888649,ACN,2017-12-14,151.2100067138672
+888650,ACN,2017-12-15,152.66000366210938
+888651,ACN,2017-12-18,151.72000122070312
+888652,ACN,2017-12-19,152.22000122070312
+888653,ACN,2017-12-20,151.75
+888654,ACN,2017-12-21,154.1999969482422
+888655,ACN,2017-12-22,153.88999938964844
+888656,ACN,2017-12-26,152.99000549316406
+888657,ACN,2017-12-27,153.32000732421875
+888658,ACN,2017-12-28,153.57000732421875
+888659,ACN,2017-12-29,153.08999633789062
+888660,ACN,2018-01-02,153.83999633789062
+888661,ACN,2018-01-03,154.5500030517578
+888662,ACN,2018-01-04,156.3800048828125
+888663,ACN,2018-01-05,157.6699981689453
+888664,ACN,2018-01-08,158.92999267578125
+888665,ACN,2018-01-09,159.4600067138672
+888666,ACN,2018-01-10,158.89999389648438
+888667,ACN,2018-01-11,159.11000061035156
+888668,ACN,2018-01-12,160.11000061035156
+888669,ACN,2018-01-16,157.9600067138672
+888670,ACN,2018-01-17,160.2100067138672
+888671,ACN,2018-01-18,160.94000244140625
+888672,ACN,2018-01-19,161.75
+888673,ACN,2018-01-22,161.42999267578125
+888674,ACN,2018-01-23,160.8800048828125
+888675,ACN,2018-01-24,160.60000610351562
+888676,ACN,2018-01-25,160.7899932861328
+888677,ACN,2018-01-26,162.5500030517578
+888678,ACN,2018-01-29,161.19000244140625
+888679,ACN,2018-01-30,159.6999969482422
+888680,ACN,2018-01-31,160.6999969482422
+888681,ACN,2018-02-01,160.4600067138672
+888682,ACN,2018-02-02,156.89999389648438
+888683,ACN,2018-02-05,151.8300018310547
+888684,ACN,2018-02-06,154.69000244140625
+888685,ACN,2018-02-07,155.14999389648438
+888686,ACN,2018-02-08,150.50999450683594
+888687,ACN,2018-02-09,153.83999633789062
+888688,ACN,2018-02-12,154.9499969482422
+888689,ACN,2018-02-13,156.83999633789062
+888690,ACN,2018-02-14,159.7899932861328
+888691,ACN,2018-02-15,161.05999755859375
+888692,ACN,2018-02-16,162.66000366210938
+888693,ACN,2018-02-20,161.44000244140625
+888694,ACN,2018-02-21,160.4600067138672
+888695,ACN,2018-02-22,160.32000732421875
+888696,ACN,2018-02-23,162.9499969482422
+888697,ACN,2018-02-26,164.74000549316406
+888698,ACN,2018-02-27,162.5500030517578
+888699,ACN,2018-02-28,161.00999450683594
+888700,ACN,2018-03-01,156.14999389648438
+888701,ACN,2018-03-02,157.5
+888702,ACN,2018-03-05,158.85000610351562
+888703,ACN,2018-03-06,158.02999877929688
+888704,ACN,2018-03-07,158.5500030517578
+888705,ACN,2018-03-08,158.5
+888706,ACN,2018-03-09,161.50999450683594
+888707,ACN,2018-03-12,161.69000244140625
+888708,ACN,2018-03-13,162.49000549316406
+888709,ACN,2018-03-14,161.0
+888710,ACN,2018-03-15,162.86000061035156
+888711,ACN,2018-03-16,160.88999938964844
+888712,ACN,2018-03-19,160.6199951171875
+888713,ACN,2018-03-20,162.8800048828125
+888714,ACN,2018-03-21,162.02999877929688
+888715,ACN,2018-03-22,150.22999572753906
+888716,ACN,2018-03-23,147.35000610351562
+888717,ACN,2018-03-26,152.85000610351562
+888718,ACN,2018-03-27,148.86000061035156
+888719,ACN,2018-03-28,147.41000366210938
+888720,ACN,2018-03-29,153.5
+888721,ACN,2018-04-02,147.97999572753906
+888722,ACN,2018-04-03,148.7899932861328
+888723,ACN,2018-04-04,149.97000122070312
+888724,ACN,2018-04-05,151.57000732421875
+888725,ACN,2018-04-06,147.3800048828125
+888726,ACN,2018-04-09,148.25
+888727,ACN,2018-04-10,152.0500030517578
+888728,ACN,2018-04-11,148.39999389648438
+888729,ACN,2018-04-12,150.08999633789062
+888730,ACN,2018-04-13,150.1300048828125
+888731,ACN,2018-04-16,151.4199981689453
+888732,ACN,2018-04-17,154.24000549316406
+888733,ACN,2018-04-18,155.52000427246094
+888734,ACN,2018-04-19,154.58999633789062
+888735,ACN,2018-04-20,152.41000366210938
+888736,ACN,2018-04-23,153.0399932861328
+888737,ACN,2018-04-24,151.07000732421875
+888738,ACN,2018-04-25,150.08999633789062
+888739,ACN,2018-04-26,152.2899932861328
+888740,ACN,2018-04-27,152.38999938964844
+888741,ACN,2018-04-30,151.1999969482422
+888742,ACN,2018-05-01,151.9199981689453
+888743,ACN,2018-05-02,150.7100067138672
+888744,ACN,2018-05-03,151.72999572753906
+888745,ACN,2018-05-04,153.44000244140625
+888746,ACN,2018-05-07,152.3000030517578
+888747,ACN,2018-05-08,151.94000244140625
+888748,ACN,2018-05-09,154.6199951171875
+888749,ACN,2018-05-10,156.5399932861328
+888750,ACN,2018-05-11,157.0800018310547
+888751,ACN,2018-05-14,155.57000732421875
+888752,ACN,2018-05-15,154.07000732421875
+888753,ACN,2018-05-16,154.0800018310547
+888754,ACN,2018-05-17,154.92999267578125
+888755,ACN,2018-05-18,155.30999755859375
+888756,ACN,2018-05-21,156.94000244140625
+888757,ACN,2018-05-22,155.3300018310547
+888758,ACN,2018-05-23,155.30999755859375
+888759,ACN,2018-05-24,155.58999633789062
+888760,ACN,2018-05-25,155.99000549316406
+888761,ACN,2018-05-29,153.5399932861328
+888762,ACN,2018-05-30,156.02999877929688
+888763,ACN,2018-05-31,155.74000549316406
+888764,ACN,2018-06-01,158.88999938964844
+888765,ACN,2018-06-04,159.42999267578125
+888766,ACN,2018-06-05,159.9199981689453
+888767,ACN,2018-06-06,162.7100067138672
+888768,ACN,2018-06-07,160.61000061035156
+888769,ACN,2018-06-08,162.1699981689453
+888770,ACN,2018-06-11,162.75
+888771,ACN,2018-06-12,162.83999633789062
+888772,ACN,2018-06-13,163.02000427246094
+888773,ACN,2018-06-14,162.75999450683594
+888774,ACN,2018-06-15,163.47999572753906
+888775,ACN,2018-06-18,162.8800048828125
+888776,ACN,2018-06-19,163.30999755859375
+888777,ACN,2018-06-20,161.77000427246094
+888778,ACN,2018-06-21,160.02999877929688
+888779,ACN,2018-06-22,159.6300048828125
+888780,ACN,2018-06-25,156.16000366210938
+888781,ACN,2018-06-26,156.86000061035156
+888782,ACN,2018-06-27,155.33999633789062
+888783,ACN,2018-06-28,164.5
+888784,ACN,2018-06-29,163.58999633789062
+888785,ACN,2018-07-02,163.22999572753906
+888786,ACN,2018-07-03,163.33999633789062
+888787,ACN,2018-07-05,164.8000030517578
+888788,ACN,2018-07-06,164.50999450683594
+888789,ACN,2018-07-09,166.1300048828125
+888790,ACN,2018-07-10,166.4600067138672
+888791,ACN,2018-07-11,166.30999755859375
+888792,ACN,2018-07-12,168.02999877929688
+888793,ACN,2018-07-13,168.08999633789062
+888794,ACN,2018-07-16,167.63999938964844
+888795,ACN,2018-07-17,168.07000732421875
+888796,ACN,2018-07-18,166.3800048828125
+888797,ACN,2018-07-19,166.88999938964844
+888798,ACN,2018-07-20,166.52000427246094
+888799,ACN,2018-07-23,165.9600067138672
+888800,ACN,2018-07-24,165.1699981689453
+888801,ACN,2018-07-25,167.0800018310547
+888802,ACN,2018-07-26,165.1699981689453
+888803,ACN,2018-07-27,162.02000427246094
+888804,ACN,2018-07-30,159.4199981689453
+888805,ACN,2018-07-31,159.3300018310547
+888806,ACN,2018-08-01,159.7100067138672
+888807,ACN,2018-08-02,160.14999389648438
+888808,ACN,2018-08-03,160.3699951171875
+888809,ACN,2018-08-06,160.5800018310547
+888810,ACN,2018-08-07,161.1999969482422
+888811,ACN,2018-08-08,161.13999938964844
+888812,ACN,2018-08-09,160.63999938964844
+888813,ACN,2018-08-10,160.67999267578125
+888814,ACN,2018-08-13,160.22999572753906
+888815,ACN,2018-08-14,161.24000549316406
+888816,ACN,2018-08-15,160.41000366210938
+888817,ACN,2018-08-16,162.88999938964844
+888818,ACN,2018-08-17,164.88999938964844
+888819,ACN,2018-08-20,165.1199951171875
+888820,ACN,2018-08-21,164.61000061035156
+888821,ACN,2018-08-22,164.9199981689453
+888822,ACN,2018-08-23,165.1999969482422
+888823,ACN,2018-08-24,165.8800048828125
+888824,ACN,2018-08-27,166.8699951171875
+888825,ACN,2018-08-28,167.6699981689453
+888826,ACN,2018-08-29,169.77000427246094
+888827,ACN,2018-08-30,168.6300048828125
+888828,ACN,2018-08-31,169.07000732421875
+888829,ACN,2018-09-04,169.5
+888830,ACN,2018-09-05,168.63999938964844
+888831,ACN,2018-09-06,169.36000061035156
+888832,ACN,2018-09-07,169.07000732421875
+888833,ACN,2018-09-10,169.5500030517578
+888834,ACN,2018-09-11,170.69000244140625
+888835,ACN,2018-09-12,170.35000610351562
+888836,ACN,2018-09-13,172.07000732421875
+888837,ACN,2018-09-14,171.63999938964844
+888838,ACN,2018-09-17,171.0399932861328
+888839,ACN,2018-09-18,172.41000366210938
+888840,ACN,2018-09-19,173.13999938964844
+888841,ACN,2018-09-20,174.1300048828125
+888842,ACN,2018-09-21,174.19000244140625
+888843,ACN,2018-09-24,172.6300048828125
+888844,ACN,2018-09-25,172.82000732421875
+888845,ACN,2018-09-26,172.97000122070312
+888846,ACN,2018-09-27,170.0500030517578
+888847,ACN,2018-09-28,170.1999969482422
+888848,ACN,2018-10-01,173.50999450683594
+888849,ACN,2018-10-02,173.14999389648438
+888850,ACN,2018-10-03,174.13999938964844
+888851,ACN,2018-10-04,171.86000061035156
+888852,ACN,2018-10-05,171.22999572753906
+888853,ACN,2018-10-08,169.89999389648438
+888854,ACN,2018-10-09,168.8000030517578
+888855,ACN,2018-10-10,161.74000549316406
+888856,ACN,2018-10-11,156.0
+888857,ACN,2018-10-12,159.44000244140625
+888858,ACN,2018-10-15,157.9199981689453
+888859,ACN,2018-10-16,161.1999969482422
+888860,ACN,2018-10-17,158.89999389648438
+888861,ACN,2018-10-18,156.1999969482422
+888862,ACN,2018-10-19,158.27999877929688
+888863,ACN,2018-10-22,159.5500030517578
+888864,ACN,2018-10-23,158.08999633789062
+888865,ACN,2018-10-24,153.1199951171875
+888866,ACN,2018-10-25,156.9199981689453
+888867,ACN,2018-10-26,154.4499969482422
+888868,ACN,2018-10-29,152.74000549316406
+888869,ACN,2018-10-30,154.6199951171875
+888870,ACN,2018-10-31,157.6199951171875
+888871,ACN,2018-11-01,158.5800018310547
+888872,ACN,2018-11-02,157.38999938964844
+888873,ACN,2018-11-05,158.60000610351562
+888874,ACN,2018-11-06,159.4199981689453
+888875,ACN,2018-11-07,163.8699951171875
+888876,ACN,2018-11-08,164.5
+888877,ACN,2018-11-09,165.14999389648438
+888878,ACN,2018-11-12,162.44000244140625
+888879,ACN,2018-11-13,161.4499969482422
+888880,ACN,2018-11-14,160.2899932861328
+888881,ACN,2018-11-15,162.49000549316406
+888882,ACN,2018-11-16,165.0
+888883,ACN,2018-11-19,162.77000427246094
+888884,ACN,2018-11-20,158.89999389648438
+888885,ACN,2018-11-21,156.97999572753906
+888886,ACN,2018-11-23,156.92999267578125
+888887,ACN,2018-11-26,158.39999389648438
+888888,ACN,2018-11-27,159.11000061035156
+888889,ACN,2018-11-28,162.2100067138672
+888890,ACN,2018-11-29,161.07000732421875
+888891,ACN,2018-11-30,164.52000427246094
+888892,ACN,2018-12-03,166.82000732421875
+888893,ACN,2018-12-04,164.2100067138672
+888894,ACN,2018-12-06,159.25
+888895,ACN,2018-12-07,157.4499969482422
+888896,ACN,2018-12-10,157.72000122070312
+888897,ACN,2018-12-11,158.3000030517578
+888898,ACN,2018-12-12,158.6199951171875
+888899,ACN,2018-12-13,160.25
+888900,ACN,2018-12-14,155.52999877929688
+888901,ACN,2018-12-17,151.6699981689453
+888902,ACN,2018-12-18,152.13999938964844
+888903,ACN,2018-12-19,150.9600067138672
+888904,ACN,2018-12-20,143.5
+888905,ACN,2018-12-21,137.1999969482422
+888906,ACN,2018-12-24,133.6699981689453
+888907,ACN,2018-12-26,139.00999450683594
+888908,ACN,2018-12-27,140.41000366210938
+888909,ACN,2018-12-28,139.82000732421875
+888910,ACN,2018-12-31,141.00999450683594
+888911,ACN,2019-01-02,140.58999633789062
+888912,ACN,2019-01-03,135.7899932861328
+888913,ACN,2019-01-04,141.07000732421875
+888914,ACN,2019-01-07,141.55999755859375
+888915,ACN,2019-01-08,145.13999938964844
+888916,ACN,2019-01-09,145.8699951171875
+888917,ACN,2019-01-10,147.02000427246094
+888918,ACN,2019-01-11,146.22999572753906
+888919,ACN,2019-01-14,144.92999267578125
+888920,ACN,2019-01-15,146.88999938964844
+888921,ACN,2019-01-16,147.8800048828125
+888922,ACN,2019-01-17,149.1199951171875
+888923,ACN,2019-01-18,150.4499969482422
+888924,ACN,2019-01-22,148.97000122070312
+888925,ACN,2019-01-23,148.4199981689453
+888926,ACN,2019-01-24,150.14999389648438
+888927,ACN,2019-01-25,151.85000610351562
+888928,ACN,2019-01-28,152.24000549316406
+888929,ACN,2019-01-29,152.02000427246094
+888930,ACN,2019-01-30,154.08999633789062
+888931,ACN,2019-01-31,153.5500030517578
+888932,ACN,2019-02-01,154.74000549316406
+888933,ACN,2019-02-04,156.5500030517578
+888934,ACN,2019-02-05,157.32000732421875
+888935,ACN,2019-02-06,157.16000366210938
+888936,ACN,2019-02-07,155.17999267578125
+888937,ACN,2019-02-08,155.58999633789062
+888938,ACN,2019-02-11,155.32000732421875
+888939,ACN,2019-02-12,156.6300048828125
+888940,ACN,2019-02-13,158.02999877929688
+888941,ACN,2019-02-14,157.85000610351562
+888942,ACN,2019-02-15,159.22999572753906
+888943,ACN,2019-02-19,159.47999572753906
+888944,ACN,2019-02-20,159.7100067138672
+888945,ACN,2019-02-21,159.52999877929688
+888946,ACN,2019-02-22,161.5
+888947,ACN,2019-02-25,161.6699981689453
+888948,ACN,2019-02-26,161.33999633789062
+888949,ACN,2019-02-27,160.6300048828125
+888950,ACN,2019-02-28,161.3800048828125
+888951,ACN,2019-03-01,164.1999969482422
+888952,ACN,2019-03-04,162.82000732421875
+888953,ACN,2019-03-05,163.6699981689453
+888954,ACN,2019-03-06,162.38999938964844
+888955,ACN,2019-03-07,161.85000610351562
+888956,ACN,2019-03-08,161.69000244140625
+888957,ACN,2019-03-11,163.94000244140625
+888958,ACN,2019-03-12,163.99000549316406
+888959,ACN,2019-03-13,164.11000061035156
+888960,ACN,2019-03-14,164.82000732421875
+888961,ACN,2019-03-15,166.38999938964844
+888962,ACN,2019-03-18,166.42999267578125
+888963,ACN,2019-03-19,166.1999969482422
+888964,ACN,2019-03-20,166.27000427246094
+888965,ACN,2019-03-21,168.24000549316406
+888966,ACN,2019-03-22,165.24000549316406
+888967,ACN,2019-03-25,165.0800018310547
+888968,ACN,2019-03-26,166.94000244140625
+888969,ACN,2019-03-27,166.47000122070312
+888970,ACN,2019-03-28,175.1199951171875
+888971,ACN,2019-03-29,176.02000427246094
+888972,ACN,2019-04-01,176.32000732421875
+888973,ACN,2019-04-02,175.3699951171875
+888974,ACN,2019-04-03,177.19000244140625
+888975,ACN,2019-04-04,177.16000366210938
+888976,ACN,2019-04-05,178.14999389648438
+888977,ACN,2019-04-08,178.91000366210938
+888978,ACN,2019-04-09,177.72999572753906
+888979,ACN,2019-04-10,177.0
+888980,ACN,2019-04-11,178.36000061035156
+888981,ACN,2019-04-12,178.63999938964844
+888982,ACN,2019-04-15,179.3000030517578
+888983,ACN,2019-04-16,179.05999755859375
+888984,ACN,2019-04-17,178.9499969482422
+888985,ACN,2019-04-18,178.61000061035156
+888986,ACN,2019-04-22,178.07000732421875
+888987,ACN,2019-04-23,180.47999572753903
+888988,ACN,2019-04-24,180.80999755859372
+888989,ACN,2019-04-25,179.9499969482422
+888990,ACN,2019-04-26,180.8300018310547
+888991,ACN,2019-04-29,181.2100067138672
+888992,ACN,2019-04-30,182.6699981689453
+888993,ACN,2019-05-01,181.30999755859372
+888994,ACN,2019-05-02,179.38999938964844
+888995,ACN,2019-05-03,176.97999572753906
+888996,ACN,2019-05-06,176.25999450683594
+888997,ACN,2019-05-07,173.94000244140625
+888998,ACN,2019-05-08,173.82000732421875
+888999,ACN,2019-05-09,174.4600067138672
+889000,ACN,2019-05-10,174.3000030517578
+889001,ACN,2019-05-13,171.02000427246094
+889002,ACN,2019-05-14,173.61000061035156
+889003,ACN,2019-05-15,175.39999389648438
+889004,ACN,2019-05-16,178.1699981689453
+889005,ACN,2019-05-17,178.3300018310547
+889006,ACN,2019-05-20,178.5399932861328
+889007,ACN,2019-05-21,179.57000732421875
+889008,ACN,2019-05-22,180.38999938964844
+889009,ACN,2019-05-23,178.27000427246094
+889010,ACN,2019-05-24,178.80999755859375
+889011,ACN,2019-05-28,178.38999938964844
+889012,ACN,2019-05-29,177.61000061035156
+889013,ACN,2019-05-30,178.82000732421875
+889014,ACN,2019-05-31,178.07000732421875
+889015,ACN,2019-06-03,175.16000366210938
+889016,ACN,2019-06-04,177.97000122070312
+889017,ACN,2019-06-05,179.55999755859375
+889018,ACN,2019-06-06,180.3999938964844
+889019,ACN,2019-06-07,182.9199981689453
+889020,ACN,2019-06-10,184.44000244140625
+889021,ACN,2019-06-11,183.3699951171875
+889022,ACN,2019-06-12,184.58999633789065
+889023,ACN,2019-06-13,184.9499969482422
+889024,ACN,2019-06-14,184.97000122070312
+889025,ACN,2019-06-17,183.8999938964844
+889026,ACN,2019-06-18,184.5
+889027,ACN,2019-06-19,183.9499969482422
+889028,ACN,2019-06-20,186.5200042724609
+889029,ACN,2019-06-21,185.55999755859372
+889030,ACN,2019-06-24,186.1100006103516
+889031,ACN,2019-06-25,184.8999938964844
+889032,ACN,2019-06-26,183.30999755859372
+889033,ACN,2019-06-27,183.0
+889034,ACN,2019-06-28,184.7700042724609
+889035,ACN,2019-07-01,186.8699951171875
+889036,ACN,2019-07-02,188.6000061035156
+889037,ACN,2019-07-03,190.97000122070312
+889038,ACN,2019-07-05,191.38999938964844
+889039,ACN,2019-07-08,190.30999755859372
+889040,ACN,2019-07-09,191.08999633789065
+889041,ACN,2019-07-10,191.7100067138672
+889042,ACN,2019-07-11,194.6699981689453
+889043,ACN,2019-07-12,196.2100067138672
+889044,ACN,2019-07-15,195.32000732421875
+889045,ACN,2019-07-16,194.25
+889046,ACN,2019-07-17,193.80999755859372
+889047,ACN,2019-07-18,194.82000732421875
+889048,ACN,2019-07-19,193.92999267578125
+889049,ACN,2019-07-22,194.44000244140625
+889050,ACN,2019-07-23,194.4600067138672
+889051,ACN,2019-07-24,194.47000122070312
+889052,ACN,2019-07-25,194.97000122070312
+889053,ACN,2019-07-26,196.92999267578125
+889054,ACN,2019-07-29,197.3500061035156
+889055,ACN,2019-07-30,195.6499938964844
+889056,ACN,2019-07-31,192.5800018310547
+889057,ACN,2019-08-01,194.16000366210935
+889058,ACN,2019-08-02,193.00999450683597
+889059,ACN,2019-08-05,185.5500030517578
+889060,ACN,2019-08-06,188.80999755859372
+889061,ACN,2019-08-07,188.8699951171875
+889062,ACN,2019-08-08,194.17999267578125
+889063,ACN,2019-08-09,191.47999572753903
+889064,ACN,2019-08-12,190.0
+889065,ACN,2019-08-13,192.8800048828125
+889066,ACN,2019-08-14,186.97000122070312
+889067,ACN,2019-08-15,189.55999755859372
+889068,ACN,2019-08-16,193.22000122070312
+889069,ACN,2019-08-19,195.17999267578125
+889070,ACN,2019-08-20,194.1999969482422
+889071,ACN,2019-08-21,195.72999572753903
+889072,ACN,2019-08-22,196.33999633789065
+889073,ACN,2019-08-23,192.80999755859372
+889074,ACN,2019-08-26,195.47000122070312
+889075,ACN,2019-08-27,197.16000366210935
+889076,ACN,2019-08-28,196.83999633789065
+889077,ACN,2019-08-29,198.7400054931641
+889078,ACN,2019-08-30,198.1699981689453
+889079,ACN,2019-09-03,195.75
+889080,ACN,2019-09-04,197.7100067138672
+889081,ACN,2019-09-05,199.4900054931641
+889082,ACN,2019-09-06,201.1199951171875
+889083,ACN,2019-09-09,194.8300018310547
+889084,ACN,2019-09-10,189.66000366210935
+889085,ACN,2019-09-11,191.3699951171875
+889086,ACN,2019-09-12,195.5200042724609
+889087,ACN,2019-09-13,194.6199951171875
+889088,ACN,2019-09-16,194.16000366210935
+889089,ACN,2019-09-17,194.9499969482422
+889090,ACN,2019-09-18,194.1300048828125
+889091,ACN,2019-09-19,194.6699981689453
+889092,ACN,2019-09-20,193.08999633789065
+889093,ACN,2019-09-23,192.83999633789065
+889094,ACN,2019-09-24,190.13999938964844
+889095,ACN,2019-09-25,190.8699951171875
+889096,ACN,2019-09-26,192.1199951171875
+889097,ACN,2019-09-27,191.3800048828125
+889098,ACN,2019-09-30,192.3500061035156
+889099,ACN,2019-10-01,189.6199951171875
+889100,ACN,2019-10-02,184.8500061035156
+889101,ACN,2019-10-03,185.80999755859372
+889102,ACN,2019-10-04,189.63999938964844
+889103,ACN,2019-10-07,186.80999755859372
+889104,ACN,2019-10-08,182.1999969482422
+889105,ACN,2019-10-09,184.33999633789065
+889106,ACN,2019-10-10,183.8300018310547
+889107,ACN,2019-10-11,184.97000122070312
+889108,ACN,2019-10-14,185.5
+889109,ACN,2019-10-15,187.0
+889110,ACN,2019-10-16,186.57000732421875
+889111,ACN,2019-10-17,186.0399932861328
+889112,ACN,2019-10-18,187.0800018310547
+889113,ACN,2019-10-21,187.33999633789065
+889114,ACN,2019-10-22,182.72000122070312
+889115,ACN,2019-10-23,184.07000732421875
+889116,ACN,2019-10-24,185.0
+889117,ACN,2019-10-25,183.07000732421875
+889118,ACN,2019-10-28,182.8699951171875
+889119,ACN,2019-10-29,184.8000030517578
+889120,ACN,2019-10-30,186.5800018310547
+889121,ACN,2019-10-31,185.4199981689453
+889122,ACN,2019-11-01,188.22000122070312
+889123,ACN,2019-11-04,187.8000030517578
+889124,ACN,2019-11-05,186.8800048828125
+889125,ACN,2019-11-06,189.22999572753903
+889126,ACN,2019-11-07,189.08999633789065
+889127,ACN,2019-11-08,189.6999969482422
+889128,ACN,2019-11-11,190.05999755859372
+889129,ACN,2019-11-12,191.42999267578125
+889130,ACN,2019-11-13,194.5
+889131,ACN,2019-11-14,196.25
+889132,ACN,2019-11-15,196.80999755859372
+889133,ACN,2019-11-18,198.0200042724609
+889134,ACN,2019-11-19,198.33999633789065
+889135,ACN,2019-11-20,197.7100067138672
+889136,ACN,2019-11-21,196.77999877929688
+889137,ACN,2019-11-22,196.66000366210935
+889138,ACN,2019-11-25,198.3600006103516
+889139,ACN,2019-11-26,200.9199981689453
+889140,ACN,2019-11-27,201.25
+889141,ACN,2019-11-29,201.16000366210935
+889142,ACN,2019-12-02,199.58999633789065
+889143,ACN,2019-12-03,198.75
+889144,ACN,2019-12-04,199.5800018310547
+889145,ACN,2019-12-05,199.8500061035156
+889146,ACN,2019-12-06,202.5500030517578
+889147,ACN,2019-12-09,202.02999877929688
+889148,ACN,2019-12-10,201.8800048828125
+889149,ACN,2019-12-11,202.3000030517578
+889150,ACN,2019-12-12,203.9199981689453
+889151,ACN,2019-12-13,206.66000366210935
+889152,ACN,2019-12-16,205.0
+889153,ACN,2019-12-17,203.3999938964844
+889154,ACN,2019-12-18,205.75999450683597
+889155,ACN,2019-12-19,208.3000030517578
+889156,ACN,2019-12-20,211.1000061035156
+889157,ACN,2019-12-23,210.8300018310547
+889158,ACN,2019-12-24,211.6100006103516
+889159,ACN,2019-12-26,212.0500030517578
+889160,ACN,2019-12-27,212.22000122070312
+889161,ACN,2019-12-30,210.63999938964844
+889162,ACN,2019-12-31,210.57000732421875
+889163,ACN,2020-01-02,210.1499938964844
+889164,ACN,2020-01-03,209.8000030517578
+889165,ACN,2020-01-06,208.42999267578125
+889166,ACN,2020-01-07,203.92999267578125
+889167,ACN,2020-01-08,204.3300018310547
+889168,ACN,2020-01-09,206.1499938964844
+889169,ACN,2020-01-10,207.66000366210935
+889170,ACN,2020-01-13,209.58999633789065
+889171,ACN,2020-01-14,207.72999572753903
+889172,ACN,2020-01-15,207.25999450683597
+889173,ACN,2020-01-16,208.97999572753903
+889174,ACN,2020-01-17,209.1999969482422
+889175,ACN,2020-01-21,209.1499938964844
+889176,ACN,2020-01-22,209.41000366210935
+889177,ACN,2020-01-23,210.67999267578125
+889178,ACN,2020-01-24,208.57000732421875
+889179,ACN,2020-01-27,206.5500030517578
+889180,ACN,2020-01-28,210.2400054931641
+889181,ACN,2020-01-29,207.9600067138672
+889182,ACN,2020-01-30,208.3699951171875
+889183,ACN,2020-01-31,205.2100067138672
+889184,ACN,2020-02-03,207.8000030517578
+889185,ACN,2020-02-04,212.52999877929688
+889186,ACN,2020-02-05,212.22000122070312
+889187,ACN,2020-02-06,214.16000366210935
+889188,ACN,2020-02-07,211.5800018310547
+889189,ACN,2020-02-10,212.5500030517578
+889190,ACN,2020-02-11,212.13999938964844
+889191,ACN,2020-02-12,211.9900054931641
+889192,ACN,2020-02-13,212.3999938964844
+889193,ACN,2020-02-14,212.3699951171875
+889194,ACN,2020-02-18,213.75999450683597
+889195,ACN,2020-02-19,215.9199981689453
+889196,ACN,2020-02-20,213.8999938964844
+889197,ACN,2020-02-21,211.88999938964844
+889198,ACN,2020-02-24,204.3600006103516
+889199,ACN,2020-02-25,197.1000061035156
+889200,ACN,2020-02-26,195.6699981689453
+889201,ACN,2020-02-27,186.44000244140625
+889202,ACN,2020-02-28,180.58999633789065
+889203,ACN,2020-03-02,189.5500030517578
+889204,ACN,2020-03-03,182.22000122070312
+889205,ACN,2020-03-04,188.8600006103516
+889206,ACN,2020-03-05,182.55999755859372
+889207,ACN,2020-03-06,178.75
+889208,ACN,2020-03-09,164.11000061035156
+889209,ACN,2020-03-10,174.55999755859375
+889210,ACN,2020-03-11,165.11000061035156
+889211,ACN,2020-03-12,152.52999877929688
+889212,ACN,2020-03-13,166.50999450683594
+889213,ACN,2020-03-16,152.5399932861328
+889214,ACN,2020-03-17,157.7100067138672
+889215,ACN,2020-03-18,151.14999389648438
+889216,ACN,2020-03-19,158.5
+889217,ACN,2020-03-20,149.94000244140625
+889218,ACN,2020-03-23,143.69000244140625
+889219,ACN,2020-03-24,156.85000610351562
+889220,ACN,2020-03-25,151.82000732421875
+889221,ACN,2020-03-26,171.33999633789062
+889222,ACN,2020-03-27,162.8800048828125
+889223,ACN,2020-03-30,169.82000732421875
+889224,ACN,2020-03-31,163.25999450683594
+889225,ACN,2020-04-01,154.67999267578125
+889226,ACN,2020-04-02,156.27000427246094
+889227,ACN,2020-04-03,152.14999389648438
+889228,ACN,2020-04-06,166.0500030517578
+889229,ACN,2020-04-07,164.1199951171875
+889230,ACN,2020-04-08,171.72999572753906
+889231,ACN,2020-04-09,177.9199981689453
+889232,ACN,2020-04-13,172.57000732421875
+889233,ACN,2020-04-14,178.10000610351562
+889234,ACN,2020-04-15,169.4499969482422
+889235,ACN,2020-04-16,167.9499969482422
+889236,ACN,2020-04-17,175.08999633789062
+889237,ACN,2020-04-20,174.74000549316406
+889238,ACN,2020-04-21,166.24000549316406
+889239,ACN,2020-04-22,172.30999755859375
+889240,ACN,2020-04-23,172.89999389648438
+889241,ACN,2020-04-24,175.4600067138672
+889242,ACN,2020-04-27,179.42999267578125
+889243,ACN,2020-04-28,178.36000061035156
+889244,ACN,2020-04-29,187.55999755859372
+889245,ACN,2020-04-30,185.19000244140625
+889246,ACN,2020-05-01,180.08999633789062
+889247,ACN,2020-05-04,179.52999877929688
+889248,ACN,2020-05-05,181.6199951171875
+889249,ACN,2020-05-06,180.3800048828125
+889250,ACN,2020-05-07,187.1100006103516
+889251,ACN,2020-05-08,188.55999755859372
+889252,ACN,2020-05-11,187.75
+889253,ACN,2020-05-12,185.72000122070312
+889254,ACN,2020-05-13,181.0
+889255,ACN,2020-05-14,179.99000549316406
+889256,ACN,2020-05-15,183.8800048828125
+889257,ACN,2020-05-18,192.75
+889258,ACN,2020-05-19,190.08999633789065
+889259,ACN,2020-05-20,195.17999267578125
+889260,ACN,2020-05-21,193.5
+889261,ACN,2020-05-22,193.7100067138672
+889262,ACN,2020-05-26,196.3999938964844
+889263,ACN,2020-05-27,199.92999267578125
+889264,ACN,2020-05-28,201.6699981689453
+889265,ACN,2020-05-29,201.6199951171875
+889266,ACN,2020-06-01,203.3800048828125
+889267,ACN,2020-06-02,205.77999877929688
+889268,ACN,2020-06-03,207.27999877929688
+889269,ACN,2020-06-04,203.1000061035156
+889270,ACN,2020-06-05,208.4900054931641
+889271,ACN,2020-06-08,211.27999877929688
+889272,ACN,2020-06-09,207.33999633789065
+889273,ACN,2020-06-10,209.42999267578125
+889274,ACN,2020-06-11,195.9499969482422
+889275,ACN,2020-06-12,201.58999633789065
+889276,ACN,2020-06-15,199.7899932861328
+889277,ACN,2020-06-16,204.3999938964844
+889278,ACN,2020-06-17,205.1999969482422
+889279,ACN,2020-06-18,202.92999267578125
+889280,ACN,2020-06-19,201.5500030517578
+889281,ACN,2020-06-22,202.6000061035156
+889282,ACN,2020-06-23,207.3999938964844
+889283,ACN,2020-06-24,201.83999633789065
+889284,ACN,2020-06-25,217.32000732421875
+889285,ACN,2020-06-26,212.47000122070312
+889286,ACN,2020-06-29,212.72000122070312
+889287,ACN,2020-06-30,214.72000122070312
+889288,ACN,2020-07-01,214.58999633789065
+889289,ACN,2020-07-02,215.72000122070312
+889290,ACN,2020-07-06,217.5500030517578
+889291,ACN,2020-07-07,216.3300018310547
+889292,ACN,2020-07-08,218.88999938964844
+889293,ACN,2020-07-09,219.30999755859372
+889294,ACN,2020-07-10,220.25999450683597
+889295,ACN,2020-07-13,215.7400054931641
+889296,ACN,2020-07-14,219.16000366210935
+889297,ACN,2020-07-15,219.75999450683597
+889298,ACN,2020-07-16,219.1100006103516
+889299,ACN,2020-07-17,221.94000244140625
+889300,ACN,2020-07-20,223.42999267578125
+889301,ACN,2020-07-21,222.75
+889302,ACN,2020-07-22,224.22999572753903
+889303,ACN,2020-07-23,222.3000030517578
+889304,ACN,2020-07-24,221.44000244140625
+889305,ACN,2020-07-27,223.32000732421875
+889306,ACN,2020-07-28,222.17999267578125
+889307,ACN,2020-07-29,224.3800048828125
+889308,ACN,2020-07-30,223.97999572753903
+889309,ACN,2020-07-31,224.77999877929688
+889310,ACN,2020-08-03,227.17999267578125
+889311,ACN,2020-08-04,227.1499938964844
+889312,ACN,2020-08-05,228.6999969482422
+889313,ACN,2020-08-06,230.88999938964844
+889314,ACN,2020-08-07,231.55999755859372
+889315,ACN,2020-08-10,230.33999633789065
+889316,ACN,2020-08-11,228.57000732421875
+889317,ACN,2020-08-12,229.75
+889318,ACN,2020-08-13,231.72999572753903
+889319,ACN,2020-08-14,230.25
+889320,ACN,2020-08-17,232.6199951171875
+889321,ACN,2020-08-18,234.22999572753903
+889322,ACN,2020-08-19,234.6300048828125
+889323,ACN,2020-08-20,236.6100006103516
+889324,ACN,2020-08-21,237.4900054931641
+889325,ACN,2020-08-24,237.75
+889326,ACN,2020-08-25,238.2100067138672
+889327,ACN,2020-08-26,240.4499969482422
+889328,ACN,2020-08-27,240.8699951171875
+889329,ACN,2020-08-28,242.9900054931641
+889330,ACN,2020-08-31,239.92999267578125
+889331,ACN,2020-09-01,240.0200042724609
+889332,ACN,2020-09-02,247.17999267578125
+889333,ACN,2020-09-03,238.97999572753903
+889334,ACN,2020-09-04,236.07000732421875
+889335,ACN,2020-09-08,232.6499938964844
+889336,ACN,2020-09-09,238.91000366210935
+889337,ACN,2020-09-10,233.6499938964844
+889338,ACN,2020-09-11,234.7700042724609
+889339,ACN,2020-09-14,238.8300018310547
+889340,ACN,2020-09-15,240.1999969482422
+889341,ACN,2020-09-16,239.4199981689453
+889342,ACN,2020-09-17,236.82000732421875
+889343,ACN,2020-09-18,236.17999267578125
+889344,ACN,2020-09-21,233.91000366210935
+889345,ACN,2020-09-22,236.9199981689453
+889346,ACN,2020-09-23,230.6499938964844
+889347,ACN,2020-09-24,214.4199981689453
+889348,ACN,2020-09-25,214.6300048828125
+889349,ACN,2020-09-28,222.77999877929688
+889350,ACN,2020-09-29,224.0800018310547
+889351,ACN,2020-09-30,225.9900054931641
+889352,ACN,2020-10-01,225.17999267578125
+889353,ACN,2020-10-02,222.3999938964844
+889354,ACN,2020-10-05,223.4900054931641
+889355,ACN,2020-10-06,220.3500061035156
+889356,ACN,2020-10-07,223.4499969482422
+889357,ACN,2020-10-08,225.6100006103516
+889358,ACN,2020-10-09,228.69000244140625
+889359,ACN,2020-10-12,230.58999633789065
+889360,ACN,2020-10-13,229.3800048828125
+889361,ACN,2020-10-14,229.42999267578125
+889362,ACN,2020-10-15,228.7700042724609
+889363,ACN,2020-10-16,230.0500030517578
+889364,ACN,2020-10-19,226.2400054931641
+889365,ACN,2020-10-20,230.38999938964844
+889366,ACN,2020-10-21,233.1000061035156
+889367,ACN,2020-10-22,228.13999938964844
+889368,ACN,2020-10-23,229.6999969482422
+889369,ACN,2020-10-26,219.22999572753903
+889370,ACN,2020-10-27,220.66000366210935
+889371,ACN,2020-10-28,213.94000244140625
+889372,ACN,2020-10-29,216.44000244140625
+889373,ACN,2020-10-30,216.91000366210935
+889374,ACN,2020-11-02,220.19000244140625
+889375,ACN,2020-11-03,225.7100067138672
+889376,ACN,2020-11-04,227.9199981689453
+889377,ACN,2020-11-05,233.9900054931641
+889378,ACN,2020-11-06,236.2899932861328
+889379,ACN,2020-11-09,240.22000122070312
+889380,ACN,2020-11-10,238.7100067138672
+889381,ACN,2020-11-11,242.75
+889382,ACN,2020-11-12,238.1499938964844
+889383,ACN,2020-11-13,241.77999877929688
+889384,ACN,2020-11-16,244.9499969482422
+889385,ACN,2020-11-17,243.82000732421875
+889386,ACN,2020-11-18,239.72999572753903
+889387,ACN,2020-11-19,243.1999969482422
+889388,ACN,2020-11-20,243.44000244140625
+889389,ACN,2020-11-23,246.1999969482422
+889390,ACN,2020-11-24,250.0
+889391,ACN,2020-11-25,249.3300018310547
+889392,ACN,2020-11-27,250.1199951171875
+889393,ACN,2020-11-30,249.08999633789065
+889394,ACN,2020-12-01,252.2700042724609
+889395,ACN,2020-12-02,249.66000366210935
+889396,ACN,2020-12-03,249.92999267578125
+889397,ACN,2020-12-04,253.44000244140625
+889398,ACN,2020-12-07,249.3000030517578
+889399,ACN,2020-12-08,249.8600006103516
+889400,ACN,2020-12-09,246.7700042724609
+889401,ACN,2020-12-10,246.16000366210935
+889402,ACN,2020-12-11,245.8300018310547
+889403,ACN,2020-12-14,243.75
+889404,ACN,2020-12-15,247.0500030517578
+889405,ACN,2020-12-16,247.4499969482422
+889406,ACN,2020-12-17,264.4700012207031
+889407,ACN,2020-12-18,266.25
+889408,ACN,2020-12-21,261.4200134277344
+889409,ACN,2020-12-22,259.4700012207031
+889410,ACN,2020-12-23,257.44000244140625
+889411,ACN,2020-12-24,257.29998779296875
+889412,ACN,2020-12-28,259.67999267578125
+889413,ACN,2020-12-29,257.760009765625
+889414,ACN,2020-12-30,257.5400085449219
+889415,ACN,2020-12-31,261.2099914550781
+889416,ACN,2021-01-04,256.4599914550781
+889417,ACN,2021-01-05,257.9200134277344
+889418,ACN,2021-01-06,260.739990234375
+889419,ACN,2021-01-07,263.20001220703125
+889420,ACN,2021-01-08,264.1600036621094
+889421,ACN,2021-01-11,260.3500061035156
+889422,ACN,2021-01-12,258.3999938964844
+889423,ACN,2021-01-13,257.0799865722656
+889424,ACN,2021-01-14,255.0
+889425,ACN,2021-01-15,253.6499938964844
+889426,ACN,2021-01-19,255.83999633789065
+889427,ACN,2021-01-20,261.6700134277344
+889428,ACN,2021-01-21,257.94000244140625
+889429,ACN,2021-01-22,254.7700042724609
+889430,ACN,2021-01-25,252.0399932861328
+889431,ACN,2021-01-26,252.9900054931641
+889432,ACN,2021-01-27,246.1000061035156
+889433,ACN,2021-01-28,249.33999633789065
+889434,ACN,2021-01-29,241.9199981689453
+889435,ACN,2021-02-01,247.57000732421875
+889436,ACN,2021-02-02,248.75
+889437,ACN,2021-02-03,248.3699951171875
+889438,ACN,2021-02-04,253.00999450683597
+889439,ACN,2021-02-05,253.5399932861328
+889440,ACN,2021-02-08,257.3099975585937
+889441,ACN,2021-02-09,257.67999267578125
+889442,ACN,2021-02-10,256.94000244140625
+889443,ACN,2021-02-11,258.9700012207031
+889444,ACN,2021-02-12,257.4700012207031
+889445,ACN,2021-02-16,257.04998779296875
+889446,ACN,2021-02-17,258.7799987792969
+889447,ACN,2021-02-18,257.6300048828125
+889448,ACN,2021-02-19,254.2899932861328
+889449,ACN,2021-02-22,252.6300048828125
+889450,ACN,2021-02-23,256.19000244140625
+889451,ACN,2021-02-24,259.2699890136719
+889452,ACN,2021-02-25,253.77999877929688
+889453,ACN,2021-02-26,250.8999938964844
+889454,ACN,2021-03-01,258.1600036621094
+889455,ACN,2021-03-02,259.2300109863281
+889456,ACN,2021-03-03,254.17999267578125
+889457,ACN,2021-03-04,247.0
+889458,ACN,2021-03-05,249.50999450683597
+889459,ACN,2021-03-08,249.38999938964844
+889460,ACN,2021-03-09,254.3699951171875
+889461,ACN,2021-03-10,257.1400146484375
+889462,ACN,2021-03-11,266.3699951171875
+889463,ACN,2021-03-12,264.95001220703125
+889464,ACN,2021-03-15,266.260009765625
+889465,ACN,2021-03-16,263.5199890136719
+889466,ACN,2021-03-17,264.2699890136719
+889467,ACN,2021-03-18,266.8900146484375
+889468,ACN,2021-03-19,263.7799987792969
+889469,ACN,2021-03-22,265.20001220703125
+889470,ACN,2021-03-23,266.0299987792969
+889471,ACN,2021-03-24,267.54998779296875
+889472,ACN,2021-03-25,268.6099853515625
+889473,ACN,2021-03-26,280.7699890136719
+889474,ACN,2021-03-29,279.5400085449219
+889475,ACN,2021-03-30,278.54998779296875
+889476,ACN,2021-03-31,276.25
+889477,ACN,2021-04-01,278.3399963378906
+889478,ACN,2021-04-05,281.1300048828125
+889479,ACN,2021-04-06,281.6300048828125
+889480,ACN,2021-04-07,282.57000732421875
+889481,ACN,2021-04-08,284.4200134277344
+889482,ACN,2021-04-09,287.7099914550781
+889483,ACN,2021-04-12,287.5400085449219
+889484,ACN,2021-04-13,285.2200012207031
+889485,ACN,2021-04-14,284.44000244140625
+889486,ACN,2021-04-15,285.1499938964844
+889487,ACN,2021-04-16,286.9599914550781
+889488,ACN,2021-04-19,286.5400085449219
+889489,ACN,2021-04-20,288.6000061035156
+889490,ACN,2021-04-21,290.7200012207031
+889491,ACN,2021-04-22,290.1600036621094
+889492,ACN,2021-04-23,291.739990234375
+889493,ACN,2021-04-26,289.5199890136719
+889494,ACN,2021-04-27,290.25
+889495,ACN,2021-04-28,290.2699890136719
+889496,ACN,2021-04-29,292.5400085449219
+889497,ACN,2021-04-30,289.9700012207031
+889498,ACN,2021-05-03,292.1700134277344
+889499,ACN,2021-05-04,291.6000061035156
+889500,ACN,2021-05-05,289.5199890136719
+889501,ACN,2021-05-06,291.1600036621094
+889502,ACN,2021-05-07,291.5299987792969
+889503,ACN,2021-05-10,290.6099853515625
+889504,ACN,2021-05-11,287.95001220703125
+889505,ACN,2021-05-12,279.3900146484375
+889506,ACN,2021-05-13,285.32000732421875
+889507,ACN,2021-05-14,288.20001220703125
+889508,ACN,2021-05-17,287.0
+889509,ACN,2021-05-18,283.010009765625
+889510,ACN,2021-05-19,280.9700012207031
+889511,ACN,2021-05-20,283.95001220703125
+889512,ACN,2021-05-21,283.3800048828125
+889513,ACN,2021-05-24,284.8500061035156
+889514,ACN,2021-05-25,285.989990234375
+889515,ACN,2021-05-26,283.95001220703125
+889516,ACN,2021-05-27,280.04998779296875
+889517,ACN,2021-05-28,282.1600036621094
+889518,ACN,2021-06-01,280.8800048828125
+889519,ACN,2021-06-02,281.79998779296875
+889520,ACN,2021-06-03,279.6300048828125
+889521,ACN,2021-06-04,283.1700134277344
+889522,ACN,2021-06-07,282.19000244140625
+889523,ACN,2021-06-08,281.45001220703125
+889524,ACN,2021-06-09,282.1099853515625
+889525,ACN,2021-06-10,284.2200012207031
+889526,ACN,2021-06-11,285.2799987792969
+889527,ACN,2021-06-14,285.7099914550781
+889528,ACN,2021-06-15,286.19000244140625
+889529,ACN,2021-06-16,283.94000244140625
+889530,ACN,2021-06-17,284.7699890136719
+889531,ACN,2021-06-18,281.25
+889532,ACN,2021-06-21,285.5599975585937
+889533,ACN,2021-06-22,285.6600036621094
+889534,ACN,2021-06-23,285.70001220703125
+889535,ACN,2021-06-24,291.5599975585937
+889536,ACN,2021-06-25,294.6600036621094
+889537,ACN,2021-06-28,293.8999938964844
+889538,ACN,2021-06-29,296.42999267578125
+889539,ACN,2021-06-30,294.7900085449219
+889540,ACN,2021-07-01,300.0
+889541,ACN,2021-07-02,304.8399963378906
+889542,ACN,2021-07-06,305.3999938964844
+889543,ACN,2021-07-07,309.6099853515625
+889544,ACN,2021-07-08,309.1499938964844
+889545,ACN,2021-07-09,312.6199951171875
+889546,ACN,2021-07-12,311.57000732421875
+889547,ACN,2021-07-13,312.6300048828125
+889548,ACN,2021-07-14,314.3900146484375
+889549,ACN,2021-07-15,314.94000244140625
+889550,ACN,2021-07-16,311.9100036621094
+889551,ACN,2021-07-19,309.17999267578125
+889552,ACN,2021-07-20,312.0599975585937
+889553,ACN,2021-07-21,313.7699890136719
+889554,ACN,2021-07-22,314.260009765625
+889555,ACN,2021-07-23,318.6499938964844
+889556,ACN,2021-07-26,318.9800109863281
+889557,ACN,2021-07-27,319.8900146484375
+889558,ACN,2021-07-28,316.3099975585937
+889559,ACN,2021-07-29,318.3500061035156
+889560,ACN,2021-07-30,317.67999267578125
+889561,ACN,2021-08-02,316.0799865722656
+889562,ACN,2021-08-03,318.5199890136719
+889563,ACN,2021-08-04,316.7699890136719
+889564,ACN,2021-08-05,320.3099975585937
+889565,ACN,2021-08-06,321.8299865722656
+889566,ACN,2021-08-09,319.5199890136719
+889567,ACN,2021-08-10,320.17999267578125
+889568,ACN,2021-08-11,319.7900085449219
+889569,ACN,2021-08-12,321.760009765625
+889570,ACN,2021-08-13,323.45001220703125
+889571,ACN,2021-08-16,328.25
+889572,ACN,2021-08-17,329.29998779296875
+889573,ACN,2021-08-18,324.54998779296875
+889574,ACN,2021-08-19,328.25
+889575,ACN,2021-08-20,332.6499938964844
+889576,ACN,2021-08-23,332.9200134277344
+889577,ACN,2021-08-24,330.9100036621094
+889578,ACN,2021-08-25,333.44000244140625
+889579,ACN,2021-08-26,333.2300109863281
+889580,ACN,2021-08-27,335.6600036621094
+889581,ACN,2021-08-30,337.0
+889582,ACN,2021-08-31,336.5599975585937
+889583,ACN,2021-09-01,337.8999938964844
+889584,ACN,2021-09-02,341.0
+889585,ACN,2021-09-03,343.3299865722656
+889586,ACN,2021-09-07,341.489990234375
+889587,ACN,2021-09-08,340.32000732421875
+889588,ACN,2021-09-09,341.1000061035156
+889589,ACN,2021-09-10,341.9200134277344
+889590,ACN,2021-09-13,339.44000244140625
+889591,ACN,2021-09-14,340.7200012207031
+889592,ACN,2021-09-15,344.42999267578125
+889593,ACN,2021-09-16,342.2300109863281
+889594,ACN,2021-09-17,335.3999938964844
+889595,ACN,2021-09-20,332.2900085449219
+889596,ACN,2021-09-21,331.1499938964844
+889597,ACN,2021-09-22,334.6600036621094
+889598,ACN,2021-09-23,343.0
+889599,ACN,2021-09-24,339.2300109863281
+889600,ACN,2021-09-27,334.510009765625
+889601,ACN,2021-09-28,324.2099914550781
+889602,ACN,2021-09-29,323.5299987792969
+889603,ACN,2021-09-30,319.9200134277344
+889604,ACN,2021-10-01,324.8599853515625
+889605,ACN,2021-10-04,319.489990234375
+889606,ACN,2021-10-05,325.1199951171875
+889607,ACN,2021-10-06,325.19000244140625
+889608,ACN,2021-10-07,326.25
+889609,ACN,2021-10-08,325.19000244140625
+889610,ACN,2021-10-11,326.5
+889611,ACN,2021-10-12,327.69000244140625
+889612,ACN,2021-10-13,330.17999267578125
+889613,ACN,2021-10-14,339.0400085449219
+889614,ACN,2021-10-15,341.82000732421875
+889615,ACN,2021-10-18,343.17999267578125
+889616,ACN,2021-10-19,349.739990234375
+889617,ACN,2021-10-20,345.79998779296875
+889618,ACN,2021-10-21,347.1199951171875
+889619,ACN,2021-10-22,353.7900085449219
+889620,ACN,2021-10-25,356.44000244140625
+889621,ACN,2021-10-26,356.3399963378906
+889622,ACN,2021-10-27,354.04998779296875
+889623,ACN,2021-10-28,356.32000732421875
+889624,ACN,2021-10-29,358.7900085449219
+889625,ACN,2021-11-01,355.32000732421875
+889626,ACN,2021-11-02,361.5
+889627,ACN,2021-11-03,362.1000061035156
+889628,ACN,2021-11-04,366.7999877929688
+889629,ACN,2021-11-05,368.4599914550781
+889630,ACN,2021-11-08,366.9299926757813
+889631,ACN,2021-11-09,367.4700012207031
+889632,ACN,2021-11-10,364.739990234375
+889633,ACN,2021-11-11,366.2099914550781
+889634,ACN,2021-11-12,371.2300109863281
+889635,ACN,2021-11-15,368.4500122070313
+889636,ACN,2021-11-16,371.1600036621094
+889637,ACN,2021-11-17,372.7799987792969
+889638,ACN,2021-11-18,370.7799987792969
+889639,ACN,2021-11-19,369.7900085449219
+889640,ACN,2021-11-22,363.2999877929688
+889641,ACN,2021-11-23,360.7000122070313
+889642,ACN,2021-11-24,362.3699951171875
+889643,ACN,2021-11-26,353.6000061035156
+889644,ACN,2021-11-29,365.8200073242188
+889645,ACN,2021-11-30,357.3999938964844
+889646,ACN,2021-12-01,360.1400146484375
+889647,ACN,2021-12-02,365.2999877929688
+889648,ACN,2021-12-03,361.4200134277344
+889649,ACN,2021-12-06,362.2300109863281
+889650,ACN,2021-12-07,371.3399963378906
+889651,ACN,2021-12-08,374.5299987792969
+889652,ACN,2021-12-09,371.4500122070313
+889653,ACN,2021-12-10,379.4400024414063
+889654,ACN,2021-12-13,377.7200012207031
+889655,ACN,2021-12-14,369.7300109863281
+889656,ACN,2021-12-15,375.2999877929688
+889657,ACN,2021-12-16,400.6000061035156
+889658,ACN,2021-12-17,396.239990234375
+889659,ACN,2021-12-20,385.7799987792969
+889660,ACN,2021-12-21,392.8900146484375
+889661,ACN,2021-12-22,403.6900024414063
+889662,ACN,2021-12-23,403.30999755859375
+889663,ACN,2021-12-27,415.3299865722656
+889664,ACN,2021-12-28,415.2699890136719
+889665,ACN,2021-12-29,415.4200134277344
+889666,ACN,2021-12-30,413.8299865722656
+889667,ACN,2021-12-31,414.5499877929688
+889668,ACN,2022-01-03,407.2099914550781
+889669,ACN,2022-01-04,404.2999877929688
+889670,ACN,2022-01-05,397.1799926757813
+889671,ACN,2022-01-06,378.0
+889672,ACN,2022-01-07,370.75
+889673,ACN,2022-01-10,373.0
+889674,ACN,2022-01-11,375.1099853515625
+889675,ACN,2022-01-12,377.1900024414063
+889676,ACN,2022-01-13,361.3699951171875
+889677,ACN,2022-01-14,353.3599853515625
+889678,ACN,2022-01-18,348.2799987792969
+889679,ACN,2022-01-19,343.739990234375
+889680,ACN,2022-01-20,342.69000244140625
+889681,ACN,2022-01-21,335.6300048828125
+889682,ACN,2022-01-24,339.0
+889683,ACN,2022-01-25,334.95001220703125
+889684,ACN,2022-01-26,329.8900146484375
+889685,ACN,2022-01-27,333.3599853515625
+889686,ACN,2022-01-28,342.8500061035156
+889687,ACN,2022-01-31,353.5799865722656
+889688,ACN,2022-02-01,353.4200134277344
+889689,ACN,2022-02-02,359.4700012207031
+889690,ACN,2022-02-03,345.54998779296875
+889691,ACN,2022-02-04,347.5
+889692,ACN,2022-02-07,343.9599914550781
+889693,ACN,2022-02-08,345.07000732421875
+889694,ACN,2022-02-09,355.5299987792969
+889695,ACN,2022-02-10,342.3900146484375
+889696,ACN,2022-02-11,329.17999267578125
+889697,ACN,2022-02-14,326.1300048828125
+889698,ACN,2022-02-15,329.4100036621094
+889699,ACN,2022-02-16,333.7200012207031
+889700,ACN,2022-02-17,322.9100036621094
+889701,ACN,2022-02-18,321.17999267578125
+889702,ACN,2022-02-22,321.1099853515625
+889703,ACN,2022-02-23,313.1600036621094
+889704,ACN,2022-02-24,316.1700134277344
+889705,ACN,2022-02-25,322.510009765625
+889706,ACN,2022-02-28,316.0199890136719
+889707,ACN,2022-03-01,311.3500061035156
+889708,ACN,2022-03-02,318.3299865722656
+889709,ACN,2022-03-03,318.95001220703125
+889710,ACN,2022-03-04,314.1600036621094
+889711,ACN,2022-03-07,305.0199890136719
+889712,ACN,2022-03-08,301.6199951171875
+889713,ACN,2022-03-09,309.4200134277344
+889714,ACN,2022-03-10,309.5199890136719
+889715,ACN,2022-03-11,311.5799865722656
+889716,ACN,2022-03-14,307.67999267578125
+889717,ACN,2022-03-15,316.2300109863281
+889718,ACN,2022-03-16,324.9100036621094
+889719,ACN,2022-03-17,319.5
+889720,ACN,2022-03-18,323.95001220703125
+889721,ACN,2022-03-21,324.5
+889722,ACN,2022-03-22,327.4700012207031
+889723,ACN,2022-03-23,320.5
+889724,ACN,2022-03-24,325.2900085449219
+889725,ACN,2022-03-25,327.7099914550781
+889726,ACN,2022-03-28,330.739990234375
+889727,ACN,2022-03-29,340.69000244140625
+889728,ACN,2022-03-30,338.4599914550781
+889729,ACN,2022-03-31,337.2300109863281
+889730,ACN,2022-04-01,340.6400146484375
+889731,ACN,2022-04-04,344.4700012207031
+889732,ACN,2022-04-05,342.82000732421875
+889733,ACN,2022-04-06,340.260009765625
+889734,ACN,2022-04-07,341.7699890136719
+889735,ACN,2022-04-08,338.9200134277344
+889736,ACN,2022-04-11,327.2699890136719
+889737,ACN,2022-04-12,326.7300109863281
+889738,ACN,2022-04-13,325.5899963378906
+889739,ACN,2022-04-14,319.4700012207031
+889740,ACN,2022-04-18,313.6000061035156
+889741,ACN,2022-04-19,320.57000732421875
+889742,ACN,2022-04-20,323.6700134277344
+889743,ACN,2022-04-21,322.3099975585937
+889744,ACN,2022-04-22,310.79998779296875
+889745,ACN,2022-04-25,316.82000732421875
+889746,ACN,2022-04-26,303.1000061035156
+889747,ACN,2022-04-27,303.1000061035156
+889748,ACN,2022-04-28,313.8399963378906
+889749,ACN,2022-04-29,300.3599853515625
+889750,ACN,2022-05-02,304.6000061035156
+889751,ACN,2022-05-03,304.82000732421875
+889752,ACN,2022-05-04,314.8599853515625
+889753,ACN,2022-05-05,298.70001220703125
+889754,ACN,2022-05-06,295.739990234375
+889755,ACN,2022-05-09,287.489990234375
+889756,ACN,2022-05-10,287.5899963378906
+889757,ACN,2022-05-11,280.94000244140625
+889758,ACN,2022-05-12,281.2099914550781
+889759,ACN,2022-05-13,286.7699890136719
+889760,ACN,2022-05-16,286.1700134277344
+889761,ACN,2022-05-17,291.07000732421875
+889762,ACN,2022-05-18,274.1600036621094
+889763,ACN,2022-05-19,273.6099853515625
+889764,ACN,2022-05-20,276.6499938964844
+889765,ACN,2022-05-23,283.3900146484375
+889766,ACN,2022-05-24,279.3099975585937
+889767,ACN,2022-05-25,279.6400146484375
+889768,ACN,2022-05-26,291.54998779296875
+889769,ACN,2022-05-27,304.1499938964844
+889770,ACN,2022-05-31,298.4599914550781
+889771,ACN,2022-06-01,298.6499938964844
+889772,ACN,2022-06-02,306.6199951171875
+889773,ACN,2022-06-03,304.95001220703125
+889774,ACN,2022-06-06,304.7300109863281
+889775,ACN,2022-06-07,306.5299987792969
+889776,ACN,2022-06-08,302.6400146484375
+889777,ACN,2022-06-09,295.42999267578125
+889778,ACN,2022-06-10,286.010009765625
+889779,ACN,2022-06-13,276.5
+889780,ACN,2022-06-14,275.1199951171875
+889781,ACN,2022-06-15,281.19000244140625
+889782,ACN,2022-06-16,270.8999938964844
+889783,ACN,2022-06-17,275.3800048828125
+889784,ACN,2022-06-21,282.7300109863281
+889785,ACN,2022-06-22,286.3999938964844
+889786,ACN,2022-06-23,285.8299865722656
+889787,ACN,2022-06-24,299.3699951171875
+889788,ACN,2022-06-27,292.6199951171875
+889789,ACN,2022-06-28,283.79998779296875
+889790,ACN,2022-06-29,279.8099975585937
+889791,ACN,2022-06-30,277.6499938964844
+889792,ACN,2022-07-01,280.6499938964844
+889793,ACN,2022-07-05,275.1700134277344
+889794,ACN,2022-07-06,275.94000244140625
+889795,ACN,2022-07-07,279.3999938964844
+889796,ACN,2022-07-08,279.07000732421875
+889797,ACN,2022-07-11,274.8699951171875
+889798,ACN,2022-07-12,273.6700134277344
+889799,ACN,2022-07-13,272.1700134277344
+889800,ACN,2022-07-14,268.6700134277344
+889801,ACN,2022-07-15,271.5199890136719
+889802,ACN,2022-07-18,268.6499938964844
+889803,ACN,2022-07-19,280.0400085449219
+889804,ACN,2022-07-20,281.6600036621094
+889805,ACN,2022-07-21,288.010009765625
+889806,ACN,2022-07-22,288.010009765625
+889807,ACN,2022-07-25,289.2900085449219
+889808,ACN,2022-07-26,285.17999267578125
+889809,ACN,2022-07-27,297.5299987792969
+889810,ACN,2022-07-28,303.67999267578125
+889811,ACN,2022-07-29,306.260009765625
+889812,ACN,2022-08-01,304.739990234375
+889813,ACN,2022-08-02,302.4800109863281
+889814,ACN,2022-08-03,308.1700134277344
+889815,ACN,2022-08-04,310.6099853515625
+889816,ACN,2022-08-05,309.3500061035156
+889817,ACN,2022-08-08,310.3299865722656
+889818,ACN,2022-08-09,309.7900085449219
+889819,ACN,2022-08-10,316.4800109863281
+889820,ACN,2022-08-11,314.4200134277344
+889821,ACN,2022-08-12,320.44000244140625
+889822,ACN,2022-08-15,320.3299865722656
+889823,ACN,2022-08-16,320.7799987792969
+889824,ACN,2022-08-17,318.45001220703125
+889825,ACN,2022-08-18,319.4599914550781
+889826,ACN,2022-08-19,315.2900085449219
+889827,ACN,2022-08-22,310.0
+889828,ACN,2022-08-23,306.70001220703125
+889829,ACN,2022-08-24,306.260009765625
+889830,ACN,2022-08-25,309.7699890136719
+889831,ACN,2022-08-26,298.1300048828125
+889832,ACN,2022-08-29,295.1400146484375
+889833,ACN,2022-08-30,292.5
+889834,ACN,2022-08-31,288.4599914550781
+889835,ACN,2022-09-01,288.7900085449219
+889836,ACN,2022-09-02,284.07000732421875
+889837,ACN,2022-09-06,283.4599914550781
+889838,ACN,2022-09-07,286.760009765625
+889839,ACN,2022-09-08,287.9599914550781
+889840,ACN,2022-09-09,290.54998779296875
+889841,ACN,2022-09-12,295.260009765625
+889842,ACN,2022-09-13,281.5199890136719
+889843,ACN,2022-09-14,278.5299987792969
+889844,ACN,2022-09-15,273.8599853515625
+889845,ACN,2022-09-16,272.67999267578125
+889846,ACN,2022-09-19,274.9800109863281
+889847,ACN,2022-09-20,270.239990234375
+889848,ACN,2022-09-21,265.4200134277344
+889849,ACN,2022-09-22,262.32000732421875
+889850,ACN,2022-09-23,259.9800109863281
+889851,ACN,2022-09-26,257.5400085449219
+889852,ACN,2022-09-27,256.3399963378906
+889853,ACN,2022-09-28,261.92999267578125
+889854,ACN,2022-09-29,258.2699890136719
+889855,ACN,2022-09-30,257.29998779296875
+889856,ACN,2022-10-03,264.8900146484375
+889857,ACN,2022-10-04,274.3099975585937
+889858,ACN,2022-10-05,274.3399963378906
+889859,ACN,2022-10-06,269.4700012207031
+889860,ACN,2022-10-07,259.7099914550781
+889861,ACN,2022-10-10,257.8500061035156
+889862,ACN,2022-10-11,252.97999572753903
+889863,ACN,2022-10-12,250.07000732421875
+889864,ACN,2022-10-13,257.4599914550781
+889865,ACN,2022-10-14,252.72000122070312
+889866,ACN,2022-10-17,262.2200012207031
+889867,ACN,2022-10-18,264.04998779296875
+889868,ACN,2022-10-19,264.0599975585937
+889869,ACN,2022-10-20,261.7799987792969
+889870,ACN,2022-10-21,269.57000732421875
+889871,ACN,2022-10-24,275.3099975585937
+889872,ACN,2022-10-25,280.6099853515625
+889873,ACN,2022-10-26,279.8699951171875
+889874,ACN,2022-10-27,278.8399963378906
+889875,ACN,2022-10-28,287.7799987792969
+889876,ACN,2022-10-31,283.8999938964844
+889877,ACN,2022-11-01,281.4700012207031
+889878,ACN,2022-11-02,272.45001220703125
+889879,ACN,2022-11-03,256.8800048828125
+889880,ACN,2022-11-04,261.1600036621094
+889881,ACN,2022-11-07,269.07000732421875
+889882,ACN,2022-11-08,269.0299987792969
+889883,ACN,2022-11-09,266.44000244140625
+889884,ACN,2022-11-10,287.0199890136719
+889885,ACN,2022-11-11,290.0899963378906
+889886,ACN,2022-11-14,288.9100036621094
+889887,ACN,2022-11-15,292.6499938964844
+889888,ACN,2022-11-16,291.510009765625
+889889,ACN,2022-11-17,287.1400146484375
+889890,ACN,2022-11-18,286.5
+889891,ACN,2022-11-21,287.0199890136719
+889892,ACN,2022-11-22,292.8900146484375
+889893,ACN,2022-11-23,294.5299987792969
+889894,ACN,2022-11-25,296.3999938964844
+889895,ACN,2022-11-28,290.6000061035156
+889896,ACN,2022-11-29,287.9800109863281
+889897,ACN,2022-11-30,300.92999267578125
+889898,ACN,2022-12-01,302.8299865722656
+889899,ACN,2022-12-02,300.1300048828125
+889900,ACN,2022-12-05,292.739990234375
+889901,ACN,2022-12-06,285.4100036621094
+889902,ACN,2022-12-07,286.69000244140625
+889903,ACN,2022-12-08,292.1499938964844
+889904,ACN,2022-12-09,288.4100036621094
+889905,ACN,2022-12-12,292.3399963378906
+889906,ACN,2022-12-13,295.3500061035156
+889907,ACN,2022-12-14,291.45001220703125
+889908,ACN,2022-12-15,281.1199951171875
+889909,ACN,2022-12-16,264.4800109863281
+889910,ACN,2022-12-19,255.3999938964844
+889911,ACN,2022-12-20,261.8999938964844
+889912,ACN,2022-12-21,268.9200134277344
+889913,ACN,2022-12-22,264.760009765625
+889914,ACN,2022-12-23,266.0899963378906
+889915,ACN,2022-12-27,265.3099975585937
+889916,ACN,2022-12-28,263.1199951171875
+889917,ACN,2022-12-29,268.3800048828125
+889918,ACN,2022-12-30,266.8399963378906
+889919,ACN,2023-01-03,270.260009765625
+889920,ACN,2023-01-04,269.3399963378906
+889921,ACN,2023-01-05,262.9800109863281
+889922,ACN,2023-01-06,269.2099914550781
+889923,ACN,2023-01-09,273.75
+889924,ACN,2023-01-10,274.92999267578125
+889925,ACN,2023-01-11,281.0799865722656
+889926,ACN,2023-01-12,283.8399963378906
+889927,ACN,2023-01-13,282.1400146484375
+889928,ACN,2023-01-17,284.8800048828125
+889929,ACN,2023-01-18,277.8999938964844
+889930,ACN,2023-01-19,272.8900146484375
+889931,ACN,2023-01-20,280.4700012207031
+889932,ACN,2023-01-23,279.3399963378906
+889933,ACN,2023-01-24,274.8699951171875
+889934,ACN,2023-01-25,273.1600036621094
+889935,ACN,2023-01-26,274.260009765625
+889936,ACN,2023-01-27,277.2699890136719
+889937,ACN,2023-01-30,274.32000732421875
+889938,ACN,2023-01-31,279.04998779296875
+889939,ACN,2023-02-01,283.6000061035156
+889940,ACN,2023-02-02,294.1000061035156
+889941,ACN,2023-02-03,289.2200012207031
+889942,ACN,2023-02-06,284.4800109863281
+889943,ACN,2023-02-07,287.82000732421875
+889944,ACN,2023-02-08,284.7099914550781
+889945,ACN,2023-02-09,285.1600036621094
+889946,ACN,2023-02-10,283.9599914550781
+889947,ACN,2023-02-13,288.3500061035156
+889948,ACN,2023-02-14,284.7699890136719
+889949,ACN,2023-02-15,287.6499938964844
+889950,ACN,2023-02-16,281.2200012207031
+889951,ACN,2023-02-17,277.04998779296875
+889952,ACN,2023-02-21,269.1499938964844
+889953,ACN,2023-02-22,269.6300048828125
+889954,ACN,2023-02-23,271.2300109863281
+889955,ACN,2023-02-24,266.5299987792969
+889956,ACN,2023-02-27,266.25
+889957,ACN,2023-02-28,265.54998779296875
+889958,ACN,2023-03-01,263.5899963378906
+889959,ACN,2023-03-02,265.260009765625
+889960,ACN,2023-03-03,269.20001220703125
+889961,ACN,2023-03-06,269.6300048828125
+889962,ACN,2023-03-07,264.20001220703125
+889963,ACN,2023-03-08,263.6600036621094
+889964,ACN,2023-03-09,259.760009765625
+889965,ACN,2023-03-10,252.9499969482422
+889966,ACN,2023-03-13,251.30999755859372
+889967,ACN,2023-03-14,252.47999572753903
+889968,ACN,2023-03-15,246.1699981689453
+889969,ACN,2023-03-16,252.9199981689453
+889970,ACN,2023-03-17,250.0
+889971,ACN,2023-03-20,252.5500030517578
+889972,ACN,2023-03-21,257.6199951171875
+889973,ACN,2023-03-22,253.2700042724609
+889974,ACN,2023-03-23,271.6600036621094
+889975,ACN,2023-03-24,272.0
+889976,ACN,2023-03-27,273.9599914550781
+889977,ACN,2023-03-28,275.0
+889978,ACN,2023-03-29,279.94000244140625
+889979,ACN,2023-03-30,282.6600036621094
+889980,ACN,2023-03-31,285.8099975585937
+889981,ACN,2023-04-03,285.8399963378906
+889982,ACN,2023-04-04,285.8399963378906
+889983,ACN,2023-04-05,281.3299865722656
+889984,ACN,2023-04-06,281.70001220703125
+889985,ACN,2023-04-10,281.67999267578125
+889986,ACN,2023-04-11,286.3299865722656
+889987,ACN,2023-04-12,283.760009765625
+889988,ACN,2023-04-13,285.2699890136719
+889989,ACN,2023-04-14,279.25
+889990,ACN,2023-04-17,279.9800109863281
+889991,ACN,2023-04-18,279.9599914550781
+889992,ACN,2023-04-19,279.8999938964844
+889993,ACN,2023-04-20,275.54998779296875
+889994,ACN,2023-04-21,276.3299865722656
+889995,ACN,2023-04-24,277.25
+889996,ACN,2023-04-25,270.70001220703125
+889997,ACN,2023-04-26,271.2099914550781
+889998,ACN,2023-04-27,275.45001220703125
+889999,ACN,2023-04-28,280.2900085449219
+890000,ACN,2023-05-01,279.4200134277344
+890001,ACN,2023-05-02,276.739990234375
+890002,ACN,2023-05-03,275.17999267578125
+890003,ACN,2023-05-04,266.5
+890004,ACN,2023-05-05,265.6499938964844
+890005,ACN,2023-05-08,264.82000732421875
+890006,ACN,2023-05-09,263.4800109863281
+890007,ACN,2023-05-10,268.8900146484375
+890008,ACN,2023-05-11,272.2699890136719
+890009,ACN,2023-05-12,277.19000244140625
+890010,ABT,1980-03-17,0.501505970954895
+890011,ABT,1980-03-18,0.5050129890441895
+890012,ABT,1980-03-19,0.5120279788970947
+890013,ABT,1980-03-20,0.4997529983520508
+890014,ABT,1980-03-21,0.5050129890441895
+890015,ABT,1980-03-24,0.4892320036888122
+890016,ABT,1980-03-25,0.4874779880046844
+890017,ABT,1980-03-26,0.4874779880046844
+890018,ABT,1980-03-27,0.4909850060939789
+890019,ABT,1980-03-28,0.5067669749259949
+890020,ABT,1980-03-31,0.5137810111045837
+890021,ABT,1980-04-01,0.5155349969863892
+890022,ABT,1980-04-02,0.5190420150756836
+890023,ABT,1980-04-03,0.5190420150756836
+890024,ABT,1980-04-07,0.5190420150756836
+890025,ABT,1980-04-08,0.5172880291938782
+890026,ABT,1980-04-09,0.5243020057678223
+890027,ABT,1980-04-10,0.5470979809761047
+890028,ABT,1980-04-11,0.5541120171546936
+890029,ABT,1980-04-14,0.5400840044021606
+890030,ABT,1980-04-15,0.5453439950942993
+890031,ABT,1980-04-16,0.5365769863128662
+890032,ABT,1980-04-17,0.5313159823417664
+890033,ABT,1980-04-18,0.5278090238571167
+890034,ABT,1980-04-21,0.5365769863128662
+890035,ABT,1980-04-22,0.5541120171546936
+890036,ABT,1980-04-23,0.5506049990653992
+890037,ABT,1980-04-24,0.5576189756393433
+890038,ABT,1980-04-25,0.5506049990653992
+890039,ABT,1980-04-28,0.555866003036499
+890040,ABT,1980-04-29,0.5576189756393433
+890041,ABT,1980-04-30,0.5628799796104431
+890042,ABT,1980-05-01,0.5663869976997375
+890043,ABT,1980-05-02,0.5681399703025818
+890044,ABT,1980-05-05,0.5663869976997375
+890045,ABT,1980-05-06,0.5716469883918762
+890046,ABT,1980-05-07,0.5734009742736816
+890047,ABT,1980-05-08,0.5611259937286377
+890048,ABT,1980-05-09,0.5646330118179321
+890049,ABT,1980-05-12,0.5663869976997375
+890050,ABT,1980-05-13,0.5611259937286377
+890051,ABT,1980-05-14,0.5663869976997375
+890052,ABT,1980-05-15,0.5751540064811707
+890053,ABT,1980-05-16,0.569894015789032
+890054,ABT,1980-05-19,0.5663869976997375
+890055,ABT,1980-05-20,0.5663869976997375
+890056,ABT,1980-05-21,0.5681399703025818
+890057,ABT,1980-05-22,0.5751540064811707
+890058,ABT,1980-05-23,0.5944430232048035
+890059,ABT,1980-05-27,0.5961959958076477
+890060,ABT,1980-05-28,0.603210985660553
+890061,ABT,1980-05-29,0.5997040271759033
+890062,ABT,1980-05-30,0.5979499816894531
+890063,ABT,1980-06-02,0.5944430232048035
+890064,ABT,1980-06-03,0.5979499816894531
+890065,ABT,1980-06-04,0.6014569997787476
+890066,ABT,1980-06-05,0.5961959958076477
+890067,ABT,1980-06-06,0.6067180037498474
+890068,ABT,1980-06-09,0.6067180037498474
+890069,ABT,1980-06-10,0.62425297498703
+890070,ABT,1980-06-11,0.6435409784317017
+890071,ABT,1980-06-12,0.6312670111656189
+890072,ABT,1980-06-13,0.6312670111656189
+890073,ABT,1980-06-16,0.626006007194519
+890074,ABT,1980-06-17,0.6347740292549133
+890075,ABT,1980-06-18,0.6330199837684631
+890076,ABT,1980-06-19,0.6312670111656189
+890077,ABT,1980-06-20,0.62425297498703
+890078,ABT,1980-06-23,0.6154850125312805
+890079,ABT,1980-06-24,0.626006007194519
+890080,ABT,1980-06-25,0.6295130252838135
+890081,ABT,1980-06-26,0.6207460165023804
+890082,ABT,1980-06-27,0.6119779944419861
+890083,ABT,1980-06-30,0.590936005115509
+890084,ABT,1980-07-01,0.5979499816894531
+890085,ABT,1980-07-02,0.6189919710159302
+890086,ABT,1980-07-03,0.6172389984130859
+890087,ABT,1980-07-07,0.6172389984130859
+890088,ABT,1980-07-08,0.6119779944419861
+890089,ABT,1980-07-09,0.603210985660553
+890090,ABT,1980-07-10,0.5961959958076477
+890091,ABT,1980-07-11,0.5926889777183533
+890092,ABT,1980-07-14,0.5944430232048035
+890093,ABT,1980-07-15,0.5979499816894531
+890094,ABT,1980-07-16,0.5961959958076477
+890095,ABT,1980-07-17,0.603210985660553
+890096,ABT,1980-07-18,0.6067180037498474
+890097,ABT,1980-07-21,0.6277599930763245
+890098,ABT,1980-07-22,0.640034019947052
+890099,ABT,1980-07-23,0.6347740292549133
+890100,ABT,1980-07-24,0.640034019947052
+890101,ABT,1980-07-25,0.638280987739563
+890102,ABT,1980-07-28,0.640034019947052
+890103,ABT,1980-07-29,0.6558160185813904
+890104,ABT,1980-07-30,0.6751049757003784
+890105,ABT,1980-07-31,0.6751049757003784
+890106,ABT,1980-08-01,0.6768580079078674
+890107,ABT,1980-08-04,0.6786119937896729
+890108,ABT,1980-08-05,0.6803650259971619
+890109,ABT,1980-08-06,0.6803650259971619
+890110,ABT,1980-08-07,0.6908869743347168
+890111,ABT,1980-08-08,0.6891329884529114
+890112,ABT,1980-08-11,0.6996539831161499
+890113,ABT,1980-08-12,0.7031610012054443
+890114,ABT,1980-08-13,0.6943939924240112
+890115,ABT,1980-08-14,0.6891329884529114
+890116,ABT,1980-08-15,0.6891329884529114
+890117,ABT,1980-08-18,0.6786119937896729
+890118,ABT,1980-08-19,0.6751049757003784
+890119,ABT,1980-08-20,0.673350989818573
+890120,ABT,1980-08-21,0.673350989818573
+890121,ABT,1980-08-22,0.7014080286026001
+890122,ABT,1980-08-25,0.6943939924240112
+890123,ABT,1980-08-26,0.7014080286026001
+890124,ABT,1980-08-27,0.687379002571106
+890125,ABT,1980-08-28,0.6803650259971619
+890126,ABT,1980-08-29,0.6715980172157288
+890127,ABT,1980-09-02,0.6751049757003784
+890128,ABT,1980-09-03,0.6979010105133057
+890129,ABT,1980-09-04,0.6908869743347168
+890130,ABT,1980-09-05,0.6856259703636169
+890131,ABT,1980-09-08,0.6856259703636169
+890132,ABT,1980-09-09,0.6926400065422058
+890133,ABT,1980-09-10,0.7014080286026001
+890134,ABT,1980-09-11,0.7014080286026001
+890135,ABT,1980-09-12,0.6961470246315002
+890136,ABT,1980-09-15,0.6926400065422058
+890137,ABT,1980-09-16,0.7171890139579773
+890138,ABT,1980-09-17,0.7505059838294983
+890139,ABT,1980-09-18,0.7557669878005981
+890140,ABT,1980-09-19,0.7680410146713257
+890141,ABT,1980-09-22,0.7715479731559753
+890142,ABT,1980-09-23,0.748753011226654
+890143,ABT,1980-09-24,0.7434920072555542
+890144,ABT,1980-09-25,0.7329710125923157
+890145,ABT,1980-09-26,0.7294639945030212
+890146,ABT,1980-09-29,0.7189429998397827
+890147,ABT,1980-09-30,0.7224500179290771
+890148,ABT,1980-10-01,0.7294639945030212
+890149,ABT,1980-10-02,0.7364779710769653
+890150,ABT,1980-10-03,0.7434920072555542
+890151,ABT,1980-10-06,0.7452459931373596
+890152,ABT,1980-10-07,0.7540130019187927
+890153,ABT,1980-10-08,0.7592740058898926
+890154,ABT,1980-10-09,0.7505059838294983
+890155,ABT,1980-10-10,0.7364779710769653
+890156,ABT,1980-10-13,0.7399849891662598
+890157,ABT,1980-10-14,0.7329710125923157
+890158,ABT,1980-10-15,0.7294639945030212
+890159,ABT,1980-10-16,0.7084220051765442
+890160,ABT,1980-10-17,0.7154359817504883
+890161,ABT,1980-10-20,0.7189429998397827
+890162,ABT,1980-10-21,0.7049149870872498
+890163,ABT,1980-10-22,0.7154359817504883
+890164,ABT,1980-10-23,0.7136819958686829
+890165,ABT,1980-10-24,0.7154359817504883
+890166,ABT,1980-10-27,0.6943939924240112
+890167,ABT,1980-10-28,0.6926400065422058
+890168,ABT,1980-10-29,0.6961470246315002
+890169,ABT,1980-10-30,0.6680909991264343
+890170,ABT,1980-10-31,0.6979010105133057
+890171,ABT,1980-11-03,0.6979010105133057
+890172,ABT,1980-11-05,0.7066680192947388
+890173,ABT,1980-11-06,0.6926400065422058
+890174,ABT,1980-11-07,0.6751049757003784
+890175,ABT,1980-11-10,0.673350989818573
+890176,ABT,1980-11-11,0.673350989818573
+890177,ABT,1980-11-12,0.6891329884529114
+890178,ABT,1980-11-13,0.7014080286026001
+890179,ABT,1980-11-14,0.7084220051765442
+890180,ABT,1980-11-17,0.7154359817504883
+890181,ABT,1980-11-18,0.7171890139579773
+890182,ABT,1980-11-19,0.7189429998397827
+890183,ABT,1980-11-20,0.7154359817504883
+890184,ABT,1980-11-21,0.7119290232658386
+890185,ABT,1980-11-24,0.7154359817504883
+890186,ABT,1980-11-25,0.7522600293159485
+890187,ABT,1980-11-26,0.7505059838294983
+890188,ABT,1980-11-28,0.7505059838294983
+890189,ABT,1980-12-01,0.7312170267105103
+890190,ABT,1980-12-02,0.7294639945030212
+890191,ABT,1980-12-03,0.7347239851951599
+890192,ABT,1980-12-04,0.7540130019187927
+890193,ABT,1980-12-05,0.7434920072555542
+890194,ABT,1980-12-08,0.7224500179290771
+890195,ABT,1980-12-09,0.7189429998397827
+890196,ABT,1980-12-10,0.6908869743347168
+890197,ABT,1980-12-11,0.6856259703636169
+890198,ABT,1980-12-12,0.6961470246315002
+890199,ABT,1980-12-15,0.7119290232658386
+890200,ABT,1980-12-16,0.7101749777793884
+890201,ABT,1980-12-17,0.7084220051765442
+890202,ABT,1980-12-18,0.7049149870872498
+890203,ABT,1980-12-19,0.7049149870872498
+890204,ABT,1980-12-22,0.7277100086212158
+890205,ABT,1980-12-23,0.7557669878005981
+890206,ABT,1980-12-24,0.7540130019187927
+890207,ABT,1980-12-26,0.7575200200080872
+890208,ABT,1980-12-29,0.7715479731559753
+890209,ABT,1980-12-30,0.7680410146713257
+890210,ABT,1980-12-31,0.7925909757614136
+890211,ABT,1981-01-02,0.797851026058197
+890212,ABT,1981-01-05,0.8013579845428467
+890213,ABT,1981-01-06,0.8259069919586182
+890214,ABT,1981-01-07,0.8329219818115234
+890215,ABT,1981-01-08,0.8381819725036621
+890216,ABT,1981-01-09,0.8276609778404236
+890217,ABT,1981-01-12,0.8136330246925354
+890218,ABT,1981-01-13,0.8031119704246521
+890219,ABT,1981-01-14,0.797851026058197
+890220,ABT,1981-01-15,0.782069981098175
+890221,ABT,1981-01-16,0.7908369898796082
+890222,ABT,1981-01-19,0.797851026058197
+890223,ABT,1981-01-20,0.782069981098175
+890224,ABT,1981-01-21,0.7908369898796082
+890225,ABT,1981-01-22,0.7697950005531311
+890226,ABT,1981-01-23,0.7592740058898926
+890227,ABT,1981-01-26,0.7610269784927368
+890228,ABT,1981-01-27,0.7645339965820312
+890229,ABT,1981-01-28,0.7645339965820312
+890230,ABT,1981-01-29,0.7715479731559753
+890231,ABT,1981-01-30,0.7715479731559753
+890232,ABT,1981-02-02,0.7662879824638367
+890233,ABT,1981-02-03,0.782069981098175
+890234,ABT,1981-02-04,0.7733020186424255
+890235,ABT,1981-02-05,0.7925909757614136
+890236,ABT,1981-02-06,0.8048650026321411
+890237,ABT,1981-02-09,0.8048650026321411
+890238,ABT,1981-02-10,0.810126006603241
+890239,ABT,1981-02-11,0.8118789792060852
+890240,ABT,1981-02-12,0.8013579845428467
+890241,ABT,1981-02-13,0.8048650026321411
+890242,ABT,1981-02-17,0.8083720207214355
+890243,ABT,1981-02-18,0.8276609778404236
+890244,ABT,1981-02-19,0.8171399831771851
+890245,ABT,1981-02-20,0.8206470012664795
+890246,ABT,1981-02-23,0.8066189885139465
+890247,ABT,1981-02-24,0.810126006603241
+890248,ABT,1981-02-25,0.8066189885139465
+890249,ABT,1981-02-26,0.8346750140190125
+890250,ABT,1981-02-27,0.8399360179901123
+890251,ABT,1981-03-02,0.8539639711380005
+890252,ABT,1981-03-03,0.8346750140190125
+890253,ABT,1981-03-04,0.8346750140190125
+890254,ABT,1981-03-05,0.8171399831771851
+890255,ABT,1981-03-06,0.8206470012664795
+890256,ABT,1981-03-09,0.8223999738693237
+890257,ABT,1981-03-10,0.8241540193557739
+890258,ABT,1981-03-11,0.8223999738693237
+890259,ABT,1981-03-12,0.8364289999008179
+890260,ABT,1981-03-13,0.8416889905929565
+890261,ABT,1981-03-16,0.8381819725036621
+890262,ABT,1981-03-17,0.8276609778404236
+890263,ABT,1981-03-18,0.831167995929718
+890264,ABT,1981-03-19,0.8259069919586182
+890265,ABT,1981-03-20,0.8399360179901123
+890266,ABT,1981-03-23,0.8522099852561951
+890267,ABT,1981-03-24,0.8364289999008179
+890268,ABT,1981-03-25,0.8416889905929565
+890269,ABT,1981-03-26,0.8276609778404236
+890270,ABT,1981-03-27,0.8259069919586182
+890271,ABT,1981-03-30,0.8381819725036621
+890272,ABT,1981-03-31,0.8416889905929565
+890273,ABT,1981-04-01,0.8416889905929565
+890274,ABT,1981-04-02,0.8381819725036621
+890275,ABT,1981-04-03,0.8276609778404236
+890276,ABT,1981-04-06,0.8171399831771851
+890277,ABT,1981-04-07,0.810126006603241
+890278,ABT,1981-04-08,0.810126006603241
+890279,ABT,1981-04-09,0.8329219818115234
+890280,ABT,1981-04-10,0.8381819725036621
+890281,ABT,1981-04-13,0.8329219818115234
+890282,ABT,1981-04-14,0.8346750140190125
+890283,ABT,1981-04-15,0.8346750140190125
+890284,ABT,1981-04-16,0.8346750140190125
+890285,ABT,1981-04-20,0.8276609778404236
+890286,ABT,1981-04-21,0.8259069919586182
+890287,ABT,1981-04-22,0.8259069919586182
+890288,ABT,1981-04-23,0.8276609778404236
+890289,ABT,1981-04-24,0.8276609778404236
+890290,ABT,1981-04-27,0.8276609778404236
+890291,ABT,1981-04-28,0.8206470012664795
+890292,ABT,1981-04-29,0.8171399831771851
+890293,ABT,1981-04-30,0.810126006603241
+890294,ABT,1981-05-01,0.8031119704246521
+890295,ABT,1981-05-04,0.8031119704246521
+890296,ABT,1981-05-05,0.7908369898796082
+890297,ABT,1981-05-06,0.7855769991874695
+890298,ABT,1981-05-07,0.796097993850708
+890299,ABT,1981-05-08,0.7996050119400024
+890300,ABT,1981-05-11,0.7855769991874695
+890301,ABT,1981-05-12,0.7803159952163696
+890302,ABT,1981-05-13,0.7838230133056641
+890303,ABT,1981-05-14,0.7855769991874695
+890304,ABT,1981-05-15,0.7908369898796082
+890305,ABT,1981-05-18,0.8031119704246521
+890306,ABT,1981-05-19,0.7943440079689026
+890307,ABT,1981-05-20,0.7855769991874695
+890308,ABT,1981-05-21,0.7908369898796082
+890309,ABT,1981-05-22,0.7908369898796082
+890310,ABT,1981-05-26,0.7908369898796082
+890311,ABT,1981-05-27,0.7890840172767639
+890312,ABT,1981-05-28,0.7838230133056641
+890313,ABT,1981-05-29,0.782069981098175
+890314,ABT,1981-06-01,0.7925909757614136
+890315,ABT,1981-06-02,0.7890840172767639
+890316,ABT,1981-06-03,0.7785620093345642
+890317,ABT,1981-06-04,0.782069981098175
+890318,ABT,1981-06-05,0.7855769991874695
+890319,ABT,1981-06-08,0.8066189885139465
+890320,ABT,1981-06-09,0.8136330246925354
+890321,ABT,1981-06-10,0.831167995929718
+890322,ABT,1981-06-11,0.8557170033454895
+890323,ABT,1981-06-12,0.8627309799194336
+890324,ABT,1981-06-15,0.8381819725036621
+890325,ABT,1981-06-16,0.845196008682251
+890326,ABT,1981-06-17,0.8767600059509277
+890327,ABT,1981-06-18,0.8837739825248718
+890328,ABT,1981-06-19,0.8627309799194336
+890329,ABT,1981-06-22,0.8627309799194336
+890330,ABT,1981-06-23,0.8697450160980225
+890331,ABT,1981-06-24,0.8802670240402222
+890332,ABT,1981-06-25,0.8837739825248718
+890333,ABT,1981-06-26,0.8872810006141663
+890334,ABT,1981-06-29,0.8802670240402222
+890335,ABT,1981-06-30,0.8837739825248718
+890336,ABT,1981-07-01,0.8592240214347839
+890337,ABT,1981-07-02,0.8346750140190125
+890338,ABT,1981-07-06,0.810126006603241
+890339,ABT,1981-07-07,0.810126006603241
+890340,ABT,1981-07-08,0.7925909757614136
+890341,ABT,1981-07-09,0.796097993850708
+890342,ABT,1981-07-10,0.796097993850708
+890343,ABT,1981-07-13,0.782069981098175
+890344,ABT,1981-07-14,0.796097993850708
+890345,ABT,1981-07-15,0.8171399831771851
+890346,ABT,1981-07-16,0.8066189885139465
+890347,ABT,1981-07-17,0.8136330246925354
+890348,ABT,1981-07-20,0.8136330246925354
+890349,ABT,1981-07-21,0.7890840172767639
+890350,ABT,1981-07-22,0.7715479731559753
+890351,ABT,1981-07-23,0.7399849891662598
+890352,ABT,1981-07-24,0.7364779710769653
+890353,ABT,1981-07-27,0.7680410146713257
+890354,ABT,1981-07-28,0.7645339965820312
+890355,ABT,1981-07-29,0.7575200200080872
+890356,ABT,1981-07-30,0.7645339965820312
+890357,ABT,1981-07-31,0.7785620093345642
+890358,ABT,1981-08-03,0.7645339965820312
+890359,ABT,1981-08-04,0.7750549912452698
+890360,ABT,1981-08-05,0.7785620093345642
+890361,ABT,1981-08-06,0.7855769991874695
+890362,ABT,1981-08-07,0.7890840172767639
+890363,ABT,1981-08-10,0.796097993850708
+890364,ABT,1981-08-11,0.7996050119400024
+890365,ABT,1981-08-12,0.7925909757614136
+890366,ABT,1981-08-13,0.7925909757614136
+890367,ABT,1981-08-14,0.7750549912452698
+890368,ABT,1981-08-17,0.7294639945030212
+890369,ABT,1981-08-18,0.7329710125923157
+890370,ABT,1981-08-19,0.7575200200080872
+890371,ABT,1981-08-20,0.7540130019187927
+890372,ABT,1981-08-21,0.7575200200080872
+890373,ABT,1981-08-24,0.7680410146713257
+890374,ABT,1981-08-25,0.7540130019187927
+890375,ABT,1981-08-26,0.7364779710769653
+890376,ABT,1981-08-27,0.7399849891662598
+890377,ABT,1981-08-28,0.7434920072555542
+890378,ABT,1981-08-31,0.7329710125923157
+890379,ABT,1981-09-01,0.7294639945030212
+890380,ABT,1981-09-02,0.7119290232658386
+890381,ABT,1981-09-03,0.687379002571106
+890382,ABT,1981-09-04,0.673350989818573
+890383,ABT,1981-09-08,0.673350989818573
+890384,ABT,1981-09-09,0.6838719844818115
+890385,ABT,1981-09-10,0.7014080286026001
+890386,ABT,1981-09-11,0.7119290232658386
+890387,ABT,1981-09-14,0.7084220051765442
+890388,ABT,1981-09-15,0.7154359817504883
+890389,ABT,1981-09-16,0.7189429998397827
+890390,ABT,1981-09-17,0.7119290232658386
+890391,ABT,1981-09-18,0.7119290232658386
+890392,ABT,1981-09-21,0.7189429998397827
+890393,ABT,1981-09-22,0.7119290232658386
+890394,ABT,1981-09-23,0.7014080286026001
+890395,ABT,1981-09-24,0.6838719844818115
+890396,ABT,1981-09-25,0.6803650259971619
+890397,ABT,1981-09-28,0.7014080286026001
+890398,ABT,1981-09-29,0.7224500179290771
+890399,ABT,1981-09-30,0.7294639945030212
+890400,ABT,1981-10-01,0.7364779710769653
+890401,ABT,1981-10-02,0.7785620093345642
+890402,ABT,1981-10-05,0.7715479731559753
+890403,ABT,1981-10-06,0.7610269784927368
+890404,ABT,1981-10-07,0.7715479731559753
+890405,ABT,1981-10-08,0.7890840172767639
+890406,ABT,1981-10-09,0.7645339965820312
+890407,ABT,1981-10-12,0.7855769991874695
+890408,ABT,1981-10-13,0.782069981098175
+890409,ABT,1981-10-14,0.7610269784927368
+890410,ABT,1981-10-15,0.7645339965820312
+890411,ABT,1981-10-16,0.7540130019187927
+890412,ABT,1981-10-19,0.7469990253448486
+890413,ABT,1981-10-20,0.7505059838294983
+890414,ABT,1981-10-21,0.7364779710769653
+890415,ABT,1981-10-22,0.7364779710769653
+890416,ABT,1981-10-23,0.7294639945030212
+890417,ABT,1981-10-26,0.7154359817504883
+890418,ABT,1981-10-27,0.7119290232658386
+890419,ABT,1981-10-28,0.7434920072555542
+890420,ABT,1981-10-29,0.7750549912452698
+890421,ABT,1981-10-30,0.7890840172767639
+890422,ABT,1981-11-02,0.8066189885139465
+890423,ABT,1981-11-03,0.8136330246925354
+890424,ABT,1981-11-04,0.8066189885139465
+890425,ABT,1981-11-05,0.8171399831771851
+890426,ABT,1981-11-06,0.7996050119400024
+890427,ABT,1981-11-09,0.8066189885139465
+890428,ABT,1981-11-10,0.7996050119400024
+890429,ABT,1981-11-11,0.8066189885139465
+890430,ABT,1981-11-12,0.7925909757614136
+890431,ABT,1981-11-13,0.782069981098175
+890432,ABT,1981-11-16,0.7750549912452698
+890433,ABT,1981-11-17,0.8136330246925354
+890434,ABT,1981-11-18,0.8066189885139465
+890435,ABT,1981-11-19,0.8066189885139465
+890436,ABT,1981-11-20,0.8031119704246521
+890437,ABT,1981-11-23,0.8276609778404236
+890438,ABT,1981-11-24,0.8276609778404236
+890439,ABT,1981-11-25,0.8136330246925354
+890440,ABT,1981-11-27,0.8136330246925354
+890441,ABT,1981-11-30,0.831167995929718
+890442,ABT,1981-12-01,0.8241540193557739
+890443,ABT,1981-12-02,0.8031119704246521
+890444,ABT,1981-12-03,0.796097993850708
+890445,ABT,1981-12-04,0.8136330246925354
+890446,ABT,1981-12-07,0.8066189885139465
+890447,ABT,1981-12-08,0.8066189885139465
+890448,ABT,1981-12-09,0.7996050119400024
+890449,ABT,1981-12-10,0.7925909757614136
+890450,ABT,1981-12-11,0.8031119704246521
+890451,ABT,1981-12-14,0.7925909757614136
+890452,ABT,1981-12-15,0.796097993850708
+890453,ABT,1981-12-16,0.7890840172767639
+890454,ABT,1981-12-17,0.7855769991874695
+890455,ABT,1981-12-18,0.7855769991874695
+890456,ABT,1981-12-21,0.782069981098175
+890457,ABT,1981-12-22,0.782069981098175
+890458,ABT,1981-12-23,0.7890840172767639
+890459,ABT,1981-12-24,0.782069981098175
+890460,ABT,1981-12-28,0.7715479731559753
+890461,ABT,1981-12-29,0.7540130019187927
+890462,ABT,1981-12-30,0.7680410146713257
+890463,ABT,1981-12-31,0.7575200200080872
+890464,ABT,1982-01-04,0.7575200200080872
+890465,ABT,1982-01-05,0.7540130019187927
+890466,ABT,1982-01-06,0.7329710125923157
+890467,ABT,1982-01-07,0.7399849891662598
+890468,ABT,1982-01-08,0.7399849891662598
+890469,ABT,1982-01-11,0.7364779710769653
+890470,ABT,1982-01-12,0.7119290232658386
+890471,ABT,1982-01-13,0.7259569764137268
+890472,ABT,1982-01-14,0.7399849891662598
+890473,ABT,1982-01-15,0.7469990253448486
+890474,ABT,1982-01-18,0.7645339965820312
+890475,ABT,1982-01-19,0.7645339965820312
+890476,ABT,1982-01-20,0.7434920072555542
+890477,ABT,1982-01-21,0.7469990253448486
+890478,ABT,1982-01-22,0.7364779710769653
+890479,ABT,1982-01-25,0.7329710125923157
+890480,ABT,1982-01-26,0.7399849891662598
+890481,ABT,1982-01-27,0.7540130019187927
+890482,ABT,1982-01-28,0.7855769991874695
+890483,ABT,1982-01-29,0.8136330246925354
+890484,ABT,1982-02-01,0.7785620093345642
+890485,ABT,1982-02-02,0.8066189885139465
+890486,ABT,1982-02-03,0.8031119704246521
+890487,ABT,1982-02-04,0.8031119704246521
+890488,ABT,1982-02-05,0.8171399831771851
+890489,ABT,1982-02-08,0.8276609778404236
+890490,ABT,1982-02-09,0.8171399831771851
+890491,ABT,1982-02-10,0.810126006603241
+890492,ABT,1982-02-11,0.8066189885139465
+890493,ABT,1982-02-12,0.8241540193557739
+890494,ABT,1982-02-16,0.831167995929718
+890495,ABT,1982-02-17,0.8276609778404236
+890496,ABT,1982-02-18,0.8276609778404236
+890497,ABT,1982-02-19,0.8136330246925354
+890498,ABT,1982-02-22,0.7996050119400024
+890499,ABT,1982-02-23,0.7996050119400024
+890500,ABT,1982-02-24,0.810126006603241
+890501,ABT,1982-02-25,0.810126006603241
+890502,ABT,1982-02-26,0.8066189885139465
+890503,ABT,1982-03-01,0.8136330246925354
+890504,ABT,1982-03-02,0.8206470012664795
+890505,ABT,1982-03-03,0.8171399831771851
+890506,ABT,1982-03-04,0.7925909757614136
+890507,ABT,1982-03-05,0.7925909757614136
+890508,ABT,1982-03-08,0.7715479731559753
+890509,ABT,1982-03-09,0.7785620093345642
+890510,ABT,1982-03-10,0.7645339965820312
+890511,ABT,1982-03-11,0.7715479731559753
+890512,ABT,1982-03-12,0.7610269784927368
+890513,ABT,1982-03-15,0.7575200200080872
+890514,ABT,1982-03-16,0.7680410146713257
+890515,ABT,1982-03-17,0.7680410146713257
+890516,ABT,1982-03-18,0.7750549912452698
+890517,ABT,1982-03-19,0.7785620093345642
+890518,ABT,1982-03-22,0.7855769991874695
+890519,ABT,1982-03-23,0.8171399831771851
+890520,ABT,1982-03-24,0.8241540193557739
+890521,ABT,1982-03-25,0.845196008682251
+890522,ABT,1982-03-26,0.8206470012664795
+890523,ABT,1982-03-29,0.8346750140190125
+890524,ABT,1982-03-30,0.831167995929718
+890525,ABT,1982-03-31,0.8136330246925354
+890526,ABT,1982-04-01,0.810126006603241
+890527,ABT,1982-04-02,0.8241540193557739
+890528,ABT,1982-04-05,0.8136330246925354
+890529,ABT,1982-04-06,0.8171399831771851
+890530,ABT,1982-04-07,0.8276609778404236
+890531,ABT,1982-04-08,0.8276609778404236
+890532,ABT,1982-04-12,0.831167995929718
+890533,ABT,1982-04-13,0.8276609778404236
+890534,ABT,1982-04-14,0.8241540193557739
+890535,ABT,1982-04-15,0.831167995929718
+890536,ABT,1982-04-16,0.8346750140190125
+890537,ABT,1982-04-19,0.8557170033454895
+890538,ABT,1982-04-20,0.8487030267715454
+890539,ABT,1982-04-21,0.8416889905929565
+890540,ABT,1982-04-22,0.8557170033454895
+890541,ABT,1982-04-23,0.866237998008728
+890542,ABT,1982-04-26,0.8732519745826721
+890543,ABT,1982-04-27,0.8522099852561951
+890544,ABT,1982-04-28,0.8487030267715454
+890545,ABT,1982-04-29,0.845196008682251
+890546,ABT,1982-04-30,0.8557170033454895
+890547,ABT,1982-05-03,0.8627309799194336
+890548,ABT,1982-05-04,0.8802670240402222
+890549,ABT,1982-05-05,0.8837739825248718
+890550,ABT,1982-05-06,0.8907880187034607
+890551,ABT,1982-05-07,0.8907880187034607
+890552,ABT,1982-05-10,0.8767600059509277
+890553,ABT,1982-05-11,0.8837739825248718
+890554,ABT,1982-05-12,0.8767600059509277
+890555,ABT,1982-05-13,0.8837739825248718
+890556,ABT,1982-05-14,0.8767600059509277
+890557,ABT,1982-05-17,0.866237998008728
+890558,ABT,1982-05-18,0.8697450160980225
+890559,ABT,1982-05-19,0.8557170033454895
+890560,ABT,1982-05-20,0.8487030267715454
+890561,ABT,1982-05-21,0.8416889905929565
+890562,ABT,1982-05-24,0.831167995929718
+890563,ABT,1982-05-25,0.8276609778404236
+890564,ABT,1982-05-26,0.8171399831771851
+890565,ABT,1982-05-27,0.8136330246925354
+890566,ABT,1982-05-28,0.810126006603241
+890567,ABT,1982-06-01,0.810126006603241
+890568,ABT,1982-06-02,0.8241540193557739
+890569,ABT,1982-06-03,0.831167995929718
+890570,ABT,1982-06-04,0.8171399831771851
+890571,ABT,1982-06-07,0.8066189885139465
+890572,ABT,1982-06-08,0.8066189885139465
+890573,ABT,1982-06-09,0.7996050119400024
+890574,ABT,1982-06-10,0.810126006603241
+890575,ABT,1982-06-11,0.8031119704246521
+890576,ABT,1982-06-14,0.7855769991874695
+890577,ABT,1982-06-15,0.7925909757614136
+890578,ABT,1982-06-16,0.7890840172767639
+890579,ABT,1982-06-17,0.782069981098175
+890580,ABT,1982-06-18,0.7785620093345642
+890581,ABT,1982-06-21,0.782069981098175
+890582,ABT,1982-06-22,0.7855769991874695
+890583,ABT,1982-06-23,0.831167995929718
+890584,ABT,1982-06-24,0.8171399831771851
+890585,ABT,1982-06-25,0.7996050119400024
+890586,ABT,1982-06-28,0.810126006603241
+890587,ABT,1982-06-29,0.810126006603241
+890588,ABT,1982-06-30,0.8031119704246521
+890589,ABT,1982-07-01,0.796097993850708
+890590,ABT,1982-07-02,0.796097993850708
+890591,ABT,1982-07-06,0.7890840172767639
+890592,ABT,1982-07-07,0.7996050119400024
+890593,ABT,1982-07-08,0.7996050119400024
+890594,ABT,1982-07-09,0.7996050119400024
+890595,ABT,1982-07-12,0.831167995929718
+890596,ABT,1982-07-13,0.8487030267715454
+890597,ABT,1982-07-14,0.8487030267715454
+890598,ABT,1982-07-15,0.8592240214347839
+890599,ABT,1982-07-16,0.8872810006141663
+890600,ABT,1982-07-19,0.8942949771881104
+890601,ABT,1982-07-20,0.9013090133666992
+890602,ABT,1982-07-21,0.8907880187034607
+890603,ABT,1982-07-22,0.9048159718513488
+890604,ABT,1982-07-23,0.866237998008728
+890605,ABT,1982-07-26,0.845196008682251
+890606,ABT,1982-07-27,0.8557170033454895
+890607,ABT,1982-07-28,0.8522099852561951
+890608,ABT,1982-07-29,0.8416889905929565
+890609,ABT,1982-07-30,0.845196008682251
+890610,ABT,1982-08-02,0.8732519745826721
+890611,ABT,1982-08-03,0.8522099852561951
+890612,ABT,1982-08-04,0.8241540193557739
+890613,ABT,1982-08-05,0.831167995929718
+890614,ABT,1982-08-06,0.8136330246925354
+890615,ABT,1982-08-09,0.8031119704246521
+890616,ABT,1982-08-10,0.8136330246925354
+890617,ABT,1982-08-11,0.8066189885139465
+890618,ABT,1982-08-12,0.8031119704246521
+890619,ABT,1982-08-13,0.8136330246925354
+890620,ABT,1982-08-16,0.8171399831771851
+890621,ABT,1982-08-17,0.8487030267715454
+890622,ABT,1982-08-18,0.8487030267715454
+890623,ABT,1982-08-19,0.8627309799194336
+890624,ABT,1982-08-20,0.8837739825248718
+890625,ABT,1982-08-23,0.8872810006141663
+890626,ABT,1982-08-24,0.9048159718513488
+890627,ABT,1982-08-25,0.9258580207824708
+890628,ABT,1982-08-26,0.9363790154457092
+890629,ABT,1982-08-27,0.9293649792671204
+890630,ABT,1982-08-30,0.9539139866828918
+890631,ABT,1982-08-31,0.981971025466919
+890632,ABT,1982-09-01,0.97495698928833
+890633,ABT,1982-09-02,0.9959989786148072
+890634,ABT,1982-09-03,1.0170409679412842
+890635,ABT,1982-09-07,1.003013014793396
+890636,ABT,1982-09-08,1.024055004119873
+890637,ABT,1982-09-09,0.9995059967041016
+890638,ABT,1982-09-10,0.97495698928833
+890639,ABT,1982-09-13,1.003013014793396
+890640,ABT,1982-09-14,1.0170409679412842
+890641,ABT,1982-09-15,1.052111029624939
+890642,ABT,1982-09-16,1.024055004119873
+890643,ABT,1982-09-17,0.9959989786148072
+890644,ABT,1982-09-20,1.0065200328826904
+890645,ABT,1982-09-21,1.0380829572677612
+890646,ABT,1982-09-22,1.031069040298462
+890647,ABT,1982-09-23,1.0380829572677612
+890648,ABT,1982-09-24,1.0345760583877563
+890649,ABT,1982-09-27,1.0275620222091677
+890650,ABT,1982-09-28,1.024055004119873
+890651,ABT,1982-09-29,0.988985002040863
+890652,ABT,1982-09-30,0.9784640073776244
+890653,ABT,1982-10-01,0.9854779839515686
+890654,ABT,1982-10-04,0.988985002040863
+890655,ABT,1982-10-05,0.9924920201301576
+890656,ABT,1982-10-06,1.024055004119873
+890657,ABT,1982-10-07,1.0486040115356443
+890658,ABT,1982-10-08,1.066140055656433
+890659,ABT,1982-10-11,1.0731539726257324
+890660,ABT,1982-10-12,1.0801680088043213
+890661,ABT,1982-10-13,1.0731539726257324
+890662,ABT,1982-10-14,1.0380829572677612
+890663,ABT,1982-10-15,1.062633037567139
+890664,ABT,1982-10-18,1.0801680088043213
+890665,ABT,1982-10-19,1.0591260194778442
+890666,ABT,1982-10-20,1.0801680088043213
+890667,ABT,1982-10-21,1.0836750268936155
+890668,ABT,1982-10-22,1.052111029624939
+890669,ABT,1982-10-25,1.0345760583877563
+890670,ABT,1982-10-26,1.0415899753570557
+890671,ABT,1982-10-27,1.0415899753570557
+890672,ABT,1982-10-28,1.0415899753570557
+890673,ABT,1982-10-29,1.04509699344635
+890674,ABT,1982-11-01,1.062633037567139
+890675,ABT,1982-11-02,1.0871820449829102
+890676,ABT,1982-11-03,1.1012099981307983
+890677,ABT,1982-11-04,1.118744969367981
+890678,ABT,1982-11-05,1.118744969367981
+890679,ABT,1982-11-08,1.1152379512786863
+890680,ABT,1982-11-09,1.1117310523986816
+890681,ABT,1982-11-10,1.066140055656433
+890682,ABT,1982-11-11,1.0871820449829102
+890683,ABT,1982-11-12,1.0836750268936155
+890684,ABT,1982-11-15,1.0731539726257324
+890685,ABT,1982-11-16,1.0380829572677612
+890686,ABT,1982-11-17,1.0556180477142334
+890687,ABT,1982-11-18,1.052111029624939
+890688,ABT,1982-11-19,1.04509699344635
+890689,ABT,1982-11-22,1.003013014793396
+890690,ABT,1982-11-23,0.9644349813461304
+890691,ABT,1982-11-24,1.0170409679412842
+890692,ABT,1982-11-26,1.0345760583877563
+890693,ABT,1982-11-29,1.04509699344635
+890694,ABT,1982-11-30,1.0731539726257324
+890695,ABT,1982-12-01,1.097702980041504
+890696,ABT,1982-12-02,1.0801680088043213
+890697,ABT,1982-12-03,1.0556180477142334
+890698,ABT,1982-12-06,1.0591260194778442
+890699,ABT,1982-12-07,1.066140055656433
+890700,ABT,1982-12-08,1.062633037567139
+890701,ABT,1982-12-09,1.069646954536438
+890702,ABT,1982-12-10,1.0871820449829102
+890703,ABT,1982-12-13,1.118744969367981
+890704,ABT,1982-12-14,1.1257590055465698
+890705,ABT,1982-12-15,1.0941959619522097
+890706,ABT,1982-12-16,1.0836750268936155
+890707,ABT,1982-12-17,1.0871820449829102
+890708,ABT,1982-12-20,1.0766609907150269
+890709,ABT,1982-12-21,1.0871820449829102
+890710,ABT,1982-12-22,1.0941959619522097
+890711,ABT,1982-12-23,1.1082240343093872
+890712,ABT,1982-12-27,1.1047170162200928
+890713,ABT,1982-12-28,1.097702980041504
+890714,ABT,1982-12-29,1.0941959619522097
+890715,ABT,1982-12-30,1.0836750268936155
+890716,ABT,1982-12-31,1.0871820449829102
+890717,ABT,1983-01-03,1.0380829572677612
+890718,ABT,1983-01-04,1.062633037567139
+890719,ABT,1983-01-05,1.069646954536438
+890720,ABT,1983-01-06,1.090688943862915
+890721,ABT,1983-01-07,1.0941959619522097
+890722,ABT,1983-01-10,1.1257590055465698
+890723,ABT,1983-01-11,1.1292660236358645
+890724,ABT,1983-01-12,1.1468009948730469
+890725,ABT,1983-01-13,1.1503089666366575
+890726,ABT,1983-01-14,1.1432939767837524
+890727,ABT,1983-01-17,1.1327730417251587
+890728,ABT,1983-01-18,1.1222519874572754
+890729,ABT,1983-01-19,1.1362799406051636
+890730,ABT,1983-01-20,1.1573230028152466
+890731,ABT,1983-01-21,1.1152379512786863
+890732,ABT,1983-01-24,1.1012099981307983
+890733,ABT,1983-01-25,1.1152379512786863
+890734,ABT,1983-01-26,1.1362799406051636
+890735,ABT,1983-01-27,1.16784405708313
+890736,ABT,1983-01-28,1.1503089666366575
+890737,ABT,1983-01-31,1.1327730417251587
+890738,ABT,1983-02-01,1.097702980041504
+890739,ABT,1983-02-02,1.118744969367981
+890740,ABT,1983-02-03,1.1152379512786863
+890741,ABT,1983-02-04,1.1152379512786863
+890742,ABT,1983-02-07,1.0731539726257324
+890743,ABT,1983-02-08,1.0486040115356443
+890744,ABT,1983-02-09,1.0275620222091677
+890745,ABT,1983-02-10,1.04509699344635
+890746,ABT,1983-02-11,1.0591260194778442
+890747,ABT,1983-02-14,1.097702980041504
+890748,ABT,1983-02-15,1.0836750268936155
+890749,ABT,1983-02-16,1.090688943862915
+890750,ABT,1983-02-17,1.0836750268936155
+890751,ABT,1983-02-18,1.097702980041504
+890752,ABT,1983-02-22,1.097702980041504
+890753,ABT,1983-02-23,1.1152379512786863
+890754,ABT,1983-02-24,1.1362799406051636
+890755,ABT,1983-02-25,1.1292660236358645
+890756,ABT,1983-02-28,1.1257590055465698
+890757,ABT,1983-03-01,1.1327730417251587
+890758,ABT,1983-03-02,1.1713509559631348
+890759,ABT,1983-03-03,1.199406981468201
+890760,ABT,1983-03-04,1.2344770431518557
+890761,ABT,1983-03-07,1.2344770431518557
+890762,ABT,1983-03-08,1.230970025062561
+890763,ABT,1983-03-09,1.2449990510940552
+890764,ABT,1983-03-10,1.2064210176467896
+890765,ABT,1983-03-11,1.2064210176467896
+890766,ABT,1983-03-14,1.2064210176467896
+890767,ABT,1983-03-15,1.188886046409607
+890768,ABT,1983-03-16,1.1923929452896118
+890769,ABT,1983-03-17,1.1923929452896118
+890770,ABT,1983-03-18,1.1853790283203125
+890771,ABT,1983-03-21,1.1958999633789062
+890772,ABT,1983-03-22,1.188886046409607
+890773,ABT,1983-03-23,1.2204489707946775
+890774,ABT,1983-03-24,1.2274630069732666
+890775,ABT,1983-03-25,1.2274630069732666
+890776,ABT,1983-03-28,1.2064210176467896
+890777,ABT,1983-03-29,1.2134350538253784
+890778,ABT,1983-03-30,1.2064210176467896
+890779,ABT,1983-03-31,1.2064210176467896
+890780,ABT,1983-04-04,1.199406981468201
+890781,ABT,1983-04-05,1.2029139995574951
+890782,ABT,1983-04-06,1.188886046409607
+890783,ABT,1983-04-07,1.199406981468201
+890784,ABT,1983-04-08,1.1923929452896118
+890785,ABT,1983-04-11,1.1958999633789062
+890786,ABT,1983-04-12,1.2064210176467896
+890787,ABT,1983-04-13,1.2239559888839722
+890788,ABT,1983-04-14,1.24850594997406
+890789,ABT,1983-04-15,1.2590270042419434
+890790,ABT,1983-04-18,1.2520129680633545
+890791,ABT,1983-04-19,1.24850594997406
+890792,ABT,1983-04-20,1.2835760116577148
+890793,ABT,1983-04-21,1.2835760116577148
+890794,ABT,1983-04-22,1.3011109828948977
+890795,ABT,1983-04-25,1.304618000984192
+890796,ABT,1983-04-26,1.325659990310669
+890797,ABT,1983-04-27,1.3081250190734863
+890798,ABT,1983-04-28,1.3151390552520752
+890799,ABT,1983-04-29,1.304618000984192
+890800,ABT,1983-05-02,1.2695480585098269
+890801,ABT,1983-05-03,1.2695480585098269
+890802,ABT,1983-05-04,1.255519986152649
+890803,ABT,1983-05-05,1.2590270042419434
+890804,ABT,1983-05-06,1.2800689935684204
+890805,ABT,1983-05-09,1.276561975479126
+890806,ABT,1983-05-10,1.276561975479126
+890807,ABT,1983-05-11,1.276561975479126
+890808,ABT,1983-05-12,1.2730549573898315
+890809,ABT,1983-05-13,1.2730549573898315
+890810,ABT,1983-05-16,1.2590270042419434
+890811,ABT,1983-05-17,1.2695480585098269
+890812,ABT,1983-05-18,1.276561975479126
+890813,ABT,1983-05-19,1.2520129680633545
+890814,ABT,1983-05-20,1.24850594997406
+890815,ABT,1983-05-23,1.2344770431518557
+890816,ABT,1983-05-24,1.230970025062561
+890817,ABT,1983-05-25,1.230970025062561
+890818,ABT,1983-05-26,1.2344770431518557
+890819,ABT,1983-05-27,1.2274630069732666
+890820,ABT,1983-05-31,1.2169419527053833
+890821,ABT,1983-06-01,1.199406981468201
+890822,ABT,1983-06-02,1.188886046409607
+890823,ABT,1983-06-03,1.2029139995574951
+890824,ABT,1983-06-06,1.2134350538253784
+890825,ABT,1983-06-07,1.2379839420318604
+890826,ABT,1983-06-08,1.2274630069732666
+890827,ABT,1983-06-09,1.2379839420318604
+890828,ABT,1983-06-10,1.199406981468201
+890829,ABT,1983-06-13,1.1853790283203125
+890830,ABT,1983-06-14,1.2134350538253784
+890831,ABT,1983-06-15,1.2625340223312378
+890832,ABT,1983-06-16,1.3116320371627808
+890833,ABT,1983-06-17,1.3326740264892578
+890834,ABT,1983-06-20,1.325659990310669
+890835,ABT,1983-06-21,1.297603964805603
+890836,ABT,1983-06-22,1.297603964805603
+890837,ABT,1983-06-23,1.276561975479126
+890838,ABT,1983-06-24,1.3572239875793457
+890839,ABT,1983-06-27,1.3326740264892578
+890840,ABT,1983-06-28,1.3361819982528689
+890841,ABT,1983-06-29,1.3291670083999634
+890842,ABT,1983-06-30,1.3502099514007568
+890843,ABT,1983-07-01,1.3642380237579346
+890844,ABT,1983-07-05,1.339689016342163
+890845,ABT,1983-07-06,1.3537169694900513
+890846,ABT,1983-07-07,1.339689016342163
+890847,ABT,1983-07-08,1.3291670083999634
+890848,ABT,1983-07-11,1.297603964805603
+890849,ABT,1983-07-12,1.2730549573898315
+890850,ABT,1983-07-13,1.2590270042419434
+890851,ABT,1983-07-14,1.304618000984192
+890852,ABT,1983-07-15,1.325659990310669
+890853,ABT,1983-07-18,1.3221529722213743
+890854,ABT,1983-07-19,1.3572239875793457
+890855,ABT,1983-07-20,1.3747589588165283
+890856,ABT,1983-07-21,1.3922940492630005
+890857,ABT,1983-07-22,1.388787031173706
+890858,ABT,1983-07-25,1.3958009481430054
+890859,ABT,1983-07-26,1.4203499555587769
+890860,ABT,1983-07-27,1.388787031173706
+890861,ABT,1983-07-28,1.3537169694900513
+890862,ABT,1983-07-29,1.3642380237579346
+890863,ABT,1983-08-01,1.3431960344314575
+890864,ABT,1983-08-02,1.3291670083999634
+890865,ABT,1983-08-03,1.3326740264892578
+890866,ABT,1983-08-04,1.3291670083999634
+890867,ABT,1983-08-05,1.339689016342163
+890868,ABT,1983-08-08,1.31864595413208
+890869,ABT,1983-08-09,1.3011109828948977
+890870,ABT,1983-08-10,1.3326740264892578
+890871,ABT,1983-08-11,1.3361819982528689
+890872,ABT,1983-08-12,1.3151390552520752
+890873,ABT,1983-08-15,1.339689016342163
+890874,ABT,1983-08-16,1.325659990310669
+890875,ABT,1983-08-17,1.3326740264892578
+890876,ABT,1983-08-18,1.3361819982528689
+890877,ABT,1983-08-19,1.339689016342163
+890878,ABT,1983-08-22,1.3431960344314575
+890879,ABT,1983-08-23,1.346703052520752
+890880,ABT,1983-08-24,1.346703052520752
+890881,ABT,1983-08-25,1.3291670083999634
+890882,ABT,1983-08-26,1.31864595413208
+890883,ABT,1983-08-29,1.3081250190734863
+890884,ABT,1983-08-30,1.3081250190734863
+890885,ABT,1983-08-31,1.31864595413208
+890886,ABT,1983-09-01,1.3361819982528689
+890887,ABT,1983-09-02,1.339689016342163
+890888,ABT,1983-09-06,1.371251940727234
+890889,ABT,1983-09-07,1.367745041847229
+890890,ABT,1983-09-08,1.3502099514007568
+890891,ABT,1983-09-09,1.36073100566864
+890892,ABT,1983-09-12,1.3431960344314575
+890893,ABT,1983-09-13,1.3221529722213743
+890894,ABT,1983-09-14,1.3291670083999634
+890895,ABT,1983-09-15,1.3116320371627808
+890896,ABT,1983-09-16,1.3151390552520752
+890897,ABT,1983-09-19,1.3537169694900513
+890898,ABT,1983-09-20,1.3958009481430054
+890899,ABT,1983-09-21,1.3852800130844116
+890900,ABT,1983-09-22,1.427364945411682
+890901,ABT,1983-09-23,1.416843056678772
+890902,ABT,1983-09-26,1.427364945411682
+890903,ABT,1983-09-27,1.409829020500183
+890904,ABT,1983-09-28,1.406322002410889
+890905,ABT,1983-09-29,1.3642380237579346
+890906,ABT,1983-09-30,1.3572239875793457
+890907,ABT,1983-10-03,1.3747589588165283
+890908,ABT,1983-10-04,1.388787031173706
+890909,ABT,1983-10-05,1.4028149843215942
+890910,ABT,1983-10-06,1.4519139528274536
+890911,ABT,1983-10-07,1.462435007095337
+890912,ABT,1983-10-10,1.4869840145111084
+890913,ABT,1983-10-11,1.4484070539474487
+890914,ABT,1983-10-12,1.4484070539474487
+890915,ABT,1983-10-13,1.4378859996795654
+890916,ABT,1983-10-14,1.455420970916748
+890917,ABT,1983-10-17,1.4729559421539309
+890918,ABT,1983-10-18,1.4484070539474487
+890919,ABT,1983-10-19,1.44139301776886
+890920,ABT,1983-10-20,1.4484070539474487
+890921,ABT,1983-10-21,1.4378859996795654
+890922,ABT,1983-10-24,1.4378859996795654
+890923,ABT,1983-10-25,1.4449000358581543
+890924,ABT,1983-10-26,1.4378859996795654
+890925,ABT,1983-10-27,1.4308719635009766
+890926,ABT,1983-10-28,1.4203499555587769
+890927,ABT,1983-10-31,1.4203499555587769
+890928,ABT,1983-11-01,1.427364945411682
+890929,ABT,1983-11-02,1.4378859996795654
+890930,ABT,1983-11-03,1.4028149843215942
+890931,ABT,1983-11-04,1.3922940492630005
+890932,ABT,1983-11-07,1.3782659769058228
+890933,ABT,1983-11-08,1.3922940492630005
+890934,ABT,1983-11-09,1.388787031173706
+890935,ABT,1983-11-10,1.3782659769058228
+890936,ABT,1983-11-11,1.3817729949951172
+890937,ABT,1983-11-14,1.3922940492630005
+890938,ABT,1983-11-15,1.406322002410889
+890939,ABT,1983-11-16,1.3817729949951172
+890940,ABT,1983-11-17,1.3431960344314575
+890941,ABT,1983-11-18,1.3151390552520752
+890942,ABT,1983-11-21,1.3151390552520752
+890943,ABT,1983-11-22,1.276561975479126
+890944,ABT,1983-11-23,1.2695480585098269
+890945,ABT,1983-11-25,1.2625340223312378
+890946,ABT,1983-11-28,1.255519986152649
+890947,ABT,1983-11-29,1.2660410404205322
+890948,ABT,1983-11-30,1.2590270042419434
+890949,ABT,1983-12-01,1.1853790283203125
+890950,ABT,1983-12-02,1.2204489707946775
+890951,ABT,1983-12-05,1.2274630069732666
+890952,ABT,1983-12-06,1.24850594997406
+890953,ABT,1983-12-07,1.2660410404205322
+890954,ABT,1983-12-08,1.2590270042419434
+890955,ABT,1983-12-09,1.24850594997406
+890956,ABT,1983-12-12,1.2414909601211548
+890957,ABT,1983-12-13,1.2660410404205322
+890958,ABT,1983-12-14,1.24850594997406
+890959,ABT,1983-12-15,1.2169419527053833
+890960,ABT,1983-12-16,1.2520129680633545
+890961,ABT,1983-12-19,1.2835760116577148
+890962,ABT,1983-12-20,1.2870830297470093
+890963,ABT,1983-12-21,1.2870830297470093
+890964,ABT,1983-12-22,1.2800689935684204
+890965,ABT,1983-12-23,1.276561975479126
+890966,ABT,1983-12-27,1.2695480585098269
+890967,ABT,1983-12-28,1.2590270042419434
+890968,ABT,1983-12-29,1.2730549573898315
+890969,ABT,1983-12-30,1.2695480585098269
+890970,ABT,1984-01-03,1.2905900478363037
+890971,ABT,1984-01-04,1.3326740264892578
+890972,ABT,1984-01-05,1.346703052520752
+890973,ABT,1984-01-06,1.3431960344314575
+890974,ABT,1984-01-09,1.325659990310669
+890975,ABT,1984-01-10,1.3116320371627808
+890976,ABT,1984-01-11,1.2905900478363037
+890977,ABT,1984-01-12,1.2730549573898315
+890978,ABT,1984-01-13,1.2520129680633545
+890979,ABT,1984-01-16,1.276561975479126
+890980,ABT,1984-01-17,1.276561975479126
+890981,ABT,1984-01-18,1.3081250190734863
+890982,ABT,1984-01-19,1.3081250190734863
+890983,ABT,1984-01-20,1.297603964805603
+890984,ABT,1984-01-23,1.2660410404205322
+890985,ABT,1984-01-24,1.255519986152649
+890986,ABT,1984-01-25,1.24850594997406
+890987,ABT,1984-01-26,1.2344770431518557
+890988,ABT,1984-01-27,1.230970025062561
+890989,ABT,1984-01-30,1.2239559888839722
+890990,ABT,1984-01-31,1.2239559888839722
+890991,ABT,1984-02-01,1.2414909601211548
+890992,ABT,1984-02-02,1.2835760116577148
+890993,ABT,1984-02-03,1.2800689935684204
+890994,ABT,1984-02-06,1.2800689935684204
+890995,ABT,1984-02-07,1.2590270042419434
+890996,ABT,1984-02-08,1.230970025062561
+890997,ABT,1984-02-09,1.2379839420318604
+890998,ABT,1984-02-10,1.24850594997406
+890999,ABT,1984-02-13,1.24850594997406
+891000,ABT,1984-02-14,1.2730549573898315
+891001,ABT,1984-02-15,1.2835760116577148
+891002,ABT,1984-02-16,1.276561975479126
+891003,ABT,1984-02-17,1.2625340223312378
+891004,ABT,1984-02-21,1.2204489707946775
+891005,ABT,1984-02-22,1.1853790283203125
+891006,ABT,1984-02-23,1.1643370389938354
+891007,ABT,1984-02-24,1.1923929452896118
+891008,ABT,1984-02-27,1.2204489707946775
+891009,ABT,1984-02-28,1.1853790283203125
+891010,ABT,1984-02-29,1.1853790283203125
+891011,ABT,1984-03-01,1.1783649921417236
+891012,ABT,1984-03-02,1.1327730417251587
+891013,ABT,1984-03-05,1.1257590055465698
+891014,ABT,1984-03-06,1.1292660236358645
+891015,ABT,1984-03-07,1.1432939767837524
+891016,ABT,1984-03-08,1.1468009948730469
+891017,ABT,1984-03-09,1.1327730417251587
+891018,ABT,1984-03-12,1.1643370389938354
+891019,ABT,1984-03-13,1.16784405708313
+891020,ABT,1984-03-14,1.1783649921417236
+891021,ABT,1984-03-15,1.1713509559631348
+891022,ABT,1984-03-16,1.1643370389938354
+891023,ABT,1984-03-19,1.1503089666366575
+891024,ABT,1984-03-20,1.160830020904541
+891025,ABT,1984-03-21,1.16784405708313
+891026,ABT,1984-03-22,1.1432939767837524
+891027,ABT,1984-03-23,1.1257590055465698
+891028,ABT,1984-03-26,1.090688943862915
+891029,ABT,1984-03-27,1.1082240343093872
+891030,ABT,1984-03-28,1.1257590055465698
+891031,ABT,1984-03-29,1.1292660236358645
+891032,ABT,1984-03-30,1.153815984725952
+891033,ABT,1984-04-02,1.1573230028152466
+891034,ABT,1984-04-03,1.160830020904541
+891035,ABT,1984-04-04,1.1503089666366575
+891036,ABT,1984-04-05,1.1222519874572754
+891037,ABT,1984-04-06,1.1362799406051636
+891038,ABT,1984-04-09,1.1468009948730469
+891039,ABT,1984-04-10,1.1748579740524292
+891040,ABT,1984-04-11,1.16784405708313
+891041,ABT,1984-04-12,1.1713509559631348
+891042,ABT,1984-04-13,1.181872010231018
+891043,ABT,1984-04-16,1.2029139995574951
+891044,ABT,1984-04-17,1.230970025062561
+891045,ABT,1984-04-18,1.2274630069732666
+891046,ABT,1984-04-19,1.2204489707946775
+891047,ABT,1984-04-23,1.2239559888839722
+891048,ABT,1984-04-24,1.209928035736084
+891049,ABT,1984-04-25,1.2134350538253784
+891050,ABT,1984-04-26,1.2379839420318604
+891051,ABT,1984-04-27,1.2344770431518557
+891052,ABT,1984-04-30,1.2414909601211548
+891053,ABT,1984-05-01,1.2204489707946775
+891054,ABT,1984-05-02,1.2379839420318604
+891055,ABT,1984-05-03,1.2274630069732666
+891056,ABT,1984-05-04,1.199406981468201
+891057,ABT,1984-05-07,1.2204489707946775
+891058,ABT,1984-05-08,1.2274630069732666
+891059,ABT,1984-05-09,1.2169419527053833
+891060,ABT,1984-05-10,1.2064210176467896
+891061,ABT,1984-05-11,1.2064210176467896
+891062,ABT,1984-05-14,1.209928035736084
+891063,ABT,1984-05-15,1.2064210176467896
+891064,ABT,1984-05-16,1.199406981468201
+891065,ABT,1984-05-17,1.2064210176467896
+891066,ABT,1984-05-18,1.181872010231018
+891067,ABT,1984-05-21,1.1713509559631348
+891068,ABT,1984-05-22,1.1643370389938354
+891069,ABT,1984-05-23,1.160830020904541
+891070,ABT,1984-05-24,1.1257590055465698
+891071,ABT,1984-05-25,1.1257590055465698
+891072,ABT,1984-05-29,1.1047170162200928
+891073,ABT,1984-05-30,1.1012099981307983
+891074,ABT,1984-05-31,1.1082240343093872
+891075,ABT,1984-06-01,1.1432939767837524
+891076,ABT,1984-06-04,1.1748579740524292
+891077,ABT,1984-06-05,1.1923929452896118
+891078,ABT,1984-06-06,1.209928035736084
+891079,ABT,1984-06-07,1.2344770431518557
+891080,ABT,1984-06-08,1.2239559888839722
+891081,ABT,1984-06-11,1.2169419527053833
+891082,ABT,1984-06-12,1.209928035736084
+891083,ABT,1984-06-13,1.2029139995574951
+891084,ABT,1984-06-14,1.2064210176467896
+891085,ABT,1984-06-15,1.1958999633789062
+891086,ABT,1984-06-18,1.2274630069732666
+891087,ABT,1984-06-19,1.2379839420318604
+891088,ABT,1984-06-20,1.255519986152649
+891089,ABT,1984-06-21,1.2590270042419434
+891090,ABT,1984-06-22,1.255519986152649
+891091,ABT,1984-06-25,1.2520129680633545
+891092,ABT,1984-06-26,1.2520129680633545
+891093,ABT,1984-06-27,1.2344770431518557
+891094,ABT,1984-06-28,1.24850594997406
+891095,ABT,1984-06-29,1.2239559888839722
+891096,ABT,1984-07-02,1.209928035736084
+891097,ABT,1984-07-03,1.2134350538253784
+891098,ABT,1984-07-05,1.209928035736084
+891099,ABT,1984-07-06,1.2029139995574951
+891100,ABT,1984-07-09,1.2169419527053833
+891101,ABT,1984-07-10,1.2239559888839722
+891102,ABT,1984-07-11,1.209928035736084
+891103,ABT,1984-07-12,1.181872010231018
+891104,ABT,1984-07-13,1.1748579740524292
+891105,ABT,1984-07-16,1.1783649921417236
+891106,ABT,1984-07-17,1.1748579740524292
+891107,ABT,1984-07-18,1.139786958694458
+891108,ABT,1984-07-19,1.1257590055465698
+891109,ABT,1984-07-20,1.1222519874572754
+891110,ABT,1984-07-23,1.1432939767837524
+891111,ABT,1984-07-24,1.153815984725952
+891112,ABT,1984-07-25,1.181872010231018
+891113,ABT,1984-07-26,1.2204489707946775
+891114,ABT,1984-07-27,1.2169419527053833
+891115,ABT,1984-07-30,1.2204489707946775
+891116,ABT,1984-07-31,1.2204489707946775
+891117,ABT,1984-08-01,1.2379839420318604
+891118,ABT,1984-08-02,1.2835760116577148
+891119,ABT,1984-08-03,1.2940969467163086
+891120,ABT,1984-08-06,1.31864595413208
+891121,ABT,1984-08-07,1.325659990310669
+891122,ABT,1984-08-08,1.2870830297470093
+891123,ABT,1984-08-09,1.3221529722213743
+891124,ABT,1984-08-10,1.31864595413208
+891125,ABT,1984-08-13,1.3081250190734863
+891126,ABT,1984-08-14,1.304618000984192
+891127,ABT,1984-08-15,1.2800689935684204
+891128,ABT,1984-08-16,1.2835760116577148
+891129,ABT,1984-08-17,1.2835760116577148
+891130,ABT,1984-08-20,1.3081250190734863
+891131,ABT,1984-08-21,1.3326740264892578
+891132,ABT,1984-08-22,1.3011109828948977
+891133,ABT,1984-08-23,1.3081250190734863
+891134,ABT,1984-08-24,1.31864595413208
+891135,ABT,1984-08-27,1.3011109828948977
+891136,ABT,1984-08-28,1.3361819982528689
+891137,ABT,1984-08-29,1.346703052520752
+891138,ABT,1984-08-30,1.31864595413208
+891139,ABT,1984-08-31,1.325659990310669
+891140,ABT,1984-09-04,1.3081250190734863
+891141,ABT,1984-09-05,1.2905900478363037
+891142,ABT,1984-09-06,1.304618000984192
+891143,ABT,1984-09-07,1.276561975479126
+891144,ABT,1984-09-10,1.2905900478363037
+891145,ABT,1984-09-11,1.3116320371627808
+891146,ABT,1984-09-12,1.297603964805603
+891147,ABT,1984-09-13,1.3151390552520752
+891148,ABT,1984-09-14,1.3081250190734863
+891149,ABT,1984-09-17,1.3361819982528689
+891150,ABT,1984-09-18,1.2870830297470093
+891151,ABT,1984-09-19,1.2590270042419434
+891152,ABT,1984-09-20,1.2520129680633545
+891153,ABT,1984-09-21,1.2204489707946775
+891154,ABT,1984-09-24,1.2134350538253784
+891155,ABT,1984-09-25,1.2029139995574951
+891156,ABT,1984-09-26,1.199406981468201
+891157,ABT,1984-09-27,1.1783649921417236
+891158,ABT,1984-09-28,1.16784405708313
+891159,ABT,1984-10-01,1.1432939767837524
+891160,ABT,1984-10-02,1.1362799406051636
+891161,ABT,1984-10-03,1.1257590055465698
+891162,ABT,1984-10-04,1.1047170162200928
+891163,ABT,1984-10-05,1.0871820449829102
+891164,ABT,1984-10-08,1.0801680088043213
+891165,ABT,1984-10-09,1.0801680088043213
+891166,ABT,1984-10-10,1.066140055656433
+891167,ABT,1984-10-11,1.0801680088043213
+891168,ABT,1984-10-12,1.1047170162200928
+891169,ABT,1984-10-15,1.1257590055465698
+891170,ABT,1984-10-16,1.1117310523986816
+891171,ABT,1984-10-17,1.1432939767837524
+891172,ABT,1984-10-18,1.188886046409607
+891173,ABT,1984-10-19,1.1853790283203125
+891174,ABT,1984-10-22,1.1713509559631348
+891175,ABT,1984-10-23,1.1643370389938354
+891176,ABT,1984-10-24,1.1503089666366575
+891177,ABT,1984-10-25,1.1468009948730469
+891178,ABT,1984-10-26,1.1327730417251587
+891179,ABT,1984-10-29,1.1468009948730469
+891180,ABT,1984-10-30,1.16784405708313
+891181,ABT,1984-10-31,1.153815984725952
+891182,ABT,1984-11-01,1.1362799406051636
+891183,ABT,1984-11-02,1.1468009948730469
+891184,ABT,1984-11-05,1.16784405708313
+891185,ABT,1984-11-06,1.2029139995574951
+891186,ABT,1984-11-07,1.1923929452896118
+891187,ABT,1984-11-08,1.199406981468201
+891188,ABT,1984-11-09,1.2064210176467896
+891189,ABT,1984-11-12,1.2029139995574951
+891190,ABT,1984-11-13,1.1853790283203125
+891191,ABT,1984-11-14,1.188886046409607
+891192,ABT,1984-11-15,1.188886046409607
+891193,ABT,1984-11-16,1.16784405708313
+891194,ABT,1984-11-19,1.1643370389938354
+891195,ABT,1984-11-20,1.153815984725952
+891196,ABT,1984-11-21,1.139786958694458
+891197,ABT,1984-11-23,1.1748579740524292
+891198,ABT,1984-11-26,1.160830020904541
+891199,ABT,1984-11-27,1.1783649921417236
+891200,ABT,1984-11-28,1.160830020904541
+891201,ABT,1984-11-29,1.1573230028152466
+891202,ABT,1984-11-30,1.1573230028152466
+891203,ABT,1984-12-03,1.1222519874572754
+891204,ABT,1984-12-04,1.1222519874572754
+891205,ABT,1984-12-05,1.1047170162200928
+891206,ABT,1984-12-06,1.1047170162200928
+891207,ABT,1984-12-07,1.1012099981307983
+891208,ABT,1984-12-10,1.0941959619522097
+891209,ABT,1984-12-11,1.1152379512786863
+891210,ABT,1984-12-12,1.118744969367981
+891211,ABT,1984-12-13,1.1222519874572754
+891212,ABT,1984-12-14,1.139786958694458
+891213,ABT,1984-12-17,1.160830020904541
+891214,ABT,1984-12-18,1.16784405708313
+891215,ABT,1984-12-19,1.188886046409607
+891216,ABT,1984-12-20,1.1783649921417236
+891217,ABT,1984-12-21,1.1573230028152466
+891218,ABT,1984-12-24,1.16784405708313
+891219,ABT,1984-12-26,1.1713509559631348
+891220,ABT,1984-12-27,1.160830020904541
+891221,ABT,1984-12-28,1.1503089666366575
+891222,ABT,1984-12-31,1.1713509559631348
+891223,ABT,1985-01-02,1.139786958694458
+891224,ABT,1985-01-03,1.1257590055465698
+891225,ABT,1985-01-04,1.1257590055465698
+891226,ABT,1985-01-07,1.139786958694458
+891227,ABT,1985-01-08,1.1327730417251587
+891228,ABT,1985-01-09,1.1222519874572754
+891229,ABT,1985-01-10,1.16784405708313
+891230,ABT,1985-01-11,1.1573230028152466
+891231,ABT,1985-01-14,1.1923929452896118
+891232,ABT,1985-01-15,1.199406981468201
+891233,ABT,1985-01-16,1.230970025062561
+891234,ABT,1985-01-17,1.2414909601211548
+891235,ABT,1985-01-18,1.230970025062561
+891236,ABT,1985-01-21,1.2590270042419434
+891237,ABT,1985-01-22,1.24850594997406
+891238,ABT,1985-01-23,1.255519986152649
+891239,ABT,1985-01-24,1.2590270042419434
+891240,ABT,1985-01-25,1.2695480585098269
+891241,ABT,1985-01-28,1.2835760116577148
+891242,ABT,1985-01-29,1.3011109828948977
+891243,ABT,1985-01-30,1.3116320371627808
+891244,ABT,1985-01-31,1.325659990310669
+891245,ABT,1985-02-01,1.3081250190734863
+891246,ABT,1985-02-04,1.3221529722213743
+891247,ABT,1985-02-05,1.3326740264892578
+891248,ABT,1985-02-06,1.3361819982528689
+891249,ABT,1985-02-07,1.3291670083999634
+891250,ABT,1985-02-08,1.3291670083999634
+891251,ABT,1985-02-11,1.3081250190734863
+891252,ABT,1985-02-12,1.2940969467163086
+891253,ABT,1985-02-13,1.3361819982528689
+891254,ABT,1985-02-14,1.3642380237579346
+891255,ABT,1985-02-15,1.3642380237579346
+891256,ABT,1985-02-19,1.3572239875793457
+891257,ABT,1985-02-20,1.36073100566864
+891258,ABT,1985-02-21,1.3502099514007568
+891259,ABT,1985-02-22,1.3361819982528689
+891260,ABT,1985-02-25,1.3326740264892578
+891261,ABT,1985-02-26,1.339689016342163
+891262,ABT,1985-02-27,1.3361819982528689
+891263,ABT,1985-02-28,1.3431960344314575
+891264,ABT,1985-03-01,1.36073100566864
+891265,ABT,1985-03-04,1.3852800130844116
+891266,ABT,1985-03-05,1.3993079662322998
+891267,ABT,1985-03-06,1.371251940727234
+891268,ABT,1985-03-07,1.3642380237579346
+891269,ABT,1985-03-08,1.367745041847229
+891270,ABT,1985-03-11,1.3642380237579346
+891271,ABT,1985-03-12,1.3922940492630005
+891272,ABT,1985-03-13,1.3852800130844116
+891273,ABT,1985-03-14,1.3922940492630005
+891274,ABT,1985-03-15,1.3817729949951172
+891275,ABT,1985-03-18,1.388787031173706
+891276,ABT,1985-03-19,1.4378859996795654
+891277,ABT,1985-03-20,1.4589279890060425
+891278,ABT,1985-03-21,1.434378981590271
+891279,ABT,1985-03-22,1.4238569736480713
+891280,ABT,1985-03-25,1.4203499555587769
+891281,ABT,1985-03-26,1.4484070539474487
+891282,ABT,1985-03-27,1.476462960243225
+891283,ABT,1985-03-28,1.4659420251846311
+891284,ABT,1985-03-29,1.4869840145111084
+891285,ABT,1985-04-01,1.51153302192688
+891286,ABT,1985-04-02,1.4869840145111084
+891287,ABT,1985-04-03,1.4589279890060425
+891288,ABT,1985-04-04,1.462435007095337
+891289,ABT,1985-04-08,1.4729559421539309
+891290,ABT,1985-04-09,1.462435007095337
+891291,ABT,1985-04-10,1.455420970916748
+891292,ABT,1985-04-11,1.4238569736480713
+891293,ABT,1985-04-12,1.427364945411682
+891294,ABT,1985-04-15,1.4238569736480713
+891295,ABT,1985-04-16,1.4378859996795654
+891296,ABT,1985-04-17,1.4449000358581543
+891297,ABT,1985-04-18,1.4308719635009766
+891298,ABT,1985-04-19,1.4449000358581543
+891299,ABT,1985-04-22,1.4203499555587769
+891300,ABT,1985-04-23,1.434378981590271
+891301,ABT,1985-04-24,1.4308719635009766
+891302,ABT,1985-04-25,1.4378859996795654
+891303,ABT,1985-04-26,1.4238569736480713
+891304,ABT,1985-04-29,1.3993079662322998
+891305,ABT,1985-04-30,1.4308719635009766
+891306,ABT,1985-05-01,1.4028149843215942
+891307,ABT,1985-05-02,1.4238569736480713
+891308,ABT,1985-05-03,1.4378859996795654
+891309,ABT,1985-05-06,1.44139301776886
+891310,ABT,1985-05-07,1.4589279890060425
+891311,ABT,1985-05-08,1.4519139528274536
+891312,ABT,1985-05-09,1.4694490432739258
+891313,ABT,1985-05-10,1.4904910326004028
+891314,ABT,1985-05-13,1.4904910326004028
+891315,ABT,1985-05-14,1.4694490432739258
+891316,ABT,1985-05-15,1.462435007095337
+891317,ABT,1985-05-16,1.4694490432739258
+891318,ABT,1985-05-17,1.5010119676589966
+891319,ABT,1985-05-20,1.5185480117797852
+891320,ABT,1985-05-21,1.5080260038375854
+891321,ABT,1985-05-22,1.504518985748291
+891322,ABT,1985-05-23,1.5080260038375854
+891323,ABT,1985-05-24,1.5185480117797852
+891324,ABT,1985-05-28,1.51153302192688
+891325,ABT,1985-05-29,1.4904910326004028
+891326,ABT,1985-05-30,1.504518985748291
+891327,ABT,1985-05-31,1.5185480117797852
+891328,ABT,1985-06-03,1.5360829830169678
+891329,ABT,1985-06-04,1.5711530447006226
+891330,ABT,1985-06-05,1.5886880159378052
+891331,ABT,1985-06-06,1.595702052116394
+891332,ABT,1985-06-07,1.5851809978485107
+891333,ABT,1985-06-10,1.5816739797592163
+891334,ABT,1985-06-11,1.5816739797592163
+891335,ABT,1985-06-12,1.546604037284851
+891336,ABT,1985-06-13,1.5220550298690796
+891337,ABT,1985-06-14,1.546604037284851
+891338,ABT,1985-06-17,1.5711530447006226
+891339,ABT,1985-06-18,1.5816739797592163
+891340,ABT,1985-06-19,1.595702052116394
+891341,ABT,1985-06-20,1.578166961669922
+891342,ABT,1985-06-21,1.6027159690856934
+891343,ABT,1985-06-24,1.620252013206482
+891344,ABT,1985-06-25,1.6237590312957764
+891345,ABT,1985-06-26,1.620252013206482
+891346,ABT,1985-06-27,1.599208950996399
+891347,ABT,1985-06-28,1.6097300052642822
+891348,ABT,1985-07-01,1.6272660493850708
+891349,ABT,1985-07-02,1.6097300052642822
+891350,ABT,1985-07-03,1.599208950996399
+891351,ABT,1985-07-05,1.620252013206482
+891352,ABT,1985-07-08,1.599208950996399
+891353,ABT,1985-07-09,1.5816739797592163
+891354,ABT,1985-07-10,1.6553219556808472
+891355,ABT,1985-07-11,1.6553219556808472
+891356,ABT,1985-07-12,1.662335991859436
+891357,ABT,1985-07-15,1.6377869844436646
+891358,ABT,1985-07-16,1.6658430099487305
+891359,ABT,1985-07-17,1.6658430099487305
+891360,ABT,1985-07-18,1.662335991859436
+891361,ABT,1985-07-19,1.6728570461273191
+891362,ABT,1985-07-22,1.6728570461273191
+891363,ABT,1985-07-23,1.6728570461273191
+891364,ABT,1985-07-24,1.613237977027893
+891365,ABT,1985-07-25,1.5886880159378052
+891366,ABT,1985-07-26,1.5536179542541504
+891367,ABT,1985-07-29,1.5010119676589966
+891368,ABT,1985-07-30,1.5220550298690796
+891369,ABT,1985-07-31,1.5571249723434448
+891370,ABT,1985-08-01,1.5921950340270996
+891371,ABT,1985-08-02,1.5711530447006226
+891372,ABT,1985-08-05,1.5571249723434448
+891373,ABT,1985-08-06,1.5185480117797852
+891374,ABT,1985-08-07,1.5325759649276731
+891375,ABT,1985-08-08,1.5501110553741455
+891376,ABT,1985-08-09,1.5536179542541504
+891377,ABT,1985-08-12,1.5536179542541504
+891378,ABT,1985-08-13,1.5571249723434448
+891379,ABT,1985-08-14,1.5711530447006226
+891380,ABT,1985-08-15,1.5571249723434448
+891381,ABT,1985-08-16,1.5430970191955566
+891382,ABT,1985-08-19,1.5536179542541504
+891383,ABT,1985-08-20,1.5571249723434448
+891384,ABT,1985-08-21,1.599208950996399
+891385,ABT,1985-08-22,1.5886880159378052
+891386,ABT,1985-08-23,1.6027159690856934
+891387,ABT,1985-08-26,1.6097300052642822
+891388,ABT,1985-08-27,1.6167449951171875
+891389,ABT,1985-08-28,1.641294002532959
+891390,ABT,1985-08-29,1.641294002532959
+891391,ABT,1985-08-30,1.6237590312957764
+891392,ABT,1985-09-03,1.6167449951171875
+891393,ABT,1985-09-04,1.595702052116394
+891394,ABT,1985-09-05,1.5851809978485107
+891395,ABT,1985-09-06,1.5851809978485107
+891396,ABT,1985-09-09,1.6097300052642822
+891397,ABT,1985-09-10,1.578166961669922
+891398,ABT,1985-09-11,1.5711530447006226
+891399,ABT,1985-09-12,1.5641390085220337
+891400,ABT,1985-09-13,1.5430970191955566
+891401,ABT,1985-09-16,1.5395900011062622
+891402,ABT,1985-09-17,1.5220550298690796
+891403,ABT,1985-09-18,1.5395900011062622
+891404,ABT,1985-09-19,1.567646026611328
+891405,ABT,1985-09-20,1.5606319904327393
+891406,ABT,1985-09-23,1.6062229871749878
+891407,ABT,1985-09-24,1.578166961669922
+891408,ABT,1985-09-25,1.5851809978485107
+891409,ABT,1985-09-26,1.578166961669922
+891410,ABT,1985-09-30,1.5921950340270996
+891411,ABT,1985-10-01,1.613237977027893
+891412,ABT,1985-10-02,1.5921950340270996
+891413,ABT,1985-10-03,1.5816739797592163
+891414,ABT,1985-10-04,1.546604037284851
+891415,ABT,1985-10-07,1.529068946838379
+891416,ABT,1985-10-08,1.504518985748291
+891417,ABT,1985-10-09,1.51153302192688
+891418,ABT,1985-10-10,1.529068946838379
+891419,ABT,1985-10-11,1.5571249723434448
+891420,ABT,1985-10-14,1.5746599435806274
+891421,ABT,1985-10-15,1.5711530447006226
+891422,ABT,1985-10-16,1.578166961669922
+891423,ABT,1985-10-17,1.5921950340270996
+891424,ABT,1985-10-18,1.6097300052642822
+891425,ABT,1985-10-21,1.599208950996399
+891426,ABT,1985-10-22,1.613237977027893
+891427,ABT,1985-10-23,1.6097300052642822
+891428,ABT,1985-10-24,1.5921950340270996
+891429,ABT,1985-10-25,1.5816739797592163
+891430,ABT,1985-10-28,1.5851809978485107
+891431,ABT,1985-10-29,1.6062229871749878
+891432,ABT,1985-10-30,1.6377869844436646
+891433,ABT,1985-10-31,1.63427996635437
+891434,ABT,1985-11-01,1.6588289737701416
+891435,ABT,1985-11-04,1.63427996635437
+891436,ABT,1985-11-05,1.648308038711548
+891437,ABT,1985-11-06,1.6728570461273191
+891438,ABT,1985-11-07,1.6798709630966189
+891439,ABT,1985-11-08,1.6728570461273191
+891440,ABT,1985-11-11,1.707927942276001
+891441,ABT,1985-11-12,1.7184489965438845
+891442,ABT,1985-11-13,1.7184489965438845
+891443,ABT,1985-11-14,1.7254630327224731
+891444,ABT,1985-11-15,1.739490985870361
+891445,ABT,1985-11-18,1.7324769496917725
+891446,ABT,1985-11-19,1.7465050220489502
+891447,ABT,1985-11-20,1.7640399932861328
+891448,ABT,1985-11-21,1.7605329751968384
+891449,ABT,1985-11-22,1.7429980039596558
+891450,ABT,1985-11-25,1.7254630327224731
+891451,ABT,1985-11-26,1.7465050220489502
+891452,ABT,1985-11-27,1.7640399932861328
+891453,ABT,1985-11-29,1.7465050220489502
+891454,ABT,1985-12-02,1.7184489965438845
+891455,ABT,1985-12-03,1.7219560146331787
+891456,ABT,1985-12-04,1.753519058227539
+891457,ABT,1985-12-05,1.7324769496917725
+891458,ABT,1985-12-06,1.7184489965438845
+891459,ABT,1985-12-09,1.7289700508117676
+891460,ABT,1985-12-10,1.778067946434021
+891461,ABT,1985-12-11,1.813138961791992
+891462,ABT,1985-12-12,1.8517160415649412
+891463,ABT,1985-12-13,1.8973079919815063
+891464,ABT,1985-12-16,1.9674479961395264
+891465,ABT,1985-12-17,1.956926941871643
+891466,ABT,1985-12-18,1.8587299585342407
+891467,ABT,1985-12-19,1.8657439947128296
+891468,ABT,1985-12-20,1.869251012802124
+891469,ABT,1985-12-23,1.8447020053863523
+891470,ABT,1985-12-24,1.82716703414917
+891471,ABT,1985-12-26,1.8306740522384644
+891472,ABT,1985-12-27,1.837687969207764
+891473,ABT,1985-12-30,1.869251012802124
+891474,ABT,1985-12-31,1.9183499813079836
+891475,ABT,1986-01-02,1.9078290462493896
+891476,ABT,1986-01-03,1.9183499813079836
+891477,ABT,1986-01-06,1.9183499813079836
+891478,ABT,1986-01-07,1.977970004081726
+891479,ABT,1986-01-08,1.8797719478607176
+891480,ABT,1986-01-09,1.8447020053863523
+891481,ABT,1986-01-10,1.8727580308914185
+891482,ABT,1986-01-13,1.893800973892212
+891483,ABT,1986-01-14,1.9113359451293943
+891484,ABT,1986-01-15,1.9218569993972776
+891485,ABT,1986-01-16,1.9078290462493896
+891486,ABT,1986-01-17,1.8587299585342407
+891487,ABT,1986-01-20,1.869251012802124
+891488,ABT,1986-01-21,1.869251012802124
+891489,ABT,1986-01-22,1.8447020053863523
+891490,ABT,1986-01-23,1.820152997970581
+891491,ABT,1986-01-24,1.8166459798812864
+891492,ABT,1986-01-27,1.7885890007019043
+891493,ABT,1986-01-28,1.8587299585342407
+891494,ABT,1986-01-29,1.9078290462493896
+891495,ABT,1986-01-30,1.893800973892212
+891496,ABT,1986-01-31,1.9288710355758667
+891497,ABT,1986-02-03,1.9428989887237549
+891498,ABT,1986-02-04,1.935884952545166
+891499,ABT,1986-02-05,1.935884952545166
+891500,ABT,1986-02-06,1.9253640174865725
+891501,ABT,1986-02-07,1.9218569993972776
+891502,ABT,1986-02-10,1.932378053665161
+891503,ABT,1986-02-11,1.9113359451293943
+891504,ABT,1986-02-12,1.8867870569229128
+891505,ABT,1986-02-13,1.869251012802124
+891506,ABT,1986-02-14,1.869251012802124
+891507,ABT,1986-02-18,1.9078290462493896
+891508,ABT,1986-02-19,1.8727580308914185
+891509,ABT,1986-02-20,1.8797719478607176
+891510,ABT,1986-02-21,1.8797719478607176
+891511,ABT,1986-02-24,1.869251012802124
+891512,ABT,1986-02-25,1.8587299585342407
+891513,ABT,1986-02-26,1.869251012802124
+891514,ABT,1986-02-27,1.9218569993972776
+891515,ABT,1986-02-28,1.9814770221710205
+891516,ABT,1986-03-03,1.9884910583496092
+891517,ABT,1986-03-04,2.013040065765381
+891518,ABT,1986-03-05,2.048110008239746
+891519,ABT,1986-03-06,2.076167106628418
+891520,ABT,1986-03-07,2.083180904388428
+891521,ABT,1986-03-10,2.076167106628418
+891522,ABT,1986-03-11,2.1042230129241943
+891523,ABT,1986-03-12,2.076167106628418
+891524,ABT,1986-03-13,2.125264883041382
+891525,ABT,1986-03-14,2.1533210277557373
+891526,ABT,1986-03-17,2.1743640899658203
+891527,ABT,1986-03-18,2.25151801109314
+891528,ABT,1986-03-19,2.244503974914551
+891529,ABT,1986-03-20,2.25151801109314
+891530,ABT,1986-03-21,2.209434032440185
+891531,ABT,1986-03-24,2.2865889072418213
+891532,ABT,1986-03-25,2.2795751094818115
+891533,ABT,1986-03-26,2.3497159481048584
+891534,ABT,1986-03-27,2.3988139629364014
+891535,ABT,1986-03-31,2.419856071472168
+891536,ABT,1986-04-01,2.339194059371948
+891537,ABT,1986-04-02,2.3286728858947754
+891538,ABT,1986-04-03,2.3532230854034424
+891539,ABT,1986-04-04,2.3216590881347656
+891540,ABT,1986-04-07,2.2900960445404053
+891541,ABT,1986-04-08,2.3181519508361816
+891542,ABT,1986-04-09,2.304124116897583
+891543,ABT,1986-04-10,2.37426495552063
+891544,ABT,1986-04-11,2.370758056640625
+891545,ABT,1986-04-14,2.388293027877808
+891546,ABT,1986-04-15,2.426870107650757
+891547,ABT,1986-04-16,2.5180530548095703
+891548,ABT,1986-04-17,2.546109914779663
+891549,ABT,1986-04-18,2.556631088256836
+891550,ABT,1986-04-21,2.542603015899658
+891551,ABT,1986-04-22,2.475969076156616
+891552,ABT,1986-04-23,2.465447902679444
+891553,ABT,1986-04-24,2.525067090988159
+891554,ABT,1986-04-25,2.542603015899658
+891555,ABT,1986-04-28,2.525067090988159
+891556,ABT,1986-04-29,2.482983112335205
+891557,ABT,1986-04-30,2.419856071472168
+891558,ABT,1986-05-01,2.4058279991149902
+891559,ABT,1986-05-02,2.4023211002349854
+891560,ABT,1986-05-05,2.4514200687408447
+891561,ABT,1986-05-06,2.4373910427093506
+891562,ABT,1986-05-07,2.426870107650757
+891563,ABT,1986-05-08,2.423362970352173
+891564,ABT,1986-05-09,2.412842035293579
+891565,ABT,1986-05-12,2.384785890579224
+891566,ABT,1986-05-13,2.3988139629364014
+891567,ABT,1986-05-14,2.423362970352173
+891568,ABT,1986-05-15,2.370758056640625
+891569,ABT,1986-05-16,2.3812789916992188
+891570,ABT,1986-05-19,2.3917999267578125
+891571,ABT,1986-05-20,2.3988139629364014
+891572,ABT,1986-05-21,2.4023211002349854
+891573,ABT,1986-05-22,2.507531881332397
+891574,ABT,1986-05-23,2.525067090988159
+891575,ABT,1986-05-27,2.5636448860168457
+891576,ABT,1986-05-28,2.5776729583740234
+891577,ABT,1986-05-29,2.5846869945526123
+891578,ABT,1986-05-30,2.595207929611206
+891579,ABT,1986-06-02,2.5811800956726074
+891580,ABT,1986-06-03,2.588193893432617
+891581,ABT,1986-06-04,2.5671520233154297
+891582,ABT,1986-06-05,2.6162500381469727
+891583,ABT,1986-06-06,2.630279064178467
+891584,ABT,1986-06-09,2.595207929611206
+891585,ABT,1986-06-10,2.6162500381469727
+891586,ABT,1986-06-11,2.6513209342956543
+891587,ABT,1986-06-12,2.728476047515869
+891588,ABT,1986-06-13,2.777574062347412
+891589,ABT,1986-06-16,2.7916018962860107
+891590,ABT,1986-06-17,2.784588098526001
+891591,ABT,1986-06-18,2.742503881454468
+891592,ABT,1986-06-19,2.728476047515869
+891593,ABT,1986-06-20,2.8617429733276367
+891594,ABT,1986-06-23,2.7705600261688232
+891595,ABT,1986-06-24,2.847714900970459
+891596,ABT,1986-06-25,2.910841941833496
+891597,ABT,1986-06-26,2.9038279056549072
+891598,ABT,1986-06-27,2.973968029022217
+891599,ABT,1986-06-30,3.0160529613494877
+891600,ABT,1986-07-01,3.0511229038238525
+891601,ABT,1986-07-02,3.0441091060638428
+891602,ABT,1986-07-03,3.0441091060638428
+891603,ABT,1986-07-07,2.8687570095062256
+891604,ABT,1986-07-08,2.7495179176330566
+891605,ABT,1986-07-09,2.8617429733276367
+891606,ABT,1986-07-10,2.840701103210449
+891607,ABT,1986-07-11,2.8617429733276367
+891608,ABT,1986-07-14,2.7495179176330566
+891609,ABT,1986-07-15,2.6793770790100098
+891610,ABT,1986-07-16,2.7004189491271973
+891611,ABT,1986-07-17,2.777574062347412
+891612,ABT,1986-07-18,2.8336870670318604
+891613,ABT,1986-07-21,2.8336870670318604
+891614,ABT,1986-07-22,2.8266730308532715
+891615,ABT,1986-07-23,2.7916018962860107
+891616,ABT,1986-07-24,2.805630922317505
+891617,ABT,1986-07-25,2.8196589946746826
+891618,ABT,1986-07-28,2.777574062347412
+891619,ABT,1986-07-29,2.7214620113372803
+891620,ABT,1986-07-30,2.7635459899902344
+891621,ABT,1986-07-31,2.8196589946746826
+891622,ABT,1986-08-01,2.889799118041992
+891623,ABT,1986-08-04,2.917855978012085
+891624,ABT,1986-08-05,2.889799118041992
+891625,ABT,1986-08-06,2.9318840503692627
+891626,ABT,1986-08-07,2.9038279056549072
+891627,ABT,1986-08-08,2.8687570095062256
+891628,ABT,1986-08-11,2.896812915802002
+891629,ABT,1986-08-12,2.917855978012085
+891630,ABT,1986-08-13,2.9459118843078613
+891631,ABT,1986-08-14,2.910841941833496
+891632,ABT,1986-08-15,2.8827850818634038
+891633,ABT,1986-08-18,2.847714900970459
+891634,ABT,1986-08-19,2.8617429733276367
+891635,ABT,1986-08-20,2.854728937149048
+891636,ABT,1986-08-21,2.8126449584960938
+891637,ABT,1986-08-22,2.7916018962860107
+891638,ABT,1986-08-25,2.742503881454468
+891639,ABT,1986-08-26,2.8126449584960938
+891640,ABT,1986-08-27,2.7495179176330566
+891641,ABT,1986-08-28,2.735490083694458
+891642,ABT,1986-08-29,2.784588098526001
+891643,ABT,1986-09-02,2.728476047515869
+891644,ABT,1986-09-03,2.707432985305786
+891645,ABT,1986-09-04,2.7214620113372803
+891646,ABT,1986-09-05,2.623265027999878
+891647,ABT,1986-09-08,2.609236001968384
+891648,ABT,1986-09-09,2.644306898117065
+891649,ABT,1986-09-10,2.5390961170196533
+891650,ABT,1986-09-11,2.4058279991149902
+891651,ABT,1986-09-12,2.370758056640625
+891652,ABT,1986-09-15,2.363744020462036
+891653,ABT,1986-09-16,2.3497159481048584
+891654,ABT,1986-09-17,2.3988139629364014
+891655,ABT,1986-09-18,2.363744020462036
+891656,ABT,1986-09-19,2.3567299842834477
+891657,ABT,1986-09-22,2.482983112335205
+891658,ABT,1986-09-23,2.5040249824523926
+891659,ABT,1986-09-24,2.475969076156616
+891660,ABT,1986-09-25,2.384785890579224
+891661,ABT,1986-09-26,2.370758056640625
+891662,ABT,1986-09-29,2.342700958251953
+891663,ABT,1986-09-30,2.3497159481048584
+891664,ABT,1986-10-01,2.412842035293579
+891665,ABT,1986-10-02,2.468955039978028
+891666,ABT,1986-10-03,2.5040249824523926
+891667,ABT,1986-10-06,2.5320820808410645
+891668,ABT,1986-10-07,2.5320820808410645
+891669,ABT,1986-10-08,2.497010946273804
+891670,ABT,1986-10-09,2.489996910095215
+891671,ABT,1986-10-10,2.468955039978028
+891672,ABT,1986-10-13,2.4338839054107666
+891673,ABT,1986-10-14,2.370758056640625
+891674,ABT,1986-10-15,2.384785890579224
+891675,ABT,1986-10-16,2.497010946273804
+891676,ABT,1986-10-17,2.468955039978028
+891677,ABT,1986-10-20,2.4338839054107666
+891678,ABT,1986-10-21,2.4549269676208496
+891679,ABT,1986-10-22,2.468955039978028
+891680,ABT,1986-10-23,2.511039018630981
+891681,ABT,1986-10-24,2.482983112335205
+891682,ABT,1986-10-27,2.468955039978028
+891683,ABT,1986-10-28,2.412842035293579
+891684,ABT,1986-10-29,2.4058279991149902
+891685,ABT,1986-10-30,2.4338839054107666
+891686,ABT,1986-10-31,2.412842035293579
+891687,ABT,1986-11-03,2.4479129314422607
+891688,ABT,1986-11-04,2.5180530548095703
+891689,ABT,1986-11-05,2.511039018630981
+891690,ABT,1986-11-06,2.511039018630981
+891691,ABT,1986-11-07,2.546109914779663
+891692,ABT,1986-11-10,2.686391115188598
+891693,ABT,1986-11-11,2.6934049129486084
+891694,ABT,1986-11-12,2.630279064178467
+891695,ABT,1986-11-13,2.5811800956726074
+891696,ABT,1986-11-14,2.5741660594940186
+891697,ABT,1986-11-17,2.546109914779663
+891698,ABT,1986-11-18,2.468955039978028
+891699,ABT,1986-11-19,2.489996910095215
+891700,ABT,1986-11-20,2.588193893432617
+891701,ABT,1986-11-21,2.672363042831421
+891702,ABT,1986-11-24,2.665349006652832
+891703,ABT,1986-11-25,2.686391115188598
+891704,ABT,1986-11-26,2.665349006652832
+891705,ABT,1986-11-28,2.644306898117065
+891706,ABT,1986-12-01,2.602221965789795
+891707,ABT,1986-12-02,2.6934049129486084
+891708,ABT,1986-12-03,2.7144479751586914
+891709,ABT,1986-12-04,2.735490083694458
+891710,ABT,1986-12-05,2.728476047515869
+891711,ABT,1986-12-08,2.728476047515869
+891712,ABT,1986-12-09,2.735490083694458
+891713,ABT,1986-12-10,2.742503881454468
+891714,ABT,1986-12-11,2.735490083694458
+891715,ABT,1986-12-12,2.7144479751586914
+891716,ABT,1986-12-15,2.7214620113372803
+891717,ABT,1986-12-16,2.742503881454468
+891718,ABT,1986-12-17,2.686391115188598
+891719,ABT,1986-12-18,2.665349006652832
+891720,ABT,1986-12-19,2.6934049129486084
+891721,ABT,1986-12-22,2.6934049129486084
+891722,ABT,1986-12-23,2.665349006652832
+891723,ABT,1986-12-24,2.6793770790100098
+891724,ABT,1986-12-26,2.6934049129486084
+891725,ABT,1986-12-29,2.6513209342956543
+891726,ABT,1986-12-30,2.623265027999878
+891727,ABT,1986-12-31,2.560137987136841
+891728,ABT,1987-01-02,2.665349006652832
+891729,ABT,1987-01-05,2.728476047515869
+891730,ABT,1987-01-06,2.707432985305786
+891731,ABT,1987-01-07,2.735490083694458
+891732,ABT,1987-01-08,2.784588098526001
+891733,ABT,1987-01-09,2.7635459899902344
+891734,ABT,1987-01-12,2.840701103210449
+891735,ABT,1987-01-13,2.854728937149048
+891736,ABT,1987-01-14,2.840701103210449
+891737,ABT,1987-01-15,2.8687570095062256
+891738,ABT,1987-01-16,2.889799118041992
+891739,ABT,1987-01-19,2.924870014190674
+891740,ABT,1987-01-20,2.938898086547852
+891741,ABT,1987-01-21,2.917855978012085
+891742,ABT,1987-01-22,2.959939956665039
+891743,ABT,1987-01-23,2.9809820652008057
+891744,ABT,1987-01-26,2.966953992843628
+891745,ABT,1987-01-27,3.037095069885254
+891746,ABT,1987-01-28,3.072165012359619
+891747,ABT,1987-01-29,3.0651509761810303
+891748,ABT,1987-01-30,3.0511229038238525
+891749,ABT,1987-02-02,3.072165012359619
+891750,ABT,1987-02-03,3.0651509761810303
+891751,ABT,1987-02-04,3.254530906677246
+891752,ABT,1987-02-05,3.324671983718872
+891753,ABT,1987-02-06,3.296616077423096
+891754,ABT,1987-02-09,3.275573968887329
+891755,ABT,1987-02-10,3.219460964202881
+891756,ABT,1987-02-11,3.26855993270874
+891757,ABT,1987-02-12,3.2405030727386475
+891758,ABT,1987-02-13,3.324671983718872
+891759,ABT,1987-02-17,3.443911075592041
+891760,ABT,1987-02-18,3.457940101623535
+891761,ABT,1987-02-19,3.436897039413452
+891762,ABT,1987-02-20,3.4228689670562744
+891763,ABT,1987-02-23,3.3106439113616943
+891764,ABT,1987-02-24,3.394813060760498
+891765,ABT,1987-02-25,3.471967935562134
+891766,ABT,1987-02-26,3.443911075592041
+891767,ABT,1987-02-27,3.3807849884033203
+891768,ABT,1987-03-02,3.394813060760498
+891769,ABT,1987-03-03,3.436897039413452
+891770,ABT,1987-03-04,3.4789819717407227
+891771,ABT,1987-03-05,3.5280799865722656
+891772,ABT,1987-03-06,3.5000240802764893
+891773,ABT,1987-03-09,3.4298830032348637
+891774,ABT,1987-03-10,3.471967935562134
+891775,ABT,1987-03-11,3.5000240802764893
+891776,ABT,1987-03-12,3.5000240802764893
+891777,ABT,1987-03-13,3.457940101623535
+891778,ABT,1987-03-16,3.3737709522247314
+891779,ABT,1987-03-17,3.436897039413452
+891780,ABT,1987-03-18,3.471967935562134
+891781,ABT,1987-03-19,3.5280799865722656
+891782,ABT,1987-03-20,3.584192991256714
+891783,ABT,1987-03-23,3.703432083129883
+891784,ABT,1987-03-24,3.752531051635742
+891785,ABT,1987-03-25,3.689404010772705
+891786,ABT,1987-03-26,3.647320032119751
+891787,ABT,1987-03-27,3.457940101623535
+891788,ABT,1987-03-30,3.387799024581909
+891789,ABT,1987-03-31,3.3807849884033203
+891790,ABT,1987-04-01,3.5350940227508545
+891791,ABT,1987-04-02,3.598221063613892
+891792,ABT,1987-04-03,3.6613481044769287
+891793,ABT,1987-04-06,3.633291006088257
+891794,ABT,1987-04-07,3.507038116455078
+891795,ABT,1987-04-08,3.584192991256714
+891796,ABT,1987-04-09,3.4509260654449463
+891797,ABT,1987-04-10,3.4789819717407227
+891798,ABT,1987-04-13,3.324671983718872
+891799,ABT,1987-04-14,3.282588005065918
+891800,ABT,1987-04-15,3.394813060760498
+891801,ABT,1987-04-16,3.443911075592041
+891802,ABT,1987-04-20,3.4228689670562744
+891803,ABT,1987-04-21,3.5280799865722656
+891804,ABT,1987-04-22,3.457940101623535
+891805,ABT,1987-04-23,3.3527278900146484
+891806,ABT,1987-04-24,3.26855993270874
+891807,ABT,1987-04-27,3.275573968887329
+891808,ABT,1987-04-28,3.3106439113616943
+891809,ABT,1987-04-29,3.331686019897461
+891810,ABT,1987-04-30,3.3527278900146484
+891811,ABT,1987-05-01,3.317657947540283
+891812,ABT,1987-05-04,3.33870005607605
+891813,ABT,1987-05-05,3.443911075592041
+891814,ABT,1987-05-06,3.471967935562134
+891815,ABT,1987-05-07,3.4298830032348637
+891816,ABT,1987-05-08,3.3667569160461426
+891817,ABT,1987-05-11,3.3807849884033203
+891818,ABT,1987-05-12,3.3807849884033203
+891819,ABT,1987-05-13,3.3807849884033203
+891820,ABT,1987-05-14,3.471967935562134
+891821,ABT,1987-05-15,3.303630113601685
+891822,ABT,1987-05-18,3.282588005065918
+891823,ABT,1987-05-19,3.0441091060638428
+891824,ABT,1987-05-20,3.1282780170440674
+891825,ABT,1987-05-21,3.184391021728516
+891826,ABT,1987-05-22,3.26855993270874
+891827,ABT,1987-05-26,3.394813060760498
+891828,ABT,1987-05-27,3.387799024581909
+891829,ABT,1987-05-28,3.443911075592041
+891830,ABT,1987-05-29,3.3737709522247314
+891831,ABT,1987-06-01,3.3667569160461426
+891832,ABT,1987-06-02,3.317657947540283
+891833,ABT,1987-06-03,3.443911075592041
+891834,ABT,1987-06-04,3.471967935562134
+891835,ABT,1987-06-05,3.5000240802764893
+891836,ABT,1987-06-08,3.5000240802764893
+891837,ABT,1987-06-09,3.4930100440979004
+891838,ABT,1987-06-10,3.5000240802764893
+891839,ABT,1987-06-11,3.507038116455078
+891840,ABT,1987-06-12,3.5350940227508545
+891841,ABT,1987-06-15,3.640305995941162
+891842,ABT,1987-06-16,3.6683619022369385
+891843,ABT,1987-06-17,3.626276969909668
+891844,ABT,1987-06-18,3.65433406829834
+891845,ABT,1987-06-19,3.65433406829834
+891846,ABT,1987-06-22,3.703432083129883
+891847,ABT,1987-06-23,3.6613481044769287
+891848,ABT,1987-06-24,3.633291006088257
+891849,ABT,1987-06-25,3.626276969909668
+891850,ABT,1987-06-26,3.584192991256714
+891851,ABT,1987-06-29,3.54210901260376
+891852,ABT,1987-06-30,3.5000240802764893
+891853,ABT,1987-07-01,3.5000240802764893
+891854,ABT,1987-07-02,3.464953899383545
+891855,ABT,1987-07-06,3.457940101623535
+891856,ABT,1987-07-07,3.5350940227508545
+891857,ABT,1987-07-08,3.584192991256714
+891858,ABT,1987-07-09,3.514051914215088
+891859,ABT,1987-07-10,3.4789819717407227
+891860,ABT,1987-07-13,3.415854930877685
+891861,ABT,1987-07-14,3.4088408946990967
+891862,ABT,1987-07-15,3.4228689670562744
+891863,ABT,1987-07-16,3.507038116455078
+891864,ABT,1987-07-17,3.5912070274353027
+891865,ABT,1987-07-20,3.507038116455078
+891866,ABT,1987-07-21,3.4789819717407227
+891867,ABT,1987-07-22,3.4930100440979004
+891868,ABT,1987-07-23,3.457940101623535
+891869,ABT,1987-07-24,3.507038116455078
+891870,ABT,1987-07-27,3.4930100440979004
+891871,ABT,1987-07-28,3.4859960079193115
+891872,ABT,1987-07-29,3.584192991256714
+891873,ABT,1987-07-30,3.556137084960937
+891874,ABT,1987-07-31,3.5350940227508545
+891875,ABT,1987-08-03,3.5491230487823486
+891876,ABT,1987-08-04,3.471967935562134
+891877,ABT,1987-08-05,3.443911075592041
+891878,ABT,1987-08-06,3.464953899383545
+891879,ABT,1987-08-07,3.514051914215088
+891880,ABT,1987-08-10,3.619262933731079
+891881,ABT,1987-08-11,3.689404010772705
+891882,ABT,1987-08-12,3.703432083129883
+891883,ABT,1987-08-13,3.6753759384155273
+891884,ABT,1987-08-14,3.626276969909668
+891885,ABT,1987-08-17,3.61224889755249
+891886,ABT,1987-08-18,3.633291006088257
+891887,ABT,1987-08-19,3.61224889755249
+891888,ABT,1987-08-20,3.65433406829834
+891889,ABT,1987-08-21,3.65433406829834
+891890,ABT,1987-08-24,3.605235099792481
+891891,ABT,1987-08-25,3.6613481044769287
+891892,ABT,1987-08-26,3.5912070274353027
+891893,ABT,1987-08-27,3.5210659503936768
+891894,ABT,1987-08-28,3.4228689670562744
+891895,ABT,1987-08-31,3.5210659503936768
+891896,ABT,1987-09-01,3.4930100440979004
+891897,ABT,1987-09-02,3.436897039413452
+891898,ABT,1987-09-03,3.4298830032348637
+891899,ABT,1987-09-04,3.4509260654449463
+891900,ABT,1987-09-08,3.394813060760498
+891901,ABT,1987-09-09,3.3737709522247314
+891902,ABT,1987-09-10,3.4088408946990967
+891903,ABT,1987-09-11,3.5280799865722656
+891904,ABT,1987-09-14,3.5350940227508545
+891905,ABT,1987-09-15,3.464953899383545
+891906,ABT,1987-09-16,3.359743118286133
+891907,ABT,1987-09-17,3.331686019897461
+891908,ABT,1987-09-18,3.359743118286133
+891909,ABT,1987-09-21,3.2475171089172363
+891910,ABT,1987-09-22,3.331686019897461
+891911,ABT,1987-09-23,3.289602041244507
+891912,ABT,1987-09-24,3.289602041244507
+891913,ABT,1987-09-25,3.261544942855835
+891914,ABT,1987-09-28,3.275573968887329
+891915,ABT,1987-09-29,3.3527278900146484
+891916,ABT,1987-09-30,3.3106439113616943
+891917,ABT,1987-10-01,3.359743118286133
+891918,ABT,1987-10-02,3.415854930877685
+891919,ABT,1987-10-05,3.4228689670562744
+891920,ABT,1987-10-06,3.1984190940856934
+891921,ABT,1987-10-07,3.282588005065918
+891922,ABT,1987-10-08,3.212446928024292
+891923,ABT,1987-10-09,3.296616077423096
+891924,ABT,1987-10-12,3.205432891845703
+891925,ABT,1987-10-13,3.2405030727386475
+891926,ABT,1987-10-14,3.1142499446868896
+891927,ABT,1987-10-15,3.0581369400024414
+891928,ABT,1987-10-16,2.917855978012085
+891929,ABT,1987-10-19,2.609236001968384
+891930,ABT,1987-10-20,2.595207929611206
+891931,ABT,1987-10-21,2.707432985305786
+891932,ABT,1987-10-22,2.5811800956726074
+891933,ABT,1987-10-23,2.623265027999878
+891934,ABT,1987-10-26,2.4338839054107666
+891935,ABT,1987-10-27,2.6162500381469727
+891936,ABT,1987-10-28,2.658334970474243
+891937,ABT,1987-10-29,2.7214620113372803
+891938,ABT,1987-10-30,2.7916018962860107
+891939,ABT,1987-11-02,2.847714900970459
+891940,ABT,1987-11-03,2.840701103210449
+891941,ABT,1987-11-04,2.7635459899902344
+891942,ABT,1987-11-05,2.784588098526001
+891943,ABT,1987-11-06,2.6934049129486084
+891944,ABT,1987-11-09,2.5811800956726074
+891945,ABT,1987-11-10,2.546109914779663
+891946,ABT,1987-11-11,2.6793770790100098
+891947,ABT,1987-11-12,2.742503881454468
+891948,ABT,1987-11-13,2.672363042831421
+891949,ABT,1987-11-16,2.6793770790100098
+891950,ABT,1987-11-17,2.588193893432617
+891951,ABT,1987-11-18,2.5811800956726074
+891952,ABT,1987-11-19,2.5671520233154297
+891953,ABT,1987-11-20,2.602221965789795
+891954,ABT,1987-11-23,2.595207929611206
+891955,ABT,1987-11-24,2.6934049129486084
+891956,ABT,1987-11-25,2.6162500381469727
+891957,ABT,1987-11-27,2.595207929611206
+891958,ABT,1987-11-30,2.419856071472168
+891959,ABT,1987-12-01,2.4479129314422607
+891960,ABT,1987-12-02,2.5180530548095703
+891961,ABT,1987-12-03,2.419856071472168
+891962,ABT,1987-12-04,2.412842035293579
+891963,ABT,1987-12-07,2.468955039978028
+891964,ABT,1987-12-08,2.560137987136841
+891965,ABT,1987-12-09,2.5811800956726074
+891966,ABT,1987-12-10,2.5390961170196533
+891967,ABT,1987-12-11,2.5180530548095703
+891968,ABT,1987-12-14,2.5811800956726074
+891969,ABT,1987-12-15,2.6162500381469727
+891970,ABT,1987-12-16,2.658334970474243
+891971,ABT,1987-12-17,2.637293100357056
+891972,ABT,1987-12-18,2.672363042831421
+891973,ABT,1987-12-21,2.6934049129486084
+891974,ABT,1987-12-22,2.6162500381469727
+891975,ABT,1987-12-23,2.735490083694458
+891976,ABT,1987-12-24,2.6934049129486084
+891977,ABT,1987-12-28,2.623265027999878
+891978,ABT,1987-12-29,2.6162500381469727
+891979,ABT,1987-12-30,2.6793770790100098
+891980,ABT,1987-12-31,2.707432985305786
+891981,ABT,1988-01-04,2.728476047515869
+891982,ABT,1988-01-05,2.7916018962860107
+891983,ABT,1988-01-06,2.784588098526001
+891984,ABT,1988-01-07,2.7635459899902344
+891985,ABT,1988-01-08,2.658334970474243
+891986,ABT,1988-01-11,2.623265027999878
+891987,ABT,1988-01-12,2.630279064178467
+891988,ABT,1988-01-13,2.609236001968384
+891989,ABT,1988-01-14,2.658334970474243
+891990,ABT,1988-01-15,2.742503881454468
+891991,ABT,1988-01-18,2.686391115188598
+891992,ABT,1988-01-19,2.7214620113372803
+891993,ABT,1988-01-20,2.672363042831421
+891994,ABT,1988-01-21,2.6793770790100098
+891995,ABT,1988-01-22,2.6162500381469727
+891996,ABT,1988-01-25,2.5811800956726074
+891997,ABT,1988-01-26,2.5741660594940186
+891998,ABT,1988-01-27,2.5811800956726074
+891999,ABT,1988-01-28,2.6513209342956543
+892000,ABT,1988-01-29,2.735490083694458
+892001,ABT,1988-02-01,2.7214620113372803
+892002,ABT,1988-02-02,2.7214620113372803
+892003,ABT,1988-02-03,2.665349006652832
+892004,ABT,1988-02-04,2.630279064178467
+892005,ABT,1988-02-05,2.6162500381469727
+892006,ABT,1988-02-08,2.6162500381469727
+892007,ABT,1988-02-09,2.609236001968384
+892008,ABT,1988-02-10,2.672363042831421
+892009,ABT,1988-02-11,2.665349006652832
+892010,ABT,1988-02-12,2.707432985305786
+892011,ABT,1988-02-16,2.728476047515869
+892012,ABT,1988-02-17,2.707432985305786
+892013,ABT,1988-02-18,2.6513209342956543
+892014,ABT,1988-02-19,2.7144479751586914
+892015,ABT,1988-02-22,2.777574062347412
+892016,ABT,1988-02-23,2.7986159324646
+892017,ABT,1988-02-24,2.8336870670318604
+892018,ABT,1988-02-25,2.8196589946746826
+892019,ABT,1988-02-26,2.7986159324646
+892020,ABT,1988-02-29,2.917855978012085
+892021,ABT,1988-03-01,2.9038279056549072
+892022,ABT,1988-03-02,2.896812915802002
+892023,ABT,1988-03-03,2.9038279056549072
+892024,ABT,1988-03-04,2.896812915802002
+892025,ABT,1988-03-07,2.889799118041992
+892026,ABT,1988-03-08,2.8196589946746826
+892027,ABT,1988-03-09,2.8196589946746826
+892028,ABT,1988-03-10,2.7635459899902344
+892029,ABT,1988-03-11,2.6934049129486084
+892030,ABT,1988-03-14,2.7214620113372803
+892031,ABT,1988-03-15,2.728476047515869
+892032,ABT,1988-03-16,2.7214620113372803
+892033,ABT,1988-03-17,2.7705600261688232
+892034,ABT,1988-03-18,2.8196589946746826
+892035,ABT,1988-03-21,2.7916018962860107
+892036,ABT,1988-03-22,2.7635459899902344
+892037,ABT,1988-03-23,2.7144479751586914
+892038,ABT,1988-03-24,2.686391115188598
+892039,ABT,1988-03-25,2.602221965789795
+892040,ABT,1988-03-28,2.609236001968384
+892041,ABT,1988-03-29,2.637293100357056
+892042,ABT,1988-03-30,2.630279064178467
+892043,ABT,1988-03-31,2.630279064178467
+892044,ABT,1988-04-04,2.595207929611206
+892045,ABT,1988-04-05,2.630279064178467
+892046,ABT,1988-04-06,2.672363042831421
+892047,ABT,1988-04-07,2.742503881454468
+892048,ABT,1988-04-08,2.8336870670318604
+892049,ABT,1988-04-11,2.8126449584960938
+892050,ABT,1988-04-12,2.8266730308532715
+892051,ABT,1988-04-13,2.8196589946746826
+892052,ABT,1988-04-14,2.707432985305786
+892053,ABT,1988-04-15,2.6793770790100098
+892054,ABT,1988-04-18,2.665349006652832
+892055,ABT,1988-04-19,2.609236001968384
+892056,ABT,1988-04-20,2.5741660594940186
+892057,ABT,1988-04-21,2.5390961170196533
+892058,ABT,1988-04-22,2.595207929611206
+892059,ABT,1988-04-25,2.658334970474243
+892060,ABT,1988-04-26,2.707432985305786
+892061,ABT,1988-04-27,2.644306898117065
+892062,ABT,1988-04-28,2.609236001968384
+892063,ABT,1988-04-29,2.560137987136841
+892064,ABT,1988-05-02,2.595207929611206
+892065,ABT,1988-05-03,2.5811800956726074
+892066,ABT,1988-05-04,2.560137987136841
+892067,ABT,1988-05-05,2.5320820808410645
+892068,ABT,1988-05-06,2.482983112335205
+892069,ABT,1988-05-09,2.5040249824523926
+892070,ABT,1988-05-10,2.468955039978028
+892071,ABT,1988-05-11,2.419856071472168
+892072,ABT,1988-05-12,2.412842035293579
+892073,ABT,1988-05-13,2.4549269676208496
+892074,ABT,1988-05-16,2.525067090988159
+892075,ABT,1988-05-17,2.497010946273804
+892076,ABT,1988-05-18,2.4479129314422607
+892077,ABT,1988-05-19,2.440898895263672
+892078,ABT,1988-05-20,2.4549269676208496
+892079,ABT,1988-05-23,2.419856071472168
+892080,ABT,1988-05-24,2.4549269676208496
+892081,ABT,1988-05-25,2.475969076156616
+892082,ABT,1988-05-26,2.553123950958252
+892083,ABT,1988-05-27,2.5320820808410645
+892084,ABT,1988-05-31,2.602221965789795
+892085,ABT,1988-06-01,2.742503881454468
+892086,ABT,1988-06-02,2.637293100357056
+892087,ABT,1988-06-03,2.5320820808410645
+892088,ABT,1988-06-06,2.511039018630981
+892089,ABT,1988-06-07,2.489996910095215
+892090,ABT,1988-06-08,2.5390961170196533
+892091,ABT,1988-06-09,2.525067090988159
+892092,ABT,1988-06-10,2.5180530548095703
+892093,ABT,1988-06-13,2.525067090988159
+892094,ABT,1988-06-14,2.5320820808410645
+892095,ABT,1988-06-15,2.560137987136841
+892096,ABT,1988-06-16,2.5320820808410645
+892097,ABT,1988-06-17,2.525067090988159
+892098,ABT,1988-06-20,2.511039018630981
+892099,ABT,1988-06-21,2.511039018630981
+892100,ABT,1988-06-22,2.5390961170196533
+892101,ABT,1988-06-23,2.525067090988159
+892102,ABT,1988-06-24,2.497010946273804
+892103,ABT,1988-06-27,2.5180530548095703
+892104,ABT,1988-06-28,2.525067090988159
+892105,ABT,1988-06-29,2.511039018630981
+892106,ABT,1988-06-30,2.525067090988159
+892107,ABT,1988-07-01,2.497010946273804
+892108,ABT,1988-07-05,2.5671520233154297
+892109,ABT,1988-07-06,2.560137987136841
+892110,ABT,1988-07-07,2.5671520233154297
+892111,ABT,1988-07-08,2.553123950958252
+892112,ABT,1988-07-11,2.553123950958252
+892113,ABT,1988-07-12,2.5320820808410645
+892114,ABT,1988-07-13,2.546109914779663
+892115,ABT,1988-07-14,2.546109914779663
+892116,ABT,1988-07-15,2.5320820808410645
+892117,ABT,1988-07-18,2.525067090988159
+892118,ABT,1988-07-19,2.5040249824523926
+892119,ABT,1988-07-20,2.5180530548095703
+892120,ABT,1988-07-21,2.497010946273804
+892121,ABT,1988-07-22,2.4619410037994385
+892122,ABT,1988-07-25,2.468955039978028
+892123,ABT,1988-07-26,2.475969076156616
+892124,ABT,1988-07-27,2.440898895263672
+892125,ABT,1988-07-28,2.482983112335205
+892126,ABT,1988-07-29,2.5320820808410645
+892127,ABT,1988-08-01,2.5741660594940186
+892128,ABT,1988-08-02,2.595207929611206
+892129,ABT,1988-08-03,2.644306898117065
+892130,ABT,1988-08-04,2.6162500381469727
+892131,ABT,1988-08-05,2.602221965789795
+892132,ABT,1988-08-08,2.560137987136841
+892133,ABT,1988-08-09,2.560137987136841
+892134,ABT,1988-08-10,2.5180530548095703
+892135,ABT,1988-08-11,2.5320820808410645
+892136,ABT,1988-08-12,2.525067090988159
+892137,ABT,1988-08-15,2.475969076156616
+892138,ABT,1988-08-16,2.525067090988159
+892139,ABT,1988-08-17,2.525067090988159
+892140,ABT,1988-08-18,2.560137987136841
+892141,ABT,1988-08-19,2.560137987136841
+892142,ABT,1988-08-22,2.525067090988159
+892143,ABT,1988-08-23,2.5390961170196533
+892144,ABT,1988-08-24,2.5811800956726074
+892145,ABT,1988-08-25,2.553123950958252
+892146,ABT,1988-08-26,2.5671520233154297
+892147,ABT,1988-08-29,2.595207929611206
+892148,ABT,1988-08-30,2.623265027999878
+892149,ABT,1988-08-31,2.6162500381469727
+892150,ABT,1988-09-01,2.5811800956726074
+892151,ABT,1988-09-02,2.644306898117065
+892152,ABT,1988-09-06,2.6793770790100098
+892153,ABT,1988-09-07,2.735490083694458
+892154,ABT,1988-09-08,2.756531953811645
+892155,ABT,1988-09-09,2.7214620113372803
+892156,ABT,1988-09-12,2.735490083694458
+892157,ABT,1988-09-13,2.707432985305786
+892158,ABT,1988-09-14,2.735490083694458
+892159,ABT,1988-09-15,2.7144479751586914
+892160,ABT,1988-09-16,2.735490083694458
+892161,ABT,1988-09-19,2.7214620113372803
+892162,ABT,1988-09-20,2.7214620113372803
+892163,ABT,1988-09-21,2.7495179176330566
+892164,ABT,1988-09-22,2.756531953811645
+892165,ABT,1988-09-23,2.6934049129486084
+892166,ABT,1988-09-26,2.7144479751586914
+892167,ABT,1988-09-27,2.728476047515869
+892168,ABT,1988-09-28,2.707432985305786
+892169,ABT,1988-09-29,2.735490083694458
+892170,ABT,1988-09-30,2.707432985305786
+892171,ABT,1988-10-03,2.7214620113372803
+892172,ABT,1988-10-04,2.665349006652832
+892173,ABT,1988-10-05,2.630279064178467
+892174,ABT,1988-10-06,2.5671520233154297
+892175,ABT,1988-10-07,2.602221965789795
+892176,ABT,1988-10-10,2.609236001968384
+892177,ABT,1988-10-11,2.637293100357056
+892178,ABT,1988-10-12,2.623265027999878
+892179,ABT,1988-10-13,2.6793770790100098
+892180,ABT,1988-10-14,2.7214620113372803
+892181,ABT,1988-10-17,2.707432985305786
+892182,ABT,1988-10-18,2.7214620113372803
+892183,ABT,1988-10-19,2.7004189491271973
+892184,ABT,1988-10-20,2.735490083694458
+892185,ABT,1988-10-21,2.7214620113372803
+892186,ABT,1988-10-24,2.707432985305786
+892187,ABT,1988-10-25,2.7214620113372803
+892188,ABT,1988-10-26,2.728476047515869
+892189,ABT,1988-10-27,2.7144479751586914
+892190,ABT,1988-10-28,2.7214620113372803
+892191,ABT,1988-10-31,2.6934049129486084
+892192,ABT,1988-11-01,2.7144479751586914
+892193,ABT,1988-11-02,2.707432985305786
+892194,ABT,1988-11-03,2.6793770790100098
+892195,ABT,1988-11-04,2.6513209342956543
+892196,ABT,1988-11-07,2.6162500381469727
+892197,ABT,1988-11-08,2.609236001968384
+892198,ABT,1988-11-09,2.5741660594940186
+892199,ABT,1988-11-10,2.560137987136841
+892200,ABT,1988-11-11,2.525067090988159
+892201,ABT,1988-11-14,2.5320820808410645
+892202,ABT,1988-11-15,2.511039018630981
+892203,ABT,1988-11-16,2.5040249824523926
+892204,ABT,1988-11-17,2.497010946273804
+892205,ABT,1988-11-18,2.5180530548095703
+892206,ABT,1988-11-21,2.489996910095215
+892207,ABT,1988-11-22,2.489996910095215
+892208,ABT,1988-11-23,2.525067090988159
+892209,ABT,1988-11-25,2.489996910095215
+892210,ABT,1988-11-28,2.525067090988159
+892211,ABT,1988-11-29,2.5671520233154297
+892212,ABT,1988-11-30,2.5811800956726074
+892213,ABT,1988-12-01,2.5671520233154297
+892214,ABT,1988-12-02,2.5811800956726074
+892215,ABT,1988-12-05,2.609236001968384
+892216,ABT,1988-12-06,2.630279064178467
+892217,ABT,1988-12-07,2.6513209342956543
+892218,ABT,1988-12-08,2.6513209342956543
+892219,ABT,1988-12-09,2.665349006652832
+892220,ABT,1988-12-12,2.6513209342956543
+892221,ABT,1988-12-13,2.6513209342956543
+892222,ABT,1988-12-14,2.6513209342956543
+892223,ABT,1988-12-15,2.595207929611206
+892224,ABT,1988-12-16,2.609236001968384
+892225,ABT,1988-12-19,2.637293100357056
+892226,ABT,1988-12-20,2.637293100357056
+892227,ABT,1988-12-21,2.658334970474243
+892228,ABT,1988-12-22,2.6162500381469727
+892229,ABT,1988-12-23,2.644306898117065
+892230,ABT,1988-12-27,2.637293100357056
+892231,ABT,1988-12-28,2.637293100357056
+892232,ABT,1988-12-29,2.6934049129486084
+892233,ABT,1988-12-30,2.7004189491271973
+892234,ABT,1989-01-03,2.6793770790100098
+892235,ABT,1989-01-04,2.7214620113372803
+892236,ABT,1989-01-05,2.7144479751586914
+892237,ABT,1989-01-06,2.6793770790100098
+892238,ABT,1989-01-09,2.623265027999878
+892239,ABT,1989-01-10,2.623265027999878
+892240,ABT,1989-01-11,2.6513209342956543
+892241,ABT,1989-01-12,2.6513209342956543
+892242,ABT,1989-01-13,2.672363042831421
+892243,ABT,1989-01-16,2.672363042831421
+892244,ABT,1989-01-17,2.644306898117065
+892245,ABT,1989-01-18,2.644306898117065
+892246,ABT,1989-01-19,2.644306898117065
+892247,ABT,1989-01-20,2.623265027999878
+892248,ABT,1989-01-23,2.6162500381469727
+892249,ABT,1989-01-24,2.672363042831421
+892250,ABT,1989-01-25,2.7144479751586914
+892251,ABT,1989-01-26,2.728476047515869
+892252,ABT,1989-01-27,2.735490083694458
+892253,ABT,1989-01-30,2.756531953811645
+892254,ABT,1989-01-31,2.7495179176330566
+892255,ABT,1989-02-01,2.7144479751586914
+892256,ABT,1989-02-02,2.7635459899902344
+892257,ABT,1989-02-03,2.805630922317505
+892258,ABT,1989-02-06,2.777574062347412
+892259,ABT,1989-02-07,2.8196589946746826
+892260,ABT,1989-02-08,2.8266730308532715
+892261,ABT,1989-02-09,2.777574062347412
+892262,ABT,1989-02-10,2.735490083694458
+892263,ABT,1989-02-13,2.7144479751586914
+892264,ABT,1989-02-14,2.7214620113372803
+892265,ABT,1989-02-15,2.7986159324646
+892266,ABT,1989-02-16,2.8336870670318604
+892267,ABT,1989-02-17,2.9038279056549072
+892268,ABT,1989-02-21,2.959939956665039
+892269,ABT,1989-02-22,2.854728937149048
+892270,ABT,1989-02-23,2.8827850818634038
+892271,ABT,1989-02-24,2.8266730308532715
+892272,ABT,1989-02-27,2.847714900970459
+892273,ABT,1989-02-28,2.8687570095062256
+892274,ABT,1989-03-01,2.917855978012085
+892275,ABT,1989-03-02,2.8827850818634038
+892276,ABT,1989-03-03,2.889799118041992
+892277,ABT,1989-03-06,2.910841941833496
+892278,ABT,1989-03-07,2.896812915802002
+892279,ABT,1989-03-08,2.9038279056549072
+892280,ABT,1989-03-09,2.924870014190674
+892281,ABT,1989-03-10,2.917855978012085
+892282,ABT,1989-03-13,2.9318840503692627
+892283,ABT,1989-03-14,2.9459118843078613
+892284,ABT,1989-03-15,2.9879961013793945
+892285,ABT,1989-03-16,2.9809820652008057
+892286,ABT,1989-03-17,2.8687570095062256
+892287,ABT,1989-03-20,2.896812915802002
+892288,ABT,1989-03-21,2.9318840503692627
+892289,ABT,1989-03-22,2.9038279056549072
+892290,ABT,1989-03-23,2.896812915802002
+892291,ABT,1989-03-27,2.959939956665039
+892292,ABT,1989-03-28,3.0160529613494877
+892293,ABT,1989-03-29,3.0160529613494877
+892294,ABT,1989-03-30,3.037095069885254
+892295,ABT,1989-03-31,3.072165012359619
+892296,ABT,1989-04-03,3.030081033706665
+892297,ABT,1989-04-04,3.030081033706665
+892298,ABT,1989-04-05,3.0160529613494877
+892299,ABT,1989-04-06,3.037095069885254
+892300,ABT,1989-04-07,3.079179048538208
+892301,ABT,1989-04-10,3.072165012359619
+892302,ABT,1989-04-11,3.079179048538208
+892303,ABT,1989-04-12,3.072165012359619
+892304,ABT,1989-04-13,3.0441091060638428
+892305,ABT,1989-04-14,3.1142499446868896
+892306,ABT,1989-04-17,3.093208074569702
+892307,ABT,1989-04-18,3.100222110748291
+892308,ABT,1989-04-19,3.072165012359619
+892309,ABT,1989-04-20,3.0441091060638428
+892310,ABT,1989-04-21,3.079179048538208
+892311,ABT,1989-04-24,3.0651509761810303
+892312,ABT,1989-04-25,3.023066997528076
+892313,ABT,1989-04-26,3.030081033706665
+892314,ABT,1989-04-27,3.1142499446868896
+892315,ABT,1989-04-28,3.100222110748291
+892316,ABT,1989-05-01,3.0861940383911133
+892317,ABT,1989-05-02,3.093208074569702
+892318,ABT,1989-05-03,3.135292053222656
+892319,ABT,1989-05-04,3.135292053222656
+892320,ABT,1989-05-05,3.1212639808654785
+892321,ABT,1989-05-08,3.100222110748291
+892322,ABT,1989-05-09,3.135292053222656
+892323,ABT,1989-05-10,3.135292053222656
+892324,ABT,1989-05-11,3.1773769855499268
+892325,ABT,1989-05-12,3.254530906677246
+892326,ABT,1989-05-15,3.3527278900146484
+892327,ABT,1989-05-16,3.3667569160461426
+892328,ABT,1989-05-17,3.415854930877685
+892329,ABT,1989-05-18,3.3527278900146484
+892330,ABT,1989-05-19,3.3106439113616943
+892331,ABT,1989-05-22,3.33870005607605
+892332,ABT,1989-05-23,3.289602041244507
+892333,ABT,1989-05-24,3.26855993270874
+892334,ABT,1989-05-25,3.2405030727386475
+892335,ABT,1989-05-26,3.296616077423096
+892336,ABT,1989-05-30,3.254530906677246
+892337,ABT,1989-05-31,3.324671983718872
+892338,ABT,1989-06-01,3.3457140922546387
+892339,ABT,1989-06-02,3.4228689670562744
+892340,ABT,1989-06-05,3.3807849884033203
+892341,ABT,1989-06-06,3.387799024581909
+892342,ABT,1989-06-07,3.4088408946990967
+892343,ABT,1989-06-08,3.394813060760498
+892344,ABT,1989-06-09,3.3807849884033203
+892345,ABT,1989-06-12,3.359743118286133
+892346,ABT,1989-06-13,3.254530906677246
+892347,ABT,1989-06-14,3.1984190940856934
+892348,ABT,1989-06-15,3.142306089401245
+892349,ABT,1989-06-16,3.184391021728516
+892350,ABT,1989-06-19,3.2264750003814697
+892351,ABT,1989-06-20,3.2334890365600586
+892352,ABT,1989-06-21,3.219460964202881
+892353,ABT,1989-06-22,3.254530906677246
+892354,ABT,1989-06-23,3.254530906677246
+892355,ABT,1989-06-26,3.3106439113616943
+892356,ABT,1989-06-27,3.3667569160461426
+892357,ABT,1989-06-28,3.324671983718872
+892358,ABT,1989-06-29,3.26855993270874
+892359,ABT,1989-06-30,3.254530906677246
+892360,ABT,1989-07-03,3.282588005065918
+892361,ABT,1989-07-05,3.296616077423096
+892362,ABT,1989-07-06,3.317657947540283
+892363,ABT,1989-07-07,3.359743118286133
+892364,ABT,1989-07-10,3.331686019897461
+892365,ABT,1989-07-11,3.3667569160461426
+892366,ABT,1989-07-12,3.3807849884033203
+892367,ABT,1989-07-13,3.4228689670562744
+892368,ABT,1989-07-14,3.436897039413452
+892369,ABT,1989-07-17,3.471967935562134
+892370,ABT,1989-07-18,3.4930100440979004
+892371,ABT,1989-07-19,3.5210659503936768
+892372,ABT,1989-07-20,3.457940101623535
+892373,ABT,1989-07-21,3.5210659503936768
+892374,ABT,1989-07-24,3.4789819717407227
+892375,ABT,1989-07-25,3.443911075592041
+892376,ABT,1989-07-26,3.5280799865722656
+892377,ABT,1989-07-27,3.640305995941162
+892378,ABT,1989-07-28,3.6613481044769287
+892379,ABT,1989-07-31,3.689404010772705
+892380,ABT,1989-08-01,3.65433406829834
+892381,ABT,1989-08-02,3.626276969909668
+892382,ABT,1989-08-03,3.584192991256714
+892383,ABT,1989-08-04,3.5631508827209477
+892384,ABT,1989-08-07,3.577178955078125
+892385,ABT,1989-08-08,3.570164918899536
+892386,ABT,1989-08-09,3.5350940227508545
+892387,ABT,1989-08-10,3.5631508827209477
+892388,ABT,1989-08-11,3.507038116455078
+892389,ABT,1989-08-14,3.471967935562134
+892390,ABT,1989-08-15,3.4789819717407227
+892391,ABT,1989-08-16,3.514051914215088
+892392,ABT,1989-08-17,3.556137084960937
+892393,ABT,1989-08-18,3.577178955078125
+892394,ABT,1989-08-21,3.4859960079193115
+892395,ABT,1989-08-22,3.507038116455078
+892396,ABT,1989-08-23,3.5000240802764893
+892397,ABT,1989-08-24,3.570164918899536
+892398,ABT,1989-08-25,3.5350940227508545
+892399,ABT,1989-08-28,3.584192991256714
+892400,ABT,1989-08-29,3.556137084960937
+892401,ABT,1989-08-30,3.54210901260376
+892402,ABT,1989-08-31,3.5491230487823486
+892403,ABT,1989-09-01,3.5912070274353027
+892404,ABT,1989-09-05,3.5912070274353027
+892405,ABT,1989-09-06,3.4930100440979004
+892406,ABT,1989-09-07,3.464953899383545
+892407,ABT,1989-09-08,3.5280799865722656
+892408,ABT,1989-09-11,3.4930100440979004
+892409,ABT,1989-09-12,3.5350940227508545
+892410,ABT,1989-09-13,3.4859960079193115
+892411,ABT,1989-09-14,3.5000240802764893
+892412,ABT,1989-09-15,3.5280799865722656
+892413,ABT,1989-09-18,3.619262933731079
+892414,ABT,1989-09-19,3.598221063613892
+892415,ABT,1989-09-20,3.5350940227508545
+892416,ABT,1989-09-21,3.4789819717407227
+892417,ABT,1989-09-22,3.507038116455078
+892418,ABT,1989-09-25,3.464953899383545
+892419,ABT,1989-09-26,3.443911075592041
+892420,ABT,1989-09-27,3.4859960079193115
+892421,ABT,1989-09-28,3.5912070274353027
+892422,ABT,1989-09-29,3.577178955078125
+892423,ABT,1989-10-02,3.619262933731079
+892424,ABT,1989-10-03,3.647320032119751
+892425,ABT,1989-10-04,3.703432083129883
+892426,ABT,1989-10-05,3.738502979278565
+892427,ABT,1989-10-06,3.759545087814331
+892428,ABT,1989-10-09,3.794615030288696
+892429,ABT,1989-10-10,3.822671890258789
+892430,ABT,1989-10-11,3.7876009941101074
+892431,ABT,1989-10-12,3.759545087814331
+892432,ABT,1989-10-13,3.4509260654449463
+892433,ABT,1989-10-16,3.647320032119751
+892434,ABT,1989-10-17,3.647320032119751
+892435,ABT,1989-10-18,3.7174599170684814
+892436,ABT,1989-10-19,3.7876009941101074
+892437,ABT,1989-10-20,3.766558885574341
+892438,ABT,1989-10-23,3.7876009941101074
+892439,ABT,1989-10-24,3.759545087814331
+892440,ABT,1989-10-25,3.7104458808898926
+892441,ABT,1989-10-26,3.689404010772705
+892442,ABT,1989-10-27,3.626276969909668
+892443,ABT,1989-10-30,3.640305995941162
+892444,ABT,1989-10-31,3.6613481044769287
+892445,ABT,1989-11-01,3.682389974594116
+892446,ABT,1989-11-02,3.6613481044769287
+892447,ABT,1989-11-03,3.626276969909668
+892448,ABT,1989-11-06,3.5631508827209477
+892449,ABT,1989-11-07,3.598221063613892
+892450,ABT,1989-11-08,3.65433406829834
+892451,ABT,1989-11-09,3.6753759384155273
+892452,ABT,1989-11-10,3.745517015457153
+892453,ABT,1989-11-13,3.7244739532470703
+892454,ABT,1989-11-14,3.682389974594116
+892455,ABT,1989-11-15,3.6683619022369385
+892456,ABT,1989-11-16,3.6683619022369385
+892457,ABT,1989-11-17,3.7104458808898926
+892458,ABT,1989-11-20,3.7244739532470703
+892459,ABT,1989-11-21,3.696418046951294
+892460,ABT,1989-11-22,3.780586957931519
+892461,ABT,1989-11-24,3.8857979774475098
+892462,ABT,1989-11-27,3.934896945953369
+892463,ABT,1989-11-28,3.9208691120147705
+892464,ABT,1989-11-29,3.871769905090332
+892465,ABT,1989-11-30,3.8857979774475098
+892466,ABT,1989-12-01,3.92788290977478
+892467,ABT,1989-12-04,3.9208691120147705
+892468,ABT,1989-12-05,3.8857979774475098
+892469,ABT,1989-12-06,3.836699962615967
+892470,ABT,1989-12-07,3.766558885574341
+892471,ABT,1989-12-08,3.766558885574341
+892472,ABT,1989-12-11,3.647320032119751
+892473,ABT,1989-12-12,3.640305995941162
+892474,ABT,1989-12-13,3.605235099792481
+892475,ABT,1989-12-14,3.6613481044769287
+892476,ABT,1989-12-15,3.6613481044769287
+892477,ABT,1989-12-18,3.65433406829834
+892478,ABT,1989-12-19,3.640305995941162
+892479,ABT,1989-12-20,3.6683619022369385
+892480,ABT,1989-12-21,3.745517015457153
+892481,ABT,1989-12-22,3.7735729217529297
+892482,ABT,1989-12-26,3.7735729217529297
+892483,ABT,1989-12-27,3.780586957931519
+892484,ABT,1989-12-28,3.780586957931519
+892485,ABT,1989-12-29,3.815656900405884
+892486,ABT,1990-01-02,3.8857979774475098
+892487,ABT,1990-01-03,3.899826049804688
+892488,ABT,1990-01-04,3.892812013626098
+892489,ABT,1990-01-05,3.850728034973145
+892490,ABT,1990-01-08,3.850728034973145
+892491,ABT,1990-01-09,3.836699962615967
+892492,ABT,1990-01-10,3.7876009941101074
+892493,ABT,1990-01-11,3.822671890258789
+892494,ABT,1990-01-12,3.745517015457153
+892495,ABT,1990-01-15,3.696418046951294
+892496,ABT,1990-01-16,3.738502979278565
+892497,ABT,1990-01-17,3.696418046951294
+892498,ABT,1990-01-18,3.7735729217529297
+892499,ABT,1990-01-19,3.815656900405884
+892500,ABT,1990-01-22,3.738502979278565
+892501,ABT,1990-01-23,3.703432083129883
+892502,ABT,1990-01-24,3.7174599170684814
+892503,ABT,1990-01-25,3.5912070274353027
+892504,ABT,1990-01-26,3.626276969909668
+892505,ABT,1990-01-29,3.619262933731079
+892506,ABT,1990-01-30,3.61224889755249
+892507,ABT,1990-01-31,3.647320032119751
+892508,ABT,1990-02-01,3.6613481044769287
+892509,ABT,1990-02-02,3.689404010772705
+892510,ABT,1990-02-05,3.6753759384155273
+892511,ABT,1990-02-06,3.633291006088257
+892512,ABT,1990-02-07,3.633291006088257
+892513,ABT,1990-02-08,3.619262933731079
+892514,ABT,1990-02-09,3.598221063613892
+892515,ABT,1990-02-12,3.570164918899536
+892516,ABT,1990-02-13,3.61224889755249
+892517,ABT,1990-02-14,3.640305995941162
+892518,ABT,1990-02-15,3.689404010772705
+892519,ABT,1990-02-16,3.6683619022369385
+892520,ABT,1990-02-20,3.61224889755249
+892521,ABT,1990-02-21,3.577178955078125
+892522,ABT,1990-02-22,3.5912070274353027
+892523,ABT,1990-02-23,3.5350940227508545
+892524,ABT,1990-02-26,3.5631508827209477
+892525,ABT,1990-02-27,3.5631508827209477
+892526,ABT,1990-02-28,3.598221063613892
+892527,ABT,1990-03-01,3.619262933731079
+892528,ABT,1990-03-02,3.647320032119751
+892529,ABT,1990-03-05,3.61224889755249
+892530,ABT,1990-03-06,3.647320032119751
+892531,ABT,1990-03-07,3.633291006088257
+892532,ABT,1990-03-08,3.633291006088257
+892533,ABT,1990-03-09,3.626276969909668
+892534,ABT,1990-03-12,3.619262933731079
+892535,ABT,1990-03-13,3.5631508827209477
+892536,ABT,1990-03-14,3.570164918899536
+892537,ABT,1990-03-15,3.5912070274353027
+892538,ABT,1990-03-16,3.640305995941162
+892539,ABT,1990-03-19,3.640305995941162
+892540,ABT,1990-03-20,3.584192991256714
+892541,ABT,1990-03-21,3.556137084960937
+892542,ABT,1990-03-22,3.54210901260376
+892543,ABT,1990-03-23,3.577178955078125
+892544,ABT,1990-03-26,3.5912070274353027
+892545,ABT,1990-03-27,3.640305995941162
+892546,ABT,1990-03-28,3.6753759384155273
+892547,ABT,1990-03-29,3.689404010772705
+892548,ABT,1990-03-30,3.689404010772705
+892549,ABT,1990-04-02,3.6683619022369385
+892550,ABT,1990-04-03,3.759545087814331
+892551,ABT,1990-04-04,3.745517015457153
+892552,ABT,1990-04-05,3.7735729217529297
+892553,ABT,1990-04-06,3.794615030288696
+892554,ABT,1990-04-09,3.822671890258789
+892555,ABT,1990-04-10,3.850728034973145
+892556,ABT,1990-04-11,3.8857979774475098
+892557,ABT,1990-04-12,3.8857979774475098
+892558,ABT,1990-04-16,3.8857979774475098
+892559,ABT,1990-04-17,3.892812013626098
+892560,ABT,1990-04-18,3.843713998794556
+892561,ABT,1990-04-19,3.7876009941101074
+892562,ABT,1990-04-20,3.759545087814331
+892563,ABT,1990-04-23,3.7244739532470703
+892564,ABT,1990-04-24,3.731488943099976
+892565,ABT,1990-04-25,3.759545087814331
+892566,ABT,1990-04-26,3.808643102645874
+892567,ABT,1990-04-27,3.766558885574341
+892568,ABT,1990-04-30,3.745517015457153
+892569,ABT,1990-05-01,3.794615030288696
+892570,ABT,1990-05-02,3.808643102645874
+892571,ABT,1990-05-03,3.794615030288696
+892572,ABT,1990-05-04,3.822671890258789
+892573,ABT,1990-05-07,3.843713998794556
+892574,ABT,1990-05-08,3.871769905090332
+892575,ABT,1990-05-09,3.8857979774475098
+892576,ABT,1990-05-10,3.9138550758361816
+892577,ABT,1990-05-11,3.9769809246063232
+892578,ABT,1990-05-14,4.005037784576416
+892579,ABT,1990-05-15,3.991008996963501
+892580,ABT,1990-05-16,3.9699668884277344
+892581,ABT,1990-05-17,4.005037784576416
+892582,ABT,1990-05-18,3.991008996963501
+892583,ABT,1990-05-21,4.012052059173584
+892584,ABT,1990-05-22,4.04010820388794
+892585,ABT,1990-05-23,4.096220970153809
+892586,ABT,1990-05-24,4.124277114868164
+892587,ABT,1990-05-25,4.103234767913818
+892588,ABT,1990-05-29,4.173375129699707
+892589,ABT,1990-05-30,4.159347057342529
+892590,ABT,1990-05-31,4.201432228088379
+892591,ABT,1990-06-01,4.264557838439941
+892592,ABT,1990-06-04,4.278586864471436
+892593,ABT,1990-06-05,4.250529766082764
+892594,ABT,1990-06-06,4.348727226257324
+892595,ABT,1990-06-07,4.278586864471436
+892596,ABT,1990-06-08,4.194417953491211
+892597,ABT,1990-06-11,4.236502170562744
+892598,ABT,1990-06-12,4.376783847808838
+892599,ABT,1990-06-13,4.320671081542969
+892600,ABT,1990-06-14,4.320671081542969
+892601,ABT,1990-06-15,4.3346991539001465
+892602,ABT,1990-06-18,4.376783847808838
+892603,ABT,1990-06-19,4.376783847808838
+892604,ABT,1990-06-20,4.489008903503418
+892605,ABT,1990-06-21,4.573177814483643
+892606,ABT,1990-06-22,4.503036975860596
+892607,ABT,1990-06-25,4.489008903503418
+892608,ABT,1990-06-26,4.517065048217773
+892609,ABT,1990-06-27,4.58720588684082
+892610,ABT,1990-06-28,4.713459014892578
+892611,ABT,1990-06-29,4.601233959197998
+892612,ABT,1990-07-02,4.601233959197998
+892613,ABT,1990-07-03,4.685402870178223
+892614,ABT,1990-07-05,4.6292901039123535
+892615,ABT,1990-07-06,4.671374797821045
+892616,ABT,1990-07-09,4.713459014892578
+892617,ABT,1990-07-10,4.797627925872803
+892618,ABT,1990-07-11,4.909852981567383
+892619,ABT,1990-07-12,4.895824909210205
+892620,ABT,1990-07-13,4.895824909210205
+892621,ABT,1990-07-16,4.97999382019043
+892622,ABT,1990-07-17,5.036107063293457
+892623,ABT,1990-07-18,4.994021892547607
+892624,ABT,1990-07-19,4.97999382019043
+892625,ABT,1990-07-20,4.994021892547607
+892626,ABT,1990-07-23,4.895824909210205
+892627,ABT,1990-07-24,4.797627925872803
+892628,ABT,1990-07-25,4.881796836853027
+892629,ABT,1990-07-26,4.825684070587158
+892630,ABT,1990-07-27,4.797627925872803
+892631,ABT,1990-07-30,4.74151611328125
+892632,ABT,1990-07-31,4.881796836853027
+892633,ABT,1990-08-01,4.825684070587158
+892634,ABT,1990-08-02,4.657347202301025
+892635,ABT,1990-08-03,4.545121192932129
+892636,ABT,1990-08-06,4.292614936828613
+892637,ABT,1990-08-07,4.460951805114746
+892638,ABT,1990-08-08,4.545121192932129
+892639,ABT,1990-08-09,4.615262031555176
+892640,ABT,1990-08-10,4.517065048217773
+892641,ABT,1990-08-13,4.643318176269531
+892642,ABT,1990-08-14,4.685402870178223
+892643,ABT,1990-08-15,4.615262031555176
+892644,ABT,1990-08-16,4.489008903503418
+892645,ABT,1990-08-17,4.503036975860596
+892646,ABT,1990-08-20,4.404839992523193
+892647,ABT,1990-08-21,4.278586864471436
+892648,ABT,1990-08-22,4.0821919441223145
+892649,ABT,1990-08-23,4.012052059173584
+892650,ABT,1990-08-24,4.180388927459717
+892651,ABT,1990-08-27,4.404839992523193
+892652,ABT,1990-08-28,4.517065048217773
+892653,ABT,1990-08-29,4.573177814483643
+892654,ABT,1990-08-30,4.503036975860596
+892655,ABT,1990-08-31,4.489008903503418
+892656,ABT,1990-09-04,4.489008903503418
+892657,ABT,1990-09-05,4.545121192932129
+892658,ABT,1990-09-06,4.418868064880371
+892659,ABT,1990-09-07,4.573177814483643
+892660,ABT,1990-09-10,4.545121192932129
+892661,ABT,1990-09-11,4.545121192932129
+892662,ABT,1990-09-12,4.573177814483643
+892663,ABT,1990-09-13,4.517065048217773
+892664,ABT,1990-09-14,4.517065048217773
+892665,ABT,1990-09-17,4.531093120574951
+892666,ABT,1990-09-18,4.671374797821045
+892667,ABT,1990-09-19,4.615262031555176
+892668,ABT,1990-09-20,4.446924209594727
+892669,ABT,1990-09-21,4.348727226257324
+892670,ABT,1990-09-24,4.320671081542969
+892671,ABT,1990-09-25,4.446924209594727
+892672,ABT,1990-09-26,4.362754821777344
+892673,ABT,1990-09-27,4.264557838439941
+892674,ABT,1990-09-28,4.390811920166016
+892675,ABT,1990-10-01,4.657347202301025
+892676,ABT,1990-10-02,4.671374797821045
+892677,ABT,1990-10-03,4.6292901039123535
+892678,ABT,1990-10-04,4.559150218963623
+892679,ABT,1990-10-05,4.531093120574951
+892680,ABT,1990-10-08,4.643318176269531
+892681,ABT,1990-10-09,4.517065048217773
+892682,ABT,1990-10-10,4.489008903503418
+892683,ABT,1990-10-11,4.489008903503418
+892684,ABT,1990-10-12,4.545121192932129
+892685,ABT,1990-10-15,4.615262031555176
+892686,ABT,1990-10-16,4.559150218963623
+892687,ABT,1990-10-17,4.58720588684082
+892688,ABT,1990-10-18,4.797627925872803
+892689,ABT,1990-10-19,4.85374116897583
+892690,ABT,1990-10-22,5.008049964904785
+892691,ABT,1990-10-23,4.895824909210205
+892692,ABT,1990-10-24,4.895824909210205
+892693,ABT,1990-10-25,4.895824909210205
+892694,ABT,1990-10-26,4.8116559982299805
+892695,ABT,1990-10-29,4.6292901039123535
+892696,ABT,1990-10-30,4.601233959197998
+892697,ABT,1990-10-31,4.601233959197998
+892698,ABT,1990-11-01,4.559150218963623
+892699,ABT,1990-11-02,4.559150218963623
+892700,ABT,1990-11-05,4.601233959197998
+892701,ABT,1990-11-06,4.559150218963623
+892702,ABT,1990-11-07,4.503036975860596
+892703,ABT,1990-11-08,4.559150218963623
+892704,ABT,1990-11-09,4.6292901039123535
+892705,ABT,1990-11-12,4.74151611328125
+892706,ABT,1990-11-13,4.727487087249756
+892707,ABT,1990-11-14,4.8116559982299805
+892708,ABT,1990-11-15,4.825684070587158
+892709,ABT,1990-11-16,4.74151611328125
+892710,ABT,1990-11-19,4.74151611328125
+892711,ABT,1990-11-20,4.685402870178223
+892712,ABT,1990-11-21,4.755544185638428
+892713,ABT,1990-11-23,4.755544185638428
+892714,ABT,1990-11-26,4.727487087249756
+892715,ABT,1990-11-27,4.769571781158447
+892716,ABT,1990-11-28,4.797627925872803
+892717,ABT,1990-11-29,4.74151611328125
+892718,ABT,1990-11-30,4.895824909210205
+892719,ABT,1990-12-03,4.937910079956055
+892720,ABT,1990-12-04,5.022078990936279
+892721,ABT,1990-12-05,4.994021892547607
+892722,ABT,1990-12-06,5.050135135650635
+892723,ABT,1990-12-07,5.036107063293457
+892724,ABT,1990-12-10,5.09221887588501
+892725,ABT,1990-12-11,5.036107063293457
+892726,ABT,1990-12-12,5.106247901916504
+892727,ABT,1990-12-13,5.0641632080078125
+892728,ABT,1990-12-14,5.022078990936279
+892729,ABT,1990-12-17,4.97999382019043
+892730,ABT,1990-12-18,5.036107063293457
+892731,ABT,1990-12-19,5.050135135650635
+892732,ABT,1990-12-20,4.951938152313232
+892733,ABT,1990-12-21,4.895824909210205
+892734,ABT,1990-12-24,4.909852981567383
+892735,ABT,1990-12-26,4.909852981567383
+892736,ABT,1990-12-27,4.937910079956055
+892737,ABT,1990-12-28,4.96596622467041
+892738,ABT,1990-12-31,5.050135135650635
+892739,ABT,1991-01-02,4.85374116897583
+892740,ABT,1991-01-03,4.671374797821045
+892741,ABT,1991-01-04,4.573177814483643
+892742,ABT,1991-01-07,4.503036975860596
+892743,ABT,1991-01-08,4.559150218963623
+892744,ABT,1991-01-09,4.531093120574951
+892745,ABT,1991-01-10,4.559150218963623
+892746,ABT,1991-01-11,4.573177814483643
+892747,ABT,1991-01-14,4.460951805114746
+892748,ABT,1991-01-15,4.47498083114624
+892749,ABT,1991-01-16,4.573177814483643
+892750,ABT,1991-01-17,4.769571781158447
+892751,ABT,1991-01-18,4.797627925872803
+892752,ABT,1991-01-21,4.74151611328125
+892753,ABT,1991-01-22,4.6994309425354
+892754,ABT,1991-01-23,4.797627925872803
+892755,ABT,1991-01-24,4.923882007598877
+892756,ABT,1991-01-25,4.951938152313232
+892757,ABT,1991-01-28,4.97999382019043
+892758,ABT,1991-01-29,4.86776876449585
+892759,ABT,1991-01-30,4.96596622467041
+892760,ABT,1991-01-31,4.881796836853027
+892761,ABT,1991-02-01,4.825684070587158
+892762,ABT,1991-02-04,4.839713096618652
+892763,ABT,1991-02-05,4.994021892547607
+892764,ABT,1991-02-06,5.036107063293457
+892765,ABT,1991-02-07,5.050135135650635
+892766,ABT,1991-02-08,5.022078990936279
+892767,ABT,1991-02-11,5.260557174682617
+892768,ABT,1991-02-12,5.24652910232544
+892769,ABT,1991-02-13,5.204444885253906
+892770,ABT,1991-02-14,5.134304046630859
+892771,ABT,1991-02-15,5.274584770202637
+892772,ABT,1991-02-19,5.260557174682617
+892773,ABT,1991-02-20,5.190415859222412
+892774,ABT,1991-02-21,5.176387786865234
+892775,ABT,1991-02-22,5.260557174682617
+892776,ABT,1991-02-25,5.330698013305664
+892777,ABT,1991-02-26,5.148332118988037
+892778,ABT,1991-02-27,5.330698013305664
+892779,ABT,1991-02-28,5.204444885253906
+892780,ABT,1991-03-01,5.09221887588501
+892781,ABT,1991-03-04,5.09221887588501
+892782,ABT,1991-03-05,5.106247901916504
+892783,ABT,1991-03-06,5.204444885253906
+892784,ABT,1991-03-07,5.176387786865234
+892785,ABT,1991-03-08,5.316669940948486
+892786,ABT,1991-03-11,5.35875415802002
+892787,ABT,1991-03-12,5.260557174682617
+892788,ABT,1991-03-13,5.302641868591309
+892789,ABT,1991-03-14,5.4709792137146
+892790,ABT,1991-03-15,5.386810779571533
+892791,ABT,1991-03-18,5.456951141357422
+892792,ABT,1991-03-19,5.330698013305664
+892793,ABT,1991-03-20,5.302641868591309
+892794,ABT,1991-03-21,5.274584770202637
+892795,ABT,1991-03-22,5.288612842559815
+892796,ABT,1991-03-25,5.400838851928711
+892797,ABT,1991-03-26,5.541120052337647
+892798,ABT,1991-03-27,5.414866924285889
+892799,ABT,1991-03-28,5.386810779571533
+892800,ABT,1991-04-01,5.274584770202637
+892801,ABT,1991-04-02,5.597232818603516
+892802,ABT,1991-04-03,5.541120052337647
+892803,ABT,1991-04-04,5.583205223083496
+892804,ABT,1991-04-05,5.611260890960693
+892805,ABT,1991-04-08,5.611260890960693
+892806,ABT,1991-04-09,5.485007762908936
+892807,ABT,1991-04-10,5.442923069000244
+892808,ABT,1991-04-11,5.667374134063721
+892809,ABT,1991-04-12,5.667374134063721
+892810,ABT,1991-04-15,5.79362678527832
+892811,ABT,1991-04-16,5.891823768615723
+892812,ABT,1991-04-17,6.004048824310303
+892813,ABT,1991-04-18,5.919879913330078
+892814,ABT,1991-04-19,5.751543045043945
+892815,ABT,1991-04-22,5.737514019012451
+892816,ABT,1991-04-23,5.849740028381348
+892817,ABT,1991-04-24,5.765571117401123
+892818,ABT,1991-04-25,5.765571117401123
+892819,ABT,1991-04-26,5.765571117401123
+892820,ABT,1991-04-29,5.653345108032227
+892821,ABT,1991-04-30,5.681402206420898
+892822,ABT,1991-05-01,5.765571117401123
+892823,ABT,1991-05-02,5.751543045043945
+892824,ABT,1991-05-03,5.723485946655273
+892825,ABT,1991-05-06,5.737514019012451
+892826,ABT,1991-05-07,5.709457874298096
+892827,ABT,1991-05-08,5.737514019012451
+892828,ABT,1991-05-09,5.849740028381348
+892829,ABT,1991-05-10,5.709457874298096
+892830,ABT,1991-05-13,5.709457874298096
+892831,ABT,1991-05-14,5.597232818603516
+892832,ABT,1991-05-15,5.513063907623291
+892833,ABT,1991-05-16,5.625288963317871
+892834,ABT,1991-05-17,5.653345108032227
+892835,ABT,1991-05-20,5.695429801940918
+892836,ABT,1991-05-21,5.807654857635498
+892837,ABT,1991-05-22,5.877796173095703
+892838,ABT,1991-05-23,5.807654857635498
+892839,ABT,1991-05-24,5.821682929992676
+892840,ABT,1991-05-28,5.9759931564331055
+892841,ABT,1991-05-29,5.94793701171875
+892842,ABT,1991-05-30,5.891823768615723
+892843,ABT,1991-05-31,5.765571117401123
+892844,ABT,1991-06-03,5.653345108032227
+892845,ABT,1991-06-04,5.667374134063721
+892846,ABT,1991-06-05,5.681402206420898
+892847,ABT,1991-06-06,5.611260890960693
+892848,ABT,1991-06-07,5.555148124694824
+892849,ABT,1991-06-10,5.513063907623291
+892850,ABT,1991-06-11,5.611260890960693
+892851,ABT,1991-06-12,5.681402206420898
+892852,ABT,1991-06-13,5.653345108032227
+892853,ABT,1991-06-14,5.765571117401123
+892854,ABT,1991-06-17,5.681402206420898
+892855,ABT,1991-06-18,5.597232818603516
+892856,ABT,1991-06-19,5.583205223083496
+892857,ABT,1991-06-20,5.79362678527832
+892858,ABT,1991-06-21,5.807654857635498
+892859,ABT,1991-06-24,5.695429801940918
+892860,ABT,1991-06-25,5.737514019012451
+892861,ABT,1991-06-26,5.821682929992676
+892862,ABT,1991-06-27,5.877796173095703
+892863,ABT,1991-06-28,5.807654857635498
+892864,ABT,1991-07-01,5.891823768615723
+892865,ABT,1991-07-02,5.9759931564331055
+892866,ABT,1991-07-03,5.877796173095703
+892867,ABT,1991-07-05,5.849740028381348
+892868,ABT,1991-07-08,5.849740028381348
+892869,ABT,1991-07-09,5.79362678527832
+892870,ABT,1991-07-10,5.723485946655273
+892871,ABT,1991-07-11,5.709457874298096
+892872,ABT,1991-07-12,5.765571117401123
+892873,ABT,1991-07-15,5.79362678527832
+892874,ABT,1991-07-16,5.765571117401123
+892875,ABT,1991-07-17,5.765571117401123
+892876,ABT,1991-07-18,5.849740028381348
+892877,ABT,1991-07-19,5.779599189758301
+892878,ABT,1991-07-22,5.821682929992676
+892879,ABT,1991-07-23,5.737514019012451
+892880,ABT,1991-07-24,5.765571117401123
+892881,ABT,1991-07-25,5.807654857635498
+892882,ABT,1991-07-26,5.8357110023498535
+892883,ABT,1991-07-29,5.919879913330078
+892884,ABT,1991-07-30,5.919879913330078
+892885,ABT,1991-07-31,6.046133995056152
+892886,ABT,1991-08-01,6.046133995056152
+892887,ABT,1991-08-02,6.0882182121276855
+892888,ABT,1991-08-05,6.074190139770508
+892889,ABT,1991-08-06,6.186415195465088
+892890,ABT,1991-08-07,6.144330978393555
+892891,ABT,1991-08-08,6.06016206741333
+892892,ABT,1991-08-09,6.06016206741333
+892893,ABT,1991-08-12,6.074190139770508
+892894,ABT,1991-08-13,6.06016206741333
+892895,ABT,1991-08-14,6.06016206741333
+892896,ABT,1991-08-15,6.130302906036377
+892897,ABT,1991-08-16,6.032105922698975
+892898,ABT,1991-08-19,5.877796173095703
+892899,ABT,1991-08-20,5.919879913330078
+892900,ABT,1991-08-21,6.102245807647705
+892901,ABT,1991-08-22,6.144330978393555
+892902,ABT,1991-08-23,6.144330978393555
+892903,ABT,1991-08-26,6.130302906036377
+892904,ABT,1991-08-27,6.116273880004883
+892905,ABT,1991-08-28,6.158359050750732
+892906,ABT,1991-08-29,6.158359050750732
+892907,ABT,1991-08-30,6.0882182121276855
+892908,ABT,1991-09-03,6.0180768966674805
+892909,ABT,1991-09-04,6.0180768966674805
+892910,ABT,1991-09-05,6.06016206741333
+892911,ABT,1991-09-06,6.116273880004883
+892912,ABT,1991-09-09,6.102245807647705
+892913,ABT,1991-09-10,6.046133995056152
+892914,ABT,1991-09-11,6.046133995056152
+892915,ABT,1991-09-12,6.032105922698975
+892916,ABT,1991-09-13,5.919879913330078
+892917,ABT,1991-09-16,5.9759931564331055
+892918,ABT,1991-09-17,6.0180768966674805
+892919,ABT,1991-09-18,5.9759931564331055
+892920,ABT,1991-09-19,5.9759931564331055
+892921,ABT,1991-09-20,6.06016206741333
+892922,ABT,1991-09-23,5.9759931564331055
+892923,ABT,1991-09-24,6.004048824310303
+892924,ABT,1991-09-25,6.004048824310303
+892925,ABT,1991-09-26,6.032105922698975
+892926,ABT,1991-09-27,6.032105922698975
+892927,ABT,1991-09-30,6.046133995056152
+892928,ABT,1991-10-01,6.116273880004883
+892929,ABT,1991-10-02,6.130302906036377
+892930,ABT,1991-10-03,6.06016206741333
+892931,ABT,1991-10-04,5.94793701171875
+892932,ABT,1991-10-07,6.004048824310303
+892933,ABT,1991-10-08,5.990021228790283
+892934,ABT,1991-10-09,5.990021228790283
+892935,ABT,1991-10-10,6.004048824310303
+892936,ABT,1991-10-11,6.004048824310303
+892937,ABT,1991-10-14,6.116273880004883
+892938,ABT,1991-10-15,6.186415195465088
+892939,ABT,1991-10-16,6.242527961730957
+892940,ABT,1991-10-17,6.326696872711182
+892941,ABT,1991-10-18,6.2705841064453125
+892942,ABT,1991-10-21,6.228499889373779
+892943,ABT,1991-10-22,6.368781089782715
+892944,ABT,1991-10-23,6.45295000076294
+892945,ABT,1991-10-24,6.382809162139893
+892946,ABT,1991-10-25,6.354753017425537
+892947,ABT,1991-10-28,6.579204082489014
+892948,ABT,1991-10-29,6.56517505645752
+892949,ABT,1991-10-30,6.56517505645752
+892950,ABT,1991-10-31,6.607260227203369
+892951,ABT,1991-11-01,6.789626121520996
+892952,ABT,1991-11-04,6.663372039794922
+892953,ABT,1991-11-05,6.649343967437744
+892954,ABT,1991-11-06,6.677401065826416
+892955,ABT,1991-11-07,6.635315895080566
+892956,ABT,1991-11-08,6.649343967437744
+892957,ABT,1991-11-11,6.775598049163818
+892958,ABT,1991-11-12,6.887823104858398
+892959,ABT,1991-11-13,6.859766960144043
+892960,ABT,1991-11-14,6.803654193878174
+892961,ABT,1991-11-15,6.424893856048584
+892962,ABT,1991-11-18,6.607260227203369
+892963,ABT,1991-11-19,6.523090839385986
+892964,ABT,1991-11-20,6.509062767028809
+892965,ABT,1991-11-21,6.607260227203369
+892966,ABT,1991-11-22,6.579204082489014
+892967,ABT,1991-11-25,6.56517505645752
+892968,ABT,1991-11-26,6.537118911743164
+892969,ABT,1991-11-27,6.481006145477295
+892970,ABT,1991-11-29,6.466978073120117
+892971,ABT,1991-12-02,6.705457210540772
+892972,ABT,1991-12-03,6.705457210540772
+892973,ABT,1991-12-04,6.705457210540772
+892974,ABT,1991-12-05,6.635315895080566
+892975,ABT,1991-12-06,6.7475409507751465
+892976,ABT,1991-12-09,6.789626121520996
+892977,ABT,1991-12-10,6.691429138183594
+892978,ABT,1991-12-11,6.579204082489014
+892979,ABT,1991-12-12,6.705457210540772
+892980,ABT,1991-12-13,6.677401065826416
+892981,ABT,1991-12-16,6.803654193878174
+892982,ABT,1991-12-17,6.887823104858398
+892983,ABT,1991-12-18,6.859766960144043
+892984,ABT,1991-12-19,6.929906845092773
+892985,ABT,1991-12-20,7.070188999176025
+892986,ABT,1991-12-23,7.308667182922363
+892987,ABT,1991-12-24,7.26658296585083
+892988,ABT,1991-12-26,7.505062103271484
+892989,ABT,1991-12-27,7.631315231323242
+892990,ABT,1991-12-30,7.589231014251709
+892991,ABT,1991-12-31,7.729512214660644
+892992,ABT,1992-01-02,7.547145843505859
+892993,ABT,1992-01-03,7.575201988220215
+892994,ABT,1992-01-06,7.645342826843262
+892995,ABT,1992-01-07,7.617287158966064
+892996,ABT,1992-01-08,7.462976932525635
+892997,ABT,1992-01-09,7.350751876831055
+892998,ABT,1992-01-10,7.392836093902588
+892999,ABT,1992-01-13,7.2946391105651855
+893000,ABT,1992-01-14,7.280611038208008
+893001,ABT,1992-01-15,7.15435791015625
+893002,ABT,1992-01-16,6.986020088195801
+893003,ABT,1992-01-17,7.028103828430176
+893004,ABT,1992-01-20,7.028103828430176
+893005,ABT,1992-01-21,6.957963943481445
+893006,ABT,1992-01-22,7.112273216247559
+893007,ABT,1992-01-23,7.070188999176025
+893008,ABT,1992-01-24,7.140329837799072
+893009,ABT,1992-01-27,6.986020088195801
+893010,ABT,1992-01-28,6.901851177215576
+893011,ABT,1992-01-29,6.929906845092773
+893012,ABT,1992-01-30,6.957963943481445
+893013,ABT,1992-01-31,7.168385982513428
+893014,ABT,1992-02-03,7.140329837799072
+893015,ABT,1992-02-04,7.210470199584961
+893016,ABT,1992-02-05,7.406865119934082
+893017,ABT,1992-02-06,7.364779949188232
+893018,ABT,1992-02-07,7.336723804473877
+893019,ABT,1992-02-10,7.280611038208008
+893020,ABT,1992-02-11,7.252554893493652
+893021,ABT,1992-02-12,7.280611038208008
+893022,ABT,1992-02-13,7.15435791015625
+893023,ABT,1992-02-14,7.2946391105651855
+893024,ABT,1992-02-18,7.084217071533203
+893025,ABT,1992-02-19,6.957963943481445
+893026,ABT,1992-02-20,7.014076232910156
+893027,ABT,1992-02-21,6.915878772735596
+893028,ABT,1992-02-24,7.070188999176025
+893029,ABT,1992-02-25,7.028103828430176
+893030,ABT,1992-02-26,7.224499225616455
+893031,ABT,1992-02-27,7.098245143890381
+893032,ABT,1992-02-28,7.140329837799072
+893033,ABT,1992-03-02,7.098245143890381
+893034,ABT,1992-03-03,7.04213285446167
+893035,ABT,1992-03-04,6.957963943481445
+893036,ABT,1992-03-05,6.859766960144043
+893037,ABT,1992-03-06,6.705457210540772
+893038,ABT,1992-03-09,6.761569976806641
+893039,ABT,1992-03-10,6.719484806060791
+893040,ABT,1992-03-11,6.719484806060791
+893041,ABT,1992-03-12,6.705457210540772
+893042,ABT,1992-03-13,6.705457210540772
+893043,ABT,1992-03-16,6.635315895080566
+893044,ABT,1992-03-17,6.7475409507751465
+893045,ABT,1992-03-18,6.7475409507751465
+893046,ABT,1992-03-19,6.733512878417969
+893047,ABT,1992-03-20,6.775598049163818
+893048,ABT,1992-03-23,6.845737934112549
+893049,ABT,1992-03-24,6.957963943481445
+893050,ABT,1992-03-25,6.845737934112549
+893051,ABT,1992-03-26,6.887823104858398
+893052,ABT,1992-03-27,6.817681789398193
+893053,ABT,1992-03-30,6.845737934112549
+893054,ABT,1992-03-31,6.845737934112549
+893055,ABT,1992-04-01,6.915878772735596
+893056,ABT,1992-04-02,6.775598049163818
+893057,ABT,1992-04-03,6.817681789398193
+893058,ABT,1992-04-06,6.789626121520996
+893059,ABT,1992-04-07,6.733512878417969
+893060,ABT,1992-04-08,7.0000481605529785
+893061,ABT,1992-04-09,7.15435791015625
+893062,ABT,1992-04-10,7.308667182922363
+893063,ABT,1992-04-13,7.364779949188232
+893064,ABT,1992-04-14,7.547145843505859
+893065,ABT,1992-04-15,7.448948860168457
+893066,ABT,1992-04-16,7.280611038208008
+893067,ABT,1992-04-20,7.098245143890381
+893068,ABT,1992-04-21,7.04213285446167
+893069,ABT,1992-04-22,7.112273216247559
+893070,ABT,1992-04-23,7.028103828430176
+893071,ABT,1992-04-24,6.957963943481445
+893072,ABT,1992-04-27,7.014076232910156
+893073,ABT,1992-04-28,7.15435791015625
+893074,ABT,1992-04-29,7.336723804473877
+893075,ABT,1992-04-30,7.406865119934082
+893076,ABT,1992-05-01,7.350751876831055
+893077,ABT,1992-05-04,7.589231014251709
+893078,ABT,1992-05-05,7.49103307723999
+893079,ABT,1992-05-06,7.37880802154541
+893080,ABT,1992-05-07,7.406865119934082
+893081,ABT,1992-05-08,7.392836093902588
+893082,ABT,1992-05-11,7.533117771148682
+893083,ABT,1992-05-12,7.4770050048828125
+893084,ABT,1992-05-13,7.42089319229126
+893085,ABT,1992-05-14,7.2946391105651855
+893086,ABT,1992-05-15,7.322696208953857
+893087,ABT,1992-05-18,7.364779949188232
+893088,ABT,1992-05-19,7.434920787811279
+893089,ABT,1992-05-20,7.37880802154541
+893090,ABT,1992-05-21,7.392836093902588
+893091,ABT,1992-05-22,7.392836093902588
+893092,ABT,1992-05-26,7.322696208953857
+893093,ABT,1992-05-27,7.364779949188232
+893094,ABT,1992-05-28,7.519090175628662
+893095,ABT,1992-05-29,7.4770050048828125
+893096,ABT,1992-06-01,7.575201988220215
+893097,ABT,1992-06-02,7.350751876831055
+893098,ABT,1992-06-03,7.070188999176025
+893099,ABT,1992-06-04,7.126300811767578
+893100,ABT,1992-06-05,7.15435791015625
+893101,ABT,1992-06-08,6.228499889373779
+893102,ABT,1992-06-09,6.228499889373779
+893103,ABT,1992-06-10,6.0882182121276855
+893104,ABT,1992-06-11,6.06016206741333
+893105,ABT,1992-06-12,6.228499889373779
+893106,ABT,1992-06-15,6.17238712310791
+893107,ABT,1992-06-16,6.0882182121276855
+893108,ABT,1992-06-17,6.144330978393555
+893109,ABT,1992-06-18,6.228499889373779
+893110,ABT,1992-06-19,6.228499889373779
+893111,ABT,1992-06-22,6.56517505645752
+893112,ABT,1992-06-23,6.396838188171387
+893113,ABT,1992-06-24,6.396838188171387
+893114,ABT,1992-06-25,6.28461217880249
+893115,ABT,1992-06-26,6.45295000076294
+893116,ABT,1992-06-29,6.621287822723389
+893117,ABT,1992-06-30,6.677401065826416
+893118,ABT,1992-07-01,6.817681789398193
+893119,ABT,1992-07-02,6.733512878417969
+893120,ABT,1992-07-06,6.817681789398193
+893121,ABT,1992-07-07,6.705457210540772
+893122,ABT,1992-07-08,6.649343967437744
+893123,ABT,1992-07-09,6.593232154846191
+893124,ABT,1992-07-10,6.537118911743164
+893125,ABT,1992-07-13,6.621287822723389
+893126,ABT,1992-07-14,6.845737934112549
+893127,ABT,1992-07-15,6.789626121520996
+893128,ABT,1992-07-16,6.761569976806641
+893129,ABT,1992-07-17,6.705457210540772
+893130,ABT,1992-07-20,6.593232154846191
+893131,ABT,1992-07-21,6.649343967437744
+893132,ABT,1992-07-22,6.537118911743164
+893133,ABT,1992-07-23,6.621287822723389
+893134,ABT,1992-07-24,6.649343967437744
+893135,ABT,1992-07-27,6.733512878417969
+893136,ABT,1992-07-28,6.873795032501221
+893137,ABT,1992-07-29,6.901851177215576
+893138,ABT,1992-07-30,6.789626121520996
+893139,ABT,1992-07-31,6.817681789398193
+893140,ABT,1992-08-03,6.957963943481445
+893141,ABT,1992-08-04,6.873795032501221
+893142,ABT,1992-08-05,6.873795032501221
+893143,ABT,1992-08-06,6.873795032501221
+893144,ABT,1992-08-07,6.845737934112549
+893145,ABT,1992-08-10,6.986020088195801
+893146,ABT,1992-08-11,6.873795032501221
+893147,ABT,1992-08-12,6.817681789398193
+893148,ABT,1992-08-13,6.789626121520996
+893149,ABT,1992-08-14,6.789626121520996
+893150,ABT,1992-08-17,6.901851177215576
+893151,ABT,1992-08-18,6.957963943481445
+893152,ABT,1992-08-19,6.901851177215576
+893153,ABT,1992-08-20,6.845737934112549
+893154,ABT,1992-08-21,6.733512878417969
+893155,ABT,1992-08-24,6.733512878417969
+893156,ABT,1992-08-25,6.789626121520996
+893157,ABT,1992-08-26,7.014076232910156
+893158,ABT,1992-08-27,6.986020088195801
+893159,ABT,1992-08-28,6.929906845092773
+893160,ABT,1992-08-31,6.845737934112549
+893161,ABT,1992-09-01,7.070188999176025
+893162,ABT,1992-09-02,6.986020088195801
+893163,ABT,1992-09-03,6.929906845092773
+893164,ABT,1992-09-04,6.986020088195801
+893165,ABT,1992-09-08,6.789626121520996
+893166,ABT,1992-09-09,6.789626121520996
+893167,ABT,1992-09-10,6.789626121520996
+893168,ABT,1992-09-11,6.817681789398193
+893169,ABT,1992-09-14,6.929906845092773
+893170,ABT,1992-09-15,6.733512878417969
+893171,ABT,1992-09-16,6.677401065826416
+893172,ABT,1992-09-17,6.677401065826416
+893173,ABT,1992-09-18,6.705457210540772
+893174,ABT,1992-09-21,6.649343967437744
+893175,ABT,1992-09-22,6.593232154846191
+893176,ABT,1992-09-23,6.56517505645752
+893177,ABT,1992-09-24,6.56517505645752
+893178,ABT,1992-09-25,6.368781089782715
+893179,ABT,1992-09-28,6.340724945068359
+893180,ABT,1992-09-29,6.368781089782715
+893181,ABT,1992-09-30,6.340724945068359
+893182,ABT,1992-10-01,6.368781089782715
+893183,ABT,1992-10-02,6.256556034088135
+893184,ABT,1992-10-05,6.17238712310791
+893185,ABT,1992-10-06,6.200442790985107
+893186,ABT,1992-10-07,6.200442790985107
+893187,ABT,1992-10-08,6.396838188171387
+893188,ABT,1992-10-09,6.424893856048584
+893189,ABT,1992-10-12,6.481006145477295
+893190,ABT,1992-10-13,6.424893856048584
+893191,ABT,1992-10-14,6.481006145477295
+893192,ABT,1992-10-15,6.621287822723389
+893193,ABT,1992-10-16,6.621287822723389
+893194,ABT,1992-10-19,6.621287822723389
+893195,ABT,1992-10-20,6.481006145477295
+893196,ABT,1992-10-21,6.56517505645752
+893197,ABT,1992-10-22,6.593232154846191
+893198,ABT,1992-10-23,6.481006145477295
+893199,ABT,1992-10-26,6.537118911743164
+893200,ABT,1992-10-27,6.481006145477295
+893201,ABT,1992-10-28,6.424893856048584
+893202,ABT,1992-10-29,6.509062767028809
+893203,ABT,1992-10-30,6.509062767028809
+893204,ABT,1992-11-02,6.677401065826416
+893205,ABT,1992-11-03,6.537118911743164
+893206,ABT,1992-11-04,6.340724945068359
+893207,ABT,1992-11-05,6.340724945068359
+893208,ABT,1992-11-06,6.28461217880249
+893209,ABT,1992-11-09,6.340724945068359
+893210,ABT,1992-11-10,6.340724945068359
+893211,ABT,1992-11-11,6.593232154846191
+893212,ABT,1992-11-12,6.649343967437744
+893213,ABT,1992-11-13,6.705457210540772
+893214,ABT,1992-11-16,6.761569976806641
+893215,ABT,1992-11-17,6.929906845092773
+893216,ABT,1992-11-18,7.014076232910156
+893217,ABT,1992-11-19,7.014076232910156
+893218,ABT,1992-11-20,7.126300811767578
+893219,ABT,1992-11-23,6.986020088195801
+893220,ABT,1992-11-24,7.014076232910156
+893221,ABT,1992-11-25,6.986020088195801
+893222,ABT,1992-11-27,6.986020088195801
+893223,ABT,1992-11-30,6.901851177215576
+893224,ABT,1992-12-01,6.929906845092773
+893225,ABT,1992-12-02,6.901851177215576
+893226,ABT,1992-12-03,6.901851177215576
+893227,ABT,1992-12-04,6.957963943481445
+893228,ABT,1992-12-07,7.04213285446167
+893229,ABT,1992-12-08,7.098245143890381
+893230,ABT,1992-12-09,7.126300811767578
+893231,ABT,1992-12-10,6.929906845092773
+893232,ABT,1992-12-11,7.014076232910156
+893233,ABT,1992-12-14,7.126300811767578
+893234,ABT,1992-12-15,7.070188999176025
+893235,ABT,1992-12-16,6.986020088195801
+893236,ABT,1992-12-17,7.1824140548706055
+893237,ABT,1992-12-18,7.322696208953857
+893238,ABT,1992-12-21,7.406865119934082
+893239,ABT,1992-12-22,7.238526821136475
+893240,ABT,1992-12-23,7.04213285446167
+893241,ABT,1992-12-24,7.014076232910156
+893242,ABT,1992-12-28,7.04213285446167
+893243,ABT,1992-12-29,6.901851177215576
+893244,ABT,1992-12-30,6.929906845092773
+893245,ABT,1992-12-31,6.817681789398193
+893246,ABT,1993-01-04,6.817681789398193
+893247,ABT,1993-01-05,6.677401065826416
+893248,ABT,1993-01-06,6.509062767028809
+893249,ABT,1993-01-07,6.368781089782715
+893250,ABT,1993-01-08,6.481006145477295
+893251,ABT,1993-01-11,6.424893856048584
+893252,ABT,1993-01-12,6.312668800354004
+893253,ABT,1993-01-13,6.396838188171387
+893254,ABT,1993-01-14,6.228499889373779
+893255,ABT,1993-01-15,6.312668800354004
+893256,ABT,1993-01-18,6.200442790985107
+893257,ABT,1993-01-19,6.004048824310303
+893258,ABT,1993-01-20,6.116273880004883
+893259,ABT,1993-01-21,6.228499889373779
+893260,ABT,1993-01-22,6.256556034088135
+893261,ABT,1993-01-25,6.340724945068359
+893262,ABT,1993-01-26,6.200442790985107
+893263,ABT,1993-01-27,6.116273880004883
+893264,ABT,1993-01-28,6.06016206741333
+893265,ABT,1993-01-29,6.17238712310791
+893266,ABT,1993-02-01,6.17238712310791
+893267,ABT,1993-02-02,5.863768100738525
+893268,ABT,1993-02-03,6.200442790985107
+893269,ABT,1993-02-04,6.144330978393555
+893270,ABT,1993-02-05,6.17238712310791
+893271,ABT,1993-02-08,5.9759931564331055
+893272,ABT,1993-02-09,6.144330978393555
+893273,ABT,1993-02-10,6.17238712310791
+893274,ABT,1993-02-11,6.228499889373779
+893275,ABT,1993-02-12,6.28461217880249
+893276,ABT,1993-02-16,5.9759931564331055
+893277,ABT,1993-02-17,5.779599189758301
+893278,ABT,1993-02-18,5.611260890960693
+893279,ABT,1993-02-19,5.442923069000244
+893280,ABT,1993-02-22,5.218472957611084
+893281,ABT,1993-02-23,5.442923069000244
+893282,ABT,1993-02-24,5.8357110023498535
+893283,ABT,1993-02-25,5.919879913330078
+893284,ABT,1993-02-26,5.863768100738525
+893285,ABT,1993-03-01,5.807654857635498
+893286,ABT,1993-03-02,5.8357110023498535
+893287,ABT,1993-03-03,5.751543045043945
+893288,ABT,1993-03-04,5.723485946655273
+893289,ABT,1993-03-05,5.723485946655273
+893290,ABT,1993-03-08,5.919879913330078
+893291,ABT,1993-03-09,5.667374134063721
+893292,ABT,1993-03-10,5.919879913330078
+893293,ABT,1993-03-11,5.891823768615723
+893294,ABT,1993-03-12,5.9759931564331055
+893295,ABT,1993-03-15,5.94793701171875
+893296,ABT,1993-03-16,5.8357110023498535
+893297,ABT,1993-03-17,5.723485946655273
+893298,ABT,1993-03-18,5.723485946655273
+893299,ABT,1993-03-19,5.35875415802002
+893300,ABT,1993-03-22,5.555148124694824
+893301,ABT,1993-03-23,5.555148124694824
+893302,ABT,1993-03-24,5.386810779571533
+893303,ABT,1993-03-25,5.4709792137146
+893304,ABT,1993-03-26,5.330698013305664
+893305,ABT,1993-03-29,5.499035835266113
+893306,ABT,1993-03-30,5.8357110023498535
+893307,ABT,1993-03-31,5.779599189758301
+893308,ABT,1993-04-01,5.639317035675049
+893309,ABT,1993-04-02,5.611260890960693
+893310,ABT,1993-04-05,5.695429801940918
+893311,ABT,1993-04-06,5.611260890960693
+893312,ABT,1993-04-07,5.527091979980469
+893313,ABT,1993-04-08,5.330698013305664
+893314,ABT,1993-04-12,5.667374134063721
+893315,ABT,1993-04-13,5.583205223083496
+893316,ABT,1993-04-14,5.583205223083496
+893317,ABT,1993-04-15,5.723485946655273
+893318,ABT,1993-04-16,5.667374134063721
+893319,ABT,1993-04-19,5.863768100738525
+893320,ABT,1993-04-20,6.06016206741333
+893321,ABT,1993-04-21,6.144330978393555
+893322,ABT,1993-04-22,5.779599189758301
+893323,ABT,1993-04-23,5.779599189758301
+893324,ABT,1993-04-26,5.9759931564331055
+893325,ABT,1993-04-27,6.340724945068359
+893326,ABT,1993-04-28,6.17238712310791
+893327,ABT,1993-04-29,6.0882182121276855
+893328,ABT,1993-04-30,6.256556034088135
+893329,ABT,1993-05-03,6.424893856048584
+893330,ABT,1993-05-04,6.28461217880249
+893331,ABT,1993-05-05,6.28461217880249
+893332,ABT,1993-05-06,6.200442790985107
+893333,ABT,1993-05-07,6.200442790985107
+893334,ABT,1993-05-10,6.144330978393555
+893335,ABT,1993-05-11,6.17238712310791
+893336,ABT,1993-05-12,6.116273880004883
+893337,ABT,1993-05-13,5.891823768615723
+893338,ABT,1993-05-14,6.06016206741333
+893339,ABT,1993-05-17,6.312668800354004
+893340,ABT,1993-05-18,6.312668800354004
+893341,ABT,1993-05-19,6.28461217880249
+893342,ABT,1993-05-20,6.312668800354004
+893343,ABT,1993-05-21,6.28461217880249
+893344,ABT,1993-05-24,6.312668800354004
+893345,ABT,1993-05-25,6.256556034088135
+893346,ABT,1993-05-26,6.256556034088135
+893347,ABT,1993-05-27,6.17238712310791
+893348,ABT,1993-05-28,6.0882182121276855
+893349,ABT,1993-06-01,6.0882182121276855
+893350,ABT,1993-06-02,6.17238712310791
+893351,ABT,1993-06-03,6.06016206741333
+893352,ABT,1993-06-04,5.807654857635498
+893353,ABT,1993-06-07,5.8357110023498535
+893354,ABT,1993-06-08,5.779599189758301
+893355,ABT,1993-06-09,5.807654857635498
+893356,ABT,1993-06-10,5.863768100738525
+893357,ABT,1993-06-11,5.8357110023498535
+893358,ABT,1993-06-14,5.94793701171875
+893359,ABT,1993-06-15,5.863768100738525
+893360,ABT,1993-06-16,6.0882182121276855
+893361,ABT,1993-06-17,6.06016206741333
+893362,ABT,1993-06-18,5.863768100738525
+893363,ABT,1993-06-21,5.863768100738525
+893364,ABT,1993-06-22,5.8357110023498535
+893365,ABT,1993-06-23,5.751543045043945
+893366,ABT,1993-06-24,5.8357110023498535
+893367,ABT,1993-06-25,5.94793701171875
+893368,ABT,1993-06-28,5.863768100738525
+893369,ABT,1993-06-29,5.8357110023498535
+893370,ABT,1993-06-30,5.751543045043945
+893371,ABT,1993-07-01,5.723485946655273
+893372,ABT,1993-07-02,5.667374134063721
+893373,ABT,1993-07-06,5.555148124694824
+893374,ABT,1993-07-07,5.695429801940918
+893375,ABT,1993-07-08,5.779599189758301
+893376,ABT,1993-07-09,5.667374134063721
+893377,ABT,1993-07-12,5.723485946655273
+893378,ABT,1993-07-13,5.807654857635498
+893379,ABT,1993-07-14,5.807654857635498
+893380,ABT,1993-07-15,5.667374134063721
+893381,ABT,1993-07-16,5.583205223083496
+893382,ABT,1993-07-19,5.611260890960693
+893383,ABT,1993-07-20,5.751543045043945
+893384,ABT,1993-07-21,5.863768100738525
+893385,ABT,1993-07-22,5.751543045043945
+893386,ABT,1993-07-23,5.807654857635498
+893387,ABT,1993-07-26,5.751543045043945
+893388,ABT,1993-07-27,5.723485946655273
+893389,ABT,1993-07-28,5.667374134063721
+893390,ABT,1993-07-29,5.583205223083496
+893391,ABT,1993-07-30,5.611260890960693
+893392,ABT,1993-08-02,5.583205223083496
+893393,ABT,1993-08-03,5.611260890960693
+893394,ABT,1993-08-04,5.611260890960693
+893395,ABT,1993-08-05,5.555148124694824
+893396,ABT,1993-08-06,5.527091979980469
+893397,ABT,1993-08-09,5.442923069000244
+893398,ABT,1993-08-10,5.330698013305664
+893399,ABT,1993-08-11,5.162360191345215
+893400,ABT,1993-08-12,5.24652910232544
+893401,ABT,1993-08-13,5.386810779571533
+893402,ABT,1993-08-16,5.583205223083496
+893403,ABT,1993-08-17,5.639317035675049
+893404,ABT,1993-08-18,5.807654857635498
+893405,ABT,1993-08-19,5.919879913330078
+893406,ABT,1993-08-20,5.8357110023498535
+893407,ABT,1993-08-23,5.8357110023498535
+893408,ABT,1993-08-24,5.807654857635498
+893409,ABT,1993-08-25,5.779599189758301
+893410,ABT,1993-08-26,5.919879913330078
+893411,ABT,1993-08-27,5.863768100738525
+893412,ABT,1993-08-30,5.863768100738525
+893413,ABT,1993-08-31,5.8357110023498535
+893414,ABT,1993-09-01,5.8357110023498535
+893415,ABT,1993-09-02,6.032105922698975
+893416,ABT,1993-09-03,6.004048824310303
+893417,ABT,1993-09-07,5.891823768615723
+893418,ABT,1993-09-08,5.779599189758301
+893419,ABT,1993-09-09,5.891823768615723
+893420,ABT,1993-09-10,5.891823768615723
+893421,ABT,1993-09-13,5.807654857635498
+893422,ABT,1993-09-14,5.9759931564331055
+893423,ABT,1993-09-15,6.06016206741333
+893424,ABT,1993-09-16,5.94793701171875
+893425,ABT,1993-09-17,5.919879913330078
+893426,ABT,1993-09-20,5.779599189758301
+893427,ABT,1993-09-21,5.863768100738525
+893428,ABT,1993-09-22,5.8357110023498535
+893429,ABT,1993-09-23,6.06016206741333
+893430,ABT,1993-09-24,6.116273880004883
+893431,ABT,1993-09-27,6.144330978393555
+893432,ABT,1993-09-28,6.032105922698975
+893433,ABT,1993-09-29,6.144330978393555
+893434,ABT,1993-09-30,6.144330978393555
+893435,ABT,1993-10-01,6.17238712310791
+893436,ABT,1993-10-04,6.06016206741333
+893437,ABT,1993-10-05,6.06016206741333
+893438,ABT,1993-10-06,6.032105922698975
+893439,ABT,1993-10-07,5.94793701171875
+893440,ABT,1993-10-08,5.919879913330078
+893441,ABT,1993-10-11,6.032105922698975
+893442,ABT,1993-10-12,5.9759931564331055
+893443,ABT,1993-10-13,5.891823768615723
+893444,ABT,1993-10-14,6.06016206741333
+893445,ABT,1993-10-15,6.116273880004883
+893446,ABT,1993-10-18,6.312668800354004
+893447,ABT,1993-10-19,6.228499889373779
+893448,ABT,1993-10-20,6.28461217880249
+893449,ABT,1993-10-21,6.509062767028809
+893450,ABT,1993-10-22,6.228499889373779
+893451,ABT,1993-10-25,6.256556034088135
+893452,ABT,1993-10-26,6.256556034088135
+893453,ABT,1993-10-27,6.144330978393555
+893454,ABT,1993-10-28,6.28461217880249
+893455,ABT,1993-10-29,6.368781089782715
+893456,ABT,1993-11-01,6.396838188171387
+893457,ABT,1993-11-02,6.481006145477295
+893458,ABT,1993-11-03,6.45295000076294
+893459,ABT,1993-11-04,6.28461217880249
+893460,ABT,1993-11-05,6.256556034088135
+893461,ABT,1993-11-08,6.28461217880249
+893462,ABT,1993-11-09,6.256556034088135
+893463,ABT,1993-11-10,6.340724945068359
+893464,ABT,1993-11-11,6.45295000076294
+893465,ABT,1993-11-12,6.537118911743164
+893466,ABT,1993-11-15,6.481006145477295
+893467,ABT,1993-11-16,6.593232154846191
+893468,ABT,1993-11-17,6.481006145477295
+893469,ABT,1993-11-18,6.481006145477295
+893470,ABT,1993-11-19,6.509062767028809
+893471,ABT,1993-11-22,6.368781089782715
+893472,ABT,1993-11-23,6.424893856048584
+893473,ABT,1993-11-24,6.537118911743164
+893474,ABT,1993-11-26,6.56517505645752
+893475,ABT,1993-11-29,6.56517505645752
+893476,ABT,1993-11-30,6.56517505645752
+893477,ABT,1993-12-01,6.537118911743164
+893478,ABT,1993-12-02,6.621287822723389
+893479,ABT,1993-12-03,6.677401065826416
+893480,ABT,1993-12-06,6.733512878417969
+893481,ABT,1993-12-07,6.677401065826416
+893482,ABT,1993-12-08,6.705457210540772
+893483,ABT,1993-12-09,6.56517505645752
+893484,ABT,1993-12-10,6.396838188171387
+893485,ABT,1993-12-13,6.396838188171387
+893486,ABT,1993-12-14,6.424893856048584
+893487,ABT,1993-12-15,6.368781089782715
+893488,ABT,1993-12-16,6.312668800354004
+893489,ABT,1993-12-17,6.396838188171387
+893490,ABT,1993-12-20,6.481006145477295
+893491,ABT,1993-12-21,6.481006145477295
+893492,ABT,1993-12-22,6.593232154846191
+893493,ABT,1993-12-23,6.649343967437744
+893494,ABT,1993-12-27,6.733512878417969
+893495,ABT,1993-12-28,6.677401065826416
+893496,ABT,1993-12-29,6.677401065826416
+893497,ABT,1993-12-30,6.56517505645752
+893498,ABT,1993-12-31,6.649343967437744
+893499,ABT,1994-01-03,6.481006145477295
+893500,ABT,1994-01-04,6.621287822723389
+893501,ABT,1994-01-05,6.761569976806641
+893502,ABT,1994-01-06,6.677401065826416
+893503,ABT,1994-01-07,6.677401065826416
+893504,ABT,1994-01-10,6.733512878417969
+893505,ABT,1994-01-11,6.761569976806641
+893506,ABT,1994-01-12,6.649343967437744
+893507,ABT,1994-01-13,6.56517505645752
+893508,ABT,1994-01-14,6.649343967437744
+893509,ABT,1994-01-17,6.677401065826416
+893510,ABT,1994-01-18,6.677401065826416
+893511,ABT,1994-01-19,6.537118911743164
+893512,ABT,1994-01-20,6.593232154846191
+893513,ABT,1994-01-21,6.45295000076294
+893514,ABT,1994-01-24,6.340724945068359
+893515,ABT,1994-01-25,6.368781089782715
+893516,ABT,1994-01-26,6.396838188171387
+893517,ABT,1994-01-27,6.509062767028809
+893518,ABT,1994-01-28,6.56517505645752
+893519,ABT,1994-01-31,6.621287822723389
+893520,ABT,1994-02-01,6.677401065826416
+893521,ABT,1994-02-02,6.761569976806641
+893522,ABT,1994-02-03,6.733512878417969
+893523,ABT,1994-02-04,6.509062767028809
+893524,ABT,1994-02-07,6.621287822723389
+893525,ABT,1994-02-08,6.56517505645752
+893526,ABT,1994-02-09,6.56517505645752
+893527,ABT,1994-02-10,6.396838188171387
+893528,ABT,1994-02-11,6.509062767028809
+893529,ABT,1994-02-14,6.649343967437744
+893530,ABT,1994-02-15,6.593232154846191
+893531,ABT,1994-02-16,6.45295000076294
+893532,ABT,1994-02-17,6.368781089782715
+893533,ABT,1994-02-18,6.340724945068359
+893534,ABT,1994-02-22,6.368781089782715
+893535,ABT,1994-02-23,6.312668800354004
+893536,ABT,1994-02-24,6.0882182121276855
+893537,ABT,1994-02-25,6.17238712310791
+893538,ABT,1994-02-28,6.200442790985107
+893539,ABT,1994-03-01,6.256556034088135
+893540,ABT,1994-03-02,6.0882182121276855
+893541,ABT,1994-03-03,6.004048824310303
+893542,ABT,1994-03-04,5.9759931564331055
+893543,ABT,1994-03-07,6.144330978393555
+893544,ABT,1994-03-08,6.200442790985107
+893545,ABT,1994-03-09,6.312668800354004
+893546,ABT,1994-03-10,6.28461217880249
+893547,ABT,1994-03-11,6.312668800354004
+893548,ABT,1994-03-14,6.340724945068359
+893549,ABT,1994-03-15,6.396838188171387
+893550,ABT,1994-03-16,6.340724945068359
+893551,ABT,1994-03-17,6.368781089782715
+893552,ABT,1994-03-18,6.340724945068359
+893553,ABT,1994-03-21,6.368781089782715
+893554,ABT,1994-03-22,6.396838188171387
+893555,ABT,1994-03-23,6.312668800354004
+893556,ABT,1994-03-24,6.116273880004883
+893557,ABT,1994-03-25,6.06016206741333
+893558,ABT,1994-03-28,6.144330978393555
+893559,ABT,1994-03-29,6.228499889373779
+893560,ABT,1994-03-30,6.17238712310791
+893561,ABT,1994-03-31,5.9759931564331055
+893562,ABT,1994-04-04,5.863768100738525
+893563,ABT,1994-04-05,6.0882182121276855
+893564,ABT,1994-04-06,6.004048824310303
+893565,ABT,1994-04-07,6.032105922698975
+893566,ABT,1994-04-08,5.919879913330078
+893567,ABT,1994-04-11,6.004048824310303
+893568,ABT,1994-04-12,5.891823768615723
+893569,ABT,1994-04-13,6.0882182121276855
+893570,ABT,1994-04-14,6.0882182121276855
+893571,ABT,1994-04-15,6.116273880004883
+893572,ABT,1994-04-18,6.116273880004883
+893573,ABT,1994-04-19,6.228499889373779
+893574,ABT,1994-04-20,6.228499889373779
+893575,ABT,1994-04-21,6.340724945068359
+893576,ABT,1994-04-22,6.312668800354004
+893577,ABT,1994-04-25,6.340724945068359
+893578,ABT,1994-04-26,6.312668800354004
+893579,ABT,1994-04-28,6.45295000076294
+893580,ABT,1994-04-29,6.368781089782715
+893581,ABT,1994-05-02,6.45295000076294
+893582,ABT,1994-05-03,6.481006145477295
+893583,ABT,1994-05-04,6.424893856048584
+893584,ABT,1994-05-05,6.396838188171387
+893585,ABT,1994-05-06,6.256556034088135
+893586,ABT,1994-05-09,6.200442790985107
+893587,ABT,1994-05-10,6.368781089782715
+893588,ABT,1994-05-11,6.340724945068359
+893589,ABT,1994-05-12,6.45295000076294
+893590,ABT,1994-05-13,6.481006145477295
+893591,ABT,1994-05-16,6.649343967437744
+893592,ABT,1994-05-17,6.705457210540772
+893593,ABT,1994-05-18,6.677401065826416
+893594,ABT,1994-05-19,6.677401065826416
+893595,ABT,1994-05-20,6.649343967437744
+893596,ABT,1994-05-23,6.509062767028809
+893597,ABT,1994-05-24,6.56517505645752
+893598,ABT,1994-05-25,6.677401065826416
+893599,ABT,1994-05-26,6.817681789398193
+893600,ABT,1994-05-27,6.901851177215576
+893601,ABT,1994-05-31,6.705457210540772
+893602,ABT,1994-06-01,6.817681789398193
+893603,ABT,1994-06-02,6.929906845092773
+893604,ABT,1994-06-03,7.014076232910156
+893605,ABT,1994-06-06,6.817681789398193
+893606,ABT,1994-06-07,6.873795032501221
+893607,ABT,1994-06-08,6.957963943481445
+893608,ABT,1994-06-09,6.901851177215576
+893609,ABT,1994-06-10,6.789626121520996
+893610,ABT,1994-06-13,6.873795032501221
+893611,ABT,1994-06-14,6.817681789398193
+893612,ABT,1994-06-15,6.873795032501221
+893613,ABT,1994-06-16,6.817681789398193
+893614,ABT,1994-06-17,6.705457210540772
+893615,ABT,1994-06-20,6.621287822723389
+893616,ABT,1994-06-21,6.705457210540772
+893617,ABT,1994-06-22,6.705457210540772
+893618,ABT,1994-06-23,6.593232154846191
+893619,ABT,1994-06-24,6.45295000076294
+893620,ABT,1994-06-27,6.56517505645752
+893621,ABT,1994-06-28,6.649343967437744
+893622,ABT,1994-06-29,6.649343967437744
+893623,ABT,1994-06-30,6.509062767028809
+893624,ABT,1994-07-01,6.509062767028809
+893625,ABT,1994-07-05,6.705457210540772
+893626,ABT,1994-07-06,6.705457210540772
+893627,ABT,1994-07-07,6.705457210540772
+893628,ABT,1994-07-08,6.733512878417969
+893629,ABT,1994-07-11,6.509062767028809
+893630,ABT,1994-07-12,6.032105922698975
+893631,ABT,1994-07-13,6.144330978393555
+893632,ABT,1994-07-14,6.228499889373779
+893633,ABT,1994-07-15,6.228499889373779
+893634,ABT,1994-07-18,6.200442790985107
+893635,ABT,1994-07-19,6.200442790985107
+893636,ABT,1994-07-20,6.256556034088135
+893637,ABT,1994-07-21,6.28461217880249
+893638,ABT,1994-07-22,6.228499889373779
+893639,ABT,1994-07-25,6.396838188171387
+893640,ABT,1994-07-26,6.228499889373779
+893641,ABT,1994-07-27,6.28461217880249
+893642,ABT,1994-07-28,6.28461217880249
+893643,ABT,1994-07-29,6.312668800354004
+893644,ABT,1994-08-01,6.312668800354004
+893645,ABT,1994-08-02,6.45295000076294
+893646,ABT,1994-08-03,6.256556034088135
+893647,ABT,1994-08-04,6.200442790985107
+893648,ABT,1994-08-05,6.17238712310791
+893649,ABT,1994-08-08,6.0882182121276855
+893650,ABT,1994-08-09,6.17238712310791
+893651,ABT,1994-08-10,6.396838188171387
+893652,ABT,1994-08-11,6.368781089782715
+893653,ABT,1994-08-12,6.424893856048584
+893654,ABT,1994-08-15,6.509062767028809
+893655,ABT,1994-08-16,6.789626121520996
+893656,ABT,1994-08-17,6.986020088195801
+893657,ABT,1994-08-18,6.789626121520996
+893658,ABT,1994-08-19,6.789626121520996
+893659,ABT,1994-08-22,6.845737934112549
+893660,ABT,1994-08-23,6.761569976806641
+893661,ABT,1994-08-24,6.817681789398193
+893662,ABT,1994-08-25,6.817681789398193
+893663,ABT,1994-08-26,6.901851177215576
+893664,ABT,1994-08-29,6.817681789398193
+893665,ABT,1994-08-30,6.761569976806641
+893666,ABT,1994-08-31,6.733512878417969
+893667,ABT,1994-09-01,6.705457210540772
+893668,ABT,1994-09-02,6.649343967437744
+893669,ABT,1994-09-06,6.649343967437744
+893670,ABT,1994-09-07,6.789626121520996
+893671,ABT,1994-09-08,6.929906845092773
+893672,ABT,1994-09-09,6.705457210540772
+893673,ABT,1994-09-12,6.705457210540772
+893674,ABT,1994-09-13,6.733512878417969
+893675,ABT,1994-09-14,6.817681789398193
+893676,ABT,1994-09-15,6.901851177215576
+893677,ABT,1994-09-16,6.845737934112549
+893678,ABT,1994-09-19,6.873795032501221
+893679,ABT,1994-09-20,6.705457210540772
+893680,ABT,1994-09-21,6.817681789398193
+893681,ABT,1994-09-22,7.070188999176025
+893682,ABT,1994-09-23,6.873795032501221
+893683,ABT,1994-09-26,6.929906845092773
+893684,ABT,1994-09-27,6.986020088195801
+893685,ABT,1994-09-28,7.15435791015625
+893686,ABT,1994-09-29,7.014076232910156
+893687,ABT,1994-09-30,7.04213285446167
+893688,ABT,1994-10-03,7.098245143890381
+893689,ABT,1994-10-04,6.901851177215576
+893690,ABT,1994-10-05,6.845737934112549
+893691,ABT,1994-10-06,6.873795032501221
+893692,ABT,1994-10-07,6.957963943481445
+893693,ABT,1994-10-10,6.929906845092773
+893694,ABT,1994-10-11,7.014076232910156
+893695,ABT,1994-10-12,7.04213285446167
+893696,ABT,1994-10-13,7.070188999176025
+893697,ABT,1994-10-14,7.1824140548706055
+893698,ABT,1994-10-17,7.070188999176025
+893699,ABT,1994-10-18,6.986020088195801
+893700,ABT,1994-10-19,7.070188999176025
+893701,ABT,1994-10-20,7.014076232910156
+893702,ABT,1994-10-21,6.957963943481445
+893703,ABT,1994-10-24,6.873795032501221
+893704,ABT,1994-10-25,6.845737934112549
+893705,ABT,1994-10-26,6.761569976806641
+893706,ABT,1994-10-27,6.929906845092773
+893707,ABT,1994-10-28,7.070188999176025
+893708,ABT,1994-10-31,6.957963943481445
+893709,ABT,1994-11-01,6.986020088195801
+893710,ABT,1994-11-02,6.929906845092773
+893711,ABT,1994-11-03,7.04213285446167
+893712,ABT,1994-11-04,6.957963943481445
+893713,ABT,1994-11-07,6.957963943481445
+893714,ABT,1994-11-08,6.986020088195801
+893715,ABT,1994-11-09,7.1824140548706055
+893716,ABT,1994-11-10,7.210470199584961
+893717,ABT,1994-11-11,7.238526821136475
+893718,ABT,1994-11-14,7.2946391105651855
+893719,ABT,1994-11-15,7.2946391105651855
+893720,ABT,1994-11-16,7.26658296585083
+893721,ABT,1994-11-17,7.37880802154541
+893722,ABT,1994-11-18,7.2946391105651855
+893723,ABT,1994-11-21,7.1824140548706055
+893724,ABT,1994-11-22,7.014076232910156
+893725,ABT,1994-11-23,7.014076232910156
+893726,ABT,1994-11-25,7.070188999176025
+893727,ABT,1994-11-28,7.15435791015625
+893728,ABT,1994-11-29,7.1824140548706055
+893729,ABT,1994-11-30,7.15435791015625
+893730,ABT,1994-12-01,7.098245143890381
+893731,ABT,1994-12-02,7.014076232910156
+893732,ABT,1994-12-05,7.1824140548706055
+893733,ABT,1994-12-06,7.2946391105651855
+893734,ABT,1994-12-07,7.238526821136475
+893735,ABT,1994-12-08,7.070188999176025
+893736,ABT,1994-12-09,7.098245143890381
+893737,ABT,1994-12-12,7.210470199584961
+893738,ABT,1994-12-13,7.098245143890381
+893739,ABT,1994-12-14,7.210470199584961
+893740,ABT,1994-12-15,7.15435791015625
+893741,ABT,1994-12-16,7.26658296585083
+893742,ABT,1994-12-19,7.26658296585083
+893743,ABT,1994-12-20,7.26658296585083
+893744,ABT,1994-12-21,7.434920787811279
+893745,ABT,1994-12-22,7.547145843505859
+893746,ABT,1994-12-23,7.519090175628662
+893747,ABT,1994-12-27,7.462976932525635
+893748,ABT,1994-12-28,7.406865119934082
+893749,ABT,1994-12-29,7.406865119934082
+893750,ABT,1994-12-30,7.322696208953857
+893751,ABT,1995-01-03,7.350751876831055
+893752,ABT,1995-01-04,7.350751876831055
+893753,ABT,1995-01-05,7.2946391105651855
+893754,ABT,1995-01-06,7.1824140548706055
+893755,ABT,1995-01-09,7.126300811767578
+893756,ABT,1995-01-10,7.014076232910156
+893757,ABT,1995-01-11,7.014076232910156
+893758,ABT,1995-01-12,7.070188999176025
+893759,ABT,1995-01-13,7.098245143890381
+893760,ABT,1995-01-16,7.1824140548706055
+893761,ABT,1995-01-17,7.238526821136475
+893762,ABT,1995-01-18,7.15435791015625
+893763,ABT,1995-01-19,7.210470199584961
+893764,ABT,1995-01-20,7.210470199584961
+893765,ABT,1995-01-23,7.37880802154541
+893766,ABT,1995-01-24,7.434920787811279
+893767,ABT,1995-01-25,7.519090175628662
+893768,ABT,1995-01-26,7.462976932525635
+893769,ABT,1995-01-27,7.687427997589111
+893770,ABT,1995-01-30,7.743539810180664
+893771,ABT,1995-01-31,7.939933776855469
+893772,ABT,1995-02-01,7.911878108978271
+893773,ABT,1995-02-02,7.799653053283691
+893774,ABT,1995-02-03,7.7715959548950195
+893775,ABT,1995-02-06,7.996047019958496
+893776,ABT,1995-02-07,8.024103164672852
+893777,ABT,1995-02-08,7.855764865875244
+893778,ABT,1995-02-09,7.855764865875244
+893779,ABT,1995-02-10,7.799653053283691
+893780,ABT,1995-02-13,7.799653053283691
+893781,ABT,1995-02-14,7.7715959548950195
+893782,ABT,1995-02-15,7.7715959548950195
+893783,ABT,1995-02-16,7.7715959548950195
+893784,ABT,1995-02-17,7.743539810180664
+893785,ABT,1995-02-21,7.659370899200439
+893786,ABT,1995-02-22,7.799653053283691
+893787,ABT,1995-02-23,7.939933776855469
+893788,ABT,1995-02-24,8.024103164672852
+893789,ABT,1995-02-27,7.883821964263916
+893790,ABT,1995-02-28,7.967990875244141
+893791,ABT,1995-03-01,7.939933776855469
+893792,ABT,1995-03-02,7.883821964263916
+893793,ABT,1995-03-03,7.939933776855469
+893794,ABT,1995-03-06,7.883821964263916
+893795,ABT,1995-03-07,7.799653053283691
+893796,ABT,1995-03-08,7.827709197998047
+893797,ABT,1995-03-09,7.827709197998047
+893798,ABT,1995-03-10,7.967990875244141
+893799,ABT,1995-03-13,8.164384841918945
+893800,ABT,1995-03-14,8.388834953308105
+893801,ABT,1995-03-15,8.248554229736328
+893802,ABT,1995-03-16,8.276610374450684
+893803,ABT,1995-03-17,8.276610374450684
+893804,ABT,1995-03-20,8.473004341125488
+893805,ABT,1995-03-21,8.473004341125488
+893806,ABT,1995-03-22,8.5291166305542
+893807,ABT,1995-03-23,8.5291166305542
+893808,ABT,1995-03-24,8.473004341125488
+893809,ABT,1995-03-27,8.444948196411133
+893810,ABT,1995-03-28,8.388834953308105
+893811,ABT,1995-03-29,8.248554229736328
+893812,ABT,1995-03-30,8.1924409866333
+893813,ABT,1995-03-31,8.024103164672852
+893814,ABT,1995-04-03,8.164384841918945
+893815,ABT,1995-04-04,8.416892051696777
+893816,ABT,1995-04-05,8.473004341125488
+893817,ABT,1995-04-06,8.557172775268555
+893818,ABT,1995-04-07,8.36077880859375
+893819,ABT,1995-04-10,8.416892051696777
+893820,ABT,1995-04-11,8.58522891998291
+893821,ABT,1995-04-12,8.641342163085938
+893822,ABT,1995-04-13,8.75356674194336
+893823,ABT,1995-04-17,8.5291166305542
+893824,ABT,1995-04-18,8.473004341125488
+893825,ABT,1995-04-19,8.332722663879395
+893826,ABT,1995-04-20,8.304665565490723
+893827,ABT,1995-04-21,8.36077880859375
+893828,ABT,1995-04-24,8.697455406188965
+893829,ABT,1995-04-25,8.557172775268555
+893830,ABT,1995-04-26,8.75356674194336
+893831,ABT,1995-04-27,8.75356674194336
+893832,ABT,1995-04-28,8.837736129760742
+893833,ABT,1995-05-01,8.865792274475098
+893834,ABT,1995-05-02,8.978017807006836
+893835,ABT,1995-05-03,9.06218719482422
+893836,ABT,1995-05-04,8.921904563903809
+893837,ABT,1995-05-05,9.034130096435549
+893838,ABT,1995-05-08,9.090243339538574
+893839,ABT,1995-05-09,8.89384937286377
+893840,ABT,1995-05-10,8.978017807006836
+893841,ABT,1995-05-11,9.090243339538574
+893842,ABT,1995-05-12,8.613286018371582
+893843,ABT,1995-05-15,8.5291166305542
+893844,ABT,1995-05-16,8.697455406188965
+893845,ABT,1995-05-17,8.697455406188965
+893846,ABT,1995-05-18,8.501059532165527
+893847,ABT,1995-05-19,8.501059532165527
+893848,ABT,1995-05-22,8.557172775268555
+893849,ABT,1995-05-23,8.725510597229004
+893850,ABT,1995-05-24,8.5291166305542
+893851,ABT,1995-05-25,8.725510597229004
+893852,ABT,1995-05-26,8.669398307800293
+893853,ABT,1995-05-30,8.809679985046387
+893854,ABT,1995-05-31,8.978017807006836
+893855,ABT,1995-06-01,8.978017807006836
+893856,ABT,1995-06-02,8.89384937286377
+893857,ABT,1995-06-05,8.781622886657715
+893858,ABT,1995-06-06,8.921904563903809
+893859,ABT,1995-06-07,8.865792274475098
+893860,ABT,1995-06-08,8.949960708618164
+893861,ABT,1995-06-09,8.809679985046387
+893862,ABT,1995-06-12,8.949960708618164
+893863,ABT,1995-06-13,9.090243339538574
+893864,ABT,1995-06-14,8.978017807006836
+893865,ABT,1995-06-15,8.978017807006836
+893866,ABT,1995-06-16,9.090243339538574
+893867,ABT,1995-06-19,9.17441177368164
+893868,ABT,1995-06-20,9.202467918395996
+893869,ABT,1995-06-21,9.258581161499023
+893870,ABT,1995-06-22,9.51108741760254
+893871,ABT,1995-06-23,9.426918029785156
+893872,ABT,1995-06-26,9.202467918395996
+893873,ABT,1995-06-27,9.06218719482422
+893874,ABT,1995-06-28,9.146354675292969
+893875,ABT,1995-06-29,9.146354675292969
+893876,ABT,1995-06-30,9.090243339538574
+893877,ABT,1995-07-03,9.118298530578612
+893878,ABT,1995-07-05,8.949960708618164
+893879,ABT,1995-07-06,8.89384937286377
+893880,ABT,1995-07-07,8.5291166305542
+893881,ABT,1995-07-10,8.58522891998291
+893882,ABT,1995-07-11,8.58522891998291
+893883,ABT,1995-07-12,8.473004341125488
+893884,ABT,1995-07-13,8.641342163085938
+893885,ABT,1995-07-14,8.641342163085938
+893886,ABT,1995-07-17,8.725510597229004
+893887,ABT,1995-07-18,8.75356674194336
+893888,ABT,1995-07-19,8.725510597229004
+893889,ABT,1995-07-20,8.613286018371582
+893890,ABT,1995-07-21,8.613286018371582
+893891,ABT,1995-07-24,8.613286018371582
+893892,ABT,1995-07-25,8.697455406188965
+893893,ABT,1995-07-26,8.725510597229004
+893894,ABT,1995-07-27,8.949960708618164
+893895,ABT,1995-07-28,8.978017807006836
+893896,ABT,1995-07-31,8.978017807006836
+893897,ABT,1995-08-01,8.837736129760742
+893898,ABT,1995-08-02,8.725510597229004
+893899,ABT,1995-08-03,8.669398307800293
+893900,ABT,1995-08-04,8.669398307800293
+893901,ABT,1995-08-07,8.613286018371582
+893902,ABT,1995-08-08,8.669398307800293
+893903,ABT,1995-08-09,8.641342163085938
+893904,ABT,1995-08-10,8.697455406188965
+893905,ABT,1995-08-11,8.58522891998291
+893906,ABT,1995-08-14,8.697455406188965
+893907,ABT,1995-08-15,8.5291166305542
+893908,ABT,1995-08-16,8.276610374450684
+893909,ABT,1995-08-17,8.248554229736328
+893910,ABT,1995-08-18,8.304665565490723
+893911,ABT,1995-08-21,8.388834953308105
+893912,ABT,1995-08-22,8.416892051696777
+893913,ABT,1995-08-23,8.444948196411133
+893914,ABT,1995-08-24,8.473004341125488
+893915,ABT,1995-08-25,8.501059532165527
+893916,ABT,1995-08-28,8.613286018371582
+893917,ABT,1995-08-29,8.669398307800293
+893918,ABT,1995-08-30,8.697455406188965
+893919,ABT,1995-08-31,8.697455406188965
+893920,ABT,1995-09-01,8.641342163085938
+893921,ABT,1995-09-05,8.641342163085938
+893922,ABT,1995-09-06,8.75356674194336
+893923,ABT,1995-09-07,8.809679985046387
+893924,ABT,1995-09-08,8.809679985046387
+893925,ABT,1995-09-11,8.781622886657715
+893926,ABT,1995-09-12,8.837736129760742
+893927,ABT,1995-09-13,8.921904563903809
+893928,ABT,1995-09-14,9.090243339538574
+893929,ABT,1995-09-15,8.978017807006836
+893930,ABT,1995-09-18,9.28663730621338
+893931,ABT,1995-09-19,9.483031272888184
+893932,ABT,1995-09-20,9.454975128173828
+893933,ABT,1995-09-21,9.539143562316896
+893934,ABT,1995-09-22,9.51108741760254
+893935,ABT,1995-09-25,9.595255851745604
+893936,ABT,1995-09-26,9.763593673706056
+893937,ABT,1995-09-27,9.679425239562988
+893938,ABT,1995-09-28,9.595255851745604
+893939,ABT,1995-09-29,9.56719970703125
+893940,ABT,1995-10-02,9.595255851745604
+893941,ABT,1995-10-03,9.763593673706056
+893942,ABT,1995-10-04,10.016100883483888
+893943,ABT,1995-10-05,9.847763061523438
+893944,ABT,1995-10-06,9.903876304626465
+893945,ABT,1995-10-09,9.847763061523438
+893946,ABT,1995-10-10,9.06218719482422
+893947,ABT,1995-10-11,8.809679985046387
+893948,ABT,1995-10-12,8.921904563903809
+893949,ABT,1995-10-13,9.006073951721191
+893950,ABT,1995-10-16,8.949960708618164
+893951,ABT,1995-10-17,8.865792274475098
+893952,ABT,1995-10-18,8.809679985046387
+893953,ABT,1995-10-19,9.146354675292969
+893954,ABT,1995-10-20,9.06218719482422
+893955,ABT,1995-10-23,9.090243339538574
+893956,ABT,1995-10-24,9.06218719482422
+893957,ABT,1995-10-25,9.034130096435549
+893958,ABT,1995-10-26,8.89384937286377
+893959,ABT,1995-10-27,8.809679985046387
+893960,ABT,1995-10-30,8.837736129760742
+893961,ABT,1995-10-31,8.921904563903809
+893962,ABT,1995-11-01,8.865792274475098
+893963,ABT,1995-11-02,8.75356674194336
+893964,ABT,1995-11-03,8.837736129760742
+893965,ABT,1995-11-06,8.865792274475098
+893966,ABT,1995-11-07,8.809679985046387
+893967,ABT,1995-11-08,8.949960708618164
+893968,ABT,1995-11-09,8.89384937286377
+893969,ABT,1995-11-10,8.809679985046387
+893970,ABT,1995-11-13,8.75356674194336
+893971,ABT,1995-11-14,8.809679985046387
+893972,ABT,1995-11-15,8.921904563903809
+893973,ABT,1995-11-16,9.034130096435549
+893974,ABT,1995-11-17,9.090243339538574
+893975,ABT,1995-11-20,9.146354675292969
+893976,ABT,1995-11-21,9.258581161499023
+893977,ABT,1995-11-22,9.146354675292969
+893978,ABT,1995-11-24,9.146354675292969
+893979,ABT,1995-11-27,9.202467918395996
+893980,ABT,1995-11-28,9.146354675292969
+893981,ABT,1995-11-29,9.146354675292969
+893982,ABT,1995-11-30,9.118298530578612
+893983,ABT,1995-12-01,8.837736129760742
+893984,ABT,1995-12-04,8.89384937286377
+893985,ABT,1995-12-05,9.06218719482422
+893986,ABT,1995-12-06,9.370805740356444
+893987,ABT,1995-12-07,9.230524063110352
+893988,ABT,1995-12-08,9.314693450927734
+893989,ABT,1995-12-11,9.34274959564209
+893990,ABT,1995-12-12,9.34274959564209
+893991,ABT,1995-12-13,9.370805740356444
+893992,ABT,1995-12-14,9.370805740356444
+893993,ABT,1995-12-15,9.314693450927734
+893994,ABT,1995-12-18,9.28663730621338
+893995,ABT,1995-12-19,9.06218719482422
+893996,ABT,1995-12-20,9.090243339538574
+893997,ABT,1995-12-21,9.006073951721191
+893998,ABT,1995-12-22,9.146354675292969
+893999,ABT,1995-12-26,9.17441177368164
+894000,ABT,1995-12-27,9.034130096435549
+894001,ABT,1995-12-28,9.28663730621338
+894002,ABT,1995-12-29,9.34274959564209
+894003,ABT,1996-01-02,9.370805740356444
+894004,ABT,1996-01-03,9.3988618850708
+894005,ABT,1996-01-04,9.539143562316896
+894006,ABT,1996-01-05,9.34274959564209
+894007,ABT,1996-01-08,9.51108741760254
+894008,ABT,1996-01-09,9.437439918518066
+894009,ABT,1996-01-10,9.006073951721191
+894010,ABT,1996-01-11,9.118298530578612
+894011,ABT,1996-01-12,9.090243339538574
+894012,ABT,1996-01-15,9.034130096435549
+894013,ABT,1996-01-16,8.978017807006836
+894014,ABT,1996-01-17,8.697455406188965
+894015,ABT,1996-01-18,8.781622886657715
+894016,ABT,1996-01-19,8.75356674194336
+894017,ABT,1996-01-22,8.697455406188965
+894018,ABT,1996-01-23,8.837736129760742
+894019,ABT,1996-01-24,8.921904563903809
+894020,ABT,1996-01-25,8.89384937286377
+894021,ABT,1996-01-26,9.034130096435549
+894022,ABT,1996-01-29,9.006073951721191
+894023,ABT,1996-01-30,9.426918029785156
+894024,ABT,1996-01-31,9.539143562316896
+894025,ABT,1996-02-01,9.651369094848633
+894026,ABT,1996-02-02,9.679425239562988
+894027,ABT,1996-02-05,9.7355375289917
+894028,ABT,1996-02-06,9.56719970703125
+894029,ABT,1996-02-07,9.7355375289917
+894030,ABT,1996-02-08,9.763593673706056
+894031,ABT,1996-02-09,9.763593673706056
+894032,ABT,1996-02-12,9.93193244934082
+894033,ABT,1996-02-13,9.819706916809082
+894034,ABT,1996-02-14,9.623312950134276
+894035,ABT,1996-02-15,9.875819206237791
+894036,ABT,1996-02-16,9.70748233795166
+894037,ABT,1996-02-20,9.595255851745604
+894038,ABT,1996-02-21,9.202467918395996
+894039,ABT,1996-02-22,9.370805740356444
+894040,ABT,1996-02-23,9.370805740356444
+894041,ABT,1996-02-26,9.202467918395996
+894042,ABT,1996-02-27,9.118298530578612
+894043,ABT,1996-02-28,9.28663730621338
+894044,ABT,1996-02-29,9.370805740356444
+894045,ABT,1996-03-01,9.483031272888184
+894046,ABT,1996-03-04,9.847763061523438
+894047,ABT,1996-03-05,9.70748233795166
+894048,ABT,1996-03-06,9.679425239562988
+894049,ABT,1996-03-07,9.847763061523438
+894050,ABT,1996-03-08,9.56719970703125
+894051,ABT,1996-03-11,9.483031272888184
+894052,ABT,1996-03-12,9.51108741760254
+894053,ABT,1996-03-13,9.314693450927734
+894054,ABT,1996-03-14,9.454975128173828
+894055,ABT,1996-03-15,9.202467918395996
+894056,ABT,1996-03-18,9.090243339538574
+894057,ABT,1996-03-19,9.28663730621338
+894058,ABT,1996-03-20,9.090243339538574
+894059,ABT,1996-03-21,9.258581161499023
+894060,ABT,1996-03-22,9.202467918395996
+894061,ABT,1996-03-25,9.118298530578612
+894062,ABT,1996-03-26,9.202467918395996
+894063,ABT,1996-03-27,9.090243339538574
+894064,ABT,1996-03-28,9.118298530578612
+894065,ABT,1996-03-29,9.146354675292969
+894066,ABT,1996-04-01,9.3988618850708
+894067,ABT,1996-04-02,9.370805740356444
+894068,ABT,1996-04-03,9.370805740356444
+894069,ABT,1996-04-04,9.426918029785156
+894070,ABT,1996-04-08,9.679425239562988
+894071,ABT,1996-04-09,9.483031272888184
+894072,ABT,1996-04-10,9.258581161499023
+894073,ABT,1996-04-11,9.258581161499023
+894074,ABT,1996-04-12,9.314693450927734
+894075,ABT,1996-04-15,9.258581161499023
+894076,ABT,1996-04-16,9.202467918395996
+894077,ABT,1996-04-17,9.146354675292969
+894078,ABT,1996-04-18,9.202467918395996
+894079,ABT,1996-04-19,9.34274959564209
+894080,ABT,1996-04-22,9.28663730621338
+894081,ABT,1996-04-23,9.370805740356444
+894082,ABT,1996-04-24,9.090243339538574
+894083,ABT,1996-04-25,9.202467918395996
+894084,ABT,1996-04-26,9.118298530578612
+894085,ABT,1996-04-29,9.230524063110352
+894086,ABT,1996-04-30,9.118298530578612
+894087,ABT,1996-05-01,9.146354675292969
+894088,ABT,1996-05-02,9.006073951721191
+894089,ABT,1996-05-03,8.837736129760742
+894090,ABT,1996-05-06,8.89384937286377
+894091,ABT,1996-05-07,8.865792274475098
+894092,ABT,1996-05-08,8.837736129760742
+894093,ABT,1996-05-09,8.921904563903809
+894094,ABT,1996-05-10,9.006073951721191
+894095,ABT,1996-05-13,9.17441177368164
+894096,ABT,1996-05-14,9.090243339538574
+894097,ABT,1996-05-15,9.202467918395996
+894098,ABT,1996-05-16,9.17441177368164
+894099,ABT,1996-05-17,9.258581161499023
+894100,ABT,1996-05-20,9.314693450927734
+894101,ABT,1996-05-21,9.28663730621338
+894102,ABT,1996-05-22,9.3988618850708
+894103,ABT,1996-05-23,9.28663730621338
+894104,ABT,1996-05-24,9.595255851745604
+894105,ABT,1996-05-28,9.51108741760254
+894106,ABT,1996-05-29,9.454975128173828
+894107,ABT,1996-05-30,9.623312950134276
+894108,ABT,1996-05-31,9.679425239562988
+894109,ABT,1996-06-03,9.56719970703125
+894110,ABT,1996-06-04,9.595255851745604
+894111,ABT,1996-06-05,9.847763061523438
+894112,ABT,1996-06-06,9.79164981842041
+894113,ABT,1996-06-07,9.79164981842041
+894114,ABT,1996-06-10,9.7355375289917
+894115,ABT,1996-06-11,9.70748233795166
+894116,ABT,1996-06-12,9.595255851745604
+894117,ABT,1996-06-13,9.7355375289917
+894118,ABT,1996-06-14,9.623312950134276
+894119,ABT,1996-06-17,9.651369094848633
+894120,ABT,1996-06-18,9.70748233795166
+894121,ABT,1996-06-19,9.679425239562988
+894122,ABT,1996-06-20,9.595255851745604
+894123,ABT,1996-06-21,9.679425239562988
+894124,ABT,1996-06-24,9.70748233795166
+894125,ABT,1996-06-25,9.763593673706056
+894126,ABT,1996-06-26,9.7355375289917
+894127,ABT,1996-06-27,9.819706916809082
+894128,ABT,1996-06-28,9.763593673706056
+894129,ABT,1996-07-01,9.7355375289917
+894130,ABT,1996-07-02,9.7355375289917
+894131,ABT,1996-07-03,9.79164981842041
+894132,ABT,1996-07-05,9.595255851745604
+894133,ABT,1996-07-08,9.454975128173828
+894134,ABT,1996-07-09,9.34274959564209
+894135,ABT,1996-07-10,9.539143562316896
+894136,ABT,1996-07-11,9.763593673706056
+894137,ABT,1996-07-12,9.93193244934082
+894138,ABT,1996-07-15,9.763593673706056
+894139,ABT,1996-07-16,9.7355375289917
+894140,ABT,1996-07-17,9.623312950134276
+894141,ABT,1996-07-18,10.128326416015623
+894142,ABT,1996-07-19,9.95998764038086
+894143,ABT,1996-07-22,9.95998764038086
+894144,ABT,1996-07-23,9.79164981842041
+894145,ABT,1996-07-24,9.819706916809082
+894146,ABT,1996-07-25,9.903876304626465
+894147,ABT,1996-07-26,10.016100883483888
+894148,ABT,1996-07-29,9.875819206237791
+894149,ABT,1996-07-30,9.93193244934082
+894150,ABT,1996-07-31,9.847763061523438
+894151,ABT,1996-08-01,9.988044738769531
+894152,ABT,1996-08-02,10.156381607055664
+894153,ABT,1996-08-05,10.212494850158691
+894154,ABT,1996-08-06,10.296664237976074
+894155,ABT,1996-08-07,10.156381607055664
+894156,ABT,1996-08-08,10.296664237976074
+894157,ABT,1996-08-09,10.436944961547852
+894158,ABT,1996-08-12,10.408888816833496
+894159,ABT,1996-08-13,10.32472038269043
+894160,ABT,1996-08-14,10.296664237976074
+894161,ABT,1996-08-15,10.38083267211914
+894162,ABT,1996-08-16,10.6052827835083
+894163,ABT,1996-08-19,10.661396026611328
+894164,ABT,1996-08-20,10.661396026611328
+894165,ABT,1996-08-21,10.549171447753906
+894166,ABT,1996-08-22,10.689452171325684
+894167,ABT,1996-08-23,10.49305820465088
+894168,ABT,1996-08-26,10.436944961547852
+894169,ABT,1996-08-27,10.408888816833496
+894170,ABT,1996-08-28,10.26860809326172
+894171,ABT,1996-08-29,10.156381607055664
+894172,ABT,1996-08-30,10.10027027130127
+894173,ABT,1996-09-03,10.212494850158691
+894174,ABT,1996-09-04,10.296664237976074
+894175,ABT,1996-09-05,10.38083267211914
+894176,ABT,1996-09-06,10.436944961547852
+894177,ABT,1996-09-09,10.549171447753906
+894178,ABT,1996-09-10,10.549171447753906
+894179,ABT,1996-09-11,10.49305820465088
+894180,ABT,1996-09-12,10.577226638793944
+894181,ABT,1996-09-13,10.717509269714355
+894182,ABT,1996-09-16,10.801676750183104
+894183,ABT,1996-09-17,10.745565414428713
+894184,ABT,1996-09-18,10.661396026611328
+894185,ABT,1996-09-19,10.857789993286133
+894186,ABT,1996-09-20,10.689452171325684
+894187,ABT,1996-09-23,10.689452171325684
+894188,ABT,1996-09-24,10.77362060546875
+894189,ABT,1996-09-25,10.857789993286133
+894190,ABT,1996-09-26,10.941959381103516
+894191,ABT,1996-09-27,11.054183959960938
+894192,ABT,1996-09-30,11.054183959960938
+894193,ABT,1996-10-01,11.082240104675291
+894194,ABT,1996-10-02,11.054183959960938
+894195,ABT,1996-10-03,11.110297203063965
+894196,ABT,1996-10-04,11.30669116973877
+894197,ABT,1996-10-07,11.30669116973877
+894198,ABT,1996-10-08,11.362804412841797
+894199,ABT,1996-10-09,11.082240104675291
+894200,ABT,1996-10-10,10.970014572143556
+894201,ABT,1996-10-11,11.30669116973877
+894202,ABT,1996-10-14,11.615309715270996
+894203,ABT,1996-10-15,11.503085136413574
+894204,ABT,1996-10-16,11.47502899169922
+894205,ABT,1996-10-17,11.69947910308838
+894206,ABT,1996-10-18,11.867816925048828
+894207,ABT,1996-10-21,11.671422958374023
+894208,ABT,1996-10-22,11.418915748596191
+894209,ABT,1996-10-23,11.390859603881836
+894210,ABT,1996-10-24,11.446971893310549
+894211,ABT,1996-10-25,11.222521781921388
+894212,ABT,1996-10-28,11.16640853881836
+894213,ABT,1996-10-29,11.362804412841797
+894214,ABT,1996-10-30,11.222521781921388
+894215,ABT,1996-10-31,11.390859603881836
+894216,ABT,1996-11-01,11.222521781921388
+894217,ABT,1996-11-04,11.278635025024414
+894218,ABT,1996-11-05,11.446971893310549
+894219,ABT,1996-11-06,11.8117036819458
+894220,ABT,1996-11-07,11.839760780334473
+894221,ABT,1996-11-08,11.980042457580566
+894222,ABT,1996-11-11,11.951986312866213
+894223,ABT,1996-11-12,11.783647537231444
+894224,ABT,1996-11-13,11.783647537231444
+894225,ABT,1996-11-14,12.008098602294922
+894226,ABT,1996-11-15,12.008098602294922
+894227,ABT,1996-11-18,11.951986312866213
+894228,ABT,1996-11-19,12.064210891723633
+894229,ABT,1996-11-20,12.092267036437988
+894230,ABT,1996-11-21,12.28866195678711
+894231,ABT,1996-11-22,12.51311206817627
+894232,ABT,1996-11-25,12.73756217956543
+894233,ABT,1996-11-26,12.597281455993652
+894234,ABT,1996-11-27,12.51311206817627
+894235,ABT,1996-11-29,12.485055923461914
+894236,ABT,1996-12-02,12.400886535644531
+894237,ABT,1996-12-03,12.12032413482666
+894238,ABT,1996-12-04,11.951986312866213
+894239,ABT,1996-12-05,11.867816925048828
+894240,ABT,1996-12-06,11.839760780334473
+894241,ABT,1996-12-09,12.092267036437988
+894242,ABT,1996-12-10,12.092267036437988
+894243,ABT,1996-12-11,11.727535247802734
+894244,ABT,1996-12-12,11.47502899169922
+894245,ABT,1996-12-13,11.53114128112793
+894246,ABT,1996-12-16,11.30669116973877
+894247,ABT,1996-12-17,11.390859603881836
+894248,ABT,1996-12-18,11.362804412841797
+894249,ABT,1996-12-19,11.755592346191406
+894250,ABT,1996-12-20,11.839760780334473
+894251,ABT,1996-12-23,11.783647537231444
+894252,ABT,1996-12-24,11.839760780334473
+894253,ABT,1996-12-26,11.867816925048828
+894254,ABT,1996-12-27,11.867816925048828
+894255,ABT,1996-12-30,11.727535247802734
+894256,ABT,1996-12-31,11.390859603881836
+894257,ABT,1997-01-02,11.30669116973877
+894258,ABT,1997-01-03,11.559198379516602
+894259,ABT,1997-01-06,11.418915748596191
+894260,ABT,1997-01-07,11.671422958374023
+894261,ABT,1997-01-08,11.503085136413574
+894262,ABT,1997-01-09,11.615309715270996
+894263,ABT,1997-01-10,11.839760780334473
+894264,ABT,1997-01-13,11.755592346191406
+894265,ABT,1997-01-14,11.980042457580566
+894266,ABT,1997-01-15,11.951986312866213
+894267,ABT,1997-01-16,12.428942680358888
+894268,ABT,1997-01-17,12.372831344604492
+894269,ABT,1997-01-20,12.400886535644531
+894270,ABT,1997-01-21,12.372831344604492
+894271,ABT,1997-01-22,12.625336647033691
+894272,ABT,1997-01-23,12.176436424255373
+894273,ABT,1997-01-24,12.232548713684082
+894274,ABT,1997-01-27,12.036154747009276
+894275,ABT,1997-01-28,12.036154747009276
+894276,ABT,1997-01-29,11.923930168151855
+894277,ABT,1997-01-30,12.176436424255373
+894278,ABT,1997-01-31,12.232548713684082
+894279,ABT,1997-02-03,12.176436424255373
+894280,ABT,1997-02-04,12.28866195678711
+894281,ABT,1997-02-05,12.148380279541016
+894282,ABT,1997-02-06,12.260604858398438
+894283,ABT,1997-02-07,12.456998825073242
+894284,ABT,1997-02-10,12.541168212890623
+894285,ABT,1997-02-11,12.569225311279297
+894286,ABT,1997-02-12,12.765619277954102
+894287,ABT,1997-02-13,13.130351066589355
+894288,ABT,1997-02-14,13.074237823486328
+894289,ABT,1997-02-18,13.382857322692873
+894290,ABT,1997-02-19,13.214520454406738
+894291,ABT,1997-02-20,13.018125534057615
+894292,ABT,1997-02-21,12.90590000152588
+894293,ABT,1997-02-24,13.046181678771973
+894294,ABT,1997-02-25,13.130351066589355
+894295,ABT,1997-02-26,12.990069389343262
+894296,ABT,1997-02-27,12.90590000152588
+894297,ABT,1997-02-28,12.625336647033691
+894298,ABT,1997-03-03,12.793675422668455
+894299,ABT,1997-03-04,12.541168212890623
+894300,ABT,1997-03-05,13.214520454406738
+894301,ABT,1997-03-06,12.90590000152588
+894302,ABT,1997-03-07,13.242575645446776
+894303,ABT,1997-03-10,13.49508285522461
+894304,ABT,1997-03-11,13.270631790161133
+894305,ABT,1997-03-12,13.270631790161133
+894306,ABT,1997-03-13,13.130351066589355
+894307,ABT,1997-03-14,12.990069389343262
+894308,ABT,1997-03-17,13.438969612121582
+894309,ABT,1997-03-18,13.354801177978516
+894310,ABT,1997-03-19,13.186463356018066
+894311,ABT,1997-03-20,13.046181678771973
+894312,ABT,1997-03-21,12.962013244628906
+894313,ABT,1997-03-24,13.354801177978516
+894314,ABT,1997-03-25,13.242575645446776
+894315,ABT,1997-03-26,13.298688888549805
+894316,ABT,1997-03-27,13.018125534057615
+894317,ABT,1997-03-31,12.597281455993652
+894318,ABT,1997-04-01,12.485055923461914
+894319,ABT,1997-04-02,12.541168212890623
+894320,ABT,1997-04-03,12.541168212890623
+894321,ABT,1997-04-04,12.821730613708496
+894322,ABT,1997-04-07,12.653393745422363
+894323,ABT,1997-04-08,12.68144989013672
+894324,ABT,1997-04-09,12.456998825073242
+894325,ABT,1997-04-10,12.709506034851074
+894326,ABT,1997-04-11,12.064210891723633
+894327,ABT,1997-04-14,12.34477424621582
+894328,ABT,1997-04-15,12.68144989013672
+894329,ABT,1997-04-16,13.074237823486328
+894330,ABT,1997-04-17,13.130351066589355
+894331,ABT,1997-04-18,13.018125534057615
+894332,ABT,1997-04-21,13.186463356018066
+894333,ABT,1997-04-22,13.523138999938965
+894334,ABT,1997-04-23,13.438969612121582
+894335,ABT,1997-04-24,13.32674503326416
+894336,ABT,1997-04-25,13.214520454406738
+894337,ABT,1997-04-28,13.270631790161133
+894338,ABT,1997-04-29,13.607308387756348
+894339,ABT,1997-04-30,13.691476821899414
+894340,ABT,1997-05-01,13.691476821899414
+894341,ABT,1997-05-02,13.88787078857422
+894342,ABT,1997-05-05,14.196490287780762
+894343,ABT,1997-05-06,14.196490287780762
+894344,ABT,1997-05-07,14.056208610534668
+894345,ABT,1997-05-08,14.028153419494627
+894346,ABT,1997-05-09,14.084264755249023
+894347,ABT,1997-05-12,14.3087158203125
+894348,ABT,1997-05-13,14.392884254455566
+894349,ABT,1997-05-14,14.561222076416016
+894350,ABT,1997-05-15,15.066235542297363
+894351,ABT,1997-05-16,14.86984157562256
+894352,ABT,1997-05-19,14.841785430908203
+894353,ABT,1997-05-20,14.589279174804688
+894354,ABT,1997-05-21,14.224547386169434
+894355,ABT,1997-05-22,14.224547386169434
+894356,ABT,1997-05-23,14.364828109741213
+894357,ABT,1997-05-27,14.364828109741213
+894358,ABT,1997-05-28,14.168434143066406
+894359,ABT,1997-05-29,14.14037799835205
+894360,ABT,1997-05-30,14.14037799835205
+894361,ABT,1997-06-02,14.056208610534668
+894362,ABT,1997-06-03,14.196490287780762
+894363,ABT,1997-06-04,14.11232089996338
+894364,ABT,1997-06-05,14.056208610534668
+894365,ABT,1997-06-06,14.364828109741213
+894366,ABT,1997-06-09,14.589279174804688
+894367,ABT,1997-06-10,14.505109786987305
+894368,ABT,1997-06-11,14.729559898376465
+894369,ABT,1997-06-12,14.92595386505127
+894370,ABT,1997-06-13,14.897897720336914
+894371,ABT,1997-06-16,14.841785430908203
+894372,ABT,1997-06-17,14.673447608947754
+894373,ABT,1997-06-18,14.53316593170166
+894374,ABT,1997-06-19,14.982067108154297
+894375,ABT,1997-06-20,14.982067108154297
+894376,ABT,1997-06-23,14.561222076416016
+894377,ABT,1997-06-24,15.262630462646484
+894378,ABT,1997-06-25,15.052207946777344
+894379,ABT,1997-06-26,14.785673141479492
+894380,ABT,1997-06-27,15.206517219543455
+894381,ABT,1997-06-30,14.982067108154297
+894382,ABT,1997-07-01,14.771644592285156
+894383,ABT,1997-07-02,14.92595386505127
+894384,ABT,1997-07-03,15.374855041503906
+894385,ABT,1997-07-07,15.052207946777344
+894386,ABT,1997-07-08,15.19248867034912
+894387,ABT,1997-07-09,14.91192626953125
+894388,ABT,1997-07-10,14.813729286193848
+894389,ABT,1997-07-11,14.406912803649902
+894390,ABT,1997-07-14,14.420941352844238
+894391,ABT,1997-07-15,14.561222076416016
+894392,ABT,1997-07-16,14.51913833618164
+894393,ABT,1997-07-17,14.084264755249023
+894394,ABT,1997-07-18,13.929954528808594
+894395,ABT,1997-07-21,13.88787078857422
+894396,ABT,1997-07-22,14.168434143066406
+894397,ABT,1997-07-23,14.392884254455566
+894398,ABT,1997-07-24,14.266631126403809
+894399,ABT,1997-07-25,14.280658721923828
+894400,ABT,1997-07-28,14.168434143066406
+894401,ABT,1997-07-29,14.392884254455566
+894402,ABT,1997-07-30,14.589279174804688
+894403,ABT,1997-07-31,14.68747615814209
+894404,ABT,1997-08-01,14.336771965026855
+894405,ABT,1997-08-04,14.196490287780762
+894406,ABT,1997-08-05,14.238574981689451
+894407,ABT,1997-08-06,14.196490287780762
+894408,ABT,1997-08-07,14.3087158203125
+894409,ABT,1997-08-08,14.350799560546877
+894410,ABT,1997-08-11,14.392884254455566
+894411,ABT,1997-08-12,14.350799560546877
+894412,ABT,1997-08-13,14.09829330444336
+894413,ABT,1997-08-14,14.280658721923828
+894414,ABT,1997-08-15,13.607308387756348
+894415,ABT,1997-08-18,14.014123916625977
+894416,ABT,1997-08-19,13.845787048339844
+894417,ABT,1997-08-20,13.915926933288574
+894418,ABT,1997-08-21,13.70550537109375
+894419,ABT,1997-08-22,13.621335983276367
+894420,ABT,1997-08-25,13.354801177978516
+894421,ABT,1997-08-26,13.452998161315918
+894422,ABT,1997-08-27,13.523138999938965
+894423,ABT,1997-08-28,13.502097129821776
+894424,ABT,1997-08-29,13.452998161315918
+894425,ABT,1997-09-02,13.958011627197266
+894426,ABT,1997-09-03,14.070237159729004
+894427,ABT,1997-09-04,14.042181015014648
+894428,ABT,1997-09-05,13.88787078857422
+894429,ABT,1997-09-08,13.649392127990724
+894430,ABT,1997-09-09,13.621335983276367
+894431,ABT,1997-09-10,13.382857322692873
+894432,ABT,1997-09-11,13.354801177978516
+894433,ABT,1997-09-12,13.915926933288574
+894434,ABT,1997-09-15,13.8738431930542
+894435,ABT,1997-09-16,14.238574981689451
+894436,ABT,1997-09-17,14.168434143066406
+894437,ABT,1997-09-18,14.3087158203125
+894438,ABT,1997-09-19,14.463025093078612
+894439,ABT,1997-09-22,14.54719352722168
+894440,ABT,1997-09-23,14.448996543884276
+894441,ABT,1997-09-24,14.168434143066406
+894442,ABT,1997-09-25,14.09829330444336
+894443,ABT,1997-09-26,14.266631126403809
+894444,ABT,1997-09-29,14.463025093078612
+894445,ABT,1997-09-30,14.350799560546877
+894446,ABT,1997-10-01,14.37885570526123
+894447,ABT,1997-10-02,14.477052688598633
+894448,ABT,1997-10-03,14.434968948364258
+894449,ABT,1997-10-06,14.589279174804688
+894450,ABT,1997-10-07,14.785673141479492
+894451,ABT,1997-10-08,14.715532302856444
+894452,ABT,1997-10-09,14.575249671936035
+894453,ABT,1997-10-10,14.392884254455566
+894454,ABT,1997-10-13,14.406912803649902
+894455,ABT,1997-10-14,14.54719352722168
+894456,ABT,1997-10-15,14.266631126403809
+894457,ABT,1997-10-16,14.266631126403809
+894458,ABT,1997-10-17,14.336771965026855
+894459,ABT,1997-10-20,14.266631126403809
+894460,ABT,1997-10-21,14.294687271118164
+894461,ABT,1997-10-22,14.252602577209473
+894462,ABT,1997-10-23,13.859814643859863
+894463,ABT,1997-10-24,13.803702354431152
+894464,ABT,1997-10-27,13.074237823486328
+894465,ABT,1997-10-28,13.747589111328123
+894466,ABT,1997-10-29,13.66342067718506
+894467,ABT,1997-10-30,13.509111404418944
+894468,ABT,1997-10-31,13.76161766052246
+894469,ABT,1997-11-03,13.972040176391602
+894470,ABT,1997-11-04,14.168434143066406
+894471,ABT,1997-11-05,14.3087158203125
+894472,ABT,1997-11-06,14.028153419494627
+894473,ABT,1997-11-07,14.014123916625977
+894474,ABT,1997-11-10,14.070237159729004
+894475,ABT,1997-11-11,14.042181015014648
+894476,ABT,1997-11-12,14.084264755249023
+894477,ABT,1997-11-13,14.266631126403809
+894478,ABT,1997-11-14,14.463025093078612
+894479,ABT,1997-11-17,14.54719352722168
+894480,ABT,1997-11-18,14.420941352844238
+894481,ABT,1997-11-19,14.603306770324709
+894482,ABT,1997-11-20,14.68747615814209
+894483,ABT,1997-11-21,14.785673141479492
+894484,ABT,1997-11-24,14.603306770324709
+894485,ABT,1997-11-25,14.799700736999512
+894486,ABT,1997-11-26,14.785673141479492
+894487,ABT,1997-11-28,14.617335319519045
+894488,ABT,1997-12-01,15.09429168701172
+894489,ABT,1997-12-02,15.09429168701172
+894490,ABT,1997-12-03,15.318742752075195
+894491,ABT,1997-12-04,15.164432525634766
+894492,ABT,1997-12-05,15.262630462646484
+894493,ABT,1997-12-08,15.09429168701172
+894494,ABT,1997-12-09,15.388882637023926
+894495,ABT,1997-12-10,15.206517219543455
+894496,ABT,1997-12-11,14.996094703674316
+894497,ABT,1997-12-12,14.95401096343994
+894498,ABT,1997-12-15,15.178461074829102
+894499,ABT,1997-12-16,15.402911186218262
+894500,ABT,1997-12-17,15.122347831726074
+894501,ABT,1997-12-18,14.645391464233398
+894502,ABT,1997-12-19,14.505109786987305
+894503,ABT,1997-12-22,14.827756881713867
+894504,ABT,1997-12-23,14.561222076416016
+894505,ABT,1997-12-24,14.477052688598633
+894506,ABT,1997-12-26,14.645391464233398
+894507,ABT,1997-12-29,14.785673141479492
+894508,ABT,1997-12-30,15.024150848388672
+894509,ABT,1997-12-31,14.70150375366211
+894510,ABT,1998-01-02,15.136377334594728
+894511,ABT,1998-01-05,15.220544815063477
+894512,ABT,1998-01-06,14.96803855895996
+894513,ABT,1998-01-07,15.066235542297363
+894514,ABT,1998-01-08,15.262630462646484
+894515,ABT,1998-01-09,15.09429168701172
+894516,ABT,1998-01-12,15.613333702087402
+894517,ABT,1998-01-13,15.669445991516112
+894518,ABT,1998-01-14,15.711530685424805
+894519,ABT,1998-01-15,15.58527660369873
+894520,ABT,1998-01-16,15.72555923461914
+894521,ABT,1998-01-20,16.034177780151367
+894522,ABT,1998-01-21,15.865839958190918
+894523,ABT,1998-01-22,15.767642974853516
+894524,ABT,1998-01-23,15.683473587036133
+894525,ABT,1998-01-26,15.529165267944336
+894526,ABT,1998-01-27,15.90792465209961
+894527,ABT,1998-01-28,15.921953201293944
+894528,ABT,1998-01-29,16.132375717163086
+894529,ABT,1998-01-30,15.89389705657959
+894530,ABT,1998-02-02,15.978066444396973
+894531,ABT,1998-02-03,15.809727668762209
+894532,ABT,1998-02-04,15.795700073242188
+894533,ABT,1998-02-05,15.851812362670898
+894534,ABT,1998-02-06,16.11834716796875
+894535,ABT,1998-02-09,16.090290069580078
+894536,ABT,1998-02-10,16.51113510131836
+894537,ABT,1998-02-11,16.42696762084961
+894538,ABT,1998-02-12,16.581275939941406
+894539,ABT,1998-02-13,16.623361587524414
+894540,ABT,1998-02-17,16.889896392822266
+894541,ABT,1998-02-18,16.805727005004883
+894542,ABT,1998-02-19,16.553220748901367
+894543,ABT,1998-02-20,16.66544532775879
+894544,ABT,1998-02-23,16.81975555419922
+894545,ABT,1998-02-24,16.791698455810547
+894546,ABT,1998-02-25,16.77766990661621
+894547,ABT,1998-02-26,16.7215576171875
+894548,ABT,1998-02-27,16.791698455810547
+894549,ABT,1998-03-02,16.87586784362793
+894550,ABT,1998-03-03,16.847810745239258
+894551,ABT,1998-03-04,16.66544532775879
+894552,ABT,1998-03-05,16.77766990661621
+894553,ABT,1998-03-06,17.030176162719727
+894554,ABT,1998-03-09,16.97406578063965
+894555,ABT,1998-03-10,17.254627227783203
+894556,ABT,1998-03-11,17.422964096069336
+894557,ABT,1998-03-12,17.521162033081055
+894558,ABT,1998-03-13,17.47907829284668
+894559,ABT,1998-03-16,17.493106842041016
+894560,ABT,1998-03-17,17.53519058227539
+894561,ABT,1998-03-18,17.338796615600586
+894562,ABT,1998-03-19,17.282684326171875
+894563,ABT,1998-03-20,17.451021194458008
+894564,ABT,1998-03-23,17.32476806640625
+894565,ABT,1998-03-24,17.22657012939453
+894566,ABT,1998-03-25,16.735586166381836
+894567,ABT,1998-03-26,16.917951583862305
+894568,ABT,1998-03-27,16.861839294433594
+894569,ABT,1998-03-30,16.637388229370117
+894570,ABT,1998-03-31,16.9039249420166
+894571,ABT,1998-04-01,17.0582332611084
+894572,ABT,1998-04-02,17.366853713989258
+894573,ABT,1998-04-03,17.549219131469727
+894574,ABT,1998-04-06,17.32476806640625
+894575,ABT,1998-04-07,17.240598678588867
+894576,ABT,1998-04-08,16.98809242248535
+894577,ABT,1998-04-09,17.14240264892578
+894578,ABT,1998-04-13,16.81975555419922
+894579,ABT,1998-04-14,16.87586784362793
+894580,ABT,1998-04-15,16.609333038330078
+894581,ABT,1998-04-16,16.160432815551758
+894582,ABT,1998-04-17,16.805727005004883
+894583,ABT,1998-04-20,16.398910522460938
+894584,ABT,1998-04-21,16.314741134643555
+894585,ABT,1998-04-22,16.216543197631836
+894586,ABT,1998-04-23,16.188488006591797
+894587,ABT,1998-04-24,16.11834716796875
+894588,ABT,1998-04-27,16.02014923095703
+894589,ABT,1998-04-28,15.753615379333496
+894590,ABT,1998-04-29,15.851812362670898
+894591,ABT,1998-04-30,16.41293716430664
+894592,ABT,1998-05-01,16.356826782226562
+894593,ABT,1998-05-04,16.27265739440918
+894594,ABT,1998-05-05,16.076263427734375
+894595,ABT,1998-05-06,15.865839958190918
+894596,ABT,1998-05-07,16.006122589111328
+894597,ABT,1998-05-08,16.30071258544922
+894598,ABT,1998-05-11,16.244600296020508
+894599,ABT,1998-05-12,16.45502281188965
+894600,ABT,1998-05-13,16.469051361083984
+894601,ABT,1998-05-14,16.27265739440918
+894602,ABT,1998-05-15,16.707529067993164
+894603,ABT,1998-05-18,16.9039249420166
+894604,ABT,1998-05-19,16.847810745239258
+894605,ABT,1998-05-20,17.156431198120117
+894606,ABT,1998-05-21,16.889896392822266
+894607,ABT,1998-05-22,16.917951583862305
+894608,ABT,1998-05-26,16.805727005004883
+894609,ABT,1998-05-27,16.7215576171875
+894610,ABT,1998-05-28,16.805727005004883
+894611,ABT,1998-05-29,16.651416778564453
+894612,ABT,1998-06-01,16.440994262695312
+894613,ABT,1998-06-02,16.41293716430664
+894614,ABT,1998-06-03,16.32876968383789
+894615,ABT,1998-06-04,16.3848819732666
+894616,ABT,1998-06-05,16.833782196044922
+894617,ABT,1998-06-08,16.693500518798828
+894618,ABT,1998-06-09,16.693500518798828
+894619,ABT,1998-06-10,16.833782196044922
+894620,ABT,1998-06-11,16.7215576171875
+894621,ABT,1998-06-12,17.22657012939453
+894622,ABT,1998-06-15,17.310739517211914
+894623,ABT,1998-06-16,17.50713348388672
+894624,ABT,1998-06-17,17.927978515625
+894625,ABT,1998-06-18,18.34882354736328
+894626,ABT,1998-06-19,17.956035614013672
+894627,ABT,1998-06-22,18.012147903442383
+894628,ABT,1998-06-23,18.29271125793457
+894629,ABT,1998-06-24,18.657442092895508
+894630,ABT,1998-06-25,18.68549919128418
+894631,ABT,1998-06-26,18.966062545776367
+894632,ABT,1998-06-29,18.994117736816406
+894633,ABT,1998-06-30,18.404935836791992
+894634,ABT,1998-07-01,18.6013298034668
+894635,ABT,1998-07-02,18.74161148071289
+894636,ABT,1998-07-06,19.190513610839844
+894637,ABT,1998-07-07,19.07828712463379
+894638,ABT,1998-07-08,19.218568801879883
+894639,ABT,1998-07-09,19.274681091308597
+894640,ABT,1998-07-10,19.695526123046875
+894641,ABT,1998-07-13,20.0041446685791
+894642,ABT,1998-07-14,20.228595733642575
+894643,ABT,1998-07-15,19.751638412475582
+894644,ABT,1998-07-16,20.0041446685791
+894645,ABT,1998-07-17,20.144426345825195
+894646,ABT,1998-07-20,20.060258865356445
+894647,ABT,1998-07-21,19.4710750579834
+894648,ABT,1998-07-22,20.032201766967773
+894649,ABT,1998-07-23,19.52718734741211
+894650,ABT,1998-07-24,19.583301544189453
+894651,ABT,1998-07-27,19.55524444580078
+894652,ABT,1998-07-28,19.1343994140625
+894653,ABT,1998-07-29,19.218568801879883
+894654,ABT,1998-07-30,19.330793380737305
+894655,ABT,1998-07-31,18.68549919128418
+894656,ABT,1998-08-03,19.02217483520508
+894657,ABT,1998-08-04,18.236597061157227
+894658,ABT,1998-08-05,18.236597061157227
+894659,ABT,1998-08-06,18.18048667907715
+894660,ABT,1998-08-07,18.15242958068848
+894661,ABT,1998-08-10,18.15242958068848
+894662,ABT,1998-08-11,18.32076644897461
+894663,ABT,1998-08-12,18.57327461242676
+894664,ABT,1998-08-13,18.57327461242676
+894665,ABT,1998-08-14,18.29271125793457
+894666,ABT,1998-08-17,18.966062545776367
+894667,ABT,1998-08-18,19.1343994140625
+894668,ABT,1998-08-19,19.274681091308597
+894669,ABT,1998-08-20,19.302738189697266
+894670,ABT,1998-08-21,19.4710750579834
+894671,ABT,1998-08-24,19.414962768554688
+894672,ABT,1998-08-25,19.414962768554688
+894673,ABT,1998-08-26,19.751638412475582
+894674,ABT,1998-08-27,19.07828712463379
+894675,ABT,1998-08-28,18.6013298034668
+894676,ABT,1998-08-31,17.282684326171875
+894677,ABT,1998-09-01,17.731584548950195
+894678,ABT,1998-09-02,17.47907829284668
+894679,ABT,1998-09-03,18.012147903442383
+894680,ABT,1998-09-04,17.787696838378906
+894681,ABT,1998-09-08,18.657442092895508
+894682,ABT,1998-09-09,18.236597061157227
+894683,ABT,1998-09-10,18.29271125793457
+894684,ABT,1998-09-11,18.432992935180664
+894685,ABT,1998-09-14,19.218568801879883
+894686,ABT,1998-09-15,19.723581314086918
+894687,ABT,1998-09-16,19.358850479125977
+894688,ABT,1998-09-17,19.10634422302246
+894689,ABT,1998-09-18,19.246625900268555
+894690,ABT,1998-09-21,19.751638412475582
+894691,ABT,1998-09-22,19.695526123046875
+894692,ABT,1998-09-23,20.45304679870605
+894693,ABT,1998-09-24,19.91997718811035
+894694,ABT,1998-09-25,19.86386489868164
+894695,ABT,1998-09-28,20.032201766967773
+894696,ABT,1998-09-29,20.032201766967773
+894697,ABT,1998-09-30,19.49913215637207
+894698,ABT,1998-10-01,18.966062545776367
+894699,ABT,1998-10-02,18.881893157958984
+894700,ABT,1998-10-05,19.38690757751465
+894701,ABT,1998-10-06,19.274681091308597
+894702,ABT,1998-10-07,18.76966857910156
+894703,ABT,1998-10-08,18.18048667907715
+894704,ABT,1998-10-09,18.825780868530277
+894705,ABT,1998-10-12,19.274681091308597
+894706,ABT,1998-10-13,19.52718734741211
+894707,ABT,1998-10-14,19.66747093200684
+894708,ABT,1998-10-15,19.89192008972168
+894709,ABT,1998-10-16,20.11637115478516
+894710,ABT,1998-10-19,20.11637115478516
+894711,ABT,1998-10-20,20.172483444213867
+894712,ABT,1998-10-21,20.144426345825195
+894713,ABT,1998-10-22,20.621383666992188
+894714,ABT,1998-10-23,21.0141716003418
+894715,ABT,1998-10-26,20.45304679870605
+894716,ABT,1998-10-27,20.172483444213867
+894717,ABT,1998-10-28,20.64944076538086
+894718,ABT,1998-10-29,21.18251037597656
+894719,ABT,1998-10-30,21.09834098815918
+894720,ABT,1998-11-02,21.12639808654785
+894721,ABT,1998-11-03,21.0141716003418
+894722,ABT,1998-11-04,20.481103897094727
+894723,ABT,1998-11-05,20.90194702148437
+894724,ABT,1998-11-06,21.238622665405277
+894725,ABT,1998-11-09,20.90194702148437
+894726,ABT,1998-11-10,21.322792053222656
+894727,ABT,1998-11-11,20.621383666992188
+894728,ABT,1998-11-12,20.537214279174805
+894729,ABT,1998-11-13,20.621383666992188
+894730,ABT,1998-11-16,21.715579986572266
+894731,ABT,1998-11-17,21.18251037597656
+894732,ABT,1998-11-18,21.238622665405277
+894733,ABT,1998-11-19,21.88391876220703
+894734,ABT,1998-11-20,22.08031272888184
+894735,ABT,1998-11-23,22.30476188659668
+894736,ABT,1998-11-24,21.940031051635746
+894737,ABT,1998-11-25,21.91197395324707
+894738,ABT,1998-11-27,22.136425018310547
+894739,ABT,1998-11-30,21.5472412109375
+894740,ABT,1998-12-01,21.491130828857425
+894741,ABT,1998-12-02,21.940031051635746
+894742,ABT,1998-12-03,21.491130828857425
+894743,ABT,1998-12-04,22.33281898498535
+894744,ABT,1998-12-07,22.33281898498535
+894745,ABT,1998-12-08,22.27670669555664
+894746,ABT,1998-12-09,22.164480209350582
+894747,ABT,1998-12-10,21.603355407714844
+894748,ABT,1998-12-11,21.940031051635746
+894749,ABT,1998-12-14,21.43501663208008
+894750,ABT,1998-12-15,21.09834098815918
+894751,ABT,1998-12-16,20.70555305480957
+894752,ABT,1998-12-17,21.40696144104004
+894753,ABT,1998-12-18,21.12639808654785
+894754,ABT,1998-12-21,20.789722442626957
+894755,ABT,1998-12-22,21.238622665405277
+894756,ABT,1998-12-23,21.715579986572266
+894757,ABT,1998-12-24,21.491130828857425
+894758,ABT,1998-12-28,21.07028579711914
+894759,ABT,1998-12-29,21.96808624267578
+894760,ABT,1998-12-30,21.827804565429688
+894761,ABT,1998-12-31,21.996143341064453
+894762,ABT,1999-01-04,21.88391876220703
+894763,ABT,1999-01-05,21.91197395324707
+894764,ABT,1999-01-06,21.743635177612305
+894765,ABT,1999-01-07,21.46307373046875
+894766,ABT,1999-01-08,21.378904342651367
+894767,ABT,1999-01-11,21.09834098815918
+894768,ABT,1999-01-12,20.90194702148437
+894769,ABT,1999-01-13,21.57529830932617
+894770,ABT,1999-01-14,21.294734954833984
+894771,ABT,1999-01-15,21.378904342651367
+894772,ABT,1999-01-19,20.817777633666992
+894773,ABT,1999-01-20,21.04222869873047
+894774,ABT,1999-01-21,20.20054054260254
+894775,ABT,1999-01-22,19.86386489868164
+894776,ABT,1999-01-25,19.49913215637207
+894777,ABT,1999-01-26,20.45304679870605
+894778,ABT,1999-01-27,20.537214279174805
+894779,ABT,1999-01-28,20.663469314575195
+894780,ABT,1999-01-29,20.845834732055664
+894781,ABT,1999-02-01,20.56527137756348
+894782,ABT,1999-02-02,20.70555305480957
+894783,ABT,1999-02-03,20.930004119873047
+894784,ABT,1999-02-04,20.481103897094727
+894785,ABT,1999-02-05,20.56527137756348
+894786,ABT,1999-02-08,20.25665283203125
+894787,ABT,1999-02-09,19.89192008972168
+894788,ABT,1999-02-10,20.20054054260254
+894789,ABT,1999-02-11,20.59332847595215
+894790,ABT,1999-02-12,20.20054054260254
+894791,ABT,1999-02-16,21.07028579711914
+894792,ABT,1999-02-17,20.20054054260254
+894793,ABT,1999-02-18,20.64944076538086
+894794,ABT,1999-02-19,20.64944076538086
+894795,ABT,1999-02-22,21.210567474365234
+894796,ABT,1999-02-23,21.18251037597656
+894797,ABT,1999-02-24,20.537214279174805
+894798,ABT,1999-02-25,20.76166534423828
+894799,ABT,1999-02-26,20.789722442626957
+894800,ABT,1999-03-01,20.621383666992188
+894801,ABT,1999-03-02,20.59332847595215
+894802,ABT,1999-03-03,21.09834098815918
+894803,ABT,1999-03-04,21.743635177612305
+894804,ABT,1999-03-05,22.192537307739254
+894805,ABT,1999-03-08,22.41698837280273
+894806,ABT,1999-03-09,22.30476188659668
+894807,ABT,1999-03-10,22.30476188659668
+894808,ABT,1999-03-11,22.72560691833496
+894809,ABT,1999-03-12,22.36087417602539
+894810,ABT,1999-03-15,22.753662109375
+894811,ABT,1999-03-16,22.809776306152344
+894812,ABT,1999-03-17,22.136425018310547
+894813,ABT,1999-03-18,22.22059440612793
+894814,ABT,1999-03-19,21.5472412109375
+894815,ABT,1999-03-22,21.79974937438965
+894816,ABT,1999-03-23,20.76166534423828
+894817,ABT,1999-03-24,21.18251037597656
+894818,ABT,1999-03-25,21.210567474365234
+894819,ABT,1999-03-26,21.0141716003418
+894820,ABT,1999-03-29,21.51918601989746
+894821,ABT,1999-03-30,21.491130828857425
+894822,ABT,1999-03-31,21.0141716003418
+894823,ABT,1999-04-01,21.35084724426269
+894824,ABT,1999-04-05,21.659467697143555
+894825,ABT,1999-04-06,21.659467697143555
+894826,ABT,1999-04-07,21.771692276000977
+894827,ABT,1999-04-08,23.09033966064453
+894828,ABT,1999-04-09,22.86588859558105
+894829,ABT,1999-04-12,23.56729507446289
+894830,ABT,1999-04-13,23.735633850097656
+894831,ABT,1999-04-14,23.11839485168457
+894832,ABT,1999-04-15,22.41698837280273
+894833,ABT,1999-04-16,22.02419853210449
+894834,ABT,1999-04-19,21.35084724426269
+894835,ABT,1999-04-20,22.837831497192383
+894836,ABT,1999-04-21,23.53923988342285
+894837,ABT,1999-04-22,23.48312759399414
+894838,ABT,1999-04-23,23.763690948486328
+894839,ABT,1999-04-26,23.42701530456543
+894840,ABT,1999-04-27,23.230621337890625
+894841,ABT,1999-04-28,22.92200088500977
+894842,ABT,1999-04-29,22.72560691833496
+894843,ABT,1999-04-30,21.715579986572266
+894844,ABT,1999-05-03,21.687524795532227
+894845,ABT,1999-05-04,21.18251037597656
+894846,ABT,1999-05-05,21.5472412109375
+894847,ABT,1999-05-06,21.210567474365234
+894848,ABT,1999-05-07,21.04222869873047
+894849,ABT,1999-05-10,20.90194702148437
+894850,ABT,1999-05-11,21.35084724426269
+894851,ABT,1999-05-12,22.33281898498535
+894852,ABT,1999-05-13,22.41698837280273
+894853,ABT,1999-05-14,21.91197395324707
+894854,ABT,1999-05-17,22.108367919921875
+894855,ABT,1999-05-18,21.43501663208008
+894856,ABT,1999-05-19,21.79974937438965
+894857,ABT,1999-05-20,21.378904342651367
+894858,ABT,1999-05-21,21.15445327758789
+894859,ABT,1999-05-24,20.228595733642575
+894860,ABT,1999-05-25,20.0041446685791
+894861,ABT,1999-05-26,19.976089477539062
+894862,ABT,1999-05-27,19.751638412475582
+894863,ABT,1999-05-28,20.28470993041992
+894864,ABT,1999-06-01,20.144426345825195
+894865,ABT,1999-06-02,20.368877410888672
+894866,ABT,1999-06-03,19.751638412475582
+894867,ABT,1999-06-04,20.20054054260254
+894868,ABT,1999-06-07,20.172483444213867
+894869,ABT,1999-06-08,20.144426345825195
+894870,ABT,1999-06-09,20.060258865356445
+894871,ABT,1999-06-10,19.583301544189453
+894872,ABT,1999-06-11,19.38690757751465
+894873,ABT,1999-06-14,19.38690757751465
+894874,ABT,1999-06-15,19.414962768554688
+894875,ABT,1999-06-16,19.751638412475582
+894876,ABT,1999-06-17,20.032201766967773
+894877,ABT,1999-06-18,20.060258865356445
+894878,ABT,1999-06-21,19.83580780029297
+894879,ABT,1999-06-22,19.52718734741211
+894880,ABT,1999-06-23,19.66747093200684
+894881,ABT,1999-06-24,19.52718734741211
+894882,ABT,1999-06-25,19.639413833618164
+894883,ABT,1999-06-28,19.779695510864254
+894884,ABT,1999-06-29,19.976089477539062
+894885,ABT,1999-06-30,20.368877410888672
+894886,ABT,1999-07-01,20.396934509277344
+894887,ABT,1999-07-02,20.368877410888672
+894888,ABT,1999-07-06,19.976089477539062
+894889,ABT,1999-07-07,19.55524444580078
+894890,ABT,1999-07-08,19.246625900268555
+894891,ABT,1999-07-09,18.93800544738769
+894892,ABT,1999-07-12,18.7977237701416
+894893,ABT,1999-07-13,18.62938690185547
+894894,ABT,1999-07-14,18.74161148071289
+894895,ABT,1999-07-15,18.7977237701416
+894896,ABT,1999-07-16,18.825780868530277
+894897,ABT,1999-07-19,18.74161148071289
+894898,ABT,1999-07-20,18.966062545776367
+894899,ABT,1999-07-21,19.414962768554688
+894900,ABT,1999-07-22,19.330793380737305
+894901,ABT,1999-07-23,19.246625900268555
+894902,ABT,1999-07-26,19.358850479125977
+894903,ABT,1999-07-27,19.44301986694336
+894904,ABT,1999-07-28,19.52718734741211
+894905,ABT,1999-07-29,19.4710750579834
+894906,ABT,1999-07-30,19.274681091308597
+894907,ABT,1999-08-02,19.44301986694336
+894908,ABT,1999-08-03,19.274681091308597
+894909,ABT,1999-08-04,18.994117736816406
+894910,ABT,1999-08-05,18.74161148071289
+894911,ABT,1999-08-06,18.62938690185547
+894912,ABT,1999-08-09,18.76966857910156
+894913,ABT,1999-08-10,18.71355438232422
+894914,ABT,1999-08-11,18.74161148071289
+894915,ABT,1999-08-12,18.51716041564941
+894916,ABT,1999-08-13,18.34882354736328
+894917,ABT,1999-08-16,18.71355438232422
+894918,ABT,1999-08-17,18.93800544738769
+894919,ABT,1999-08-18,18.7977237701416
+894920,ABT,1999-08-19,18.966062545776367
+894921,ABT,1999-08-20,19.302738189697266
+894922,ABT,1999-08-23,19.583301544189453
+894923,ABT,1999-08-24,19.83580780029297
+894924,ABT,1999-08-25,20.424989700317383
+894925,ABT,1999-08-26,19.83580780029297
+894926,ABT,1999-08-27,19.4710750579834
+894927,ABT,1999-08-30,19.695526123046875
+894928,ABT,1999-08-31,19.4710750579834
+894929,ABT,1999-09-01,19.751638412475582
+894930,ABT,1999-09-02,19.695526123046875
+894931,ABT,1999-09-03,20.088314056396484
+894932,ABT,1999-09-07,20.172483444213867
+894933,ABT,1999-09-08,20.20054054260254
+894934,ABT,1999-09-09,20.25665283203125
+894935,ABT,1999-09-10,20.481103897094727
+894936,ABT,1999-09-13,20.28470993041992
+894937,ABT,1999-09-14,19.695526123046875
+894938,ABT,1999-09-15,19.583301544189453
+894939,ABT,1999-09-16,19.302738189697266
+894940,ABT,1999-09-17,19.44301986694336
+894941,ABT,1999-09-20,19.639413833618164
+894942,ABT,1999-09-21,19.302738189697266
+894943,ABT,1999-09-22,18.966062545776367
+894944,ABT,1999-09-23,18.18048667907715
+894945,ABT,1999-09-24,17.89992332458496
+894946,ABT,1999-09-27,18.2646541595459
+894947,ABT,1999-09-28,17.956035614013672
+894948,ABT,1999-09-29,16.833782196044922
+894949,ABT,1999-09-30,16.469051361083984
+894950,ABT,1999-10-01,16.609333038330078
+894951,ABT,1999-10-04,16.889896392822266
+894952,ABT,1999-10-05,16.27265739440918
+894953,ABT,1999-10-06,16.32876968383789
+894954,ABT,1999-10-07,17.002120971679688
+894955,ABT,1999-10-08,18.32076644897461
+894956,ABT,1999-10-11,18.6013298034668
+894957,ABT,1999-10-12,18.15242958068848
+894958,ABT,1999-10-13,17.366853713989258
+894959,ABT,1999-10-14,17.22657012939453
+894960,ABT,1999-10-15,16.861839294433594
+894961,ABT,1999-10-18,16.7215576171875
+894962,ABT,1999-10-19,17.394908905029297
+894963,ABT,1999-10-20,17.47907829284668
+894964,ABT,1999-10-21,17.422964096069336
+894965,ABT,1999-10-22,17.53519058227539
+894966,ABT,1999-10-25,17.50713348388672
+894967,ABT,1999-10-26,16.889896392822266
+894968,ABT,1999-10-27,16.946008682250977
+894969,ABT,1999-10-28,17.87186622619629
+894970,ABT,1999-10-29,18.124372482299805
+894971,ABT,1999-11-01,18.09631729125977
+894972,ABT,1999-11-02,17.0582332611084
+894973,ABT,1999-11-03,16.525163650512695
+894974,ABT,1999-11-04,17.002120971679688
+894975,ABT,1999-11-05,17.254627227783203
+894976,ABT,1999-11-08,17.451021194458008
+894977,ABT,1999-11-09,16.609333038330078
+894978,ABT,1999-11-10,16.609333038330078
+894979,ABT,1999-11-11,16.3848819732666
+894980,ABT,1999-11-12,16.356826782226562
+894981,ABT,1999-11-15,16.440994262695312
+894982,ABT,1999-11-16,17.030176162719727
+894983,ABT,1999-11-17,16.749614715576172
+894984,ABT,1999-11-18,17.0582332611084
+894985,ABT,1999-11-19,16.833782196044922
+894986,ABT,1999-11-22,17.451021194458008
+894987,ABT,1999-11-23,17.030176162719727
+894988,ABT,1999-11-24,17.282684326171875
+894989,ABT,1999-11-26,17.0582332611084
+894990,ABT,1999-11-29,17.451021194458008
+894991,ABT,1999-11-30,17.0582332611084
+894992,ABT,1999-12-01,16.805727005004883
+894993,ABT,1999-12-02,16.868852615356445
+894994,ABT,1999-12-03,16.805727005004883
+894995,ABT,1999-12-06,16.32876968383789
+894996,ABT,1999-12-07,16.076263427734375
+894997,ABT,1999-12-08,15.957022666931152
+894998,ABT,1999-12-09,15.795700073242188
+894999,ABT,1999-12-10,15.655418395996094
+895000,ABT,1999-12-13,15.234574317932127
+895001,ABT,1999-12-14,14.95401096343994
+895002,ABT,1999-12-15,15.795700073242188
+895003,ABT,1999-12-16,17.731584548950195
+895004,ABT,1999-12-17,16.7215576171875
+895005,ABT,1999-12-20,16.812740325927734
+895006,ABT,1999-12-21,16.917951583862305
+895007,ABT,1999-12-22,16.833782196044922
+895008,ABT,1999-12-23,16.637388229370117
+895009,ABT,1999-12-27,16.693500518798828
+895010,ABT,1999-12-28,16.637388229370117
+895011,ABT,1999-12-29,16.32876968383789
+895012,ABT,1999-12-30,16.469051361083984
+895013,ABT,1999-12-31,16.30071258544922
+895014,ABT,2000-01-03,15.711530685424805
+895015,ABT,2000-01-04,15.262630462646484
+895016,ABT,2000-01-05,15.234574317932127
+895017,ABT,2000-01-06,15.767642974853516
+895018,ABT,2000-01-07,15.935980796813965
+895019,ABT,2000-01-10,15.823756217956545
+895020,ABT,2000-01-11,15.599306106567385
+895021,ABT,2000-01-12,15.290685653686523
+895022,ABT,2000-01-13,15.150404930114746
+895023,ABT,2000-01-14,15.487079620361328
+895024,ABT,2000-01-18,15.150404930114746
+895025,ABT,2000-01-19,14.841785430908203
+895026,ABT,2000-01-20,14.392884254455566
+895027,ABT,2000-01-21,14.000096321105955
+895028,ABT,2000-01-24,13.467025756835938
+895029,ABT,2000-01-25,13.298688888549805
+895030,ABT,2000-01-26,13.32674503326416
+895031,ABT,2000-01-27,13.831757545471191
+895032,ABT,2000-01-28,14.3087158203125
+895033,ABT,2000-01-31,14.617335319519045
+895034,ABT,2000-02-01,14.75761604309082
+895035,ABT,2000-02-02,14.841785430908203
+895036,ABT,2000-02-03,14.92595386505127
+895037,ABT,2000-02-04,15.459024429321287
+895038,ABT,2000-02-07,15.178461074829102
+895039,ABT,2000-02-08,15.318742752075195
+895040,ABT,2000-02-09,16.188488006591797
+895041,ABT,2000-02-10,15.767642974853516
+895042,ABT,2000-02-11,15.262630462646484
+895043,ABT,2000-02-14,15.73958683013916
+895044,ABT,2000-02-15,15.767642974853516
+895045,ABT,2000-02-16,15.571249008178713
+895046,ABT,2000-02-17,15.374855041503906
+895047,ABT,2000-02-18,14.645391464233398
+895048,ABT,2000-02-22,14.982067108154297
+895049,ABT,2000-02-23,14.420941352844238
+895050,ABT,2000-02-24,14.252602577209473
+895051,ABT,2000-02-25,14.392884254455566
+895052,ABT,2000-02-28,14.86984157562256
+895053,ABT,2000-02-29,14.813729286193848
+895054,ABT,2000-03-01,15.178461074829102
+895055,ABT,2000-03-02,15.038179397583008
+895056,ABT,2000-03-03,14.561222076416016
+895057,ABT,2000-03-06,14.028153419494627
+895058,ABT,2000-03-07,13.298688888549805
+895059,ABT,2000-03-08,13.915926933288574
+895060,ABT,2000-03-09,14.028153419494627
+895061,ABT,2000-03-10,13.88787078857422
+895062,ABT,2000-03-13,13.71953296661377
+895063,ABT,2000-03-14,13.972040176391602
+895064,ABT,2000-03-15,14.589279174804688
+895065,ABT,2000-03-16,15.487079620361328
+895066,ABT,2000-03-17,15.038179397583008
+895067,ABT,2000-03-20,15.206517219543455
+895068,ABT,2000-03-21,15.122347831726074
+895069,ABT,2000-03-22,15.402911186218262
+895070,ABT,2000-03-23,15.178461074829102
+895071,ABT,2000-03-24,15.09429168701172
+895072,ABT,2000-03-27,14.92595386505127
+895073,ABT,2000-03-28,15.206517219543455
+895074,ABT,2000-03-29,15.655418395996094
+895075,ABT,2000-03-30,15.935980796813965
+895076,ABT,2000-03-31,15.795700073242188
+895077,ABT,2000-04-03,16.609333038330078
+895078,ABT,2000-04-04,17.703527450561523
+895079,ABT,2000-04-05,16.66544532775879
+895080,ABT,2000-04-06,16.97406578063965
+895081,ABT,2000-04-07,16.440994262695312
+895082,ABT,2000-04-10,16.637388229370117
+895083,ABT,2000-04-11,17.08629035949707
+895084,ABT,2000-04-12,17.787696838378906
+895085,ABT,2000-04-13,17.5913028717041
+895086,ABT,2000-04-14,16.525163650512695
+895087,ABT,2000-04-17,16.917951583862305
+895088,ABT,2000-04-18,17.14240264892578
+895089,ABT,2000-04-19,17.22657012939453
+895090,ABT,2000-04-20,17.619359970092773
+895091,ABT,2000-04-24,17.984092712402344
+895092,ABT,2000-04-25,17.843809127807617
+895093,ABT,2000-04-26,17.50713348388672
+895094,ABT,2000-04-27,17.50713348388672
+895095,ABT,2000-04-28,17.254627227783203
+895096,ABT,2000-05-01,17.08629035949707
+895097,ABT,2000-05-02,17.14240264892578
+895098,ABT,2000-05-03,16.889896392822266
+895099,ABT,2000-05-04,16.7215576171875
+895100,ABT,2000-05-05,17.030176162719727
+895101,ABT,2000-05-08,17.422964096069336
+895102,ABT,2000-05-09,17.50713348388672
+895103,ABT,2000-05-10,17.310739517211914
+895104,ABT,2000-05-11,16.97406578063965
+895105,ABT,2000-05-12,16.609333038330078
+895106,ABT,2000-05-15,17.47907829284668
+895107,ABT,2000-05-16,17.338796615600586
+895108,ABT,2000-05-17,17.310739517211914
+895109,ABT,2000-05-18,18.208541870117188
+895110,ABT,2000-05-19,18.657442092895508
+895111,ABT,2000-05-22,19.190513610839844
+895112,ABT,2000-05-23,19.190513610839844
+895113,ABT,2000-05-24,19.513160705566406
+895114,ABT,2000-05-25,19.190513610839844
+895115,ABT,2000-05-26,18.71355438232422
+895116,ABT,2000-05-30,18.461048126220703
+895117,ABT,2000-05-31,18.2646541595459
+895118,ABT,2000-06-01,18.34882354736328
+895119,ABT,2000-06-02,17.563247680664062
+895120,ABT,2000-06-05,17.843809127807617
+895121,ABT,2000-06-06,18.040203094482425
+895122,ABT,2000-06-07,18.040203094482425
+895123,ABT,2000-06-08,18.236597061157227
+895124,ABT,2000-06-09,18.32076644897461
+895125,ABT,2000-06-12,18.09631729125977
+895126,ABT,2000-06-13,18.432992935180664
+895127,ABT,2000-06-14,18.853836059570312
+895128,ABT,2000-06-15,19.246625900268555
+895129,ABT,2000-06-16,19.05023193359375
+895130,ABT,2000-06-19,19.10634422302246
+895131,ABT,2000-06-20,18.76966857910156
+895132,ABT,2000-06-21,18.657442092895508
+895133,ABT,2000-06-22,18.32076644897461
+895134,ABT,2000-06-23,18.15242958068848
+895135,ABT,2000-06-26,18.432992935180664
+895136,ABT,2000-06-27,18.657442092895508
+895137,ABT,2000-06-28,19.092315673828125
+895138,ABT,2000-06-29,18.7977237701416
+895139,ABT,2000-06-30,20.0041446685791
+895140,ABT,2000-07-03,19.89192008972168
+895141,ABT,2000-07-05,20.0041446685791
+895142,ABT,2000-07-06,19.66747093200684
+895143,ABT,2000-07-07,19.44301986694336
+895144,ABT,2000-07-10,19.302738189697266
+895145,ABT,2000-07-11,19.302738189697266
+895146,ABT,2000-07-12,19.89192008972168
+895147,ABT,2000-07-13,19.583301544189453
+895148,ABT,2000-07-14,19.07828712463379
+895149,ABT,2000-07-17,19.07828712463379
+895150,ABT,2000-07-18,18.825780868530277
+895151,ABT,2000-07-19,18.461048126220703
+895152,ABT,2000-07-20,18.461048126220703
+895153,ABT,2000-07-21,18.124372482299805
+895154,ABT,2000-07-24,18.29271125793457
+895155,ABT,2000-07-25,17.843809127807617
+895156,ABT,2000-07-26,17.89992332458496
+895157,ABT,2000-07-27,17.956035614013672
+895158,ABT,2000-07-28,18.62938690185547
+895159,ABT,2000-07-31,18.62938690185547
+895160,ABT,2000-08-01,18.93800544738769
+895161,ABT,2000-08-02,19.190513610839844
+895162,ABT,2000-08-03,19.274681091308597
+895163,ABT,2000-08-04,18.853836059570312
+895164,ABT,2000-08-07,18.15242958068848
+895165,ABT,2000-08-08,18.040203094482425
+895166,ABT,2000-08-09,17.759641647338867
+895167,ABT,2000-08-10,18.208541870117188
+895168,ABT,2000-08-11,18.376880645751957
+895169,ABT,2000-08-14,18.040203094482425
+895170,ABT,2000-08-15,18.040203094482425
+895171,ABT,2000-08-16,18.32076644897461
+895172,ABT,2000-08-17,18.376880645751957
+895173,ABT,2000-08-18,18.040203094482425
+895174,ABT,2000-08-21,18.76966857910156
+895175,ABT,2000-08-22,18.881893157958984
+895176,ABT,2000-08-23,18.68549919128418
+895177,ABT,2000-08-24,18.376880645751957
+895178,ABT,2000-08-25,18.7977237701416
+895179,ABT,2000-08-28,19.414962768554688
+895180,ABT,2000-08-29,19.10634422302246
+895181,ABT,2000-08-30,19.330793380737305
+895182,ABT,2000-08-31,19.646427154541016
+895183,ABT,2000-09-01,19.414962768554688
+895184,ABT,2000-09-05,19.16245651245117
+895185,ABT,2000-09-06,19.02217483520508
+895186,ABT,2000-09-07,19.38690757751465
+895187,ABT,2000-09-08,19.807750701904297
+895188,ABT,2000-09-11,20.172483444213867
+895189,ABT,2000-09-12,20.144426345825195
+895190,ABT,2000-09-13,19.86386489868164
+895191,ABT,2000-09-14,19.751638412475582
+895192,ABT,2000-09-15,21.5472412109375
+895193,ABT,2000-09-18,19.86386489868164
+895194,ABT,2000-09-19,19.52718734741211
+895195,ABT,2000-09-20,19.723581314086918
+895196,ABT,2000-09-21,20.64944076538086
+895197,ABT,2000-09-22,21.771692276000977
+895198,ABT,2000-09-25,21.5472412109375
+895199,ABT,2000-09-26,20.873891830444336
+895200,ABT,2000-09-27,20.98611640930176
+895201,ABT,2000-09-28,20.95805931091309
+895202,ABT,2000-09-29,21.35084724426269
+895203,ABT,2000-10-02,21.51918601989746
+895204,ABT,2000-10-03,21.659467697143555
+895205,ABT,2000-10-04,21.266679763793945
+895206,ABT,2000-10-05,21.378904342651367
+895207,ABT,2000-10-06,21.51918601989746
+895208,ABT,2000-10-09,21.40696144104004
+895209,ABT,2000-10-10,22.02419853210449
+895210,ABT,2000-10-11,22.473100662231445
+895211,ABT,2000-10-12,22.33281898498535
+895212,ABT,2000-10-13,22.557268142700195
+895213,ABT,2000-10-16,22.641437530517575
+895214,ABT,2000-10-17,23.11839485168457
+895215,ABT,2000-10-18,22.893945693969727
+895216,ABT,2000-10-19,21.88391876220703
+895217,ABT,2000-10-20,21.91197395324707
+895218,ABT,2000-10-23,22.136425018310547
+895219,ABT,2000-10-24,22.108367919921875
+895220,ABT,2000-10-25,23.09033966064453
+895221,ABT,2000-10-26,22.92200088500977
+895222,ABT,2000-10-27,23.202564239501957
+895223,ABT,2000-10-30,24.24064826965332
+895224,ABT,2000-10-31,23.707578659057617
+895225,ABT,2000-11-01,23.735633850097656
+895226,ABT,2000-11-02,24.016197204589844
+895227,ABT,2000-11-03,23.679521560668945
+895228,ABT,2000-11-06,23.623409271240234
+895229,ABT,2000-11-07,23.48312759399414
+895230,ABT,2000-11-08,23.56729507446289
+895231,ABT,2000-11-09,23.51118469238281
+895232,ABT,2000-11-10,23.59535217285156
+895233,ABT,2000-11-13,23.00617027282715
+895234,ABT,2000-11-14,22.837831497192383
+895235,ABT,2000-11-15,23.903972625732425
+895236,ABT,2000-11-16,23.735633850097656
+895237,ABT,2000-11-17,23.39895820617676
+895238,ABT,2000-11-20,23.651464462280277
+895239,ABT,2000-11-21,24.184534072875977
+895240,ABT,2000-11-22,24.044252395629883
+895241,ABT,2000-11-24,23.81980323791504
+895242,ABT,2000-11-27,23.791746139526367
+895243,ABT,2000-11-28,24.57732391357422
+895244,ABT,2000-11-29,25.02622413635254
+895245,ABT,2000-11-30,24.717605590820312
+895246,ABT,2000-12-01,23.735633850097656
+895247,ABT,2000-12-04,24.26870346069336
+895248,ABT,2000-12-05,24.128421783447266
+895249,ABT,2000-12-06,22.97811317443848
+895250,ABT,2000-12-07,22.92200088500977
+895251,ABT,2000-12-08,22.30476188659668
+895252,ABT,2000-12-11,22.473100662231445
+895253,ABT,2000-12-12,22.52921295166016
+895254,ABT,2000-12-13,23.258676528930664
+895255,ABT,2000-12-14,21.603355407714844
+895256,ABT,2000-12-15,21.0141716003418
+895257,ABT,2000-12-18,22.24864959716797
+895258,ABT,2000-12-19,22.585325241088867
+895259,ABT,2000-12-20,21.91197395324707
+895260,ABT,2000-12-21,21.603355407714844
+895261,ABT,2000-12-22,21.266679763793945
+895262,ABT,2000-12-26,21.631410598754883
+895263,ABT,2000-12-27,21.79974937438965
+895264,ABT,2000-12-28,21.771692276000977
+895265,ABT,2000-12-29,21.743635177612305
+895266,ABT,2001-01-02,21.603355407714844
+895267,ABT,2001-01-03,21.12639808654785
+895268,ABT,2001-01-04,19.190513610839844
+895269,ABT,2001-01-05,19.302738189697266
+895270,ABT,2001-01-08,19.10634422302246
+895271,ABT,2001-01-09,19.52718734741211
+895272,ABT,2001-01-10,19.10634422302246
+895273,ABT,2001-01-11,18.881893157958984
+895274,ABT,2001-01-12,19.55524444580078
+895275,ABT,2001-01-16,20.20054054260254
+895276,ABT,2001-01-17,19.86386489868164
+895277,ABT,2001-01-18,20.228595733642575
+895278,ABT,2001-01-19,19.779695510864254
+895279,ABT,2001-01-22,19.83580780029297
+895280,ABT,2001-01-23,19.751638412475582
+895281,ABT,2001-01-24,19.414962768554688
+895282,ABT,2001-01-25,20.481103897094727
+895283,ABT,2001-01-26,20.73360824584961
+895284,ABT,2001-01-29,20.40254592895508
+895285,ABT,2001-01-30,20.222984313964844
+895286,ABT,2001-01-31,20.137693405151367
+895287,ABT,2001-02-01,20.64944076538086
+895288,ABT,2001-02-02,20.429479598999023
+895289,ABT,2001-02-05,20.797578811645508
+895290,ABT,2001-02-06,21.17465591430664
+895291,ABT,2001-02-07,21.3497257232666
+895292,ABT,2001-02-08,21.67742347717285
+895293,ABT,2001-02-09,21.72680282592773
+895294,ABT,2001-02-12,22.22059440612793
+895295,ABT,2001-02-13,21.394615173339844
+895296,ABT,2001-02-14,21.282390594482425
+895297,ABT,2001-02-15,21.524797439575195
+895298,ABT,2001-02-16,21.771692276000977
+895299,ABT,2001-02-20,21.848005294799805
+895300,ABT,2001-02-21,22.445043563842773
+895301,ABT,2001-02-22,22.42259979248047
+895302,ABT,2001-02-23,21.95125389099121
+895303,ABT,2001-02-26,22.085922241210938
+895304,ABT,2001-02-27,21.8255615234375
+895305,ABT,2001-02-28,21.99165344238281
+895306,ABT,2001-03-01,22.368730545043945
+895307,ABT,2001-03-02,22.30139541625977
+895308,ABT,2001-03-05,21.982675552368164
+895309,ABT,2001-03-06,21.55621910095215
+895310,ABT,2001-03-07,21.15669822692871
+895311,ABT,2001-03-08,21.771692276000977
+895312,ABT,2001-03-09,21.43950653076172
+895313,ABT,2001-03-12,21.18363380432129
+895314,ABT,2001-03-13,21.49337387084961
+895315,ABT,2001-03-14,20.77513313293457
+895316,ABT,2001-03-15,20.77513313293457
+895317,ABT,2001-03-16,20.20054054260254
+895318,ABT,2001-03-19,20.088314056396484
+895319,ABT,2001-03-20,19.437408447265625
+895320,ABT,2001-03-21,19.751638412475582
+895321,ABT,2001-03-22,19.51820945739746
+895322,ABT,2001-03-23,19.51820945739746
+895323,ABT,2001-03-26,19.86386489868164
+895324,ABT,2001-03-27,20.101781845092773
+895325,ABT,2001-03-28,20.438457489013672
+895326,ABT,2001-03-29,20.873891830444336
+895327,ABT,2001-03-30,21.18363380432129
+895328,ABT,2001-04-02,20.82900047302246
+895329,ABT,2001-04-03,20.164627075195312
+895330,ABT,2001-04-04,20.3935661315918
+895331,ABT,2001-04-05,21.143230438232425
+895332,ABT,2001-04-06,21.22403335571289
+895333,ABT,2001-04-09,21.735780715942383
+895334,ABT,2001-04-10,21.641511917114254
+895335,ABT,2001-04-11,21.09385108947754
+895336,ABT,2001-04-12,20.50130271911621
+895337,ABT,2001-04-16,20.891847610473636
+895338,ABT,2001-04-17,21.143230438232425
+895339,ABT,2001-04-18,21.048961639404297
+895340,ABT,2001-04-19,20.52374839782715
+895341,ABT,2001-04-20,20.24094009399414
+895342,ABT,2001-04-23,19.99404525756836
+895343,ABT,2001-04-24,19.94466590881348
+895344,ABT,2001-04-25,20.429479598999023
+895345,ABT,2001-04-26,20.137693405151367
+895346,ABT,2001-04-27,20.64046287536621
+895347,ABT,2001-04-30,20.82002258300781
+895348,ABT,2001-05-01,20.559659957885746
+895349,ABT,2001-05-02,20.36663246154785
+895350,ABT,2001-05-03,20.564149856567383
+895351,ABT,2001-05-04,20.914291381835938
+895352,ABT,2001-05-07,21.09834098815918
+895353,ABT,2001-05-08,21.412572860717773
+895354,ABT,2001-05-09,21.70884704589844
+895355,ABT,2001-05-10,21.59213256835937
+895356,ABT,2001-05-11,22.11285781860352
+895357,ABT,2001-05-14,22.377708435058597
+895358,ABT,2001-05-15,23.11839485168457
+895359,ABT,2001-05-16,24.150867462158203
+895360,ABT,2001-05-17,24.105976104736328
+895361,ABT,2001-05-18,23.80072593688965
+895362,ABT,2001-05-21,23.90846061706543
+895363,ABT,2001-05-22,23.769302368164062
+895364,ABT,2001-05-23,23.746856689453125
+895365,ABT,2001-05-24,23.3159122467041
+895366,ABT,2001-05-25,23.073505401611328
+895367,ABT,2001-05-29,23.05105972290039
+895368,ABT,2001-05-30,23.10941696166992
+895369,ABT,2001-05-31,23.3338680267334
+895370,ABT,2001-06-01,23.17226219177246
+895371,ABT,2001-06-04,23.27102279663086
+895372,ABT,2001-06-05,23.72441291809082
+895373,ABT,2001-06-06,23.208175659179688
+895374,ABT,2001-06-07,23.18572998046875
+895375,ABT,2001-06-08,23.12737274169922
+895376,ABT,2001-06-11,22.620115280151367
+895377,ABT,2001-06-12,22.768253326416016
+895378,ABT,2001-06-13,22.79518699645996
+895379,ABT,2001-06-14,22.66949462890625
+895380,ABT,2001-06-15,22.696428298950195
+895381,ABT,2001-06-18,22.93883514404297
+895382,ABT,2001-06-19,23.019636154174805
+895383,ABT,2001-06-20,23.45507049560547
+895384,ABT,2001-06-21,23.791746139526367
+895385,ABT,2001-06-22,23.35182380676269
+895386,ABT,2001-06-25,23.280000686645508
+895387,ABT,2001-06-26,23.10492706298828
+895388,ABT,2001-06-27,22.445043563842773
+895389,ABT,2001-06-28,22.718873977661133
+895390,ABT,2001-06-29,21.5472412109375
+895391,ABT,2001-07-02,22.16223526000977
+895392,ABT,2001-07-03,22.117345809936523
+895393,ABT,2001-07-05,21.969209671020508
+895394,ABT,2001-07-06,21.23750114440918
+895395,ABT,2001-07-09,21.502351760864254
+895396,ABT,2001-07-10,21.72680282592773
+895397,ABT,2001-07-11,22.52584648132324
+895398,ABT,2001-07-12,21.996143341064453
+895399,ABT,2001-07-13,22.26548385620117
+895400,ABT,2001-07-16,22.33281898498535
+895401,ABT,2001-07-17,22.512378692626957
+895402,ABT,2001-07-18,23.140840530395508
+895403,ABT,2001-07-19,23.16328430175781
+895404,ABT,2001-07-20,23.46853828430176
+895405,ABT,2001-07-23,23.077993392944336
+895406,ABT,2001-07-24,23.019636154174805
+895407,ABT,2001-07-25,23.11839485168457
+895408,ABT,2001-07-26,23.275510787963867
+895409,ABT,2001-07-27,23.136350631713867
+895410,ABT,2001-07-30,23.47302627563477
+895411,ABT,2001-07-31,24.05659866333008
+895412,ABT,2001-08-01,23.83663749694824
+895413,ABT,2001-08-02,23.342845916748047
+895414,ABT,2001-08-03,23.45956039428711
+895415,ABT,2001-08-06,23.212665557861328
+895416,ABT,2001-08-07,23.607696533203125
+895417,ABT,2001-08-08,23.28448867797852
+895418,ABT,2001-08-09,23.14981842041016
+895419,ABT,2001-08-10,23.46853828430176
+895420,ABT,2001-08-13,23.589740753173828
+895421,ABT,2001-08-14,23.47302627563477
+895422,ABT,2001-08-15,23.859081268310547
+895423,ABT,2001-08-16,23.77828025817871
+895424,ABT,2001-08-17,23.47302627563477
+895425,ABT,2001-08-20,23.78725814819336
+895426,ABT,2001-08-21,23.675031661987305
+895427,ABT,2001-08-22,23.769302368164062
+895428,ABT,2001-08-23,23.47302627563477
+895429,ABT,2001-08-24,23.56729507446289
+895430,ABT,2001-08-27,23.369779586791992
+895431,ABT,2001-08-28,23.073505401611328
+895432,ABT,2001-08-29,22.893945693969727
+895433,ABT,2001-08-30,22.58869171142578
+895434,ABT,2001-08-31,22.31037330627441
+895435,ABT,2001-09-04,22.71438407897949
+895436,ABT,2001-09-05,23.1767520904541
+895437,ABT,2001-09-06,22.42708778381348
+895438,ABT,2001-09-07,21.95125389099121
+895439,ABT,2001-09-10,22.234060287475582
+895440,ABT,2001-09-17,22.682960510253903
+895441,ABT,2001-09-18,22.629093170166016
+895442,ABT,2001-09-19,22.26548385620117
+895443,ABT,2001-09-20,21.76720428466797
+895444,ABT,2001-09-21,21.12078666687012
+895445,ABT,2001-09-24,21.210567474365234
+895446,ABT,2001-09-25,21.749248504638672
+895447,ABT,2001-09-26,22.40015411376953
+895448,ABT,2001-09-27,22.88945579528809
+895449,ABT,2001-09-28,23.275510787963867
+895450,ABT,2001-10-01,23.69747734069824
+895451,ABT,2001-10-02,23.9713077545166
+895452,ABT,2001-10-03,23.095949172973636
+895453,ABT,2001-10-04,23.19021987915039
+895454,ABT,2001-10-05,23.3338680267334
+895455,ABT,2001-10-08,23.239599227905277
+895456,ABT,2001-10-09,22.907411575317383
+895457,ABT,2001-10-10,23.63463020324707
+895458,ABT,2001-10-11,22.90292358398437
+895459,ABT,2001-10-12,23.30244445800781
+895460,ABT,2001-10-15,23.791746139526367
+895461,ABT,2001-10-16,24.007219314575195
+895462,ABT,2001-10-17,23.890504837036133
+895463,ABT,2001-10-18,23.59423065185547
+895464,ABT,2001-10-19,23.814191818237305
+895465,ABT,2001-10-22,24.50101089477539
+895466,ABT,2001-10-23,24.17780113220215
+895467,ABT,2001-10-24,24.34838485717773
+895468,ABT,2001-10-25,24.4875431060791
+895469,ABT,2001-10-26,24.37531852722168
+895470,ABT,2001-10-29,24.254114151000977
+895471,ABT,2001-10-30,24.141889572143555
+895472,ABT,2001-10-31,23.78276824951172
+895473,ABT,2001-11-01,24.204734802246094
+895474,ABT,2001-11-02,24.44265365600586
+895475,ABT,2001-11-05,24.150867462158203
+895476,ABT,2001-11-06,24.352872848510746
+895477,ABT,2001-11-07,24.11495590209961
+895478,ABT,2001-11-08,24.0296630859375
+895479,ABT,2001-11-09,23.881526947021484
+895480,ABT,2001-11-12,24.065576553344727
+895481,ABT,2001-11-13,23.84561538696289
+895482,ABT,2001-11-14,23.42364883422852
+895483,ABT,2001-11-15,23.746856689453125
+895484,ABT,2001-11-16,23.356313705444336
+895485,ABT,2001-11-19,23.401203155517575
+895486,ABT,2001-11-20,23.764812469482425
+895487,ABT,2001-11-21,24.128421783447266
+895488,ABT,2001-11-23,24.218202590942383
+895489,ABT,2001-11-26,24.263093948364254
+895490,ABT,2001-11-27,24.141889572143555
+895491,ABT,2001-11-28,24.281049728393555
+895492,ABT,2001-11-29,24.4875431060791
+895493,ABT,2001-11-30,24.68954849243164
+895494,ABT,2001-12-03,24.89604377746582
+895495,ABT,2001-12-04,24.729949951171875
+895496,ABT,2001-12-05,24.76137351989746
+895497,ABT,2001-12-06,24.653636932373047
+895498,ABT,2001-12-07,24.75239562988281
+895499,ABT,2001-12-10,24.91399955749512
+895500,ABT,2001-12-11,24.30349349975586
+895501,ABT,2001-12-12,23.809703826904297
+895502,ABT,2001-12-13,23.877037048339844
+895503,ABT,2001-12-14,24.42020797729492
+895504,ABT,2001-12-17,24.24064826965332
+895505,ABT,2001-12-18,24.173311233520508
+895506,ABT,2001-12-19,24.60874557495117
+895507,ABT,2001-12-20,24.95888900756836
+895508,ABT,2001-12-21,25.403301239013672
+895509,ABT,2001-12-24,25.34494400024414
+895510,ABT,2001-12-26,25.484102249145508
+895511,ABT,2001-12-27,25.36289978027344
+895512,ABT,2001-12-28,25.35392189025879
+895513,ABT,2001-12-31,25.02622413635254
+895514,ABT,2002-01-02,25.066625595092773
+895515,ABT,2002-01-03,25.08906936645508
+895516,ABT,2002-01-04,25.04417991638184
+895517,ABT,2002-01-07,24.86910820007324
+895518,ABT,2002-01-08,24.707504272460938
+895519,ABT,2002-01-09,24.572834014892575
+895520,ABT,2002-01-10,24.79728507995605
+895521,ABT,2002-01-11,25.08458137512207
+895522,ABT,2002-01-14,25.08906936645508
+895523,ABT,2002-01-15,25.035202026367188
+895524,ABT,2002-01-16,25.36289978027344
+895525,ABT,2002-01-17,25.76691055297852
+895526,ABT,2002-01-18,25.77140045166016
+895527,ABT,2002-01-22,25.80282211303711
+895528,ABT,2002-01-23,25.762422561645508
+895529,ABT,2002-01-24,25.73997688293457
+895530,ABT,2002-01-25,25.69508552551269
+895531,ABT,2002-01-28,25.52001571655273
+895532,ABT,2002-01-29,25.237207412719727
+895533,ABT,2002-01-30,25.35392189025879
+895534,ABT,2002-01-31,25.901580810546875
+895535,ABT,2002-02-01,25.78486633300781
+895536,ABT,2002-02-04,25.41227912902832
+895537,ABT,2002-02-05,25.587350845336918
+895538,ABT,2002-02-06,25.102537155151367
+895539,ABT,2002-02-07,24.94991111755371
+895540,ABT,2002-02-08,24.819730758666992
+895541,ABT,2002-02-11,24.994800567626957
+895542,ABT,2002-02-12,25.19680595397949
+895543,ABT,2002-02-13,25.124982833862305
+895544,ABT,2002-02-14,25.259653091430664
+895545,ABT,2002-02-15,25.73997688293457
+895546,ABT,2002-02-19,25.403301239013672
+895547,ABT,2002-02-20,25.847713470458984
+895548,ABT,2002-02-21,25.65468406677246
+895549,ABT,2002-02-22,25.86117935180664
+895550,ABT,2002-02-25,25.484102249145508
+895551,ABT,2002-02-26,25.35841178894043
+895552,ABT,2002-02-27,25.313520431518555
+895553,ABT,2002-02-28,25.38534545898437
+895554,ABT,2002-03-01,25.80731201171875
+895555,ABT,2002-03-04,25.753442764282227
+895556,ABT,2002-03-05,24.69852638244629
+895557,ABT,2002-03-06,25.14742660522461
+895558,ABT,2002-03-07,24.397762298583984
+895559,ABT,2002-03-08,24.281049728393555
+895560,ABT,2002-03-11,24.541410446166992
+895561,ABT,2002-03-12,24.77483940124512
+895562,ABT,2002-03-13,24.91399955749512
+895563,ABT,2002-03-14,24.61772346496582
+895564,ABT,2002-03-15,24.245136260986328
+895565,ABT,2002-03-18,24.02068519592285
+895566,ABT,2002-03-19,23.962329864501957
+895567,ABT,2002-03-20,23.25306510925293
+895568,ABT,2002-03-21,23.50444984436035
+895569,ABT,2002-03-22,24.105976104736328
+895570,ABT,2002-03-25,23.52689552307129
+895571,ABT,2002-03-26,23.719921112060547
+895572,ABT,2002-03-27,23.30244445800781
+895573,ABT,2002-03-28,23.61218643188477
+895574,ABT,2002-04-01,23.89948272705078
+895575,ABT,2002-04-02,24.007219314575195
+895576,ABT,2002-04-03,23.769302368164062
+895577,ABT,2002-04-04,23.70196533203125
+895578,ABT,2002-04-05,23.30244445800781
+895579,ABT,2002-04-08,23.32040023803711
+895580,ABT,2002-04-09,23.63912010192871
+895581,ABT,2002-04-10,24.50101089477539
+895582,ABT,2002-04-11,24.15984535217285
+895583,ABT,2002-04-12,24.10148811340332
+895584,ABT,2002-04-15,24.128421783447266
+895585,ABT,2002-04-16,24.388784408569336
+895586,ABT,2002-04-17,24.465097427368164
+895587,ABT,2002-04-18,24.541410446166992
+895588,ABT,2002-04-19,24.57732391357422
+895589,ABT,2002-04-22,24.41571807861328
+895590,ABT,2002-04-23,24.50101089477539
+895591,ABT,2002-04-24,24.08802032470703
+895592,ABT,2002-04-25,23.96681785583496
+895593,ABT,2002-04-26,24.29451560974121
+895594,ABT,2002-04-29,23.85459327697754
+895595,ABT,2002-04-30,24.218202590942383
+895596,ABT,2002-05-01,24.68954849243164
+895597,ABT,2002-05-02,24.24064826965332
+895598,ABT,2002-05-03,23.984773635864254
+895599,ABT,2002-05-06,23.42364883422852
+895600,ABT,2002-05-07,23.19919776916504
+895601,ABT,2002-05-08,23.52240562438965
+895602,ABT,2002-05-09,23.410181045532227
+895603,ABT,2002-05-10,23.00617027282715
+895604,ABT,2002-05-13,22.90292358398437
+895605,ABT,2002-05-14,23.226131439208984
+895606,ABT,2002-05-15,21.053451538085938
+895607,ABT,2002-05-16,20.537214279174805
+895608,ABT,2002-05-17,21.3676815032959
+895609,ABT,2002-05-20,21.10283088684082
+895610,ABT,2002-05-21,20.932247161865234
+895611,ABT,2002-05-22,21.3676815032959
+895612,ABT,2002-05-23,21.43501663208008
+895613,ABT,2002-05-24,21.053451538085938
+895614,ABT,2002-05-28,20.995094299316406
+895615,ABT,2002-05-29,21.143230438232425
+895616,ABT,2002-05-30,20.98162651062012
+895617,ABT,2002-05-31,21.322792053222656
+895618,ABT,2002-06-03,20.38907814025879
+895619,ABT,2002-06-04,20.05240249633789
+895620,ABT,2002-06-05,20.222984313964844
+895621,ABT,2002-06-06,20.088314056396484
+895622,ABT,2002-06-07,20.362144470214844
+895623,ABT,2002-06-10,20.50130271911621
+895624,ABT,2002-06-11,17.192903518676758
+895625,ABT,2002-06-12,16.618310928344727
+895626,ABT,2002-06-13,16.13798713684082
+895627,ABT,2002-06-14,16.497106552124023
+895628,ABT,2002-06-17,16.954986572265625
+895629,ABT,2002-06-18,17.394908905029297
+895630,ABT,2002-06-19,16.9011173248291
+895631,ABT,2002-06-20,16.91009521484375
+895632,ABT,2002-06-21,16.218788146972656
+895633,ABT,2002-06-24,16.708091735839844
+895634,ABT,2002-06-25,17.10761260986328
+895635,ABT,2002-06-26,17.03578758239746
+895636,ABT,2002-06-27,17.5744686126709
+895637,ABT,2002-06-28,16.9011173248291
+895638,ABT,2002-07-01,16.744003295898438
+895639,ABT,2002-07-02,16.510574340820312
+895640,ABT,2002-07-03,16.65422248840332
+895641,ABT,2002-07-05,16.820316314697266
+895642,ABT,2002-07-08,16.609333038330078
+895643,ABT,2002-07-09,15.895580291748049
+895644,ABT,2002-07-10,15.217740058898926
+895645,ABT,2002-07-11,14.20771312713623
+895646,ABT,2002-07-12,14.881064414978027
+895647,ABT,2002-07-15,15.487079620361328
+895648,ABT,2002-07-16,15.083069801330566
+895649,ABT,2002-07-17,15.531970024108888
+895650,ABT,2002-07-18,14.845151901245115
+895651,ABT,2002-07-19,14.427674293518066
+895652,ABT,2002-07-22,14.364828109741213
+895653,ABT,2002-07-23,13.915926933288574
+895654,ABT,2002-07-24,15.01573371887207
+895655,ABT,2002-07-25,16.887651443481445
+895656,ABT,2002-07-26,17.350019454956055
+895657,ABT,2002-07-29,17.798919677734375
+895658,ABT,2002-07-30,18.135595321655277
+895659,ABT,2002-07-31,18.588985443115234
+895660,ABT,2002-08-01,17.915634155273438
+895661,ABT,2002-08-02,18.009902954101562
+895662,ABT,2002-08-05,16.99089813232422
+895663,ABT,2002-08-06,17.089656829833984
+895664,ABT,2002-08-07,17.8931884765625
+895665,ABT,2002-08-08,18.29271125793457
+895666,ABT,2002-08-09,18.104171752929688
+895667,ABT,2002-08-12,18.28822135925293
+895668,ABT,2002-08-13,17.740562438964844
+895669,ABT,2002-08-14,17.96052360534668
+895670,ABT,2002-08-15,18.09070587158203
+895671,ABT,2002-08-16,17.933589935302734
+895672,ABT,2002-08-19,17.956035614013672
+895673,ABT,2002-08-20,17.552024841308594
+895674,ABT,2002-08-21,18.15355110168457
+895675,ABT,2002-08-22,18.737123489379883
+895676,ABT,2002-08-23,18.193952560424805
+895677,ABT,2002-08-26,18.48573875427246
+895678,ABT,2002-08-27,18.297199249267575
+895679,ABT,2002-08-28,17.88421058654785
+895680,ABT,2002-08-29,18.16701889038086
+895681,ABT,2002-08-30,17.969501495361328
+895682,ABT,2002-09-03,17.18392562866211
+895683,ABT,2002-09-04,17.417354583740234
+895684,ABT,2002-09-05,16.96845245361328
+895685,ABT,2002-09-06,16.833782196044922
+895686,ABT,2002-09-09,17.026809692382812
+895687,ABT,2002-09-10,17.125568389892578
+895688,ABT,2002-09-11,17.332063674926758
+895689,ABT,2002-09-12,17.156991958618164
+895690,ABT,2002-09-13,16.887651443481445
+895691,ABT,2002-09-16,17.1973934173584
+895692,ABT,2002-09-17,17.32308578491211
+895693,ABT,2002-09-18,18.14457321166992
+895694,ABT,2002-09-19,18.000925064086914
+895695,ABT,2002-09-20,18.764057159423828
+895696,ABT,2002-09-23,18.719167709350582
+895697,ABT,2002-09-24,18.898727416992188
+895698,ABT,2002-09-25,19.6618595123291
+895699,ABT,2002-09-26,18.80894660949707
+895700,ABT,2002-09-27,18.11315155029297
+895701,ABT,2002-09-30,18.135595321655277
+895702,ABT,2002-10-01,18.853836059570312
+895703,ABT,2002-10-02,18.69672203063965
+895704,ABT,2002-10-03,19.028907775878903
+895705,ABT,2002-10-04,18.35555648803711
+895706,ABT,2002-10-07,17.754030227661133
+895707,ABT,2002-10-08,17.71811866760254
+895708,ABT,2002-10-09,18.09070587158203
+895709,ABT,2002-10-10,18.09519386291504
+895710,ABT,2002-10-11,18.62489891052246
+895711,ABT,2002-10-14,19.428430557250977
+895712,ABT,2002-10-15,19.80999565124512
+895713,ABT,2002-10-16,19.52718734741211
+895714,ABT,2002-10-17,19.841419219970703
+895715,ABT,2002-10-18,19.751638412475582
+895716,ABT,2002-10-21,19.59452247619629
+895717,ABT,2002-10-22,19.21295738220215
+895718,ABT,2002-10-23,19.374561309814453
+895719,ABT,2002-10-24,19.05584144592285
+895720,ABT,2002-10-25,19.33864974975586
+895721,ABT,2002-10-28,19.114198684692383
+895722,ABT,2002-10-29,18.79548072814941
+895723,ABT,2002-10-30,18.903215408325195
+895724,ABT,2002-10-31,18.79548072814941
+895725,ABT,2002-11-01,18.73263359069824
+895726,ABT,2002-11-04,18.8852596282959
+895727,ABT,2002-11-05,19.504743576049805
+895728,ABT,2002-11-06,20.44743537902832
+895729,ABT,2002-11-07,20.49232482910156
+895730,ABT,2002-11-08,20.600061416625977
+895731,ABT,2002-11-11,19.79203987121582
+895732,ABT,2002-11-12,19.500253677368164
+895733,ABT,2002-11-13,19.293760299682617
+895734,ABT,2002-11-14,19.73368263244629
+895735,ABT,2002-11-15,20.1780948638916
+895736,ABT,2002-11-18,19.99404525756836
+895737,ABT,2002-11-19,19.94915580749512
+895738,ABT,2002-11-20,20.290319442749023
+895739,ABT,2002-11-21,20.249919891357425
+895740,ABT,2002-11-22,19.6618595123291
+895741,ABT,2002-11-25,19.652881622314453
+895742,ABT,2002-11-26,19.46434211730957
+895743,ABT,2002-11-27,19.572078704833984
+895744,ABT,2002-11-29,19.652881622314453
+895745,ABT,2002-12-02,18.87628173828125
+895746,ABT,2002-12-03,18.93463897705078
+895747,ABT,2002-12-04,18.966062545776367
+895748,ABT,2002-12-05,18.62938690185547
+895749,ABT,2002-12-06,19.27580451965332
+895750,ABT,2002-12-09,18.69672203063965
+895751,ABT,2002-12-10,18.216398239135746
+895752,ABT,2002-12-11,18.41840362548828
+895753,ABT,2002-12-12,18.33760070800781
+895754,ABT,2002-12-13,18.1715087890625
+895755,ABT,2002-12-16,18.38698005676269
+895756,ABT,2002-12-17,18.409425735473636
+895757,ABT,2002-12-18,18.30168914794922
+895758,ABT,2002-12-19,18.131107330322266
+895759,ABT,2002-12-20,17.37246322631836
+895760,ABT,2002-12-23,17.11659049987793
+895761,ABT,2002-12-24,16.92356300354004
+895762,ABT,2002-12-26,16.45221710205078
+895763,ABT,2002-12-27,16.510574340820312
+895764,ABT,2002-12-30,16.65422248840332
+895765,ABT,2002-12-31,17.956035614013672
+895766,ABT,2003-01-02,17.978479385375977
+895767,ABT,2003-01-03,18.15355110168457
+895768,ABT,2003-01-06,18.270265579223636
+895769,ABT,2003-01-07,17.448776245117188
+895770,ABT,2003-01-08,17.888700485229492
+895771,ABT,2003-01-09,17.947057723999023
+895772,ABT,2003-01-10,17.857276916503906
+895773,ABT,2003-01-13,17.700162887573242
+895774,ABT,2003-01-14,17.534067153930664
+895775,ABT,2003-01-15,17.03578758239746
+895776,ABT,2003-01-16,17.596914291381836
+895777,ABT,2003-01-17,17.0582332611084
+895778,ABT,2003-01-21,17.24228286743164
+895779,ABT,2003-01-22,17.161481857299805
+895780,ABT,2003-01-23,17.18392562866211
+895781,ABT,2003-01-24,16.766447067260742
+895782,ABT,2003-01-27,16.59137725830078
+895783,ABT,2003-01-28,16.92356300354004
+895784,ABT,2003-01-29,17.139036178588867
+895785,ABT,2003-01-30,17.04476547241211
+895786,ABT,2003-01-31,17.112102508544922
+895787,ABT,2003-02-03,17.013343811035156
+895788,ABT,2003-02-04,16.699113845825195
+895789,ABT,2003-02-05,16.555463790893555
+895790,ABT,2003-02-06,16.564441680908203
+895791,ABT,2003-02-07,16.766447067260742
+895792,ABT,2003-02-10,16.582399368286133
+895793,ABT,2003-02-11,16.236745834350586
+895794,ABT,2003-02-12,15.895580291748049
+895795,ABT,2003-02-13,15.657663345336914
+895796,ABT,2003-02-14,16.07514190673828
+895797,ABT,2003-02-18,16.429771423339844
+895798,ABT,2003-02-19,16.07065200805664
+895799,ABT,2003-02-20,15.801310539245604
+895800,ABT,2003-02-21,15.747443199157717
+895801,ABT,2003-02-24,15.433212280273438
+895802,ABT,2003-02-25,15.576861381530762
+895803,ABT,2003-02-26,15.576861381530762
+895804,ABT,2003-02-27,15.949447631835938
+895805,ABT,2003-02-28,15.989849090576172
+895806,ABT,2003-03-03,15.724998474121094
+895807,ABT,2003-03-04,15.918025016784668
+895808,ABT,2003-03-05,16.13349723815918
+895809,ABT,2003-03-06,15.81028938293457
+895810,ABT,2003-03-07,15.913536071777344
+895811,ABT,2003-03-10,15.491568565368652
+895812,ABT,2003-03-11,15.608283996582031
+895813,ABT,2003-03-12,15.689085960388184
+895814,ABT,2003-03-13,16.106563568115234
+895815,ABT,2003-03-14,15.79682159423828
+895816,ABT,2003-03-17,16.40732765197754
+895817,ABT,2003-03-18,16.784404754638672
+895818,ABT,2003-03-19,17.112102508544922
+895819,ABT,2003-03-20,16.937030792236328
+895820,ABT,2003-03-21,17.63731575012207
+895821,ABT,2003-03-24,17.215349197387695
+895822,ABT,2003-03-25,17.49815559387207
+895823,ABT,2003-03-26,17.43979835510254
+895824,ABT,2003-03-27,17.291662216186523
+895825,ABT,2003-03-28,17.152502059936523
+895826,ABT,2003-03-31,16.883161544799805
+895827,ABT,2003-04-01,17.466733932495117
+895828,ABT,2003-04-02,18.11315155029297
+895829,ABT,2003-04-03,17.677717208862305
+895830,ABT,2003-04-04,18.036836624145508
+895831,ABT,2003-04-07,18.0323486328125
+895832,ABT,2003-04-08,17.924612045288086
+895833,ABT,2003-04-09,18.0503044128418
+895834,ABT,2003-04-10,18.005413055419922
+895835,ABT,2003-04-11,17.561002731323242
+895836,ABT,2003-04-14,18.01888084411621
+895837,ABT,2003-04-15,17.75851821899414
+895838,ABT,2003-04-16,17.36348533630371
+895839,ABT,2003-04-17,17.794431686401367
+895840,ABT,2003-04-21,17.484689712524414
+895841,ABT,2003-04-22,17.821365356445312
+895842,ABT,2003-04-23,17.911144256591797
+895843,ABT,2003-04-24,17.920122146606445
+895844,ABT,2003-04-25,17.727096557617188
+895845,ABT,2003-04-28,18.0323486328125
+895846,ABT,2003-04-29,18.23435401916504
+895847,ABT,2003-04-30,18.23884391784668
+895848,ABT,2003-05-01,18.50369453430176
+895849,ABT,2003-05-02,18.992996215820312
+895850,ABT,2003-05-05,18.63836479187012
+895851,ABT,2003-05-06,19.033397674560547
+895852,ABT,2003-05-07,19.168067932128903
+895853,ABT,2003-05-08,19.23540306091309
+895854,ABT,2003-05-09,19.47332000732422
+895855,ABT,2003-05-12,19.40149688720703
+895856,ABT,2003-05-13,19.513721466064453
+895857,ABT,2003-05-14,19.347627639770508
+895858,ABT,2003-05-15,19.715726852416992
+895859,ABT,2003-05-16,19.325183868408203
+895860,ABT,2003-05-19,18.512672424316406
+895861,ABT,2003-05-20,18.404935836791992
+895862,ABT,2003-05-21,18.584495544433597
+895863,ABT,2003-05-22,18.831392288208008
+895864,ABT,2003-05-23,18.88974952697754
+895865,ABT,2003-05-27,19.27580451965332
+895866,ABT,2003-05-28,19.549633026123047
+895867,ABT,2003-05-29,19.67083740234375
+895868,ABT,2003-05-30,19.998533248901367
+895869,ABT,2003-06-02,19.720216751098636
+895870,ABT,2003-06-03,19.774084091186523
+895871,ABT,2003-06-04,20.04791259765625
+895872,ABT,2003-06-05,20.30827522277832
+895873,ABT,2003-06-06,20.294809341430664
+895874,ABT,2003-06-09,20.151161193847656
+895875,ABT,2003-06-10,20.50579261779785
+895876,ABT,2003-06-11,20.469879150390625
+895877,ABT,2003-06-12,20.52823638916016
+895878,ABT,2003-06-13,20.469879150390625
+895879,ABT,2003-06-16,20.748199462890625
+895880,ABT,2003-06-17,20.873891830444336
+895881,ABT,2003-06-18,20.64944076538086
+895882,ABT,2003-06-19,20.469879150390625
+895883,ABT,2003-06-20,20.474369049072266
+895884,ABT,2003-06-23,19.908754348754883
+895885,ABT,2003-06-24,19.94466590881348
+895886,ABT,2003-06-25,19.91324234008789
+895887,ABT,2003-06-26,20.11973762512207
+895888,ABT,2003-06-27,19.572078704833984
+895889,ABT,2003-06-30,19.643903732299805
+895890,ABT,2003-07-01,19.549633026123047
+895891,ABT,2003-07-02,19.83244132995605
+895892,ABT,2003-07-03,19.85039710998535
+895893,ABT,2003-07-07,20.19156265258789
+895894,ABT,2003-07-08,19.976089477539062
+895895,ABT,2003-07-09,19.607990264892575
+895896,ABT,2003-07-10,19.549633026123047
+895897,ABT,2003-07-11,19.760616302490234
+895898,ABT,2003-07-14,19.769594192504883
+895899,ABT,2003-07-15,19.370073318481445
+895900,ABT,2003-07-16,19.033397674560547
+895901,ABT,2003-07-17,18.87628173828125
+895902,ABT,2003-07-18,18.584495544433597
+895903,ABT,2003-07-21,18.53960609436035
+895904,ABT,2003-07-22,18.60245132446289
+895905,ABT,2003-07-23,18.315156936645508
+895906,ABT,2003-07-24,17.96052360534668
+895907,ABT,2003-07-25,18.059282302856445
+895908,ABT,2003-07-28,17.664249420166016
+895909,ABT,2003-07-29,17.466733932495117
+895910,ABT,2003-07-30,17.632827758789062
+895911,ABT,2003-07-31,17.619359970092773
+895912,ABT,2003-08-01,17.300640106201172
+895913,ABT,2003-08-04,17.282684326171875
+895914,ABT,2003-08-05,16.99089813232422
+895915,ABT,2003-08-06,17.327573776245117
+895916,ABT,2003-08-07,17.915634155273438
+895917,ABT,2003-08-08,17.911144256591797
+895918,ABT,2003-08-11,17.77647590637207
+895919,ABT,2003-08-12,17.76300811767578
+895920,ABT,2003-08-13,17.6956729888916
+895921,ABT,2003-08-14,17.77647590637207
+895922,ABT,2003-08-15,17.812387466430664
+895923,ABT,2003-08-18,17.861766815185547
+895924,ABT,2003-08-19,17.745052337646484
+895925,ABT,2003-08-20,17.50713348388672
+895926,ABT,2003-08-21,17.327573776245117
+895927,ABT,2003-08-22,17.49815559387207
+895928,ABT,2003-08-25,17.77198600769043
+895929,ABT,2003-08-26,17.933589935302734
+895930,ABT,2003-08-27,17.821365356445312
+895931,ABT,2003-08-28,17.875232696533203
+895932,ABT,2003-08-29,18.09070587158203
+895933,ABT,2003-09-02,18.47227096557617
+895934,ABT,2003-09-03,18.74161148071289
+895935,ABT,2003-09-04,18.49471664428711
+895936,ABT,2003-09-05,18.853836059570312
+895937,ABT,2003-09-08,19.21295738220215
+895938,ABT,2003-09-09,18.99748420715332
+895939,ABT,2003-09-10,19.428430557250977
+895940,ABT,2003-09-11,19.55861091613769
+895941,ABT,2003-09-12,19.77857208251953
+895942,ABT,2003-09-15,19.634923934936523
+895943,ABT,2003-09-16,19.720216751098636
+895944,ABT,2003-09-17,19.774084091186523
+895945,ABT,2003-09-18,19.80101776123047
+895946,ABT,2003-09-19,19.50923156738281
+895947,ABT,2003-09-22,19.172557830810547
+895948,ABT,2003-09-23,19.31620407104492
+895949,ABT,2003-09-24,18.898727416992188
+895950,ABT,2003-09-25,18.898727416992188
+895951,ABT,2003-09-26,18.99748420715332
+895952,ABT,2003-09-29,19.100732803344727
+895953,ABT,2003-09-30,19.100732803344727
+895954,ABT,2003-10-01,19.2039794921875
+895955,ABT,2003-10-02,19.370073318481445
+895956,ABT,2003-10-03,19.13664436340332
+895957,ABT,2003-10-06,19.186023712158203
+895958,ABT,2003-10-07,18.94361686706543
+895959,ABT,2003-10-08,18.831392288208008
+895960,ABT,2003-10-09,18.94361686706543
+895961,ABT,2003-10-10,18.759567260742188
+895962,ABT,2003-10-13,18.858325958251957
+895963,ABT,2003-10-14,18.898727416992188
+895964,ABT,2003-10-15,18.82241439819336
+895965,ABT,2003-10-16,18.966062545776367
+895966,ABT,2003-10-17,18.75507926940918
+895967,ABT,2003-10-20,18.966062545776367
+895968,ABT,2003-10-21,19.07828712463379
+895969,ABT,2003-10-22,18.41391372680664
+895970,ABT,2003-10-23,18.68325424194336
+895971,ABT,2003-10-24,18.74610137939453
+895972,ABT,2003-10-27,18.597963333129883
+895973,ABT,2003-10-28,19.05584144592285
+895974,ABT,2003-10-29,19.253358840942383
+895975,ABT,2003-10-30,19.27580451965332
+895976,ABT,2003-10-31,19.132156372070312
+895977,ABT,2003-11-03,19.21295738220215
+895978,ABT,2003-11-04,18.77752494812012
+895979,ABT,2003-11-05,18.992996215820312
+895980,ABT,2003-11-06,18.966062545776367
+895981,ABT,2003-11-07,18.63387680053711
+895982,ABT,2003-11-10,18.571029663085938
+895983,ABT,2003-11-11,18.705699920654297
+895984,ABT,2003-11-12,18.77752494812012
+895985,ABT,2003-11-13,19.688793182373047
+895986,ABT,2003-11-14,19.841419219970703
+895987,ABT,2003-11-17,19.823463439941406
+895988,ABT,2003-11-18,19.78755187988281
+895989,ABT,2003-11-19,19.91324234008789
+895990,ABT,2003-11-20,19.545143127441406
+895991,ABT,2003-11-21,19.603500366210938
+895992,ABT,2003-11-24,20.012001037597656
+895993,ABT,2003-11-25,19.95813369750977
+895994,ABT,2003-11-26,20.020978927612305
+895995,ABT,2003-11-28,19.841419219970703
+895996,ABT,2003-12-01,20.1960506439209
+895997,ABT,2003-12-02,20.31725311279297
+895998,ABT,2003-12-03,20.32623291015625
+895999,ABT,2003-12-04,20.357654571533203
+896000,ABT,2003-12-05,20.18258476257324
+896001,ABT,2003-12-08,20.339698791503903
+896002,ABT,2003-12-09,20.451923370361328
+896003,ABT,2003-12-10,20.362144470214844
+896004,ABT,2003-12-11,20.541704177856445
+896005,ABT,2003-12-12,20.57312774658203
+896006,ABT,2003-12-15,20.49232482910156
+896007,ABT,2003-12-16,20.604549407958984
+896008,ABT,2003-12-17,20.469879150390625
+896009,ABT,2003-12-18,20.90531349182129
+896010,ABT,2003-12-19,20.82900047302246
+896011,ABT,2003-12-22,20.78411102294922
+896012,ABT,2003-12-23,20.878379821777344
+896013,ABT,2003-12-24,21.03549575805664
+896014,ABT,2003-12-26,21.026517868041992
+896015,ABT,2003-12-29,21.16567611694336
+896016,ABT,2003-12-30,20.90531349182129
+896017,ABT,2003-12-31,20.918781280517575
+896018,ABT,2004-01-02,20.98611640930176
+896019,ABT,2004-01-05,20.98611640930176
+896020,ABT,2004-01-06,20.8334903717041
+896021,ABT,2004-01-07,21.053451538085938
+896022,ABT,2004-01-08,20.43396759033203
+896023,ABT,2004-01-09,20.169116973876957
+896024,ABT,2004-01-12,19.94915580749512
+896025,ABT,2004-01-13,19.94466590881348
+896026,ABT,2004-01-14,19.976089477539062
+896027,ABT,2004-01-15,20.1780948638916
+896028,ABT,2004-01-16,19.414962768554688
+896029,ABT,2004-01-20,19.428430557250977
+896030,ABT,2004-01-21,19.616968154907227
+896031,ABT,2004-01-22,19.33864974975586
+896032,ABT,2004-01-23,19.289270401000977
+896033,ABT,2004-01-26,19.69777107238769
+896034,ABT,2004-01-27,19.47780990600586
+896035,ABT,2004-01-28,19.6618595123291
+896036,ABT,2004-01-29,19.639413833618164
+896037,ABT,2004-01-30,19.33864974975586
+896038,ABT,2004-02-02,19.51820945739746
+896039,ABT,2004-02-03,19.86386489868164
+896040,ABT,2004-02-04,19.86835289001465
+896041,ABT,2004-02-05,20.007511138916016
+896042,ABT,2004-02-06,19.91773223876953
+896043,ABT,2004-02-09,19.91324234008789
+896044,ABT,2004-02-10,19.79652976989746
+896045,ABT,2004-02-11,20.020978927612305
+896046,ABT,2004-02-12,19.64839172363281
+896047,ABT,2004-02-13,19.890798568725582
+896048,ABT,2004-02-17,20.20054054260254
+896049,ABT,2004-02-18,20.016490936279297
+896050,ABT,2004-02-19,19.45536422729492
+896051,ABT,2004-02-20,19.47332000732422
+896052,ABT,2004-02-23,19.625946044921875
+896053,ABT,2004-02-24,19.549633026123047
+896054,ABT,2004-02-25,19.52718734741211
+896055,ABT,2004-02-26,19.325183868408203
+896056,ABT,2004-02-27,19.21295738220215
+896057,ABT,2004-03-01,19.482297897338867
+896058,ABT,2004-03-02,19.576566696166992
+896059,ABT,2004-03-03,19.720216751098636
+896060,ABT,2004-03-04,19.58554458618164
+896061,ABT,2004-03-05,19.563100814819336
+896062,ABT,2004-03-08,19.370073318481445
+896063,ABT,2004-03-09,19.033397674560547
+896064,ABT,2004-03-10,18.60694122314453
+896065,ABT,2004-03-11,18.63836479187012
+896066,ABT,2004-03-12,18.60245132446289
+896067,ABT,2004-03-15,18.270265579223636
+896068,ABT,2004-03-16,18.65632057189941
+896069,ABT,2004-03-17,18.23884391784668
+896070,ABT,2004-03-18,17.996435165405273
+896071,ABT,2004-03-19,18.0503044128418
+896072,ABT,2004-03-22,17.780963897705078
+896073,ABT,2004-03-23,17.97399139404297
+896074,ABT,2004-03-24,17.664249420166016
+896075,ABT,2004-03-25,17.870744705200195
+896076,ABT,2004-03-26,18.01888084411621
+896077,ABT,2004-03-29,18.2119083404541
+896078,ABT,2004-03-30,18.38698005676269
+896079,ABT,2004-03-31,18.449825286865234
+896080,ABT,2004-04-01,18.78650283813477
+896081,ABT,2004-04-02,19.019929885864254
+896082,ABT,2004-04-05,19.253358840942383
+896083,ABT,2004-04-06,19.388029098510746
+896084,ABT,2004-04-07,19.190513610839844
+896085,ABT,2004-04-08,18.99748420715332
+896086,ABT,2004-04-12,18.49471664428711
+896087,ABT,2004-04-13,18.068260192871094
+896088,ABT,2004-04-14,18.835880279541016
+896089,ABT,2004-04-15,19.73817253112793
+896090,ABT,2004-04-16,19.80999565124512
+896091,ABT,2004-04-19,19.841419219970703
+896092,ABT,2004-04-20,19.40598487854004
+896093,ABT,2004-04-21,19.35660552978516
+896094,ABT,2004-04-22,19.86386489868164
+896095,ABT,2004-04-23,19.706748962402344
+896096,ABT,2004-04-26,19.751638412475582
+896097,ABT,2004-04-27,19.94017791748047
+896098,ABT,2004-04-28,19.81897354125977
+896099,ABT,2004-04-29,19.931198120117188
+896100,ABT,2004-04-30,19.760616302490234
+896101,ABT,2004-05-03,20.30513572692871
+896102,ABT,2004-05-04,20.046043395996094
+896103,ABT,2004-05-05,20.137205123901367
+896104,ABT,2004-05-06,20.14680290222168
+896105,ABT,2004-05-07,19.911699295043945
+896106,ABT,2004-05-10,19.57104110717773
+896107,ABT,2004-05-11,19.638214111328125
+896108,ABT,2004-05-12,19.7773551940918
+896109,ABT,2004-05-13,19.67180061340332
+896110,ABT,2004-05-14,19.743770599365234
+896111,ABT,2004-05-17,19.71018409729004
+896112,ABT,2004-05-18,19.667001724243164
+896113,ABT,2004-05-19,19.590234756469727
+896114,ABT,2004-05-20,19.316747665405277
+896115,ABT,2004-05-21,19.16801071166992
+896116,ABT,2004-05-24,18.976089477539062
+896117,ABT,2004-05-25,19.48947525024414
+896118,ABT,2004-05-26,19.69099235534668
+896119,ABT,2004-05-27,19.93568992614746
+896120,ABT,2004-05-28,19.772558212280277
+896121,ABT,2004-06-01,19.676597595214844
+896122,ABT,2004-06-02,19.76775932312012
+896123,ABT,2004-06-03,19.743770599365234
+896124,ABT,2004-06-04,20.02685165405273
+896125,ABT,2004-06-07,20.300338745117188
+896126,ABT,2004-06-08,20.487459182739254
+896127,ABT,2004-06-09,20.425085067749023
+896128,ABT,2004-06-10,20.487459182739254
+896129,ABT,2004-06-14,20.434682846069336
+896130,ABT,2004-06-15,20.63139915466309
+896131,ABT,2004-06-16,20.55463218688965
+896132,ABT,2004-06-17,20.71776390075684
+896133,ABT,2004-06-18,20.63139915466309
+896134,ABT,2004-06-21,20.4202880859375
+896135,ABT,2004-06-22,20.161195755004883
+896136,ABT,2004-06-23,20.127609252929688
+896137,ABT,2004-06-24,20.108417510986328
+896138,ABT,2004-06-25,19.4606876373291
+896139,ABT,2004-06-28,19.56624412536621
+896140,ABT,2004-06-29,19.81574058532715
+896141,ABT,2004-06-30,19.55664825439453
+896142,ABT,2004-07-01,19.53745651245117
+896143,ABT,2004-07-02,19.475082397460938
+896144,ABT,2004-07-06,19.09124183654785
+896145,ABT,2004-07-07,18.9904842376709
+896146,ABT,2004-07-08,19.326343536376957
+896147,ABT,2004-07-09,19.144020080566406
+896148,ABT,2004-07-12,19.383920669555664
+896149,ABT,2004-07-13,19.326343536376957
+896150,ABT,2004-07-14,19.08164596557617
+896151,ABT,2004-07-15,19.08164596557617
+896152,ABT,2004-07-16,18.76017951965332
+896153,ABT,2004-07-19,18.77457427978516
+896154,ABT,2004-07-20,18.889726638793945
+896155,ABT,2004-07-21,18.597047805786133
+896156,ABT,2004-07-22,18.841745376586918
+896157,ABT,2004-07-23,18.5346736907959
+896158,ABT,2004-07-26,18.47709846496582
+896159,ABT,2004-07-27,18.803361892700195
+896160,ABT,2004-07-28,18.73619079589844
+896161,ABT,2004-07-29,18.78417015075684
+896162,ABT,2004-07-30,18.880130767822266
+896163,ABT,2004-08-02,18.83694839477539
+896164,ABT,2004-08-03,18.79376602172852
+896165,ABT,2004-08-04,18.77457427978516
+896166,ABT,2004-08-05,18.573057174682617
+896167,ABT,2004-08-06,18.563461303710938
+896168,ABT,2004-08-09,18.405128479003903
+896169,ABT,2004-08-10,18.73619079589844
+896170,ABT,2004-08-11,19.086444854736328
+896171,ABT,2004-08-12,19.01447486877441
+896172,ABT,2004-08-13,18.995281219482425
+896173,ABT,2004-08-16,19.191999435424805
+896174,ABT,2004-08-17,19.191999435424805
+896175,ABT,2004-08-18,19.475082397460938
+896176,ABT,2004-08-19,19.532657623291016
+896177,ABT,2004-08-20,19.676597595214844
+896178,ABT,2004-08-23,19.61422348022461
+896179,ABT,2004-08-24,19.67180061340332
+896180,ABT,2004-08-25,19.887710571289062
+896181,ABT,2004-08-26,19.7773551940918
+896182,ABT,2004-08-27,19.9164981842041
+896183,ABT,2004-08-30,19.7773551940918
+896184,ABT,2004-08-31,20.00286293029785
+896185,ABT,2004-09-01,20.18038749694824
+896186,ABT,2004-09-02,20.43947982788086
+896187,ABT,2004-09-03,20.47306632995605
+896188,ABT,2004-09-07,20.18998336791992
+896189,ABT,2004-09-08,20.2331657409668
+896190,ABT,2004-09-09,20.151599884033203
+896191,ABT,2004-09-10,20.300338745117188
+896192,ABT,2004-09-13,20.607410430908203
+896193,ABT,2004-09-14,20.602611541748047
+896194,ABT,2004-09-15,20.396297454833984
+896195,ABT,2004-09-16,20.48266220092773
+896196,ABT,2004-09-17,20.593015670776367
+896197,ABT,2004-09-20,20.434682846069336
+896198,ABT,2004-09-21,20.65059280395508
+896199,ABT,2004-09-22,20.15639877319336
+896200,ABT,2004-09-23,20.329126358032227
+896201,ABT,2004-09-24,20.31473159790039
+896202,ABT,2004-09-27,20.357913970947266
+896203,ABT,2004-09-28,20.396297454833984
+896204,ABT,2004-09-29,20.300338745117188
+896205,ABT,2004-09-30,20.32432746887207
+896206,ABT,2004-10-01,20.24276161193848
+896207,ABT,2004-10-04,20.247560501098636
+896208,ABT,2004-10-05,20.28594398498535
+896209,ABT,2004-10-06,20.247560501098636
+896210,ABT,2004-10-07,19.83013343811035
+896211,ABT,2004-10-08,19.590234756469727
+896212,ABT,2004-10-11,19.753366470336918
+896213,ABT,2004-10-12,19.9164981842041
+896214,ABT,2004-10-13,19.743770599365234
+896215,ABT,2004-10-14,19.676597595214844
+896216,ABT,2004-10-15,19.844528198242188
+896217,ABT,2004-10-18,19.83972930908203
+896218,ABT,2004-10-19,19.854124069213867
+896219,ABT,2004-10-20,19.863719940185547
+896220,ABT,2004-10-21,19.71977996826172
+896221,ABT,2004-10-22,19.60462760925293
+896222,ABT,2004-10-25,19.49907112121582
+896223,ABT,2004-10-26,19.66220474243164
+896224,ABT,2004-10-27,20.357913970947266
+896225,ABT,2004-10-28,20.49225807189941
+896226,ABT,2004-10-29,20.45387458801269
+896227,ABT,2004-11-01,20.50665283203125
+896228,ABT,2004-11-02,20.300338745117188
+896229,ABT,2004-11-03,20.9240779876709
+896230,ABT,2004-11-04,21.327110290527344
+896231,ABT,2004-11-05,21.327110290527344
+896232,ABT,2004-11-08,21.571807861328125
+896233,ABT,2004-11-09,21.590999603271484
+896234,ABT,2004-11-10,21.614990234375
+896235,ABT,2004-11-11,21.734939575195312
+896236,ABT,2004-11-12,21.19756317138672
+896237,ABT,2004-11-15,21.346302032470703
+896238,ABT,2004-11-16,21.202362060546875
+896239,ABT,2004-11-17,20.943269729614254
+896240,ABT,2004-11-18,20.80892562866211
+896241,ABT,2004-11-19,20.511449813842773
+896242,ABT,2004-11-22,20.569026947021484
+896243,ABT,2004-11-23,20.27154922485352
+896244,ABT,2004-11-24,20.338722229003903
+896245,ABT,2004-11-26,20.434682846069336
+896246,ABT,2004-11-29,20.357913970947266
+896247,ABT,2004-11-30,20.132408142089844
+896248,ABT,2004-12-01,20.75135040283203
+896249,ABT,2004-12-02,20.952865600585938
+896250,ABT,2004-12-03,20.83771324157715
+896251,ABT,2004-12-06,20.91448211669922
+896252,ABT,2004-12-07,20.89529037475586
+896253,ABT,2004-12-08,21.04402732849121
+896254,ABT,2004-12-09,21.09680557250977
+896255,ABT,2004-12-10,20.986452102661133
+896256,ABT,2004-12-13,21.058422088623047
+896257,ABT,2004-12-14,21.346302032470703
+896258,ABT,2004-12-15,21.279130935668945
+896259,ABT,2004-12-16,22.161962509155277
+896260,ABT,2004-12-17,22.545801162719727
+896261,ABT,2004-12-20,22.272315979003903
+896262,ABT,2004-12-21,22.1187801361084
+896263,ABT,2004-12-22,22.310699462890625
+896264,ABT,2004-12-23,22.272315979003903
+896265,ABT,2004-12-27,22.075597763061523
+896266,ABT,2004-12-28,22.243528366088867
+896267,ABT,2004-12-29,22.47383117675781
+896268,ABT,2004-12-30,22.512216567993164
+896269,ABT,2004-12-31,22.38266944885254
+896270,ABT,2005-01-03,22.39226531982422
+896271,ABT,2005-01-04,22.1667594909668
+896272,ABT,2005-01-05,21.912466049194336
+896273,ABT,2005-01-06,22.40666007995605
+896274,ABT,2005-01-07,22.79050064086914
+896275,ABT,2005-01-10,23.011207580566406
+896276,ABT,2005-01-11,22.5889835357666
+896277,ABT,2005-01-12,22.517013549804688
+896278,ABT,2005-01-13,22.085193634033203
+896279,ABT,2005-01-14,22.190750122070312
+896280,ABT,2005-01-18,22.08999252319336
+896281,ABT,2005-01-19,22.094789505004883
+896282,ABT,2005-01-20,21.95084953308105
+896283,ABT,2005-01-21,22.06120491027832
+896284,ABT,2005-01-24,22.037214279174805
+896285,ABT,2005-01-25,22.027618408203125
+896286,ABT,2005-01-26,22.018022537231445
+896287,ABT,2005-01-27,21.811708450317383
+896288,ABT,2005-01-28,21.72054672241211
+896289,ABT,2005-01-31,21.600595474243164
+896290,ABT,2005-02-01,21.854890823364254
+896291,ABT,2005-02-02,21.8980712890625
+896292,ABT,2005-02-03,21.90766716003418
+896293,ABT,2005-02-04,21.840496063232425
+896294,ABT,2005-02-07,21.874082565307617
+896295,ABT,2005-02-08,21.725343704223636
+896296,ABT,2005-02-09,21.667768478393555
+896297,ABT,2005-02-10,21.581403732299805
+896298,ABT,2005-02-11,22.1667594909668
+896299,ABT,2005-02-14,22.3059024810791
+896300,ABT,2005-02-15,22.48822593688965
+896301,ABT,2005-02-16,22.46903419494629
+896302,ABT,2005-02-17,22.339487075805664
+896303,ABT,2005-02-18,22.262720108032227
+896304,ABT,2005-02-22,21.802112579345703
+896305,ABT,2005-02-23,21.94605255126953
+896306,ABT,2005-02-24,22.243528366088867
+896307,ABT,2005-02-25,22.200345993041992
+896308,ABT,2005-02-28,22.066001892089844
+896309,ABT,2005-03-01,22.051607131958008
+896310,ABT,2005-03-02,22.09958839416504
+896311,ABT,2005-03-03,22.075597763061523
+896312,ABT,2005-03-04,22.26751708984375
+896313,ABT,2005-03-07,22.38266944885254
+896314,ABT,2005-03-08,22.310699462890625
+896315,ABT,2005-03-09,22.02281951904297
+896316,ABT,2005-03-10,22.209941864013672
+896317,ABT,2005-03-11,22.07080078125
+896318,ABT,2005-03-14,22.12837600708008
+896319,ABT,2005-03-15,21.90766716003418
+896320,ABT,2005-03-16,21.792516708374023
+896321,ABT,2005-03-17,21.365493774414062
+896322,ABT,2005-03-18,21.336706161499023
+896323,ABT,2005-03-21,21.048826217651367
+896324,ABT,2005-03-22,20.99604797363281
+896325,ABT,2005-03-23,21.399080276489254
+896326,ABT,2005-03-24,21.562211990356445
+896327,ABT,2005-03-28,21.677364349365234
+896328,ABT,2005-03-29,21.95084953308105
+896329,ABT,2005-03-30,22.43065071105957
+896330,ABT,2005-03-31,22.368276596069336
+896331,ABT,2005-04-01,22.161962509155277
+896332,ABT,2005-04-04,22.15716361999512
+896333,ABT,2005-04-05,22.646560668945312
+896334,ABT,2005-04-06,22.84327888488769
+896335,ABT,2005-04-07,23.19832992553711
+896336,ABT,2005-04-08,22.963228225708008
+896337,ABT,2005-04-11,22.910449981689453
+896338,ABT,2005-04-12,22.982419967651367
+896339,ABT,2005-04-13,23.049591064453125
+896340,ABT,2005-04-14,23.16954231262207
+896341,ABT,2005-04-15,23.92762565612793
+896342,ABT,2005-04-18,23.5006046295166
+896343,ABT,2005-04-19,23.11196517944336
+896344,ABT,2005-04-20,22.69454002380371
+896345,ABT,2005-04-21,23.0783805847168
+896346,ABT,2005-04-22,22.824085235595703
+896347,ABT,2005-04-25,22.920045852661133
+896348,ABT,2005-04-26,23.001611709594727
+896349,ABT,2005-04-27,23.255905151367188
+896350,ABT,2005-04-28,23.07358169555664
+896351,ABT,2005-04-29,23.58696746826172
+896352,ABT,2005-05-02,23.692523956298828
+896353,ABT,2005-05-03,23.63494873046875
+896354,ABT,2005-05-04,23.85085868835449
+896355,ABT,2005-05-05,23.601362228393555
+896356,ABT,2005-05-06,23.51979637145996
+896357,ABT,2005-05-09,23.543785095214844
+896358,ABT,2005-05-10,23.438230514526367
+896359,ABT,2005-05-11,23.63494873046875
+896360,ABT,2005-05-12,23.56777572631836
+896361,ABT,2005-05-13,23.39504814147949
+896362,ABT,2005-05-16,23.735706329345703
+896363,ABT,2005-05-17,23.706918716430664
+896364,ABT,2005-05-18,23.678129196166992
+896365,ABT,2005-05-19,23.52939224243164
+896366,ABT,2005-05-20,23.45262336730957
+896367,ABT,2005-05-23,23.366260528564453
+896368,ABT,2005-05-24,23.351865768432617
+896369,ABT,2005-05-25,23.145551681518555
+896370,ABT,2005-05-26,23.135955810546875
+896371,ABT,2005-05-27,23.03039932250977
+896372,ABT,2005-05-31,23.145551681518555
+896373,ABT,2005-06-01,23.18873405456543
+896374,ABT,2005-06-02,23.155147552490234
+896375,ABT,2005-06-03,23.15994644165039
+896376,ABT,2005-06-06,23.246309280395508
+896377,ABT,2005-06-07,23.39504814147949
+896378,ABT,2005-06-08,23.347068786621094
+896379,ABT,2005-06-09,23.5006046295166
+896380,ABT,2005-06-10,23.46221923828125
+896381,ABT,2005-06-13,23.438230514526367
+896382,ABT,2005-06-14,23.51979637145996
+896383,ABT,2005-06-15,23.51979637145996
+896384,ABT,2005-06-16,23.548583984375
+896385,ABT,2005-06-17,23.716514587402344
+896386,ABT,2005-06-20,23.697322845458984
+896387,ABT,2005-06-21,23.726110458374023
+896388,ABT,2005-06-22,23.855655670166016
+896389,ABT,2005-06-23,23.548583984375
+896390,ABT,2005-06-24,23.51979637145996
+896391,ABT,2005-06-27,23.505401611328125
+896392,ABT,2005-06-28,23.750099182128903
+896393,ABT,2005-06-29,23.620553970336918
+896394,ABT,2005-06-30,23.514997482299805
+896395,ABT,2005-07-01,23.524593353271484
+896396,ABT,2005-07-05,23.48620986938477
+896397,ABT,2005-07-06,23.57737159729004
+896398,ABT,2005-07-07,23.495805740356445
+896399,ABT,2005-07-08,23.678129196166992
+896400,ABT,2005-07-11,23.82206916809082
+896401,ABT,2005-07-12,23.98520278930664
+896402,ABT,2005-07-13,22.86247062683105
+896403,ABT,2005-07-14,22.368276596069336
+896404,ABT,2005-07-15,22.48822593688965
+896405,ABT,2005-07-18,22.26751708984375
+896406,ABT,2005-07-19,22.23872947692871
+896407,ABT,2005-07-20,22.47863006591797
+896408,ABT,2005-07-21,22.291507720947266
+896409,ABT,2005-07-22,22.08999252319336
+896410,ABT,2005-07-25,21.826101303100582
+896411,ABT,2005-07-26,21.94605255126953
+896412,ABT,2005-07-27,22.190750122070312
+896413,ABT,2005-07-28,22.464235305786133
+896414,ABT,2005-07-29,22.37307357788086
+896415,ABT,2005-08-01,22.56019592285156
+896416,ABT,2005-08-02,22.68494415283203
+896417,ABT,2005-08-03,22.708934783935547
+896418,ABT,2005-08-04,22.56499481201172
+896419,ABT,2005-08-05,22.3059024810791
+896420,ABT,2005-08-08,22.253124237060547
+896421,ABT,2005-08-09,22.358680725097656
+896422,ABT,2005-08-10,22.358680725097656
+896423,ABT,2005-08-11,22.445043563842773
+896424,ABT,2005-08-12,22.329891204833984
+896425,ABT,2005-08-15,22.41625595092773
+896426,ABT,2005-08-16,22.08039665222168
+896427,ABT,2005-08-17,22.11398124694824
+896428,ABT,2005-08-18,22.08039665222168
+896429,ABT,2005-08-19,21.989234924316406
+896430,ABT,2005-08-22,22.051607131958008
+896431,ABT,2005-08-23,21.92686080932617
+896432,ABT,2005-08-24,21.55261611938477
+896433,ABT,2005-08-25,21.64377784729004
+896434,ABT,2005-08-26,21.46145439147949
+896435,ABT,2005-08-29,21.65337371826172
+896436,ABT,2005-08-30,21.41347312927246
+896437,ABT,2005-08-31,21.65337371826172
+896438,ABT,2005-09-01,21.658172607421875
+896439,ABT,2005-09-02,21.533424377441406
+896440,ABT,2005-09-06,21.734939575195312
+896441,ABT,2005-09-07,21.91726493835449
+896442,ABT,2005-09-08,21.778121948242188
+896443,ABT,2005-09-09,21.864486694335938
+896444,ABT,2005-09-12,21.70135307312012
+896445,ABT,2005-09-13,21.427867889404297
+896446,ABT,2005-09-14,21.039230346679688
+896447,ABT,2005-09-15,20.967260360717773
+896448,ABT,2005-09-16,20.986452102661133
+896449,ABT,2005-09-19,20.78013801574707
+896450,ABT,2005-09-20,20.67458152770996
+896451,ABT,2005-09-21,20.67938041687012
+896452,ABT,2005-09-22,21.068017959594727
+896453,ABT,2005-09-23,21.21675682067871
+896454,ABT,2005-09-26,20.4682674407959
+896455,ABT,2005-09-27,20.501853942871094
+896456,ABT,2005-09-28,20.122812271118164
+896457,ABT,2005-09-29,20.19478225708008
+896458,ABT,2005-09-30,20.34351921081543
+896459,ABT,2005-10-03,20.38190460205078
+896460,ABT,2005-10-04,21.115997314453125
+896461,ABT,2005-10-05,20.765743255615234
+896462,ABT,2005-10-06,20.6409969329834
+896463,ABT,2005-10-07,20.487459182739254
+896464,ABT,2005-10-10,20.237964630126957
+896465,ABT,2005-10-11,20.35311508178711
+896466,ABT,2005-10-12,20.1995792388916
+896467,ABT,2005-10-13,20.425085067749023
+896468,ABT,2005-10-14,20.45867156982422
+896469,ABT,2005-10-17,20.415489196777344
+896470,ABT,2005-10-18,20.34351921081543
+896471,ABT,2005-10-19,21.08720970153809
+896472,ABT,2005-10-20,20.756147384643555
+896473,ABT,2005-10-21,20.511449813842773
+896474,ABT,2005-10-24,20.583419799804688
+896475,ABT,2005-10-25,20.765743255615234
+896476,ABT,2005-10-26,20.63619804382324
+896477,ABT,2005-10-27,20.362712860107425
+896478,ABT,2005-10-28,20.511449813842773
+896479,ABT,2005-10-31,20.6553897857666
+896480,ABT,2005-11-01,20.52584457397461
+896481,ABT,2005-11-02,20.45867156982422
+896482,ABT,2005-11-03,20.530641555786133
+896483,ABT,2005-11-04,20.425085067749023
+896484,ABT,2005-11-07,20.415489196777344
+896485,ABT,2005-11-08,20.40109634399414
+896486,ABT,2005-11-09,20.487459182739254
+896487,ABT,2005-11-10,20.53544044494629
+896488,ABT,2005-11-11,20.981653213500977
+896489,ABT,2005-11-14,19.441495895385746
+896490,ABT,2005-11-15,19.897306442260746
+896491,ABT,2005-11-16,19.47028350830078
+896492,ABT,2005-11-17,19.60462760925293
+896493,ABT,2005-11-18,19.62381935119629
+896494,ABT,2005-11-21,19.369525909423828
+896495,ABT,2005-11-22,18.86573600769043
+896496,ABT,2005-11-23,18.70740127563477
+896497,ABT,2005-11-25,18.70260429382324
+896498,ABT,2005-11-28,18.688209533691406
+896499,ABT,2005-11-29,18.30916786193848
+896500,ABT,2005-11-30,18.09325790405273
+896501,ABT,2005-12-01,18.054874420166016
+896502,ABT,2005-12-02,18.501087188720703
+896503,ABT,2005-12-05,18.323562622070312
+896504,ABT,2005-12-06,18.170026779174805
+896505,ABT,2005-12-07,18.23240089416504
+896506,ABT,2005-12-08,18.37154197692871
+896507,ABT,2005-12-09,18.70740127563477
+896508,ABT,2005-12-12,18.79376602172852
+896509,ABT,2005-12-13,18.937705993652344
+896510,ABT,2005-12-14,18.937705993652344
+896511,ABT,2005-12-15,18.832149505615234
+896512,ABT,2005-12-16,19.2735652923584
+896513,ABT,2005-12-19,19.398313522338867
+896514,ABT,2005-12-20,19.191999435424805
+896515,ABT,2005-12-21,19.369525909423828
+896516,ABT,2005-12-22,19.54705238342285
+896517,ABT,2005-12-23,19.60462760925293
+896518,ABT,2005-12-27,19.383920669555664
+896519,ABT,2005-12-28,19.35993003845215
+896520,ABT,2005-12-29,19.096040725708008
+896521,ABT,2005-12-30,18.918514251708984
+896522,ABT,2006-01-03,18.976089477539062
+896523,ABT,2006-01-04,19.0048770904541
+896524,ABT,2006-01-05,19.24957656860352
+896525,ABT,2006-01-06,19.61902236938477
+896526,ABT,2006-01-09,20.348318099975582
+896527,ABT,2006-01-10,20.151599884033203
+896528,ABT,2006-01-11,19.878114700317383
+896529,ABT,2006-01-12,19.834932327270508
+896530,ABT,2006-01-13,19.762962341308597
+896531,ABT,2006-01-17,19.705385208129883
+896532,ABT,2006-01-18,19.7773551940918
+896533,ABT,2006-01-19,19.930892944335938
+896534,ABT,2006-01-20,19.35993003845215
+896535,ABT,2006-01-23,19.43669891357422
+896536,ABT,2006-01-24,19.220787048339844
+896537,ABT,2006-01-25,20.2331657409668
+896538,ABT,2006-01-26,20.784936904907227
+896539,ABT,2006-01-27,20.63139915466309
+896540,ABT,2006-01-30,20.602611541748047
+896541,ABT,2006-01-31,20.703369140625
+896542,ABT,2006-02-01,20.67938041687012
+896543,ABT,2006-02-02,20.35311508178711
+896544,ABT,2006-02-03,20.386701583862305
+896545,ABT,2006-02-06,20.35311508178711
+896546,ABT,2006-02-07,20.20437812805176
+896547,ABT,2006-02-08,20.18038749694824
+896548,ABT,2006-02-09,20.22356986999512
+896549,ABT,2006-02-10,20.377105712890625
+896550,ABT,2006-02-13,20.54983329772949
+896551,ABT,2006-02-14,20.981653213500977
+896552,ABT,2006-02-15,21.18317031860352
+896553,ABT,2006-02-16,21.28392791748047
+896554,ABT,2006-02-17,21.27433204650879
+896555,ABT,2006-02-21,21.106401443481445
+896556,ABT,2006-02-22,21.06321907043457
+896557,ABT,2006-02-23,20.83771324157715
+896558,ABT,2006-02-24,21.08720970153809
+896559,ABT,2006-02-27,21.327110290527344
+896560,ABT,2006-02-28,21.19756317138672
+896561,ABT,2006-03-01,21.1112003326416
+896562,ABT,2006-03-02,20.842512130737305
+896563,ABT,2006-03-03,21.00564384460449
+896564,ABT,2006-03-06,20.957664489746094
+896565,ABT,2006-03-07,20.88569450378418
+896566,ABT,2006-03-08,20.861703872680664
+896567,ABT,2006-03-09,20.722562789916992
+896568,ABT,2006-03-10,21.072816848754883
+896569,ABT,2006-03-13,21.55741310119629
+896570,ABT,2006-03-14,21.667768478393555
+896571,ABT,2006-03-15,21.71095085144043
+896572,ABT,2006-03-16,21.590999603271484
+896573,ABT,2006-03-17,21.677364349365234
+896574,ABT,2006-03-20,21.231149673461918
+896575,ABT,2006-03-21,21.08241271972656
+896576,ABT,2006-03-22,21.1591796875
+896577,ABT,2006-03-23,21.05362319946289
+896578,ABT,2006-03-24,21.048826217651367
+896579,ABT,2006-03-27,20.852108001708984
+896580,ABT,2006-03-28,20.612207412719727
+896581,ABT,2006-03-29,20.593015670776367
+896582,ABT,2006-03-30,20.45867156982422
+896583,ABT,2006-03-31,20.377105712890625
+896584,ABT,2006-04-03,20.583419799804688
+896585,ABT,2006-04-04,20.434682846069336
+896586,ABT,2006-04-05,20.4682674407959
+896587,ABT,2006-04-06,20.569026947021484
+896588,ABT,2006-04-07,20.19478225708008
+896589,ABT,2006-04-10,20.237964630126957
+896590,ABT,2006-04-11,19.887710571289062
+896591,ABT,2006-04-12,19.978872299194336
+896592,ABT,2006-04-13,19.911699295043945
+896593,ABT,2006-04-17,19.734174728393555
+896594,ABT,2006-04-18,19.99806404113769
+896595,ABT,2006-04-19,19.834932327270508
+896596,ABT,2006-04-20,20.108417510986328
+896597,ABT,2006-04-21,20.151599884033203
+896598,ABT,2006-04-24,19.73897171020508
+896599,ABT,2006-04-25,19.76775932312012
+896600,ABT,2006-04-26,19.724578857421875
+896601,ABT,2006-04-27,20.16599464416504
+896602,ABT,2006-04-28,20.50665283203125
+896603,ABT,2006-05-01,20.30513572692871
+896604,ABT,2006-05-02,20.22356986999512
+896605,ABT,2006-05-03,20.27154922485352
+896606,ABT,2006-05-04,20.405893325805664
+896607,ABT,2006-05-05,20.521045684814453
+896608,ABT,2006-05-08,20.377105712890625
+896609,ABT,2006-05-09,20.27154922485352
+896610,ABT,2006-05-10,20.05084228515625
+896611,ABT,2006-05-11,20.161195755004883
+896612,ABT,2006-05-12,19.873315811157227
+896613,ABT,2006-05-15,20.29553985595703
+896614,ABT,2006-05-16,20.4682674407959
+896615,ABT,2006-05-17,20.07003402709961
+896616,ABT,2006-05-18,20.132408142089844
+896617,ABT,2006-05-19,20.065235137939453
+896618,ABT,2006-05-22,20.03165054321289
+896619,ABT,2006-05-23,20.02685165405273
+896620,ABT,2006-05-24,20.22356986999512
+896621,ABT,2006-05-25,20.39150047302246
+896622,ABT,2006-05-26,20.47306632995605
+896623,ABT,2006-05-30,20.41069221496582
+896624,ABT,2006-05-31,20.487459182739254
+896625,ABT,2006-06-01,20.736955642700195
+896626,ABT,2006-06-02,20.69377326965332
+896627,ABT,2006-06-05,20.3723087310791
+896628,ABT,2006-06-06,20.26195335388184
+896629,ABT,2006-06-07,20.578622817993164
+896630,ABT,2006-06-08,20.712966918945312
+896631,ABT,2006-06-09,20.63139915466309
+896632,ABT,2006-06-12,20.497055053710938
+896633,ABT,2006-06-13,20.367509841918945
+896634,ABT,2006-06-14,20.487459182739254
+896635,ABT,2006-06-15,20.66018867492676
+896636,ABT,2006-06-16,20.52584457397461
+896637,ABT,2006-06-19,20.30513572692871
+896638,ABT,2006-06-20,20.257156372070312
+896639,ABT,2006-06-21,20.281145095825195
+896640,ABT,2006-06-22,20.17079162597656
+896641,ABT,2006-06-23,20.127609252929688
+896642,ABT,2006-06-26,20.16599464416504
+896643,ABT,2006-06-27,19.978872299194336
+896644,ABT,2006-06-28,20.24276161193848
+896645,ABT,2006-06-29,20.583419799804688
+896646,ABT,2006-06-30,20.9240779876709
+896647,ABT,2006-07-03,20.909683227539062
+896648,ABT,2006-07-05,20.9240779876709
+896649,ABT,2006-07-06,21.00564384460449
+896650,ABT,2006-07-07,21.01523971557617
+896651,ABT,2006-07-10,20.943269729614254
+896652,ABT,2006-07-11,21.3798885345459
+896653,ABT,2006-07-12,21.16397857666016
+896654,ABT,2006-07-13,21.106401443481445
+896655,ABT,2006-07-14,21.115997314453125
+896656,ABT,2006-07-17,21.341503143310547
+896657,ABT,2006-07-18,21.447059631347656
+896658,ABT,2006-07-19,22.20514488220215
+896659,ABT,2006-07-20,22.171558380126957
+896660,ABT,2006-07-21,22.47383117675781
+896661,ABT,2006-07-24,22.81928825378418
+896662,ABT,2006-07-25,23.06878471374512
+896663,ABT,2006-07-26,22.59857940673828
+896664,ABT,2006-07-27,22.656156539916992
+896665,ABT,2006-07-28,22.94403648376465
+896666,ABT,2006-07-31,22.920045852661133
+896667,ABT,2006-08-01,22.795297622680664
+896668,ABT,2006-08-02,22.6225700378418
+896669,ABT,2006-08-03,22.656156539916992
+896670,ABT,2006-08-04,22.665752410888672
+896671,ABT,2006-08-07,22.71373176574707
+896672,ABT,2006-08-08,22.87206649780273
+896673,ABT,2006-08-09,22.70413589477539
+896674,ABT,2006-08-10,22.896055221557617
+896675,ABT,2006-08-11,22.747318267822266
+896676,ABT,2006-08-14,23.011207580566406
+896677,ABT,2006-08-15,23.347068786621094
+896678,ABT,2006-08-16,23.64454460144043
+896679,ABT,2006-08-17,23.57257461547852
+896680,ABT,2006-08-18,23.51020050048828
+896681,ABT,2006-08-21,23.351865768432617
+896682,ABT,2006-08-22,23.48141288757324
+896683,ABT,2006-08-23,23.51020050048828
+896684,ABT,2006-08-24,23.42383575439453
+896685,ABT,2006-08-25,23.409442901611328
+896686,ABT,2006-08-28,23.49100875854492
+896687,ABT,2006-08-29,23.49100875854492
+896688,ABT,2006-08-30,23.11676406860352
+896689,ABT,2006-08-31,23.366260528564453
+896690,ABT,2006-09-01,23.20792579650879
+896691,ABT,2006-09-05,23.19832992553711
+896692,ABT,2006-09-06,22.996814727783203
+896693,ABT,2006-09-07,22.982419967651367
+896694,ABT,2006-09-08,23.46221923828125
+896695,ABT,2006-09-11,23.33747291564941
+896696,ABT,2006-09-12,23.41423988342285
+896697,ABT,2006-09-13,23.5965633392334
+896698,ABT,2006-09-14,23.582170486450195
+896699,ABT,2006-09-15,23.740503311157227
+896700,ABT,2006-09-18,23.45262336730957
+896701,ABT,2006-09-19,23.58696746826172
+896702,ABT,2006-09-20,23.29429054260254
+896703,ABT,2006-09-21,23.126359939575195
+896704,ABT,2006-09-22,22.982419967651367
+896705,ABT,2006-09-25,23.006410598754883
+896706,ABT,2006-09-26,23.06398582458496
+896707,ABT,2006-09-27,23.20792579650879
+896708,ABT,2006-09-28,23.18873405456543
+896709,ABT,2006-09-29,23.299087524414062
+896710,ABT,2006-10-02,23.145551681518555
+896711,ABT,2006-10-03,22.84327888488769
+896712,ABT,2006-10-04,22.61777114868164
+896713,ABT,2006-10-05,22.23872947692871
+896714,ABT,2006-10-06,22.161962509155277
+896715,ABT,2006-10-09,22.40666007995605
+896716,ABT,2006-10-10,22.33469009399414
+896717,ABT,2006-10-11,22.296306610107425
+896718,ABT,2006-10-12,22.286710739135746
+896719,ABT,2006-10-13,22.517013549804688
+896720,ABT,2006-10-16,22.63216590881348
+896721,ABT,2006-10-17,22.64176177978516
+896722,ABT,2006-10-18,22.95842933654785
+896723,ABT,2006-10-19,22.992015838623047
+896724,ABT,2006-10-20,23.40464401245117
+896725,ABT,2006-10-23,23.428634643554688
+896726,ABT,2006-10-24,23.08797645568848
+896727,ABT,2006-10-25,23.164743423461918
+896728,ABT,2006-10-26,22.97762107849121
+896729,ABT,2006-10-27,22.87206649780273
+896730,ABT,2006-10-30,22.59378242492676
+896731,ABT,2006-10-31,22.795297622680664
+896732,ABT,2006-11-01,22.75211524963379
+896733,ABT,2006-11-02,22.77130889892578
+896734,ABT,2006-11-03,22.8576717376709
+896735,ABT,2006-11-06,22.776105880737305
+896736,ABT,2006-11-07,22.963228225708008
+896737,ABT,2006-11-08,22.68494415283203
+896738,ABT,2006-11-09,21.99403190612793
+896739,ABT,2006-11-10,22.056406021118164
+896740,ABT,2006-11-13,21.902870178222656
+896741,ABT,2006-11-14,22.15716361999512
+896742,ABT,2006-11-15,22.545801162719727
+896743,ABT,2006-11-16,22.785701751708984
+896744,ABT,2006-11-17,22.87206649780273
+896745,ABT,2006-11-20,22.91524887084961
+896746,ABT,2006-11-21,22.785701751708984
+896747,ABT,2006-11-22,22.814489364624023
+896748,ABT,2006-11-24,22.526609420776367
+896749,ABT,2006-11-27,22.25792121887207
+896750,ABT,2006-11-28,22.262720108032227
+896751,ABT,2006-11-29,22.44024658203125
+896752,ABT,2006-11-30,22.38746833801269
+896753,ABT,2006-12-01,22.34428596496582
+896754,ABT,2006-12-04,23.0783805847168
+896755,ABT,2006-12-05,23.16954231262207
+896756,ABT,2006-12-06,23.03519821166992
+896757,ABT,2006-12-07,23.049591064453125
+896758,ABT,2006-12-08,23.011207580566406
+896759,ABT,2006-12-11,22.94403648376465
+896760,ABT,2006-12-12,23.02560234069824
+896761,ABT,2006-12-13,23.011207580566406
+896762,ABT,2006-12-14,23.0783805847168
+896763,ABT,2006-12-15,23.255905151367188
+896764,ABT,2006-12-18,23.0927734375
+896765,ABT,2006-12-19,23.155147552490234
+896766,ABT,2006-12-20,23.006410598754883
+896767,ABT,2006-12-21,23.03039932250977
+896768,ABT,2006-12-22,22.900854110717773
+896769,ABT,2006-12-26,23.14075469970703
+896770,ABT,2006-12-27,23.51020050048828
+896771,ABT,2006-12-28,23.47661399841309
+896772,ABT,2006-12-29,23.371057510375977
+896773,ABT,2007-01-03,23.495805740356445
+896774,ABT,2007-01-04,23.94202041625977
+896775,ABT,2007-01-05,23.94202041625977
+896776,ABT,2007-01-08,24.028383255004883
+896777,ABT,2007-01-09,24.2394962310791
+896778,ABT,2007-01-10,24.177122116088867
+896779,ABT,2007-01-11,24.157930374145508
+896780,ABT,2007-01-12,24.205909729003903
+896781,ABT,2007-01-16,24.282678604125977
+896782,ABT,2007-01-17,24.73369026184082
+896783,ABT,2007-01-18,25.32864189147949
+896784,ABT,2007-01-19,25.678895950317383
+896785,ABT,2007-01-22,25.582935333251957
+896786,ABT,2007-01-23,25.611724853515625
+896787,ABT,2007-01-24,25.69329071044922
+896788,ABT,2007-01-25,25.232681274414062
+896789,ABT,2007-01-26,25.213489532470703
+896790,ABT,2007-01-29,25.266267776489254
+896791,ABT,2007-01-30,25.52056121826172
+896792,ABT,2007-01-31,25.429399490356445
+896793,ABT,2007-02-01,25.36702537536621
+896794,ABT,2007-02-02,25.27106666564941
+896795,ABT,2007-02-05,25.18950080871582
+896796,ABT,2007-02-06,25.170307159423828
+896797,ABT,2007-02-07,25.165510177612305
+896798,ABT,2007-02-08,25.01677131652832
+896799,ABT,2007-02-09,25.079145431518555
+896800,ABT,2007-02-12,25.295055389404297
+896801,ABT,2007-02-13,25.290258407592773
+896802,ABT,2007-02-14,25.285459518432617
+896803,ABT,2007-02-15,25.33344078063965
+896804,ABT,2007-02-16,25.184701919555664
+896805,ABT,2007-02-20,25.22788429260254
+896806,ABT,2007-02-21,25.290258407592773
+896807,ABT,2007-02-22,25.72687530517578
+896808,ABT,2007-02-23,25.712482452392575
+896809,ABT,2007-02-26,26.134706497192383
+896810,ABT,2007-02-27,25.83243179321289
+896811,ABT,2007-02-28,26.206676483154297
+896812,ABT,2007-03-01,25.80364418029785
+896813,ABT,2007-03-02,25.4341983795166
+896814,ABT,2007-03-05,25.309450149536133
+896815,ABT,2007-03-06,25.36702537536621
+896816,ABT,2007-03-07,25.280662536621094
+896817,ABT,2007-03-08,25.621320724487305
+896818,ABT,2007-03-09,26.09632110595703
+896819,ABT,2007-03-12,26.091524124145508
+896820,ABT,2007-03-13,25.96197891235352
+896821,ABT,2007-03-14,25.79884529113769
+896822,ABT,2007-03-15,25.731674194335938
+896823,ABT,2007-03-16,25.371824264526367
+896824,ABT,2007-03-19,25.515764236450195
+896825,ABT,2007-03-20,26.139503479003903
+896826,ABT,2007-03-21,26.235464096069336
+896827,ABT,2007-03-22,26.149099349975582
+896828,ABT,2007-03-23,25.84202766418457
+896829,ABT,2007-03-26,27.46375274658203
+896830,ABT,2007-03-27,27.156679153442383
+896831,ABT,2007-03-28,26.75364875793457
+896832,ABT,2007-03-29,26.777637481689453
+896833,ABT,2007-03-30,26.77284049987793
+896834,ABT,2007-04-02,26.777637481689453
+896835,ABT,2007-04-03,27.190265655517575
+896836,ABT,2007-04-04,27.00794219970703
+896837,ABT,2007-04-05,27.35819625854492
+896838,ABT,2007-04-09,27.449357986450195
+896839,ABT,2007-04-10,27.37738800048828
+896840,ABT,2007-04-11,27.34860038757324
+896841,ABT,2007-04-12,27.545318603515625
+896842,ABT,2007-04-13,28.063501358032227
+896843,ABT,2007-04-16,28.25062370300293
+896844,ABT,2007-04-17,28.30820083618164
+896845,ABT,2007-04-18,27.84279441833496
+896846,ABT,2007-04-19,27.46375274658203
+896847,ABT,2007-04-20,27.75642967224121
+896848,ABT,2007-04-23,27.449357986450195
+896849,ABT,2007-04-24,27.43016624450684
+896850,ABT,2007-04-25,27.61728858947754
+896851,ABT,2007-04-26,27.305418014526367
+896852,ABT,2007-04-27,27.233448028564453
+896853,ABT,2007-04-30,27.16627693176269
+896854,ABT,2007-05-01,27.35339736938477
+896855,ABT,2007-05-02,27.43976211547852
+896856,ABT,2007-05-03,27.545318603515625
+896857,ABT,2007-05-04,27.972339630126957
+896858,ABT,2007-05-07,28.284210205078125
+896859,ABT,2007-05-08,28.23143196105957
+896860,ABT,2007-05-09,28.1546630859375
+896861,ABT,2007-05-10,27.506933212280277
+896862,ABT,2007-05-11,27.751632690429688
+896863,ABT,2007-05-14,27.80441093444824
+896864,ABT,2007-05-15,28.1546630859375
+896865,ABT,2007-05-16,28.351381301879883
+896866,ABT,2007-05-17,28.26021957397461
+896867,ABT,2007-05-18,28.514514923095703
+896868,ABT,2007-05-21,28.130674362182617
+896869,ABT,2007-05-22,27.679662704467773
+896870,ABT,2007-05-23,27.449357986450195
+896871,ABT,2007-05-24,27.089508056640625
+896872,ABT,2007-05-25,27.04632568359375
+896873,ABT,2007-05-29,27.1806697845459
+896874,ABT,2007-05-30,26.79203224182129
+896875,ABT,2007-05-31,27.03672981262207
+896876,ABT,2007-06-01,27.012739181518555
+896877,ABT,2007-06-04,26.68647575378418
+896878,ABT,2007-06-05,26.624101638793945
+896879,ABT,2007-06-06,26.26425170898437
+896880,ABT,2007-06-07,25.89960479736328
+896881,ABT,2007-06-08,26.048341751098636
+896882,ABT,2007-06-11,25.93798828125
+896883,ABT,2007-06-12,25.592531204223636
+896884,ABT,2007-06-13,26.000362396240234
+896885,ABT,2007-06-14,26.000362396240234
+896886,ABT,2007-06-15,26.25465583801269
+896887,ABT,2007-06-18,26.168291091918945
+896888,ABT,2007-06-19,26.235464096069336
+896889,ABT,2007-06-20,26.04354476928711
+896890,ABT,2007-06-21,25.81324005126953
+896891,ABT,2007-06-22,25.362228393554688
+896892,ABT,2007-06-25,25.933189392089844
+896893,ABT,2007-06-26,25.894805908203125
+896894,ABT,2007-06-27,25.894805908203125
+896895,ABT,2007-06-28,25.77485656738281
+896896,ABT,2007-06-29,25.69329071044922
+896897,ABT,2007-07-02,26.06273651123047
+896898,ABT,2007-07-03,26.06273651123047
+896899,ABT,2007-07-05,26.019554138183597
+896900,ABT,2007-07-06,25.90920066833496
+896901,ABT,2007-07-09,25.770057678222656
+896902,ABT,2007-07-10,25.391016006469727
+896903,ABT,2007-07-11,25.5301570892334
+896904,ABT,2007-07-12,25.79404830932617
+896905,ABT,2007-07-13,25.544551849365234
+896906,ABT,2007-07-16,25.698087692260746
+896907,ABT,2007-07-17,25.61652183532715
+896908,ABT,2007-07-18,25.765260696411133
+896909,ABT,2007-07-19,26.06273651123047
+896910,ABT,2007-07-20,25.36702537536621
+896911,ABT,2007-07-23,25.87081527709961
+896912,ABT,2007-07-24,25.194297790527344
+896913,ABT,2007-07-25,25.09354019165039
+896914,ABT,2007-07-26,24.51298141479492
+896915,ABT,2007-07-27,24.00439453125
+896916,ABT,2007-07-30,24.38343620300293
+896917,ABT,2007-07-31,24.32106208801269
+896918,ABT,2007-08-01,24.445810317993164
+896919,ABT,2007-08-02,24.570558547973636
+896920,ABT,2007-08-03,24.51298141479492
+896921,ABT,2007-08-06,25.48697662353516
+896922,ABT,2007-08-07,26.05314064025879
+896923,ABT,2007-08-08,27.012739181518555
+896924,ABT,2007-08-09,26.35541343688965
+896925,ABT,2007-08-10,26.494556427001957
+896926,ABT,2007-08-13,25.856422424316406
+896927,ABT,2007-08-14,25.175106048583984
+896928,ABT,2007-08-15,25.117530822753903
+896929,ABT,2007-08-16,24.88242721557617
+896930,ABT,2007-08-17,25.299854278564453
+896931,ABT,2007-08-20,25.136722564697266
+896932,ABT,2007-08-21,25.12232780456543
+896933,ABT,2007-08-22,25.01677131652832
+896934,ABT,2007-08-23,25.0263671875
+896935,ABT,2007-08-24,25.203893661499023
+896936,ABT,2007-08-27,24.95439720153809
+896937,ABT,2007-08-28,24.369041442871094
+896938,ABT,2007-08-29,24.70490264892578
+896939,ABT,2007-08-30,24.661720275878903
+896940,ABT,2007-08-31,24.906417846679688
+896941,ABT,2007-09-04,24.748083114624023
+896942,ABT,2007-09-05,24.81525611877441
+896943,ABT,2007-09-06,25.381420135498047
+896944,ABT,2007-09-07,24.88242721557617
+896945,ABT,2007-09-10,24.79606437683105
+896946,ABT,2007-09-11,24.930408477783203
+896947,ABT,2007-09-12,25.069549560546875
+896948,ABT,2007-09-13,25.0263671875
+896949,ABT,2007-09-14,24.99757957458496
+896950,ABT,2007-09-17,24.944801330566406
+896951,ABT,2007-09-18,25.7172794342041
+896952,ABT,2007-09-19,25.885210037231445
+896953,ABT,2007-09-20,25.760461807250977
+896954,ABT,2007-09-21,26.120311737060547
+896955,ABT,2007-09-24,25.84202766418457
+896956,ABT,2007-09-25,26.077129364013672
+896957,ABT,2007-09-26,25.90920066833496
+896958,ABT,2007-09-27,25.933189392089844
+896959,ABT,2007-09-28,25.72687530517578
+896960,ABT,2007-10-01,26.4897575378418
+896961,ABT,2007-10-02,26.609708786010746
+896962,ABT,2007-10-03,26.643293380737305
+896963,ABT,2007-10-04,26.64809226989746
+896964,ABT,2007-10-05,26.388999938964844
+896965,ABT,2007-10-08,26.360212326049805
+896966,ABT,2007-10-09,26.32182884216309
+896967,ABT,2007-10-10,26.02435111999512
+896968,ABT,2007-10-11,25.602127075195312
+896969,ABT,2007-10-12,25.256671905517575
+896970,ABT,2007-10-15,24.911216735839844
+896971,ABT,2007-10-16,24.935205459594727
+896972,ABT,2007-10-17,24.56575965881348
+896973,ABT,2007-10-18,24.7912654876709
+896974,ABT,2007-10-19,24.661720275878903
+896975,ABT,2007-10-22,24.77687263488769
+896976,ABT,2007-10-23,24.86323547363281
+896977,ABT,2007-10-24,25.362228393554688
+896978,ABT,2007-10-25,25.846826553344727
+896979,ABT,2007-10-26,25.942785263061523
+896980,ABT,2007-10-29,26.125110626220703
+896981,ABT,2007-10-30,26.2210693359375
+896982,ABT,2007-10-31,26.206676483154297
+896983,ABT,2007-11-01,25.96677589416504
+896984,ABT,2007-11-02,25.933189392089844
+896985,ABT,2007-11-05,25.91879653930664
+896986,ABT,2007-11-06,26.07233238220215
+896987,ABT,2007-11-07,25.789249420166016
+896988,ABT,2007-11-08,25.87081527709961
+896989,ABT,2007-11-09,25.96677589416504
+896990,ABT,2007-11-12,26.23066520690918
+896991,ABT,2007-11-13,26.4417781829834
+896992,ABT,2007-11-14,26.057937622070312
+896993,ABT,2007-11-15,26.139503479003903
+896994,ABT,2007-11-16,26.4897575378418
+896995,ABT,2007-11-19,26.302635192871094
+896996,ABT,2007-11-20,26.66728401184082
+896997,ABT,2007-11-21,26.25945472717285
+896998,ABT,2007-11-23,26.624101638793945
+896999,ABT,2007-11-26,26.029150009155277
+897000,ABT,2007-11-27,26.825618743896484
+897001,ABT,2007-11-28,27.070316314697266
+897002,ABT,2007-11-29,27.34860038757324
+897003,ABT,2007-11-30,27.593297958374023
+897004,ABT,2007-12-03,27.35339736938477
+897005,ABT,2007-12-04,27.588499069213867
+897006,ABT,2007-12-05,27.905168533325195
+897007,ABT,2007-12-06,27.90036964416504
+897008,ABT,2007-12-07,27.933956146240234
+897009,ABT,2007-12-10,28.26021957397461
+897010,ABT,2007-12-11,27.87158203125
+897011,ABT,2007-12-12,27.88117790222168
+897012,ABT,2007-12-13,28.010723114013672
+897013,ABT,2007-12-14,27.593297958374023
+897014,ABT,2007-12-17,27.23824691772461
+897015,ABT,2007-12-18,27.679662704467773
+897016,ABT,2007-12-19,27.458953857421875
+897017,ABT,2007-12-20,27.6364803314209
+897018,ABT,2007-12-21,27.953147888183597
+897019,ABT,2007-12-24,27.99633026123047
+897020,ABT,2007-12-26,27.770824432373047
+897021,ABT,2007-12-27,27.33900451660156
+897022,ABT,2007-12-28,27.458953857421875
+897023,ABT,2007-12-31,26.94076919555664
+897024,ABT,2008-01-02,26.777637481689453
+897025,ABT,2008-01-03,26.614505767822266
+897026,ABT,2008-01-04,26.768041610717773
+897027,ABT,2008-01-07,27.588499069213867
+897028,ABT,2008-01-08,28.312997817993164
+897029,ABT,2008-01-09,28.807191848754883
+897030,ABT,2008-01-10,28.84077835083008
+897031,ABT,2008-01-11,29.02790069580078
+897032,ABT,2008-01-14,28.754413604736328
+897033,ABT,2008-01-15,28.62966537475586
+897034,ABT,2008-01-16,29.02790069580078
+897035,ABT,2008-01-17,28.66805076599121
+897036,ABT,2008-01-18,28.514514923095703
+897037,ABT,2008-01-22,27.583702087402344
+897038,ABT,2008-01-23,27.81400680541992
+897039,ABT,2008-01-24,27.37738800048828
+897040,ABT,2008-01-25,26.619304656982425
+897041,ABT,2008-01-28,27.079912185668945
+897042,ABT,2008-01-29,26.988750457763672
+897043,ABT,2008-01-30,26.844810485839844
+897044,ABT,2008-01-31,26.95516395568848
+897045,ABT,2008-02-01,27.612489700317383
+897046,ABT,2008-02-04,27.85239028930664
+897047,ABT,2008-02-05,27.51173210144043
+897048,ABT,2008-02-06,27.698854446411133
+897049,ABT,2008-02-07,27.87638092041016
+897050,ABT,2008-02-08,27.25263977050781
+897051,ABT,2008-02-11,27.031932830810547
+897052,ABT,2008-02-12,26.844810485839844
+897053,ABT,2008-02-13,27.118295669555664
+897054,ABT,2008-02-14,26.57132339477539
+897055,ABT,2008-02-15,26.652889251708984
+897056,ABT,2008-02-19,26.662485122680664
+897057,ABT,2008-02-20,26.681678771972656
+897058,ABT,2008-02-21,26.32182884216309
+897059,ABT,2008-02-22,26.168291091918945
+897060,ABT,2008-02-25,26.614505767822266
+897061,ABT,2008-02-26,26.662485122680664
+897062,ABT,2008-02-27,26.168291091918945
+897063,ABT,2008-02-28,26.01475524902344
+897064,ABT,2008-02-29,25.69329071044922
+897065,ABT,2008-03-03,25.53975486755371
+897066,ABT,2008-03-04,25.544551849365234
+897067,ABT,2008-03-05,25.41980361938477
+897068,ABT,2008-03-06,24.99278259277344
+897069,ABT,2008-03-07,24.48899269104004
+897070,ABT,2008-03-10,24.27787971496582
+897071,ABT,2008-03-11,24.40262794494629
+897072,ABT,2008-03-12,24.632932662963867
+897073,ABT,2008-03-13,25.213489532470703
+897074,ABT,2008-03-14,24.652124404907227
+897075,ABT,2008-03-17,25.21828842163086
+897076,ABT,2008-03-18,25.82283592224121
+897077,ABT,2008-03-19,26.09632110595703
+897078,ABT,2008-03-20,26.70566749572754
+897079,ABT,2008-03-24,26.595314025878903
+897080,ABT,2008-03-25,26.163494110107425
+897081,ABT,2008-03-26,25.923593521118164
+897082,ABT,2008-03-27,25.69329071044922
+897083,ABT,2008-03-28,25.46298599243164
+897084,ABT,2008-03-31,26.46096992492676
+897085,ABT,2008-04-01,26.49935340881348
+897086,ABT,2008-04-02,26.05314064025879
+897087,ABT,2008-04-03,26.163494110107425
+897088,ABT,2008-04-04,26.312231063842773
+897089,ABT,2008-04-07,26.32662582397461
+897090,ABT,2008-04-08,25.90920066833496
+897091,ABT,2008-04-09,25.846826553344727
+897092,ABT,2008-04-10,25.86601829528809
+897093,ABT,2008-04-11,25.33344078063965
+897094,ABT,2008-04-14,25.175106048583984
+897095,ABT,2008-04-15,24.906417846679688
+897096,ABT,2008-04-16,24.63772964477539
+897097,ABT,2008-04-17,24.436214447021484
+897098,ABT,2008-04-18,24.33545684814453
+897099,ABT,2008-04-21,24.244293212890625
+897100,ABT,2008-04-22,24.2394962310791
+897101,ABT,2008-04-23,24.25868797302246
+897102,ABT,2008-04-24,24.201112747192383
+897103,ABT,2008-04-25,24.604143142700195
+897104,ABT,2008-04-28,24.76247787475586
+897105,ABT,2008-04-29,25.659704208374023
+897106,ABT,2008-04-30,25.309450149536133
+897107,ABT,2008-05-01,25.7028865814209
+897108,ABT,2008-05-02,25.51096534729004
+897109,ABT,2008-05-05,25.429399490356445
+897110,ABT,2008-05-06,25.22788429260254
+897111,ABT,2008-05-07,24.60894203186035
+897112,ABT,2008-05-08,24.604143142700195
+897113,ABT,2008-05-09,24.844043731689453
+897114,ABT,2008-05-12,25.32384490966797
+897115,ABT,2008-05-13,26.101119995117188
+897116,ABT,2008-05-14,26.30743408203125
+897117,ABT,2008-05-15,26.32662582397461
+897118,ABT,2008-05-16,26.24985885620117
+897119,ABT,2008-05-19,26.41299057006836
+897120,ABT,2008-05-20,26.235464096069336
+897121,ABT,2008-05-21,26.081928253173828
+897122,ABT,2008-05-22,26.31702995300293
+897123,ABT,2008-05-23,26.03394889831543
+897124,ABT,2008-05-27,26.19228172302246
+897125,ABT,2008-05-28,25.95718002319336
+897126,ABT,2008-05-29,26.849607467651367
+897127,ABT,2008-05-30,27.03672981262207
+897128,ABT,2008-06-02,26.71526336669922
+897129,ABT,2008-06-03,26.73925399780273
+897130,ABT,2008-06-04,26.868799209594727
+897131,ABT,2008-06-05,26.73925399780273
+897132,ABT,2008-06-06,26.27384757995605
+897133,ABT,2008-06-09,26.28344345092773
+897134,ABT,2008-06-10,26.019554138183597
+897135,ABT,2008-06-11,25.669300079345703
+897136,ABT,2008-06-12,25.87561416625977
+897137,ABT,2008-06-13,25.96197891235352
+897138,ABT,2008-06-16,26.067533493041992
+897139,ABT,2008-06-17,25.7028865814209
+897140,ABT,2008-06-18,25.482177734375
+897141,ABT,2008-06-19,25.97637176513672
+897142,ABT,2008-06-20,25.59733009338379
+897143,ABT,2008-06-23,26.048341751098636
+897144,ABT,2008-06-24,25.789249420166016
+897145,ABT,2008-06-25,25.68369483947754
+897146,ABT,2008-06-26,25.304651260375977
+897147,ABT,2008-06-27,25.429399490356445
+897148,ABT,2008-06-30,25.41500663757324
+897149,ABT,2008-07-01,26.009958267211918
+897150,ABT,2008-07-02,26.02435111999512
+897151,ABT,2008-07-03,26.26905059814453
+897152,ABT,2008-07-07,26.000362396240234
+897153,ABT,2008-07-08,27.526126861572266
+897154,ABT,2008-07-09,27.305418014526367
+897155,ABT,2008-07-10,27.516529083251957
+897156,ABT,2008-07-11,27.07511329650879
+897157,ABT,2008-07-14,26.97435569763184
+897158,ABT,2008-07-15,27.75642967224121
+897159,ABT,2008-07-16,27.334205627441406
+897160,ABT,2008-07-17,27.588499069213867
+897161,ABT,2008-07-18,27.62688446044922
+897162,ABT,2008-07-21,27.243043899536133
+897163,ABT,2008-07-22,27.679662704467773
+897164,ABT,2008-07-23,27.34380149841309
+897165,ABT,2008-07-24,27.329408645629883
+897166,ABT,2008-07-25,27.55011558532715
+897167,ABT,2008-07-28,26.969558715820312
+897168,ABT,2008-07-29,26.840011596679688
+897169,ABT,2008-07-30,27.276630401611328
+897170,ABT,2008-07-31,27.031932830810547
+897171,ABT,2008-08-01,26.90238571166992
+897172,ABT,2008-08-04,27.47334861755371
+897173,ABT,2008-08-05,28.169057846069336
+897174,ABT,2008-08-06,28.20264434814453
+897175,ABT,2008-08-07,28.001127243041992
+897176,ABT,2008-08-08,28.322593688964844
+897177,ABT,2008-08-11,28.26021957397461
+897178,ABT,2008-08-12,28.25062370300293
+897179,ABT,2008-08-13,28.044309616088867
+897180,ABT,2008-08-14,28.16426086425781
+897181,ABT,2008-08-15,28.605676651000977
+897182,ABT,2008-08-18,28.28900718688965
+897183,ABT,2008-08-19,28.24102783203125
+897184,ABT,2008-08-20,27.991531372070312
+897185,ABT,2008-08-21,27.847591400146484
+897186,ABT,2008-08-22,28.058704376220703
+897187,ABT,2008-08-25,27.713247299194336
+897188,ABT,2008-08-26,27.622085571289062
+897189,ABT,2008-08-27,27.694055557250977
+897190,ABT,2008-08-28,28.18824958801269
+897191,ABT,2008-08-29,27.554914474487305
+897192,ABT,2008-09-02,28.312997817993164
+897193,ABT,2008-09-03,27.79481315612793
+897194,ABT,2008-09-04,27.14228630065918
+897195,ABT,2008-09-05,27.35339736938477
+897196,ABT,2008-09-08,28.029916763305664
+897197,ABT,2008-09-09,27.578903198242188
+897198,ABT,2008-09-10,27.780420303344727
+897199,ABT,2008-09-11,28.456937789916992
+897200,ABT,2008-09-12,28.351381301879883
+897201,ABT,2008-09-15,28.058704376220703
+897202,ABT,2008-09-16,28.69683837890625
+897203,ABT,2008-09-17,27.468549728393555
+897204,ABT,2008-09-18,27.866783142089844
+897205,ABT,2008-09-19,28.169057846069336
+897206,ABT,2008-09-22,27.415771484375
+897207,ABT,2008-09-23,28.073097229003903
+897208,ABT,2008-09-24,28.236230850219727
+897209,ABT,2008-09-25,28.466533660888672
+897210,ABT,2008-09-26,28.500120162963867
+897211,ABT,2008-09-29,27.54051971435547
+897212,ABT,2008-09-30,27.62688446044922
+897213,ABT,2008-10-01,27.96754264831543
+897214,ABT,2008-10-02,28.26021957397461
+897215,ABT,2008-10-03,28.073097229003903
+897216,ABT,2008-10-06,27.060720443725582
+897217,ABT,2008-10-07,26.81122398376465
+897218,ABT,2008-10-08,26.52814292907715
+897219,ABT,2008-10-09,24.10994911193848
+897220,ABT,2008-10-10,23.726110458374023
+897221,ABT,2008-10-13,26.009958267211918
+897222,ABT,2008-10-14,26.28344345092773
+897223,ABT,2008-10-15,25.85162353515625
+897224,ABT,2008-10-16,26.57132339477539
+897225,ABT,2008-10-17,26.609708786010746
+897226,ABT,2008-10-20,27.612489700317383
+897227,ABT,2008-10-21,26.864002227783203
+897228,ABT,2008-10-22,25.84202766418457
+897229,ABT,2008-10-23,26.398595809936523
+897230,ABT,2008-10-24,26.05314064025879
+897231,ABT,2008-10-27,25.51096534729004
+897232,ABT,2008-10-28,26.388999938964844
+897233,ABT,2008-10-29,25.990766525268555
+897234,ABT,2008-10-30,26.177888870239254
+897235,ABT,2008-10-31,26.46096992492676
+897236,ABT,2008-11-03,26.868799209594727
+897237,ABT,2008-11-04,27.06551742553711
+897238,ABT,2008-11-05,26.475364685058597
+897239,ABT,2008-11-06,25.78445243835449
+897240,ABT,2008-11-07,26.532939910888672
+897241,ABT,2008-11-10,26.57132339477539
+897242,ABT,2008-11-11,26.47056579589844
+897243,ABT,2008-11-12,26.149099349975582
+897244,ABT,2008-11-13,27.415771484375
+897245,ABT,2008-11-14,26.417787551879883
+897246,ABT,2008-11-17,26.54253578186035
+897247,ABT,2008-11-18,27.14228630065918
+897248,ABT,2008-11-19,26.158695220947266
+897249,ABT,2008-11-20,24.157930374145508
+897250,ABT,2008-11-21,24.719295501708984
+897251,ABT,2008-11-24,24.36424446105957
+897252,ABT,2008-11-25,24.57535552978516
+897253,ABT,2008-11-26,24.64732551574707
+897254,ABT,2008-11-28,25.136722564697266
+897255,ABT,2008-12-01,24.06196975708008
+897256,ABT,2008-12-02,24.935205459594727
+897257,ABT,2008-12-03,25.50136947631836
+897258,ABT,2008-12-04,24.96399307250977
+897259,ABT,2008-12-05,25.309450149536133
+897260,ABT,2008-12-08,25.391016006469727
+897261,ABT,2008-12-09,24.935205459594727
+897262,ABT,2008-12-10,24.719295501708984
+897263,ABT,2008-12-11,24.484193801879883
+897264,ABT,2008-12-12,24.34984970092773
+897265,ABT,2008-12-15,24.77687263488769
+897266,ABT,2008-12-16,25.50616836547852
+897267,ABT,2008-12-17,24.9783878326416
+897268,ABT,2008-12-18,24.944801330566406
+897269,ABT,2008-12-19,25.079145431518555
+897270,ABT,2008-12-22,25.290258407592773
+897271,ABT,2008-12-23,25.170307159423828
+897272,ABT,2008-12-24,25.26147079467773
+897273,ABT,2008-12-26,25.194297790527344
+897274,ABT,2008-12-29,25.03116607666016
+897275,ABT,2008-12-30,25.50616836547852
+897276,ABT,2008-12-31,25.60692596435547
+897277,ABT,2009-01-02,25.698087692260746
+897278,ABT,2009-01-05,25.256671905517575
+897279,ABT,2009-01-06,24.431415557861328
+897280,ABT,2009-01-07,24.29707145690918
+897281,ABT,2009-01-08,24.56575965881348
+897282,ABT,2009-01-09,24.551366806030277
+897283,ABT,2009-01-12,24.018787384033203
+897284,ABT,2009-01-13,24.018787384033203
+897285,ABT,2009-01-14,23.735706329345703
+897286,ABT,2009-01-15,23.61575508117676
+897287,ABT,2009-01-16,23.951616287231445
+897288,ABT,2009-01-20,23.60615921020508
+897289,ABT,2009-01-21,25.10313606262207
+897290,ABT,2009-01-22,25.4341983795166
+897291,ABT,2009-01-23,25.33823776245117
+897292,ABT,2009-01-26,25.933189392089844
+897293,ABT,2009-01-27,26.09632110595703
+897294,ABT,2009-01-28,26.369808197021484
+897295,ABT,2009-01-29,26.585718154907227
+897296,ABT,2009-01-30,26.600112915039062
+897297,ABT,2009-02-02,26.662485122680664
+897298,ABT,2009-02-03,27.33900451660156
+897299,ABT,2009-02-04,26.825618743896484
+897300,ABT,2009-02-05,27.12309455871582
+897301,ABT,2009-02-06,27.42057037353516
+897302,ABT,2009-02-09,27.468549728393555
+897303,ABT,2009-02-10,26.768041610717773
+897304,ABT,2009-02-11,26.7248592376709
+897305,ABT,2009-02-12,26.93117332458496
+897306,ABT,2009-02-13,26.360212326049805
+897307,ABT,2009-02-17,25.87561416625977
+897308,ABT,2009-02-18,26.00515937805176
+897309,ABT,2009-02-19,26.129907608032227
+897310,ABT,2009-02-20,25.923593521118164
+897311,ABT,2009-02-23,25.621320724487305
+897312,ABT,2009-02-24,26.26425170898437
+897313,ABT,2009-02-25,25.72687530517578
+897314,ABT,2009-02-26,24.26828384399414
+897315,ABT,2009-02-27,22.71373176574707
+897316,ABT,2009-03-02,22.56979179382324
+897317,ABT,2009-03-03,21.98443603515625
+897318,ABT,2009-03-04,22.636964797973636
+897319,ABT,2009-03-05,22.08999252319336
+897320,ABT,2009-03-06,22.497821807861328
+897321,ABT,2009-03-09,22.38266944885254
+897322,ABT,2009-03-10,22.541004180908203
+897323,ABT,2009-03-11,21.336706161499023
+897324,ABT,2009-03-12,22.38266944885254
+897325,ABT,2009-03-13,22.47863006591797
+897326,ABT,2009-03-16,22.95842933654785
+897327,ABT,2009-03-17,23.57737159729004
+897328,ABT,2009-03-18,23.332674026489254
+897329,ABT,2009-03-19,22.804893493652344
+897330,ABT,2009-03-20,22.8096923828125
+897331,ABT,2009-03-23,23.39504814147949
+897332,ABT,2009-03-24,22.291507720947266
+897333,ABT,2009-03-25,22.085193634033203
+897334,ABT,2009-03-26,22.286710739135746
+897335,ABT,2009-03-27,22.358680725097656
+897336,ABT,2009-03-30,22.97762107849121
+897337,ABT,2009-03-31,22.886459350585938
+897338,ABT,2009-04-01,22.40666007995605
+897339,ABT,2009-04-02,21.77332305908203
+897340,ABT,2009-04-03,21.16877555847168
+897341,ABT,2009-04-06,20.804128646850582
+897342,ABT,2009-04-07,20.593015670776367
+897343,ABT,2009-04-08,20.952865600585938
+897344,ABT,2009-04-09,21.125593185424805
+897345,ABT,2009-04-13,21.29352378845215
+897346,ABT,2009-04-14,21.45185852050781
+897347,ABT,2009-04-15,20.4682674407959
+897348,ABT,2009-04-16,20.48266220092773
+897349,ABT,2009-04-17,21.058422088623047
+897350,ABT,2009-04-20,21.15438270568848
+897351,ABT,2009-04-21,21.288726806640625
+897352,ABT,2009-04-22,20.39150047302246
+897353,ABT,2009-04-23,20.804128646850582
+897354,ABT,2009-04-24,20.67458152770996
+897355,ABT,2009-04-27,20.70816802978516
+897356,ABT,2009-04-28,20.63619804382324
+897357,ABT,2009-04-29,20.44907569885254
+897358,ABT,2009-04-30,20.07962989807129
+897359,ABT,2009-05-01,19.921295166015625
+897360,ABT,2009-05-04,20.71776390075684
+897361,ABT,2009-05-05,20.981653213500977
+897362,ABT,2009-05-06,20.597814559936523
+897363,ABT,2009-05-07,21.408676147460938
+897364,ABT,2009-05-08,21.55741310119629
+897365,ABT,2009-05-11,21.52862548828125
+897366,ABT,2009-05-12,21.787717819213867
+897367,ABT,2009-05-13,21.830900192260746
+897368,ABT,2009-05-14,21.41347312927246
+897369,ABT,2009-05-15,20.784936904907227
+897370,ABT,2009-05-18,20.72735977172852
+897371,ABT,2009-05-19,20.573823928833008
+897372,ABT,2009-05-20,20.66978454589844
+897373,ABT,2009-05-21,20.784936904907227
+897374,ABT,2009-05-22,21.08241271972656
+897375,ABT,2009-05-26,21.384685516357425
+897376,ABT,2009-05-27,21.298322677612305
+897377,ABT,2009-05-28,21.399080276489254
+897378,ABT,2009-05-29,21.619787216186523
+897379,ABT,2009-06-01,21.581403732299805
+897380,ABT,2009-06-02,21.6629695892334
+897381,ABT,2009-06-03,21.648576736450195
+897382,ABT,2009-06-04,21.47105026245117
+897383,ABT,2009-06-05,21.581403732299805
+897384,ABT,2009-06-08,21.46145439147949
+897385,ABT,2009-06-09,21.279130935668945
+897386,ABT,2009-06-10,21.18317031860352
+897387,ABT,2009-06-11,21.3798885345459
+897388,ABT,2009-06-12,21.792516708374023
+897389,ABT,2009-06-15,21.46145439147949
+897390,ABT,2009-06-16,21.46145439147949
+897391,ABT,2009-06-17,22.03241539001465
+897392,ABT,2009-06-18,22.867267608642575
+897393,ABT,2009-06-19,22.82888412475586
+897394,ABT,2009-06-22,22.411457061767575
+897395,ABT,2009-06-23,22.48342704772949
+897396,ABT,2009-06-24,22.545801162719727
+897397,ABT,2009-06-25,23.039995193481445
+897398,ABT,2009-06-26,22.756914138793945
+897399,ABT,2009-06-29,22.94403648376465
+897400,ABT,2009-06-30,22.56979179382324
+897401,ABT,2009-07-01,22.377872467041016
+897402,ABT,2009-07-02,22.20514488220215
+897403,ABT,2009-07-06,22.07080078125
+897404,ABT,2009-07-07,21.754131317138672
+897405,ABT,2009-07-08,22.21953773498535
+897406,ABT,2009-07-09,22.037214279174805
+897407,ABT,2009-07-10,21.787717819213867
+897408,ABT,2009-07-13,22.142770767211918
+897409,ABT,2009-07-14,22.3059024810791
+897410,ABT,2009-07-15,21.725343704223636
+897411,ABT,2009-07-16,21.562211990356445
+897412,ABT,2009-07-17,21.336706161499023
+897413,ABT,2009-07-20,21.59579849243164
+897414,ABT,2009-07-21,21.590999603271484
+897415,ABT,2009-07-22,21.21675682067871
+897416,ABT,2009-07-23,21.03443145751953
+897417,ABT,2009-07-24,21.59579849243164
+897418,ABT,2009-07-27,21.60539436340332
+897419,ABT,2009-07-28,21.797313690185547
+897420,ABT,2009-07-29,21.922061920166016
+897421,ABT,2009-07-30,21.92686080932617
+897422,ABT,2009-07-31,21.58620262145996
+897423,ABT,2009-08-03,21.504636764526367
+897424,ABT,2009-08-04,21.25514030456543
+897425,ABT,2009-08-05,21.1112003326416
+897426,ABT,2009-08-06,20.933673858642575
+897427,ABT,2009-08-07,21.03443145751953
+897428,ABT,2009-08-10,21.36069679260254
+897429,ABT,2009-08-11,21.447059631347656
+897430,ABT,2009-08-12,21.115997314453125
+897431,ABT,2009-08-13,21.26473617553711
+897432,ABT,2009-08-14,21.28392791748047
+897433,ABT,2009-08-17,21.47584724426269
+897434,ABT,2009-08-18,21.269533157348636
+897435,ABT,2009-08-19,21.67256546020508
+897436,ABT,2009-08-20,21.725343704223636
+897437,ABT,2009-08-21,21.778121948242188
+897438,ABT,2009-08-24,22.10918426513672
+897439,ABT,2009-08-25,22.03241539001465
+897440,ABT,2009-08-26,22.10438537597656
+897441,ABT,2009-08-27,22.36347770690918
+897442,ABT,2009-08-28,22.03241539001465
+897443,ABT,2009-08-31,21.70135307312012
+897444,ABT,2009-09-01,21.648576736450195
+897445,ABT,2009-09-02,21.590999603271484
+897446,ABT,2009-09-03,21.619787216186523
+897447,ABT,2009-09-04,21.893274307250977
+897448,ABT,2009-09-08,22.027618408203125
+897449,ABT,2009-09-09,22.243528366088867
+897450,ABT,2009-09-10,22.48822593688965
+897451,ABT,2009-09-11,22.46903419494629
+897452,ABT,2009-09-14,22.708934783935547
+897453,ABT,2009-09-15,22.59378242492676
+897454,ABT,2009-09-16,22.41625595092773
+897455,ABT,2009-09-17,22.243528366088867
+897456,ABT,2009-09-18,22.056406021118164
+897457,ABT,2009-09-21,22.320295333862305
+897458,ABT,2009-09-22,22.42105484008789
+897459,ABT,2009-09-23,22.133174896240234
+897460,ABT,2009-09-24,22.521812438964844
+897461,ABT,2009-09-25,22.708934783935547
+897462,ABT,2009-09-28,23.308683395385746
+897463,ABT,2009-09-29,23.55817985534668
+897464,ABT,2009-09-30,23.735706329345703
+897465,ABT,2009-10-01,23.356664657592773
+897466,ABT,2009-10-02,23.913232803344727
+897467,ABT,2009-10-05,24.148334503173828
+897468,ABT,2009-10-06,24.076364517211918
+897469,ABT,2009-10-07,24.009191513061523
+897470,ABT,2009-10-08,24.04277801513672
+897471,ABT,2009-10-09,24.028383255004883
+897472,ABT,2009-10-12,23.989999771118164
+897473,ABT,2009-10-13,23.82206916809082
+897474,ABT,2009-10-14,24.56575965881348
+897475,ABT,2009-10-15,24.906417846679688
+897476,ABT,2009-10-16,24.67611312866211
+897477,ABT,2009-10-19,25.059953689575195
+897478,ABT,2009-10-20,24.88242721557617
+897479,ABT,2009-10-21,24.541770935058597
+897480,ABT,2009-10-22,25.03116607666016
+897481,ABT,2009-10-23,24.61853790283203
+897482,ABT,2009-10-26,24.417022705078125
+897483,ABT,2009-10-27,24.57535552978516
+897484,ABT,2009-10-28,24.47939682006836
+897485,ABT,2009-10-29,24.40262794494629
+897486,ABT,2009-10-30,24.263486862182617
+897487,ABT,2009-11-02,24.426618576049805
+897488,ABT,2009-11-03,24.196313858032227
+897489,ABT,2009-11-04,24.426618576049805
+897490,ABT,2009-11-05,24.767276763916016
+897491,ABT,2009-11-06,24.72409439086914
+897492,ABT,2009-11-09,25.117530822753903
+897493,ABT,2009-11-10,25.33344078063965
+897494,ABT,2009-11-11,25.554147720336918
+897495,ABT,2009-11-12,25.53975486755371
+897496,ABT,2009-11-13,25.40541076660156
+897497,ABT,2009-11-16,25.731674194335938
+897498,ABT,2009-11-17,25.57813835144043
+897499,ABT,2009-11-18,25.515764236450195
+897500,ABT,2009-11-19,25.41020774841309
+897501,ABT,2009-11-20,25.73647117614746
+897502,ABT,2009-11-23,25.49177360534668
+897503,ABT,2009-11-24,26.02435111999512
+897504,ABT,2009-11-25,26.105918884277344
+897505,ABT,2009-11-27,25.94758415222168
+897506,ABT,2009-11-30,26.144302368164062
+897507,ABT,2009-12-01,26.139503479003903
+897508,ABT,2009-12-02,26.120311737060547
+897509,ABT,2009-12-03,26.02435111999512
+897510,ABT,2009-12-04,25.80364418029785
+897511,ABT,2009-12-07,25.74606704711914
+897512,ABT,2009-12-08,25.544551849365234
+897513,ABT,2009-12-09,25.722078323364254
+897514,ABT,2009-12-10,25.942785263061523
+897515,ABT,2009-12-11,25.79884529113769
+897516,ABT,2009-12-14,25.80364418029785
+897517,ABT,2009-12-15,25.904401779174805
+897518,ABT,2009-12-16,25.85162353515625
+897519,ABT,2009-12-17,25.707683563232425
+897520,ABT,2009-12-18,25.592531204223636
+897521,ABT,2009-12-21,25.87081527709961
+897522,ABT,2009-12-22,25.96677589416504
+897523,ABT,2009-12-23,25.952381134033203
+897524,ABT,2009-12-24,25.981170654296875
+897525,ABT,2009-12-28,26.163494110107425
+897526,ABT,2009-12-29,26.03394889831543
+897527,ABT,2009-12-30,26.168291091918945
+897528,ABT,2009-12-31,25.904401779174805
+897529,ABT,2010-01-04,26.129907608032227
+897530,ABT,2010-01-05,25.91879653930664
+897531,ABT,2010-01-06,26.06273651123047
+897532,ABT,2010-01-07,26.27864646911621
+897533,ABT,2010-01-08,26.41299057006836
+897534,ABT,2010-01-11,26.547334671020508
+897535,ABT,2010-01-12,26.47056579589844
+897536,ABT,2010-01-13,26.52814292907715
+897537,ABT,2010-01-14,26.556930541992188
+897538,ABT,2010-01-15,26.624101638793945
+897539,ABT,2010-01-19,26.96475982666016
+897540,ABT,2010-01-20,26.98395156860352
+897541,ABT,2010-01-21,26.65768814086914
+897542,ABT,2010-01-22,26.153898239135746
+897543,ABT,2010-01-25,26.245059967041016
+897544,ABT,2010-01-26,26.139503479003903
+897545,ABT,2010-01-27,25.86121940612793
+897546,ABT,2010-01-28,25.885210037231445
+897547,ABT,2010-01-29,25.400611877441406
+897548,ABT,2010-02-01,25.592531204223636
+897549,ABT,2010-02-02,26.120311737060547
+897550,ABT,2010-02-03,26.2210693359375
+897551,ABT,2010-02-04,25.82283592224121
+897552,ABT,2010-02-05,25.894805908203125
+897553,ABT,2010-02-08,25.59733009338379
+897554,ABT,2010-02-09,25.59733009338379
+897555,ABT,2010-02-10,25.554147720336918
+897556,ABT,2010-02-11,25.688491821289062
+897557,ABT,2010-02-12,25.87561416625977
+897558,ABT,2010-02-16,26.19228172302246
+897559,ABT,2010-02-17,26.26905059814453
+897560,ABT,2010-02-18,26.374605178833008
+897561,ABT,2010-02-19,26.091524124145508
+897562,ABT,2010-02-22,26.101119995117188
+897563,ABT,2010-02-23,25.894805908203125
+897564,ABT,2010-02-24,26.067533493041992
+897565,ABT,2010-02-25,25.96677589416504
+897566,ABT,2010-02-26,26.04354476928711
+897567,ABT,2010-03-01,26.048341751098636
+897568,ABT,2010-03-02,26.187484741210938
+897569,ABT,2010-03-03,25.94758415222168
+897570,ABT,2010-03-04,25.94758415222168
+897571,ABT,2010-03-05,26.06273651123047
+897572,ABT,2010-03-08,26.110715866088867
+897573,ABT,2010-03-09,26.29303932189941
+897574,ABT,2010-03-10,26.40339469909668
+897575,ABT,2010-03-11,26.64809226989746
+897576,ABT,2010-03-12,26.158695220947266
+897577,ABT,2010-03-15,26.29303932189941
+897578,ABT,2010-03-16,26.235464096069336
+897579,ABT,2010-03-17,26.149099349975582
+897580,ABT,2010-03-18,25.79884529113769
+897581,ABT,2010-03-19,25.650108337402344
+897582,ABT,2010-03-22,25.846826553344727
+897583,ABT,2010-03-23,26.07233238220215
+897584,ABT,2010-03-24,25.846826553344727
+897585,ABT,2010-03-25,25.678895950317383
+897586,ABT,2010-03-26,25.381420135498047
+897587,ABT,2010-03-29,25.48697662353516
+897588,ABT,2010-03-30,25.194297790527344
+897589,ABT,2010-03-31,25.275863647460938
+897590,ABT,2010-04-01,25.41020774841309
+897591,ABT,2010-04-05,25.395814895629883
+897592,ABT,2010-04-06,25.352632522583008
+897593,ABT,2010-04-07,25.18950080871582
+897594,ABT,2010-04-08,25.08394432067871
+897595,ABT,2010-04-09,25.299854278564453
+897596,ABT,2010-04-12,25.27106666564941
+897597,ABT,2010-04-13,25.08394432067871
+897598,ABT,2010-04-14,25.098337173461918
+897599,ABT,2010-04-15,25.12232780456543
+897600,ABT,2010-04-16,25.07434844970703
+897601,ABT,2010-04-19,25.38621711730957
+897602,ABT,2010-04-20,25.458187103271484
+897603,ABT,2010-04-21,24.844043731689453
+897604,ABT,2010-04-22,24.52737617492676
+897605,ABT,2010-04-23,24.56575965881348
+897606,ABT,2010-04-26,24.167526245117188
+897607,ABT,2010-04-27,23.87964630126953
+897608,ABT,2010-04-28,24.11954689025879
+897609,ABT,2010-04-29,24.34984970092773
+897610,ABT,2010-04-30,24.54656791687012
+897611,ABT,2010-05-03,24.407426834106445
+897612,ABT,2010-05-04,24.08116149902344
+897613,ABT,2010-05-05,24.06196975708008
+897614,ABT,2010-05-06,23.51020050048828
+897615,ABT,2010-05-07,23.375856399536133
+897616,ABT,2010-05-10,23.84126281738281
+897617,ABT,2010-05-11,23.702119827270508
+897618,ABT,2010-05-12,23.582170486450195
+897619,ABT,2010-05-13,23.323078155517575
+897620,ABT,2010-05-14,23.270299911499023
+897621,ABT,2010-05-17,23.236713409423828
+897622,ABT,2010-05-18,23.05438995361328
+897623,ABT,2010-05-19,23.001611709594727
+897624,ABT,2010-05-20,22.301103591918945
+897625,ABT,2010-05-21,22.521812438964844
+897626,ABT,2010-05-24,22.81928825378418
+897627,ABT,2010-05-25,22.66095352172852
+897628,ABT,2010-05-26,22.63216590881348
+897629,ABT,2010-05-27,22.96802520751953
+897630,ABT,2010-05-28,22.81928825378418
+897631,ABT,2010-06-01,22.521812438964844
+897632,ABT,2010-06-02,22.78090476989746
+897633,ABT,2010-06-03,22.900854110717773
+897634,ABT,2010-06-04,22.32509422302246
+897635,ABT,2010-06-07,22.181154251098636
+897636,ABT,2010-06-08,22.21953773498535
+897637,ABT,2010-06-09,22.00362777709961
+897638,ABT,2010-06-10,22.646560668945312
+897639,ABT,2010-06-11,22.646560668945312
+897640,ABT,2010-06-14,22.708934783935547
+897641,ABT,2010-06-15,23.11196517944336
+897642,ABT,2010-06-16,23.409442901611328
+897643,ABT,2010-06-17,23.332674026489254
+897644,ABT,2010-06-18,23.399845123291016
+897645,ABT,2010-06-21,23.174339294433597
+897646,ABT,2010-06-22,23.02560234069824
+897647,ABT,2010-06-23,22.81928825378418
+897648,ABT,2010-06-24,22.77130889892578
+897649,ABT,2010-06-25,22.64176177978516
+897650,ABT,2010-06-28,22.636964797973636
+897651,ABT,2010-06-29,22.38266944885254
+897652,ABT,2010-06-30,22.445043563842773
+897653,ABT,2010-07-01,22.291507720947266
+897654,ABT,2010-07-02,22.291507720947266
+897655,ABT,2010-07-06,22.4018611907959
+897656,ABT,2010-07-07,22.891258239746094
+897657,ABT,2010-07-08,23.0783805847168
+897658,ABT,2010-07-09,23.0447940826416
+897659,ABT,2010-07-12,22.94403648376465
+897660,ABT,2010-07-13,22.87206649780273
+897661,ABT,2010-07-14,22.95842933654785
+897662,ABT,2010-07-15,23.039995193481445
+897663,ABT,2010-07-16,22.58418655395508
+897664,ABT,2010-07-19,22.747318267822266
+897665,ABT,2010-07-20,22.776105880737305
+897666,ABT,2010-07-21,23.356664657592773
+897667,ABT,2010-07-22,23.514997482299805
+897668,ABT,2010-07-23,23.47661399841309
+897669,ABT,2010-07-26,23.62535285949707
+897670,ABT,2010-07-27,23.639745712280277
+897671,ABT,2010-07-28,23.61575508117676
+897672,ABT,2010-07-29,23.5006046295166
+897673,ABT,2010-07-30,23.548583984375
+897674,ABT,2010-08-02,23.90843391418457
+897675,ABT,2010-08-03,23.989999771118164
+897676,ABT,2010-08-04,24.076364517211918
+897677,ABT,2010-08-05,23.980403900146484
+897678,ABT,2010-08-06,24.263486862182617
+897679,ABT,2010-08-09,24.41222381591797
+897680,ABT,2010-08-10,24.6953067779541
+897681,ABT,2010-08-11,24.177122116088867
+897682,ABT,2010-08-12,24.177122116088867
+897683,ABT,2010-08-13,24.018787384033203
+897684,ABT,2010-08-16,24.15313148498535
+897685,ABT,2010-08-17,24.32106208801269
+897686,ABT,2010-08-18,24.1003532409668
+897687,ABT,2010-08-19,23.66373634338379
+897688,ABT,2010-08-20,23.67333221435547
+897689,ABT,2010-08-23,23.88444328308105
+897690,ABT,2010-08-24,23.740503311157227
+897691,ABT,2010-08-25,23.903636932373047
+897692,ABT,2010-08-26,23.750099182128903
+897693,ABT,2010-08-27,23.913232803344727
+897694,ABT,2010-08-30,23.745302200317383
+897695,ABT,2010-08-31,23.67333221435547
+897696,ABT,2010-09-01,24.11954689025879
+897697,ABT,2010-09-02,24.282678604125977
+897698,ABT,2010-09-03,24.34505271911621
+897699,ABT,2010-09-07,24.225101470947266
+897700,ABT,2010-09-08,24.205909729003903
+897701,ABT,2010-09-09,24.51298141479492
+897702,ABT,2010-09-10,24.728891372680664
+897703,ABT,2010-09-13,24.685710906982425
+897704,ABT,2010-09-14,24.66651725769043
+897705,ABT,2010-09-15,24.78646850585937
+897706,ABT,2010-09-16,24.76247787475586
+897707,ABT,2010-09-17,24.77687263488769
+897708,ABT,2010-09-20,25.07434844970703
+897709,ABT,2010-09-21,25.02157020568848
+897710,ABT,2010-09-22,24.944801330566406
+897711,ABT,2010-09-23,24.757680892944336
+897712,ABT,2010-09-24,24.920812606811523
+897713,ABT,2010-09-27,24.99757957458496
+897714,ABT,2010-09-28,25.13192367553711
+897715,ABT,2010-09-29,25.184701919555664
+897716,ABT,2010-09-30,25.06475257873535
+897717,ABT,2010-10-01,25.22788429260254
+897718,ABT,2010-10-04,25.194297790527344
+897719,ABT,2010-10-05,25.4677848815918
+897720,ABT,2010-10-06,25.41980361938477
+897721,ABT,2010-10-07,25.22788429260254
+897722,ABT,2010-10-08,25.33823776245117
+897723,ABT,2010-10-11,25.33823776245117
+897724,ABT,2010-10-12,25.674097061157227
+897725,ABT,2010-10-13,25.515764236450195
+897726,ABT,2010-10-14,25.5301570892334
+897727,ABT,2010-10-15,25.51096534729004
+897728,ABT,2010-10-18,25.750865936279297
+897729,ABT,2010-10-19,25.36702537536621
+897730,ABT,2010-10-20,25.15111541748047
+897731,ABT,2010-10-21,25.352632522583008
+897732,ABT,2010-10-22,25.21828842163086
+897733,ABT,2010-10-25,25.194297790527344
+897734,ABT,2010-10-26,25.280662536621094
+897735,ABT,2010-10-27,24.77687263488769
+897736,ABT,2010-10-28,24.82965087890625
+897737,ABT,2010-10-29,24.623336791992188
+897738,ABT,2010-11-01,24.27787971496582
+897739,ABT,2010-11-02,24.41222381591797
+897740,ABT,2010-11-03,24.48899269104004
+897741,ABT,2010-11-04,24.41222381591797
+897742,ABT,2010-11-05,24.431415557861328
+897743,ABT,2010-11-08,24.205909729003903
+897744,ABT,2010-11-09,24.01399040222168
+897745,ABT,2010-11-10,24.07156562805176
+897746,ABT,2010-11-11,23.88444328308105
+897747,ABT,2010-11-12,23.308683395385746
+897748,ABT,2010-11-15,23.10716819763184
+897749,ABT,2010-11-16,22.867267608642575
+897750,ABT,2010-11-17,22.93444061279297
+897751,ABT,2010-11-18,22.84807586669922
+897752,ABT,2010-11-19,22.74251937866211
+897753,ABT,2010-11-22,22.670549392700195
+897754,ABT,2010-11-23,22.526609420776367
+897755,ABT,2010-11-24,22.531408309936523
+897756,ABT,2010-11-26,22.454639434814453
+897757,ABT,2010-11-29,22.3059024810791
+897758,ABT,2010-11-30,22.31549835205078
+897759,ABT,2010-12-01,22.55539894104004
+897760,ABT,2010-12-02,22.84327888488769
+897761,ABT,2010-12-03,22.728126525878903
+897762,ABT,2010-12-06,22.512216567993164
+897763,ABT,2010-12-07,22.497821807861328
+897764,ABT,2010-12-08,22.42105484008789
+897765,ABT,2010-12-09,22.61297416687012
+897766,ABT,2010-12-10,22.84807586669922
+897767,ABT,2010-12-13,22.78090476989746
+897768,ABT,2010-12-14,23.05438995361328
+897769,ABT,2010-12-15,23.08797645568848
+897770,ABT,2010-12-16,23.299087524414062
+897771,ABT,2010-12-17,23.222320556640625
+897772,ABT,2010-12-20,23.15994644165039
+897773,ABT,2010-12-21,23.03039932250977
+897774,ABT,2010-12-22,22.953632354736328
+897775,ABT,2010-12-23,22.93923759460449
+897776,ABT,2010-12-27,22.73292350769043
+897777,ABT,2010-12-28,22.737722396850582
+897778,ABT,2010-12-29,22.75211524963379
+897779,ABT,2010-12-30,22.824085235595703
+897780,ABT,2010-12-31,22.987218856811523
+897781,ABT,2011-01-03,22.94403648376465
+897782,ABT,2011-01-04,23.15994644165039
+897783,ABT,2011-01-05,23.15994644165039
+897784,ABT,2011-01-06,23.11196517944336
+897785,ABT,2011-01-07,23.20792579650879
+897786,ABT,2011-01-10,23.001611709594727
+897787,ABT,2011-01-11,22.953632354736328
+897788,ABT,2011-01-12,22.82888412475586
+897789,ABT,2011-01-13,22.728126525878903
+897790,ABT,2011-01-14,22.497821807861328
+897791,ABT,2011-01-18,22.646560668945312
+897792,ABT,2011-01-19,22.708934783935547
+897793,ABT,2011-01-20,23.011207580566406
+897794,ABT,2011-01-21,22.992015838623047
+897795,ABT,2011-01-24,23.11196517944336
+897796,ABT,2011-01-25,23.011207580566406
+897797,ABT,2011-01-26,22.43065071105957
+897798,ABT,2011-01-27,22.253124237060547
+897799,ABT,2011-01-28,21.826101303100582
+897800,ABT,2011-01-31,21.667768478393555
+897801,ABT,2011-02-01,21.70135307312012
+897802,ABT,2011-02-02,21.94125366210937
+897803,ABT,2011-02-03,22.07080078125
+897804,ABT,2011-02-04,22.12837600708008
+897805,ABT,2011-02-07,21.922061920166016
+897806,ABT,2011-02-08,21.883678436279297
+897807,ABT,2011-02-09,21.8500919342041
+897808,ABT,2011-02-10,21.826101303100582
+897809,ABT,2011-02-11,21.85968780517578
+897810,ABT,2011-02-14,22.06120491027832
+897811,ABT,2011-02-15,22.43065071105957
+897812,ABT,2011-02-16,22.19554710388184
+897813,ABT,2011-02-17,22.224336624145508
+897814,ABT,2011-02-18,22.493024826049805
+897815,ABT,2011-02-22,22.536205291748047
+897816,ABT,2011-02-23,22.296306610107425
+897817,ABT,2011-02-24,22.646560668945312
+897818,ABT,2011-02-25,22.8576717376709
+897819,ABT,2011-02-28,23.0783805847168
+897820,ABT,2011-03-01,22.79050064086914
+897821,ABT,2011-03-02,22.876863479614254
+897822,ABT,2011-03-03,23.19832992553711
+897823,ABT,2011-03-04,23.361461639404297
+897824,ABT,2011-03-07,23.270299911499023
+897825,ABT,2011-03-08,23.366260528564453
+897826,ABT,2011-03-09,23.543785095214844
+897827,ABT,2011-03-10,23.270299911499023
+897828,ABT,2011-03-11,23.251108169555664
+897829,ABT,2011-03-14,23.135955810546875
+897830,ABT,2011-03-15,22.86247062683105
+897831,ABT,2011-03-16,22.411457061767575
+897832,ABT,2011-03-17,22.67534828186035
+897833,ABT,2011-03-18,22.987218856811523
+897834,ABT,2011-03-21,23.0447940826416
+897835,ABT,2011-03-22,23.011207580566406
+897836,ABT,2011-03-23,23.02560234069824
+897837,ABT,2011-03-24,23.08317756652832
+897838,ABT,2011-03-25,23.0447940826416
+897839,ABT,2011-03-28,23.06878471374512
+897840,ABT,2011-03-29,23.212724685668945
+897841,ABT,2011-03-30,23.49100875854492
+897842,ABT,2011-03-31,23.534189224243164
+897843,ABT,2011-04-01,23.687725067138672
+897844,ABT,2011-04-04,24.10994911193848
+897845,ABT,2011-04-05,23.98520278930664
+897846,ABT,2011-04-06,24.31626319885254
+897847,ABT,2011-04-07,24.225101470947266
+897848,ABT,2011-04-08,24.225101470947266
+897849,ABT,2011-04-11,24.426618576049805
+897850,ABT,2011-04-12,24.484193801879883
+897851,ABT,2011-04-13,24.205909729003903
+897852,ABT,2011-04-14,24.46980094909668
+897853,ABT,2011-04-15,24.901620864868164
+897854,ABT,2011-04-18,24.604143142700195
+897855,ABT,2011-04-19,24.51298141479492
+897856,ABT,2011-04-20,24.37384033203125
+897857,ABT,2011-04-21,24.853639602661133
+897858,ABT,2011-04-25,24.623336791992188
+897859,ABT,2011-04-26,24.83924674987793
+897860,ABT,2011-04-27,25.03596305847168
+897861,ABT,2011-04-28,25.088741302490234
+897862,ABT,2011-04-29,24.96879196166992
+897863,ABT,2011-05-02,25.232681274414062
+897864,ABT,2011-05-03,25.35742950439453
+897865,ABT,2011-05-04,25.400611877441406
+897866,ABT,2011-05-05,25.223085403442383
+897867,ABT,2011-05-06,25.1990966796875
+897868,ABT,2011-05-09,25.266267776489254
+897869,ABT,2011-05-10,25.352632522583008
+897870,ABT,2011-05-11,25.45339012145996
+897871,ABT,2011-05-12,25.68369483947754
+897872,ABT,2011-05-13,25.664501190185547
+897873,ABT,2011-05-16,25.90920066833496
+897874,ABT,2011-05-17,25.669300079345703
+897875,ABT,2011-05-18,25.82283592224121
+897876,ABT,2011-05-19,25.630916595458984
+897877,ABT,2011-05-20,25.674097061157227
+897878,ABT,2011-05-23,25.54935073852539
+897879,ABT,2011-05-24,25.58773422241211
+897880,ABT,2011-05-25,25.41500663757324
+897881,ABT,2011-05-26,25.01677131652832
+897882,ABT,2011-05-27,24.73369026184082
+897883,ABT,2011-05-31,25.069549560546875
+897884,ABT,2011-06-01,24.911216735839844
+897885,ABT,2011-06-02,24.589750289916992
+897886,ABT,2011-06-03,24.5081844329834
+897887,ABT,2011-06-06,24.47939682006836
+897888,ABT,2011-06-07,24.652124404907227
+897889,ABT,2011-06-08,24.72409439086914
+897890,ABT,2011-06-09,24.72409439086914
+897891,ABT,2011-06-10,24.42181968688965
+897892,ABT,2011-06-13,24.661720275878903
+897893,ABT,2011-06-14,24.60894203186035
+897894,ABT,2011-06-15,24.61853790283203
+897895,ABT,2011-06-16,24.61853790283203
+897896,ABT,2011-06-17,24.79606437683105
+897897,ABT,2011-06-20,24.95919609069824
+897898,ABT,2011-06-21,25.07434844970703
+897899,ABT,2011-06-22,24.98798370361328
+897900,ABT,2011-06-23,24.911216735839844
+897901,ABT,2011-06-24,24.82965087890625
+897902,ABT,2011-06-27,24.901620864868164
+897903,ABT,2011-06-28,25.069549560546875
+897904,ABT,2011-06-29,25.0263671875
+897905,ABT,2011-06-30,25.2470760345459
+897906,ABT,2011-07-01,25.47738075256348
+897907,ABT,2011-07-05,25.50616836547852
+897908,ABT,2011-07-06,25.563743591308597
+897909,ABT,2011-07-07,25.688491821289062
+897910,ABT,2011-07-08,25.58773422241211
+897911,ABT,2011-07-11,25.515764236450195
+897912,ABT,2011-07-12,25.56854248046875
+897913,ABT,2011-07-13,25.31904602050781
+897914,ABT,2011-07-14,25.50616836547852
+897915,ABT,2011-07-15,25.448591232299805
+897916,ABT,2011-07-18,25.20869255065918
+897917,ABT,2011-07-19,25.37662124633789
+897918,ABT,2011-07-20,25.14151954650879
+897919,ABT,2011-07-21,25.35742950439453
+897920,ABT,2011-07-22,25.40541076660156
+897921,ABT,2011-07-25,25.22788429260254
+897922,ABT,2011-07-26,25.03596305847168
+897923,ABT,2011-07-27,24.86803436279297
+897924,ABT,2011-07-28,24.767276763916016
+897925,ABT,2011-07-29,24.623336791992188
+897926,ABT,2011-08-01,24.215505599975582
+897927,ABT,2011-08-02,24.085960388183597
+897928,ABT,2011-08-03,24.12914276123047
+897929,ABT,2011-08-04,23.399845123291016
+897930,ABT,2011-08-05,24.1003532409668
+897931,ABT,2011-08-08,23.05918884277344
+897932,ABT,2011-08-09,23.299087524414062
+897933,ABT,2011-08-10,22.497821807861328
+897934,ABT,2011-08-11,23.692523956298828
+897935,ABT,2011-08-12,23.81247329711914
+897936,ABT,2011-08-15,23.94681739807129
+897937,ABT,2011-08-16,24.02358627319336
+897938,ABT,2011-08-17,24.06196975708008
+897939,ABT,2011-08-18,23.447826385498047
+897940,ABT,2011-08-19,23.548583984375
+897941,ABT,2011-08-22,23.692523956298828
+897942,ABT,2011-08-23,24.234697341918945
+897943,ABT,2011-08-24,24.5225772857666
+897944,ABT,2011-08-25,23.961212158203125
+897945,ABT,2011-08-26,24.06196975708008
+897946,ABT,2011-08-29,24.570558547973636
+897947,ABT,2011-08-30,24.824851989746094
+897948,ABT,2011-08-31,25.194297790527344
+897949,ABT,2011-09-01,24.920812606811523
+897950,ABT,2011-09-02,24.48899269104004
+897951,ABT,2011-09-06,24.60894203186035
+897952,ABT,2011-09-07,25.09354019165039
+897953,ABT,2011-09-08,24.680912017822266
+897954,ABT,2011-09-09,24.196313858032227
+897955,ABT,2011-09-12,24.234697341918945
+897956,ABT,2011-09-13,24.26828384399414
+897957,ABT,2011-09-14,24.431415557861328
+897958,ABT,2011-09-15,24.60894203186035
+897959,ABT,2011-09-16,25.03116607666016
+897960,ABT,2011-09-19,24.944801330566406
+897961,ABT,2011-09-20,25.31904602050781
+897962,ABT,2011-09-21,24.824851989746094
+897963,ABT,2011-09-22,24.32106208801269
+897964,ABT,2011-09-23,24.450607299804688
+897965,ABT,2011-09-26,24.34984970092773
+897966,ABT,2011-09-27,24.56575965881348
+897967,ABT,2011-09-28,24.426618576049805
+897968,ABT,2011-09-29,24.87763023376465
+897969,ABT,2011-09-30,24.53697204589844
+897970,ABT,2011-10-03,24.06196975708008
+897971,ABT,2011-10-04,24.229900360107425
+897972,ABT,2011-10-05,24.5225772857666
+897973,ABT,2011-10-06,24.5561637878418
+897974,ABT,2011-10-07,24.72409439086914
+897975,ABT,2011-10-10,25.2470760345459
+897976,ABT,2011-10-11,25.285459518432617
+897977,ABT,2011-10-12,25.107934951782227
+897978,ABT,2011-10-13,25.02157020568848
+897979,ABT,2011-10-14,25.299854278564453
+897980,ABT,2011-10-17,24.96879196166992
+897981,ABT,2011-10-18,25.16071128845215
+897982,ABT,2011-10-19,25.54935073852539
+897983,ABT,2011-10-20,25.933189392089844
+897984,ABT,2011-10-21,25.84202766418457
+897985,ABT,2011-10-24,25.645309448242188
+897986,ABT,2011-10-25,25.42460250854492
+897987,ABT,2011-10-26,25.741270065307617
+897988,ABT,2011-10-27,25.971574783325195
+897989,ABT,2011-10-28,26.01475524902344
+897990,ABT,2011-10-31,25.846826553344727
+897991,ABT,2011-11-01,25.314247131347656
+897992,ABT,2011-11-02,25.371824264526367
+897993,ABT,2011-11-03,25.83243179321289
+897994,ABT,2011-11-04,25.58773422241211
+897995,ABT,2011-11-07,25.731674194335938
+897996,ABT,2011-11-08,26.03394889831543
+897997,ABT,2011-11-09,25.400611877441406
+897998,ABT,2011-11-10,25.885210037231445
+897999,ABT,2011-11-11,26.163494110107425
+898000,ABT,2011-11-14,26.02435111999512
+898001,ABT,2011-11-15,26.149099349975582
+898002,ABT,2011-11-16,25.79884529113769
+898003,ABT,2011-11-17,25.626117706298828
+898004,ABT,2011-11-18,25.678895950317383
+898005,ABT,2011-11-21,25.31904602050781
+898006,ABT,2011-11-22,25.280662536621094
+898007,ABT,2011-11-23,25.117530822753903
+898008,ABT,2011-11-25,24.97359085083008
+898009,ABT,2011-11-28,25.525360107421875
+898010,ABT,2011-11-29,25.45339012145996
+898011,ABT,2011-11-30,26.1730899810791
+898012,ABT,2011-12-01,26.158695220947266
+898013,ABT,2011-12-02,25.981170654296875
+898014,ABT,2011-12-05,26.057937622070312
+898015,ABT,2011-12-06,26.168291091918945
+898016,ABT,2011-12-07,26.245059967041016
+898017,ABT,2011-12-08,25.99556350708008
+898018,ABT,2011-12-09,26.18268585205078
+898019,ABT,2011-12-12,26.038745880126957
+898020,ABT,2011-12-13,26.077129364013672
+898021,ABT,2011-12-14,26.019554138183597
+898022,ABT,2011-12-15,26.33622169494629
+898023,ABT,2011-12-16,26.33622169494629
+898024,ABT,2011-12-19,26.077129364013672
+898025,ABT,2011-12-20,26.32182884216309
+898026,ABT,2011-12-21,26.600112915039062
+898027,ABT,2011-12-22,26.700870513916016
+898028,ABT,2011-12-23,26.878395080566406
+898029,ABT,2011-12-27,26.979154586791992
+898030,ABT,2011-12-28,26.787233352661133
+898031,ABT,2011-12-29,27.02713394165039
+898032,ABT,2011-12-30,26.979154586791992
+898033,ABT,2012-01-03,27.214256286621094
+898034,ABT,2012-01-04,27.108699798583984
+898035,ABT,2012-01-05,27.04632568359375
+898036,ABT,2012-01-06,26.80162811279297
+898037,ABT,2012-01-09,26.79682922363281
+898038,ABT,2012-01-10,26.92157745361328
+898039,ABT,2012-01-11,26.59051513671875
+898040,ABT,2012-01-12,26.465768814086918
+898041,ABT,2012-01-13,26.595314025878903
+898042,ABT,2012-01-17,26.72965812683105
+898043,ABT,2012-01-18,26.56172752380371
+898044,ABT,2012-01-19,26.595314025878903
+898045,ABT,2012-01-20,26.75364875793457
+898046,ABT,2012-01-23,26.734455108642575
+898047,ABT,2012-01-24,26.859203338623047
+898048,ABT,2012-01-25,26.49935340881348
+898049,ABT,2012-01-26,26.32662582397461
+898050,ABT,2012-01-27,26.398595809936523
+898051,ABT,2012-01-30,26.134706497192383
+898052,ABT,2012-01-31,25.981170654296875
+898053,ABT,2012-02-01,26.03394889831543
+898054,ABT,2012-02-02,26.125110626220703
+898055,ABT,2012-02-03,26.388999938964844
+898056,ABT,2012-02-06,26.576122283935547
+898057,ABT,2012-02-07,26.72965812683105
+898058,ABT,2012-02-08,26.662485122680664
+898059,ABT,2012-02-09,26.513748168945312
+898060,ABT,2012-02-10,26.4417781829834
+898061,ABT,2012-02-13,26.465768814086918
+898062,ABT,2012-02-14,26.42738342285156
+898063,ABT,2012-02-15,26.609708786010746
+898064,ABT,2012-02-16,26.79682922363281
+898065,ABT,2012-02-17,27.041528701782227
+898066,ABT,2012-02-21,26.9455680847168
+898067,ABT,2012-02-22,26.979154586791992
+898068,ABT,2012-02-23,27.00794219970703
+898069,ABT,2012-02-24,27.20466041564941
+898070,ABT,2012-02-27,27.156679153442383
+898071,ABT,2012-02-28,27.3677921295166
+898072,ABT,2012-02-29,27.16147804260254
+898073,ABT,2012-03-01,27.50213623046875
+898074,ABT,2012-03-02,27.535722732543945
+898075,ABT,2012-03-05,27.48294448852539
+898076,ABT,2012-03-06,27.03672981262207
+898077,ABT,2012-03-07,26.993547439575195
+898078,ABT,2012-03-08,27.583702087402344
+898079,ABT,2012-03-09,27.80441093444824
+898080,ABT,2012-03-12,27.93875312805176
+898081,ABT,2012-03-13,28.274614334106445
+898082,ABT,2012-03-14,28.303401947021484
+898083,ABT,2012-03-15,28.36097717285156
+898084,ABT,2012-03-16,28.509716033935547
+898085,ABT,2012-03-19,28.893556594848636
+898086,ABT,2012-03-20,28.97991943359375
+898087,ABT,2012-03-21,28.975122451782227
+898088,ABT,2012-03-22,28.84077835083008
+898089,ABT,2012-03-23,28.97991943359375
+898090,ABT,2012-03-26,29.263002395629883
+898091,ABT,2012-03-27,29.42613410949707
+898092,ABT,2012-03-28,29.32537651062012
+898093,ABT,2012-03-29,29.258203506469727
+898094,ABT,2012-03-30,29.40694236755371
+898095,ABT,2012-04-02,29.382951736450195
+898096,ABT,2012-04-03,29.3349723815918
+898097,ABT,2012-04-04,29.488508224487305
+898098,ABT,2012-04-05,29.411739349365234
+898099,ABT,2012-04-09,29.253406524658203
+898100,ABT,2012-04-10,28.85517120361328
+898101,ABT,2012-04-11,28.624868392944336
+898102,ABT,2012-04-12,28.65365600585937
+898103,ABT,2012-04-13,28.59128189086914
+898104,ABT,2012-04-16,28.71603012084961
+898105,ABT,2012-04-17,28.994314193725582
+898106,ABT,2012-04-18,29.00870704650879
+898107,ABT,2012-04-19,28.552898406982425
+898108,ABT,2012-04-20,28.730424880981445
+898109,ABT,2012-04-23,28.72562599182129
+898110,ABT,2012-04-24,29.13825416564941
+898111,ABT,2012-04-25,29.555679321289062
+898112,ABT,2012-04-26,29.68042755126953
+898113,ABT,2012-04-27,29.74280166625977
+898114,ABT,2012-04-30,29.77638816833496
+898115,ABT,2012-05-01,29.857954025268555
+898116,ABT,2012-05-02,30.05946922302246
+898117,ABT,2012-05-03,30.25139045715332
+898118,ABT,2012-05-04,29.944318771362305
+898119,ABT,2012-05-07,29.992298126220703
+898120,ABT,2012-05-08,30.035480499267575
+898121,ABT,2012-05-09,29.378154754638672
+898122,ABT,2012-05-10,29.8531551361084
+898123,ABT,2012-05-11,29.76679229736328
+898124,ABT,2012-05-14,29.59406471252441
+898125,ABT,2012-05-15,29.694822311401367
+898126,ABT,2012-05-16,30.011489868164062
+898127,ABT,2012-05-17,29.857954025268555
+898128,ABT,2012-05-18,29.54128646850586
+898129,ABT,2012-05-21,29.65643882751465
+898130,ABT,2012-05-22,29.74280166625977
+898131,ABT,2012-05-23,29.44532585144043
+898132,ABT,2012-05-24,29.949115753173828
+898133,ABT,2012-05-25,29.867549896240234
+898134,ABT,2012-05-29,29.81477165222168
+898135,ABT,2012-05-30,29.646841049194336
+898136,ABT,2012-05-31,29.646841049194336
+898137,ABT,2012-06-01,29.03749656677246
+898138,ABT,2012-06-04,28.893556594848636
+898139,ABT,2012-06-05,28.93194007873535
+898140,ABT,2012-06-06,29.28699111938477
+898141,ABT,2012-06-07,29.36375999450684
+898142,ABT,2012-06-08,29.69002342224121
+898143,ABT,2012-06-11,29.51249885559082
+898144,ABT,2012-06-12,29.72840881347656
+898145,ABT,2012-06-13,29.51249885559082
+898146,ABT,2012-06-14,29.81477165222168
+898147,ABT,2012-06-15,29.987499237060547
+898148,ABT,2012-06-18,30.083459854125977
+898149,ABT,2012-06-19,30.16502571105957
+898150,ABT,2012-06-20,30.14103507995605
+898151,ABT,2012-06-21,29.86275291442871
+898152,ABT,2012-06-22,29.90113639831543
+898153,ABT,2012-06-25,29.80517578125
+898154,ABT,2012-06-26,29.915529251098636
+898155,ABT,2012-06-27,30.16502571105957
+898156,ABT,2012-06-28,30.18421745300293
+898157,ABT,2012-06-29,30.932706832885746
+898158,ABT,2012-07-02,31.00947380065918
+898159,ABT,2012-07-03,31.10543441772461
+898160,ABT,2012-07-05,31.06705093383789
+898161,ABT,2012-07-06,31.06705093383789
+898162,ABT,2012-07-09,31.479677200317383
+898163,ABT,2012-07-10,31.50846672058105
+898164,ABT,2012-07-11,31.27336311340332
+898165,ABT,2012-07-12,31.24937438964844
+898166,ABT,2012-07-13,31.402910232543945
+898167,ABT,2012-07-16,31.41730308532715
+898168,ABT,2012-07-17,31.887508392333984
+898169,ABT,2012-07-18,31.633214950561523
+898170,ABT,2012-07-19,31.57084083557129
+898171,ABT,2012-07-20,31.21578788757324
+898172,ABT,2012-07-23,31.014272689819336
+898173,ABT,2012-07-24,30.67841148376465
+898174,ABT,2012-07-25,30.7647762298584
+898175,ABT,2012-07-26,31.01906967163086
+898176,ABT,2012-07-27,31.85392189025879
+898177,ABT,2012-07-30,31.954679489135746
+898178,ABT,2012-07-31,31.81553840637207
+898179,ABT,2012-08-01,31.71478080749512
+898180,ABT,2012-08-02,31.829931259155277
+898181,ABT,2012-08-03,31.94988250732422
+898182,ABT,2012-08-06,31.84432601928711
+898183,ABT,2012-08-07,31.68119430541992
+898184,ABT,2012-08-08,31.618820190429688
+898185,ABT,2012-08-09,31.532455444335938
+898186,ABT,2012-08-10,31.71957778930664
+898187,ABT,2012-08-13,31.66200256347656
+898188,ABT,2012-08-14,31.74836540222168
+898189,ABT,2012-08-15,31.868316650390625
+898190,ABT,2012-08-16,31.87311363220215
+898191,ABT,2012-08-17,31.628416061401367
+898192,ABT,2012-08-20,31.537254333496094
+898193,ABT,2012-08-21,31.33094024658203
+898194,ABT,2012-08-22,31.44609260559082
+898195,ABT,2012-08-23,31.345333099365234
+898196,ABT,2012-08-24,31.59003257751465
+898197,ABT,2012-08-27,31.532455444335938
+898198,ABT,2012-08-28,31.537254333496094
+898199,ABT,2012-08-29,31.479677200317383
+898200,ABT,2012-08-30,31.37891960144043
+898201,ABT,2012-08-31,31.44609260559082
+898202,ABT,2012-09-04,31.40770721435547
+898203,ABT,2012-09-05,31.546850204467773
+898204,ABT,2012-09-06,32.10821533203125
+898205,ABT,2012-09-07,31.997861862182617
+898206,ABT,2012-09-10,32.237762451171875
+898207,ABT,2012-09-11,32.304935455322266
+898208,ABT,2012-09-12,32.54963302612305
+898209,ABT,2012-09-13,33.23574447631836
+898210,ABT,2012-09-14,32.75594711303711
+898211,ABT,2012-09-17,33.16377639770508
+898212,ABT,2012-09-18,33.063018798828125
+898213,ABT,2012-09-19,33.274131774902344
+898214,ABT,2012-09-20,33.518829345703125
+898215,ABT,2012-09-21,33.4036750793457
+898216,ABT,2012-09-24,33.39887619018555
+898217,ABT,2012-09-25,33.37968444824219
+898218,ABT,2012-09-26,33.19736099243164
+898219,ABT,2012-09-27,33.259735107421875
+898220,ABT,2012-09-28,32.89508819580078
+898221,ABT,2012-10-01,33.14458465576172
+898222,ABT,2012-10-02,32.88549041748047
+898223,ABT,2012-10-03,33.504432678222656
+898224,ABT,2012-10-04,33.960243225097656
+898225,ABT,2012-10-05,34.35847854614258
+898226,ABT,2012-10-08,34.219337463378906
+898227,ABT,2012-10-09,34.017818450927734
+898228,ABT,2012-10-10,33.763526916503906
+898229,ABT,2012-10-11,33.307716369628906
+898230,ABT,2012-10-12,33.24054336547852
+898231,ABT,2012-10-15,34.5695915222168
+898232,ABT,2012-10-16,34.60797500610352
+898233,ABT,2012-10-17,33.12539291381836
+898234,ABT,2012-10-18,31.9738712310791
+898235,ABT,2012-10-19,31.73876953125
+898236,ABT,2012-10-22,31.57563781738281
+898237,ABT,2012-10-23,31.35972785949707
+898238,ABT,2012-10-24,31.4556884765625
+898239,ABT,2012-10-25,31.561243057250977
+898240,ABT,2012-10-26,31.41730308532715
+898241,ABT,2012-10-31,31.42690086364746
+898242,ABT,2012-11-01,31.402910232543945
+898243,ABT,2012-11-02,31.167808532714844
+898244,ABT,2012-11-05,31.20619201660156
+898245,ABT,2012-11-06,31.100635528564453
+898246,ABT,2012-11-07,30.956695556640625
+898247,ABT,2012-11-08,30.457704544067383
+898248,ABT,2012-11-09,31.110231399536133
+898249,ABT,2012-11-12,31.12462615966797
+898250,ABT,2012-11-13,31.03346443176269
+898251,ABT,2012-11-14,30.58245277404785
+898252,ABT,2012-11-15,30.323360443115234
+898253,ABT,2012-11-16,30.169824600219727
+898254,ABT,2012-11-19,30.18901634216309
+898255,ABT,2012-11-20,30.265783309936523
+898256,ABT,2012-11-21,30.38573455810547
+898257,ABT,2012-11-23,30.932706832885746
+898258,ABT,2012-11-26,30.879928588867188
+898259,ABT,2012-11-27,30.73598861694336
+898260,ABT,2012-11-28,30.98068618774414
+898261,ABT,2012-11-29,31.22538375854492
+898262,ABT,2012-11-30,31.187000274658203
+898263,ABT,2012-12-03,30.846342086791992
+898264,ABT,2012-12-04,30.89432144165039
+898265,ABT,2012-12-05,30.966291427612305
+898266,ABT,2012-12-06,30.985483169555664
+898267,ABT,2012-12-07,31.441293716430664
+898268,ABT,2012-12-10,31.345333099365234
+898269,ABT,2012-12-11,31.74836540222168
+898270,ABT,2012-12-12,31.67159843444824
+898271,ABT,2012-12-13,31.34053611755371
+898272,ABT,2012-12-14,31.354930877685547
+898273,ABT,2012-12-17,31.282960891723636
+898274,ABT,2012-12-18,31.633214950561523
+898275,ABT,2012-12-19,31.35013198852539
+898276,ABT,2012-12-20,31.450889587402344
+898277,ABT,2012-12-21,31.6907901763916
+898278,ABT,2012-12-24,31.412506103515625
+898279,ABT,2012-12-26,31.21578788757324
+898280,ABT,2012-12-27,31.21099090576172
+898281,ABT,2012-12-28,30.908716201782227
+898282,ABT,2012-12-31,31.42690086364746
+898283,ABT,2013-01-02,32.04999923706055
+898284,ABT,2013-01-03,33.27000045776367
+898285,ABT,2013-01-04,33.06999969482422
+898286,ABT,2013-01-07,33.34000015258789
+898287,ABT,2013-01-08,33.349998474121094
+898288,ABT,2013-01-09,33.56999969482422
+898289,ABT,2013-01-10,33.849998474121094
+898290,ABT,2013-01-11,33.369998931884766
+898291,ABT,2013-01-14,33.36000061035156
+898292,ABT,2013-01-15,33.02000045776367
+898293,ABT,2013-01-16,32.70000076293945
+898294,ABT,2013-01-17,32.779998779296875
+898295,ABT,2013-01-18,32.7400016784668
+898296,ABT,2013-01-22,32.900001525878906
+898297,ABT,2013-01-23,32.810001373291016
+898298,ABT,2013-01-24,32.79999923706055
+898299,ABT,2013-01-25,32.790000915527344
+898300,ABT,2013-01-28,33.0
+898301,ABT,2013-01-29,33.33000183105469
+898302,ABT,2013-01-30,33.220001220703125
+898303,ABT,2013-01-31,33.880001068115234
+898304,ABT,2013-02-01,33.869998931884766
+898305,ABT,2013-02-04,33.5
+898306,ABT,2013-02-05,33.84000015258789
+898307,ABT,2013-02-06,34.099998474121094
+898308,ABT,2013-02-07,34.38999938964844
+898309,ABT,2013-02-08,34.40999984741211
+898310,ABT,2013-02-11,34.2599983215332
+898311,ABT,2013-02-12,34.29999923706055
+898312,ABT,2013-02-13,34.459999084472656
+898313,ABT,2013-02-14,34.70000076293945
+898314,ABT,2013-02-15,35.08000183105469
+898315,ABT,2013-02-19,34.81999969482422
+898316,ABT,2013-02-20,34.52000045776367
+898317,ABT,2013-02-21,34.2599983215332
+898318,ABT,2013-02-22,34.54999923706055
+898319,ABT,2013-02-25,34.27000045776367
+898320,ABT,2013-02-26,34.060001373291016
+898321,ABT,2013-02-27,34.2599983215332
+898322,ABT,2013-02-28,33.790000915527344
+898323,ABT,2013-03-01,33.599998474121094
+898324,ABT,2013-03-04,34.310001373291016
+898325,ABT,2013-03-05,34.66999816894531
+898326,ABT,2013-03-06,34.27000045776367
+898327,ABT,2013-03-07,34.43000030517578
+898328,ABT,2013-03-08,34.68000030517578
+898329,ABT,2013-03-11,34.93000030517578
+898330,ABT,2013-03-12,34.97999954223633
+898331,ABT,2013-03-13,35.0099983215332
+898332,ABT,2013-03-14,35.13999938964844
+898333,ABT,2013-03-15,34.13999938964844
+898334,ABT,2013-03-18,33.459999084472656
+898335,ABT,2013-03-19,33.540000915527344
+898336,ABT,2013-03-20,33.810001373291016
+898337,ABT,2013-03-21,33.47999954223633
+898338,ABT,2013-03-22,33.689998626708984
+898339,ABT,2013-03-25,33.79999923706055
+898340,ABT,2013-03-26,34.349998474121094
+898341,ABT,2013-03-27,34.61000061035156
+898342,ABT,2013-03-28,35.31999969482422
+898343,ABT,2013-04-01,35.310001373291016
+898344,ABT,2013-04-02,36.119998931884766
+898345,ABT,2013-04-03,36.31999969482422
+898346,ABT,2013-04-04,36.650001525878906
+898347,ABT,2013-04-05,36.310001373291016
+898348,ABT,2013-04-08,36.54999923706055
+898349,ABT,2013-04-09,36.65999984741211
+898350,ABT,2013-04-10,37.09999847412109
+898351,ABT,2013-04-11,37.27000045776367
+898352,ABT,2013-04-12,37.130001068115234
+898353,ABT,2013-04-15,36.130001068115234
+898354,ABT,2013-04-16,36.400001525878906
+898355,ABT,2013-04-17,37.27999877929688
+898356,ABT,2013-04-18,36.880001068115234
+898357,ABT,2013-04-19,37.20000076293945
+898358,ABT,2013-04-22,36.88999938964844
+898359,ABT,2013-04-23,37.209999084472656
+898360,ABT,2013-04-24,36.52000045776367
+898361,ABT,2013-04-25,36.4900016784668
+898362,ABT,2013-04-26,36.459999084472656
+898363,ABT,2013-04-29,36.72999954223633
+898364,ABT,2013-04-30,36.91999816894531
+898365,ABT,2013-05-01,36.88999938964844
+898366,ABT,2013-05-02,37.060001373291016
+898367,ABT,2013-05-03,36.79999923706055
+898368,ABT,2013-05-06,35.849998474121094
+898369,ABT,2013-05-07,36.060001373291016
+898370,ABT,2013-05-08,36.290000915527344
+898371,ABT,2013-05-09,36.18000030517578
+898372,ABT,2013-05-10,36.16999816894531
+898373,ABT,2013-05-13,36.34999847412109
+898374,ABT,2013-05-14,37.04999923706055
+898375,ABT,2013-05-15,37.65999984741211
+898376,ABT,2013-05-16,36.83000183105469
+898377,ABT,2013-05-17,36.59000015258789
+898378,ABT,2013-05-20,37.810001373291016
+898379,ABT,2013-05-21,37.720001220703125
+898380,ABT,2013-05-22,37.720001220703125
+898381,ABT,2013-05-23,37.47999954223633
+898382,ABT,2013-05-24,37.7599983215332
+898383,ABT,2013-05-28,38.560001373291016
+898384,ABT,2013-05-29,37.720001220703125
+898385,ABT,2013-05-30,37.68000030517578
+898386,ABT,2013-05-31,36.66999816894531
+898387,ABT,2013-06-03,37.15999984741211
+898388,ABT,2013-06-04,36.79999923706055
+898389,ABT,2013-06-05,36.29999923706055
+898390,ABT,2013-06-06,36.63999938964844
+898391,ABT,2013-06-07,37.5099983215332
+898392,ABT,2013-06-10,37.4900016784668
+898393,ABT,2013-06-11,36.83000183105469
+898394,ABT,2013-06-12,36.43999862670898
+898395,ABT,2013-06-13,36.70000076293945
+898396,ABT,2013-06-14,36.810001373291016
+898397,ABT,2013-06-17,36.88999938964844
+898398,ABT,2013-06-18,37.5099983215332
+898399,ABT,2013-06-19,36.209999084472656
+898400,ABT,2013-06-20,35.16999816894531
+898401,ABT,2013-06-21,35.58000183105469
+898402,ABT,2013-06-24,34.970001220703125
+898403,ABT,2013-06-25,35.11000061035156
+898404,ABT,2013-06-26,35.599998474121094
+898405,ABT,2013-06-27,35.36000061035156
+898406,ABT,2013-06-28,34.880001068115234
+898407,ABT,2013-07-01,35.029998779296875
+898408,ABT,2013-07-02,34.86000061035156
+898409,ABT,2013-07-03,34.25
+898410,ABT,2013-07-05,34.91999816894531
+898411,ABT,2013-07-08,35.40999984741211
+898412,ABT,2013-07-09,34.7400016784668
+898413,ABT,2013-07-10,34.7400016784668
+898414,ABT,2013-07-11,35.369998931884766
+898415,ABT,2013-07-12,35.31999969482422
+898416,ABT,2013-07-15,35.47999954223633
+898417,ABT,2013-07-16,35.70000076293945
+898418,ABT,2013-07-17,35.81999969482422
+898419,ABT,2013-07-18,35.70000076293945
+898420,ABT,2013-07-19,35.869998931884766
+898421,ABT,2013-07-22,35.79999923706055
+898422,ABT,2013-07-23,36.68000030517578
+898423,ABT,2013-07-24,36.45000076293945
+898424,ABT,2013-07-25,36.58000183105469
+898425,ABT,2013-07-26,36.77999877929688
+898426,ABT,2013-07-29,36.7400016784668
+898427,ABT,2013-07-30,36.880001068115234
+898428,ABT,2013-07-31,36.630001068115234
+898429,ABT,2013-08-01,36.84000015258789
+898430,ABT,2013-08-02,36.75
+898431,ABT,2013-08-05,36.45000076293945
+898432,ABT,2013-08-06,36.09999847412109
+898433,ABT,2013-08-07,35.93000030517578
+898434,ABT,2013-08-08,35.91999816894531
+898435,ABT,2013-08-09,35.88999938964844
+898436,ABT,2013-08-12,35.900001525878906
+898437,ABT,2013-08-13,35.939998626708984
+898438,ABT,2013-08-14,35.61000061035156
+898439,ABT,2013-08-15,35.029998779296875
+898440,ABT,2013-08-16,34.970001220703125
+898441,ABT,2013-08-19,34.880001068115234
+898442,ABT,2013-08-20,34.709999084472656
+898443,ABT,2013-08-21,34.63999938964844
+898444,ABT,2013-08-22,34.66999816894531
+898445,ABT,2013-08-23,34.84000015258789
+898446,ABT,2013-08-26,34.52000045776367
+898447,ABT,2013-08-27,34.0099983215332
+898448,ABT,2013-08-28,33.75
+898449,ABT,2013-08-29,33.72999954223633
+898450,ABT,2013-08-30,33.33000183105469
+898451,ABT,2013-09-03,32.93000030517578
+898452,ABT,2013-09-04,33.459999084472656
+898453,ABT,2013-09-05,33.7400016784668
+898454,ABT,2013-09-06,33.5
+898455,ABT,2013-09-09,33.79999923706055
+898456,ABT,2013-09-10,34.09000015258789
+898457,ABT,2013-09-11,34.75
+898458,ABT,2013-09-12,34.7599983215332
+898459,ABT,2013-09-13,34.869998931884766
+898460,ABT,2013-09-16,35.0099983215332
+898461,ABT,2013-09-17,34.970001220703125
+898462,ABT,2013-09-18,35.650001525878906
+898463,ABT,2013-09-19,35.34000015258789
+898464,ABT,2013-09-20,35.290000915527344
+898465,ABT,2013-09-23,35.119998931884766
+898466,ABT,2013-09-24,34.36000061035156
+898467,ABT,2013-09-25,33.66999816894531
+898468,ABT,2013-09-26,33.65999984741211
+898469,ABT,2013-09-27,33.13999938964844
+898470,ABT,2013-09-30,33.189998626708984
+898471,ABT,2013-10-01,33.779998779296875
+898472,ABT,2013-10-02,33.900001525878906
+898473,ABT,2013-10-03,33.290000915527344
+898474,ABT,2013-10-04,33.560001373291016
+898475,ABT,2013-10-07,33.5
+898476,ABT,2013-10-08,33.0099983215332
+898477,ABT,2013-10-09,33.16999816894531
+898478,ABT,2013-10-10,33.63999938964844
+898479,ABT,2013-10-11,33.7599983215332
+898480,ABT,2013-10-14,34.0
+898481,ABT,2013-10-15,33.709999084472656
+898482,ABT,2013-10-16,35.900001525878906
+898483,ABT,2013-10-17,37.16999816894531
+898484,ABT,2013-10-18,37.290000915527344
+898485,ABT,2013-10-21,36.86000061035156
+898486,ABT,2013-10-22,37.02000045776367
+898487,ABT,2013-10-23,37.22999954223633
+898488,ABT,2013-10-24,37.209999084472656
+898489,ABT,2013-10-25,37.25
+898490,ABT,2013-10-28,37.27999877929688
+898491,ABT,2013-10-29,37.27999877929688
+898492,ABT,2013-10-30,36.93999862670898
+898493,ABT,2013-10-31,36.54999923706055
+898494,ABT,2013-11-01,36.959999084472656
+898495,ABT,2013-11-04,36.97999954223633
+898496,ABT,2013-11-05,37.36000061035156
+898497,ABT,2013-11-06,37.560001373291016
+898498,ABT,2013-11-07,37.63999938964844
+898499,ABT,2013-11-08,38.119998931884766
+898500,ABT,2013-11-11,37.900001525878906
+898501,ABT,2013-11-12,37.470001220703125
+898502,ABT,2013-11-13,37.77000045776367
+898503,ABT,2013-11-14,37.7599983215332
+898504,ABT,2013-11-15,38.04999923706055
+898505,ABT,2013-11-18,37.93999862670898
+898506,ABT,2013-11-19,38.709999084472656
+898507,ABT,2013-11-20,38.18000030517578
+898508,ABT,2013-11-21,38.06999969482422
+898509,ABT,2013-11-22,38.25
+898510,ABT,2013-11-25,38.150001525878906
+898511,ABT,2013-11-26,38.06999969482422
+898512,ABT,2013-11-27,38.31999969482422
+898513,ABT,2013-11-29,38.18999862670898
+898514,ABT,2013-12-02,38.13999938964844
+898515,ABT,2013-12-03,37.59999847412109
+898516,ABT,2013-12-04,37.36000061035156
+898517,ABT,2013-12-05,36.91999816894531
+898518,ABT,2013-12-06,37.52999877929688
+898519,ABT,2013-12-09,37.20000076293945
+898520,ABT,2013-12-10,37.11000061035156
+898521,ABT,2013-12-11,36.58000183105469
+898522,ABT,2013-12-12,36.290000915527344
+898523,ABT,2013-12-13,36.400001525878906
+898524,ABT,2013-12-16,36.52999877929688
+898525,ABT,2013-12-17,36.61000061035156
+898526,ABT,2013-12-18,38.119998931884766
+898527,ABT,2013-12-19,38.02999877929688
+898528,ABT,2013-12-20,37.84000015258789
+898529,ABT,2013-12-23,38.43999862670898
+898530,ABT,2013-12-24,38.18999862670898
+898531,ABT,2013-12-26,38.34999847412109
+898532,ABT,2013-12-27,38.369998931884766
+898533,ABT,2013-12-30,38.40999984741211
+898534,ABT,2013-12-31,38.33000183105469
+898535,ABT,2014-01-02,38.22999954223633
+898536,ABT,2014-01-03,38.63999938964844
+898537,ABT,2014-01-06,39.150001525878906
+898538,ABT,2014-01-07,38.84999847412109
+898539,ABT,2014-01-08,39.20000076293945
+898540,ABT,2014-01-09,39.27000045776367
+898541,ABT,2014-01-10,39.56999969482422
+898542,ABT,2014-01-13,39.11000061035156
+898543,ABT,2014-01-14,39.56999969482422
+898544,ABT,2014-01-15,39.52999877929688
+898545,ABT,2014-01-16,39.540000915527344
+898546,ABT,2014-01-17,39.400001525878906
+898547,ABT,2014-01-21,39.119998931884766
+898548,ABT,2014-01-22,38.06999969482422
+898549,ABT,2014-01-23,37.43000030517578
+898550,ABT,2014-01-24,36.58000183105469
+898551,ABT,2014-01-27,36.29999923706055
+898552,ABT,2014-01-28,36.369998931884766
+898553,ABT,2014-01-29,35.849998474121094
+898554,ABT,2014-01-30,36.52999877929688
+898555,ABT,2014-01-31,36.65999984741211
+898556,ABT,2014-02-03,35.849998474121094
+898557,ABT,2014-02-04,36.25
+898558,ABT,2014-02-05,36.34999847412109
+898559,ABT,2014-02-06,36.650001525878906
+898560,ABT,2014-02-07,37.18000030517578
+898561,ABT,2014-02-10,37.15999984741211
+898562,ABT,2014-02-11,37.95000076293945
+898563,ABT,2014-02-12,38.2599983215332
+898564,ABT,2014-02-13,38.720001220703125
+898565,ABT,2014-02-14,38.810001373291016
+898566,ABT,2014-02-18,38.93000030517578
+898567,ABT,2014-02-19,38.7599983215332
+898568,ABT,2014-02-20,38.95000076293945
+898569,ABT,2014-02-21,38.81999969482422
+898570,ABT,2014-02-24,38.97999954223633
+898571,ABT,2014-02-25,39.25
+898572,ABT,2014-02-26,39.38999938964844
+898573,ABT,2014-02-27,39.790000915527344
+898574,ABT,2014-02-28,39.77999877929688
+898575,ABT,2014-03-03,39.33000183105469
+898576,ABT,2014-03-04,40.119998931884766
+898577,ABT,2014-03-05,39.790000915527344
+898578,ABT,2014-03-06,39.72999954223633
+898579,ABT,2014-03-07,39.56999969482422
+898580,ABT,2014-03-10,39.81999969482422
+898581,ABT,2014-03-11,39.709999084472656
+898582,ABT,2014-03-12,39.65999984741211
+898583,ABT,2014-03-13,39.22999954223633
+898584,ABT,2014-03-14,38.970001220703125
+898585,ABT,2014-03-17,39.5099983215332
+898586,ABT,2014-03-18,39.72999954223633
+898587,ABT,2014-03-19,39.45000076293945
+898588,ABT,2014-03-20,38.869998931884766
+898589,ABT,2014-03-21,38.38999938964844
+898590,ABT,2014-03-24,38.43000030517578
+898591,ABT,2014-03-25,38.400001525878906
+898592,ABT,2014-03-26,38.560001373291016
+898593,ABT,2014-03-27,38.45000076293945
+898594,ABT,2014-03-28,38.310001373291016
+898595,ABT,2014-03-31,38.5099983215332
+898596,ABT,2014-04-01,38.470001220703125
+898597,ABT,2014-04-02,38.58000183105469
+898598,ABT,2014-04-03,38.650001525878906
+898599,ABT,2014-04-04,38.630001068115234
+898600,ABT,2014-04-07,38.16999816894531
+898601,ABT,2014-04-08,37.619998931884766
+898602,ABT,2014-04-09,37.630001068115234
+898603,ABT,2014-04-10,37.2599983215332
+898604,ABT,2014-04-11,37.02000045776367
+898605,ABT,2014-04-14,37.7400016784668
+898606,ABT,2014-04-15,37.970001220703125
+898607,ABT,2014-04-16,38.380001068115234
+898608,ABT,2014-04-17,38.93000030517578
+898609,ABT,2014-04-21,38.709999084472656
+898610,ABT,2014-04-22,38.59999847412109
+898611,ABT,2014-04-23,38.59999847412109
+898612,ABT,2014-04-24,38.43000030517578
+898613,ABT,2014-04-25,38.02999877929688
+898614,ABT,2014-04-28,38.369998931884766
+898615,ABT,2014-04-29,38.540000915527344
+898616,ABT,2014-04-30,38.7400016784668
+898617,ABT,2014-05-01,38.66999816894531
+898618,ABT,2014-05-02,38.560001373291016
+898619,ABT,2014-05-05,38.84000015258789
+898620,ABT,2014-05-06,38.58000183105469
+898621,ABT,2014-05-07,38.68999862670898
+898622,ABT,2014-05-08,38.72999954223633
+898623,ABT,2014-05-09,38.9900016784668
+898624,ABT,2014-05-12,39.27000045776367
+898625,ABT,2014-05-13,39.65999984741211
+898626,ABT,2014-05-14,39.93000030517578
+898627,ABT,2014-05-15,39.2400016784668
+898628,ABT,2014-05-16,39.060001373291016
+898629,ABT,2014-05-19,39.630001068115234
+898630,ABT,2014-05-20,39.540000915527344
+898631,ABT,2014-05-21,39.560001373291016
+898632,ABT,2014-05-22,39.650001525878906
+898633,ABT,2014-05-23,39.59999847412109
+898634,ABT,2014-05-27,39.58000183105469
+898635,ABT,2014-05-28,39.66999816894531
+898636,ABT,2014-05-29,39.59999847412109
+898637,ABT,2014-05-30,40.0099983215332
+898638,ABT,2014-06-02,39.79999923706055
+898639,ABT,2014-06-03,39.81999969482422
+898640,ABT,2014-06-04,39.75
+898641,ABT,2014-06-05,40.150001525878906
+898642,ABT,2014-06-06,40.04999923706055
+898643,ABT,2014-06-09,40.130001068115234
+898644,ABT,2014-06-10,40.52999877929688
+898645,ABT,2014-06-11,40.0
+898646,ABT,2014-06-12,39.810001373291016
+898647,ABT,2014-06-13,39.790000915527344
+898648,ABT,2014-06-16,39.900001525878906
+898649,ABT,2014-06-17,39.86000061035156
+898650,ABT,2014-06-18,40.369998931884766
+898651,ABT,2014-06-19,41.0
+898652,ABT,2014-06-20,40.84999847412109
+898653,ABT,2014-06-23,40.72999954223633
+898654,ABT,2014-06-24,40.45000076293945
+898655,ABT,2014-06-25,40.70000076293945
+898656,ABT,2014-06-26,40.619998931884766
+898657,ABT,2014-06-27,40.540000915527344
+898658,ABT,2014-06-30,40.900001525878906
+898659,ABT,2014-07-01,41.18000030517578
+898660,ABT,2014-07-02,41.790000915527344
+898661,ABT,2014-07-03,41.88999938964844
+898662,ABT,2014-07-07,41.5099983215332
+898663,ABT,2014-07-08,41.04999923706055
+898664,ABT,2014-07-09,41.27000045776367
+898665,ABT,2014-07-10,41.2400016784668
+898666,ABT,2014-07-11,41.29999923706055
+898667,ABT,2014-07-14,41.81999969482422
+898668,ABT,2014-07-15,41.16999816894531
+898669,ABT,2014-07-16,41.04999923706055
+898670,ABT,2014-07-17,41.900001525878906
+898671,ABT,2014-07-18,42.72999954223633
+898672,ABT,2014-07-21,42.959999084472656
+898673,ABT,2014-07-22,43.09000015258789
+898674,ABT,2014-07-23,42.970001220703125
+898675,ABT,2014-07-24,42.88999938964844
+898676,ABT,2014-07-25,43.040000915527344
+898677,ABT,2014-07-28,42.93000030517578
+898678,ABT,2014-07-29,42.75
+898679,ABT,2014-07-30,42.86000061035156
+898680,ABT,2014-07-31,42.119998931884766
+898681,ABT,2014-08-01,42.02999877929688
+898682,ABT,2014-08-04,42.38999938964844
+898683,ABT,2014-08-05,41.77999877929688
+898684,ABT,2014-08-06,41.77000045776367
+898685,ABT,2014-08-07,41.52999877929688
+898686,ABT,2014-08-08,41.68999862670898
+898687,ABT,2014-08-11,42.04999923706055
+898688,ABT,2014-08-12,41.56999969482422
+898689,ABT,2014-08-13,42.15999984741211
+898690,ABT,2014-08-14,42.33000183105469
+898691,ABT,2014-08-15,42.060001373291016
+898692,ABT,2014-08-18,42.22999954223633
+898693,ABT,2014-08-19,42.540000915527344
+898694,ABT,2014-08-20,42.13999938964844
+898695,ABT,2014-08-21,42.31999969482422
+898696,ABT,2014-08-22,42.11000061035156
+898697,ABT,2014-08-25,42.4900016784668
+898698,ABT,2014-08-26,42.79999923706055
+898699,ABT,2014-08-27,42.59999847412109
+898700,ABT,2014-08-28,42.34999847412109
+898701,ABT,2014-08-29,42.2400016784668
+898702,ABT,2014-09-02,42.22999954223633
+898703,ABT,2014-09-03,42.7599983215332
+898704,ABT,2014-09-04,42.900001525878906
+898705,ABT,2014-09-05,42.95000076293945
+898706,ABT,2014-09-08,42.810001373291016
+898707,ABT,2014-09-09,42.83000183105469
+898708,ABT,2014-09-10,42.900001525878906
+898709,ABT,2014-09-11,42.560001373291016
+898710,ABT,2014-09-12,42.54999923706055
+898711,ABT,2014-09-15,42.720001220703125
+898712,ABT,2014-09-16,42.900001525878906
+898713,ABT,2014-09-17,43.380001068115234
+898714,ABT,2014-09-18,43.68999862670898
+898715,ABT,2014-09-19,43.59000015258789
+898716,ABT,2014-09-22,43.400001525878906
+898717,ABT,2014-09-23,42.5
+898718,ABT,2014-09-24,42.630001068115234
+898719,ABT,2014-09-25,42.0
+898720,ABT,2014-09-26,42.0099983215332
+898721,ABT,2014-09-29,41.900001525878906
+898722,ABT,2014-09-30,41.59000015258789
+898723,ABT,2014-10-01,41.18000030517578
+898724,ABT,2014-10-02,41.209999084472656
+898725,ABT,2014-10-03,41.790000915527344
+898726,ABT,2014-10-06,42.36000061035156
+898727,ABT,2014-10-07,41.459999084472656
+898728,ABT,2014-10-08,42.13999938964844
+898729,ABT,2014-10-09,41.630001068115234
+898730,ABT,2014-10-10,41.540000915527344
+898731,ABT,2014-10-13,40.91999816894531
+898732,ABT,2014-10-14,41.060001373291016
+898733,ABT,2014-10-15,40.0099983215332
+898734,ABT,2014-10-16,39.9900016784668
+898735,ABT,2014-10-17,40.86000061035156
+898736,ABT,2014-10-20,41.459999084472656
+898737,ABT,2014-10-21,42.38999938964844
+898738,ABT,2014-10-22,41.59000015258789
+898739,ABT,2014-10-23,42.43000030517578
+898740,ABT,2014-10-24,42.459999084472656
+898741,ABT,2014-10-27,42.2400016784668
+898742,ABT,2014-10-28,42.5
+898743,ABT,2014-10-29,42.7400016784668
+898744,ABT,2014-10-30,43.4900016784668
+898745,ABT,2014-10-31,43.59000015258789
+898746,ABT,2014-11-03,43.290000915527344
+898747,ABT,2014-11-04,43.61000061035156
+898748,ABT,2014-11-05,43.65999984741211
+898749,ABT,2014-11-06,43.68999862670898
+898750,ABT,2014-11-07,43.369998931884766
+898751,ABT,2014-11-10,44.09000015258789
+898752,ABT,2014-11-11,44.25
+898753,ABT,2014-11-12,44.22999954223633
+898754,ABT,2014-11-13,44.59000015258789
+898755,ABT,2014-11-14,43.810001373291016
+898756,ABT,2014-11-17,43.709999084472656
+898757,ABT,2014-11-18,43.70000076293945
+898758,ABT,2014-11-19,43.43000030517578
+898759,ABT,2014-11-20,43.77999877929688
+898760,ABT,2014-11-21,43.810001373291016
+898761,ABT,2014-11-24,44.31999969482422
+898762,ABT,2014-11-25,44.15999984741211
+898763,ABT,2014-11-26,44.25
+898764,ABT,2014-11-28,44.5099983215332
+898765,ABT,2014-12-01,44.31999969482422
+898766,ABT,2014-12-02,45.220001220703125
+898767,ABT,2014-12-03,45.68000030517578
+898768,ABT,2014-12-04,45.4900016784668
+898769,ABT,2014-12-05,45.29999923706055
+898770,ABT,2014-12-08,45.709999084472656
+898771,ABT,2014-12-09,45.43999862670898
+898772,ABT,2014-12-10,44.369998931884766
+898773,ABT,2014-12-11,44.459999084472656
+898774,ABT,2014-12-12,43.68999862670898
+898775,ABT,2014-12-15,43.459999084472656
+898776,ABT,2014-12-16,43.400001525878906
+898777,ABT,2014-12-17,44.2599983215332
+898778,ABT,2014-12-18,45.77000045776367
+898779,ABT,2014-12-19,46.04999923706055
+898780,ABT,2014-12-22,46.369998931884766
+898781,ABT,2014-12-23,45.720001220703125
+898782,ABT,2014-12-24,45.70000076293945
+898783,ABT,2014-12-26,45.84999847412109
+898784,ABT,2014-12-29,45.59999847412109
+898785,ABT,2014-12-30,45.68999862670898
+898786,ABT,2014-12-31,45.02000045776367
+898787,ABT,2015-01-02,44.900001525878906
+898788,ABT,2015-01-05,44.90999984741211
+898789,ABT,2015-01-06,44.400001525878906
+898790,ABT,2015-01-07,44.7599983215332
+898791,ABT,2015-01-08,45.68000030517578
+898792,ABT,2015-01-09,45.20000076293945
+898793,ABT,2015-01-12,45.58000183105469
+898794,ABT,2015-01-13,44.61000061035156
+898795,ABT,2015-01-14,44.27999877929688
+898796,ABT,2015-01-15,43.95000076293945
+898797,ABT,2015-01-16,44.4900016784668
+898798,ABT,2015-01-20,44.220001220703125
+898799,ABT,2015-01-21,44.060001373291016
+898800,ABT,2015-01-22,44.4900016784668
+898801,ABT,2015-01-23,43.86000061035156
+898802,ABT,2015-01-26,44.150001525878906
+898803,ABT,2015-01-27,43.68000030517578
+898804,ABT,2015-01-28,43.40999984741211
+898805,ABT,2015-01-29,45.2599983215332
+898806,ABT,2015-01-30,44.7599983215332
+898807,ABT,2015-02-02,45.22999954223633
+898808,ABT,2015-02-03,45.83000183105469
+898809,ABT,2015-02-04,45.16999816894531
+898810,ABT,2015-02-05,45.650001525878906
+898811,ABT,2015-02-06,45.5
+898812,ABT,2015-02-09,44.52000045776367
+898813,ABT,2015-02-10,44.91999816894531
+898814,ABT,2015-02-11,44.93000030517578
+898815,ABT,2015-02-12,45.220001220703125
+898816,ABT,2015-02-13,46.09000015258789
+898817,ABT,2015-02-17,46.40999984741211
+898818,ABT,2015-02-18,46.40999984741211
+898819,ABT,2015-02-19,46.61000061035156
+898820,ABT,2015-02-20,47.47999954223633
+898821,ABT,2015-02-23,47.31999969482422
+898822,ABT,2015-02-24,47.470001220703125
+898823,ABT,2015-02-25,47.400001525878906
+898824,ABT,2015-02-26,47.61000061035156
+898825,ABT,2015-02-27,47.369998931884766
+898826,ABT,2015-03-02,47.220001220703125
+898827,ABT,2015-03-03,47.09000015258789
+898828,ABT,2015-03-04,47.0099983215332
+898829,ABT,2015-03-05,47.43999862670898
+898830,ABT,2015-03-06,46.5
+898831,ABT,2015-03-09,46.83000183105469
+898832,ABT,2015-03-10,46.16999816894531
+898833,ABT,2015-03-11,46.29999923706055
+898834,ABT,2015-03-12,47.25
+898835,ABT,2015-03-13,46.880001068115234
+898836,ABT,2015-03-16,47.83000183105469
+898837,ABT,2015-03-17,47.09000015258789
+898838,ABT,2015-03-18,47.38999938964844
+898839,ABT,2015-03-19,47.43999862670898
+898840,ABT,2015-03-20,47.470001220703125
+898841,ABT,2015-03-23,47.470001220703125
+898842,ABT,2015-03-24,47.0
+898843,ABT,2015-03-25,46.52999877929688
+898844,ABT,2015-03-26,46.5
+898845,ABT,2015-03-27,46.77999877929688
+898846,ABT,2015-03-30,47.08000183105469
+898847,ABT,2015-03-31,46.33000183105469
+898848,ABT,2015-04-01,45.88999938964844
+898849,ABT,2015-04-02,46.130001068115234
+898850,ABT,2015-04-06,46.29999923706055
+898851,ABT,2015-04-07,46.18999862670898
+898852,ABT,2015-04-08,46.61000061035156
+898853,ABT,2015-04-09,47.0
+898854,ABT,2015-04-10,47.150001525878906
+898855,ABT,2015-04-13,46.52999877929688
+898856,ABT,2015-04-14,46.70000076293945
+898857,ABT,2015-04-15,46.83000183105469
+898858,ABT,2015-04-16,46.52000045776367
+898859,ABT,2015-04-17,46.25
+898860,ABT,2015-04-20,46.630001068115234
+898861,ABT,2015-04-21,47.119998931884766
+898862,ABT,2015-04-22,48.34999847412109
+898863,ABT,2015-04-23,48.459999084472656
+898864,ABT,2015-04-24,48.31999969482422
+898865,ABT,2015-04-27,47.4900016784668
+898866,ABT,2015-04-28,47.59000015258789
+898867,ABT,2015-04-29,47.16999816894531
+898868,ABT,2015-04-30,46.41999816894531
+898869,ABT,2015-05-01,46.68999862670898
+898870,ABT,2015-05-04,47.0
+898871,ABT,2015-05-05,46.84999847412109
+898872,ABT,2015-05-06,46.540000915527344
+898873,ABT,2015-05-07,46.5
+898874,ABT,2015-05-08,47.56999969482422
+898875,ABT,2015-05-11,47.33000183105469
+898876,ABT,2015-05-12,47.130001068115234
+898877,ABT,2015-05-13,47.02999877929688
+898878,ABT,2015-05-14,48.66999816894531
+898879,ABT,2015-05-15,48.709999084472656
+898880,ABT,2015-05-18,48.84000015258789
+898881,ABT,2015-05-19,49.0099983215332
+898882,ABT,2015-05-20,49.13999938964844
+898883,ABT,2015-05-21,49.34000015258789
+898884,ABT,2015-05-22,49.02999877929688
+898885,ABT,2015-05-26,48.59999847412109
+898886,ABT,2015-05-27,49.0099983215332
+898887,ABT,2015-05-28,49.2599983215332
+898888,ABT,2015-05-29,48.59999847412109
+898889,ABT,2015-06-01,48.93999862670898
+898890,ABT,2015-06-02,48.93999862670898
+898891,ABT,2015-06-03,48.86000061035156
+898892,ABT,2015-06-04,48.68000030517578
+898893,ABT,2015-06-05,48.45000076293945
+898894,ABT,2015-06-08,48.43999862670898
+898895,ABT,2015-06-09,48.18000030517578
+898896,ABT,2015-06-10,48.5
+898897,ABT,2015-06-11,49.060001373291016
+898898,ABT,2015-06-12,48.66999816894531
+898899,ABT,2015-06-15,48.06999969482422
+898900,ABT,2015-06-16,48.47999954223633
+898901,ABT,2015-06-17,48.56999969482422
+898902,ABT,2015-06-18,49.93999862670898
+898903,ABT,2015-06-19,49.88999938964844
+898904,ABT,2015-06-22,50.02999877929688
+898905,ABT,2015-06-23,49.880001068115234
+898906,ABT,2015-06-24,49.5
+898907,ABT,2015-06-25,49.33000183105469
+898908,ABT,2015-06-26,49.970001220703125
+898909,ABT,2015-06-29,49.0099983215332
+898910,ABT,2015-06-30,49.08000183105469
+898911,ABT,2015-07-01,49.52000045776367
+898912,ABT,2015-07-02,49.40999984741211
+898913,ABT,2015-07-06,49.7400016784668
+898914,ABT,2015-07-07,50.209999084472656
+898915,ABT,2015-07-08,49.25
+898916,ABT,2015-07-09,49.18999862670898
+898917,ABT,2015-07-10,49.93000030517578
+898918,ABT,2015-07-13,49.720001220703125
+898919,ABT,2015-07-14,50.20000076293945
+898920,ABT,2015-07-15,49.310001373291016
+898921,ABT,2015-07-16,49.77000045776367
+898922,ABT,2015-07-17,49.900001525878906
+898923,ABT,2015-07-20,50.060001373291016
+898924,ABT,2015-07-21,49.7599983215332
+898925,ABT,2015-07-22,50.97999954223633
+898926,ABT,2015-07-23,51.20000076293945
+898927,ABT,2015-07-24,51.04999923706055
+898928,ABT,2015-07-27,50.68999862670898
+898929,ABT,2015-07-28,50.93999862670898
+898930,ABT,2015-07-29,51.060001373291016
+898931,ABT,2015-07-30,50.77000045776367
+898932,ABT,2015-07-31,50.68999862670898
+898933,ABT,2015-08-03,50.5
+898934,ABT,2015-08-04,50.5099983215332
+898935,ABT,2015-08-05,50.47999954223633
+898936,ABT,2015-08-06,50.31999969482422
+898937,ABT,2015-08-07,50.11000061035156
+898938,ABT,2015-08-10,50.65999984741211
+898939,ABT,2015-08-11,50.38999938964844
+898940,ABT,2015-08-12,50.09000015258789
+898941,ABT,2015-08-13,49.84000015258789
+898942,ABT,2015-08-14,50.22999954223633
+898943,ABT,2015-08-17,50.380001068115234
+898944,ABT,2015-08-18,50.43999862670898
+898945,ABT,2015-08-19,49.84000015258789
+898946,ABT,2015-08-20,48.52999877929688
+898947,ABT,2015-08-21,47.130001068115234
+898948,ABT,2015-08-24,43.70000076293945
+898949,ABT,2015-08-25,42.900001525878906
+898950,ABT,2015-08-26,43.97999954223633
+898951,ABT,2015-08-27,45.63999938964844
+898952,ABT,2015-08-28,46.02000045776367
+898953,ABT,2015-08-31,45.290000915527344
+898954,ABT,2015-09-01,43.56999969482422
+898955,ABT,2015-09-02,44.2400016784668
+898956,ABT,2015-09-03,44.13999938964844
+898957,ABT,2015-09-04,43.06999969482422
+898958,ABT,2015-09-08,44.040000915527344
+898959,ABT,2015-09-09,43.22999954223633
+898960,ABT,2015-09-10,43.119998931884766
+898961,ABT,2015-09-11,43.40999984741211
+898962,ABT,2015-09-14,43.16999816894531
+898963,ABT,2015-09-15,43.810001373291016
+898964,ABT,2015-09-16,43.86000061035156
+898965,ABT,2015-09-17,44.2400016784668
+898966,ABT,2015-09-18,43.33000183105469
+898967,ABT,2015-09-21,43.29999923706055
+898968,ABT,2015-09-22,42.47999954223633
+898969,ABT,2015-09-23,42.20000076293945
+898970,ABT,2015-09-24,41.93999862670898
+898971,ABT,2015-09-25,40.86000061035156
+898972,ABT,2015-09-28,39.060001373291016
+898973,ABT,2015-09-29,39.5
+898974,ABT,2015-09-30,40.220001220703125
+898975,ABT,2015-10-01,40.7599983215332
+898976,ABT,2015-10-02,41.380001068115234
+898977,ABT,2015-10-05,41.38999938964844
+898978,ABT,2015-10-06,39.88999938964844
+898979,ABT,2015-10-07,40.630001068115234
+898980,ABT,2015-10-08,41.15999984741211
+898981,ABT,2015-10-09,41.88999938964844
+898982,ABT,2015-10-12,41.56999969482422
+898983,ABT,2015-10-13,40.91999816894531
+898984,ABT,2015-10-14,40.720001220703125
+898985,ABT,2015-10-15,41.869998931884766
+898986,ABT,2015-10-16,42.220001220703125
+898987,ABT,2015-10-19,42.150001525878906
+898988,ABT,2015-10-20,41.7400016784668
+898989,ABT,2015-10-21,42.20000076293945
+898990,ABT,2015-10-22,43.5
+898991,ABT,2015-10-23,43.59999847412109
+898992,ABT,2015-10-26,43.61000061035156
+898993,ABT,2015-10-27,43.880001068115234
+898994,ABT,2015-10-28,44.7599983215332
+898995,ABT,2015-10-29,45.2400016784668
+898996,ABT,2015-10-30,44.79999923706055
+898997,ABT,2015-11-02,45.43000030517578
+898998,ABT,2015-11-03,45.5099983215332
+898999,ABT,2015-11-04,45.18000030517578
+899000,ABT,2015-11-05,45.18000030517578
+899001,ABT,2015-11-06,45.630001068115234
+899002,ABT,2015-11-09,45.04999923706055
+899003,ABT,2015-11-10,45.7599983215332
+899004,ABT,2015-11-11,45.06999969482422
+899005,ABT,2015-11-12,44.18999862670898
+899006,ABT,2015-11-13,43.959999084472656
+899007,ABT,2015-11-16,44.880001068115234
+899008,ABT,2015-11-17,44.77000045776367
+899009,ABT,2015-11-18,45.79999923706055
+899010,ABT,2015-11-19,45.72999954223633
+899011,ABT,2015-11-20,46.0099983215332
+899012,ABT,2015-11-23,45.43999862670898
+899013,ABT,2015-11-24,45.45000076293945
+899014,ABT,2015-11-25,45.40999984741211
+899015,ABT,2015-11-27,45.41999816894531
+899016,ABT,2015-11-30,44.91999816894531
+899017,ABT,2015-12-01,45.459999084472656
+899018,ABT,2015-12-02,45.220001220703125
+899019,ABT,2015-12-03,44.150001525878906
+899020,ABT,2015-12-04,45.29999923706055
+899021,ABT,2015-12-07,45.560001373291016
+899022,ABT,2015-12-08,45.54999923706055
+899023,ABT,2015-12-09,44.959999084472656
+899024,ABT,2015-12-10,45.310001373291016
+899025,ABT,2015-12-11,44.36000061035156
+899026,ABT,2015-12-14,44.810001373291016
+899027,ABT,2015-12-15,45.59000015258789
+899028,ABT,2015-12-16,46.04999923706055
+899029,ABT,2015-12-17,45.2599983215332
+899030,ABT,2015-12-18,43.70000076293945
+899031,ABT,2015-12-21,44.040000915527344
+899032,ABT,2015-12-22,44.47999954223633
+899033,ABT,2015-12-23,45.09999847412109
+899034,ABT,2015-12-24,45.09999847412109
+899035,ABT,2015-12-28,45.02999877929688
+899036,ABT,2015-12-29,45.81999969482422
+899037,ABT,2015-12-30,45.27000045776367
+899038,ABT,2015-12-31,44.90999984741211
+899039,ABT,2016-01-04,42.93000030517578
+899040,ABT,2016-01-05,42.91999816894531
+899041,ABT,2016-01-06,42.560001373291016
+899042,ABT,2016-01-07,41.540000915527344
+899043,ABT,2016-01-08,40.66999816894531
+899044,ABT,2016-01-11,40.72999954223633
+899045,ABT,2016-01-12,41.459999084472656
+899046,ABT,2016-01-13,40.27999877929688
+899047,ABT,2016-01-14,41.09999847412109
+899048,ABT,2016-01-15,40.540000915527344
+899049,ABT,2016-01-19,40.43000030517578
+899050,ABT,2016-01-20,39.959999084472656
+899051,ABT,2016-01-21,39.47999954223633
+899052,ABT,2016-01-22,40.02999877929688
+899053,ABT,2016-01-25,39.65999984741211
+899054,ABT,2016-01-26,40.15999984741211
+899055,ABT,2016-01-27,40.470001220703125
+899056,ABT,2016-01-28,36.709999084472656
+899057,ABT,2016-01-29,37.84999847412109
+899058,ABT,2016-02-01,38.45000076293945
+899059,ABT,2016-02-02,37.880001068115234
+899060,ABT,2016-02-03,38.02000045776367
+899061,ABT,2016-02-04,38.0099983215332
+899062,ABT,2016-02-05,37.40999984741211
+899063,ABT,2016-02-08,37.459999084472656
+899064,ABT,2016-02-09,37.0
+899065,ABT,2016-02-10,37.209999084472656
+899066,ABT,2016-02-11,36.34000015258789
+899067,ABT,2016-02-12,37.130001068115234
+899068,ABT,2016-02-16,37.9900016784668
+899069,ABT,2016-02-17,38.45000076293945
+899070,ABT,2016-02-18,38.310001373291016
+899071,ABT,2016-02-19,38.52999877929688
+899072,ABT,2016-02-22,39.15999984741211
+899073,ABT,2016-02-23,38.38999938964844
+899074,ABT,2016-02-24,39.20000076293945
+899075,ABT,2016-02-25,39.630001068115234
+899076,ABT,2016-02-26,39.52000045776367
+899077,ABT,2016-02-29,38.7400016784668
+899078,ABT,2016-03-01,39.33000183105469
+899079,ABT,2016-03-02,39.34000015258789
+899080,ABT,2016-03-03,38.81999969482422
+899081,ABT,2016-03-04,39.18000030517578
+899082,ABT,2016-03-07,39.18000030517578
+899083,ABT,2016-03-08,39.16999816894531
+899084,ABT,2016-03-09,39.27999877929688
+899085,ABT,2016-03-10,39.02999877929688
+899086,ABT,2016-03-11,40.369998931884766
+899087,ABT,2016-03-14,40.5
+899088,ABT,2016-03-15,39.900001525878906
+899089,ABT,2016-03-16,40.18000030517578
+899090,ABT,2016-03-17,40.290000915527344
+899091,ABT,2016-03-18,40.790000915527344
+899092,ABT,2016-03-21,40.7599983215332
+899093,ABT,2016-03-22,41.02999877929688
+899094,ABT,2016-03-23,40.77999877929688
+899095,ABT,2016-03-24,40.75
+899096,ABT,2016-03-28,40.880001068115234
+899097,ABT,2016-03-29,41.470001220703125
+899098,ABT,2016-03-30,41.650001525878906
+899099,ABT,2016-03-31,41.83000183105469
+899100,ABT,2016-04-01,42.18999862670898
+899101,ABT,2016-04-04,42.31999969482422
+899102,ABT,2016-04-05,42.040000915527344
+899103,ABT,2016-04-06,43.04999923706055
+899104,ABT,2016-04-07,42.61000061035156
+899105,ABT,2016-04-08,42.369998931884766
+899106,ABT,2016-04-11,42.47999954223633
+899107,ABT,2016-04-12,42.81999969482422
+899108,ABT,2016-04-13,43.34999847412109
+899109,ABT,2016-04-14,43.5099983215332
+899110,ABT,2016-04-15,43.40999984741211
+899111,ABT,2016-04-18,43.95000076293945
+899112,ABT,2016-04-19,43.84999847412109
+899113,ABT,2016-04-20,43.970001220703125
+899114,ABT,2016-04-21,43.880001068115234
+899115,ABT,2016-04-22,44.08000183105469
+899116,ABT,2016-04-25,44.0099983215332
+899117,ABT,2016-04-26,43.880001068115234
+899118,ABT,2016-04-27,43.83000183105469
+899119,ABT,2016-04-28,40.41999816894531
+899120,ABT,2016-04-29,38.900001525878906
+899121,ABT,2016-05-02,38.84999847412109
+899122,ABT,2016-05-03,38.54999923706055
+899123,ABT,2016-05-04,38.09999847412109
+899124,ABT,2016-05-05,38.5
+899125,ABT,2016-05-06,37.970001220703125
+899126,ABT,2016-05-09,37.97999954223633
+899127,ABT,2016-05-10,38.09999847412109
+899128,ABT,2016-05-11,38.0099983215332
+899129,ABT,2016-05-12,38.0
+899130,ABT,2016-05-13,37.59999847412109
+899131,ABT,2016-05-16,38.25
+899132,ABT,2016-05-17,37.709999084472656
+899133,ABT,2016-05-18,37.75
+899134,ABT,2016-05-19,37.2400016784668
+899135,ABT,2016-05-20,37.59999847412109
+899136,ABT,2016-05-23,37.369998931884766
+899137,ABT,2016-05-24,37.97999954223633
+899138,ABT,2016-05-25,38.68000030517578
+899139,ABT,2016-05-26,38.88999938964844
+899140,ABT,2016-05-27,39.29999923706055
+899141,ABT,2016-05-31,39.630001068115234
+899142,ABT,2016-06-01,39.5
+899143,ABT,2016-06-02,39.52999877929688
+899144,ABT,2016-06-03,39.18000030517578
+899145,ABT,2016-06-06,39.16999816894531
+899146,ABT,2016-06-07,38.93000030517578
+899147,ABT,2016-06-08,38.90999984741211
+899148,ABT,2016-06-09,38.869998931884766
+899149,ABT,2016-06-10,38.400001525878906
+899150,ABT,2016-06-13,37.86000061035156
+899151,ABT,2016-06-14,37.65999984741211
+899152,ABT,2016-06-15,37.43000030517578
+899153,ABT,2016-06-16,37.5
+899154,ABT,2016-06-17,37.38999938964844
+899155,ABT,2016-06-20,37.75
+899156,ABT,2016-06-21,37.72999954223633
+899157,ABT,2016-06-22,38.7400016784668
+899158,ABT,2016-06-23,39.630001068115234
+899159,ABT,2016-06-24,37.90999984741211
+899160,ABT,2016-06-27,36.95000076293945
+899161,ABT,2016-06-28,37.560001373291016
+899162,ABT,2016-06-29,38.56999969482422
+899163,ABT,2016-06-30,39.310001373291016
+899164,ABT,2016-07-01,39.540000915527344
+899165,ABT,2016-07-05,39.43999862670898
+899166,ABT,2016-07-06,40.83000183105469
+899167,ABT,2016-07-07,41.36000061035156
+899168,ABT,2016-07-08,41.88999938964844
+899169,ABT,2016-07-11,42.119998931884766
+899170,ABT,2016-07-12,42.470001220703125
+899171,ABT,2016-07-13,41.970001220703125
+899172,ABT,2016-07-14,42.27999877929688
+899173,ABT,2016-07-15,42.09999847412109
+899174,ABT,2016-07-18,42.09000015258789
+899175,ABT,2016-07-19,41.79999923706055
+899176,ABT,2016-07-20,42.650001525878906
+899177,ABT,2016-07-21,43.040000915527344
+899178,ABT,2016-07-22,43.16999816894531
+899179,ABT,2016-07-25,43.40999984741211
+899180,ABT,2016-07-26,43.59999847412109
+899181,ABT,2016-07-27,43.66999816894531
+899182,ABT,2016-07-28,44.45000076293945
+899183,ABT,2016-07-29,44.75
+899184,ABT,2016-08-01,45.290000915527344
+899185,ABT,2016-08-02,45.06999969482422
+899186,ABT,2016-08-03,44.95000076293945
+899187,ABT,2016-08-04,44.810001373291016
+899188,ABT,2016-08-05,45.2599983215332
+899189,ABT,2016-08-08,45.02000045776367
+899190,ABT,2016-08-09,45.08000183105469
+899191,ABT,2016-08-10,44.810001373291016
+899192,ABT,2016-08-11,45.04999923706055
+899193,ABT,2016-08-12,45.040000915527344
+899194,ABT,2016-08-15,45.150001525878906
+899195,ABT,2016-08-16,44.91999816894531
+899196,ABT,2016-08-17,44.68000030517578
+899197,ABT,2016-08-18,44.36000061035156
+899198,ABT,2016-08-19,44.2400016784668
+899199,ABT,2016-08-22,44.16999816894531
+899200,ABT,2016-08-23,43.900001525878906
+899201,ABT,2016-08-24,43.16999816894531
+899202,ABT,2016-08-25,42.84000015258789
+899203,ABT,2016-08-26,42.97999954223633
+899204,ABT,2016-08-29,43.25
+899205,ABT,2016-08-30,42.83000183105469
+899206,ABT,2016-08-31,42.02000045776367
+899207,ABT,2016-09-01,42.29999923706055
+899208,ABT,2016-09-02,42.09000015258789
+899209,ABT,2016-09-06,42.15999984741211
+899210,ABT,2016-09-07,41.900001525878906
+899211,ABT,2016-09-08,41.84999847412109
+899212,ABT,2016-09-09,41.0099983215332
+899213,ABT,2016-09-12,41.41999816894531
+899214,ABT,2016-09-13,40.63999938964844
+899215,ABT,2016-09-14,40.810001373291016
+899216,ABT,2016-09-15,41.119998931884766
+899217,ABT,2016-09-16,41.869998931884766
+899218,ABT,2016-09-19,41.68000030517578
+899219,ABT,2016-09-20,41.58000183105469
+899220,ABT,2016-09-21,41.91999816894531
+899221,ABT,2016-09-22,42.220001220703125
+899222,ABT,2016-09-23,42.18999862670898
+899223,ABT,2016-09-26,41.68000030517578
+899224,ABT,2016-09-27,42.33000183105469
+899225,ABT,2016-09-28,42.290000915527344
+899226,ABT,2016-09-29,41.43999862670898
+899227,ABT,2016-09-30,42.290000915527344
+899228,ABT,2016-10-03,42.54999923706055
+899229,ABT,2016-10-04,42.09999847412109
+899230,ABT,2016-10-05,42.7400016784668
+899231,ABT,2016-10-06,42.970001220703125
+899232,ABT,2016-10-07,42.970001220703125
+899233,ABT,2016-10-10,43.5
+899234,ABT,2016-10-11,41.15999984741211
+899235,ABT,2016-10-12,40.97999954223633
+899236,ABT,2016-10-13,40.97999954223633
+899237,ABT,2016-10-14,40.790000915527344
+899238,ABT,2016-10-17,40.59000015258789
+899239,ABT,2016-10-18,41.16999816894531
+899240,ABT,2016-10-19,40.0099983215332
+899241,ABT,2016-10-20,40.7400016784668
+899242,ABT,2016-10-21,40.5
+899243,ABT,2016-10-24,40.40999984741211
+899244,ABT,2016-10-25,40.18999862670898
+899245,ABT,2016-10-26,39.959999084472656
+899246,ABT,2016-10-27,40.290000915527344
+899247,ABT,2016-10-28,39.540000915527344
+899248,ABT,2016-10-31,39.2400016784668
+899249,ABT,2016-11-01,39.04999923706055
+899250,ABT,2016-11-02,38.70000076293945
+899251,ABT,2016-11-03,38.380001068115234
+899252,ABT,2016-11-04,39.09000015258789
+899253,ABT,2016-11-07,39.86000061035156
+899254,ABT,2016-11-08,39.83000183105469
+899255,ABT,2016-11-09,40.06999969482422
+899256,ABT,2016-11-10,40.61000061035156
+899257,ABT,2016-11-11,40.13999938964844
+899258,ABT,2016-11-14,39.20000076293945
+899259,ABT,2016-11-15,39.810001373291016
+899260,ABT,2016-11-16,39.95000076293945
+899261,ABT,2016-11-17,40.38999938964844
+899262,ABT,2016-11-18,39.84000015258789
+899263,ABT,2016-11-21,39.7599983215332
+899264,ABT,2016-11-22,38.09999847412109
+899265,ABT,2016-11-23,38.97999954223633
+899266,ABT,2016-11-25,39.15999984741211
+899267,ABT,2016-11-28,38.7400016784668
+899268,ABT,2016-11-29,38.72999954223633
+899269,ABT,2016-11-30,38.06999969482422
+899270,ABT,2016-12-01,37.59999847412109
+899271,ABT,2016-12-02,37.900001525878906
+899272,ABT,2016-12-05,38.43000030517578
+899273,ABT,2016-12-06,38.41999816894531
+899274,ABT,2016-12-07,38.47999954223633
+899275,ABT,2016-12-08,38.68000030517578
+899276,ABT,2016-12-09,39.20000076293945
+899277,ABT,2016-12-12,39.20000076293945
+899278,ABT,2016-12-13,39.43999862670898
+899279,ABT,2016-12-14,38.81999969482422
+899280,ABT,2016-12-15,38.93000030517578
+899281,ABT,2016-12-16,38.09999847412109
+899282,ABT,2016-12-19,38.34000015258789
+899283,ABT,2016-12-20,38.18999862670898
+899284,ABT,2016-12-21,38.2400016784668
+899285,ABT,2016-12-22,38.290000915527344
+899286,ABT,2016-12-23,38.41999816894531
+899287,ABT,2016-12-27,38.59999847412109
+899288,ABT,2016-12-28,38.220001220703125
+899289,ABT,2016-12-29,38.310001373291016
+899290,ABT,2016-12-30,38.40999984741211
+899291,ABT,2017-01-03,39.04999923706055
+899292,ABT,2017-01-04,39.36000061035156
+899293,ABT,2017-01-05,39.70000076293945
+899294,ABT,2017-01-06,40.77999877929688
+899295,ABT,2017-01-09,40.7400016784668
+899296,ABT,2017-01-10,41.290000915527344
+899297,ABT,2017-01-11,41.08000183105469
+899298,ABT,2017-01-12,40.720001220703125
+899299,ABT,2017-01-13,40.93000030517578
+899300,ABT,2017-01-17,40.900001525878906
+899301,ABT,2017-01-18,40.7599983215332
+899302,ABT,2017-01-19,40.400001525878906
+899303,ABT,2017-01-20,40.459999084472656
+899304,ABT,2017-01-23,40.34000015258789
+899305,ABT,2017-01-24,40.310001373291016
+899306,ABT,2017-01-25,40.310001373291016
+899307,ABT,2017-01-26,40.959999084472656
+899308,ABT,2017-01-27,41.0
+899309,ABT,2017-01-30,41.0099983215332
+899310,ABT,2017-01-31,41.77000045776367
+899311,ABT,2017-02-01,42.33000183105469
+899312,ABT,2017-02-02,42.75
+899313,ABT,2017-02-03,42.77999877929688
+899314,ABT,2017-02-06,42.43000030517578
+899315,ABT,2017-02-07,42.88999938964844
+899316,ABT,2017-02-08,42.400001525878906
+899317,ABT,2017-02-09,42.540000915527344
+899318,ABT,2017-02-10,42.7400016784668
+899319,ABT,2017-02-13,43.220001220703125
+899320,ABT,2017-02-14,43.650001525878906
+899321,ABT,2017-02-15,44.0
+899322,ABT,2017-02-16,44.20000076293945
+899323,ABT,2017-02-17,44.68999862670898
+899324,ABT,2017-02-21,45.0099983215332
+899325,ABT,2017-02-22,45.0099983215332
+899326,ABT,2017-02-23,45.400001525878906
+899327,ABT,2017-02-24,45.68000030517578
+899328,ABT,2017-02-27,45.459999084472656
+899329,ABT,2017-02-28,45.08000183105469
+899330,ABT,2017-03-01,45.59000015258789
+899331,ABT,2017-03-02,45.68999862670898
+899332,ABT,2017-03-03,45.25
+899333,ABT,2017-03-06,45.130001068115234
+899334,ABT,2017-03-07,45.0
+899335,ABT,2017-03-08,45.36000061035156
+899336,ABT,2017-03-09,45.630001068115234
+899337,ABT,2017-03-10,45.720001220703125
+899338,ABT,2017-03-13,45.52999877929688
+899339,ABT,2017-03-14,44.79999923706055
+899340,ABT,2017-03-15,45.31999969482422
+899341,ABT,2017-03-16,44.97999954223633
+899342,ABT,2017-03-17,45.18999862670898
+899343,ABT,2017-03-20,44.97999954223633
+899344,ABT,2017-03-21,44.79999923706055
+899345,ABT,2017-03-22,44.810001373291016
+899346,ABT,2017-03-23,44.77000045776367
+899347,ABT,2017-03-24,44.72999954223633
+899348,ABT,2017-03-27,44.70000076293945
+899349,ABT,2017-03-28,44.70000076293945
+899350,ABT,2017-03-29,44.66999816894531
+899351,ABT,2017-03-30,44.54999923706055
+899352,ABT,2017-03-31,44.40999984741211
+899353,ABT,2017-04-03,44.470001220703125
+899354,ABT,2017-04-04,44.18000030517578
+899355,ABT,2017-04-05,43.79999923706055
+899356,ABT,2017-04-06,43.66999816894531
+899357,ABT,2017-04-07,43.83000183105469
+899358,ABT,2017-04-10,43.59000015258789
+899359,ABT,2017-04-11,43.58000183105469
+899360,ABT,2017-04-12,43.47999954223633
+899361,ABT,2017-04-13,42.66999816894531
+899362,ABT,2017-04-17,43.310001373291016
+899363,ABT,2017-04-18,43.43000030517578
+899364,ABT,2017-04-19,43.59000015258789
+899365,ABT,2017-04-20,43.97999954223633
+899366,ABT,2017-04-21,43.52999877929688
+899367,ABT,2017-04-24,44.130001068115234
+899368,ABT,2017-04-25,43.7599983215332
+899369,ABT,2017-04-26,43.79999923706055
+899370,ABT,2017-04-27,43.650001525878906
+899371,ABT,2017-04-28,43.63999938964844
+899372,ABT,2017-05-01,43.47999954223633
+899373,ABT,2017-05-02,43.59999847412109
+899374,ABT,2017-05-03,43.720001220703125
+899375,ABT,2017-05-04,44.59000015258789
+899376,ABT,2017-05-05,44.63999938964844
+899377,ABT,2017-05-08,44.68000030517578
+899378,ABT,2017-05-09,44.66999816894531
+899379,ABT,2017-05-10,44.5
+899380,ABT,2017-05-11,43.86000061035156
+899381,ABT,2017-05-12,43.959999084472656
+899382,ABT,2017-05-15,44.040000915527344
+899383,ABT,2017-05-16,43.68999862670898
+899384,ABT,2017-05-17,43.08000183105469
+899385,ABT,2017-05-18,42.97999954223633
+899386,ABT,2017-05-19,43.15999984741211
+899387,ABT,2017-05-22,43.72999954223633
+899388,ABT,2017-05-23,43.68000030517578
+899389,ABT,2017-05-24,43.52999877929688
+899390,ABT,2017-05-25,43.95000076293945
+899391,ABT,2017-05-26,44.709999084472656
+899392,ABT,2017-05-30,45.0
+899393,ABT,2017-05-31,45.65999984741211
+899394,ABT,2017-06-01,46.09999847412109
+899395,ABT,2017-06-02,46.5
+899396,ABT,2017-06-05,46.619998931884766
+899397,ABT,2017-06-06,46.36000061035156
+899398,ABT,2017-06-07,46.560001373291016
+899399,ABT,2017-06-08,46.720001220703125
+899400,ABT,2017-06-09,47.290000915527344
+899401,ABT,2017-06-12,47.16999816894531
+899402,ABT,2017-06-13,47.459999084472656
+899403,ABT,2017-06-14,47.63999938964844
+899404,ABT,2017-06-15,48.119998931884766
+899405,ABT,2017-06-16,48.209999084472656
+899406,ABT,2017-06-19,48.88999938964844
+899407,ABT,2017-06-20,48.77000045776367
+899408,ABT,2017-06-21,48.56999969482422
+899409,ABT,2017-06-22,49.27000045776367
+899410,ABT,2017-06-23,49.08000183105469
+899411,ABT,2017-06-26,48.90999984741211
+899412,ABT,2017-06-27,48.66999816894531
+899413,ABT,2017-06-28,48.47999954223633
+899414,ABT,2017-06-29,48.72999954223633
+899415,ABT,2017-06-30,48.61000061035156
+899416,ABT,2017-07-03,48.709999084472656
+899417,ABT,2017-07-05,49.0
+899418,ABT,2017-07-06,47.93999862670898
+899419,ABT,2017-07-07,48.43999862670898
+899420,ABT,2017-07-10,48.22999954223633
+899421,ABT,2017-07-11,48.150001525878906
+899422,ABT,2017-07-12,48.43000030517578
+899423,ABT,2017-07-13,48.08000183105469
+899424,ABT,2017-07-14,48.90999984741211
+899425,ABT,2017-07-17,48.7599983215332
+899426,ABT,2017-07-18,48.7400016784668
+899427,ABT,2017-07-19,49.43000030517578
+899428,ABT,2017-07-20,50.84999847412109
+899429,ABT,2017-07-21,50.84000015258789
+899430,ABT,2017-07-24,50.79999923706055
+899431,ABT,2017-07-25,50.83000183105469
+899432,ABT,2017-07-26,50.400001525878906
+899433,ABT,2017-07-27,50.11000061035156
+899434,ABT,2017-07-28,49.61000061035156
+899435,ABT,2017-07-31,49.18000030517578
+899436,ABT,2017-08-01,49.150001525878906
+899437,ABT,2017-08-02,49.22999954223633
+899438,ABT,2017-08-03,49.15999984741211
+899439,ABT,2017-08-04,49.2599983215332
+899440,ABT,2017-08-07,49.29999923706055
+899441,ABT,2017-08-08,48.880001068115234
+899442,ABT,2017-08-09,48.77000045776367
+899443,ABT,2017-08-10,48.060001373291016
+899444,ABT,2017-08-11,48.540000915527344
+899445,ABT,2017-08-14,49.08000183105469
+899446,ABT,2017-08-15,48.81999969482422
+899447,ABT,2017-08-16,49.810001373291016
+899448,ABT,2017-08-17,49.290000915527344
+899449,ABT,2017-08-18,48.7400016784668
+899450,ABT,2017-08-21,48.880001068115234
+899451,ABT,2017-08-22,49.709999084472656
+899452,ABT,2017-08-23,49.63999938964844
+899453,ABT,2017-08-24,49.380001068115234
+899454,ABT,2017-08-25,49.34999847412109
+899455,ABT,2017-08-28,50.2599983215332
+899456,ABT,2017-08-29,50.150001525878906
+899457,ABT,2017-08-30,50.11000061035156
+899458,ABT,2017-08-31,50.93999862670898
+899459,ABT,2017-09-01,51.18000030517578
+899460,ABT,2017-09-05,51.02999877929688
+899461,ABT,2017-09-06,51.18999862670898
+899462,ABT,2017-09-07,51.4900016784668
+899463,ABT,2017-09-08,52.02000045776367
+899464,ABT,2017-09-11,52.45000076293945
+899465,ABT,2017-09-12,52.25
+899466,ABT,2017-09-13,52.0
+899467,ABT,2017-09-14,51.68999862670898
+899468,ABT,2017-09-15,51.7599983215332
+899469,ABT,2017-09-18,52.08000183105469
+899470,ABT,2017-09-19,51.40999984741211
+899471,ABT,2017-09-20,51.88999938964844
+899472,ABT,2017-09-21,51.43000030517578
+899473,ABT,2017-09-22,52.5099983215332
+899474,ABT,2017-09-25,52.61000061035156
+899475,ABT,2017-09-26,52.84999847412109
+899476,ABT,2017-09-27,52.150001525878906
+899477,ABT,2017-09-28,53.63999938964844
+899478,ABT,2017-09-29,53.36000061035156
+899479,ABT,2017-10-02,53.68000030517578
+899480,ABT,2017-10-03,53.75
+899481,ABT,2017-10-04,54.34000015258789
+899482,ABT,2017-10-05,54.91999816894531
+899483,ABT,2017-10-06,55.0
+899484,ABT,2017-10-09,54.65999984741211
+899485,ABT,2017-10-10,55.400001525878906
+899486,ABT,2017-10-11,54.43999862670898
+899487,ABT,2017-10-12,54.709999084472656
+899488,ABT,2017-10-13,54.650001525878906
+899489,ABT,2017-10-16,54.630001068115234
+899490,ABT,2017-10-17,55.060001373291016
+899491,ABT,2017-10-18,55.77000045776367
+899492,ABT,2017-10-19,56.0
+899493,ABT,2017-10-20,56.31999969482422
+899494,ABT,2017-10-23,56.08000183105469
+899495,ABT,2017-10-24,55.380001068115234
+899496,ABT,2017-10-25,55.4900016784668
+899497,ABT,2017-10-26,55.47999954223633
+899498,ABT,2017-10-27,55.369998931884766
+899499,ABT,2017-10-30,54.290000915527344
+899500,ABT,2017-10-31,54.22999954223633
+899501,ABT,2017-11-01,54.0
+899502,ABT,2017-11-02,54.369998931884766
+899503,ABT,2017-11-03,55.470001220703125
+899504,ABT,2017-11-06,55.0099983215332
+899505,ABT,2017-11-07,55.15999984741211
+899506,ABT,2017-11-08,55.25
+899507,ABT,2017-11-09,55.45000076293945
+899508,ABT,2017-11-10,54.79999923706055
+899509,ABT,2017-11-13,55.29999923706055
+899510,ABT,2017-11-14,55.0099983215332
+899511,ABT,2017-11-15,54.83000183105469
+899512,ABT,2017-11-16,55.540000915527344
+899513,ABT,2017-11-17,55.560001373291016
+899514,ABT,2017-11-20,55.290000915527344
+899515,ABT,2017-11-21,56.119998931884766
+899516,ABT,2017-11-22,55.79999923706055
+899517,ABT,2017-11-24,56.130001068115234
+899518,ABT,2017-11-27,56.150001525878906
+899519,ABT,2017-11-28,56.02000045776367
+899520,ABT,2017-11-29,55.58000183105469
+899521,ABT,2017-11-30,56.369998931884766
+899522,ABT,2017-12-01,55.97999954223633
+899523,ABT,2017-12-04,54.709999084472656
+899524,ABT,2017-12-05,54.790000915527344
+899525,ABT,2017-12-06,54.65999984741211
+899526,ABT,2017-12-07,54.68999862670898
+899527,ABT,2017-12-08,54.63999938964844
+899528,ABT,2017-12-11,54.93999862670898
+899529,ABT,2017-12-12,55.70000076293945
+899530,ABT,2017-12-13,55.060001373291016
+899531,ABT,2017-12-14,54.72999954223633
+899532,ABT,2017-12-15,55.5
+899533,ABT,2017-12-18,56.400001525878906
+899534,ABT,2017-12-19,56.79999923706055
+899535,ABT,2017-12-20,57.02000045776367
+899536,ABT,2017-12-21,56.93000030517578
+899537,ABT,2017-12-22,56.93000030517578
+899538,ABT,2017-12-26,57.0
+899539,ABT,2017-12-27,57.470001220703125
+899540,ABT,2017-12-28,57.459999084472656
+899541,ABT,2017-12-29,57.06999969482422
+899542,ABT,2018-01-02,58.790000915527344
+899543,ABT,2018-01-03,58.91999816894531
+899544,ABT,2018-01-04,58.81999969482422
+899545,ABT,2018-01-05,58.9900016784668
+899546,ABT,2018-01-08,58.81999969482422
+899547,ABT,2018-01-09,58.91999816894531
+899548,ABT,2018-01-10,58.83000183105469
+899549,ABT,2018-01-11,58.95000076293945
+899550,ABT,2018-01-12,58.84000015258789
+899551,ABT,2018-01-16,58.43999862670898
+899552,ABT,2018-01-17,58.9900016784668
+899553,ABT,2018-01-18,59.06999969482422
+899554,ABT,2018-01-19,59.310001373291016
+899555,ABT,2018-01-22,59.56999969482422
+899556,ABT,2018-01-23,59.22999954223633
+899557,ABT,2018-01-24,61.720001220703125
+899558,ABT,2018-01-25,63.220001220703125
+899559,ABT,2018-01-26,63.41999816894531
+899560,ABT,2018-01-29,63.310001373291016
+899561,ABT,2018-01-30,62.43999862670898
+899562,ABT,2018-01-31,62.15999984741211
+899563,ABT,2018-02-01,62.18000030517578
+899564,ABT,2018-02-02,61.68999862670898
+899565,ABT,2018-02-05,58.72999954223633
+899566,ABT,2018-02-06,58.86000061035156
+899567,ABT,2018-02-07,58.66999816894531
+899568,ABT,2018-02-08,56.27000045776367
+899569,ABT,2018-02-09,57.16999816894531
+899570,ABT,2018-02-12,57.40999984741211
+899571,ABT,2018-02-13,57.63999938964844
+899572,ABT,2018-02-14,58.27999877929688
+899573,ABT,2018-02-15,59.5
+899574,ABT,2018-02-16,60.16999816894531
+899575,ABT,2018-02-20,59.119998931884766
+899576,ABT,2018-02-21,58.9900016784668
+899577,ABT,2018-02-22,58.9900016784668
+899578,ABT,2018-02-23,59.709999084472656
+899579,ABT,2018-02-26,60.52999877929688
+899580,ABT,2018-02-27,60.54999923706055
+899581,ABT,2018-02-28,60.33000183105469
+899582,ABT,2018-03-01,58.790000915527344
+899583,ABT,2018-03-02,59.459999084472656
+899584,ABT,2018-03-05,60.369998931884766
+899585,ABT,2018-03-06,60.880001068115234
+899586,ABT,2018-03-07,61.290000915527344
+899587,ABT,2018-03-08,61.869998931884766
+899588,ABT,2018-03-09,63.59999847412109
+899589,ABT,2018-03-12,63.619998931884766
+899590,ABT,2018-03-13,63.20000076293945
+899591,ABT,2018-03-14,62.86000061035156
+899592,ABT,2018-03-15,62.59000015258789
+899593,ABT,2018-03-16,63.18000030517578
+899594,ABT,2018-03-19,62.2599983215332
+899595,ABT,2018-03-20,62.650001525878906
+899596,ABT,2018-03-21,62.41999816894531
+899597,ABT,2018-03-22,60.93000030517578
+899598,ABT,2018-03-23,59.5
+899599,ABT,2018-03-26,61.06999969482422
+899600,ABT,2018-03-27,60.27999877929688
+899601,ABT,2018-03-28,59.22999954223633
+899602,ABT,2018-03-29,59.91999816894531
+899603,ABT,2018-04-02,58.209999084472656
+899604,ABT,2018-04-03,59.0
+899605,ABT,2018-04-04,59.459999084472656
+899606,ABT,2018-04-05,59.86000061035156
+899607,ABT,2018-04-06,57.56999969482422
+899608,ABT,2018-04-09,58.220001220703125
+899609,ABT,2018-04-10,59.13999938964844
+899610,ABT,2018-04-11,58.45000076293945
+899611,ABT,2018-04-12,58.83000183105469
+899612,ABT,2018-04-13,58.4900016784668
+899613,ABT,2018-04-16,59.27000045776367
+899614,ABT,2018-04-17,59.79999923706055
+899615,ABT,2018-04-18,59.52000045776367
+899616,ABT,2018-04-19,59.880001068115234
+899617,ABT,2018-04-20,59.18999862670898
+899618,ABT,2018-04-23,58.84000015258789
+899619,ABT,2018-04-24,58.310001373291016
+899620,ABT,2018-04-25,58.650001525878906
+899621,ABT,2018-04-26,59.5
+899622,ABT,2018-04-27,59.560001373291016
+899623,ABT,2018-04-30,58.130001068115234
+899624,ABT,2018-05-01,58.81999969482422
+899625,ABT,2018-05-02,57.84999847412109
+899626,ABT,2018-05-03,57.93000030517578
+899627,ABT,2018-05-04,58.7400016784668
+899628,ABT,2018-05-07,59.31999969482422
+899629,ABT,2018-05-08,58.709999084472656
+899630,ABT,2018-05-09,59.400001525878906
+899631,ABT,2018-05-10,60.560001373291016
+899632,ABT,2018-05-11,61.2599983215332
+899633,ABT,2018-05-14,62.02000045776367
+899634,ABT,2018-05-15,60.540000915527344
+899635,ABT,2018-05-16,60.77000045776367
+899636,ABT,2018-05-17,61.060001373291016
+899637,ABT,2018-05-18,61.709999084472656
+899638,ABT,2018-05-21,62.11000061035156
+899639,ABT,2018-05-22,61.38999938964844
+899640,ABT,2018-05-23,61.84000015258789
+899641,ABT,2018-05-24,62.5099983215332
+899642,ABT,2018-05-25,62.369998931884766
+899643,ABT,2018-05-29,61.29999923706055
+899644,ABT,2018-05-30,62.06999969482422
+899645,ABT,2018-05-31,61.52999877929688
+899646,ABT,2018-06-01,62.40999984741211
+899647,ABT,2018-06-04,63.02000045776367
+899648,ABT,2018-06-05,63.02999877929688
+899649,ABT,2018-06-06,63.540000915527344
+899650,ABT,2018-06-07,63.18000030517578
+899651,ABT,2018-06-08,63.27000045776367
+899652,ABT,2018-06-11,63.130001068115234
+899653,ABT,2018-06-12,62.91999816894531
+899654,ABT,2018-06-13,62.630001068115234
+899655,ABT,2018-06-14,62.959999084472656
+899656,ABT,2018-06-15,62.90999984741211
+899657,ABT,2018-06-18,62.81999969482422
+899658,ABT,2018-06-19,62.34000015258789
+899659,ABT,2018-06-20,62.13999938964844
+899660,ABT,2018-06-21,61.75
+899661,ABT,2018-06-22,61.93999862670898
+899662,ABT,2018-06-25,60.77000045776367
+899663,ABT,2018-06-26,60.810001373291016
+899664,ABT,2018-06-27,60.4900016784668
+899665,ABT,2018-06-28,61.27000045776367
+899666,ABT,2018-06-29,60.9900016784668
+899667,ABT,2018-07-02,61.0
+899668,ABT,2018-07-03,60.810001373291016
+899669,ABT,2018-07-05,61.33000183105469
+899670,ABT,2018-07-06,62.15999984741211
+899671,ABT,2018-07-09,62.43999862670898
+899672,ABT,2018-07-10,62.810001373291016
+899673,ABT,2018-07-11,62.56999969482422
+899674,ABT,2018-07-12,62.7400016784668
+899675,ABT,2018-07-13,63.060001373291016
+899676,ABT,2018-07-16,61.77999877929688
+899677,ABT,2018-07-17,62.79999923706055
+899678,ABT,2018-07-18,64.75
+899679,ABT,2018-07-19,63.77999877929688
+899680,ABT,2018-07-20,63.31999969482422
+899681,ABT,2018-07-23,63.20000076293945
+899682,ABT,2018-07-24,64.4000015258789
+899683,ABT,2018-07-25,65.2300033569336
+899684,ABT,2018-07-26,65.66000366210938
+899685,ABT,2018-07-27,65.26000213623047
+899686,ABT,2018-07-30,65.16999816894531
+899687,ABT,2018-07-31,65.54000091552734
+899688,ABT,2018-08-01,64.77999877929688
+899689,ABT,2018-08-02,64.58000183105469
+899690,ABT,2018-08-03,65.2300033569336
+899691,ABT,2018-08-06,65.23999786376953
+899692,ABT,2018-08-07,64.73999786376953
+899693,ABT,2018-08-08,64.83999633789062
+899694,ABT,2018-08-09,64.63999938964844
+899695,ABT,2018-08-10,64.02999877929688
+899696,ABT,2018-08-13,63.43000030517578
+899697,ABT,2018-08-14,63.630001068115234
+899698,ABT,2018-08-15,63.470001220703125
+899699,ABT,2018-08-16,64.16000366210938
+899700,ABT,2018-08-17,64.72000122070312
+899701,ABT,2018-08-20,64.63999938964844
+899702,ABT,2018-08-21,64.75
+899703,ABT,2018-08-22,65.66999816894531
+899704,ABT,2018-08-23,65.83000183105469
+899705,ABT,2018-08-24,66.0999984741211
+899706,ABT,2018-08-27,66.83999633789062
+899707,ABT,2018-08-28,66.79000091552734
+899708,ABT,2018-08-29,67.12999725341797
+899709,ABT,2018-08-30,67.0199966430664
+899710,ABT,2018-08-31,66.83999633789062
+899711,ABT,2018-09-04,67.11000061035156
+899712,ABT,2018-09-05,66.0
+899713,ABT,2018-09-06,65.83000183105469
+899714,ABT,2018-09-07,66.20999908447266
+899715,ABT,2018-09-10,66.55000305175781
+899716,ABT,2018-09-11,66.5999984741211
+899717,ABT,2018-09-12,66.97000122070312
+899718,ABT,2018-09-13,68.5
+899719,ABT,2018-09-14,68.41999816894531
+899720,ABT,2018-09-17,67.66999816894531
+899721,ABT,2018-09-18,68.41000366210938
+899722,ABT,2018-09-19,68.5
+899723,ABT,2018-09-20,68.79000091552734
+899724,ABT,2018-09-21,69.05000305175781
+899725,ABT,2018-09-24,71.44000244140625
+899726,ABT,2018-09-25,72.19999694824219
+899727,ABT,2018-09-26,72.83999633789062
+899728,ABT,2018-09-27,73.0199966430664
+899729,ABT,2018-09-28,73.36000061035156
+899730,ABT,2018-10-01,74.12000274658203
+899731,ABT,2018-10-02,73.80999755859375
+899732,ABT,2018-10-03,72.04000091552734
+899733,ABT,2018-10-04,71.81999969482422
+899734,ABT,2018-10-05,71.58000183105469
+899735,ABT,2018-10-08,71.44000244140625
+899736,ABT,2018-10-09,71.29000091552734
+899737,ABT,2018-10-10,68.91999816894531
+899738,ABT,2018-10-11,68.37999725341797
+899739,ABT,2018-10-12,69.33000183105469
+899740,ABT,2018-10-15,68.69999694824219
+899741,ABT,2018-10-16,70.94999694824219
+899742,ABT,2018-10-17,70.2300033569336
+899743,ABT,2018-10-18,68.13999938964844
+899744,ABT,2018-10-19,67.58999633789062
+899745,ABT,2018-10-22,68.5199966430664
+899746,ABT,2018-10-23,68.56999969482422
+899747,ABT,2018-10-24,66.94000244140625
+899748,ABT,2018-10-25,67.66999816894531
+899749,ABT,2018-10-26,66.98999786376953
+899750,ABT,2018-10-29,67.30999755859375
+899751,ABT,2018-10-30,68.0
+899752,ABT,2018-10-31,68.94000244140625
+899753,ABT,2018-11-01,70.1500015258789
+899754,ABT,2018-11-02,70.19000244140625
+899755,ABT,2018-11-05,70.38999938964844
+899756,ABT,2018-11-06,70.95999908447266
+899757,ABT,2018-11-07,72.5
+899758,ABT,2018-11-08,72.95999908447266
+899759,ABT,2018-11-09,72.79000091552734
+899760,ABT,2018-11-12,70.55999755859375
+899761,ABT,2018-11-13,69.48999786376953
+899762,ABT,2018-11-14,69.41000366210938
+899763,ABT,2018-11-15,70.7300033569336
+899764,ABT,2018-11-16,72.04000091552734
+899765,ABT,2018-11-19,70.54000091552734
+899766,ABT,2018-11-20,69.05999755859375
+899767,ABT,2018-11-21,68.52999877929688
+899768,ABT,2018-11-23,68.11000061035156
+899769,ABT,2018-11-26,68.80999755859375
+899770,ABT,2018-11-27,69.70999908447266
+899771,ABT,2018-11-28,72.83000183105469
+899772,ABT,2018-11-29,73.26000213623047
+899773,ABT,2018-11-30,74.05000305175781
+899774,ABT,2018-12-03,74.2699966430664
+899775,ABT,2018-12-04,71.5
+899776,ABT,2018-12-06,71.54000091552734
+899777,ABT,2018-12-07,69.94999694824219
+899778,ABT,2018-12-10,70.91999816894531
+899779,ABT,2018-12-11,71.83999633789062
+899780,ABT,2018-12-12,72.52999877929688
+899781,ABT,2018-12-13,72.18000030517578
+899782,ABT,2018-12-14,70.76000213623047
+899783,ABT,2018-12-17,69.75
+899784,ABT,2018-12-18,70.08000183105469
+899785,ABT,2018-12-19,69.0
+899786,ABT,2018-12-20,68.37999725341797
+899787,ABT,2018-12-21,67.2699966430664
+899788,ABT,2018-12-24,65.55999755859375
+899789,ABT,2018-12-26,69.62000274658203
+899790,ABT,2018-12-27,70.62999725341797
+899791,ABT,2018-12-28,71.08999633789062
+899792,ABT,2018-12-31,72.33000183105469
+899793,ABT,2019-01-02,69.5
+899794,ABT,2019-01-03,66.22000122070312
+899795,ABT,2019-01-04,68.11000061035156
+899796,ABT,2019-01-07,69.12999725341797
+899797,ABT,2019-01-08,68.30000305175781
+899798,ABT,2019-01-09,69.44000244140625
+899799,ABT,2019-01-10,69.08000183105469
+899800,ABT,2019-01-11,69.33000183105469
+899801,ABT,2019-01-14,68.2699966430664
+899802,ABT,2019-01-15,70.47000122070312
+899803,ABT,2019-01-16,69.81999969482422
+899804,ABT,2019-01-17,70.5199966430664
+899805,ABT,2019-01-18,71.41999816894531
+899806,ABT,2019-01-22,71.48999786376953
+899807,ABT,2019-01-23,69.91000366210938
+899808,ABT,2019-01-24,70.86000061035156
+899809,ABT,2019-01-25,71.1500015258789
+899810,ABT,2019-01-28,69.05000305175781
+899811,ABT,2019-01-29,69.69000244140625
+899812,ABT,2019-01-30,71.68000030517578
+899813,ABT,2019-01-31,72.9800033569336
+899814,ABT,2019-02-01,72.36000061035156
+899815,ABT,2019-02-04,72.5
+899816,ABT,2019-02-05,73.11000061035156
+899817,ABT,2019-02-06,73.48999786376953
+899818,ABT,2019-02-07,72.73999786376953
+899819,ABT,2019-02-08,73.33000183105469
+899820,ABT,2019-02-11,73.54000091552734
+899821,ABT,2019-02-12,75.05999755859375
+899822,ABT,2019-02-13,74.37999725341797
+899823,ABT,2019-02-14,73.97000122070312
+899824,ABT,2019-02-15,75.25
+899825,ABT,2019-02-19,75.0
+899826,ABT,2019-02-20,75.54000091552734
+899827,ABT,2019-02-21,75.13999938964844
+899828,ABT,2019-02-22,76.12999725341797
+899829,ABT,2019-02-25,76.86000061035156
+899830,ABT,2019-02-26,76.75
+899831,ABT,2019-02-27,77.2300033569336
+899832,ABT,2019-02-28,77.62000274658203
+899833,ABT,2019-03-01,78.58999633789062
+899834,ABT,2019-03-04,78.62000274658203
+899835,ABT,2019-03-05,78.22000122070312
+899836,ABT,2019-03-06,77.69999694824219
+899837,ABT,2019-03-07,76.80000305175781
+899838,ABT,2019-03-08,76.62999725341797
+899839,ABT,2019-03-11,77.80999755859375
+899840,ABT,2019-03-12,78.23999786376953
+899841,ABT,2019-03-13,78.62000274658203
+899842,ABT,2019-03-14,78.9800033569336
+899843,ABT,2019-03-15,79.86000061035156
+899844,ABT,2019-03-18,78.83000183105469
+899845,ABT,2019-03-19,79.95999908447266
+899846,ABT,2019-03-20,79.94000244140625
+899847,ABT,2019-03-21,80.05999755859375
+899848,ABT,2019-03-22,77.97000122070312
+899849,ABT,2019-03-25,78.2300033569336
+899850,ABT,2019-03-26,79.0
+899851,ABT,2019-03-27,78.7300033569336
+899852,ABT,2019-03-28,79.44000244140625
+899853,ABT,2019-03-29,79.94000244140625
+899854,ABT,2019-04-01,79.66000366210938
+899855,ABT,2019-04-02,79.62000274658203
+899856,ABT,2019-04-03,79.5
+899857,ABT,2019-04-04,78.62000274658203
+899858,ABT,2019-04-05,79.0
+899859,ABT,2019-04-08,78.5199966430664
+899860,ABT,2019-04-09,78.66999816894531
+899861,ABT,2019-04-10,78.97000122070312
+899862,ABT,2019-04-11,78.51000213623047
+899863,ABT,2019-04-12,78.01000213623047
+899864,ABT,2019-04-15,77.5
+899865,ABT,2019-04-16,76.37999725341797
+899866,ABT,2019-04-17,72.87999725341797
+899867,ABT,2019-04-18,73.91999816894531
+899868,ABT,2019-04-22,74.51000213623047
+899869,ABT,2019-04-23,76.0999984741211
+899870,ABT,2019-04-24,76.75
+899871,ABT,2019-04-25,78.11000061035156
+899872,ABT,2019-04-26,78.55999755859375
+899873,ABT,2019-04-29,78.2699966430664
+899874,ABT,2019-04-30,79.55999755859375
+899875,ABT,2019-05-01,78.73999786376953
+899876,ABT,2019-05-02,78.77999877929688
+899877,ABT,2019-05-03,78.69000244140625
+899878,ABT,2019-05-06,79.06999969482422
+899879,ABT,2019-05-07,76.91000366210938
+899880,ABT,2019-05-08,76.22000122070312
+899881,ABT,2019-05-09,76.41999816894531
+899882,ABT,2019-05-10,76.44999694824219
+899883,ABT,2019-05-13,75.5
+899884,ABT,2019-05-14,76.02999877929688
+899885,ABT,2019-05-15,76.51000213623047
+899886,ABT,2019-05-16,76.5999984741211
+899887,ABT,2019-05-17,75.97000122070312
+899888,ABT,2019-05-20,75.7699966430664
+899889,ABT,2019-05-21,76.02999877929688
+899890,ABT,2019-05-22,76.26000213623047
+899891,ABT,2019-05-23,75.62999725341797
+899892,ABT,2019-05-24,76.9800033569336
+899893,ABT,2019-05-28,75.70999908447266
+899894,ABT,2019-05-29,75.66999816894531
+899895,ABT,2019-05-30,76.5199966430664
+899896,ABT,2019-05-31,76.12999725341797
+899897,ABT,2019-06-03,75.70999908447266
+899898,ABT,2019-06-04,77.45999908447266
+899899,ABT,2019-06-05,78.69000244140625
+899900,ABT,2019-06-06,80.08999633789062
+899901,ABT,2019-06-07,80.73999786376953
+899902,ABT,2019-06-10,81.2699966430664
+899903,ABT,2019-06-11,81.12000274658203
+899904,ABT,2019-06-12,81.94999694824219
+899905,ABT,2019-06-13,82.29000091552734
+899906,ABT,2019-06-14,82.22000122070312
+899907,ABT,2019-06-17,82.05000305175781
+899908,ABT,2019-06-18,83.41999816894531
+899909,ABT,2019-06-19,84.33000183105469
+899910,ABT,2019-06-20,84.94000244140625
+899911,ABT,2019-06-21,85.0
+899912,ABT,2019-06-24,84.70999908447266
+899913,ABT,2019-06-25,84.23999786376953
+899914,ABT,2019-06-26,82.95999908447266
+899915,ABT,2019-06-27,83.69000244140625
+899916,ABT,2019-06-28,84.0999984741211
+899917,ABT,2019-07-01,84.48999786376953
+899918,ABT,2019-07-02,84.94999694824219
+899919,ABT,2019-07-03,85.63999938964844
+899920,ABT,2019-07-05,85.41999816894531
+899921,ABT,2019-07-08,85.08999633789062
+899922,ABT,2019-07-09,85.2699966430664
+899923,ABT,2019-07-10,85.37999725341797
+899924,ABT,2019-07-11,85.7699966430664
+899925,ABT,2019-07-12,83.91999816894531
+899926,ABT,2019-07-15,83.80999755859375
+899927,ABT,2019-07-16,83.16000366210938
+899928,ABT,2019-07-17,85.76000213623047
+899929,ABT,2019-07-18,87.76000213623047
+899930,ABT,2019-07-19,87.48999786376953
+899931,ABT,2019-07-22,88.06999969482422
+899932,ABT,2019-07-23,88.73999786376953
+899933,ABT,2019-07-24,88.58999633789062
+899934,ABT,2019-07-25,88.0
+899935,ABT,2019-07-26,87.75
+899936,ABT,2019-07-29,88.55000305175781
+899937,ABT,2019-07-30,88.30999755859375
+899938,ABT,2019-07-31,87.0999984741211
+899939,ABT,2019-08-01,86.08000183105469
+899940,ABT,2019-08-02,85.81999969482422
+899941,ABT,2019-08-05,83.16000366210938
+899942,ABT,2019-08-06,84.86000061035156
+899943,ABT,2019-08-07,84.5999984741211
+899944,ABT,2019-08-08,85.55999755859375
+899945,ABT,2019-08-09,86.62000274658203
+899946,ABT,2019-08-12,84.66000366210938
+899947,ABT,2019-08-13,86.88999938964844
+899948,ABT,2019-08-14,83.94000244140625
+899949,ABT,2019-08-15,83.94000244140625
+899950,ABT,2019-08-16,84.77999877929688
+899951,ABT,2019-08-19,85.55999755859375
+899952,ABT,2019-08-20,84.54000091552734
+899953,ABT,2019-08-21,84.9000015258789
+899954,ABT,2019-08-22,84.37000274658203
+899955,ABT,2019-08-23,81.93000030517578
+899956,ABT,2019-08-26,83.12000274658203
+899957,ABT,2019-08-27,83.6500015258789
+899958,ABT,2019-08-28,84.22000122070312
+899959,ABT,2019-08-29,84.81999969482422
+899960,ABT,2019-08-30,85.31999969482422
+899961,ABT,2019-09-03,84.05999755859375
+899962,ABT,2019-09-04,84.22000122070312
+899963,ABT,2019-09-05,85.9000015258789
+899964,ABT,2019-09-06,86.04000091552734
+899965,ABT,2019-09-09,84.22000122070312
+899966,ABT,2019-09-10,83.20999908447266
+899967,ABT,2019-09-11,84.5199966430664
+899968,ABT,2019-09-12,85.20999908447266
+899969,ABT,2019-09-13,84.2699966430664
+899970,ABT,2019-09-16,83.36000061035156
+899971,ABT,2019-09-17,83.58000183105469
+899972,ABT,2019-09-18,83.63999938964844
+899973,ABT,2019-09-19,83.2300033569336
+899974,ABT,2019-09-20,83.58000183105469
+899975,ABT,2019-09-23,83.16000366210938
+899976,ABT,2019-09-24,82.44000244140625
+899977,ABT,2019-09-25,82.86000061035156
+899978,ABT,2019-09-26,82.66000366210938
+899979,ABT,2019-09-27,81.83999633789062
+899980,ABT,2019-09-30,83.66999816894531
+899981,ABT,2019-10-01,81.83999633789062
+899982,ABT,2019-10-02,79.52999877929688
+899983,ABT,2019-10-03,81.06999969482422
+899984,ABT,2019-10-04,81.98999786376953
+899985,ABT,2019-10-07,81.04000091552734
+899986,ABT,2019-10-08,78.51000213623047
+899987,ABT,2019-10-09,79.5
+899988,ABT,2019-10-10,80.13999938964844
+899989,ABT,2019-10-11,79.62999725341797
+899990,ABT,2019-10-14,79.81999969482422
+899991,ABT,2019-10-15,81.9800033569336
+899992,ABT,2019-10-16,81.77999877929688
+899993,ABT,2019-10-17,82.37999725341797
+899994,ABT,2019-10-18,82.79000091552734
+899995,ABT,2019-10-21,81.6500015258789
+899996,ABT,2019-10-22,80.54000091552734
+899997,ABT,2019-10-23,81.2699966430664
+899998,ABT,2019-10-24,81.36000061035156
+899999,ABT,2019-10-25,81.6500015258789
+900000,ABT,2019-10-28,82.66000366210938
+900001,ABT,2019-10-29,83.44999694824219
+900002,ABT,2019-10-30,84.01000213623047
+900003,ABT,2019-10-31,83.61000061035156
+900004,ABT,2019-11-01,82.66000366210938
+900005,ABT,2019-11-04,82.22000122070312
+900006,ABT,2019-11-05,82.33999633789062
+900007,ABT,2019-11-06,83.12000274658203
+900008,ABT,2019-11-07,83.38999938964844
+900009,ABT,2019-11-08,83.73999786376953
+900010,ABT,2019-11-11,83.76000213623047
+900011,ABT,2019-11-12,84.33999633789062
+900012,ABT,2019-11-13,84.22000122070312
+900013,ABT,2019-11-14,84.12000274658203
+900014,ABT,2019-11-15,85.70999908447266
+900015,ABT,2019-11-18,84.26000213623047
+900016,ABT,2019-11-19,84.29000091552734
+900017,ABT,2019-11-20,83.88999938964844
+900018,ABT,2019-11-21,83.68000030517578
+900019,ABT,2019-11-22,83.73999786376953
+900020,ABT,2019-11-25,84.48999786376953
+900021,ABT,2019-11-26,85.41999816894531
+900022,ABT,2019-11-27,85.41999816894531
+900023,ABT,2019-11-29,85.44999694824219
+900024,ABT,2019-12-02,84.51000213623047
+900025,ABT,2019-12-03,84.36000061035156
+900026,ABT,2019-12-04,85.18000030517578
+900027,ABT,2019-12-05,85.23999786376953
+900028,ABT,2019-12-06,85.4800033569336
+900029,ABT,2019-12-09,83.87000274658203
+900030,ABT,2019-12-10,84.55999755859375
+900031,ABT,2019-12-11,84.91000366210938
+900032,ABT,2019-12-12,85.97000122070312
+900033,ABT,2019-12-13,86.3499984741211
+900034,ABT,2019-12-16,86.4000015258789
+900035,ABT,2019-12-17,87.05999755859375
+900036,ABT,2019-12-18,86.93000030517578
+900037,ABT,2019-12-19,87.3499984741211
+900038,ABT,2019-12-20,86.66000366210938
+900039,ABT,2019-12-23,87.3499984741211
+900040,ABT,2019-12-24,87.27999877929688
+900041,ABT,2019-12-26,87.27999877929688
+900042,ABT,2019-12-27,87.4000015258789
+900043,ABT,2019-12-30,86.80000305175781
+900044,ABT,2019-12-31,86.86000061035156
+900045,ABT,2020-01-02,86.94999694824219
+900046,ABT,2020-01-03,85.88999938964844
+900047,ABT,2020-01-06,86.33999633789062
+900048,ABT,2020-01-07,85.86000061035156
+900049,ABT,2020-01-08,86.20999908447266
+900050,ABT,2020-01-09,86.44000244140625
+900051,ABT,2020-01-10,85.36000061035156
+900052,ABT,2020-01-13,85.12000274658203
+900053,ABT,2020-01-14,85.73999786376953
+900054,ABT,2020-01-15,87.37999725341797
+900055,ABT,2020-01-16,88.27999877929688
+900056,ABT,2020-01-17,89.0
+900057,ABT,2020-01-21,89.7300033569336
+900058,ABT,2020-01-22,91.86000061035156
+900059,ABT,2020-01-23,90.7300033569336
+900060,ABT,2020-01-24,90.4000015258789
+900061,ABT,2020-01-27,89.58999633789062
+900062,ABT,2020-01-28,89.54000091552734
+900063,ABT,2020-01-29,89.13999938964844
+900064,ABT,2020-01-30,89.16000366210938
+900065,ABT,2020-01-31,87.13999938964844
+900066,ABT,2020-02-03,87.05999755859375
+900067,ABT,2020-02-04,88.2300033569336
+900068,ABT,2020-02-05,89.55999755859375
+900069,ABT,2020-02-06,89.47000122070312
+900070,ABT,2020-02-07,87.87000274658203
+900071,ABT,2020-02-10,88.30000305175781
+900072,ABT,2020-02-11,89.16999816894531
+900073,ABT,2020-02-12,88.79000091552734
+900074,ABT,2020-02-13,88.68000030517578
+900075,ABT,2020-02-14,89.66000366210938
+900076,ABT,2020-02-18,88.87999725341797
+900077,ABT,2020-02-19,89.36000061035156
+900078,ABT,2020-02-20,88.45999908447266
+900079,ABT,2020-02-21,87.44999694824219
+900080,ABT,2020-02-24,84.62999725341797
+900081,ABT,2020-02-25,81.12999725341797
+900082,ABT,2020-02-26,81.36000061035156
+900083,ABT,2020-02-27,79.19000244140625
+900084,ABT,2020-02-28,77.02999877929688
+900085,ABT,2020-03-02,81.61000061035156
+900086,ABT,2020-03-03,77.98999786376953
+900087,ABT,2020-03-04,82.08999633789062
+900088,ABT,2020-03-05,80.5199966430664
+900089,ABT,2020-03-06,81.73999786376953
+900090,ABT,2020-03-09,77.0199966430664
+900091,ABT,2020-03-10,80.87999725341797
+900092,ABT,2020-03-11,78.08999633789062
+900093,ABT,2020-03-12,74.73999786376953
+900094,ABT,2020-03-13,81.6500015258789
+900095,ABT,2020-03-16,73.66000366210938
+900096,ABT,2020-03-17,79.48999786376953
+900097,ABT,2020-03-18,79.26000213623047
+900098,ABT,2020-03-19,74.5
+900099,ABT,2020-03-20,68.0
+900100,ABT,2020-03-23,62.81999969482422
+900101,ABT,2020-03-24,69.69000244140625
+900102,ABT,2020-03-25,70.75
+900103,ABT,2020-03-26,75.80999755859375
+900104,ABT,2020-03-27,74.55999755859375
+900105,ABT,2020-03-30,79.33999633789062
+900106,ABT,2020-03-31,78.91000366210938
+900107,ABT,2020-04-01,76.56999969482422
+900108,ABT,2020-04-02,79.44000244140625
+900109,ABT,2020-04-03,79.44999694824219
+900110,ABT,2020-04-06,82.7300033569336
+900111,ABT,2020-04-07,81.93000030517578
+900112,ABT,2020-04-08,84.94999694824219
+900113,ABT,2020-04-09,86.04000091552734
+900114,ABT,2020-04-13,85.8499984741211
+900115,ABT,2020-04-14,89.13999938964844
+900116,ABT,2020-04-15,90.94000244140624
+900117,ABT,2020-04-16,96.0
+900118,ABT,2020-04-17,96.01000213623048
+900119,ABT,2020-04-20,98.0
+900120,ABT,2020-04-21,94.0500030517578
+900121,ABT,2020-04-22,95.4800033569336
+900122,ABT,2020-04-23,93.94000244140624
+900123,ABT,2020-04-24,94.05999755859376
+900124,ABT,2020-04-27,94.9499969482422
+900125,ABT,2020-04-28,91.45999908447266
+900126,ABT,2020-04-29,92.27999877929688
+900127,ABT,2020-04-30,92.08999633789062
+900128,ABT,2020-05-01,89.8499984741211
+900129,ABT,2020-05-04,89.83000183105469
+900130,ABT,2020-05-05,93.02999877929688
+900131,ABT,2020-05-06,91.08000183105467
+900132,ABT,2020-05-07,93.98999786376952
+900133,ABT,2020-05-08,93.6999969482422
+900134,ABT,2020-05-11,96.06999969482422
+900135,ABT,2020-05-12,93.8000030517578
+900136,ABT,2020-05-13,92.16000366210938
+900137,ABT,2020-05-14,91.77999877929688
+900138,ABT,2020-05-15,89.88999938964844
+900139,ABT,2020-05-18,90.2699966430664
+900140,ABT,2020-05-19,88.22000122070312
+900141,ABT,2020-05-20,90.08999633789062
+900142,ABT,2020-05-21,90.38999938964844
+900143,ABT,2020-05-22,91.47000122070312
+900144,ABT,2020-05-26,89.4800033569336
+900145,ABT,2020-05-27,90.76000213623048
+900146,ABT,2020-05-28,92.0999984741211
+900147,ABT,2020-05-29,94.91999816894533
+900148,ABT,2020-06-01,93.01000213623048
+900149,ABT,2020-06-02,92.62000274658205
+900150,ABT,2020-06-03,91.4000015258789
+900151,ABT,2020-06-04,88.25
+900152,ABT,2020-06-05,89.86000061035156
+900153,ABT,2020-06-08,92.55999755859376
+900154,ABT,2020-06-09,90.2699966430664
+900155,ABT,2020-06-10,92.16000366210938
+900156,ABT,2020-06-11,87.77999877929688
+900157,ABT,2020-06-12,89.0199966430664
+900158,ABT,2020-06-15,89.55000305175781
+900159,ABT,2020-06-16,89.73999786376953
+900160,ABT,2020-06-17,90.9000015258789
+900161,ABT,2020-06-18,90.27999877929688
+900162,ABT,2020-06-19,90.68000030517578
+900163,ABT,2020-06-22,90.33999633789062
+900164,ABT,2020-06-23,91.3000030517578
+900165,ABT,2020-06-24,87.30000305175781
+900166,ABT,2020-06-25,89.62000274658203
+900167,ABT,2020-06-26,88.70999908447266
+900168,ABT,2020-06-29,89.01000213623047
+900169,ABT,2020-06-30,91.43000030517578
+900170,ABT,2020-07-01,91.63999938964844
+900171,ABT,2020-07-02,92.2300033569336
+900172,ABT,2020-07-06,92.97000122070312
+900173,ABT,2020-07-07,92.45999908447266
+900174,ABT,2020-07-08,92.58000183105467
+900175,ABT,2020-07-09,93.66999816894533
+900176,ABT,2020-07-10,93.04000091552734
+900177,ABT,2020-07-13,93.08999633789062
+900178,ABT,2020-07-14,94.81999969482422
+900179,ABT,2020-07-15,96.7300033569336
+900180,ABT,2020-07-16,96.4000015258789
+900181,ABT,2020-07-17,99.25
+900182,ABT,2020-07-20,99.08000183105467
+900183,ABT,2020-07-21,98.19000244140624
+900184,ABT,2020-07-22,100.19000244140624
+900185,ABT,2020-07-23,100.81999969482422
+900186,ABT,2020-07-24,98.9499969482422
+900187,ABT,2020-07-27,99.98999786376952
+900188,ABT,2020-07-28,99.86000061035156
+900189,ABT,2020-07-29,102.5199966430664
+900190,ABT,2020-07-30,101.52999877929688
+900191,ABT,2020-07-31,100.63999938964844
+900192,ABT,2020-08-03,100.68000030517578
+900193,ABT,2020-08-04,99.93000030517578
+900194,ABT,2020-08-05,102.13999938964844
+900195,ABT,2020-08-06,101.75
+900196,ABT,2020-08-07,101.2300033569336
+900197,ABT,2020-08-10,100.04000091552734
+900198,ABT,2020-08-11,99.05999755859376
+900199,ABT,2020-08-12,100.6500015258789
+900200,ABT,2020-08-13,101.0999984741211
+900201,ABT,2020-08-14,99.98999786376952
+900202,ABT,2020-08-17,100.70999908447266
+900203,ABT,2020-08-18,100.95999908447266
+900204,ABT,2020-08-19,100.4800033569336
+900205,ABT,2020-08-20,101.62999725341795
+900206,ABT,2020-08-21,102.4000015258789
+900207,ABT,2020-08-24,101.38999938964844
+900208,ABT,2020-08-25,102.47000122070312
+900209,ABT,2020-08-26,103.19000244140624
+900210,ABT,2020-08-27,111.29000091552734
+900211,ABT,2020-08-28,110.79000091552734
+900212,ABT,2020-08-31,109.47000122070312
+900213,ABT,2020-09-01,106.5500030517578
+900214,ABT,2020-09-02,109.44000244140624
+900215,ABT,2020-09-03,105.52999877929688
+900216,ABT,2020-09-04,104.16000366210938
+900217,ABT,2020-09-08,102.83999633789062
+900218,ABT,2020-09-09,105.80999755859376
+900219,ABT,2020-09-10,104.0
+900220,ABT,2020-09-11,104.6999969482422
+900221,ABT,2020-09-14,105.69000244140624
+900222,ABT,2020-09-15,106.58000183105467
+900223,ABT,2020-09-16,105.6999969482422
+900224,ABT,2020-09-17,106.66000366210938
+900225,ABT,2020-09-18,106.86000061035156
+900226,ABT,2020-09-21,105.9499969482422
+900227,ABT,2020-09-22,104.8000030517578
+900228,ABT,2020-09-23,102.7300033569336
+900229,ABT,2020-09-24,100.91999816894533
+900230,ABT,2020-09-25,103.4499969482422
+900231,ABT,2020-09-28,104.44000244140624
+900232,ABT,2020-09-29,105.19000244140624
+900233,ABT,2020-09-30,108.83000183105467
+900234,ABT,2020-10-01,108.63999938964844
+900235,ABT,2020-10-02,106.5
+900236,ABT,2020-10-05,108.55999755859376
+900237,ABT,2020-10-06,106.25
+900238,ABT,2020-10-07,107.73999786376952
+900239,ABT,2020-10-08,108.54000091552734
+900240,ABT,2020-10-09,109.6500015258789
+900241,ABT,2020-10-12,111.0500030517578
+900242,ABT,2020-10-13,108.37000274658205
+900243,ABT,2020-10-14,107.75
+900244,ABT,2020-10-15,107.31999969482422
+900245,ABT,2020-10-16,109.66999816894533
+900246,ABT,2020-10-19,108.04000091552734
+900247,ABT,2020-10-20,108.36000061035156
+900248,ABT,2020-10-21,105.93000030517578
+900249,ABT,2020-10-22,109.4800033569336
+900250,ABT,2020-10-23,107.79000091552734
+900251,ABT,2020-10-26,109.0
+900252,ABT,2020-10-27,108.58000183105467
+900253,ABT,2020-10-28,106.41999816894533
+900254,ABT,2020-10-29,105.0
+900255,ABT,2020-10-30,105.11000061035156
+900256,ABT,2020-11-02,107.4800033569336
+900257,ABT,2020-11-03,109.55999755859376
+900258,ABT,2020-11-04,111.52999877929688
+900259,ABT,2020-11-05,113.52999877929688
+900260,ABT,2020-11-06,114.41999816894533
+900261,ABT,2020-11-09,109.38999938964844
+900262,ABT,2020-11-10,110.80999755859376
+900263,ABT,2020-11-11,112.6500015258789
+900264,ABT,2020-11-12,111.9499969482422
+900265,ABT,2020-11-13,112.5999984741211
+900266,ABT,2020-11-16,113.66999816894533
+900267,ABT,2020-11-17,113.05999755859376
+900268,ABT,2020-11-18,109.7699966430664
+900269,ABT,2020-11-19,111.0
+900270,ABT,2020-11-20,110.88999938964844
+900271,ABT,2020-11-23,109.2699966430664
+900272,ABT,2020-11-24,107.61000061035156
+900273,ABT,2020-11-25,106.41000366210938
+900274,ABT,2020-11-27,107.62000274658205
+900275,ABT,2020-11-30,108.22000122070312
+900276,ABT,2020-12-01,108.48999786376952
+900277,ABT,2020-12-02,108.1500015258789
+900278,ABT,2020-12-03,107.52999877929688
+900279,ABT,2020-12-04,107.9000015258789
+900280,ABT,2020-12-07,107.18000030517578
+900281,ABT,2020-12-08,106.8000030517578
+900282,ABT,2020-12-09,106.31999969482422
+900283,ABT,2020-12-10,106.5199966430664
+900284,ABT,2020-12-11,107.0199966430664
+900285,ABT,2020-12-14,106.79000091552734
+900286,ABT,2020-12-15,107.4499969482422
+900287,ABT,2020-12-16,107.33999633789062
+900288,ABT,2020-12-17,108.77999877929688
+900289,ABT,2020-12-18,108.97000122070312
+900290,ABT,2020-12-21,108.08999633789062
+900291,ABT,2020-12-22,108.27999877929688
+900292,ABT,2020-12-23,107.4499969482422
+900293,ABT,2020-12-24,108.3499984741211
+900294,ABT,2020-12-28,107.79000091552734
+900295,ABT,2020-12-29,108.33000183105467
+900296,ABT,2020-12-30,108.44000244140624
+900297,ABT,2020-12-31,109.48999786376952
+900298,ABT,2021-01-04,109.11000061035156
+900299,ABT,2021-01-05,110.45999908447266
+900300,ABT,2021-01-06,110.2300033569336
+900301,ABT,2021-01-07,111.3000030517578
+900302,ABT,2021-01-08,111.61000061035156
+900303,ABT,2021-01-11,110.83999633789062
+900304,ABT,2021-01-12,108.83999633789062
+900305,ABT,2021-01-13,112.1500015258789
+900306,ABT,2021-01-14,110.04000091552734
+900307,ABT,2021-01-15,111.3000030517578
+900308,ABT,2021-01-19,112.56999969482422
+900309,ABT,2021-01-20,112.88999938964844
+900310,ABT,2021-01-21,112.9499969482422
+900311,ABT,2021-01-22,112.83999633789062
+900312,ABT,2021-01-25,114.72000122070312
+900313,ABT,2021-01-26,114.7300033569336
+900314,ABT,2021-01-27,114.29000091552734
+900315,ABT,2021-01-28,120.38999938964844
+900316,ABT,2021-01-29,123.58999633789062
+900317,ABT,2021-02-01,122.54000091552734
+900318,ABT,2021-02-02,120.23999786376952
+900319,ABT,2021-02-03,120.22000122070312
+900320,ABT,2021-02-04,119.73999786376952
+900321,ABT,2021-02-05,124.02999877929688
+900322,ABT,2021-02-08,124.5
+900323,ABT,2021-02-09,125.1500015258789
+900324,ABT,2021-02-10,125.29000091552734
+900325,ABT,2021-02-11,126.83999633789062
+900326,ABT,2021-02-12,128.22999572753906
+900327,ABT,2021-02-16,128.02000427246094
+900328,ABT,2021-02-17,127.23999786376952
+900329,ABT,2021-02-18,125.41000366210938
+900330,ABT,2021-02-19,123.04000091552734
+900331,ABT,2021-02-22,122.5500030517578
+900332,ABT,2021-02-23,120.8000030517578
+900333,ABT,2021-02-24,122.37999725341795
+900334,ABT,2021-02-25,121.58000183105467
+900335,ABT,2021-02-26,119.77999877929688
+900336,ABT,2021-03-01,122.20999908447266
+900337,ABT,2021-03-02,122.52999877929688
+900338,ABT,2021-03-03,119.18000030517578
+900339,ABT,2021-03-04,116.01000213623048
+900340,ABT,2021-03-05,117.25
+900341,ABT,2021-03-08,115.62999725341795
+900342,ABT,2021-03-09,116.6999969482422
+900343,ABT,2021-03-10,115.87999725341795
+900344,ABT,2021-03-11,117.5199966430664
+900345,ABT,2021-03-12,116.70999908447266
+900346,ABT,2021-03-15,118.0999984741211
+900347,ABT,2021-03-16,118.22000122070312
+900348,ABT,2021-03-17,117.62000274658205
+900349,ABT,2021-03-18,118.11000061035156
+900350,ABT,2021-03-19,120.25
+900351,ABT,2021-03-22,121.47000122070312
+900352,ABT,2021-03-23,120.48999786376952
+900353,ABT,2021-03-24,118.0199966430664
+900354,ABT,2021-03-25,119.0500030517578
+900355,ABT,2021-03-26,122.06999969482422
+900356,ABT,2021-03-29,122.2300033569336
+900357,ABT,2021-03-30,119.75
+900358,ABT,2021-03-31,119.83999633789062
+900359,ABT,2021-04-01,118.94000244140624
+900360,ABT,2021-04-05,119.86000061035156
+900361,ABT,2021-04-06,119.97000122070312
+900362,ABT,2021-04-07,120.11000061035156
+900363,ABT,2021-04-08,119.77999877929688
+900364,ABT,2021-04-09,120.9000015258789
+900365,ABT,2021-04-12,121.04000091552734
+900366,ABT,2021-04-13,123.01000213623048
+900367,ABT,2021-04-14,121.5
+900368,ABT,2021-04-15,123.94000244140624
+900369,ABT,2021-04-16,124.3499984741211
+900370,ABT,2021-04-19,124.52999877929688
+900371,ABT,2021-04-20,120.0
+900372,ABT,2021-04-21,122.5999984741211
+900373,ABT,2021-04-22,123.5
+900374,ABT,2021-04-23,123.30999755859376
+900375,ABT,2021-04-26,122.58000183105467
+900376,ABT,2021-04-27,121.6999969482422
+900377,ABT,2021-04-28,121.4499969482422
+900378,ABT,2021-04-29,121.01000213623048
+900379,ABT,2021-04-30,120.08000183105467
+900380,ABT,2021-05-03,119.52999877929688
+900381,ABT,2021-05-04,117.54000091552734
+900382,ABT,2021-05-05,118.51000213623048
+900383,ABT,2021-05-06,118.79000091552734
+900384,ABT,2021-05-07,118.9499969482422
+900385,ABT,2021-05-10,118.94000244140624
+900386,ABT,2021-05-11,118.38999938964844
+900387,ABT,2021-05-12,116.3499984741211
+900388,ABT,2021-05-13,117.4499969482422
+900389,ABT,2021-05-14,118.30999755859376
+900390,ABT,2021-05-17,116.73999786376952
+900391,ABT,2021-05-18,116.9800033569336
+900392,ABT,2021-05-19,116.37999725341795
+900393,ABT,2021-05-20,117.8000030517578
+900394,ABT,2021-05-21,117.12999725341795
+900395,ABT,2021-05-24,117.29000091552734
+900396,ABT,2021-05-25,118.4000015258789
+900397,ABT,2021-05-26,116.75
+900398,ABT,2021-05-27,115.69000244140624
+900399,ABT,2021-05-28,116.6500015258789
+900400,ABT,2021-06-01,105.79000091552734
+900401,ABT,2021-06-02,106.9000015258789
+900402,ABT,2021-06-03,109.1999969482422
+900403,ABT,2021-06-04,109.29000091552734
+900404,ABT,2021-06-07,110.0
+900405,ABT,2021-06-08,107.9000015258789
+900406,ABT,2021-06-09,109.0500030517578
+900407,ABT,2021-06-10,110.1500015258789
+900408,ABT,2021-06-11,109.91000366210938
+900409,ABT,2021-06-14,110.4800033569336
+900410,ABT,2021-06-15,110.41000366210938
+900411,ABT,2021-06-16,110.05999755859376
+900412,ABT,2021-06-17,111.62999725341795
+900413,ABT,2021-06-18,110.33000183105467
+900414,ABT,2021-06-21,111.44000244140624
+900415,ABT,2021-06-22,110.95999908447266
+900416,ABT,2021-06-23,110.83999633789062
+900417,ABT,2021-06-24,111.6999969482422
+900418,ABT,2021-06-25,112.72000122070312
+900419,ABT,2021-06-28,115.6999969482422
+900420,ABT,2021-06-29,117.20999908447266
+900421,ABT,2021-06-30,115.93000030517578
+900422,ABT,2021-07-01,117.16000366210938
+900423,ABT,2021-07-02,118.04000091552734
+900424,ABT,2021-07-06,118.81999969482422
+900425,ABT,2021-07-07,119.87000274658205
+900426,ABT,2021-07-08,119.26000213623048
+900427,ABT,2021-07-09,119.73999786376952
+900428,ABT,2021-07-12,118.80999755859376
+900429,ABT,2021-07-13,118.6500015258789
+900430,ABT,2021-07-14,117.16999816894533
+900431,ABT,2021-07-15,116.66000366210938
+900432,ABT,2021-07-16,117.51000213623048
+900433,ABT,2021-07-19,118.79000091552734
+900434,ABT,2021-07-20,118.7300033569336
+900435,ABT,2021-07-21,118.9800033569336
+900436,ABT,2021-07-22,118.25
+900437,ABT,2021-07-23,120.8000030517578
+900438,ABT,2021-07-26,119.5199966430664
+900439,ABT,2021-07-27,119.80999755859376
+900440,ABT,2021-07-28,120.5199966430664
+900441,ABT,2021-07-29,121.08999633789062
+900442,ABT,2021-07-30,120.9800033569336
+900443,ABT,2021-08-02,120.91999816894533
+900444,ABT,2021-08-03,122.12000274658205
+900445,ABT,2021-08-04,121.56999969482422
+900446,ABT,2021-08-05,122.20999908447266
+900447,ABT,2021-08-06,122.16999816894533
+900448,ABT,2021-08-09,123.16000366210938
+900449,ABT,2021-08-10,122.6999969482422
+900450,ABT,2021-08-11,121.45999908447266
+900451,ABT,2021-08-12,122.80999755859376
+900452,ABT,2021-08-13,123.05999755859376
+900453,ABT,2021-08-16,124.66000366210938
+900454,ABT,2021-08-17,125.69000244140624
+900455,ABT,2021-08-18,123.93000030517578
+900456,ABT,2021-08-19,125.72000122070312
+900457,ABT,2021-08-20,126.31999969482422
+900458,ABT,2021-08-23,125.83999633789062
+900459,ABT,2021-08-24,125.5
+900460,ABT,2021-08-25,124.73999786376952
+900461,ABT,2021-08-26,125.47000122070312
+900462,ABT,2021-08-27,124.58999633789062
+900463,ABT,2021-08-30,125.94000244140624
+900464,ABT,2021-08-31,126.37000274658205
+900465,ABT,2021-09-01,127.4000015258789
+900466,ABT,2021-09-02,128.49000549316406
+900467,ABT,2021-09-03,128.94000244140625
+900468,ABT,2021-09-07,128.38999938964844
+900469,ABT,2021-09-08,129.05999755859375
+900470,ABT,2021-09-09,127.9800033569336
+900471,ABT,2021-09-10,128.8000030517578
+900472,ABT,2021-09-13,126.62000274658205
+900473,ABT,2021-09-14,127.0500030517578
+900474,ABT,2021-09-15,127.48999786376952
+900475,ABT,2021-09-16,127.44000244140624
+900476,ABT,2021-09-17,126.79000091552734
+900477,ABT,2021-09-20,124.87000274658205
+900478,ABT,2021-09-21,125.12999725341795
+900479,ABT,2021-09-22,124.6500015258789
+900480,ABT,2021-09-23,125.3000030517578
+900481,ABT,2021-09-24,124.37000274658205
+900482,ABT,2021-09-27,120.58000183105467
+900483,ABT,2021-09-28,118.73999786376952
+900484,ABT,2021-09-29,119.45999908447266
+900485,ABT,2021-09-30,118.12999725341795
+900486,ABT,2021-10-01,117.20999908447266
+900487,ABT,2021-10-04,115.52999877929688
+900488,ABT,2021-10-05,115.87999725341795
+900489,ABT,2021-10-06,116.48999786376952
+900490,ABT,2021-10-07,117.91000366210938
+900491,ABT,2021-10-08,118.38999938964844
+900492,ABT,2021-10-11,116.87999725341795
+900493,ABT,2021-10-12,117.31999969482422
+900494,ABT,2021-10-13,117.0
+900495,ABT,2021-10-14,117.56999969482422
+900496,ABT,2021-10-15,117.48999786376952
+900497,ABT,2021-10-18,116.81999969482422
+900498,ABT,2021-10-19,119.33999633789062
+900499,ABT,2021-10-20,123.30999755859376
+900500,ABT,2021-10-21,125.0500030517578
+900501,ABT,2021-10-22,126.72000122070312
+900502,ABT,2021-10-25,126.58000183105467
+900503,ABT,2021-10-26,128.1300048828125
+900504,ABT,2021-10-27,127.70999908447266
+900505,ABT,2021-10-28,127.70999908447266
+900506,ABT,2021-10-29,128.88999938964844
+900507,ABT,2021-11-01,128.94000244140625
+900508,ABT,2021-11-02,127.70999908447266
+900509,ABT,2021-11-03,128.6999969482422
+900510,ABT,2021-11-04,129.08999633789062
+900511,ABT,2021-11-05,124.37000274658205
+900512,ABT,2021-11-08,126.8000030517578
+900513,ABT,2021-11-09,126.43000030517578
+900514,ABT,2021-11-10,127.81999969482422
+900515,ABT,2021-11-11,127.25
+900516,ABT,2021-11-12,128.4499969482422
+900517,ABT,2021-11-15,129.44000244140625
+900518,ABT,2021-11-16,130.88999938964844
+900519,ABT,2021-11-17,128.6199951171875
+900520,ABT,2021-11-18,127.63999938964844
+900521,ABT,2021-11-19,126.83999633789062
+900522,ABT,2021-11-22,125.26000213623048
+900523,ABT,2021-11-23,124.4800033569336
+900524,ABT,2021-11-24,125.06999969482422
+900525,ABT,2021-11-26,125.87999725341795
+900526,ABT,2021-11-29,128.02999877929688
+900527,ABT,2021-11-30,125.7699966430664
+900528,ABT,2021-12-01,126.73999786376952
+900529,ABT,2021-12-02,128.3800048828125
+900530,ABT,2021-12-03,130.27000427246094
+900531,ABT,2021-12-06,132.47000122070312
+900532,ABT,2021-12-07,132.4199981689453
+900533,ABT,2021-12-08,132.3699951171875
+900534,ABT,2021-12-09,132.52999877929688
+900535,ABT,2021-12-10,134.3699951171875
+900536,ABT,2021-12-13,135.9600067138672
+900537,ABT,2021-12-14,132.94000244140625
+900538,ABT,2021-12-15,135.55999755859375
+900539,ABT,2021-12-16,136.08999633789062
+900540,ABT,2021-12-17,137.11000061035156
+900541,ABT,2021-12-20,134.97999572753906
+900542,ABT,2021-12-21,135.27000427246094
+900543,ABT,2021-12-22,138.99000549316406
+900544,ABT,2021-12-23,139.16000366210938
+900545,ABT,2021-12-27,141.4600067138672
+900546,ABT,2021-12-28,140.47000122070312
+900547,ABT,2021-12-29,141.19000244140625
+900548,ABT,2021-12-30,141.0
+900549,ABT,2021-12-31,140.74000549316406
+900550,ABT,2022-01-03,139.0399932861328
+900551,ABT,2022-01-04,135.77000427246094
+900552,ABT,2022-01-05,135.16000366210938
+900553,ABT,2022-01-06,135.13999938964844
+900554,ABT,2022-01-07,135.55999755859375
+900555,ABT,2022-01-10,135.25999450683594
+900556,ABT,2022-01-11,135.6999969482422
+900557,ABT,2022-01-12,133.72000122070312
+900558,ABT,2022-01-13,129.64999389648438
+900559,ABT,2022-01-14,128.16000366210938
+900560,ABT,2022-01-18,126.56999969482422
+900561,ABT,2022-01-19,126.0500030517578
+900562,ABT,2022-01-20,124.70999908447266
+900563,ABT,2022-01-21,125.83000183105467
+900564,ABT,2022-01-24,123.81999969482422
+900565,ABT,2022-01-25,123.2699966430664
+900566,ABT,2022-01-26,120.06999969482422
+900567,ABT,2022-01-27,120.44000244140624
+900568,ABT,2022-01-28,125.3499984741211
+900569,ABT,2022-01-31,127.45999908447266
+900570,ABT,2022-02-01,127.1999969482422
+900571,ABT,2022-02-02,130.0399932861328
+900572,ABT,2022-02-03,130.11000061035156
+900573,ABT,2022-02-04,129.7100067138672
+900574,ABT,2022-02-07,128.0500030517578
+900575,ABT,2022-02-08,128.64999389648438
+900576,ABT,2022-02-09,130.49000549316406
+900577,ABT,2022-02-10,127.76000213623048
+900578,ABT,2022-02-11,125.48999786376952
+900579,ABT,2022-02-14,122.77999877929688
+900580,ABT,2022-02-15,123.9800033569336
+900581,ABT,2022-02-16,123.68000030517578
+900582,ABT,2022-02-17,120.58000183105467
+900583,ABT,2022-02-18,116.79000091552734
+900584,ABT,2022-02-22,117.51000213623048
+900585,ABT,2022-02-23,117.25
+900586,ABT,2022-02-24,118.72000122070312
+900587,ABT,2022-02-25,122.41000366210938
+900588,ABT,2022-02-28,120.62000274658205
+900589,ABT,2022-03-01,118.16999816894533
+900590,ABT,2022-03-02,120.36000061035156
+900591,ABT,2022-03-03,120.97000122070312
+900592,ABT,2022-03-04,121.41000366210938
+900593,ABT,2022-03-07,118.86000061035156
+900594,ABT,2022-03-08,116.11000061035156
+900595,ABT,2022-03-09,118.38999938964844
+900596,ABT,2022-03-10,117.0
+900597,ABT,2022-03-11,114.0199966430664
+900598,ABT,2022-03-14,115.5199966430664
+900599,ABT,2022-03-15,117.4800033569336
+900600,ABT,2022-03-16,119.4800033569336
+900601,ABT,2022-03-17,121.1999969482422
+900602,ABT,2022-03-18,122.4499969482422
+900603,ABT,2022-03-21,121.76000213623048
+900604,ABT,2022-03-22,121.88999938964844
+900605,ABT,2022-03-23,116.91999816894533
+900606,ABT,2022-03-24,117.81999969482422
+900607,ABT,2022-03-25,118.9499969482422
+900608,ABT,2022-03-28,119.98999786376952
+900609,ABT,2022-03-29,120.19000244140624
+900610,ABT,2022-03-30,120.37999725341795
+900611,ABT,2022-03-31,118.36000061035156
+900612,ABT,2022-04-01,118.58000183105467
+900613,ABT,2022-04-04,118.87999725341795
+900614,ABT,2022-04-05,119.4800033569336
+900615,ABT,2022-04-06,119.94000244140624
+900616,ABT,2022-04-07,123.37000274658205
+900617,ABT,2022-04-08,123.25
+900618,ABT,2022-04-11,120.04000091552734
+900619,ABT,2022-04-12,118.38999938964844
+900620,ABT,2022-04-13,119.4800033569336
+900621,ABT,2022-04-14,117.69000244140624
+900622,ABT,2022-04-18,116.29000091552734
+900623,ABT,2022-04-19,119.9800033569336
+900624,ABT,2022-04-20,122.63999938964844
+900625,ABT,2022-04-21,123.37000274658205
+900626,ABT,2022-04-22,119.63999938964844
+900627,ABT,2022-04-25,120.01000213623048
+900628,ABT,2022-04-26,116.97000122070312
+900629,ABT,2022-04-27,116.72000122070312
+900630,ABT,2022-04-28,118.01000213623048
+900631,ABT,2022-04-29,113.5
+900632,ABT,2022-05-02,112.83000183105467
+900633,ABT,2022-05-03,112.43000030517578
+900634,ABT,2022-05-04,115.6999969482422
+900635,ABT,2022-05-05,113.01000213623048
+900636,ABT,2022-05-06,112.2699966430664
+900637,ABT,2022-05-09,107.38999938964844
+900638,ABT,2022-05-10,106.75
+900639,ABT,2022-05-11,105.83999633789062
+900640,ABT,2022-05-12,107.97000122070312
+900641,ABT,2022-05-13,109.87999725341795
+900642,ABT,2022-05-16,109.70999908447266
+900643,ABT,2022-05-17,114.54000091552734
+900644,ABT,2022-05-18,112.73999786376952
+900645,ABT,2022-05-19,112.44000244140624
+900646,ABT,2022-05-20,113.23999786376952
+900647,ABT,2022-05-23,115.02999877929688
+900648,ABT,2022-05-24,113.7699966430664
+900649,ABT,2022-05-25,113.19000244140624
+900650,ABT,2022-05-26,114.87000274658205
+900651,ABT,2022-05-27,116.69000244140624
+900652,ABT,2022-05-31,117.45999908447266
+900653,ABT,2022-06-01,115.08000183105467
+900654,ABT,2022-06-02,117.51000213623048
+900655,ABT,2022-06-03,116.56999969482422
+900656,ABT,2022-06-06,116.41999816894533
+900657,ABT,2022-06-07,116.87999725341795
+900658,ABT,2022-06-08,114.69000244140624
+900659,ABT,2022-06-09,112.70999908447266
+900660,ABT,2022-06-10,109.62999725341795
+900661,ABT,2022-06-13,105.91000366210938
+900662,ABT,2022-06-14,102.94000244140624
+900663,ABT,2022-06-15,104.8000030517578
+900664,ABT,2022-06-16,102.06999969482422
+900665,ABT,2022-06-17,102.52999877929688
+900666,ABT,2022-06-21,104.41000366210938
+900667,ABT,2022-06-22,105.44000244140624
+900668,ABT,2022-06-23,106.20999908447266
+900669,ABT,2022-06-24,109.4499969482422
+900670,ABT,2022-06-27,109.08000183105467
+900671,ABT,2022-06-28,106.97000122070312
+900672,ABT,2022-06-29,109.0999984741211
+900673,ABT,2022-06-30,108.6500015258789
+900674,ABT,2022-07-01,110.22000122070312
+900675,ABT,2022-07-05,109.3000030517578
+900676,ABT,2022-07-06,108.69000244140624
+900677,ABT,2022-07-07,109.48999786376952
+900678,ABT,2022-07-08,109.26000213623048
+900679,ABT,2022-07-11,108.88999938964844
+900680,ABT,2022-07-12,108.3000030517578
+900681,ABT,2022-07-13,106.20999908447266
+900682,ABT,2022-07-14,105.70999908447266
+900683,ABT,2022-07-15,108.81999969482422
+900684,ABT,2022-07-18,107.0199966430664
+900685,ABT,2022-07-19,109.93000030517578
+900686,ABT,2022-07-20,108.2300033569336
+900687,ABT,2022-07-21,110.69000244140624
+900688,ABT,2022-07-22,109.1999969482422
+900689,ABT,2022-07-25,108.5
+900690,ABT,2022-07-26,109.08999633789062
+900691,ABT,2022-07-27,109.98999786376952
+900692,ABT,2022-07-28,110.36000061035156
+900693,ABT,2022-07-29,108.83999633789062
+900694,ABT,2022-08-01,109.5199966430664
+900695,ABT,2022-08-02,108.63999938964844
+900696,ABT,2022-08-03,109.61000061035156
+900697,ABT,2022-08-04,109.72000122070312
+900698,ABT,2022-08-05,109.25
+900699,ABT,2022-08-08,109.0
+900700,ABT,2022-08-09,107.91000366210938
+900701,ABT,2022-08-10,110.2699966430664
+900702,ABT,2022-08-11,110.48999786376952
+900703,ABT,2022-08-12,111.4800033569336
+900704,ABT,2022-08-15,111.9000015258789
+900705,ABT,2022-08-16,112.02999877929688
+900706,ABT,2022-08-17,110.5500030517578
+900707,ABT,2022-08-18,109.95999908447266
+900708,ABT,2022-08-19,110.05999755859376
+900709,ABT,2022-08-22,107.4499969482422
+900710,ABT,2022-08-23,106.01000213623048
+900711,ABT,2022-08-24,105.44000244140624
+900712,ABT,2022-08-25,105.88999938964844
+900713,ABT,2022-08-26,101.9000015258789
+900714,ABT,2022-08-29,101.83999633789062
+900715,ABT,2022-08-30,102.1999969482422
+900716,ABT,2022-08-31,102.6500015258789
+900717,ABT,2022-09-01,104.83999633789062
+900718,ABT,2022-09-02,102.5
+900719,ABT,2022-09-06,102.70999908447266
+900720,ABT,2022-09-07,104.6999969482422
+900721,ABT,2022-09-08,106.98999786376952
+900722,ABT,2022-09-09,108.4800033569336
+900723,ABT,2022-09-12,109.29000091552734
+900724,ABT,2022-09-13,105.83999633789062
+900725,ABT,2022-09-14,105.77999877929688
+900726,ABT,2022-09-15,105.05999755859376
+900727,ABT,2022-09-16,104.0
+900728,ABT,2022-09-19,104.08999633789062
+900729,ABT,2022-09-20,102.30999755859376
+900730,ABT,2022-09-21,100.6500015258789
+900731,ABT,2022-09-22,101.06999969482422
+900732,ABT,2022-09-23,100.68000030517578
+900733,ABT,2022-09-26,99.83999633789062
+900734,ABT,2022-09-27,98.33000183105467
+900735,ABT,2022-09-28,98.72000122070312
+900736,ABT,2022-09-29,98.29000091552734
+900737,ABT,2022-09-30,96.76000213623048
+900738,ABT,2022-10-03,99.5199966430664
+900739,ABT,2022-10-04,103.08000183105467
+900740,ABT,2022-10-05,103.37999725341795
+900741,ABT,2022-10-06,102.4499969482422
+900742,ABT,2022-10-07,101.79000091552734
+900743,ABT,2022-10-10,101.12999725341795
+900744,ABT,2022-10-11,101.75
+900745,ABT,2022-10-12,100.08000183105467
+900746,ABT,2022-10-13,102.47000122070312
+900747,ABT,2022-10-14,100.91000366210938
+900748,ABT,2022-10-17,103.5199966430664
+900749,ABT,2022-10-18,104.9800033569336
+900750,ABT,2022-10-19,98.11000061035156
+900751,ABT,2022-10-20,95.20999908447266
+900752,ABT,2022-10-21,95.05999755859376
+900753,ABT,2022-10-24,98.29000091552734
+900754,ABT,2022-10-25,97.9499969482422
+900755,ABT,2022-10-26,98.41999816894533
+900756,ABT,2022-10-27,96.93000030517578
+900757,ABT,2022-10-28,99.48999786376952
+900758,ABT,2022-10-31,98.94000244140624
+900759,ABT,2022-11-01,99.30999755859376
+900760,ABT,2022-11-02,98.04000091552734
+900761,ABT,2022-11-03,96.4499969482422
+900762,ABT,2022-11-04,98.06999969482422
+900763,ABT,2022-11-07,99.5
+900764,ABT,2022-11-08,99.63999938964844
+900765,ABT,2022-11-09,99.45999908447266
+900766,ABT,2022-11-10,104.2300033569336
+900767,ABT,2022-11-11,104.08999633789062
+900768,ABT,2022-11-14,102.01000213623048
+900769,ABT,2022-11-15,103.13999938964844
+900770,ABT,2022-11-16,103.61000061035156
+900771,ABT,2022-11-17,102.55999755859376
+900772,ABT,2022-11-18,103.87000274658205
+900773,ABT,2022-11-21,103.87999725341795
+900774,ABT,2022-11-22,104.87000274658205
+900775,ABT,2022-11-23,106.0199966430664
+900776,ABT,2022-11-25,106.95999908447266
+900777,ABT,2022-11-28,105.38999938964844
+900778,ABT,2022-11-29,105.0
+900779,ABT,2022-11-30,107.58000183105467
+900780,ABT,2022-12-01,107.93000030517578
+900781,ABT,2022-12-02,108.08999633789062
+900782,ABT,2022-12-05,105.41000366210938
+900783,ABT,2022-12-06,103.86000061035156
+900784,ABT,2022-12-07,104.80999755859376
+900785,ABT,2022-12-08,106.91999816894533
+900786,ABT,2022-12-09,107.51000213623048
+900787,ABT,2022-12-12,109.48999786376952
+900788,ABT,2022-12-13,111.52999877929688
+900789,ABT,2022-12-14,111.26000213623048
+900790,ABT,2022-12-15,108.5199966430664
+900791,ABT,2022-12-16,106.91000366210938
+900792,ABT,2022-12-19,106.58999633789062
+900793,ABT,2022-12-20,106.48999786376952
+900794,ABT,2022-12-21,108.13999938964844
+900795,ABT,2022-12-22,108.02999877929688
+900796,ABT,2022-12-23,108.18000030517578
+900797,ABT,2022-12-27,108.56999969482422
+900798,ABT,2022-12-28,107.83000183105467
+900799,ABT,2022-12-29,110.30999755859376
+900800,ABT,2022-12-30,109.79000091552734
+900801,ABT,2023-01-03,109.58000183105467
+900802,ABT,2023-01-04,111.20999908447266
+900803,ABT,2023-01-05,110.8000030517578
+900804,ABT,2023-01-06,112.33000183105467
+900805,ABT,2023-01-09,112.1500015258789
+900806,ABT,2023-01-10,113.8499984741211
+900807,ABT,2023-01-11,113.1500015258789
+900808,ABT,2023-01-12,111.36000061035156
+900809,ABT,2023-01-13,113.51000213623048
+900810,ABT,2023-01-17,113.38999938964844
+900811,ABT,2023-01-18,111.51000213623048
+900812,ABT,2023-01-19,111.8000030517578
+900813,ABT,2023-01-20,112.81999969482422
+900814,ABT,2023-01-23,114.01000213623048
+900815,ABT,2023-01-24,112.52999877929688
+900816,ABT,2023-01-25,111.0
+900817,ABT,2023-01-26,111.06999969482422
+900818,ABT,2023-01-27,109.9499969482422
+900819,ABT,2023-01-30,109.80999755859376
+900820,ABT,2023-01-31,110.5500030517578
+900821,ABT,2023-02-01,111.81999969482422
+900822,ABT,2023-02-02,112.25
+900823,ABT,2023-02-03,111.79000091552734
+900824,ABT,2023-02-06,110.75
+900825,ABT,2023-02-07,111.98999786376952
+900826,ABT,2023-02-08,110.1999969482422
+900827,ABT,2023-02-09,108.06999969482422
+900828,ABT,2023-02-10,108.16000366210938
+900829,ABT,2023-02-13,108.5199966430664
+900830,ABT,2023-02-14,107.26000213623048
+900831,ABT,2023-02-15,107.27999877929688
+900832,ABT,2023-02-16,106.08000183105467
+900833,ABT,2023-02-17,106.73999786376952
+900834,ABT,2023-02-21,103.6500015258789
+900835,ABT,2023-02-22,102.69000244140624
+900836,ABT,2023-02-23,102.5500030517578
+900837,ABT,2023-02-24,100.45999908447266
+900838,ABT,2023-02-27,99.7699966430664
+900839,ABT,2023-02-28,101.72000122070312
+900840,ABT,2023-03-01,100.83000183105467
+900841,ABT,2023-03-02,102.62999725341795
+900842,ABT,2023-03-03,104.4499969482422
+900843,ABT,2023-03-06,102.75
+900844,ABT,2023-03-07,99.9800033569336
+900845,ABT,2023-03-08,99.4000015258789
+900846,ABT,2023-03-09,97.8499984741211
+900847,ABT,2023-03-10,96.95999908447266
+900848,ABT,2023-03-13,98.19000244140624
+900849,ABT,2023-03-14,98.5500030517578
+900850,ABT,2023-03-15,97.8000030517578
+900851,ABT,2023-03-16,99.02999877929688
+900852,ABT,2023-03-17,97.01000213623048
+900853,ABT,2023-03-20,97.87000274658205
+900854,ABT,2023-03-21,98.33000183105467
+900855,ABT,2023-03-22,96.86000061035156
+900856,ABT,2023-03-23,97.04000091552734
+900857,ABT,2023-03-24,98.0500030517578
+900858,ABT,2023-03-27,98.45999908447266
+900859,ABT,2023-03-28,97.11000061035156
+900860,ABT,2023-03-29,98.62000274658205
+900861,ABT,2023-03-30,99.08000183105467
+900862,ABT,2023-03-31,101.26000213623048
+900863,ABT,2023-04-03,101.58999633789062
+900864,ABT,2023-04-04,102.8000030517578
+900865,ABT,2023-04-05,104.20999908447266
+900866,ABT,2023-04-06,104.93000030517578
+900867,ABT,2023-04-10,103.6999969482422
+900868,ABT,2023-04-11,103.29000091552734
+900869,ABT,2023-04-12,102.55999755859376
+900870,ABT,2023-04-13,103.61000061035156
+900871,ABT,2023-04-14,103.95999908447266
+900872,ABT,2023-04-17,104.5199966430664
+900873,ABT,2023-04-18,104.1500015258789
+900874,ABT,2023-04-19,112.29000091552734
+900875,ABT,2023-04-20,110.3499984741211
+900876,ABT,2023-04-21,111.66000366210938
+900877,ABT,2023-04-24,110.4000015258789
+900878,ABT,2023-04-25,109.97000122070312
+900879,ABT,2023-04-26,108.75
+900880,ABT,2023-04-27,109.5
+900881,ABT,2023-04-28,110.47000122070312
+900882,ABT,2023-05-01,111.11000061035156
+900883,ABT,2023-05-02,111.5
+900884,ABT,2023-05-03,111.76000213623048
+900885,ABT,2023-05-04,110.86000061035156
+900886,ABT,2023-05-05,111.26000213623048
+900887,ABT,2023-05-08,110.9000015258789
+900888,ABT,2023-05-09,110.25
+900889,ABT,2023-05-10,110.69000244140624
+900890,ABT,2023-05-11,110.0500030517578
+900891,ABT,2023-05-12,110.48999786376952
+900892,ABBV,2013-01-02,35.119998931884766
+900893,ABBV,2013-01-03,34.83000183105469
+900894,ABBV,2013-01-04,34.38999938964844
+900895,ABBV,2013-01-07,34.459999084472656
+900896,ABBV,2013-01-08,33.709999084472656
+900897,ABBV,2013-01-09,33.900001525878906
+900898,ABBV,2013-01-10,34.0
+900899,ABBV,2013-01-11,33.849998474121094
+900900,ABBV,2013-01-14,34.09000015258789
+900901,ABBV,2013-01-15,34.599998474121094
+900902,ABBV,2013-01-16,35.540000915527344
+900903,ABBV,2013-01-17,36.41999816894531
+900904,ABBV,2013-01-18,37.31999969482422
+900905,ABBV,2013-01-22,36.41999816894531
+900906,ABBV,2013-01-23,37.79999923706055
+900907,ABBV,2013-01-24,37.459999084472656
+900908,ABBV,2013-01-25,37.59999847412109
+900909,ABBV,2013-01-28,36.88999938964844
+900910,ABBV,2013-01-29,37.310001373291016
+900911,ABBV,2013-01-30,36.93000030517578
+900912,ABBV,2013-01-31,36.68999862670898
+900913,ABBV,2013-02-01,37.18000030517578
+900914,ABBV,2013-02-04,37.27999877929688
+900915,ABBV,2013-02-05,37.20000076293945
+900916,ABBV,2013-02-06,37.13999938964844
+900917,ABBV,2013-02-07,36.41999816894531
+900918,ABBV,2013-02-08,36.25
+900919,ABBV,2013-02-11,35.849998474121094
+900920,ABBV,2013-02-12,35.41999816894531
+900921,ABBV,2013-02-13,35.27000045776367
+900922,ABBV,2013-02-14,36.56999969482422
+900923,ABBV,2013-02-15,37.58000183105469
+900924,ABBV,2013-02-19,38.18999862670898
+900925,ABBV,2013-02-20,38.61000061035156
+900926,ABBV,2013-02-21,38.77999877929688
+900927,ABBV,2013-02-22,38.459999084472656
+900928,ABBV,2013-02-25,37.369998931884766
+900929,ABBV,2013-02-26,37.09000015258789
+900930,ABBV,2013-02-27,36.72999954223633
+900931,ABBV,2013-02-28,36.91999816894531
+900932,ABBV,2013-03-01,37.810001373291016
+900933,ABBV,2013-03-04,38.2400016784668
+900934,ABBV,2013-03-05,37.5099983215332
+900935,ABBV,2013-03-06,37.7400016784668
+900936,ABBV,2013-03-07,37.4900016784668
+900937,ABBV,2013-03-08,37.34000015258789
+900938,ABBV,2013-03-11,37.66999816894531
+900939,ABBV,2013-03-12,37.16999816894531
+900940,ABBV,2013-03-13,37.16999816894531
+900941,ABBV,2013-03-14,37.560001373291016
+900942,ABBV,2013-03-15,38.5
+900943,ABBV,2013-03-18,38.15999984741211
+900944,ABBV,2013-03-19,38.36000061035156
+900945,ABBV,2013-03-20,39.060001373291016
+900946,ABBV,2013-03-21,38.4900016784668
+900947,ABBV,2013-03-22,38.970001220703125
+900948,ABBV,2013-03-25,39.31999969482422
+900949,ABBV,2013-03-26,40.209999084472656
+900950,ABBV,2013-03-27,40.150001525878906
+900951,ABBV,2013-03-28,40.77999877929688
+900952,ABBV,2013-04-01,41.119998931884766
+900953,ABBV,2013-04-02,40.709999084472656
+900954,ABBV,2013-04-03,40.56999969482422
+900955,ABBV,2013-04-04,41.59999847412109
+900956,ABBV,2013-04-05,41.310001373291016
+900957,ABBV,2013-04-08,41.77000045776367
+900958,ABBV,2013-04-09,42.54999923706055
+900959,ABBV,2013-04-10,43.619998931884766
+900960,ABBV,2013-04-11,43.20000076293945
+900961,ABBV,2013-04-12,43.09000015258789
+900962,ABBV,2013-04-15,41.43999862670898
+900963,ABBV,2013-04-16,42.45000076293945
+900964,ABBV,2013-04-17,42.2400016784668
+900965,ABBV,2013-04-18,42.31999969482422
+900966,ABBV,2013-04-19,42.38999938964844
+900967,ABBV,2013-04-22,44.20000076293945
+900968,ABBV,2013-04-23,45.13999938964844
+900969,ABBV,2013-04-24,44.31999969482422
+900970,ABBV,2013-04-25,44.2400016784668
+900971,ABBV,2013-04-26,45.84000015258789
+900972,ABBV,2013-04-29,45.22999954223633
+900973,ABBV,2013-04-30,46.04999923706055
+900974,ABBV,2013-05-01,45.54999923706055
+900975,ABBV,2013-05-02,43.9900016784668
+900976,ABBV,2013-05-03,44.68000030517578
+900977,ABBV,2013-05-06,44.59000015258789
+900978,ABBV,2013-05-07,44.90999984741211
+900979,ABBV,2013-05-08,43.4900016784668
+900980,ABBV,2013-05-09,44.2400016784668
+900981,ABBV,2013-05-10,45.0099983215332
+900982,ABBV,2013-05-13,44.540000915527344
+900983,ABBV,2013-05-14,45.34999847412109
+900984,ABBV,2013-05-15,46.02999877929688
+900985,ABBV,2013-05-16,46.209999084472656
+900986,ABBV,2013-05-17,47.16999816894531
+900987,ABBV,2013-05-20,46.2599983215332
+900988,ABBV,2013-05-21,46.540000915527344
+900989,ABBV,2013-05-22,46.7599983215332
+900990,ABBV,2013-05-23,46.59000015258789
+900991,ABBV,2013-05-24,45.43999862670898
+900992,ABBV,2013-05-28,45.38999938964844
+900993,ABBV,2013-05-29,43.880001068115234
+900994,ABBV,2013-05-30,44.54999923706055
+900995,ABBV,2013-05-31,42.68999862670898
+900996,ABBV,2013-06-03,43.36000061035156
+900997,ABBV,2013-06-04,43.630001068115234
+900998,ABBV,2013-06-05,43.040000915527344
+900999,ABBV,2013-06-06,43.5
+901000,ABBV,2013-06-07,44.0
+901001,ABBV,2013-06-10,43.91999816894531
+901002,ABBV,2013-06-11,43.59000015258789
+901003,ABBV,2013-06-12,42.77000045776367
+901004,ABBV,2013-06-13,43.150001525878906
+901005,ABBV,2013-06-14,43.209999084472656
+901006,ABBV,2013-06-17,43.0099983215332
+901007,ABBV,2013-06-18,43.540000915527344
+901008,ABBV,2013-06-19,43.040000915527344
+901009,ABBV,2013-06-20,41.060001373291016
+901010,ABBV,2013-06-21,42.619998931884766
+901011,ABBV,2013-06-24,41.88999938964844
+901012,ABBV,2013-06-25,42.630001068115234
+901013,ABBV,2013-06-26,43.380001068115234
+901014,ABBV,2013-06-27,43.130001068115234
+901015,ABBV,2013-06-28,41.34000015258789
+901016,ABBV,2013-07-01,41.61000061035156
+901017,ABBV,2013-07-02,42.209999084472656
+901018,ABBV,2013-07-03,42.22999954223633
+901019,ABBV,2013-07-05,42.720001220703125
+901020,ABBV,2013-07-08,43.68000030517578
+901021,ABBV,2013-07-09,43.31999969482422
+901022,ABBV,2013-07-10,43.90999984741211
+901023,ABBV,2013-07-11,43.77999877929688
+901024,ABBV,2013-07-12,45.04999923706055
+901025,ABBV,2013-07-15,44.619998931884766
+901026,ABBV,2013-07-16,43.810001373291016
+901027,ABBV,2013-07-17,43.959999084472656
+901028,ABBV,2013-07-18,44.31999969482422
+901029,ABBV,2013-07-19,44.52000045776367
+901030,ABBV,2013-07-22,44.970001220703125
+901031,ABBV,2013-07-23,44.310001373291016
+901032,ABBV,2013-07-24,43.63999938964844
+901033,ABBV,2013-07-25,44.2400016784668
+901034,ABBV,2013-07-26,44.790000915527344
+901035,ABBV,2013-07-29,45.060001373291016
+901036,ABBV,2013-07-30,44.70000076293945
+901037,ABBV,2013-07-31,45.47999954223633
+901038,ABBV,2013-08-01,45.25
+901039,ABBV,2013-08-02,45.31999969482422
+901040,ABBV,2013-08-05,44.709999084472656
+901041,ABBV,2013-08-06,44.880001068115234
+901042,ABBV,2013-08-07,44.56999969482422
+901043,ABBV,2013-08-08,45.060001373291016
+901044,ABBV,2013-08-09,44.709999084472656
+901045,ABBV,2013-08-12,45.040000915527344
+901046,ABBV,2013-08-13,44.93000030517578
+901047,ABBV,2013-08-14,44.58000183105469
+901048,ABBV,2013-08-15,43.209999084472656
+901049,ABBV,2013-08-16,43.0
+901050,ABBV,2013-08-19,43.369998931884766
+901051,ABBV,2013-08-20,42.970001220703125
+901052,ABBV,2013-08-21,42.310001373291016
+901053,ABBV,2013-08-22,42.91999816894531
+901054,ABBV,2013-08-23,43.43000030517578
+901055,ABBV,2013-08-26,43.45000076293945
+901056,ABBV,2013-08-27,42.630001068115234
+901057,ABBV,2013-08-28,42.560001373291016
+901058,ABBV,2013-08-29,42.619998931884766
+901059,ABBV,2013-08-30,42.61000061035156
+901060,ABBV,2013-09-03,42.59000015258789
+901061,ABBV,2013-09-04,43.130001068115234
+901062,ABBV,2013-09-05,43.5099983215332
+901063,ABBV,2013-09-06,43.88999938964844
+901064,ABBV,2013-09-09,44.43000030517578
+901065,ABBV,2013-09-10,44.77999877929688
+901066,ABBV,2013-09-11,44.95000076293945
+901067,ABBV,2013-09-12,44.70000076293945
+901068,ABBV,2013-09-13,44.88999938964844
+901069,ABBV,2013-09-16,45.81999969482422
+901070,ABBV,2013-09-17,47.59999847412109
+901071,ABBV,2013-09-18,47.91999816894531
+901072,ABBV,2013-09-19,47.400001525878906
+901073,ABBV,2013-09-20,47.84000015258789
+901074,ABBV,2013-09-23,47.09999847412109
+901075,ABBV,2013-09-24,45.97999954223633
+901076,ABBV,2013-09-25,45.33000183105469
+901077,ABBV,2013-09-26,45.0
+901078,ABBV,2013-09-27,44.33000183105469
+901079,ABBV,2013-09-30,44.72999954223633
+901080,ABBV,2013-10-01,45.79999923706055
+901081,ABBV,2013-10-02,45.95000076293945
+901082,ABBV,2013-10-03,46.0099983215332
+901083,ABBV,2013-10-04,46.79999923706055
+901084,ABBV,2013-10-07,46.09000015258789
+901085,ABBV,2013-10-08,44.52000045776367
+901086,ABBV,2013-10-09,44.810001373291016
+901087,ABBV,2013-10-10,45.68000030517578
+901088,ABBV,2013-10-11,45.650001525878906
+901089,ABBV,2013-10-14,46.33000183105469
+901090,ABBV,2013-10-15,46.08000183105469
+901091,ABBV,2013-10-16,47.060001373291016
+901092,ABBV,2013-10-17,48.16999816894531
+901093,ABBV,2013-10-18,48.33000183105469
+901094,ABBV,2013-10-21,48.34999847412109
+901095,ABBV,2013-10-22,49.0
+901096,ABBV,2013-10-23,48.33000183105469
+901097,ABBV,2013-10-24,47.93000030517578
+901098,ABBV,2013-10-25,49.29999923706055
+901099,ABBV,2013-10-28,49.41999816894531
+901100,ABBV,2013-10-29,49.790000915527344
+901101,ABBV,2013-10-30,48.79999923706055
+901102,ABBV,2013-10-31,48.45000076293945
+901103,ABBV,2013-11-01,48.959999084472656
+901104,ABBV,2013-11-04,48.7599983215332
+901105,ABBV,2013-11-05,48.16999816894531
+901106,ABBV,2013-11-06,48.04999923706055
+901107,ABBV,2013-11-07,47.2400016784668
+901108,ABBV,2013-11-08,48.02999877929688
+901109,ABBV,2013-11-11,48.56999969482422
+901110,ABBV,2013-11-12,47.47999954223633
+901111,ABBV,2013-11-13,47.84999847412109
+901112,ABBV,2013-11-14,48.040000915527344
+901113,ABBV,2013-11-15,48.43999862670898
+901114,ABBV,2013-11-18,48.869998931884766
+901115,ABBV,2013-11-19,48.459999084472656
+901116,ABBV,2013-11-20,47.95000076293945
+901117,ABBV,2013-11-21,48.56999969482422
+901118,ABBV,2013-11-22,48.93999862670898
+901119,ABBV,2013-11-25,48.40999984741211
+901120,ABBV,2013-11-26,48.59999847412109
+901121,ABBV,2013-11-27,48.25
+901122,ABBV,2013-11-29,48.45000076293945
+901123,ABBV,2013-12-02,48.38999938964844
+901124,ABBV,2013-12-03,49.970001220703125
+901125,ABBV,2013-12-04,49.66999816894531
+901126,ABBV,2013-12-05,49.7599983215332
+901127,ABBV,2013-12-06,51.34999847412109
+901128,ABBV,2013-12-09,51.209999084472656
+901129,ABBV,2013-12-10,52.13999938964844
+901130,ABBV,2013-12-11,52.66999816894531
+901131,ABBV,2013-12-12,52.38999938964844
+901132,ABBV,2013-12-13,52.369998931884766
+901133,ABBV,2013-12-16,53.369998931884766
+901134,ABBV,2013-12-17,53.630001068115234
+901135,ABBV,2013-12-18,54.31999969482422
+901136,ABBV,2013-12-19,52.630001068115234
+901137,ABBV,2013-12-20,52.59000015258789
+901138,ABBV,2013-12-23,52.58000183105469
+901139,ABBV,2013-12-24,52.36000061035156
+901140,ABBV,2013-12-26,52.9900016784668
+901141,ABBV,2013-12-27,52.54999923706055
+901142,ABBV,2013-12-30,53.0099983215332
+901143,ABBV,2013-12-31,52.810001373291016
+901144,ABBV,2014-01-02,51.97999954223633
+901145,ABBV,2014-01-03,52.29999923706055
+901146,ABBV,2014-01-06,50.38999938964844
+901147,ABBV,2014-01-07,50.4900016784668
+901148,ABBV,2014-01-08,50.36000061035156
+901149,ABBV,2014-01-09,51.220001220703125
+901150,ABBV,2014-01-10,50.900001525878906
+901151,ABBV,2014-01-13,49.83000183105469
+901152,ABBV,2014-01-14,50.59999847412109
+901153,ABBV,2014-01-15,50.11000061035156
+901154,ABBV,2014-01-16,50.5
+901155,ABBV,2014-01-17,50.060001373291016
+901156,ABBV,2014-01-21,50.0
+901157,ABBV,2014-01-22,49.08000183105469
+901158,ABBV,2014-01-23,48.869998931884766
+901159,ABBV,2014-01-24,47.790000915527344
+901160,ABBV,2014-01-27,46.83000183105469
+901161,ABBV,2014-01-28,47.68999862670898
+901162,ABBV,2014-01-29,47.61000061035156
+901163,ABBV,2014-01-30,48.310001373291016
+901164,ABBV,2014-01-31,49.22999954223633
+901165,ABBV,2014-02-03,47.34999847412109
+901166,ABBV,2014-02-04,47.95000076293945
+901167,ABBV,2014-02-05,47.72999954223633
+901168,ABBV,2014-02-06,47.93000030517578
+901169,ABBV,2014-02-07,48.88999938964844
+901170,ABBV,2014-02-10,49.54999923706055
+901171,ABBV,2014-02-11,49.65999984741211
+901172,ABBV,2014-02-12,50.560001373291016
+901173,ABBV,2014-02-13,50.34999847412109
+901174,ABBV,2014-02-14,50.72999954223633
+901175,ABBV,2014-02-18,51.459999084472656
+901176,ABBV,2014-02-19,51.18999862670898
+901177,ABBV,2014-02-20,51.86000061035156
+901178,ABBV,2014-02-21,51.040000915527344
+901179,ABBV,2014-02-24,50.84999847412109
+901180,ABBV,2014-02-25,50.720001220703125
+901181,ABBV,2014-02-26,50.7400016784668
+901182,ABBV,2014-02-27,50.90999984741211
+901183,ABBV,2014-02-28,50.90999984741211
+901184,ABBV,2014-03-03,50.09000015258789
+901185,ABBV,2014-03-04,51.59000015258789
+901186,ABBV,2014-03-05,51.70000076293945
+901187,ABBV,2014-03-06,52.040000915527344
+901188,ABBV,2014-03-07,51.459999084472656
+901189,ABBV,2014-03-10,51.65999984741211
+901190,ABBV,2014-03-11,51.75
+901191,ABBV,2014-03-12,51.63999938964844
+901192,ABBV,2014-03-13,51.31999969482422
+901193,ABBV,2014-03-14,51.209999084472656
+901194,ABBV,2014-03-17,51.97999954223633
+901195,ABBV,2014-03-18,53.09999847412109
+901196,ABBV,2014-03-19,53.11000061035156
+901197,ABBV,2014-03-20,53.68000030517578
+901198,ABBV,2014-03-21,53.459999084472656
+901199,ABBV,2014-03-24,51.36000061035156
+901200,ABBV,2014-03-25,51.68999862670898
+901201,ABBV,2014-03-26,51.5
+901202,ABBV,2014-03-27,51.65999984741211
+901203,ABBV,2014-03-28,50.97999954223633
+901204,ABBV,2014-03-31,51.400001525878906
+901205,ABBV,2014-04-01,52.09999847412109
+901206,ABBV,2014-04-02,53.34000015258789
+901207,ABBV,2014-04-03,53.5
+901208,ABBV,2014-04-04,52.20000076293945
+901209,ABBV,2014-04-07,50.619998931884766
+901210,ABBV,2014-04-08,49.09999847412109
+901211,ABBV,2014-04-09,50.630001068115234
+901212,ABBV,2014-04-10,47.34999847412109
+901213,ABBV,2014-04-11,46.459999084472656
+901214,ABBV,2014-04-14,46.83000183105469
+901215,ABBV,2014-04-15,47.86000061035156
+901216,ABBV,2014-04-16,48.119998931884766
+901217,ABBV,2014-04-17,48.54999923706055
+901218,ABBV,2014-04-21,49.43000030517578
+901219,ABBV,2014-04-22,50.0099983215332
+901220,ABBV,2014-04-23,50.13999938964844
+901221,ABBV,2014-04-24,49.31999969482422
+901222,ABBV,2014-04-25,49.13999938964844
+901223,ABBV,2014-04-28,50.869998931884766
+901224,ABBV,2014-04-29,51.369998931884766
+901225,ABBV,2014-04-30,52.08000183105469
+901226,ABBV,2014-05-01,51.61000061035156
+901227,ABBV,2014-05-02,51.18000030517578
+901228,ABBV,2014-05-05,51.36000061035156
+901229,ABBV,2014-05-06,50.90999984741211
+901230,ABBV,2014-05-07,52.790000915527344
+901231,ABBV,2014-05-08,52.150001525878906
+901232,ABBV,2014-05-09,52.2599983215332
+901233,ABBV,2014-05-12,52.369998931884766
+901234,ABBV,2014-05-13,52.20000076293945
+901235,ABBV,2014-05-14,52.869998931884766
+901236,ABBV,2014-05-15,52.68999862670898
+901237,ABBV,2014-05-16,52.93000030517578
+901238,ABBV,2014-05-19,54.11000061035156
+901239,ABBV,2014-05-20,53.540000915527344
+901240,ABBV,2014-05-21,53.27000045776367
+901241,ABBV,2014-05-22,53.630001068115234
+901242,ABBV,2014-05-23,53.95000076293945
+901243,ABBV,2014-05-27,53.9900016784668
+901244,ABBV,2014-05-28,54.06999969482422
+901245,ABBV,2014-05-29,54.02999877929688
+901246,ABBV,2014-05-30,54.33000183105469
+901247,ABBV,2014-06-02,54.150001525878906
+901248,ABBV,2014-06-03,54.369998931884766
+901249,ABBV,2014-06-04,54.58000183105469
+901250,ABBV,2014-06-05,55.29999923706055
+901251,ABBV,2014-06-06,55.09999847412109
+901252,ABBV,2014-06-09,53.84000015258789
+901253,ABBV,2014-06-10,53.970001220703125
+901254,ABBV,2014-06-11,54.22999954223633
+901255,ABBV,2014-06-12,53.65999984741211
+901256,ABBV,2014-06-13,54.15999984741211
+901257,ABBV,2014-06-16,54.0
+901258,ABBV,2014-06-17,54.29999923706055
+901259,ABBV,2014-06-18,54.56999969482422
+901260,ABBV,2014-06-19,54.18999862670898
+901261,ABBV,2014-06-20,53.29999923706055
+901262,ABBV,2014-06-23,53.75
+901263,ABBV,2014-06-24,53.59000015258789
+901264,ABBV,2014-06-25,55.0
+901265,ABBV,2014-06-26,56.5099983215332
+901266,ABBV,2014-06-27,56.790000915527344
+901267,ABBV,2014-06-30,56.43999862670898
+901268,ABBV,2014-07-01,56.88999938964844
+901269,ABBV,2014-07-02,58.11000061035156
+901270,ABBV,2014-07-03,58.220001220703125
+901271,ABBV,2014-07-07,57.400001525878906
+901272,ABBV,2014-07-08,55.68999862670898
+901273,ABBV,2014-07-09,55.0099983215332
+901274,ABBV,2014-07-10,55.790000915527344
+901275,ABBV,2014-07-11,54.959999084472656
+901276,ABBV,2014-07-14,54.84999847412109
+901277,ABBV,2014-07-15,53.43999862670898
+901278,ABBV,2014-07-16,53.650001525878906
+901279,ABBV,2014-07-17,53.52000045776367
+901280,ABBV,2014-07-18,54.90999984741211
+901281,ABBV,2014-07-21,54.0
+901282,ABBV,2014-07-22,54.04999923706055
+901283,ABBV,2014-07-23,54.47999954223633
+901284,ABBV,2014-07-24,54.08000183105469
+901285,ABBV,2014-07-25,53.18000030517578
+901286,ABBV,2014-07-28,53.7400016784668
+901287,ABBV,2014-07-29,53.43000030517578
+901288,ABBV,2014-07-30,53.75
+901289,ABBV,2014-07-31,52.34000015258789
+901290,ABBV,2014-08-01,52.47999954223633
+901291,ABBV,2014-08-04,53.290000915527344
+901292,ABBV,2014-08-05,52.790000915527344
+901293,ABBV,2014-08-06,52.04999923706055
+901294,ABBV,2014-08-07,52.43000030517578
+901295,ABBV,2014-08-08,52.81999969482422
+901296,ABBV,2014-08-11,53.310001373291016
+901297,ABBV,2014-08-12,52.84000015258789
+901298,ABBV,2014-08-13,53.59999847412109
+901299,ABBV,2014-08-14,54.18999862670898
+901300,ABBV,2014-08-15,53.900001525878906
+901301,ABBV,2014-08-18,54.310001373291016
+901302,ABBV,2014-08-19,55.290000915527344
+901303,ABBV,2014-08-20,55.060001373291016
+901304,ABBV,2014-08-21,54.959999084472656
+901305,ABBV,2014-08-22,55.20000076293945
+901306,ABBV,2014-08-25,55.869998931884766
+901307,ABBV,2014-08-26,55.75
+901308,ABBV,2014-08-27,55.70000076293945
+901309,ABBV,2014-08-28,55.59999847412109
+901310,ABBV,2014-08-29,55.27999877929688
+901311,ABBV,2014-09-02,55.06999969482422
+901312,ABBV,2014-09-03,55.5099983215332
+901313,ABBV,2014-09-04,55.540000915527344
+901314,ABBV,2014-09-05,55.93999862670898
+901315,ABBV,2014-09-08,55.56999969482422
+901316,ABBV,2014-09-09,56.95000076293945
+901317,ABBV,2014-09-10,57.18999862670898
+901318,ABBV,2014-09-11,57.84999847412109
+901319,ABBV,2014-09-12,57.880001068115234
+901320,ABBV,2014-09-15,57.93000030517578
+901321,ABBV,2014-09-16,58.59999847412109
+901322,ABBV,2014-09-17,59.619998931884766
+901323,ABBV,2014-09-18,59.45000076293945
+901324,ABBV,2014-09-19,59.060001373291016
+901325,ABBV,2014-09-22,58.709999084472656
+901326,ABBV,2014-09-23,57.560001373291016
+901327,ABBV,2014-09-24,59.04999923706055
+901328,ABBV,2014-09-25,58.0
+901329,ABBV,2014-09-26,59.18999862670898
+901330,ABBV,2014-09-29,58.52000045776367
+901331,ABBV,2014-09-30,57.7599983215332
+901332,ABBV,2014-10-01,57.22999954223633
+901333,ABBV,2014-10-02,56.66999816894531
+901334,ABBV,2014-10-03,58.68999862670898
+901335,ABBV,2014-10-06,57.810001373291016
+901336,ABBV,2014-10-07,56.650001525878906
+901337,ABBV,2014-10-08,58.34000015258789
+901338,ABBV,2014-10-09,56.720001220703125
+901339,ABBV,2014-10-10,54.970001220703125
+901340,ABBV,2014-10-13,53.619998931884766
+901341,ABBV,2014-10-14,54.130001068115234
+901342,ABBV,2014-10-15,54.630001068115234
+901343,ABBV,2014-10-16,52.900001525878906
+901344,ABBV,2014-10-17,53.369998931884766
+901345,ABBV,2014-10-20,54.40999984741211
+901346,ABBV,2014-10-21,56.290000915527344
+901347,ABBV,2014-10-22,56.900001525878906
+901348,ABBV,2014-10-23,59.52000045776367
+901349,ABBV,2014-10-24,60.290000915527344
+901350,ABBV,2014-10-27,60.4900016784668
+901351,ABBV,2014-10-28,60.93000030517578
+901352,ABBV,2014-10-29,59.97999954223633
+901353,ABBV,2014-10-30,61.18000030517578
+901354,ABBV,2014-10-31,63.459999084472656
+901355,ABBV,2014-11-03,63.25
+901356,ABBV,2014-11-04,62.65999984741211
+901357,ABBV,2014-11-05,62.540000915527344
+901358,ABBV,2014-11-06,62.709999084472656
+901359,ABBV,2014-11-07,61.5
+901360,ABBV,2014-11-10,63.790000915527344
+901361,ABBV,2014-11-11,63.84999847412109
+901362,ABBV,2014-11-12,63.7599983215332
+901363,ABBV,2014-11-13,63.630001068115234
+901364,ABBV,2014-11-14,64.0
+901365,ABBV,2014-11-17,65.04000091552734
+901366,ABBV,2014-11-18,66.05000305175781
+901367,ABBV,2014-11-19,65.5
+901368,ABBV,2014-11-20,65.19000244140625
+901369,ABBV,2014-11-21,67.36000061035156
+901370,ABBV,2014-11-24,67.77999877929688
+901371,ABBV,2014-11-25,68.05999755859375
+901372,ABBV,2014-11-26,68.69999694824219
+901373,ABBV,2014-11-28,69.19999694824219
+901374,ABBV,2014-12-01,69.11000061035156
+901375,ABBV,2014-12-02,69.2699966430664
+901376,ABBV,2014-12-03,68.5
+901377,ABBV,2014-12-04,69.56999969482422
+901378,ABBV,2014-12-05,69.70999908447266
+901379,ABBV,2014-12-08,69.41999816894531
+901380,ABBV,2014-12-09,69.13999938964844
+901381,ABBV,2014-12-10,67.58000183105469
+901382,ABBV,2014-12-11,67.02999877929688
+901383,ABBV,2014-12-12,65.2699966430664
+901384,ABBV,2014-12-15,65.62000274658203
+901385,ABBV,2014-12-16,65.25
+901386,ABBV,2014-12-17,66.56999969482422
+901387,ABBV,2014-12-18,67.91999816894531
+901388,ABBV,2014-12-19,67.70999908447266
+901389,ABBV,2014-12-22,66.97000122070312
+901390,ABBV,2014-12-23,64.3499984741211
+901391,ABBV,2014-12-24,66.20999908447266
+901392,ABBV,2014-12-26,66.9800033569336
+901393,ABBV,2014-12-29,67.13999938964844
+901394,ABBV,2014-12-30,66.30000305175781
+901395,ABBV,2014-12-31,65.44000244140625
+901396,ABBV,2015-01-02,65.88999938964844
+901397,ABBV,2015-01-05,64.6500015258789
+901398,ABBV,2015-01-06,64.33000183105469
+901399,ABBV,2015-01-07,66.93000030517578
+901400,ABBV,2015-01-08,67.62999725341797
+901401,ABBV,2015-01-09,65.77999877929688
+901402,ABBV,2015-01-12,65.76000213623047
+901403,ABBV,2015-01-13,63.38999938964844
+901404,ABBV,2015-01-14,63.70000076293945
+901405,ABBV,2015-01-15,62.88999938964844
+901406,ABBV,2015-01-16,64.54000091552734
+901407,ABBV,2015-01-20,63.45000076293945
+901408,ABBV,2015-01-21,62.70000076293945
+901409,ABBV,2015-01-22,62.97999954223633
+901410,ABBV,2015-01-23,62.43000030517578
+901411,ABBV,2015-01-26,62.83000183105469
+901412,ABBV,2015-01-27,63.09999847412109
+901413,ABBV,2015-01-28,61.84999847412109
+901414,ABBV,2015-01-29,63.119998931884766
+901415,ABBV,2015-01-30,60.34999847412109
+901416,ABBV,2015-02-02,60.70000076293945
+901417,ABBV,2015-02-03,61.650001525878906
+901418,ABBV,2015-02-04,56.90999984741211
+901419,ABBV,2015-02-05,57.9900016784668
+901420,ABBV,2015-02-06,56.900001525878906
+901421,ABBV,2015-02-09,55.47999954223633
+901422,ABBV,2015-02-10,56.88999938964844
+901423,ABBV,2015-02-11,56.68999862670898
+901424,ABBV,2015-02-12,57.04999923706055
+901425,ABBV,2015-02-13,58.04999923706055
+901426,ABBV,2015-02-17,58.720001220703125
+901427,ABBV,2015-02-18,59.2400016784668
+901428,ABBV,2015-02-19,59.0
+901429,ABBV,2015-02-20,61.29999923706055
+901430,ABBV,2015-02-23,60.56999969482422
+901431,ABBV,2015-02-24,60.869998931884766
+901432,ABBV,2015-02-25,60.619998931884766
+901433,ABBV,2015-02-26,60.52000045776367
+901434,ABBV,2015-02-27,60.5
+901435,ABBV,2015-03-02,60.459999084472656
+901436,ABBV,2015-03-03,59.619998931884766
+901437,ABBV,2015-03-04,60.27000045776367
+901438,ABBV,2015-03-05,56.86000061035156
+901439,ABBV,2015-03-06,55.63999938964844
+901440,ABBV,2015-03-09,55.540000915527344
+901441,ABBV,2015-03-10,55.84000015258789
+901442,ABBV,2015-03-11,56.619998931884766
+901443,ABBV,2015-03-12,58.0
+901444,ABBV,2015-03-13,58.0
+901445,ABBV,2015-03-16,59.119998931884766
+901446,ABBV,2015-03-17,59.72999954223633
+901447,ABBV,2015-03-18,59.88999938964844
+901448,ABBV,2015-03-19,61.18999862670898
+901449,ABBV,2015-03-20,60.400001525878906
+901450,ABBV,2015-03-23,60.47999954223633
+901451,ABBV,2015-03-24,59.630001068115234
+901452,ABBV,2015-03-25,58.220001220703125
+901453,ABBV,2015-03-26,57.27000045776367
+901454,ABBV,2015-03-27,57.650001525878906
+901455,ABBV,2015-03-30,58.2400016784668
+901456,ABBV,2015-03-31,58.540000915527344
+901457,ABBV,2015-04-01,57.09999847412109
+901458,ABBV,2015-04-02,57.0099983215332
+901459,ABBV,2015-04-06,57.61000061035156
+901460,ABBV,2015-04-07,58.41999816894531
+901461,ABBV,2015-04-08,58.810001373291016
+901462,ABBV,2015-04-09,60.31999969482422
+901463,ABBV,2015-04-10,62.0
+901464,ABBV,2015-04-13,61.20000076293945
+901465,ABBV,2015-04-14,61.720001220703125
+901466,ABBV,2015-04-15,62.02999877929688
+901467,ABBV,2015-04-16,62.59000015258789
+901468,ABBV,2015-04-17,62.290000915527344
+901469,ABBV,2015-04-20,63.540000915527344
+901470,ABBV,2015-04-21,63.61000061035156
+901471,ABBV,2015-04-22,64.5199966430664
+901472,ABBV,2015-04-23,64.25
+901473,ABBV,2015-04-24,66.06999969482422
+901474,ABBV,2015-04-27,65.0199966430664
+901475,ABBV,2015-04-28,66.48999786376953
+901476,ABBV,2015-04-29,65.62999725341797
+901477,ABBV,2015-04-30,64.66000366210938
+901478,ABBV,2015-05-01,64.31999969482422
+901479,ABBV,2015-05-04,64.68000030517578
+901480,ABBV,2015-05-05,63.86000061035156
+901481,ABBV,2015-05-06,63.93999862670898
+901482,ABBV,2015-05-07,64.69999694824219
+901483,ABBV,2015-05-08,65.23999786376953
+901484,ABBV,2015-05-11,65.19999694824219
+901485,ABBV,2015-05-12,64.80999755859375
+901486,ABBV,2015-05-13,65.30000305175781
+901487,ABBV,2015-05-14,65.97000122070312
+901488,ABBV,2015-05-15,65.98999786376953
+901489,ABBV,2015-05-18,65.61000061035156
+901490,ABBV,2015-05-19,65.7300033569336
+901491,ABBV,2015-05-20,65.88999938964844
+901492,ABBV,2015-05-21,65.6500015258789
+901493,ABBV,2015-05-22,65.4800033569336
+901494,ABBV,2015-05-26,66.0999984741211
+901495,ABBV,2015-05-27,67.37999725341797
+901496,ABBV,2015-05-28,67.47000122070312
+901497,ABBV,2015-05-29,66.58999633789062
+901498,ABBV,2015-06-01,66.93000030517578
+901499,ABBV,2015-06-02,66.62000274658203
+901500,ABBV,2015-06-03,67.01000213623047
+901501,ABBV,2015-06-04,67.41999816894531
+901502,ABBV,2015-06-05,67.4000015258789
+901503,ABBV,2015-06-08,67.79000091552734
+901504,ABBV,2015-06-09,67.66999816894531
+901505,ABBV,2015-06-10,68.23999786376953
+901506,ABBV,2015-06-11,68.04000091552734
+901507,ABBV,2015-06-12,67.05000305175781
+901508,ABBV,2015-06-15,66.91000366210938
+901509,ABBV,2015-06-16,66.7699966430664
+901510,ABBV,2015-06-17,67.7699966430664
+901511,ABBV,2015-06-18,68.9800033569336
+901512,ABBV,2015-06-19,69.4800033569336
+901513,ABBV,2015-06-22,70.12000274658203
+901514,ABBV,2015-06-23,70.0199966430664
+901515,ABBV,2015-06-24,69.22000122070312
+901516,ABBV,2015-06-25,69.81999969482422
+901517,ABBV,2015-06-26,70.45999908447266
+901518,ABBV,2015-06-29,67.18000030517578
+901519,ABBV,2015-06-30,67.19000244140625
+901520,ABBV,2015-07-01,68.51000213623047
+901521,ABBV,2015-07-02,68.20999908447266
+901522,ABBV,2015-07-06,68.22000122070312
+901523,ABBV,2015-07-07,68.55999755859375
+901524,ABBV,2015-07-08,67.66000366210938
+901525,ABBV,2015-07-09,67.97000122070312
+901526,ABBV,2015-07-10,69.2300033569336
+901527,ABBV,2015-07-13,69.56999969482422
+901528,ABBV,2015-07-14,69.80000305175781
+901529,ABBV,2015-07-15,69.75
+901530,ABBV,2015-07-16,69.98999786376953
+901531,ABBV,2015-07-17,69.98999786376953
+901532,ABBV,2015-07-20,70.80000305175781
+901533,ABBV,2015-07-21,70.54000091552734
+901534,ABBV,2015-07-22,70.55999755859375
+901535,ABBV,2015-07-23,70.5199966430664
+901536,ABBV,2015-07-24,68.08000183105469
+901537,ABBV,2015-07-27,69.33999633789062
+901538,ABBV,2015-07-28,71.2300033569336
+901539,ABBV,2015-07-29,70.7699966430664
+901540,ABBV,2015-07-30,70.16000366210938
+901541,ABBV,2015-07-31,70.01000213623047
+901542,ABBV,2015-08-03,69.7300033569336
+901543,ABBV,2015-08-04,69.94999694824219
+901544,ABBV,2015-08-05,70.30000305175781
+901545,ABBV,2015-08-06,69.23999786376953
+901546,ABBV,2015-08-07,68.62000274658203
+901547,ABBV,2015-08-10,69.20999908447266
+901548,ABBV,2015-08-11,68.25
+901549,ABBV,2015-08-12,68.75
+901550,ABBV,2015-08-13,68.54000091552734
+901551,ABBV,2015-08-14,68.6500015258789
+901552,ABBV,2015-08-17,69.37000274658203
+901553,ABBV,2015-08-18,68.86000061035156
+901554,ABBV,2015-08-19,68.58999633789062
+901555,ABBV,2015-08-20,67.4800033569336
+901556,ABBV,2015-08-21,65.9000015258789
+901557,ABBV,2015-08-24,63.45000076293945
+901558,ABBV,2015-08-25,60.709999084472656
+901559,ABBV,2015-08-26,63.13999938964844
+901560,ABBV,2015-08-27,64.51000213623047
+901561,ABBV,2015-08-28,63.97999954223633
+901562,ABBV,2015-08-31,62.40999984741211
+901563,ABBV,2015-09-01,60.5
+901564,ABBV,2015-09-02,60.97999954223633
+901565,ABBV,2015-09-03,61.58000183105469
+901566,ABBV,2015-09-04,59.77000045776367
+901567,ABBV,2015-09-08,60.56999969482422
+901568,ABBV,2015-09-09,59.2599983215332
+901569,ABBV,2015-09-10,59.58000183105469
+901570,ABBV,2015-09-11,59.34999847412109
+901571,ABBV,2015-09-14,58.93999862670898
+901572,ABBV,2015-09-15,59.20000076293945
+901573,ABBV,2015-09-16,59.5099983215332
+901574,ABBV,2015-09-17,59.86000061035156
+901575,ABBV,2015-09-18,61.220001220703125
+901576,ABBV,2015-09-21,59.38999938964844
+901577,ABBV,2015-09-22,57.7400016784668
+901578,ABBV,2015-09-23,57.43000030517578
+901579,ABBV,2015-09-24,56.56999969482422
+901580,ABBV,2015-09-25,55.7400016784668
+901581,ABBV,2015-09-28,52.5
+901582,ABBV,2015-09-29,52.790000915527344
+901583,ABBV,2015-09-30,54.40999984741211
+901584,ABBV,2015-10-01,55.130001068115234
+901585,ABBV,2015-10-02,55.81999969482422
+901586,ABBV,2015-10-05,56.68000030517578
+901587,ABBV,2015-10-06,55.08000183105469
+901588,ABBV,2015-10-07,55.630001068115234
+901589,ABBV,2015-10-08,56.040000915527344
+901590,ABBV,2015-10-09,55.63999938964844
+901591,ABBV,2015-10-12,55.77000045776367
+901592,ABBV,2015-10-13,53.79999923706055
+901593,ABBV,2015-10-14,53.93999862670898
+901594,ABBV,2015-10-15,56.13999938964844
+901595,ABBV,2015-10-16,56.52999877929688
+901596,ABBV,2015-10-19,56.15999984741211
+901597,ABBV,2015-10-20,54.83000183105469
+901598,ABBV,2015-10-21,53.83000183105469
+901599,ABBV,2015-10-22,48.27000045776367
+901600,ABBV,2015-10-23,50.34000015258789
+901601,ABBV,2015-10-26,51.869998931884766
+901602,ABBV,2015-10-27,52.58000183105469
+901603,ABBV,2015-10-28,53.2599983215332
+901604,ABBV,2015-10-29,54.09999847412109
+901605,ABBV,2015-10-30,59.54999923706055
+901606,ABBV,2015-11-02,63.380001068115234
+901607,ABBV,2015-11-03,62.43000030517578
+901608,ABBV,2015-11-04,63.79999923706055
+901609,ABBV,2015-11-05,62.77000045776367
+901610,ABBV,2015-11-06,64.12999725341797
+901611,ABBV,2015-11-09,63.22999954223633
+901612,ABBV,2015-11-10,62.29999923706055
+901613,ABBV,2015-11-11,60.86000061035156
+901614,ABBV,2015-11-12,60.22999954223633
+901615,ABBV,2015-11-13,59.86000061035156
+901616,ABBV,2015-11-16,60.0099983215332
+901617,ABBV,2015-11-17,60.380001068115234
+901618,ABBV,2015-11-18,60.9900016784668
+901619,ABBV,2015-11-19,60.54999923706055
+901620,ABBV,2015-11-20,61.11000061035156
+901621,ABBV,2015-11-23,61.150001525878906
+901622,ABBV,2015-11-24,61.130001068115234
+901623,ABBV,2015-11-25,60.290000915527344
+901624,ABBV,2015-11-27,60.0
+901625,ABBV,2015-11-30,58.150001525878906
+901626,ABBV,2015-12-01,59.02000045776367
+901627,ABBV,2015-12-02,57.720001220703125
+901628,ABBV,2015-12-03,56.119998931884766
+901629,ABBV,2015-12-04,57.18000030517578
+901630,ABBV,2015-12-07,56.27000045776367
+901631,ABBV,2015-12-08,56.66999816894531
+901632,ABBV,2015-12-09,56.02999877929688
+901633,ABBV,2015-12-10,55.77999877929688
+901634,ABBV,2015-12-11,54.040000915527344
+901635,ABBV,2015-12-14,55.43999862670898
+901636,ABBV,2015-12-15,56.38999938964844
+901637,ABBV,2015-12-16,57.630001068115234
+901638,ABBV,2015-12-17,56.380001068115234
+901639,ABBV,2015-12-18,55.7400016784668
+901640,ABBV,2015-12-21,56.20000076293945
+901641,ABBV,2015-12-22,57.59000015258789
+901642,ABBV,2015-12-23,58.58000183105469
+901643,ABBV,2015-12-24,58.459999084472656
+901644,ABBV,2015-12-28,58.75
+901645,ABBV,2015-12-29,59.45000076293945
+901646,ABBV,2015-12-30,59.79999923706055
+901647,ABBV,2015-12-31,59.2400016784668
+901648,ABBV,2016-01-04,57.61000061035156
+901649,ABBV,2016-01-05,57.369998931884766
+901650,ABBV,2016-01-06,57.380001068115234
+901651,ABBV,2016-01-07,57.209999084472656
+901652,ABBV,2016-01-08,55.650001525878906
+901653,ABBV,2016-01-11,53.880001068115234
+901654,ABBV,2016-01-12,54.84000015258789
+901655,ABBV,2016-01-13,51.18000030517578
+901656,ABBV,2016-01-14,54.560001373291016
+901657,ABBV,2016-01-15,57.34000015258789
+901658,ABBV,2016-01-19,54.9900016784668
+901659,ABBV,2016-01-20,57.150001525878906
+901660,ABBV,2016-01-21,58.36000061035156
+901661,ABBV,2016-01-22,58.83000183105469
+901662,ABBV,2016-01-25,58.650001525878906
+901663,ABBV,2016-01-26,58.2599983215332
+901664,ABBV,2016-01-27,57.11000061035156
+901665,ABBV,2016-01-28,55.84999847412109
+901666,ABBV,2016-01-29,54.900001525878906
+901667,ABBV,2016-02-01,54.38999938964844
+901668,ABBV,2016-02-02,53.95000076293945
+901669,ABBV,2016-02-03,56.84000015258789
+901670,ABBV,2016-02-04,56.7599983215332
+901671,ABBV,2016-02-05,53.119998931884766
+901672,ABBV,2016-02-08,52.88999938964844
+901673,ABBV,2016-02-09,53.47999954223633
+901674,ABBV,2016-02-10,52.720001220703125
+901675,ABBV,2016-02-11,52.18000030517578
+901676,ABBV,2016-02-12,52.58000183105469
+901677,ABBV,2016-02-16,53.5099983215332
+901678,ABBV,2016-02-17,55.0099983215332
+901679,ABBV,2016-02-18,54.54999923706055
+901680,ABBV,2016-02-19,54.290000915527344
+901681,ABBV,2016-02-22,55.27999877929688
+901682,ABBV,2016-02-23,55.06999969482422
+901683,ABBV,2016-02-24,54.88999938964844
+901684,ABBV,2016-02-25,56.20000076293945
+901685,ABBV,2016-02-26,56.0
+901686,ABBV,2016-02-29,54.61000061035156
+901687,ABBV,2016-03-01,56.34000015258789
+901688,ABBV,2016-03-02,55.70000076293945
+901689,ABBV,2016-03-03,55.93000030517578
+901690,ABBV,2016-03-04,56.150001525878906
+901691,ABBV,2016-03-07,56.400001525878906
+901692,ABBV,2016-03-08,55.31999969482422
+901693,ABBV,2016-03-09,56.38999938964844
+901694,ABBV,2016-03-10,56.22999954223633
+901695,ABBV,2016-03-11,57.72999954223633
+901696,ABBV,2016-03-14,57.209999084472656
+901697,ABBV,2016-03-15,55.619998931884766
+901698,ABBV,2016-03-16,56.310001373291016
+901699,ABBV,2016-03-17,55.31999969482422
+901700,ABBV,2016-03-18,56.56999969482422
+901701,ABBV,2016-03-21,56.0099983215332
+901702,ABBV,2016-03-22,57.5
+901703,ABBV,2016-03-23,56.36000061035156
+901704,ABBV,2016-03-24,56.119998931884766
+901705,ABBV,2016-03-28,56.11000061035156
+901706,ABBV,2016-03-29,57.04999923706055
+901707,ABBV,2016-03-30,57.0
+901708,ABBV,2016-03-31,57.119998931884766
+901709,ABBV,2016-04-01,57.41999816894531
+901710,ABBV,2016-04-04,59.209999084472656
+901711,ABBV,2016-04-05,58.540000915527344
+901712,ABBV,2016-04-06,59.88999938964844
+901713,ABBV,2016-04-07,59.29999923706055
+901714,ABBV,2016-04-08,58.470001220703125
+901715,ABBV,2016-04-11,58.5
+901716,ABBV,2016-04-12,59.88999938964844
+901717,ABBV,2016-04-13,59.060001373291016
+901718,ABBV,2016-04-14,59.27999877929688
+901719,ABBV,2016-04-15,59.5099983215332
+901720,ABBV,2016-04-18,59.880001068115234
+901721,ABBV,2016-04-19,60.16999816894531
+901722,ABBV,2016-04-20,60.47999954223633
+901723,ABBV,2016-04-21,61.369998931884766
+901724,ABBV,2016-04-22,61.41999816894531
+901725,ABBV,2016-04-25,60.970001220703125
+901726,ABBV,2016-04-26,60.93000030517578
+901727,ABBV,2016-04-27,60.70000076293945
+901728,ABBV,2016-04-28,61.20000076293945
+901729,ABBV,2016-04-29,61.0
+901730,ABBV,2016-05-02,61.43999862670898
+901731,ABBV,2016-05-03,61.77000045776367
+901732,ABBV,2016-05-04,61.459999084472656
+901733,ABBV,2016-05-05,62.34000015258789
+901734,ABBV,2016-05-06,62.5099983215332
+901735,ABBV,2016-05-09,63.70000076293945
+901736,ABBV,2016-05-10,63.7400016784668
+901737,ABBV,2016-05-11,62.70000076293945
+901738,ABBV,2016-05-12,62.4900016784668
+901739,ABBV,2016-05-13,62.0
+901740,ABBV,2016-05-16,62.45000076293945
+901741,ABBV,2016-05-17,60.25
+901742,ABBV,2016-05-18,60.459999084472656
+901743,ABBV,2016-05-19,59.27999877929688
+901744,ABBV,2016-05-20,59.68999862670898
+901745,ABBV,2016-05-23,59.29999923706055
+901746,ABBV,2016-05-24,60.70000076293945
+901747,ABBV,2016-05-25,61.220001220703125
+901748,ABBV,2016-05-26,61.900001525878906
+901749,ABBV,2016-05-27,62.709999084472656
+901750,ABBV,2016-05-31,62.93000030517578
+901751,ABBV,2016-06-01,62.83000183105469
+901752,ABBV,2016-06-02,65.08999633789062
+901753,ABBV,2016-06-03,65.0
+901754,ABBV,2016-06-06,62.81999969482422
+901755,ABBV,2016-06-07,63.09999847412109
+901756,ABBV,2016-06-08,61.72999954223633
+901757,ABBV,2016-06-09,60.75
+901758,ABBV,2016-06-10,61.0
+901759,ABBV,2016-06-13,59.93000030517578
+901760,ABBV,2016-06-14,59.900001525878906
+901761,ABBV,2016-06-15,60.400001525878906
+901762,ABBV,2016-06-16,60.900001525878906
+901763,ABBV,2016-06-17,60.0099983215332
+901764,ABBV,2016-06-20,60.11000061035156
+901765,ABBV,2016-06-21,59.97999954223633
+901766,ABBV,2016-06-22,60.38999938964844
+901767,ABBV,2016-06-23,61.310001373291016
+901768,ABBV,2016-06-24,59.86000061035156
+901769,ABBV,2016-06-27,58.68000030517578
+901770,ABBV,2016-06-28,59.9900016784668
+901771,ABBV,2016-06-29,61.810001373291016
+901772,ABBV,2016-06-30,61.90999984741211
+901773,ABBV,2016-07-01,62.709999084472656
+901774,ABBV,2016-07-05,61.91999816894531
+901775,ABBV,2016-07-06,63.369998931884766
+901776,ABBV,2016-07-07,63.43000030517578
+901777,ABBV,2016-07-08,64.16000366210938
+901778,ABBV,2016-07-11,64.3499984741211
+901779,ABBV,2016-07-12,65.5
+901780,ABBV,2016-07-13,64.7699966430664
+901781,ABBV,2016-07-14,63.619998931884766
+901782,ABBV,2016-07-15,63.31999969482422
+901783,ABBV,2016-07-18,63.560001373291016
+901784,ABBV,2016-07-19,63.31999969482422
+901785,ABBV,2016-07-20,63.40999984741211
+901786,ABBV,2016-07-21,63.88999938964844
+901787,ABBV,2016-07-22,63.810001373291016
+901788,ABBV,2016-07-25,64.31999969482422
+901789,ABBV,2016-07-26,64.44999694824219
+901790,ABBV,2016-07-27,64.9000015258789
+901791,ABBV,2016-07-28,64.72000122070312
+901792,ABBV,2016-07-29,66.2300033569336
+901793,ABBV,2016-08-01,66.94000244140625
+901794,ABBV,2016-08-02,66.77999877929688
+901795,ABBV,2016-08-03,66.56999969482422
+901796,ABBV,2016-08-04,66.0999984741211
+901797,ABBV,2016-08-05,66.54000091552734
+901798,ABBV,2016-08-08,66.33999633789062
+901799,ABBV,2016-08-09,66.76000213623047
+901800,ABBV,2016-08-10,66.43000030517578
+901801,ABBV,2016-08-11,66.94999694824219
+901802,ABBV,2016-08-12,67.19000244140625
+901803,ABBV,2016-08-15,67.38999938964844
+901804,ABBV,2016-08-16,66.73999786376953
+901805,ABBV,2016-08-17,66.83000183105469
+901806,ABBV,2016-08-18,66.7699966430664
+901807,ABBV,2016-08-19,67.0999984741211
+901808,ABBV,2016-08-22,67.01000213623047
+901809,ABBV,2016-08-23,66.16999816894531
+901810,ABBV,2016-08-24,65.05999755859375
+901811,ABBV,2016-08-25,64.72000122070312
+901812,ABBV,2016-08-26,64.61000061035156
+901813,ABBV,2016-08-29,64.51000213623047
+901814,ABBV,2016-08-30,64.16000366210938
+901815,ABBV,2016-08-31,64.0999984741211
+901816,ABBV,2016-09-01,64.02999877929688
+901817,ABBV,2016-09-02,64.12000274658203
+901818,ABBV,2016-09-06,64.61000061035156
+901819,ABBV,2016-09-07,64.97000122070312
+901820,ABBV,2016-09-08,64.05999755859375
+901821,ABBV,2016-09-09,63.36000061035156
+901822,ABBV,2016-09-12,64.08000183105469
+901823,ABBV,2016-09-13,63.34000015258789
+901824,ABBV,2016-09-14,63.34000015258789
+901825,ABBV,2016-09-15,63.34999847412109
+901826,ABBV,2016-09-16,63.27000045776367
+901827,ABBV,2016-09-19,62.90999984741211
+901828,ABBV,2016-09-20,63.27999877929688
+901829,ABBV,2016-09-21,64.0999984741211
+901830,ABBV,2016-09-22,65.08000183105469
+901831,ABBV,2016-09-23,64.9800033569336
+901832,ABBV,2016-09-26,64.06999969482422
+901833,ABBV,2016-09-27,64.56999969482422
+901834,ABBV,2016-09-28,64.22000122070312
+901835,ABBV,2016-09-29,62.81999969482422
+901836,ABBV,2016-09-30,63.06999969482422
+901837,ABBV,2016-10-03,63.22999954223633
+901838,ABBV,2016-10-04,63.0
+901839,ABBV,2016-10-05,63.38999938964844
+901840,ABBV,2016-10-06,62.83000183105469
+901841,ABBV,2016-10-07,62.93000030517578
+901842,ABBV,2016-10-10,63.310001373291016
+901843,ABBV,2016-10-11,62.38999938964844
+901844,ABBV,2016-10-12,61.209999084472656
+901845,ABBV,2016-10-13,61.150001525878906
+901846,ABBV,2016-10-14,60.16999816894531
+901847,ABBV,2016-10-17,60.13999938964844
+901848,ABBV,2016-10-18,61.54999923706055
+901849,ABBV,2016-10-19,61.43000030517578
+901850,ABBV,2016-10-20,61.7599983215332
+901851,ABBV,2016-10-21,60.97999954223633
+901852,ABBV,2016-10-24,61.119998931884766
+901853,ABBV,2016-10-25,61.54999923706055
+901854,ABBV,2016-10-26,61.02000045776367
+901855,ABBV,2016-10-27,61.459999084472656
+901856,ABBV,2016-10-28,57.59999847412109
+901857,ABBV,2016-10-31,55.77999877929688
+901858,ABBV,2016-11-01,56.45000076293945
+901859,ABBV,2016-11-02,56.790000915527344
+901860,ABBV,2016-11-03,55.88999938964844
+901861,ABBV,2016-11-04,56.040000915527344
+901862,ABBV,2016-11-07,58.90999984741211
+901863,ABBV,2016-11-08,58.810001373291016
+901864,ABBV,2016-11-09,62.63999938964844
+901865,ABBV,2016-11-10,64.0
+901866,ABBV,2016-11-11,63.09999847412109
+901867,ABBV,2016-11-14,62.970001220703125
+901868,ABBV,2016-11-15,62.869998931884766
+901869,ABBV,2016-11-16,61.540000915527344
+901870,ABBV,2016-11-17,61.70000076293945
+901871,ABBV,2016-11-18,60.52000045776367
+901872,ABBV,2016-11-21,60.41999816894531
+901873,ABBV,2016-11-22,58.93000030517578
+901874,ABBV,2016-11-23,60.18000030517578
+901875,ABBV,2016-11-25,60.5099983215332
+901876,ABBV,2016-11-28,59.459999084472656
+901877,ABBV,2016-11-29,61.59000015258789
+901878,ABBV,2016-11-30,60.79999923706055
+901879,ABBV,2016-12-01,59.15999984741211
+901880,ABBV,2016-12-02,59.43000030517578
+901881,ABBV,2016-12-05,60.86000061035156
+901882,ABBV,2016-12-06,61.619998931884766
+901883,ABBV,2016-12-07,59.9900016784668
+901884,ABBV,2016-12-08,60.900001525878906
+901885,ABBV,2016-12-09,61.540000915527344
+901886,ABBV,2016-12-12,62.040000915527344
+901887,ABBV,2016-12-13,61.9900016784668
+901888,ABBV,2016-12-14,61.66999816894531
+901889,ABBV,2016-12-15,62.02000045776367
+901890,ABBV,2016-12-16,62.220001220703125
+901891,ABBV,2016-12-19,62.220001220703125
+901892,ABBV,2016-12-20,62.15999984741211
+901893,ABBV,2016-12-21,61.45000076293945
+901894,ABBV,2016-12-22,61.65999984741211
+901895,ABBV,2016-12-23,62.34000015258789
+901896,ABBV,2016-12-27,62.5
+901897,ABBV,2016-12-28,62.27000045776367
+901898,ABBV,2016-12-29,62.72999954223633
+901899,ABBV,2016-12-30,62.619998931884766
+901900,ABBV,2017-01-03,62.40999984741211
+901901,ABBV,2017-01-04,63.290000915527344
+901902,ABBV,2017-01-05,63.77000045776367
+901903,ABBV,2017-01-06,63.790000915527344
+901904,ABBV,2017-01-09,64.20999908447266
+901905,ABBV,2017-01-10,64.06999969482422
+901906,ABBV,2017-01-11,61.13999938964844
+901907,ABBV,2017-01-12,61.27999877929688
+901908,ABBV,2017-01-13,61.9900016784668
+901909,ABBV,2017-01-17,61.86000061035156
+901910,ABBV,2017-01-18,61.65999984741211
+901911,ABBV,2017-01-19,61.380001068115234
+901912,ABBV,2017-01-20,61.150001525878906
+901913,ABBV,2017-01-23,60.959999084472656
+901914,ABBV,2017-01-24,60.58000183105469
+901915,ABBV,2017-01-25,61.380001068115234
+901916,ABBV,2017-01-26,61.27000045776367
+901917,ABBV,2017-01-27,60.0
+901918,ABBV,2017-01-30,60.43000030517578
+901919,ABBV,2017-01-31,61.11000061035156
+901920,ABBV,2017-02-01,60.88999938964844
+901921,ABBV,2017-02-02,60.88999938964844
+901922,ABBV,2017-02-03,60.66999816894531
+901923,ABBV,2017-02-06,60.650001525878906
+901924,ABBV,2017-02-07,60.560001373291016
+901925,ABBV,2017-02-08,60.52000045776367
+901926,ABBV,2017-02-09,60.84000015258789
+901927,ABBV,2017-02-10,60.41999816894531
+901928,ABBV,2017-02-13,60.5099983215332
+901929,ABBV,2017-02-14,60.81999969482422
+901930,ABBV,2017-02-15,61.650001525878906
+901931,ABBV,2017-02-16,61.47999954223633
+901932,ABBV,2017-02-17,61.77000045776367
+901933,ABBV,2017-02-21,61.83000183105469
+901934,ABBV,2017-02-22,61.36000061035156
+901935,ABBV,2017-02-23,61.93999862670898
+901936,ABBV,2017-02-24,62.09000015258789
+901937,ABBV,2017-02-27,62.220001220703125
+901938,ABBV,2017-02-28,61.84000015258789
+901939,ABBV,2017-03-01,62.83000183105469
+901940,ABBV,2017-03-02,63.25
+901941,ABBV,2017-03-03,63.34000015258789
+901942,ABBV,2017-03-06,63.54999923706055
+901943,ABBV,2017-03-07,63.68999862670898
+901944,ABBV,2017-03-08,64.13999938964844
+901945,ABBV,2017-03-09,64.5
+901946,ABBV,2017-03-10,65.87999725341797
+901947,ABBV,2017-03-13,65.8499984741211
+901948,ABBV,2017-03-14,65.66999816894531
+901949,ABBV,2017-03-15,66.55000305175781
+901950,ABBV,2017-03-16,65.9000015258789
+901951,ABBV,2017-03-17,65.69000244140625
+901952,ABBV,2017-03-20,65.80000305175781
+901953,ABBV,2017-03-21,65.3499984741211
+901954,ABBV,2017-03-22,65.5199966430664
+901955,ABBV,2017-03-23,65.6500015258789
+901956,ABBV,2017-03-24,65.62000274658203
+901957,ABBV,2017-03-27,66.0999984741211
+901958,ABBV,2017-03-28,65.9800033569336
+901959,ABBV,2017-03-29,65.7699966430664
+901960,ABBV,2017-03-30,65.45999908447266
+901961,ABBV,2017-03-31,65.16000366210938
+901962,ABBV,2017-04-03,65.02999877929688
+901963,ABBV,2017-04-04,65.11000061035156
+901964,ABBV,2017-04-05,64.95999908447266
+901965,ABBV,2017-04-06,65.08000183105469
+901966,ABBV,2017-04-07,65.54000091552734
+901967,ABBV,2017-04-10,64.97000122070312
+901968,ABBV,2017-04-11,64.18000030517578
+901969,ABBV,2017-04-12,64.37000274658203
+901970,ABBV,2017-04-13,64.12999725341797
+901971,ABBV,2017-04-17,64.30999755859375
+901972,ABBV,2017-04-18,63.650001525878906
+901973,ABBV,2017-04-19,63.45000076293945
+901974,ABBV,2017-04-20,63.77999877929688
+901975,ABBV,2017-04-21,63.81999969482422
+901976,ABBV,2017-04-24,64.66000366210938
+901977,ABBV,2017-04-25,65.0999984741211
+901978,ABBV,2017-04-26,65.04000091552734
+901979,ABBV,2017-04-27,66.06999969482422
+901980,ABBV,2017-04-28,65.94000244140625
+901981,ABBV,2017-05-01,66.4800033569336
+901982,ABBV,2017-05-02,66.62999725341797
+901983,ABBV,2017-05-03,66.73999786376953
+901984,ABBV,2017-05-04,67.2300033569336
+901985,ABBV,2017-05-05,66.98999786376953
+901986,ABBV,2017-05-08,66.20999908447266
+901987,ABBV,2017-05-09,66.16999816894531
+901988,ABBV,2017-05-10,65.9800033569336
+901989,ABBV,2017-05-11,65.30000305175781
+901990,ABBV,2017-05-12,66.05999755859375
+901991,ABBV,2017-05-15,66.66999816894531
+901992,ABBV,2017-05-16,66.8499984741211
+901993,ABBV,2017-05-17,65.37000274658203
+901994,ABBV,2017-05-18,65.62999725341797
+901995,ABBV,2017-05-19,65.58000183105469
+901996,ABBV,2017-05-22,65.44000244140625
+901997,ABBV,2017-05-23,65.83999633789062
+901998,ABBV,2017-05-24,65.93000030517578
+901999,ABBV,2017-05-25,66.31999969482422
+902000,ABBV,2017-05-26,66.05999755859375
+902001,ABBV,2017-05-30,66.0199966430664
+902002,ABBV,2017-05-31,66.0199966430664
+902003,ABBV,2017-06-01,66.70999908447266
+902004,ABBV,2017-06-02,67.25
+902005,ABBV,2017-06-05,67.51000213623047
+902006,ABBV,2017-06-06,67.87000274658203
+902007,ABBV,2017-06-07,68.75
+902008,ABBV,2017-06-08,68.76000213623047
+902009,ABBV,2017-06-09,69.66999816894531
+902010,ABBV,2017-06-12,69.52999877929688
+902011,ABBV,2017-06-13,69.66999816894531
+902012,ABBV,2017-06-14,70.5199966430664
+902013,ABBV,2017-06-15,70.5999984741211
+902014,ABBV,2017-06-16,71.05000305175781
+902015,ABBV,2017-06-19,71.33999633789062
+902016,ABBV,2017-06-20,71.22000122070312
+902017,ABBV,2017-06-21,71.33999633789062
+902018,ABBV,2017-06-22,73.18000030517578
+902019,ABBV,2017-06-23,72.63999938964844
+902020,ABBV,2017-06-26,72.73999786376953
+902021,ABBV,2017-06-27,72.38999938964844
+902022,ABBV,2017-06-28,72.91999816894531
+902023,ABBV,2017-06-29,72.4800033569336
+902024,ABBV,2017-06-30,72.51000213623047
+902025,ABBV,2017-07-03,72.41999816894531
+902026,ABBV,2017-07-05,72.4800033569336
+902027,ABBV,2017-07-06,71.7300033569336
+902028,ABBV,2017-07-07,72.02999877929688
+902029,ABBV,2017-07-10,71.83000183105469
+902030,ABBV,2017-07-11,71.83999633789062
+902031,ABBV,2017-07-12,71.87999725341797
+902032,ABBV,2017-07-13,72.62999725341797
+902033,ABBV,2017-07-14,73.11000061035156
+902034,ABBV,2017-07-17,72.69999694824219
+902035,ABBV,2017-07-18,72.2300033569336
+902036,ABBV,2017-07-19,72.7699966430664
+902037,ABBV,2017-07-20,74.01000213623047
+902038,ABBV,2017-07-21,74.62999725341797
+902039,ABBV,2017-07-24,73.91000366210938
+902040,ABBV,2017-07-25,72.5199966430664
+902041,ABBV,2017-07-26,72.58999633789062
+902042,ABBV,2017-07-27,71.7300033569336
+902043,ABBV,2017-07-28,70.44000244140625
+902044,ABBV,2017-07-31,69.91000366210938
+902045,ABBV,2017-08-01,70.37999725341797
+902046,ABBV,2017-08-02,70.70999908447266
+902047,ABBV,2017-08-03,70.98999786376953
+902048,ABBV,2017-08-04,70.98999786376953
+902049,ABBV,2017-08-07,71.22000122070312
+902050,ABBV,2017-08-08,71.47000122070312
+902051,ABBV,2017-08-09,72.0199966430664
+902052,ABBV,2017-08-10,70.44000244140625
+902053,ABBV,2017-08-11,70.62999725341797
+902054,ABBV,2017-08-14,70.81999969482422
+902055,ABBV,2017-08-15,70.33999633789062
+902056,ABBV,2017-08-16,70.41999816894531
+902057,ABBV,2017-08-17,69.8499984741211
+902058,ABBV,2017-08-18,69.95999908447266
+902059,ABBV,2017-08-21,70.69999694824219
+902060,ABBV,2017-08-22,71.75
+902061,ABBV,2017-08-23,71.5199966430664
+902062,ABBV,2017-08-24,72.11000061035156
+902063,ABBV,2017-08-25,72.4800033569336
+902064,ABBV,2017-08-28,73.31999969482422
+902065,ABBV,2017-08-29,73.88999938964844
+902066,ABBV,2017-08-30,73.91999816894531
+902067,ABBV,2017-08-31,75.30000305175781
+902068,ABBV,2017-09-01,75.41999816894531
+902069,ABBV,2017-09-05,75.25
+902070,ABBV,2017-09-06,77.05000305175781
+902071,ABBV,2017-09-07,81.77999877929688
+902072,ABBV,2017-09-08,85.33999633789062
+902073,ABBV,2017-09-11,87.0
+902074,ABBV,2017-09-12,87.75
+902075,ABBV,2017-09-13,88.47000122070312
+902076,ABBV,2017-09-14,89.22000122070312
+902077,ABBV,2017-09-15,87.37000274658203
+902078,ABBV,2017-09-18,85.31999969482422
+902079,ABBV,2017-09-19,86.37000274658203
+902080,ABBV,2017-09-20,87.41000366210938
+902081,ABBV,2017-09-21,87.41000366210938
+902082,ABBV,2017-09-22,87.4800033569336
+902083,ABBV,2017-09-25,86.56999969482422
+902084,ABBV,2017-09-26,85.3499984741211
+902085,ABBV,2017-09-27,84.75
+902086,ABBV,2017-09-28,88.95999908447266
+902087,ABBV,2017-09-29,88.86000061035156
+902088,ABBV,2017-10-02,90.38999938964844
+902089,ABBV,2017-10-03,89.69999694824219
+902090,ABBV,2017-10-04,89.9000015258789
+902091,ABBV,2017-10-05,90.18000030517578
+902092,ABBV,2017-10-06,90.48999786376952
+902093,ABBV,2017-10-09,90.77999877929688
+902094,ABBV,2017-10-10,91.16999816894533
+902095,ABBV,2017-10-11,92.37999725341795
+902096,ABBV,2017-10-12,91.41999816894533
+902097,ABBV,2017-10-13,90.66999816894533
+902098,ABBV,2017-10-16,91.04000091552734
+902099,ABBV,2017-10-17,92.16999816894533
+902100,ABBV,2017-10-18,96.04000091552734
+902101,ABBV,2017-10-19,96.4800033569336
+902102,ABBV,2017-10-20,96.0999984741211
+902103,ABBV,2017-10-23,94.51000213623048
+902104,ABBV,2017-10-24,91.69000244140624
+902105,ABBV,2017-10-25,91.7699966430664
+902106,ABBV,2017-10-26,89.55999755859375
+902107,ABBV,2017-10-27,91.93000030517578
+902108,ABBV,2017-10-30,90.95999908447266
+902109,ABBV,2017-10-31,90.25
+902110,ABBV,2017-11-01,92.44000244140624
+902111,ABBV,2017-11-02,91.0199966430664
+902112,ABBV,2017-11-03,92.30999755859376
+902113,ABBV,2017-11-06,92.95999908447266
+902114,ABBV,2017-11-07,93.95999908447266
+902115,ABBV,2017-11-08,95.70999908447266
+902116,ABBV,2017-11-09,95.88999938964844
+902117,ABBV,2017-11-10,95.43000030517578
+902118,ABBV,2017-11-13,95.12000274658205
+902119,ABBV,2017-11-14,94.75
+902120,ABBV,2017-11-15,93.76000213623048
+902121,ABBV,2017-11-16,94.47000122070312
+902122,ABBV,2017-11-17,93.61000061035156
+902123,ABBV,2017-11-20,93.5999984741211
+902124,ABBV,2017-11-21,94.68000030517578
+902125,ABBV,2017-11-22,94.47000122070312
+902126,ABBV,2017-11-24,94.72000122070312
+902127,ABBV,2017-11-27,95.41999816894533
+902128,ABBV,2017-11-28,95.41999816894533
+902129,ABBV,2017-11-29,95.81999969482422
+902130,ABBV,2017-11-30,96.91999816894533
+902131,ABBV,2017-12-01,96.31999969482422
+902132,ABBV,2017-12-04,95.22000122070312
+902133,ABBV,2017-12-05,95.41000366210938
+902134,ABBV,2017-12-06,94.4000015258789
+902135,ABBV,2017-12-07,94.23999786376952
+902136,ABBV,2017-12-08,95.9499969482422
+902137,ABBV,2017-12-11,96.47000122070312
+902138,ABBV,2017-12-12,96.3000030517578
+902139,ABBV,2017-12-13,97.3499984741211
+902140,ABBV,2017-12-14,96.3000030517578
+902141,ABBV,2017-12-15,97.4499969482422
+902142,ABBV,2017-12-18,98.19000244140624
+902143,ABBV,2017-12-19,97.91999816894533
+902144,ABBV,2017-12-20,97.41000366210938
+902145,ABBV,2017-12-21,97.91000366210938
+902146,ABBV,2017-12-22,98.20999908447266
+902147,ABBV,2017-12-26,97.75
+902148,ABBV,2017-12-27,98.08999633789062
+902149,ABBV,2017-12-28,97.79000091552734
+902150,ABBV,2017-12-29,96.70999908447266
+902151,ABBV,2018-01-02,98.41000366210938
+902152,ABBV,2018-01-03,99.9499969482422
+902153,ABBV,2018-01-04,99.37999725341795
+902154,ABBV,2018-01-05,101.11000061035156
+902155,ABBV,2018-01-08,99.48999786376952
+902156,ABBV,2018-01-09,100.23999786376952
+902157,ABBV,2018-01-10,99.69000244140624
+902158,ABBV,2018-01-11,99.2699966430664
+902159,ABBV,2018-01-12,100.33999633789062
+902160,ABBV,2018-01-16,102.48999786376952
+902161,ABBV,2018-01-17,104.36000061035156
+902162,ABBV,2018-01-18,103.80999755859376
+902163,ABBV,2018-01-19,104.63999938964844
+902164,ABBV,2018-01-22,106.48999786376952
+902165,ABBV,2018-01-23,105.37999725341795
+902166,ABBV,2018-01-24,105.51000213623048
+902167,ABBV,2018-01-25,108.3000030517578
+902168,ABBV,2018-01-26,123.20999908447266
+902169,ABBV,2018-01-29,122.30999755859376
+902170,ABBV,2018-01-30,115.87999725341795
+902171,ABBV,2018-01-31,112.22000122070312
+902172,ABBV,2018-02-01,116.33999633789062
+902173,ABBV,2018-02-02,115.16999816894533
+902174,ABBV,2018-02-05,109.51000213623048
+902175,ABBV,2018-02-06,111.1999969482422
+902176,ABBV,2018-02-07,113.62000274658205
+902177,ABBV,2018-02-08,108.4800033569336
+902178,ABBV,2018-02-09,111.3000030517578
+902179,ABBV,2018-02-12,111.93000030517578
+902180,ABBV,2018-02-13,111.86000061035156
+902181,ABBV,2018-02-14,113.08000183105467
+902182,ABBV,2018-02-15,114.9000015258789
+902183,ABBV,2018-02-16,118.5999984741211
+902184,ABBV,2018-02-20,117.9800033569336
+902185,ABBV,2018-02-21,117.91000366210938
+902186,ABBV,2018-02-22,117.55999755859376
+902187,ABBV,2018-02-23,118.75
+902188,ABBV,2018-02-26,121.54000091552734
+902189,ABBV,2018-02-27,118.26000213623048
+902190,ABBV,2018-02-28,115.83000183105467
+902191,ABBV,2018-03-01,113.83999633789062
+902192,ABBV,2018-03-02,115.04000091552734
+902193,ABBV,2018-03-05,115.66000366210938
+902194,ABBV,2018-03-06,114.55999755859376
+902195,ABBV,2018-03-07,114.72000122070312
+902196,ABBV,2018-03-08,117.01000213623048
+902197,ABBV,2018-03-09,119.29000091552734
+902198,ABBV,2018-03-12,118.3000030517578
+902199,ABBV,2018-03-13,119.75
+902200,ABBV,2018-03-14,118.94000244140624
+902201,ABBV,2018-03-15,114.93000030517578
+902202,ABBV,2018-03-16,113.70999908447266
+902203,ABBV,2018-03-19,112.02999877929688
+902204,ABBV,2018-03-20,112.6500015258789
+902205,ABBV,2018-03-21,112.4499969482422
+902206,ABBV,2018-03-22,98.0999984741211
+902207,ABBV,2018-03-23,97.45999908447266
+902208,ABBV,2018-03-26,95.27999877929688
+902209,ABBV,2018-03-27,92.01000213623048
+902210,ABBV,2018-03-28,94.2699966430664
+902211,ABBV,2018-03-29,94.6500015258789
+902212,ABBV,2018-04-02,91.45999908447266
+902213,ABBV,2018-04-03,90.58999633789062
+902214,ABBV,2018-04-04,92.94000244140624
+902215,ABBV,2018-04-05,92.20999908447266
+902216,ABBV,2018-04-06,89.77999877929688
+902217,ABBV,2018-04-09,90.4800033569336
+902218,ABBV,2018-04-10,93.62000274658205
+902219,ABBV,2018-04-11,93.63999938964844
+902220,ABBV,2018-04-12,92.12000274658205
+902221,ABBV,2018-04-13,91.83000183105467
+902222,ABBV,2018-04-16,92.5999984741211
+902223,ABBV,2018-04-17,93.58999633789062
+902224,ABBV,2018-04-18,94.31999969482422
+902225,ABBV,2018-04-19,93.01000213623048
+902226,ABBV,2018-04-20,92.5999984741211
+902227,ABBV,2018-04-23,93.16999816894533
+902228,ABBV,2018-04-24,91.36000061035156
+902229,ABBV,2018-04-25,91.87000274658205
+902230,ABBV,2018-04-26,97.44000244140624
+902231,ABBV,2018-04-27,98.7300033569336
+902232,ABBV,2018-04-30,96.5500030517578
+902233,ABBV,2018-05-01,102.06999969482422
+902234,ABBV,2018-05-02,100.37000274658205
+902235,ABBV,2018-05-03,100.27999877929688
+902236,ABBV,2018-05-04,100.16999816894533
+902237,ABBV,2018-05-07,99.62999725341795
+902238,ABBV,2018-05-08,99.4000015258789
+902239,ABBV,2018-05-09,101.18000030517578
+902240,ABBV,2018-05-10,102.8499984741211
+902241,ABBV,2018-05-11,104.18000030517578
+902242,ABBV,2018-05-14,105.88999938964844
+902243,ABBV,2018-05-15,104.18000030517578
+902244,ABBV,2018-05-16,105.04000091552734
+902245,ABBV,2018-05-17,105.31999969482422
+902246,ABBV,2018-05-18,105.9800033569336
+902247,ABBV,2018-05-21,106.2300033569336
+902248,ABBV,2018-05-22,106.2300033569336
+902249,ABBV,2018-05-23,105.5999984741211
+902250,ABBV,2018-05-24,103.13999938964844
+902251,ABBV,2018-05-25,101.08000183105467
+902252,ABBV,2018-05-29,99.47000122070312
+902253,ABBV,2018-05-30,103.01000213623048
+902254,ABBV,2018-05-31,98.94000244140624
+902255,ABBV,2018-06-01,98.0500030517578
+902256,ABBV,2018-06-04,99.0999984741211
+902257,ABBV,2018-06-05,99.23999786376952
+902258,ABBV,2018-06-06,99.9800033569336
+902259,ABBV,2018-06-07,99.31999969482422
+902260,ABBV,2018-06-08,100.43000030517578
+902261,ABBV,2018-06-11,99.7699966430664
+902262,ABBV,2018-06-12,98.91000366210938
+902263,ABBV,2018-06-13,97.58000183105467
+902264,ABBV,2018-06-14,98.75
+902265,ABBV,2018-06-15,99.56999969482422
+902266,ABBV,2018-06-18,98.4800033569336
+902267,ABBV,2018-06-19,98.01000213623048
+902268,ABBV,2018-06-20,98.25
+902269,ABBV,2018-06-21,95.5500030517578
+902270,ABBV,2018-06-22,93.48999786376952
+902271,ABBV,2018-06-25,93.0500030517578
+902272,ABBV,2018-06-26,92.12000274658205
+902273,ABBV,2018-06-27,91.51000213623048
+902274,ABBV,2018-06-28,92.43000030517578
+902275,ABBV,2018-06-29,92.6500015258789
+902276,ABBV,2018-07-02,93.11000061035156
+902277,ABBV,2018-07-03,93.61000061035156
+902278,ABBV,2018-07-05,94.4800033569336
+902279,ABBV,2018-07-06,96.91999816894533
+902280,ABBV,2018-07-09,97.04000091552734
+902281,ABBV,2018-07-10,98.83999633789062
+902282,ABBV,2018-07-11,94.95999908447266
+902283,ABBV,2018-07-12,95.61000061035156
+902284,ABBV,2018-07-13,96.62999725341795
+902285,ABBV,2018-07-16,96.25
+902286,ABBV,2018-07-17,95.41000366210938
+902287,ABBV,2018-07-18,94.4000015258789
+902288,ABBV,2018-07-19,89.94999694824219
+902289,ABBV,2018-07-20,88.91000366210938
+902290,ABBV,2018-07-23,89.4000015258789
+902291,ABBV,2018-07-24,91.54000091552734
+902292,ABBV,2018-07-25,93.12000274658205
+902293,ABBV,2018-07-26,93.94000244140624
+902294,ABBV,2018-07-27,90.55999755859376
+902295,ABBV,2018-07-30,91.4499969482422
+902296,ABBV,2018-07-31,92.2300033569336
+902297,ABBV,2018-08-01,93.91000366210938
+902298,ABBV,2018-08-02,95.12000274658205
+902299,ABBV,2018-08-03,96.52999877929688
+902300,ABBV,2018-08-06,97.05999755859376
+902301,ABBV,2018-08-07,94.05999755859376
+902302,ABBV,2018-08-08,93.7300033569336
+902303,ABBV,2018-08-09,95.47000122070312
+902304,ABBV,2018-08-10,95.8000030517578
+902305,ABBV,2018-08-13,96.77999877929688
+902306,ABBV,2018-08-14,95.91999816894533
+902307,ABBV,2018-08-15,97.4499969482422
+902308,ABBV,2018-08-16,98.22000122070312
+902309,ABBV,2018-08-17,98.80999755859376
+902310,ABBV,2018-08-20,97.62999725341795
+902311,ABBV,2018-08-21,97.73999786376952
+902312,ABBV,2018-08-22,97.63999938964844
+902313,ABBV,2018-08-23,97.1500015258789
+902314,ABBV,2018-08-24,97.4000015258789
+902315,ABBV,2018-08-27,98.0199966430664
+902316,ABBV,2018-08-28,97.26000213623048
+902317,ABBV,2018-08-29,97.58000183105467
+902318,ABBV,2018-08-30,96.79000091552734
+902319,ABBV,2018-08-31,95.9800033569336
+902320,ABBV,2018-09-04,94.55999755859376
+902321,ABBV,2018-09-05,95.19000244140624
+902322,ABBV,2018-09-06,93.73999786376952
+902323,ABBV,2018-09-07,94.16999816894533
+902324,ABBV,2018-09-10,93.81999969482422
+902325,ABBV,2018-09-11,93.18000030517578
+902326,ABBV,2018-09-12,93.23999786376952
+902327,ABBV,2018-09-13,96.33000183105467
+902328,ABBV,2018-09-14,95.68000030517578
+902329,ABBV,2018-09-17,95.37000274658205
+902330,ABBV,2018-09-18,92.61000061035156
+902331,ABBV,2018-09-19,91.0199966430664
+902332,ABBV,2018-09-20,92.68000030517578
+902333,ABBV,2018-09-21,92.26000213623048
+902334,ABBV,2018-09-24,93.41999816894533
+902335,ABBV,2018-09-25,93.77999877929688
+902336,ABBV,2018-09-26,94.18000030517578
+902337,ABBV,2018-09-27,94.13999938964844
+902338,ABBV,2018-09-28,94.58000183105467
+902339,ABBV,2018-10-01,95.0
+902340,ABBV,2018-10-02,94.2300033569336
+902341,ABBV,2018-10-03,96.01000213623048
+902342,ABBV,2018-10-04,93.83999633789062
+902343,ABBV,2018-10-05,94.37999725341795
+902344,ABBV,2018-10-08,94.80999755859376
+902345,ABBV,2018-10-09,94.56999969482422
+902346,ABBV,2018-10-10,93.08000183105467
+902347,ABBV,2018-10-11,90.6999969482422
+902348,ABBV,2018-10-12,90.69000244140624
+902349,ABBV,2018-10-15,89.18000030517578
+902350,ABBV,2018-10-16,91.91000366210938
+902351,ABBV,2018-10-17,92.2699966430664
+902352,ABBV,2018-10-18,89.9000015258789
+902353,ABBV,2018-10-19,87.97000122070312
+902354,ABBV,2018-10-22,84.2699966430664
+902355,ABBV,2018-10-23,82.95999908447266
+902356,ABBV,2018-10-24,79.41000366210938
+902357,ABBV,2018-10-25,81.7300033569336
+902358,ABBV,2018-10-26,80.79000091552734
+902359,ABBV,2018-10-29,81.36000061035156
+902360,ABBV,2018-10-30,81.58999633789062
+902361,ABBV,2018-10-31,77.8499984741211
+902362,ABBV,2018-11-01,80.20999908447266
+902363,ABBV,2018-11-02,79.55999755859375
+902364,ABBV,2018-11-05,82.58000183105469
+902365,ABBV,2018-11-06,83.66000366210938
+902366,ABBV,2018-11-07,86.95999908447266
+902367,ABBV,2018-11-08,87.7300033569336
+902368,ABBV,2018-11-09,88.79000091552734
+902369,ABBV,2018-11-12,89.69000244140625
+902370,ABBV,2018-11-13,88.22000122070312
+902371,ABBV,2018-11-14,88.30999755859375
+902372,ABBV,2018-11-15,90.13999938964844
+902373,ABBV,2018-11-16,91.52999877929688
+902374,ABBV,2018-11-19,89.4800033569336
+902375,ABBV,2018-11-20,88.08999633789062
+902376,ABBV,2018-11-21,86.1500015258789
+902377,ABBV,2018-11-23,85.62999725341797
+902378,ABBV,2018-11-26,86.23999786376953
+902379,ABBV,2018-11-27,87.68000030517578
+902380,ABBV,2018-11-28,88.94000244140625
+902381,ABBV,2018-11-29,89.91000366210938
+902382,ABBV,2018-11-30,94.2699966430664
+902383,ABBV,2018-12-03,93.66000366210938
+902384,ABBV,2018-12-04,90.5500030517578
+902385,ABBV,2018-12-06,90.33000183105467
+902386,ABBV,2018-12-07,86.95999908447266
+902387,ABBV,2018-12-10,87.61000061035156
+902388,ABBV,2018-12-11,88.16999816894531
+902389,ABBV,2018-12-12,88.5999984741211
+902390,ABBV,2018-12-13,87.70999908447266
+902391,ABBV,2018-12-14,85.61000061035156
+902392,ABBV,2018-12-17,84.93000030517578
+902393,ABBV,2018-12-18,83.58000183105469
+902394,ABBV,2018-12-19,83.5199966430664
+902395,ABBV,2018-12-20,85.37000274658203
+902396,ABBV,2018-12-21,84.91999816894531
+902397,ABBV,2018-12-24,84.16000366210938
+902398,ABBV,2018-12-26,89.04000091552734
+902399,ABBV,2018-12-27,89.91000366210938
+902400,ABBV,2018-12-28,91.12000274658205
+902401,ABBV,2018-12-31,92.19000244140624
+902402,ABBV,2019-01-02,89.2300033569336
+902403,ABBV,2019-01-03,86.29000091552734
+902404,ABBV,2019-01-04,89.06999969482422
+902405,ABBV,2019-01-07,90.37000274658205
+902406,ABBV,2019-01-08,90.79000091552734
+902407,ABBV,2019-01-09,87.80999755859375
+902408,ABBV,2019-01-10,88.19999694824219
+902409,ABBV,2019-01-11,88.30999755859375
+902410,ABBV,2019-01-14,84.76000213623047
+902411,ABBV,2019-01-15,85.5
+902412,ABBV,2019-01-16,85.55000305175781
+902413,ABBV,2019-01-17,87.19999694824219
+902414,ABBV,2019-01-18,89.5
+902415,ABBV,2019-01-22,88.66000366210938
+902416,ABBV,2019-01-23,88.44999694824219
+902417,ABBV,2019-01-24,85.87999725341797
+902418,ABBV,2019-01-25,80.54000091552734
+902419,ABBV,2019-01-28,77.13999938964844
+902420,ABBV,2019-01-29,77.47000122070312
+902421,ABBV,2019-01-30,79.05999755859375
+902422,ABBV,2019-01-31,80.29000091552734
+902423,ABBV,2019-02-01,80.5
+902424,ABBV,2019-02-04,78.52999877929688
+902425,ABBV,2019-02-05,79.69000244140625
+902426,ABBV,2019-02-06,79.08000183105469
+902427,ABBV,2019-02-07,79.16999816894531
+902428,ABBV,2019-02-08,79.66999816894531
+902429,ABBV,2019-02-11,79.7699966430664
+902430,ABBV,2019-02-12,79.93000030517578
+902431,ABBV,2019-02-13,80.79000091552734
+902432,ABBV,2019-02-14,80.5199966430664
+902433,ABBV,2019-02-15,80.8499984741211
+902434,ABBV,2019-02-19,80.5199966430664
+902435,ABBV,2019-02-20,79.98999786376953
+902436,ABBV,2019-02-21,78.75
+902437,ABBV,2019-02-22,80.0199966430664
+902438,ABBV,2019-02-25,80.29000091552734
+902439,ABBV,2019-02-26,80.51000213623047
+902440,ABBV,2019-02-27,79.41000366210938
+902441,ABBV,2019-02-28,79.23999786376953
+902442,ABBV,2019-03-01,80.0999984741211
+902443,ABBV,2019-03-04,79.45999908447266
+902444,ABBV,2019-03-05,78.91000366210938
+902445,ABBV,2019-03-06,78.08999633789062
+902446,ABBV,2019-03-07,78.23999786376953
+902447,ABBV,2019-03-08,77.58000183105469
+902448,ABBV,2019-03-11,78.08000183105469
+902449,ABBV,2019-03-12,78.73999786376953
+902450,ABBV,2019-03-13,78.93000030517578
+902451,ABBV,2019-03-14,79.94999694824219
+902452,ABBV,2019-03-15,81.33999633789062
+902453,ABBV,2019-03-18,80.6500015258789
+902454,ABBV,2019-03-19,80.81999969482422
+902455,ABBV,2019-03-20,80.43000030517578
+902456,ABBV,2019-03-21,81.23999786376953
+902457,ABBV,2019-03-22,79.76000213623047
+902458,ABBV,2019-03-25,79.51000213623047
+902459,ABBV,2019-03-26,80.76000213623047
+902460,ABBV,2019-03-27,79.88999938964844
+902461,ABBV,2019-03-28,79.95999908447266
+902462,ABBV,2019-03-29,80.58999633789062
+902463,ABBV,2019-04-01,80.77999877929688
+902464,ABBV,2019-04-02,83.06999969482422
+902465,ABBV,2019-04-03,83.08000183105469
+902466,ABBV,2019-04-04,82.80999755859375
+902467,ABBV,2019-04-05,83.44999694824219
+902468,ABBV,2019-04-08,83.9800033569336
+902469,ABBV,2019-04-09,82.69000244140625
+902470,ABBV,2019-04-10,82.94999694824219
+902471,ABBV,2019-04-11,81.7699966430664
+902472,ABBV,2019-04-12,80.77999877929688
+902473,ABBV,2019-04-15,81.02999877929688
+902474,ABBV,2019-04-16,80.20999908447266
+902475,ABBV,2019-04-17,77.9800033569336
+902476,ABBV,2019-04-18,77.56999969482422
+902477,ABBV,2019-04-22,78.1500015258789
+902478,ABBV,2019-04-23,78.66000366210938
+902479,ABBV,2019-04-24,78.66999816894531
+902480,ABBV,2019-04-25,79.33999633789062
+902481,ABBV,2019-04-26,79.69999694824219
+902482,ABBV,2019-04-29,80.30000305175781
+902483,ABBV,2019-04-30,79.38999938964844
+902484,ABBV,2019-05-01,78.88999938964844
+902485,ABBV,2019-05-02,78.47000122070312
+902486,ABBV,2019-05-03,78.70999908447266
+902487,ABBV,2019-05-06,79.26000213623047
+902488,ABBV,2019-05-07,77.94999694824219
+902489,ABBV,2019-05-08,77.98999786376953
+902490,ABBV,2019-05-09,77.91000366210938
+902491,ABBV,2019-05-10,77.44999694824219
+902492,ABBV,2019-05-13,76.87000274658203
+902493,ABBV,2019-05-14,78.44000244140625
+902494,ABBV,2019-05-15,78.77999877929688
+902495,ABBV,2019-05-16,79.5
+902496,ABBV,2019-05-17,79.45999908447266
+902497,ABBV,2019-05-20,79.81999969482422
+902498,ABBV,2019-05-21,80.87999725341797
+902499,ABBV,2019-05-22,81.58999633789062
+902500,ABBV,2019-05-23,81.1500015258789
+902501,ABBV,2019-05-24,80.05999755859375
+902502,ABBV,2019-05-28,78.02999877929688
+902503,ABBV,2019-05-29,78.05999755859375
+902504,ABBV,2019-05-30,77.61000061035156
+902505,ABBV,2019-05-31,76.70999908447266
+902506,ABBV,2019-06-03,75.69999694824219
+902507,ABBV,2019-06-04,76.75
+902508,ABBV,2019-06-05,77.05999755859375
+902509,ABBV,2019-06-06,77.06999969482422
+902510,ABBV,2019-06-07,77.43000030517578
+902511,ABBV,2019-06-10,76.94999694824219
+902512,ABBV,2019-06-11,78.16999816894531
+902513,ABBV,2019-06-12,78.56999969482422
+902514,ABBV,2019-06-13,78.94999694824219
+902515,ABBV,2019-06-14,78.69000244140625
+902516,ABBV,2019-06-17,78.6500015258789
+902517,ABBV,2019-06-18,78.25
+902518,ABBV,2019-06-19,77.61000061035156
+902519,ABBV,2019-06-20,78.33999633789062
+902520,ABBV,2019-06-21,78.77999877929688
+902521,ABBV,2019-06-24,78.44999694824219
+902522,ABBV,2019-06-25,65.69999694824219
+902523,ABBV,2019-06-26,68.0
+902524,ABBV,2019-06-27,70.0
+902525,ABBV,2019-06-28,72.72000122070312
+902526,ABBV,2019-07-01,73.4000015258789
+902527,ABBV,2019-07-02,74.2300033569336
+902528,ABBV,2019-07-03,74.95999908447266
+902529,ABBV,2019-07-05,72.98999786376953
+902530,ABBV,2019-07-08,71.22000122070312
+902531,ABBV,2019-07-09,71.23999786376953
+902532,ABBV,2019-07-10,71.6500015258789
+902533,ABBV,2019-07-11,71.23999786376953
+902534,ABBV,2019-07-12,70.27999877929688
+902535,ABBV,2019-07-15,70.2699966430664
+902536,ABBV,2019-07-16,69.16000366210938
+902537,ABBV,2019-07-17,68.31999969482422
+902538,ABBV,2019-07-18,68.25
+902539,ABBV,2019-07-19,68.54000091552734
+902540,ABBV,2019-07-22,68.0
+902541,ABBV,2019-07-23,67.7300033569336
+902542,ABBV,2019-07-24,67.45999908447266
+902543,ABBV,2019-07-25,66.66000366210938
+902544,ABBV,2019-07-26,67.76000213623047
+902545,ABBV,2019-07-29,67.18000030517578
+902546,ABBV,2019-07-30,67.18000030517578
+902547,ABBV,2019-07-31,66.62000274658203
+902548,ABBV,2019-08-01,65.80000305175781
+902549,ABBV,2019-08-02,65.3499984741211
+902550,ABBV,2019-08-05,65.2300033569336
+902551,ABBV,2019-08-06,64.7699966430664
+902552,ABBV,2019-08-07,64.45999908447266
+902553,ABBV,2019-08-08,65.44999694824219
+902554,ABBV,2019-08-09,65.58000183105469
+902555,ABBV,2019-08-12,64.52999877929688
+902556,ABBV,2019-08-13,65.01000213623047
+902557,ABBV,2019-08-14,63.5
+902558,ABBV,2019-08-15,62.97999954223633
+902559,ABBV,2019-08-16,64.43000030517578
+902560,ABBV,2019-08-19,66.55999755859375
+902561,ABBV,2019-08-20,66.41000366210938
+902562,ABBV,2019-08-21,67.54000091552734
+902563,ABBV,2019-08-22,67.5199966430664
+902564,ABBV,2019-08-23,65.97000122070312
+902565,ABBV,2019-08-26,66.45999908447266
+902566,ABBV,2019-08-27,65.66999816894531
+902567,ABBV,2019-08-28,66.06999969482422
+902568,ABBV,2019-08-29,66.22000122070312
+902569,ABBV,2019-08-30,65.73999786376953
+902570,ABBV,2019-09-03,65.4000015258789
+902571,ABBV,2019-09-04,66.37999725341797
+902572,ABBV,2019-09-05,67.02999877929688
+902573,ABBV,2019-09-06,67.62000274658203
+902574,ABBV,2019-09-09,66.69999694824219
+902575,ABBV,2019-09-10,68.18000030517578
+902576,ABBV,2019-09-11,69.48999786376953
+902577,ABBV,2019-09-12,70.83000183105469
+902578,ABBV,2019-09-13,70.51000213623047
+902579,ABBV,2019-09-16,70.58000183105469
+902580,ABBV,2019-09-17,71.5999984741211
+902581,ABBV,2019-09-18,71.2699966430664
+902582,ABBV,2019-09-19,71.66999816894531
+902583,ABBV,2019-09-20,72.38999938964844
+902584,ABBV,2019-09-23,72.93000030517578
+902585,ABBV,2019-09-24,72.94999694824219
+902586,ABBV,2019-09-25,72.08999633789062
+902587,ABBV,2019-09-26,74.02999877929688
+902588,ABBV,2019-09-27,74.8499984741211
+902589,ABBV,2019-09-30,75.72000122070312
+902590,ABBV,2019-10-01,73.2300033569336
+902591,ABBV,2019-10-02,72.12999725341797
+902592,ABBV,2019-10-03,73.8499984741211
+902593,ABBV,2019-10-04,74.66000366210938
+902594,ABBV,2019-10-07,74.33000183105469
+902595,ABBV,2019-10-08,73.52999877929688
+902596,ABBV,2019-10-09,73.30000305175781
+902597,ABBV,2019-10-10,74.44999694824219
+902598,ABBV,2019-10-11,73.62999725341797
+902599,ABBV,2019-10-14,73.76000213623047
+902600,ABBV,2019-10-15,74.5
+902601,ABBV,2019-10-16,74.75
+902602,ABBV,2019-10-17,75.13999938964844
+902603,ABBV,2019-10-18,76.45999908447266
+902604,ABBV,2019-10-21,77.30000305175781
+902605,ABBV,2019-10-22,77.87000274658203
+902606,ABBV,2019-10-23,77.75
+902607,ABBV,2019-10-24,76.80000305175781
+902608,ABBV,2019-10-25,76.52999877929688
+902609,ABBV,2019-10-28,78.33000183105469
+902610,ABBV,2019-10-29,78.47000122070312
+902611,ABBV,2019-10-30,79.66000366210938
+902612,ABBV,2019-10-31,79.55000305175781
+902613,ABBV,2019-11-01,81.75
+902614,ABBV,2019-11-04,82.98999786376953
+902615,ABBV,2019-11-05,81.83999633789062
+902616,ABBV,2019-11-06,82.08000183105469
+902617,ABBV,2019-11-07,82.01000213623047
+902618,ABBV,2019-11-08,85.20999908447266
+902619,ABBV,2019-11-11,85.66000366210938
+902620,ABBV,2019-11-12,86.44000244140625
+902621,ABBV,2019-11-13,86.66000366210938
+902622,ABBV,2019-11-14,87.62999725341797
+902623,ABBV,2019-11-15,88.62999725341797
+902624,ABBV,2019-11-18,88.7300033569336
+902625,ABBV,2019-11-19,89.0199966430664
+902626,ABBV,2019-11-20,87.19999694824219
+902627,ABBV,2019-11-21,86.5199966430664
+902628,ABBV,2019-11-22,86.05000305175781
+902629,ABBV,2019-11-25,87.76000213623047
+902630,ABBV,2019-11-26,87.72000122070312
+902631,ABBV,2019-11-27,88.33000183105469
+902632,ABBV,2019-11-29,87.7300033569336
+902633,ABBV,2019-12-02,87.02999877929688
+902634,ABBV,2019-12-03,85.94999694824219
+902635,ABBV,2019-12-04,87.19999694824219
+902636,ABBV,2019-12-05,86.72000122070312
+902637,ABBV,2019-12-06,86.9800033569336
+902638,ABBV,2019-12-09,86.44000244140625
+902639,ABBV,2019-12-10,86.55999755859375
+902640,ABBV,2019-12-11,86.69999694824219
+902641,ABBV,2019-12-12,88.7300033569336
+902642,ABBV,2019-12-13,87.83999633789062
+902643,ABBV,2019-12-16,89.43000030517578
+902644,ABBV,2019-12-17,90.08000183105467
+902645,ABBV,2019-12-18,89.33000183105469
+902646,ABBV,2019-12-19,88.7699966430664
+902647,ABBV,2019-12-20,89.29000091552734
+902648,ABBV,2019-12-23,90.25
+902649,ABBV,2019-12-24,89.8499984741211
+902650,ABBV,2019-12-26,89.83000183105469
+902651,ABBV,2019-12-27,89.19999694824219
+902652,ABBV,2019-12-30,88.5199966430664
+902653,ABBV,2019-12-31,88.54000091552734
+902654,ABBV,2020-01-02,89.55000305175781
+902655,ABBV,2020-01-03,88.69999694824219
+902656,ABBV,2020-01-06,89.4000015258789
+902657,ABBV,2020-01-07,88.88999938964844
+902658,ABBV,2020-01-08,89.5199966430664
+902659,ABBV,2020-01-09,90.20999908447266
+902660,ABBV,2020-01-10,89.05999755859375
+902661,ABBV,2020-01-13,88.5199966430664
+902662,ABBV,2020-01-14,88.19999694824219
+902663,ABBV,2020-01-15,89.26000213623047
+902664,ABBV,2020-01-16,89.26000213623047
+902665,ABBV,2020-01-17,88.0
+902666,ABBV,2020-01-21,87.98999786376953
+902667,ABBV,2020-01-22,87.20999908447266
+902668,ABBV,2020-01-23,85.2699966430664
+902669,ABBV,2020-01-24,83.54000091552734
+902670,ABBV,2020-01-27,84.0199966430664
+902671,ABBV,2020-01-28,83.7699966430664
+902672,ABBV,2020-01-29,83.19999694824219
+902673,ABBV,2020-01-30,81.77999877929688
+902674,ABBV,2020-01-31,81.0199966430664
+902675,ABBV,2020-02-03,82.30000305175781
+902676,ABBV,2020-02-04,84.36000061035156
+902677,ABBV,2020-02-05,86.62999725341797
+902678,ABBV,2020-02-06,87.18000030517578
+902679,ABBV,2020-02-07,92.29000091552734
+902680,ABBV,2020-02-10,94.75
+902681,ABBV,2020-02-11,96.0
+902682,ABBV,2020-02-12,97.79000091552734
+902683,ABBV,2020-02-13,95.3499984741211
+902684,ABBV,2020-02-14,94.0500030517578
+902685,ABBV,2020-02-18,93.61000061035156
+902686,ABBV,2020-02-19,94.13999938964844
+902687,ABBV,2020-02-20,94.2300033569336
+902688,ABBV,2020-02-21,94.95999908447266
+902689,ABBV,2020-02-24,93.13999938964844
+902690,ABBV,2020-02-25,89.18000030517578
+902691,ABBV,2020-02-26,88.41000366210938
+902692,ABBV,2020-02-27,85.41999816894531
+902693,ABBV,2020-02-28,85.70999908447266
+902694,ABBV,2020-03-02,88.69000244140625
+902695,ABBV,2020-03-03,87.56999969482422
+902696,ABBV,2020-03-04,91.75
+902697,ABBV,2020-03-05,90.61000061035156
+902698,ABBV,2020-03-06,88.81999969482422
+902699,ABBV,2020-03-09,85.2699966430664
+902700,ABBV,2020-03-10,87.52999877929688
+902701,ABBV,2020-03-11,84.8499984741211
+902702,ABBV,2020-03-12,78.61000061035156
+902703,ABBV,2020-03-13,85.37000274658203
+902704,ABBV,2020-03-16,74.2699966430664
+902705,ABBV,2020-03-17,73.0199966430664
+902706,ABBV,2020-03-18,71.02999877929688
+902707,ABBV,2020-03-19,71.05999755859375
+902708,ABBV,2020-03-20,68.81999969482422
+902709,ABBV,2020-03-23,64.5
+902710,ABBV,2020-03-24,67.48999786376953
+902711,ABBV,2020-03-25,67.91000366210938
+902712,ABBV,2020-03-26,73.83000183105469
+902713,ABBV,2020-03-27,72.66999816894531
+902714,ABBV,2020-03-30,75.23999786376953
+902715,ABBV,2020-03-31,76.19000244140625
+902716,ABBV,2020-04-01,73.41999816894531
+902717,ABBV,2020-04-02,75.12999725341797
+902718,ABBV,2020-04-03,73.37000274658203
+902719,ABBV,2020-04-06,75.7300033569336
+902720,ABBV,2020-04-07,75.38999938964844
+902721,ABBV,2020-04-08,78.55999755859375
+902722,ABBV,2020-04-09,79.75
+902723,ABBV,2020-04-13,80.30000305175781
+902724,ABBV,2020-04-14,82.12999725341797
+902725,ABBV,2020-04-15,81.81999969482422
+902726,ABBV,2020-04-16,81.86000061035156
+902727,ABBV,2020-04-17,83.44999694824219
+902728,ABBV,2020-04-20,83.98999786376953
+902729,ABBV,2020-04-21,80.36000061035156
+902730,ABBV,2020-04-22,81.47000122070312
+902731,ABBV,2020-04-23,82.04000091552734
+902732,ABBV,2020-04-24,83.58999633789062
+902733,ABBV,2020-04-27,84.69000244140625
+902734,ABBV,2020-04-28,82.76000213623047
+902735,ABBV,2020-04-29,83.76000213623047
+902736,ABBV,2020-04-30,82.19999694824219
+902737,ABBV,2020-05-01,82.83999633789062
+902738,ABBV,2020-05-04,81.86000061035156
+902739,ABBV,2020-05-05,85.37000274658203
+902740,ABBV,2020-05-06,85.41999816894531
+902741,ABBV,2020-05-07,84.22000122070312
+902742,ABBV,2020-05-08,83.95999908447266
+902743,ABBV,2020-05-11,87.9000015258789
+902744,ABBV,2020-05-12,90.45999908447266
+902745,ABBV,2020-05-13,88.87000274658203
+902746,ABBV,2020-05-14,89.94000244140625
+902747,ABBV,2020-05-15,90.70999908447266
+902748,ABBV,2020-05-18,91.47000122070312
+902749,ABBV,2020-05-19,91.1999969482422
+902750,ABBV,2020-05-20,91.19000244140624
+902751,ABBV,2020-05-21,93.0199966430664
+902752,ABBV,2020-05-22,92.0999984741211
+902753,ABBV,2020-05-26,90.70999908447266
+902754,ABBV,2020-05-27,89.9800033569336
+902755,ABBV,2020-05-28,90.02999877929688
+902756,ABBV,2020-05-29,92.66999816894533
+902757,ABBV,2020-06-01,90.6999969482422
+902758,ABBV,2020-06-02,91.04000091552734
+902759,ABBV,2020-06-03,90.88999938964844
+902760,ABBV,2020-06-04,93.04000091552734
+902761,ABBV,2020-06-05,93.8499984741211
+902762,ABBV,2020-06-08,94.58999633789062
+902763,ABBV,2020-06-09,96.16999816894533
+902764,ABBV,2020-06-10,96.9000015258789
+902765,ABBV,2020-06-11,92.26000213623048
+902766,ABBV,2020-06-12,92.45999908447266
+902767,ABBV,2020-06-15,93.08000183105467
+902768,ABBV,2020-06-16,96.05999755859376
+902769,ABBV,2020-06-17,95.73999786376952
+902770,ABBV,2020-06-18,96.2300033569336
+902771,ABBV,2020-06-19,96.70999908447266
+902772,ABBV,2020-06-22,97.2699966430664
+902773,ABBV,2020-06-23,97.30999755859376
+902774,ABBV,2020-06-24,95.13999938964844
+902775,ABBV,2020-06-25,96.98999786376952
+902776,ABBV,2020-06-26,96.12999725341795
+902777,ABBV,2020-06-29,96.44000244140624
+902778,ABBV,2020-06-30,98.18000030517578
+902779,ABBV,2020-07-01,99.13999938964844
+902780,ABBV,2020-07-02,98.87999725341795
+902781,ABBV,2020-07-06,99.01000213623048
+902782,ABBV,2020-07-07,99.3499984741211
+902783,ABBV,2020-07-08,99.27999877929688
+902784,ABBV,2020-07-09,97.94000244140624
+902785,ABBV,2020-07-10,96.83000183105467
+902786,ABBV,2020-07-13,97.86000061035156
+902787,ABBV,2020-07-14,98.87000274658205
+902788,ABBV,2020-07-15,100.4800033569336
+902789,ABBV,2020-07-16,99.91999816894533
+902790,ABBV,2020-07-17,100.83000183105467
+902791,ABBV,2020-07-20,99.54000091552734
+902792,ABBV,2020-07-21,97.4000015258789
+902793,ABBV,2020-07-22,97.6999969482422
+902794,ABBV,2020-07-23,98.02999877929688
+902795,ABBV,2020-07-24,97.11000061035156
+902796,ABBV,2020-07-27,97.16000366210938
+902797,ABBV,2020-07-28,96.70999908447266
+902798,ABBV,2020-07-29,97.01000213623048
+902799,ABBV,2020-07-30,96.04000091552734
+902800,ABBV,2020-07-31,94.91000366210938
+902801,ABBV,2020-08-03,95.94000244140624
+902802,ABBV,2020-08-04,94.29000091552734
+902803,ABBV,2020-08-05,93.25
+902804,ABBV,2020-08-06,92.56999969482422
+902805,ABBV,2020-08-07,92.91999816894533
+902806,ABBV,2020-08-10,92.37999725341795
+902807,ABBV,2020-08-11,92.66999816894533
+902808,ABBV,2020-08-12,95.51000213623048
+902809,ABBV,2020-08-13,94.68000030517578
+902810,ABBV,2020-08-14,95.06999969482422
+902811,ABBV,2020-08-17,96.3499984741211
+902812,ABBV,2020-08-18,95.6500015258789
+902813,ABBV,2020-08-19,96.0999984741211
+902814,ABBV,2020-08-20,95.1999969482422
+902815,ABBV,2020-08-21,94.86000061035156
+902816,ABBV,2020-08-24,94.51000213623048
+902817,ABBV,2020-08-25,94.05999755859376
+902818,ABBV,2020-08-26,94.3499984741211
+902819,ABBV,2020-08-27,94.3000030517578
+902820,ABBV,2020-08-28,94.16999816894533
+902821,ABBV,2020-08-31,95.7699966430664
+902822,ABBV,2020-09-01,92.23999786376952
+902823,ABBV,2020-09-02,93.9499969482422
+902824,ABBV,2020-09-03,91.87000274658205
+902825,ABBV,2020-09-04,91.87000274658205
+902826,ABBV,2020-09-08,90.22000122070312
+902827,ABBV,2020-09-09,91.62999725341795
+902828,ABBV,2020-09-10,89.6500015258789
+902829,ABBV,2020-09-11,89.69999694824219
+902830,ABBV,2020-09-14,90.48999786376952
+902831,ABBV,2020-09-15,90.91000366210938
+902832,ABBV,2020-09-16,89.77999877929688
+902833,ABBV,2020-09-17,89.62999725341797
+902834,ABBV,2020-09-18,90.11000061035156
+902835,ABBV,2020-09-21,89.08999633789062
+902836,ABBV,2020-09-22,88.5999984741211
+902837,ABBV,2020-09-23,87.13999938964844
+902838,ABBV,2020-09-24,85.91000366210938
+902839,ABBV,2020-09-25,86.2300033569336
+902840,ABBV,2020-09-28,87.27999877929688
+902841,ABBV,2020-09-29,86.88999938964844
+902842,ABBV,2020-09-30,87.58999633789062
+902843,ABBV,2020-10-01,87.13999938964844
+902844,ABBV,2020-10-02,86.12000274658203
+902845,ABBV,2020-10-05,87.93000030517578
+902846,ABBV,2020-10-06,85.88999938964844
+902847,ABBV,2020-10-07,87.06999969482422
+902848,ABBV,2020-10-08,87.33999633789062
+902849,ABBV,2020-10-09,87.69999694824219
+902850,ABBV,2020-10-12,88.31999969482422
+902851,ABBV,2020-10-13,87.83000183105469
+902852,ABBV,2020-10-14,86.06999969482422
+902853,ABBV,2020-10-15,85.2300033569336
+902854,ABBV,2020-10-16,86.2699966430664
+902855,ABBV,2020-10-19,84.30999755859375
+902856,ABBV,2020-10-20,84.25
+902857,ABBV,2020-10-21,82.88999938964844
+902858,ABBV,2020-10-22,84.30999755859375
+902859,ABBV,2020-10-23,84.33999633789062
+902860,ABBV,2020-10-26,83.91999816894531
+902861,ABBV,2020-10-27,82.70999908447266
+902862,ABBV,2020-10-28,80.48999786376953
+902863,ABBV,2020-10-29,80.66999816894531
+902864,ABBV,2020-10-30,85.0999984741211
+902865,ABBV,2020-11-02,88.25
+902866,ABBV,2020-11-03,87.95999908447266
+902867,ABBV,2020-11-04,94.5
+902868,ABBV,2020-11-05,93.69000244140624
+902869,ABBV,2020-11-06,92.8499984741211
+902870,ABBV,2020-11-09,95.12000274658205
+902871,ABBV,2020-11-10,98.87000274658205
+902872,ABBV,2020-11-11,98.1500015258789
+902873,ABBV,2020-11-12,97.5999984741211
+902874,ABBV,2020-11-13,99.04000091552734
+902875,ABBV,2020-11-16,98.36000061035156
+902876,ABBV,2020-11-17,99.20999908447266
+902877,ABBV,2020-11-18,98.72000122070312
+902878,ABBV,2020-11-19,99.66999816894533
+902879,ABBV,2020-11-20,100.83999633789062
+902880,ABBV,2020-11-23,102.18000030517578
+902881,ABBV,2020-11-24,103.95999908447266
+902882,ABBV,2020-11-25,104.1999969482422
+902883,ABBV,2020-11-27,104.88999938964844
+902884,ABBV,2020-11-30,104.58000183105467
+902885,ABBV,2020-12-01,104.04000091552734
+902886,ABBV,2020-12-02,104.98999786376952
+902887,ABBV,2020-12-03,104.73999786376952
+902888,ABBV,2020-12-04,107.27999877929688
+902889,ABBV,2020-12-07,105.83999633789062
+902890,ABBV,2020-12-08,107.69000244140624
+902891,ABBV,2020-12-09,108.66999816894533
+902892,ABBV,2020-12-10,107.48999786376952
+902893,ABBV,2020-12-11,106.33999633789062
+902894,ABBV,2020-12-14,104.1999969482422
+902895,ABBV,2020-12-15,102.81999969482422
+902896,ABBV,2020-12-16,104.63999938964844
+902897,ABBV,2020-12-17,104.88999938964844
+902898,ABBV,2020-12-18,104.4499969482422
+902899,ABBV,2020-12-21,103.70999908447266
+902900,ABBV,2020-12-22,102.8000030517578
+902901,ABBV,2020-12-23,103.27999877929688
+902902,ABBV,2020-12-24,103.26000213623048
+902903,ABBV,2020-12-28,103.4499969482422
+902904,ABBV,2020-12-29,104.6999969482422
+902905,ABBV,2020-12-30,105.2699966430664
+902906,ABBV,2020-12-31,107.1500015258789
+902907,ABBV,2021-01-04,105.41000366210938
+902908,ABBV,2021-01-05,106.5
+902909,ABBV,2021-01-06,105.58000183105467
+902910,ABBV,2021-01-07,106.70999908447266
+902911,ABBV,2021-01-08,107.2699966430664
+902912,ABBV,2021-01-11,109.0199966430664
+902913,ABBV,2021-01-12,109.77999877929688
+902914,ABBV,2021-01-13,112.4499969482422
+902915,ABBV,2021-01-14,111.62999725341795
+902916,ABBV,2021-01-15,110.5199966430664
+902917,ABBV,2021-01-19,112.18000030517578
+902918,ABBV,2021-01-20,112.62000274658205
+902919,ABBV,2021-01-21,111.26000213623048
+902920,ABBV,2021-01-22,110.86000061035156
+902921,ABBV,2021-01-25,110.5
+902922,ABBV,2021-01-26,108.8000030517578
+902923,ABBV,2021-01-27,102.79000091552734
+902924,ABBV,2021-01-28,104.20999908447266
+902925,ABBV,2021-01-29,102.4800033569336
+902926,ABBV,2021-02-01,102.3000030517578
+902927,ABBV,2021-02-02,103.47000122070312
+902928,ABBV,2021-02-03,106.9499969482422
+902929,ABBV,2021-02-04,108.52999877929688
+902930,ABBV,2021-02-05,108.7300033569336
+902931,ABBV,2021-02-08,106.83999633789062
+902932,ABBV,2021-02-09,105.4000015258789
+902933,ABBV,2021-02-10,104.0500030517578
+902934,ABBV,2021-02-11,103.75
+902935,ABBV,2021-02-12,104.44000244140624
+902936,ABBV,2021-02-16,104.1999969482422
+902937,ABBV,2021-02-17,106.29000091552734
+902938,ABBV,2021-02-18,106.05999755859376
+902939,ABBV,2021-02-19,105.01000213623048
+902940,ABBV,2021-02-22,107.05999755859376
+902941,ABBV,2021-02-23,106.2699966430664
+902942,ABBV,2021-02-24,108.69000244140624
+902943,ABBV,2021-02-25,107.33000183105467
+902944,ABBV,2021-02-26,107.73999786376952
+902945,ABBV,2021-03-01,108.41000366210938
+902946,ABBV,2021-03-02,107.8499984741211
+902947,ABBV,2021-03-03,106.70999908447266
+902948,ABBV,2021-03-04,105.6500015258789
+902949,ABBV,2021-03-05,106.6999969482422
+902950,ABBV,2021-03-08,106.11000061035156
+902951,ABBV,2021-03-09,106.79000091552734
+902952,ABBV,2021-03-10,108.0
+902953,ABBV,2021-03-11,107.87000274658205
+902954,ABBV,2021-03-12,108.22000122070312
+902955,ABBV,2021-03-15,110.26000213623048
+902956,ABBV,2021-03-16,110.83999633789062
+902957,ABBV,2021-03-17,105.04000091552734
+902958,ABBV,2021-03-18,103.7699966430664
+902959,ABBV,2021-03-19,103.41999816894533
+902960,ABBV,2021-03-22,105.9000015258789
+902961,ABBV,2021-03-23,104.83999633789062
+902962,ABBV,2021-03-24,103.05999755859376
+902963,ABBV,2021-03-25,103.87999725341795
+902964,ABBV,2021-03-26,105.9800033569336
+902965,ABBV,2021-03-29,106.7300033569336
+902966,ABBV,2021-03-30,106.79000091552734
+902967,ABBV,2021-03-31,108.22000122070312
+902968,ABBV,2021-04-01,108.5199966430664
+902969,ABBV,2021-04-05,106.13999938964844
+902970,ABBV,2021-04-06,105.37999725341795
+902971,ABBV,2021-04-07,105.20999908447266
+902972,ABBV,2021-04-08,106.0999984741211
+902973,ABBV,2021-04-09,107.54000091552734
+902974,ABBV,2021-04-12,108.25
+902975,ABBV,2021-04-13,108.22000122070312
+902976,ABBV,2021-04-14,105.9000015258789
+902977,ABBV,2021-04-15,106.88999938964844
+902978,ABBV,2021-04-16,107.91000366210938
+902979,ABBV,2021-04-19,108.61000061035156
+902980,ABBV,2021-04-20,109.02999877929688
+902981,ABBV,2021-04-21,110.8000030517578
+902982,ABBV,2021-04-22,110.0500030517578
+902983,ABBV,2021-04-23,111.37999725341795
+902984,ABBV,2021-04-26,111.38999938964844
+902985,ABBV,2021-04-27,111.44000244140624
+902986,ABBV,2021-04-28,111.93000030517578
+902987,ABBV,2021-04-29,110.88999938964844
+902988,ABBV,2021-04-30,111.5
+902989,ABBV,2021-05-03,114.68000030517578
+902990,ABBV,2021-05-04,113.9000015258789
+902991,ABBV,2021-05-05,115.77999877929688
+902992,ABBV,2021-05-06,116.08000183105467
+902993,ABBV,2021-05-07,115.75
+902994,ABBV,2021-05-10,116.22000122070312
+902995,ABBV,2021-05-11,114.88999938964844
+902996,ABBV,2021-05-12,114.95999908447266
+902997,ABBV,2021-05-13,116.5999984741211
+902998,ABBV,2021-05-14,116.43000030517578
+902999,ABBV,2021-05-17,116.88999938964844
+903000,ABBV,2021-05-18,117.20999908447266
+903001,ABBV,2021-05-19,115.8499984741211
+903002,ABBV,2021-05-20,117.11000061035156
+903003,ABBV,2021-05-21,116.12000274658205
+903004,ABBV,2021-05-24,115.91000366210938
+903005,ABBV,2021-05-25,114.55999755859376
+903006,ABBV,2021-05-26,114.6999969482422
+903007,ABBV,2021-05-27,112.31999969482422
+903008,ABBV,2021-05-28,113.1999969482422
+903009,ABBV,2021-06-01,112.20999908447266
+903010,ABBV,2021-06-02,111.4000015258789
+903011,ABBV,2021-06-03,112.20999908447266
+903012,ABBV,2021-06-04,112.36000061035156
+903013,ABBV,2021-06-07,113.01000213623048
+903014,ABBV,2021-06-08,112.33999633789062
+903015,ABBV,2021-06-09,114.0
+903016,ABBV,2021-06-10,116.23999786376952
+903017,ABBV,2021-06-11,115.41999816894533
+903018,ABBV,2021-06-14,115.4000015258789
+903019,ABBV,2021-06-15,115.83000183105467
+903020,ABBV,2021-06-16,115.52999877929688
+903021,ABBV,2021-06-17,114.9000015258789
+903022,ABBV,2021-06-18,113.12000274658205
+903023,ABBV,2021-06-21,114.7300033569336
+903024,ABBV,2021-06-22,114.6999969482422
+903025,ABBV,2021-06-23,114.0
+903026,ABBV,2021-06-24,114.73999786376952
+903027,ABBV,2021-06-25,112.9800033569336
+903028,ABBV,2021-06-28,113.0
+903029,ABBV,2021-06-29,112.3000030517578
+903030,ABBV,2021-06-30,112.63999938964844
+903031,ABBV,2021-07-01,114.26000213623048
+903032,ABBV,2021-07-02,115.16999816894533
+903033,ABBV,2021-07-06,115.7300033569336
+903034,ABBV,2021-07-07,116.75
+903035,ABBV,2021-07-08,116.3499984741211
+903036,ABBV,2021-07-09,116.58000183105467
+903037,ABBV,2021-07-12,117.62999725341795
+903038,ABBV,2021-07-13,117.91000366210938
+903039,ABBV,2021-07-14,117.36000061035156
+903040,ABBV,2021-07-15,117.18000030517578
+903041,ABBV,2021-07-16,117.5
+903042,ABBV,2021-07-19,115.41999816894533
+903043,ABBV,2021-07-20,116.0500030517578
+903044,ABBV,2021-07-21,116.98999786376952
+903045,ABBV,2021-07-22,117.54000091552734
+903046,ABBV,2021-07-23,118.19000244140624
+903047,ABBV,2021-07-26,117.79000091552734
+903048,ABBV,2021-07-27,117.95999908447266
+903049,ABBV,2021-07-28,118.5500030517578
+903050,ABBV,2021-07-29,118.87000274658205
+903051,ABBV,2021-07-30,116.3000030517578
+903052,ABBV,2021-08-02,115.4499969482422
+903053,ABBV,2021-08-03,116.25
+903054,ABBV,2021-08-04,115.08000183105467
+903055,ABBV,2021-08-05,115.12000274658205
+903056,ABBV,2021-08-06,114.4499969482422
+903057,ABBV,2021-08-09,114.05999755859376
+903058,ABBV,2021-08-10,114.81999969482422
+903059,ABBV,2021-08-11,113.72000122070312
+903060,ABBV,2021-08-12,115.63999938964844
+903061,ABBV,2021-08-13,116.4800033569336
+903062,ABBV,2021-08-16,118.41000366210938
+903063,ABBV,2021-08-17,119.66000366210938
+903064,ABBV,2021-08-18,117.29000091552734
+903065,ABBV,2021-08-19,117.93000030517578
+903066,ABBV,2021-08-20,118.81999969482422
+903067,ABBV,2021-08-23,119.36000061035156
+903068,ABBV,2021-08-24,119.68000030517578
+903069,ABBV,2021-08-25,120.4000015258789
+903070,ABBV,2021-08-26,120.4000015258789
+903071,ABBV,2021-08-27,119.58000183105467
+903072,ABBV,2021-08-30,120.56999969482422
+903073,ABBV,2021-08-31,120.77999877929688
+903074,ABBV,2021-09-01,112.2699966430664
+903075,ABBV,2021-09-02,112.0199966430664
+903076,ABBV,2021-09-03,111.62000274658205
+903077,ABBV,2021-09-07,109.02999877929688
+903078,ABBV,2021-09-08,110.36000061035156
+903079,ABBV,2021-09-09,107.2699966430664
+903080,ABBV,2021-09-10,106.68000030517578
+903081,ABBV,2021-09-13,107.4800033569336
+903082,ABBV,2021-09-14,106.4800033569336
+903083,ABBV,2021-09-15,107.7699966430664
+903084,ABBV,2021-09-16,108.08000183105467
+903085,ABBV,2021-09-17,107.7300033569336
+903086,ABBV,2021-09-20,106.4000015258789
+903087,ABBV,2021-09-21,107.1500015258789
+903088,ABBV,2021-09-22,106.41000366210938
+903089,ABBV,2021-09-23,107.36000061035156
+903090,ABBV,2021-09-24,107.06999969482422
+903091,ABBV,2021-09-27,107.72000122070312
+903092,ABBV,2021-09-28,107.33999633789062
+903093,ABBV,2021-09-29,108.83999633789062
+903094,ABBV,2021-09-30,107.87000274658205
+903095,ABBV,2021-10-01,109.08999633789062
+903096,ABBV,2021-10-04,108.7300033569336
+903097,ABBV,2021-10-05,109.51000213623048
+903098,ABBV,2021-10-06,109.31999969482422
+903099,ABBV,2021-10-07,110.87000274658205
+903100,ABBV,2021-10-08,111.18000030517578
+903101,ABBV,2021-10-11,110.33999633789062
+903102,ABBV,2021-10-12,108.56999969482422
+903103,ABBV,2021-10-13,108.52999877929688
+903104,ABBV,2021-10-14,108.91000366210938
+903105,ABBV,2021-10-15,109.33000183105467
+903106,ABBV,2021-10-18,107.43000030517578
+903107,ABBV,2021-10-19,107.4499969482422
+903108,ABBV,2021-10-20,108.41000366210938
+903109,ABBV,2021-10-21,108.76000213623048
+903110,ABBV,2021-10-22,109.13999938964844
+903111,ABBV,2021-10-25,108.5
+903112,ABBV,2021-10-26,109.48999786376952
+903113,ABBV,2021-10-27,108.4000015258789
+903114,ABBV,2021-10-28,109.66999816894533
+903115,ABBV,2021-10-29,114.66999816894533
+903116,ABBV,2021-11-01,114.80999755859376
+903117,ABBV,2021-11-02,116.52999877929688
+903118,ABBV,2021-11-03,117.56999969482422
+903119,ABBV,2021-11-04,117.05999755859376
+903120,ABBV,2021-11-05,117.18000030517578
+903121,ABBV,2021-11-08,116.05999755859376
+903122,ABBV,2021-11-09,115.61000061035156
+903123,ABBV,2021-11-10,116.75
+903124,ABBV,2021-11-11,116.62999725341795
+903125,ABBV,2021-11-12,116.97000122070312
+903126,ABBV,2021-11-15,116.83999633789062
+903127,ABBV,2021-11-16,116.41999816894533
+903128,ABBV,2021-11-17,117.3499984741211
+903129,ABBV,2021-11-18,117.06999969482422
+903130,ABBV,2021-11-19,116.23999786376952
+903131,ABBV,2021-11-22,115.6500015258789
+903132,ABBV,2021-11-23,118.87999725341795
+903133,ABBV,2021-11-24,118.66000366210938
+903134,ABBV,2021-11-26,116.51000213623048
+903135,ABBV,2021-11-29,116.88999938964844
+903136,ABBV,2021-11-30,115.27999877929688
+903137,ABBV,2021-12-01,115.91000366210938
+903138,ABBV,2021-12-02,116.87000274658205
+903139,ABBV,2021-12-03,118.8499984741211
+903140,ABBV,2021-12-06,121.3499984741211
+903141,ABBV,2021-12-07,121.51000213623048
+903142,ABBV,2021-12-08,121.87000274658205
+903143,ABBV,2021-12-09,124.1500015258789
+903144,ABBV,2021-12-10,125.47000122070312
+903145,ABBV,2021-12-13,126.51000213623048
+903146,ABBV,2021-12-14,127.29000091552734
+903147,ABBV,2021-12-15,130.22999572753906
+903148,ABBV,2021-12-16,131.77999877929688
+903149,ABBV,2021-12-17,129.52999877929688
+903150,ABBV,2021-12-20,130.86000061035156
+903151,ABBV,2021-12-21,129.9499969482422
+903152,ABBV,2021-12-22,132.0500030517578
+903153,ABBV,2021-12-23,133.08999633789062
+903154,ABBV,2021-12-27,134.41000366210938
+903155,ABBV,2021-12-28,134.38999938964844
+903156,ABBV,2021-12-29,135.36000061035156
+903157,ABBV,2021-12-30,135.92999267578125
+903158,ABBV,2021-12-31,135.39999389648438
+903159,ABBV,2022-01-03,135.4199981689453
+903160,ABBV,2022-01-04,135.16000366210938
+903161,ABBV,2022-01-05,135.8699951171875
+903162,ABBV,2022-01-06,135.22999572753906
+903163,ABBV,2022-01-07,134.8800048828125
+903164,ABBV,2022-01-10,136.38999938964844
+903165,ABBV,2022-01-11,136.97000122070312
+903166,ABBV,2022-01-12,137.2899932861328
+903167,ABBV,2022-01-13,133.52000427246094
+903168,ABBV,2022-01-14,135.8699951171875
+903169,ABBV,2022-01-18,136.77999877929688
+903170,ABBV,2022-01-19,135.2100067138672
+903171,ABBV,2022-01-20,133.02999877929688
+903172,ABBV,2022-01-21,131.97999572753906
+903173,ABBV,2022-01-24,132.16000366210938
+903174,ABBV,2022-01-25,133.08999633789062
+903175,ABBV,2022-01-26,134.22999572753906
+903176,ABBV,2022-01-27,135.97000122070312
+903177,ABBV,2022-01-28,137.9199981689453
+903178,ABBV,2022-01-31,136.88999938964844
+903179,ABBV,2022-02-01,137.0
+903180,ABBV,2022-02-02,138.6199951171875
+903181,ABBV,2022-02-03,140.72999572753906
+903182,ABBV,2022-02-04,140.64999389648438
+903183,ABBV,2022-02-07,142.52999877929688
+903184,ABBV,2022-02-08,143.50999450683594
+903185,ABBV,2022-02-09,143.1999969482422
+903186,ABBV,2022-02-10,142.7100067138672
+903187,ABBV,2022-02-11,142.00999450683594
+903188,ABBV,2022-02-14,143.0
+903189,ABBV,2022-02-15,144.75999450683594
+903190,ABBV,2022-02-16,145.8699951171875
+903191,ABBV,2022-02-17,144.97000122070312
+903192,ABBV,2022-02-18,144.02999877929688
+903193,ABBV,2022-02-22,145.55999755859375
+903194,ABBV,2022-02-23,146.75999450683594
+903195,ABBV,2022-02-24,145.27000427246094
+903196,ABBV,2022-02-25,149.5399932861328
+903197,ABBV,2022-02-28,147.77000427246094
+903198,ABBV,2022-03-01,147.69000244140625
+903199,ABBV,2022-03-02,149.57000732421875
+903200,ABBV,2022-03-03,150.41000366210938
+903201,ABBV,2022-03-04,150.55999755859375
+903202,ABBV,2022-03-07,149.4499969482422
+903203,ABBV,2022-03-08,147.14999389648438
+903204,ABBV,2022-03-09,148.83999633789062
+903205,ABBV,2022-03-10,149.1699981689453
+903206,ABBV,2022-03-11,149.05999755859375
+903207,ABBV,2022-03-14,152.10000610351562
+903208,ABBV,2022-03-15,155.8800048828125
+903209,ABBV,2022-03-16,156.0500030517578
+903210,ABBV,2022-03-17,158.58999633789062
+903211,ABBV,2022-03-18,159.1999969482422
+903212,ABBV,2022-03-21,160.0500030517578
+903213,ABBV,2022-03-22,160.00999450683594
+903214,ABBV,2022-03-23,158.4199981689453
+903215,ABBV,2022-03-24,160.27999877929688
+903216,ABBV,2022-03-25,161.3300018310547
+903217,ABBV,2022-03-28,161.97000122070312
+903218,ABBV,2022-03-29,162.17999267578125
+903219,ABBV,2022-03-30,163.75
+903220,ABBV,2022-03-31,162.11000061035156
+903221,ABBV,2022-04-01,162.67999267578125
+903222,ABBV,2022-04-04,161.88999938964844
+903223,ABBV,2022-04-05,163.42999267578125
+903224,ABBV,2022-04-06,168.91000366210938
+903225,ABBV,2022-04-07,173.27999877929688
+903226,ABBV,2022-04-08,174.9600067138672
+903227,ABBV,2022-04-11,169.8300018310547
+903228,ABBV,2022-04-12,167.30999755859375
+903229,ABBV,2022-04-13,158.9499969482422
+903230,ABBV,2022-04-14,162.30999755859375
+903231,ABBV,2022-04-18,159.36000061035156
+903232,ABBV,2022-04-19,156.35000610351562
+903233,ABBV,2022-04-20,156.6999969482422
+903234,ABBV,2022-04-21,158.52000427246094
+903235,ABBV,2022-04-22,154.99000549316406
+903236,ABBV,2022-04-25,156.3000030517578
+903237,ABBV,2022-04-26,156.17999267578125
+903238,ABBV,2022-04-27,157.6199951171875
+903239,ABBV,2022-04-28,156.30999755859375
+903240,ABBV,2022-04-29,146.8800048828125
+903241,ABBV,2022-05-02,147.8699951171875
+903242,ABBV,2022-05-03,149.60000610351562
+903243,ABBV,2022-05-04,151.58999633789062
+903244,ABBV,2022-05-05,152.17999267578125
+903245,ABBV,2022-05-06,152.8300018310547
+903246,ABBV,2022-05-09,150.9600067138672
+903247,ABBV,2022-05-10,152.08999633789062
+903248,ABBV,2022-05-11,151.9600067138672
+903249,ABBV,2022-05-12,154.2899932861328
+903250,ABBV,2022-05-13,153.5
+903251,ABBV,2022-05-16,155.47000122070312
+903252,ABBV,2022-05-17,154.77999877929688
+903253,ABBV,2022-05-18,152.42999267578125
+903254,ABBV,2022-05-19,151.72000122070312
+903255,ABBV,2022-05-20,151.00999450683594
+903256,ABBV,2022-05-23,148.02999877929688
+903257,ABBV,2022-05-24,149.11000061035156
+903258,ABBV,2022-05-25,151.9600067138672
+903259,ABBV,2022-05-26,150.57000732421875
+903260,ABBV,2022-05-27,150.0
+903261,ABBV,2022-05-31,147.3699951171875
+903262,ABBV,2022-06-01,146.02000427246094
+903263,ABBV,2022-06-02,146.75
+903264,ABBV,2022-06-03,147.1699981689453
+903265,ABBV,2022-06-06,146.52999877929688
+903266,ABBV,2022-06-07,149.13999938964844
+903267,ABBV,2022-06-08,149.25
+903268,ABBV,2022-06-09,145.42999267578125
+903269,ABBV,2022-06-10,143.1999969482422
+903270,ABBV,2022-06-13,139.4199981689453
+903271,ABBV,2022-06-14,137.6199951171875
+903272,ABBV,2022-06-15,138.08999633789062
+903273,ABBV,2022-06-16,139.14999389648438
+903274,ABBV,2022-06-17,138.27999877929688
+903275,ABBV,2022-06-21,143.47000122070312
+903276,ABBV,2022-06-22,147.55999755859375
+903277,ABBV,2022-06-23,149.4499969482422
+903278,ABBV,2022-06-24,152.33999633789062
+903279,ABBV,2022-06-27,153.13999938964844
+903280,ABBV,2022-06-28,152.49000549316406
+903281,ABBV,2022-06-29,154.13999938964844
+903282,ABBV,2022-06-30,153.16000366210938
+903283,ABBV,2022-07-01,153.8000030517578
+903284,ABBV,2022-07-05,153.92999267578125
+903285,ABBV,2022-07-06,152.52999877929688
+903286,ABBV,2022-07-07,152.0
+903287,ABBV,2022-07-08,152.85000610351562
+903288,ABBV,2022-07-11,153.22999572753906
+903289,ABBV,2022-07-12,152.4600067138672
+903290,ABBV,2022-07-13,152.14999389648438
+903291,ABBV,2022-07-14,150.44000244140625
+903292,ABBV,2022-07-15,153.6199951171875
+903293,ABBV,2022-07-18,149.57000732421875
+903294,ABBV,2022-07-19,149.74000549316406
+903295,ABBV,2022-07-20,147.69000244140625
+903296,ABBV,2022-07-21,147.75
+903297,ABBV,2022-07-22,148.47000122070312
+903298,ABBV,2022-07-25,150.22000122070312
+903299,ABBV,2022-07-26,150.8699951171875
+903300,ABBV,2022-07-27,151.14999389648438
+903301,ABBV,2022-07-28,149.75
+903302,ABBV,2022-07-29,143.50999450683594
+903303,ABBV,2022-08-01,140.22000122070312
+903304,ABBV,2022-08-02,140.38999938964844
+903305,ABBV,2022-08-03,141.1999969482422
+903306,ABBV,2022-08-04,138.9199981689453
+903307,ABBV,2022-08-05,138.0399932861328
+903308,ABBV,2022-08-08,140.33999633789062
+903309,ABBV,2022-08-09,140.25
+903310,ABBV,2022-08-10,140.94000244140625
+903311,ABBV,2022-08-11,142.0800018310547
+903312,ABBV,2022-08-12,142.60000610351562
+903313,ABBV,2022-08-15,142.2899932861328
+903314,ABBV,2022-08-16,142.5500030517578
+903315,ABBV,2022-08-17,141.44000244140625
+903316,ABBV,2022-08-18,141.2899932861328
+903317,ABBV,2022-08-19,141.85000610351562
+903318,ABBV,2022-08-22,140.33999633789062
+903319,ABBV,2022-08-23,139.02000427246094
+903320,ABBV,2022-08-24,137.91000366210938
+903321,ABBV,2022-08-25,139.3300018310547
+903322,ABBV,2022-08-26,136.35000610351562
+903323,ABBV,2022-08-29,135.7100067138672
+903324,ABBV,2022-08-30,135.5500030517578
+903325,ABBV,2022-08-31,134.4600067138672
+903326,ABBV,2022-09-01,138.4499969482422
+903327,ABBV,2022-09-02,136.27999877929688
+903328,ABBV,2022-09-06,137.58999633789062
+903329,ABBV,2022-09-07,138.7100067138672
+903330,ABBV,2022-09-08,140.52000427246094
+903331,ABBV,2022-09-09,141.4199981689453
+903332,ABBV,2022-09-12,142.24000549316406
+903333,ABBV,2022-09-13,138.52999877929688
+903334,ABBV,2022-09-14,139.5500030517578
+903335,ABBV,2022-09-15,142.50999450683594
+903336,ABBV,2022-09-16,144.05999755859375
+903337,ABBV,2022-09-19,142.66000366210938
+903338,ABBV,2022-09-20,141.77000427246094
+903339,ABBV,2022-09-21,140.30999755859375
+903340,ABBV,2022-09-22,143.00999450683594
+903341,ABBV,2022-09-23,143.05999755859375
+903342,ABBV,2022-09-26,141.2100067138672
+903343,ABBV,2022-09-27,141.72000122070312
+903344,ABBV,2022-09-28,144.60000610351562
+903345,ABBV,2022-09-29,142.72000122070312
+903346,ABBV,2022-09-30,134.2100067138672
+903347,ABBV,2022-10-03,138.32000732421875
+903348,ABBV,2022-10-04,141.99000549316406
+903349,ABBV,2022-10-05,143.3300018310547
+903350,ABBV,2022-10-06,140.2899932861328
+903351,ABBV,2022-10-07,138.75999450683594
+903352,ABBV,2022-10-10,138.30999755859375
+903353,ABBV,2022-10-11,141.50999450683594
+903354,ABBV,2022-10-12,139.97999572753906
+903355,ABBV,2022-10-13,142.9199981689453
+903356,ABBV,2022-10-14,142.94000244140625
+903357,ABBV,2022-10-17,144.41000366210938
+903358,ABBV,2022-10-18,144.60000610351562
+903359,ABBV,2022-10-19,143.1300048828125
+903360,ABBV,2022-10-20,142.92999267578125
+903361,ABBV,2022-10-21,147.05999755859375
+903362,ABBV,2022-10-24,150.88999938964844
+903363,ABBV,2022-10-25,149.82000732421875
+903364,ABBV,2022-10-26,152.50999450683594
+903365,ABBV,2022-10-27,153.5
+903366,ABBV,2022-10-28,147.61000061035156
+903367,ABBV,2022-10-31,146.39999389648438
+903368,ABBV,2022-11-01,146.91000366210938
+903369,ABBV,2022-11-02,144.52000427246094
+903370,ABBV,2022-11-03,144.4199981689453
+903371,ABBV,2022-11-04,145.27999877929688
+903372,ABBV,2022-11-07,148.10000610351562
+903373,ABBV,2022-11-08,148.52999877929688
+903374,ABBV,2022-11-09,147.6199951171875
+903375,ABBV,2022-11-10,149.72000122070312
+903376,ABBV,2022-11-11,150.16000366210938
+903377,ABBV,2022-11-14,151.74000549316406
+903378,ABBV,2022-11-15,153.0399932861328
+903379,ABBV,2022-11-16,151.8699951171875
+903380,ABBV,2022-11-17,152.16000366210938
+903381,ABBV,2022-11-18,154.97999572753906
+903382,ABBV,2022-11-21,157.11000061035156
+903383,ABBV,2022-11-22,159.7899932861328
+903384,ABBV,2022-11-23,159.38999938964844
+903385,ABBV,2022-11-25,159.6199951171875
+903386,ABBV,2022-11-28,158.42999267578125
+903387,ABBV,2022-11-29,158.1999969482422
+903388,ABBV,2022-11-30,161.17999267578125
+903389,ABBV,2022-12-01,161.6300048828125
+903390,ABBV,2022-12-02,163.66000366210938
+903391,ABBV,2022-12-05,163.94000244140625
+903392,ABBV,2022-12-06,163.72000122070312
+903393,ABBV,2022-12-07,165.39999389648438
+903394,ABBV,2022-12-08,165.99000549316406
+903395,ABBV,2022-12-09,163.05999755859375
+903396,ABBV,2022-12-12,165.32000732421875
+903397,ABBV,2022-12-13,164.7899932861328
+903398,ABBV,2022-12-14,164.86000061035156
+903399,ABBV,2022-12-15,163.10000610351562
+903400,ABBV,2022-12-16,160.47999572753906
+903401,ABBV,2022-12-19,161.49000549316406
+903402,ABBV,2022-12-20,160.5800018310547
+903403,ABBV,2022-12-21,162.2100067138672
+903404,ABBV,2022-12-22,163.27000427246094
+903405,ABBV,2022-12-23,163.10000610351562
+903406,ABBV,2022-12-27,162.99000549316406
+903407,ABBV,2022-12-28,162.22999572753906
+903408,ABBV,2022-12-29,162.55999755859375
+903409,ABBV,2022-12-30,161.61000061035156
+903410,ABBV,2023-01-03,162.3800048828125
+903411,ABBV,2023-01-04,163.69000244140625
+903412,ABBV,2023-01-05,163.49000549316406
+903413,ABBV,2023-01-06,166.5500030517578
+903414,ABBV,2023-01-09,161.66000366210938
+903415,ABBV,2023-01-10,159.63999938964844
+903416,ABBV,2023-01-11,157.1699981689453
+903417,ABBV,2023-01-12,152.22000122070312
+903418,ABBV,2023-01-13,153.60000610351562
+903419,ABBV,2023-01-17,152.8300018310547
+903420,ABBV,2023-01-18,149.1999969482422
+903421,ABBV,2023-01-19,148.7100067138672
+903422,ABBV,2023-01-20,149.58999633789062
+903423,ABBV,2023-01-23,148.5500030517578
+903424,ABBV,2023-01-24,147.69000244140625
+903425,ABBV,2023-01-25,147.7899932861328
+903426,ABBV,2023-01-26,147.39999389648438
+903427,ABBV,2023-01-27,146.27999877929688
+903428,ABBV,2023-01-30,145.64999389648438
+903429,ABBV,2023-01-31,147.75
+903430,ABBV,2023-02-01,146.60000610351562
+903431,ABBV,2023-02-02,144.83999633789062
+903432,ABBV,2023-02-03,145.1999969482422
+903433,ABBV,2023-02-06,145.02000427246094
+903434,ABBV,2023-02-07,145.13999938964844
+903435,ABBV,2023-02-08,144.61000061035156
+903436,ABBV,2023-02-09,148.6999969482422
+903437,ABBV,2023-02-10,152.0500030517578
+903438,ABBV,2023-02-13,153.72999572753906
+903439,ABBV,2023-02-14,152.58999633789062
+903440,ABBV,2023-02-15,151.05999755859375
+903441,ABBV,2023-02-16,149.52999877929688
+903442,ABBV,2023-02-17,151.30999755859375
+903443,ABBV,2023-02-21,152.0
+903444,ABBV,2023-02-22,150.6699981689453
+903445,ABBV,2023-02-23,152.07000732421875
+903446,ABBV,2023-02-24,152.7100067138672
+903447,ABBV,2023-02-27,154.27999877929688
+903448,ABBV,2023-02-28,153.89999389648438
+903449,ABBV,2023-03-01,155.27000427246094
+903450,ABBV,2023-03-02,154.3800048828125
+903451,ABBV,2023-03-03,156.05999755859375
+903452,ABBV,2023-03-06,155.27999877929688
+903453,ABBV,2023-03-07,152.92999267578125
+903454,ABBV,2023-03-08,149.60000610351562
+903455,ABBV,2023-03-09,147.35000610351562
+903456,ABBV,2023-03-10,149.7100067138672
+903457,ABBV,2023-03-13,151.9499969482422
+903458,ABBV,2023-03-14,153.85000610351562
+903459,ABBV,2023-03-15,154.05999755859375
+903460,ABBV,2023-03-16,155.3000030517578
+903461,ABBV,2023-03-17,154.22000122070312
+903462,ABBV,2023-03-20,156.1199951171875
+903463,ABBV,2023-03-21,156.77000427246094
+903464,ABBV,2023-03-22,153.6699981689453
+903465,ABBV,2023-03-23,155.3000030517578
+903466,ABBV,2023-03-24,158.02000427246094
+903467,ABBV,2023-03-27,157.5399932861328
+903468,ABBV,2023-03-28,158.25
+903469,ABBV,2023-03-29,158.0
+903470,ABBV,2023-03-30,157.9199981689453
+903471,ABBV,2023-03-31,159.3699951171875
+903472,ABBV,2023-04-03,160.4199981689453
+903473,ABBV,2023-04-04,159.77999877929688
+903474,ABBV,2023-04-05,160.8000030517578
+903475,ABBV,2023-04-06,161.5500030517578
+903476,ABBV,2023-04-10,161.27999877929688
+903477,ABBV,2023-04-11,161.3800048828125
+903478,ABBV,2023-04-12,162.36000061035156
+903479,ABBV,2023-04-13,162.69000244140625
+903480,ABBV,2023-04-14,161.58999633789062
+903481,ABBV,2023-04-17,161.17999267578125
+903482,ABBV,2023-04-18,159.58999633789062
+903483,ABBV,2023-04-19,161.2100067138672
+903484,ABBV,2023-04-20,161.74000549316406
+903485,ABBV,2023-04-21,162.41000366210938
+903486,ABBV,2023-04-24,164.0800018310547
+903487,ABBV,2023-04-25,164.89999389648438
+903488,ABBV,2023-04-26,161.8000030517578
+903489,ABBV,2023-04-27,148.8699951171875
+903490,ABBV,2023-04-28,151.1199951171875
+903491,ABBV,2023-05-01,153.7100067138672
+903492,ABBV,2023-05-02,151.6199951171875
+903493,ABBV,2023-05-03,149.25
+903494,ABBV,2023-05-04,147.36000061035156
+903495,ABBV,2023-05-05,148.02999877929688
+903496,ABBV,2023-05-08,147.4499969482422
+903497,ABBV,2023-05-09,146.8300018310547
+903498,ABBV,2023-05-10,146.4199981689453
+903499,ABBV,2023-05-11,146.58999633789062
+903500,ABBV,2023-05-12,147.14999389648438
+903501,AAPL,1980-12-12,0.1283479928970337
+903502,AAPL,1980-12-15,0.1216519996523857
+903503,AAPL,1980-12-16,0.1127230003476142
+903504,AAPL,1980-12-17,0.1155129969120025
+903505,AAPL,1980-12-18,0.1188620030879974
+903506,AAPL,1980-12-19,0.1261159926652908
+903507,AAPL,1980-12-22,0.1322540044784546
+903508,AAPL,1980-12-23,0.1378349959850311
+903509,AAPL,1980-12-24,0.1450890004634857
+903510,AAPL,1980-12-26,0.1584820002317428
+903511,AAPL,1980-12-29,0.1607140004634857
+903512,AAPL,1980-12-30,0.156808003783226
+903513,AAPL,1980-12-31,0.1523440033197403
+903514,AAPL,1981-01-02,0.1540179997682571
+903515,AAPL,1981-01-05,0.1506700068712234
+903516,AAPL,1981-01-06,0.1439729928970337
+903517,AAPL,1981-01-07,0.1378349959850311
+903518,AAPL,1981-01-08,0.1350450068712234
+903519,AAPL,1981-01-09,0.1422989964485168
+903520,AAPL,1981-01-12,0.141183003783226
+903521,AAPL,1981-01-13,0.1361609995365142
+903522,AAPL,1981-01-14,0.1367190033197403
+903523,AAPL,1981-01-15,0.1395090073347091
+903524,AAPL,1981-01-16,0.1383929997682571
+903525,AAPL,1981-01-19,0.1467629969120025
+903526,AAPL,1981-01-20,0.1422989964485168
+903527,AAPL,1981-01-21,0.1450890004634857
+903528,AAPL,1981-01-22,0.1467629969120025
+903529,AAPL,1981-01-23,0.1462049931287765
+903530,AAPL,1981-01-26,0.1439729928970337
+903531,AAPL,1981-01-27,0.1428570002317428
+903532,AAPL,1981-01-28,0.1383929997682571
+903533,AAPL,1981-01-29,0.1333709955215454
+903534,AAPL,1981-01-30,0.1261159926652908
+903535,AAPL,1981-02-02,0.1188620030879974
+903536,AAPL,1981-02-03,0.1233260035514831
+903537,AAPL,1981-02-04,0.1277900040149688
+903538,AAPL,1981-02-05,0.1277900040149688
+903539,AAPL,1981-02-06,0.1283479928970337
+903540,AAPL,1981-02-09,0.1216519996523857
+903541,AAPL,1981-02-10,0.1216519996523857
+903542,AAPL,1981-02-11,0.117746002972126
+903543,AAPL,1981-02-12,0.1166289970278739
+903544,AAPL,1981-02-13,0.1138390004634857
+903545,AAPL,1981-02-17,0.1166289970278739
+903546,AAPL,1981-02-18,0.1216519996523857
+903547,AAPL,1981-02-19,0.1143969967961311
+903548,AAPL,1981-02-20,0.1082589998841285
+903549,AAPL,1981-02-23,0.1099329963326454
+903550,AAPL,1981-02-24,0.1060269996523857
+903551,AAPL,1981-02-25,0.1127230003476142
+903552,AAPL,1981-02-26,0.1143969967961311
+903553,AAPL,1981-02-27,0.1183039993047714
+903554,AAPL,1981-03-02,0.1188620030879974
+903555,AAPL,1981-03-03,0.1171879991889
+903556,AAPL,1981-03-04,0.1160710006952285
+903557,AAPL,1981-03-05,0.1155129969120025
+903558,AAPL,1981-03-06,0.1143969967961311
+903559,AAPL,1981-03-09,0.1054690033197403
+903560,AAPL,1981-03-10,0.1004460006952285
+903561,AAPL,1981-03-11,0.0965399965643882
+903562,AAPL,1981-03-12,0.1004460006952285
+903563,AAPL,1981-03-13,0.0993300005793571
+903564,AAPL,1981-03-16,0.1032370030879974
+903565,AAPL,1981-03-17,0.1082589998841285
+903566,AAPL,1981-03-18,0.1149550005793571
+903567,AAPL,1981-03-19,0.1138390004634857
+903568,AAPL,1981-03-20,0.1149550005793571
+903569,AAPL,1981-03-23,0.1194199994206428
+903570,AAPL,1981-03-24,0.1188620030879974
+903571,AAPL,1981-03-25,0.1166289970278739
+903572,AAPL,1981-03-26,0.1143969967961311
+903573,AAPL,1981-03-27,0.1104910001158714
+903574,AAPL,1981-03-30,0.1104910001158714
+903575,AAPL,1981-03-31,0.109375
+903576,AAPL,1981-04-01,0.1082589998841285
+903577,AAPL,1981-04-02,0.117746002972126
+903578,AAPL,1981-04-03,0.1183039993047714
+903579,AAPL,1981-04-06,0.1160710006952285
+903580,AAPL,1981-04-07,0.1149550005793571
+903581,AAPL,1981-04-08,0.1205359995365142
+903582,AAPL,1981-04-09,0.1227679997682571
+903583,AAPL,1981-04-10,0.1244420036673545
+903584,AAPL,1981-04-13,0.1244420036673545
+903585,AAPL,1981-04-14,0.1244420036673545
+903586,AAPL,1981-04-15,0.1183039993047714
+903587,AAPL,1981-04-16,0.1116070002317428
+903588,AAPL,1981-04-20,0.1149550005793571
+903589,AAPL,1981-04-21,0.1227679997682571
+903590,AAPL,1981-04-22,0.1272320002317428
+903591,AAPL,1981-04-23,0.1305799931287765
+903592,AAPL,1981-04-24,0.1294640004634857
+903593,AAPL,1981-04-27,0.1283479928970337
+903594,AAPL,1981-04-28,0.1261159926652908
+903595,AAPL,1981-04-29,0.1244420036673545
+903596,AAPL,1981-04-30,0.1266739964485168
+903597,AAPL,1981-05-01,0.1266739964485168
+903598,AAPL,1981-05-04,0.1261159926652908
+903599,AAPL,1981-05-05,0.125558003783226
+903600,AAPL,1981-05-06,0.1222100034356117
+903601,AAPL,1981-05-07,0.1238839998841285
+903602,AAPL,1981-05-08,0.125
+903603,AAPL,1981-05-11,0.1222100034356117
+903604,AAPL,1981-05-12,0.1222100034356117
+903605,AAPL,1981-05-13,0.1216519996523857
+903606,AAPL,1981-05-14,0.1199780032038688
+903607,AAPL,1981-05-15,0.1227679997682571
+903608,AAPL,1981-05-18,0.125
+903609,AAPL,1981-05-19,0.1227679997682571
+903610,AAPL,1981-05-20,0.1266739964485168
+903611,AAPL,1981-05-21,0.1339289993047714
+903612,AAPL,1981-05-22,0.140066996216774
+903613,AAPL,1981-05-26,0.1395090073347091
+903614,AAPL,1981-05-27,0.1473210006952285
+903615,AAPL,1981-05-28,0.1473210006952285
+903616,AAPL,1981-05-29,0.1478790044784546
+903617,AAPL,1981-06-01,0.1478790044784546
+903618,AAPL,1981-06-02,0.140625
+903619,AAPL,1981-06-03,0.140625
+903620,AAPL,1981-06-04,0.1434150040149688
+903621,AAPL,1981-06-05,0.141183003783226
+903622,AAPL,1981-06-08,0.1361609995365142
+903623,AAPL,1981-06-09,0.1389510035514831
+903624,AAPL,1981-06-10,0.140625
+903625,AAPL,1981-06-11,0.1467629969120025
+903626,AAPL,1981-06-12,0.1450890004634857
+903627,AAPL,1981-06-15,0.1445309966802597
+903628,AAPL,1981-06-16,0.1417409926652908
+903629,AAPL,1981-06-17,0.1395090073347091
+903630,AAPL,1981-06-18,0.1389510035514831
+903631,AAPL,1981-06-19,0.1350450068712234
+903632,AAPL,1981-06-22,0.1300220042467117
+903633,AAPL,1981-06-23,0.1322540044784546
+903634,AAPL,1981-06-24,0.1289059966802597
+903635,AAPL,1981-06-25,0.1316960006952285
+903636,AAPL,1981-06-26,0.1300220042467117
+903637,AAPL,1981-06-29,0.125558003783226
+903638,AAPL,1981-06-30,0.1160710006952285
+903639,AAPL,1981-07-01,0.1149550005793571
+903640,AAPL,1981-07-02,0.1149550005793571
+903641,AAPL,1981-07-06,0.1110489964485168
+903642,AAPL,1981-07-07,0.1121649965643882
+903643,AAPL,1981-07-08,0.1166289970278739
+903644,AAPL,1981-07-09,0.1077010035514831
+903645,AAPL,1981-07-10,0.0993300005793571
+903646,AAPL,1981-07-13,0.1015629991889
+903647,AAPL,1981-07-14,0.1060269996523857
+903648,AAPL,1981-07-15,0.1088170036673545
+903649,AAPL,1981-07-16,0.1116070002317428
+903650,AAPL,1981-07-17,0.1155129969120025
+903651,AAPL,1981-07-20,0.1077010035514831
+903652,AAPL,1981-07-21,0.1071429997682571
+903653,AAPL,1981-07-22,0.1010039970278739
+903654,AAPL,1981-07-23,0.1037949994206428
+903655,AAPL,1981-07-24,0.1071429997682571
+903656,AAPL,1981-07-27,0.1116070002317428
+903657,AAPL,1981-07-28,0.1077010035514831
+903658,AAPL,1981-07-29,0.1060269996523857
+903659,AAPL,1981-07-30,0.1099329963326454
+903660,AAPL,1981-07-31,0.1116070002317428
+903661,AAPL,1981-08-03,0.1104910001158714
+903662,AAPL,1981-08-04,0.1121649965643882
+903663,AAPL,1981-08-05,0.1155129969120025
+903664,AAPL,1981-08-06,0.1127230003476142
+903665,AAPL,1981-08-07,0.1127230003476142
+903666,AAPL,1981-08-10,0.1127230003476142
+903667,AAPL,1981-08-11,0.109375
+903668,AAPL,1981-08-12,0.1071429997682571
+903669,AAPL,1981-08-13,0.1037949994206428
+903670,AAPL,1981-08-14,0.102121002972126
+903671,AAPL,1981-08-17,0.0987719967961311
+903672,AAPL,1981-08-18,0.0965399965643882
+903673,AAPL,1981-08-19,0.0954239964485168
+903674,AAPL,1981-08-20,0.0965399965643882
+903675,AAPL,1981-08-21,0.0898440033197403
+903676,AAPL,1981-08-24,0.0842629969120025
+903677,AAPL,1981-08-25,0.086496002972126
+903678,AAPL,1981-08-26,0.0848210006952285
+903679,AAPL,1981-08-27,0.0853789970278739
+903680,AAPL,1981-08-28,0.0898440033197403
+903681,AAPL,1981-08-31,0.0898440033197403
+903682,AAPL,1981-09-01,0.0954239964485168
+903683,AAPL,1981-09-02,0.0970980003476142
+903684,AAPL,1981-09-03,0.0920760035514831
+903685,AAPL,1981-09-04,0.0909600034356117
+903686,AAPL,1981-09-08,0.0881699994206428
+903687,AAPL,1981-09-09,0.0881699994206428
+903688,AAPL,1981-09-10,0.0887280032038688
+903689,AAPL,1981-09-11,0.0876120030879974
+903690,AAPL,1981-09-14,0.0848210006952285
+903691,AAPL,1981-09-15,0.0825890004634857
+903692,AAPL,1981-09-16,0.0809149965643882
+903693,AAPL,1981-09-17,0.0786829963326454
+903694,AAPL,1981-09-18,0.0792410001158714
+903695,AAPL,1981-09-21,0.0797989964485168
+903696,AAPL,1981-09-22,0.0753350034356117
+903697,AAPL,1981-09-23,0.0736609995365142
+903698,AAPL,1981-09-24,0.0731030032038688
+903699,AAPL,1981-09-25,0.0636160001158714
+903700,AAPL,1981-09-28,0.0641739964485168
+903701,AAPL,1981-09-29,0.0675219967961311
+903702,AAPL,1981-09-30,0.0680800005793571
+903703,AAPL,1981-10-01,0.0680800005793571
+903704,AAPL,1981-10-02,0.0736609995365142
+903705,AAPL,1981-10-05,0.0758929997682571
+903706,AAPL,1981-10-06,0.0753350034356117
+903707,AAPL,1981-10-07,0.0797989964485168
+903708,AAPL,1981-10-08,0.0825890004634857
+903709,AAPL,1981-10-09,0.0831469967961311
+903710,AAPL,1981-10-12,0.0859379991889
+903711,AAPL,1981-10-13,0.0859379991889
+903712,AAPL,1981-10-14,0.0809149965643882
+903713,AAPL,1981-10-15,0.0825890004634857
+903714,AAPL,1981-10-16,0.0814730003476142
+903715,AAPL,1981-10-19,0.0831469967961311
+903716,AAPL,1981-10-20,0.0876120030879974
+903717,AAPL,1981-10-21,0.0876120030879974
+903718,AAPL,1981-10-22,0.0870539993047714
+903719,AAPL,1981-10-23,0.0848210006952285
+903720,AAPL,1981-10-26,0.0848210006952285
+903721,AAPL,1981-10-27,0.086496002972126
+903722,AAPL,1981-10-28,0.0892859995365142
+903723,AAPL,1981-10-29,0.0881699994206428
+903724,AAPL,1981-10-30,0.0892859995365142
+903725,AAPL,1981-11-02,0.0892859995365142
+903726,AAPL,1981-11-03,0.0881699994206428
+903727,AAPL,1981-11-04,0.0859379991889
+903728,AAPL,1981-11-05,0.0797989964485168
+903729,AAPL,1981-11-06,0.0803570002317428
+903730,AAPL,1981-11-09,0.0814730003476142
+903731,AAPL,1981-11-10,0.0820309966802597
+903732,AAPL,1981-11-11,0.0842629969120025
+903733,AAPL,1981-11-12,0.0870539993047714
+903734,AAPL,1981-11-13,0.0809149965643882
+903735,AAPL,1981-11-16,0.0797989964485168
+903736,AAPL,1981-11-17,0.0814730003476142
+903737,AAPL,1981-11-18,0.0842629969120025
+903738,AAPL,1981-11-19,0.0842629969120025
+903739,AAPL,1981-11-20,0.0848210006952285
+903740,AAPL,1981-11-23,0.0809149965643882
+903741,AAPL,1981-11-24,0.0803570002317428
+903742,AAPL,1981-11-25,0.0820309966802597
+903743,AAPL,1981-11-27,0.0842629969120025
+903744,AAPL,1981-11-30,0.0831469967961311
+903745,AAPL,1981-12-01,0.0831469967961311
+903746,AAPL,1981-12-02,0.0837050005793571
+903747,AAPL,1981-12-03,0.0825890004634857
+903748,AAPL,1981-12-04,0.0848210006952285
+903749,AAPL,1981-12-07,0.0853789970278739
+903750,AAPL,1981-12-08,0.0837050005793571
+903751,AAPL,1981-12-09,0.0842629969120025
+903752,AAPL,1981-12-10,0.0842629969120025
+903753,AAPL,1981-12-11,0.0837050005793571
+903754,AAPL,1981-12-14,0.0809149965643882
+903755,AAPL,1981-12-15,0.0831469967961311
+903756,AAPL,1981-12-16,0.0870539993047714
+903757,AAPL,1981-12-17,0.0943079963326454
+903758,AAPL,1981-12-18,0.102121002972126
+903759,AAPL,1981-12-21,0.0976559966802597
+903760,AAPL,1981-12-22,0.0993300005793571
+903761,AAPL,1981-12-23,0.0970980003476142
+903762,AAPL,1981-12-24,0.0976559966802597
+903763,AAPL,1981-12-28,0.0931920036673545
+903764,AAPL,1981-12-29,0.0948660001158714
+903765,AAPL,1981-12-30,0.0987719967961311
+903766,AAPL,1981-12-31,0.0987719967961311
+903767,AAPL,1982-01-04,0.0982140004634857
+903768,AAPL,1982-01-05,0.0931920036673545
+903769,AAPL,1982-01-06,0.0920760035514831
+903770,AAPL,1982-01-07,0.0848210006952285
+903771,AAPL,1982-01-08,0.0887280032038688
+903772,AAPL,1982-01-11,0.0831469967961311
+903773,AAPL,1982-01-12,0.0803570002317428
+903774,AAPL,1982-01-13,0.0797989964485168
+903775,AAPL,1982-01-14,0.0837050005793571
+903776,AAPL,1982-01-15,0.0892859995365142
+903777,AAPL,1982-01-18,0.0909600034356117
+903778,AAPL,1982-01-19,0.0887280032038688
+903779,AAPL,1982-01-20,0.0904019996523857
+903780,AAPL,1982-01-21,0.0920760035514831
+903781,AAPL,1982-01-22,0.0926339998841285
+903782,AAPL,1982-01-25,0.0898440033197403
+903783,AAPL,1982-01-26,0.086496002972126
+903784,AAPL,1982-01-27,0.0870539993047714
+903785,AAPL,1982-01-28,0.0898440033197403
+903786,AAPL,1982-01-29,0.0909600034356117
+903787,AAPL,1982-02-01,0.0898440033197403
+903788,AAPL,1982-02-02,0.0904019996523857
+903789,AAPL,1982-02-03,0.0904019996523857
+903790,AAPL,1982-02-04,0.0881699994206428
+903791,AAPL,1982-02-05,0.0881699994206428
+903792,AAPL,1982-02-08,0.0825890004634857
+903793,AAPL,1982-02-09,0.0825890004634857
+903794,AAPL,1982-02-10,0.0837050005793571
+903795,AAPL,1982-02-11,0.0825890004634857
+903796,AAPL,1982-02-12,0.0837050005793571
+903797,AAPL,1982-02-16,0.0820309966802597
+903798,AAPL,1982-02-17,0.0831469967961311
+903799,AAPL,1982-02-18,0.0842629969120025
+903800,AAPL,1982-02-19,0.0837050005793571
+903801,AAPL,1982-02-22,0.0825890004634857
+903802,AAPL,1982-02-23,0.0814730003476142
+903803,AAPL,1982-02-24,0.0820309966802597
+903804,AAPL,1982-02-25,0.0814730003476142
+903805,AAPL,1982-02-26,0.0814730003476142
+903806,AAPL,1982-03-01,0.0820309966802597
+903807,AAPL,1982-03-02,0.0820309966802597
+903808,AAPL,1982-03-03,0.0820309966802597
+903809,AAPL,1982-03-04,0.0803570002317428
+903810,AAPL,1982-03-05,0.0742190033197403
+903811,AAPL,1982-03-08,0.0731030032038688
+903812,AAPL,1982-03-09,0.0736609995365142
+903813,AAPL,1982-03-10,0.0725449994206428
+903814,AAPL,1982-03-11,0.0725449994206428
+903815,AAPL,1982-03-12,0.0680800005793571
+903816,AAPL,1982-03-15,0.0675219967961311
+903817,AAPL,1982-03-16,0.0664059966802597
+903818,AAPL,1982-03-17,0.0630579963326454
+903819,AAPL,1982-03-18,0.0680800005793571
+903820,AAPL,1982-03-19,0.0742190033197403
+903821,AAPL,1982-03-22,0.0797989964485168
+903822,AAPL,1982-03-23,0.0786829963326454
+903823,AAPL,1982-03-24,0.0742190033197403
+903824,AAPL,1982-03-25,0.0736609995365142
+903825,AAPL,1982-03-26,0.0725449994206428
+903826,AAPL,1982-03-29,0.0742190033197403
+903827,AAPL,1982-03-30,0.0753350034356117
+903828,AAPL,1982-03-31,0.0753350034356117
+903829,AAPL,1982-04-01,0.0792410001158714
+903830,AAPL,1982-04-02,0.0792410001158714
+903831,AAPL,1982-04-05,0.0792410001158714
+903832,AAPL,1982-04-06,0.0786829963326454
+903833,AAPL,1982-04-07,0.0775670036673545
+903834,AAPL,1982-04-08,0.078125
+903835,AAPL,1982-04-12,0.0775670036673545
+903836,AAPL,1982-04-13,0.0714289993047714
+903837,AAPL,1982-04-14,0.0719870030879974
+903838,AAPL,1982-04-15,0.0731030032038688
+903839,AAPL,1982-04-16,0.0753350034356117
+903840,AAPL,1982-04-19,0.0736609995365142
+903841,AAPL,1982-04-20,0.0703129991889
+903842,AAPL,1982-04-21,0.0697539970278739
+903843,AAPL,1982-04-22,0.0686379969120025
+903844,AAPL,1982-04-23,0.0686379969120025
+903845,AAPL,1982-04-26,0.0703129991889
+903846,AAPL,1982-04-27,0.0680800005793571
+903847,AAPL,1982-04-28,0.0652899965643882
+903848,AAPL,1982-04-29,0.0652899965643882
+903849,AAPL,1982-04-30,0.0658480003476142
+903850,AAPL,1982-05-03,0.0680800005793571
+903851,AAPL,1982-05-04,0.0703129991889
+903852,AAPL,1982-05-05,0.0691960006952285
+903853,AAPL,1982-05-06,0.0714289993047714
+903854,AAPL,1982-05-07,0.0725449994206428
+903855,AAPL,1982-05-10,0.0714289993047714
+903856,AAPL,1982-05-11,0.0691960006952285
+903857,AAPL,1982-05-12,0.0675219967961311
+903858,AAPL,1982-05-13,0.0680800005793571
+903859,AAPL,1982-05-14,0.0652899965643882
+903860,AAPL,1982-05-17,0.0641739964485168
+903861,AAPL,1982-05-18,0.0630579963326454
+903862,AAPL,1982-05-19,0.0625
+903863,AAPL,1982-05-20,0.0630579963326454
+903864,AAPL,1982-05-21,0.0636160001158714
+903865,AAPL,1982-05-24,0.0641739964485168
+903866,AAPL,1982-05-25,0.0641739964485168
+903867,AAPL,1982-05-26,0.0636160001158714
+903868,AAPL,1982-05-27,0.0625
+903869,AAPL,1982-05-28,0.0625
+903870,AAPL,1982-06-01,0.0613839998841285
+903871,AAPL,1982-06-02,0.0625
+903872,AAPL,1982-06-03,0.0602679997682571
+903873,AAPL,1982-06-04,0.05859399959445
+903874,AAPL,1982-06-07,0.05859399959445
+903875,AAPL,1982-06-08,0.0580359995365142
+903876,AAPL,1982-06-09,0.0569199994206428
+903877,AAPL,1982-06-10,0.0574779994785785
+903878,AAPL,1982-06-11,0.0597099997103214
+903879,AAPL,1982-06-14,0.0597099997103214
+903880,AAPL,1982-06-15,0.0597099997103214
+903881,AAPL,1982-06-16,0.0597099997103214
+903882,AAPL,1982-06-17,0.05859399959445
+903883,AAPL,1982-06-18,0.0574779994785785
+903884,AAPL,1982-06-21,0.0574779994785785
+903885,AAPL,1982-06-22,0.0597099997103214
+903886,AAPL,1982-06-23,0.0613839998841285
+903887,AAPL,1982-06-24,0.0613839998841285
+903888,AAPL,1982-06-25,0.0591519996523857
+903889,AAPL,1982-06-28,0.05859399959445
+903890,AAPL,1982-06-29,0.0569199994206428
+903891,AAPL,1982-06-30,0.0569199994206428
+903892,AAPL,1982-07-01,0.0563619993627071
+903893,AAPL,1982-07-02,0.0535710006952285
+903894,AAPL,1982-07-06,0.0513390004634857
+903895,AAPL,1982-07-07,0.0513390004634857
+903896,AAPL,1982-07-08,0.0491070002317428
+903897,AAPL,1982-07-09,0.05078100040555
+903898,AAPL,1982-07-12,0.0518970005214214
+903899,AAPL,1982-07-13,0.0552459992468357
+903900,AAPL,1982-07-14,0.0558039993047714
+903901,AAPL,1982-07-15,0.0569199994206428
+903902,AAPL,1982-07-16,0.0591519996523857
+903903,AAPL,1982-07-19,0.0597099997103214
+903904,AAPL,1982-07-20,0.0636160001158714
+903905,AAPL,1982-07-21,0.0636160001158714
+903906,AAPL,1982-07-22,0.0641739964485168
+903907,AAPL,1982-07-23,0.0630579963326454
+903908,AAPL,1982-07-26,0.0602679997682571
+903909,AAPL,1982-07-27,0.0602679997682571
+903910,AAPL,1982-07-28,0.0574779994785785
+903911,AAPL,1982-07-29,0.0597099997103214
+903912,AAPL,1982-07-30,0.0602679997682571
+903913,AAPL,1982-08-02,0.0619419999420642
+903914,AAPL,1982-08-03,0.0580359995365142
+903915,AAPL,1982-08-04,0.0574779994785785
+903916,AAPL,1982-08-05,0.0552459992468357
+903917,AAPL,1982-08-06,0.0546879991888999
+903918,AAPL,1982-08-09,0.0552459992468357
+903919,AAPL,1982-08-10,0.05859399959445
+903920,AAPL,1982-08-11,0.0591519996523857
+903921,AAPL,1982-08-12,0.05859399959445
+903922,AAPL,1982-08-13,0.05859399959445
+903923,AAPL,1982-08-16,0.0597099997103214
+903924,AAPL,1982-08-17,0.0636160001158714
+903925,AAPL,1982-08-18,0.0636160001158714
+903926,AAPL,1982-08-19,0.0641739964485168
+903927,AAPL,1982-08-20,0.0658480003476142
+903928,AAPL,1982-08-23,0.0686379969120025
+903929,AAPL,1982-08-24,0.0719870030879974
+903930,AAPL,1982-08-25,0.0770089998841285
+903931,AAPL,1982-08-26,0.0792410001158714
+903932,AAPL,1982-08-27,0.0753350034356117
+903933,AAPL,1982-08-30,0.0764510035514831
+903934,AAPL,1982-08-31,0.0803570002317428
+903935,AAPL,1982-09-01,0.078125
+903936,AAPL,1982-09-02,0.0814730003476142
+903937,AAPL,1982-09-03,0.0820309966802597
+903938,AAPL,1982-09-07,0.0775670036673545
+903939,AAPL,1982-09-08,0.0803570002317428
+903940,AAPL,1982-09-09,0.0786829963326454
+903941,AAPL,1982-09-10,0.0809149965643882
+903942,AAPL,1982-09-13,0.0814730003476142
+903943,AAPL,1982-09-14,0.0842629969120025
+903944,AAPL,1982-09-15,0.0837050005793571
+903945,AAPL,1982-09-16,0.0809149965643882
+903946,AAPL,1982-09-17,0.0792410001158714
+903947,AAPL,1982-09-20,0.0797989964485168
+903948,AAPL,1982-09-21,0.0814730003476142
+903949,AAPL,1982-09-22,0.0837050005793571
+903950,AAPL,1982-09-23,0.0837050005793571
+903951,AAPL,1982-09-24,0.0809149965643882
+903952,AAPL,1982-09-27,0.0809149965643882
+903953,AAPL,1982-09-28,0.0820309966802597
+903954,AAPL,1982-09-29,0.0820309966802597
+903955,AAPL,1982-09-30,0.0814730003476142
+903956,AAPL,1982-10-01,0.0825890004634857
+903957,AAPL,1982-10-04,0.0837050005793571
+903958,AAPL,1982-10-05,0.0842629969120025
+903959,AAPL,1982-10-06,0.0904019996523857
+903960,AAPL,1982-10-07,0.0976559966802597
+903961,AAPL,1982-10-08,0.1049109995365142
+903962,AAPL,1982-10-11,0.1071429997682571
+903963,AAPL,1982-10-12,0.1037949994206428
+903964,AAPL,1982-10-13,0.1049109995365142
+903965,AAPL,1982-10-14,0.1054690033197403
+903966,AAPL,1982-10-15,0.1026789993047714
+903967,AAPL,1982-10-18,0.1049109995365142
+903968,AAPL,1982-10-19,0.1071429997682571
+903969,AAPL,1982-10-20,0.1132809966802597
+903970,AAPL,1982-10-21,0.1160710006952285
+903971,AAPL,1982-10-22,0.1155129969120025
+903972,AAPL,1982-10-25,0.1088170036673545
+903973,AAPL,1982-10-26,0.109375
+903974,AAPL,1982-10-27,0.1121649965643882
+903975,AAPL,1982-10-28,0.1121649965643882
+903976,AAPL,1982-10-29,0.1132809966802597
+903977,AAPL,1982-11-01,0.1194199994206428
+903978,AAPL,1982-11-02,0.1277900040149688
+903979,AAPL,1982-11-03,0.1372770071029663
+903980,AAPL,1982-11-04,0.1383929997682571
+903981,AAPL,1982-11-05,0.1344870030879974
+903982,AAPL,1982-11-08,0.1289059966802597
+903983,AAPL,1982-11-09,0.1333709955215454
+903984,AAPL,1982-11-10,0.1383929997682571
+903985,AAPL,1982-11-11,0.1473210006952285
+903986,AAPL,1982-11-12,0.1445309966802597
+903987,AAPL,1982-11-15,0.141183003783226
+903988,AAPL,1982-11-16,0.1339289993047714
+903989,AAPL,1982-11-17,0.140066996216774
+903990,AAPL,1982-11-18,0.140066996216774
+903991,AAPL,1982-11-19,0.1378349959850311
+903992,AAPL,1982-11-22,0.125558003783226
+903993,AAPL,1982-11-23,0.1289059966802597
+903994,AAPL,1982-11-24,0.1316960006952285
+903995,AAPL,1982-11-26,0.1294640004634857
+903996,AAPL,1982-11-29,0.1289059966802597
+903997,AAPL,1982-11-30,0.1422989964485168
+903998,AAPL,1982-12-01,0.1450890004634857
+903999,AAPL,1982-12-02,0.1450890004634857
+904000,AAPL,1982-12-03,0.1417409926652908
+904001,AAPL,1982-12-06,0.1495539993047714
+904002,AAPL,1982-12-07,0.1512279957532882
+904003,AAPL,1982-12-08,0.1478790044784546
+904004,AAPL,1982-12-09,0.140625
+904005,AAPL,1982-12-10,0.1305799931287765
+904006,AAPL,1982-12-13,0.1277900040149688
+904007,AAPL,1982-12-14,0.1266739964485168
+904008,AAPL,1982-12-15,0.1261159926652908
+904009,AAPL,1982-12-16,0.1283479928970337
+904010,AAPL,1982-12-17,0.1344870030879974
+904011,AAPL,1982-12-20,0.1339289993047714
+904012,AAPL,1982-12-21,0.1350450068712234
+904013,AAPL,1982-12-22,0.1389510035514831
+904014,AAPL,1982-12-23,0.1428570002317428
+904015,AAPL,1982-12-27,0.1462049931287765
+904016,AAPL,1982-12-28,0.1450890004634857
+904017,AAPL,1982-12-29,0.140066996216774
+904018,AAPL,1982-12-30,0.1339289993047714
+904019,AAPL,1982-12-31,0.1333709955215454
+904020,AAPL,1983-01-03,0.1272320002317428
+904021,AAPL,1983-01-04,0.1344870030879974
+904022,AAPL,1983-01-05,0.1350450068712234
+904023,AAPL,1983-01-06,0.1300220042467117
+904024,AAPL,1983-01-07,0.1227679997682571
+904025,AAPL,1983-01-10,0.1283479928970337
+904026,AAPL,1983-01-11,0.1300220042467117
+904027,AAPL,1983-01-12,0.1372770071029663
+904028,AAPL,1983-01-13,0.1372770071029663
+904029,AAPL,1983-01-14,0.1473210006952285
+904030,AAPL,1983-01-17,0.1523440033197403
+904031,AAPL,1983-01-18,0.1489959955215454
+904032,AAPL,1983-01-19,0.1501120030879974
+904033,AAPL,1983-01-20,0.1668529957532882
+904034,AAPL,1983-01-21,0.1668529957532882
+904035,AAPL,1983-01-24,0.1573659926652908
+904036,AAPL,1983-01-25,0.1635040044784546
+904037,AAPL,1983-01-26,0.1702010035514831
+904038,AAPL,1983-01-27,0.1819200068712234
+904039,AAPL,1983-01-28,0.1830359995365142
+904040,AAPL,1983-01-31,0.1824779957532882
+904041,AAPL,1983-02-01,0.1863840073347091
+904042,AAPL,1983-02-02,0.1914059966802597
+904043,AAPL,1983-02-03,0.1992190033197403
+904044,AAPL,1983-02-04,0.1964289993047714
+904045,AAPL,1983-02-07,0.1886159926652908
+904046,AAPL,1983-02-08,0.186941996216774
+904047,AAPL,1983-02-09,0.1886159926652908
+904048,AAPL,1983-02-10,0.2008929997682571
+904049,AAPL,1983-02-11,0.2075890004634857
+904050,AAPL,1983-02-14,0.2064729928970337
+904051,AAPL,1983-02-15,0.202566996216774
+904052,AAPL,1983-02-16,0.1986609995365142
+904053,AAPL,1983-02-17,0.1964289993047714
+904054,AAPL,1983-02-18,0.202566996216774
+904055,AAPL,1983-02-22,0.2075890004634857
+904056,AAPL,1983-02-23,0.2092629969120025
+904057,AAPL,1983-02-24,0.2148440033197403
+904058,AAPL,1983-02-25,0.2087049931287765
+904059,AAPL,1983-02-28,0.203683003783226
+904060,AAPL,1983-03-01,0.2070309966802597
+904061,AAPL,1983-03-02,0.2087049931287765
+904062,AAPL,1983-03-03,0.2020090073347091
+904063,AAPL,1983-03-04,0.1992190033197403
+904064,AAPL,1983-03-07,0.1953130066394806
+904065,AAPL,1983-03-08,0.1891739964485168
+904066,AAPL,1983-03-09,0.1947540044784546
+904067,AAPL,1983-03-10,0.1919640004634857
+904068,AAPL,1983-03-11,0.1891739964485168
+904069,AAPL,1983-03-14,0.1847099959850311
+904070,AAPL,1983-03-15,0.1875
+904071,AAPL,1983-03-16,0.1875
+904072,AAPL,1983-03-17,0.1891739964485168
+904073,AAPL,1983-03-18,0.1919640004634857
+904074,AAPL,1983-03-21,0.1964289993047714
+904075,AAPL,1983-03-22,0.1986609995365142
+904076,AAPL,1983-03-23,0.1891739964485168
+904077,AAPL,1983-03-24,0.1925220042467117
+904078,AAPL,1983-03-25,0.1925220042467117
+904079,AAPL,1983-03-28,0.1897320002317428
+904080,AAPL,1983-03-29,0.1953130066394806
+904081,AAPL,1983-03-30,0.1975450068712234
+904082,AAPL,1983-03-31,0.1886159926652908
+904083,AAPL,1983-04-04,0.1835940033197403
+904084,AAPL,1983-04-05,0.1802459955215454
+904085,AAPL,1983-04-06,0.1785710006952285
+904086,AAPL,1983-04-07,0.1768970042467117
+904087,AAPL,1983-04-08,0.1757809966802597
+904088,AAPL,1983-04-11,0.1858260035514831
+904089,AAPL,1983-04-12,0.1897320002317428
+904090,AAPL,1983-04-13,0.1964289993047714
+904091,AAPL,1983-04-14,0.2008929997682571
+904092,AAPL,1983-04-15,0.2042409926652908
+904093,AAPL,1983-04-18,0.2098210006952285
+904094,AAPL,1983-04-19,0.2075890004634857
+904095,AAPL,1983-04-20,0.2260040044784546
+904096,AAPL,1983-04-21,0.2321429997682571
+904097,AAPL,1983-04-22,0.2276789993047714
+904098,AAPL,1983-04-25,0.2170760035514831
+904099,AAPL,1983-04-26,0.2232140004634857
+904100,AAPL,1983-04-27,0.2209820002317428
+904101,AAPL,1983-04-28,0.2232140004634857
+904102,AAPL,1983-04-29,0.2254460006952285
+904103,AAPL,1983-05-02,0.21875
+904104,AAPL,1983-05-03,0.2165179997682571
+904105,AAPL,1983-05-04,0.2299109995365142
+904106,AAPL,1983-05-05,0.2449779957532882
+904107,AAPL,1983-05-06,0.2460940033197403
+904108,AAPL,1983-05-09,0.2427459955215454
+904109,AAPL,1983-05-10,0.2444200068712234
+904110,AAPL,1983-05-11,0.2382809966802597
+904111,AAPL,1983-05-12,0.2360489964485168
+904112,AAPL,1983-05-13,0.2371650040149688
+904113,AAPL,1983-05-16,0.2310270071029663
+904114,AAPL,1983-05-17,0.2315849959850311
+904115,AAPL,1983-05-18,0.234375
+904116,AAPL,1983-05-19,0.2416290044784546
+904117,AAPL,1983-05-20,0.2539060115814209
+904118,AAPL,1983-05-23,0.2566959857940674
+904119,AAPL,1983-05-24,0.2700890004634857
+904120,AAPL,1983-05-25,0.2678569853305816
+904121,AAPL,1983-05-26,0.2650670111179352
+904122,AAPL,1983-05-27,0.2650670111179352
+904123,AAPL,1983-05-31,0.2578130066394806
+904124,AAPL,1983-06-01,0.2594870030879974
+904125,AAPL,1983-06-02,0.2611609995365143
+904126,AAPL,1983-06-03,0.2739959955215454
+904127,AAPL,1983-06-06,0.280133992433548
+904128,AAPL,1983-06-07,0.2706469893455505
+904129,AAPL,1983-06-08,0.2672989964485168
+904130,AAPL,1983-06-09,0.265625
+904131,AAPL,1983-06-10,0.264508992433548
+904132,AAPL,1983-06-13,0.2555800080299377
+904133,AAPL,1983-06-14,0.25
+904134,AAPL,1983-06-15,0.2427459955215454
+904135,AAPL,1983-06-16,0.2555800080299377
+904136,AAPL,1983-06-17,0.2505579888820648
+904137,AAPL,1983-06-20,0.2382809966802597
+904138,AAPL,1983-06-21,0.2399549931287765
+904139,AAPL,1983-06-22,0.2472099959850311
+904140,AAPL,1983-06-23,0.2393970042467117
+904141,AAPL,1983-06-24,0.2377229928970337
+904142,AAPL,1983-06-27,0.2248879969120025
+904143,AAPL,1983-06-28,0.2092629969120025
+904144,AAPL,1983-06-29,0.219308003783226
+904145,AAPL,1983-06-30,0.218191996216774
+904146,AAPL,1983-07-01,0.2198659926652908
+904147,AAPL,1983-07-05,0.2109380066394806
+904148,AAPL,1983-07-06,0.2114959955215454
+904149,AAPL,1983-07-07,0.2087049931287765
+904150,AAPL,1983-07-08,0.2064729928970337
+904151,AAPL,1983-07-11,0.2120539993047714
+904152,AAPL,1983-07-12,0.2070309966802597
+904153,AAPL,1983-07-13,0.2059150040149688
+904154,AAPL,1983-07-14,0.2053570002317428
+904155,AAPL,1983-07-15,0.1981029957532882
+904156,AAPL,1983-07-18,0.1975450068712234
+904157,AAPL,1983-07-19,0.1953130066394806
+904158,AAPL,1983-07-20,0.1841520071029663
+904159,AAPL,1983-07-21,0.1936379969120025
+904160,AAPL,1983-07-22,0.1953130066394806
+904161,AAPL,1983-07-25,0.1925220042467117
+904162,AAPL,1983-07-26,0.1746650040149688
+904163,AAPL,1983-07-27,0.1618299931287765
+904164,AAPL,1983-07-28,0.1517859995365142
+904165,AAPL,1983-07-29,0.155691996216774
+904166,AAPL,1983-08-01,0.1540179997682571
+904167,AAPL,1983-08-02,0.1534599959850311
+904168,AAPL,1983-08-03,0.155691996216774
+904169,AAPL,1983-08-04,0.1484380066394806
+904170,AAPL,1983-08-05,0.1512279957532882
+904171,AAPL,1983-08-08,0.1517859995365142
+904172,AAPL,1983-08-09,0.1534599959850311
+904173,AAPL,1983-08-10,0.1529020071029663
+904174,AAPL,1983-08-11,0.1506700068712234
+904175,AAPL,1983-08-12,0.1495539993047714
+904176,AAPL,1983-08-15,0.1534599959850311
+904177,AAPL,1983-08-16,0.1512279957532882
+904178,AAPL,1983-08-17,0.1478790044784546
+904179,AAPL,1983-08-18,0.1495539993047714
+904180,AAPL,1983-08-19,0.1506700068712234
+904181,AAPL,1983-08-22,0.1501120030879974
+904182,AAPL,1983-08-23,0.1422989964485168
+904183,AAPL,1983-08-24,0.1350450068712234
+904184,AAPL,1983-08-25,0.1361609995365142
+904185,AAPL,1983-08-26,0.1378349959850311
+904186,AAPL,1983-08-29,0.1395090073347091
+904187,AAPL,1983-08-30,0.1467629969120025
+904188,AAPL,1983-08-31,0.1662950068712234
+904189,AAPL,1983-09-01,0.1623879969120025
+904190,AAPL,1983-09-02,0.1696429997682571
+904191,AAPL,1983-09-06,0.1757809966802597
+904192,AAPL,1983-09-07,0.1545760035514831
+904193,AAPL,1983-09-08,0.1417409926652908
+904194,AAPL,1983-09-09,0.1367190033197403
+904195,AAPL,1983-09-12,0.1367190033197403
+904196,AAPL,1983-09-13,0.1428570002317428
+904197,AAPL,1983-09-14,0.141183003783226
+904198,AAPL,1983-09-15,0.1344870030879974
+904199,AAPL,1983-09-16,0.1311379969120025
+904200,AAPL,1983-09-19,0.1428570002317428
+904201,AAPL,1983-09-20,0.1434150040149688
+904202,AAPL,1983-09-21,0.140625
+904203,AAPL,1983-09-22,0.1450890004634857
+904204,AAPL,1983-09-23,0.1082589998841285
+904205,AAPL,1983-09-26,0.1110489964485168
+904206,AAPL,1983-09-27,0.1049109995365142
+904207,AAPL,1983-09-28,0.102121002972126
+904208,AAPL,1983-09-29,0.1015629991889
+904209,AAPL,1983-09-30,0.1032370030879974
+904210,AAPL,1983-10-03,0.1032370030879974
+904211,AAPL,1983-10-04,0.102121002972126
+904212,AAPL,1983-10-05,0.1004460006952285
+904213,AAPL,1983-10-06,0.0993300005793571
+904214,AAPL,1983-10-07,0.0909600034356117
+904215,AAPL,1983-10-10,0.0881699994206428
+904216,AAPL,1983-10-11,0.086496002972126
+904217,AAPL,1983-10-12,0.0943079963326454
+904218,AAPL,1983-10-13,0.1026789993047714
+904219,AAPL,1983-10-14,0.1015629991889
+904220,AAPL,1983-10-17,0.09375
+904221,AAPL,1983-10-18,0.086496002972126
+904222,AAPL,1983-10-19,0.0959820002317428
+904223,AAPL,1983-10-20,0.0909600034356117
+904224,AAPL,1983-10-21,0.0887280032038688
+904225,AAPL,1983-10-24,0.0943079963326454
+904226,AAPL,1983-10-25,0.0948660001158714
+904227,AAPL,1983-10-26,0.0898440033197403
+904228,AAPL,1983-10-27,0.0943079963326454
+904229,AAPL,1983-10-28,0.0931920036673545
+904230,AAPL,1983-10-31,0.1010039970278739
+904231,AAPL,1983-11-01,0.1026789993047714
+904232,AAPL,1983-11-02,0.1049109995365142
+904233,AAPL,1983-11-03,0.0976559966802597
+904234,AAPL,1983-11-04,0.0943079963326454
+904235,AAPL,1983-11-07,0.09375
+904236,AAPL,1983-11-08,0.0797989964485168
+904237,AAPL,1983-11-09,0.0859379991889
+904238,AAPL,1983-11-10,0.0876120030879974
+904239,AAPL,1983-11-11,0.0892859995365142
+904240,AAPL,1983-11-14,0.0881699994206428
+904241,AAPL,1983-11-15,0.0881699994206428
+904242,AAPL,1983-11-16,0.0892859995365142
+904243,AAPL,1983-11-17,0.0915179997682571
+904244,AAPL,1983-11-18,0.0920760035514831
+904245,AAPL,1983-11-21,0.0959820002317428
+904246,AAPL,1983-11-22,0.0959820002317428
+904247,AAPL,1983-11-23,0.0909600034356117
+904248,AAPL,1983-11-25,0.0915179997682571
+904249,AAPL,1983-11-28,0.09375
+904250,AAPL,1983-11-29,0.0926339998841285
+904251,AAPL,1983-11-30,0.0909600034356117
+904252,AAPL,1983-12-01,0.0904019996523857
+904253,AAPL,1983-12-02,0.0887280032038688
+904254,AAPL,1983-12-05,0.0909600034356117
+904255,AAPL,1983-12-06,0.0915179997682571
+904256,AAPL,1983-12-07,0.09375
+904257,AAPL,1983-12-08,0.0959820002317428
+904258,AAPL,1983-12-09,0.0965399965643882
+904259,AAPL,1983-12-12,0.0959820002317428
+904260,AAPL,1983-12-13,0.1004460006952285
+904261,AAPL,1983-12-14,0.1043530032038688
+904262,AAPL,1983-12-15,0.1088170036673545
+904263,AAPL,1983-12-16,0.1104910001158714
+904264,AAPL,1983-12-19,0.1071429997682571
+904265,AAPL,1983-12-20,0.1043530032038688
+904266,AAPL,1983-12-21,0.1082589998841285
+904267,AAPL,1983-12-22,0.1104910001158714
+904268,AAPL,1983-12-23,0.1099329963326454
+904269,AAPL,1983-12-27,0.1104910001158714
+904270,AAPL,1983-12-28,0.1116070002317428
+904271,AAPL,1983-12-29,0.1088170036673545
+904272,AAPL,1983-12-30,0.1088170036673545
+904273,AAPL,1984-01-03,0.1143969967961311
+904274,AAPL,1984-01-04,0.1244420036673545
+904275,AAPL,1984-01-05,0.1261159926652908
+904276,AAPL,1984-01-06,0.1238839998841285
+904277,AAPL,1984-01-09,0.1171879991889
+904278,AAPL,1984-01-10,0.1233260035514831
+904279,AAPL,1984-01-11,0.125
+904280,AAPL,1984-01-12,0.1244420036673545
+904281,AAPL,1984-01-13,0.1216519996523857
+904282,AAPL,1984-01-16,0.1244420036673545
+904283,AAPL,1984-01-17,0.1277900040149688
+904284,AAPL,1984-01-18,0.1283479928970337
+904285,AAPL,1984-01-19,0.1294640004634857
+904286,AAPL,1984-01-20,0.1277900040149688
+904287,AAPL,1984-01-23,0.1289059966802597
+904288,AAPL,1984-01-24,0.1216519996523857
+904289,AAPL,1984-01-25,0.1205359995365142
+904290,AAPL,1984-01-26,0.1233260035514831
+904291,AAPL,1984-01-27,0.1166289970278739
+904292,AAPL,1984-01-30,0.1104910001158714
+904293,AAPL,1984-01-31,0.1104910001158714
+904294,AAPL,1984-02-01,0.1099329963326454
+904295,AAPL,1984-02-02,0.1110489964485168
+904296,AAPL,1984-02-03,0.109375
+904297,AAPL,1984-02-06,0.1037949994206428
+904298,AAPL,1984-02-07,0.1077010035514831
+904299,AAPL,1984-02-08,0.1037949994206428
+904300,AAPL,1984-02-09,0.1054690033197403
+904301,AAPL,1984-02-10,0.1088170036673545
+904302,AAPL,1984-02-13,0.1082589998841285
+904303,AAPL,1984-02-14,0.1143969967961311
+904304,AAPL,1984-02-15,0.1121649965643882
+904305,AAPL,1984-02-16,0.1132809966802597
+904306,AAPL,1984-02-17,0.1116070002317428
+904307,AAPL,1984-02-21,0.1166289970278739
+904308,AAPL,1984-02-22,0.1222100034356117
+904309,AAPL,1984-02-23,0.1199780032038688
+904310,AAPL,1984-02-24,0.1210940033197403
+904311,AAPL,1984-02-27,0.1205359995365142
+904312,AAPL,1984-02-28,0.1138390004634857
+904313,AAPL,1984-02-29,0.1171879991889
+904314,AAPL,1984-03-01,0.1205359995365142
+904315,AAPL,1984-03-02,0.1216519996523857
+904316,AAPL,1984-03-05,0.1194199994206428
+904317,AAPL,1984-03-06,0.1149550005793571
+904318,AAPL,1984-03-07,0.1183039993047714
+904319,AAPL,1984-03-08,0.1199780032038688
+904320,AAPL,1984-03-09,0.117746002972126
+904321,AAPL,1984-03-12,0.1222100034356117
+904322,AAPL,1984-03-13,0.1205359995365142
+904323,AAPL,1984-03-14,0.1188620030879974
+904324,AAPL,1984-03-15,0.1194199994206428
+904325,AAPL,1984-03-16,0.1188620030879974
+904326,AAPL,1984-03-19,0.1171879991889
+904327,AAPL,1984-03-20,0.1160710006952285
+904328,AAPL,1984-03-21,0.1160710006952285
+904329,AAPL,1984-03-22,0.1138390004634857
+904330,AAPL,1984-03-23,0.1138390004634857
+904331,AAPL,1984-03-26,0.1149550005793571
+904332,AAPL,1984-03-27,0.1116070002317428
+904333,AAPL,1984-03-28,0.1138390004634857
+904334,AAPL,1984-03-29,0.1132809966802597
+904335,AAPL,1984-03-30,0.1104910001158714
+904336,AAPL,1984-04-02,0.1110489964485168
+904337,AAPL,1984-04-03,0.1116070002317428
+904338,AAPL,1984-04-04,0.109375
+904339,AAPL,1984-04-05,0.1077010035514831
+904340,AAPL,1984-04-06,0.1049109995365142
+904341,AAPL,1984-04-09,0.1049109995365142
+904342,AAPL,1984-04-10,0.1104910001158714
+904343,AAPL,1984-04-11,0.109375
+904344,AAPL,1984-04-12,0.1149550005793571
+904345,AAPL,1984-04-13,0.1149550005793571
+904346,AAPL,1984-04-16,0.1171879991889
+904347,AAPL,1984-04-17,0.1227679997682571
+904348,AAPL,1984-04-18,0.125
+904349,AAPL,1984-04-19,0.1261159926652908
+904350,AAPL,1984-04-23,0.1266739964485168
+904351,AAPL,1984-04-24,0.1244420036673545
+904352,AAPL,1984-04-25,0.1233260035514831
+904353,AAPL,1984-04-26,0.1328130066394806
+904354,AAPL,1984-04-27,0.1344870030879974
+904355,AAPL,1984-04-30,0.140066996216774
+904356,AAPL,1984-05-01,0.1484380066394806
+904357,AAPL,1984-05-02,0.1473210006952285
+904358,AAPL,1984-05-03,0.141183003783226
+904359,AAPL,1984-05-04,0.1344870030879974
+904360,AAPL,1984-05-07,0.1389510035514831
+904361,AAPL,1984-05-08,0.1467629969120025
+904362,AAPL,1984-05-09,0.1478790044784546
+904363,AAPL,1984-05-10,0.1478790044784546
+904364,AAPL,1984-05-11,0.1439729928970337
+904365,AAPL,1984-05-14,0.141183003783226
+904366,AAPL,1984-05-15,0.1422989964485168
+904367,AAPL,1984-05-16,0.1361609995365142
+904368,AAPL,1984-05-17,0.1300220042467117
+904369,AAPL,1984-05-18,0.1328130066394806
+904370,AAPL,1984-05-21,0.1422989964485168
+904371,AAPL,1984-05-22,0.1378349959850311
+904372,AAPL,1984-05-23,0.1350450068712234
+904373,AAPL,1984-05-24,0.1311379969120025
+904374,AAPL,1984-05-25,0.1316960006952285
+904375,AAPL,1984-05-29,0.1311379969120025
+904376,AAPL,1984-05-30,0.1294640004634857
+904377,AAPL,1984-05-31,0.1311379969120025
+904378,AAPL,1984-06-01,0.1356029957532882
+904379,AAPL,1984-06-04,0.1322540044784546
+904380,AAPL,1984-06-05,0.1244420036673545
+904381,AAPL,1984-06-06,0.1294640004634857
+904382,AAPL,1984-06-07,0.1283479928970337
+904383,AAPL,1984-06-08,0.1277900040149688
+904384,AAPL,1984-06-11,0.1277900040149688
+904385,AAPL,1984-06-12,0.1300220042467117
+904386,AAPL,1984-06-13,0.1328130066394806
+904387,AAPL,1984-06-14,0.1289059966802597
+904388,AAPL,1984-06-15,0.1294640004634857
+904389,AAPL,1984-06-18,0.1322540044784546
+904390,AAPL,1984-06-19,0.1311379969120025
+904391,AAPL,1984-06-20,0.1350450068712234
+904392,AAPL,1984-06-21,0.1294640004634857
+904393,AAPL,1984-06-22,0.1277900040149688
+904394,AAPL,1984-06-25,0.1216519996523857
+904395,AAPL,1984-06-26,0.1160710006952285
+904396,AAPL,1984-06-27,0.1127230003476142
+904397,AAPL,1984-06-28,0.117746002972126
+904398,AAPL,1984-06-29,0.1183039993047714
+904399,AAPL,1984-07-02,0.1143969967961311
+904400,AAPL,1984-07-03,0.1127230003476142
+904401,AAPL,1984-07-05,0.1104910001158714
+904402,AAPL,1984-07-06,0.1121649965643882
+904403,AAPL,1984-07-09,0.1171879991889
+904404,AAPL,1984-07-10,0.1199780032038688
+904405,AAPL,1984-07-11,0.1183039993047714
+904406,AAPL,1984-07-12,0.1188620030879974
+904407,AAPL,1984-07-13,0.117746002972126
+904408,AAPL,1984-07-16,0.1149550005793571
+904409,AAPL,1984-07-17,0.1149550005793571
+904410,AAPL,1984-07-18,0.1132809966802597
+904411,AAPL,1984-07-19,0.1132809966802597
+904412,AAPL,1984-07-20,0.1132809966802597
+904413,AAPL,1984-07-23,0.1121649965643882
+904414,AAPL,1984-07-24,0.1188620030879974
+904415,AAPL,1984-07-25,0.1194199994206428
+904416,AAPL,1984-07-26,0.1216519996523857
+904417,AAPL,1984-07-27,0.1210940033197403
+904418,AAPL,1984-07-30,0.1138390004634857
+904419,AAPL,1984-07-31,0.1138390004634857
+904420,AAPL,1984-08-01,0.1116070002317428
+904421,AAPL,1984-08-02,0.1077010035514831
+904422,AAPL,1984-08-03,0.1222100034356117
+904423,AAPL,1984-08-06,0.1305799931287765
+904424,AAPL,1984-08-07,0.1322540044784546
+904425,AAPL,1984-08-08,0.1272320002317428
+904426,AAPL,1984-08-09,0.1328130066394806
+904427,AAPL,1984-08-10,0.1272320002317428
+904428,AAPL,1984-08-13,0.1339289993047714
+904429,AAPL,1984-08-14,0.1289059966802597
+904430,AAPL,1984-08-15,0.1244420036673545
+904431,AAPL,1984-08-16,0.125558003783226
+904432,AAPL,1984-08-17,0.1227679997682571
+904433,AAPL,1984-08-20,0.1222100034356117
+904434,AAPL,1984-08-21,0.1272320002317428
+904435,AAPL,1984-08-22,0.125
+904436,AAPL,1984-08-23,0.125558003783226
+904437,AAPL,1984-08-24,0.125558003783226
+904438,AAPL,1984-08-27,0.1244420036673545
+904439,AAPL,1984-08-28,0.1261159926652908
+904440,AAPL,1984-08-29,0.1227679997682571
+904441,AAPL,1984-08-30,0.1205359995365142
+904442,AAPL,1984-08-31,0.1183039993047714
+904443,AAPL,1984-09-04,0.1171879991889
+904444,AAPL,1984-09-05,0.1171879991889
+904445,AAPL,1984-09-06,0.1183039993047714
+904446,AAPL,1984-09-07,0.1183039993047714
+904447,AAPL,1984-09-10,0.117746002972126
+904448,AAPL,1984-09-11,0.1199780032038688
+904449,AAPL,1984-09-12,0.1166289970278739
+904450,AAPL,1984-09-13,0.1227679997682571
+904451,AAPL,1984-09-14,0.1244420036673545
+904452,AAPL,1984-09-17,0.1277900040149688
+904453,AAPL,1984-09-18,0.1233260035514831
+904454,AAPL,1984-09-19,0.1205359995365142
+904455,AAPL,1984-09-20,0.1210940033197403
+904456,AAPL,1984-09-21,0.1199780032038688
+904457,AAPL,1984-09-24,0.1188620030879974
+904458,AAPL,1984-09-25,0.1166289970278739
+904459,AAPL,1984-09-26,0.1149550005793571
+904460,AAPL,1984-09-27,0.1149550005793571
+904461,AAPL,1984-09-28,0.1121649965643882
+904462,AAPL,1984-10-01,0.109375
+904463,AAPL,1984-10-02,0.1104910001158714
+904464,AAPL,1984-10-03,0.1121649965643882
+904465,AAPL,1984-10-04,0.1132809966802597
+904466,AAPL,1984-10-05,0.1110489964485168
+904467,AAPL,1984-10-08,0.1110489964485168
+904468,AAPL,1984-10-09,0.1099329963326454
+904469,AAPL,1984-10-10,0.1065850034356117
+904470,AAPL,1984-10-11,0.1060269996523857
+904471,AAPL,1984-10-12,0.1015629991889
+904472,AAPL,1984-10-15,0.1071429997682571
+904473,AAPL,1984-10-16,0.1065850034356117
+904474,AAPL,1984-10-17,0.1110489964485168
+904475,AAPL,1984-10-18,0.1143969967961311
+904476,AAPL,1984-10-19,0.1143969967961311
+904477,AAPL,1984-10-22,0.1132809966802597
+904478,AAPL,1984-10-23,0.1160710006952285
+904479,AAPL,1984-10-24,0.1171879991889
+904480,AAPL,1984-10-25,0.1127230003476142
+904481,AAPL,1984-10-26,0.1099329963326454
+904482,AAPL,1984-10-29,0.1104910001158714
+904483,AAPL,1984-10-30,0.1116070002317428
+904484,AAPL,1984-10-31,0.1110489964485168
+904485,AAPL,1984-11-01,0.1116070002317428
+904486,AAPL,1984-11-02,0.1110489964485168
+904487,AAPL,1984-11-05,0.1104910001158714
+904488,AAPL,1984-11-06,0.1171879991889
+904489,AAPL,1984-11-07,0.1149550005793571
+904490,AAPL,1984-11-08,0.1104910001158714
+904491,AAPL,1984-11-09,0.1037949994206428
+904492,AAPL,1984-11-12,0.1077010035514831
+904493,AAPL,1984-11-13,0.1049109995365142
+904494,AAPL,1984-11-14,0.1060269996523857
+904495,AAPL,1984-11-15,0.1060269996523857
+904496,AAPL,1984-11-16,0.1037949994206428
+904497,AAPL,1984-11-19,0.0976559966802597
+904498,AAPL,1984-11-20,0.1010039970278739
+904499,AAPL,1984-11-21,0.1032370030879974
+904500,AAPL,1984-11-23,0.1060269996523857
+904501,AAPL,1984-11-26,0.1071429997682571
+904502,AAPL,1984-11-27,0.1099329963326454
+904503,AAPL,1984-11-28,0.1155129969120025
+904504,AAPL,1984-11-29,0.1132809966802597
+904505,AAPL,1984-11-30,0.1104910001158714
+904506,AAPL,1984-12-03,0.1088170036673545
+904507,AAPL,1984-12-04,0.1110489964485168
+904508,AAPL,1984-12-05,0.1166289970278739
+904509,AAPL,1984-12-06,0.1222100034356117
+904510,AAPL,1984-12-07,0.1216519996523857
+904511,AAPL,1984-12-10,0.1194199994206428
+904512,AAPL,1984-12-11,0.117746002972126
+904513,AAPL,1984-12-12,0.1138390004634857
+904514,AAPL,1984-12-13,0.1149550005793571
+904515,AAPL,1984-12-14,0.117746002972126
+904516,AAPL,1984-12-17,0.1205359995365142
+904517,AAPL,1984-12-18,0.1277900040149688
+904518,AAPL,1984-12-19,0.1227679997682571
+904519,AAPL,1984-12-20,0.1222100034356117
+904520,AAPL,1984-12-21,0.1205359995365142
+904521,AAPL,1984-12-24,0.1227679997682571
+904522,AAPL,1984-12-26,0.1233260035514831
+904523,AAPL,1984-12-27,0.1238839998841285
+904524,AAPL,1984-12-28,0.1283479928970337
+904525,AAPL,1984-12-31,0.1300220042467117
+904526,AAPL,1985-01-02,0.1244420036673545
+904527,AAPL,1985-01-03,0.1266739964485168
+904528,AAPL,1985-01-04,0.1266739964485168
+904529,AAPL,1985-01-07,0.1261159926652908
+904530,AAPL,1985-01-08,0.125
+904531,AAPL,1985-01-09,0.1283479928970337
+904532,AAPL,1985-01-10,0.1339289993047714
+904533,AAPL,1985-01-11,0.1328130066394806
+904534,AAPL,1985-01-14,0.1367190033197403
+904535,AAPL,1985-01-15,0.1339289993047714
+904536,AAPL,1985-01-16,0.1350450068712234
+904537,AAPL,1985-01-17,0.125558003783226
+904538,AAPL,1985-01-18,0.1277900040149688
+904539,AAPL,1985-01-21,0.1305799931287765
+904540,AAPL,1985-01-22,0.1344870030879974
+904541,AAPL,1985-01-23,0.1322540044784546
+904542,AAPL,1985-01-24,0.1294640004634857
+904543,AAPL,1985-01-25,0.1322540044784546
+904544,AAPL,1985-01-28,0.1350450068712234
+904545,AAPL,1985-01-29,0.1333709955215454
+904546,AAPL,1985-01-30,0.1333709955215454
+904547,AAPL,1985-01-31,0.1294640004634857
+904548,AAPL,1985-02-01,0.1277900040149688
+904549,AAPL,1985-02-04,0.1305799931287765
+904550,AAPL,1985-02-05,0.1316960006952285
+904551,AAPL,1985-02-06,0.1339289993047714
+904552,AAPL,1985-02-07,0.1333709955215454
+904553,AAPL,1985-02-08,0.1333709955215454
+904554,AAPL,1985-02-11,0.1361609995365142
+904555,AAPL,1985-02-12,0.1328130066394806
+904556,AAPL,1985-02-13,0.1266739964485168
+904557,AAPL,1985-02-14,0.1233260035514831
+904558,AAPL,1985-02-15,0.125
+904559,AAPL,1985-02-19,0.1233260035514831
+904560,AAPL,1985-02-20,0.117746002972126
+904561,AAPL,1985-02-21,0.1199780032038688
+904562,AAPL,1985-02-22,0.1233260035514831
+904563,AAPL,1985-02-25,0.1216519996523857
+904564,AAPL,1985-02-26,0.1194199994206428
+904565,AAPL,1985-02-27,0.1121649965643882
+904566,AAPL,1985-02-28,0.1104910001158714
+904567,AAPL,1985-03-01,0.1110489964485168
+904568,AAPL,1985-03-04,0.1127230003476142
+904569,AAPL,1985-03-05,0.1155129969120025
+904570,AAPL,1985-03-06,0.1099329963326454
+904571,AAPL,1985-03-07,0.0987719967961311
+904572,AAPL,1985-03-08,0.0959820002317428
+904573,AAPL,1985-03-11,0.0993300005793571
+904574,AAPL,1985-03-12,0.1026789993047714
+904575,AAPL,1985-03-13,0.0970980003476142
+904576,AAPL,1985-03-14,0.0970980003476142
+904577,AAPL,1985-03-15,0.1010039970278739
+904578,AAPL,1985-03-18,0.102121002972126
+904579,AAPL,1985-03-19,0.0982140004634857
+904580,AAPL,1985-03-20,0.0993300005793571
+904581,AAPL,1985-03-21,0.1010039970278739
+904582,AAPL,1985-03-22,0.0993300005793571
+904583,AAPL,1985-03-25,0.0965399965643882
+904584,AAPL,1985-03-26,0.1004460006952285
+904585,AAPL,1985-03-27,0.0976559966802597
+904586,AAPL,1985-03-28,0.0976559966802597
+904587,AAPL,1985-03-29,0.0987719967961311
+904588,AAPL,1985-04-01,0.0965399965643882
+904589,AAPL,1985-04-02,0.09375
+904590,AAPL,1985-04-03,0.09375
+904591,AAPL,1985-04-04,0.0931920036673545
+904592,AAPL,1985-04-08,0.0876120030879974
+904593,AAPL,1985-04-09,0.0876120030879974
+904594,AAPL,1985-04-10,0.09375
+904595,AAPL,1985-04-11,0.0954239964485168
+904596,AAPL,1985-04-12,0.0931920036673545
+904597,AAPL,1985-04-15,0.0954239964485168
+904598,AAPL,1985-04-16,0.0965399965643882
+904599,AAPL,1985-04-17,0.1010039970278739
+904600,AAPL,1985-04-18,0.102121002972126
+904601,AAPL,1985-04-19,0.1004460006952285
+904602,AAPL,1985-04-22,0.0965399965643882
+904603,AAPL,1985-04-23,0.0987719967961311
+904604,AAPL,1985-04-24,0.0982140004634857
+904605,AAPL,1985-04-25,0.0982140004634857
+904606,AAPL,1985-04-26,0.0976559966802597
+904607,AAPL,1985-04-29,0.0943079963326454
+904608,AAPL,1985-04-30,0.0948660001158714
+904609,AAPL,1985-05-01,0.0931920036673545
+904610,AAPL,1985-05-02,0.0859379991889
+904611,AAPL,1985-05-03,0.0892859995365142
+904612,AAPL,1985-05-06,0.0881699994206428
+904613,AAPL,1985-05-07,0.0892859995365142
+904614,AAPL,1985-05-08,0.0887280032038688
+904615,AAPL,1985-05-09,0.0892859995365142
+904616,AAPL,1985-05-10,0.0904019996523857
+904617,AAPL,1985-05-13,0.0892859995365142
+904618,AAPL,1985-05-14,0.0881699994206428
+904619,AAPL,1985-05-15,0.0892859995365142
+904620,AAPL,1985-05-16,0.0954239964485168
+904621,AAPL,1985-05-17,0.0970980003476142
+904622,AAPL,1985-05-20,0.0954239964485168
+904623,AAPL,1985-05-21,0.0926339998841285
+904624,AAPL,1985-05-22,0.0920760035514831
+904625,AAPL,1985-05-23,0.0881699994206428
+904626,AAPL,1985-05-24,0.0809149965643882
+904627,AAPL,1985-05-28,0.0753350034356117
+904628,AAPL,1985-05-29,0.0764510035514831
+904629,AAPL,1985-05-30,0.0786829963326454
+904630,AAPL,1985-05-31,0.0775670036673545
+904631,AAPL,1985-06-03,0.0714289993047714
+904632,AAPL,1985-06-04,0.0770089998841285
+904633,AAPL,1985-06-05,0.0753350034356117
+904634,AAPL,1985-06-06,0.0758929997682571
+904635,AAPL,1985-06-07,0.0731030032038688
+904636,AAPL,1985-06-10,0.0719870030879974
+904637,AAPL,1985-06-11,0.0719870030879974
+904638,AAPL,1985-06-12,0.0703129991889
+904639,AAPL,1985-06-13,0.0664059966802597
+904640,AAPL,1985-06-14,0.0658480003476142
+904641,AAPL,1985-06-17,0.0664059966802597
+904642,AAPL,1985-06-18,0.0680800005793571
+904643,AAPL,1985-06-19,0.0697539970278739
+904644,AAPL,1985-06-20,0.0703129991889
+904645,AAPL,1985-06-21,0.0719870030879974
+904646,AAPL,1985-06-24,0.0770089998841285
+904647,AAPL,1985-06-25,0.078125
+904648,AAPL,1985-06-26,0.0809149965643882
+904649,AAPL,1985-06-27,0.0820309966802597
+904650,AAPL,1985-06-28,0.0803570002317428
+904651,AAPL,1985-07-01,0.0809149965643882
+904652,AAPL,1985-07-02,0.0770089998841285
+904653,AAPL,1985-07-03,0.078125
+904654,AAPL,1985-07-05,0.0786829963326454
+904655,AAPL,1985-07-08,0.0786829963326454
+904656,AAPL,1985-07-09,0.0786829963326454
+904657,AAPL,1985-07-10,0.0803570002317428
+904658,AAPL,1985-07-11,0.0803570002317428
+904659,AAPL,1985-07-12,0.0797989964485168
+904660,AAPL,1985-07-15,0.0792410001158714
+904661,AAPL,1985-07-16,0.078125
+904662,AAPL,1985-07-17,0.0786829963326454
+904663,AAPL,1985-07-18,0.0770089998841285
+904664,AAPL,1985-07-19,0.0775670036673545
+904665,AAPL,1985-07-22,0.0753350034356117
+904666,AAPL,1985-07-23,0.0736609995365142
+904667,AAPL,1985-07-24,0.0725449994206428
+904668,AAPL,1985-07-25,0.0742190033197403
+904669,AAPL,1985-07-26,0.0742190033197403
+904670,AAPL,1985-07-29,0.0714289993047714
+904671,AAPL,1985-07-30,0.0725449994206428
+904672,AAPL,1985-07-31,0.070871002972126
+904673,AAPL,1985-08-01,0.070871002972126
+904674,AAPL,1985-08-02,0.0703129991889
+904675,AAPL,1985-08-05,0.0686379969120025
+904676,AAPL,1985-08-06,0.0680800005793571
+904677,AAPL,1985-08-07,0.0664059966802597
+904678,AAPL,1985-08-08,0.0675219967961311
+904679,AAPL,1985-08-09,0.0680800005793571
+904680,AAPL,1985-08-12,0.0669640004634857
+904681,AAPL,1985-08-13,0.0680800005793571
+904682,AAPL,1985-08-14,0.0652899965643882
+904683,AAPL,1985-08-15,0.0647320002317428
+904684,AAPL,1985-08-16,0.0652899965643882
+904685,AAPL,1985-08-19,0.0669640004634857
+904686,AAPL,1985-08-20,0.0680800005793571
+904687,AAPL,1985-08-21,0.0680800005793571
+904688,AAPL,1985-08-22,0.0664059966802597
+904689,AAPL,1985-08-23,0.0658480003476142
+904690,AAPL,1985-08-26,0.0675219967961311
+904691,AAPL,1985-08-27,0.0680800005793571
+904692,AAPL,1985-08-28,0.0680800005793571
+904693,AAPL,1985-08-29,0.0664059966802597
+904694,AAPL,1985-08-30,0.0669640004634857
+904695,AAPL,1985-09-03,0.0658480003476142
+904696,AAPL,1985-09-04,0.0664059966802597
+904697,AAPL,1985-09-05,0.0664059966802597
+904698,AAPL,1985-09-06,0.0669640004634857
+904699,AAPL,1985-09-09,0.0680800005793571
+904700,AAPL,1985-09-10,0.0686379969120025
+904701,AAPL,1985-09-11,0.0691960006952285
+904702,AAPL,1985-09-12,0.0719870030879974
+904703,AAPL,1985-09-13,0.0703129991889
+904704,AAPL,1985-09-16,0.0680800005793571
+904705,AAPL,1985-09-17,0.0680800005793571
+904706,AAPL,1985-09-18,0.0725449994206428
+904707,AAPL,1985-09-19,0.0758929997682571
+904708,AAPL,1985-09-20,0.0747769996523857
+904709,AAPL,1985-09-23,0.0753350034356117
+904710,AAPL,1985-09-24,0.0736609995365142
+904711,AAPL,1985-09-25,0.070871002972126
+904712,AAPL,1985-09-26,0.070871002972126
+904713,AAPL,1985-09-30,0.0703129991889
+904714,AAPL,1985-10-01,0.0703129991889
+904715,AAPL,1985-10-02,0.0697539970278739
+904716,AAPL,1985-10-03,0.0691960006952285
+904717,AAPL,1985-10-04,0.0669640004634857
+904718,AAPL,1985-10-07,0.0669640004634857
+904719,AAPL,1985-10-08,0.0675219967961311
+904720,AAPL,1985-10-09,0.0669640004634857
+904721,AAPL,1985-10-10,0.070871002972126
+904722,AAPL,1985-10-11,0.0714289993047714
+904723,AAPL,1985-10-14,0.0742190033197403
+904724,AAPL,1985-10-15,0.0758929997682571
+904725,AAPL,1985-10-16,0.0803570002317428
+904726,AAPL,1985-10-17,0.0814730003476142
+904727,AAPL,1985-10-18,0.0792410001158714
+904728,AAPL,1985-10-21,0.0770089998841285
+904729,AAPL,1985-10-22,0.0803570002317428
+904730,AAPL,1985-10-23,0.0803570002317428
+904731,AAPL,1985-10-24,0.0820309966802597
+904732,AAPL,1985-10-25,0.0803570002317428
+904733,AAPL,1985-10-28,0.0803570002317428
+904734,AAPL,1985-10-29,0.0797989964485168
+904735,AAPL,1985-10-30,0.0848210006952285
+904736,AAPL,1985-10-31,0.0831469967961311
+904737,AAPL,1985-11-01,0.0831469967961311
+904738,AAPL,1985-11-04,0.0837050005793571
+904739,AAPL,1985-11-05,0.0831469967961311
+904740,AAPL,1985-11-06,0.0859379991889
+904741,AAPL,1985-11-07,0.0876120030879974
+904742,AAPL,1985-11-08,0.0915179997682571
+904743,AAPL,1985-11-11,0.0892859995365142
+904744,AAPL,1985-11-12,0.0887280032038688
+904745,AAPL,1985-11-13,0.086496002972126
+904746,AAPL,1985-11-14,0.0892859995365142
+904747,AAPL,1985-11-15,0.0887280032038688
+904748,AAPL,1985-11-18,0.0887280032038688
+904749,AAPL,1985-11-19,0.0859379991889
+904750,AAPL,1985-11-20,0.0848210006952285
+904751,AAPL,1985-11-21,0.0848210006952285
+904752,AAPL,1985-11-22,0.0848210006952285
+904753,AAPL,1985-11-25,0.0853789970278739
+904754,AAPL,1985-11-26,0.086496002972126
+904755,AAPL,1985-11-27,0.0892859995365142
+904756,AAPL,1985-11-29,0.0898440033197403
+904757,AAPL,1985-12-02,0.0904019996523857
+904758,AAPL,1985-12-03,0.0898440033197403
+904759,AAPL,1985-12-04,0.0915179997682571
+904760,AAPL,1985-12-05,0.0898440033197403
+904761,AAPL,1985-12-06,0.0881699994206428
+904762,AAPL,1985-12-09,0.086496002972126
+904763,AAPL,1985-12-10,0.0870539993047714
+904764,AAPL,1985-12-11,0.0881699994206428
+904765,AAPL,1985-12-12,0.0892859995365142
+904766,AAPL,1985-12-13,0.0892859995365142
+904767,AAPL,1985-12-16,0.0931920036673545
+904768,AAPL,1985-12-17,0.0920760035514831
+904769,AAPL,1985-12-18,0.0993300005793571
+904770,AAPL,1985-12-19,0.1004460006952285
+904771,AAPL,1985-12-20,0.0998879969120025
+904772,AAPL,1985-12-23,0.0976559966802597
+904773,AAPL,1985-12-24,0.0970980003476142
+904774,AAPL,1985-12-26,0.0970980003476142
+904775,AAPL,1985-12-27,0.0998879969120025
+904776,AAPL,1985-12-30,0.0993300005793571
+904777,AAPL,1985-12-31,0.0982140004634857
+904778,AAPL,1986-01-02,0.0993300005793571
+904779,AAPL,1986-01-03,0.0998879969120025
+904780,AAPL,1986-01-06,0.0993300005793571
+904781,AAPL,1986-01-07,0.1026789993047714
+904782,AAPL,1986-01-08,0.102121002972126
+904783,AAPL,1986-01-09,0.1010039970278739
+904784,AAPL,1986-01-10,0.1015629991889
+904785,AAPL,1986-01-13,0.1026789993047714
+904786,AAPL,1986-01-14,0.1037949994206428
+904787,AAPL,1986-01-15,0.1065850034356117
+904788,AAPL,1986-01-16,0.109375
+904789,AAPL,1986-01-17,0.1071429997682571
+904790,AAPL,1986-01-20,0.1065850034356117
+904791,AAPL,1986-01-21,0.1071429997682571
+904792,AAPL,1986-01-22,0.1043530032038688
+904793,AAPL,1986-01-23,0.1026789993047714
+904794,AAPL,1986-01-24,0.1010039970278739
+904795,AAPL,1986-01-27,0.0987719967961311
+904796,AAPL,1986-01-28,0.0993300005793571
+904797,AAPL,1986-01-29,0.1054690033197403
+904798,AAPL,1986-01-30,0.1026789993047714
+904799,AAPL,1986-01-31,0.1032370030879974
+904800,AAPL,1986-02-03,0.1065850034356117
+904801,AAPL,1986-02-04,0.1060269996523857
+904802,AAPL,1986-02-05,0.1060269996523857
+904803,AAPL,1986-02-06,0.1077010035514831
+904804,AAPL,1986-02-07,0.1071429997682571
+904805,AAPL,1986-02-10,0.1065850034356117
+904806,AAPL,1986-02-11,0.1065850034356117
+904807,AAPL,1986-02-12,0.1071429997682571
+904808,AAPL,1986-02-13,0.1065850034356117
+904809,AAPL,1986-02-14,0.1060269996523857
+904810,AAPL,1986-02-18,0.1065850034356117
+904811,AAPL,1986-02-19,0.1116070002317428
+904812,AAPL,1986-02-20,0.1121649965643882
+904813,AAPL,1986-02-21,0.1127230003476142
+904814,AAPL,1986-02-24,0.1149550005793571
+904815,AAPL,1986-02-25,0.117746002972126
+904816,AAPL,1986-02-26,0.1160710006952285
+904817,AAPL,1986-02-27,0.1143969967961311
+904818,AAPL,1986-02-28,0.1116070002317428
+904819,AAPL,1986-03-03,0.1099329963326454
+904820,AAPL,1986-03-04,0.1099329963326454
+904821,AAPL,1986-03-05,0.1127230003476142
+904822,AAPL,1986-03-06,0.1132809966802597
+904823,AAPL,1986-03-07,0.1104910001158714
+904824,AAPL,1986-03-10,0.1099329963326454
+904825,AAPL,1986-03-11,0.1110489964485168
+904826,AAPL,1986-03-12,0.1104910001158714
+904827,AAPL,1986-03-13,0.1104910001158714
+904828,AAPL,1986-03-14,0.1166289970278739
+904829,AAPL,1986-03-17,0.1160710006952285
+904830,AAPL,1986-03-18,0.1199780032038688
+904831,AAPL,1986-03-19,0.1183039993047714
+904832,AAPL,1986-03-20,0.1261159926652908
+904833,AAPL,1986-03-21,0.1233260035514831
+904834,AAPL,1986-03-24,0.1194199994206428
+904835,AAPL,1986-03-25,0.1244420036673545
+904836,AAPL,1986-03-26,0.1261159926652908
+904837,AAPL,1986-03-27,0.1261159926652908
+904838,AAPL,1986-03-31,0.1261159926652908
+904839,AAPL,1986-04-01,0.1216519996523857
+904840,AAPL,1986-04-02,0.1216519996523857
+904841,AAPL,1986-04-03,0.1205359995365142
+904842,AAPL,1986-04-04,0.1194199994206428
+904843,AAPL,1986-04-07,0.1216519996523857
+904844,AAPL,1986-04-08,0.1233260035514831
+904845,AAPL,1986-04-09,0.1210940033197403
+904846,AAPL,1986-04-10,0.1216519996523857
+904847,AAPL,1986-04-11,0.1205359995365142
+904848,AAPL,1986-04-14,0.1199780032038688
+904849,AAPL,1986-04-15,0.1222100034356117
+904850,AAPL,1986-04-16,0.1261159926652908
+904851,AAPL,1986-04-17,0.1294640004634857
+904852,AAPL,1986-04-18,0.1328130066394806
+904853,AAPL,1986-04-21,0.1356029957532882
+904854,AAPL,1986-04-22,0.1333709955215454
+904855,AAPL,1986-04-23,0.1322540044784546
+904856,AAPL,1986-04-24,0.140066996216774
+904857,AAPL,1986-04-25,0.1439729928970337
+904858,AAPL,1986-04-28,0.1428570002317428
+904859,AAPL,1986-04-29,0.1395090073347091
+904860,AAPL,1986-04-30,0.1350450068712234
+904861,AAPL,1986-05-01,0.1350450068712234
+904862,AAPL,1986-05-02,0.1361609995365142
+904863,AAPL,1986-05-05,0.1434150040149688
+904864,AAPL,1986-05-06,0.1456470042467117
+904865,AAPL,1986-05-07,0.140625
+904866,AAPL,1986-05-08,0.1473210006952285
+904867,AAPL,1986-05-09,0.1489959955215454
+904868,AAPL,1986-05-12,0.1623879969120025
+904869,AAPL,1986-05-13,0.1607140004634857
+904870,AAPL,1986-05-14,0.1646209955215454
+904871,AAPL,1986-05-15,0.1607140004634857
+904872,AAPL,1986-05-16,0.1607140004634857
+904873,AAPL,1986-05-19,0.1590400040149688
+904874,AAPL,1986-05-20,0.1579239964485168
+904875,AAPL,1986-05-21,0.1651789993047714
+904876,AAPL,1986-05-22,0.1640630066394806
+904877,AAPL,1986-05-23,0.1651789993047714
+904878,AAPL,1986-05-27,0.1646209955215454
+904879,AAPL,1986-05-28,0.1662950068712234
+904880,AAPL,1986-05-29,0.1651789993047714
+904881,AAPL,1986-05-30,0.1651789993047714
+904882,AAPL,1986-06-02,0.1657370030879974
+904883,AAPL,1986-06-03,0.1690849959850311
+904884,AAPL,1986-06-04,0.1729909926652908
+904885,AAPL,1986-06-05,0.1735489964485168
+904886,AAPL,1986-06-06,0.1685270071029663
+904887,AAPL,1986-06-09,0.1607140004634857
+904888,AAPL,1986-06-10,0.1607140004634857
+904889,AAPL,1986-06-11,0.1612720042467117
+904890,AAPL,1986-06-12,0.1607140004634857
+904891,AAPL,1986-06-13,0.1623879969120025
+904892,AAPL,1986-06-16,0.1601559966802597
+904893,AAPL,1986-06-17,0.1529020071029663
+904894,AAPL,1986-06-18,0.1529020071029663
+904895,AAPL,1986-06-19,0.15625
+904896,AAPL,1986-06-20,0.1607140004634857
+904897,AAPL,1986-06-23,0.1551340073347091
+904898,AAPL,1986-06-24,0.155691996216774
+904899,AAPL,1986-06-25,0.1601559966802597
+904900,AAPL,1986-06-26,0.1618299931287765
+904901,AAPL,1986-06-27,0.1601559966802597
+904902,AAPL,1986-06-30,0.1601559966802597
+904903,AAPL,1986-07-01,0.1579239964485168
+904904,AAPL,1986-07-02,0.1612720042467117
+904905,AAPL,1986-07-03,0.1679690033197403
+904906,AAPL,1986-07-07,0.1590400040149688
+904907,AAPL,1986-07-08,0.1529020071029663
+904908,AAPL,1986-07-09,0.1545760035514831
+904909,AAPL,1986-07-10,0.1579239964485168
+904910,AAPL,1986-07-11,0.1657370030879974
+904911,AAPL,1986-07-14,0.1618299931287765
+904912,AAPL,1986-07-15,0.155691996216774
+904913,AAPL,1986-07-16,0.1495539993047714
+904914,AAPL,1986-07-17,0.1439729928970337
+904915,AAPL,1986-07-18,0.1417409926652908
+904916,AAPL,1986-07-21,0.1495539993047714
+904917,AAPL,1986-07-22,0.1545760035514831
+904918,AAPL,1986-07-23,0.1523440033197403
+904919,AAPL,1986-07-24,0.1478790044784546
+904920,AAPL,1986-07-25,0.1517859995365142
+904921,AAPL,1986-07-28,0.1445309966802597
+904922,AAPL,1986-07-29,0.1395090073347091
+904923,AAPL,1986-07-30,0.1361609995365142
+904924,AAPL,1986-07-31,0.1395090073347091
+904925,AAPL,1986-08-01,0.140066996216774
+904926,AAPL,1986-08-04,0.140625
+904927,AAPL,1986-08-05,0.1434150040149688
+904928,AAPL,1986-08-06,0.1389510035514831
+904929,AAPL,1986-08-07,0.1417409926652908
+904930,AAPL,1986-08-08,0.141183003783226
+904931,AAPL,1986-08-11,0.1495539993047714
+904932,AAPL,1986-08-12,0.1529020071029663
+904933,AAPL,1986-08-13,0.1607140004634857
+904934,AAPL,1986-08-14,0.1607140004634857
+904935,AAPL,1986-08-15,0.1595979928970337
+904936,AAPL,1986-08-18,0.1579239964485168
+904937,AAPL,1986-08-19,0.1579239964485168
+904938,AAPL,1986-08-20,0.1618299931287765
+904939,AAPL,1986-08-21,0.1595979928970337
+904940,AAPL,1986-08-22,0.1618299931287765
+904941,AAPL,1986-08-25,0.1623879969120025
+904942,AAPL,1986-08-26,0.1635040044784546
+904943,AAPL,1986-08-27,0.1651789993047714
+904944,AAPL,1986-08-28,0.1685270071029663
+904945,AAPL,1986-08-29,0.1651789993047714
+904946,AAPL,1986-09-02,0.1551340073347091
+904947,AAPL,1986-09-03,0.1551340073347091
+904948,AAPL,1986-09-04,0.1584820002317428
+904949,AAPL,1986-09-05,0.156808003783226
+904950,AAPL,1986-09-08,0.1551340073347091
+904951,AAPL,1986-09-09,0.1595979928970337
+904952,AAPL,1986-09-10,0.15625
+904953,AAPL,1986-09-11,0.1456470042467117
+904954,AAPL,1986-09-12,0.1417409926652908
+904955,AAPL,1986-09-15,0.1478790044784546
+904956,AAPL,1986-09-16,0.155691996216774
+904957,AAPL,1986-09-17,0.1529020071029663
+904958,AAPL,1986-09-18,0.1517859995365142
+904959,AAPL,1986-09-19,0.1501120030879974
+904960,AAPL,1986-09-22,0.1573659926652908
+904961,AAPL,1986-09-23,0.1612720042467117
+904962,AAPL,1986-09-24,0.156808003783226
+904963,AAPL,1986-09-25,0.1540179997682571
+904964,AAPL,1986-09-26,0.1529020071029663
+904965,AAPL,1986-09-29,0.1450890004634857
+904966,AAPL,1986-09-30,0.1495539993047714
+904967,AAPL,1986-10-01,0.1523440033197403
+904968,AAPL,1986-10-02,0.1523440033197403
+904969,AAPL,1986-10-03,0.1506700068712234
+904970,AAPL,1986-10-06,0.1523440033197403
+904971,AAPL,1986-10-07,0.1473210006952285
+904972,AAPL,1986-10-08,0.1462049931287765
+904973,AAPL,1986-10-09,0.1473210006952285
+904974,AAPL,1986-10-10,0.1484380066394806
+904975,AAPL,1986-10-13,0.1545760035514831
+904976,AAPL,1986-10-14,0.1517859995365142
+904977,AAPL,1986-10-15,0.1489959955215454
+904978,AAPL,1986-10-16,0.1501120030879974
+904979,AAPL,1986-10-17,0.1501120030879974
+904980,AAPL,1986-10-20,0.1467629969120025
+904981,AAPL,1986-10-21,0.1462049931287765
+904982,AAPL,1986-10-22,0.1450890004634857
+904983,AAPL,1986-10-23,0.1478790044784546
+904984,AAPL,1986-10-24,0.1473210006952285
+904985,AAPL,1986-10-27,0.1517859995365142
+904986,AAPL,1986-10-28,0.1489959955215454
+904987,AAPL,1986-10-29,0.1489959955215454
+904988,AAPL,1986-10-30,0.1529020071029663
+904989,AAPL,1986-10-31,0.1545760035514831
+904990,AAPL,1986-11-03,0.15625
+904991,AAPL,1986-11-04,0.1595979928970337
+904992,AAPL,1986-11-05,0.1651789993047714
+904993,AAPL,1986-11-06,0.1612720042467117
+904994,AAPL,1986-11-07,0.1595979928970337
+904995,AAPL,1986-11-10,0.1579239964485168
+904996,AAPL,1986-11-11,0.1584820002317428
+904997,AAPL,1986-11-12,0.1635040044784546
+904998,AAPL,1986-11-13,0.1584820002317428
+904999,AAPL,1986-11-14,0.1573659926652908
+905000,AAPL,1986-11-17,0.1623879969120025
+905001,AAPL,1986-11-18,0.1579239964485168
+905002,AAPL,1986-11-19,0.15625
+905003,AAPL,1986-11-20,0.1573659926652908
+905004,AAPL,1986-11-21,0.1607140004634857
+905005,AAPL,1986-11-24,0.1696429997682571
+905006,AAPL,1986-11-25,0.1796880066394806
+905007,AAPL,1986-11-26,0.1808039993047714
+905008,AAPL,1986-11-28,0.1785710006952285
+905009,AAPL,1986-12-01,0.1791290044784546
+905010,AAPL,1986-12-02,0.1852679997682571
+905011,AAPL,1986-12-03,0.1908479928970337
+905012,AAPL,1986-12-04,0.1897320002317428
+905013,AAPL,1986-12-05,0.1953130066394806
+905014,AAPL,1986-12-08,0.1897320002317428
+905015,AAPL,1986-12-09,0.1891739964485168
+905016,AAPL,1986-12-10,0.1941960006952285
+905017,AAPL,1986-12-11,0.1914059966802597
+905018,AAPL,1986-12-12,0.1841520071029663
+905019,AAPL,1986-12-15,0.1863840073347091
+905020,AAPL,1986-12-16,0.1897320002317428
+905021,AAPL,1986-12-17,0.1841520071029663
+905022,AAPL,1986-12-18,0.1847099959850311
+905023,AAPL,1986-12-19,0.188058003783226
+905024,AAPL,1986-12-22,0.188058003783226
+905025,AAPL,1986-12-23,0.188058003783226
+905026,AAPL,1986-12-24,0.186941996216774
+905027,AAPL,1986-12-26,0.1830359995365142
+905028,AAPL,1986-12-29,0.1808039993047714
+905029,AAPL,1986-12-30,0.1830359995365142
+905030,AAPL,1986-12-31,0.1808039993047714
+905031,AAPL,1987-01-02,0.1824779957532882
+905032,AAPL,1987-01-05,0.1919640004634857
+905033,AAPL,1987-01-06,0.1953130066394806
+905034,AAPL,1987-01-07,0.1997770071029663
+905035,AAPL,1987-01-08,0.1997770071029663
+905036,AAPL,1987-01-09,0.202566996216774
+905037,AAPL,1987-01-12,0.203125
+905038,AAPL,1987-01-13,0.1992190033197403
+905039,AAPL,1987-01-14,0.2148440033197403
+905040,AAPL,1987-01-15,0.2226559966802597
+905041,AAPL,1987-01-16,0.2176340073347091
+905042,AAPL,1987-01-19,0.2371650040149688
+905043,AAPL,1987-01-20,0.2304690033197403
+905044,AAPL,1987-01-21,0.21875
+905045,AAPL,1987-01-22,0.234375
+905046,AAPL,1987-01-23,0.2243299931287765
+905047,AAPL,1987-01-26,0.2220979928970337
+905048,AAPL,1987-01-27,0.2354909926652908
+905049,AAPL,1987-01-28,0.2472099959850311
+905050,AAPL,1987-01-29,0.2416290044784546
+905051,AAPL,1987-01-30,0.2477679997682571
+905052,AAPL,1987-02-02,0.249441996216774
+905053,AAPL,1987-02-03,0.2477679997682571
+905054,AAPL,1987-02-04,0.2455359995365142
+905055,AAPL,1987-02-05,0.2405129969120025
+905056,AAPL,1987-02-06,0.2410710006952285
+905057,AAPL,1987-02-09,0.234933003783226
+905058,AAPL,1987-02-10,0.2354909926652908
+905059,AAPL,1987-02-11,0.2522319853305816
+905060,AAPL,1987-02-12,0.2617189884185791
+905061,AAPL,1987-02-13,0.2773439884185791
+905062,AAPL,1987-02-17,0.2963170111179352
+905063,AAPL,1987-02-18,0.2834819853305816
+905064,AAPL,1987-02-19,0.2784599959850311
+905065,AAPL,1987-02-20,0.2734380066394806
+905066,AAPL,1987-02-23,0.2818079888820648
+905067,AAPL,1987-02-24,0.2924109995365143
+905068,AAPL,1987-02-25,0.3085939884185791
+905069,AAPL,1987-02-26,0.3085939884185791
+905070,AAPL,1987-02-27,0.3125
+905071,AAPL,1987-03-02,0.3013390004634857
+905072,AAPL,1987-03-03,0.2901790142059326
+905073,AAPL,1987-03-04,0.3018969893455505
+905074,AAPL,1987-03-05,0.3058040142059326
+905075,AAPL,1987-03-06,0.3002229928970337
+905076,AAPL,1987-03-09,0.2885040044784546
+905077,AAPL,1987-03-10,0.297991007566452
+905078,AAPL,1987-03-11,0.295758992433548
+905079,AAPL,1987-03-12,0.2912949919700622
+905080,AAPL,1987-03-13,0.2834819853305816
+905081,AAPL,1987-03-16,0.2912949919700622
+905082,AAPL,1987-03-17,0.2991069853305816
+905083,AAPL,1987-03-18,0.2946430146694183
+905084,AAPL,1987-03-19,0.3052459955215454
+905085,AAPL,1987-03-20,0.3046880066394806
+905086,AAPL,1987-03-23,0.3013390004634857
+905087,AAPL,1987-03-24,0.295758992433548
+905088,AAPL,1987-03-25,0.297991007566452
+905089,AAPL,1987-03-26,0.3002229928970337
+905090,AAPL,1987-03-27,0.2901790142059326
+905091,AAPL,1987-03-30,0.2790180146694183
+905092,AAPL,1987-03-31,0.2879459857940674
+905093,AAPL,1987-04-01,0.297991007566452
+905094,AAPL,1987-04-02,0.3203130066394806
+905095,AAPL,1987-04-03,0.3203130066394806
+905096,AAPL,1987-04-06,0.3125
+905097,AAPL,1987-04-07,0.3024550080299377
+905098,AAPL,1987-04-08,0.3080359995365143
+905099,AAPL,1987-04-09,0.3169640004634857
+905100,AAPL,1987-04-10,0.313616007566452
+905101,AAPL,1987-04-13,0.3013390004634857
+905102,AAPL,1987-04-14,0.3035709857940674
+905103,AAPL,1987-04-15,0.3169640004634857
+905104,AAPL,1987-04-16,0.3191959857940674
+905105,AAPL,1987-04-20,0.3175219893455505
+905106,AAPL,1987-04-21,0.3337050080299377
+905107,AAPL,1987-04-22,0.3314729928970337
+905108,AAPL,1987-04-23,0.3392859995365143
+905109,AAPL,1987-04-24,0.3337050080299377
+905110,AAPL,1987-04-27,0.3348209857940674
+905111,AAPL,1987-04-28,0.34375
+905112,AAPL,1987-04-29,0.3470979928970337
+905113,AAPL,1987-04-30,0.3537949919700622
+905114,AAPL,1987-05-01,0.3571430146694183
+905115,AAPL,1987-05-04,0.3560270071029663
+905116,AAPL,1987-05-05,0.358258992433548
+905117,AAPL,1987-05-06,0.3571430146694183
+905118,AAPL,1987-05-07,0.358258992433548
+905119,AAPL,1987-05-08,0.3526790142059326
+905120,AAPL,1987-05-11,0.34375
+905121,AAPL,1987-05-12,0.3370540142059326
+905122,AAPL,1987-05-13,0.3504459857940674
+905123,AAPL,1987-05-14,0.3537949919700622
+905124,AAPL,1987-05-15,0.3493300080299377
+905125,AAPL,1987-05-18,0.3381699919700622
+905126,AAPL,1987-05-19,0.327008992433548
+905127,AAPL,1987-05-20,0.3325890004634857
+905128,AAPL,1987-05-21,0.3325890004634857
+905129,AAPL,1987-05-22,0.3309150040149688
+905130,AAPL,1987-05-26,0.3482140004634857
+905131,AAPL,1987-05-27,0.3549109995365143
+905132,AAPL,1987-05-28,0.3571430146694183
+905133,AAPL,1987-05-29,0.3526790142059326
+905134,AAPL,1987-06-01,0.3470979928970337
+905135,AAPL,1987-06-02,0.344866007566452
+905136,AAPL,1987-06-03,0.3470979928970337
+905137,AAPL,1987-06-04,0.3504459857940674
+905138,AAPL,1987-06-05,0.3470979928970337
+905139,AAPL,1987-06-08,0.3470979928970337
+905140,AAPL,1987-06-09,0.3504459857940674
+905141,AAPL,1987-06-10,0.3504459857940674
+905142,AAPL,1987-06-11,0.3526790142059326
+905143,AAPL,1987-06-12,0.3526790142059326
+905144,AAPL,1987-06-15,0.3504459857940674
+905145,AAPL,1987-06-16,0.3705359995365143
+905146,AAPL,1987-06-17,0.3616069853305816
+905147,AAPL,1987-06-18,0.3705359995365143
+905148,AAPL,1987-06-19,0.3660709857940674
+905149,AAPL,1987-06-22,0.375
+905150,AAPL,1987-06-23,0.3683040142059326
+905151,AAPL,1987-06-24,0.375
+905152,AAPL,1987-06-25,0.3616069853305816
+905153,AAPL,1987-06-26,0.3616069853305816
+905154,AAPL,1987-06-29,0.3638390004634857
+905155,AAPL,1987-06-30,0.3616069853305816
+905156,AAPL,1987-07-01,0.3571430146694183
+905157,AAPL,1987-07-02,0.3627229928970337
+905158,AAPL,1987-07-06,0.3638390004634857
+905159,AAPL,1987-07-07,0.3504459857940674
+905160,AAPL,1987-07-08,0.3325890004634857
+905161,AAPL,1987-07-09,0.3370540142059326
+905162,AAPL,1987-07-10,0.3392859995365143
+905163,AAPL,1987-07-13,0.3616069853305816
+905164,AAPL,1987-07-14,0.3839290142059326
+905165,AAPL,1987-07-15,0.3928569853305816
+905166,AAPL,1987-07-16,0.3928569853305816
+905167,AAPL,1987-07-17,0.3861609995365143
+905168,AAPL,1987-07-20,0.3727680146694183
+905169,AAPL,1987-07-21,0.3694199919700622
+905170,AAPL,1987-07-22,0.3794640004634857
+905171,AAPL,1987-07-23,0.3727680146694183
+905172,AAPL,1987-07-24,0.3794640004634857
+905173,AAPL,1987-07-27,0.3772319853305816
+905174,AAPL,1987-07-28,0.373883992433548
+905175,AAPL,1987-07-29,0.3660709857940674
+905176,AAPL,1987-07-30,0.3705359995365143
+905177,AAPL,1987-07-31,0.3683040142059326
+905178,AAPL,1987-08-03,0.359375
+905179,AAPL,1987-08-04,0.3772319853305816
+905180,AAPL,1987-08-05,0.3861609995365143
+905181,AAPL,1987-08-06,0.4129459857940674
+905182,AAPL,1987-08-07,0.4151790142059326
+905183,AAPL,1987-08-10,0.4308040142059326
+905184,AAPL,1987-08-11,0.4419640004634857
+905185,AAPL,1987-08-12,0.4352680146694183
+905186,AAPL,1987-08-13,0.4375
+905187,AAPL,1987-08-14,0.4375
+905188,AAPL,1987-08-17,0.4419640004634857
+905189,AAPL,1987-08-18,0.4352680146694183
+905190,AAPL,1987-08-19,0.4464290142059326
+905191,AAPL,1987-08-20,0.4620540142059326
+905192,AAPL,1987-08-21,0.4732140004634857
+905193,AAPL,1987-08-24,0.4665180146694183
+905194,AAPL,1987-08-25,0.4642859995365143
+905195,AAPL,1987-08-26,0.4642859995365143
+905196,AAPL,1987-08-27,0.4642859995365143
+905197,AAPL,1987-08-28,0.4642859995365143
+905198,AAPL,1987-08-31,0.4821430146694183
+905199,AAPL,1987-09-01,0.46875
+905200,AAPL,1987-09-02,0.4642859995365143
+905201,AAPL,1987-09-03,0.4575890004634857
+905202,AAPL,1987-09-04,0.4508930146694183
+905203,AAPL,1987-09-08,0.4453130066394806
+905204,AAPL,1987-09-09,0.4709819853305816
+905205,AAPL,1987-09-10,0.4799109995365143
+905206,AAPL,1987-09-11,0.4866069853305816
+905207,AAPL,1987-09-14,0.4732140004634857
+905208,AAPL,1987-09-15,0.4620540142059326
+905209,AAPL,1987-09-16,0.4620540142059326
+905210,AAPL,1987-09-17,0.4642859995365143
+905211,AAPL,1987-09-18,0.4620540142059326
+905212,AAPL,1987-09-21,0.4486609995365143
+905213,AAPL,1987-09-22,0.483258992433548
+905214,AAPL,1987-09-23,0.4933040142059326
+905215,AAPL,1987-09-24,0.5044639706611633
+905216,AAPL,1987-09-25,0.513392984867096
+905217,AAPL,1987-09-28,0.4977680146694183
+905218,AAPL,1987-09-29,0.4866069853305816
+905219,AAPL,1987-09-30,0.5044639706611633
+905220,AAPL,1987-10-01,0.5200889706611633
+905221,AAPL,1987-10-02,0.5223209857940674
+905222,AAPL,1987-10-05,0.529017984867096
+905223,AAPL,1987-10-06,0.4977680146694183
+905224,AAPL,1987-10-07,0.4955359995365143
+905225,AAPL,1987-10-08,0.484375
+905226,AAPL,1987-10-09,0.483258992433548
+905227,AAPL,1987-10-12,0.4754459857940674
+905228,AAPL,1987-10-13,0.4866069853305816
+905229,AAPL,1987-10-14,0.4754459857940674
+905230,AAPL,1987-10-15,0.4642859995365143
+905231,AAPL,1987-10-16,0.4308040142059326
+905232,AAPL,1987-10-19,0.3258930146694183
+905233,AAPL,1987-10-20,0.3080359995365143
+905234,AAPL,1987-10-21,0.3616069853305816
+905235,AAPL,1987-10-22,0.328125
+905236,AAPL,1987-10-23,0.3169640004634857
+905237,AAPL,1987-10-26,0.25
+905238,AAPL,1987-10-27,0.2700890004634857
+905239,AAPL,1987-10-28,0.2991069853305816
+905240,AAPL,1987-10-29,0.3526790142059326
+905241,AAPL,1987-10-30,0.344866007566452
+905242,AAPL,1987-11-02,0.3459819853305816
+905243,AAPL,1987-11-03,0.3236609995365143
+905244,AAPL,1987-11-04,0.3214290142059326
+905245,AAPL,1987-11-05,0.3392859995365143
+905246,AAPL,1987-11-06,0.3370540142059326
+905247,AAPL,1987-11-09,0.3325890004634857
+905248,AAPL,1987-11-10,0.3236609995365143
+905249,AAPL,1987-11-11,0.3325890004634857
+905250,AAPL,1987-11-12,0.3459819853305816
+905251,AAPL,1987-11-13,0.3325890004634857
+905252,AAPL,1987-11-16,0.328125
+905253,AAPL,1987-11-17,0.3125
+905254,AAPL,1987-11-18,0.3236609995365143
+905255,AAPL,1987-11-19,0.3080359995365143
+905256,AAPL,1987-11-20,0.3169640004634857
+905257,AAPL,1987-11-23,0.3236609995365143
+905258,AAPL,1987-11-24,0.3303569853305816
+905259,AAPL,1987-11-25,0.3258930146694183
+905260,AAPL,1987-11-27,0.3125
+905261,AAPL,1987-11-30,0.2946430146694183
+905262,AAPL,1987-12-01,0.296875
+905263,AAPL,1987-12-02,0.2901790142059326
+905264,AAPL,1987-12-03,0.2723209857940674
+905265,AAPL,1987-12-04,0.2745540142059326
+905266,AAPL,1987-12-07,0.2946430146694183
+905267,AAPL,1987-12-08,0.3080359995365143
+905268,AAPL,1987-12-09,0.3125
+905269,AAPL,1987-12-10,0.3102680146694183
+905270,AAPL,1987-12-11,0.3035709857940674
+905271,AAPL,1987-12-14,0.3325890004634857
+905272,AAPL,1987-12-15,0.3348209857940674
+905273,AAPL,1987-12-16,0.3504459857940674
+905274,AAPL,1987-12-17,0.3504459857940674
+905275,AAPL,1987-12-18,0.3616069853305816
+905276,AAPL,1987-12-21,0.3727680146694183
+905277,AAPL,1987-12-22,0.3705359995365143
+905278,AAPL,1987-12-23,0.3772319853305816
+905279,AAPL,1987-12-24,0.3805800080299377
+905280,AAPL,1987-12-28,0.359375
+905281,AAPL,1987-12-29,0.376116007566452
+905282,AAPL,1987-12-30,0.3872770071029663
+905283,AAPL,1987-12-31,0.375
+905284,AAPL,1988-01-04,0.3995540142059326
+905285,AAPL,1988-01-05,0.3984380066394806
+905286,AAPL,1988-01-06,0.390625
+905287,AAPL,1988-01-07,0.3973209857940674
+905288,AAPL,1988-01-08,0.3571430146694183
+905289,AAPL,1988-01-11,0.3794640004634857
+905290,AAPL,1988-01-12,0.375
+905291,AAPL,1988-01-13,0.3772319853305816
+905292,AAPL,1988-01-14,0.3772319853305816
+905293,AAPL,1988-01-15,0.3828130066394806
+905294,AAPL,1988-01-18,0.3816959857940674
+905295,AAPL,1988-01-19,0.3816959857940674
+905296,AAPL,1988-01-20,0.3549109995365143
+905297,AAPL,1988-01-21,0.358258992433548
+905298,AAPL,1988-01-22,0.3504459857940674
+905299,AAPL,1988-01-25,0.3649550080299377
+905300,AAPL,1988-01-26,0.3549109995365143
+905301,AAPL,1988-01-27,0.3549109995365143
+905302,AAPL,1988-01-28,0.3683040142059326
+905303,AAPL,1988-01-29,0.3705359995365143
+905304,AAPL,1988-02-01,0.3727680146694183
+905305,AAPL,1988-02-02,0.3683040142059326
+905306,AAPL,1988-02-03,0.3526790142059326
+905307,AAPL,1988-02-04,0.3549109995365143
+905308,AAPL,1988-02-05,0.344866007566452
+905309,AAPL,1988-02-08,0.3459819853305816
+905310,AAPL,1988-02-09,0.3549109995365143
+905311,AAPL,1988-02-10,0.3660709857940674
+905312,AAPL,1988-02-11,0.3627229928970337
+905313,AAPL,1988-02-12,0.3660709857940674
+905314,AAPL,1988-02-16,0.3683040142059326
+905315,AAPL,1988-02-17,0.373883992433548
+905316,AAPL,1988-02-18,0.3727680146694183
+905317,AAPL,1988-02-19,0.3727680146694183
+905318,AAPL,1988-02-22,0.3861609995365143
+905319,AAPL,1988-02-23,0.3816959857940674
+905320,AAPL,1988-02-24,0.3772319853305816
+905321,AAPL,1988-02-25,0.3727680146694183
+905322,AAPL,1988-02-26,0.3727680146694183
+905323,AAPL,1988-02-29,0.3839290142059326
+905324,AAPL,1988-03-01,0.3861609995365143
+905325,AAPL,1988-03-02,0.3995540142059326
+905326,AAPL,1988-03-03,0.4151790142059326
+905327,AAPL,1988-03-04,0.4185270071029663
+905328,AAPL,1988-03-07,0.4185270071029663
+905329,AAPL,1988-03-08,0.4129459857940674
+905330,AAPL,1988-03-09,0.4174109995365143
+905331,AAPL,1988-03-10,0.4040180146694183
+905332,AAPL,1988-03-11,0.4084819853305816
+905333,AAPL,1988-03-14,0.4129459857940674
+905334,AAPL,1988-03-15,0.4017859995365143
+905335,AAPL,1988-03-16,0.4118300080299377
+905336,AAPL,1988-03-17,0.4017859995365143
+905337,AAPL,1988-03-18,0.3995540142059326
+905338,AAPL,1988-03-21,0.391741007566452
+905339,AAPL,1988-03-22,0.3928569853305816
+905340,AAPL,1988-03-23,0.3794640004634857
+905341,AAPL,1988-03-24,0.3649550080299377
+905342,AAPL,1988-03-25,0.358258992433548
+905343,AAPL,1988-03-28,0.3705359995365143
+905344,AAPL,1988-03-29,0.3660709857940674
+905345,AAPL,1988-03-30,0.3526790142059326
+905346,AAPL,1988-03-31,0.3571430146694183
+905347,AAPL,1988-04-04,0.3459819853305816
+905348,AAPL,1988-04-05,0.3504459857940674
+905349,AAPL,1988-04-06,0.3727680146694183
+905350,AAPL,1988-04-07,0.3638390004634857
+905351,AAPL,1988-04-08,0.3660709857940674
+905352,AAPL,1988-04-11,0.3705359995365143
+905353,AAPL,1988-04-12,0.3727680146694183
+905354,AAPL,1988-04-13,0.3683040142059326
+905355,AAPL,1988-04-14,0.3526790142059326
+905356,AAPL,1988-04-15,0.3526790142059326
+905357,AAPL,1988-04-18,0.3571430146694183
+905358,AAPL,1988-04-19,0.359375
+905359,AAPL,1988-04-20,0.3549109995365143
+905360,AAPL,1988-04-21,0.3526790142059326
+905361,AAPL,1988-04-22,0.358258992433548
+905362,AAPL,1988-04-25,0.3649550080299377
+905363,AAPL,1988-04-26,0.3705359995365143
+905364,AAPL,1988-04-27,0.3727680146694183
+905365,AAPL,1988-04-28,0.3694199919700622
+905366,AAPL,1988-04-29,0.3660709857940674
+905367,AAPL,1988-05-02,0.3660709857940674
+905368,AAPL,1988-05-03,0.3727680146694183
+905369,AAPL,1988-05-04,0.375
+905370,AAPL,1988-05-05,0.3727680146694183
+905371,AAPL,1988-05-06,0.3683040142059326
+905372,AAPL,1988-05-09,0.3638390004634857
+905373,AAPL,1988-05-10,0.3649550080299377
+905374,AAPL,1988-05-11,0.3526790142059326
+905375,AAPL,1988-05-12,0.3549109995365143
+905376,AAPL,1988-05-13,0.3616069853305816
+905377,AAPL,1988-05-16,0.3683040142059326
+905378,AAPL,1988-05-17,0.3616069853305816
+905379,AAPL,1988-05-18,0.3549109995365143
+905380,AAPL,1988-05-19,0.3482140004634857
+905381,AAPL,1988-05-20,0.3459819853305816
+905382,AAPL,1988-05-23,0.3392859995365143
+905383,AAPL,1988-05-24,0.3470979928970337
+905384,AAPL,1988-05-25,0.34375
+905385,AAPL,1988-05-26,0.3515630066394806
+905386,AAPL,1988-05-27,0.3549109995365143
+905387,AAPL,1988-05-31,0.3705359995365143
+905388,AAPL,1988-06-01,0.3794640004634857
+905389,AAPL,1988-06-02,0.3727680146694183
+905390,AAPL,1988-06-03,0.3839290142059326
+905391,AAPL,1988-06-06,0.3928569853305816
+905392,AAPL,1988-06-07,0.3928569853305816
+905393,AAPL,1988-06-08,0.4017859995365143
+905394,AAPL,1988-06-09,0.3883930146694183
+905395,AAPL,1988-06-10,0.3973209857940674
+905396,AAPL,1988-06-13,0.4017859995365143
+905397,AAPL,1988-06-14,0.4040180146694183
+905398,AAPL,1988-06-15,0.4084819853305816
+905399,AAPL,1988-06-16,0.3973209857940674
+905400,AAPL,1988-06-17,0.3995540142059326
+905401,AAPL,1988-06-20,0.3939729928970337
+905402,AAPL,1988-06-21,0.4006699919700622
+905403,AAPL,1988-06-22,0.407366007566452
+905404,AAPL,1988-06-23,0.4017859995365143
+905405,AAPL,1988-06-24,0.4017859995365143
+905406,AAPL,1988-06-27,0.3973209857940674
+905407,AAPL,1988-06-28,0.4129459857940674
+905408,AAPL,1988-06-29,0.4140630066394806
+905409,AAPL,1988-06-30,0.4129459857940674
+905410,AAPL,1988-07-01,0.4151790142059326
+905411,AAPL,1988-07-05,0.421875
+905412,AAPL,1988-07-06,0.4151790142059326
+905413,AAPL,1988-07-07,0.4095979928970337
+905414,AAPL,1988-07-08,0.4040180146694183
+905415,AAPL,1988-07-11,0.4029020071029663
+905416,AAPL,1988-07-12,0.3995540142059326
+905417,AAPL,1988-07-13,0.3995540142059326
+905418,AAPL,1988-07-14,0.4017859995365143
+905419,AAPL,1988-07-15,0.4017859995365143
+905420,AAPL,1988-07-18,0.40625
+905421,AAPL,1988-07-19,0.3995540142059326
+905422,AAPL,1988-07-20,0.3950890004634857
+905423,AAPL,1988-07-21,0.3839290142059326
+905424,AAPL,1988-07-22,0.3794640004634857
+905425,AAPL,1988-07-25,0.3816959857940674
+905426,AAPL,1988-07-26,0.3816959857940674
+905427,AAPL,1988-07-27,0.3816959857940674
+905428,AAPL,1988-07-28,0.3805800080299377
+905429,AAPL,1988-07-29,0.3962050080299377
+905430,AAPL,1988-08-01,0.4017859995365143
+905431,AAPL,1988-08-02,0.3984380066394806
+905432,AAPL,1988-08-03,0.3995540142059326
+905433,AAPL,1988-08-04,0.3984380066394806
+905434,AAPL,1988-08-05,0.3950890004634857
+905435,AAPL,1988-08-08,0.3928569853305816
+905436,AAPL,1988-08-09,0.3883930146694183
+905437,AAPL,1988-08-10,0.373883992433548
+905438,AAPL,1988-08-11,0.3861609995365143
+905439,AAPL,1988-08-12,0.3794640004634857
+905440,AAPL,1988-08-15,0.3683040142059326
+905441,AAPL,1988-08-16,0.3794640004634857
+905442,AAPL,1988-08-17,0.375
+905443,AAPL,1988-08-18,0.3794640004634857
+905444,AAPL,1988-08-19,0.3638390004634857
+905445,AAPL,1988-08-22,0.3549109995365143
+905446,AAPL,1988-08-23,0.3526790142059326
+905447,AAPL,1988-08-24,0.3638390004634857
+905448,AAPL,1988-08-25,0.358258992433548
+905449,AAPL,1988-08-26,0.359375
+905450,AAPL,1988-08-29,0.3649550080299377
+905451,AAPL,1988-08-30,0.3649550080299377
+905452,AAPL,1988-08-31,0.3560270071029663
+905453,AAPL,1988-09-01,0.3470979928970337
+905454,AAPL,1988-09-02,0.3549109995365143
+905455,AAPL,1988-09-06,0.3470979928970337
+905456,AAPL,1988-09-07,0.3415180146694183
+905457,AAPL,1988-09-08,0.3459819853305816
+905458,AAPL,1988-09-09,0.3616069853305816
+905459,AAPL,1988-09-12,0.3660709857940674
+905460,AAPL,1988-09-13,0.3660709857940674
+905461,AAPL,1988-09-14,0.375
+905462,AAPL,1988-09-15,0.3716520071029663
+905463,AAPL,1988-09-16,0.3772319853305816
+905464,AAPL,1988-09-19,0.3727680146694183
+905465,AAPL,1988-09-20,0.3705359995365143
+905466,AAPL,1988-09-21,0.3816959857940674
+905467,AAPL,1988-09-22,0.3928569853305816
+905468,AAPL,1988-09-23,0.390625
+905469,AAPL,1988-09-26,0.3816959857940674
+905470,AAPL,1988-09-27,0.3872770071029663
+905471,AAPL,1988-09-28,0.3883930146694183
+905472,AAPL,1988-09-29,0.3928569853305816
+905473,AAPL,1988-09-30,0.3861609995365143
+905474,AAPL,1988-10-03,0.3794640004634857
+905475,AAPL,1988-10-04,0.3705359995365143
+905476,AAPL,1988-10-05,0.3649550080299377
+905477,AAPL,1988-10-06,0.3549109995365143
+905478,AAPL,1988-10-07,0.3549109995365143
+905479,AAPL,1988-10-10,0.34375
+905480,AAPL,1988-10-11,0.3482140004634857
+905481,AAPL,1988-10-12,0.3459819853305816
+905482,AAPL,1988-10-13,0.3482140004634857
+905483,AAPL,1988-10-14,0.3459819853305816
+905484,AAPL,1988-10-17,0.34375
+905485,AAPL,1988-10-18,0.3515630066394806
+905486,AAPL,1988-10-19,0.3571430146694183
+905487,AAPL,1988-10-20,0.3705359995365143
+905488,AAPL,1988-10-21,0.3660709857940674
+905489,AAPL,1988-10-24,0.3571430146694183
+905490,AAPL,1988-10-25,0.3560270071029663
+905491,AAPL,1988-10-26,0.3504459857940674
+905492,AAPL,1988-10-27,0.3482140004634857
+905493,AAPL,1988-10-28,0.34375
+905494,AAPL,1988-10-31,0.344866007566452
+905495,AAPL,1988-11-01,0.3392859995365143
+905496,AAPL,1988-11-02,0.3325890004634857
+905497,AAPL,1988-11-03,0.3314729928970337
+905498,AAPL,1988-11-04,0.3370540142059326
+905499,AAPL,1988-11-07,0.3348209857940674
+905500,AAPL,1988-11-08,0.34375
+905501,AAPL,1988-11-09,0.3504459857940674
+905502,AAPL,1988-11-10,0.3526790142059326
+905503,AAPL,1988-11-11,0.34375
+905504,AAPL,1988-11-14,0.3470979928970337
+905505,AAPL,1988-11-15,0.3482140004634857
+905506,AAPL,1988-11-16,0.3392859995365143
+905507,AAPL,1988-11-17,0.3415180146694183
+905508,AAPL,1988-11-18,0.3392859995365143
+905509,AAPL,1988-11-21,0.327008992433548
+905510,AAPL,1988-11-22,0.3225449919700622
+905511,AAPL,1988-11-23,0.329241007566452
+905512,AAPL,1988-11-25,0.3258930146694183
+905513,AAPL,1988-11-28,0.3258930146694183
+905514,AAPL,1988-11-29,0.328125
+905515,AAPL,1988-11-30,0.3359380066394806
+905516,AAPL,1988-12-01,0.3459819853305816
+905517,AAPL,1988-12-02,0.3504459857940674
+905518,AAPL,1988-12-05,0.3526790142059326
+905519,AAPL,1988-12-06,0.3526790142059326
+905520,AAPL,1988-12-07,0.3515630066394806
+905521,AAPL,1988-12-08,0.3493300080299377
+905522,AAPL,1988-12-09,0.3493300080299377
+905523,AAPL,1988-12-12,0.34375
+905524,AAPL,1988-12-13,0.3459819853305816
+905525,AAPL,1988-12-14,0.3549109995365143
+905526,AAPL,1988-12-15,0.3526790142059326
+905527,AAPL,1988-12-16,0.358258992433548
+905528,AAPL,1988-12-19,0.3638390004634857
+905529,AAPL,1988-12-20,0.3660709857940674
+905530,AAPL,1988-12-21,0.3727680146694183
+905531,AAPL,1988-12-22,0.3660709857940674
+905532,AAPL,1988-12-23,0.3671880066394806
+905533,AAPL,1988-12-27,0.3616069853305816
+905534,AAPL,1988-12-28,0.359375
+905535,AAPL,1988-12-29,0.3616069853305816
+905536,AAPL,1988-12-30,0.359375
+905537,AAPL,1989-01-03,0.360491007566452
+905538,AAPL,1989-01-04,0.375
+905539,AAPL,1989-01-05,0.3772319853305816
+905540,AAPL,1989-01-06,0.3805800080299377
+905541,AAPL,1989-01-09,0.3839290142059326
+905542,AAPL,1989-01-10,0.3805800080299377
+905543,AAPL,1989-01-11,0.376116007566452
+905544,AAPL,1989-01-12,0.3816959857940674
+905545,AAPL,1989-01-13,0.3861609995365143
+905546,AAPL,1989-01-16,0.390625
+905547,AAPL,1989-01-17,0.360491007566452
+905548,AAPL,1989-01-18,0.3549109995365143
+905549,AAPL,1989-01-19,0.3616069853305816
+905550,AAPL,1989-01-20,0.3660709857940674
+905551,AAPL,1989-01-23,0.3660709857940674
+905552,AAPL,1989-01-24,0.3716520071029663
+905553,AAPL,1989-01-25,0.3705359995365143
+905554,AAPL,1989-01-26,0.3727680146694183
+905555,AAPL,1989-01-27,0.3359380066394806
+905556,AAPL,1989-01-30,0.3337050080299377
+905557,AAPL,1989-01-31,0.3370540142059326
+905558,AAPL,1989-02-01,0.3504459857940674
+905559,AAPL,1989-02-02,0.3549109995365143
+905560,AAPL,1989-02-03,0.3504459857940674
+905561,AAPL,1989-02-06,0.34375
+905562,AAPL,1989-02-07,0.3482140004634857
+905563,AAPL,1989-02-08,0.3415180146694183
+905564,AAPL,1989-02-09,0.3415180146694183
+905565,AAPL,1989-02-10,0.3325890004634857
+905566,AAPL,1989-02-13,0.3303569853305816
+905567,AAPL,1989-02-14,0.3191959857940674
+905568,AAPL,1989-02-15,0.3236609995365143
+905569,AAPL,1989-02-16,0.3247770071029663
+905570,AAPL,1989-02-17,0.328125
+905571,AAPL,1989-02-21,0.3348209857940674
+905572,AAPL,1989-02-22,0.328125
+905573,AAPL,1989-02-23,0.328125
+905574,AAPL,1989-02-24,0.3214290142059326
+905575,AAPL,1989-02-27,0.3258930146694183
+905576,AAPL,1989-02-28,0.3236609995365143
+905577,AAPL,1989-03-01,0.3214290142059326
+905578,AAPL,1989-03-02,0.3125
+905579,AAPL,1989-03-03,0.3102680146694183
+905580,AAPL,1989-03-06,0.3169640004634857
+905581,AAPL,1989-03-07,0.3191959857940674
+905582,AAPL,1989-03-08,0.3147319853305816
+905583,AAPL,1989-03-09,0.3080359995365143
+905584,AAPL,1989-03-10,0.3125
+905585,AAPL,1989-03-13,0.3125
+905586,AAPL,1989-03-14,0.3147319853305816
+905587,AAPL,1989-03-15,0.3125
+905588,AAPL,1989-03-16,0.3147319853305816
+905589,AAPL,1989-03-17,0.311383992433548
+905590,AAPL,1989-03-20,0.311383992433548
+905591,AAPL,1989-03-21,0.311383992433548
+905592,AAPL,1989-03-22,0.3024550080299377
+905593,AAPL,1989-03-23,0.3069199919700622
+905594,AAPL,1989-03-27,0.3013390004634857
+905595,AAPL,1989-03-28,0.3035709857940674
+905596,AAPL,1989-03-29,0.3058040142059326
+905597,AAPL,1989-03-30,0.3102680146694183
+905598,AAPL,1989-03-31,0.3180800080299377
+905599,AAPL,1989-04-03,0.3125
+905600,AAPL,1989-04-04,0.3080359995365143
+905601,AAPL,1989-04-05,0.3125
+905602,AAPL,1989-04-06,0.3214290142059326
+905603,AAPL,1989-04-07,0.3337050080299377
+905604,AAPL,1989-04-10,0.3303569853305816
+905605,AAPL,1989-04-11,0.3370540142059326
+905606,AAPL,1989-04-12,0.34375
+905607,AAPL,1989-04-13,0.34375
+905608,AAPL,1989-04-14,0.3459819853305816
+905609,AAPL,1989-04-17,0.3504459857940674
+905610,AAPL,1989-04-18,0.358258992433548
+905611,AAPL,1989-04-19,0.3649550080299377
+905612,AAPL,1989-04-20,0.3638390004634857
+905613,AAPL,1989-04-21,0.358258992433548
+905614,AAPL,1989-04-24,0.358258992433548
+905615,AAPL,1989-04-25,0.3571430146694183
+905616,AAPL,1989-04-26,0.3549109995365143
+905617,AAPL,1989-04-27,0.3515630066394806
+905618,AAPL,1989-04-28,0.3482140004634857
+905619,AAPL,1989-05-01,0.3482140004634857
+905620,AAPL,1989-05-02,0.3560270071029663
+905621,AAPL,1989-05-03,0.359375
+905622,AAPL,1989-05-04,0.3660709857940674
+905623,AAPL,1989-05-05,0.3705359995365143
+905624,AAPL,1989-05-08,0.3772319853305816
+905625,AAPL,1989-05-09,0.3794640004634857
+905626,AAPL,1989-05-10,0.3861609995365143
+905627,AAPL,1989-05-11,0.391741007566452
+905628,AAPL,1989-05-12,0.4017859995365143
+905629,AAPL,1989-05-15,0.4107140004634857
+905630,AAPL,1989-05-16,0.405133992433548
+905631,AAPL,1989-05-17,0.4040180146694183
+905632,AAPL,1989-05-18,0.3995540142059326
+905633,AAPL,1989-05-19,0.4084819853305816
+905634,AAPL,1989-05-22,0.4107140004634857
+905635,AAPL,1989-05-23,0.40625
+905636,AAPL,1989-05-24,0.4263390004634857
+905637,AAPL,1989-05-25,0.4308040142059326
+905638,AAPL,1989-05-26,0.4330359995365143
+905639,AAPL,1989-05-30,0.4241069853305816
+905640,AAPL,1989-05-31,0.4263390004634857
+905641,AAPL,1989-06-01,0.4352680146694183
+905642,AAPL,1989-06-02,0.4375
+905643,AAPL,1989-06-05,0.4196430146694183
+905644,AAPL,1989-06-06,0.4174109995365143
+905645,AAPL,1989-06-07,0.4308040142059326
+905646,AAPL,1989-06-08,0.4252229928970337
+905647,AAPL,1989-06-09,0.4196430146694183
+905648,AAPL,1989-06-12,0.4241069853305816
+905649,AAPL,1989-06-13,0.4330359995365143
+905650,AAPL,1989-06-14,0.4430800080299377
+905651,AAPL,1989-06-15,0.4241069853305816
+905652,AAPL,1989-06-16,0.3973209857940674
+905653,AAPL,1989-06-19,0.3928569853305816
+905654,AAPL,1989-06-20,0.3839290142059326
+905655,AAPL,1989-06-21,0.3794640004634857
+905656,AAPL,1989-06-22,0.3861609995365143
+905657,AAPL,1989-06-23,0.391741007566452
+905658,AAPL,1989-06-26,0.3883930146694183
+905659,AAPL,1989-06-27,0.3805800080299377
+905660,AAPL,1989-06-28,0.3727680146694183
+905661,AAPL,1989-06-29,0.3627229928970337
+905662,AAPL,1989-06-30,0.3683040142059326
+905663,AAPL,1989-07-03,0.3638390004634857
+905664,AAPL,1989-07-05,0.3616069853305816
+905665,AAPL,1989-07-06,0.3683040142059326
+905666,AAPL,1989-07-07,0.3683040142059326
+905667,AAPL,1989-07-10,0.3616069853305816
+905668,AAPL,1989-07-11,0.3549109995365143
+905669,AAPL,1989-07-12,0.3571430146694183
+905670,AAPL,1989-07-13,0.3627229928970337
+905671,AAPL,1989-07-14,0.3638390004634857
+905672,AAPL,1989-07-17,0.3638390004634857
+905673,AAPL,1989-07-18,0.3504459857940674
+905674,AAPL,1989-07-19,0.3616069853305816
+905675,AAPL,1989-07-20,0.3571430146694183
+905676,AAPL,1989-07-21,0.3571430146694183
+905677,AAPL,1989-07-24,0.3504459857940674
+905678,AAPL,1989-07-25,0.3459819853305816
+905679,AAPL,1989-07-26,0.3415180146694183
+905680,AAPL,1989-07-27,0.3504459857940674
+905681,AAPL,1989-07-28,0.3515630066394806
+905682,AAPL,1989-07-31,0.3549109995365143
+905683,AAPL,1989-08-01,0.3560270071029663
+905684,AAPL,1989-08-02,0.3616069853305816
+905685,AAPL,1989-08-03,0.3683040142059326
+905686,AAPL,1989-08-04,0.3816959857940674
+905687,AAPL,1989-08-07,0.390625
+905688,AAPL,1989-08-08,0.3939729928970337
+905689,AAPL,1989-08-09,0.3928569853305816
+905690,AAPL,1989-08-10,0.3861609995365143
+905691,AAPL,1989-08-11,0.373883992433548
+905692,AAPL,1989-08-14,0.3638390004634857
+905693,AAPL,1989-08-15,0.3694199919700622
+905694,AAPL,1989-08-16,0.360491007566452
+905695,AAPL,1989-08-17,0.3660709857940674
+905696,AAPL,1989-08-18,0.3772319853305816
+905697,AAPL,1989-08-21,0.3772319853305816
+905698,AAPL,1989-08-22,0.3828130066394806
+905699,AAPL,1989-08-23,0.390625
+905700,AAPL,1989-08-24,0.3939729928970337
+905701,AAPL,1989-08-25,0.3995540142059326
+905702,AAPL,1989-08-28,0.3995540142059326
+905703,AAPL,1989-08-29,0.3939729928970337
+905704,AAPL,1989-08-30,0.3973209857940674
+905705,AAPL,1989-08-31,0.3973209857940674
+905706,AAPL,1989-09-01,0.3984380066394806
+905707,AAPL,1989-09-05,0.3995540142059326
+905708,AAPL,1989-09-06,0.3995540142059326
+905709,AAPL,1989-09-07,0.3995540142059326
+905710,AAPL,1989-09-08,0.4017859995365143
+905711,AAPL,1989-09-11,0.4084819853305816
+905712,AAPL,1989-09-12,0.4107140004634857
+905713,AAPL,1989-09-13,0.4017859995365143
+905714,AAPL,1989-09-14,0.3995540142059326
+905715,AAPL,1989-09-15,0.4017859995365143
+905716,AAPL,1989-09-18,0.3928569853305816
+905717,AAPL,1989-09-19,0.3861609995365143
+905718,AAPL,1989-09-20,0.3984380066394806
+905719,AAPL,1989-09-21,0.3995540142059326
+905720,AAPL,1989-09-22,0.4006699919700622
+905721,AAPL,1989-09-25,0.4040180146694183
+905722,AAPL,1989-09-26,0.4040180146694183
+905723,AAPL,1989-09-27,0.3995540142059326
+905724,AAPL,1989-09-28,0.40625
+905725,AAPL,1989-09-29,0.3973209857940674
+905726,AAPL,1989-10-02,0.3962050080299377
+905727,AAPL,1989-10-03,0.389508992433548
+905728,AAPL,1989-10-04,0.3950890004634857
+905729,AAPL,1989-10-05,0.40625
+905730,AAPL,1989-10-06,0.4296880066394806
+905731,AAPL,1989-10-09,0.4419640004634857
+905732,AAPL,1989-10-10,0.4419640004634857
+905733,AAPL,1989-10-11,0.436383992433548
+905734,AAPL,1989-10-12,0.4352680146694183
+905735,AAPL,1989-10-13,0.4084819853305816
+905736,AAPL,1989-10-16,0.4174109995365143
+905737,AAPL,1989-10-17,0.421875
+905738,AAPL,1989-10-18,0.4308040142059326
+905739,AAPL,1989-10-19,0.4352680146694183
+905740,AAPL,1989-10-20,0.4285709857940674
+905741,AAPL,1989-10-23,0.4174109995365143
+905742,AAPL,1989-10-24,0.4252229928970337
+905743,AAPL,1989-10-25,0.4151790142059326
+905744,AAPL,1989-10-26,0.4040180146694183
+905745,AAPL,1989-10-27,0.4040180146694183
+905746,AAPL,1989-10-30,0.4084819853305816
+905747,AAPL,1989-10-31,0.4151790142059326
+905748,AAPL,1989-11-01,0.4118300080299377
+905749,AAPL,1989-11-02,0.3928569853305816
+905750,AAPL,1989-11-03,0.3861609995365143
+905751,AAPL,1989-11-06,0.3861609995365143
+905752,AAPL,1989-11-07,0.3928569853305816
+905753,AAPL,1989-11-08,0.4017859995365143
+905754,AAPL,1989-11-09,0.4107140004634857
+905755,AAPL,1989-11-10,0.4174109995365143
+905756,AAPL,1989-11-13,0.4151790142059326
+905757,AAPL,1989-11-14,0.3995540142059326
+905758,AAPL,1989-11-15,0.3950890004634857
+905759,AAPL,1989-11-16,0.3995540142059326
+905760,AAPL,1989-11-17,0.3995540142059326
+905761,AAPL,1989-11-20,0.4040180146694183
+905762,AAPL,1989-11-21,0.4040180146694183
+905763,AAPL,1989-11-22,0.3995540142059326
+905764,AAPL,1989-11-24,0.3995540142059326
+905765,AAPL,1989-11-27,0.3928569853305816
+905766,AAPL,1989-11-28,0.3939729928970337
+905767,AAPL,1989-11-29,0.3928569853305816
+905768,AAPL,1989-11-30,0.3950890004634857
+905769,AAPL,1989-12-01,0.3928569853305816
+905770,AAPL,1989-12-04,0.4040180146694183
+905771,AAPL,1989-12-05,0.4017859995365143
+905772,AAPL,1989-12-06,0.3816959857940674
+905773,AAPL,1989-12-07,0.3816959857940674
+905774,AAPL,1989-12-08,0.3727680146694183
+905775,AAPL,1989-12-11,0.3504459857940674
+905776,AAPL,1989-12-12,0.3214290142059326
+905777,AAPL,1989-12-13,0.3214290142059326
+905778,AAPL,1989-12-14,0.311383992433548
+905779,AAPL,1989-12-15,0.3013390004634857
+905780,AAPL,1989-12-18,0.3102680146694183
+905781,AAPL,1989-12-19,0.3125
+905782,AAPL,1989-12-20,0.3191959857940674
+905783,AAPL,1989-12-21,0.3236609995365143
+905784,AAPL,1989-12-22,0.3258930146694183
+905785,AAPL,1989-12-26,0.3169640004634857
+905786,AAPL,1989-12-27,0.313616007566452
+905787,AAPL,1989-12-28,0.3091520071029663
+905788,AAPL,1989-12-29,0.3147319853305816
+905789,AAPL,1990-01-02,0.3325890004634857
+905790,AAPL,1990-01-03,0.3348209857940674
+905791,AAPL,1990-01-04,0.3359380066394806
+905792,AAPL,1990-01-05,0.3370540142059326
+905793,AAPL,1990-01-08,0.3392859995365143
+905794,AAPL,1990-01-09,0.3359380066394806
+905795,AAPL,1990-01-10,0.3214290142059326
+905796,AAPL,1990-01-11,0.3080359995365143
+905797,AAPL,1990-01-12,0.3080359995365143
+905798,AAPL,1990-01-15,0.3058040142059326
+905799,AAPL,1990-01-16,0.311383992433548
+905800,AAPL,1990-01-17,0.296875
+905801,AAPL,1990-01-18,0.2890630066394806
+905802,AAPL,1990-01-19,0.3058040142059326
+905803,AAPL,1990-01-22,0.296875
+905804,AAPL,1990-01-23,0.3013390004634857
+905805,AAPL,1990-01-24,0.3035709857940674
+905806,AAPL,1990-01-25,0.3046880066394806
+905807,AAPL,1990-01-26,0.2924109995365143
+905808,AAPL,1990-01-29,0.296875
+905809,AAPL,1990-01-30,0.3035709857940674
+905810,AAPL,1990-01-31,0.3035709857940674
+905811,AAPL,1990-02-01,0.3002229928970337
+905812,AAPL,1990-02-02,0.3058040142059326
+905813,AAPL,1990-02-05,0.3125
+905814,AAPL,1990-02-06,0.3102680146694183
+905815,AAPL,1990-02-07,0.296875
+905816,AAPL,1990-02-08,0.2946430146694183
+905817,AAPL,1990-02-09,0.3058040142059326
+905818,AAPL,1990-02-12,0.3035709857940674
+905819,AAPL,1990-02-13,0.3080359995365143
+905820,AAPL,1990-02-14,0.3058040142059326
+905821,AAPL,1990-02-15,0.3058040142059326
+905822,AAPL,1990-02-16,0.3013390004634857
+905823,AAPL,1990-02-20,0.2991069853305816
+905824,AAPL,1990-02-21,0.3035709857940674
+905825,AAPL,1990-02-22,0.2946430146694183
+905826,AAPL,1990-02-23,0.296875
+905827,AAPL,1990-02-26,0.3035709857940674
+905828,AAPL,1990-02-27,0.2991069853305816
+905829,AAPL,1990-02-28,0.3035709857940674
+905830,AAPL,1990-03-01,0.3058040142059326
+905831,AAPL,1990-03-02,0.3013390004634857
+905832,AAPL,1990-03-05,0.3080359995365143
+905833,AAPL,1990-03-06,0.3147319853305816
+905834,AAPL,1990-03-07,0.3158479928970337
+905835,AAPL,1990-03-08,0.328125
+905836,AAPL,1990-03-09,0.329241007566452
+905837,AAPL,1990-03-12,0.327008992433548
+905838,AAPL,1990-03-13,0.329241007566452
+905839,AAPL,1990-03-14,0.3303569853305816
+905840,AAPL,1990-03-15,0.328125
+905841,AAPL,1990-03-16,0.359375
+905842,AAPL,1990-03-19,0.3783479928970337
+905843,AAPL,1990-03-20,0.3694199919700622
+905844,AAPL,1990-03-21,0.3716520071029663
+905845,AAPL,1990-03-22,0.3638390004634857
+905846,AAPL,1990-03-23,0.3772319853305816
+905847,AAPL,1990-03-26,0.3772319853305816
+905848,AAPL,1990-03-27,0.375
+905849,AAPL,1990-03-28,0.3683040142059326
+905850,AAPL,1990-03-29,0.3671880066394806
+905851,AAPL,1990-03-30,0.359375
+905852,AAPL,1990-04-02,0.359375
+905853,AAPL,1990-04-03,0.3727680146694183
+905854,AAPL,1990-04-04,0.3683040142059326
+905855,AAPL,1990-04-05,0.359375
+905856,AAPL,1990-04-06,0.3560270071029663
+905857,AAPL,1990-04-09,0.3671880066394806
+905858,AAPL,1990-04-10,0.3683040142059326
+905859,AAPL,1990-04-11,0.3794640004634857
+905860,AAPL,1990-04-12,0.3861609995365143
+905861,AAPL,1990-04-16,0.390625
+905862,AAPL,1990-04-17,0.3861609995365143
+905863,AAPL,1990-04-18,0.3861609995365143
+905864,AAPL,1990-04-19,0.359375
+905865,AAPL,1990-04-20,0.359375
+905866,AAPL,1990-04-23,0.3549109995365143
+905867,AAPL,1990-04-24,0.3459819853305816
+905868,AAPL,1990-04-25,0.3459819853305816
+905869,AAPL,1990-04-26,0.3470979928970337
+905870,AAPL,1990-04-27,0.3493300080299377
+905871,AAPL,1990-04-30,0.3515630066394806
+905872,AAPL,1990-05-01,0.3537949919700622
+905873,AAPL,1990-05-02,0.3549109995365143
+905874,AAPL,1990-05-03,0.3571430146694183
+905875,AAPL,1990-05-04,0.3571430146694183
+905876,AAPL,1990-05-07,0.3705359995365143
+905877,AAPL,1990-05-08,0.3727680146694183
+905878,AAPL,1990-05-09,0.373883992433548
+905879,AAPL,1990-05-10,0.3694199919700622
+905880,AAPL,1990-05-11,0.3805800080299377
+905881,AAPL,1990-05-14,0.3727680146694183
+905882,AAPL,1990-05-15,0.3727680146694183
+905883,AAPL,1990-05-16,0.3716520071029663
+905884,AAPL,1990-05-17,0.3705359995365143
+905885,AAPL,1990-05-18,0.3549109995365143
+905886,AAPL,1990-05-21,0.3526790142059326
+905887,AAPL,1990-05-22,0.3694199919700622
+905888,AAPL,1990-05-23,0.375
+905889,AAPL,1990-05-24,0.375
+905890,AAPL,1990-05-25,0.3571430146694183
+905891,AAPL,1990-05-29,0.3660709857940674
+905892,AAPL,1990-05-30,0.3694199919700622
+905893,AAPL,1990-05-31,0.3683040142059326
+905894,AAPL,1990-06-01,0.3638390004634857
+905895,AAPL,1990-06-04,0.3638390004634857
+905896,AAPL,1990-06-05,0.3526790142059326
+905897,AAPL,1990-06-06,0.3526790142059326
+905898,AAPL,1990-06-07,0.3482140004634857
+905899,AAPL,1990-06-08,0.3415180146694183
+905900,AAPL,1990-06-11,0.3482140004634857
+905901,AAPL,1990-06-12,0.3616069853305816
+905902,AAPL,1990-06-13,0.3549109995365143
+905903,AAPL,1990-06-14,0.3549109995365143
+905904,AAPL,1990-06-15,0.3526790142059326
+905905,AAPL,1990-06-18,0.3504459857940674
+905906,AAPL,1990-06-19,0.3537949919700622
+905907,AAPL,1990-06-20,0.3571430146694183
+905908,AAPL,1990-06-21,0.373883992433548
+905909,AAPL,1990-06-22,0.3705359995365143
+905910,AAPL,1990-06-25,0.3683040142059326
+905911,AAPL,1990-06-26,0.3627229928970337
+905912,AAPL,1990-06-27,0.3705359995365143
+905913,AAPL,1990-06-28,0.3839290142059326
+905914,AAPL,1990-06-29,0.3995540142059326
+905915,AAPL,1990-07-02,0.3928569853305816
+905916,AAPL,1990-07-03,0.3928569853305816
+905917,AAPL,1990-07-05,0.3883930146694183
+905918,AAPL,1990-07-06,0.3995540142059326
+905919,AAPL,1990-07-09,0.4162949919700622
+905920,AAPL,1990-07-10,0.4196430146694183
+905921,AAPL,1990-07-11,0.4196430146694183
+905922,AAPL,1990-07-12,0.422991007566452
+905923,AAPL,1990-07-13,0.4174109995365143
+905924,AAPL,1990-07-16,0.407366007566452
+905925,AAPL,1990-07-17,0.3950890004634857
+905926,AAPL,1990-07-18,0.3984380066394806
+905927,AAPL,1990-07-19,0.3727680146694183
+905928,AAPL,1990-07-20,0.3660709857940674
+905929,AAPL,1990-07-23,0.3705359995365143
+905930,AAPL,1990-07-24,0.376116007566452
+905931,AAPL,1990-07-25,0.3772319853305816
+905932,AAPL,1990-07-26,0.3694199919700622
+905933,AAPL,1990-07-27,0.3694199919700622
+905934,AAPL,1990-07-30,0.3783479928970337
+905935,AAPL,1990-07-31,0.375
+905936,AAPL,1990-08-01,0.3783479928970337
+905937,AAPL,1990-08-02,0.3883930146694183
+905938,AAPL,1990-08-03,0.3683040142059326
+905939,AAPL,1990-08-06,0.3526790142059326
+905940,AAPL,1990-08-07,0.3526790142059326
+905941,AAPL,1990-08-08,0.358258992433548
+905942,AAPL,1990-08-09,0.3526790142059326
+905943,AAPL,1990-08-10,0.3459819853305816
+905944,AAPL,1990-08-13,0.3560270071029663
+905945,AAPL,1990-08-14,0.3549109995365143
+905946,AAPL,1990-08-15,0.3504459857940674
+905947,AAPL,1990-08-16,0.34375
+905948,AAPL,1990-08-17,0.3258930146694183
+905949,AAPL,1990-08-20,0.328125
+905950,AAPL,1990-08-21,0.3236609995365143
+905951,AAPL,1990-08-22,0.313616007566452
+905952,AAPL,1990-08-23,0.3080359995365143
+905953,AAPL,1990-08-24,0.3169640004634857
+905954,AAPL,1990-08-27,0.3370540142059326
+905955,AAPL,1990-08-28,0.3404020071029663
+905956,AAPL,1990-08-29,0.3325890004634857
+905957,AAPL,1990-08-30,0.3236609995365143
+905958,AAPL,1990-08-31,0.3303569853305816
+905959,AAPL,1990-09-04,0.3303569853305816
+905960,AAPL,1990-09-05,0.3214290142059326
+905961,AAPL,1990-09-06,0.3191959857940674
+905962,AAPL,1990-09-07,0.3247770071029663
+905963,AAPL,1990-09-10,0.3191959857940674
+905964,AAPL,1990-09-11,0.3035709857940674
+905965,AAPL,1990-09-12,0.3035709857940674
+905966,AAPL,1990-09-13,0.3013390004634857
+905967,AAPL,1990-09-14,0.3035709857940674
+905968,AAPL,1990-09-17,0.3013390004634857
+905969,AAPL,1990-09-18,0.297991007566452
+905970,AAPL,1990-09-19,0.2901790142059326
+905971,AAPL,1990-09-20,0.282366007566452
+905972,AAPL,1990-09-21,0.28125
+905973,AAPL,1990-09-24,0.2700890004634857
+905974,AAPL,1990-09-25,0.2678569853305816
+905975,AAPL,1990-09-26,0.265625
+905976,AAPL,1990-09-27,0.2522319853305816
+905977,AAPL,1990-09-28,0.2589290142059326
+905978,AAPL,1990-10-01,0.2723209857940674
+905979,AAPL,1990-10-02,0.264508992433548
+905980,AAPL,1990-10-03,0.2410710006952285
+905981,AAPL,1990-10-04,0.25
+905982,AAPL,1990-10-05,0.25
+905983,AAPL,1990-10-08,0.2600449919700622
+905984,AAPL,1990-10-09,0.25
+905985,AAPL,1990-10-10,0.2366070002317428
+905986,AAPL,1990-10-11,0.2477679997682571
+905987,AAPL,1990-10-12,0.2522319853305816
+905988,AAPL,1990-10-15,0.2477679997682571
+905989,AAPL,1990-10-16,0.2232140004634857
+905990,AAPL,1990-10-17,0.2366070002317428
+905991,AAPL,1990-10-18,0.2544640004634857
+905992,AAPL,1990-10-19,0.280133992433548
+905993,AAPL,1990-10-22,0.2779020071029663
+905994,AAPL,1990-10-23,0.2767859995365143
+905995,AAPL,1990-10-24,0.2723209857940674
+905996,AAPL,1990-10-25,0.2678569853305816
+905997,AAPL,1990-10-26,0.2678569853305816
+905998,AAPL,1990-10-29,0.266741007566452
+905999,AAPL,1990-10-30,0.2712050080299377
+906000,AAPL,1990-10-31,0.2745540142059326
+906001,AAPL,1990-11-01,0.2723209857940674
+906002,AAPL,1990-11-02,0.2834819853305816
+906003,AAPL,1990-11-05,0.296875
+906004,AAPL,1990-11-06,0.2991069853305816
+906005,AAPL,1990-11-07,0.296875
+906006,AAPL,1990-11-08,0.3080359995365143
+906007,AAPL,1990-11-09,0.3169640004634857
+906008,AAPL,1990-11-12,0.3236609995365143
+906009,AAPL,1990-11-13,0.3214290142059326
+906010,AAPL,1990-11-14,0.3303569853305816
+906011,AAPL,1990-11-15,0.3214290142059326
+906012,AAPL,1990-11-16,0.313616007566452
+906013,AAPL,1990-11-19,0.3247770071029663
+906014,AAPL,1990-11-20,0.3169640004634857
+906015,AAPL,1990-11-21,0.3225449919700622
+906016,AAPL,1990-11-23,0.3247770071029663
+906017,AAPL,1990-11-26,0.328125
+906018,AAPL,1990-11-27,0.3348209857940674
+906019,AAPL,1990-11-28,0.328125
+906020,AAPL,1990-11-29,0.328125
+906021,AAPL,1990-11-30,0.328125
+906022,AAPL,1990-12-03,0.3404020071029663
+906023,AAPL,1990-12-04,0.34375
+906024,AAPL,1990-12-05,0.358258992433548
+906025,AAPL,1990-12-06,0.3683040142059326
+906026,AAPL,1990-12-07,0.3794640004634857
+906027,AAPL,1990-12-10,0.3727680146694183
+906028,AAPL,1990-12-11,0.3571430146694183
+906029,AAPL,1990-12-12,0.3537949919700622
+906030,AAPL,1990-12-13,0.3638390004634857
+906031,AAPL,1990-12-14,0.3560270071029663
+906032,AAPL,1990-12-17,0.358258992433548
+906033,AAPL,1990-12-18,0.3772319853305816
+906034,AAPL,1990-12-19,0.373883992433548
+906035,AAPL,1990-12-20,0.3928569853305816
+906036,AAPL,1990-12-21,0.4017859995365143
+906037,AAPL,1990-12-24,0.3928569853305816
+906038,AAPL,1990-12-26,0.390625
+906039,AAPL,1990-12-27,0.3883930146694183
+906040,AAPL,1990-12-28,0.3839290142059326
+906041,AAPL,1990-12-31,0.3839290142059326
+906042,AAPL,1991-01-02,0.3883930146694183
+906043,AAPL,1991-01-03,0.3839290142059326
+906044,AAPL,1991-01-04,0.3861609995365143
+906045,AAPL,1991-01-07,0.3861609995365143
+906046,AAPL,1991-01-08,0.3861609995365143
+906047,AAPL,1991-01-09,0.4040180146694183
+906048,AAPL,1991-01-10,0.420758992433548
+906049,AAPL,1991-01-11,0.4196430146694183
+906050,AAPL,1991-01-14,0.4129459857940674
+906051,AAPL,1991-01-15,0.4174109995365143
+906052,AAPL,1991-01-16,0.4441959857940674
+906053,AAPL,1991-01-17,0.4575890004634857
+906054,AAPL,1991-01-18,0.4486609995365143
+906055,AAPL,1991-01-21,0.453125
+906056,AAPL,1991-01-22,0.4575890004634857
+906057,AAPL,1991-01-23,0.4620540142059326
+906058,AAPL,1991-01-24,0.4654020071029663
+906059,AAPL,1991-01-25,0.4776790142059326
+906060,AAPL,1991-01-28,0.4866069853305816
+906061,AAPL,1991-01-29,0.4799109995365143
+906062,AAPL,1991-01-30,0.4955359995365143
+906063,AAPL,1991-01-31,0.4955359995365143
+906064,AAPL,1991-02-01,0.4977680146694183
+906065,AAPL,1991-02-04,0.4933040142059326
+906066,AAPL,1991-02-05,0.515625
+906067,AAPL,1991-02-06,0.5078129768371582
+906068,AAPL,1991-02-07,0.515625
+906069,AAPL,1991-02-08,0.5345979928970337
+906070,AAPL,1991-02-11,0.5479909777641296
+906071,AAPL,1991-02-12,0.5357139706611633
+906072,AAPL,1991-02-13,0.5357139706611633
+906073,AAPL,1991-02-14,0.5100449919700623
+906074,AAPL,1991-02-15,0.5145090222358704
+906075,AAPL,1991-02-19,0.5357139706611633
+906076,AAPL,1991-02-20,0.544642984867096
+906077,AAPL,1991-02-21,0.5267860293388367
+906078,AAPL,1991-02-22,0.533482015132904
+906079,AAPL,1991-02-25,0.517857015132904
+906080,AAPL,1991-02-26,0.5200889706611633
+906081,AAPL,1991-02-27,0.5200889706611633
+906082,AAPL,1991-02-28,0.5111610293388367
+906083,AAPL,1991-03-01,0.515625
+906084,AAPL,1991-03-04,0.5212050080299377
+906085,AAPL,1991-03-05,0.5636159777641296
+906086,AAPL,1991-03-06,0.5625
+906087,AAPL,1991-03-07,0.6004459857940674
+906088,AAPL,1991-03-08,0.580357015132904
+906089,AAPL,1991-03-11,0.5669639706611633
+906090,AAPL,1991-03-12,0.5613840222358704
+906091,AAPL,1991-03-13,0.591517984867096
+906092,AAPL,1991-03-14,0.5825889706611633
+906093,AAPL,1991-03-15,0.591517984867096
+906094,AAPL,1991-03-18,0.6049110293388367
+906095,AAPL,1991-03-19,0.6205360293388367
+906096,AAPL,1991-03-20,0.6049110293388367
+906097,AAPL,1991-03-21,0.578125
+906098,AAPL,1991-03-22,0.564732015132904
+906099,AAPL,1991-03-25,0.575892984867096
+906100,AAPL,1991-03-26,0.625
+906101,AAPL,1991-03-27,0.6183040142059326
+906102,AAPL,1991-03-28,0.607142984867096
+906103,AAPL,1991-04-01,0.611607015132904
+906104,AAPL,1991-04-02,0.6495540142059326
+906105,AAPL,1991-04-03,0.625
+906106,AAPL,1991-04-04,0.638392984867096
+906107,AAPL,1991-04-05,0.6194199919700623
+906108,AAPL,1991-04-08,0.625
+906109,AAPL,1991-04-09,0.6138389706611633
+906110,AAPL,1991-04-10,0.5970979928970337
+906111,AAPL,1991-04-11,0.6339290142059326
+906112,AAPL,1991-04-12,0.640625
+906113,AAPL,1991-04-15,0.5558040142059326
+906114,AAPL,1991-04-16,0.5736610293388367
+906115,AAPL,1991-04-17,0.564732015132904
+906116,AAPL,1991-04-18,0.544642984867096
+906117,AAPL,1991-04-19,0.5323659777641296
+906118,AAPL,1991-04-22,0.549107015132904
+906119,AAPL,1991-04-23,0.549107015132904
+906120,AAPL,1991-04-24,0.5424110293388367
+906121,AAPL,1991-04-25,0.5223209857940674
+906122,AAPL,1991-04-26,0.5234379768371582
+906123,AAPL,1991-04-29,0.5200889706611633
+906124,AAPL,1991-04-30,0.4910709857940674
+906125,AAPL,1991-05-01,0.421875
+906126,AAPL,1991-05-02,0.4375
+906127,AAPL,1991-05-03,0.4375
+906128,AAPL,1991-05-06,0.4486609995365143
+906129,AAPL,1991-05-07,0.452008992433548
+906130,AAPL,1991-05-08,0.4441959857940674
+906131,AAPL,1991-05-09,0.453125
+906132,AAPL,1991-05-10,0.4575890004634857
+906133,AAPL,1991-05-13,0.4709819853305816
+906134,AAPL,1991-05-14,0.4776790142059326
+906135,AAPL,1991-05-15,0.4508930146694183
+906136,AAPL,1991-05-16,0.4375
+906137,AAPL,1991-05-17,0.4196430146694183
+906138,AAPL,1991-05-20,0.3950890004634857
+906139,AAPL,1991-05-21,0.4040180146694183
+906140,AAPL,1991-05-22,0.4129459857940674
+906141,AAPL,1991-05-23,0.4029020071029663
+906142,AAPL,1991-05-24,0.4095979928970337
+906143,AAPL,1991-05-28,0.4107140004634857
+906144,AAPL,1991-05-29,0.4196430146694183
+906145,AAPL,1991-05-30,0.4252229928970337
+906146,AAPL,1991-05-31,0.4196430146694183
+906147,AAPL,1991-06-03,0.4397319853305816
+906148,AAPL,1991-06-04,0.438616007566452
+906149,AAPL,1991-06-05,0.4285709857940674
+906150,AAPL,1991-06-06,0.4162949919700622
+906151,AAPL,1991-06-07,0.4118300080299377
+906152,AAPL,1991-06-10,0.4107140004634857
+906153,AAPL,1991-06-11,0.3984380066394806
+906154,AAPL,1991-06-12,0.3783479928970337
+906155,AAPL,1991-06-13,0.376116007566452
+906156,AAPL,1991-06-14,0.3671880066394806
+906157,AAPL,1991-06-17,0.375
+906158,AAPL,1991-06-18,0.376116007566452
+906159,AAPL,1991-06-19,0.3727680146694183
+906160,AAPL,1991-06-20,0.375
+906161,AAPL,1991-06-21,0.375
+906162,AAPL,1991-06-24,0.3727680146694183
+906163,AAPL,1991-06-25,0.3783479928970337
+906164,AAPL,1991-06-26,0.3839290142059326
+906165,AAPL,1991-06-27,0.3794640004634857
+906166,AAPL,1991-06-28,0.3705359995365143
+906167,AAPL,1991-07-01,0.3794640004634857
+906168,AAPL,1991-07-02,0.3772319853305816
+906169,AAPL,1991-07-03,0.3850449919700622
+906170,AAPL,1991-07-05,0.407366007566452
+906171,AAPL,1991-07-08,0.4174109995365143
+906172,AAPL,1991-07-09,0.4185270071029663
+906173,AAPL,1991-07-10,0.421875
+906174,AAPL,1991-07-11,0.4174109995365143
+906175,AAPL,1991-07-12,0.4174109995365143
+906176,AAPL,1991-07-15,0.40625
+906177,AAPL,1991-07-16,0.390625
+906178,AAPL,1991-07-17,0.3794640004634857
+906179,AAPL,1991-07-18,0.4006699919700622
+906180,AAPL,1991-07-19,0.4107140004634857
+906181,AAPL,1991-07-22,0.4107140004634857
+906182,AAPL,1991-07-23,0.4017859995365143
+906183,AAPL,1991-07-24,0.4017859995365143
+906184,AAPL,1991-07-25,0.4040180146694183
+906185,AAPL,1991-07-26,0.4006699919700622
+906186,AAPL,1991-07-29,0.40625
+906187,AAPL,1991-07-30,0.4151790142059326
+906188,AAPL,1991-07-31,0.4129459857940674
+906189,AAPL,1991-08-01,0.438616007566452
+906190,AAPL,1991-08-02,0.4464290142059326
+906191,AAPL,1991-08-05,0.4330359995365143
+906192,AAPL,1991-08-06,0.4419640004634857
+906193,AAPL,1991-08-07,0.4497770071029663
+906194,AAPL,1991-08-08,0.4508930146694183
+906195,AAPL,1991-08-09,0.453125
+906196,AAPL,1991-08-12,0.4620540142059326
+906197,AAPL,1991-08-13,0.4776790142059326
+906198,AAPL,1991-08-14,0.4899550080299377
+906199,AAPL,1991-08-15,0.4754459857940674
+906200,AAPL,1991-08-16,0.4754459857940674
+906201,AAPL,1991-08-19,0.4508930146694183
+906202,AAPL,1991-08-20,0.4553569853305816
+906203,AAPL,1991-08-21,0.4799109995365143
+906204,AAPL,1991-08-22,0.484375
+906205,AAPL,1991-08-23,0.4732140004634857
+906206,AAPL,1991-08-26,0.4732140004634857
+906207,AAPL,1991-08-27,0.4821430146694183
+906208,AAPL,1991-08-28,0.4754459857940674
+906209,AAPL,1991-08-29,0.4732140004634857
+906210,AAPL,1991-08-30,0.4732140004634857
+906211,AAPL,1991-09-03,0.46875
+906212,AAPL,1991-09-04,0.4598209857940674
+906213,AAPL,1991-09-05,0.4553569853305816
+906214,AAPL,1991-09-06,0.4598209857940674
+906215,AAPL,1991-09-09,0.4754459857940674
+906216,AAPL,1991-09-10,0.4475449919700622
+906217,AAPL,1991-09-11,0.4508930146694183
+906218,AAPL,1991-09-12,0.452008992433548
+906219,AAPL,1991-09-13,0.4341520071029663
+906220,AAPL,1991-09-16,0.421875
+906221,AAPL,1991-09-17,0.4375
+906222,AAPL,1991-09-18,0.4475449919700622
+906223,AAPL,1991-09-19,0.4441959857940674
+906224,AAPL,1991-09-20,0.452008992433548
+906225,AAPL,1991-09-23,0.4419640004634857
+906226,AAPL,1991-09-24,0.4486609995365143
+906227,AAPL,1991-09-25,0.4508930146694183
+906228,AAPL,1991-09-26,0.4464290142059326
+906229,AAPL,1991-09-27,0.4375
+906230,AAPL,1991-09-30,0.4419640004634857
+906231,AAPL,1991-10-01,0.453125
+906232,AAPL,1991-10-02,0.4441959857940674
+906233,AAPL,1991-10-03,0.4263390004634857
+906234,AAPL,1991-10-04,0.4308040142059326
+906235,AAPL,1991-10-07,0.4296880066394806
+906236,AAPL,1991-10-08,0.4308040142059326
+906237,AAPL,1991-10-09,0.4285709857940674
+906238,AAPL,1991-10-10,0.4263390004634857
+906239,AAPL,1991-10-11,0.4330359995365143
+906240,AAPL,1991-10-14,0.4453130066394806
+906241,AAPL,1991-10-15,0.46875
+906242,AAPL,1991-10-16,0.4776790142059326
+906243,AAPL,1991-10-17,0.467633992433548
+906244,AAPL,1991-10-18,0.4910709857940674
+906245,AAPL,1991-10-21,0.4888390004634857
+906246,AAPL,1991-10-22,0.4866069853305816
+906247,AAPL,1991-10-23,0.4743300080299377
+906248,AAPL,1991-10-24,0.4654020071029663
+906249,AAPL,1991-10-25,0.4575890004634857
+906250,AAPL,1991-10-28,0.4598209857940674
+906251,AAPL,1991-10-29,0.4620540142059326
+906252,AAPL,1991-10-30,0.4441959857940674
+906253,AAPL,1991-10-31,0.4598209857940674
+906254,AAPL,1991-11-01,0.4553569853305816
+906255,AAPL,1991-11-04,0.4441959857940674
+906256,AAPL,1991-11-05,0.4352680146694183
+906257,AAPL,1991-11-06,0.4285709857940674
+906258,AAPL,1991-11-07,0.4441959857940674
+906259,AAPL,1991-11-08,0.4754459857940674
+906260,AAPL,1991-11-11,0.4799109995365143
+906261,AAPL,1991-11-12,0.4866069853305816
+906262,AAPL,1991-11-13,0.483258992433548
+906263,AAPL,1991-11-14,0.4888390004634857
+906264,AAPL,1991-11-15,0.4464290142059326
+906265,AAPL,1991-11-18,0.4654020071029663
+906266,AAPL,1991-11-19,0.4575890004634857
+906267,AAPL,1991-11-20,0.4508930146694183
+906268,AAPL,1991-11-21,0.4553569853305816
+906269,AAPL,1991-11-22,0.4575890004634857
+906270,AAPL,1991-11-25,0.4575890004634857
+906271,AAPL,1991-11-26,0.4598209857940674
+906272,AAPL,1991-11-27,0.4553569853305816
+906273,AAPL,1991-11-29,0.453125
+906274,AAPL,1991-12-02,0.4620540142059326
+906275,AAPL,1991-12-03,0.4508930146694183
+906276,AAPL,1991-12-04,0.4508930146694183
+906277,AAPL,1991-12-05,0.4464290142059326
+906278,AAPL,1991-12-06,0.4352680146694183
+906279,AAPL,1991-12-09,0.438616007566452
+906280,AAPL,1991-12-10,0.438616007566452
+906281,AAPL,1991-12-11,0.4375
+906282,AAPL,1991-12-12,0.4408479928970337
+906283,AAPL,1991-12-13,0.4497770071029663
+906284,AAPL,1991-12-16,0.4508930146694183
+906285,AAPL,1991-12-17,0.4508930146694183
+906286,AAPL,1991-12-18,0.4620540142059326
+906287,AAPL,1991-12-19,0.453125
+906288,AAPL,1991-12-20,0.4486609995365143
+906289,AAPL,1991-12-23,0.4598209857940674
+906290,AAPL,1991-12-24,0.4665180146694183
+906291,AAPL,1991-12-26,0.4899550080299377
+906292,AAPL,1991-12-27,0.4910709857940674
+906293,AAPL,1991-12-30,0.5066959857940674
+906294,AAPL,1991-12-31,0.5033479928970337
+906295,AAPL,1992-01-02,0.53125
+906296,AAPL,1992-01-03,0.5267860293388367
+906297,AAPL,1992-01-06,0.517857015132904
+906298,AAPL,1992-01-07,0.5279020071029663
+906299,AAPL,1992-01-08,0.5401790142059326
+906300,AAPL,1992-01-09,0.5558040142059326
+906301,AAPL,1992-01-10,0.5558040142059326
+906302,AAPL,1992-01-13,0.5535709857940674
+906303,AAPL,1992-01-14,0.575892984867096
+906304,AAPL,1992-01-15,0.5669639706611633
+906305,AAPL,1992-01-16,0.560267984867096
+906306,AAPL,1992-01-17,0.578125
+906307,AAPL,1992-01-20,0.5714290142059326
+906308,AAPL,1992-01-21,0.5457590222358704
+906309,AAPL,1992-01-22,0.5669639706611633
+906310,AAPL,1992-01-23,0.575892984867096
+906311,AAPL,1992-01-24,0.5770090222358704
+906312,AAPL,1992-01-27,0.575892984867096
+906313,AAPL,1992-01-28,0.5825889706611633
+906314,AAPL,1992-01-29,0.564732015132904
+906315,AAPL,1992-01-30,0.5691959857940674
+906316,AAPL,1992-01-31,0.578125
+906317,AAPL,1992-02-03,0.5870540142059326
+906318,AAPL,1992-02-04,0.5870540142059326
+906319,AAPL,1992-02-05,0.5904020071029663
+906320,AAPL,1992-02-06,0.5725449919700623
+906321,AAPL,1992-02-07,0.5714290142059326
+906322,AAPL,1992-02-10,0.5636159777641296
+906323,AAPL,1992-02-11,0.5613840222358704
+906324,AAPL,1992-02-12,0.5825889706611633
+906325,AAPL,1992-02-13,0.5736610293388367
+906326,AAPL,1992-02-14,0.5725449919700623
+906327,AAPL,1992-02-18,0.560267984867096
+906328,AAPL,1992-02-19,0.5535709857940674
+906329,AAPL,1992-02-20,0.5770090222358704
+906330,AAPL,1992-02-21,0.580357015132904
+906331,AAPL,1992-02-24,0.5904020071029663
+906332,AAPL,1992-02-25,0.611607015132904
+906333,AAPL,1992-02-26,0.6238840222358704
+906334,AAPL,1992-02-27,0.611607015132904
+906335,AAPL,1992-02-28,0.6026790142059326
+906336,AAPL,1992-03-02,0.6004459857940674
+906337,AAPL,1992-03-03,0.5926340222358704
+906338,AAPL,1992-03-04,0.580357015132904
+906339,AAPL,1992-03-05,0.5669639706611633
+906340,AAPL,1992-03-06,0.5714290142059326
+906341,AAPL,1992-03-09,0.5691959857940674
+906342,AAPL,1992-03-10,0.5691959857940674
+906343,AAPL,1992-03-11,0.564732015132904
+906344,AAPL,1992-03-12,0.560267984867096
+906345,AAPL,1992-03-13,0.5636159777641296
+906346,AAPL,1992-03-16,0.5658479928970337
+906347,AAPL,1992-03-17,0.5613840222358704
+906348,AAPL,1992-03-18,0.5691959857940674
+906349,AAPL,1992-03-19,0.5625
+906350,AAPL,1992-03-20,0.564732015132904
+906351,AAPL,1992-03-23,0.5625
+906352,AAPL,1992-03-24,0.580357015132904
+906353,AAPL,1992-03-25,0.575892984867096
+906354,AAPL,1992-03-26,0.5714290142059326
+906355,AAPL,1992-03-27,0.544642984867096
+906356,AAPL,1992-03-30,0.5189729928970337
+906357,AAPL,1992-03-31,0.5200889706611633
+906358,AAPL,1992-04-01,0.5267860293388367
+906359,AAPL,1992-04-02,0.5245540142059326
+906360,AAPL,1992-04-03,0.5267860293388367
+906361,AAPL,1992-04-06,0.5424110293388367
+906362,AAPL,1992-04-07,0.5111610293388367
+906363,AAPL,1992-04-08,0.498883992433548
+906364,AAPL,1992-04-09,0.5111610293388367
+906365,AAPL,1992-04-10,0.4955359995365143
+906366,AAPL,1992-04-13,0.5044639706611633
+906367,AAPL,1992-04-14,0.5245540142059326
+906368,AAPL,1992-04-15,0.5401790142059326
+906369,AAPL,1992-04-16,0.5267860293388367
+906370,AAPL,1992-04-20,0.5066959857940674
+906371,AAPL,1992-04-21,0.502232015132904
+906372,AAPL,1992-04-22,0.5145090222358704
+906373,AAPL,1992-04-23,0.5089290142059326
+906374,AAPL,1992-04-24,0.5044639706611633
+906375,AAPL,1992-04-27,0.4977680146694183
+906376,AAPL,1992-04-28,0.484375
+906377,AAPL,1992-04-29,0.5089290142059326
+906378,AAPL,1992-04-30,0.5368300080299377
+906379,AAPL,1992-05-01,0.529017984867096
+906380,AAPL,1992-05-04,0.5401790142059326
+906381,AAPL,1992-05-05,0.5401790142059326
+906382,AAPL,1992-05-06,0.5513389706611633
+906383,AAPL,1992-05-07,0.5424110293388367
+906384,AAPL,1992-05-08,0.5535709857940674
+906385,AAPL,1992-05-11,0.5558040142059326
+906386,AAPL,1992-05-12,0.5558040142059326
+906387,AAPL,1992-05-13,0.560267984867096
+906388,AAPL,1992-05-14,0.5479909777641296
+906389,AAPL,1992-05-15,0.5412949919700623
+906390,AAPL,1992-05-18,0.5390629768371582
+906391,AAPL,1992-05-19,0.5301340222358704
+906392,AAPL,1992-05-20,0.5357139706611633
+906393,AAPL,1992-05-21,0.5279020071029663
+906394,AAPL,1992-05-22,0.53125
+906395,AAPL,1992-05-26,0.529017984867096
+906396,AAPL,1992-05-27,0.5379459857940674
+906397,AAPL,1992-05-28,0.53125
+906398,AAPL,1992-05-29,0.533482015132904
+906399,AAPL,1992-06-01,0.513392984867096
+906400,AAPL,1992-06-02,0.5044639706611633
+906401,AAPL,1992-06-03,0.483258992433548
+906402,AAPL,1992-06-04,0.4866069853305816
+906403,AAPL,1992-06-05,0.4899550080299377
+906404,AAPL,1992-06-08,0.484375
+906405,AAPL,1992-06-09,0.4821430146694183
+906406,AAPL,1992-06-10,0.4799109995365143
+906407,AAPL,1992-06-11,0.4810270071029663
+906408,AAPL,1992-06-12,0.4877229928970337
+906409,AAPL,1992-06-15,0.469866007566452
+906410,AAPL,1992-06-16,0.4397319853305816
+906411,AAPL,1992-06-17,0.4241069853305816
+906412,AAPL,1992-06-18,0.4040180146694183
+906413,AAPL,1992-06-19,0.3995540142059326
+906414,AAPL,1992-06-22,0.3950890004634857
+906415,AAPL,1992-06-23,0.4040180146694183
+906416,AAPL,1992-06-24,0.4107140004634857
+906417,AAPL,1992-06-25,0.407366007566452
+906418,AAPL,1992-06-26,0.4040180146694183
+906419,AAPL,1992-06-29,0.4174109995365143
+906420,AAPL,1992-06-30,0.4285709857940674
+906421,AAPL,1992-07-01,0.4375
+906422,AAPL,1992-07-02,0.4129459857940674
+906423,AAPL,1992-07-06,0.4129459857940674
+906424,AAPL,1992-07-07,0.3950890004634857
+906425,AAPL,1992-07-08,0.4084819853305816
+906426,AAPL,1992-07-09,0.4095979928970337
+906427,AAPL,1992-07-10,0.4084819853305816
+906428,AAPL,1992-07-13,0.4196430146694183
+906429,AAPL,1992-07-14,0.4241069853305816
+906430,AAPL,1992-07-15,0.4285709857940674
+906431,AAPL,1992-07-16,0.4352680146694183
+906432,AAPL,1992-07-17,0.4017859995365143
+906433,AAPL,1992-07-20,0.3995540142059326
+906434,AAPL,1992-07-21,0.4084819853305816
+906435,AAPL,1992-07-22,0.3950890004634857
+906436,AAPL,1992-07-23,0.3995540142059326
+906437,AAPL,1992-07-24,0.4095979928970337
+906438,AAPL,1992-07-27,0.4040180146694183
+906439,AAPL,1992-07-28,0.4151790142059326
+906440,AAPL,1992-07-29,0.421875
+906441,AAPL,1992-07-30,0.421875
+906442,AAPL,1992-07-31,0.4174109995365143
+906443,AAPL,1992-08-03,0.4084819853305816
+906444,AAPL,1992-08-04,0.40625
+906445,AAPL,1992-08-05,0.3995540142059326
+906446,AAPL,1992-08-06,0.3928569853305816
+906447,AAPL,1992-08-07,0.3872770071029663
+906448,AAPL,1992-08-10,0.3939729928970337
+906449,AAPL,1992-08-11,0.3883930146694183
+906450,AAPL,1992-08-12,0.3939729928970337
+906451,AAPL,1992-08-13,0.3995540142059326
+906452,AAPL,1992-08-14,0.3995540142059326
+906453,AAPL,1992-08-17,0.3995540142059326
+906454,AAPL,1992-08-18,0.3995540142059326
+906455,AAPL,1992-08-19,0.3973209857940674
+906456,AAPL,1992-08-20,0.3995540142059326
+906457,AAPL,1992-08-21,0.3984380066394806
+906458,AAPL,1992-08-24,0.3861609995365143
+906459,AAPL,1992-08-25,0.3962050080299377
+906460,AAPL,1992-08-26,0.3950890004634857
+906461,AAPL,1992-08-27,0.3973209857940674
+906462,AAPL,1992-08-28,0.4017859995365143
+906463,AAPL,1992-08-31,0.4107140004634857
+906464,AAPL,1992-09-01,0.4151790142059326
+906465,AAPL,1992-09-02,0.4330359995365143
+906466,AAPL,1992-09-03,0.4263390004634857
+906467,AAPL,1992-09-04,0.421875
+906468,AAPL,1992-09-08,0.4263390004634857
+906469,AAPL,1992-09-09,0.4375
+906470,AAPL,1992-09-10,0.4397319853305816
+906471,AAPL,1992-09-11,0.4252229928970337
+906472,AAPL,1992-09-14,0.4419640004634857
+906473,AAPL,1992-09-15,0.4308040142059326
+906474,AAPL,1992-09-16,0.4196430146694183
+906475,AAPL,1992-09-17,0.4107140004634857
+906476,AAPL,1992-09-18,0.4151790142059326
+906477,AAPL,1992-09-21,0.4151790142059326
+906478,AAPL,1992-09-22,0.4084819853305816
+906479,AAPL,1992-09-23,0.4241069853305816
+906480,AAPL,1992-09-24,0.4129459857940674
+906481,AAPL,1992-09-25,0.40625
+906482,AAPL,1992-09-28,0.3995540142059326
+906483,AAPL,1992-09-29,0.4006699919700622
+906484,AAPL,1992-09-30,0.4029020071029663
+906485,AAPL,1992-10-01,0.3950890004634857
+906486,AAPL,1992-10-02,0.390625
+906487,AAPL,1992-10-05,0.3883930146694183
+906488,AAPL,1992-10-06,0.3995540142059326
+906489,AAPL,1992-10-07,0.390625
+906490,AAPL,1992-10-08,0.3883930146694183
+906491,AAPL,1992-10-09,0.3872770071029663
+906492,AAPL,1992-10-12,0.3928569853305816
+906493,AAPL,1992-10-13,0.405133992433548
+906494,AAPL,1992-10-14,0.4107140004634857
+906495,AAPL,1992-10-15,0.40625
+906496,AAPL,1992-10-16,0.4375
+906497,AAPL,1992-10-19,0.4375
+906498,AAPL,1992-10-20,0.438616007566452
+906499,AAPL,1992-10-21,0.4330359995365143
+906500,AAPL,1992-10-22,0.4352680146694183
+906501,AAPL,1992-10-23,0.4352680146694183
+906502,AAPL,1992-10-26,0.4598209857940674
+906503,AAPL,1992-10-27,0.4598209857940674
+906504,AAPL,1992-10-28,0.4665180146694183
+906505,AAPL,1992-10-29,0.4754459857940674
+906506,AAPL,1992-10-30,0.46875
+906507,AAPL,1992-11-02,0.4665180146694183
+906508,AAPL,1992-11-03,0.4642859995365143
+906509,AAPL,1992-11-04,0.46875
+906510,AAPL,1992-11-05,0.4910709857940674
+906511,AAPL,1992-11-06,0.4977680146694183
+906512,AAPL,1992-11-09,0.4933040142059326
+906513,AAPL,1992-11-10,0.502232015132904
+906514,AAPL,1992-11-11,0.5066959857940674
+906515,AAPL,1992-11-12,0.5078129768371582
+906516,AAPL,1992-11-13,0.502232015132904
+906517,AAPL,1992-11-16,0.5122770071029663
+906518,AAPL,1992-11-17,0.4933040142059326
+906519,AAPL,1992-11-18,0.515625
+906520,AAPL,1992-11-19,0.5200889706611633
+906521,AAPL,1992-11-20,0.513392984867096
+906522,AAPL,1992-11-23,0.5066959857940674
+906523,AAPL,1992-11-24,0.513392984867096
+906524,AAPL,1992-11-25,0.5044639706611633
+906525,AAPL,1992-11-27,0.5044639706611633
+906526,AAPL,1992-11-30,0.513392984867096
+906527,AAPL,1992-12-01,0.5200889706611633
+906528,AAPL,1992-12-02,0.5111610293388367
+906529,AAPL,1992-12-03,0.513392984867096
+906530,AAPL,1992-12-04,0.5078129768371582
+906531,AAPL,1992-12-07,0.515625
+906532,AAPL,1992-12-08,0.5189729928970337
+906533,AAPL,1992-12-09,0.5145090222358704
+906534,AAPL,1992-12-10,0.5111610293388367
+906535,AAPL,1992-12-11,0.513392984867096
+906536,AAPL,1992-12-14,0.5111610293388367
+906537,AAPL,1992-12-15,0.5033479928970337
+906538,AAPL,1992-12-16,0.4910709857940674
+906539,AAPL,1992-12-17,0.5078129768371582
+906540,AAPL,1992-12-18,0.5200889706611633
+906541,AAPL,1992-12-21,0.5323659777641296
+906542,AAPL,1992-12-22,0.5412949919700623
+906543,AAPL,1992-12-23,0.533482015132904
+906544,AAPL,1992-12-24,0.5267860293388367
+906545,AAPL,1992-12-28,0.53125
+906546,AAPL,1992-12-29,0.5323659777641296
+906547,AAPL,1992-12-30,0.5245540142059326
+906548,AAPL,1992-12-31,0.533482015132904
+906549,AAPL,1993-01-04,0.5200889706611633
+906550,AAPL,1993-01-05,0.529017984867096
+906551,AAPL,1993-01-06,0.5513389706611633
+906552,AAPL,1993-01-07,0.544642984867096
+906553,AAPL,1993-01-08,0.5558040142059326
+906554,AAPL,1993-01-11,0.5725449919700623
+906555,AAPL,1993-01-12,0.549107015132904
+906556,AAPL,1993-01-13,0.5669639706611633
+906557,AAPL,1993-01-14,0.580357015132904
+906558,AAPL,1993-01-15,0.5379459857940674
+906559,AAPL,1993-01-18,0.53125
+906560,AAPL,1993-01-19,0.533482015132904
+906561,AAPL,1993-01-20,0.5357139706611633
+906562,AAPL,1993-01-21,0.5357139706611633
+906563,AAPL,1993-01-22,0.53125
+906564,AAPL,1993-01-25,0.5357139706611633
+906565,AAPL,1993-01-26,0.5424110293388367
+906566,AAPL,1993-01-27,0.5379459857940674
+906567,AAPL,1993-01-28,0.5345979928970337
+906568,AAPL,1993-01-29,0.53125
+906569,AAPL,1993-02-01,0.546875
+906570,AAPL,1993-02-02,0.5379459857940674
+906571,AAPL,1993-02-03,0.5357139706611633
+906572,AAPL,1993-02-04,0.53125
+906573,AAPL,1993-02-05,0.5111610293388367
+906574,AAPL,1993-02-08,0.5044639706611633
+906575,AAPL,1993-02-09,0.5078129768371582
+906576,AAPL,1993-02-10,0.4977680146694183
+906577,AAPL,1993-02-11,0.4921880066394806
+906578,AAPL,1993-02-12,0.4810270071029663
+906579,AAPL,1993-02-16,0.4732140004634857
+906580,AAPL,1993-02-17,0.4810270071029663
+906581,AAPL,1993-02-18,0.4910709857940674
+906582,AAPL,1993-02-19,0.4910709857940674
+906583,AAPL,1993-02-22,0.4921880066394806
+906584,AAPL,1993-02-23,0.484375
+906585,AAPL,1993-02-24,0.4787949919700622
+906586,AAPL,1993-02-25,0.4888390004634857
+906587,AAPL,1993-02-26,0.4732140004634857
+906588,AAPL,1993-03-01,0.4754459857940674
+906589,AAPL,1993-03-02,0.484375
+906590,AAPL,1993-03-03,0.4877229928970337
+906591,AAPL,1993-03-04,0.4910709857940674
+906592,AAPL,1993-03-05,0.4910709857940674
+906593,AAPL,1993-03-08,0.5044639706611633
+906594,AAPL,1993-03-09,0.5066959857940674
+906595,AAPL,1993-03-10,0.5066959857940674
+906596,AAPL,1993-03-11,0.5078129768371582
+906597,AAPL,1993-03-12,0.502232015132904
+906598,AAPL,1993-03-15,0.5089290142059326
+906599,AAPL,1993-03-16,0.5044639706611633
+906600,AAPL,1993-03-17,0.4921880066394806
+906601,AAPL,1993-03-18,0.4866069853305816
+906602,AAPL,1993-03-19,0.4799109995365143
+906603,AAPL,1993-03-22,0.4754459857940674
+906604,AAPL,1993-03-23,0.4709819853305816
+906605,AAPL,1993-03-24,0.4799109995365143
+906606,AAPL,1993-03-25,0.4888390004634857
+906607,AAPL,1993-03-26,0.4754459857940674
+906608,AAPL,1993-03-29,0.4553569853305816
+906609,AAPL,1993-03-30,0.4665180146694183
+906610,AAPL,1993-03-31,0.4598209857940674
+906611,AAPL,1993-04-01,0.4620540142059326
+906612,AAPL,1993-04-02,0.4475449919700622
+906613,AAPL,1993-04-05,0.4464290142059326
+906614,AAPL,1993-04-06,0.4352680146694183
+906615,AAPL,1993-04-07,0.4508930146694183
+906616,AAPL,1993-04-08,0.4441959857940674
+906617,AAPL,1993-04-12,0.4464290142059326
+906618,AAPL,1993-04-13,0.4330359995365143
+906619,AAPL,1993-04-14,0.4352680146694183
+906620,AAPL,1993-04-15,0.421875
+906621,AAPL,1993-04-16,0.4296880066394806
+906622,AAPL,1993-04-19,0.4330359995365143
+906623,AAPL,1993-04-20,0.4464290142059326
+906624,AAPL,1993-04-21,0.4430800080299377
+906625,AAPL,1993-04-22,0.4464290142059326
+906626,AAPL,1993-04-23,0.4397319853305816
+906627,AAPL,1993-04-26,0.4375
+906628,AAPL,1993-04-27,0.4486609995365143
+906629,AAPL,1993-04-28,0.4587050080299377
+906630,AAPL,1993-04-29,0.453125
+906631,AAPL,1993-04-30,0.4575890004634857
+906632,AAPL,1993-05-03,0.4631699919700622
+906633,AAPL,1993-05-04,0.4765630066394806
+906634,AAPL,1993-05-05,0.4866069853305816
+906635,AAPL,1993-05-06,0.4799109995365143
+906636,AAPL,1993-05-07,0.4888390004634857
+906637,AAPL,1993-05-10,0.4910709857940674
+906638,AAPL,1993-05-11,0.4866069853305816
+906639,AAPL,1993-05-12,0.4754459857940674
+906640,AAPL,1993-05-13,0.4955359995365143
+906641,AAPL,1993-05-14,0.4955359995365143
+906642,AAPL,1993-05-17,0.4977680146694183
+906643,AAPL,1993-05-18,0.4955359995365143
+906644,AAPL,1993-05-19,0.5111610293388367
+906645,AAPL,1993-05-20,0.5245540142059326
+906646,AAPL,1993-05-21,0.513392984867096
+906647,AAPL,1993-05-24,0.5145090222358704
+906648,AAPL,1993-05-25,0.5033479928970337
+906649,AAPL,1993-05-26,0.515625
+906650,AAPL,1993-05-27,0.513392984867096
+906651,AAPL,1993-05-28,0.5055800080299377
+906652,AAPL,1993-06-01,0.5089290142059326
+906653,AAPL,1993-06-02,0.5089290142059326
+906654,AAPL,1993-06-03,0.5033479928970337
+906655,AAPL,1993-06-04,0.4899550080299377
+906656,AAPL,1993-06-07,0.453125
+906657,AAPL,1993-06-08,0.4419640004634857
+906658,AAPL,1993-06-09,0.3950890004634857
+906659,AAPL,1993-06-10,0.3973209857940674
+906660,AAPL,1993-06-11,0.390625
+906661,AAPL,1993-06-14,0.3984380066394806
+906662,AAPL,1993-06-15,0.375
+906663,AAPL,1993-06-16,0.3772319853305816
+906664,AAPL,1993-06-17,0.3683040142059326
+906665,AAPL,1993-06-18,0.3660709857940674
+906666,AAPL,1993-06-21,0.3537949919700622
+906667,AAPL,1993-06-22,0.3694199919700622
+906668,AAPL,1993-06-23,0.3616069853305816
+906669,AAPL,1993-06-24,0.3727680146694183
+906670,AAPL,1993-06-25,0.3571430146694183
+906671,AAPL,1993-06-28,0.358258992433548
+906672,AAPL,1993-06-29,0.3482140004634857
+906673,AAPL,1993-06-30,0.3526790142059326
+906674,AAPL,1993-07-01,0.3392859995365143
+906675,AAPL,1993-07-02,0.34375
+906676,AAPL,1993-07-06,0.3370540142059326
+906677,AAPL,1993-07-07,0.3258930146694183
+906678,AAPL,1993-07-08,0.3258930146694183
+906679,AAPL,1993-07-09,0.328125
+906680,AAPL,1993-07-12,0.3392859995365143
+906681,AAPL,1993-07-13,0.3325890004634857
+906682,AAPL,1993-07-14,0.3325890004634857
+906683,AAPL,1993-07-15,0.3191959857940674
+906684,AAPL,1993-07-16,0.2455359995365142
+906685,AAPL,1993-07-19,0.2287950068712234
+906686,AAPL,1993-07-20,0.2399549931287765
+906687,AAPL,1993-07-21,0.234375
+906688,AAPL,1993-07-22,0.2366070002317428
+906689,AAPL,1993-07-23,0.234375
+906690,AAPL,1993-07-26,0.2399549931287765
+906691,AAPL,1993-07-27,0.2366070002317428
+906692,AAPL,1993-07-28,0.2399549931287765
+906693,AAPL,1993-07-29,0.2433039993047714
+906694,AAPL,1993-07-30,0.2477679997682571
+906695,AAPL,1993-08-02,0.2544640004634857
+906696,AAPL,1993-08-03,0.2589290142059326
+906697,AAPL,1993-08-04,0.2700890004634857
+906698,AAPL,1993-08-05,0.2633930146694183
+906699,AAPL,1993-08-06,0.2611609995365143
+906700,AAPL,1993-08-09,0.265625
+906701,AAPL,1993-08-10,0.2544640004634857
+906702,AAPL,1993-08-11,0.2455359995365142
+906703,AAPL,1993-08-12,0.2366070002317428
+906704,AAPL,1993-08-13,0.2444200068712234
+906705,AAPL,1993-08-16,0.2455359995365142
+906706,AAPL,1993-08-17,0.2533479928970337
+906707,AAPL,1993-08-18,0.2544640004634857
+906708,AAPL,1993-08-19,0.2455359995365142
+906709,AAPL,1993-08-20,0.25
+906710,AAPL,1993-08-23,0.2533479928970337
+906711,AAPL,1993-08-24,0.25
+906712,AAPL,1993-08-25,0.2433039993047714
+906713,AAPL,1993-08-26,0.2399549931287765
+906714,AAPL,1993-08-27,0.2366070002317428
+906715,AAPL,1993-08-30,0.2321429997682571
+906716,AAPL,1993-08-31,0.2366070002317428
+906717,AAPL,1993-09-01,0.2332590073347091
+906718,AAPL,1993-09-02,0.2299109995365142
+906719,AAPL,1993-09-03,0.2299109995365142
+906720,AAPL,1993-09-07,0.234375
+906721,AAPL,1993-09-08,0.2388390004634857
+906722,AAPL,1993-09-09,0.2321429997682571
+906723,AAPL,1993-09-10,0.234375
+906724,AAPL,1993-09-13,0.2254460006952285
+906725,AAPL,1993-09-14,0.2165179997682571
+906726,AAPL,1993-09-15,0.21875
+906727,AAPL,1993-09-16,0.2209820002317428
+906728,AAPL,1993-09-17,0.2254460006952285
+906729,AAPL,1993-09-20,0.2220979928970337
+906730,AAPL,1993-09-21,0.21875
+906731,AAPL,1993-09-22,0.2276789993047714
+906732,AAPL,1993-09-23,0.2209820002317428
+906733,AAPL,1993-09-24,0.2232140004634857
+906734,AAPL,1993-09-27,0.2209820002317428
+906735,AAPL,1993-09-28,0.2209820002317428
+906736,AAPL,1993-09-29,0.2131700068712234
+906737,AAPL,1993-09-30,0.2087049931287765
+906738,AAPL,1993-10-01,0.203125
+906739,AAPL,1993-10-04,0.203125
+906740,AAPL,1993-10-05,0.2098210006952285
+906741,AAPL,1993-10-06,0.2109380066394806
+906742,AAPL,1993-10-07,0.2053570002317428
+906743,AAPL,1993-10-08,0.2020090073347091
+906744,AAPL,1993-10-11,0.2120539993047714
+906745,AAPL,1993-10-12,0.2142859995365142
+906746,AAPL,1993-10-13,0.2142859995365142
+906747,AAPL,1993-10-14,0.2120539993047714
+906748,AAPL,1993-10-15,0.2522319853305816
+906749,AAPL,1993-10-18,0.2533479928970337
+906750,AAPL,1993-10-19,0.2477679997682571
+906751,AAPL,1993-10-20,0.2477679997682571
+906752,AAPL,1993-10-21,0.2700890004634857
+906753,AAPL,1993-10-22,0.2700890004634857
+906754,AAPL,1993-10-25,0.2678569853305816
+906755,AAPL,1993-10-26,0.265625
+906756,AAPL,1993-10-27,0.2834819853305816
+906757,AAPL,1993-10-28,0.2767859995365143
+906758,AAPL,1993-10-29,0.2745540142059326
+906759,AAPL,1993-11-01,0.28125
+906760,AAPL,1993-11-02,0.2924109995365143
+906761,AAPL,1993-11-03,0.282366007566452
+906762,AAPL,1993-11-04,0.2879459857940674
+906763,AAPL,1993-11-05,0.2845979928970337
+906764,AAPL,1993-11-08,0.2745540142059326
+906765,AAPL,1993-11-09,0.2689729928970337
+906766,AAPL,1993-11-10,0.2745540142059326
+906767,AAPL,1993-11-11,0.280133992433548
+906768,AAPL,1993-11-12,0.2834819853305816
+906769,AAPL,1993-11-15,0.2857140004634857
+906770,AAPL,1993-11-16,0.3035709857940674
+906771,AAPL,1993-11-17,0.2991069853305816
+906772,AAPL,1993-11-18,0.2991069853305816
+906773,AAPL,1993-11-19,0.2946430146694183
+906774,AAPL,1993-11-22,0.2901790142059326
+906775,AAPL,1993-11-23,0.2946430146694183
+906776,AAPL,1993-11-24,0.2946430146694183
+906777,AAPL,1993-11-26,0.2912949919700622
+906778,AAPL,1993-11-29,0.2834819853305816
+906779,AAPL,1993-11-30,0.28125
+906780,AAPL,1993-12-01,0.28125
+906781,AAPL,1993-12-02,0.2834819853305816
+906782,AAPL,1993-12-03,0.28125
+906783,AAPL,1993-12-06,0.2879459857940674
+906784,AAPL,1993-12-07,0.2879459857940674
+906785,AAPL,1993-12-08,0.2845979928970337
+906786,AAPL,1993-12-09,0.2678569853305816
+906787,AAPL,1993-12-10,0.2522319853305816
+906788,AAPL,1993-12-13,0.2633930146694183
+906789,AAPL,1993-12-14,0.2600449919700622
+906790,AAPL,1993-12-15,0.265625
+906791,AAPL,1993-12-16,0.2622770071029663
+906792,AAPL,1993-12-17,0.2633930146694183
+906793,AAPL,1993-12-20,0.2544640004634857
+906794,AAPL,1993-12-21,0.2455359995365142
+906795,AAPL,1993-12-22,0.25
+906796,AAPL,1993-12-23,0.2433039993047714
+906797,AAPL,1993-12-27,0.2544640004634857
+906798,AAPL,1993-12-28,0.2600449919700622
+906799,AAPL,1993-12-29,0.2544640004634857
+906800,AAPL,1993-12-30,0.265625
+906801,AAPL,1993-12-31,0.2611609995365143
+906802,AAPL,1994-01-03,0.266741007566452
+906803,AAPL,1994-01-04,0.28125
+906804,AAPL,1994-01-05,0.3013390004634857
+906805,AAPL,1994-01-06,0.2924109995365143
+906806,AAPL,1994-01-07,0.295758992433548
+906807,AAPL,1994-01-10,0.3002229928970337
+906808,AAPL,1994-01-11,0.2845979928970337
+906809,AAPL,1994-01-12,0.2723209857940674
+906810,AAPL,1994-01-13,0.2734380066394806
+906811,AAPL,1994-01-14,0.2767859995365143
+906812,AAPL,1994-01-17,0.2712050080299377
+906813,AAPL,1994-01-18,0.2622770071029663
+906814,AAPL,1994-01-19,0.2611609995365143
+906815,AAPL,1994-01-20,0.266741007566452
+906816,AAPL,1994-01-21,0.297991007566452
+906817,AAPL,1994-01-24,0.3125
+906818,AAPL,1994-01-25,0.3024550080299377
+906819,AAPL,1994-01-26,0.2991069853305816
+906820,AAPL,1994-01-27,0.3046880066394806
+906821,AAPL,1994-01-28,0.3035709857940674
+906822,AAPL,1994-01-31,0.2924109995365143
+906823,AAPL,1994-02-01,0.296875
+906824,AAPL,1994-02-02,0.2946430146694183
+906825,AAPL,1994-02-03,0.2991069853305816
+906826,AAPL,1994-02-04,0.2991069853305816
+906827,AAPL,1994-02-07,0.3258930146694183
+906828,AAPL,1994-02-08,0.3191959857940674
+906829,AAPL,1994-02-09,0.3236609995365143
+906830,AAPL,1994-02-10,0.3258930146694183
+906831,AAPL,1994-02-11,0.3303569853305816
+906832,AAPL,1994-02-14,0.3303569853305816
+906833,AAPL,1994-02-15,0.3314729928970337
+906834,AAPL,1994-02-16,0.328125
+906835,AAPL,1994-02-17,0.3303569853305816
+906836,AAPL,1994-02-18,0.3236609995365143
+906837,AAPL,1994-02-22,0.3325890004634857
+906838,AAPL,1994-02-23,0.3325890004634857
+906839,AAPL,1994-02-24,0.327008992433548
+906840,AAPL,1994-02-25,0.3214290142059326
+906841,AAPL,1994-02-28,0.3258930146694183
+906842,AAPL,1994-03-01,0.3236609995365143
+906843,AAPL,1994-03-02,0.3180800080299377
+906844,AAPL,1994-03-03,0.3191959857940674
+906845,AAPL,1994-03-04,0.328125
+906846,AAPL,1994-03-07,0.3381699919700622
+906847,AAPL,1994-03-08,0.3303569853305816
+906848,AAPL,1994-03-09,0.3348209857940674
+906849,AAPL,1994-03-10,0.3325890004634857
+906850,AAPL,1994-03-11,0.3325890004634857
+906851,AAPL,1994-03-14,0.3404020071029663
+906852,AAPL,1994-03-15,0.3359380066394806
+906853,AAPL,1994-03-16,0.328125
+906854,AAPL,1994-03-17,0.3258930146694183
+906855,AAPL,1994-03-18,0.3247770071029663
+906856,AAPL,1994-03-21,0.3169640004634857
+906857,AAPL,1994-03-22,0.3125
+906858,AAPL,1994-03-23,0.313616007566452
+906859,AAPL,1994-03-24,0.3091520071029663
+906860,AAPL,1994-03-25,0.2924109995365143
+906861,AAPL,1994-03-28,0.296875
+906862,AAPL,1994-03-29,0.2924109995365143
+906863,AAPL,1994-03-30,0.2901790142059326
+906864,AAPL,1994-03-31,0.296875
+906865,AAPL,1994-04-04,0.296875
+906866,AAPL,1994-04-05,0.2991069853305816
+906867,AAPL,1994-04-06,0.2991069853305816
+906868,AAPL,1994-04-07,0.297991007566452
+906869,AAPL,1994-04-08,0.2991069853305816
+906870,AAPL,1994-04-11,0.2991069853305816
+906871,AAPL,1994-04-12,0.2857140004634857
+906872,AAPL,1994-04-13,0.2834819853305816
+906873,AAPL,1994-04-14,0.28125
+906874,AAPL,1994-04-15,0.2700890004634857
+906875,AAPL,1994-04-18,0.264508992433548
+906876,AAPL,1994-04-19,0.2589290142059326
+906877,AAPL,1994-04-20,0.2522319853305816
+906878,AAPL,1994-04-21,0.264508992433548
+906879,AAPL,1994-04-22,0.265625
+906880,AAPL,1994-04-25,0.2767859995365143
+906881,AAPL,1994-04-26,0.2790180146694183
+906882,AAPL,1994-04-28,0.2700890004634857
+906883,AAPL,1994-04-29,0.2678569853305816
+906884,AAPL,1994-05-02,0.2767859995365143
+906885,AAPL,1994-05-03,0.2700890004634857
+906886,AAPL,1994-05-04,0.2946430146694183
+906887,AAPL,1994-05-05,0.2935270071029663
+906888,AAPL,1994-05-06,0.2885040044784546
+906889,AAPL,1994-05-09,0.2790180146694183
+906890,AAPL,1994-05-10,0.2767859995365143
+906891,AAPL,1994-05-11,0.2700890004634857
+906892,AAPL,1994-05-12,0.2650670111179352
+906893,AAPL,1994-05-13,0.2678569853305816
+906894,AAPL,1994-05-16,0.2633930146694183
+906895,AAPL,1994-05-17,0.2622770071029663
+906896,AAPL,1994-05-18,0.2734380066394806
+906897,AAPL,1994-05-19,0.2868300080299377
+906898,AAPL,1994-05-20,0.2773439884185791
+906899,AAPL,1994-05-23,0.2723209857940674
+906900,AAPL,1994-05-24,0.2745540142059326
+906901,AAPL,1994-05-25,0.2790180146694183
+906902,AAPL,1994-05-26,0.2723209857940674
+906903,AAPL,1994-05-27,0.2672989964485168
+906904,AAPL,1994-05-31,0.2611609995365143
+906905,AAPL,1994-06-01,0.2522319853305816
+906906,AAPL,1994-06-02,0.2444200068712234
+906907,AAPL,1994-06-03,0.2466520071029663
+906908,AAPL,1994-06-06,0.2444200068712234
+906909,AAPL,1994-06-07,0.2455359995365142
+906910,AAPL,1994-06-08,0.2332590073347091
+906911,AAPL,1994-06-09,0.2410710006952285
+906912,AAPL,1994-06-10,0.2366070002317428
+906913,AAPL,1994-06-13,0.2410710006952285
+906914,AAPL,1994-06-14,0.2416290044784546
+906915,AAPL,1994-06-15,0.2483260035514831
+906916,AAPL,1994-06-16,0.2354909926652908
+906917,AAPL,1994-06-17,0.2366070002317428
+906918,AAPL,1994-06-20,0.2421880066394806
+906919,AAPL,1994-06-21,0.2321429997682571
+906920,AAPL,1994-06-22,0.234375
+906921,AAPL,1994-06-23,0.2243299931287765
+906922,AAPL,1994-06-24,0.228654995560646
+906923,AAPL,1994-06-27,0.234375
+906924,AAPL,1994-06-28,0.2388390004634857
+906925,AAPL,1994-06-29,0.2332590073347091
+906926,AAPL,1994-06-30,0.2366070002317428
+906927,AAPL,1994-07-01,0.2299109995365142
+906928,AAPL,1994-07-05,0.2366070002317428
+906929,AAPL,1994-07-06,0.2332590073347091
+906930,AAPL,1994-07-07,0.2393970042467117
+906931,AAPL,1994-07-08,0.2416290044784546
+906932,AAPL,1994-07-11,0.2410710006952285
+906933,AAPL,1994-07-12,0.2533479928970337
+906934,AAPL,1994-07-13,0.2650670111179352
+906935,AAPL,1994-07-14,0.2555800080299377
+906936,AAPL,1994-07-15,0.2522319853305816
+906937,AAPL,1994-07-18,0.2533479928970337
+906938,AAPL,1994-07-19,0.2472099959850311
+906939,AAPL,1994-07-20,0.2377229928970337
+906940,AAPL,1994-07-21,0.25
+906941,AAPL,1994-07-22,0.2767859995365143
+906942,AAPL,1994-07-25,0.2829239964485168
+906943,AAPL,1994-07-26,0.280133992433548
+906944,AAPL,1994-07-27,0.2773439884185791
+906945,AAPL,1994-07-28,0.2845979928970337
+906946,AAPL,1994-07-29,0.3007810115814209
+906947,AAPL,1994-08-01,0.297991007566452
+906948,AAPL,1994-08-02,0.2907370030879974
+906949,AAPL,1994-08-03,0.295758992433548
+906950,AAPL,1994-08-04,0.296875
+906951,AAPL,1994-08-05,0.296875
+906952,AAPL,1994-08-08,0.3013390004634857
+906953,AAPL,1994-08-09,0.3002229928970337
+906954,AAPL,1994-08-10,0.3091520071029663
+906955,AAPL,1994-08-11,0.3063620030879974
+906956,AAPL,1994-08-12,0.3102680146694183
+906957,AAPL,1994-08-15,0.3091520071029663
+906958,AAPL,1994-08-16,0.3102680146694183
+906959,AAPL,1994-08-17,0.3125
+906960,AAPL,1994-08-18,0.3091520071029663
+906961,AAPL,1994-08-19,0.311383992433548
+906962,AAPL,1994-08-22,0.311383992433548
+906963,AAPL,1994-08-23,0.3125
+906964,AAPL,1994-08-24,0.311383992433548
+906965,AAPL,1994-08-25,0.3130579888820648
+906966,AAPL,1994-08-26,0.3191959857940674
+906967,AAPL,1994-08-29,0.3158479928970337
+906968,AAPL,1994-08-30,0.3236609995365143
+906969,AAPL,1994-08-31,0.3231030106544494
+906970,AAPL,1994-09-01,0.3125
+906971,AAPL,1994-09-02,0.3158479928970337
+906972,AAPL,1994-09-06,0.3175219893455505
+906973,AAPL,1994-09-07,0.3225449919700622
+906974,AAPL,1994-09-08,0.3225449919700622
+906975,AAPL,1994-09-09,0.3191959857940674
+906976,AAPL,1994-09-12,0.3191959857940674
+906977,AAPL,1994-09-13,0.3197540044784546
+906978,AAPL,1994-09-14,0.313616007566452
+906979,AAPL,1994-09-15,0.3214290142059326
+906980,AAPL,1994-09-16,0.3247770071029663
+906981,AAPL,1994-09-19,0.3169640004634857
+906982,AAPL,1994-09-20,0.3085939884185791
+906983,AAPL,1994-09-21,0.3046880066394806
+906984,AAPL,1994-09-22,0.3024550080299377
+906985,AAPL,1994-09-23,0.3030129969120025
+906986,AAPL,1994-09-26,0.3030129969120025
+906987,AAPL,1994-09-27,0.3024550080299377
+906988,AAPL,1994-09-28,0.3024550080299377
+906989,AAPL,1994-09-29,0.3046880066394806
+906990,AAPL,1994-09-30,0.3007810115814209
+906991,AAPL,1994-10-03,0.295758992433548
+906992,AAPL,1994-10-04,0.3013390004634857
+906993,AAPL,1994-10-05,0.3381699919700622
+906994,AAPL,1994-10-06,0.3236609995365143
+906995,AAPL,1994-10-07,0.3303569853305816
+906996,AAPL,1994-10-10,0.3470979928970337
+906997,AAPL,1994-10-11,0.3537949919700622
+906998,AAPL,1994-10-12,0.376116007566452
+906999,AAPL,1994-10-13,0.3671880066394806
+907000,AAPL,1994-10-14,0.3671880066394806
+907001,AAPL,1994-10-17,0.3549109995365143
+907002,AAPL,1994-10-18,0.3683040142059326
+907003,AAPL,1994-10-19,0.3683040142059326
+907004,AAPL,1994-10-20,0.3660709857940674
+907005,AAPL,1994-10-21,0.3805800080299377
+907006,AAPL,1994-10-24,0.3772319853305816
+907007,AAPL,1994-10-25,0.3805800080299377
+907008,AAPL,1994-10-26,0.3861609995365143
+907009,AAPL,1994-10-27,0.3816959857940674
+907010,AAPL,1994-10-28,0.376116007566452
+907011,AAPL,1994-10-31,0.3856030106544494
+907012,AAPL,1994-11-01,0.3850449919700622
+907013,AAPL,1994-11-02,0.3694199919700622
+907014,AAPL,1994-11-03,0.3705359995365143
+907015,AAPL,1994-11-04,0.360491007566452
+907016,AAPL,1994-11-07,0.3638390004634857
+907017,AAPL,1994-11-08,0.3772319853305816
+907018,AAPL,1994-11-09,0.3716520071029663
+907019,AAPL,1994-11-10,0.3688620030879974
+907020,AAPL,1994-11-11,0.3671880066394806
+907021,AAPL,1994-11-14,0.3794640004634857
+907022,AAPL,1994-11-15,0.3694199919700622
+907023,AAPL,1994-11-16,0.3655129969120025
+907024,AAPL,1994-11-17,0.3571430146694183
+907025,AAPL,1994-11-18,0.3571430146694183
+907026,AAPL,1994-11-21,0.3404020071029663
+907027,AAPL,1994-11-22,0.3337050080299377
+907028,AAPL,1994-11-23,0.329241007566452
+907029,AAPL,1994-11-25,0.3370540142059326
+907030,AAPL,1994-11-28,0.3376120030879974
+907031,AAPL,1994-11-29,0.3415180146694183
+907032,AAPL,1994-11-30,0.3325890004634857
+907033,AAPL,1994-12-01,0.3231030106544494
+907034,AAPL,1994-12-02,0.3264510035514831
+907035,AAPL,1994-12-05,0.3320310115814209
+907036,AAPL,1994-12-06,0.3353790044784546
+907037,AAPL,1994-12-07,0.327008992433548
+907038,AAPL,1994-12-08,0.3203130066394806
+907039,AAPL,1994-12-09,0.3236609995365143
+907040,AAPL,1994-12-12,0.3258930146694183
+907041,AAPL,1994-12-13,0.3247770071029663
+907042,AAPL,1994-12-14,0.3381699919700622
+907043,AAPL,1994-12-15,0.3314729928970337
+907044,AAPL,1994-12-16,0.3325890004634857
+907045,AAPL,1994-12-19,0.3493300080299377
+907046,AAPL,1994-12-20,0.34375
+907047,AAPL,1994-12-21,0.342633992433548
+907048,AAPL,1994-12-22,0.344866007566452
+907049,AAPL,1994-12-23,0.3470979928970337
+907050,AAPL,1994-12-27,0.3493300080299377
+907051,AAPL,1994-12-28,0.3493300080299377
+907052,AAPL,1994-12-29,0.3526790142059326
+907053,AAPL,1994-12-30,0.3482140004634857
+907054,AAPL,1995-01-03,0.342633992433548
+907055,AAPL,1995-01-04,0.3515630066394806
+907056,AAPL,1995-01-05,0.3470979928970337
+907057,AAPL,1995-01-06,0.375
+907058,AAPL,1995-01-09,0.3678849935531616
+907059,AAPL,1995-01-10,0.3900670111179352
+907060,AAPL,1995-01-11,0.4174109995365143
+907061,AAPL,1995-01-12,0.405133992433548
+907062,AAPL,1995-01-13,0.4006699919700622
+907063,AAPL,1995-01-16,0.3973209857940674
+907064,AAPL,1995-01-17,0.4017859995365143
+907065,AAPL,1995-01-18,0.407366007566452
+907066,AAPL,1995-01-19,0.4095979928970337
+907067,AAPL,1995-01-20,0.3805800080299377
+907068,AAPL,1995-01-23,0.3772319853305816
+907069,AAPL,1995-01-24,0.3716520071029663
+907070,AAPL,1995-01-25,0.3659319877624511
+907071,AAPL,1995-01-26,0.3526790142059326
+907072,AAPL,1995-01-27,0.3560270071029663
+907073,AAPL,1995-01-30,0.358258992433548
+907074,AAPL,1995-01-31,0.360491007566452
+907075,AAPL,1995-02-01,0.358258992433548
+907076,AAPL,1995-02-02,0.3716520071029663
+907077,AAPL,1995-02-03,0.3616069853305816
+907078,AAPL,1995-02-06,0.3616069853305816
+907079,AAPL,1995-02-07,0.3643969893455505
+907080,AAPL,1995-02-08,0.3777900040149688
+907081,AAPL,1995-02-09,0.389508992433548
+907082,AAPL,1995-02-10,0.390625
+907083,AAPL,1995-02-13,0.390625
+907084,AAPL,1995-02-14,0.3833709955215454
+907085,AAPL,1995-02-15,0.3800219893455505
+907086,AAPL,1995-02-16,0.3856030106544494
+907087,AAPL,1995-02-17,0.3794640004634857
+907088,AAPL,1995-02-21,0.3660709857940674
+907089,AAPL,1995-02-22,0.3643969893455505
+907090,AAPL,1995-02-23,0.3588170111179352
+907091,AAPL,1995-02-24,0.3482140004634857
+907092,AAPL,1995-02-27,0.3415180146694183
+907093,AAPL,1995-02-28,0.3526790142059326
+907094,AAPL,1995-03-01,0.3571430146694183
+907095,AAPL,1995-03-02,0.3571430146694183
+907096,AAPL,1995-03-03,0.359375
+907097,AAPL,1995-03-06,0.3549109995365143
+907098,AAPL,1995-03-07,0.3420760035514831
+907099,AAPL,1995-03-08,0.3532370030879974
+907100,AAPL,1995-03-09,0.3549109995365143
+907101,AAPL,1995-03-10,0.3526790142059326
+907102,AAPL,1995-03-13,0.3404020071029663
+907103,AAPL,1995-03-14,0.3125
+907104,AAPL,1995-03-15,0.3125
+907105,AAPL,1995-03-16,0.3147319853305816
+907106,AAPL,1995-03-17,0.313616007566452
+907107,AAPL,1995-03-20,0.3147319853305816
+907108,AAPL,1995-03-21,0.3236609995365143
+907109,AAPL,1995-03-22,0.3398439884185791
+907110,AAPL,1995-03-23,0.3314729928970337
+907111,AAPL,1995-03-24,0.3370540142059326
+907112,AAPL,1995-03-27,0.3320310115814209
+907113,AAPL,1995-03-28,0.3069199919700622
+907114,AAPL,1995-03-29,0.3069199919700622
+907115,AAPL,1995-03-30,0.3158479928970337
+907116,AAPL,1995-03-31,0.3147319853305816
+907117,AAPL,1995-04-03,0.3169640004634857
+907118,AAPL,1995-04-04,0.3024550080299377
+907119,AAPL,1995-04-05,0.3102680146694183
+907120,AAPL,1995-04-06,0.328125
+907121,AAPL,1995-04-07,0.328125
+907122,AAPL,1995-04-10,0.327008992433548
+907123,AAPL,1995-04-11,0.3370540142059326
+907124,AAPL,1995-04-12,0.3482140004634857
+907125,AAPL,1995-04-13,0.3415180146694183
+907126,AAPL,1995-04-17,0.342633992433548
+907127,AAPL,1995-04-18,0.3348209857940674
+907128,AAPL,1995-04-19,0.3247770071029663
+907129,AAPL,1995-04-20,0.3359380066394806
+907130,AAPL,1995-04-21,0.3493300080299377
+907131,AAPL,1995-04-24,0.3482140004634857
+907132,AAPL,1995-04-25,0.3370540142059326
+907133,AAPL,1995-04-26,0.3415180146694183
+907134,AAPL,1995-04-27,0.3381699919700622
+907135,AAPL,1995-04-28,0.3415180146694183
+907136,AAPL,1995-05-01,0.3415180146694183
+907137,AAPL,1995-05-02,0.3404020071029663
+907138,AAPL,1995-05-03,0.3404020071029663
+907139,AAPL,1995-05-04,0.34375
+907140,AAPL,1995-05-05,0.3470979928970337
+907141,AAPL,1995-05-08,0.3616069853305816
+907142,AAPL,1995-05-09,0.3683040142059326
+907143,AAPL,1995-05-10,0.3699780106544494
+907144,AAPL,1995-05-11,0.3660709857940674
+907145,AAPL,1995-05-12,0.389508992433548
+907146,AAPL,1995-05-15,0.389508992433548
+907147,AAPL,1995-05-16,0.390625
+907148,AAPL,1995-05-17,0.3928569853305816
+907149,AAPL,1995-05-18,0.3872770071029663
+907150,AAPL,1995-05-19,0.3816959857940674
+907151,AAPL,1995-05-22,0.3939729928970337
+907152,AAPL,1995-05-23,0.391741007566452
+907153,AAPL,1995-05-24,0.3883930146694183
+907154,AAPL,1995-05-25,0.3872770071029663
+907155,AAPL,1995-05-26,0.3811379969120025
+907156,AAPL,1995-05-30,0.375
+907157,AAPL,1995-05-31,0.3710939884185791
+907158,AAPL,1995-06-01,0.3766739964485168
+907159,AAPL,1995-06-02,0.376116007566452
+907160,AAPL,1995-06-05,0.3883930146694183
+907161,AAPL,1995-06-06,0.3928569853305816
+907162,AAPL,1995-06-07,0.3850449919700622
+907163,AAPL,1995-06-08,0.3833709955215454
+907164,AAPL,1995-06-09,0.3883930146694183
+907165,AAPL,1995-06-12,0.3943920135498047
+907166,AAPL,1995-06-13,0.3928569853305816
+907167,AAPL,1995-06-14,0.389508992433548
+907168,AAPL,1995-06-15,0.389508992433548
+907169,AAPL,1995-06-16,0.391741007566452
+907170,AAPL,1995-06-19,0.3962050080299377
+907171,AAPL,1995-06-20,0.422991007566452
+907172,AAPL,1995-06-21,0.4408479928970337
+907173,AAPL,1995-06-22,0.438616007566452
+907174,AAPL,1995-06-23,0.4352680146694183
+907175,AAPL,1995-06-26,0.4296880066394806
+907176,AAPL,1995-06-27,0.4140630066394806
+907177,AAPL,1995-06-28,0.4162949919700622
+907178,AAPL,1995-06-29,0.421875
+907179,AAPL,1995-06-30,0.4146209955215454
+907180,AAPL,1995-07-03,0.4190849959850311
+907181,AAPL,1995-07-05,0.4151790142059326
+907182,AAPL,1995-07-06,0.4196430146694183
+907183,AAPL,1995-07-07,0.4341520071029663
+907184,AAPL,1995-07-10,0.4341520071029663
+907185,AAPL,1995-07-11,0.420758992433548
+907186,AAPL,1995-07-12,0.4196430146694183
+907187,AAPL,1995-07-13,0.4252229928970337
+907188,AAPL,1995-07-14,0.4352680146694183
+907189,AAPL,1995-07-17,0.4375
+907190,AAPL,1995-07-18,0.4296880066394806
+907191,AAPL,1995-07-19,0.40625
+907192,AAPL,1995-07-20,0.4202010035514831
+907193,AAPL,1995-07-21,0.390625
+907194,AAPL,1995-07-24,0.405133992433548
+907195,AAPL,1995-07-25,0.4084819853305816
+907196,AAPL,1995-07-26,0.405133992433548
+907197,AAPL,1995-07-27,0.4179689884185791
+907198,AAPL,1995-07-28,0.40625
+907199,AAPL,1995-07-31,0.4017859995365143
+907200,AAPL,1995-08-01,0.3883930146694183
+907201,AAPL,1995-08-02,0.3962050080299377
+907202,AAPL,1995-08-03,0.4017859995365143
+907203,AAPL,1995-08-04,0.3950890004634857
+907204,AAPL,1995-08-07,0.3872770071029663
+907205,AAPL,1995-08-08,0.3794640004634857
+907206,AAPL,1995-08-09,0.3850449919700622
+907207,AAPL,1995-08-10,0.3816959857940674
+907208,AAPL,1995-08-11,0.3844870030879974
+907209,AAPL,1995-08-14,0.3872770071029663
+907210,AAPL,1995-08-15,0.3934150040149688
+907211,AAPL,1995-08-16,0.3973209857940674
+907212,AAPL,1995-08-17,0.3984380066394806
+907213,AAPL,1995-08-18,0.4006699919700622
+907214,AAPL,1995-08-21,0.3939729928970337
+907215,AAPL,1995-08-22,0.3995540142059326
+907216,AAPL,1995-08-23,0.40625
+907217,AAPL,1995-08-24,0.4084819853305816
+907218,AAPL,1995-08-25,0.3995540142059326
+907219,AAPL,1995-08-28,0.3839290142059326
+907220,AAPL,1995-08-29,0.3850449919700622
+907221,AAPL,1995-08-30,0.3872770071029663
+907222,AAPL,1995-08-31,0.3839290142059326
+907223,AAPL,1995-09-01,0.3833709955215454
+907224,AAPL,1995-09-05,0.3883930146694183
+907225,AAPL,1995-09-06,0.390625
+907226,AAPL,1995-09-07,0.3995540142059326
+907227,AAPL,1995-09-08,0.3995540142059326
+907228,AAPL,1995-09-11,0.3950890004634857
+907229,AAPL,1995-09-12,0.3833709955215454
+907230,AAPL,1995-09-13,0.3783479928970337
+907231,AAPL,1995-09-14,0.3571430146694183
+907232,AAPL,1995-09-15,0.3203130066394806
+907233,AAPL,1995-09-18,0.3275670111179352
+907234,AAPL,1995-09-19,0.328125
+907235,AAPL,1995-09-20,0.327008992433548
+907236,AAPL,1995-09-21,0.3303569853305816
+907237,AAPL,1995-09-22,0.3309150040149688
+907238,AAPL,1995-09-25,0.3349609971046448
+907239,AAPL,1995-09-26,0.3337050080299377
+907240,AAPL,1995-09-27,0.3236609995365143
+907241,AAPL,1995-09-28,0.3370540142059326
+907242,AAPL,1995-09-29,0.3325890004634857
+907243,AAPL,1995-10-02,0.3359380066394806
+907244,AAPL,1995-10-03,0.3359380066394806
+907245,AAPL,1995-10-04,0.3247770071029663
+907246,AAPL,1995-10-05,0.3258930146694183
+907247,AAPL,1995-10-06,0.3186379969120025
+907248,AAPL,1995-10-09,0.3108260035514831
+907249,AAPL,1995-10-10,0.3097099959850311
+907250,AAPL,1995-10-11,0.311383992433548
+907251,AAPL,1995-10-12,0.3152900040149688
+907252,AAPL,1995-10-13,0.3214290142059326
+907253,AAPL,1995-10-16,0.3225449919700622
+907254,AAPL,1995-10-17,0.327008992433548
+907255,AAPL,1995-10-18,0.3337050080299377
+907256,AAPL,1995-10-19,0.3102680146694183
+907257,AAPL,1995-10-20,0.313616007566452
+907258,AAPL,1995-10-23,0.313616007566452
+907259,AAPL,1995-10-24,0.313616007566452
+907260,AAPL,1995-10-25,0.3102680146694183
+907261,AAPL,1995-10-26,0.311383992433548
+907262,AAPL,1995-10-27,0.3102680146694183
+907263,AAPL,1995-10-30,0.3147319853305816
+907264,AAPL,1995-10-31,0.3242189884185791
+907265,AAPL,1995-11-01,0.327008992433548
+907266,AAPL,1995-11-02,0.327008992433548
+907267,AAPL,1995-11-03,0.3258930146694183
+907268,AAPL,1995-11-06,0.3404020071029663
+907269,AAPL,1995-11-07,0.3537949919700622
+907270,AAPL,1995-11-08,0.3470979928970337
+907271,AAPL,1995-11-09,0.3515630066394806
+907272,AAPL,1995-11-10,0.3549109995365143
+907273,AAPL,1995-11-13,0.3649550080299377
+907274,AAPL,1995-11-14,0.3705359995365143
+907275,AAPL,1995-11-15,0.3660709857940674
+907276,AAPL,1995-11-16,0.3565849959850311
+907277,AAPL,1995-11-17,0.358258992433548
+907278,AAPL,1995-11-20,0.344866007566452
+907279,AAPL,1995-11-21,0.344866007566452
+907280,AAPL,1995-11-22,0.344866007566452
+907281,AAPL,1995-11-24,0.3588170111179352
+907282,AAPL,1995-11-27,0.3515630066394806
+907283,AAPL,1995-11-28,0.3571430146694183
+907284,AAPL,1995-11-29,0.3504459857940674
+907285,AAPL,1995-11-30,0.3404020071029663
+907286,AAPL,1995-12-01,0.3359380066394806
+907287,AAPL,1995-12-04,0.3526790142059326
+907288,AAPL,1995-12-05,0.3526790142059326
+907289,AAPL,1995-12-06,0.3459819853305816
+907290,AAPL,1995-12-07,0.3443079888820648
+907291,AAPL,1995-12-08,0.3515630066394806
+907292,AAPL,1995-12-11,0.344866007566452
+907293,AAPL,1995-12-12,0.3392859995365143
+907294,AAPL,1995-12-13,0.342633992433548
+907295,AAPL,1995-12-14,0.3415180146694183
+907296,AAPL,1995-12-15,0.3147319853305816
+907297,AAPL,1995-12-18,0.2879459857940674
+907298,AAPL,1995-12-19,0.2924109995365143
+907299,AAPL,1995-12-20,0.2912949919700622
+907300,AAPL,1995-12-21,0.2901790142059326
+907301,AAPL,1995-12-22,0.2879459857940674
+907302,AAPL,1995-12-26,0.2862719893455505
+907303,AAPL,1995-12-27,0.2890630066394806
+907304,AAPL,1995-12-28,0.2857140004634857
+907305,AAPL,1995-12-29,0.2845979928970337
+907306,AAPL,1996-01-02,0.2868300080299377
+907307,AAPL,1996-01-03,0.2868300080299377
+907308,AAPL,1996-01-04,0.2818079888820648
+907309,AAPL,1996-01-05,0.3058040142059326
+907310,AAPL,1996-01-08,0.3091520071029663
+907311,AAPL,1996-01-09,0.2924109995365143
+907312,AAPL,1996-01-10,0.3058040142059326
+907313,AAPL,1996-01-11,0.3125
+907314,AAPL,1996-01-12,0.3024550080299377
+907315,AAPL,1996-01-15,0.3046880066394806
+907316,AAPL,1996-01-16,0.3085939884185791
+907317,AAPL,1996-01-17,0.3035709857940674
+907318,AAPL,1996-01-18,0.2851560115814209
+907319,AAPL,1996-01-19,0.266741007566452
+907320,AAPL,1996-01-22,0.2723209857940674
+907321,AAPL,1996-01-23,0.282366007566452
+907322,AAPL,1996-01-24,0.2879459857940674
+907323,AAPL,1996-01-25,0.2700890004634857
+907324,AAPL,1996-01-26,0.2734380066394806
+907325,AAPL,1996-01-29,0.2600449919700622
+907326,AAPL,1996-01-30,0.2438620030879974
+907327,AAPL,1996-01-31,0.2466520071029663
+907328,AAPL,1996-02-01,0.2533479928970337
+907329,AAPL,1996-02-02,0.2611609995365143
+907330,AAPL,1996-02-05,0.2611609995365143
+907331,AAPL,1996-02-06,0.264508992433548
+907332,AAPL,1996-02-07,0.2522319853305816
+907333,AAPL,1996-02-08,0.2488840073347091
+907334,AAPL,1996-02-09,0.2477679997682571
+907335,AAPL,1996-02-12,0.2533479928970337
+907336,AAPL,1996-02-13,0.251116007566452
+907337,AAPL,1996-02-14,0.2466520071029663
+907338,AAPL,1996-02-15,0.25
+907339,AAPL,1996-02-16,0.2455359995365142
+907340,AAPL,1996-02-20,0.2589290142059326
+907341,AAPL,1996-02-21,0.264508992433548
+907342,AAPL,1996-02-22,0.266741007566452
+907343,AAPL,1996-02-23,0.266741007566452
+907344,AAPL,1996-02-26,0.2633930146694183
+907345,AAPL,1996-02-27,0.2555800080299377
+907346,AAPL,1996-02-28,0.2477679997682571
+907347,AAPL,1996-02-29,0.2455359995365142
+907348,AAPL,1996-03-01,0.2399549931287765
+907349,AAPL,1996-03-04,0.234375
+907350,AAPL,1996-03-05,0.2377229928970337
+907351,AAPL,1996-03-06,0.233816996216774
+907352,AAPL,1996-03-07,0.2304690033197403
+907353,AAPL,1996-03-08,0.2321429997682571
+907354,AAPL,1996-03-11,0.2310270071029663
+907355,AAPL,1996-03-12,0.2304690033197403
+907356,AAPL,1996-03-13,0.2299109995365142
+907357,AAPL,1996-03-14,0.2287950068712234
+907358,AAPL,1996-03-15,0.2310270071029663
+907359,AAPL,1996-03-18,0.2332590073347091
+907360,AAPL,1996-03-19,0.2299109995365142
+907361,AAPL,1996-03-20,0.2254460006952285
+907362,AAPL,1996-03-21,0.2243299931287765
+907363,AAPL,1996-03-22,0.2265630066394806
+907364,AAPL,1996-03-25,0.2142859995365142
+907365,AAPL,1996-03-26,0.2131700068712234
+907366,AAPL,1996-03-27,0.2254460006952285
+907367,AAPL,1996-03-28,0.2159599959850311
+907368,AAPL,1996-03-29,0.219308003783226
+907369,AAPL,1996-04-01,0.2276789993047714
+907370,AAPL,1996-04-02,0.2232140004634857
+907371,AAPL,1996-04-03,0.219308003783226
+907372,AAPL,1996-04-04,0.2154020071029663
+907373,AAPL,1996-04-08,0.2176340073347091
+907374,AAPL,1996-04-09,0.2321429997682571
+907375,AAPL,1996-04-10,0.2321429997682571
+907376,AAPL,1996-04-11,0.2299109995365142
+907377,AAPL,1996-04-12,0.2276789993047714
+907378,AAPL,1996-04-15,0.2299109995365142
+907379,AAPL,1996-04-16,0.2310270071029663
+907380,AAPL,1996-04-17,0.2254460006952285
+907381,AAPL,1996-04-18,0.2209820002317428
+907382,AAPL,1996-04-19,0.2237720042467117
+907383,AAPL,1996-04-22,0.2243299931287765
+907384,AAPL,1996-04-23,0.2209820002317428
+907385,AAPL,1996-04-24,0.2165179997682571
+907386,AAPL,1996-04-25,0.2220979928970337
+907387,AAPL,1996-04-26,0.2209820002317428
+907388,AAPL,1996-04-29,0.2209820002317428
+907389,AAPL,1996-04-30,0.2176340073347091
+907390,AAPL,1996-05-01,0.2176340073347091
+907391,AAPL,1996-05-02,0.2120539993047714
+907392,AAPL,1996-05-03,0.2131700068712234
+907393,AAPL,1996-05-06,0.2287950068712234
+907394,AAPL,1996-05-07,0.2399549931287765
+907395,AAPL,1996-05-08,0.2388390004634857
+907396,AAPL,1996-05-09,0.2332590073347091
+907397,AAPL,1996-05-10,0.2433039993047714
+907398,AAPL,1996-05-13,0.2416290044784546
+907399,AAPL,1996-05-14,0.2455359995365142
+907400,AAPL,1996-05-15,0.2544640004634857
+907401,AAPL,1996-05-16,0.2533479928970337
+907402,AAPL,1996-05-17,0.2466520071029663
+907403,AAPL,1996-05-20,0.249441996216774
+907404,AAPL,1996-05-21,0.2421880066394806
+907405,AAPL,1996-05-22,0.2327010035514831
+907406,AAPL,1996-05-23,0.234375
+907407,AAPL,1996-05-24,0.2388390004634857
+907408,AAPL,1996-05-28,0.2354909926652908
+907409,AAPL,1996-05-29,0.2220979928970337
+907410,AAPL,1996-05-30,0.2276789993047714
+907411,AAPL,1996-05-31,0.2332590073347091
+907412,AAPL,1996-06-03,0.2209820002317428
+907413,AAPL,1996-06-04,0.2159599959850311
+907414,AAPL,1996-06-05,0.2243299931287765
+907415,AAPL,1996-06-06,0.2165179997682571
+907416,AAPL,1996-06-07,0.2176340073347091
+907417,AAPL,1996-06-10,0.2154020071029663
+907418,AAPL,1996-06-11,0.2142859995365142
+907419,AAPL,1996-06-12,0.2165179997682571
+907420,AAPL,1996-06-13,0.2198659926652908
+907421,AAPL,1996-06-14,0.2137279957532882
+907422,AAPL,1996-06-17,0.2109380066394806
+907423,AAPL,1996-06-18,0.203125
+907424,AAPL,1996-06-19,0.2064729928970337
+907425,AAPL,1996-06-20,0.203125
+907426,AAPL,1996-06-21,0.2020090073347091
+907427,AAPL,1996-06-24,0.1986609995365142
+907428,AAPL,1996-06-25,0.1841520071029663
+907429,AAPL,1996-06-26,0.1774549931287765
+907430,AAPL,1996-06-27,0.1841520071029663
+907431,AAPL,1996-06-28,0.1875
+907432,AAPL,1996-07-01,0.1919640004634857
+907433,AAPL,1996-07-02,0.1875
+907434,AAPL,1996-07-03,0.1729909926652908
+907435,AAPL,1996-07-05,0.1741070002317428
+907436,AAPL,1996-07-08,0.1707590073347091
+907437,AAPL,1996-07-09,0.1696429997682571
+907438,AAPL,1996-07-10,0.1674109995365142
+907439,AAPL,1996-07-11,0.1595979928970337
+907440,AAPL,1996-07-12,0.1612720042467117
+907441,AAPL,1996-07-15,0.1534599959850311
+907442,AAPL,1996-07-16,0.1506700068712234
+907443,AAPL,1996-07-17,0.1506700068712234
+907444,AAPL,1996-07-18,0.1863840073347091
+907445,AAPL,1996-07-19,0.1852679997682571
+907446,AAPL,1996-07-22,0.1808039993047714
+907447,AAPL,1996-07-23,0.1830359995365142
+907448,AAPL,1996-07-24,0.1858260035514831
+907449,AAPL,1996-07-25,0.1875
+907450,AAPL,1996-07-26,0.1964289993047714
+907451,AAPL,1996-07-29,0.1986609995365142
+907452,AAPL,1996-07-30,0.1908479928970337
+907453,AAPL,1996-07-31,0.1964289993047714
+907454,AAPL,1996-08-01,0.1897320002317428
+907455,AAPL,1996-08-02,0.1930799931287765
+907456,AAPL,1996-08-05,0.1875
+907457,AAPL,1996-08-06,0.1919640004634857
+907458,AAPL,1996-08-07,0.1997770071029663
+907459,AAPL,1996-08-08,0.1975450068712234
+907460,AAPL,1996-08-09,0.2064729928970337
+907461,AAPL,1996-08-12,0.2053570002317428
+907462,AAPL,1996-08-13,0.2008929997682571
+907463,AAPL,1996-08-14,0.203125
+907464,AAPL,1996-08-15,0.1986609995365142
+907465,AAPL,1996-08-16,0.2008929997682571
+907466,AAPL,1996-08-19,0.2109380066394806
+907467,AAPL,1996-08-20,0.2098210006952285
+907468,AAPL,1996-08-21,0.2053570002317428
+907469,AAPL,1996-08-22,0.2075890004634857
+907470,AAPL,1996-08-23,0.2131700068712234
+907471,AAPL,1996-08-26,0.2154020071029663
+907472,AAPL,1996-08-27,0.2219589948654174
+907473,AAPL,1996-08-28,0.2220979928970337
+907474,AAPL,1996-08-29,0.21875
+907475,AAPL,1996-08-30,0.2165179997682571
+907476,AAPL,1996-09-03,0.2154020071029663
+907477,AAPL,1996-09-04,0.2154020071029663
+907478,AAPL,1996-09-05,0.2042409926652908
+907479,AAPL,1996-09-06,0.2053570002317428
+907480,AAPL,1996-09-09,0.1964289993047714
+907481,AAPL,1996-09-10,0.1919640004634857
+907482,AAPL,1996-09-11,0.1886159926652908
+907483,AAPL,1996-09-12,0.1819200068712234
+907484,AAPL,1996-09-13,0.1875
+907485,AAPL,1996-09-16,0.1997770071029663
+907486,AAPL,1996-09-17,0.2053570002317428
+907487,AAPL,1996-09-18,0.2098210006952285
+907488,AAPL,1996-09-19,0.2087049931287765
+907489,AAPL,1996-09-20,0.2042409926652908
+907490,AAPL,1996-09-23,0.1997770071029663
+907491,AAPL,1996-09-24,0.2008929997682571
+907492,AAPL,1996-09-25,0.1997770071029663
+907493,AAPL,1996-09-26,0.1997770071029663
+907494,AAPL,1996-09-27,0.1992190033197403
+907495,AAPL,1996-09-30,0.1981029957532882
+907496,AAPL,1996-10-01,0.2198659926652908
+907497,AAPL,1996-10-02,0.2109380066394806
+907498,AAPL,1996-10-03,0.1997770071029663
+907499,AAPL,1996-10-04,0.203683003783226
+907500,AAPL,1996-10-07,0.2064729928970337
+907501,AAPL,1996-10-08,0.2075890004634857
+907502,AAPL,1996-10-09,0.2053570002317428
+907503,AAPL,1996-10-10,0.2159599959850311
+907504,AAPL,1996-10-11,0.2165179997682571
+907505,AAPL,1996-10-14,0.2254460006952285
+907506,AAPL,1996-10-15,0.2254460006952285
+907507,AAPL,1996-10-16,0.2299109995365142
+907508,AAPL,1996-10-17,0.2354909926652908
+907509,AAPL,1996-10-18,0.2371650040149688
+907510,AAPL,1996-10-21,0.2287950068712234
+907511,AAPL,1996-10-22,0.2220979928970337
+907512,AAPL,1996-10-23,0.2209820002317428
+907513,AAPL,1996-10-24,0.2209820002317428
+907514,AAPL,1996-10-25,0.21875
+907515,AAPL,1996-10-28,0.21875
+907516,AAPL,1996-10-29,0.2075890004634857
+907517,AAPL,1996-10-30,0.2042409926652908
+907518,AAPL,1996-10-31,0.2053570002317428
+907519,AAPL,1996-11-01,0.2165179997682571
+907520,AAPL,1996-11-04,0.2176340073347091
+907521,AAPL,1996-11-05,0.2276789993047714
+907522,AAPL,1996-11-06,0.2276789993047714
+907523,AAPL,1996-11-07,0.2310270071029663
+907524,AAPL,1996-11-08,0.234375
+907525,AAPL,1996-11-11,0.2321429997682571
+907526,AAPL,1996-11-12,0.2254460006952285
+907527,AAPL,1996-11-13,0.2282370030879974
+907528,AAPL,1996-11-14,0.2287950068712234
+907529,AAPL,1996-11-15,0.2232140004634857
+907530,AAPL,1996-11-18,0.2209820002317428
+907531,AAPL,1996-11-19,0.2220979928970337
+907532,AAPL,1996-11-20,0.2232140004634857
+907533,AAPL,1996-11-21,0.21875
+907534,AAPL,1996-11-22,0.2254460006952285
+907535,AAPL,1996-11-25,0.2232140004634857
+907536,AAPL,1996-11-26,0.2165179997682571
+907537,AAPL,1996-11-27,0.21875
+907538,AAPL,1996-11-29,0.2154020071029663
+907539,AAPL,1996-12-02,0.2243299931287765
+907540,AAPL,1996-12-03,0.2243299931287765
+907541,AAPL,1996-12-04,0.2232140004634857
+907542,AAPL,1996-12-05,0.2232140004634857
+907543,AAPL,1996-12-06,0.2243299931287765
+907544,AAPL,1996-12-09,0.2232140004634857
+907545,AAPL,1996-12-10,0.21875
+907546,AAPL,1996-12-11,0.2142859995365142
+907547,AAPL,1996-12-12,0.2131700068712234
+907548,AAPL,1996-12-13,0.2075890004634857
+907549,AAPL,1996-12-16,0.2020090073347091
+907550,AAPL,1996-12-17,0.2008929997682571
+907551,AAPL,1996-12-18,0.2064729928970337
+907552,AAPL,1996-12-19,0.1986609995365142
+907553,AAPL,1996-12-20,0.2098210006952285
+907554,AAPL,1996-12-23,0.2075890004634857
+907555,AAPL,1996-12-24,0.2064729928970337
+907556,AAPL,1996-12-26,0.2053570002317428
+907557,AAPL,1996-12-27,0.2064729928970337
+907558,AAPL,1996-12-30,0.1941960006952285
+907559,AAPL,1996-12-31,0.1863840073347091
+907560,AAPL,1997-01-02,0.1875
+907561,AAPL,1997-01-03,0.1941960006952285
+907562,AAPL,1997-01-06,0.1595979928970337
+907563,AAPL,1997-01-07,0.15625
+907564,AAPL,1997-01-08,0.1573659926652908
+907565,AAPL,1997-01-09,0.1584820002317428
+907566,AAPL,1997-01-10,0.1629460006952285
+907567,AAPL,1997-01-13,0.1618299931287765
+907568,AAPL,1997-01-14,0.1595979928970337
+907569,AAPL,1997-01-15,0.1540179997682571
+907570,AAPL,1997-01-16,0.1495539993047714
+907571,AAPL,1997-01-17,0.1495539993047714
+907572,AAPL,1997-01-20,0.1512279957532882
+907573,AAPL,1997-01-21,0.1540179997682571
+907574,AAPL,1997-01-22,0.1534599959850311
+907575,AAPL,1997-01-23,0.1540179997682571
+907576,AAPL,1997-01-24,0.1506700068712234
+907577,AAPL,1997-01-27,0.1484380066394806
+907578,AAPL,1997-01-28,0.1484380066394806
+907579,AAPL,1997-01-29,0.1484380066394806
+907580,AAPL,1997-01-30,0.1495539993047714
+907581,AAPL,1997-01-31,0.1484380066394806
+907582,AAPL,1997-02-03,0.1456470042467117
+907583,AAPL,1997-02-04,0.1372770071029663
+907584,AAPL,1997-02-05,0.1361609995365142
+907585,AAPL,1997-02-06,0.1428570002317428
+907586,AAPL,1997-02-07,0.141183003783226
+907587,AAPL,1997-02-10,0.1395090073347091
+907588,AAPL,1997-02-11,0.140066996216774
+907589,AAPL,1997-02-12,0.140625
+907590,AAPL,1997-02-13,0.1439729928970337
+907591,AAPL,1997-02-14,0.1456470042467117
+907592,AAPL,1997-02-18,0.1595979928970337
+907593,AAPL,1997-02-19,0.1573659926652908
+907594,AAPL,1997-02-20,0.1517859995365142
+907595,AAPL,1997-02-21,0.1462049931287765
+907596,AAPL,1997-02-24,0.1484380066394806
+907597,AAPL,1997-02-25,0.1506700068712234
+907598,AAPL,1997-02-26,0.1529020071029663
+907599,AAPL,1997-02-27,0.1517859995365142
+907600,AAPL,1997-02-28,0.1450890004634857
+907601,AAPL,1997-03-03,0.1439729928970337
+907602,AAPL,1997-03-04,0.1473210006952285
+907603,AAPL,1997-03-05,0.1517859995365142
+907604,AAPL,1997-03-06,0.1484380066394806
+907605,AAPL,1997-03-07,0.1473210006952285
+907606,AAPL,1997-03-10,0.1484380066394806
+907607,AAPL,1997-03-11,0.1462049931287765
+907608,AAPL,1997-03-12,0.1450890004634857
+907609,AAPL,1997-03-13,0.1462049931287765
+907610,AAPL,1997-03-14,0.1478790044784546
+907611,AAPL,1997-03-17,0.1473210006952285
+907612,AAPL,1997-03-18,0.1450890004634857
+907613,AAPL,1997-03-19,0.1439729928970337
+907614,AAPL,1997-03-20,0.1540179997682571
+907615,AAPL,1997-03-21,0.1484380066394806
+907616,AAPL,1997-03-24,0.1473210006952285
+907617,AAPL,1997-03-25,0.1473210006952285
+907618,AAPL,1997-03-26,0.1495539993047714
+907619,AAPL,1997-03-27,0.1662950068712234
+907620,AAPL,1997-03-31,0.1629460006952285
+907621,AAPL,1997-04-01,0.15625
+907622,AAPL,1997-04-02,0.1607140004634857
+907623,AAPL,1997-04-03,0.1685270071029663
+907624,AAPL,1997-04-04,0.171875
+907625,AAPL,1997-04-07,0.1741070002317428
+907626,AAPL,1997-04-08,0.1707590073347091
+907627,AAPL,1997-04-09,0.1696429997682571
+907628,AAPL,1997-04-10,0.1685270071029663
+907629,AAPL,1997-04-11,0.1629460006952285
+907630,AAPL,1997-04-14,0.1674109995365142
+907631,AAPL,1997-04-15,0.1646209955215454
+907632,AAPL,1997-04-16,0.1657370030879974
+907633,AAPL,1997-04-17,0.1696429997682571
+907634,AAPL,1997-04-18,0.1640630066394806
+907635,AAPL,1997-04-21,0.1607140004634857
+907636,AAPL,1997-04-22,0.1651789993047714
+907637,AAPL,1997-04-23,0.1618299931287765
+907638,AAPL,1997-04-24,0.1595979928970337
+907639,AAPL,1997-04-25,0.15625
+907640,AAPL,1997-04-28,0.1573659926652908
+907641,AAPL,1997-04-29,0.1579239964485168
+907642,AAPL,1997-04-30,0.1517859995365142
+907643,AAPL,1997-05-01,0.1517859995365142
+907644,AAPL,1997-05-02,0.1517859995365142
+907645,AAPL,1997-05-05,0.1517859995365142
+907646,AAPL,1997-05-06,0.1506700068712234
+907647,AAPL,1997-05-07,0.1473210006952285
+907648,AAPL,1997-05-08,0.1517859995365142
+907649,AAPL,1997-05-09,0.1523440033197403
+907650,AAPL,1997-05-12,0.156808003783226
+907651,AAPL,1997-05-13,0.156808003783226
+907652,AAPL,1997-05-14,0.1579239964485168
+907653,AAPL,1997-05-15,0.1584820002317428
+907654,AAPL,1997-05-16,0.1540179997682571
+907655,AAPL,1997-05-19,0.1517859995365142
+907656,AAPL,1997-05-20,0.1540179997682571
+907657,AAPL,1997-05-21,0.1506700068712234
+907658,AAPL,1997-05-22,0.1484380066394806
+907659,AAPL,1997-05-23,0.1506700068712234
+907660,AAPL,1997-05-27,0.1540179997682571
+907661,AAPL,1997-05-28,0.1517859995365142
+907662,AAPL,1997-05-29,0.1484380066394806
+907663,AAPL,1997-05-30,0.1484380066394806
+907664,AAPL,1997-06-02,0.1512279957532882
+907665,AAPL,1997-06-03,0.1489959955215454
+907666,AAPL,1997-06-04,0.1484380066394806
+907667,AAPL,1997-06-05,0.1489959955215454
+907668,AAPL,1997-06-06,0.1495539993047714
+907669,AAPL,1997-06-09,0.1484380066394806
+907670,AAPL,1997-06-10,0.1450890004634857
+907671,AAPL,1997-06-11,0.1456470042467117
+907672,AAPL,1997-06-12,0.1434150040149688
+907673,AAPL,1997-06-13,0.141183003783226
+907674,AAPL,1997-06-16,0.1383929997682571
+907675,AAPL,1997-06-17,0.1459259986877441
+907676,AAPL,1997-06-18,0.1422989964485168
+907677,AAPL,1997-06-19,0.140625
+907678,AAPL,1997-06-20,0.1389510035514831
+907679,AAPL,1997-06-23,0.1372770071029663
+907680,AAPL,1997-06-24,0.1367190033197403
+907681,AAPL,1997-06-25,0.1350450068712234
+907682,AAPL,1997-06-26,0.1311379969120025
+907683,AAPL,1997-06-27,0.1311379969120025
+907684,AAPL,1997-06-30,0.1272320002317428
+907685,AAPL,1997-07-01,0.117746002972126
+907686,AAPL,1997-07-02,0.1166289970278739
+907687,AAPL,1997-07-03,0.1222100034356117
+907688,AAPL,1997-07-07,0.1233260035514831
+907689,AAPL,1997-07-08,0.1227679997682571
+907690,AAPL,1997-07-09,0.1222100034356117
+907691,AAPL,1997-07-10,0.1183039993047714
+907692,AAPL,1997-07-11,0.1356029957532882
+907693,AAPL,1997-07-14,0.1395090073347091
+907694,AAPL,1997-07-15,0.1422989964485168
+907695,AAPL,1997-07-16,0.1467629969120025
+907696,AAPL,1997-07-17,0.15625
+907697,AAPL,1997-07-18,0.1548549979925155
+907698,AAPL,1997-07-21,0.1442520022392273
+907699,AAPL,1997-07-22,0.1478790044784546
+907700,AAPL,1997-07-23,0.1439729928970337
+907701,AAPL,1997-07-24,0.141183003783226
+907702,AAPL,1997-07-25,0.1450890004634857
+907703,AAPL,1997-07-28,0.1467629969120025
+907704,AAPL,1997-07-29,0.1473210006952285
+907705,AAPL,1997-07-30,0.1551340073347091
+907706,AAPL,1997-07-31,0.15625
+907707,AAPL,1997-08-01,0.171316996216774
+907708,AAPL,1997-08-04,0.1763390004634857
+907709,AAPL,1997-08-05,0.1763390004634857
+907710,AAPL,1997-08-06,0.234933003783226
+907711,AAPL,1997-08-07,0.2606030106544494
+907712,AAPL,1997-08-08,0.2393970042467117
+907713,AAPL,1997-08-11,0.219308003783226
+907714,AAPL,1997-08-12,0.1969870030879974
+907715,AAPL,1997-08-13,0.2109380066394806
+907716,AAPL,1997-08-14,0.2053570002317428
+907717,AAPL,1997-08-15,0.2075890004634857
+907718,AAPL,1997-08-18,0.2109380066394806
+907719,AAPL,1997-08-19,0.218191996216774
+907720,AAPL,1997-08-20,0.2198659926652908
+907721,AAPL,1997-08-21,0.2142859995365142
+907722,AAPL,1997-08-22,0.2109380066394806
+907723,AAPL,1997-08-25,0.2059150040149688
+907724,AAPL,1997-08-26,0.1986609995365142
+907725,AAPL,1997-08-27,0.202566996216774
+907726,AAPL,1997-08-28,0.1964289993047714
+907727,AAPL,1997-08-29,0.1941960006952285
+907728,AAPL,1997-09-02,0.1997770071029663
+907729,AAPL,1997-09-03,0.2008929997682571
+907730,AAPL,1997-09-04,0.2008929997682571
+907731,AAPL,1997-09-05,0.1981029957532882
+907732,AAPL,1997-09-08,0.1919640004634857
+907733,AAPL,1997-09-09,0.1947540044784546
+907734,AAPL,1997-09-10,0.2047989964485168
+907735,AAPL,1997-09-11,0.1997770071029663
+907736,AAPL,1997-09-12,0.1969870030879974
+907737,AAPL,1997-09-15,0.1919640004634857
+907738,AAPL,1997-09-16,0.1958709955215454
+907739,AAPL,1997-09-17,0.1947540044784546
+907740,AAPL,1997-09-18,0.1992190033197403
+907741,AAPL,1997-09-19,0.1958709955215454
+907742,AAPL,1997-09-22,0.203683003783226
+907743,AAPL,1997-09-23,0.1941960006952285
+907744,AAPL,1997-09-24,0.1919640004634857
+907745,AAPL,1997-09-25,0.1886159926652908
+907746,AAPL,1997-09-26,0.1902900040149688
+907747,AAPL,1997-09-29,0.1969870030879974
+907748,AAPL,1997-09-30,0.1936379969120025
+907749,AAPL,1997-10-01,0.1922429949045181
+907750,AAPL,1997-10-02,0.1958709955215454
+907751,AAPL,1997-10-03,0.1975450068712234
+907752,AAPL,1997-10-06,0.1958709955215454
+907753,AAPL,1997-10-07,0.1947540044784546
+907754,AAPL,1997-10-08,0.1919640004634857
+907755,AAPL,1997-10-09,0.1941960006952285
+907756,AAPL,1997-10-10,0.202566996216774
+907757,AAPL,1997-10-13,0.202566996216774
+907758,AAPL,1997-10-14,0.202566996216774
+907759,AAPL,1997-10-15,0.2126120030879974
+907760,AAPL,1997-10-16,0.1919640004634857
+907761,AAPL,1997-10-17,0.1796880066394806
+907762,AAPL,1997-10-20,0.1668529957532882
+907763,AAPL,1997-10-21,0.1702010035514831
+907764,AAPL,1997-10-22,0.1657370030879974
+907765,AAPL,1997-10-23,0.1584820002317428
+907766,AAPL,1997-10-24,0.1478790044784546
+907767,AAPL,1997-10-27,0.1495539993047714
+907768,AAPL,1997-10-28,0.1618299931287765
+907769,AAPL,1997-10-29,0.15625
+907770,AAPL,1997-10-30,0.1473210006952285
+907771,AAPL,1997-10-31,0.1520649939775467
+907772,AAPL,1997-11-03,0.1551340073347091
+907773,AAPL,1997-11-04,0.1601559966802597
+907774,AAPL,1997-11-05,0.1640630066394806
+907775,AAPL,1997-11-06,0.1696429997682571
+907776,AAPL,1997-11-07,0.1763390004634857
+907777,AAPL,1997-11-10,0.1668529957532882
+907778,AAPL,1997-11-11,0.1640630066394806
+907779,AAPL,1997-11-12,0.1573659926652908
+907780,AAPL,1997-11-13,0.1607140004634857
+907781,AAPL,1997-11-14,0.1646209955215454
+907782,AAPL,1997-11-17,0.1651789993047714
+907783,AAPL,1997-11-18,0.1612720042467117
+907784,AAPL,1997-11-19,0.1629460006952285
+907785,AAPL,1997-11-20,0.1651789993047714
+907786,AAPL,1997-11-21,0.1623879969120025
+907787,AAPL,1997-11-24,0.1573659926652908
+907788,AAPL,1997-11-25,0.1551340073347091
+907789,AAPL,1997-11-26,0.15625
+907790,AAPL,1997-11-28,0.1584820002317428
+907791,AAPL,1997-12-01,0.1584820002317428
+907792,AAPL,1997-12-02,0.1417409926652908
+907793,AAPL,1997-12-03,0.140625
+907794,AAPL,1997-12-04,0.1395090073347091
+907795,AAPL,1997-12-05,0.141183003783226
+907796,AAPL,1997-12-08,0.1389510035514831
+907797,AAPL,1997-12-09,0.1361609995365142
+907798,AAPL,1997-12-10,0.1316960006952285
+907799,AAPL,1997-12-11,0.1300220042467117
+907800,AAPL,1997-12-12,0.1261159926652908
+907801,AAPL,1997-12-15,0.1244420036673545
+907802,AAPL,1997-12-16,0.1277900040149688
+907803,AAPL,1997-12-17,0.1244420036673545
+907804,AAPL,1997-12-18,0.1233260035514831
+907805,AAPL,1997-12-19,0.1222100034356117
+907806,AAPL,1997-12-22,0.1188620030879974
+907807,AAPL,1997-12-23,0.1155129969120025
+907808,AAPL,1997-12-24,0.1171879991889
+907809,AAPL,1997-12-26,0.1188620030879974
+907810,AAPL,1997-12-29,0.1171879991889
+907811,AAPL,1997-12-30,0.117746002972126
+907812,AAPL,1997-12-31,0.1171879991889
+907813,AAPL,1998-01-02,0.1450890004634857
+907814,AAPL,1998-01-05,0.1417409926652908
+907815,AAPL,1998-01-06,0.1690849959850311
+907816,AAPL,1998-01-07,0.15625
+907817,AAPL,1998-01-08,0.1623879969120025
+907818,AAPL,1998-01-09,0.1623879969120025
+907819,AAPL,1998-01-12,0.1629460006952285
+907820,AAPL,1998-01-13,0.1741070002317428
+907821,AAPL,1998-01-14,0.1763390004634857
+907822,AAPL,1998-01-15,0.171316996216774
+907823,AAPL,1998-01-16,0.1679690033197403
+907824,AAPL,1998-01-20,0.1702010035514831
+907825,AAPL,1998-01-21,0.1688060015439987
+907826,AAPL,1998-01-22,0.171875
+907827,AAPL,1998-01-23,0.1741070002317428
+907828,AAPL,1998-01-26,0.1735489964485168
+907829,AAPL,1998-01-27,0.1707590073347091
+907830,AAPL,1998-01-28,0.171316996216774
+907831,AAPL,1998-01-29,0.1651789993047714
+907832,AAPL,1998-01-30,0.1635040044784546
+907833,AAPL,1998-02-02,0.1579239964485168
+907834,AAPL,1998-02-03,0.1635040044784546
+907835,AAPL,1998-02-04,0.1629460006952285
+907836,AAPL,1998-02-05,0.1635040044784546
+907837,AAPL,1998-02-06,0.1651789993047714
+907838,AAPL,1998-02-09,0.171316996216774
+907839,AAPL,1998-02-10,0.1735489964485168
+907840,AAPL,1998-02-11,0.1696429997682571
+907841,AAPL,1998-02-12,0.1729909926652908
+907842,AAPL,1998-02-13,0.1741070002317428
+907843,AAPL,1998-02-17,0.1752229928970337
+907844,AAPL,1998-02-18,0.1835940033197403
+907845,AAPL,1998-02-19,0.1824779957532882
+907846,AAPL,1998-02-20,0.1785710006952285
+907847,AAPL,1998-02-23,0.1897320002317428
+907848,AAPL,1998-02-24,0.1902900040149688
+907849,AAPL,1998-02-25,0.1992190033197403
+907850,AAPL,1998-02-26,0.2098210006952285
+907851,AAPL,1998-02-27,0.2109380066394806
+907852,AAPL,1998-03-02,0.203125
+907853,AAPL,1998-03-03,0.2064729928970337
+907854,AAPL,1998-03-04,0.218191996216774
+907855,AAPL,1998-03-05,0.2148440033197403
+907856,AAPL,1998-03-06,0.218191996216774
+907857,AAPL,1998-03-09,0.203125
+907858,AAPL,1998-03-10,0.2148440033197403
+907859,AAPL,1998-03-11,0.2332590073347091
+907860,AAPL,1998-03-12,0.2410710006952285
+907861,AAPL,1998-03-13,0.2421880066394806
+907862,AAPL,1998-03-16,0.2382809966802597
+907863,AAPL,1998-03-17,0.2352119982242584
+907864,AAPL,1998-03-18,0.2405129969120025
+907865,AAPL,1998-03-19,0.2388390004634857
+907866,AAPL,1998-03-20,0.2354909926652908
+907867,AAPL,1998-03-23,0.2332590073347091
+907868,AAPL,1998-03-24,0.25
+907869,AAPL,1998-03-25,0.242467001080513
+907870,AAPL,1998-03-26,0.2371650040149688
+907871,AAPL,1998-03-27,0.2405129969120025
+907872,AAPL,1998-03-30,0.2449779957532882
+907873,AAPL,1998-03-31,0.2455359995365142
+907874,AAPL,1998-04-01,0.2455359995365142
+907875,AAPL,1998-04-02,0.2438620030879974
+907876,AAPL,1998-04-03,0.2416290044784546
+907877,AAPL,1998-04-06,0.234375
+907878,AAPL,1998-04-07,0.2276789993047714
+907879,AAPL,1998-04-08,0.2232140004634857
+907880,AAPL,1998-04-09,0.2287950068712234
+907881,AAPL,1998-04-13,0.2360489964485168
+907882,AAPL,1998-04-14,0.2405129969120025
+907883,AAPL,1998-04-15,0.2449779957532882
+907884,AAPL,1998-04-16,0.2555800080299377
+907885,AAPL,1998-04-17,0.249441996216774
+907886,AAPL,1998-04-20,0.2589290142059326
+907887,AAPL,1998-04-21,0.2589290142059326
+907888,AAPL,1998-04-22,0.2455359995365142
+907889,AAPL,1998-04-23,0.2472099959850311
+907890,AAPL,1998-04-24,0.249441996216774
+907891,AAPL,1998-04-27,0.2477679997682571
+907892,AAPL,1998-04-28,0.2405129969120025
+907893,AAPL,1998-04-29,0.2410710006952285
+907894,AAPL,1998-04-30,0.2444200068712234
+907895,AAPL,1998-05-01,0.25
+907896,AAPL,1998-05-04,0.2594870030879974
+907897,AAPL,1998-05-05,0.2650670111179352
+907898,AAPL,1998-05-06,0.2706469893455505
+907899,AAPL,1998-05-07,0.2695310115814209
+907900,AAPL,1998-05-08,0.2717629969120025
+907901,AAPL,1998-05-11,0.2762280106544494
+907902,AAPL,1998-05-12,0.2689729928970337
+907903,AAPL,1998-05-13,0.2717629969120025
+907904,AAPL,1998-05-14,0.2684150040149688
+907905,AAPL,1998-05-15,0.2639510035514831
+907906,AAPL,1998-05-18,0.2544640004634857
+907907,AAPL,1998-05-19,0.2622770071029663
+907908,AAPL,1998-05-20,0.2639510035514831
+907909,AAPL,1998-05-21,0.2578130066394806
+907910,AAPL,1998-05-22,0.2488840073347091
+907911,AAPL,1998-05-26,0.2382809966802597
+907912,AAPL,1998-05-27,0.2388390004634857
+907913,AAPL,1998-05-28,0.2449779957532882
+907914,AAPL,1998-05-29,0.2377229928970337
+907915,AAPL,1998-06-01,0.234375
+907916,AAPL,1998-06-02,0.2399549931287765
+907917,AAPL,1998-06-03,0.234933003783226
+907918,AAPL,1998-06-04,0.2393970042467117
+907919,AAPL,1998-06-05,0.2399549931287765
+907920,AAPL,1998-06-08,0.2433039993047714
+907921,AAPL,1998-06-09,0.2522319853305816
+907922,AAPL,1998-06-10,0.2505579888820648
+907923,AAPL,1998-06-11,0.2483260035514831
+907924,AAPL,1998-06-12,0.251116007566452
+907925,AAPL,1998-06-15,0.2455359995365142
+907926,AAPL,1998-06-16,0.25
+907927,AAPL,1998-06-17,0.251116007566452
+907928,AAPL,1998-06-18,0.2438620030879974
+907929,AAPL,1998-06-19,0.2416290044784546
+907930,AAPL,1998-06-22,0.2444200068712234
+907931,AAPL,1998-06-23,0.2483260035514831
+907932,AAPL,1998-06-24,0.2522319853305816
+907933,AAPL,1998-06-25,0.2550219893455505
+907934,AAPL,1998-06-26,0.2516739964485168
+907935,AAPL,1998-06-29,0.2561379969120025
+907936,AAPL,1998-06-30,0.2561379969120025
+907937,AAPL,1998-07-01,0.2672989964485168
+907938,AAPL,1998-07-02,0.2589290142059326
+907939,AAPL,1998-07-06,0.2712050080299377
+907940,AAPL,1998-07-07,0.2723209857940674
+907941,AAPL,1998-07-08,0.2907370030879974
+907942,AAPL,1998-07-09,0.2829239964485168
+907943,AAPL,1998-07-10,0.2862719893455505
+907944,AAPL,1998-07-13,0.3030129969120025
+907945,AAPL,1998-07-14,0.2985489964485168
+907946,AAPL,1998-07-15,0.3074780106544494
+907947,AAPL,1998-07-16,0.3348209857940674
+907948,AAPL,1998-07-17,0.329241007566452
+907949,AAPL,1998-07-20,0.3236609995365143
+907950,AAPL,1998-07-21,0.3180800080299377
+907951,AAPL,1998-07-22,0.3125
+907952,AAPL,1998-07-23,0.3119420111179352
+907953,AAPL,1998-07-24,0.3097099959850311
+907954,AAPL,1998-07-27,0.3074780106544494
+907955,AAPL,1998-07-28,0.3002229928970337
+907956,AAPL,1998-07-29,0.313616007566452
+907957,AAPL,1998-07-30,0.3258930146694183
+907958,AAPL,1998-07-31,0.3091520071029663
+907959,AAPL,1998-08-03,0.313616007566452
+907960,AAPL,1998-08-04,0.3052459955215454
+907961,AAPL,1998-08-05,0.3214290142059326
+907962,AAPL,1998-08-06,0.329241007566452
+907963,AAPL,1998-08-07,0.3258930146694183
+907964,AAPL,1998-08-10,0.3387280106544494
+907965,AAPL,1998-08-11,0.3482140004634857
+907966,AAPL,1998-08-12,0.3577010035514831
+907967,AAPL,1998-08-13,0.3521209955215454
+907968,AAPL,1998-08-14,0.3616069853305816
+907969,AAPL,1998-08-17,0.3744420111179352
+907970,AAPL,1998-08-18,0.3800219893455505
+907971,AAPL,1998-08-19,0.3660709857940674
+907972,AAPL,1998-08-20,0.3627229928970337
+907973,AAPL,1998-08-21,0.3839290142059326
+907974,AAPL,1998-08-24,0.3677459955215454
+907975,AAPL,1998-08-25,0.3643969893455505
+907976,AAPL,1998-08-26,0.360491007566452
+907977,AAPL,1998-08-27,0.3348209857940674
+907978,AAPL,1998-08-28,0.3052459955215454
+907979,AAPL,1998-08-31,0.2784599959850311
+907980,AAPL,1998-09-01,0.3046880066394806
+907981,AAPL,1998-09-02,0.3175219893455505
+907982,AAPL,1998-09-03,0.3091520071029663
+907983,AAPL,1998-09-04,0.313616007566452
+907984,AAPL,1998-09-08,0.3415180146694183
+907985,AAPL,1998-09-09,0.3337050080299377
+907986,AAPL,1998-09-10,0.3404020071029663
+907987,AAPL,1998-09-11,0.3359380066394806
+907988,AAPL,1998-09-14,0.3320310115814209
+907989,AAPL,1998-09-15,0.3409599959850311
+907990,AAPL,1998-09-16,0.3331469893455505
+907991,AAPL,1998-09-17,0.3214290142059326
+907992,AAPL,1998-09-18,0.328125
+907993,AAPL,1998-09-21,0.3297989964485168
+907994,AAPL,1998-09-22,0.3303569853305816
+907995,AAPL,1998-09-23,0.3420760035514831
+907996,AAPL,1998-09-24,0.34375
+907997,AAPL,1998-09-25,0.3459819853305816
+907998,AAPL,1998-09-28,0.3487719893455505
+907999,AAPL,1998-09-29,0.3526790142059326
+908000,AAPL,1998-09-30,0.3404020071029663
+908001,AAPL,1998-10-01,0.3186379969120025
+908002,AAPL,1998-10-02,0.3130579888820648
+908003,AAPL,1998-10-05,0.2873879969120025
+908004,AAPL,1998-10-06,0.2907370030879974
+908005,AAPL,1998-10-07,0.2851560115814209
+908006,AAPL,1998-10-08,0.2751120030879974
+908007,AAPL,1998-10-09,0.313616007566452
+908008,AAPL,1998-10-12,0.3342629969120025
+908009,AAPL,1998-10-13,0.3459819853305816
+908010,AAPL,1998-10-14,0.3337050080299377
+908011,AAPL,1998-10-15,0.327008992433548
+908012,AAPL,1998-10-16,0.3275670111179352
+908013,AAPL,1998-10-19,0.3348209857940674
+908014,AAPL,1998-10-20,0.3219870030879974
+908015,AAPL,1998-10-21,0.3314729928970337
+908016,AAPL,1998-10-22,0.328125
+908017,AAPL,1998-10-23,0.3169640004634857
+908018,AAPL,1998-10-26,0.3342629969120025
+908019,AAPL,1998-10-27,0.3147319853305816
+908020,AAPL,1998-10-28,0.3286829888820648
+908021,AAPL,1998-10-29,0.3253349959850311
+908022,AAPL,1998-10-30,0.3314729928970337
+908023,AAPL,1998-11-02,0.3359380066394806
+908024,AAPL,1998-11-03,0.3376120030879974
+908025,AAPL,1998-11-04,0.3454239964485168
+908026,AAPL,1998-11-05,0.3409599959850311
+908027,AAPL,1998-11-06,0.3398439884185791
+908028,AAPL,1998-11-09,0.327008992433548
+908029,AAPL,1998-11-10,0.313616007566452
+908030,AAPL,1998-11-11,0.2996650040149688
+908031,AAPL,1998-11-12,0.3035709857940674
+908032,AAPL,1998-11-13,0.3186379969120025
+908033,AAPL,1998-11-16,0.3214290142059326
+908034,AAPL,1998-11-17,0.3108260035514831
+908035,AAPL,1998-11-18,0.3164060115814209
+908036,AAPL,1998-11-19,0.3191959857940674
+908037,AAPL,1998-11-20,0.3152900040149688
+908038,AAPL,1998-11-23,0.3236609995365143
+908039,AAPL,1998-11-24,0.3208709955215454
+908040,AAPL,1998-11-25,0.313616007566452
+908041,AAPL,1998-11-27,0.3130579888820648
+908042,AAPL,1998-11-30,0.2851560115814209
+908043,AAPL,1998-12-01,0.3046880066394806
+908044,AAPL,1998-12-02,0.3214290142059326
+908045,AAPL,1998-12-03,0.3007810115814209
+908046,AAPL,1998-12-04,0.2924109995365143
+908047,AAPL,1998-12-07,0.3013390004634857
+908048,AAPL,1998-12-08,0.2862719893455505
+908049,AAPL,1998-12-09,0.2857140004634857
+908050,AAPL,1998-12-10,0.2857140004634857
+908051,AAPL,1998-12-11,0.3013390004634857
+908052,AAPL,1998-12-14,0.2901790142059326
+908053,AAPL,1998-12-15,0.2996650040149688
+908054,AAPL,1998-12-16,0.2929689884185791
+908055,AAPL,1998-12-17,0.2985489964485168
+908056,AAPL,1998-12-18,0.3141739964485168
+908057,AAPL,1998-12-21,0.3130579888820648
+908058,AAPL,1998-12-22,0.3392859995365143
+908059,AAPL,1998-12-23,0.3554689884185791
+908060,AAPL,1998-12-24,0.3504459857940674
+908061,AAPL,1998-12-28,0.3649550080299377
+908062,AAPL,1998-12-29,0.3643969893455505
+908063,AAPL,1998-12-30,0.3577010035514831
+908064,AAPL,1998-12-31,0.3655129969120025
+908065,AAPL,1999-01-04,0.3683040142059326
+908066,AAPL,1999-01-05,0.3867189884185791
+908067,AAPL,1999-01-06,0.3727680146694183
+908068,AAPL,1999-01-07,0.4017859995365143
+908069,AAPL,1999-01-08,0.4017859995365143
+908070,AAPL,1999-01-11,0.4095979928970337
+908071,AAPL,1999-01-12,0.4118300080299377
+908072,AAPL,1999-01-13,0.4151790142059326
+908073,AAPL,1999-01-14,0.3694199919700622
+908074,AAPL,1999-01-15,0.3688620030879974
+908075,AAPL,1999-01-19,0.3649550080299377
+908076,AAPL,1999-01-20,0.3621650040149688
+908077,AAPL,1999-01-21,0.3465400040149688
+908078,AAPL,1999-01-22,0.3459819853305816
+908079,AAPL,1999-01-25,0.3515630066394806
+908080,AAPL,1999-01-26,0.3616069853305816
+908081,AAPL,1999-01-27,0.358258992433548
+908082,AAPL,1999-01-28,0.3649550080299377
+908083,AAPL,1999-01-29,0.3677459955215454
+908084,AAPL,1999-02-01,0.3655129969120025
+908085,AAPL,1999-02-02,0.3498879969120025
+908086,AAPL,1999-02-03,0.3588170111179352
+908087,AAPL,1999-02-04,0.3381699919700622
+908088,AAPL,1999-02-05,0.3242189884185791
+908089,AAPL,1999-02-08,0.3370540142059326
+908090,AAPL,1999-02-09,0.3320310115814209
+908091,AAPL,1999-02-10,0.3420760035514831
+908092,AAPL,1999-02-11,0.3537949919700622
+908093,AAPL,1999-02-12,0.3364959955215454
+908094,AAPL,1999-02-16,0.3420760035514831
+908095,AAPL,1999-02-17,0.3303569853305816
+908096,AAPL,1999-02-18,0.3214290142059326
+908097,AAPL,1999-02-19,0.3320310115814209
+908098,AAPL,1999-02-22,0.3431920111179352
+908099,AAPL,1999-02-23,0.3431920111179352
+908100,AAPL,1999-02-24,0.3342629969120025
+908101,AAPL,1999-02-25,0.3297989964485168
+908102,AAPL,1999-02-26,0.3108260035514831
+908103,AAPL,1999-03-01,0.3013390004634857
+908104,AAPL,1999-03-02,0.3091520071029663
+908105,AAPL,1999-03-03,0.3052459955215454
+908106,AAPL,1999-03-04,0.2985489964485168
+908107,AAPL,1999-03-05,0.2963170111179352
+908108,AAPL,1999-03-08,0.3069199919700622
+908109,AAPL,1999-03-09,0.3046880066394806
+908110,AAPL,1999-03-10,0.2907370030879974
+908111,AAPL,1999-03-11,0.2873879969120025
+908112,AAPL,1999-03-12,0.2963170111179352
+908113,AAPL,1999-03-15,0.3041290044784546
+908114,AAPL,1999-03-16,0.3169640004634857
+908115,AAPL,1999-03-17,0.3041290044784546
+908116,AAPL,1999-03-18,0.3169640004634857
+908117,AAPL,1999-03-19,0.2991069853305816
+908118,AAPL,1999-03-22,0.3130579888820648
+908119,AAPL,1999-03-23,0.2946430146694183
+908120,AAPL,1999-03-24,0.3007810115814209
+908121,AAPL,1999-03-25,0.3018969893455505
+908122,AAPL,1999-03-26,0.296875
+908123,AAPL,1999-03-29,0.3158479928970337
+908124,AAPL,1999-03-30,0.3203130066394806
+908125,AAPL,1999-03-31,0.3208709955215454
+908126,AAPL,1999-04-01,0.3219870030879974
+908127,AAPL,1999-04-05,0.3309150040149688
+908128,AAPL,1999-04-06,0.3392859995365143
+908129,AAPL,1999-04-07,0.3314729928970337
+908130,AAPL,1999-04-08,0.329241007566452
+908131,AAPL,1999-04-09,0.328125
+908132,AAPL,1999-04-12,0.3236609995365143
+908133,AAPL,1999-04-13,0.3091520071029663
+908134,AAPL,1999-04-14,0.3172430098056793
+908135,AAPL,1999-04-15,0.3191959857940674
+908136,AAPL,1999-04-16,0.3164060115814209
+908137,AAPL,1999-04-19,0.3024550080299377
+908138,AAPL,1999-04-20,0.3041290044784546
+908139,AAPL,1999-04-21,0.3069199919700622
+908140,AAPL,1999-04-22,0.3247770071029663
+908141,AAPL,1999-04-23,0.3498879969120025
+908142,AAPL,1999-04-26,0.3655129969120025
+908143,AAPL,1999-04-27,0.4084819853305816
+908144,AAPL,1999-04-28,0.3934150040149688
+908145,AAPL,1999-04-29,0.3839290142059326
+908146,AAPL,1999-04-30,0.4107140004634857
+908147,AAPL,1999-05-03,0.4425219893455505
+908148,AAPL,1999-05-04,0.4151790142059326
+908149,AAPL,1999-05-05,0.4196430146694183
+908150,AAPL,1999-05-06,0.3973209857940674
+908151,AAPL,1999-05-07,0.4095979928970337
+908152,AAPL,1999-05-10,0.4040180146694183
+908153,AAPL,1999-05-11,0.3995540142059326
+908154,AAPL,1999-05-12,0.4151790142059326
+908155,AAPL,1999-05-13,0.4123879969120025
+908156,AAPL,1999-05-14,0.3962050080299377
+908157,AAPL,1999-05-17,0.3962050080299377
+908158,AAPL,1999-05-18,0.4040180146694183
+908159,AAPL,1999-05-19,0.4034599959850311
+908160,AAPL,1999-05-20,0.3794640004634857
+908161,AAPL,1999-05-21,0.3922989964485168
+908162,AAPL,1999-05-24,0.3744420111179352
+908163,AAPL,1999-05-25,0.3705359995365143
+908164,AAPL,1999-05-26,0.3934150040149688
+908165,AAPL,1999-05-27,0.3883930146694183
+908166,AAPL,1999-05-28,0.3934150040149688
+908167,AAPL,1999-06-01,0.4001120030879974
+908168,AAPL,1999-06-02,0.4157370030879974
+908169,AAPL,1999-06-03,0.4235489964485168
+908170,AAPL,1999-06-04,0.4296880066394806
+908171,AAPL,1999-06-07,0.4369420111179352
+908172,AAPL,1999-06-08,0.4257810115814209
+908173,AAPL,1999-06-09,0.4324780106544494
+908174,AAPL,1999-06-10,0.4296880066394806
+908175,AAPL,1999-06-11,0.4146209955215454
+908176,AAPL,1999-06-14,0.4056920111179352
+908177,AAPL,1999-06-15,0.4112719893455505
+908178,AAPL,1999-06-16,0.4280129969120025
+908179,AAPL,1999-06-17,0.4140630066394806
+908180,AAPL,1999-06-18,0.420758992433548
+908181,AAPL,1999-06-21,0.4151790142059326
+908182,AAPL,1999-06-22,0.405133992433548
+908183,AAPL,1999-06-23,0.3900670111179352
+908184,AAPL,1999-06-24,0.3777900040149688
+908185,AAPL,1999-06-25,0.3766739964485168
+908186,AAPL,1999-06-28,0.3800219893455505
+908187,AAPL,1999-06-29,0.405133992433548
+908188,AAPL,1999-06-30,0.4135040044784546
+908189,AAPL,1999-07-01,0.4045760035514831
+908190,AAPL,1999-07-02,0.4135040044784546
+908191,AAPL,1999-07-06,0.422991007566452
+908192,AAPL,1999-07-07,0.4453130066394806
+908193,AAPL,1999-07-08,0.4866069853305816
+908194,AAPL,1999-07-09,0.4966520071029663
+908195,AAPL,1999-07-12,0.4866069853305816
+908196,AAPL,1999-07-13,0.4793530106544494
+908197,AAPL,1999-07-14,0.4994420111179352
+908198,AAPL,1999-07-15,0.4754459857940674
+908199,AAPL,1999-07-16,0.4737719893455505
+908200,AAPL,1999-07-19,0.4860489964485168
+908201,AAPL,1999-07-20,0.4720979928970337
+908202,AAPL,1999-07-21,0.4827010035514831
+908203,AAPL,1999-07-22,0.467633992433548
+908204,AAPL,1999-07-23,0.4760040044784546
+908205,AAPL,1999-07-26,0.4547989964485168
+908206,AAPL,1999-07-27,0.4793530106544494
+908207,AAPL,1999-07-28,0.485491007566452
+908208,AAPL,1999-07-29,0.4810270071029663
+908209,AAPL,1999-07-30,0.4972099959850311
+908210,AAPL,1999-08-02,0.4977680146694183
+908211,AAPL,1999-08-03,0.4933040142059326
+908212,AAPL,1999-08-04,0.4804689884185791
+908213,AAPL,1999-08-05,0.4888390004634857
+908214,AAPL,1999-08-06,0.483258992433548
+908215,AAPL,1999-08-09,0.4860489964485168
+908216,AAPL,1999-08-10,0.4944199919700622
+908217,AAPL,1999-08-11,0.5329239964485168
+908218,AAPL,1999-08-12,0.5357139706611633
+908219,AAPL,1999-08-13,0.5362719893455505
+908220,AAPL,1999-08-16,0.5401790142059326
+908221,AAPL,1999-08-17,0.5385040044784546
+908222,AAPL,1999-08-18,0.5368300080299377
+908223,AAPL,1999-08-19,0.5245540142059326
+908224,AAPL,1999-08-20,0.5284600257873535
+908225,AAPL,1999-08-23,0.5424110293388367
+908226,AAPL,1999-08-24,0.5390629768371582
+908227,AAPL,1999-08-25,0.5479909777641296
+908228,AAPL,1999-08-26,0.5546879768371582
+908229,AAPL,1999-08-27,0.578125
+908230,AAPL,1999-08-30,0.5541290044784546
+908231,AAPL,1999-08-31,0.5825889706611633
+908232,AAPL,1999-09-01,0.6127229928970337
+908233,AAPL,1999-09-02,0.6300219893455505
+908234,AAPL,1999-09-03,0.65625
+908235,AAPL,1999-09-07,0.6819199919700623
+908236,AAPL,1999-09-08,0.6651790142059326
+908237,AAPL,1999-09-09,0.6746649742126465
+908238,AAPL,1999-09-10,0.6914060115814209
+908239,AAPL,1999-09-13,0.669642984867096
+908240,AAPL,1999-09-14,0.6947540044784546
+908241,AAPL,1999-09-15,0.6729909777641296
+908242,AAPL,1999-09-16,0.6858260035514832
+908243,AAPL,1999-09-17,0.6869419813156128
+908244,AAPL,1999-09-20,0.7059149742126465
+908245,AAPL,1999-09-21,0.6183040142059326
+908246,AAPL,1999-09-22,0.6277899742126465
+908247,AAPL,1999-09-23,0.5652899742126465
+908248,AAPL,1999-09-24,0.5797989964485168
+908249,AAPL,1999-09-27,0.5474330186843872
+908250,AAPL,1999-09-28,0.5323659777641296
+908251,AAPL,1999-09-29,0.5273439884185791
+908252,AAPL,1999-09-30,0.5652899742126465
+908253,AAPL,1999-10-01,0.5510600209236145
+908254,AAPL,1999-10-04,0.5764510035514832
+908255,AAPL,1999-10-05,0.6065850257873535
+908256,AAPL,1999-10-06,0.599888026714325
+908257,AAPL,1999-10-07,0.5926340222358704
+908258,AAPL,1999-10-08,0.5853790044784546
+908259,AAPL,1999-10-11,0.5954239964485168
+908260,AAPL,1999-10-12,0.6043530106544495
+908261,AAPL,1999-10-13,0.5717080235481262
+908262,AAPL,1999-10-14,0.6534600257873535
+908263,AAPL,1999-10-15,0.665736973285675
+908264,AAPL,1999-10-18,0.654017984867096
+908265,AAPL,1999-10-19,0.611607015132904
+908266,AAPL,1999-10-20,0.6707590222358704
+908267,AAPL,1999-10-21,0.6796879768371582
+908268,AAPL,1999-10-22,0.6601560115814209
+908269,AAPL,1999-10-25,0.6651790142059326
+908270,AAPL,1999-10-26,0.6702010035514832
+908271,AAPL,1999-10-27,0.6819199919700623
+908272,AAPL,1999-10-28,0.6953129768371582
+908273,AAPL,1999-10-29,0.7154020071029663
+908274,AAPL,1999-11-01,0.6930800080299377
+908275,AAPL,1999-11-02,0.716517984867096
+908276,AAPL,1999-11-03,0.7276790142059326
+908277,AAPL,1999-11-04,0.7466520071029663
+908278,AAPL,1999-11-05,0.7885040044784546
+908279,AAPL,1999-11-08,0.8604909777641296
+908280,AAPL,1999-11-09,0.8002229928970337
+908281,AAPL,1999-11-10,0.8164060115814209
+908282,AAPL,1999-11-11,0.8236610293388367
+908283,AAPL,1999-11-12,0.8091520071029663
+908284,AAPL,1999-11-15,0.7985489964485168
+908285,AAPL,1999-11-16,0.8141739964485168
+908286,AAPL,1999-11-17,0.8058040142059326
+908287,AAPL,1999-11-18,0.8002229928970337
+908288,AAPL,1999-11-19,0.8253350257873535
+908289,AAPL,1999-11-22,0.8091520071029663
+908290,AAPL,1999-11-23,0.8286830186843872
+908291,AAPL,1999-11-24,0.8454239964485168
+908292,AAPL,1999-11-26,0.8487719893455505
+908293,AAPL,1999-11-29,0.8443080186843872
+908294,AAPL,1999-11-30,0.8738840222358704
+908295,AAPL,1999-12-01,0.9202010035514832
+908296,AAPL,1999-12-02,0.9838169813156128
+908297,AAPL,1999-12-03,1.026785969734192
+908298,AAPL,1999-12-06,1.035714030265808
+908299,AAPL,1999-12-07,1.051897048950195
+908300,AAPL,1999-12-08,0.9827010035514832
+908301,AAPL,1999-12-09,0.939732015132904
+908302,AAPL,1999-12-10,0.919642984867096
+908303,AAPL,1999-12-13,0.8839290142059326
+908304,AAPL,1999-12-14,0.8470979928970337
+908305,AAPL,1999-12-15,0.8660709857940674
+908306,AAPL,1999-12-16,0.8777899742126465
+908307,AAPL,1999-12-17,0.892857015132904
+908308,AAPL,1999-12-20,0.875
+908309,AAPL,1999-12-21,0.9151790142059326
+908310,AAPL,1999-12-22,0.8922989964485168
+908311,AAPL,1999-12-23,0.924107015132904
+908312,AAPL,1999-12-27,0.8867189884185791
+908313,AAPL,1999-12-28,0.8766739964485168
+908314,AAPL,1999-12-29,0.8989959955215454
+908315,AAPL,1999-12-30,0.8956469893455505
+908316,AAPL,1999-12-31,0.9179689884185792
+908317,AAPL,2000-01-03,0.9994419813156128
+908318,AAPL,2000-01-04,0.9151790142059326
+908319,AAPL,2000-01-05,0.9285709857940674
+908320,AAPL,2000-01-06,0.8482139706611633
+908321,AAPL,2000-01-07,0.888392984867096
+908322,AAPL,2000-01-10,0.872767984867096
+908323,AAPL,2000-01-11,0.828125
+908324,AAPL,2000-01-12,0.7784600257873535
+908325,AAPL,2000-01-13,0.8638389706611633
+908326,AAPL,2000-01-14,0.896763026714325
+908327,AAPL,2000-01-18,0.928013026714325
+908328,AAPL,2000-01-19,0.9514510035514832
+908329,AAPL,2000-01-20,1.0133930444717407
+908330,AAPL,2000-01-21,0.993861973285675
+908331,AAPL,2000-01-24,0.9486610293388368
+908332,AAPL,2000-01-25,1.0022319555282593
+908333,AAPL,2000-01-26,0.9838169813156128
+908334,AAPL,2000-01-27,0.982142984867096
+908335,AAPL,2000-01-28,0.9073659777641296
+908336,AAPL,2000-01-31,0.9263389706611632
+908337,AAPL,2000-02-01,0.8950889706611633
+908338,AAPL,2000-02-02,0.8822540044784546
+908339,AAPL,2000-02-03,0.9224330186843872
+908340,AAPL,2000-02-04,0.9642860293388368
+908341,AAPL,2000-02-07,1.0184149742126465
+908342,AAPL,2000-02-08,1.025670051574707
+908343,AAPL,2000-02-09,1.005579948425293
+908344,AAPL,2000-02-10,1.0133930444717407
+908345,AAPL,2000-02-11,0.970982015132904
+908346,AAPL,2000-02-14,1.0340399742126465
+908347,AAPL,2000-02-15,1.0625
+908348,AAPL,2000-02-16,1.0189729928970337
+908349,AAPL,2000-02-17,1.025670051574707
+908350,AAPL,2000-02-18,0.9933040142059326
+908351,AAPL,2000-02-22,1.0161830186843872
+908352,AAPL,2000-02-23,1.0379459857940674
+908353,AAPL,2000-02-24,1.0285990238189695
+908354,AAPL,2000-02-25,0.9854909777641296
+908355,AAPL,2000-02-28,1.011160969734192
+908356,AAPL,2000-02-29,1.0234379768371582
+908357,AAPL,2000-03-01,1.1635040044784546
+908358,AAPL,2000-03-02,1.089285969734192
+908359,AAPL,2000-03-03,1.1428569555282593
+908360,AAPL,2000-03-06,1.1222100257873535
+908361,AAPL,2000-03-07,1.0970979928970337
+908362,AAPL,2000-03-08,1.089285969734192
+908363,AAPL,2000-03-09,1.0915180444717407
+908364,AAPL,2000-03-10,1.1227680444717407
+908365,AAPL,2000-03-13,1.083147048950195
+908366,AAPL,2000-03-14,1.020089030265808
+908367,AAPL,2000-03-15,1.0379459857940674
+908368,AAPL,2000-03-16,1.0853790044784546
+908369,AAPL,2000-03-17,1.1160709857940674
+908370,AAPL,2000-03-20,1.098214030265808
+908371,AAPL,2000-03-21,1.2047990560531616
+908372,AAPL,2000-03-22,1.2873879671096802
+908373,AAPL,2000-03-23,1.261718988418579
+908374,AAPL,2000-03-24,1.238281011581421
+908375,AAPL,2000-03-27,1.246093988418579
+908376,AAPL,2000-03-28,1.2421879768371582
+908377,AAPL,2000-03-29,1.213727951049805
+908378,AAPL,2000-03-30,1.1227680444717407
+908379,AAPL,2000-03-31,1.2126120328903198
+908380,AAPL,2000-04-03,1.1902899742126465
+908381,AAPL,2000-04-04,1.136718988418579
+908382,AAPL,2000-04-05,1.1640629768371582
+908383,AAPL,2000-04-06,1.1177459955215454
+908384,AAPL,2000-04-07,1.176339030265808
+908385,AAPL,2000-04-10,1.1160709857940674
+908386,AAPL,2000-04-11,1.066406011581421
+908387,AAPL,2000-04-12,0.9754459857940674
+908388,AAPL,2000-04-13,1.0161830186843872
+908389,AAPL,2000-04-14,0.9988840222358704
+908390,AAPL,2000-04-17,1.1060270071029663
+908391,AAPL,2000-04-18,1.1328129768371582
+908392,AAPL,2000-04-19,1.0814729928970337
+908393,AAPL,2000-04-20,1.0613839626312256
+908394,AAPL,2000-04-24,1.0758930444717407
+908395,AAPL,2000-04-25,1.145647048950195
+908396,AAPL,2000-04-26,1.083147048950195
+908397,AAPL,2000-04-27,1.1316959857940674
+908398,AAPL,2000-04-28,1.1077009439468384
+908399,AAPL,2000-05-01,1.1099330186843872
+908400,AAPL,2000-05-02,1.052454948425293
+908401,AAPL,2000-05-03,1.027343988418579
+908402,AAPL,2000-05-04,0.9882810115814208
+908403,AAPL,2000-05-05,1.010045051574707
+908404,AAPL,2000-05-08,0.9832590222358704
+908405,AAPL,2000-05-09,0.9414060115814208
+908406,AAPL,2000-05-10,0.8867189884185791
+908407,AAPL,2000-05-11,0.9179689884185792
+908408,AAPL,2000-05-12,0.9609379768371582
+908409,AAPL,2000-05-15,0.9017860293388368
+908410,AAPL,2000-05-16,0.943638026714325
+908411,AAPL,2000-05-17,0.9051340222358704
+908412,AAPL,2000-05-18,0.8995540142059326
+908413,AAPL,2000-05-19,0.8392860293388367
+908414,AAPL,2000-05-22,0.803013026714325
+908415,AAPL,2000-05-23,0.7661830186843872
+908416,AAPL,2000-05-24,0.7829239964485168
+908417,AAPL,2000-05-25,0.7791569828987122
+908418,AAPL,2000-05-26,0.7712050080299377
+908419,AAPL,2000-05-30,0.7818080186843872
+908420,AAPL,2000-05-31,0.75
+908421,AAPL,2000-06-01,0.7957590222358704
+908422,AAPL,2000-06-02,0.8264510035514832
+908423,AAPL,2000-06-05,0.8152899742126465
+908424,AAPL,2000-06-06,0.8292409777641296
+908425,AAPL,2000-06-07,0.8621649742126465
+908426,AAPL,2000-06-08,0.8465399742126465
+908427,AAPL,2000-06-09,0.8549110293388367
+908428,AAPL,2000-06-12,0.8141739964485168
+908429,AAPL,2000-06-13,0.84375
+908430,AAPL,2000-06-14,0.8074780106544495
+908431,AAPL,2000-06-15,0.8247770071029663
+908432,AAPL,2000-06-16,0.8141739964485168
+908433,AAPL,2000-06-19,0.8627229928970337
+908434,AAPL,2000-06-20,0.904017984867096
+908435,AAPL,2000-06-21,0.9933040142059326
+908436,AAPL,2000-06-22,0.9598209857940674
+908437,AAPL,2000-06-23,0.9229909777641296
+908438,AAPL,2000-06-26,0.966517984867096
+908439,AAPL,2000-06-27,0.924107015132904
+908440,AAPL,2000-06-28,0.9720979928970336
+908441,AAPL,2000-06-29,0.9151790142059326
+908442,AAPL,2000-06-30,0.935267984867096
+908443,AAPL,2000-07-03,0.9520090222358704
+908444,AAPL,2000-07-05,0.921875
+908445,AAPL,2000-07-06,0.9252229928970336
+908446,AAPL,2000-07-07,0.9720979928970336
+908447,AAPL,2000-07-10,1.020089030265808
+908448,AAPL,2000-07-11,1.0167410373687744
+908449,AAPL,2000-07-12,1.051339030265808
+908450,AAPL,2000-07-13,1.0089290142059326
+908451,AAPL,2000-07-14,1.0301339626312256
+908452,AAPL,2000-07-17,1.041295051574707
+908453,AAPL,2000-07-18,1.0223209857940674
+908454,AAPL,2000-07-19,0.9408479928970336
+908455,AAPL,2000-07-20,0.984375
+908456,AAPL,2000-07-21,0.9564729928970336
+908457,AAPL,2000-07-24,0.8694199919700623
+908458,AAPL,2000-07-25,0.8939729928970337
+908459,AAPL,2000-07-26,0.8939729928970337
+908460,AAPL,2000-07-27,0.9285709857940674
+908461,AAPL,2000-07-28,0.8627229928970337
+908462,AAPL,2000-07-31,0.9073659777641296
+908463,AAPL,2000-08-01,0.8805800080299377
+908464,AAPL,2000-08-02,0.84375
+908465,AAPL,2000-08-03,0.857142984867096
+908466,AAPL,2000-08-04,0.845982015132904
+908467,AAPL,2000-08-07,0.8560270071029663
+908468,AAPL,2000-08-08,0.8348209857940674
+908469,AAPL,2000-08-09,0.8482139706611633
+908470,AAPL,2000-08-10,0.8493300080299377
+908471,AAPL,2000-08-11,0.8515629768371582
+908472,AAPL,2000-08-14,0.8404020071029663
+908473,AAPL,2000-08-15,0.8337050080299377
+908474,AAPL,2000-08-16,0.8660709857940674
+908475,AAPL,2000-08-17,0.9185270071029664
+908476,AAPL,2000-08-18,0.892857015132904
+908477,AAPL,2000-08-21,0.9017860293388368
+908478,AAPL,2000-08-22,0.9229909777641296
+908479,AAPL,2000-08-23,0.9698659777641296
+908480,AAPL,2000-08-24,1.0019530057907104
+908481,AAPL,2000-08-25,1.0145089626312256
+908482,AAPL,2000-08-28,1.036829948425293
+908483,AAPL,2000-08-29,1.056920051574707
+908484,AAPL,2000-08-30,1.0625
+908485,AAPL,2000-08-31,1.088170051574707
+908486,AAPL,2000-09-01,1.1328129768371582
+908487,AAPL,2000-09-05,1.114954948425293
+908488,AAPL,2000-09-06,1.0435270071029663
+908489,AAPL,2000-09-07,1.1071430444717407
+908490,AAPL,2000-09-08,1.051339030265808
+908491,AAPL,2000-09-11,1.0435270071029663
+908492,AAPL,2000-09-12,1.03125
+908493,AAPL,2000-09-13,1.035714030265808
+908494,AAPL,2000-09-14,1.0153460502624512
+908495,AAPL,2000-09-15,0.9863280057907104
+908496,AAPL,2000-09-18,1.083147048950195
+908497,AAPL,2000-09-19,1.0703129768371582
+908498,AAPL,2000-09-20,1.0901230573654177
+908499,AAPL,2000-09-21,1.0122770071029663
+908500,AAPL,2000-09-22,0.9319199919700624
+908501,AAPL,2000-09-25,0.955357015132904
+908502,AAPL,2000-09-26,0.9185270071029664
+908503,AAPL,2000-09-27,0.8738840222358704
+908504,AAPL,2000-09-28,0.955357015132904
+908505,AAPL,2000-09-29,0.4598209857940674
+908506,AAPL,2000-10-02,0.4330359995365143
+908507,AAPL,2000-10-03,0.3984380066394806
+908508,AAPL,2000-10-04,0.421875
+908509,AAPL,2000-10-05,0.3939729928970337
+908510,AAPL,2000-10-06,0.3962050080299377
+908511,AAPL,2000-10-09,0.3883930146694183
+908512,AAPL,2000-10-10,0.3727680146694183
+908513,AAPL,2000-10-11,0.3504459857940674
+908514,AAPL,2000-10-12,0.3571430146694183
+908515,AAPL,2000-10-13,0.3939729928970337
+908516,AAPL,2000-10-16,0.3839290142059326
+908517,AAPL,2000-10-17,0.359375
+908518,AAPL,2000-10-18,0.359375
+908519,AAPL,2000-10-19,0.3381699919700622
+908520,AAPL,2000-10-20,0.3482140004634857
+908521,AAPL,2000-10-23,0.3638390004634857
+908522,AAPL,2000-10-24,0.3370540142059326
+908523,AAPL,2000-10-25,0.3303569853305816
+908524,AAPL,2000-10-26,0.3303569853305816
+908525,AAPL,2000-10-27,0.3314729928970337
+908526,AAPL,2000-10-30,0.344866007566452
+908527,AAPL,2000-10-31,0.3493300080299377
+908528,AAPL,2000-11-01,0.3660709857940674
+908529,AAPL,2000-11-02,0.3984380066394806
+908530,AAPL,2000-11-03,0.3973209857940674
+908531,AAPL,2000-11-06,0.3828130066394806
+908532,AAPL,2000-11-07,0.3805800080299377
+908533,AAPL,2000-11-08,0.358258992433548
+908534,AAPL,2000-11-09,0.360491007566452
+908535,AAPL,2000-11-10,0.3404020071029663
+908536,AAPL,2000-11-13,0.3459819853305816
+908537,AAPL,2000-11-14,0.3616069853305816
+908538,AAPL,2000-11-15,0.3549109995365143
+908539,AAPL,2000-11-16,0.3392859995365143
+908540,AAPL,2000-11-17,0.3303569853305816
+908541,AAPL,2000-11-20,0.3381699919700622
+908542,AAPL,2000-11-21,0.3359380066394806
+908543,AAPL,2000-11-22,0.3303569853305816
+908544,AAPL,2000-11-24,0.344866007566452
+908545,AAPL,2000-11-27,0.3337050080299377
+908546,AAPL,2000-11-28,0.3219870030879974
+908547,AAPL,2000-11-29,0.313616007566452
+908548,AAPL,2000-11-30,0.2946430146694183
+908549,AAPL,2000-12-01,0.3046880066394806
+908550,AAPL,2000-12-04,0.297991007566452
+908551,AAPL,2000-12-05,0.3035709857940674
+908552,AAPL,2000-12-06,0.2555800080299377
+908553,AAPL,2000-12-07,0.2555800080299377
+908554,AAPL,2000-12-08,0.2689729928970337
+908555,AAPL,2000-12-11,0.2712050080299377
+908556,AAPL,2000-12-12,0.2745540142059326
+908557,AAPL,2000-12-13,0.2678569853305816
+908558,AAPL,2000-12-14,0.2578130066394806
+908559,AAPL,2000-12-15,0.251116007566452
+908560,AAPL,2000-12-18,0.2544640004634857
+908561,AAPL,2000-12-19,0.25
+908562,AAPL,2000-12-20,0.2566959857940674
+908563,AAPL,2000-12-21,0.251116007566452
+908564,AAPL,2000-12-22,0.2678569853305816
+908565,AAPL,2000-12-26,0.2622770071029663
+908566,AAPL,2000-12-27,0.264508992433548
+908567,AAPL,2000-12-28,0.264508992433548
+908568,AAPL,2000-12-29,0.265625
+908569,AAPL,2001-01-02,0.265625
+908570,AAPL,2001-01-03,0.2924109995365143
+908571,AAPL,2001-01-04,0.3046880066394806
+908572,AAPL,2001-01-05,0.2924109995365143
+908573,AAPL,2001-01-08,0.295758992433548
+908574,AAPL,2001-01-09,0.3069199919700622
+908575,AAPL,2001-01-10,0.295758992433548
+908576,AAPL,2001-01-11,0.3214290142059326
+908577,AAPL,2001-01-12,0.3069199919700622
+908578,AAPL,2001-01-16,0.3058040142059326
+908579,AAPL,2001-01-17,0.3002229928970337
+908580,AAPL,2001-01-18,0.3337050080299377
+908581,AAPL,2001-01-19,0.3482140004634857
+908582,AAPL,2001-01-22,0.34375
+908583,AAPL,2001-01-23,0.3660709857940674
+908584,AAPL,2001-01-24,0.3660709857940674
+908585,AAPL,2001-01-25,0.3560270071029663
+908586,AAPL,2001-01-26,0.3493300080299377
+908587,AAPL,2001-01-29,0.3872770071029663
+908588,AAPL,2001-01-30,0.3883930146694183
+908589,AAPL,2001-01-31,0.3861609995365143
+908590,AAPL,2001-02-01,0.3772319853305816
+908591,AAPL,2001-02-02,0.3683040142059326
+908592,AAPL,2001-02-05,0.360491007566452
+908593,AAPL,2001-02-06,0.3772319853305816
+908594,AAPL,2001-02-07,0.3705359995365143
+908595,AAPL,2001-02-08,0.3705359995365143
+908596,AAPL,2001-02-09,0.3415180146694183
+908597,AAPL,2001-02-12,0.3515630066394806
+908598,AAPL,2001-02-13,0.3415180146694183
+908599,AAPL,2001-02-14,0.3482140004634857
+908600,AAPL,2001-02-15,0.358258992433548
+908601,AAPL,2001-02-16,0.3392859995365143
+908602,AAPL,2001-02-20,0.327008992433548
+908603,AAPL,2001-02-21,0.3370540142059326
+908604,AAPL,2001-02-22,0.3359380066394806
+908605,AAPL,2001-02-23,0.3359380066394806
+908606,AAPL,2001-02-26,0.3482140004634857
+908607,AAPL,2001-02-27,0.3459819853305816
+908608,AAPL,2001-02-28,0.3258930146694183
+908609,AAPL,2001-03-01,0.3348209857940674
+908610,AAPL,2001-03-02,0.34375
+908611,AAPL,2001-03-05,0.3638390004634857
+908612,AAPL,2001-03-06,0.3839290142059326
+908613,AAPL,2001-03-07,0.3794640004634857
+908614,AAPL,2001-03-08,0.3716520071029663
+908615,AAPL,2001-03-09,0.3616069853305816
+908616,AAPL,2001-03-12,0.3325890004634857
+908617,AAPL,2001-03-13,0.3493300080299377
+908618,AAPL,2001-03-14,0.3649550080299377
+908619,AAPL,2001-03-15,0.3515630066394806
+908620,AAPL,2001-03-16,0.3504459857940674
+908621,AAPL,2001-03-19,0.3671880066394806
+908622,AAPL,2001-03-20,0.3515630066394806
+908623,AAPL,2001-03-21,0.359375
+908624,AAPL,2001-03-22,0.3861609995365143
+908625,AAPL,2001-03-23,0.4107140004634857
+908626,AAPL,2001-03-26,0.388929009437561
+908627,AAPL,2001-03-27,0.408392995595932
+908628,AAPL,2001-03-28,0.3958930075168609
+908629,AAPL,2001-03-29,0.4023210108280182
+908630,AAPL,2001-03-30,0.3941070139408111
+908631,AAPL,2001-04-02,0.3855359852313995
+908632,AAPL,2001-04-03,0.3614290058612823
+908633,AAPL,2001-04-04,0.3482140004634857
+908634,AAPL,2001-04-05,0.3726789951324463
+908635,AAPL,2001-04-06,0.3676789999008178
+908636,AAPL,2001-04-09,0.3667860031127929
+908637,AAPL,2001-04-10,0.393570989370346
+908638,AAPL,2001-04-11,0.3892860114574432
+908639,AAPL,2001-04-12,0.4003570079803467
+908640,AAPL,2001-04-16,0.3828569948673248
+908641,AAPL,2001-04-17,0.3642860054969787
+908642,AAPL,2001-04-18,0.4069640040397644
+908643,AAPL,2001-04-19,0.4592860043048858
+908644,AAPL,2001-04-20,0.4471429884433746
+908645,AAPL,2001-04-23,0.4330359995365143
+908646,AAPL,2001-04-24,0.4291070103645324
+908647,AAPL,2001-04-25,0.4414289891719818
+908648,AAPL,2001-04-26,0.4408929944038391
+908649,AAPL,2001-04-27,0.4678570032119751
+908650,AAPL,2001-04-30,0.4551790058612823
+908651,AAPL,2001-05-01,0.4630360007286072
+908652,AAPL,2001-05-02,0.474821001291275
+908653,AAPL,2001-05-03,0.445713996887207
+908654,AAPL,2001-05-04,0.4598209857940674
+908655,AAPL,2001-05-07,0.445713996887207
+908656,AAPL,2001-05-08,0.4387499988079071
+908657,AAPL,2001-05-09,0.4282140135765075
+908658,AAPL,2001-05-10,0.4107140004634857
+908659,AAPL,2001-05-11,0.4080359935760498
+908660,AAPL,2001-05-14,0.4158929884433746
+908661,AAPL,2001-05-15,0.4139289855957031
+908662,AAPL,2001-05-16,0.4303570091724396
+908663,AAPL,2001-05-17,0.4205360114574432
+908664,AAPL,2001-05-18,0.420179009437561
+908665,AAPL,2001-05-21,0.4207139909267425
+908666,AAPL,2001-05-22,0.4196430146694183
+908667,AAPL,2001-05-23,0.4148209989070892
+908668,AAPL,2001-05-24,0.4142859876155853
+908669,AAPL,2001-05-25,0.4064289927482605
+908670,AAPL,2001-05-29,0.3833929896354675
+908671,AAPL,2001-05-30,0.3532139956951141
+908672,AAPL,2001-05-31,0.356249988079071
+908673,AAPL,2001-06-01,0.3730359971523285
+908674,AAPL,2001-06-04,0.368928998708725
+908675,AAPL,2001-06-05,0.3739289939403534
+908676,AAPL,2001-06-06,0.3701789975166321
+908677,AAPL,2001-06-07,0.386786013841629
+908678,AAPL,2001-06-08,0.3807139992713928
+908679,AAPL,2001-06-11,0.3578569889068603
+908680,AAPL,2001-06-12,0.3626790046691894
+908681,AAPL,2001-06-13,0.3655360043048858
+908682,AAPL,2001-06-14,0.3549999892711639
+908683,AAPL,2001-06-15,0.3650000095367431
+908684,AAPL,2001-06-18,0.3630360066890716
+908685,AAPL,2001-06-19,0.3605360090732574
+908686,AAPL,2001-06-20,0.3869639933109283
+908687,AAPL,2001-06-21,0.4016070067882538
+908688,AAPL,2001-06-22,0.3975000083446502
+908689,AAPL,2001-06-25,0.428393006324768
+908690,AAPL,2001-06-26,0.4241069853305816
+908691,AAPL,2001-06-27,0.4167859852313995
+908692,AAPL,2001-06-28,0.4203569889068603
+908693,AAPL,2001-06-29,0.4151790142059326
+908694,AAPL,2001-07-02,0.4267860054969787
+908695,AAPL,2001-07-03,0.4257139861583709
+908696,AAPL,2001-07-05,0.4141069948673248
+908697,AAPL,2001-07-06,0.3933930099010467
+908698,AAPL,2001-07-09,0.4053570032119751
+908699,AAPL,2001-07-10,0.3774999976158142
+908700,AAPL,2001-07-11,0.4025000035762787
+908701,AAPL,2001-07-12,0.4350000023841858
+908702,AAPL,2001-07-13,0.4437499940395355
+908703,AAPL,2001-07-16,0.4278570115566253
+908704,AAPL,2001-07-17,0.4482139945030212
+908705,AAPL,2001-07-18,0.3712500035762787
+908706,AAPL,2001-07-19,0.3564290106296539
+908707,AAPL,2001-07-20,0.3567860126495361
+908708,AAPL,2001-07-23,0.3489289879798889
+908709,AAPL,2001-07-24,0.3408930003643036
+908710,AAPL,2001-07-25,0.3298209905624389
+908711,AAPL,2001-07-26,0.3319639861583709
+908712,AAPL,2001-07-27,0.3385710120201111
+908713,AAPL,2001-07-30,0.3380360007286072
+908714,AAPL,2001-07-31,0.3355360031127929
+908715,AAPL,2001-08-01,0.3403570055961609
+908716,AAPL,2001-08-02,0.3539290130138397
+908717,AAPL,2001-08-03,0.3482140004634857
+908718,AAPL,2001-08-06,0.341607004404068
+908719,AAPL,2001-08-07,0.34375
+908720,AAPL,2001-08-08,0.3375000059604645
+908721,AAPL,2001-08-09,0.3401789963245392
+908722,AAPL,2001-08-10,0.3396430015563965
+908723,AAPL,2001-08-13,0.3408930003643036
+908724,AAPL,2001-08-14,0.3344640135765075
+908725,AAPL,2001-08-15,0.3292860090732574
+908726,AAPL,2001-08-16,0.3330360054969787
+908727,AAPL,2001-08-17,0.3226790130138397
+908728,AAPL,2001-08-20,0.3235709965229034
+908729,AAPL,2001-08-21,0.3199999928474426
+908730,AAPL,2001-08-22,0.3251790106296539
+908731,AAPL,2001-08-23,0.3180359899997711
+908732,AAPL,2001-08-24,0.3316070139408111
+908733,AAPL,2001-08-27,0.3378570079803467
+908734,AAPL,2001-08-28,0.3285709917545318
+908735,AAPL,2001-08-29,0.3183929920196533
+908736,AAPL,2001-08-30,0.3183929920196533
+908737,AAPL,2001-08-31,0.3312500119209289
+908738,AAPL,2001-09-04,0.3258930146694183
+908739,AAPL,2001-09-05,0.3312500119209289
+908740,AAPL,2001-09-06,0.3164289891719818
+908741,AAPL,2001-09-07,0.3085710108280182
+908742,AAPL,2001-09-10,0.3101789951324463
+908743,AAPL,2001-09-17,0.303393006324768
+908744,AAPL,2001-09-18,0.2907139956951141
+908745,AAPL,2001-09-19,0.3039290010929107
+908746,AAPL,2001-09-20,0.2800000011920929
+908747,AAPL,2001-09-21,0.2808929979801178
+908748,AAPL,2001-09-24,0.293749988079071
+908749,AAPL,2001-09-25,0.2775000035762787
+908750,AAPL,2001-09-26,0.2705360054969787
+908751,AAPL,2001-09-27,0.276964008808136
+908752,AAPL,2001-09-28,0.276964008808136
+908753,AAPL,2001-10-01,0.2775000035762787
+908754,AAPL,2001-10-02,0.2687500119209289
+908755,AAPL,2001-10-03,0.2675000131130218
+908756,AAPL,2001-10-04,0.2835710048675537
+908757,AAPL,2001-10-05,0.2882139980792999
+908758,AAPL,2001-10-08,0.2892859876155853
+908759,AAPL,2001-10-09,0.2857140004634857
+908760,AAPL,2001-10-10,0.3003570139408111
+908761,AAPL,2001-10-11,0.316785991191864
+908762,AAPL,2001-10-12,0.3216069936752319
+908763,AAPL,2001-10-15,0.3212499916553497
+908764,AAPL,2001-10-16,0.3216069936752319
+908765,AAPL,2001-10-17,0.303393006324768
+908766,AAPL,2001-10-18,0.3214290142059326
+908767,AAPL,2001-10-19,0.3267860114574432
+908768,AAPL,2001-10-22,0.3396430015563965
+908769,AAPL,2001-10-23,0.3239290118217468
+908770,AAPL,2001-10-24,0.3383930027484894
+908771,AAPL,2001-10-25,0.3426789939403534
+908772,AAPL,2001-10-26,0.3333930075168609
+908773,AAPL,2001-10-29,0.3148210048675537
+908774,AAPL,2001-10-30,0.3142859935760498
+908775,AAPL,2001-10-31,0.3135710060596466
+908776,AAPL,2001-11-01,0.3319639861583709
+908777,AAPL,2001-11-02,0.3316070139408111
+908778,AAPL,2001-11-05,0.3405359983444214
+908779,AAPL,2001-11-06,0.3494639992713928
+908780,AAPL,2001-11-07,0.349821001291275
+908781,AAPL,2001-11-08,0.3341070115566253
+908782,AAPL,2001-11-09,0.3341070115566253
+908783,AAPL,2001-11-12,0.3348209857940674
+908784,AAPL,2001-11-13,0.345892995595932
+908785,AAPL,2001-11-14,0.350178986787796
+908786,AAPL,2001-11-15,0.3473210036754608
+908787,AAPL,2001-11-16,0.3387500047683716
+908788,AAPL,2001-11-19,0.3571430146694183
+908789,AAPL,2001-11-20,0.3487499952316284
+908790,AAPL,2001-11-21,0.3514289855957031
+908791,AAPL,2001-11-23,0.3542859852313995
+908792,AAPL,2001-11-26,0.3816069960594177
+908793,AAPL,2001-11-27,0.375
+908794,AAPL,2001-11-28,0.3666070103645324
+908795,AAPL,2001-11-29,0.3646430075168609
+908796,AAPL,2001-11-30,0.3803569972515106
+908797,AAPL,2001-12-03,0.3758929967880249
+908798,AAPL,2001-12-04,0.4000000059604645
+908799,AAPL,2001-12-05,0.4242860078811645
+908800,AAPL,2001-12-06,0.4067859947681427
+908801,AAPL,2001-12-07,0.4025000035762787
+908802,AAPL,2001-12-10,0.4025000035762787
+908803,AAPL,2001-12-11,0.388929009437561
+908804,AAPL,2001-12-12,0.3837499916553497
+908805,AAPL,2001-12-13,0.375
+908806,AAPL,2001-12-14,0.3641070127487182
+908807,AAPL,2001-12-17,0.3682140111923218
+908808,AAPL,2001-12-18,0.3751789927482605
+908809,AAPL,2001-12-19,0.3860709965229034
+908810,AAPL,2001-12-20,0.3691070079803467
+908811,AAPL,2001-12-21,0.375
+908812,AAPL,2001-12-24,0.381428986787796
+908813,AAPL,2001-12-26,0.3837499916553497
+908814,AAPL,2001-12-27,0.3941070139408111
+908815,AAPL,2001-12-28,0.4005360007286072
+908816,AAPL,2001-12-31,0.3910709917545318
+908817,AAPL,2002-01-02,0.4160709977149963
+908818,AAPL,2002-01-03,0.4210709929466247
+908819,AAPL,2002-01-04,0.4230360090732574
+908820,AAPL,2002-01-07,0.4089289903640747
+908821,AAPL,2002-01-08,0.4037500023841858
+908822,AAPL,2002-01-09,0.3866069912910461
+908823,AAPL,2002-01-10,0.3791069984436035
+908824,AAPL,2002-01-11,0.3758929967880249
+908825,AAPL,2002-01-14,0.3776789903640747
+908826,AAPL,2002-01-15,0.387499988079071
+908827,AAPL,2002-01-16,0.3710710108280182
+908828,AAPL,2002-01-17,0.4014289975166321
+908829,AAPL,2002-01-18,0.3958930075168609
+908830,AAPL,2002-01-22,0.3896430134773254
+908831,AAPL,2002-01-23,0.4110710024833679
+908832,AAPL,2002-01-24,0.414463996887207
+908833,AAPL,2002-01-25,0.4151790142059326
+908834,AAPL,2002-01-28,0.4155359864234924
+908835,AAPL,2002-01-29,0.4119639992713928
+908836,AAPL,2002-01-30,0.4301789999008178
+908837,AAPL,2002-01-31,0.4414289891719818
+908838,AAPL,2002-02-01,0.4358929991722107
+908839,AAPL,2002-02-04,0.4526790082454681
+908840,AAPL,2002-02-05,0.4544639885425567
+908841,AAPL,2002-02-06,0.4405359923839569
+908842,AAPL,2002-02-07,0.4339289963245392
+908843,AAPL,2002-02-08,0.4291070103645324
+908844,AAPL,2002-02-11,0.4460709989070892
+908845,AAPL,2002-02-12,0.4412499964237213
+908846,AAPL,2002-02-13,0.4466069936752319
+908847,AAPL,2002-02-14,0.4392859935760498
+908848,AAPL,2002-02-15,0.4267860054969787
+908849,AAPL,2002-02-19,0.4039289951324463
+908850,AAPL,2002-02-20,0.4130359888076782
+908851,AAPL,2002-02-21,0.3839290142059326
+908852,AAPL,2002-02-22,0.4060710072517395
+908853,AAPL,2002-02-25,0.4251790046691894
+908854,AAPL,2002-02-26,0.4226790070533752
+908855,AAPL,2002-02-27,0.3921430110931396
+908856,AAPL,2002-02-28,0.387499988079071
+908857,AAPL,2002-03-01,0.418749988079071
+908858,AAPL,2002-03-04,0.4337500035762787
+908859,AAPL,2002-03-05,0.420179009437561
+908860,AAPL,2002-03-06,0.4298210144042969
+908861,AAPL,2002-03-07,0.435357004404068
+908862,AAPL,2002-03-08,0.4403569996356964
+908863,AAPL,2002-03-11,0.4474999904632568
+908864,AAPL,2002-03-12,0.4414289891719818
+908865,AAPL,2002-03-13,0.4373210072517395
+908866,AAPL,2002-03-14,0.4362500011920929
+908867,AAPL,2002-03-15,0.4455359876155853
+908868,AAPL,2002-03-18,0.441785991191864
+908869,AAPL,2002-03-19,0.4437499940395355
+908870,AAPL,2002-03-20,0.4449999928474426
+908871,AAPL,2002-03-21,0.4333930015563965
+908872,AAPL,2002-03-22,0.4301789999008178
+908873,AAPL,2002-03-25,0.4169639945030212
+908874,AAPL,2002-03-26,0.4189290106296539
+908875,AAPL,2002-03-27,0.4191069900989532
+908876,AAPL,2002-03-28,0.4226790070533752
+908877,AAPL,2002-04-01,0.4367859959602356
+908878,AAPL,2002-04-02,0.4298210144042969
+908879,AAPL,2002-04-03,0.4241069853305816
+908880,AAPL,2002-04-04,0.4446429908275604
+908881,AAPL,2002-04-05,0.441785991191864
+908882,AAPL,2002-04-08,0.4385710060596466
+908883,AAPL,2002-04-09,0.4303570091724396
+908884,AAPL,2002-04-10,0.4403569996356964
+908885,AAPL,2002-04-11,0.443928986787796
+908886,AAPL,2002-04-12,0.4474999904632568
+908887,AAPL,2002-04-15,0.4464290142059326
+908888,AAPL,2002-04-16,0.459643006324768
+908889,AAPL,2002-04-17,0.4662500023841858
+908890,AAPL,2002-04-18,0.4537500143051147
+908891,AAPL,2002-04-19,0.4460709989070892
+908892,AAPL,2002-04-22,0.4380359947681427
+908893,AAPL,2002-04-23,0.4330359995365143
+908894,AAPL,2002-04-24,0.4244639873504638
+908895,AAPL,2002-04-25,0.4307140111923218
+908896,AAPL,2002-04-26,0.4108929932117462
+908897,AAPL,2002-04-29,0.4278570115566253
+908898,AAPL,2002-04-30,0.4333930015563965
+908899,AAPL,2002-05-01,0.4282140135765075
+908900,AAPL,2002-05-02,0.4230360090732574
+908901,AAPL,2002-05-03,0.4198209941387176
+908902,AAPL,2002-05-06,0.4044640064239502
+908903,AAPL,2002-05-07,0.4012500047683716
+908904,AAPL,2002-05-08,0.4351789951324463
+908905,AAPL,2002-05-09,0.4319640100002289
+908906,AAPL,2002-05-10,0.4164290130138397
+908907,AAPL,2002-05-13,0.4275000095367431
+908908,AAPL,2002-05-14,0.4573209881782532
+908909,AAPL,2002-05-15,0.451429009437561
+908910,AAPL,2002-05-16,0.4501790106296539
+908911,AAPL,2002-05-17,0.4466069936752319
+908912,AAPL,2002-05-20,0.441785991191864
+908913,AAPL,2002-05-21,0.4189290106296539
+908914,AAPL,2002-05-22,0.4342859983444214
+908915,AAPL,2002-05-23,0.4496429860591888
+908916,AAPL,2002-05-24,0.4312500059604645
+908917,AAPL,2002-05-28,0.4282140135765075
+908918,AAPL,2002-05-29,0.4282140135765075
+908919,AAPL,2002-05-30,0.4321430027484894
+908920,AAPL,2002-05-31,0.4160709977149963
+908921,AAPL,2002-06-03,0.4091069996356964
+908922,AAPL,2002-06-04,0.4067859947681427
+908923,AAPL,2002-06-05,0.4057140052318573
+908924,AAPL,2002-06-06,0.3957140147686004
+908925,AAPL,2002-06-07,0.3821429908275604
+908926,AAPL,2002-06-10,0.3835709989070892
+908927,AAPL,2002-06-11,0.3653570115566253
+908928,AAPL,2002-06-12,0.3587499856948852
+908929,AAPL,2002-06-13,0.3489289879798889
+908930,AAPL,2002-06-14,0.3589290082454681
+908931,AAPL,2002-06-17,0.3667860031127929
+908932,AAPL,2002-06-18,0.3598209917545318
+908933,AAPL,2002-06-19,0.3057140111923218
+908934,AAPL,2002-06-20,0.3055360019207001
+908935,AAPL,2002-06-21,0.3008930087089538
+908936,AAPL,2002-06-24,0.3083930015563965
+908937,AAPL,2002-06-25,0.306071013212204
+908938,AAPL,2002-06-26,0.2955360114574432
+908939,AAPL,2002-06-27,0.3046430051326751
+908940,AAPL,2002-06-28,0.3164289891719818
+908941,AAPL,2002-07-01,0.3046430051326751
+908942,AAPL,2002-07-02,0.3025000095367431
+908943,AAPL,2002-07-03,0.3133929967880249
+908944,AAPL,2002-07-05,0.334643006324768
+908945,AAPL,2002-07-08,0.3216069936752319
+908946,AAPL,2002-07-09,0.3130359947681427
+908947,AAPL,2002-07-10,0.3092859983444214
+908948,AAPL,2002-07-11,0.3267860114574432
+908949,AAPL,2002-07-12,0.3126789927482605
+908950,AAPL,2002-07-15,0.3255360126495361
+908951,AAPL,2002-07-16,0.318928986787796
+908952,AAPL,2002-07-17,0.279107004404068
+908953,AAPL,2002-07-18,0.2676790058612823
+908954,AAPL,2002-07-19,0.2671430110931396
+908955,AAPL,2002-07-22,0.2664290070533752
+908956,AAPL,2002-07-23,0.2583929896354675
+908957,AAPL,2002-07-24,0.2714290022850036
+908958,AAPL,2002-07-25,0.256428986787796
+908959,AAPL,2002-07-26,0.256071001291275
+908960,AAPL,2002-07-29,0.2682139873504638
+908961,AAPL,2002-07-30,0.2755360007286072
+908962,AAPL,2002-07-31,0.2725000083446502
+908963,AAPL,2002-08-01,0.2642860114574432
+908964,AAPL,2002-08-02,0.2580359876155853
+908965,AAPL,2002-08-05,0.2498210072517395
+908966,AAPL,2002-08-06,0.2632139921188354
+908967,AAPL,2002-08-07,0.2683930099010467
+908968,AAPL,2002-08-08,0.2732140123844147
+908969,AAPL,2002-08-09,0.2678569853305816
+908970,AAPL,2002-08-12,0.2676790058612823
+908971,AAPL,2002-08-13,0.2605359852313995
+908972,AAPL,2002-08-14,0.2708930075168609
+908973,AAPL,2002-08-15,0.2787500023841858
+908974,AAPL,2002-08-16,0.2823210060596466
+908975,AAPL,2002-08-19,0.2853569984436035
+908976,AAPL,2002-08-20,0.2841069996356964
+908977,AAPL,2002-08-21,0.2878569960594177
+908978,AAPL,2002-08-22,0.2851789891719818
+908979,AAPL,2002-08-23,0.2808929979801178
+908980,AAPL,2002-08-26,0.2773210108280182
+908981,AAPL,2002-08-27,0.2651790082454681
+908982,AAPL,2002-08-28,0.262499988079071
+908983,AAPL,2002-08-29,0.262499988079071
+908984,AAPL,2002-08-30,0.2633930146694183
+908985,AAPL,2002-09-03,0.2508929967880249
+908986,AAPL,2002-09-04,0.2585709989070892
+908987,AAPL,2002-09-05,0.2532140016555786
+908988,AAPL,2002-09-06,0.2567859888076782
+908989,AAPL,2002-09-09,0.2566069960594177
+908990,AAPL,2002-09-10,0.2558929920196533
+908991,AAPL,2002-09-11,0.2551789879798889
+908992,AAPL,2002-09-12,0.2524999976158142
+908993,AAPL,2002-09-13,0.2530359923839569
+908994,AAPL,2002-09-16,0.2589290142059326
+908995,AAPL,2002-09-17,0.2642860114574432
+908996,AAPL,2002-09-18,0.2682139873504638
+908997,AAPL,2002-09-19,0.260356992483139
+908998,AAPL,2002-09-20,0.2655360102653503
+908999,AAPL,2002-09-23,0.2651790082454681
+909000,AAPL,2002-09-24,0.2614290118217468
+909001,AAPL,2002-09-25,0.2666069865226745
+909002,AAPL,2002-09-26,0.262499988079071
+909003,AAPL,2002-09-27,0.2628569900989532
+909004,AAPL,2002-09-30,0.2589290142059326
+909005,AAPL,2002-10-01,0.2591069936752319
+909006,AAPL,2002-10-02,0.2530359923839569
+909007,AAPL,2002-10-03,0.2553569972515106
+909008,AAPL,2002-10-04,0.2505359947681427
+909009,AAPL,2002-10-07,0.2458930015563964
+909010,AAPL,2002-10-08,0.2442860007286071
+909011,AAPL,2002-10-09,0.2426789999008178
+909012,AAPL,2002-10-10,0.2519640028476715
+909013,AAPL,2002-10-11,0.2591069936752319
+909014,AAPL,2002-10-14,0.2637499868869781
+909015,AAPL,2002-10-15,0.2707140147686004
+909016,AAPL,2002-10-16,0.2599999904632568
+909017,AAPL,2002-10-17,0.2519640028476715
+909018,AAPL,2002-10-18,0.256071001291275
+909019,AAPL,2002-10-21,0.2599999904632568
+909020,AAPL,2002-10-22,0.262499988079071
+909021,AAPL,2002-10-23,0.2657139897346496
+909022,AAPL,2002-10-24,0.2623209953308105
+909023,AAPL,2002-10-25,0.2753570079803467
+909024,AAPL,2002-10-28,0.2787500023841858
+909025,AAPL,2002-10-29,0.2757140100002289
+909026,AAPL,2002-10-30,0.2853569984436035
+909027,AAPL,2002-10-31,0.2869639992713928
+909028,AAPL,2002-11-01,0.2921429872512817
+909029,AAPL,2002-11-04,0.3016070127487182
+909030,AAPL,2002-11-05,0.3017860054969787
+909031,AAPL,2002-11-06,0.3075000047683716
+909032,AAPL,2002-11-07,0.2857140004634857
+909033,AAPL,2002-11-08,0.2828570008277893
+909034,AAPL,2002-11-11,0.2707140147686004
+909035,AAPL,2002-11-12,0.2792859971523285
+909036,AAPL,2002-11-13,0.2783930003643036
+909037,AAPL,2002-11-14,0.2910709977149963
+909038,AAPL,2002-11-15,0.2848210036754608
+909039,AAPL,2002-11-18,0.2794640064239502
+909040,AAPL,2002-11-19,0.2726790010929107
+909041,AAPL,2002-11-20,0.2773210108280182
+909042,AAPL,2002-11-21,0.2919639945030212
+909043,AAPL,2002-11-22,0.2858929932117462
+909044,AAPL,2002-11-25,0.2851789891719818
+909045,AAPL,2002-11-26,0.275178998708725
+909046,AAPL,2002-11-27,0.2807140052318573
+909047,AAPL,2002-11-29,0.2767859995365143
+909048,AAPL,2002-12-02,0.2710709869861603
+909049,AAPL,2002-12-03,0.2707140147686004
+909050,AAPL,2002-12-04,0.2673209905624389
+909051,AAPL,2002-12-05,0.2612499892711639
+909052,AAPL,2002-12-06,0.2669639885425567
+909053,AAPL,2002-12-09,0.2633930146694183
+909054,AAPL,2002-12-10,0.2728570103645324
+909055,AAPL,2002-12-11,0.2766070067882538
+909056,AAPL,2002-12-12,0.2712500095367431
+909057,AAPL,2002-12-13,0.2641069889068603
+909058,AAPL,2002-12-16,0.2651790082454681
+909059,AAPL,2002-12-17,0.2692860066890716
+909060,AAPL,2002-12-18,0.2601790130138397
+909061,AAPL,2002-12-19,0.2535710036754608
+909062,AAPL,2002-12-20,0.2524999976158142
+909063,AAPL,2002-12-23,0.2587499916553497
+909064,AAPL,2002-12-24,0.256428986787796
+909065,AAPL,2002-12-26,0.2571429908275604
+909066,AAPL,2002-12-27,0.2510710060596466
+909067,AAPL,2002-12-30,0.2512499988079071
+909068,AAPL,2002-12-31,0.2558929920196533
+909069,AAPL,2003-01-02,0.2642860114574432
+909070,AAPL,2003-01-03,0.2660709917545318
+909071,AAPL,2003-01-06,0.2660709917545318
+909072,AAPL,2003-01-07,0.2651790082454681
+909073,AAPL,2003-01-08,0.2598209977149963
+909074,AAPL,2003-01-09,0.2621429860591888
+909075,AAPL,2003-01-10,0.2628569900989532
+909076,AAPL,2003-01-13,0.2612499892711639
+909077,AAPL,2003-01-14,0.2608929872512817
+909078,AAPL,2003-01-15,0.2576789855957031
+909079,AAPL,2003-01-16,0.2610709965229034
+909080,AAPL,2003-01-17,0.2517859935760498
+909081,AAPL,2003-01-21,0.2503570020198822
+909082,AAPL,2003-01-22,0.247857004404068
+909083,AAPL,2003-01-23,0.2530359923839569
+909084,AAPL,2003-01-24,0.2464289963245391
+909085,AAPL,2003-01-27,0.2523210048675537
+909086,AAPL,2003-01-28,0.260356992483139
+909087,AAPL,2003-01-29,0.2666069865226745
+909088,AAPL,2003-01-30,0.2557139992713928
+909089,AAPL,2003-01-31,0.256428986787796
+909090,AAPL,2003-02-03,0.261786013841629
+909091,AAPL,2003-02-04,0.2607139945030212
+909092,AAPL,2003-02-05,0.2580359876155853
+909093,AAPL,2003-02-06,0.2576789855957031
+909094,AAPL,2003-02-07,0.2526789903640747
+909095,AAPL,2003-02-10,0.2562499940395355
+909096,AAPL,2003-02-11,0.2562499940395355
+909097,AAPL,2003-02-12,0.2569639980792999
+909098,AAPL,2003-02-13,0.2596429884433746
+909099,AAPL,2003-02-14,0.2619639933109283
+909100,AAPL,2003-02-18,0.2726790010929107
+909101,AAPL,2003-02-19,0.2651790082454681
+909102,AAPL,2003-02-20,0.2637499868869781
+909103,AAPL,2003-02-21,0.2678569853305816
+909104,AAPL,2003-02-24,0.2632139921188354
+909105,AAPL,2003-02-25,0.2682139873504638
+909106,AAPL,2003-02-26,0.2589290142059326
+909107,AAPL,2003-02-27,0.2653569877147674
+909108,AAPL,2003-02-28,0.2680360078811645
+909109,AAPL,2003-03-03,0.2616069912910461
+909110,AAPL,2003-03-04,0.2599999904632568
+909111,AAPL,2003-03-05,0.2610709965229034
+909112,AAPL,2003-03-06,0.2599999904632568
+909113,AAPL,2003-03-07,0.2594639956951141
+909114,AAPL,2003-03-10,0.2566069960594177
+909115,AAPL,2003-03-11,0.2541069984436035
+909116,AAPL,2003-03-12,0.2539289891719818
+909117,AAPL,2003-03-13,0.2628569900989532
+909118,AAPL,2003-03-14,0.263929009437561
+909119,AAPL,2003-03-17,0.2680360078811645
+909120,AAPL,2003-03-18,0.2678569853305816
+909121,AAPL,2003-03-19,0.2669639885425567
+909122,AAPL,2003-03-20,0.2662500143051147
+909123,AAPL,2003-03-21,0.2678569853305816
+909124,AAPL,2003-03-24,0.2566069960594177
+909125,AAPL,2003-03-25,0.2598209977149963
+909126,AAPL,2003-03-26,0.2573210000991821
+909127,AAPL,2003-03-27,0.2587499916553497
+909128,AAPL,2003-03-28,0.2601790130138397
+909129,AAPL,2003-03-31,0.2524999976158142
+909130,AAPL,2003-04-01,0.2528569996356964
+909131,AAPL,2003-04-02,0.2607139945030212
+909132,AAPL,2003-04-03,0.258213996887207
+909133,AAPL,2003-04-04,0.2573210000991821
+909134,AAPL,2003-04-07,0.2587499916553497
+909135,AAPL,2003-04-08,0.2580359876155853
+909136,AAPL,2003-04-09,0.2533929944038391
+909137,AAPL,2003-04-10,0.2566069960594177
+909138,AAPL,2003-04-11,0.2357140034437179
+909139,AAPL,2003-04-14,0.2425000071525573
+909140,AAPL,2003-04-15,0.239106997847557
+909141,AAPL,2003-04-16,0.2364290058612823
+909142,AAPL,2003-04-17,0.2342859953641891
+909143,AAPL,2003-04-21,0.2346429973840713
+909144,AAPL,2003-04-22,0.241249993443489
+909145,AAPL,2003-04-23,0.2425000071525573
+909146,AAPL,2003-04-24,0.2399999946355819
+909147,AAPL,2003-04-25,0.2383929938077926
+909148,AAPL,2003-04-28,0.2475000023841858
+909149,AAPL,2003-04-29,0.2510710060596466
+909150,AAPL,2003-04-30,0.2539289891719818
+909151,AAPL,2003-05-01,0.256428986787796
+909152,AAPL,2003-05-02,0.2580359876155853
+909153,AAPL,2003-05-05,0.287321001291275
+909154,AAPL,2003-05-06,0.3125
+909155,AAPL,2003-05-07,0.3151789903640747
+909156,AAPL,2003-05-08,0.3214290142059326
+909157,AAPL,2003-05-09,0.3267860114574432
+909158,AAPL,2003-05-12,0.3314290046691894
+909159,AAPL,2003-05-13,0.3333930075168609
+909160,AAPL,2003-05-14,0.3312500119209289
+909161,AAPL,2003-05-15,0.3344640135765075
+909162,AAPL,2003-05-16,0.3357140123844147
+909163,AAPL,2003-05-19,0.3232139945030212
+909164,AAPL,2003-05-20,0.3176789879798889
+909165,AAPL,2003-05-21,0.3187499940395355
+909166,AAPL,2003-05-22,0.3257139921188354
+909167,AAPL,2003-05-23,0.3271430134773254
+909168,AAPL,2003-05-27,0.3371430039405823
+909169,AAPL,2003-05-28,0.326429009437561
+909170,AAPL,2003-05-29,0.3232139945030212
+909171,AAPL,2003-05-30,0.3205359876155853
+909172,AAPL,2003-06-02,0.3116070032119751
+909173,AAPL,2003-06-03,0.3091070055961609
+909174,AAPL,2003-06-04,0.3142859935760498
+909175,AAPL,2003-06-05,0.3149999976158142
+909176,AAPL,2003-06-06,0.3062500059604645
+909177,AAPL,2003-06-09,0.299820989370346
+909178,AAPL,2003-06-10,0.3067860007286072
+909179,AAPL,2003-06-11,0.3116070032119751
+909180,AAPL,2003-06-12,0.3173210024833679
+909181,AAPL,2003-06-13,0.3110710084438324
+909182,AAPL,2003-06-16,0.3262499868869781
+909183,AAPL,2003-06-17,0.3248209953308105
+909184,AAPL,2003-06-18,0.3414289951324463
+909185,AAPL,2003-06-19,0.3417859971523285
+909186,AAPL,2003-06-20,0.3428570032119751
+909187,AAPL,2003-06-23,0.3403570055961609
+909188,AAPL,2003-06-24,0.3353570103645324
+909189,AAPL,2003-06-25,0.3408930003643036
+909190,AAPL,2003-06-26,0.3444640040397644
+909191,AAPL,2003-06-27,0.3344640135765075
+909192,AAPL,2003-06-30,0.3403570055961609
+909193,AAPL,2003-07-01,0.3408930003643036
+909194,AAPL,2003-07-02,0.3441070020198822
+909195,AAPL,2003-07-03,0.341607004404068
+909196,AAPL,2003-07-07,0.3548209965229034
+909197,AAPL,2003-07-08,0.3642860054969787
+909198,AAPL,2003-07-09,0.3551790118217468
+909199,AAPL,2003-07-10,0.3496429920196533
+909200,AAPL,2003-07-11,0.3544639945030212
+909201,AAPL,2003-07-14,0.3553569912910461
+909202,AAPL,2003-07-15,0.350178986787796
+909203,AAPL,2003-07-16,0.3548209965229034
+909204,AAPL,2003-07-17,0.3732140064239502
+909205,AAPL,2003-07-18,0.3725000023841858
+909206,AAPL,2003-07-21,0.3680360019207001
+909207,AAPL,2003-07-22,0.3714289963245392
+909208,AAPL,2003-07-23,0.3712500035762787
+909209,AAPL,2003-07-24,0.3662500083446502
+909210,AAPL,2003-07-25,0.3846429884433746
+909211,AAPL,2003-07-28,0.3748210072517395
+909212,AAPL,2003-07-29,0.3700000047683716
+909213,AAPL,2003-07-30,0.3621430099010467
+909214,AAPL,2003-07-31,0.3764289915561676
+909215,AAPL,2003-08-01,0.3701789975166321
+909216,AAPL,2003-08-04,0.3787499964237213
+909217,AAPL,2003-08-05,0.3639290034770965
+909218,AAPL,2003-08-06,0.3505359888076782
+909219,AAPL,2003-08-07,0.3558929860591888
+909220,AAPL,2003-08-08,0.3507139980792999
+909221,AAPL,2003-08-11,0.3510710000991821
+909222,AAPL,2003-08-12,0.3517859876155853
+909223,AAPL,2003-08-13,0.3603569865226745
+909224,AAPL,2003-08-14,0.3566069900989532
+909225,AAPL,2003-08-15,0.351963996887207
+909226,AAPL,2003-08-18,0.3632139861583709
+909227,AAPL,2003-08-19,0.3628570139408111
+909228,AAPL,2003-08-20,0.3751789927482605
+909229,AAPL,2003-08-21,0.3871429860591888
+909230,AAPL,2003-08-22,0.372857004404068
+909231,AAPL,2003-08-25,0.3725000023841858
+909232,AAPL,2003-08-26,0.3758929967880249
+909233,AAPL,2003-08-27,0.3835709989070892
+909234,AAPL,2003-08-28,0.3962500095367431
+909235,AAPL,2003-08-29,0.4037500023841858
+909236,AAPL,2003-09-02,0.4080359935760498
+909237,AAPL,2003-09-03,0.4098210036754608
+909238,AAPL,2003-09-04,0.4076789915561676
+909239,AAPL,2003-09-05,0.4017859995365143
+909240,AAPL,2003-09-08,0.4060710072517395
+909241,AAPL,2003-09-09,0.3994640111923218
+909242,AAPL,2003-09-10,0.3960709869861603
+909243,AAPL,2003-09-11,0.4028570055961609
+909244,AAPL,2003-09-12,0.4124999940395355
+909245,AAPL,2003-09-15,0.3966070115566253
+909246,AAPL,2003-09-16,0.3992860019207001
+909247,AAPL,2003-09-17,0.395000010728836
+909248,AAPL,2003-09-18,0.4085710048675537
+909249,AAPL,2003-09-19,0.4032140076160431
+909250,AAPL,2003-09-22,0.3942860066890716
+909251,AAPL,2003-09-23,0.4005360007286072
+909252,AAPL,2003-09-24,0.3807139992713928
+909253,AAPL,2003-09-25,0.3648209869861603
+909254,AAPL,2003-09-26,0.3694640100002289
+909255,AAPL,2003-09-29,0.3803569972515106
+909256,AAPL,2003-09-30,0.3700000047683716
+909257,AAPL,2003-10-01,0.3712500035762787
+909258,AAPL,2003-10-02,0.3673210144042969
+909259,AAPL,2003-10-03,0.3873209953308105
+909260,AAPL,2003-10-06,0.3980360031127929
+909261,AAPL,2003-10-07,0.4146429896354675
+909262,AAPL,2003-10-08,0.4117859899997711
+909263,AAPL,2003-10-09,0.418749988079071
+909264,AAPL,2003-10-10,0.4228569865226745
+909265,AAPL,2003-10-13,0.4348210096359253
+909266,AAPL,2003-10-14,0.4383929967880249
+909267,AAPL,2003-10-15,0.4432139992713928
+909268,AAPL,2003-10-16,0.4151790142059326
+909269,AAPL,2003-10-17,0.40625
+909270,AAPL,2003-10-20,0.4146429896354675
+909271,AAPL,2003-10-21,0.4139289855957031
+909272,AAPL,2003-10-22,0.4064289927482605
+909273,AAPL,2003-10-23,0.410535991191864
+909274,AAPL,2003-10-24,0.4035710096359253
+909275,AAPL,2003-10-27,0.4035710096359253
+909276,AAPL,2003-10-28,0.4235709905624389
+909277,AAPL,2003-10-29,0.4230360090732574
+909278,AAPL,2003-10-30,0.412321001291275
+909279,AAPL,2003-10-31,0.4087499976158142
+909280,AAPL,2003-11-03,0.4133929908275604
+909281,AAPL,2003-11-04,0.4091069996356964
+909282,AAPL,2003-11-05,0.4112499952316284
+909283,AAPL,2003-11-06,0.4128569960594177
+909284,AAPL,2003-11-07,0.4017859995365143
+909285,AAPL,2003-11-10,0.3910709917545318
+909286,AAPL,2003-11-11,0.3846429884433746
+909287,AAPL,2003-11-12,0.3987500071525574
+909288,AAPL,2003-11-13,0.4003570079803467
+909289,AAPL,2003-11-14,0.383213996887207
+909290,AAPL,2003-11-17,0.3773210048675537
+909291,AAPL,2003-11-18,0.3644640147686004
+909292,AAPL,2003-11-19,0.3646430075168609
+909293,AAPL,2003-11-20,0.3639290034770965
+909294,AAPL,2003-11-21,0.3621430099010467
+909295,AAPL,2003-11-24,0.3776789903640747
+909296,AAPL,2003-11-25,0.3692860007286072
+909297,AAPL,2003-11-26,0.3700000047683716
+909298,AAPL,2003-11-28,0.3733929991722107
+909299,AAPL,2003-12-01,0.3876790106296539
+909300,AAPL,2003-12-02,0.3846429884433746
+909301,AAPL,2003-12-03,0.3755359947681427
+909302,AAPL,2003-12-04,0.3776789903640747
+909303,AAPL,2003-12-05,0.3723210096359253
+909304,AAPL,2003-12-08,0.3758929967880249
+909305,AAPL,2003-12-09,0.3651790022850036
+909306,AAPL,2003-12-10,0.3639290034770965
+909307,AAPL,2003-12-11,0.3787499964237213
+909308,AAPL,2003-12-12,0.3730359971523285
+909309,AAPL,2003-12-15,0.3601790070533752
+909310,AAPL,2003-12-16,0.3592860102653503
+909311,AAPL,2003-12-17,0.3549999892711639
+909312,AAPL,2003-12-18,0.3578569889068603
+909313,AAPL,2003-12-19,0.3517859876155853
+909314,AAPL,2003-12-22,0.3544639945030212
+909315,AAPL,2003-12-23,0.3537499904632568
+909316,AAPL,2003-12-24,0.3644640147686004
+909317,AAPL,2003-12-26,0.3710710108280182
+909318,AAPL,2003-12-29,0.3776789903640747
+909319,AAPL,2003-12-30,0.3799999952316284
+909320,AAPL,2003-12-31,0.3816069960594177
+909321,AAPL,2004-01-02,0.3799999952316284
+909322,AAPL,2004-01-05,0.3958930075168609
+909323,AAPL,2004-01-06,0.3944639861583709
+909324,AAPL,2004-01-07,0.4033930003643036
+909325,AAPL,2004-01-08,0.4171429872512817
+909326,AAPL,2004-01-09,0.4107140004634857
+909327,AAPL,2004-01-12,0.4237500131130218
+909328,AAPL,2004-01-13,0.4307140111923218
+909329,AAPL,2004-01-14,0.4321430027484894
+909330,AAPL,2004-01-15,0.4080359935760498
+909331,AAPL,2004-01-16,0.4057140052318573
+909332,AAPL,2004-01-20,0.4058929979801178
+909333,AAPL,2004-01-21,0.4037500023841858
+909334,AAPL,2004-01-22,0.3960709869861603
+909335,AAPL,2004-01-23,0.4028570055961609
+909336,AAPL,2004-01-26,0.4108929932117462
+909337,AAPL,2004-01-27,0.4119639992713928
+909338,AAPL,2004-01-28,0.4021430015563965
+909339,AAPL,2004-01-29,0.4050000011920929
+909340,AAPL,2004-01-30,0.4028570055961609
+909341,AAPL,2004-02-02,0.3985710144042969
+909342,AAPL,2004-02-03,0.3975000083446502
+909343,AAPL,2004-02-04,0.3891069889068603
+909344,AAPL,2004-02-05,0.4003570079803467
+909345,AAPL,2004-02-06,0.4055359959602356
+909346,AAPL,2004-02-09,0.4048210084438324
+909347,AAPL,2004-02-10,0.4103569984436035
+909348,AAPL,2004-02-11,0.4250000119209289
+909349,AAPL,2004-02-12,0.4237500131130218
+909350,AAPL,2004-02-13,0.4107140004634857
+909351,AAPL,2004-02-17,0.4135710000991821
+909352,AAPL,2004-02-18,0.4153569936752319
+909353,AAPL,2004-02-19,0.4012500047683716
+909354,AAPL,2004-02-20,0.4000000059604645
+909355,AAPL,2004-02-23,0.3962500095367431
+909356,AAPL,2004-02-24,0.3992860019207001
+909357,AAPL,2004-02-25,0.4073210060596466
+909358,AAPL,2004-02-26,0.4114289879798889
+909359,AAPL,2004-02-27,0.4271430075168609
+909360,AAPL,2004-03-01,0.4289290010929107
+909361,AAPL,2004-03-02,0.4251790046691894
+909362,AAPL,2004-03-03,0.4271430075168609
+909363,AAPL,2004-03-04,0.449286013841629
+909364,AAPL,2004-03-05,0.4774999916553497
+909365,AAPL,2004-03-08,0.4642859995365143
+909366,AAPL,2004-03-09,0.4839290082454681
+909367,AAPL,2004-03-10,0.4942860007286072
+909368,AAPL,2004-03-11,0.4848209917545318
+909369,AAPL,2004-03-12,0.4921430051326751
+909370,AAPL,2004-03-15,0.4723210036754608
+909371,AAPL,2004-03-16,0.4610710144042969
+909372,AAPL,2004-03-17,0.4676789939403534
+909373,AAPL,2004-03-18,0.4583930075168609
+909374,AAPL,2004-03-19,0.4617860019207001
+909375,AAPL,2004-03-22,0.4617860019207001
+909376,AAPL,2004-03-23,0.4516069889068603
+909377,AAPL,2004-03-24,0.4553569853305816
+909378,AAPL,2004-03-25,0.4798209965229034
+909379,AAPL,2004-03-26,0.4828569889068603
+909380,AAPL,2004-03-29,0.4983929991722107
+909381,AAPL,2004-03-30,0.4985710084438324
+909382,AAPL,2004-03-31,0.4828569889068603
+909383,AAPL,2004-04-01,0.4841069877147674
+909384,AAPL,2004-04-02,0.4910709857940674
+909385,AAPL,2004-04-05,0.5057139992713928
+909386,AAPL,2004-04-06,0.4969640076160431
+909387,AAPL,2004-04-07,0.4876790046691894
+909388,AAPL,2004-04-08,0.4916070103645324
+909389,AAPL,2004-04-12,0.5007140040397644
+909390,AAPL,2004-04-13,0.4808929860591888
+909391,AAPL,2004-04-14,0.4757139980792999
+909392,AAPL,2004-04-15,0.5232139825820923
+909393,AAPL,2004-04-16,0.5210710167884827
+909394,AAPL,2004-04-19,0.5062500238418579
+909395,AAPL,2004-04-20,0.4951789975166321
+909396,AAPL,2004-04-21,0.4951789975166321
+909397,AAPL,2004-04-22,0.4960710108280182
+909398,AAPL,2004-04-23,0.4946430027484894
+909399,AAPL,2004-04-26,0.4844639897346496
+909400,AAPL,2004-04-27,0.4810709953308105
+909401,AAPL,2004-04-28,0.4723210036754608
+909402,AAPL,2004-04-29,0.4780359864234924
+909403,AAPL,2004-04-30,0.4603570103645324
+909404,AAPL,2004-05-03,0.4655359983444214
+909405,AAPL,2004-05-04,0.4667859971523285
+909406,AAPL,2004-05-05,0.4758929908275604
+909407,AAPL,2004-05-06,0.4746429920196533
+909408,AAPL,2004-05-07,0.4762499928474426
+909409,AAPL,2004-05-10,0.4692859947681427
+909410,AAPL,2004-05-11,0.4846430122852325
+909411,AAPL,2004-05-12,0.4875000119209289
+909412,AAPL,2004-05-13,0.4855360090732574
+909413,AAPL,2004-05-14,0.4832139909267425
+909414,AAPL,2004-05-17,0.4757139980792999
+909415,AAPL,2004-05-18,0.4832139909267425
+909416,AAPL,2004-05-19,0.4726789891719818
+909417,AAPL,2004-05-20,0.476963996887207
+909418,AAPL,2004-05-21,0.4841069877147674
+909419,AAPL,2004-05-24,0.4882139861583709
+909420,AAPL,2004-05-25,0.5073210000991821
+909421,AAPL,2004-05-26,0.5091069936752319
+909422,AAPL,2004-05-27,0.5030360221862793
+909423,AAPL,2004-05-28,0.5010709762573242
+909424,AAPL,2004-06-01,0.5010709762573242
+909425,AAPL,2004-06-02,0.5164290070533752
+909426,AAPL,2004-06-03,0.5071430206298828
+909427,AAPL,2004-06-04,0.513929009437561
+909428,AAPL,2004-06-07,0.5323209762573242
+909429,AAPL,2004-06-08,0.5419639945030212
+909430,AAPL,2004-06-09,0.5392860174179077
+909431,AAPL,2004-06-10,0.54892897605896
+909432,AAPL,2004-06-14,0.5378569960594177
+909433,AAPL,2004-06-15,0.5480359792709351
+909434,AAPL,2004-06-16,0.5846430063247681
+909435,AAPL,2004-06-17,0.5858929753303528
+909436,AAPL,2004-06-18,0.5876790285110474
+909437,AAPL,2004-06-21,0.5773209929466248
+909438,AAPL,2004-06-22,0.5892860293388367
+909439,AAPL,2004-06-23,0.6017860174179077
+909440,AAPL,2004-06-24,0.5924999713897705
+909441,AAPL,2004-06-25,0.6017860174179077
+909442,AAPL,2004-06-28,0.58017897605896
+909443,AAPL,2004-06-29,0.580357015132904
+909444,AAPL,2004-06-30,0.5810710191726685
+909445,AAPL,2004-07-01,0.5767859816551208
+909446,AAPL,2004-07-02,0.5550000071525574
+909447,AAPL,2004-07-06,0.5526790022850037
+909448,AAPL,2004-07-07,0.5426790118217468
+909449,AAPL,2004-07-08,0.5382140278816223
+909450,AAPL,2004-07-09,0.5362499952316284
+909451,AAPL,2004-07-12,0.5203570127487183
+909452,AAPL,2004-07-13,0.5217859745025635
+909453,AAPL,2004-07-14,0.5282139778137207
+909454,AAPL,2004-07-15,0.5880360007286072
+909455,AAPL,2004-07-16,0.574999988079071
+909456,AAPL,2004-07-19,0.5708929896354675
+909457,AAPL,2004-07-20,0.574999988079071
+909458,AAPL,2004-07-21,0.5646430253982544
+909459,AAPL,2004-07-22,0.5657140016555786
+909460,AAPL,2004-07-23,0.5482140183448792
+909461,AAPL,2004-07-26,0.558214008808136
+909462,AAPL,2004-07-27,0.5791069865226746
+909463,AAPL,2004-07-28,0.5762500166893005
+909464,AAPL,2004-07-29,0.5828570127487183
+909465,AAPL,2004-07-30,0.5774999856948853
+909466,AAPL,2004-08-02,0.56392902135849
+909467,AAPL,2004-08-03,0.5587499737739563
+909468,AAPL,2004-08-04,0.5676789879798889
+909469,AAPL,2004-08-05,0.5605360269546509
+909470,AAPL,2004-08-06,0.5317860245704651
+909471,AAPL,2004-08-09,0.5410709977149963
+909472,AAPL,2004-08-10,0.5628569722175598
+909473,AAPL,2004-08-11,0.5537499785423279
+909474,AAPL,2004-08-12,0.5423210263252258
+909475,AAPL,2004-08-13,0.5507140159606934
+909476,AAPL,2004-08-16,0.5496429800987244
+909477,AAPL,2004-08-17,0.5512499809265137
+909478,AAPL,2004-08-18,0.566785991191864
+909479,AAPL,2004-08-19,0.5483930110931396
+909480,AAPL,2004-08-20,0.550000011920929
+909481,AAPL,2004-08-23,0.5550000071525574
+909482,AAPL,2004-08-24,0.5705360174179077
+909483,AAPL,2004-08-25,0.5901790261268616
+909484,AAPL,2004-08-26,0.6189290285110474
+909485,AAPL,2004-08-27,0.6133930087089539
+909486,AAPL,2004-08-30,0.6092860102653503
+909487,AAPL,2004-08-31,0.6158930063247681
+909488,AAPL,2004-09-01,0.6403570175170898
+909489,AAPL,2004-09-02,0.6367859840393066
+909490,AAPL,2004-09-03,0.6291069984436035
+909491,AAPL,2004-09-07,0.63857102394104
+909492,AAPL,2004-09-08,0.6491069793701172
+909493,AAPL,2004-09-09,0.637499988079071
+909494,AAPL,2004-09-10,0.6405360102653503
+909495,AAPL,2004-09-13,0.6355360150337219
+909496,AAPL,2004-09-14,0.6337500214576721
+909497,AAPL,2004-09-15,0.6285709738731384
+909498,AAPL,2004-09-16,0.6491069793701172
+909499,AAPL,2004-09-17,0.6632140278816223
+909500,AAPL,2004-09-20,0.6733930110931396
+909501,AAPL,2004-09-21,0.6787499785423279
+909502,AAPL,2004-09-22,0.6592860221862793
+909503,AAPL,2004-09-23,0.6655359864234924
+909504,AAPL,2004-09-24,0.665893018245697
+909505,AAPL,2004-09-27,0.670179009437561
+909506,AAPL,2004-09-28,0.679286003112793
+909507,AAPL,2004-09-29,0.6907140016555786
+909508,AAPL,2004-09-30,0.6919639706611633
+909509,AAPL,2004-10-01,0.6905360221862793
+909510,AAPL,2004-10-04,0.6926789879798889
+909511,AAPL,2004-10-05,0.7030360102653503
+909512,AAPL,2004-10-06,0.7257140278816223
+909513,AAPL,2004-10-07,0.7074999809265137
+909514,AAPL,2004-10-08,0.6974999904632568
+909515,AAPL,2004-10-11,0.6891070008277893
+909516,AAPL,2004-10-12,0.6837499737739563
+909517,AAPL,2004-10-13,0.7098209857940674
+909518,AAPL,2004-10-14,0.8032140135765076
+909519,AAPL,2004-10-15,0.8125
+909520,AAPL,2004-10-18,0.8526790142059326
+909521,AAPL,2004-10-19,0.8467860221862793
+909522,AAPL,2004-10-20,0.8476790189743042
+909523,AAPL,2004-10-21,0.8560709953308105
+909524,AAPL,2004-10-22,0.8466070294380188
+909525,AAPL,2004-10-25,0.849107027053833
+909526,AAPL,2004-10-26,0.8566070199012756
+909527,AAPL,2004-10-27,0.8982139825820923
+909528,AAPL,2004-10-28,0.9319639801979064
+909529,AAPL,2004-10-29,0.9357140064239502
+909530,AAPL,2004-11-01,0.9366070032119752
+909531,AAPL,2004-11-02,0.955357015132904
+909532,AAPL,2004-11-03,0.9876790046691896
+909533,AAPL,2004-11-04,0.9723209738731384
+909534,AAPL,2004-11-05,0.9771429896354676
+909535,AAPL,2004-11-08,0.9710710048675536
+909536,AAPL,2004-11-09,0.9651790261268616
+909537,AAPL,2004-11-10,0.9776790142059326
+909538,AAPL,2004-11-11,0.987500011920929
+909539,AAPL,2004-11-12,0.9910709857940674
+909540,AAPL,2004-11-15,0.98642897605896
+909541,AAPL,2004-11-16,0.9810709953308104
+909542,AAPL,2004-11-17,0.980356991291046
+909543,AAPL,2004-11-18,0.9891070127487184
+909544,AAPL,2004-11-19,0.9851790070533752
+909545,AAPL,2004-11-22,1.0955359935760498
+909546,AAPL,2004-11-23,1.0941070318222046
+909547,AAPL,2004-11-24,1.1437499523162842
+909548,AAPL,2004-11-26,1.1526789665222168
+909549,AAPL,2004-11-29,1.222143054008484
+909550,AAPL,2004-11-30,1.1973210573196411
+909551,AAPL,2004-12-01,1.210536003112793
+909552,AAPL,2004-12-02,1.164463996887207
+909553,AAPL,2004-12-03,1.1192859411239624
+909554,AAPL,2004-12-06,1.1746430397033691
+909555,AAPL,2004-12-07,1.1230360269546509
+909556,AAPL,2004-12-08,1.1299999952316284
+909557,AAPL,2004-12-09,1.14267897605896
+909558,AAPL,2004-12-10,1.1633930206298828
+909559,AAPL,2004-12-13,1.159106969833374
+909560,AAPL,2004-12-14,1.1658929586410522
+909561,AAPL,2004-12-15,1.165356993675232
+909562,AAPL,2004-12-16,1.1892859935760498
+909563,AAPL,2004-12-17,1.1605360507965088
+909564,AAPL,2004-12-20,1.1200000047683716
+909565,AAPL,2004-12-21,1.1373209953308103
+909566,AAPL,2004-12-22,1.1383930444717407
+909567,AAPL,2004-12-23,1.1430360078811646
+909568,AAPL,2004-12-27,1.127856969833374
+909569,AAPL,2004-12-28,1.146070957183838
+909570,AAPL,2004-12-29,1.1507140398025513
+909571,AAPL,2004-12-30,1.157142996788025
+909572,AAPL,2004-12-31,1.149999976158142
+909573,AAPL,2005-01-03,1.1301790475845337
+909574,AAPL,2005-01-04,1.141785979270935
+909575,AAPL,2005-01-05,1.151785969734192
+909576,AAPL,2005-01-06,1.1526789665222168
+909577,AAPL,2005-01-07,1.2366069555282593
+909578,AAPL,2005-01-10,1.2314289808273315
+909579,AAPL,2005-01-11,1.152856945991516
+909580,AAPL,2005-01-12,1.1689289808273315
+909581,AAPL,2005-01-13,1.2464289665222168
+909582,AAPL,2005-01-14,1.2535710334777832
+909583,AAPL,2005-01-18,1.261607050895691
+909584,AAPL,2005-01-19,1.2478569746017456
+909585,AAPL,2005-01-20,1.258213996887207
+909586,AAPL,2005-01-21,1.2587499618530271
+909587,AAPL,2005-01-24,1.26357102394104
+909588,AAPL,2005-01-25,1.286607027053833
+909589,AAPL,2005-01-26,1.2901790142059326
+909590,AAPL,2005-01-27,1.2971429824829102
+909591,AAPL,2005-01-28,1.3210710287094116
+909592,AAPL,2005-01-31,1.3732140064239502
+909593,AAPL,2005-02-01,1.3844640254974363
+909594,AAPL,2005-02-02,1.4219640493392944
+909595,AAPL,2005-02-03,1.389464020729065
+909596,AAPL,2005-02-04,1.4078569412231443
+909597,AAPL,2005-02-07,1.409643054008484
+909598,AAPL,2005-02-08,1.4446430206298828
+909599,AAPL,2005-02-09,1.4060709476470947
+909600,AAPL,2005-02-10,1.3992860317230225
+909601,AAPL,2005-02-11,1.4501789808273315
+909602,AAPL,2005-02-14,1.5112500190734863
+909603,AAPL,2005-02-15,1.5787500143051147
+909604,AAPL,2005-02-16,1.6094640493392944
+909605,AAPL,2005-02-17,1.5680359601974487
+909606,AAPL,2005-02-18,1.5501790046691897
+909607,AAPL,2005-02-22,1.523036003112793
+909608,AAPL,2005-02-23,1.575536012649536
+909609,AAPL,2005-02-24,1.5880359411239624
+909610,AAPL,2005-02-25,1.5891070365905762
+909611,AAPL,2005-02-28,1.6021430492401123
+909612,AAPL,2005-03-01,1.589285969734192
+909613,AAPL,2005-03-02,1.5757139921188354
+909614,AAPL,2005-03-03,1.4924999475479126
+909615,AAPL,2005-03-04,1.5289289951324463
+909616,AAPL,2005-03-07,1.526785969734192
+909617,AAPL,2005-03-08,1.4474999904632568
+909618,AAPL,2005-03-09,1.405357003211975
+909619,AAPL,2005-03-10,1.4225000143051147
+909620,AAPL,2005-03-11,1.4382139444351196
+909621,AAPL,2005-03-14,1.440000057220459
+909622,AAPL,2005-03-15,1.462857007980347
+909623,AAPL,2005-03-16,1.4707139730453491
+909624,AAPL,2005-03-17,1.5089290142059326
+909625,AAPL,2005-03-18,1.5342860221862793
+909626,AAPL,2005-03-21,1.5607140064239502
+909627,AAPL,2005-03-22,1.5296430587768557
+909628,AAPL,2005-03-23,1.519642949104309
+909629,AAPL,2005-03-24,1.5178569555282593
+909630,AAPL,2005-03-28,1.5189290046691897
+909631,AAPL,2005-03-29,1.4910709857940674
+909632,AAPL,2005-03-30,1.5285710096359253
+909633,AAPL,2005-03-31,1.4882140159606934
+909634,AAPL,2005-04-01,1.4603569507598877
+909635,AAPL,2005-04-04,1.4674999713897705
+909636,AAPL,2005-04-05,1.4960709810256958
+909637,AAPL,2005-04-06,1.5117859840393066
+909638,AAPL,2005-04-07,1.5557140111923218
+909639,AAPL,2005-04-08,1.5621429681777954
+909640,AAPL,2005-04-11,1.497143030166626
+909641,AAPL,2005-04-12,1.5235710144042969
+909642,AAPL,2005-04-13,1.4657139778137207
+909643,AAPL,2005-04-14,1.330713987350464
+909644,AAPL,2005-04-15,1.2625000476837158
+909645,AAPL,2005-04-18,1.272143006324768
+909646,AAPL,2005-04-19,1.3246430158615112
+909647,AAPL,2005-04-20,1.268213987350464
+909648,AAPL,2005-04-21,1.3278570175170898
+909649,AAPL,2005-04-22,1.2678569555282593
+909650,AAPL,2005-04-25,1.320713996887207
+909651,AAPL,2005-04-26,1.2925000190734863
+909652,AAPL,2005-04-27,1.2839289903640747
+909653,AAPL,2005-04-28,1.269286036491394
+909654,AAPL,2005-04-29,1.2878570556640625
+909655,AAPL,2005-05-02,1.301071047782898
+909656,AAPL,2005-05-03,1.293213963508606
+909657,AAPL,2005-05-04,1.3267860412597656
+909658,AAPL,2005-05-05,1.309999942779541
+909659,AAPL,2005-05-06,1.3300000429153442
+909660,AAPL,2005-05-09,1.3203569650650024
+909661,AAPL,2005-05-10,1.3007140159606934
+909662,AAPL,2005-05-11,1.2717859745025637
+909663,AAPL,2005-05-12,1.2189290523529053
+909664,AAPL,2005-05-13,1.241786003112793
+909665,AAPL,2005-05-16,1.269642949104309
+909666,AAPL,2005-05-17,1.2628569602966309
+909667,AAPL,2005-05-18,1.2799999713897705
+909668,AAPL,2005-05-19,1.3410710096359253
+909669,AAPL,2005-05-20,1.3410710096359253
+909670,AAPL,2005-05-23,1.4199999570846558
+909671,AAPL,2005-05-24,1.417857050895691
+909672,AAPL,2005-05-25,1.420714020729065
+909673,AAPL,2005-05-26,1.4550000429153442
+909674,AAPL,2005-05-27,1.448570966720581
+909675,AAPL,2005-05-31,1.4199999570846558
+909676,AAPL,2005-06-01,1.4392859935760498
+909677,AAPL,2005-06-02,1.4299999475479126
+909678,AAPL,2005-06-03,1.3657139539718628
+909679,AAPL,2005-06-06,1.3542859554290771
+909680,AAPL,2005-06-07,1.3049999475479126
+909681,AAPL,2005-06-08,1.3185709714889526
+909682,AAPL,2005-06-09,1.344642996788025
+909683,AAPL,2005-06-10,1.2789289951324463
+909684,AAPL,2005-06-13,1.282142996788025
+909685,AAPL,2005-06-14,1.285714030265808
+909686,AAPL,2005-06-15,1.32607102394104
+909687,AAPL,2005-06-16,1.3564289808273315
+909688,AAPL,2005-06-17,1.3682140111923218
+909689,AAPL,2005-06-20,1.3432140350341797
+909690,AAPL,2005-06-21,1.3521430492401123
+909691,AAPL,2005-06-22,1.3767859935760498
+909692,AAPL,2005-06-23,1.388929009437561
+909693,AAPL,2005-06-24,1.3485709428787231
+909694,AAPL,2005-06-27,1.3250000476837158
+909695,AAPL,2005-06-28,1.3324999809265137
+909696,AAPL,2005-06-29,1.29892897605896
+909697,AAPL,2005-06-30,1.3146430253982544
+909698,AAPL,2005-07-01,1.3035709857940674
+909699,AAPL,2005-07-05,1.3564289808273315
+909700,AAPL,2005-07-06,1.3353569507598877
+909701,AAPL,2005-07-07,1.3439290523529053
+909702,AAPL,2005-07-08,1.3660709857940674
+909703,AAPL,2005-07-11,1.3607139587402344
+909704,AAPL,2005-07-12,1.3657139539718628
+909705,AAPL,2005-07-13,1.369642972946167
+909706,AAPL,2005-07-14,1.4553569555282593
+909707,AAPL,2005-07-15,1.4839290380477903
+909708,AAPL,2005-07-18,1.481786012649536
+909709,AAPL,2005-07-19,1.5425000190734863
+909710,AAPL,2005-07-20,1.5582139492034912
+909711,AAPL,2005-07-21,1.5460710525512695
+909712,AAPL,2005-07-22,1.5714290142059326
+909713,AAPL,2005-07-25,1.5646430253982544
+909714,AAPL,2005-07-26,1.5582139492034912
+909715,AAPL,2005-07-27,1.5710710287094116
+909716,AAPL,2005-07-28,1.5642859935760498
+909717,AAPL,2005-07-29,1.5232139825820925
+909718,AAPL,2005-08-01,1.526785969734192
+909719,AAPL,2005-08-02,1.5425000190734863
+909720,AAPL,2005-08-03,1.5435709953308103
+909721,AAPL,2005-08-04,1.525357007980347
+909722,AAPL,2005-08-05,1.5353569984436035
+909723,AAPL,2005-08-08,1.5232139825820925
+909724,AAPL,2005-08-09,1.565000057220459
+909725,AAPL,2005-08-10,1.5492860078811646
+909726,AAPL,2005-08-11,1.5714290142059326
+909727,AAPL,2005-08-12,1.6464289426803589
+909728,AAPL,2005-08-15,1.7028570175170898
+909729,AAPL,2005-08-16,1.651785969734192
+909730,AAPL,2005-08-17,1.6839289665222168
+909731,AAPL,2005-08-18,1.6535710096359253
+909732,AAPL,2005-08-19,1.6367859840393066
+909733,AAPL,2005-08-22,1.6382139921188354
+909734,AAPL,2005-08-23,1.6335710287094116
+909735,AAPL,2005-08-24,1.6346429586410522
+909736,AAPL,2005-08-25,1.6449999809265137
+909737,AAPL,2005-08-26,1.6335710287094116
+909738,AAPL,2005-08-29,1.6371430158615112
+909739,AAPL,2005-08-30,1.6632139682769775
+909740,AAPL,2005-08-31,1.6746430397033691
+909741,AAPL,2005-09-01,1.6521430015563965
+909742,AAPL,2005-09-02,1.6507140398025513
+909743,AAPL,2005-09-06,1.7428569793701172
+909744,AAPL,2005-09-07,1.738571047782898
+909745,AAPL,2005-09-08,1.777856945991516
+909746,AAPL,2005-09-09,1.8324999809265137
+909747,AAPL,2005-09-12,1.8357139825820925
+909748,AAPL,2005-09-13,1.815000057220459
+909749,AAPL,2005-09-14,1.7717859745025637
+909750,AAPL,2005-09-15,1.7810709476470947
+909751,AAPL,2005-09-16,1.8289289474487305
+909752,AAPL,2005-09-19,1.8799999952316284
+909753,AAPL,2005-09-20,1.8996429443359373
+909754,AAPL,2005-09-21,1.861070990562439
+909755,AAPL,2005-09-22,1.853571057319641
+909756,AAPL,2005-09-23,1.899999976158142
+909757,AAPL,2005-09-26,1.9228570461273196
+909758,AAPL,2005-09-27,1.9085710048675537
+909759,AAPL,2005-09-28,1.8242859840393064
+909760,AAPL,2005-09-29,1.8692859411239624
+909761,AAPL,2005-09-30,1.9146430492401123
+909762,AAPL,2005-10-03,1.9442859888076784
+909763,AAPL,2005-10-04,1.9196430444717407
+909764,AAPL,2005-10-05,1.8849999904632568
+909765,AAPL,2005-10-06,1.8464289903640747
+909766,AAPL,2005-10-07,1.832142949104309
+909767,AAPL,2005-10-10,1.79892897605896
+909768,AAPL,2005-10-11,1.8424999713897705
+909769,AAPL,2005-10-12,1.7589290142059326
+909770,AAPL,2005-10-13,1.919286012649536
+909771,AAPL,2005-10-14,1.9285709857940676
+909772,AAPL,2005-10-17,1.9085710048675537
+909773,AAPL,2005-10-18,1.8646429777145384
+909774,AAPL,2005-10-19,1.9621429443359373
+909775,AAPL,2005-10-20,2.005000114440918
+909776,AAPL,2005-10-21,1.9878569841384888
+909777,AAPL,2005-10-24,2.0282139778137207
+909778,AAPL,2005-10-25,2.003571033477783
+909779,AAPL,2005-10-26,2.0367860794067383
+909780,AAPL,2005-10-27,1.978929042816162
+909781,AAPL,2005-10-28,1.9453569650650024
+909782,AAPL,2005-10-31,2.056786060333252
+909783,AAPL,2005-11-01,2.0535709857940674
+909784,AAPL,2005-11-02,2.141071081161499
+909785,AAPL,2005-11-03,2.2089290618896484
+909786,AAPL,2005-11-04,2.183928966522217
+909787,AAPL,2005-11-07,2.151071071624756
+909788,AAPL,2005-11-08,2.1392860412597656
+909789,AAPL,2005-11-09,2.1467859745025635
+909790,AAPL,2005-11-10,2.184999942779541
+909791,AAPL,2005-11-11,2.197856903076172
+909792,AAPL,2005-11-14,2.194643020629883
+909793,AAPL,2005-11-15,2.2242860794067383
+909794,AAPL,2005-11-16,2.319643020629883
+909795,AAPL,2005-11-17,2.304286003112793
+909796,AAPL,2005-11-18,2.305713891983032
+909797,AAPL,2005-11-21,2.319999933242798
+909798,AAPL,2005-11-22,2.375714063644409
+909799,AAPL,2005-11-23,2.3967859745025635
+909800,AAPL,2005-11-25,2.476428985595703
+909801,AAPL,2005-11-28,2.4878571033477783
+909802,AAPL,2005-11-29,2.432142972946167
+909803,AAPL,2005-11-30,2.42214298248291
+909804,AAPL,2005-12-01,2.557142972946167
+909805,AAPL,2005-12-02,2.5939290523529053
+909806,AAPL,2005-12-05,2.565000057220459
+909807,AAPL,2005-12-06,2.644643068313598
+909808,AAPL,2005-12-07,2.641071081161499
+909809,AAPL,2005-12-08,2.645714044570923
+909810,AAPL,2005-12-09,2.6546430587768555
+909811,AAPL,2005-12-12,2.6753571033477783
+909812,AAPL,2005-12-13,2.677856922149658
+909813,AAPL,2005-12-14,2.571785926818848
+909814,AAPL,2005-12-15,2.57785701751709
+909815,AAPL,2005-12-16,2.5396430492401123
+909816,AAPL,2005-12-19,2.549285888671875
+909817,AAPL,2005-12-20,2.575356960296631
+909818,AAPL,2005-12-21,2.625
+909819,AAPL,2005-12-22,2.643570899963379
+909820,AAPL,2005-12-23,2.619642972946167
+909821,AAPL,2005-12-27,2.651071071624756
+909822,AAPL,2005-12-28,2.627500057220459
+909823,AAPL,2005-12-29,2.551785945892334
+909824,AAPL,2005-12-30,2.567500114440918
+909825,AAPL,2006-01-03,2.669642925262451
+909826,AAPL,2006-01-04,2.677500009536743
+909827,AAPL,2006-01-05,2.6564290523529053
+909828,AAPL,2006-01-06,2.7249999046325684
+909829,AAPL,2006-01-09,2.716070890426636
+909830,AAPL,2006-01-10,2.887856960296631
+909831,AAPL,2006-01-11,2.996428966522217
+909832,AAPL,2006-01-12,3.010356903076172
+909833,AAPL,2006-01-13,3.056786060333252
+909834,AAPL,2006-01-17,3.0253570079803467
+909835,AAPL,2006-01-18,2.946070909500122
+909836,AAPL,2006-01-19,2.822856903076172
+909837,AAPL,2006-01-20,2.7174999713897705
+909838,AAPL,2006-01-23,2.7739291191101074
+909839,AAPL,2006-01-24,2.7157139778137207
+909840,AAPL,2006-01-25,2.650000095367432
+909841,AAPL,2006-01-26,2.583214044570923
+909842,AAPL,2006-01-27,2.572499990463257
+909843,AAPL,2006-01-30,2.6785709857940674
+909844,AAPL,2006-01-31,2.696785926818848
+909845,AAPL,2006-02-01,2.693571090698242
+909846,AAPL,2006-02-02,2.575000047683716
+909847,AAPL,2006-02-03,2.566071033477783
+909848,AAPL,2006-02-06,2.403570890426636
+909849,AAPL,2006-02-07,2.414285898208618
+909850,AAPL,2006-02-08,2.4574999809265137
+909851,AAPL,2006-02-09,2.319643020629883
+909852,AAPL,2006-02-10,2.4039289951324463
+909853,AAPL,2006-02-13,2.311070919036865
+909854,AAPL,2006-02-14,2.4157140254974365
+909855,AAPL,2006-02-15,2.4721429347991943
+909856,AAPL,2006-02-16,2.5203568935394287
+909857,AAPL,2006-02-17,2.510356903076172
+909858,AAPL,2006-02-21,2.4671430587768555
+909859,AAPL,2006-02-22,2.54714298248291
+909860,AAPL,2006-02-23,2.5625
+909861,AAPL,2006-02-24,2.552143096923828
+909862,AAPL,2006-02-27,2.5353569984436035
+909863,AAPL,2006-02-28,2.446070909500122
+909864,AAPL,2006-03-01,2.467856884002685
+909865,AAPL,2006-03-02,2.4860711097717285
+909866,AAPL,2006-03-03,2.4185709953308105
+909867,AAPL,2006-03-06,2.338571071624756
+909868,AAPL,2006-03-07,2.368213891983032
+909869,AAPL,2006-03-08,2.345000028610229
+909870,AAPL,2006-03-09,2.2832140922546387
+909871,AAPL,2006-03-10,2.256786108016968
+909872,AAPL,2006-03-13,2.3457140922546387
+909873,AAPL,2006-03-14,2.4042859077453613
+909874,AAPL,2006-03-15,2.365356922149658
+909875,AAPL,2006-03-16,2.296786069869995
+909876,AAPL,2006-03-17,2.309286117553711
+909877,AAPL,2006-03-20,2.2853569984436035
+909878,AAPL,2006-03-21,2.2074999809265137
+909879,AAPL,2006-03-22,2.202500104904175
+909880,AAPL,2006-03-23,2.148571014404297
+909881,AAPL,2006-03-24,2.1414289474487305
+909882,AAPL,2006-03-27,2.125356912612915
+909883,AAPL,2006-03-28,2.0967860221862797
+909884,AAPL,2006-03-29,2.2260708808898926
+909885,AAPL,2006-03-30,2.2410709857940674
+909886,AAPL,2006-03-31,2.240000009536743
+909887,AAPL,2006-04-03,2.237499952316284
+909888,AAPL,2006-04-04,2.184643030166626
+909889,AAPL,2006-04-05,2.4003570079803467
+909890,AAPL,2006-04-06,2.544286012649536
+909891,AAPL,2006-04-07,2.492500066757202
+909892,AAPL,2006-04-10,2.452500104904175
+909893,AAPL,2006-04-11,2.4282140731811523
+909894,AAPL,2006-04-12,2.382499933242798
+909895,AAPL,2006-04-13,2.373929023742676
+909896,AAPL,2006-04-17,2.314642906188965
+909897,AAPL,2006-04-18,2.365000009536743
+909898,AAPL,2006-04-19,2.3446431159973145
+909899,AAPL,2006-04-20,2.415357112884521
+909900,AAPL,2006-04-21,2.3942859172821045
+909901,AAPL,2006-04-24,2.3482139110565186
+909902,AAPL,2006-04-25,2.3632140159606934
+909903,AAPL,2006-04-26,2.433928966522217
+909904,AAPL,2006-04-27,2.4771430492401123
+909905,AAPL,2006-04-28,2.5139288902282715
+909906,AAPL,2006-05-01,2.4857139587402344
+909907,AAPL,2006-05-02,2.557857036590576
+909908,AAPL,2006-05-03,2.5407140254974365
+909909,AAPL,2006-05-04,2.540357112884521
+909910,AAPL,2006-05-05,2.567500114440918
+909911,AAPL,2006-05-08,2.567500114440918
+909912,AAPL,2006-05-09,2.5367860794067383
+909913,AAPL,2006-05-10,2.5214290618896484
+909914,AAPL,2006-05-11,2.433928966522217
+909915,AAPL,2006-05-12,2.4178569316864014
+909916,AAPL,2006-05-15,2.421071052551269
+909917,AAPL,2006-05-16,2.320713996887207
+909918,AAPL,2006-05-17,2.330713987350464
+909919,AAPL,2006-05-18,2.2564289569854736
+909920,AAPL,2006-05-19,2.303929090499878
+909921,AAPL,2006-05-22,2.26357102394104
+909922,AAPL,2006-05-23,2.255357027053833
+909923,AAPL,2006-05-24,2.2621428966522217
+909924,AAPL,2006-05-25,2.297499895095825
+909925,AAPL,2006-05-26,2.269643068313598
+909926,AAPL,2006-05-30,2.186429023742676
+909927,AAPL,2006-05-31,2.134643077850342
+909928,AAPL,2006-06-01,2.2203569412231445
+909929,AAPL,2006-06-02,2.2021429538726807
+909930,AAPL,2006-06-05,2.142857074737549
+909931,AAPL,2006-06-06,2.132857084274292
+909932,AAPL,2006-06-07,2.0914289951324463
+909933,AAPL,2006-06-08,2.1700000762939453
+909934,AAPL,2006-06-09,2.1157140731811523
+909935,AAPL,2006-06-12,2.0357139110565186
+909936,AAPL,2006-06-13,2.083214044570923
+909937,AAPL,2006-06-14,2.057499885559082
+909938,AAPL,2006-06-15,2.120713949203491
+909939,AAPL,2006-06-16,2.055713891983032
+909940,AAPL,2006-06-19,2.0428569316864014
+909941,AAPL,2006-06-20,2.052500009536743
+909942,AAPL,2006-06-21,2.066428899765014
+909943,AAPL,2006-06-22,2.127856969833374
+909944,AAPL,2006-06-23,2.1010708808898926
+909945,AAPL,2006-06-26,2.106786012649536
+909946,AAPL,2006-06-27,2.0510709285736084
+909947,AAPL,2006-06-28,2.000714063644409
+909948,AAPL,2006-06-29,2.1060709953308105
+909949,AAPL,2006-06-30,2.0453569889068604
+909950,AAPL,2006-07-03,2.069643020629883
+909951,AAPL,2006-07-05,2.0357139110565186
+909952,AAPL,2006-07-06,1.991786003112793
+909953,AAPL,2006-07-07,1.978571057319641
+909954,AAPL,2006-07-10,1.964285969734192
+909955,AAPL,2006-07-11,1.987499952316284
+909956,AAPL,2006-07-12,1.8914289474487305
+909957,AAPL,2006-07-13,1.8660709857940676
+909958,AAPL,2006-07-14,1.809643030166626
+909959,AAPL,2006-07-17,1.870357036590576
+909960,AAPL,2006-07-18,1.8892860412597656
+909961,AAPL,2006-07-19,1.932142972946167
+909962,AAPL,2006-07-20,2.1607139110565186
+909963,AAPL,2006-07-21,2.1685709953308105
+909964,AAPL,2006-07-24,2.193571090698242
+909965,AAPL,2006-07-25,2.2117860317230225
+909966,AAPL,2006-07-26,2.2810709476470947
+909967,AAPL,2006-07-27,2.2642860412597656
+909968,AAPL,2006-07-28,2.3424999713897705
+909969,AAPL,2006-07-31,2.427143096923828
+909970,AAPL,2006-08-01,2.3992860317230225
+909971,AAPL,2006-08-02,2.434286117553711
+909972,AAPL,2006-08-03,2.48535704612732
+909973,AAPL,2006-08-04,2.43928599357605
+909974,AAPL,2006-08-07,2.4003570079803467
+909975,AAPL,2006-08-08,2.313570976257324
+909976,AAPL,2006-08-09,2.271070957183838
+909977,AAPL,2006-08-10,2.288213968276977
+909978,AAPL,2006-08-11,2.273214101791382
+909979,AAPL,2006-08-14,2.2835710048675537
+909980,AAPL,2006-08-15,2.37321400642395
+909981,AAPL,2006-08-16,2.427856922149658
+909982,AAPL,2006-08-17,2.413928985595703
+909983,AAPL,2006-08-18,2.4253571033477783
+909984,AAPL,2006-08-21,2.377142906188965
+909985,AAPL,2006-08-22,2.414999961853028
+909986,AAPL,2006-08-23,2.4039289951324463
+909987,AAPL,2006-08-24,2.421786069869995
+909988,AAPL,2006-08-25,2.455357074737549
+909989,AAPL,2006-08-28,2.39214301109314
+909990,AAPL,2006-08-29,2.374285936355591
+909991,AAPL,2006-08-30,2.3914289474487305
+909992,AAPL,2006-08-31,2.4232139587402344
+909993,AAPL,2006-09-01,2.442142963409424
+909994,AAPL,2006-09-05,2.552856922149658
+909995,AAPL,2006-09-06,2.501070976257324
+909996,AAPL,2006-09-07,2.5999999046325684
+909997,AAPL,2006-09-08,2.5899999141693115
+909998,AAPL,2006-09-11,2.589286088943481
+909999,AAPL,2006-09-12,2.5939290523529053
+910000,AAPL,2006-09-13,2.650000095367432
+910001,AAPL,2006-09-14,2.6489291191101074
+910002,AAPL,2006-09-15,2.6464290618896484
+910003,AAPL,2006-09-18,2.6389288902282715
+910004,AAPL,2006-09-19,2.634643077850342
+910005,AAPL,2006-09-20,2.687856912612915
+910006,AAPL,2006-09-21,2.666070938110352
+910007,AAPL,2006-09-22,2.607142925262451
+910008,AAPL,2006-09-25,2.705357074737549
+910009,AAPL,2006-09-26,2.7717859745025635
+910010,AAPL,2006-09-27,2.728929042816162
+910011,AAPL,2006-09-28,2.750356912612915
+910012,AAPL,2006-09-29,2.749285936355591
+910013,AAPL,2006-10-02,2.6735711097717285
+910014,AAPL,2006-10-03,2.645714044570923
+910015,AAPL,2006-10-04,2.692142963409424
+910016,AAPL,2006-10-05,2.672499895095825
+910017,AAPL,2006-10-06,2.6507139205932617
+910018,AAPL,2006-10-09,2.665357112884521
+910019,AAPL,2006-10-10,2.636070966720581
+910020,AAPL,2006-10-11,2.615356922149658
+910021,AAPL,2006-10-12,2.687856912612915
+910022,AAPL,2006-10-13,2.679286003112793
+910023,AAPL,2006-10-16,2.692857027053833
+910024,AAPL,2006-10-17,2.6532139778137207
+910025,AAPL,2006-10-18,2.6617860794067383
+910026,AAPL,2006-10-19,2.821070909500122
+910027,AAPL,2006-10-20,2.8553569316864014
+910028,AAPL,2006-10-23,2.9092860221862797
+910029,AAPL,2006-10-24,2.894643068313598
+910030,AAPL,2006-10-25,2.9171431064605717
+910031,AAPL,2006-10-26,2.935357093811035
+910032,AAPL,2006-10-27,2.871786117553711
+910033,AAPL,2006-10-30,2.872143030166626
+910034,AAPL,2006-10-31,2.895714044570923
+910035,AAPL,2006-11-01,2.8271429538726807
+910036,AAPL,2006-11-02,2.820713996887207
+910037,AAPL,2006-11-03,2.796071052551269
+910038,AAPL,2006-11-06,2.8467860221862797
+910039,AAPL,2006-11-07,2.875356912612915
+910040,AAPL,2006-11-08,2.944643020629883
+910041,AAPL,2006-11-09,2.976428985595703
+910042,AAPL,2006-11-10,2.9685709476470947
+910043,AAPL,2006-11-13,3.012500047683716
+910044,AAPL,2006-11-14,3.0357139110565186
+910045,AAPL,2006-11-15,3.00178599357605
+910046,AAPL,2006-11-16,3.057499885559082
+910047,AAPL,2006-11-17,3.066071033477783
+910048,AAPL,2006-11-20,3.0882139205932617
+910049,AAPL,2006-11-21,3.164285898208618
+910050,AAPL,2006-11-22,3.2253570556640625
+910051,AAPL,2006-11-24,3.2725000381469727
+910052,AAPL,2006-11-27,3.197856903076172
+910053,AAPL,2006-11-28,3.2789289951324463
+910054,AAPL,2006-11-29,3.278570890426636
+910055,AAPL,2006-11-30,3.273571014404297
+910056,AAPL,2006-12-01,3.261429071426392
+910057,AAPL,2006-12-04,3.254286050796509
+910058,AAPL,2006-12-05,3.259643077850342
+910059,AAPL,2006-12-06,3.208214044570923
+910060,AAPL,2006-12-07,3.108571052551269
+910061,AAPL,2006-12-08,3.1521430015563965
+910062,AAPL,2006-12-11,3.169642925262451
+910063,AAPL,2006-12-12,3.0764288902282715
+910064,AAPL,2006-12-13,3.180356979370117
+910065,AAPL,2006-12-14,3.1624999046325684
+910066,AAPL,2006-12-15,3.132857084274292
+910067,AAPL,2006-12-18,3.052500009536743
+910068,AAPL,2006-12-19,3.0824999809265137
+910069,AAPL,2006-12-20,3.0271430015563965
+910070,AAPL,2006-12-21,2.960714101791382
+910071,AAPL,2006-12-22,2.93571400642395
+910072,AAPL,2006-12-26,2.9110710620880127
+910073,AAPL,2006-12-27,2.911428928375244
+910074,AAPL,2006-12-28,2.888214111328125
+910075,AAPL,2006-12-29,3.0299999713897705
+910076,AAPL,2007-01-03,2.992856979370117
+910077,AAPL,2007-01-04,3.059286117553711
+910078,AAPL,2007-01-05,3.0374999046325684
+910079,AAPL,2007-01-08,3.052500009536743
+910080,AAPL,2007-01-09,3.3060710430145264
+910081,AAPL,2007-01-10,3.464286088943481
+910082,AAPL,2007-01-11,3.421428918838501
+910083,AAPL,2007-01-12,3.379286050796509
+910084,AAPL,2007-01-16,3.467856884002685
+910085,AAPL,2007-01-17,3.391071081161499
+910086,AAPL,2007-01-18,3.1810710430145264
+910087,AAPL,2007-01-19,3.1607139110565186
+910088,AAPL,2007-01-22,3.0996429920196533
+910089,AAPL,2007-01-23,3.06071400642395
+910090,AAPL,2007-01-24,3.0964291095733643
+910091,AAPL,2007-01-25,3.080357074737549
+910092,AAPL,2007-01-26,3.049285888671875
+910093,AAPL,2007-01-29,3.069286108016968
+910094,AAPL,2007-01-30,3.055356979370117
+910095,AAPL,2007-01-31,3.061785936355591
+910096,AAPL,2007-02-01,3.0264289379119877
+910097,AAPL,2007-02-02,3.026786088943481
+910098,AAPL,2007-02-05,2.997857093811035
+910099,AAPL,2007-02-06,3.005357027053833
+910100,AAPL,2007-02-07,3.0767860412597656
+910101,AAPL,2007-02-08,3.07785701751709
+910102,AAPL,2007-02-09,2.973928928375244
+910103,AAPL,2007-02-12,3.0314290523529053
+910104,AAPL,2007-02-13,3.025000095367432
+910105,AAPL,2007-02-14,3.046428918838501
+910106,AAPL,2007-02-15,3.0432140827178955
+910107,AAPL,2007-02-16,3.0296430587768555
+910108,AAPL,2007-02-20,3.067857027053833
+910109,AAPL,2007-02-21,3.18571400642395
+910110,AAPL,2007-02-22,3.196785926818848
+910111,AAPL,2007-02-23,3.1810710430145264
+910112,AAPL,2007-02-26,3.1610710620880127
+910113,AAPL,2007-02-27,2.997499942779541
+910114,AAPL,2007-02-28,3.0217859745025635
+910115,AAPL,2007-03-01,3.109286069869995
+910116,AAPL,2007-03-02,3.0503571033477783
+910117,AAPL,2007-03-05,3.0828568935394287
+910118,AAPL,2007-03-06,3.149642944335937
+910119,AAPL,2007-03-07,3.132857084274292
+910120,AAPL,2007-03-08,3.142857074737549
+910121,AAPL,2007-03-09,3.1417860984802246
+910122,AAPL,2007-03-12,3.2096428871154785
+910123,AAPL,2007-03-13,3.1571431159973145
+910124,AAPL,2007-03-14,3.214286088943481
+910125,AAPL,2007-03-15,3.198929071426392
+910126,AAPL,2007-03-16,3.1996428966522217
+910127,AAPL,2007-03-19,3.254642963409424
+910128,AAPL,2007-03-20,3.26714301109314
+910129,AAPL,2007-03-21,3.352499961853028
+910130,AAPL,2007-03-22,3.3557140827178955
+910131,AAPL,2007-03-23,3.3399999141693115
+910132,AAPL,2007-03-26,3.4232139587402344
+910133,AAPL,2007-03-27,3.4092860221862797
+910134,AAPL,2007-03-28,3.3299999237060547
+910135,AAPL,2007-03-29,3.3482139110565186
+910136,AAPL,2007-03-30,3.318213939666748
+910137,AAPL,2007-04-02,3.3446431159973145
+910138,AAPL,2007-04-03,3.375
+910139,AAPL,2007-04-04,3.366786003112793
+910140,AAPL,2007-04-05,3.3814289569854736
+910141,AAPL,2007-04-09,3.3446431159973145
+910142,AAPL,2007-04-10,3.3660709857940674
+910143,AAPL,2007-04-11,3.306786060333252
+910144,AAPL,2007-04-12,3.2925000190734863
+910145,AAPL,2007-04-13,3.2228569984436035
+910146,AAPL,2007-04-16,3.26535701751709
+910147,AAPL,2007-04-17,3.226785898208618
+910148,AAPL,2007-04-18,3.228570938110352
+910149,AAPL,2007-04-19,3.223928928375244
+910150,AAPL,2007-04-20,3.248929023742676
+910151,AAPL,2007-04-23,3.3396430015563965
+910152,AAPL,2007-04-24,3.3299999237060547
+910153,AAPL,2007-04-25,3.405356884002685
+910154,AAPL,2007-04-26,3.5299999713897705
+910155,AAPL,2007-04-27,3.568571090698242
+910156,AAPL,2007-04-30,3.56428599357605
+910157,AAPL,2007-05-01,3.552500009536743
+910158,AAPL,2007-05-02,3.585356950759888
+910159,AAPL,2007-05-03,3.585714101791382
+910160,AAPL,2007-05-04,3.6003570556640625
+910161,AAPL,2007-05-07,3.7114291191101074
+910162,AAPL,2007-05-08,3.752142906188965
+910163,AAPL,2007-05-09,3.817142963409424
+910164,AAPL,2007-05-10,3.833570957183838
+910165,AAPL,2007-05-11,3.883570909500122
+910166,AAPL,2007-05-14,3.90571403503418
+910167,AAPL,2007-05-15,3.839999914169312
+910168,AAPL,2007-05-16,3.833570957183838
+910169,AAPL,2007-05-17,3.9085710048675537
+910170,AAPL,2007-05-18,3.929286003112793
+910171,AAPL,2007-05-21,3.999285936355591
+910172,AAPL,2007-05-22,4.054999828338623
+910173,AAPL,2007-05-23,4.03178596496582
+910174,AAPL,2007-05-24,3.953213930130005
+910175,AAPL,2007-05-25,4.057857036590576
+910176,AAPL,2007-05-29,4.083929061889648
+910177,AAPL,2007-05-30,4.241786003112793
+910178,AAPL,2007-05-31,4.328214168548584
+910179,AAPL,2007-06-01,4.228570938110352
+910180,AAPL,2007-06-04,4.333213806152344
+910181,AAPL,2007-06-05,4.381071090698242
+910182,AAPL,2007-06-06,4.415713787078857
+910183,AAPL,2007-06-07,4.431070804595947
+910184,AAPL,2007-06-08,4.446071147918701
+910185,AAPL,2007-06-11,4.292500019073486
+910186,AAPL,2007-06-12,4.299285888671875
+910187,AAPL,2007-06-13,4.1964287757873535
+910188,AAPL,2007-06-14,4.241071224212647
+910189,AAPL,2007-06-15,4.303571224212647
+910190,AAPL,2007-06-18,4.46750020980835
+910191,AAPL,2007-06-19,4.416429042816162
+910192,AAPL,2007-06-20,4.341071128845215
+910193,AAPL,2007-06-21,4.425000190734863
+910194,AAPL,2007-06-22,4.392857074737549
+910195,AAPL,2007-06-25,4.369286060333252
+910196,AAPL,2007-06-26,4.273213863372803
+910197,AAPL,2007-06-27,4.353213787078857
+910198,AAPL,2007-06-28,4.305714130401611
+910199,AAPL,2007-06-29,4.3585710525512695
+910200,AAPL,2007-07-02,4.330714225769043
+910201,AAPL,2007-07-03,4.541786193847656
+910202,AAPL,2007-07-05,4.741071224212647
+910203,AAPL,2007-07-06,4.724999904632568
+910204,AAPL,2007-07-09,4.654643058776856
+910205,AAPL,2007-07-10,4.726786136627197
+910206,AAPL,2007-07-11,4.728213787078857
+910207,AAPL,2007-07-12,4.788214206695557
+910208,AAPL,2007-07-13,4.918929100036621
+910209,AAPL,2007-07-16,4.932143211364746
+910210,AAPL,2007-07-17,4.961071014404297
+910211,AAPL,2007-07-18,4.932857036590576
+910212,AAPL,2007-07-19,5.0
+910213,AAPL,2007-07-20,5.1339287757873535
+910214,AAPL,2007-07-23,5.132143020629883
+910215,AAPL,2007-07-24,4.817500114440918
+910216,AAPL,2007-07-25,4.9021430015563965
+910217,AAPL,2007-07-26,5.214285850524902
+910218,AAPL,2007-07-27,5.137499809265137
+910219,AAPL,2007-07-30,5.051071166992188
+910220,AAPL,2007-07-31,4.705714225769043
+910221,AAPL,2007-08-01,4.8214287757873535
+910222,AAPL,2007-08-02,4.874642848968506
+910223,AAPL,2007-08-03,4.708929061889648
+910224,AAPL,2007-08-06,4.830357074737549
+910225,AAPL,2007-08-07,4.822500228881836
+910226,AAPL,2007-08-08,4.786070823669434
+910227,AAPL,2007-08-09,4.513928890228272
+910228,AAPL,2007-08-10,4.464285850524902
+910229,AAPL,2007-08-13,4.563929080963135
+910230,AAPL,2007-08-14,4.429643154144287
+910231,AAPL,2007-08-15,4.2821431159973145
+910232,AAPL,2007-08-16,4.180356979370117
+910233,AAPL,2007-08-17,4.359285831451416
+910234,AAPL,2007-08-20,4.364999771118164
+910235,AAPL,2007-08-21,4.556070804595947
+910236,AAPL,2007-08-22,4.732500076293945
+910237,AAPL,2007-08-23,4.681070804595947
+910238,AAPL,2007-08-24,4.83214282989502
+910239,AAPL,2007-08-27,4.723214149475098
+910240,AAPL,2007-08-28,4.529285907745361
+910241,AAPL,2007-08-29,4.788570880889893
+910242,AAPL,2007-08-30,4.866071224212647
+910243,AAPL,2007-08-31,4.945713996887207
+910244,AAPL,2007-09-04,5.148571014404297
+910245,AAPL,2007-09-05,4.884285926818848
+910246,AAPL,2007-09-06,4.821785926818848
+910247,AAPL,2007-09-07,4.706070899963379
+910248,AAPL,2007-09-10,4.882500171661377
+910249,AAPL,2007-09-11,4.838929176330566
+910250,AAPL,2007-09-12,4.887499809265137
+910251,AAPL,2007-09-13,4.900000095367432
+910252,AAPL,2007-09-14,4.957499980926514
+910253,AAPL,2007-09-17,4.943213939666748
+910254,AAPL,2007-09-18,5.0328569412231445
+910255,AAPL,2007-09-19,5.027500152587891
+910256,AAPL,2007-09-20,5.01107120513916
+910257,AAPL,2007-09-21,5.148213863372803
+910258,AAPL,2007-09-24,5.295713901519775
+910259,AAPL,2007-09-25,5.470714092254639
+910260,AAPL,2007-09-26,5.456070899963379
+910261,AAPL,2007-09-27,5.517857074737549
+910262,AAPL,2007-09-28,5.4810709953308105
+910263,AAPL,2007-10-01,5.583570957183838
+910264,AAPL,2007-10-02,5.658928871154785
+910265,AAPL,2007-10-03,5.639999866485596
+910266,AAPL,2007-10-04,5.579999923706055
+910267,AAPL,2007-10-05,5.76607084274292
+910268,AAPL,2007-10-08,5.996786117553711
+910269,AAPL,2007-10-09,5.994999885559082
+910270,AAPL,2007-10-10,5.956786155700684
+910271,AAPL,2007-10-11,5.793929100036621
+910272,AAPL,2007-10-12,5.973214149475098
+910273,AAPL,2007-10-15,5.963571071624756
+910274,AAPL,2007-10-16,6.056428909301758
+910275,AAPL,2007-10-17,6.169642925262451
+910276,AAPL,2007-10-18,6.1964287757873535
+910277,AAPL,2007-10-19,6.086429119110107
+910278,AAPL,2007-10-22,6.227142810821533
+910279,AAPL,2007-10-23,6.648571014404297
+910280,AAPL,2007-10-24,6.64035701751709
+910281,AAPL,2007-10-25,6.527856826782227
+910282,AAPL,2007-10-26,6.596428871154785
+910283,AAPL,2007-10-29,6.61035680770874
+910284,AAPL,2007-10-30,6.678571224212647
+910285,AAPL,2007-10-31,6.783928871154785
+910286,AAPL,2007-11-01,6.694285869598389
+910287,AAPL,2007-11-02,6.709642887115479
+910288,AAPL,2007-11-05,6.649285793304443
+910289,AAPL,2007-11-06,6.849643230438232
+910290,AAPL,2007-11-07,6.653571128845215
+910291,AAPL,2007-11-08,6.266786098480225
+910292,AAPL,2007-11-09,5.906071186065674
+910293,AAPL,2007-11-12,5.491428852081299
+910294,AAPL,2007-11-13,6.070000171661377
+910295,AAPL,2007-11-14,5.932499885559082
+910296,AAPL,2007-11-15,5.867856979370117
+910297,AAPL,2007-11-16,5.942500114440918
+910298,AAPL,2007-11-19,5.8553571701049805
+910299,AAPL,2007-11-20,6.0303568840026855
+910300,AAPL,2007-11-21,6.0164289474487305
+910301,AAPL,2007-11-23,6.126429080963135
+910302,AAPL,2007-11-26,6.162143230438232
+910303,AAPL,2007-11-27,6.243214130401611
+910304,AAPL,2007-11-28,6.436429023742676
+910305,AAPL,2007-11-29,6.581786155700684
+910306,AAPL,2007-11-30,6.507856845855713
+910307,AAPL,2007-12-03,6.387856960296631
+910308,AAPL,2007-12-04,6.421785831451416
+910309,AAPL,2007-12-05,6.625
+910310,AAPL,2007-12-06,6.783928871154785
+910311,AAPL,2007-12-07,6.939286231994629
+910312,AAPL,2007-12-10,6.936070919036865
+910313,AAPL,2007-12-11,6.7335710525512695
+910314,AAPL,2007-12-12,6.816429138183594
+910315,AAPL,2007-12-13,6.851070880889893
+910316,AAPL,2007-12-14,6.799643039703369
+910317,AAPL,2007-12-17,6.585713863372803
+910318,AAPL,2007-12-18,6.534999847412109
+910319,AAPL,2007-12-19,6.539999961853027
+910320,AAPL,2007-12-20,6.686070919036865
+910321,AAPL,2007-12-21,6.925356864929199
+910322,AAPL,2007-12-24,7.099999904632568
+910323,AAPL,2007-12-26,7.1053571701049805
+910324,AAPL,2007-12-27,7.091785907745361
+910325,AAPL,2007-12-28,7.136785984039307
+910326,AAPL,2007-12-31,7.074285984039307
+910327,AAPL,2008-01-02,6.958570957183838
+910328,AAPL,2008-01-03,6.961785793304443
+910329,AAPL,2008-01-04,6.430356979370117
+910330,AAPL,2008-01-07,6.34428596496582
+910331,AAPL,2008-01-08,6.116071224212647
+910332,AAPL,2008-01-09,6.4071431159973145
+910333,AAPL,2008-01-10,6.35785722732544
+910334,AAPL,2008-01-11,6.167500019073486
+910335,AAPL,2008-01-14,6.385000228881836
+910336,AAPL,2008-01-15,6.037143230438232
+910337,AAPL,2008-01-16,5.701428890228272
+910338,AAPL,2008-01-17,5.746070861816406
+910339,AAPL,2008-01-18,5.762856960296631
+910340,AAPL,2008-01-22,5.558570861816406
+910341,AAPL,2008-01-23,4.966785907745361
+910342,AAPL,2008-01-24,4.8428568840026855
+910343,AAPL,2008-01-25,4.643214225769043
+910344,AAPL,2008-01-28,4.643214225769043
+910345,AAPL,2008-01-29,4.697856903076172
+910346,AAPL,2008-01-30,4.720714092254639
+910347,AAPL,2008-01-31,4.834286212921143
+910348,AAPL,2008-02-01,4.776785850524902
+910349,AAPL,2008-02-04,4.701786041259766
+910350,AAPL,2008-02-05,4.619999885559082
+910351,AAPL,2008-02-06,4.357142925262451
+910352,AAPL,2008-02-07,4.329999923706055
+910353,AAPL,2008-02-08,4.481429100036621
+910354,AAPL,2008-02-11,4.623213768005371
+910355,AAPL,2008-02-12,4.459286212921143
+910356,AAPL,2008-02-13,4.621428966522217
+910357,AAPL,2008-02-14,4.552143096923828
+910358,AAPL,2008-02-15,4.451070785522461
+910359,AAPL,2008-02-19,4.363571166992188
+910360,AAPL,2008-02-20,4.42214298248291
+910361,AAPL,2008-02-21,4.340713977813721
+910362,AAPL,2008-02-22,4.2664289474487305
+910363,AAPL,2008-02-25,4.276429176330566
+910364,AAPL,2008-02-26,4.255356788635254
+910365,AAPL,2008-02-27,4.3914289474487305
+910366,AAPL,2008-02-28,4.63964319229126
+910367,AAPL,2008-02-29,4.465000152587891
+910368,AAPL,2008-03-03,4.347499847412109
+910369,AAPL,2008-03-04,4.450714111328125
+910370,AAPL,2008-03-05,4.446071147918701
+910371,AAPL,2008-03-06,4.318929195404053
+910372,AAPL,2008-03-07,4.366071224212647
+910373,AAPL,2008-03-10,4.2746429443359375
+910374,AAPL,2008-03-11,4.548213958740234
+910375,AAPL,2008-03-12,4.501070976257324
+910376,AAPL,2008-03-13,4.569285869598389
+910377,AAPL,2008-03-14,4.521786212921143
+910378,AAPL,2008-03-17,4.526071071624756
+910379,AAPL,2008-03-18,4.743570804595947
+910380,AAPL,2008-03-19,4.631071090698242
+910381,AAPL,2008-03-20,4.759643077850342
+910382,AAPL,2008-03-24,4.983213901519775
+910383,AAPL,2008-03-25,5.034999847412109
+910384,AAPL,2008-03-26,5.180714130401611
+910385,AAPL,2008-03-27,5.0089287757873535
+910386,AAPL,2008-03-28,5.107500076293945
+910387,AAPL,2008-03-31,5.125
+910388,AAPL,2008-04-01,5.340356826782227
+910389,AAPL,2008-04-02,5.267499923706055
+910390,AAPL,2008-04-03,5.414642810821533
+910391,AAPL,2008-04-04,5.467143058776856
+910392,AAPL,2008-04-07,5.567500114440918
+910393,AAPL,2008-04-08,5.458570957183838
+910394,AAPL,2008-04-09,5.408570766448975
+910395,AAPL,2008-04-10,5.51964282989502
+910396,AAPL,2008-04-11,5.255000114440918
+910397,AAPL,2008-04-14,5.277856826782227
+910398,AAPL,2008-04-15,5.299285888671875
+910399,AAPL,2008-04-16,5.489285945892334
+910400,AAPL,2008-04-17,5.517499923706055
+910401,AAPL,2008-04-18,5.751429080963135
+910402,AAPL,2008-04-21,6.005713939666748
+910403,AAPL,2008-04-22,5.721428871154785
+910404,AAPL,2008-04-23,5.817500114440918
+910405,AAPL,2008-04-24,6.033570766448975
+910406,AAPL,2008-04-25,6.06178617477417
+910407,AAPL,2008-04-28,6.151429176330566
+910408,AAPL,2008-04-29,6.251786231994629
+910409,AAPL,2008-04-30,6.212500095367432
+910410,AAPL,2008-05-01,6.428571224212647
+910411,AAPL,2008-05-02,6.4621429443359375
+910412,AAPL,2008-05-05,6.597499847412109
+910413,AAPL,2008-05-06,6.666429042816162
+910414,AAPL,2008-05-07,6.521070957183838
+910415,AAPL,2008-05-08,6.609285831451416
+910416,AAPL,2008-05-09,6.551785945892334
+910417,AAPL,2008-05-12,6.71999979019165
+910418,AAPL,2008-05-13,6.784286022186279
+910419,AAPL,2008-05-14,6.6521430015563965
+910420,AAPL,2008-05-15,6.776071071624756
+910421,AAPL,2008-05-16,6.700714111328125
+910422,AAPL,2008-05-19,6.557143211364746
+910423,AAPL,2008-05-20,6.639286041259766
+910424,AAPL,2008-05-21,6.36392879486084
+910425,AAPL,2008-05-22,6.323214054107666
+910426,AAPL,2008-05-23,6.4703569412231445
+910427,AAPL,2008-05-27,6.658214092254639
+910428,AAPL,2008-05-28,6.678928852081299
+910429,AAPL,2008-05-29,6.667500019073486
+910430,AAPL,2008-05-30,6.741071224212647
+910431,AAPL,2008-06-02,6.646429061889648
+910432,AAPL,2008-06-03,6.620357036590576
+910433,AAPL,2008-06-04,6.61392879486084
+910434,AAPL,2008-06-05,6.76535701751709
+910435,AAPL,2008-06-06,6.630000114440918
+910436,AAPL,2008-06-09,6.4860711097717285
+910437,AAPL,2008-06-10,6.630000114440918
+910438,AAPL,2008-06-11,6.457499980926514
+910439,AAPL,2008-06-12,6.187857151031494
+910440,AAPL,2008-06-13,6.156071186065674
+910441,AAPL,2008-06-16,6.315713882446289
+910442,AAPL,2008-06-17,6.479642868041992
+910443,AAPL,2008-06-18,6.3839287757873535
+910444,AAPL,2008-06-19,6.460713863372803
+910445,AAPL,2008-06-20,6.259643077850342
+910446,AAPL,2008-06-23,6.184286117553711
+910447,AAPL,2008-06-24,6.1875
+910448,AAPL,2008-06-25,6.335357189178467
+910449,AAPL,2008-06-26,6.009285926818848
+910450,AAPL,2008-06-27,6.074643135070801
+910451,AAPL,2008-06-30,5.980000019073486
+910452,AAPL,2008-07-01,6.238571166992188
+910453,AAPL,2008-07-02,6.006429195404053
+910454,AAPL,2008-07-03,6.075714111328125
+910455,AAPL,2008-07-07,6.255713939666748
+910456,AAPL,2008-07-08,6.412499904632568
+910457,AAPL,2008-07-09,6.223214149475098
+910458,AAPL,2008-07-10,6.30821418762207
+910459,AAPL,2008-07-11,6.163570880889893
+910460,AAPL,2008-07-14,6.210000038146973
+910461,AAPL,2008-07-15,6.058570861816406
+910462,AAPL,2008-07-16,6.171785831451416
+910463,AAPL,2008-07-17,6.13607120513916
+910464,AAPL,2008-07-18,5.898213863372803
+910465,AAPL,2008-07-21,5.938929080963135
+910466,AAPL,2008-07-22,5.786428928375244
+910467,AAPL,2008-07-23,5.937857151031494
+910468,AAPL,2008-07-24,5.679643154144287
+910469,AAPL,2008-07-25,5.789999961853027
+910470,AAPL,2008-07-28,5.514286041259766
+910471,AAPL,2008-07-29,5.610000133514404
+910472,AAPL,2008-07-30,5.710000038146973
+910473,AAPL,2008-07-31,5.676785945892334
+910474,AAPL,2008-08-01,5.59499979019165
+910475,AAPL,2008-08-04,5.472499847412109
+910476,AAPL,2008-08-05,5.737143039703369
+910477,AAPL,2008-08-06,5.86392879486084
+910478,AAPL,2008-08-07,5.841785907745361
+910479,AAPL,2008-08-08,6.055356979370117
+910480,AAPL,2008-08-11,6.19857120513916
+910481,AAPL,2008-08-12,6.31178617477417
+910482,AAPL,2008-08-13,6.403571128845215
+910483,AAPL,2008-08-14,6.404285907745361
+910484,AAPL,2008-08-15,6.276429176330566
+910485,AAPL,2008-08-18,6.263928890228272
+910486,AAPL,2008-08-19,6.197500228881836
+910487,AAPL,2008-08-20,6.28000020980835
+910488,AAPL,2008-08-21,6.224643230438232
+910489,AAPL,2008-08-22,6.313929080963135
+910490,AAPL,2008-08-25,6.162499904632568
+910491,AAPL,2008-08-26,6.201428890228272
+910492,AAPL,2008-08-27,6.238214015960693
+910493,AAPL,2008-08-28,6.204999923706055
+910494,AAPL,2008-08-29,6.054643154144287
+910495,AAPL,2008-09-02,5.935357093811035
+910496,AAPL,2008-09-03,5.962856769561768
+910497,AAPL,2008-09-04,5.757856845855713
+910498,AAPL,2008-09-05,5.720714092254639
+910499,AAPL,2008-09-08,5.639999866485596
+910500,AAPL,2008-09-09,5.417142868041992
+910501,AAPL,2008-09-10,5.414642810821533
+910502,AAPL,2008-09-11,5.451786041259766
+910503,AAPL,2008-09-12,5.319285869598389
+910504,AAPL,2008-09-15,5.012856960296631
+910505,AAPL,2008-09-16,4.99571418762207
+910506,AAPL,2008-09-17,4.565357208251953
+910507,AAPL,2008-09-18,4.788928985595703
+910508,AAPL,2008-09-19,5.03249979019165
+910509,AAPL,2008-09-22,4.680356979370117
+910510,AAPL,2008-09-23,4.53000020980835
+910511,AAPL,2008-09-24,4.596786022186279
+910512,AAPL,2008-09-25,4.711785793304443
+910513,AAPL,2008-09-26,4.579999923706055
+910514,AAPL,2008-09-29,3.759285926818848
+910515,AAPL,2008-09-30,4.059286117553711
+910516,AAPL,2008-10-01,3.8971428871154794
+910517,AAPL,2008-10-02,3.575000047683716
+910518,AAPL,2008-10-03,3.4667859077453613
+910519,AAPL,2008-10-06,3.505000114440918
+910520,AAPL,2008-10-07,3.184286117553711
+910521,AAPL,2008-10-08,3.2067859172821045
+910522,AAPL,2008-10-09,3.169286012649536
+910523,AAPL,2008-10-10,3.457143068313598
+910524,AAPL,2008-10-13,3.937856912612915
+910525,AAPL,2008-10-14,3.717143058776856
+910526,AAPL,2008-10-15,3.49821400642395
+910527,AAPL,2008-10-16,3.638928890228272
+910528,AAPL,2008-10-17,3.478570938110352
+910529,AAPL,2008-10-20,3.515713930130005
+910530,AAPL,2008-10-21,3.2674999237060547
+910531,AAPL,2008-10-22,3.4596428871154785
+910532,AAPL,2008-10-23,3.508213996887207
+910533,AAPL,2008-10-24,3.442142963409424
+910534,AAPL,2008-10-27,3.288928985595703
+910535,AAPL,2008-10-28,3.568213939666748
+910536,AAPL,2008-10-29,3.733928918838501
+910537,AAPL,2008-10-30,3.9657139778137207
+910538,AAPL,2008-10-31,3.8424999713897705
+910539,AAPL,2008-11-03,3.819999933242798
+910540,AAPL,2008-11-04,3.9639289379119873
+910541,AAPL,2008-11-05,3.68928599357605
+910542,AAPL,2008-11-06,3.539285898208618
+910543,AAPL,2008-11-07,3.508570909500122
+910544,AAPL,2008-11-10,3.424285888671875
+910545,AAPL,2008-11-11,3.384643077850342
+910546,AAPL,2008-11-12,3.2185709476470947
+910547,AAPL,2008-11-13,3.444286108016968
+910548,AAPL,2008-11-14,3.2228569984436035
+910549,AAPL,2008-11-17,3.147856950759888
+910550,AAPL,2008-11-18,3.211071014404297
+910551,AAPL,2008-11-19,3.0817859172821045
+910552,AAPL,2008-11-20,2.874643087387085
+910553,AAPL,2008-11-21,2.949285984039306
+910554,AAPL,2008-11-24,3.319643020629883
+910555,AAPL,2008-11-25,3.242856979370117
+910556,AAPL,2008-11-26,3.392857074737549
+910557,AAPL,2008-11-28,3.309643030166626
+910558,AAPL,2008-12-01,3.1760709285736084
+910559,AAPL,2008-12-02,3.302500009536743
+910560,AAPL,2008-12-03,3.424999952316284
+910561,AAPL,2008-12-04,3.2646429538726807
+910562,AAPL,2008-12-05,3.357142925262451
+910563,AAPL,2008-12-08,3.561429023742676
+910564,AAPL,2008-12-09,3.573570966720581
+910565,AAPL,2008-12-10,3.507499933242798
+910566,AAPL,2008-12-11,3.392857074737549
+910567,AAPL,2008-12-12,3.509643077850342
+910568,AAPL,2008-12-15,3.3839290142059326
+910569,AAPL,2008-12-16,3.4082140922546387
+910570,AAPL,2008-12-17,3.184286117553711
+910571,AAPL,2008-12-18,3.1939289569854736
+910572,AAPL,2008-12-19,3.214286088943481
+910573,AAPL,2008-12-22,3.062143087387085
+910574,AAPL,2008-12-23,3.0850000381469727
+910575,AAPL,2008-12-24,3.0371429920196533
+910576,AAPL,2008-12-26,3.064642906188965
+910577,AAPL,2008-12-29,3.09321403503418
+910578,AAPL,2008-12-30,3.0817859172821045
+910579,AAPL,2008-12-31,3.0482139587402344
+910580,AAPL,2009-01-02,3.2410709857940674
+910581,AAPL,2009-01-05,3.377856969833374
+910582,AAPL,2009-01-06,3.322143077850342
+910583,AAPL,2009-01-07,3.250356912612915
+910584,AAPL,2009-01-08,3.31071400642395
+910585,AAPL,2009-01-09,3.234999895095825
+910586,AAPL,2009-01-12,3.166429042816162
+910587,AAPL,2009-01-13,3.132499933242798
+910588,AAPL,2009-01-14,3.047499895095825
+910589,AAPL,2009-01-15,2.977857112884521
+910590,AAPL,2009-01-16,2.940356969833374
+910591,AAPL,2009-01-20,2.7928569316864014
+910592,AAPL,2009-01-21,2.958214044570923
+910593,AAPL,2009-01-22,3.15571403503418
+910594,AAPL,2009-01-23,3.15571403503418
+910595,AAPL,2009-01-26,3.2014288902282715
+910596,AAPL,2009-01-27,3.240356922149658
+910597,AAPL,2009-01-28,3.364285945892334
+910598,AAPL,2009-01-29,3.3214290142059326
+910599,AAPL,2009-01-30,3.2189290523529053
+910600,AAPL,2009-02-02,3.268213987350464
+910601,AAPL,2009-02-03,3.320713996887207
+910602,AAPL,2009-02-04,3.341070890426636
+910603,AAPL,2009-02-05,3.444999933242798
+910604,AAPL,2009-02-06,3.561429023742676
+910605,AAPL,2009-02-09,3.6610710620880127
+910606,AAPL,2009-02-10,3.493928909301758
+910607,AAPL,2009-02-11,3.4578568935394287
+910608,AAPL,2009-02-12,3.5453569889068604
+910609,AAPL,2009-02-13,3.541429042816162
+910610,AAPL,2009-02-17,3.376070976257324
+910611,AAPL,2009-02-18,3.370357036590576
+910612,AAPL,2009-02-19,3.237143039703369
+910613,AAPL,2009-02-20,3.257143020629883
+910614,AAPL,2009-02-23,3.1053569316864014
+910615,AAPL,2009-02-24,3.2232139110565186
+910616,AAPL,2009-02-25,3.255713939666748
+910617,AAPL,2009-02-26,3.185357093811035
+910618,AAPL,2009-02-27,3.189642906188965
+910619,AAPL,2009-03-02,3.140713930130005
+910620,AAPL,2009-03-03,3.1560709476470947
+910621,AAPL,2009-03-04,3.256071090698242
+910622,AAPL,2009-03-05,3.17285704612732
+910623,AAPL,2009-03-06,3.046428918838501
+910624,AAPL,2009-03-09,2.96821403503418
+910625,AAPL,2009-03-10,3.165357112884521
+910626,AAPL,2009-03-11,3.309999942779541
+910627,AAPL,2009-03-12,3.441071033477783
+910628,AAPL,2009-03-13,3.4260709285736084
+910629,AAPL,2009-03-16,3.4078569412231445
+910630,AAPL,2009-03-17,3.559286117553711
+910631,AAPL,2009-03-18,3.625714063644409
+910632,AAPL,2009-03-19,3.629286050796509
+910633,AAPL,2009-03-20,3.628213882446289
+910634,AAPL,2009-03-23,3.8450000286102295
+910635,AAPL,2009-03-24,3.8035709857940674
+910636,AAPL,2009-03-25,3.803214073181152
+910637,AAPL,2009-03-26,3.92392897605896
+910638,AAPL,2009-03-27,3.816071033477783
+910639,AAPL,2009-03-30,3.731786012649536
+910640,AAPL,2009-03-31,3.754286050796509
+910641,AAPL,2009-04-01,3.881786108016968
+910642,AAPL,2009-04-02,4.025356769561768
+910643,AAPL,2009-04-03,4.142499923706055
+910644,AAPL,2009-04-06,4.2303571701049805
+910645,AAPL,2009-04-07,4.107142925262451
+910646,AAPL,2009-04-08,4.154285907745361
+910647,AAPL,2009-04-09,4.270357131958008
+910648,AAPL,2009-04-13,4.2935709953308105
+910649,AAPL,2009-04-14,4.225357055664063
+910650,AAPL,2009-04-15,4.201428890228272
+910651,AAPL,2009-04-16,4.337500095367432
+910652,AAPL,2009-04-17,4.4078569412231445
+910653,AAPL,2009-04-20,4.303571224212647
+910654,AAPL,2009-04-21,4.348570823669434
+910655,AAPL,2009-04-22,4.3396430015563965
+910656,AAPL,2009-04-23,4.478570938110352
+910657,AAPL,2009-04-24,4.425000190734863
+910658,AAPL,2009-04-27,4.4546427726745605
+910659,AAPL,2009-04-28,4.425000190734863
+910660,AAPL,2009-04-29,4.46928596496582
+910661,AAPL,2009-04-30,4.493928909301758
+910662,AAPL,2009-05-01,4.544285774230957
+910663,AAPL,2009-05-04,4.716785907745361
+910664,AAPL,2009-05-05,4.739643096923828
+910665,AAPL,2009-05-06,4.732142925262451
+910666,AAPL,2009-05-07,4.609285831451416
+910667,AAPL,2009-05-08,4.61392879486084
+910668,AAPL,2009-05-11,4.627500057220459
+910669,AAPL,2009-05-12,4.443571090698242
+910670,AAPL,2009-05-13,4.267499923706055
+910671,AAPL,2009-05-14,4.39107084274292
+910672,AAPL,2009-05-15,4.372142791748047
+910673,AAPL,2009-05-18,4.523213863372803
+910674,AAPL,2009-05-19,4.551785945892334
+910675,AAPL,2009-05-20,4.495357036590576
+910676,AAPL,2009-05-21,4.434999942779541
+910677,AAPL,2009-05-22,4.375
+910678,AAPL,2009-05-26,4.670713901519775
+910679,AAPL,2009-05-27,4.751786231994629
+910680,AAPL,2009-05-28,4.8239288330078125
+910681,AAPL,2009-05-29,4.850357055664063
+910682,AAPL,2009-06-01,4.976786136627197
+910683,AAPL,2009-06-02,4.981785774230957
+910684,AAPL,2009-06-03,5.033928871154785
+910685,AAPL,2009-06-04,5.133571147918701
+910686,AAPL,2009-06-05,5.166786193847656
+910687,AAPL,2009-06-08,5.137499809265137
+910688,AAPL,2009-06-09,5.097143173217773
+910689,AAPL,2009-06-10,5.0089287757873535
+910690,AAPL,2009-06-11,4.998213768005371
+910691,AAPL,2009-06-12,4.891786098480225
+910692,AAPL,2009-06-15,4.86035680770874
+910693,AAPL,2009-06-16,4.869643211364746
+910694,AAPL,2009-06-17,4.842143058776856
+910695,AAPL,2009-06-18,4.8528571128845215
+910696,AAPL,2009-06-19,4.981429100036621
+910697,AAPL,2009-06-22,4.906071186065674
+910698,AAPL,2009-06-23,4.786070823669434
+910699,AAPL,2009-06-24,4.864999771118164
+910700,AAPL,2009-06-25,4.994999885559082
+910701,AAPL,2009-06-26,5.0871429443359375
+910702,AAPL,2009-06-29,5.070356845855713
+910703,AAPL,2009-06-30,5.086785793304443
+910704,AAPL,2009-07-01,5.101070880889893
+910705,AAPL,2009-07-02,5.00071382522583
+910706,AAPL,2009-07-06,4.950356960296631
+910707,AAPL,2009-07-07,4.835713863372803
+910708,AAPL,2009-07-08,4.900713920593262
+910709,AAPL,2009-07-09,4.869999885559082
+910710,AAPL,2009-07-10,4.947143077850342
+910711,AAPL,2009-07-13,5.083570957183838
+910712,AAPL,2009-07-14,5.081070899963379
+910713,AAPL,2009-07-15,5.24571418762207
+910714,AAPL,2009-07-16,5.268570899963379
+910715,AAPL,2009-07-17,5.419642925262451
+910716,AAPL,2009-07-20,5.461071014404297
+910717,AAPL,2009-07-21,5.411070823669434
+910718,AAPL,2009-07-22,5.597856998443604
+910719,AAPL,2009-07-23,5.6364288330078125
+910720,AAPL,2009-07-24,5.713929176330566
+910721,AAPL,2009-07-27,5.7178568840026855
+910722,AAPL,2009-07-28,5.714285850524902
+910723,AAPL,2009-07-29,5.715356826782227
+910724,AAPL,2009-07-30,5.813929080963135
+910725,AAPL,2009-07-31,5.835357189178467
+910726,AAPL,2009-08-03,5.943929195404053
+910727,AAPL,2009-08-04,5.912499904632568
+910728,AAPL,2009-08-05,5.896786212921143
+910729,AAPL,2009-08-06,5.853929042816162
+910730,AAPL,2009-08-07,5.911070823669434
+910731,AAPL,2009-08-10,5.882856845855713
+910732,AAPL,2009-08-11,5.815357208251953
+910733,AAPL,2009-08-12,5.903929233551025
+910734,AAPL,2009-08-13,6.014999866485596
+910735,AAPL,2009-08-14,5.9564290046691895
+910736,AAPL,2009-08-17,5.699643135070801
+910737,AAPL,2009-08-18,5.857142925262451
+910738,AAPL,2009-08-19,5.878571033477783
+910739,AAPL,2009-08-20,5.940357208251953
+910740,AAPL,2009-08-21,6.0435709953308105
+910741,AAPL,2009-08-24,6.037857055664063
+910742,AAPL,2009-08-25,6.050000190734863
+910743,AAPL,2009-08-26,5.978929042816162
+910744,AAPL,2009-08-27,6.051785945892334
+910745,AAPL,2009-08-28,6.073214054107666
+910746,AAPL,2009-08-31,6.007500171661377
+910747,AAPL,2009-09-01,5.903571128845215
+910748,AAPL,2009-09-02,5.899285793304443
+910749,AAPL,2009-09-03,5.948214054107666
+910750,AAPL,2009-09-04,6.082499980926514
+910751,AAPL,2009-09-08,6.176071166992188
+910752,AAPL,2009-09-09,6.112143039703369
+910753,AAPL,2009-09-10,6.162857055664063
+910754,AAPL,2009-09-11,6.148571014404297
+910755,AAPL,2009-09-14,6.204286098480225
+910756,AAPL,2009-09-15,6.255713939666748
+910757,AAPL,2009-09-16,6.495357036590576
+910758,AAPL,2009-09-17,6.591071128845215
+910759,AAPL,2009-09-18,6.60785722732544
+910760,AAPL,2009-09-21,6.572143077850342
+910761,AAPL,2009-09-22,6.588571071624756
+910762,AAPL,2009-09-23,6.625
+910763,AAPL,2009-09-24,6.565000057220459
+910764,AAPL,2009-09-25,6.513214111328125
+910765,AAPL,2009-09-28,6.648213863372803
+910766,AAPL,2009-09-29,6.62071418762207
+910767,AAPL,2009-09-30,6.619643211364746
+910768,AAPL,2009-10-01,6.459286212921143
+910769,AAPL,2009-10-02,6.603570938110352
+910770,AAPL,2009-10-05,6.643570899963379
+910771,AAPL,2009-10-06,6.786070823669434
+910772,AAPL,2009-10-07,6.794642925262451
+910773,AAPL,2009-10-08,6.759643077850342
+910774,AAPL,2009-10-09,6.802499771118164
+910775,AAPL,2009-10-12,6.814642906188965
+910776,AAPL,2009-10-13,6.786428928375244
+910777,AAPL,2009-10-14,6.831786155700684
+910778,AAPL,2009-10-15,6.805714130401611
+910779,AAPL,2009-10-16,6.716071128845215
+910780,AAPL,2009-10-19,6.78071403503418
+910781,AAPL,2009-10-20,7.098570823669434
+910782,AAPL,2009-10-21,7.318571090698242
+910783,AAPL,2009-10-22,7.32857084274292
+910784,AAPL,2009-10-23,7.283570766448975
+910785,AAPL,2009-10-26,7.231429100036621
+910786,AAPL,2009-10-27,7.048929214477539
+910787,AAPL,2009-10-28,6.871428966522217
+910788,AAPL,2009-10-29,7.012499809265137
+910789,AAPL,2009-10-30,6.732142925262451
+910790,AAPL,2009-11-02,6.76107120513916
+910791,AAPL,2009-11-03,6.741071224212647
+910792,AAPL,2009-11-04,6.814642906188965
+910793,AAPL,2009-11-05,6.929643154144287
+910794,AAPL,2009-11-06,6.940713882446289
+910795,AAPL,2009-11-09,7.195000171661377
+910796,AAPL,2009-11-10,7.24928617477417
+910797,AAPL,2009-11-11,7.2589287757873535
+910798,AAPL,2009-11-12,7.213929176330566
+910799,AAPL,2009-11-13,7.301785945892334
+910800,AAPL,2009-11-16,7.379642963409424
+910801,AAPL,2009-11-17,7.392857074737549
+910802,AAPL,2009-11-18,7.355713844299316
+910803,AAPL,2009-11-19,7.161070823669434
+910804,AAPL,2009-11-20,7.139999866485596
+910805,AAPL,2009-11-23,7.3528571128845215
+910806,AAPL,2009-11-24,7.30142879486084
+910807,AAPL,2009-11-25,7.292500019073486
+910808,AAPL,2009-11-27,7.163928985595703
+910809,AAPL,2009-11-30,7.13964319229126
+910810,AAPL,2009-12-01,7.034643173217773
+910811,AAPL,2009-12-02,7.008213996887207
+910812,AAPL,2009-12-03,7.0171427726745605
+910813,AAPL,2009-12-04,6.904285907745361
+910814,AAPL,2009-12-07,6.748213768005371
+910815,AAPL,2009-12-08,6.781071186065674
+910816,AAPL,2009-12-09,7.064286231994629
+910817,AAPL,2009-12-10,7.01535701751709
+910818,AAPL,2009-12-11,6.952499866485596
+910819,AAPL,2009-12-14,7.034999847412109
+910820,AAPL,2009-12-15,6.934642791748047
+910821,AAPL,2009-12-16,6.965356826782227
+910822,AAPL,2009-12-17,6.852142810821533
+910823,AAPL,2009-12-18,6.979642868041992
+910824,AAPL,2009-12-21,7.0796427726745605
+910825,AAPL,2009-12-22,7.15571403503418
+910826,AAPL,2009-12-23,7.217856884002685
+910827,AAPL,2009-12-24,7.465713977813721
+910828,AAPL,2009-12-28,7.557499885559082
+910829,AAPL,2009-12-29,7.467856884002685
+910830,AAPL,2009-12-30,7.558570861816406
+910831,AAPL,2009-12-31,7.526071071624756
+910832,AAPL,2010-01-04,7.643214225769043
+910833,AAPL,2010-01-05,7.656428813934326
+910834,AAPL,2010-01-06,7.534643173217773
+910835,AAPL,2010-01-07,7.520713806152344
+910836,AAPL,2010-01-08,7.570713996887207
+910837,AAPL,2010-01-11,7.503929138183594
+910838,AAPL,2010-01-12,7.41857099533081
+910839,AAPL,2010-01-13,7.523213863372803
+910840,AAPL,2010-01-14,7.479642868041992
+910841,AAPL,2010-01-15,7.354642868041992
+910842,AAPL,2010-01-19,7.679999828338623
+910843,AAPL,2010-01-20,7.56178617477417
+910844,AAPL,2010-01-21,7.431070804595947
+910845,AAPL,2010-01-22,7.0625
+910846,AAPL,2010-01-25,7.252500057220459
+910847,AAPL,2010-01-26,7.355000019073486
+910848,AAPL,2010-01-27,7.424285888671875
+910849,AAPL,2010-01-28,7.117499828338623
+910850,AAPL,2010-01-29,6.859285831451416
+910851,AAPL,2010-02-01,6.9546427726745605
+910852,AAPL,2010-02-02,6.994999885559082
+910853,AAPL,2010-02-03,7.115356922149658
+910854,AAPL,2010-02-04,6.85892915725708
+910855,AAPL,2010-02-05,6.980713844299316
+910856,AAPL,2010-02-08,6.932857036590576
+910857,AAPL,2010-02-09,7.006785869598389
+910858,AAPL,2010-02-10,6.968571186065674
+910859,AAPL,2010-02-11,7.0953569412231445
+910860,AAPL,2010-02-12,7.156428813934326
+910861,AAPL,2010-02-16,7.264286041259766
+910862,AAPL,2010-02-17,7.23392915725708
+910863,AAPL,2010-02-18,7.247499942779541
+910864,AAPL,2010-02-19,7.202499866485596
+910865,AAPL,2010-02-22,7.1578569412231445
+910866,AAPL,2010-02-23,7.037857055664063
+910867,AAPL,2010-02-24,7.166429042816162
+910868,AAPL,2010-02-25,7.214285850524902
+910869,AAPL,2010-02-26,7.307857036590576
+910870,AAPL,2010-03-01,7.463929176330566
+910871,AAPL,2010-03-02,7.458929061889648
+910872,AAPL,2010-03-03,7.476070880889893
+910873,AAPL,2010-03-04,7.525356769561768
+910874,AAPL,2010-03-05,7.819643020629883
+910875,AAPL,2010-03-08,7.824285984039307
+910876,AAPL,2010-03-09,7.965000152587891
+910877,AAPL,2010-03-10,8.029999732971191
+910878,AAPL,2010-03-11,8.053570747375488
+910879,AAPL,2010-03-12,8.092857360839844
+910880,AAPL,2010-03-15,7.994286060333252
+910881,AAPL,2010-03-16,8.016071319580078
+910882,AAPL,2010-03-17,8.00428581237793
+910883,AAPL,2010-03-18,8.023214340209961
+910884,AAPL,2010-03-19,7.9375
+910885,AAPL,2010-03-22,8.026785850524902
+910886,AAPL,2010-03-23,8.15571403503418
+910887,AAPL,2010-03-24,8.19178581237793
+910888,AAPL,2010-03-25,8.094642639160156
+910889,AAPL,2010-03-26,8.246429443359375
+910890,AAPL,2010-03-29,8.299642562866211
+910891,AAPL,2010-03-30,8.423213958740234
+910892,AAPL,2010-03-31,8.39285659790039
+910893,AAPL,2010-04-01,8.427499771118164
+910894,AAPL,2010-04-05,8.517499923706055
+910895,AAPL,2010-04-06,8.555000305175781
+910896,AAPL,2010-04-07,8.592857360839844
+910897,AAPL,2010-04-08,8.569643020629883
+910898,AAPL,2010-04-09,8.635356903076172
+910899,AAPL,2010-04-12,8.653214454650879
+910900,AAPL,2010-04-13,8.65821361541748
+910901,AAPL,2010-04-14,8.774642944335938
+910902,AAPL,2010-04-15,8.890000343322754
+910903,AAPL,2010-04-16,8.835714340209961
+910904,AAPL,2010-04-19,8.823928833007812
+910905,AAPL,2010-04-20,8.735357284545898
+910906,AAPL,2010-04-21,9.257857322692873
+910907,AAPL,2010-04-22,9.516785621643066
+910908,AAPL,2010-04-23,9.672499656677246
+910909,AAPL,2010-04-26,9.625
+910910,AAPL,2010-04-27,9.35857105255127
+910911,AAPL,2010-04-28,9.342857360839844
+910912,AAPL,2010-04-29,9.59428596496582
+910913,AAPL,2010-04-30,9.3246431350708
+910914,AAPL,2010-05-03,9.512499809265137
+910915,AAPL,2010-05-04,9.238571166992188
+910916,AAPL,2010-05-05,9.142499923706056
+910917,AAPL,2010-05-06,8.79464340209961
+910918,AAPL,2010-05-07,8.42357063293457
+910919,AAPL,2010-05-10,9.071070671081545
+910920,AAPL,2010-05-11,9.161429405212402
+910921,AAPL,2010-05-12,9.360357284545898
+910922,AAPL,2010-05-13,9.227143287658691
+910923,AAPL,2010-05-14,9.0649995803833
+910924,AAPL,2010-05-17,9.079285621643066
+910925,AAPL,2010-05-18,9.012857437133787
+910926,AAPL,2010-05-19,8.869285583496094
+910927,AAPL,2010-05-20,8.491429328918457
+910928,AAPL,2010-05-21,8.65428638458252
+910929,AAPL,2010-05-24,8.812856674194336
+910930,AAPL,2010-05-25,8.757857322692871
+910931,AAPL,2010-05-26,8.71821403503418
+910932,AAPL,2010-05-27,9.048213958740234
+910933,AAPL,2010-05-28,9.174285888671877
+910934,AAPL,2010-06-01,9.315357208251951
+910935,AAPL,2010-06-02,9.426786422729492
+910936,AAPL,2010-06-03,9.397143363952637
+910937,AAPL,2010-06-04,9.14142894744873
+910938,AAPL,2010-06-07,8.962142944335938
+910939,AAPL,2010-06-08,8.904643058776855
+910940,AAPL,2010-06-09,8.685713768005371
+910941,AAPL,2010-06-10,8.946785926818848
+910942,AAPL,2010-06-11,9.053929328918455
+910943,AAPL,2010-06-14,9.081428527832031
+910944,AAPL,2010-06-15,9.274642944335938
+910945,AAPL,2010-06-16,9.54464340209961
+910946,AAPL,2010-06-17,9.709643363952637
+910947,AAPL,2010-06-18,9.788213729858398
+910948,AAPL,2010-06-21,9.64892864227295
+910949,AAPL,2010-06-22,9.780357360839844
+910950,AAPL,2010-06-23,9.677499771118164
+910951,AAPL,2010-06-24,9.60714340209961
+910952,AAPL,2010-06-25,9.524999618530272
+910953,AAPL,2010-06-28,9.58214282989502
+910954,AAPL,2010-06-29,9.14892864227295
+910955,AAPL,2010-06-30,8.983214378356934
+910956,AAPL,2010-07-01,8.874285697937012
+910957,AAPL,2010-07-02,8.819286346435547
+910958,AAPL,2010-07-06,8.879643440246582
+910959,AAPL,2010-07-07,9.238213539123535
+910960,AAPL,2010-07-08,9.217499732971191
+910961,AAPL,2010-07-09,9.272143363952637
+910962,AAPL,2010-07-12,9.188928604125977
+910963,AAPL,2010-07-13,8.992856979370117
+910964,AAPL,2010-07-14,9.026070594787598
+910965,AAPL,2010-07-15,8.98035717010498
+910966,AAPL,2010-07-16,8.925000190734863
+910967,AAPL,2010-07-19,8.770713806152344
+910968,AAPL,2010-07-20,8.996070861816406
+910969,AAPL,2010-07-21,9.079999923706056
+910970,AAPL,2010-07-22,9.250714302062988
+910971,AAPL,2010-07-23,9.283571243286133
+910972,AAPL,2010-07-26,9.260000228881836
+910973,AAPL,2010-07-27,9.431428909301758
+910974,AAPL,2010-07-28,9.31999969482422
+910975,AAPL,2010-07-29,9.21821403503418
+910976,AAPL,2010-07-30,9.1875
+910977,AAPL,2010-08-02,9.35178565979004
+910978,AAPL,2010-08-03,9.354642868041992
+910979,AAPL,2010-08-04,9.39214324951172
+910980,AAPL,2010-08-05,9.346428871154783
+910981,AAPL,2010-08-06,9.288928985595703
+910982,AAPL,2010-08-09,9.348214149475098
+910983,AAPL,2010-08-10,9.264642715454102
+910984,AAPL,2010-08-11,8.935357093811035
+910985,AAPL,2010-08-12,8.992500305175781
+910986,AAPL,2010-08-13,8.896429061889648
+910987,AAPL,2010-08-16,8.84428596496582
+910988,AAPL,2010-08-17,8.998929023742676
+910989,AAPL,2010-08-18,9.038213729858398
+910990,AAPL,2010-08-19,8.924285888671875
+910991,AAPL,2010-08-20,8.915714263916016
+910992,AAPL,2010-08-23,8.778571128845215
+910993,AAPL,2010-08-24,8.568928718566895
+910994,AAPL,2010-08-25,8.674642562866211
+910995,AAPL,2010-08-26,8.581428527832031
+910996,AAPL,2010-08-27,8.62928581237793
+910997,AAPL,2010-08-30,8.660714149475098
+910998,AAPL,2010-08-31,8.682143211364746
+910999,AAPL,2010-09-01,8.940357208251953
+911000,AAPL,2010-09-02,9.006071090698242
+911001,AAPL,2010-09-03,9.241786003112791
+911002,AAPL,2010-09-07,9.207500457763672
+911003,AAPL,2010-09-08,9.390000343322754
+911004,AAPL,2010-09-09,9.395357131958008
+911005,AAPL,2010-09-10,9.407500267028809
+911006,AAPL,2010-09-13,9.537142753601074
+911007,AAPL,2010-09-14,9.57357120513916
+911008,AAPL,2010-09-15,9.650713920593262
+911009,AAPL,2010-09-16,9.8774995803833
+911010,AAPL,2010-09-17,9.834643363952637
+911011,AAPL,2010-09-20,10.115357398986816
+911012,AAPL,2010-09-21,10.134642601013184
+911013,AAPL,2010-09-22,10.276785850524902
+911014,AAPL,2010-09-23,10.318571090698242
+911015,AAPL,2010-09-24,10.4399995803833
+911016,AAPL,2010-09-27,10.398571014404297
+911017,AAPL,2010-09-28,10.244999885559082
+911018,AAPL,2010-09-29,10.263214111328123
+911019,AAPL,2010-09-30,10.133929252624512
+911020,AAPL,2010-10-01,10.09000015258789
+911021,AAPL,2010-10-04,9.95142936706543
+911022,AAPL,2010-10-05,10.319286346435549
+911023,AAPL,2010-10-06,10.328213691711426
+911024,AAPL,2010-10-07,10.329285621643066
+911025,AAPL,2010-10-08,10.5024995803833
+911026,AAPL,2010-10-11,10.54857063293457
+911027,AAPL,2010-10-12,10.662142753601074
+911028,AAPL,2010-10-13,10.71928596496582
+911029,AAPL,2010-10-14,10.796786308288574
+911030,AAPL,2010-10-15,11.240714073181152
+911031,AAPL,2010-10-18,11.35714340209961
+911032,AAPL,2010-10-19,11.053214073181152
+911033,AAPL,2010-10-20,11.090356826782228
+911034,AAPL,2010-10-21,11.054286003112791
+911035,AAPL,2010-10-22,10.981071472167969
+911036,AAPL,2010-10-25,11.029999732971191
+911037,AAPL,2010-10-26,11.001786231994627
+911038,AAPL,2010-10-27,10.993928909301758
+911039,AAPL,2010-10-28,10.901429176330566
+911040,AAPL,2010-10-29,10.749285697937012
+911041,AAPL,2010-11-01,10.863571166992188
+911042,AAPL,2010-11-02,11.04857063293457
+911043,AAPL,2010-11-03,11.171428680419922
+911044,AAPL,2010-11-04,11.366786003112791
+911045,AAPL,2010-11-05,11.32607078552246
+911046,AAPL,2010-11-08,11.37928581237793
+911047,AAPL,2010-11-09,11.28857135772705
+911048,AAPL,2010-11-10,11.358214378356934
+911049,AAPL,2010-11-11,11.308929443359377
+911050,AAPL,2010-11-12,11.001070976257324
+911051,AAPL,2010-11-15,10.96571445465088
+911052,AAPL,2010-11-16,10.771071434020996
+911053,AAPL,2010-11-17,10.73214340209961
+911054,AAPL,2010-11-18,11.01535701751709
+911055,AAPL,2010-11-19,10.95464324951172
+911056,AAPL,2010-11-22,11.191429138183594
+911057,AAPL,2010-11-23,11.026070594787598
+911058,AAPL,2010-11-24,11.242856979370115
+911059,AAPL,2010-11-26,11.25
+911060,AAPL,2010-11-29,11.31678581237793
+911061,AAPL,2010-11-30,11.112500190734863
+911062,AAPL,2010-12-01,11.300000190734863
+911063,AAPL,2010-12-02,11.362500190734863
+911064,AAPL,2010-12-03,11.337142944335938
+911065,AAPL,2010-12-06,11.433929443359377
+911066,AAPL,2010-12-07,11.364643096923828
+911067,AAPL,2010-12-08,11.464642524719238
+911068,AAPL,2010-12-09,11.420000076293944
+911069,AAPL,2010-12-10,11.44857120513916
+911070,AAPL,2010-12-13,11.488213539123535
+911071,AAPL,2010-12-14,11.438928604125977
+911072,AAPL,2010-12-15,11.441429138183594
+911073,AAPL,2010-12-16,11.473214149475098
+911074,AAPL,2010-12-17,11.450357437133787
+911075,AAPL,2010-12-20,11.50749969482422
+911076,AAPL,2010-12-21,11.578571319580078
+911077,AAPL,2010-12-22,11.6128568649292
+911078,AAPL,2010-12-23,11.557143211364746
+911079,AAPL,2010-12-27,11.59571361541748
+911080,AAPL,2010-12-28,11.623929023742676
+911081,AAPL,2010-12-29,11.61750030517578
+911082,AAPL,2010-12-30,11.559286117553713
+911083,AAPL,2010-12-31,11.520000457763672
+911084,AAPL,2011-01-03,11.770357131958008
+911085,AAPL,2011-01-04,11.831786155700684
+911086,AAPL,2011-01-05,11.928570747375488
+911087,AAPL,2011-01-06,11.91892910003662
+911088,AAPL,2011-01-07,12.00428581237793
+911089,AAPL,2011-01-10,12.23035717010498
+911090,AAPL,2011-01-11,12.20142936706543
+911091,AAPL,2011-01-12,12.300713539123535
+911092,AAPL,2011-01-13,12.34571361541748
+911093,AAPL,2011-01-14,12.445713996887209
+911094,AAPL,2011-01-18,12.166070938110352
+911095,AAPL,2011-01-19,12.101428985595703
+911096,AAPL,2011-01-20,11.881428718566896
+911097,AAPL,2011-01-21,11.668571472167969
+911098,AAPL,2011-01-24,12.051786422729492
+911099,AAPL,2011-01-25,12.192856788635254
+911100,AAPL,2011-01-26,12.280357360839844
+911101,AAPL,2011-01-27,12.25749969482422
+911102,AAPL,2011-01-28,12.003570556640623
+911103,AAPL,2011-01-31,12.118571281433104
+911104,AAPL,2011-02-01,12.322500228881836
+911105,AAPL,2011-02-02,12.29714298248291
+911106,AAPL,2011-02-03,12.265713691711426
+911107,AAPL,2011-02-04,12.375
+911108,AAPL,2011-02-07,12.567143440246582
+911109,AAPL,2011-02-08,12.685713768005373
+911110,AAPL,2011-02-09,12.791428565979004
+911111,AAPL,2011-02-10,12.662142753601074
+911112,AAPL,2011-02-11,12.744643211364746
+911113,AAPL,2011-02-14,12.82785701751709
+911114,AAPL,2011-02-15,12.853570938110352
+911115,AAPL,2011-02-16,12.968929290771484
+911116,AAPL,2011-02-17,12.796428680419922
+911117,AAPL,2011-02-18,12.520000457763672
+911118,AAPL,2011-02-22,12.09321403503418
+911119,AAPL,2011-02-23,12.23642921447754
+911120,AAPL,2011-02-24,12.24571418762207
+911121,AAPL,2011-02-25,12.434286117553713
+911122,AAPL,2011-02-28,12.614643096923828
+911123,AAPL,2011-03-01,12.475357055664062
+911124,AAPL,2011-03-02,12.575714111328123
+911125,AAPL,2011-03-03,12.841428756713867
+911126,AAPL,2011-03-04,12.85714340209961
+911127,AAPL,2011-03-07,12.691429138183594
+911128,AAPL,2011-03-08,12.705714225769045
+911129,AAPL,2011-03-09,12.588213920593262
+911130,AAPL,2011-03-10,12.381071090698242
+911131,AAPL,2011-03-11,12.571070671081545
+911132,AAPL,2011-03-14,12.627142906188965
+911133,AAPL,2011-03-15,12.336786270141602
+911134,AAPL,2011-03-16,11.786070823669434
+911135,AAPL,2011-03-17,11.95142936706543
+911136,AAPL,2011-03-18,11.809642791748049
+911137,AAPL,2011-03-21,12.117856979370115
+911138,AAPL,2011-03-22,12.185713768005373
+911139,AAPL,2011-03-23,12.11392879486084
+911140,AAPL,2011-03-24,12.320357322692873
+911141,AAPL,2011-03-25,12.55500030517578
+911142,AAPL,2011-03-28,12.515713691711426
+911143,AAPL,2011-03-29,12.53428554534912
+911144,AAPL,2011-03-30,12.45107078552246
+911145,AAPL,2011-03-31,12.446785926818848
+911146,AAPL,2011-04-01,12.305713653564451
+911147,AAPL,2011-04-04,12.185357093811035
+911148,AAPL,2011-04-05,12.103214263916016
+911149,AAPL,2011-04-06,12.072856903076172
+911150,AAPL,2011-04-07,12.074286460876465
+911151,AAPL,2011-04-08,11.966428756713867
+911152,AAPL,2011-04-11,11.814286231994627
+911153,AAPL,2011-04-12,11.871429443359377
+911154,AAPL,2011-04-13,12.004643440246582
+911155,AAPL,2011-04-14,11.872142791748049
+911156,AAPL,2011-04-15,11.69499969482422
+911157,AAPL,2011-04-18,11.85178565979004
+911158,AAPL,2011-04-19,12.066429138183594
+911159,AAPL,2011-04-20,12.228928565979004
+911160,AAPL,2011-04-21,12.524999618530272
+911161,AAPL,2011-04-25,12.607500076293944
+911162,AAPL,2011-04-26,12.515000343322754
+911163,AAPL,2011-04-27,12.505356788635254
+911164,AAPL,2011-04-28,12.383929252624512
+911165,AAPL,2011-04-29,12.504643440246582
+911166,AAPL,2011-05-02,12.367142677307127
+911167,AAPL,2011-05-03,12.435713768005373
+911168,AAPL,2011-05-04,12.48464298248291
+911169,AAPL,2011-05-05,12.383929252624512
+911170,AAPL,2011-05-06,12.380714416503906
+911171,AAPL,2011-05-09,12.41428565979004
+911172,AAPL,2011-05-10,12.48035717010498
+911173,AAPL,2011-05-11,12.401070594787598
+911174,AAPL,2011-05-12,12.3774995803833
+911175,AAPL,2011-05-13,12.160714149475098
+911176,AAPL,2011-05-16,11.903571128845217
+911177,AAPL,2011-05-17,12.005000114440918
+911178,AAPL,2011-05-18,12.138214111328123
+911179,AAPL,2011-05-19,12.161786079406738
+911180,AAPL,2011-05-20,11.972143173217772
+911181,AAPL,2011-05-23,11.942856788635254
+911182,AAPL,2011-05-24,11.86392879486084
+911183,AAPL,2011-05-25,12.027856826782228
+911184,AAPL,2011-05-26,11.964285850524902
+911185,AAPL,2011-05-27,12.0503568649292
+911186,AAPL,2011-05-31,12.422499656677246
+911187,AAPL,2011-06-01,12.339642524719238
+911188,AAPL,2011-06-02,12.360713958740234
+911189,AAPL,2011-06-03,12.265713691711426
+911190,AAPL,2011-06-06,12.072856903076172
+911191,AAPL,2011-06-07,11.85857105255127
+911192,AAPL,2011-06-08,11.865714073181152
+911193,AAPL,2011-06-09,11.838929176330566
+911194,AAPL,2011-06-10,11.639286041259766
+911195,AAPL,2011-06-13,11.66428565979004
+911196,AAPL,2011-06-14,11.872857093811035
+911197,AAPL,2011-06-15,11.66964340209961
+911198,AAPL,2011-06-16,11.6128568649292
+911199,AAPL,2011-06-17,11.437856674194336
+911200,AAPL,2011-06-20,11.261428833007812
+911201,AAPL,2011-06-21,11.617856979370115
+911202,AAPL,2011-06-22,11.521785736083984
+911203,AAPL,2011-06-23,11.82964324951172
+911204,AAPL,2011-06-24,11.655357360839844
+911205,AAPL,2011-06-27,11.85857105255127
+911206,AAPL,2011-06-28,11.973570823669434
+911207,AAPL,2011-06-29,11.93000030517578
+911208,AAPL,2011-06-30,11.988213539123535
+911209,AAPL,2011-07-01,12.259285926818848
+911210,AAPL,2011-07-05,12.479642868041992
+911211,AAPL,2011-07-06,12.562856674194336
+911212,AAPL,2011-07-07,12.757143020629885
+911213,AAPL,2011-07-08,12.84678554534912
+911214,AAPL,2011-07-11,12.64285659790039
+911215,AAPL,2011-07-12,12.633929252624512
+911216,AAPL,2011-07-13,12.786429405212402
+911217,AAPL,2011-07-14,12.77750015258789
+911218,AAPL,2011-07-15,13.032856941223145
+911219,AAPL,2011-07-18,13.350000381469728
+911220,AAPL,2011-07-19,13.458929061889648
+911221,AAPL,2011-07-20,13.817856788635254
+911222,AAPL,2011-07-21,13.831786155700684
+911223,AAPL,2011-07-22,14.046428680419922
+911224,AAPL,2011-07-25,14.23214340209961
+911225,AAPL,2011-07-26,14.407500267028809
+911226,AAPL,2011-07-27,14.021071434020996
+911227,AAPL,2011-07-28,13.993571281433104
+911228,AAPL,2011-07-29,13.945713996887209
+911229,AAPL,2011-08-01,14.16964340209961
+911230,AAPL,2011-08-02,13.889642715454102
+911231,AAPL,2011-08-03,14.020357131958008
+911232,AAPL,2011-08-04,13.477499961853027
+911233,AAPL,2011-08-05,13.343570709228516
+911234,AAPL,2011-08-08,12.614643096923828
+911235,AAPL,2011-08-09,13.357500076293944
+911236,AAPL,2011-08-10,12.98892879486084
+911237,AAPL,2011-08-11,13.346428871154783
+911238,AAPL,2011-08-12,13.463929176330566
+911239,AAPL,2011-08-15,13.693214416503906
+911240,AAPL,2011-08-16,13.588570594787598
+911241,AAPL,2011-08-17,13.587142944335938
+911242,AAPL,2011-08-18,13.073213577270508
+911243,AAPL,2011-08-19,12.715356826782228
+911244,AAPL,2011-08-22,12.729999542236328
+911245,AAPL,2011-08-23,13.342857360839844
+911246,AAPL,2011-08-24,13.4350004196167
+911247,AAPL,2011-08-25,13.347143173217772
+911248,AAPL,2011-08-26,13.699286460876465
+911249,AAPL,2011-08-29,13.927499771118164
+911250,AAPL,2011-08-30,13.928214073181152
+911251,AAPL,2011-08-31,13.743928909301758
+911252,AAPL,2011-09-01,13.608214378356934
+911253,AAPL,2011-09-02,13.358928680419922
+911254,AAPL,2011-09-06,13.562143325805664
+911255,AAPL,2011-09-07,13.711786270141602
+911256,AAPL,2011-09-08,13.71928596496582
+911257,AAPL,2011-09-09,13.48142910003662
+911258,AAPL,2011-09-12,13.569286346435549
+911259,AAPL,2011-09-13,13.73642921447754
+911260,AAPL,2011-09-14,13.903571128845217
+911261,AAPL,2011-09-15,14.03428554534912
+911262,AAPL,2011-09-16,14.303570747375488
+911263,AAPL,2011-09-19,14.70107078552246
+911264,AAPL,2011-09-20,14.766071319580078
+911265,AAPL,2011-09-21,14.71928596496582
+911266,AAPL,2011-09-22,14.350713729858398
+911267,AAPL,2011-09-23,14.439286231994627
+911268,AAPL,2011-09-26,14.39892864227295
+911269,AAPL,2011-09-27,14.259285926818848
+911270,AAPL,2011-09-28,14.178929328918455
+911271,AAPL,2011-09-29,13.948928833007812
+911272,AAPL,2011-09-30,13.618571281433104
+911273,AAPL,2011-10-03,13.378570556640623
+911274,AAPL,2011-10-04,13.303570747375488
+911275,AAPL,2011-10-05,13.508929252624512
+911276,AAPL,2011-10-06,13.477499961853027
+911277,AAPL,2011-10-07,13.20714282989502
+911278,AAPL,2011-10-10,13.88607120513916
+911279,AAPL,2011-10-11,14.29607105255127
+911280,AAPL,2011-10-12,14.36392879486084
+911281,AAPL,2011-10-13,14.586786270141602
+911282,AAPL,2011-10-14,15.071429252624512
+911283,AAPL,2011-10-17,14.999643325805664
+911284,AAPL,2011-10-18,15.079999923706056
+911285,AAPL,2011-10-19,14.23642921447754
+911286,AAPL,2011-10-20,14.118213653564451
+911287,AAPL,2011-10-21,14.031070709228516
+911288,AAPL,2011-10-24,14.491786003112791
+911289,AAPL,2011-10-25,14.20607089996338
+911290,AAPL,2011-10-26,14.307143211364746
+911291,AAPL,2011-10-27,14.453213691711426
+911292,AAPL,2011-10-28,14.462499618530272
+911293,AAPL,2011-10-31,14.456428527832031
+911294,AAPL,2011-11-01,14.161070823669434
+911295,AAPL,2011-11-02,14.193214416503906
+911296,AAPL,2011-11-03,14.395357131958008
+911297,AAPL,2011-11-04,14.294285774230955
+911298,AAPL,2011-11-07,14.276070594787598
+911299,AAPL,2011-11-08,14.508213996887209
+911300,AAPL,2011-11-09,14.117142677307127
+911301,AAPL,2011-11-10,13.757857322692873
+911302,AAPL,2011-11-11,13.73642921447754
+911303,AAPL,2011-11-14,13.545000076293944
+911304,AAPL,2011-11-15,13.886786460876465
+911305,AAPL,2011-11-16,13.741786003112791
+911306,AAPL,2011-11-17,13.478928565979004
+911307,AAPL,2011-11-18,13.390713691711426
+911308,AAPL,2011-11-21,13.178929328918455
+911309,AAPL,2011-11-22,13.446785926818848
+911310,AAPL,2011-11-23,13.106785774230955
+911311,AAPL,2011-11-25,12.98464298248291
+911312,AAPL,2011-11-28,13.432856559753418
+911313,AAPL,2011-11-29,13.328571319580078
+911314,AAPL,2011-11-30,13.649999618530272
+911315,AAPL,2011-12-01,13.854642868041992
+911316,AAPL,2011-12-02,13.91785717010498
+911317,AAPL,2011-12-05,14.036070823669434
+911318,AAPL,2011-12-06,13.962499618530272
+911319,AAPL,2011-12-07,13.896071434020996
+911320,AAPL,2011-12-08,13.952142715454102
+911321,AAPL,2011-12-09,14.057856559753418
+911322,AAPL,2011-12-12,13.994285583496094
+911323,AAPL,2011-12-13,13.88607120513916
+911324,AAPL,2011-12-14,13.578213691711426
+911325,AAPL,2011-12-15,13.533571243286133
+911326,AAPL,2011-12-16,13.60785675048828
+911327,AAPL,2011-12-19,13.650357246398926
+911328,AAPL,2011-12-20,14.141071319580078
+911329,AAPL,2011-12-21,14.158928871154783
+911330,AAPL,2011-12-22,14.233928680419922
+911331,AAPL,2011-12-23,14.404643058776855
+911332,AAPL,2011-12-27,14.518928527832031
+911333,AAPL,2011-12-28,14.380000114440918
+911334,AAPL,2011-12-29,14.468570709228516
+911335,AAPL,2011-12-30,14.464285850524902
+911336,AAPL,2012-01-03,14.686785697937012
+911337,AAPL,2012-01-04,14.765713691711426
+911338,AAPL,2012-01-05,14.929642677307127
+911339,AAPL,2012-01-06,15.08571434020996
+911340,AAPL,2012-01-09,15.061785697937012
+911341,AAPL,2012-01-10,15.115714073181152
+911342,AAPL,2012-01-11,15.091071128845217
+911343,AAPL,2012-01-12,15.049642562866213
+911344,AAPL,2012-01-13,14.993213653564451
+911345,AAPL,2012-01-17,15.16785717010498
+911346,AAPL,2012-01-18,15.325357437133787
+911347,AAPL,2012-01-19,15.276785850524902
+911348,AAPL,2012-01-20,15.010713577270508
+911349,AAPL,2012-01-23,15.264642715454102
+911350,AAPL,2012-01-24,15.014642715454102
+911351,AAPL,2012-01-25,15.952142715454102
+911352,AAPL,2012-01-26,15.879643440246582
+911353,AAPL,2012-01-27,15.974286079406738
+911354,AAPL,2012-01-30,16.17892837524414
+911355,AAPL,2012-01-31,16.3028564453125
+911356,AAPL,2012-02-01,16.292499542236328
+911357,AAPL,2012-02-02,16.25428581237793
+911358,AAPL,2012-02-03,16.417142868041992
+911359,AAPL,2012-02-06,16.570356369018555
+911360,AAPL,2012-02-07,16.743928909301758
+911361,AAPL,2012-02-08,17.0242862701416
+911362,AAPL,2012-02-09,17.61321449279785
+911363,AAPL,2012-02-10,17.622142791748047
+911364,AAPL,2012-02-13,17.950000762939453
+911365,AAPL,2012-02-14,18.19499969482422
+911366,AAPL,2012-02-15,17.773929595947266
+911367,AAPL,2012-02-16,17.936071395874023
+911368,AAPL,2012-02-17,17.932857513427734
+911369,AAPL,2012-02-21,18.387500762939453
+911370,AAPL,2012-02-22,18.32285690307617
+911371,AAPL,2012-02-23,18.4424991607666
+911372,AAPL,2012-02-24,18.65749931335449
+911373,AAPL,2012-02-27,18.777143478393555
+911374,AAPL,2012-02-28,19.12178611755371
+911375,AAPL,2012-02-29,19.37285614013672
+911376,AAPL,2012-03-01,19.445356369018555
+911377,AAPL,2012-03-02,19.4707145690918
+911378,AAPL,2012-03-05,19.04142951965332
+911379,AAPL,2012-03-06,18.937856674194336
+911380,AAPL,2012-03-07,18.953214645385746
+911381,AAPL,2012-03-08,19.356786727905277
+911382,AAPL,2012-03-09,19.47035789489746
+911383,AAPL,2012-03-12,19.71428680419922
+911384,AAPL,2012-03-13,20.28928565979004
+911385,AAPL,2012-03-14,21.05642890930176
+911386,AAPL,2012-03-15,20.912857055664062
+911387,AAPL,2012-03-16,20.9132137298584
+911388,AAPL,2012-03-19,21.467857360839844
+911389,AAPL,2012-03-20,21.641429901123047
+911390,AAPL,2012-03-21,21.51785659790039
+911391,AAPL,2012-03-22,21.405000686645508
+911392,AAPL,2012-03-23,21.287500381469727
+911393,AAPL,2012-03-26,21.6778564453125
+911394,AAPL,2012-03-27,21.945714950561523
+911395,AAPL,2012-03-28,22.05785751342773
+911396,AAPL,2012-03-29,21.78071403503418
+911397,AAPL,2012-03-30,21.412500381469727
+911398,AAPL,2012-04-02,22.093929290771484
+911399,AAPL,2012-04-03,22.4757137298584
+911400,AAPL,2012-04-04,22.296785354614254
+911401,AAPL,2012-04-05,22.63142967224121
+911402,AAPL,2012-04-09,22.72249984741211
+911403,AAPL,2012-04-10,22.444286346435547
+911404,AAPL,2012-04-11,22.36428642272949
+911405,AAPL,2012-04-12,22.24178504943848
+911406,AAPL,2012-04-13,21.6153564453125
+911407,AAPL,2012-04-16,20.718929290771484
+911408,AAPL,2012-04-17,21.774999618530277
+911409,AAPL,2012-04-18,21.726428985595703
+911410,AAPL,2012-04-19,20.979999542236328
+911411,AAPL,2012-04-20,20.463571548461918
+911412,AAPL,2012-04-23,20.417856216430664
+911413,AAPL,2012-04-24,20.01000022888184
+911414,AAPL,2012-04-25,21.78571319580078
+911415,AAPL,2012-04-26,21.70357131958008
+911416,AAPL,2012-04-27,21.53571319580078
+911417,AAPL,2012-04-30,20.856428146362305
+911418,AAPL,2012-05-01,20.79035758972168
+911419,AAPL,2012-05-02,20.9278564453125
+911420,AAPL,2012-05-03,20.779285430908203
+911421,AAPL,2012-05-04,20.1875
+911422,AAPL,2012-05-07,20.338571548461918
+911423,AAPL,2012-05-08,20.292142868041992
+911424,AAPL,2012-05-09,20.327856063842773
+911425,AAPL,2012-05-10,20.375713348388672
+911426,AAPL,2012-05-11,20.239643096923828
+911427,AAPL,2012-05-14,19.93642807006836
+911428,AAPL,2012-05-15,19.75607109069824
+911429,AAPL,2012-05-16,19.502857208251957
+911430,AAPL,2012-05-17,18.93285751342773
+911431,AAPL,2012-05-18,18.942142486572266
+911432,AAPL,2012-05-21,20.045713424682617
+911433,AAPL,2012-05-22,19.891786575317383
+911434,AAPL,2012-05-23,20.37714385986328
+911435,AAPL,2012-05-24,20.190000534057617
+911436,AAPL,2012-05-25,20.081785202026367
+911437,AAPL,2012-05-29,20.438213348388672
+911438,AAPL,2012-05-30,20.684642791748047
+911439,AAPL,2012-05-31,20.633214950561523
+911440,AAPL,2012-06-01,20.035356521606445
+911441,AAPL,2012-06-04,20.15321350097656
+911442,AAPL,2012-06-05,20.10107040405273
+911443,AAPL,2012-06-06,20.40928649902344
+911444,AAPL,2012-06-07,20.41857147216797
+911445,AAPL,2012-06-08,20.7257137298584
+911446,AAPL,2012-06-11,20.398929595947266
+911447,AAPL,2012-06-12,20.5771427154541
+911448,AAPL,2012-06-13,20.43428611755371
+911449,AAPL,2012-06-14,20.411785125732425
+911450,AAPL,2012-06-15,20.504642486572266
+911451,AAPL,2012-06-18,20.920713424682617
+911452,AAPL,2012-06-19,20.97892951965332
+911453,AAPL,2012-06-20,20.919286727905277
+911454,AAPL,2012-06-21,20.63107109069824
+911455,AAPL,2012-06-22,20.78928565979004
+911456,AAPL,2012-06-25,20.3846435546875
+911457,AAPL,2012-06-26,20.429643630981445
+911458,AAPL,2012-06-27,20.51785659790039
+911459,AAPL,2012-06-28,20.323213577270508
+911460,AAPL,2012-06-29,20.85714340209961
+911461,AAPL,2012-07-02,21.16142845153809
+911462,AAPL,2012-07-03,21.40749931335449
+911463,AAPL,2012-07-05,21.783571243286133
+911464,AAPL,2012-07-06,21.63857078552246
+911465,AAPL,2012-07-09,21.92464256286621
+911466,AAPL,2012-07-10,21.72178649902344
+911467,AAPL,2012-07-11,21.5867862701416
+911468,AAPL,2012-07-12,21.38928604125977
+911469,AAPL,2012-07-13,21.60607147216797
+911470,AAPL,2012-07-16,21.67535781860352
+911471,AAPL,2012-07-17,21.67642974853516
+911472,AAPL,2012-07-18,21.652143478393555
+911473,AAPL,2012-07-19,21.940000534057617
+911474,AAPL,2012-07-20,21.582143783569336
+911475,AAPL,2012-07-23,21.565357208251957
+911476,AAPL,2012-07-24,21.461429595947266
+911477,AAPL,2012-07-25,20.534643173217773
+911478,AAPL,2012-07-26,20.531429290771484
+911479,AAPL,2012-07-27,20.898571014404297
+911480,AAPL,2012-07-30,21.25107192993164
+911481,AAPL,2012-07-31,21.812856674194336
+911482,AAPL,2012-08-01,21.671785354614254
+911483,AAPL,2012-08-02,21.706785202026367
+911484,AAPL,2012-08-03,21.98928642272949
+911485,AAPL,2012-08-06,22.23392868041992
+911486,AAPL,2012-08-07,22.17535781860352
+911487,AAPL,2012-08-08,22.13785743713379
+911488,AAPL,2012-08-09,22.168928146362305
+911489,AAPL,2012-08-10,22.20357131958008
+911490,AAPL,2012-08-13,22.5
+911491,AAPL,2012-08-14,22.56035614013672
+911492,AAPL,2012-08-15,22.52964210510254
+911493,AAPL,2012-08-16,22.726428985595703
+911494,AAPL,2012-08-17,23.146785736083984
+911495,AAPL,2012-08-20,23.75535774230957
+911496,AAPL,2012-08-21,23.430713653564453
+911497,AAPL,2012-08-22,23.888214111328125
+911498,AAPL,2012-08-23,23.66535758972168
+911499,AAPL,2012-08-24,23.68642807006836
+911500,AAPL,2012-08-27,24.13142967224121
+911501,AAPL,2012-08-28,24.100000381469727
+911502,AAPL,2012-08-29,24.052499771118164
+911503,AAPL,2012-08-30,23.70964241027832
+911504,AAPL,2012-08-31,23.75857162475586
+911505,AAPL,2012-09-04,24.10607147216797
+911506,AAPL,2012-09-05,23.936786651611328
+911507,AAPL,2012-09-06,24.15250015258789
+911508,AAPL,2012-09-07,24.30142974853516
+911509,AAPL,2012-09-10,23.669286727905277
+911510,AAPL,2012-09-11,23.592500686645508
+911511,AAPL,2012-09-12,23.921070098876957
+911512,AAPL,2012-09-13,24.39214324951172
+911513,AAPL,2012-09-14,24.68857192993164
+911514,AAPL,2012-09-17,24.992143630981445
+911515,AAPL,2012-09-18,25.068214416503903
+911516,AAPL,2012-09-19,25.075000762939453
+911517,AAPL,2012-09-20,24.95357131958008
+911518,AAPL,2012-09-21,25.00321388244629
+911519,AAPL,2012-09-24,24.671070098876957
+911520,AAPL,2012-09-25,24.05500030517578
+911521,AAPL,2012-09-26,23.75642967224121
+911522,AAPL,2012-09-27,24.332857131958008
+911523,AAPL,2012-09-28,23.825000762939453
+911524,AAPL,2012-10-01,23.54964256286621
+911525,AAPL,2012-10-02,23.618213653564453
+911526,AAPL,2012-10-03,23.980356216430664
+911527,AAPL,2012-10-04,23.814285278320312
+911528,AAPL,2012-10-05,23.306785583496094
+911529,AAPL,2012-10-08,22.791786193847656
+911530,AAPL,2012-10-09,22.70892906188965
+911531,AAPL,2012-10-10,22.8896427154541
+911532,AAPL,2012-10-11,22.43214225769043
+911533,AAPL,2012-10-12,22.489643096923828
+911534,AAPL,2012-10-15,22.670000076293945
+911535,AAPL,2012-10-16,23.206785202026367
+911536,AAPL,2012-10-17,23.021785736083984
+911537,AAPL,2012-10-18,22.59428596496582
+911538,AAPL,2012-10-19,21.780000686645508
+911539,AAPL,2012-10-22,22.64392852783203
+911540,AAPL,2012-10-23,21.90571403503418
+911541,AAPL,2012-10-24,22.02964210510254
+911542,AAPL,2012-10-25,21.769285202026367
+911543,AAPL,2012-10-26,21.571428298950195
+911544,AAPL,2012-10-31,21.26142883300781
+911545,AAPL,2012-11-01,21.30500030517578
+911546,AAPL,2012-11-02,20.600000381469727
+911547,AAPL,2012-11-05,20.87928581237793
+911548,AAPL,2012-11-06,20.816070556640625
+911549,AAPL,2012-11-07,19.928571701049805
+911550,AAPL,2012-11-08,19.20535659790039
+911551,AAPL,2012-11-09,19.537857055664062
+911552,AAPL,2012-11-12,19.38678550720215
+911553,AAPL,2012-11-13,19.38928604125977
+911554,AAPL,2012-11-14,19.174285888671875
+911555,AAPL,2012-11-15,18.77214241027832
+911556,AAPL,2012-11-16,18.8457145690918
+911557,AAPL,2012-11-19,20.20464324951172
+911558,AAPL,2012-11-20,20.03249931335449
+911559,AAPL,2012-11-21,20.060714721679688
+911560,AAPL,2012-11-23,20.41071319580078
+911561,AAPL,2012-11-26,21.054643630981445
+911562,AAPL,2012-11-27,20.88500022888184
+911563,AAPL,2012-11-28,20.819286346435547
+911564,AAPL,2012-11-29,21.04857063293457
+911565,AAPL,2012-11-30,20.902856826782227
+911566,AAPL,2012-12-03,20.93535614013672
+911567,AAPL,2012-12-04,20.566070556640625
+911568,AAPL,2012-12-05,19.24250030517578
+911569,AAPL,2012-12-06,19.544286727905277
+911570,AAPL,2012-12-07,19.04464340209961
+911571,AAPL,2012-12-10,18.922143936157227
+911572,AAPL,2012-12-11,19.335357666015625
+911573,AAPL,2012-12-12,19.25
+911574,AAPL,2012-12-13,18.917499542236328
+911575,AAPL,2012-12-14,18.206785202026367
+911576,AAPL,2012-12-17,18.52964210510254
+911577,AAPL,2012-12-18,19.06785774230957
+911578,AAPL,2012-12-19,18.796785354614254
+911579,AAPL,2012-12-20,18.633214950561523
+911580,AAPL,2012-12-21,18.54750061035156
+911581,AAPL,2012-12-24,18.57749938964844
+911582,AAPL,2012-12-26,18.321428298950195
+911583,AAPL,2012-12-27,18.395000457763672
+911584,AAPL,2012-12-28,18.199642181396484
+911585,AAPL,2012-12-31,19.00607109069824
+911586,AAPL,2013-01-02,19.608213424682617
+911587,AAPL,2013-01-03,19.360713958740234
+911588,AAPL,2013-01-04,18.821428298950195
+911589,AAPL,2013-01-07,18.71071434020996
+911590,AAPL,2013-01-08,18.761070251464844
+911591,AAPL,2013-01-09,18.467857360839844
+911592,AAPL,2013-01-10,18.696786880493164
+911593,AAPL,2013-01-11,18.582143783569336
+911594,AAPL,2013-01-14,17.91964340209961
+911595,AAPL,2013-01-15,17.354286193847656
+911596,AAPL,2013-01-16,18.074642181396484
+911597,AAPL,2013-01-17,17.952856063842773
+911598,AAPL,2013-01-18,17.85714340209961
+911599,AAPL,2013-01-22,18.02750015258789
+911600,AAPL,2013-01-23,18.357500076293945
+911601,AAPL,2013-01-24,16.08928680419922
+911602,AAPL,2013-01-25,15.710000038146973
+911603,AAPL,2013-01-28,16.065357208251953
+911604,AAPL,2013-01-29,16.366785049438477
+911605,AAPL,2013-01-30,16.315357208251953
+911606,AAPL,2013-01-31,16.267499923706055
+911607,AAPL,2013-02-01,16.200714111328125
+911608,AAPL,2013-02-04,15.79714298248291
+911609,AAPL,2013-02-05,16.351428985595703
+911610,AAPL,2013-02-06,16.33392906188965
+911611,AAPL,2013-02-07,16.722143173217773
+911612,AAPL,2013-02-08,16.963571548461914
+911613,AAPL,2013-02-11,17.140356063842773
+911614,AAPL,2013-02-12,16.71071434020996
+911615,AAPL,2013-02-13,16.67892837524414
+911616,AAPL,2013-02-14,16.663928985595703
+911617,AAPL,2013-02-15,16.43428611755371
+911618,AAPL,2013-02-19,16.428213119506836
+911619,AAPL,2013-02-20,16.030357360839844
+911620,AAPL,2013-02-21,15.930713653564451
+911621,AAPL,2013-02-22,16.100357055664062
+911622,AAPL,2013-02-25,15.814286231994627
+911623,AAPL,2013-02-26,16.034643173217773
+911624,AAPL,2013-02-27,15.8774995803833
+911625,AAPL,2013-02-28,15.764286041259766
+911626,AAPL,2013-03-01,15.373929023742676
+911627,AAPL,2013-03-04,15.001786231994627
+911628,AAPL,2013-03-05,15.397856712341309
+911629,AAPL,2013-03-06,15.202142715454102
+911630,AAPL,2013-03-07,15.377857208251951
+911631,AAPL,2013-03-08,15.418571472167969
+911632,AAPL,2013-03-11,15.638214111328123
+911633,AAPL,2013-03-12,15.301071166992188
+911634,AAPL,2013-03-13,15.298213958740234
+911635,AAPL,2013-03-14,15.446429252624512
+911636,AAPL,2013-03-15,15.845000267028809
+911637,AAPL,2013-03-18,16.275714874267578
+911638,AAPL,2013-03-19,16.231786727905273
+911639,AAPL,2013-03-20,16.145713806152344
+911640,AAPL,2013-03-21,16.168928146362305
+911641,AAPL,2013-03-22,16.49678611755371
+911642,AAPL,2013-03-25,16.556428909301758
+911643,AAPL,2013-03-26,16.46928596496582
+911644,AAPL,2013-03-27,16.145713806152344
+911645,AAPL,2013-03-28,15.809286117553713
+911646,AAPL,2013-04-01,15.318214416503906
+911647,AAPL,2013-04-02,15.349642753601074
+911648,AAPL,2013-04-03,15.428214073181152
+911649,AAPL,2013-04-04,15.275713920593262
+911650,AAPL,2013-04-05,15.114286422729492
+911651,AAPL,2013-04-08,15.22178554534912
+911652,AAPL,2013-04-09,15.249285697937012
+911653,AAPL,2013-04-10,15.560357093811035
+911654,AAPL,2013-04-11,15.511786460876465
+911655,AAPL,2013-04-12,15.350000381469728
+911656,AAPL,2013-04-15,14.994643211364746
+911657,AAPL,2013-04-16,15.222857475280762
+911658,AAPL,2013-04-17,14.385713577270508
+911659,AAPL,2013-04-18,14.001786231994627
+911660,AAPL,2013-04-19,13.947500228881836
+911661,AAPL,2013-04-22,14.238213539123535
+911662,AAPL,2013-04-23,14.504643440246582
+911663,AAPL,2013-04-24,14.480713844299316
+911664,AAPL,2013-04-25,14.585000038146973
+911665,AAPL,2013-04-26,14.899999618530272
+911666,AAPL,2013-04-29,15.36142921447754
+911667,AAPL,2013-04-30,15.813570976257324
+911668,AAPL,2013-05-01,15.688928604125977
+911669,AAPL,2013-05-02,15.911429405212402
+911670,AAPL,2013-05-03,16.070714950561523
+911671,AAPL,2013-05-06,16.453929901123047
+911672,AAPL,2013-05-07,16.380714416503906
+911673,AAPL,2013-05-08,16.56571388244629
+911674,AAPL,2013-05-09,16.313213348388672
+911675,AAPL,2013-05-10,16.177499771118164
+911676,AAPL,2013-05-13,16.240713119506836
+911677,AAPL,2013-05-14,15.852143287658691
+911678,AAPL,2013-05-15,15.316070556640623
+911679,AAPL,2013-05-16,15.520713806152344
+911680,AAPL,2013-05-17,15.473570823669434
+911681,AAPL,2013-05-20,15.818928718566896
+911682,AAPL,2013-05-21,15.702142715454102
+911683,AAPL,2013-05-22,15.762499809265137
+911684,AAPL,2013-05-23,15.790714263916016
+911685,AAPL,2013-05-24,15.89821434020996
+911686,AAPL,2013-05-28,15.765713691711426
+911687,AAPL,2013-05-29,15.891071319580078
+911688,AAPL,2013-05-30,16.127857208251953
+911689,AAPL,2013-05-31,16.061786651611328
+911690,AAPL,2013-06-03,16.097143173217773
+911691,AAPL,2013-06-04,16.046785354614258
+911692,AAPL,2013-06-05,15.896785736083984
+911693,AAPL,2013-06-06,15.65928554534912
+911694,AAPL,2013-06-07,15.778928756713867
+911695,AAPL,2013-06-10,15.674642562866213
+911696,AAPL,2013-06-11,15.628570556640623
+911697,AAPL,2013-06-12,15.435357093811035
+911698,AAPL,2013-06-13,15.56999969482422
+911699,AAPL,2013-06-14,15.358928680419922
+911700,AAPL,2013-06-17,15.428570747375488
+911701,AAPL,2013-06-18,15.42035675048828
+911702,AAPL,2013-06-19,15.10714340209961
+911703,AAPL,2013-06-20,14.8871431350708
+911704,AAPL,2013-06-21,14.76785659790039
+911705,AAPL,2013-06-24,14.376428604125977
+911706,AAPL,2013-06-25,14.379643440246582
+911707,AAPL,2013-06-26,14.21678638458252
+911708,AAPL,2013-06-27,14.063570976257324
+911709,AAPL,2013-06-28,14.161786079406738
+911710,AAPL,2013-07-01,14.614999771118164
+911711,AAPL,2013-07-02,14.946070671081545
+911712,AAPL,2013-07-03,15.028571128845217
+911713,AAPL,2013-07-05,14.907856941223145
+911714,AAPL,2013-07-08,14.823213577270508
+911715,AAPL,2013-07-09,15.083929061889648
+911716,AAPL,2013-07-10,15.026070594787598
+911717,AAPL,2013-07-11,15.260356903076172
+911718,AAPL,2013-07-12,15.232500076293944
+911719,AAPL,2013-07-15,15.265713691711426
+911720,AAPL,2013-07-16,15.364286422729492
+911721,AAPL,2013-07-17,15.368213653564451
+911722,AAPL,2013-07-18,15.420000076293944
+911723,AAPL,2013-07-19,15.176786422729492
+911724,AAPL,2013-07-22,15.225357055664062
+911725,AAPL,2013-07-23,14.963929176330566
+911726,AAPL,2013-07-24,15.732500076293944
+911727,AAPL,2013-07-25,15.660714149475098
+911728,AAPL,2013-07-26,15.749643325805664
+911729,AAPL,2013-07-29,15.99250030517578
+911730,AAPL,2013-07-30,16.190000534057617
+911731,AAPL,2013-07-31,16.161785125732422
+911732,AAPL,2013-08-01,16.309999465942383
+911733,AAPL,2013-08-02,16.519285202026367
+911734,AAPL,2013-08-05,16.766071319580078
+911735,AAPL,2013-08-06,16.616071701049805
+911736,AAPL,2013-08-07,16.606428146362305
+911737,AAPL,2013-08-08,16.464643478393555
+911738,AAPL,2013-08-09,16.230356216430664
+911739,AAPL,2013-08-12,16.691429138183594
+911740,AAPL,2013-08-13,17.484643936157227
+911741,AAPL,2013-08-14,17.803571701049805
+911742,AAPL,2013-08-15,17.782499313354492
+911743,AAPL,2013-08-16,17.940357208251953
+911744,AAPL,2013-08-19,18.13357162475586
+911745,AAPL,2013-08-20,17.895357131958008
+911746,AAPL,2013-08-21,17.941429138183594
+911747,AAPL,2013-08-22,17.96285629272461
+911748,AAPL,2013-08-23,17.893571853637695
+911749,AAPL,2013-08-26,17.963214874267578
+911750,AAPL,2013-08-27,17.449642181396484
+911751,AAPL,2013-08-28,17.532142639160156
+911752,AAPL,2013-08-29,17.560714721679688
+911753,AAPL,2013-08-30,17.400714874267578
+911754,AAPL,2013-09-03,17.44928550720215
+911755,AAPL,2013-09-04,17.81035614013672
+911756,AAPL,2013-09-05,17.688213348388672
+911757,AAPL,2013-09-06,17.79357147216797
+911758,AAPL,2013-09-09,18.07749938964844
+911759,AAPL,2013-09-10,17.665714263916016
+911760,AAPL,2013-09-11,16.703929901123047
+911761,AAPL,2013-09-12,16.881786346435547
+911762,AAPL,2013-09-13,16.60357093811035
+911763,AAPL,2013-09-16,16.075714111328125
+911764,AAPL,2013-09-17,16.261428833007812
+911765,AAPL,2013-09-18,16.595714569091797
+911766,AAPL,2013-09-19,16.867856979370117
+911767,AAPL,2013-09-20,16.693214416503906
+911768,AAPL,2013-09-23,17.522857666015625
+911769,AAPL,2013-09-24,17.467857360839844
+911770,AAPL,2013-09-25,17.197500228881836
+911771,AAPL,2013-09-26,17.364999771118164
+911772,AAPL,2013-09-27,17.241071701049805
+911773,AAPL,2013-09-30,17.02678680419922
+911774,AAPL,2013-10-01,17.427143096923828
+911775,AAPL,2013-10-02,17.484285354614258
+911776,AAPL,2013-10-03,17.2646427154541
+911777,AAPL,2013-10-04,17.25107192993164
+911778,AAPL,2013-10-07,17.41964340209961
+911779,AAPL,2013-10-08,17.176429748535156
+911780,AAPL,2013-10-09,17.37821388244629
+911781,AAPL,2013-10-10,17.48714256286621
+911782,AAPL,2013-10-11,17.600357055664062
+911783,AAPL,2013-10-14,17.715713500976562
+911784,AAPL,2013-10-15,17.809999465942383
+911785,AAPL,2013-10-16,17.896785736083984
+911786,AAPL,2013-10-17,18.01785659790039
+911787,AAPL,2013-10-18,18.17464256286621
+911788,AAPL,2013-10-21,18.6200008392334
+911789,AAPL,2013-10-22,18.56678581237793
+911790,AAPL,2013-10-23,18.748571395874023
+911791,AAPL,2013-10-24,18.99678611755371
+911792,AAPL,2013-10-25,18.78428649902344
+911793,AAPL,2013-10-28,18.924285888671875
+911794,AAPL,2013-10-29,18.452856063842773
+911795,AAPL,2013-10-30,18.74642944335937
+911796,AAPL,2013-10-31,18.667856216430664
+911797,AAPL,2013-11-01,18.57250022888184
+911798,AAPL,2013-11-04,18.8125
+911799,AAPL,2013-11-05,18.76607131958008
+911800,AAPL,2013-11-06,18.604286193847656
+911801,AAPL,2013-11-07,18.30321311950684
+911802,AAPL,2013-11-08,18.591428756713867
+911803,AAPL,2013-11-11,18.537500381469727
+911804,AAPL,2013-11-12,18.571786880493164
+911805,AAPL,2013-11-13,18.593929290771484
+911806,AAPL,2013-11-14,18.86285781860352
+911807,AAPL,2013-11-15,18.749643325805664
+911808,AAPL,2013-11-18,18.522499084472656
+911809,AAPL,2013-11-19,18.55535697937012
+911810,AAPL,2013-11-20,18.39285659790039
+911811,AAPL,2013-11-21,18.61214256286621
+911812,AAPL,2013-11-22,18.564285278320312
+911813,AAPL,2013-11-25,18.70499992370605
+911814,AAPL,2013-11-26,19.049999237060547
+911815,AAPL,2013-11-27,19.498571395874023
+911816,AAPL,2013-11-29,19.859643936157227
+911817,AAPL,2013-12-02,19.686786651611328
+911818,AAPL,2013-12-03,20.2257137298584
+911819,AAPL,2013-12-04,20.178571701049805
+911820,AAPL,2013-12-05,20.28214263916016
+911821,AAPL,2013-12-06,20.000713348388672
+911822,AAPL,2013-12-09,20.229642868041992
+911823,AAPL,2013-12-10,20.198213577270508
+911824,AAPL,2013-12-11,20.04857063293457
+911825,AAPL,2013-12-12,20.019285202026367
+911826,AAPL,2013-12-13,19.801071166992188
+911827,AAPL,2013-12-16,19.91071319580078
+911828,AAPL,2013-12-17,19.82107162475586
+911829,AAPL,2013-12-18,19.67035675048828
+911830,AAPL,2013-12-19,19.44499969482422
+911831,AAPL,2013-12-20,19.60785675048828
+911832,AAPL,2013-12-23,20.3603572845459
+911833,AAPL,2013-12-24,20.273929595947266
+911834,AAPL,2013-12-26,20.13928604125977
+911835,AAPL,2013-12-27,20.00321388244629
+911836,AAPL,2013-12-30,19.80428504943848
+911837,AAPL,2013-12-31,20.03642845153809
+911838,AAPL,2014-01-02,19.754642486572266
+911839,AAPL,2014-01-03,19.320714950561523
+911840,AAPL,2014-01-06,19.426071166992188
+911841,AAPL,2014-01-07,19.28714370727539
+911842,AAPL,2014-01-08,19.40928649902344
+911843,AAPL,2014-01-09,19.16142845153809
+911844,AAPL,2014-01-10,19.033571243286133
+911845,AAPL,2014-01-13,19.133214950561523
+911846,AAPL,2014-01-14,19.51392936706543
+911847,AAPL,2014-01-15,19.90571403503418
+911848,AAPL,2014-01-16,19.79464340209961
+911849,AAPL,2014-01-17,19.309642791748047
+911850,AAPL,2014-01-21,19.609643936157227
+911851,AAPL,2014-01-22,19.696786880493164
+911852,AAPL,2014-01-23,19.863571166992188
+911853,AAPL,2014-01-24,19.502500534057617
+911854,AAPL,2014-01-27,19.66071319580078
+911855,AAPL,2014-01-28,18.08928680419922
+911856,AAPL,2014-01-29,17.883928298950195
+911857,AAPL,2014-01-30,17.849285125732422
+911858,AAPL,2014-01-31,17.878570556640625
+911859,AAPL,2014-02-03,17.911785125732422
+911860,AAPL,2014-02-04,18.171070098876957
+911861,AAPL,2014-02-05,18.306785583496094
+911862,AAPL,2014-02-06,18.30392837524414
+911863,AAPL,2014-02-07,18.559999465942383
+911864,AAPL,2014-02-10,18.89249992370605
+911865,AAPL,2014-02-11,19.141429901123047
+911866,AAPL,2014-02-12,19.13999938964844
+911867,AAPL,2014-02-13,19.44392967224121
+911868,AAPL,2014-02-14,19.42821311950684
+911869,AAPL,2014-02-18,19.499643325805664
+911870,AAPL,2014-02-19,19.19178581237793
+911871,AAPL,2014-02-20,18.96964263916016
+911872,AAPL,2014-02-21,18.758928298950195
+911873,AAPL,2014-02-24,18.8410701751709
+911874,AAPL,2014-02-25,18.645000457763672
+911875,AAPL,2014-02-26,18.47678565979004
+911876,AAPL,2014-02-27,18.84535789489746
+911877,AAPL,2014-02-28,18.794286727905277
+911878,AAPL,2014-03-03,18.84857177734375
+911879,AAPL,2014-03-04,18.972856521606445
+911880,AAPL,2014-03-05,19.01285743713379
+911881,AAPL,2014-03-06,18.95535659790039
+911882,AAPL,2014-03-07,18.944286346435547
+911883,AAPL,2014-03-10,18.961429595947266
+911884,AAPL,2014-03-11,19.14607048034668
+911885,AAPL,2014-03-12,19.16464233398437
+911886,AAPL,2014-03-13,18.95178604125977
+911887,AAPL,2014-03-14,18.73892974853516
+911888,AAPL,2014-03-17,18.812143325805664
+911889,AAPL,2014-03-18,18.97857093811035
+911890,AAPL,2014-03-19,18.97357177734375
+911891,AAPL,2014-03-20,18.882143020629883
+911892,AAPL,2014-03-21,19.03107070922852
+911893,AAPL,2014-03-24,19.256786346435547
+911894,AAPL,2014-03-25,19.46392822265625
+911895,AAPL,2014-03-26,19.277856826782227
+911896,AAPL,2014-03-27,19.19499969482422
+911897,AAPL,2014-03-28,19.17357063293457
+911898,AAPL,2014-03-31,19.169286727905277
+911899,AAPL,2014-04-01,19.34464263916016
+911900,AAPL,2014-04-02,19.376785278320312
+911901,AAPL,2014-04-03,19.24250030517578
+911902,AAPL,2014-04-04,18.99357032775879
+911903,AAPL,2014-04-07,18.695356369018555
+911904,AAPL,2014-04-08,18.694286346435547
+911905,AAPL,2014-04-09,18.940000534057617
+911906,AAPL,2014-04-10,18.695714950561523
+911907,AAPL,2014-04-11,18.5575008392334
+911908,AAPL,2014-04-14,18.63142967224121
+911909,AAPL,2014-04-15,18.498571395874023
+911910,AAPL,2014-04-16,18.53607177734375
+911911,AAPL,2014-04-17,18.74785614013672
+911912,AAPL,2014-04-21,18.97035789489746
+911913,AAPL,2014-04-22,18.98928642272949
+911914,AAPL,2014-04-23,18.741071701049805
+911915,AAPL,2014-04-24,20.27750015258789
+911916,AAPL,2014-04-25,20.42642974853516
+911917,AAPL,2014-04-28,21.217500686645508
+911918,AAPL,2014-04-29,21.15464210510254
+911919,AAPL,2014-04-30,21.074642181396484
+911920,AAPL,2014-05-01,21.124286651611328
+911921,AAPL,2014-05-02,21.16357040405273
+911922,AAPL,2014-05-05,21.46285629272461
+911923,AAPL,2014-05-06,21.22892951965332
+911924,AAPL,2014-05-07,21.15464210510254
+911925,AAPL,2014-05-08,20.999643325805664
+911926,AAPL,2014-05-09,20.91214370727539
+911927,AAPL,2014-05-12,21.17250061035156
+911928,AAPL,2014-05-13,21.205713272094727
+911929,AAPL,2014-05-14,21.20964241027832
+911930,AAPL,2014-05-15,21.029285430908203
+911931,AAPL,2014-05-16,21.339643478393555
+911932,AAPL,2014-05-19,21.592500686645508
+911933,AAPL,2014-05-20,21.59678649902344
+911934,AAPL,2014-05-21,21.653928756713867
+911935,AAPL,2014-05-22,21.688213348388672
+911936,AAPL,2014-05-23,21.93321418762207
+911937,AAPL,2014-05-27,22.343929290771484
+911938,AAPL,2014-05-28,22.28607177734375
+911939,AAPL,2014-05-29,22.692142486572266
+911940,AAPL,2014-05-30,22.60714340209961
+911941,AAPL,2014-06-02,22.45178604125977
+911942,AAPL,2014-06-03,22.769285202026367
+911943,AAPL,2014-06-04,23.029285430908203
+911944,AAPL,2014-06-05,23.11964225769043
+911945,AAPL,2014-06-06,23.05607032775879
+911946,AAPL,2014-06-09,23.424999237060547
+911947,AAPL,2014-06-10,23.5625
+911948,AAPL,2014-06-11,23.46500015258789
+911949,AAPL,2014-06-12,23.07250022888184
+911950,AAPL,2014-06-13,22.81999969482422
+911951,AAPL,2014-06-16,23.049999237060547
+911952,AAPL,2014-06-17,23.020000457763672
+911953,AAPL,2014-06-18,23.045000076293945
+911954,AAPL,2014-06-19,22.96500015258789
+911955,AAPL,2014-06-20,22.727500915527344
+911956,AAPL,2014-06-23,22.707500457763672
+911957,AAPL,2014-06-24,22.56999969482422
+911958,AAPL,2014-06-25,22.59000015258789
+911959,AAPL,2014-06-26,22.725000381469727
+911960,AAPL,2014-06-27,22.9950008392334
+911961,AAPL,2014-06-30,23.232500076293945
+911962,AAPL,2014-07-01,23.3799991607666
+911963,AAPL,2014-07-02,23.3700008392334
+911964,AAPL,2014-07-03,23.50749969482422
+911965,AAPL,2014-07-07,23.99250030517578
+911966,AAPL,2014-07-08,23.837499618530277
+911967,AAPL,2014-07-09,23.84749984741211
+911968,AAPL,2014-07-10,23.76000022888184
+911969,AAPL,2014-07-11,23.80500030517578
+911970,AAPL,2014-07-14,24.112499237060547
+911971,AAPL,2014-07-15,23.82999992370605
+911972,AAPL,2014-07-16,23.69499969482422
+911973,AAPL,2014-07-17,23.272499084472656
+911974,AAPL,2014-07-18,23.607500076293945
+911975,AAPL,2014-07-21,23.48500061035156
+911976,AAPL,2014-07-22,23.68000030517578
+911977,AAPL,2014-07-23,24.29750061035156
+911978,AAPL,2014-07-24,24.25749969482422
+911979,AAPL,2014-07-25,24.417499542236328
+911980,AAPL,2014-07-28,24.7549991607666
+911981,AAPL,2014-07-29,24.59499931335449
+911982,AAPL,2014-07-30,24.537500381469727
+911983,AAPL,2014-07-31,23.899999618530277
+911984,AAPL,2014-08-01,24.03249931335449
+911985,AAPL,2014-08-04,23.897499084472656
+911986,AAPL,2014-08-05,23.780000686645508
+911987,AAPL,2014-08-06,23.739999771118164
+911988,AAPL,2014-08-07,23.6200008392334
+911989,AAPL,2014-08-08,23.684999465942383
+911990,AAPL,2014-08-11,23.997499465942383
+911991,AAPL,2014-08-12,23.99250030517578
+911992,AAPL,2014-08-13,24.309999465942383
+911993,AAPL,2014-08-14,24.375
+911994,AAPL,2014-08-15,24.4950008392334
+911995,AAPL,2014-08-18,24.790000915527344
+911996,AAPL,2014-08-19,25.13249969482422
+911997,AAPL,2014-08-20,25.14249992370605
+911998,AAPL,2014-08-21,25.145000457763672
+911999,AAPL,2014-08-22,25.32999992370605
+912000,AAPL,2014-08-25,25.38500022888184
+912001,AAPL,2014-08-26,25.22249984741211
+912002,AAPL,2014-08-27,25.53249931335449
+912003,AAPL,2014-08-28,25.5625
+912004,AAPL,2014-08-29,25.625
+912005,AAPL,2014-09-02,25.825000762939453
+912006,AAPL,2014-09-03,24.73500061035156
+912007,AAPL,2014-09-04,24.530000686645508
+912008,AAPL,2014-09-05,24.74250030517578
+912009,AAPL,2014-09-08,24.59000015258789
+912010,AAPL,2014-09-09,24.497499465942383
+912011,AAPL,2014-09-10,25.25
+912012,AAPL,2014-09-11,25.357500076293945
+912013,AAPL,2014-09-12,25.415000915527344
+912014,AAPL,2014-09-15,25.40749931335449
+912015,AAPL,2014-09-16,25.21500015258789
+912016,AAPL,2014-09-17,25.395000457763672
+912017,AAPL,2014-09-18,25.44750022888184
+912018,AAPL,2014-09-19,25.239999771118164
+912019,AAPL,2014-09-22,25.26499938964844
+912020,AAPL,2014-09-23,25.65999984741211
+912021,AAPL,2014-09-24,25.4375
+912022,AAPL,2014-09-25,24.467500686645508
+912023,AAPL,2014-09-26,25.1875
+912024,AAPL,2014-09-29,25.02750015258789
+912025,AAPL,2014-09-30,25.1875
+912026,AAPL,2014-10-01,24.795000076293945
+912027,AAPL,2014-10-02,24.975000381469727
+912028,AAPL,2014-10-03,24.905000686645508
+912029,AAPL,2014-10-06,24.905000686645508
+912030,AAPL,2014-10-07,24.6875
+912031,AAPL,2014-10-08,25.200000762939453
+912032,AAPL,2014-10-09,25.2549991607666
+912033,AAPL,2014-10-10,25.1825008392334
+912034,AAPL,2014-10-13,24.95249938964844
+912035,AAPL,2014-10-14,24.6875
+912036,AAPL,2014-10-15,24.38500022888184
+912037,AAPL,2014-10-16,24.065000534057617
+912038,AAPL,2014-10-17,24.417499542236328
+912039,AAPL,2014-10-20,24.940000534057617
+912040,AAPL,2014-10-21,25.61750030517578
+912041,AAPL,2014-10-22,25.747499465942383
+912042,AAPL,2014-10-23,26.207500457763672
+912043,AAPL,2014-10-24,26.30500030517578
+912044,AAPL,2014-10-27,26.27750015258789
+912045,AAPL,2014-10-28,26.684999465942383
+912046,AAPL,2014-10-29,26.834999084472656
+912047,AAPL,2014-10-30,26.7450008392334
+912048,AAPL,2014-10-31,27.0
+912049,AAPL,2014-11-03,27.350000381469727
+912050,AAPL,2014-11-04,27.149999618530277
+912051,AAPL,2014-11-05,27.21500015258789
+912052,AAPL,2014-11-06,27.174999237060547
+912053,AAPL,2014-11-07,27.252500534057617
+912054,AAPL,2014-11-10,27.207500457763672
+912055,AAPL,2014-11-11,27.424999237060547
+912056,AAPL,2014-11-12,27.8125
+912057,AAPL,2014-11-13,28.20499992370605
+912058,AAPL,2014-11-14,28.545000076293945
+912059,AAPL,2014-11-17,28.497499465942383
+912060,AAPL,2014-11-18,28.86750030517578
+912061,AAPL,2014-11-19,28.667499542236328
+912062,AAPL,2014-11-20,29.07749938964844
+912063,AAPL,2014-11-21,29.11750030517578
+912064,AAPL,2014-11-24,29.65749931335449
+912065,AAPL,2014-11-25,29.399999618530277
+912066,AAPL,2014-11-26,29.75
+912067,AAPL,2014-11-28,29.732500076293945
+912068,AAPL,2014-12-01,28.76749992370605
+912069,AAPL,2014-12-02,28.65749931335449
+912070,AAPL,2014-12-03,28.982500076293945
+912071,AAPL,2014-12-04,28.872499465942383
+912072,AAPL,2014-12-05,28.75
+912073,AAPL,2014-12-08,28.100000381469727
+912074,AAPL,2014-12-09,28.530000686645508
+912075,AAPL,2014-12-10,27.987499237060547
+912076,AAPL,2014-12-11,27.905000686645508
+912077,AAPL,2014-12-12,27.4325008392334
+912078,AAPL,2014-12-15,27.0575008392334
+912079,AAPL,2014-12-16,26.6875
+912080,AAPL,2014-12-17,27.352500915527344
+912081,AAPL,2014-12-18,28.162500381469727
+912082,AAPL,2014-12-19,27.94499969482422
+912083,AAPL,2014-12-22,28.23500061035156
+912084,AAPL,2014-12-23,28.13500022888184
+912085,AAPL,2014-12-24,28.002500534057617
+912086,AAPL,2014-12-26,28.497499465942383
+912087,AAPL,2014-12-29,28.477500915527344
+912088,AAPL,2014-12-30,28.1299991607666
+912089,AAPL,2014-12-31,27.59499931335449
+912090,AAPL,2015-01-02,27.332500457763672
+912091,AAPL,2015-01-05,26.5625
+912092,AAPL,2015-01-06,26.565000534057617
+912093,AAPL,2015-01-07,26.9375
+912094,AAPL,2015-01-08,27.97249984741211
+912095,AAPL,2015-01-09,28.002500534057617
+912096,AAPL,2015-01-12,27.3125
+912097,AAPL,2015-01-13,27.55500030517578
+912098,AAPL,2015-01-14,27.450000762939453
+912099,AAPL,2015-01-15,26.70499992370605
+912100,AAPL,2015-01-16,26.497499465942383
+912101,AAPL,2015-01-20,27.18000030517578
+912102,AAPL,2015-01-21,27.387500762939453
+912103,AAPL,2015-01-22,28.100000381469727
+912104,AAPL,2015-01-23,28.2450008392334
+912105,AAPL,2015-01-26,28.274999618530277
+912106,AAPL,2015-01-27,27.28499984741211
+912107,AAPL,2015-01-28,28.82749938964844
+912108,AAPL,2015-01-29,29.725000381469727
+912109,AAPL,2015-01-30,29.290000915527344
+912110,AAPL,2015-02-02,29.65749931335449
+912111,AAPL,2015-02-03,29.662500381469727
+912112,AAPL,2015-02-04,29.88999938964844
+912113,AAPL,2015-02-05,29.98500061035156
+912114,AAPL,2015-02-06,29.732500076293945
+912115,AAPL,2015-02-09,29.93000030517578
+912116,AAPL,2015-02-10,30.5049991607666
+912117,AAPL,2015-02-11,31.21999931335449
+912118,AAPL,2015-02-12,31.614999771118164
+912119,AAPL,2015-02-13,31.770000457763672
+912120,AAPL,2015-02-17,31.957500457763672
+912121,AAPL,2015-02-18,32.18000030517578
+912122,AAPL,2015-02-19,32.11249923706055
+912123,AAPL,2015-02-20,32.375
+912124,AAPL,2015-02-23,33.25
+912125,AAPL,2015-02-24,33.04249954223633
+912126,AAPL,2015-02-25,32.1974983215332
+912127,AAPL,2015-02-26,32.60499954223633
+912128,AAPL,2015-02-27,32.1150016784668
+912129,AAPL,2015-03-02,32.272499084472656
+912130,AAPL,2015-03-03,32.34000015258789
+912131,AAPL,2015-03-04,32.1349983215332
+912132,AAPL,2015-03-05,31.602500915527344
+912133,AAPL,2015-03-06,31.649999618530277
+912134,AAPL,2015-03-09,31.78499984741211
+912135,AAPL,2015-03-10,31.127500534057617
+912136,AAPL,2015-03-11,30.559999465942383
+912137,AAPL,2015-03-12,31.112499237060547
+912138,AAPL,2015-03-13,30.897499084472656
+912139,AAPL,2015-03-16,31.237499237060547
+912140,AAPL,2015-03-17,31.76000022888184
+912141,AAPL,2015-03-18,32.11750030517578
+912142,AAPL,2015-03-19,31.875
+912143,AAPL,2015-03-20,31.475000381469727
+912144,AAPL,2015-03-23,31.802499771118164
+912145,AAPL,2015-03-24,31.67250061035156
+912146,AAPL,2015-03-25,30.84499931335449
+912147,AAPL,2015-03-26,31.059999465942383
+912148,AAPL,2015-03-27,30.8125
+912149,AAPL,2015-03-30,31.592500686645508
+912150,AAPL,2015-03-31,31.107500076293945
+912151,AAPL,2015-04-01,31.0625
+912152,AAPL,2015-04-02,31.32999992370605
+912153,AAPL,2015-04-06,31.837499618530277
+912154,AAPL,2015-04-07,31.502500534057617
+912155,AAPL,2015-04-08,31.399999618530277
+912156,AAPL,2015-04-09,31.63999938964844
+912157,AAPL,2015-04-10,31.774999618530277
+912158,AAPL,2015-04-13,31.712499618530277
+912159,AAPL,2015-04-14,31.575000762939453
+912160,AAPL,2015-04-15,31.69499969482422
+912161,AAPL,2015-04-16,31.542499542236328
+912162,AAPL,2015-04-17,31.1875
+912163,AAPL,2015-04-20,31.899999618530277
+912164,AAPL,2015-04-21,31.727500915527344
+912165,AAPL,2015-04-22,32.154998779296875
+912166,AAPL,2015-04-23,32.41749954223633
+912167,AAPL,2015-04-24,32.56999969482422
+912168,AAPL,2015-04-27,33.162498474121094
+912169,AAPL,2015-04-28,32.63999938964844
+912170,AAPL,2015-04-29,32.15999984741211
+912171,AAPL,2015-04-30,31.287500381469727
+912172,AAPL,2015-05-01,32.23749923706055
+912173,AAPL,2015-05-04,32.17499923706055
+912174,AAPL,2015-05-05,31.450000762939453
+912175,AAPL,2015-05-06,31.252500534057617
+912176,AAPL,2015-05-07,31.315000534057617
+912177,AAPL,2015-05-08,31.905000686645508
+912178,AAPL,2015-05-11,31.57999992370605
+912179,AAPL,2015-05-12,31.467500686645508
+912180,AAPL,2015-05-13,31.502500534057617
+912181,AAPL,2015-05-14,32.23749923706055
+912182,AAPL,2015-05-15,32.192501068115234
+912183,AAPL,2015-05-18,32.54750061035156
+912184,AAPL,2015-05-19,32.51750183105469
+912185,AAPL,2015-05-20,32.51499938964844
+912186,AAPL,2015-05-21,32.84749984741211
+912187,AAPL,2015-05-22,33.1349983215332
+912188,AAPL,2015-05-26,32.404998779296875
+912189,AAPL,2015-05-27,33.0099983215332
+912190,AAPL,2015-05-28,32.94499969482422
+912191,AAPL,2015-05-29,32.56999969482422
+912192,AAPL,2015-06-01,32.6349983215332
+912193,AAPL,2015-06-02,32.4900016784668
+912194,AAPL,2015-06-03,32.529998779296875
+912195,AAPL,2015-06-04,32.34000015258789
+912196,AAPL,2015-06-05,32.162498474121094
+912197,AAPL,2015-06-08,31.950000762939453
+912198,AAPL,2015-06-09,31.854999542236328
+912199,AAPL,2015-06-10,32.220001220703125
+912200,AAPL,2015-06-11,32.147499084472656
+912201,AAPL,2015-06-12,31.792499542236328
+912202,AAPL,2015-06-15,31.729999542236328
+912203,AAPL,2015-06-16,31.899999618530277
+912204,AAPL,2015-06-17,31.825000762939453
+912205,AAPL,2015-06-18,31.96999931335449
+912206,AAPL,2015-06-19,31.649999618530277
+912207,AAPL,2015-06-22,31.90250015258789
+912208,AAPL,2015-06-23,31.75749969482422
+912209,AAPL,2015-06-24,32.02750015258789
+912210,AAPL,2015-06-25,31.875
+912211,AAPL,2015-06-26,31.6875
+912212,AAPL,2015-06-29,31.13249969482422
+912213,AAPL,2015-06-30,31.357500076293945
+912214,AAPL,2015-07-01,31.649999618530277
+912215,AAPL,2015-07-02,31.61000061035156
+912216,AAPL,2015-07-06,31.5
+912217,AAPL,2015-07-07,31.42250061035156
+912218,AAPL,2015-07-08,30.64249992370605
+912219,AAPL,2015-07-09,30.01749992370605
+912220,AAPL,2015-07-10,30.81999969482422
+912221,AAPL,2015-07-13,31.415000915527344
+912222,AAPL,2015-07-14,31.40250015258789
+912223,AAPL,2015-07-15,31.70499992370605
+912224,AAPL,2015-07-16,32.127498626708984
+912225,AAPL,2015-07-17,32.404998779296875
+912226,AAPL,2015-07-20,33.01750183105469
+912227,AAPL,2015-07-21,32.6875
+912228,AAPL,2015-07-22,31.30500030517578
+912229,AAPL,2015-07-23,31.290000915527344
+912230,AAPL,2015-07-24,31.125
+912231,AAPL,2015-07-27,30.6924991607666
+912232,AAPL,2015-07-28,30.84499931335449
+912233,AAPL,2015-07-29,30.747499465942383
+912234,AAPL,2015-07-30,30.592500686645508
+912235,AAPL,2015-07-31,30.325000762939453
+912236,AAPL,2015-08-03,29.61000061035156
+912237,AAPL,2015-08-04,28.65999984741211
+912238,AAPL,2015-08-05,28.850000381469727
+912239,AAPL,2015-08-06,28.78249931335449
+912240,AAPL,2015-08-07,28.8799991607666
+912241,AAPL,2015-08-10,29.93000030517578
+912242,AAPL,2015-08-11,28.372499465942383
+912243,AAPL,2015-08-12,28.809999465942383
+912244,AAPL,2015-08-13,28.787500381469727
+912245,AAPL,2015-08-14,28.989999771118164
+912246,AAPL,2015-08-17,29.290000915527344
+912247,AAPL,2015-08-18,29.125
+912248,AAPL,2015-08-19,28.752500534057617
+912249,AAPL,2015-08-20,28.162500381469727
+912250,AAPL,2015-08-21,26.440000534057617
+912251,AAPL,2015-08-24,25.780000686645508
+912252,AAPL,2015-08-25,25.934999465942383
+912253,AAPL,2015-08-26,27.42250061035156
+912254,AAPL,2015-08-27,28.229999542236328
+912255,AAPL,2015-08-28,28.32250022888184
+912256,AAPL,2015-08-31,28.190000534057617
+912257,AAPL,2015-09-01,26.93000030517578
+912258,AAPL,2015-09-02,28.084999084472656
+912259,AAPL,2015-09-03,27.592500686645508
+912260,AAPL,2015-09-04,27.3174991607666
+912261,AAPL,2015-09-08,28.07749938964844
+912262,AAPL,2015-09-09,27.537500381469727
+912263,AAPL,2015-09-10,28.14249992370605
+912264,AAPL,2015-09-11,28.552499771118164
+912265,AAPL,2015-09-14,28.82749938964844
+912266,AAPL,2015-09-15,29.06999969482422
+912267,AAPL,2015-09-16,29.102500915527344
+912268,AAPL,2015-09-17,28.479999542236328
+912269,AAPL,2015-09-18,28.362499237060547
+912270,AAPL,2015-09-21,28.802499771118164
+912271,AAPL,2015-09-22,28.350000381469727
+912272,AAPL,2015-09-23,28.57999992370605
+912273,AAPL,2015-09-24,28.75
+912274,AAPL,2015-09-25,28.677499771118164
+912275,AAPL,2015-09-28,28.11000061035156
+912276,AAPL,2015-09-29,27.26499938964844
+912277,AAPL,2015-09-30,27.575000762939453
+912278,AAPL,2015-10-01,27.395000457763672
+912279,AAPL,2015-10-02,27.59499931335449
+912280,AAPL,2015-10-05,27.69499969482422
+912281,AAPL,2015-10-06,27.82749938964844
+912282,AAPL,2015-10-07,27.69499969482422
+912283,AAPL,2015-10-08,27.375
+912284,AAPL,2015-10-09,28.030000686645508
+912285,AAPL,2015-10-12,27.899999618530277
+912286,AAPL,2015-10-13,27.94750022888184
+912287,AAPL,2015-10-14,27.552499771118164
+912288,AAPL,2015-10-15,27.96500015258789
+912289,AAPL,2015-10-16,27.76000022888184
+912290,AAPL,2015-10-19,27.9325008392334
+912291,AAPL,2015-10-20,28.4424991607666
+912292,AAPL,2015-10-21,28.440000534057617
+912293,AAPL,2015-10-22,28.875
+912294,AAPL,2015-10-23,29.770000457763672
+912295,AAPL,2015-10-26,28.81999969482422
+912296,AAPL,2015-10-27,28.637500762939453
+912297,AAPL,2015-10-28,29.8174991607666
+912298,AAPL,2015-10-29,30.13249969482422
+912299,AAPL,2015-10-30,29.875
+912300,AAPL,2015-11-02,30.295000076293945
+912301,AAPL,2015-11-03,30.64249992370605
+912302,AAPL,2015-11-04,30.5
+912303,AAPL,2015-11-05,30.229999542236328
+912304,AAPL,2015-11-06,30.26499938964844
+912305,AAPL,2015-11-09,30.14249992370605
+912306,AAPL,2015-11-10,29.1924991607666
+912307,AAPL,2015-11-11,29.02750015258789
+912308,AAPL,2015-11-12,28.93000030517578
+912309,AAPL,2015-11-13,28.084999084472656
+912310,AAPL,2015-11-16,28.545000076293945
+912311,AAPL,2015-11-17,28.42250061035156
+912312,AAPL,2015-11-18,29.32250022888184
+912313,AAPL,2015-11-19,29.69499969482422
+912314,AAPL,2015-11-20,29.825000762939453
+912315,AAPL,2015-11-23,29.4375
+912316,AAPL,2015-11-24,29.71999931335449
+912317,AAPL,2015-11-25,29.50749969482422
+912318,AAPL,2015-11-27,29.45249938964844
+912319,AAPL,2015-11-30,29.575000762939453
+912320,AAPL,2015-12-01,29.334999084472656
+912321,AAPL,2015-12-02,29.06999969482422
+912322,AAPL,2015-12-03,28.799999237060547
+912323,AAPL,2015-12-04,29.75749969482422
+912324,AAPL,2015-12-07,29.56999969482422
+912325,AAPL,2015-12-08,29.5575008392334
+912326,AAPL,2015-12-09,28.905000686645508
+912327,AAPL,2015-12-10,29.042499542236328
+912328,AAPL,2015-12-11,28.295000076293945
+912329,AAPL,2015-12-14,28.1200008392334
+912330,AAPL,2015-12-15,27.622499465942383
+912331,AAPL,2015-12-16,27.834999084472656
+912332,AAPL,2015-12-17,27.2450008392334
+912333,AAPL,2015-12-18,26.50749969482422
+912334,AAPL,2015-12-21,26.832500457763672
+912335,AAPL,2015-12-22,26.8075008392334
+912336,AAPL,2015-12-23,27.15250015258789
+912337,AAPL,2015-12-24,27.00749969482422
+912338,AAPL,2015-12-28,26.70499992370605
+912339,AAPL,2015-12-29,27.184999465942383
+912340,AAPL,2015-12-30,26.82999992370605
+912341,AAPL,2015-12-31,26.315000534057617
+912342,AAPL,2016-01-04,26.337499618530277
+912343,AAPL,2016-01-05,25.677499771118164
+912344,AAPL,2016-01-06,25.174999237060547
+912345,AAPL,2016-01-07,24.112499237060547
+912346,AAPL,2016-01-08,24.239999771118164
+912347,AAPL,2016-01-11,24.63249969482422
+912348,AAPL,2016-01-12,24.989999771118164
+912349,AAPL,2016-01-13,24.34749984741211
+912350,AAPL,2016-01-14,24.8799991607666
+912351,AAPL,2016-01-15,24.28249931335449
+912352,AAPL,2016-01-19,24.165000915527344
+912353,AAPL,2016-01-20,24.19750022888184
+912354,AAPL,2016-01-21,24.075000762939453
+912355,AAPL,2016-01-22,25.354999542236328
+912356,AAPL,2016-01-25,24.86000061035156
+912357,AAPL,2016-01-26,24.997499465942383
+912358,AAPL,2016-01-27,23.354999542236328
+912359,AAPL,2016-01-28,23.522499084472656
+912360,AAPL,2016-01-29,24.334999084472656
+912361,AAPL,2016-02-01,24.107500076293945
+912362,AAPL,2016-02-02,23.6200008392334
+912363,AAPL,2016-02-03,24.087499618530277
+912364,AAPL,2016-02-04,24.149999618530277
+912365,AAPL,2016-02-05,23.5049991607666
+912366,AAPL,2016-02-08,23.752500534057617
+912367,AAPL,2016-02-09,23.747499465942383
+912368,AAPL,2016-02-10,23.5674991607666
+912369,AAPL,2016-02-11,23.424999237060547
+912370,AAPL,2016-02-12,23.497499465942383
+912371,AAPL,2016-02-16,24.15999984741211
+912372,AAPL,2016-02-17,24.530000686645508
+912373,AAPL,2016-02-18,24.065000534057617
+912374,AAPL,2016-02-19,24.01000022888184
+912375,AAPL,2016-02-22,24.21999931335449
+912376,AAPL,2016-02-23,23.67250061035156
+912377,AAPL,2016-02-24,24.024999618530277
+912378,AAPL,2016-02-25,24.190000534057617
+912379,AAPL,2016-02-26,24.227500915527344
+912380,AAPL,2016-02-29,24.17250061035156
+912381,AAPL,2016-03-01,25.13249969482422
+912382,AAPL,2016-03-02,25.1875
+912383,AAPL,2016-03-03,25.375
+912384,AAPL,2016-03-04,25.752500534057617
+912385,AAPL,2016-03-07,25.467500686645508
+912386,AAPL,2016-03-08,25.25749969482422
+912387,AAPL,2016-03-09,25.280000686645508
+912388,AAPL,2016-03-10,25.292499542236328
+912389,AAPL,2016-03-11,25.565000534057617
+912390,AAPL,2016-03-14,25.6299991607666
+912391,AAPL,2016-03-15,26.145000457763672
+912392,AAPL,2016-03-16,26.49250030517578
+912393,AAPL,2016-03-17,26.450000762939453
+912394,AAPL,2016-03-18,26.479999542236328
+912395,AAPL,2016-03-21,26.477500915527344
+912396,AAPL,2016-03-22,26.68000030517578
+912397,AAPL,2016-03-23,26.53249931335449
+912398,AAPL,2016-03-24,26.417499542236328
+912399,AAPL,2016-03-28,26.29750061035156
+912400,AAPL,2016-03-29,26.920000076293945
+912401,AAPL,2016-03-30,27.38999938964844
+912402,AAPL,2016-03-31,27.247499465942383
+912403,AAPL,2016-04-01,27.497499465942383
+912404,AAPL,2016-04-04,27.780000686645508
+912405,AAPL,2016-04-05,27.45249938964844
+912406,AAPL,2016-04-06,27.739999771118164
+912407,AAPL,2016-04-07,27.13500022888184
+912408,AAPL,2016-04-08,27.165000915527344
+912409,AAPL,2016-04-11,27.2549991607666
+912410,AAPL,2016-04-12,27.61000061035156
+912411,AAPL,2016-04-13,28.01000022888184
+912412,AAPL,2016-04-14,28.024999618530277
+912413,AAPL,2016-04-15,27.462499618530277
+912414,AAPL,2016-04-18,26.8700008392334
+912415,AAPL,2016-04-19,26.727500915527344
+912416,AAPL,2016-04-20,26.78249931335449
+912417,AAPL,2016-04-21,26.49250030517578
+912418,AAPL,2016-04-22,26.420000076293945
+912419,AAPL,2016-04-25,26.270000457763672
+912420,AAPL,2016-04-26,26.087499618530277
+912421,AAPL,2016-04-27,24.45499992370605
+912422,AAPL,2016-04-28,23.707500457763672
+912423,AAPL,2016-04-29,23.434999465942383
+912424,AAPL,2016-05-02,23.40999984741211
+912425,AAPL,2016-05-03,23.795000076293945
+912426,AAPL,2016-05-04,23.54750061035156
+912427,AAPL,2016-05-05,23.309999465942383
+912428,AAPL,2016-05-06,23.18000030517578
+912429,AAPL,2016-05-09,23.19750022888184
+912430,AAPL,2016-05-10,23.354999542236328
+912431,AAPL,2016-05-11,23.127500534057617
+912432,AAPL,2016-05-12,22.584999084472656
+912433,AAPL,2016-05-13,22.6299991607666
+912434,AAPL,2016-05-16,23.46999931335449
+912435,AAPL,2016-05-17,23.372499465942383
+912436,AAPL,2016-05-18,23.63999938964844
+912437,AAPL,2016-05-19,23.549999237060547
+912438,AAPL,2016-05-20,23.80500030517578
+912439,AAPL,2016-05-23,24.107500076293945
+912440,AAPL,2016-05-24,24.475000381469727
+912441,AAPL,2016-05-25,24.905000686645508
+912442,AAPL,2016-05-26,25.102500915527344
+912443,AAPL,2016-05-27,25.087499618530277
+912444,AAPL,2016-05-31,24.96500015258789
+912445,AAPL,2016-06-01,24.614999771118164
+912446,AAPL,2016-06-02,24.43000030517578
+912447,AAPL,2016-06-03,24.479999542236328
+912448,AAPL,2016-06-06,24.65749931335449
+912449,AAPL,2016-06-07,24.75749969482422
+912450,AAPL,2016-06-08,24.73500061035156
+912451,AAPL,2016-06-09,24.912500381469727
+912452,AAPL,2016-06-10,24.707500457763672
+912453,AAPL,2016-06-13,24.334999084472656
+912454,AAPL,2016-06-14,24.364999771118164
+912455,AAPL,2016-06-15,24.28499984741211
+912456,AAPL,2016-06-16,24.387500762939453
+912457,AAPL,2016-06-17,23.832500457763672
+912458,AAPL,2016-06-20,23.774999618530277
+912459,AAPL,2016-06-21,23.977500915527344
+912460,AAPL,2016-06-22,23.887500762939453
+912461,AAPL,2016-06-23,24.024999618530277
+912462,AAPL,2016-06-24,23.350000381469727
+912463,AAPL,2016-06-27,23.01000022888184
+912464,AAPL,2016-06-28,23.397499084472656
+912465,AAPL,2016-06-29,23.600000381469727
+912466,AAPL,2016-06-30,23.899999618530277
+912467,AAPL,2016-07-01,23.97249984741211
+912468,AAPL,2016-07-05,23.747499465942383
+912469,AAPL,2016-07-06,23.88249969482422
+912470,AAPL,2016-07-07,23.98500061035156
+912471,AAPL,2016-07-08,24.170000076293945
+912472,AAPL,2016-07-11,24.2450008392334
+912473,AAPL,2016-07-12,24.354999542236328
+912474,AAPL,2016-07-13,24.217500686645508
+912475,AAPL,2016-07-14,24.69750022888184
+912476,AAPL,2016-07-15,24.69499969482422
+912477,AAPL,2016-07-18,24.957500457763672
+912478,AAPL,2016-07-19,24.967500686645508
+912479,AAPL,2016-07-20,24.989999771118164
+912480,AAPL,2016-07-21,24.857500076293945
+912481,AAPL,2016-07-22,24.665000915527344
+912482,AAPL,2016-07-25,24.334999084472656
+912483,AAPL,2016-07-26,24.167499542236328
+912484,AAPL,2016-07-27,25.737499237060547
+912485,AAPL,2016-07-28,26.084999084472656
+912486,AAPL,2016-07-29,26.052499771118164
+912487,AAPL,2016-08-01,26.512500762939453
+912488,AAPL,2016-08-02,26.1200008392334
+912489,AAPL,2016-08-03,26.44750022888184
+912490,AAPL,2016-08-04,26.467500686645508
+912491,AAPL,2016-08-05,26.8700008392334
+912492,AAPL,2016-08-08,27.092500686645508
+912493,AAPL,2016-08-09,27.20249938964844
+912494,AAPL,2016-08-10,27.0
+912495,AAPL,2016-08-11,26.982500076293945
+912496,AAPL,2016-08-12,27.045000076293945
+912497,AAPL,2016-08-15,27.3700008392334
+912498,AAPL,2016-08-16,27.34499931335449
+912499,AAPL,2016-08-17,27.30500030517578
+912500,AAPL,2016-08-18,27.270000457763672
+912501,AAPL,2016-08-19,27.34000015258789
+912502,AAPL,2016-08-22,27.127500534057617
+912503,AAPL,2016-08-23,27.212499618530277
+912504,AAPL,2016-08-24,27.00749969482422
+912505,AAPL,2016-08-25,26.89249992370605
+912506,AAPL,2016-08-26,26.73500061035156
+912507,AAPL,2016-08-29,26.70499992370605
+912508,AAPL,2016-08-30,26.5
+912509,AAPL,2016-08-31,26.524999618530277
+912510,AAPL,2016-09-01,26.6825008392334
+912511,AAPL,2016-09-02,26.9325008392334
+912512,AAPL,2016-09-06,26.924999237060547
+912513,AAPL,2016-09-07,27.09000015258789
+912514,AAPL,2016-09-08,26.3799991607666
+912515,AAPL,2016-09-09,25.78249931335449
+912516,AAPL,2016-09-12,26.36000061035156
+912517,AAPL,2016-09-13,26.987499237060547
+912518,AAPL,2016-09-14,27.9424991607666
+912519,AAPL,2016-09-15,28.89249992370605
+912520,AAPL,2016-09-16,28.729999542236328
+912521,AAPL,2016-09-19,28.395000457763672
+912522,AAPL,2016-09-20,28.39249992370605
+912523,AAPL,2016-09-21,28.387500762939453
+912524,AAPL,2016-09-22,28.655000686645508
+912525,AAPL,2016-09-23,28.177499771118164
+912526,AAPL,2016-09-26,28.21999931335449
+912527,AAPL,2016-09-27,28.272499084472656
+912528,AAPL,2016-09-28,28.487499237060547
+912529,AAPL,2016-09-29,28.045000076293945
+912530,AAPL,2016-09-30,28.262500762939453
+912531,AAPL,2016-10-03,28.1299991607666
+912532,AAPL,2016-10-04,28.25
+912533,AAPL,2016-10-05,28.262500762939453
+912534,AAPL,2016-10-06,28.47249984741211
+912535,AAPL,2016-10-07,28.51499938964844
+912536,AAPL,2016-10-10,29.012500762939453
+912537,AAPL,2016-10-11,29.075000762939453
+912538,AAPL,2016-10-12,29.334999084472656
+912539,AAPL,2016-10-13,29.2450008392334
+912540,AAPL,2016-10-14,29.40749931335449
+912541,AAPL,2016-10-17,29.387500762939453
+912542,AAPL,2016-10-18,29.36750030517578
+912543,AAPL,2016-10-19,29.280000686645508
+912544,AAPL,2016-10-20,29.26499938964844
+912545,AAPL,2016-10-21,29.149999618530277
+912546,AAPL,2016-10-24,29.412500381469727
+912547,AAPL,2016-10-25,29.5625
+912548,AAPL,2016-10-26,28.897499084472656
+912549,AAPL,2016-10-27,28.6200008392334
+912550,AAPL,2016-10-28,28.43000030517578
+912551,AAPL,2016-10-31,28.38500022888184
+912552,AAPL,2016-11-01,27.872499465942383
+912553,AAPL,2016-11-02,27.897499084472656
+912554,AAPL,2016-11-03,27.457500457763672
+912555,AAPL,2016-11-04,27.209999084472656
+912556,AAPL,2016-11-07,27.602500915527344
+912557,AAPL,2016-11-08,27.76499938964844
+912558,AAPL,2016-11-09,27.71999931335449
+912559,AAPL,2016-11-10,26.94750022888184
+912560,AAPL,2016-11-11,27.107500076293945
+912561,AAPL,2016-11-14,26.427499771118164
+912562,AAPL,2016-11-15,26.77750015258789
+912563,AAPL,2016-11-16,27.497499465942383
+912564,AAPL,2016-11-17,27.487499237060547
+912565,AAPL,2016-11-18,27.51499938964844
+912566,AAPL,2016-11-21,27.9325008392334
+912567,AAPL,2016-11-22,27.950000762939453
+912568,AAPL,2016-11-23,27.8075008392334
+912569,AAPL,2016-11-25,27.94750022888184
+912570,AAPL,2016-11-28,27.89249992370605
+912571,AAPL,2016-11-29,27.864999771118164
+912572,AAPL,2016-11-30,27.6299991607666
+912573,AAPL,2016-12-01,27.372499465942383
+912574,AAPL,2016-12-02,27.475000381469727
+912575,AAPL,2016-12-05,27.27750015258789
+912576,AAPL,2016-12-06,27.487499237060547
+912577,AAPL,2016-12-07,27.75749969482422
+912578,AAPL,2016-12-08,28.030000686645508
+912579,AAPL,2016-12-09,28.487499237060547
+912580,AAPL,2016-12-12,28.325000762939453
+912581,AAPL,2016-12-13,28.79750061035156
+912582,AAPL,2016-12-14,28.79750061035156
+912583,AAPL,2016-12-15,28.95499992370605
+912584,AAPL,2016-12-16,28.99250030517578
+912585,AAPL,2016-12-19,29.15999984741211
+912586,AAPL,2016-12-20,29.237499237060547
+912587,AAPL,2016-12-21,29.26499938964844
+912588,AAPL,2016-12-22,29.07250022888184
+912589,AAPL,2016-12-23,29.1299991607666
+912590,AAPL,2016-12-27,29.315000534057617
+912591,AAPL,2016-12-28,29.190000534057617
+912592,AAPL,2016-12-29,29.1825008392334
+912593,AAPL,2016-12-30,28.95499992370605
+912594,AAPL,2017-01-03,29.037500381469727
+912595,AAPL,2017-01-04,29.0049991607666
+912596,AAPL,2017-01-05,29.15250015258789
+912597,AAPL,2017-01-06,29.477500915527344
+912598,AAPL,2017-01-09,29.747499465942383
+912599,AAPL,2017-01-10,29.77750015258789
+912600,AAPL,2017-01-11,29.9375
+912601,AAPL,2017-01-12,29.8125
+912602,AAPL,2017-01-13,29.76000022888184
+912603,AAPL,2017-01-17,30.0
+912604,AAPL,2017-01-18,29.997499465942383
+912605,AAPL,2017-01-19,29.94499969482422
+912606,AAPL,2017-01-20,30.0
+912607,AAPL,2017-01-23,30.020000457763672
+912608,AAPL,2017-01-24,29.99250030517578
+912609,AAPL,2017-01-25,30.46999931335449
+912610,AAPL,2017-01-26,30.48500061035156
+912611,AAPL,2017-01-27,30.487499237060547
+912612,AAPL,2017-01-30,30.40749931335449
+912613,AAPL,2017-01-31,30.337499618530277
+912614,AAPL,2017-02-01,32.1875
+912615,AAPL,2017-02-02,32.13249969482422
+912616,AAPL,2017-02-03,32.27000045776367
+912617,AAPL,2017-02-06,32.5724983215332
+912618,AAPL,2017-02-07,32.88249969482422
+912619,AAPL,2017-02-08,33.0099983215332
+912620,AAPL,2017-02-09,33.10499954223633
+912621,AAPL,2017-02-10,33.029998779296875
+912622,AAPL,2017-02-13,33.3224983215332
+912623,AAPL,2017-02-14,33.755001068115234
+912624,AAPL,2017-02-15,33.877498626708984
+912625,AAPL,2017-02-16,33.837501525878906
+912626,AAPL,2017-02-17,33.93000030517578
+912627,AAPL,2017-02-21,34.17499923706055
+912628,AAPL,2017-02-22,34.27750015258789
+912629,AAPL,2017-02-23,34.13249969482422
+912630,AAPL,2017-02-24,34.165000915527344
+912631,AAPL,2017-02-27,34.23249816894531
+912632,AAPL,2017-02-28,34.247501373291016
+912633,AAPL,2017-03-01,34.9474983215332
+912634,AAPL,2017-03-02,34.7400016784668
+912635,AAPL,2017-03-03,34.94499969482422
+912636,AAPL,2017-03-06,34.834999084472656
+912637,AAPL,2017-03-07,34.880001068115234
+912638,AAPL,2017-03-08,34.75
+912639,AAPL,2017-03-09,34.66999816894531
+912640,AAPL,2017-03-10,34.78499984741211
+912641,AAPL,2017-03-13,34.79999923706055
+912642,AAPL,2017-03-14,34.747501373291016
+912643,AAPL,2017-03-15,35.1150016784668
+912644,AAPL,2017-03-16,35.17250061035156
+912645,AAPL,2017-03-17,34.997501373291016
+912646,AAPL,2017-03-20,35.3650016784668
+912647,AAPL,2017-03-21,34.959999084472656
+912648,AAPL,2017-03-22,35.35499954223633
+912649,AAPL,2017-03-23,35.22999954223633
+912650,AAPL,2017-03-24,35.15999984741211
+912651,AAPL,2017-03-27,35.220001220703125
+912652,AAPL,2017-03-28,35.95000076293945
+912653,AAPL,2017-03-29,36.02999877929688
+912654,AAPL,2017-03-30,35.98249816894531
+912655,AAPL,2017-03-31,35.915000915527344
+912656,AAPL,2017-04-03,35.92499923706055
+912657,AAPL,2017-04-04,36.192501068115234
+912658,AAPL,2017-04-05,36.005001068115234
+912659,AAPL,2017-04-06,35.915000915527344
+912660,AAPL,2017-04-07,35.834999084472656
+912661,AAPL,2017-04-10,35.79249954223633
+912662,AAPL,2017-04-11,35.407501220703125
+912663,AAPL,2017-04-12,35.45000076293945
+912664,AAPL,2017-04-13,35.26250076293945
+912665,AAPL,2017-04-17,35.45750045776367
+912666,AAPL,2017-04-18,35.29999923706055
+912667,AAPL,2017-04-19,35.16999816894531
+912668,AAPL,2017-04-20,35.61000061035156
+912669,AAPL,2017-04-21,35.567501068115234
+912670,AAPL,2017-04-24,35.90999984741211
+912671,AAPL,2017-04-25,36.13249969482422
+912672,AAPL,2017-04-26,35.91999816894531
+912673,AAPL,2017-04-27,35.9474983215332
+912674,AAPL,2017-04-28,35.912498474121094
+912675,AAPL,2017-05-01,36.64500045776367
+912676,AAPL,2017-05-02,36.87749862670898
+912677,AAPL,2017-05-03,36.76499938964844
+912678,AAPL,2017-05-04,36.63249969482422
+912679,AAPL,2017-05-05,37.2400016784668
+912680,AAPL,2017-05-08,38.25249862670898
+912681,AAPL,2017-05-09,38.497501373291016
+912682,AAPL,2017-05-10,38.31499862670898
+912683,AAPL,2017-05-11,38.48749923706055
+912684,AAPL,2017-05-12,39.025001525878906
+912685,AAPL,2017-05-15,38.92499923706055
+912686,AAPL,2017-05-16,38.86750030517578
+912687,AAPL,2017-05-17,37.5625
+912688,AAPL,2017-05-18,38.1349983215332
+912689,AAPL,2017-05-19,38.26499938964844
+912690,AAPL,2017-05-22,38.497501373291016
+912691,AAPL,2017-05-23,38.45000076293945
+912692,AAPL,2017-05-24,38.334999084472656
+912693,AAPL,2017-05-25,38.46749877929688
+912694,AAPL,2017-05-26,38.40250015258789
+912695,AAPL,2017-05-30,38.41749954223633
+912696,AAPL,2017-05-31,38.18999862670898
+912697,AAPL,2017-06-01,38.29499816894531
+912698,AAPL,2017-06-02,38.86249923706055
+912699,AAPL,2017-06-05,38.48249816894531
+912700,AAPL,2017-06-06,38.61249923706055
+912701,AAPL,2017-06-07,38.84249877929688
+912702,AAPL,2017-06-08,38.747501373291016
+912703,AAPL,2017-06-09,37.244998931884766
+912704,AAPL,2017-06-12,36.35499954223633
+912705,AAPL,2017-06-13,36.647499084472656
+912706,AAPL,2017-06-14,36.290000915527344
+912707,AAPL,2017-06-15,36.0724983215332
+912708,AAPL,2017-06-16,35.567501068115234
+912709,AAPL,2017-06-19,36.584999084472656
+912710,AAPL,2017-06-20,36.25249862670898
+912711,AAPL,2017-06-21,36.46749877929688
+912712,AAPL,2017-06-22,36.407501220703125
+912713,AAPL,2017-06-23,36.56999969482422
+912714,AAPL,2017-06-26,36.45500183105469
+912715,AAPL,2017-06-27,35.932498931884766
+912716,AAPL,2017-06-28,36.45750045776367
+912717,AAPL,2017-06-29,35.91999816894531
+912718,AAPL,2017-06-30,36.005001068115234
+912719,AAPL,2017-07-03,35.875
+912720,AAPL,2017-07-05,36.022499084472656
+912721,AAPL,2017-07-06,35.682498931884766
+912722,AAPL,2017-07-07,36.04499816894531
+912723,AAPL,2017-07-10,36.26499938964844
+912724,AAPL,2017-07-11,36.38249969482422
+912725,AAPL,2017-07-12,36.435001373291016
+912726,AAPL,2017-07-13,36.942501068115234
+912727,AAPL,2017-07-14,37.2599983215332
+912728,AAPL,2017-07-17,37.38999938964844
+912729,AAPL,2017-07-18,37.52000045776367
+912730,AAPL,2017-07-19,37.755001068115234
+912731,AAPL,2017-07-20,37.584999084472656
+912732,AAPL,2017-07-21,37.567501068115234
+912733,AAPL,2017-07-24,38.022499084472656
+912734,AAPL,2017-07-25,38.185001373291016
+912735,AAPL,2017-07-26,38.3650016784668
+912736,AAPL,2017-07-27,37.63999938964844
+912737,AAPL,2017-07-28,37.375
+912738,AAPL,2017-07-31,37.182498931884766
+912739,AAPL,2017-08-01,37.51250076293945
+912740,AAPL,2017-08-02,39.28499984741211
+912741,AAPL,2017-08-03,38.89250183105469
+912742,AAPL,2017-08-04,39.09749984741211
+912743,AAPL,2017-08-07,39.70249938964844
+912744,AAPL,2017-08-08,40.02000045776367
+912745,AAPL,2017-08-09,40.26499938964844
+912746,AAPL,2017-08-10,38.83000183105469
+912747,AAPL,2017-08-11,39.369998931884766
+912748,AAPL,2017-08-14,39.962501525878906
+912749,AAPL,2017-08-15,40.400001525878906
+912750,AAPL,2017-08-16,40.23749923706055
+912751,AAPL,2017-08-17,39.46500015258789
+912752,AAPL,2017-08-18,39.375
+912753,AAPL,2017-08-21,39.3025016784668
+912754,AAPL,2017-08-22,39.94499969482422
+912755,AAPL,2017-08-23,39.994998931884766
+912756,AAPL,2017-08-24,39.817501068115234
+912757,AAPL,2017-08-25,39.96500015258789
+912758,AAPL,2017-08-28,40.36750030517578
+912759,AAPL,2017-08-29,40.727500915527344
+912760,AAPL,2017-08-30,40.837501525878906
+912761,AAPL,2017-08-31,41.0
+912762,AAPL,2017-09-01,41.01250076293945
+912763,AAPL,2017-09-05,40.52000045776367
+912764,AAPL,2017-09-06,40.477500915527344
+912765,AAPL,2017-09-07,40.31499862670898
+912766,AAPL,2017-09-08,39.657501220703125
+912767,AAPL,2017-09-11,40.375
+912768,AAPL,2017-09-12,40.21500015258789
+912769,AAPL,2017-09-13,39.91249847412109
+912770,AAPL,2017-09-14,39.56999969482422
+912771,AAPL,2017-09-15,39.970001220703125
+912772,AAPL,2017-09-18,39.66749954223633
+912773,AAPL,2017-09-19,39.682498931884766
+912774,AAPL,2017-09-20,39.01750183105469
+912775,AAPL,2017-09-21,38.34749984741211
+912776,AAPL,2017-09-22,37.97249984741211
+912777,AAPL,2017-09-25,37.63750076293945
+912778,AAPL,2017-09-26,38.28499984741211
+912779,AAPL,2017-09-27,38.557498931884766
+912780,AAPL,2017-09-28,38.31999969482422
+912781,AAPL,2017-09-29,38.52999877929688
+912782,AAPL,2017-10-02,38.45249938964844
+912783,AAPL,2017-10-03,38.619998931884766
+912784,AAPL,2017-10-04,38.369998931884766
+912785,AAPL,2017-10-05,38.84749984741211
+912786,AAPL,2017-10-06,38.82500076293945
+912787,AAPL,2017-10-09,38.959999084472656
+912788,AAPL,2017-10-10,38.97499847412109
+912789,AAPL,2017-10-11,39.13750076293945
+912790,AAPL,2017-10-12,39.0
+912791,AAPL,2017-10-13,39.247501373291016
+912792,AAPL,2017-10-16,39.970001220703125
+912793,AAPL,2017-10-17,40.11750030517578
+912794,AAPL,2017-10-18,39.93999862670898
+912795,AAPL,2017-10-19,38.994998931884766
+912796,AAPL,2017-10-20,39.0625
+912797,AAPL,2017-10-23,39.04249954223633
+912798,AAPL,2017-10-24,39.275001525878906
+912799,AAPL,2017-10-25,39.102500915527344
+912800,AAPL,2017-10-26,39.352500915527344
+912801,AAPL,2017-10-27,40.76250076293945
+912802,AAPL,2017-10-30,41.68000030517578
+912803,AAPL,2017-10-31,42.2599983215332
+912804,AAPL,2017-11-01,41.72249984741211
+912805,AAPL,2017-11-02,42.02750015258789
+912806,AAPL,2017-11-03,43.125
+912807,AAPL,2017-11-06,43.5625
+912808,AAPL,2017-11-07,43.70249938964844
+912809,AAPL,2017-11-08,44.060001373291016
+912810,AAPL,2017-11-09,43.970001220703125
+912811,AAPL,2017-11-10,43.66749954223633
+912812,AAPL,2017-11-13,43.49250030517578
+912813,AAPL,2017-11-14,42.834999084472656
+912814,AAPL,2017-11-15,42.27000045776367
+912815,AAPL,2017-11-16,42.775001525878906
+912816,AAPL,2017-11-17,42.53749847412109
+912817,AAPL,2017-11-20,42.494998931884766
+912818,AAPL,2017-11-21,43.28499984741211
+912819,AAPL,2017-11-22,43.7400016784668
+912820,AAPL,2017-11-24,43.74250030517578
+912821,AAPL,2017-11-27,43.522499084472656
+912822,AAPL,2017-11-28,43.26750183105469
+912823,AAPL,2017-11-29,42.369998931884766
+912824,AAPL,2017-11-30,42.962501525878906
+912825,AAPL,2017-12-01,42.76250076293945
+912826,AAPL,2017-12-04,42.45000076293945
+912827,AAPL,2017-12-05,42.40999984741211
+912828,AAPL,2017-12-06,42.25249862670898
+912829,AAPL,2017-12-07,42.33000183105469
+912830,AAPL,2017-12-08,42.34249877929688
+912831,AAPL,2017-12-11,43.16749954223633
+912832,AAPL,2017-12-12,42.92499923706055
+912833,AAPL,2017-12-13,43.067501068115234
+912834,AAPL,2017-12-14,43.05500030517578
+912835,AAPL,2017-12-15,43.49250030517578
+912836,AAPL,2017-12-18,44.10499954223633
+912837,AAPL,2017-12-19,43.6349983215332
+912838,AAPL,2017-12-20,43.587501525878906
+912839,AAPL,2017-12-21,43.75249862670898
+912840,AAPL,2017-12-22,43.75249862670898
+912841,AAPL,2017-12-26,42.64250183105469
+912842,AAPL,2017-12-27,42.650001525878906
+912843,AAPL,2017-12-28,42.77000045776367
+912844,AAPL,2017-12-29,42.307498931884766
+912845,AAPL,2018-01-02,43.06499862670898
+912846,AAPL,2018-01-03,43.057498931884766
+912847,AAPL,2018-01-04,43.25749969482422
+912848,AAPL,2018-01-05,43.75
+912849,AAPL,2018-01-08,43.587501525878906
+912850,AAPL,2018-01-09,43.58250045776367
+912851,AAPL,2018-01-10,43.5724983215332
+912852,AAPL,2018-01-11,43.81999969482422
+912853,AAPL,2018-01-12,44.272499084472656
+912854,AAPL,2018-01-16,44.04750061035156
+912855,AAPL,2018-01-17,44.775001525878906
+912856,AAPL,2018-01-18,44.81499862670898
+912857,AAPL,2018-01-19,44.6150016784668
+912858,AAPL,2018-01-22,44.25
+912859,AAPL,2018-01-23,44.2599983215332
+912860,AAPL,2018-01-24,43.55500030517578
+912861,AAPL,2018-01-25,42.77750015258789
+912862,AAPL,2018-01-26,42.87749862670898
+912863,AAPL,2018-01-29,41.9900016784668
+912864,AAPL,2018-01-30,41.74250030517578
+912865,AAPL,2018-01-31,41.85749816894531
+912866,AAPL,2018-02-01,41.94499969482422
+912867,AAPL,2018-02-02,40.125
+912868,AAPL,2018-02-05,39.122501373291016
+912869,AAPL,2018-02-06,40.75749969482422
+912870,AAPL,2018-02-07,39.8849983215332
+912871,AAPL,2018-02-08,38.78749847412109
+912872,AAPL,2018-02-09,39.102500915527344
+912873,AAPL,2018-02-12,40.6775016784668
+912874,AAPL,2018-02-13,41.084999084472656
+912875,AAPL,2018-02-14,41.84249877929688
+912876,AAPL,2018-02-15,43.247501373291016
+912877,AAPL,2018-02-16,43.10749816894531
+912878,AAPL,2018-02-20,42.962501525878906
+912879,AAPL,2018-02-21,42.76750183105469
+912880,AAPL,2018-02-22,43.125
+912881,AAPL,2018-02-23,43.875
+912882,AAPL,2018-02-26,44.74250030517578
+912883,AAPL,2018-02-27,44.59749984741211
+912884,AAPL,2018-02-28,44.52999877929688
+912885,AAPL,2018-03-01,43.75
+912886,AAPL,2018-03-02,44.0525016784668
+912887,AAPL,2018-03-05,44.20500183105469
+912888,AAPL,2018-03-06,44.16749954223633
+912889,AAPL,2018-03-07,43.75749969482422
+912890,AAPL,2018-03-08,44.23500061035156
+912891,AAPL,2018-03-09,44.994998931884766
+912892,AAPL,2018-03-12,45.43000030517578
+912893,AAPL,2018-03-13,44.99250030517578
+912894,AAPL,2018-03-14,44.61000061035156
+912895,AAPL,2018-03-15,44.66249847412109
+912896,AAPL,2018-03-16,44.505001068115234
+912897,AAPL,2018-03-19,43.82500076293945
+912898,AAPL,2018-03-20,43.810001373291016
+912899,AAPL,2018-03-21,42.817501068115234
+912900,AAPL,2018-03-22,42.212501525878906
+912901,AAPL,2018-03-23,41.23500061035156
+912902,AAPL,2018-03-26,43.192501068115234
+912903,AAPL,2018-03-27,42.084999084472656
+912904,AAPL,2018-03-28,41.619998931884766
+912905,AAPL,2018-03-29,41.94499969482422
+912906,AAPL,2018-04-02,41.66999816894531
+912907,AAPL,2018-04-03,42.09749984741211
+912908,AAPL,2018-04-04,42.90250015258789
+912909,AAPL,2018-04-05,43.20000076293945
+912910,AAPL,2018-04-06,42.095001220703125
+912911,AAPL,2018-04-09,42.51250076293945
+912912,AAPL,2018-04-10,43.3125
+912913,AAPL,2018-04-11,43.11000061035156
+912914,AAPL,2018-04-12,43.53499984741211
+912915,AAPL,2018-04-13,43.682498931884766
+912916,AAPL,2018-04-16,43.95500183105469
+912917,AAPL,2018-04-17,44.560001373291016
+912918,AAPL,2018-04-18,44.459999084472656
+912919,AAPL,2018-04-19,43.20000076293945
+912920,AAPL,2018-04-20,41.43000030517578
+912921,AAPL,2018-04-23,41.310001373291016
+912922,AAPL,2018-04-24,40.73500061035156
+912923,AAPL,2018-04-25,40.91249847412109
+912924,AAPL,2018-04-26,41.05500030517578
+912925,AAPL,2018-04-27,40.58000183105469
+912926,AAPL,2018-04-30,41.31499862670898
+912927,AAPL,2018-05-01,42.275001525878906
+912928,AAPL,2018-05-02,44.14250183105469
+912929,AAPL,2018-05-03,44.22249984741211
+912930,AAPL,2018-05-04,45.95750045776367
+912931,AAPL,2018-05-07,46.290000915527344
+912932,AAPL,2018-05-08,46.51250076293945
+912933,AAPL,2018-05-09,46.84000015258789
+912934,AAPL,2018-05-10,47.5099983215332
+912935,AAPL,2018-05-11,47.147499084472656
+912936,AAPL,2018-05-14,47.03749847412109
+912937,AAPL,2018-05-15,46.61000061035156
+912938,AAPL,2018-05-16,47.04499816894531
+912939,AAPL,2018-05-17,46.747501373291016
+912940,AAPL,2018-05-18,46.57749938964844
+912941,AAPL,2018-05-21,46.907501220703125
+912942,AAPL,2018-05-22,46.790000915527344
+912943,AAPL,2018-05-23,47.09000015258789
+912944,AAPL,2018-05-24,47.03749847412109
+912945,AAPL,2018-05-25,47.14500045776367
+912946,AAPL,2018-05-29,46.97499847412109
+912947,AAPL,2018-05-30,46.875
+912948,AAPL,2018-05-31,46.71749877929688
+912949,AAPL,2018-06-01,47.560001373291016
+912950,AAPL,2018-06-04,47.95750045776367
+912951,AAPL,2018-06-05,48.32749938964844
+912952,AAPL,2018-06-06,48.494998931884766
+912953,AAPL,2018-06-07,48.3650016784668
+912954,AAPL,2018-06-08,47.92499923706055
+912955,AAPL,2018-06-11,47.807498931884766
+912956,AAPL,2018-06-12,48.06999969482422
+912957,AAPL,2018-06-13,47.67499923706055
+912958,AAPL,2018-06-14,47.70000076293945
+912959,AAPL,2018-06-15,47.209999084472656
+912960,AAPL,2018-06-18,47.185001373291016
+912961,AAPL,2018-06-19,46.42250061035156
+912962,AAPL,2018-06-20,46.625
+912963,AAPL,2018-06-21,46.3650016784668
+912964,AAPL,2018-06-22,46.22999954223633
+912965,AAPL,2018-06-25,45.54249954223633
+912966,AAPL,2018-06-26,46.10749816894531
+912967,AAPL,2018-06-27,46.040000915527344
+912968,AAPL,2018-06-28,46.375
+912969,AAPL,2018-06-29,46.27750015258789
+912970,AAPL,2018-07-02,46.79499816894531
+912971,AAPL,2018-07-03,45.97999954223633
+912972,AAPL,2018-07-05,46.34999847412109
+912973,AAPL,2018-07-06,46.99250030517578
+912974,AAPL,2018-07-09,47.64500045776367
+912975,AAPL,2018-07-10,47.587501525878906
+912976,AAPL,2018-07-11,46.970001220703125
+912977,AAPL,2018-07-12,47.75749969482422
+912978,AAPL,2018-07-13,47.83250045776367
+912979,AAPL,2018-07-16,47.727500915527344
+912980,AAPL,2018-07-17,47.86249923706055
+912981,AAPL,2018-07-18,47.59999847412109
+912982,AAPL,2018-07-19,47.970001220703125
+912983,AAPL,2018-07-20,47.86000061035156
+912984,AAPL,2018-07-23,47.90250015258789
+912985,AAPL,2018-07-24,48.25
+912986,AAPL,2018-07-25,48.70500183105469
+912987,AAPL,2018-07-26,48.5525016784668
+912988,AAPL,2018-07-27,47.744998931884766
+912989,AAPL,2018-07-30,47.477500915527344
+912990,AAPL,2018-07-31,47.5724983215332
+912991,AAPL,2018-08-01,50.375
+912992,AAPL,2018-08-02,51.84749984741211
+912993,AAPL,2018-08-03,51.997501373291016
+912994,AAPL,2018-08-06,52.26750183105469
+912995,AAPL,2018-08-07,51.77750015258789
+912996,AAPL,2018-08-08,51.8125
+912997,AAPL,2018-08-09,52.220001220703125
+912998,AAPL,2018-08-10,51.88249969482422
+912999,AAPL,2018-08-13,52.21749877929688
+913000,AAPL,2018-08-14,52.4375
+913001,AAPL,2018-08-15,52.560001373291016
+913002,AAPL,2018-08-16,53.33000183105469
+913003,AAPL,2018-08-17,54.39500045776367
+913004,AAPL,2018-08-20,53.8650016784668
+913005,AAPL,2018-08-21,53.7599983215332
+913006,AAPL,2018-08-22,53.76250076293945
+913007,AAPL,2018-08-23,53.872501373291016
+913008,AAPL,2018-08-24,54.040000915527344
+913009,AAPL,2018-08-27,54.48500061035156
+913010,AAPL,2018-08-28,54.92499923706055
+913011,AAPL,2018-08-29,55.744998931884766
+913012,AAPL,2018-08-30,56.25749969482422
+913013,AAPL,2018-08-31,56.907501220703125
+913014,AAPL,2018-09-04,57.09000015258789
+913015,AAPL,2018-09-05,56.71749877929688
+913016,AAPL,2018-09-06,55.775001525878906
+913017,AAPL,2018-09-07,55.32500076293945
+913018,AAPL,2018-09-10,54.58250045776367
+913019,AAPL,2018-09-11,55.962501525878906
+913020,AAPL,2018-09-12,55.26750183105469
+913021,AAPL,2018-09-13,56.602500915527344
+913022,AAPL,2018-09-14,55.959999084472656
+913023,AAPL,2018-09-17,54.470001220703125
+913024,AAPL,2018-09-18,54.560001373291016
+913025,AAPL,2018-09-19,54.59249877929688
+913026,AAPL,2018-09-20,55.00749969482422
+913027,AAPL,2018-09-21,54.415000915527344
+913028,AAPL,2018-09-24,55.1974983215332
+913029,AAPL,2018-09-25,55.54750061035156
+913030,AAPL,2018-09-26,55.10499954223633
+913031,AAPL,2018-09-27,56.23749923706055
+913032,AAPL,2018-09-28,56.435001373291016
+913033,AAPL,2018-10-01,56.81499862670898
+913034,AAPL,2018-10-02,57.31999969482422
+913035,AAPL,2018-10-03,58.01750183105469
+913036,AAPL,2018-10-04,56.997501373291016
+913037,AAPL,2018-10-05,56.0724983215332
+913038,AAPL,2018-10-08,55.942501068115234
+913039,AAPL,2018-10-09,56.71749877929688
+913040,AAPL,2018-10-10,54.09000015258789
+913041,AAPL,2018-10-11,53.61249923706055
+913042,AAPL,2018-10-12,55.52750015258789
+913043,AAPL,2018-10-15,54.34000015258789
+913044,AAPL,2018-10-16,55.53749847412109
+913045,AAPL,2018-10-17,55.29750061035156
+913046,AAPL,2018-10-18,54.005001068115234
+913047,AAPL,2018-10-19,54.82749938964844
+913048,AAPL,2018-10-22,55.16249847412109
+913049,AAPL,2018-10-23,55.682498931884766
+913050,AAPL,2018-10-24,53.772499084472656
+913051,AAPL,2018-10-25,54.95000076293945
+913052,AAPL,2018-10-26,54.07500076293945
+913053,AAPL,2018-10-29,53.060001373291016
+913054,AAPL,2018-10-30,53.32500076293945
+913055,AAPL,2018-10-31,54.71500015258789
+913056,AAPL,2018-11-01,55.55500030517578
+913057,AAPL,2018-11-02,51.869998931884766
+913058,AAPL,2018-11-05,50.397499084472656
+913059,AAPL,2018-11-06,50.942501068115234
+913060,AAPL,2018-11-07,52.48749923706055
+913061,AAPL,2018-11-08,52.122501373291016
+913062,AAPL,2018-11-09,51.11750030517578
+913063,AAPL,2018-11-12,48.54249954223633
+913064,AAPL,2018-11-13,48.057498931884766
+913065,AAPL,2018-11-14,46.70000076293945
+913066,AAPL,2018-11-15,47.852500915527344
+913067,AAPL,2018-11-16,48.38249969482422
+913068,AAPL,2018-11-19,46.46500015258789
+913069,AAPL,2018-11-20,44.244998931884766
+913070,AAPL,2018-11-21,44.19499969482422
+913071,AAPL,2018-11-23,43.0724983215332
+913072,AAPL,2018-11-26,43.65499877929688
+913073,AAPL,2018-11-27,43.560001373291016
+913074,AAPL,2018-11-28,45.23500061035156
+913075,AAPL,2018-11-29,44.88750076293945
+913076,AAPL,2018-11-30,44.64500045776367
+913077,AAPL,2018-12-03,46.20500183105469
+913078,AAPL,2018-12-04,44.17250061035156
+913079,AAPL,2018-12-06,43.68000030517578
+913080,AAPL,2018-12-07,42.122501373291016
+913081,AAPL,2018-12-10,42.400001525878906
+913082,AAPL,2018-12-11,42.157501220703125
+913083,AAPL,2018-12-12,42.275001525878906
+913084,AAPL,2018-12-13,42.73749923706055
+913085,AAPL,2018-12-14,41.369998931884766
+913086,AAPL,2018-12-17,40.98500061035156
+913087,AAPL,2018-12-18,41.51750183105469
+913088,AAPL,2018-12-19,40.22249984741211
+913089,AAPL,2018-12-20,39.20750045776367
+913090,AAPL,2018-12-21,37.682498931884766
+913091,AAPL,2018-12-24,36.70750045776367
+913092,AAPL,2018-12-26,39.29249954223633
+913093,AAPL,2018-12-27,39.03749847412109
+913094,AAPL,2018-12-28,39.057498931884766
+913095,AAPL,2018-12-31,39.435001373291016
+913096,AAPL,2019-01-02,39.47999954223633
+913097,AAPL,2019-01-03,35.54750061035156
+913098,AAPL,2019-01-04,37.06499862670898
+913099,AAPL,2019-01-07,36.98249816894531
+913100,AAPL,2019-01-08,37.6875
+913101,AAPL,2019-01-09,38.32749938964844
+913102,AAPL,2019-01-10,38.45000076293945
+913103,AAPL,2019-01-11,38.0724983215332
+913104,AAPL,2019-01-14,37.5
+913105,AAPL,2019-01-15,38.26750183105469
+913106,AAPL,2019-01-16,38.73500061035156
+913107,AAPL,2019-01-17,38.96500015258789
+913108,AAPL,2019-01-18,39.20500183105469
+913109,AAPL,2019-01-22,38.32500076293945
+913110,AAPL,2019-01-23,38.47999954223633
+913111,AAPL,2019-01-24,38.17499923706055
+913112,AAPL,2019-01-25,39.43999862670898
+913113,AAPL,2019-01-28,39.07500076293945
+913114,AAPL,2019-01-29,38.66999816894531
+913115,AAPL,2019-01-30,41.3125
+913116,AAPL,2019-01-31,41.61000061035156
+913117,AAPL,2019-02-01,41.630001068115234
+913118,AAPL,2019-02-04,42.8125
+913119,AAPL,2019-02-05,43.54499816894531
+913120,AAPL,2019-02-06,43.560001373291016
+913121,AAPL,2019-02-07,42.73500061035156
+913122,AAPL,2019-02-08,42.602500915527344
+913123,AAPL,2019-02-11,42.35749816894531
+913124,AAPL,2019-02-12,42.72249984741211
+913125,AAPL,2019-02-13,42.54499816894531
+913126,AAPL,2019-02-14,42.70000076293945
+913127,AAPL,2019-02-15,42.60499954223633
+913128,AAPL,2019-02-19,42.73249816894531
+913129,AAPL,2019-02-20,43.00749969482422
+913130,AAPL,2019-02-21,42.76499938964844
+913131,AAPL,2019-02-22,43.24250030517578
+913132,AAPL,2019-02-25,43.557498931884766
+913133,AAPL,2019-02-26,43.58250045776367
+913134,AAPL,2019-02-27,43.71749877929688
+913135,AAPL,2019-02-28,43.28749847412109
+913136,AAPL,2019-03-01,43.74250030517578
+913137,AAPL,2019-03-04,43.962501525878906
+913138,AAPL,2019-03-05,43.88249969482422
+913139,AAPL,2019-03-06,43.630001068115234
+913140,AAPL,2019-03-07,43.125
+913141,AAPL,2019-03-08,43.227500915527344
+913142,AAPL,2019-03-11,44.72499847412109
+913143,AAPL,2019-03-12,45.227500915527344
+913144,AAPL,2019-03-13,45.4275016784668
+913145,AAPL,2019-03-14,45.932498931884766
+913146,AAPL,2019-03-15,46.52999877929688
+913147,AAPL,2019-03-18,47.005001068115234
+913148,AAPL,2019-03-19,46.63249969482422
+913149,AAPL,2019-03-20,47.040000915527344
+913150,AAPL,2019-03-21,48.772499084472656
+913151,AAPL,2019-03-22,47.76250076293945
+913152,AAPL,2019-03-25,47.185001373291016
+913153,AAPL,2019-03-26,46.6974983215332
+913154,AAPL,2019-03-27,47.11750030517578
+913155,AAPL,2019-03-28,47.18000030517578
+913156,AAPL,2019-03-29,47.48749923706055
+913157,AAPL,2019-04-01,47.810001373291016
+913158,AAPL,2019-04-02,48.505001068115234
+913159,AAPL,2019-04-03,48.837501525878906
+913160,AAPL,2019-04-04,48.92250061035156
+913161,AAPL,2019-04-05,49.25
+913162,AAPL,2019-04-08,50.025001525878906
+913163,AAPL,2019-04-09,49.875
+913164,AAPL,2019-04-10,50.15499877929688
+913165,AAPL,2019-04-11,49.73749923706055
+913166,AAPL,2019-04-12,49.71749877929688
+913167,AAPL,2019-04-15,49.807498931884766
+913168,AAPL,2019-04-16,49.8125
+913169,AAPL,2019-04-17,50.782501220703125
+913170,AAPL,2019-04-18,50.96500015258789
+913171,AAPL,2019-04-22,51.13249969482422
+913172,AAPL,2019-04-23,51.869998931884766
+913173,AAPL,2019-04-24,51.790000915527344
+913174,AAPL,2019-04-25,51.31999969482422
+913175,AAPL,2019-04-26,51.07500076293945
+913176,AAPL,2019-04-29,51.15250015258789
+913177,AAPL,2019-04-30,50.16749954223633
+913178,AAPL,2019-05-01,52.630001068115234
+913179,AAPL,2019-05-02,52.28749847412109
+913180,AAPL,2019-05-03,52.9375
+913181,AAPL,2019-05-06,52.119998931884766
+913182,AAPL,2019-05-07,50.71500015258789
+913183,AAPL,2019-05-08,50.72499847412109
+913184,AAPL,2019-05-09,50.18000030517578
+913185,AAPL,2019-05-10,49.29499816894531
+913186,AAPL,2019-05-13,46.43000030517578
+913187,AAPL,2019-05-14,47.165000915527344
+913188,AAPL,2019-05-15,47.72999954223633
+913189,AAPL,2019-05-16,47.52000045776367
+913190,AAPL,2019-05-17,47.25
+913191,AAPL,2019-05-20,45.772499084472656
+913192,AAPL,2019-05-21,46.650001525878906
+913193,AAPL,2019-05-22,45.69499969482422
+913194,AAPL,2019-05-23,44.915000915527344
+913195,AAPL,2019-05-24,44.74250030517578
+913196,AAPL,2019-05-28,44.557498931884766
+913197,AAPL,2019-05-29,44.345001220703125
+913198,AAPL,2019-05-30,44.57500076293945
+913199,AAPL,2019-05-31,43.76750183105469
+913200,AAPL,2019-06-03,43.32500076293945
+913201,AAPL,2019-06-04,44.90999984741211
+913202,AAPL,2019-06-05,45.6349983215332
+913203,AAPL,2019-06-06,46.30500030517578
+913204,AAPL,2019-06-07,47.53749847412109
+913205,AAPL,2019-06-10,48.14500045776367
+913206,AAPL,2019-06-11,48.70249938964844
+913207,AAPL,2019-06-12,48.54750061035156
+913208,AAPL,2019-06-13,48.53749847412109
+913209,AAPL,2019-06-14,48.185001373291016
+913210,AAPL,2019-06-17,48.47249984741211
+913211,AAPL,2019-06-18,49.61249923706055
+913212,AAPL,2019-06-19,49.46749877929688
+913213,AAPL,2019-06-20,49.8650016784668
+913214,AAPL,2019-06-21,49.69499969482422
+913215,AAPL,2019-06-24,49.64500045776367
+913216,AAPL,2019-06-25,48.89250183105469
+913217,AAPL,2019-06-26,49.95000076293945
+913218,AAPL,2019-06-27,49.935001373291016
+913219,AAPL,2019-06-28,49.47999954223633
+913220,AAPL,2019-07-01,50.38750076293945
+913221,AAPL,2019-07-02,50.682498931884766
+913222,AAPL,2019-07-03,51.102500915527344
+913223,AAPL,2019-07-05,51.057498931884766
+913224,AAPL,2019-07-08,50.005001068115234
+913225,AAPL,2019-07-09,50.310001373291016
+913226,AAPL,2019-07-10,50.807498931884766
+913227,AAPL,2019-07-11,50.4375
+913228,AAPL,2019-07-12,50.82500076293945
+913229,AAPL,2019-07-15,51.3025016784668
+913230,AAPL,2019-07-16,51.125
+913231,AAPL,2019-07-17,50.837501525878906
+913232,AAPL,2019-07-18,51.415000915527344
+913233,AAPL,2019-07-19,50.647499084472656
+913234,AAPL,2019-07-22,51.80500030517578
+913235,AAPL,2019-07-23,52.209999084472656
+913236,AAPL,2019-07-24,52.16749954223633
+913237,AAPL,2019-07-25,51.755001068115234
+913238,AAPL,2019-07-26,51.935001373291016
+913239,AAPL,2019-07-29,52.41999816894531
+913240,AAPL,2019-07-30,52.19499969482422
+913241,AAPL,2019-07-31,53.2599983215332
+913242,AAPL,2019-08-01,52.10749816894531
+913243,AAPL,2019-08-02,51.005001068115234
+913244,AAPL,2019-08-05,48.334999084472656
+913245,AAPL,2019-08-06,49.25
+913246,AAPL,2019-08-07,49.7599983215332
+913247,AAPL,2019-08-08,50.85749816894531
+913248,AAPL,2019-08-09,50.247501373291016
+913249,AAPL,2019-08-12,50.119998931884766
+913250,AAPL,2019-08-13,52.24250030517578
+913251,AAPL,2019-08-14,50.6875
+913252,AAPL,2019-08-15,50.435001373291016
+913253,AAPL,2019-08-16,51.625
+913254,AAPL,2019-08-19,52.587501525878906
+913255,AAPL,2019-08-20,52.59000015258789
+913256,AAPL,2019-08-21,53.15999984741211
+913257,AAPL,2019-08-22,53.1150016784668
+913258,AAPL,2019-08-23,50.65999984741211
+913259,AAPL,2019-08-26,51.622501373291016
+913260,AAPL,2019-08-27,51.040000915527344
+913261,AAPL,2019-08-28,51.38249969482422
+913262,AAPL,2019-08-29,52.25249862670898
+913263,AAPL,2019-08-30,52.185001373291016
+913264,AAPL,2019-09-03,51.42499923706055
+913265,AAPL,2019-09-04,52.29750061035156
+913266,AAPL,2019-09-05,53.31999969482422
+913267,AAPL,2019-09-06,53.31499862670898
+913268,AAPL,2019-09-09,53.54249954223633
+913269,AAPL,2019-09-10,54.17499923706055
+913270,AAPL,2019-09-11,55.897499084472656
+913271,AAPL,2019-09-12,55.772499084472656
+913272,AAPL,2019-09-13,54.6875
+913273,AAPL,2019-09-16,54.97499847412109
+913274,AAPL,2019-09-17,55.17499923706055
+913275,AAPL,2019-09-18,55.692501068115234
+913276,AAPL,2019-09-19,55.2400016784668
+913277,AAPL,2019-09-20,54.432498931884766
+913278,AAPL,2019-09-23,54.68000030517578
+913279,AAPL,2019-09-24,54.41999816894531
+913280,AAPL,2019-09-25,55.25749969482422
+913281,AAPL,2019-09-26,54.97249984741211
+913282,AAPL,2019-09-27,54.70500183105469
+913283,AAPL,2019-09-30,55.99250030517578
+913284,AAPL,2019-10-01,56.147499084472656
+913285,AAPL,2019-10-02,54.7400016784668
+913286,AAPL,2019-10-03,55.20500183105469
+913287,AAPL,2019-10-04,56.75249862670898
+913288,AAPL,2019-10-07,56.76499938964844
+913289,AAPL,2019-10-08,56.09999847412109
+913290,AAPL,2019-10-09,56.75749969482422
+913291,AAPL,2019-10-10,57.522499084472656
+913292,AAPL,2019-10-11,59.0525016784668
+913293,AAPL,2019-10-14,58.96749877929688
+913294,AAPL,2019-10-15,58.83000183105469
+913295,AAPL,2019-10-16,58.59249877929688
+913296,AAPL,2019-10-17,58.81999969482422
+913297,AAPL,2019-10-18,59.102500915527344
+913298,AAPL,2019-10-21,60.12749862670898
+913299,AAPL,2019-10-22,59.9900016784668
+913300,AAPL,2019-10-23,60.79499816894531
+913301,AAPL,2019-10-24,60.89500045776367
+913302,AAPL,2019-10-25,61.64500045776367
+913303,AAPL,2019-10-28,62.26250076293945
+913304,AAPL,2019-10-29,60.8224983215332
+913305,AAPL,2019-10-30,60.81499862670898
+913306,AAPL,2019-10-31,62.18999862670898
+913307,AAPL,2019-11-01,63.95500183105469
+913308,AAPL,2019-11-04,64.375
+913309,AAPL,2019-11-05,64.28250122070312
+913310,AAPL,2019-11-06,64.30999755859375
+913311,AAPL,2019-11-07,64.85749816894531
+913312,AAPL,2019-11-08,65.03500366210938
+913313,AAPL,2019-11-11,65.55000305175781
+913314,AAPL,2019-11-12,65.48999786376953
+913315,AAPL,2019-11-13,66.11750030517578
+913316,AAPL,2019-11-14,65.66000366210938
+913317,AAPL,2019-11-15,66.44000244140625
+913318,AAPL,2019-11-18,66.7750015258789
+913319,AAPL,2019-11-19,66.57250213623047
+913320,AAPL,2019-11-20,65.79750061035156
+913321,AAPL,2019-11-21,65.50250244140625
+913322,AAPL,2019-11-22,65.44499969482422
+913323,AAPL,2019-11-25,66.59249877929688
+913324,AAPL,2019-11-26,66.07250213623047
+913325,AAPL,2019-11-27,66.95999908447266
+913326,AAPL,2019-11-29,66.8125
+913327,AAPL,2019-12-02,66.04000091552734
+913328,AAPL,2019-12-03,64.86250305175781
+913329,AAPL,2019-12-04,65.43499755859375
+913330,AAPL,2019-12-05,66.3949966430664
+913331,AAPL,2019-12-06,67.67749786376953
+913332,AAPL,2019-12-09,66.7300033569336
+913333,AAPL,2019-12-10,67.12000274658203
+913334,AAPL,2019-12-11,67.69249725341797
+913335,AAPL,2019-12-12,67.86499786376953
+913336,AAPL,2019-12-13,68.7874984741211
+913337,AAPL,2019-12-16,69.96499633789062
+913338,AAPL,2019-12-17,70.10250091552734
+913339,AAPL,2019-12-18,69.93499755859375
+913340,AAPL,2019-12-19,70.00499725341797
+913341,AAPL,2019-12-20,69.86000061035156
+913342,AAPL,2019-12-23,71.0
+913343,AAPL,2019-12-24,71.06749725341797
+913344,AAPL,2019-12-26,72.47750091552734
+913345,AAPL,2019-12-27,72.44999694824219
+913346,AAPL,2019-12-30,72.87999725341797
+913347,AAPL,2019-12-31,73.4124984741211
+913348,AAPL,2020-01-02,75.0875015258789
+913349,AAPL,2020-01-03,74.35749816894531
+913350,AAPL,2020-01-06,74.94999694824219
+913351,AAPL,2020-01-07,74.59750366210938
+913352,AAPL,2020-01-08,75.79750061035156
+913353,AAPL,2020-01-09,77.40750122070312
+913354,AAPL,2020-01-10,77.5824966430664
+913355,AAPL,2020-01-13,79.23999786376953
+913356,AAPL,2020-01-14,78.16999816894531
+913357,AAPL,2020-01-15,77.83499908447266
+913358,AAPL,2020-01-16,78.80999755859375
+913359,AAPL,2020-01-17,79.68250274658203
+913360,AAPL,2020-01-21,79.14250183105469
+913361,AAPL,2020-01-22,79.42500305175781
+913362,AAPL,2020-01-23,79.80750274658203
+913363,AAPL,2020-01-24,79.57749938964844
+913364,AAPL,2020-01-27,77.23750305175781
+913365,AAPL,2020-01-28,79.42250061035156
+913366,AAPL,2020-01-29,81.08499908447266
+913367,AAPL,2020-01-30,80.96749877929688
+913368,AAPL,2020-01-31,77.37750244140625
+913369,AAPL,2020-02-03,77.16500091552734
+913370,AAPL,2020-02-04,79.7125015258789
+913371,AAPL,2020-02-05,80.36250305175781
+913372,AAPL,2020-02-06,81.30249786376953
+913373,AAPL,2020-02-07,80.00749969482422
+913374,AAPL,2020-02-10,80.38749694824219
+913375,AAPL,2020-02-11,79.90249633789062
+913376,AAPL,2020-02-12,81.80000305175781
+913377,AAPL,2020-02-13,81.21749877929688
+913378,AAPL,2020-02-14,81.23750305175781
+913379,AAPL,2020-02-18,79.75
+913380,AAPL,2020-02-19,80.90499877929688
+913381,AAPL,2020-02-20,80.07499694824219
+913382,AAPL,2020-02-21,78.26249694824219
+913383,AAPL,2020-02-24,74.54499816894531
+913384,AAPL,2020-02-25,72.0199966430664
+913385,AAPL,2020-02-26,73.1624984741211
+913386,AAPL,2020-02-27,68.37999725341797
+913387,AAPL,2020-02-28,68.33999633789062
+913388,AAPL,2020-03-02,74.70249938964844
+913389,AAPL,2020-03-03,72.33000183105469
+913390,AAPL,2020-03-04,75.68499755859375
+913391,AAPL,2020-03-05,73.2300033569336
+913392,AAPL,2020-03-06,72.25749969482422
+913393,AAPL,2020-03-09,66.5425033569336
+913394,AAPL,2020-03-10,71.33499908447266
+913395,AAPL,2020-03-11,68.85749816894531
+913396,AAPL,2020-03-12,62.057498931884766
+913397,AAPL,2020-03-13,69.49250030517578
+913398,AAPL,2020-03-16,60.5525016784668
+913399,AAPL,2020-03-17,63.21500015258789
+913400,AAPL,2020-03-18,61.66749954223633
+913401,AAPL,2020-03-19,61.19499969482422
+913402,AAPL,2020-03-20,57.310001373291016
+913403,AAPL,2020-03-23,56.09249877929688
+913404,AAPL,2020-03-24,61.720001220703125
+913405,AAPL,2020-03-25,61.380001068115234
+913406,AAPL,2020-03-26,64.61000061035156
+913407,AAPL,2020-03-27,61.935001373291016
+913408,AAPL,2020-03-30,63.70249938964844
+913409,AAPL,2020-03-31,63.5724983215332
+913410,AAPL,2020-04-01,60.227500915527344
+913411,AAPL,2020-04-02,61.23249816894531
+913412,AAPL,2020-04-03,60.352500915527344
+913413,AAPL,2020-04-06,65.61750030517578
+913414,AAPL,2020-04-07,64.85749816894531
+913415,AAPL,2020-04-08,66.51750183105469
+913416,AAPL,2020-04-09,66.99749755859375
+913417,AAPL,2020-04-13,68.3125
+913418,AAPL,2020-04-14,71.76249694824219
+913419,AAPL,2020-04-15,71.10749816894531
+913420,AAPL,2020-04-16,71.67250061035156
+913421,AAPL,2020-04-17,70.69999694824219
+913422,AAPL,2020-04-20,69.23249816894531
+913423,AAPL,2020-04-21,67.09249877929688
+913424,AAPL,2020-04-22,69.0250015258789
+913425,AAPL,2020-04-23,68.75749969482422
+913426,AAPL,2020-04-24,70.74250030517578
+913427,AAPL,2020-04-27,70.7925033569336
+913428,AAPL,2020-04-28,69.6449966430664
+913429,AAPL,2020-04-29,71.93250274658203
+913430,AAPL,2020-04-30,73.44999694824219
+913431,AAPL,2020-05-01,72.26750183105469
+913432,AAPL,2020-05-04,73.29000091552734
+913433,AAPL,2020-05-05,74.38999938964844
+913434,AAPL,2020-05-06,75.15750122070312
+913435,AAPL,2020-05-07,75.93499755859375
+913436,AAPL,2020-05-08,77.53250122070312
+913437,AAPL,2020-05-11,78.75250244140625
+913438,AAPL,2020-05-12,77.85250091552734
+913439,AAPL,2020-05-13,76.9124984741211
+913440,AAPL,2020-05-14,77.38500213623047
+913441,AAPL,2020-05-15,76.92749786376953
+913442,AAPL,2020-05-18,78.73999786376953
+913443,AAPL,2020-05-19,78.28500366210938
+913444,AAPL,2020-05-20,79.80750274658203
+913445,AAPL,2020-05-21,79.2125015258789
+913446,AAPL,2020-05-22,79.72250366210938
+913447,AAPL,2020-05-26,79.18250274658203
+913448,AAPL,2020-05-27,79.52749633789062
+913449,AAPL,2020-05-28,79.5625
+913450,AAPL,2020-05-29,79.48500061035156
+913451,AAPL,2020-06-01,80.4625015258789
+913452,AAPL,2020-06-02,80.83499908447266
+913453,AAPL,2020-06-03,81.27999877929688
+913454,AAPL,2020-06-04,80.58000183105469
+913455,AAPL,2020-06-05,82.875
+913456,AAPL,2020-06-08,83.36499786376953
+913457,AAPL,2020-06-09,85.99749755859375
+913458,AAPL,2020-06-10,88.20999908447266
+913459,AAPL,2020-06-11,83.9749984741211
+913460,AAPL,2020-06-12,84.69999694824219
+913461,AAPL,2020-06-15,85.74749755859375
+913462,AAPL,2020-06-16,88.0199966430664
+913463,AAPL,2020-06-17,87.89749908447266
+913464,AAPL,2020-06-18,87.93250274658203
+913465,AAPL,2020-06-19,87.43000030517578
+913466,AAPL,2020-06-22,89.71749877929688
+913467,AAPL,2020-06-23,91.63249969482422
+913468,AAPL,2020-06-24,90.01499938964844
+913469,AAPL,2020-06-25,91.20999908447266
+913470,AAPL,2020-06-26,88.40750122070312
+913471,AAPL,2020-06-29,90.44499969482422
+913472,AAPL,2020-06-30,91.1999969482422
+913473,AAPL,2020-07-01,91.02749633789062
+913474,AAPL,2020-07-02,91.02749633789062
+913475,AAPL,2020-07-06,93.4625015258789
+913476,AAPL,2020-07-07,93.17250061035156
+913477,AAPL,2020-07-08,95.34249877929688
+913478,AAPL,2020-07-09,95.75250244140624
+913479,AAPL,2020-07-10,95.91999816894533
+913480,AAPL,2020-07-13,95.47750091552734
+913481,AAPL,2020-07-14,97.05750274658205
+913482,AAPL,2020-07-15,97.7249984741211
+913483,AAPL,2020-07-16,96.52249908447266
+913484,AAPL,2020-07-17,96.32749938964844
+913485,AAPL,2020-07-20,98.35749816894533
+913486,AAPL,2020-07-21,97.0
+913487,AAPL,2020-07-22,97.27249908447266
+913488,AAPL,2020-07-23,92.84500122070312
+913489,AAPL,2020-07-24,92.61499786376952
+913490,AAPL,2020-07-27,94.80999755859376
+913491,AAPL,2020-07-28,93.25250244140624
+913492,AAPL,2020-07-29,95.04000091552734
+913493,AAPL,2020-07-30,96.19000244140624
+913494,AAPL,2020-07-31,106.26000213623048
+913495,AAPL,2020-08-03,108.9375
+913496,AAPL,2020-08-04,109.66500091552734
+913497,AAPL,2020-08-05,110.0625
+913498,AAPL,2020-08-06,113.90249633789062
+913499,AAPL,2020-08-07,111.1125030517578
+913500,AAPL,2020-08-10,112.72750091552734
+913501,AAPL,2020-08-11,109.375
+913502,AAPL,2020-08-12,113.01000213623048
+913503,AAPL,2020-08-13,115.01000213623048
+913504,AAPL,2020-08-14,114.90750122070312
+913505,AAPL,2020-08-17,114.60749816894533
+913506,AAPL,2020-08-18,115.5625
+913507,AAPL,2020-08-19,115.7074966430664
+913508,AAPL,2020-08-20,118.2750015258789
+913509,AAPL,2020-08-21,124.37000274658205
+913510,AAPL,2020-08-24,125.85749816894533
+913511,AAPL,2020-08-25,124.8249969482422
+913512,AAPL,2020-08-26,126.52249908447266
+913513,AAPL,2020-08-27,125.01000213623048
+913514,AAPL,2020-08-28,124.80750274658205
+913515,AAPL,2020-08-31,129.0399932861328
+913516,AAPL,2020-09-01,134.17999267578125
+913517,AAPL,2020-09-02,131.39999389648438
+913518,AAPL,2020-09-03,120.87999725341795
+913519,AAPL,2020-09-04,120.95999908447266
+913520,AAPL,2020-09-08,112.81999969482422
+913521,AAPL,2020-09-09,117.31999969482422
+913522,AAPL,2020-09-10,113.48999786376952
+913523,AAPL,2020-09-11,112.0
+913524,AAPL,2020-09-14,115.36000061035156
+913525,AAPL,2020-09-15,115.54000091552734
+913526,AAPL,2020-09-16,112.12999725341795
+913527,AAPL,2020-09-17,110.33999633789062
+913528,AAPL,2020-09-18,106.83999633789062
+913529,AAPL,2020-09-21,110.08000183105467
+913530,AAPL,2020-09-22,111.80999755859376
+913531,AAPL,2020-09-23,107.12000274658205
+913532,AAPL,2020-09-24,108.22000122070312
+913533,AAPL,2020-09-25,112.27999877929688
+913534,AAPL,2020-09-28,114.95999908447266
+913535,AAPL,2020-09-29,114.08999633789062
+913536,AAPL,2020-09-30,115.80999755859376
+913537,AAPL,2020-10-01,116.79000091552734
+913538,AAPL,2020-10-02,113.0199966430664
+913539,AAPL,2020-10-05,116.5
+913540,AAPL,2020-10-06,113.16000366210938
+913541,AAPL,2020-10-07,115.08000183105467
+913542,AAPL,2020-10-08,114.97000122070312
+913543,AAPL,2020-10-09,116.97000122070312
+913544,AAPL,2020-10-12,124.4000015258789
+913545,AAPL,2020-10-13,121.0999984741211
+913546,AAPL,2020-10-14,121.19000244140624
+913547,AAPL,2020-10-15,120.70999908447266
+913548,AAPL,2020-10-16,119.0199966430664
+913549,AAPL,2020-10-19,115.9800033569336
+913550,AAPL,2020-10-20,117.51000213623048
+913551,AAPL,2020-10-21,116.87000274658205
+913552,AAPL,2020-10-22,115.75
+913553,AAPL,2020-10-23,115.04000091552734
+913554,AAPL,2020-10-26,115.0500030517578
+913555,AAPL,2020-10-27,116.5999984741211
+913556,AAPL,2020-10-28,111.1999969482422
+913557,AAPL,2020-10-29,115.31999969482422
+913558,AAPL,2020-10-30,108.86000061035156
+913559,AAPL,2020-11-02,108.7699966430664
+913560,AAPL,2020-11-03,110.44000244140624
+913561,AAPL,2020-11-04,114.9499969482422
+913562,AAPL,2020-11-05,119.02999877929688
+913563,AAPL,2020-11-06,118.69000244140624
+913564,AAPL,2020-11-09,116.31999969482422
+913565,AAPL,2020-11-10,115.97000122070312
+913566,AAPL,2020-11-11,119.48999786376952
+913567,AAPL,2020-11-12,119.20999908447266
+913568,AAPL,2020-11-13,119.26000213623048
+913569,AAPL,2020-11-16,120.3000030517578
+913570,AAPL,2020-11-17,119.38999938964844
+913571,AAPL,2020-11-18,118.02999877929688
+913572,AAPL,2020-11-19,118.63999938964844
+913573,AAPL,2020-11-20,117.33999633789062
+913574,AAPL,2020-11-23,113.8499984741211
+913575,AAPL,2020-11-24,115.16999816894533
+913576,AAPL,2020-11-25,116.02999877929688
+913577,AAPL,2020-11-27,116.58999633789062
+913578,AAPL,2020-11-30,119.0500030517578
+913579,AAPL,2020-12-01,122.72000122070312
+913580,AAPL,2020-12-02,123.08000183105467
+913581,AAPL,2020-12-03,122.94000244140624
+913582,AAPL,2020-12-04,122.25
+913583,AAPL,2020-12-07,123.75
+913584,AAPL,2020-12-08,124.37999725341795
+913585,AAPL,2020-12-09,121.77999877929688
+913586,AAPL,2020-12-10,123.23999786376952
+913587,AAPL,2020-12-11,122.41000366210938
+913588,AAPL,2020-12-14,121.77999877929688
+913589,AAPL,2020-12-15,127.87999725341795
+913590,AAPL,2020-12-16,127.80999755859376
+913591,AAPL,2020-12-17,128.6999969482422
+913592,AAPL,2020-12-18,126.66000366210938
+913593,AAPL,2020-12-21,128.22999572753906
+913594,AAPL,2020-12-22,131.8800048828125
+913595,AAPL,2020-12-23,130.9600067138672
+913596,AAPL,2020-12-24,131.97000122070312
+913597,AAPL,2020-12-28,136.69000244140625
+913598,AAPL,2020-12-29,134.8699951171875
+913599,AAPL,2020-12-30,133.72000122070312
+913600,AAPL,2020-12-31,132.69000244140625
+913601,AAPL,2021-01-04,129.41000366210938
+913602,AAPL,2021-01-05,131.00999450683594
+913603,AAPL,2021-01-06,126.5999984741211
+913604,AAPL,2021-01-07,130.9199981689453
+913605,AAPL,2021-01-08,132.0500030517578
+913606,AAPL,2021-01-11,128.97999572753906
+913607,AAPL,2021-01-12,128.8000030517578
+913608,AAPL,2021-01-13,130.88999938964844
+913609,AAPL,2021-01-14,128.91000366210938
+913610,AAPL,2021-01-15,127.13999938964844
+913611,AAPL,2021-01-19,127.83000183105467
+913612,AAPL,2021-01-20,132.02999877929688
+913613,AAPL,2021-01-21,136.8699951171875
+913614,AAPL,2021-01-22,139.07000732421875
+913615,AAPL,2021-01-25,142.9199981689453
+913616,AAPL,2021-01-26,143.16000366210938
+913617,AAPL,2021-01-27,142.05999755859375
+913618,AAPL,2021-01-28,137.08999633789062
+913619,AAPL,2021-01-29,131.9600067138672
+913620,AAPL,2021-02-01,134.13999938964844
+913621,AAPL,2021-02-02,134.99000549316406
+913622,AAPL,2021-02-03,133.94000244140625
+913623,AAPL,2021-02-04,137.38999938964844
+913624,AAPL,2021-02-05,136.75999450683594
+913625,AAPL,2021-02-08,136.91000366210938
+913626,AAPL,2021-02-09,136.00999450683594
+913627,AAPL,2021-02-10,135.38999938964844
+913628,AAPL,2021-02-11,135.1300048828125
+913629,AAPL,2021-02-12,135.3699951171875
+913630,AAPL,2021-02-16,133.19000244140625
+913631,AAPL,2021-02-17,130.83999633789062
+913632,AAPL,2021-02-18,129.7100067138672
+913633,AAPL,2021-02-19,129.8699951171875
+913634,AAPL,2021-02-22,126.0
+913635,AAPL,2021-02-23,125.86000061035156
+913636,AAPL,2021-02-24,125.3499984741211
+913637,AAPL,2021-02-25,120.98999786376952
+913638,AAPL,2021-02-26,121.26000213623048
+913639,AAPL,2021-03-01,127.79000091552734
+913640,AAPL,2021-03-02,125.12000274658205
+913641,AAPL,2021-03-03,122.05999755859376
+913642,AAPL,2021-03-04,120.12999725341795
+913643,AAPL,2021-03-05,121.41999816894533
+913644,AAPL,2021-03-08,116.36000061035156
+913645,AAPL,2021-03-09,121.08999633789062
+913646,AAPL,2021-03-10,119.9800033569336
+913647,AAPL,2021-03-11,121.95999908447266
+913648,AAPL,2021-03-12,121.02999877929688
+913649,AAPL,2021-03-15,123.98999786376952
+913650,AAPL,2021-03-16,125.56999969482422
+913651,AAPL,2021-03-17,124.76000213623048
+913652,AAPL,2021-03-18,120.52999877929688
+913653,AAPL,2021-03-19,119.98999786376952
+913654,AAPL,2021-03-22,123.38999938964844
+913655,AAPL,2021-03-23,122.54000091552734
+913656,AAPL,2021-03-24,120.08999633789062
+913657,AAPL,2021-03-25,120.58999633789062
+913658,AAPL,2021-03-26,121.20999908447266
+913659,AAPL,2021-03-29,121.38999938964844
+913660,AAPL,2021-03-30,119.9000015258789
+913661,AAPL,2021-03-31,122.1500015258789
+913662,AAPL,2021-04-01,123.0
+913663,AAPL,2021-04-05,125.9000015258789
+913664,AAPL,2021-04-06,126.20999908447266
+913665,AAPL,2021-04-07,127.9000015258789
+913666,AAPL,2021-04-08,130.36000061035156
+913667,AAPL,2021-04-09,133.0
+913668,AAPL,2021-04-12,131.24000549316406
+913669,AAPL,2021-04-13,134.42999267578125
+913670,AAPL,2021-04-14,132.02999877929688
+913671,AAPL,2021-04-15,134.5
+913672,AAPL,2021-04-16,134.16000366210938
+913673,AAPL,2021-04-19,134.83999633789062
+913674,AAPL,2021-04-20,133.11000061035156
+913675,AAPL,2021-04-21,133.5
+913676,AAPL,2021-04-22,131.94000244140625
+913677,AAPL,2021-04-23,134.32000732421875
+913678,AAPL,2021-04-26,134.72000122070312
+913679,AAPL,2021-04-27,134.38999938964844
+913680,AAPL,2021-04-28,133.5800018310547
+913681,AAPL,2021-04-29,133.47999572753906
+913682,AAPL,2021-04-30,131.4600067138672
+913683,AAPL,2021-05-03,132.5399932861328
+913684,AAPL,2021-05-04,127.8499984741211
+913685,AAPL,2021-05-05,128.10000610351562
+913686,AAPL,2021-05-06,129.74000549316406
+913687,AAPL,2021-05-07,130.2100067138672
+913688,AAPL,2021-05-10,126.8499984741211
+913689,AAPL,2021-05-11,125.91000366210938
+913690,AAPL,2021-05-12,122.7699966430664
+913691,AAPL,2021-05-13,124.97000122070312
+913692,AAPL,2021-05-14,127.4499969482422
+913693,AAPL,2021-05-17,126.2699966430664
+913694,AAPL,2021-05-18,124.8499984741211
+913695,AAPL,2021-05-19,124.69000244140624
+913696,AAPL,2021-05-20,127.30999755859376
+913697,AAPL,2021-05-21,125.43000030517578
+913698,AAPL,2021-05-24,127.0999984741211
+913699,AAPL,2021-05-25,126.9000015258789
+913700,AAPL,2021-05-26,126.8499984741211
+913701,AAPL,2021-05-27,125.27999877929688
+913702,AAPL,2021-05-28,124.61000061035156
+913703,AAPL,2021-06-01,124.27999877929688
+913704,AAPL,2021-06-02,125.05999755859376
+913705,AAPL,2021-06-03,123.54000091552734
+913706,AAPL,2021-06-04,125.88999938964844
+913707,AAPL,2021-06-07,125.9000015258789
+913708,AAPL,2021-06-08,126.73999786376952
+913709,AAPL,2021-06-09,127.12999725341795
+913710,AAPL,2021-06-10,126.11000061035156
+913711,AAPL,2021-06-11,127.3499984741211
+913712,AAPL,2021-06-14,130.47999572753906
+913713,AAPL,2021-06-15,129.63999938964844
+913714,AAPL,2021-06-16,130.14999389648438
+913715,AAPL,2021-06-17,131.7899932861328
+913716,AAPL,2021-06-18,130.4600067138672
+913717,AAPL,2021-06-21,132.3000030517578
+913718,AAPL,2021-06-22,133.97999572753906
+913719,AAPL,2021-06-23,133.6999969482422
+913720,AAPL,2021-06-24,133.41000366210938
+913721,AAPL,2021-06-25,133.11000061035156
+913722,AAPL,2021-06-28,134.77999877929688
+913723,AAPL,2021-06-29,136.3300018310547
+913724,AAPL,2021-06-30,136.9600067138672
+913725,AAPL,2021-07-01,137.27000427246094
+913726,AAPL,2021-07-02,139.9600067138672
+913727,AAPL,2021-07-06,142.02000427246094
+913728,AAPL,2021-07-07,144.57000732421875
+913729,AAPL,2021-07-08,143.24000549316406
+913730,AAPL,2021-07-09,145.11000061035156
+913731,AAPL,2021-07-12,144.5
+913732,AAPL,2021-07-13,145.63999938964844
+913733,AAPL,2021-07-14,149.14999389648438
+913734,AAPL,2021-07-15,148.47999572753906
+913735,AAPL,2021-07-16,146.38999938964844
+913736,AAPL,2021-07-19,142.4499969482422
+913737,AAPL,2021-07-20,146.14999389648438
+913738,AAPL,2021-07-21,145.39999389648438
+913739,AAPL,2021-07-22,146.8000030517578
+913740,AAPL,2021-07-23,148.55999755859375
+913741,AAPL,2021-07-26,148.99000549316406
+913742,AAPL,2021-07-27,146.77000427246094
+913743,AAPL,2021-07-28,144.97999572753906
+913744,AAPL,2021-07-29,145.63999938964844
+913745,AAPL,2021-07-30,145.86000061035156
+913746,AAPL,2021-08-02,145.52000427246094
+913747,AAPL,2021-08-03,147.36000061035156
+913748,AAPL,2021-08-04,146.9499969482422
+913749,AAPL,2021-08-05,147.05999755859375
+913750,AAPL,2021-08-06,146.13999938964844
+913751,AAPL,2021-08-09,146.08999633789062
+913752,AAPL,2021-08-10,145.60000610351562
+913753,AAPL,2021-08-11,145.86000061035156
+913754,AAPL,2021-08-12,148.88999938964844
+913755,AAPL,2021-08-13,149.10000610351562
+913756,AAPL,2021-08-16,151.1199951171875
+913757,AAPL,2021-08-17,150.19000244140625
+913758,AAPL,2021-08-18,146.36000061035156
+913759,AAPL,2021-08-19,146.6999969482422
+913760,AAPL,2021-08-20,148.19000244140625
+913761,AAPL,2021-08-23,149.7100067138672
+913762,AAPL,2021-08-24,149.6199951171875
+913763,AAPL,2021-08-25,148.36000061035156
+913764,AAPL,2021-08-26,147.5399932861328
+913765,AAPL,2021-08-27,148.60000610351562
+913766,AAPL,2021-08-30,153.1199951171875
+913767,AAPL,2021-08-31,151.8300018310547
+913768,AAPL,2021-09-01,152.50999450683594
+913769,AAPL,2021-09-02,153.64999389648438
+913770,AAPL,2021-09-03,154.3000030517578
+913771,AAPL,2021-09-07,156.69000244140625
+913772,AAPL,2021-09-08,155.11000061035156
+913773,AAPL,2021-09-09,154.07000732421875
+913774,AAPL,2021-09-10,148.97000122070312
+913775,AAPL,2021-09-13,149.5500030517578
+913776,AAPL,2021-09-14,148.1199951171875
+913777,AAPL,2021-09-15,149.02999877929688
+913778,AAPL,2021-09-16,148.7899932861328
+913779,AAPL,2021-09-17,146.05999755859375
+913780,AAPL,2021-09-20,142.94000244140625
+913781,AAPL,2021-09-21,143.42999267578125
+913782,AAPL,2021-09-22,145.85000610351562
+913783,AAPL,2021-09-23,146.8300018310547
+913784,AAPL,2021-09-24,146.9199981689453
+913785,AAPL,2021-09-27,145.3699951171875
+913786,AAPL,2021-09-28,141.91000366210938
+913787,AAPL,2021-09-29,142.8300018310547
+913788,AAPL,2021-09-30,141.5
+913789,AAPL,2021-10-01,142.64999389648438
+913790,AAPL,2021-10-04,139.13999938964844
+913791,AAPL,2021-10-05,141.11000061035156
+913792,AAPL,2021-10-06,142.0
+913793,AAPL,2021-10-07,143.2899932861328
+913794,AAPL,2021-10-08,142.89999389648438
+913795,AAPL,2021-10-11,142.80999755859375
+913796,AAPL,2021-10-12,141.50999450683594
+913797,AAPL,2021-10-13,140.91000366210938
+913798,AAPL,2021-10-14,143.75999450683594
+913799,AAPL,2021-10-15,144.83999633789062
+913800,AAPL,2021-10-18,146.5500030517578
+913801,AAPL,2021-10-19,148.75999450683594
+913802,AAPL,2021-10-20,149.25999450683594
+913803,AAPL,2021-10-21,149.47999572753906
+913804,AAPL,2021-10-22,148.69000244140625
+913805,AAPL,2021-10-25,148.63999938964844
+913806,AAPL,2021-10-26,149.32000732421875
+913807,AAPL,2021-10-27,148.85000610351562
+913808,AAPL,2021-10-28,152.57000732421875
+913809,AAPL,2021-10-29,149.8000030517578
+913810,AAPL,2021-11-01,148.9600067138672
+913811,AAPL,2021-11-02,150.02000427246094
+913812,AAPL,2021-11-03,151.49000549316406
+913813,AAPL,2021-11-04,150.9600067138672
+913814,AAPL,2021-11-05,151.27999877929688
+913815,AAPL,2021-11-08,150.44000244140625
+913816,AAPL,2021-11-09,150.80999755859375
+913817,AAPL,2021-11-10,147.9199981689453
+913818,AAPL,2021-11-11,147.8699951171875
+913819,AAPL,2021-11-12,149.99000549316406
+913820,AAPL,2021-11-15,150.0
+913821,AAPL,2021-11-16,151.0
+913822,AAPL,2021-11-17,153.49000549316406
+913823,AAPL,2021-11-18,157.8699951171875
+913824,AAPL,2021-11-19,160.5500030517578
+913825,AAPL,2021-11-22,161.02000427246094
+913826,AAPL,2021-11-23,161.41000366210938
+913827,AAPL,2021-11-24,161.94000244140625
+913828,AAPL,2021-11-26,156.80999755859375
+913829,AAPL,2021-11-29,160.24000549316406
+913830,AAPL,2021-11-30,165.3000030517578
+913831,AAPL,2021-12-01,164.77000427246094
+913832,AAPL,2021-12-02,163.75999450683594
+913833,AAPL,2021-12-03,161.83999633789062
+913834,AAPL,2021-12-06,165.32000732421875
+913835,AAPL,2021-12-07,171.17999267578125
+913836,AAPL,2021-12-08,175.0800018310547
+913837,AAPL,2021-12-09,174.55999755859375
+913838,AAPL,2021-12-10,179.4499969482422
+913839,AAPL,2021-12-13,175.74000549316406
+913840,AAPL,2021-12-14,174.3300018310547
+913841,AAPL,2021-12-15,179.3000030517578
+913842,AAPL,2021-12-16,172.25999450683594
+913843,AAPL,2021-12-17,171.13999938964844
+913844,AAPL,2021-12-20,169.75
+913845,AAPL,2021-12-21,172.99000549316406
+913846,AAPL,2021-12-22,175.63999938964844
+913847,AAPL,2021-12-23,176.27999877929688
+913848,AAPL,2021-12-27,180.3300018310547
+913849,AAPL,2021-12-28,179.2899932861328
+913850,AAPL,2021-12-29,179.3800048828125
+913851,AAPL,2021-12-30,178.1999969482422
+913852,AAPL,2021-12-31,177.57000732421875
+913853,AAPL,2022-01-03,182.00999450683597
+913854,AAPL,2022-01-04,179.6999969482422
+913855,AAPL,2022-01-05,174.9199981689453
+913856,AAPL,2022-01-06,172.0
+913857,AAPL,2022-01-07,172.1699981689453
+913858,AAPL,2022-01-10,172.19000244140625
+913859,AAPL,2022-01-11,175.0800018310547
+913860,AAPL,2022-01-12,175.52999877929688
+913861,AAPL,2022-01-13,172.19000244140625
+913862,AAPL,2022-01-14,173.07000732421875
+913863,AAPL,2022-01-18,169.8000030517578
+913864,AAPL,2022-01-19,166.22999572753906
+913865,AAPL,2022-01-20,164.50999450683594
+913866,AAPL,2022-01-21,162.41000366210938
+913867,AAPL,2022-01-24,161.6199951171875
+913868,AAPL,2022-01-25,159.77999877929688
+913869,AAPL,2022-01-26,159.69000244140625
+913870,AAPL,2022-01-27,159.22000122070312
+913871,AAPL,2022-01-28,170.3300018310547
+913872,AAPL,2022-01-31,174.77999877929688
+913873,AAPL,2022-02-01,174.61000061035156
+913874,AAPL,2022-02-02,175.83999633789062
+913875,AAPL,2022-02-03,172.89999389648438
+913876,AAPL,2022-02-04,172.38999938964844
+913877,AAPL,2022-02-07,171.66000366210938
+913878,AAPL,2022-02-08,174.8300018310547
+913879,AAPL,2022-02-09,176.27999877929688
+913880,AAPL,2022-02-10,172.1199951171875
+913881,AAPL,2022-02-11,168.63999938964844
+913882,AAPL,2022-02-14,168.8800048828125
+913883,AAPL,2022-02-15,172.7899932861328
+913884,AAPL,2022-02-16,172.5500030517578
+913885,AAPL,2022-02-17,168.8800048828125
+913886,AAPL,2022-02-18,167.3000030517578
+913887,AAPL,2022-02-22,164.32000732421875
+913888,AAPL,2022-02-23,160.07000732421875
+913889,AAPL,2022-02-24,162.74000549316406
+913890,AAPL,2022-02-25,164.85000610351562
+913891,AAPL,2022-02-28,165.1199951171875
+913892,AAPL,2022-03-01,163.1999969482422
+913893,AAPL,2022-03-02,166.55999755859375
+913894,AAPL,2022-03-03,166.22999572753906
+913895,AAPL,2022-03-04,163.1699981689453
+913896,AAPL,2022-03-07,159.3000030517578
+913897,AAPL,2022-03-08,157.44000244140625
+913898,AAPL,2022-03-09,162.9499969482422
+913899,AAPL,2022-03-10,158.52000427246094
+913900,AAPL,2022-03-11,154.72999572753906
+913901,AAPL,2022-03-14,150.6199951171875
+913902,AAPL,2022-03-15,155.08999633789062
+913903,AAPL,2022-03-16,159.58999633789062
+913904,AAPL,2022-03-17,160.6199951171875
+913905,AAPL,2022-03-18,163.97999572753906
+913906,AAPL,2022-03-21,165.3800048828125
+913907,AAPL,2022-03-22,168.82000732421875
+913908,AAPL,2022-03-23,170.2100067138672
+913909,AAPL,2022-03-24,174.07000732421875
+913910,AAPL,2022-03-25,174.72000122070312
+913911,AAPL,2022-03-28,175.60000610351562
+913912,AAPL,2022-03-29,178.9600067138672
+913913,AAPL,2022-03-30,177.77000427246094
+913914,AAPL,2022-03-31,174.61000061035156
+913915,AAPL,2022-04-01,174.30999755859375
+913916,AAPL,2022-04-04,178.44000244140625
+913917,AAPL,2022-04-05,175.05999755859375
+913918,AAPL,2022-04-06,171.8300018310547
+913919,AAPL,2022-04-07,172.13999938964844
+913920,AAPL,2022-04-08,170.08999633789062
+913921,AAPL,2022-04-11,165.75
+913922,AAPL,2022-04-12,167.66000366210938
+913923,AAPL,2022-04-13,170.39999389648438
+913924,AAPL,2022-04-14,165.2899932861328
+913925,AAPL,2022-04-18,165.07000732421875
+913926,AAPL,2022-04-19,167.39999389648438
+913927,AAPL,2022-04-20,167.22999572753906
+913928,AAPL,2022-04-21,166.4199981689453
+913929,AAPL,2022-04-22,161.7899932861328
+913930,AAPL,2022-04-25,162.8800048828125
+913931,AAPL,2022-04-26,156.8000030517578
+913932,AAPL,2022-04-27,156.57000732421875
+913933,AAPL,2022-04-28,163.63999938964844
+913934,AAPL,2022-04-29,157.64999389648438
+913935,AAPL,2022-05-02,157.9600067138672
+913936,AAPL,2022-05-03,159.47999572753906
+913937,AAPL,2022-05-04,166.02000427246094
+913938,AAPL,2022-05-05,156.77000427246094
+913939,AAPL,2022-05-06,157.27999877929688
+913940,AAPL,2022-05-09,152.05999755859375
+913941,AAPL,2022-05-10,154.50999450683594
+913942,AAPL,2022-05-11,146.5
+913943,AAPL,2022-05-12,142.55999755859375
+913944,AAPL,2022-05-13,147.11000061035156
+913945,AAPL,2022-05-16,145.5399932861328
+913946,AAPL,2022-05-17,149.24000549316406
+913947,AAPL,2022-05-18,140.82000732421875
+913948,AAPL,2022-05-19,137.35000610351562
+913949,AAPL,2022-05-20,137.58999633789062
+913950,AAPL,2022-05-23,143.11000061035156
+913951,AAPL,2022-05-24,140.36000061035156
+913952,AAPL,2022-05-25,140.52000427246094
+913953,AAPL,2022-05-26,143.77999877929688
+913954,AAPL,2022-05-27,149.63999938964844
+913955,AAPL,2022-05-31,148.83999633789062
+913956,AAPL,2022-06-01,148.7100067138672
+913957,AAPL,2022-06-02,151.2100067138672
+913958,AAPL,2022-06-03,145.3800048828125
+913959,AAPL,2022-06-06,146.13999938964844
+913960,AAPL,2022-06-07,148.7100067138672
+913961,AAPL,2022-06-08,147.9600067138672
+913962,AAPL,2022-06-09,142.63999938964844
+913963,AAPL,2022-06-10,137.1300048828125
+913964,AAPL,2022-06-13,131.8800048828125
+913965,AAPL,2022-06-14,132.75999450683594
+913966,AAPL,2022-06-15,135.42999267578125
+913967,AAPL,2022-06-16,130.05999755859375
+913968,AAPL,2022-06-17,131.55999755859375
+913969,AAPL,2022-06-21,135.8699951171875
+913970,AAPL,2022-06-22,135.35000610351562
+913971,AAPL,2022-06-23,138.27000427246094
+913972,AAPL,2022-06-24,141.66000366210938
+913973,AAPL,2022-06-27,141.66000366210938
+913974,AAPL,2022-06-28,137.44000244140625
+913975,AAPL,2022-06-29,139.22999572753906
+913976,AAPL,2022-06-30,136.72000122070312
+913977,AAPL,2022-07-01,138.92999267578125
+913978,AAPL,2022-07-05,141.55999755859375
+913979,AAPL,2022-07-06,142.9199981689453
+913980,AAPL,2022-07-07,146.35000610351562
+913981,AAPL,2022-07-08,147.0399932861328
+913982,AAPL,2022-07-11,144.8699951171875
+913983,AAPL,2022-07-12,145.86000061035156
+913984,AAPL,2022-07-13,145.49000549316406
+913985,AAPL,2022-07-14,148.47000122070312
+913986,AAPL,2022-07-15,150.1699981689453
+913987,AAPL,2022-07-18,147.07000732421875
+913988,AAPL,2022-07-19,151.0
+913989,AAPL,2022-07-20,153.0399932861328
+913990,AAPL,2022-07-21,155.35000610351562
+913991,AAPL,2022-07-22,154.08999633789062
+913992,AAPL,2022-07-25,152.9499969482422
+913993,AAPL,2022-07-26,151.60000610351562
+913994,AAPL,2022-07-27,156.7899932861328
+913995,AAPL,2022-07-28,157.35000610351562
+913996,AAPL,2022-07-29,162.50999450683594
+913997,AAPL,2022-08-01,161.50999450683594
+913998,AAPL,2022-08-02,160.00999450683594
+913999,AAPL,2022-08-03,166.1300048828125
+914000,AAPL,2022-08-04,165.80999755859375
+914001,AAPL,2022-08-05,165.35000610351562
+914002,AAPL,2022-08-08,164.8699951171875
+914003,AAPL,2022-08-09,164.9199981689453
+914004,AAPL,2022-08-10,169.24000549316406
+914005,AAPL,2022-08-11,168.49000549316406
+914006,AAPL,2022-08-12,172.10000610351562
+914007,AAPL,2022-08-15,173.19000244140625
+914008,AAPL,2022-08-16,173.02999877929688
+914009,AAPL,2022-08-17,174.5500030517578
+914010,AAPL,2022-08-18,174.14999389648438
+914011,AAPL,2022-08-19,171.52000427246094
+914012,AAPL,2022-08-22,167.57000732421875
+914013,AAPL,2022-08-23,167.22999572753906
+914014,AAPL,2022-08-24,167.52999877929688
+914015,AAPL,2022-08-25,170.02999877929688
+914016,AAPL,2022-08-26,163.6199951171875
+914017,AAPL,2022-08-29,161.3800048828125
+914018,AAPL,2022-08-30,158.91000366210938
+914019,AAPL,2022-08-31,157.22000122070312
+914020,AAPL,2022-09-01,157.9600067138672
+914021,AAPL,2022-09-02,155.80999755859375
+914022,AAPL,2022-09-06,154.52999877929688
+914023,AAPL,2022-09-07,155.9600067138672
+914024,AAPL,2022-09-08,154.4600067138672
+914025,AAPL,2022-09-09,157.3699951171875
+914026,AAPL,2022-09-12,163.42999267578125
+914027,AAPL,2022-09-13,153.83999633789062
+914028,AAPL,2022-09-14,155.30999755859375
+914029,AAPL,2022-09-15,152.3699951171875
+914030,AAPL,2022-09-16,150.6999969482422
+914031,AAPL,2022-09-19,154.47999572753906
+914032,AAPL,2022-09-20,156.89999389648438
+914033,AAPL,2022-09-21,153.72000122070312
+914034,AAPL,2022-09-22,152.74000549316406
+914035,AAPL,2022-09-23,150.42999267578125
+914036,AAPL,2022-09-26,150.77000427246094
+914037,AAPL,2022-09-27,151.75999450683594
+914038,AAPL,2022-09-28,149.83999633789062
+914039,AAPL,2022-09-29,142.47999572753906
+914040,AAPL,2022-09-30,138.1999969482422
+914041,AAPL,2022-10-03,142.4499969482422
+914042,AAPL,2022-10-04,146.10000610351562
+914043,AAPL,2022-10-05,146.39999389648438
+914044,AAPL,2022-10-06,145.42999267578125
+914045,AAPL,2022-10-07,140.08999633789062
+914046,AAPL,2022-10-10,140.4199981689453
+914047,AAPL,2022-10-11,138.97999572753906
+914048,AAPL,2022-10-12,138.33999633789062
+914049,AAPL,2022-10-13,142.99000549316406
+914050,AAPL,2022-10-14,138.3800048828125
+914051,AAPL,2022-10-17,142.41000366210938
+914052,AAPL,2022-10-18,143.75
+914053,AAPL,2022-10-19,143.86000061035156
+914054,AAPL,2022-10-20,143.38999938964844
+914055,AAPL,2022-10-21,147.27000427246094
+914056,AAPL,2022-10-24,149.4499969482422
+914057,AAPL,2022-10-25,152.33999633789062
+914058,AAPL,2022-10-26,149.35000610351562
+914059,AAPL,2022-10-27,144.8000030517578
+914060,AAPL,2022-10-28,155.74000549316406
+914061,AAPL,2022-10-31,153.33999633789062
+914062,AAPL,2022-11-01,150.64999389648438
+914063,AAPL,2022-11-02,145.02999877929688
+914064,AAPL,2022-11-03,138.8800048828125
+914065,AAPL,2022-11-04,138.3800048828125
+914066,AAPL,2022-11-07,138.9199981689453
+914067,AAPL,2022-11-08,139.5
+914068,AAPL,2022-11-09,134.8699951171875
+914069,AAPL,2022-11-10,146.8699951171875
+914070,AAPL,2022-11-11,149.6999969482422
+914071,AAPL,2022-11-14,148.27999877929688
+914072,AAPL,2022-11-15,150.0399932861328
+914073,AAPL,2022-11-16,148.7899932861328
+914074,AAPL,2022-11-17,150.72000122070312
+914075,AAPL,2022-11-18,151.2899932861328
+914076,AAPL,2022-11-21,148.00999450683594
+914077,AAPL,2022-11-22,150.17999267578125
+914078,AAPL,2022-11-23,151.07000732421875
+914079,AAPL,2022-11-25,148.11000061035156
+914080,AAPL,2022-11-28,144.22000122070312
+914081,AAPL,2022-11-29,141.1699981689453
+914082,AAPL,2022-11-30,148.02999877929688
+914083,AAPL,2022-12-01,148.30999755859375
+914084,AAPL,2022-12-02,147.80999755859375
+914085,AAPL,2022-12-05,146.6300048828125
+914086,AAPL,2022-12-06,142.91000366210938
+914087,AAPL,2022-12-07,140.94000244140625
+914088,AAPL,2022-12-08,142.64999389648438
+914089,AAPL,2022-12-09,142.16000366210938
+914090,AAPL,2022-12-12,144.49000549316406
+914091,AAPL,2022-12-13,145.47000122070312
+914092,AAPL,2022-12-14,143.2100067138672
+914093,AAPL,2022-12-15,136.5
+914094,AAPL,2022-12-16,134.50999450683594
+914095,AAPL,2022-12-19,132.3699951171875
+914096,AAPL,2022-12-20,132.3000030517578
+914097,AAPL,2022-12-21,135.4499969482422
+914098,AAPL,2022-12-22,132.22999572753906
+914099,AAPL,2022-12-23,131.86000061035156
+914100,AAPL,2022-12-27,130.02999877929688
+914101,AAPL,2022-12-28,126.04000091552734
+914102,AAPL,2022-12-29,129.61000061035156
+914103,AAPL,2022-12-30,129.92999267578125
+914104,AAPL,2023-01-03,125.06999969482422
+914105,AAPL,2023-01-04,126.36000061035156
+914106,AAPL,2023-01-05,125.0199966430664
+914107,AAPL,2023-01-06,129.6199951171875
+914108,AAPL,2023-01-09,130.14999389648438
+914109,AAPL,2023-01-10,130.72999572753906
+914110,AAPL,2023-01-11,133.49000549316406
+914111,AAPL,2023-01-12,133.41000366210938
+914112,AAPL,2023-01-13,134.75999450683594
+914113,AAPL,2023-01-17,135.94000244140625
+914114,AAPL,2023-01-18,135.2100067138672
+914115,AAPL,2023-01-19,135.27000427246094
+914116,AAPL,2023-01-20,137.8699951171875
+914117,AAPL,2023-01-23,141.11000061035156
+914118,AAPL,2023-01-24,142.52999877929688
+914119,AAPL,2023-01-25,141.86000061035156
+914120,AAPL,2023-01-26,143.9600067138672
+914121,AAPL,2023-01-27,145.92999267578125
+914122,AAPL,2023-01-30,143.0
+914123,AAPL,2023-01-31,144.2899932861328
+914124,AAPL,2023-02-01,145.42999267578125
+914125,AAPL,2023-02-02,150.82000732421875
+914126,AAPL,2023-02-03,154.5
+914127,AAPL,2023-02-06,151.72999572753906
+914128,AAPL,2023-02-07,154.64999389648438
+914129,AAPL,2023-02-08,151.9199981689453
+914130,AAPL,2023-02-09,150.8699951171875
+914131,AAPL,2023-02-10,151.00999450683594
+914132,AAPL,2023-02-13,153.85000610351562
+914133,AAPL,2023-02-14,153.1999969482422
+914134,AAPL,2023-02-15,155.3300018310547
+914135,AAPL,2023-02-16,153.7100067138672
+914136,AAPL,2023-02-17,152.5500030517578
+914137,AAPL,2023-02-21,148.47999572753906
+914138,AAPL,2023-02-22,148.91000366210938
+914139,AAPL,2023-02-23,149.39999389648438
+914140,AAPL,2023-02-24,146.7100067138672
+914141,AAPL,2023-02-27,147.9199981689453
+914142,AAPL,2023-02-28,147.41000366210938
+914143,AAPL,2023-03-01,145.30999755859375
+914144,AAPL,2023-03-02,145.91000366210938
+914145,AAPL,2023-03-03,151.02999877929688
+914146,AAPL,2023-03-06,153.8300018310547
+914147,AAPL,2023-03-07,151.60000610351562
+914148,AAPL,2023-03-08,152.8699951171875
+914149,AAPL,2023-03-09,150.58999633789062
+914150,AAPL,2023-03-10,148.5
+914151,AAPL,2023-03-13,150.47000122070312
+914152,AAPL,2023-03-14,152.58999633789062
+914153,AAPL,2023-03-15,152.99000549316406
+914154,AAPL,2023-03-16,155.85000610351562
+914155,AAPL,2023-03-17,155.0
+914156,AAPL,2023-03-20,157.39999389648438
+914157,AAPL,2023-03-21,159.27999877929688
+914158,AAPL,2023-03-22,157.8300018310547
+914159,AAPL,2023-03-23,158.92999267578125
+914160,AAPL,2023-03-24,160.25
+914161,AAPL,2023-03-27,158.27999877929688
+914162,AAPL,2023-03-28,157.64999389648438
+914163,AAPL,2023-03-29,160.77000427246094
+914164,AAPL,2023-03-30,162.36000061035156
+914165,AAPL,2023-03-31,164.89999389648438
+914166,AAPL,2023-04-03,166.1699981689453
+914167,AAPL,2023-04-04,165.6300048828125
+914168,AAPL,2023-04-05,163.75999450683594
+914169,AAPL,2023-04-06,164.66000366210938
+914170,AAPL,2023-04-10,162.02999877929688
+914171,AAPL,2023-04-11,160.8000030517578
+914172,AAPL,2023-04-12,160.10000610351562
+914173,AAPL,2023-04-13,165.55999755859375
+914174,AAPL,2023-04-14,165.2100067138672
+914175,AAPL,2023-04-17,165.22999572753906
+914176,AAPL,2023-04-18,166.47000122070312
+914177,AAPL,2023-04-19,167.6300048828125
+914178,AAPL,2023-04-20,166.64999389648438
+914179,AAPL,2023-04-21,165.02000427246094
+914180,AAPL,2023-04-24,165.3300018310547
+914181,AAPL,2023-04-25,163.77000427246094
+914182,AAPL,2023-04-26,163.75999450683594
+914183,AAPL,2023-04-27,168.41000366210938
+914184,AAPL,2023-04-28,169.67999267578125
+914185,AAPL,2023-05-01,169.58999633789062
+914186,AAPL,2023-05-02,168.5399932861328
+914187,AAPL,2023-05-03,167.4499969482422
+914188,AAPL,2023-05-04,165.7899932861328
+914189,AAPL,2023-05-05,173.57000732421875
+914190,AAPL,2023-05-08,173.5
+914191,AAPL,2023-05-09,171.77000427246094
+914192,AAPL,2023-05-10,173.55999755859375
+914193,AAPL,2023-05-11,173.75
+914194,AAPL,2023-05-12,172.57000732421875
diff --git a/indexer/comparison_indexer.py b/indexer/comparison_indexer.py
new file mode 100644
index 0000000..642127a
--- /dev/null
+++ b/indexer/comparison_indexer.py
@@ -0,0 +1,42 @@
+import sys
+sys.path.append('../group-1')
+import pandas as pd 
+from scraper.top100_extractor import programming_crime_list
+
+def stock_price_time_series(ticker: str):
+  # Read market price csv
+    market_prices = pd.read_csv(f'Companies_Data/{ticker}_Data/{ticker}_price_history.csv')
+
+    return market_prices
+
+def eps_bar_chart(ticker: str):
+    # Read earnings csv
+    earnings = pd.read_csv(f'Companies_Data/{ticker}_Data/{ticker}earnings.csv')
+    
+    earnings = earnings[['symbol', 'epsActual', 'quarter']]
+
+    return earnings
+
+def concatenate_price_history():
+    # Declare empty dataframe 
+    unified_price_history = pd.DataFrame()
+
+    for ticker in programming_crime_list:
+        prices = stock_price_time_series(ticker)
+        unified_price_history = pd.concat([prices, unified_price_history], ignore_index=True, axis=0)
+    
+    unified_price_history.to_csv('Elaborated_Data/price_history_data.csv')
+
+def concatenate_eps():
+    # Declare  empty dataframe
+    eps_df = pd.DataFrame()
+
+    for ticker in programming_crime_list:
+        eps = eps_bar_chart(ticker)
+        eps_df = pd.concat([eps, eps_df], ignore_index=True, axis=0)
+    
+    eps_df.to_csv('Elaborated_Data/eps_quarterly_bar_chart.csv')
+
+if __name__ == '__main__':
+    concatenate_price_history()
+    concatenate_eps()
\ No newline at end of file
diff --git a/indexer/indexer.py b/indexer/indexer.py
index f8683d4..25e5ef4 100644
--- a/indexer/indexer.py
+++ b/indexer/indexer.py
@@ -1,5 +1,5 @@
 import sys
-sys.path.append('../VISUAL-AN-PROJECT')
+sys.path.append('../group-1')
 import math
 import pandas as pd
 import os
@@ -131,16 +131,13 @@ def create_df(companies_list):
     df.to_csv("Elaborated_Data/Not_Normalized.csv")
 
 def main():
-
+    # Check directory
     if not os.path.exists(r"Elaborated_Data"):
         os.mkdir(r"Elaborated_Data")
 
+    # Create the df and then normalize it
     create_df(programming_crime_list)
     normalizer()
-    # print(get_peg('GOOGL'))  # < 1 ( GREEN); > 1 (RED); = 1 (ORANGE)
-    # print(get_financial_health('GOOGL'))  # < 1 (GREEN); > 1 (RED); = 1 (ORANGE) 
-    # print(estimated_growth('GOOGL'))  # < 0 (RED); 0 < x < 8% (ORANGE); < 8 % (GREEN)
-    # print(past_performance_earnings('GOOGL'), "%") # -100 < x < 0 (RED); = 0 (ORANGE); 0 < x < 100 (GREEN)
 
 if __name__ == '__main__':
     main()